date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-25 09:30:00,58.94,58.97,58.79,58.79,17200.0,48.9744,48.9994,48.8498,48.8498,17200.0
2008-03-25 09:35:00,58.8,58.84,58.78,58.83,2500.0,48.8581,48.8913,48.8415,48.883,2500.0
2008-03-25 09:40:00,59.06,59.13,59.06,59.08,5300.0,49.0741,49.1323,49.0741,49.0908,5300.0
2008-03-25 09:45:00,59.09,59.12,59.04,59.04,2300.0,49.0991,49.124,49.0575,49.0575,2300.0
2008-03-25 09:50:00,58.96,58.96,58.89,58.9,7300.0,48.9911,48.9911,48.9329,48.9412,7300.0
2008-03-25 09:55:00,58.84,58.87,58.78,58.79,21400.0,48.8913,48.9163,48.8415,48.8498,21400.0
2008-03-25 10:00:00,58.76,58.8,58.55,58.56,56400.0,48.8249,48.8581,48.6504,48.6587,56400.0
2008-03-25 10:05:00,58.65,58.7,58.64,58.7,1900.0,48.7335,48.775,48.7252,48.775,1900.0
2008-03-25 10:10:00,58.68,58.77,58.68,58.77,1000.0,48.7584,48.8332,48.7584,48.8332,1000.0
2008-03-25 10:15:00,58.79,58.83,58.77,58.78,1200.0,48.8498,48.883,48.8332,48.8415,1200.0
2008-03-25 10:20:00,58.76,58.82,58.75,58.82,5300.0,48.8249,48.8747,48.8166,48.8747,5300.0
2008-03-25 10:25:00,58.84,58.84,58.73,58.73,15200.0,48.8913,48.8913,48.7999,48.7999,15200.0
2008-03-25 10:30:00,58.75,58.78,58.7,58.7,5100.0,48.8166,48.8415,48.775,48.775,5100.0
2008-03-25 10:35:00,58.66,58.7,58.66,58.68,900.0,48.7418,48.775,48.7418,48.7584,900.0
2008-03-25 10:40:00,58.72,58.82,58.72,58.78,3300.0,48.7916,48.8747,48.7916,48.8415,3300.0
2008-03-25 10:45:00,58.86,58.93,58.81,58.91,72700.0,48.908,48.9661,48.8664,48.9495,72700.0
2008-03-25 10:50:00,58.91,58.93,58.83,58.88,20600.0,48.9495,48.9661,48.883,48.9246,20600.0
2008-03-25 10:55:00,58.9,58.9,58.79,58.85,6900.0,48.9412,48.9412,48.8498,48.8997,6900.0
2008-03-25 11:00:00,58.81,59.0,58.8,58.98,8700.0,48.8664,49.0243,48.8581,49.0077,8700.0
2008-03-25 11:05:00,58.98,58.99,58.93,58.96,5000.0,49.0077,49.016,48.9661,48.9911,5000.0
2008-03-25 11:10:00,58.92,58.92,58.92,58.92,300.0,48.9578,48.9578,48.9578,48.9578,300.0
2008-03-25 11:15:00,59.0,59.04,58.94,58.94,4100.0,49.0243,49.0575,48.9744,48.9744,4100.0
2008-03-25 11:20:00,58.94,58.97,58.94,58.96,2900.0,48.9744,48.9994,48.9744,48.9911,2900.0
2008-03-25 11:25:00,59.04,59.05,59.0,59.0,2700.0,49.0575,49.0658,49.0243,49.0243,2700.0
2008-03-25 11:30:00,59.0,59.03,59.0,59.01,1200.0,49.0243,49.0492,49.0243,49.0326,1200.0
2008-03-25 11:35:00,59.06,59.09,58.98,58.98,1400.0,49.0741,49.0991,49.0077,49.0077,1400.0
2008-03-25 11:40:00,59.03,59.03,58.99,59.02,10000.0,49.0492,49.0492,49.016,49.0409,10000.0
2008-03-25 11:45:00,59.02,59.02,58.93,58.93,5900.0,49.0409,49.0409,48.9661,48.9661,5900.0
2008-03-25 11:50:00,58.9,58.99,58.9,58.93,4200.0,48.9412,49.016,48.9412,48.9661,4200.0
2008-03-25 11:55:00,58.89,58.9,58.85,58.88,2100.0,48.9329,48.9412,48.8997,48.9246,2100.0
2008-03-25 12:00:00,58.86,58.91,58.82,58.91,8600.0,48.908,48.9495,48.8747,48.9495,8600.0
2008-03-25 12:05:00,58.98,58.98,58.98,58.98,500.0,49.0077,49.0077,49.0077,49.0077,500.0
2008-03-25 12:10:00,59.0,59.04,59.0,59.01,17600.0,49.0243,49.0575,49.0243,49.0326,17600.0
2008-03-25 12:15:00,59.0,59.07,59.0,59.06,2900.0,49.0243,49.0825,49.0243,49.0741,2900.0
2008-03-25 12:20:00,59.09,59.09,59.09,59.09,700.0,49.0991,49.0991,49.0991,49.0991,700.0
2008-03-25 12:25:00,59.04,59.14,59.04,59.14,3400.0,49.0575,49.1406,49.0575,49.1406,3400.0
2008-03-25 12:30:00,59.13,59.13,59.06,59.1,1200.0,49.1323,49.1323,49.0741,49.1074,1200.0
2008-03-25 12:35:00,59.04,59.08,59.04,59.08,1700.0,49.0575,49.0908,49.0575,49.0908,1700.0
2008-03-25 12:40:00,59.1,59.11,59.07,59.07,1300.0,49.1074,49.1157,49.0825,49.0825,1300.0
2008-03-25 12:45:00,59.08,59.13,59.07,59.13,1500.0,49.0908,49.1323,49.0825,49.1323,1500.0
2008-03-25 12:50:00,59.13,59.15,59.11,59.12,4300.0,49.1323,49.1489,49.1157,49.124,4300.0
2008-03-25 12:55:00,59.12,59.12,59.05,59.05,6300.0,49.124,49.124,49.0658,49.0658,6300.0
2008-03-25 13:00:00,59.06,59.06,59.03,59.03,700.0,49.0741,49.0741,49.0492,49.0492,700.0
2008-03-25 13:05:00,59.0,59.03,58.98,58.98,700.0,49.0243,49.0492,49.0077,49.0077,700.0
2008-03-25 13:10:00,59.01,59.06,58.99,59.06,6300.0,49.0326,49.0741,49.016,49.0741,6300.0
2008-03-25 13:15:00,59.06,59.07,59.06,59.07,1900.0,49.0741,49.0825,49.0741,49.0825,1900.0
2008-03-25 13:20:00,59.04,59.1,59.02,59.08,9200.0,49.0575,49.1074,49.0409,49.0908,9200.0
2008-03-25 13:25:00,59.06,59.1,59.06,59.1,1200.0,49.0741,49.1074,49.0741,49.1074,1200.0
2008-03-25 13:30:00,59.11,59.18,59.11,59.14,5900.0,49.1157,49.1739,49.1157,49.1406,5900.0
2008-03-25 13:35:00,59.13,59.15,59.1,59.15,1800.0,49.1323,49.1489,49.1074,49.1489,1800.0
2008-03-25 13:40:00,59.08,59.08,59.05,59.08,1800.0,49.0908,49.0908,49.0658,49.0908,1800.0
2008-03-25 13:45:00,59.1,59.13,59.1,59.13,1200.0,49.1074,49.1323,49.1074,49.1323,1200.0
2008-03-25 13:50:00,59.19,59.2,59.17,59.18,2100.0,49.1822,49.1905,49.1655,49.1739,2100.0
2008-03-25 13:55:00,59.18,59.27,59.18,59.27,900.0,49.1739,49.2486,49.1739,49.2486,900.0
2008-03-25 14:00:00,59.27,59.27,59.23,59.24,2800.0,49.2486,49.2486,49.2154,49.2237,2800.0
2008-03-25 14:05:00,59.26,59.29,59.25,59.29,1300.0,49.2403,49.2653,49.232,49.2653,1300.0
2008-03-25 14:10:00,59.25,59.26,59.24,59.25,700.0,49.232,49.2403,49.2237,49.232,700.0
2008-03-25 14:15:00,59.25,59.25,59.2,59.2,1900.0,49.232,49.232,49.1905,49.1905,1900.0
2008-03-25 14:20:00,59.23,59.23,59.21,59.22,2300.0,49.2154,49.2154,49.1988,49.2071,2300.0
2008-03-25 14:25:00,59.19,59.2,59.19,59.2,700.0,49.1822,49.1905,49.1822,49.1905,700.0
2008-03-25 14:30:00,59.17,59.17,59.12,59.12,2000.0,49.1655,49.1655,49.124,49.124,2000.0
2008-03-25 14:35:00,59.13,59.16,59.13,59.16,1800.0,49.1323,49.1572,49.1323,49.1572,1800.0
2008-03-25 14:40:00,59.19,59.21,59.13,59.17,7100.0,49.1822,49.1988,49.1323,49.1655,7100.0
2008-03-25 14:45:00,59.19,59.24,59.16,59.19,9500.0,49.1822,49.2237,49.1572,49.1822,9500.0
2008-03-25 14:50:00,59.23,59.31,59.23,59.31,1300.0,49.2154,49.2819,49.2154,49.2819,1300.0
2008-03-25 14:55:00,59.3,59.32,59.3,59.32,3000.0,49.2736,49.2902,49.2736,49.2902,3000.0
2008-03-25 15:00:00,59.34,59.34,59.3,59.3,500.0,49.3068,49.3068,49.2736,49.2736,500.0
2008-03-25 15:05:00,59.37,59.37,59.27,59.27,3900.0,49.3317,49.3317,49.2486,49.2486,3900.0
2008-03-25 15:10:00,59.21,59.31,59.21,59.28,8200.0,49.1988,49.2819,49.1988,49.2569,8200.0
2008-03-25 15:15:00,59.28,59.32,59.28,59.3,1600.0,49.2569,49.2902,49.2569,49.2736,1600.0
2008-03-25 15:20:00,59.3,59.35,59.26,59.35,16600.0,49.2736,49.3151,49.2403,49.3151,16600.0
2008-03-25 15:25:00,59.34,59.34,59.27,59.31,12700.0,49.3068,49.3068,49.2486,49.2819,12700.0
2008-03-25 15:30:00,59.32,59.35,59.32,59.33,14000.0,49.2902,49.3151,49.2902,49.2985,14000.0
2008-03-25 15:35:00,59.27,59.27,59.23,59.24,10400.0,49.2486,49.2486,49.2154,49.2237,10400.0
2008-03-25 15:40:00,59.26,59.31,59.2,59.23,32500.0,49.2403,49.2819,49.1905,49.2154,32500.0
2008-03-25 15:45:00,59.2,59.24,59.15,59.15,12700.0,49.1905,49.2237,49.1489,49.1489,12700.0
2008-03-25 15:50:00,59.17,59.23,59.08,59.09,37400.0,49.1655,49.2154,49.0908,49.0991,37400.0
2008-03-25 15:55:00,59.13,59.14,59.09,59.14,11700.0,49.1323,49.1406,49.0991,49.1406,11700.0
2008-03-26 09:30:00,58.97,58.97,58.88,58.95,5600.0,48.9994,48.9994,48.9246,48.9827,5600.0
2008-03-26 09:35:00,58.88,58.88,58.78,58.84,2900.0,48.9246,48.9246,48.8415,48.8913,2900.0
2008-03-26 09:40:00,58.92,58.92,58.84,58.9,3400.0,48.9578,48.9578,48.8913,48.9412,3400.0
2008-03-26 09:45:00,58.83,58.83,58.75,58.77,1900.0,48.883,48.883,48.8166,48.8332,1900.0
2008-03-26 09:50:00,58.78,58.78,58.73,58.77,6100.0,48.8415,48.8415,48.7999,48.8332,6100.0
2008-03-26 09:55:00,58.76,58.81,58.76,58.81,2200.0,48.8249,48.8664,48.8249,48.8664,2200.0
2008-03-26 10:00:00,58.83,58.9,58.83,58.85,14500.0,48.883,48.9412,48.883,48.8997,14500.0
2008-03-26 10:05:00,58.85,58.89,58.85,58.89,4000.0,48.8997,48.9329,48.8997,48.9329,4000.0
2008-03-26 10:10:00,58.94,58.94,58.82,58.82,3100.0,48.9744,48.9744,48.8747,48.8747,3100.0
2008-03-26 10:15:00,58.86,58.87,58.83,58.85,2500.0,48.908,48.9163,48.883,48.8997,2500.0
2008-03-26 10:20:00,58.8,58.86,58.8,58.86,300.0,48.8581,48.908,48.8581,48.908,300.0
2008-03-26 10:25:00,58.79,58.8,58.77,58.8,2500.0,48.8498,48.8581,48.8332,48.8581,2500.0
2008-03-26 10:30:00,58.78,58.78,58.64,58.65,4000.0,48.8415,48.8415,48.7252,48.7335,4000.0
2008-03-26 10:35:00,58.68,58.72,58.67,58.68,2000.0,48.7584,48.7916,48.7501,48.7584,2000.0
2008-03-26 10:40:00,58.69,58.69,58.64,58.64,300.0,48.7667,48.7667,48.7252,48.7252,300.0
2008-03-26 10:45:00,58.61,58.61,58.61,58.61,400.0,48.7002,48.7002,48.7002,48.7002,400.0
2008-03-26 10:50:00,58.56,58.62,58.56,58.62,700.0,48.6587,48.7085,48.6587,48.7085,700.0
2008-03-26 10:55:00,58.67,58.68,58.67,58.68,2700.0,48.7501,48.7584,48.7501,48.7584,2700.0
2008-03-26 11:00:00,58.62,58.64,58.59,58.59,2400.0,48.7085,48.7252,48.6836,48.6836,2400.0
2008-03-26 11:05:00,58.63,58.67,58.63,58.67,800.0,48.7169,48.7501,48.7169,48.7501,800.0
2008-03-26 11:10:00,58.7,58.7,58.68,58.68,800.0,48.775,48.775,48.7584,48.7584,800.0
2008-03-26 11:15:00,58.65,58.65,58.63,58.63,400.0,48.7335,48.7335,48.7169,48.7169,400.0
2008-03-26 11:20:00,58.61,58.66,58.61,58.66,7400.0,48.7002,48.7418,48.7002,48.7418,7400.0
2008-03-26 11:25:00,58.68,58.74,58.68,58.74,3100.0,48.7584,48.8083,48.7584,48.8083,3100.0
2008-03-26 11:30:00,58.74,58.74,58.74,58.74,0.0,48.8083,48.8083,48.8083,48.8083,0.0
2008-03-26 11:35:00,58.77,58.79,58.71,58.71,2200.0,48.8332,48.8498,48.7833,48.7833,2200.0
2008-03-26 11:40:00,58.68,58.73,58.64,58.64,1000.0,48.7584,48.7999,48.7252,48.7252,1000.0
2008-03-26 11:45:00,58.68,58.68,58.68,58.68,700.0,48.7584,48.7584,48.7584,48.7584,700.0
2008-03-26 11:50:00,58.76,58.79,58.76,58.79,2200.0,48.8249,48.8498,48.8249,48.8498,2200.0
2008-03-26 11:55:00,58.79,58.79,58.73,58.73,200.0,48.8498,48.8498,48.7999,48.7999,200.0
2008-03-26 12:00:00,58.73,58.73,58.73,58.73,300.0,48.7999,48.7999,48.7999,48.7999,300.0
2008-03-26 12:05:00,58.71,58.71,58.71,58.71,300.0,48.7833,48.7833,48.7833,48.7833,300.0
2008-03-26 12:10:00,58.69,58.69,58.68,58.68,2000.0,48.7667,48.7667,48.7584,48.7584,2000.0
2008-03-26 12:15:00,58.68,58.68,58.66,58.66,200.0,48.7584,48.7584,48.7418,48.7418,200.0
2008-03-26 12:20:00,58.66,58.66,58.64,58.66,500.0,48.7418,48.7418,48.7252,48.7418,500.0
2008-03-26 12:25:00,58.67,58.7,58.67,58.67,1100.0,48.7501,48.775,48.7501,48.7501,1100.0
2008-03-26 12:30:00,58.7,58.7,58.7,58.7,500.0,48.775,48.775,48.775,48.775,500.0
2008-03-26 12:35:00,58.67,58.67,58.67,58.67,100.0,48.7501,48.7501,48.7501,48.7501,100.0
2008-03-26 12:40:00,58.67,58.68,58.62,58.63,5500.0,48.7501,48.7584,48.7085,48.7169,5500.0
2008-03-26 12:45:00,58.63,58.68,58.63,58.68,7100.0,48.7169,48.7584,48.7169,48.7584,7100.0
2008-03-26 12:50:00,58.67,58.67,58.61,58.61,3600.0,48.7501,48.7501,48.7002,48.7002,3600.0
2008-03-26 12:55:00,58.62,58.64,58.62,58.63,900.0,48.7085,48.7252,48.7085,48.7169,900.0
2008-03-26 13:00:00,58.65,58.67,58.64,58.67,6700.0,48.7335,48.7501,48.7252,48.7501,6700.0
2008-03-26 13:05:00,58.7,58.7,58.61,58.63,7800.0,48.775,48.775,48.7002,48.7169,7800.0
2008-03-26 13:10:00,58.61,58.7,58.61,58.7,700.0,48.7002,48.775,48.7002,48.775,700.0
2008-03-26 13:15:00,58.7,58.71,58.68,58.69,1300.0,48.775,48.7833,48.7584,48.7667,1300.0
2008-03-26 13:20:00,58.67,58.68,58.67,58.68,2500.0,48.7501,48.7584,48.7501,48.7584,2500.0
2008-03-26 13:25:00,58.71,58.71,58.66,58.66,5900.0,48.7833,48.7833,48.7418,48.7418,5900.0
2008-03-26 13:30:00,58.68,58.68,58.57,58.57,2700.0,48.7584,48.7584,48.667,48.667,2700.0
2008-03-26 13:35:00,58.58,58.58,58.54,58.58,6500.0,48.6753,48.6753,48.6421,48.6753,6500.0
2008-03-26 13:40:00,58.56,58.57,58.56,58.57,1100.0,48.6587,48.667,48.6587,48.667,1100.0
2008-03-26 13:45:00,58.59,58.59,58.57,58.59,4300.0,48.6836,48.6836,48.667,48.6836,4300.0
2008-03-26 13:50:00,58.6,58.65,58.6,58.65,9600.0,48.6919,48.7335,48.6919,48.7335,9600.0
2008-03-26 13:55:00,58.64,58.65,58.61,58.65,8500.0,48.7252,48.7335,48.7002,48.7335,8500.0
2008-03-26 14:00:00,58.58,58.64,58.58,58.6,2700.0,48.6753,48.7252,48.6753,48.6919,2700.0
2008-03-26 14:05:00,58.59,58.71,58.59,58.71,3200.0,48.6836,48.7833,48.6836,48.7833,3200.0
2008-03-26 14:10:00,58.69,58.77,58.69,58.76,9600.0,48.7667,48.8332,48.7667,48.8249,9600.0
2008-03-26 14:15:00,58.78,58.78,58.75,58.76,1700.0,48.8415,48.8415,48.8166,48.8249,1700.0
2008-03-26 14:20:00,58.75,58.77,58.7,58.7,1400.0,48.8166,48.8332,48.775,48.775,1400.0
2008-03-26 14:25:00,58.68,58.73,58.67,58.72,1700.0,48.7584,48.7999,48.7501,48.7916,1700.0
2008-03-26 14:30:00,58.72,58.76,58.71,58.71,2400.0,48.7916,48.8249,48.7833,48.7833,2400.0
2008-03-26 14:35:00,58.8,58.8,58.76,58.76,1600.0,48.8581,48.8581,48.8249,48.8249,1600.0
2008-03-26 14:40:00,58.71,58.76,58.7,58.7,4100.0,48.7833,48.8249,48.775,48.775,4100.0
2008-03-26 14:45:00,58.74,58.82,58.74,58.8,7600.0,48.8083,48.8747,48.8083,48.8581,7600.0
2008-03-26 14:50:00,58.83,58.83,58.81,58.81,1800.0,48.883,48.883,48.8664,48.8664,1800.0
2008-03-26 14:55:00,58.81,59.0,58.81,59.0,9300.0,48.8664,49.0243,48.8664,49.0243,9300.0
2008-03-26 15:00:00,59.0,59.04,58.96,59.0,4400.0,49.0243,49.0575,48.9911,49.0243,4400.0
2008-03-26 15:05:00,58.97,58.97,58.94,58.97,1400.0,48.9994,48.9994,48.9744,48.9994,1400.0
2008-03-26 15:10:00,58.93,58.93,58.8,58.84,6500.0,48.9661,48.9661,48.8581,48.8913,6500.0
2008-03-26 15:15:00,58.82,58.86,58.8,58.8,1700.0,48.8747,48.908,48.8581,48.8581,1700.0
2008-03-26 15:20:00,58.79,58.84,58.78,58.84,3700.0,48.8498,48.8913,48.8415,48.8913,3700.0
2008-03-26 15:25:00,58.84,58.88,58.69,58.72,41400.0,48.8913,48.9246,48.7667,48.7916,41400.0
2008-03-26 15:30:00,58.72,58.76,58.71,58.72,9400.0,48.7916,48.8249,48.7833,48.7916,9400.0
2008-03-26 15:35:00,58.72,58.72,58.66,58.67,4700.0,48.7916,48.7916,48.7418,48.7501,4700.0
2008-03-26 15:40:00,58.73,58.73,58.65,58.71,15800.0,48.7999,48.7999,48.7335,48.7833,15800.0
2008-03-26 15:45:00,58.68,58.79,58.68,58.77,10200.0,48.7584,48.8498,48.7584,48.8332,10200.0
2008-03-26 15:50:00,58.79,58.81,58.71,58.76,6100.0,48.8498,48.8664,48.7833,48.8249,6100.0
2008-03-26 15:55:00,58.76,58.8,58.74,58.75,19600.0,48.8249,48.8581,48.8083,48.8166,19600.0
2008-03-27 09:30:00,58.97,59.0,58.71,58.71,15600.0,48.9994,49.0243,48.7833,48.7833,15600.0
2008-03-27 09:35:00,58.67,58.67,58.67,58.67,1700.0,48.7501,48.7501,48.7501,48.7501,1700.0
2008-03-27 09:40:00,58.66,58.74,58.66,58.72,500.0,48.7418,48.8083,48.7418,48.7916,500.0
2008-03-27 09:45:00,58.72,58.72,58.72,58.72,0.0,48.7916,48.7916,48.7916,48.7916,0.0
2008-03-27 09:50:00,58.72,58.72,58.72,58.72,0.0,48.7916,48.7916,48.7916,48.7916,0.0
2008-03-27 09:55:00,58.74,58.74,58.69,58.7,700.0,48.8083,48.8083,48.7667,48.775,700.0
2008-03-27 10:00:00,58.66,58.66,58.65,58.65,600.0,48.7418,48.7418,48.7335,48.7335,600.0
2008-03-27 10:05:00,58.63,58.64,58.61,58.62,10200.0,48.7169,48.7252,48.7002,48.7085,10200.0
2008-03-27 10:10:00,58.56,58.56,58.51,58.52,6600.0,48.6587,48.6587,48.6171,48.6254,6600.0
2008-03-27 10:15:00,58.58,58.58,58.49,58.49,700.0,48.6753,48.6753,48.6005,48.6005,700.0
2008-03-27 10:20:00,58.43,58.43,58.35,58.35,5100.0,48.5507,48.5507,48.4842,48.4842,5100.0
2008-03-27 10:25:00,58.35,58.35,58.3,58.3,500.0,48.4842,48.4842,48.4426,48.4426,500.0
2008-03-27 10:30:00,58.33,58.36,58.22,58.22,2400.0,48.4676,48.4925,48.3762,48.3762,2400.0
2008-03-27 10:35:00,58.3,58.3,58.27,58.27,200.0,48.4426,48.4426,48.4177,48.4177,200.0
2008-03-27 10:40:00,58.36,58.36,58.36,58.36,800.0,48.4925,48.4925,48.4925,48.4925,800.0
2008-03-27 10:45:00,58.33,58.33,58.3,58.31,2400.0,48.4676,48.4676,48.4426,48.451,2400.0
2008-03-27 10:50:00,58.34,58.37,58.34,58.37,1100.0,48.4759,48.5008,48.4759,48.5008,1100.0
2008-03-27 10:55:00,58.41,58.42,58.41,58.41,1300.0,48.534,48.5424,48.534,48.534,1300.0
2008-03-27 11:00:00,58.44,58.46,58.4,58.42,2500.0,48.559,48.5756,48.5257,48.5424,2500.0
2008-03-27 11:05:00,58.42,58.42,58.37,58.38,1000.0,48.5424,48.5424,48.5008,48.5091,1000.0
2008-03-27 11:10:00,58.39,58.41,58.37,58.37,3000.0,48.5174,48.534,48.5008,48.5008,3000.0
2008-03-27 11:15:00,58.36,58.45,58.36,58.44,5300.0,48.4925,48.5673,48.4925,48.559,5300.0
2008-03-27 11:20:00,58.46,58.46,58.43,58.44,2500.0,48.5756,48.5756,48.5507,48.559,2500.0
2008-03-27 11:25:00,58.48,58.49,58.45,58.47,1200.0,48.5922,48.6005,48.5673,48.5839,1200.0
2008-03-27 11:30:00,58.42,58.54,58.42,58.54,3100.0,48.5424,48.6421,48.5424,48.6421,3100.0
2008-03-27 11:35:00,58.54,58.54,58.5,58.5,300.0,48.6421,48.6421,48.6088,48.6088,300.0
2008-03-27 11:40:00,58.58,58.6,58.58,58.6,1300.0,48.6753,48.6919,48.6753,48.6919,1300.0
2008-03-27 11:45:00,58.64,58.7,58.64,58.64,4400.0,48.7252,48.775,48.7252,48.7252,4400.0
2008-03-27 11:50:00,58.66,58.66,58.63,58.64,800.0,48.7418,48.7418,48.7169,48.7252,800.0
2008-03-27 11:55:00,58.59,58.59,58.59,58.59,100.0,48.6836,48.6836,48.6836,48.6836,100.0
2008-03-27 12:00:00,58.58,58.61,58.56,58.56,1200.0,48.6753,48.7002,48.6587,48.6587,1200.0
2008-03-27 12:05:00,58.59,58.6,58.53,58.59,1500.0,48.6836,48.6919,48.6338,48.6836,1500.0
2008-03-27 12:10:00,58.64,58.71,58.64,58.71,6400.0,48.7252,48.7833,48.7252,48.7833,6400.0
2008-03-27 12:15:00,58.72,58.72,58.72,58.72,300.0,48.7916,48.7916,48.7916,48.7916,300.0
2008-03-27 12:20:00,58.74,58.74,58.68,58.68,3600.0,48.8083,48.8083,48.7584,48.7584,3600.0
2008-03-27 12:25:00,58.69,58.79,58.67,58.79,2200.0,48.7667,48.8498,48.7501,48.8498,2200.0
2008-03-27 12:30:00,58.81,58.86,58.78,58.86,4600.0,48.8664,48.908,48.8415,48.908,4600.0
2008-03-27 12:35:00,58.79,58.79,58.76,58.76,900.0,48.8498,48.8498,48.8249,48.8249,900.0
2008-03-27 12:40:00,58.88,58.88,58.88,58.88,500.0,48.9246,48.9246,48.9246,48.9246,500.0
2008-03-27 12:45:00,58.86,58.88,58.86,58.88,1100.0,48.908,48.9246,48.908,48.9246,1100.0
2008-03-27 12:50:00,58.79,58.79,58.78,58.78,1500.0,48.8498,48.8498,48.8415,48.8415,1500.0
2008-03-27 12:55:00,58.78,58.78,58.78,58.78,0.0,48.8415,48.8415,48.8415,48.8415,0.0
2008-03-27 13:00:00,58.7,58.72,58.7,58.72,900.0,48.775,48.7916,48.775,48.7916,900.0
2008-03-27 13:05:00,58.77,58.77,58.77,58.77,200.0,48.8332,48.8332,48.8332,48.8332,200.0
2008-03-27 13:10:00,58.75,58.75,58.75,58.75,200.0,48.8166,48.8166,48.8166,48.8166,200.0
2008-03-27 13:15:00,58.78,58.78,58.78,58.78,600.0,48.8415,48.8415,48.8415,48.8415,600.0
2008-03-27 13:20:00,58.73,58.73,58.63,58.63,1600.0,48.7999,48.7999,48.7169,48.7169,1600.0
2008-03-27 13:25:00,58.69,58.71,58.65,58.65,4200.0,48.7667,48.7833,48.7335,48.7335,4200.0
2008-03-27 13:30:00,58.7,58.7,58.6,58.6,1600.0,48.775,48.775,48.6919,48.6919,1600.0
2008-03-27 13:35:00,58.48,58.48,58.47,58.47,1700.0,48.5922,48.5922,48.5839,48.5839,1700.0
2008-03-27 13:40:00,58.47,58.47,58.37,58.42,7500.0,48.5839,48.5839,48.5008,48.5424,7500.0
2008-03-27 13:45:00,58.41,58.48,58.41,58.47,5600.0,48.534,48.5922,48.534,48.5839,5600.0
2008-03-27 13:50:00,58.45,58.45,58.42,58.42,1100.0,48.5673,48.5673,48.5424,48.5424,1100.0
2008-03-27 13:55:00,58.47,58.47,58.46,58.46,400.0,48.5839,48.5839,48.5756,48.5756,400.0
2008-03-27 14:00:00,58.4,58.4,58.39,58.39,700.0,48.5257,48.5257,48.5174,48.5174,700.0
2008-03-27 14:05:00,58.33,58.42,58.33,58.38,2000.0,48.4676,48.5424,48.4676,48.5091,2000.0
2008-03-27 14:10:00,58.41,58.41,58.39,58.39,2100.0,48.534,48.534,48.5174,48.5174,2100.0
2008-03-27 14:15:00,58.37,58.44,58.35,58.35,7100.0,48.5008,48.559,48.4842,48.4842,7100.0
2008-03-27 14:20:00,58.31,58.38,58.31,58.38,400.0,48.451,48.5091,48.451,48.5091,400.0
2008-03-27 14:25:00,58.47,58.47,58.4,58.42,1300.0,48.5839,48.5839,48.5257,48.5424,1300.0
2008-03-27 14:30:00,58.42,58.47,58.42,58.47,3000.0,48.5424,48.5839,48.5424,48.5839,3000.0
2008-03-27 14:35:00,58.49,58.61,58.47,58.57,9700.0,48.6005,48.7002,48.5839,48.667,9700.0
2008-03-27 14:40:00,58.56,58.64,58.51,58.52,9200.0,48.6587,48.7252,48.6171,48.6254,9200.0
2008-03-27 14:45:00,58.53,58.56,58.53,58.56,1600.0,48.6338,48.6587,48.6338,48.6587,1600.0
2008-03-27 14:50:00,58.65,58.65,58.55,58.55,2100.0,48.7335,48.7335,48.6504,48.6504,2100.0
2008-03-27 14:55:00,58.51,58.51,58.44,58.45,14900.0,48.6171,48.6171,48.559,48.5673,14900.0
2008-03-27 15:00:00,58.42,58.47,58.42,58.47,2100.0,48.5424,48.5839,48.5424,48.5839,2100.0
2008-03-27 15:05:00,58.42,58.48,58.42,58.45,5900.0,48.5424,48.5922,48.5424,48.5673,5900.0
2008-03-27 15:10:00,58.45,58.51,58.43,58.51,3700.0,48.5673,48.6171,48.5507,48.6171,3700.0
2008-03-27 15:15:00,58.49,58.49,58.44,58.44,2200.0,48.6005,48.6005,48.559,48.559,2200.0
2008-03-27 15:20:00,58.47,58.47,58.31,58.35,16200.0,48.5839,48.5839,48.451,48.4842,16200.0
2008-03-27 15:25:00,58.35,58.38,58.3,58.36,4600.0,48.4842,48.5091,48.4426,48.4925,4600.0
2008-03-27 15:30:00,58.36,58.41,58.3,58.31,3200.0,48.4925,48.534,48.4426,48.451,3200.0
2008-03-27 15:35:00,58.29,58.3,58.05,58.05,4300.0,48.4343,48.4426,48.2349,48.2349,4300.0
2008-03-27 15:40:00,58.07,58.14,58.06,58.08,13000.0,48.2515,48.3097,48.2432,48.2598,13000.0
2008-03-27 15:45:00,58.08,58.15,58.08,58.12,12200.0,48.2598,48.318,48.2598,48.2931,12200.0
2008-03-27 15:50:00,58.06,58.13,58.05,58.13,5600.0,48.2432,48.3014,48.2349,48.3014,5600.0
2008-03-27 15:55:00,58.13,58.14,58.08,58.12,4000.0,48.3014,48.3097,48.2598,48.2931,4000.0
2008-03-28 09:30:00,58.32,58.42,58.26,58.34,45400.0,48.4593,48.5424,48.4094,48.4759,45400.0
2008-03-28 09:35:00,58.29,58.33,58.22,58.33,6400.0,48.4343,48.4676,48.3762,48.4676,6400.0
2008-03-28 09:40:00,58.23,58.27,58.22,58.22,4600.0,48.3845,48.4177,48.3762,48.3762,4600.0
2008-03-28 09:45:00,58.17,58.21,58.15,58.18,4100.0,48.3346,48.3679,48.318,48.3429,4100.0
2008-03-28 09:50:00,58.21,58.37,58.21,58.36,4300.0,48.3679,48.5008,48.3679,48.4925,4300.0
2008-03-28 09:55:00,58.31,58.43,58.31,58.34,4100.0,48.451,48.5507,48.451,48.4759,4100.0
2008-03-28 10:00:00,58.32,58.46,58.32,58.45,3000.0,48.4593,48.5756,48.4593,48.5673,3000.0
2008-03-28 10:05:00,58.5,58.52,58.42,58.51,21100.0,48.6088,48.6254,48.5424,48.6171,21100.0
2008-03-28 10:10:00,58.53,58.53,58.38,58.38,5800.0,48.6338,48.6338,48.5091,48.5091,5800.0
2008-03-28 10:15:00,58.38,58.38,58.32,58.32,1200.0,48.5091,48.5091,48.4593,48.4593,1200.0
2008-03-28 10:20:00,58.34,58.34,58.31,58.31,400.0,48.4759,48.4759,48.451,48.451,400.0
2008-03-28 10:25:00,58.35,58.35,58.33,58.33,1000.0,48.4842,48.4842,48.4676,48.4676,1000.0
2008-03-28 10:30:00,58.36,58.39,58.35,58.35,1700.0,48.4925,48.5174,48.4842,48.4842,1700.0
2008-03-28 10:35:00,58.33,58.33,58.18,58.18,2600.0,48.4676,48.4676,48.3429,48.3429,2600.0
2008-03-28 10:40:00,58.18,58.22,58.18,58.22,600.0,48.3429,48.3762,48.3429,48.3762,600.0
2008-03-28 10:45:00,58.18,58.21,58.18,58.21,1100.0,48.3429,48.3679,48.3429,48.3679,1100.0
2008-03-28 10:50:00,58.27,58.27,58.23,58.23,300.0,48.4177,48.4177,48.3845,48.3845,300.0
2008-03-28 10:55:00,58.16,58.16,58.16,58.16,200.0,48.3263,48.3263,48.3263,48.3263,200.0
2008-03-28 11:00:00,58.17,58.24,58.17,58.22,2400.0,48.3346,48.3928,48.3346,48.3762,2400.0
2008-03-28 11:05:00,58.24,58.26,58.19,58.19,3000.0,48.3928,48.4094,48.3512,48.3512,3000.0
2008-03-28 11:10:00,58.17,58.21,58.17,58.21,1700.0,48.3346,48.3679,48.3346,48.3679,1700.0
2008-03-28 11:15:00,58.25,58.25,58.21,58.21,900.0,48.4011,48.4011,48.3679,48.3679,900.0
2008-03-28 11:20:00,58.2,58.26,58.2,58.26,4800.0,48.3596,48.4094,48.3596,48.4094,4800.0
2008-03-28 11:25:00,58.32,58.34,58.31,58.34,4700.0,48.4593,48.4759,48.451,48.4759,4700.0
2008-03-28 11:30:00,58.33,58.34,58.29,58.33,800.0,48.4676,48.4759,48.4343,48.4676,800.0
2008-03-28 11:35:00,58.35,58.35,58.35,58.35,100.0,48.4842,48.4842,48.4842,48.4842,100.0
2008-03-28 11:40:00,58.31,58.31,58.27,58.27,2200.0,48.451,48.451,48.4177,48.4177,2200.0
2008-03-28 11:45:00,58.39,58.39,58.3,58.32,13700.0,48.5174,48.5174,48.4426,48.4593,13700.0
2008-03-28 11:50:00,58.32,58.33,58.3,58.3,2700.0,48.4593,48.4676,48.4426,48.4426,2700.0
2008-03-28 11:55:00,58.36,58.36,58.31,58.31,3100.0,48.4925,48.4925,48.451,48.451,3100.0
2008-03-28 12:00:00,58.3,58.32,58.27,58.27,25200.0,48.4426,48.4593,48.4177,48.4177,25200.0
2008-03-28 12:05:00,58.25,58.25,58.2,58.21,2500.0,48.4011,48.4011,48.3596,48.3679,2500.0
2008-03-28 12:10:00,58.18,58.19,58.18,58.19,900.0,48.3429,48.3512,48.3429,48.3512,900.0
2008-03-28 12:15:00,58.19,58.19,58.19,58.19,300.0,48.3512,48.3512,48.3512,48.3512,300.0
2008-03-28 12:20:00,58.17,58.17,58.17,58.17,400.0,48.3346,48.3346,48.3346,48.3346,400.0
2008-03-28 12:25:00,58.15,58.22,58.15,58.22,700.0,48.318,48.3762,48.318,48.3762,700.0
2008-03-28 12:30:00,58.21,58.23,58.21,58.23,700.0,48.3679,48.3845,48.3679,48.3845,700.0
2008-03-28 12:35:00,58.18,58.18,58.17,58.17,1500.0,48.3429,48.3429,48.3346,48.3346,1500.0
2008-03-28 12:40:00,58.16,58.19,58.16,58.19,2300.0,48.3263,48.3512,48.3263,48.3512,2300.0
2008-03-28 12:45:00,58.06,58.07,58.06,58.07,700.0,48.2432,48.2515,48.2432,48.2515,700.0
2008-03-28 12:50:00,58.07,58.07,58.07,58.07,0.0,48.2515,48.2515,48.2515,48.2515,0.0
2008-03-28 12:55:00,58.09,58.09,58.09,58.09,500.0,48.2682,48.2682,48.2682,48.2682,500.0
2008-03-28 13:00:00,58.17,58.2,58.17,58.18,2200.0,48.3346,48.3596,48.3346,48.3429,2200.0
2008-03-28 13:05:00,58.17,58.17,58.17,58.17,200.0,48.3346,48.3346,48.3346,48.3346,200.0
2008-03-28 13:10:00,58.14,58.17,58.14,58.17,3500.0,48.3097,48.3346,48.3097,48.3346,3500.0
2008-03-28 13:15:00,58.1,58.17,58.1,58.16,7800.0,48.2765,48.3346,48.2765,48.3263,7800.0
2008-03-28 13:20:00,58.17,58.17,58.13,58.14,1600.0,48.3346,48.3346,48.3014,48.3097,1600.0
2008-03-28 13:25:00,58.12,58.12,58.12,58.12,100.0,48.2931,48.2931,48.2931,48.2931,100.0
2008-03-28 13:30:00,58.12,58.12,58.12,58.12,0.0,48.2931,48.2931,48.2931,48.2931,0.0
2008-03-28 13:35:00,58.05,58.07,58.0,58.04,3300.0,48.2349,48.2515,48.1934,48.2266,3300.0
2008-03-28 13:40:00,57.98,58.0,57.9,57.9,1600.0,48.1768,48.1934,48.1103,48.1103,1600.0
2008-03-28 13:45:00,57.92,57.92,57.91,57.92,700.0,48.1269,48.1269,48.1186,48.1269,700.0
2008-03-28 13:50:00,57.94,57.94,57.9,57.9,300.0,48.1435,48.1435,48.1103,48.1103,300.0
2008-03-28 13:55:00,57.91,57.91,57.91,57.91,100.0,48.1186,48.1186,48.1186,48.1186,100.0
2008-03-28 14:00:00,57.89,57.94,57.89,57.94,500.0,48.102,48.1435,48.102,48.1435,500.0
2008-03-28 14:05:00,57.95,57.96,57.94,57.95,600.0,48.1518,48.1601,48.1435,48.1518,600.0
2008-03-28 14:10:00,57.94,57.96,57.92,57.96,2500.0,48.1435,48.1601,48.1269,48.1601,2500.0
2008-03-28 14:15:00,57.99,58.0,57.99,57.99,1500.0,48.1851,48.1934,48.1851,48.1851,1500.0
2008-03-28 14:20:00,57.92,57.98,57.92,57.97,800.0,48.1269,48.1768,48.1269,48.1684,800.0
2008-03-28 14:25:00,57.96,57.97,57.87,57.87,1000.0,48.1601,48.1684,48.0854,48.0854,1000.0
2008-03-28 14:30:00,57.9,57.93,57.89,57.92,4500.0,48.1103,48.1352,48.102,48.1269,4500.0
2008-03-28 14:35:00,57.86,57.89,57.79,57.79,2200.0,48.077,48.102,48.0189,48.0189,2200.0
2008-03-28 14:40:00,57.82,57.85,57.78,57.85,700.0,48.0438,48.0687,48.0106,48.0687,700.0
2008-03-28 14:45:00,57.79,57.87,57.79,57.87,3600.0,48.0189,48.0854,48.0189,48.0854,3600.0
2008-03-28 14:50:00,57.88,57.88,57.84,57.84,1300.0,48.0937,48.0937,48.0604,48.0604,1300.0
2008-03-28 14:55:00,57.85,57.93,57.85,57.93,1800.0,48.0687,48.1352,48.0687,48.1352,1800.0
2008-03-28 15:00:00,57.92,57.92,57.87,57.87,3300.0,48.1269,48.1269,48.0854,48.0854,3300.0
2008-03-28 15:05:00,57.86,57.86,57.79,57.8,2600.0,48.077,48.077,48.0189,48.0272,2600.0
2008-03-28 15:10:00,57.8,57.8,57.75,57.75,700.0,48.0272,48.0272,47.9856,47.9856,700.0
2008-03-28 15:15:00,57.71,57.71,57.61,57.66,5500.0,47.9524,47.9524,47.8693,47.9109,5500.0
2008-03-28 15:20:00,57.71,57.74,57.7,57.72,2800.0,47.9524,47.9773,47.9441,47.9607,2800.0
2008-03-28 15:25:00,57.72,57.76,57.72,57.76,10200.0,47.9607,47.994,47.9607,47.994,10200.0
2008-03-28 15:30:00,57.74,57.77,57.69,57.71,800.0,47.9773,48.0023,47.9358,47.9524,800.0
2008-03-28 15:35:00,57.75,57.77,57.66,57.66,1300.0,47.9856,48.0023,47.9109,47.9109,1300.0
2008-03-28 15:40:00,57.66,57.71,57.59,57.59,8000.0,47.9109,47.9524,47.8527,47.8527,8000.0
2008-03-28 15:45:00,57.62,57.63,57.5,57.54,900.0,47.8776,47.8859,47.7779,47.8111,900.0
2008-03-28 15:50:00,57.58,57.59,57.58,57.59,200.0,47.8444,47.8527,47.8444,47.8527,200.0
2008-03-28 15:55:00,57.69,57.69,57.59,57.63,3800.0,47.9358,47.9358,47.8527,47.8859,3800.0
2008-03-31 09:30:00,57.61,57.68,57.54,57.68,5200.0,47.8693,47.9275,47.8111,47.9275,5200.0
2008-03-31 09:35:00,57.68,57.69,57.62,57.69,5700.0,47.9275,47.9358,47.8776,47.9358,5700.0
2008-03-31 09:40:00,57.76,57.92,57.76,57.88,1300.0,47.994,48.1269,47.994,48.0937,1300.0
2008-03-31 09:45:00,57.88,57.88,57.88,57.88,0.0,48.0937,48.0937,48.0937,48.0937,0.0
2008-03-31 09:50:00,57.95,58.01,57.89,58.01,17200.0,48.1518,48.2017,48.102,48.2017,17200.0
2008-03-31 09:55:00,57.96,58.0,57.96,57.97,1900.0,48.1601,48.1934,48.1601,48.1684,1900.0
2008-03-31 10:00:00,57.91,57.91,57.83,57.86,2600.0,48.1186,48.1186,48.0521,48.077,2600.0
2008-03-31 10:05:00,57.81,57.84,57.8,57.83,6500.0,48.0355,48.0604,48.0272,48.0521,6500.0
2008-03-31 10:10:00,57.76,57.76,57.76,57.76,900.0,47.994,47.994,47.994,47.994,900.0
2008-03-31 10:15:00,57.85,57.85,57.77,57.81,2900.0,48.0687,48.0687,48.0023,48.0355,2900.0
2008-03-31 10:20:00,57.85,57.86,57.74,57.74,2500.0,48.0687,48.077,47.9773,47.9773,2500.0
2008-03-31 10:25:00,57.73,57.73,57.66,57.66,1000.0,47.969,47.969,47.9109,47.9109,1000.0
2008-03-31 10:30:00,57.71,57.71,57.71,57.71,1100.0,47.9524,47.9524,47.9524,47.9524,1100.0
2008-03-31 10:35:00,57.67,57.71,57.67,57.71,800.0,47.9192,47.9524,47.9192,47.9524,800.0
2008-03-31 10:40:00,57.71,57.71,57.59,57.65,2900.0,47.9524,47.9524,47.8527,47.9025,2900.0
2008-03-31 10:45:00,57.65,57.68,57.59,57.59,3200.0,47.9025,47.9275,47.8527,47.8527,3200.0
2008-03-31 10:50:00,57.66,57.69,57.64,57.65,24600.0,47.9109,47.9358,47.8942,47.9025,24600.0
2008-03-31 10:55:00,57.71,57.76,57.71,57.76,2000.0,47.9524,47.994,47.9524,47.994,2000.0
2008-03-31 11:00:00,57.73,57.73,57.73,57.73,100.0,47.969,47.969,47.969,47.969,100.0
2008-03-31 11:05:00,57.73,57.78,57.73,57.73,3700.0,47.969,48.0106,47.969,47.969,3700.0
2008-03-31 11:10:00,57.7,57.71,57.68,57.68,1800.0,47.9441,47.9524,47.9275,47.9275,1800.0
2008-03-31 11:15:00,57.69,57.76,57.69,57.76,1200.0,47.9358,47.994,47.9358,47.994,1200.0
2008-03-31 11:20:00,57.77,57.78,57.73,57.76,2800.0,48.0023,48.0106,47.969,47.994,2800.0
2008-03-31 11:25:00,57.78,57.87,57.78,57.87,12300.0,48.0106,48.0854,48.0106,48.0854,12300.0
2008-03-31 11:30:00,57.85,57.87,57.85,57.87,700.0,48.0687,48.0854,48.0687,48.0854,700.0
2008-03-31 11:35:00,57.89,57.91,57.87,57.87,2200.0,48.102,48.1186,48.0854,48.0854,2200.0
2008-03-31 11:40:00,57.86,57.86,57.85,57.86,1500.0,48.077,48.077,48.0687,48.077,1500.0
2008-03-31 11:45:00,57.9,57.96,57.88,57.95,4900.0,48.1103,48.1601,48.0937,48.1518,4900.0
2008-03-31 11:50:00,57.95,57.97,57.93,57.93,1100.0,48.1518,48.1684,48.1352,48.1352,1100.0
2008-03-31 11:55:00,57.95,57.95,57.89,57.89,700.0,48.1518,48.1518,48.102,48.102,700.0
2008-03-31 12:00:00,57.91,57.91,57.89,57.89,1000.0,48.1186,48.1186,48.102,48.102,1000.0
2008-03-31 12:05:00,57.89,57.89,57.89,57.89,0.0,48.102,48.102,48.102,48.102,0.0
2008-03-31 12:10:00,57.89,57.89,57.89,57.89,0.0,48.102,48.102,48.102,48.102,0.0
2008-03-31 12:15:00,57.78,57.83,57.78,57.83,300.0,48.0106,48.0521,48.0106,48.0521,300.0
2008-03-31 12:20:00,57.77,57.77,57.75,57.75,600.0,48.0023,48.0023,47.9856,47.9856,600.0
2008-03-31 12:25:00,57.81,57.84,57.81,57.83,9300.0,48.0355,48.0604,48.0355,48.0521,9300.0
2008-03-31 12:30:00,57.83,57.83,57.83,57.83,0.0,48.0521,48.0521,48.0521,48.0521,0.0
2008-03-31 12:35:00,57.9,57.9,57.87,57.87,300.0,48.1103,48.1103,48.0854,48.0854,300.0
2008-03-31 12:40:00,57.87,57.87,57.8,57.8,1900.0,48.0854,48.0854,48.0272,48.0272,1900.0
2008-03-31 12:45:00,57.85,57.86,57.83,57.83,400.0,48.0687,48.077,48.0521,48.0521,400.0
2008-03-31 12:50:00,57.9,57.9,57.9,57.9,100.0,48.1103,48.1103,48.1103,48.1103,100.0
2008-03-31 12:55:00,57.9,57.9,57.9,57.9,3900.0,48.1103,48.1103,48.1103,48.1103,3900.0
2008-03-31 13:00:00,57.95,57.96,57.95,57.96,300.0,48.1518,48.1601,48.1518,48.1601,300.0
2008-03-31 13:05:00,57.98,58.02,57.98,58.02,2900.0,48.1768,48.21,48.1768,48.21,2900.0
2008-03-31 13:10:00,58.05,58.05,58.05,58.05,500.0,48.2349,48.2349,48.2349,48.2349,500.0
2008-03-31 13:15:00,57.99,58.0,57.98,58.0,900.0,48.1851,48.1934,48.1768,48.1934,900.0
2008-03-31 13:20:00,58.04,58.07,58.04,58.05,1800.0,48.2266,48.2515,48.2266,48.2349,1800.0
2008-03-31 13:25:00,58.07,58.07,58.04,58.05,3100.0,48.2515,48.2515,48.2266,48.2349,3100.0
2008-03-31 13:30:00,58.09,58.1,58.09,58.1,2700.0,48.2682,48.2765,48.2682,48.2765,2700.0
2008-03-31 13:35:00,58.05,58.06,58.05,58.06,400.0,48.2349,48.2432,48.2349,48.2432,400.0
2008-03-31 13:40:00,58.01,58.03,57.99,57.99,7500.0,48.2017,48.2183,48.1851,48.1851,7500.0
2008-03-31 13:45:00,57.97,57.97,57.97,57.97,1500.0,48.1684,48.1684,48.1684,48.1684,1500.0
2008-03-31 13:50:00,58.0,58.0,58.0,58.0,100.0,48.1934,48.1934,48.1934,48.1934,100.0
2008-03-31 13:55:00,58.06,58.06,58.01,58.01,3200.0,48.2432,48.2432,48.2017,48.2017,3200.0
2008-03-31 14:00:00,57.97,57.97,57.95,57.95,500.0,48.1684,48.1684,48.1518,48.1518,500.0
2008-03-31 14:05:00,57.96,57.96,57.9,57.94,2600.0,48.1601,48.1601,48.1103,48.1435,2600.0
2008-03-31 14:10:00,57.88,57.96,57.88,57.96,1100.0,48.0937,48.1601,48.0937,48.1601,1100.0
2008-03-31 14:15:00,57.91,57.91,57.91,57.91,300.0,48.1186,48.1186,48.1186,48.1186,300.0
2008-03-31 14:20:00,57.95,57.97,57.93,57.95,3300.0,48.1518,48.1684,48.1352,48.1518,3300.0
2008-03-31 14:25:00,57.94,58.01,57.94,58.0,2600.0,48.1435,48.2017,48.1435,48.1934,2600.0
2008-03-31 14:30:00,58.01,58.01,57.99,57.99,900.0,48.2017,48.2017,48.1851,48.1851,900.0
2008-03-31 14:35:00,58.03,58.03,58.02,58.02,700.0,48.2183,48.2183,48.21,48.21,700.0
2008-03-31 14:40:00,57.98,58.01,57.89,57.92,2800.0,48.1768,48.2017,48.102,48.1269,2800.0
2008-03-31 14:45:00,57.94,57.94,57.94,57.94,200.0,48.1435,48.1435,48.1435,48.1435,200.0
2008-03-31 14:50:00,57.84,57.85,57.84,57.85,400.0,48.0604,48.0687,48.0604,48.0687,400.0
2008-03-31 14:55:00,57.88,57.89,57.88,57.89,500.0,48.0937,48.102,48.0937,48.102,500.0
2008-03-31 15:00:00,57.91,57.92,57.88,57.88,1300.0,48.1186,48.1269,48.0937,48.0937,1300.0
2008-03-31 15:05:00,57.84,57.84,57.84,57.84,900.0,48.0604,48.0604,48.0604,48.0604,900.0
2008-03-31 15:10:00,57.86,57.87,57.83,57.83,800.0,48.077,48.0854,48.0521,48.0521,800.0
2008-03-31 15:15:00,57.87,57.91,57.86,57.86,3000.0,48.0854,48.1186,48.077,48.077,3000.0
2008-03-31 15:20:00,57.93,58.05,57.91,58.05,5100.0,48.1352,48.2349,48.1186,48.2349,5100.0
2008-03-31 15:25:00,58.0,58.0,57.93,57.93,3600.0,48.1934,48.1934,48.1352,48.1352,3600.0
2008-03-31 15:30:00,57.93,57.93,57.89,57.92,9500.0,48.1352,48.1352,48.102,48.1269,9500.0
2008-03-31 15:35:00,57.96,58.0,57.95,57.97,8400.0,48.1601,48.1934,48.1518,48.1684,8400.0
2008-03-31 15:40:00,57.98,58.14,57.98,58.12,3800.0,48.1768,48.3097,48.1768,48.2931,3800.0
2008-03-31 15:45:00,58.08,58.19,58.08,58.12,6300.0,48.2598,48.3512,48.2598,48.2931,6300.0
2008-03-31 15:50:00,58.13,58.16,58.09,58.13,41000.0,48.3014,48.3263,48.2682,48.3014,41000.0
2008-03-31 15:55:00,58.13,58.13,57.98,57.98,12900.0,48.3014,48.3014,48.1768,48.1768,12900.0
2008-04-01 09:05:00,58.65,58.71,58.65,58.71,200.0,48.7335,48.7833,48.7335,48.7833,200.0
2008-04-01 09:10:00,58.71,58.71,58.71,58.71,0.0,48.7833,48.7833,48.7833,48.7833,0.0
2008-04-01 09:15:00,58.71,58.71,58.71,58.71,0.0,48.7833,48.7833,48.7833,48.7833,0.0
2008-04-01 09:20:00,58.71,58.71,58.71,58.71,0.0,48.7833,48.7833,48.7833,48.7833,0.0
2008-04-01 09:25:00,58.71,58.71,58.71,58.71,0.0,48.7833,48.7833,48.7833,48.7833,0.0
2008-04-01 09:30:00,58.35,58.69,58.35,58.64,11800.0,48.4842,48.7667,48.4842,48.7252,11800.0
2008-04-01 09:35:00,58.68,58.69,58.63,58.65,10800.0,48.7584,48.7667,48.7169,48.7335,10800.0
2008-04-01 09:40:00,58.66,58.68,58.57,58.57,1200.0,48.7418,48.7584,48.667,48.667,1200.0
2008-04-01 09:45:00,58.6,58.6,58.6,58.6,100.0,48.6919,48.6919,48.6919,48.6919,100.0
2008-04-01 09:50:00,58.57,58.6,58.55,58.55,1400.0,48.667,48.6919,48.6504,48.6504,1400.0
2008-04-01 09:55:00,58.61,58.72,58.61,58.69,6100.0,48.7002,48.7916,48.7002,48.7667,6100.0
2008-04-01 10:00:00,58.68,58.88,58.68,58.82,27100.0,48.7584,48.9246,48.7584,48.8747,27100.0
2008-04-01 10:05:00,58.81,58.83,58.74,58.74,4200.0,48.8664,48.883,48.8083,48.8083,4200.0
2008-04-01 10:10:00,58.76,58.78,58.74,58.74,500.0,48.8249,48.8415,48.8083,48.8083,500.0
2008-04-01 10:15:00,58.77,58.8,58.77,58.8,1200.0,48.8332,48.8581,48.8332,48.8581,1200.0
2008-04-01 10:20:00,58.86,58.86,58.8,58.8,400.0,48.908,48.908,48.8581,48.8581,400.0
2008-04-01 10:25:00,58.81,58.81,58.8,58.8,300.0,48.8664,48.8664,48.8581,48.8581,300.0
2008-04-01 10:30:00,58.87,58.87,58.87,58.87,800.0,48.9163,48.9163,48.9163,48.9163,800.0
2008-04-01 10:35:00,58.93,58.93,58.87,58.9,4200.0,48.9661,48.9661,48.9163,48.9412,4200.0
2008-04-01 10:40:00,58.9,58.98,58.9,58.96,4100.0,48.9412,49.0077,48.9412,48.9911,4100.0
2008-04-01 10:45:00,58.94,58.94,58.9,58.94,7200.0,48.9744,48.9744,48.9412,48.9744,7200.0
2008-04-01 10:50:00,58.94,59.04,58.93,59.04,10800.0,48.9744,49.0575,48.9661,49.0575,10800.0
2008-04-01 10:55:00,59.02,59.07,58.99,59.02,15600.0,49.0409,49.0825,49.016,49.0409,15600.0
2008-04-01 11:00:00,59.06,59.1,59.06,59.08,5500.0,49.0741,49.1074,49.0741,49.0908,5500.0
2008-04-01 11:05:00,59.09,59.09,59.09,59.09,300.0,49.0991,49.0991,49.0991,49.0991,300.0
2008-04-01 11:10:00,59.09,59.12,59.09,59.12,9200.0,49.0991,49.124,49.0991,49.124,9200.0
2008-04-01 11:15:00,59.13,59.16,59.12,59.12,2900.0,49.1323,49.1572,49.124,49.124,2900.0
2008-04-01 11:20:00,59.1,59.12,59.1,59.12,3300.0,49.1074,49.124,49.1074,49.124,3300.0
2008-04-01 11:25:00,59.12,59.12,59.11,59.11,3400.0,49.124,49.124,49.1157,49.1157,3400.0
2008-04-01 11:30:00,59.12,59.17,59.12,59.17,400.0,49.124,49.1655,49.124,49.1655,400.0
2008-04-01 11:35:00,59.22,59.22,59.17,59.17,2700.0,49.2071,49.2071,49.1655,49.1655,2700.0
2008-04-01 11:40:00,59.15,59.17,59.13,59.13,2900.0,49.1489,49.1655,49.1323,49.1323,2900.0
2008-04-01 11:45:00,59.12,59.15,59.12,59.14,1500.0,49.124,49.1489,49.124,49.1406,1500.0
2008-04-01 11:50:00,59.13,59.19,59.13,59.19,3600.0,49.1323,49.1822,49.1323,49.1822,3600.0
2008-04-01 11:55:00,59.23,59.27,59.23,59.27,3400.0,49.2154,49.2486,49.2154,49.2486,3400.0
2008-04-01 12:00:00,59.27,59.3,59.23,59.23,5300.0,49.2486,49.2736,49.2154,49.2154,5300.0
2008-04-01 12:05:00,59.25,59.32,59.25,59.3,8700.0,49.232,49.2902,49.232,49.2736,8700.0
2008-04-01 12:10:00,59.31,59.35,59.28,59.29,6500.0,49.2819,49.3151,49.2569,49.2653,6500.0
2008-04-01 12:15:00,59.29,59.4,59.29,59.4,9700.0,49.2653,49.3567,49.2653,49.3567,9700.0
2008-04-01 12:20:00,59.39,59.44,59.38,59.41,2900.0,49.3484,49.3899,49.34,49.365,2900.0
2008-04-01 12:25:00,59.41,59.43,59.41,59.41,2800.0,49.365,49.3816,49.365,49.365,2800.0
2008-04-01 12:30:00,59.42,59.42,59.42,59.42,100.0,49.3733,49.3733,49.3733,49.3733,100.0
2008-04-01 12:35:00,59.35,59.36,59.35,59.36,1000.0,49.3151,49.3234,49.3151,49.3234,1000.0
2008-04-01 12:40:00,59.36,59.4,59.36,59.4,1700.0,49.3234,49.3567,49.3234,49.3567,1700.0
2008-04-01 12:45:00,59.39,59.39,59.36,59.36,3100.0,49.3484,49.3484,49.3234,49.3234,3100.0
2008-04-01 12:50:00,59.36,59.37,59.31,59.34,1300.0,49.3234,49.3317,49.2819,49.3068,1300.0
2008-04-01 12:55:00,59.32,59.35,59.32,59.35,4300.0,49.2902,49.3151,49.2902,49.3151,4300.0
2008-04-01 13:00:00,59.35,59.41,59.33,59.41,8300.0,49.3151,49.365,49.2985,49.365,8300.0
2008-04-01 13:05:00,59.4,59.43,59.39,59.42,3000.0,49.3567,49.3816,49.3484,49.3733,3000.0
2008-04-01 13:10:00,59.41,59.43,59.4,59.43,3200.0,49.365,49.3816,49.3567,49.3816,3200.0
2008-04-01 13:15:00,59.43,59.48,59.43,59.48,2100.0,49.3816,49.4231,49.3816,49.4231,2100.0
2008-04-01 13:20:00,59.47,59.5,59.47,59.5,600.0,49.4148,49.4398,49.4148,49.4398,600.0
2008-04-01 13:25:00,59.5,59.57,59.5,59.55,3300.0,49.4398,49.4979,49.4398,49.4813,3300.0
2008-04-01 13:30:00,59.57,59.58,59.53,59.53,900.0,49.4979,49.5062,49.4647,49.4647,900.0
2008-04-01 13:35:00,59.5,59.51,59.5,59.5,2000.0,49.4398,49.4481,49.4398,49.4398,2000.0
2008-04-01 13:40:00,59.44,59.47,59.42,59.44,2100.0,49.3899,49.4148,49.3733,49.3899,2100.0
2008-04-01 13:45:00,59.42,59.48,59.42,59.42,4500.0,49.3733,49.4231,49.3733,49.3733,4500.0
2008-04-01 13:50:00,59.44,59.47,59.44,59.47,300.0,49.3899,49.4148,49.3899,49.4148,300.0
2008-04-01 13:55:00,59.4,59.4,59.4,59.4,500.0,49.3567,49.3567,49.3567,49.3567,500.0
2008-04-01 14:00:00,59.44,59.44,59.35,59.38,1900.0,49.3899,49.3899,49.3151,49.34,1900.0
2008-04-01 14:05:00,59.39,59.42,59.34,59.36,2100.0,49.3484,49.3733,49.3068,49.3234,2100.0
2008-04-01 14:10:00,59.42,59.43,59.41,59.42,3100.0,49.3733,49.3816,49.365,49.3733,3100.0
2008-04-01 14:15:00,59.42,59.45,59.41,59.41,2500.0,49.3733,49.3982,49.365,49.365,2500.0
2008-04-01 14:20:00,59.43,59.55,59.43,59.55,12300.0,49.3816,49.4813,49.3816,49.4813,12300.0
2008-04-01 14:25:00,59.55,59.55,59.53,59.55,600.0,49.4813,49.4813,49.4647,49.4813,600.0
2008-04-01 14:30:00,59.51,59.6,59.51,59.6,1700.0,49.4481,49.5228,49.4481,49.5228,1700.0
2008-04-01 14:35:00,59.58,59.71,59.58,59.71,600.0,49.5062,49.6142,49.5062,49.6142,600.0
2008-04-01 14:40:00,59.65,59.7,59.63,59.67,2500.0,49.5644,49.6059,49.5478,49.581,2500.0
2008-04-01 14:45:00,59.65,59.67,59.63,59.66,2500.0,49.5644,49.581,49.5478,49.5727,2500.0
2008-04-01 14:50:00,59.69,59.79,59.69,59.79,16900.0,49.5976,49.6807,49.5976,49.6807,16900.0
2008-04-01 14:55:00,59.71,59.71,59.61,59.63,1900.0,49.6142,49.6142,49.5312,49.5478,1900.0
2008-04-01 15:00:00,59.62,59.67,59.62,59.66,1500.0,49.5395,49.581,49.5395,49.5727,1500.0
2008-04-01 15:05:00,59.69,59.72,59.69,59.71,1300.0,49.5976,49.6226,49.5976,49.6142,1300.0
2008-04-01 15:10:00,59.74,59.75,59.68,59.68,2700.0,49.6392,49.6475,49.5893,49.5893,2700.0
2008-04-01 15:15:00,59.7,59.73,59.63,59.64,5500.0,49.6059,49.6309,49.5478,49.5561,5500.0
2008-04-01 15:20:00,59.68,59.72,59.66,59.66,2100.0,49.5893,49.6226,49.5727,49.5727,2100.0
2008-04-01 15:25:00,59.68,59.69,59.64,59.69,2600.0,49.5893,49.5976,49.5561,49.5976,2600.0
2008-04-01 15:30:00,59.7,59.7,59.53,59.53,10300.0,49.6059,49.6059,49.4647,49.4647,10300.0
2008-04-01 15:35:00,59.53,59.62,59.49,59.62,5100.0,49.4647,49.5395,49.4314,49.5395,5100.0
2008-04-01 15:40:00,59.61,59.76,59.61,59.76,3500.0,49.5312,49.6558,49.5312,49.6558,3500.0
2008-04-01 15:45:00,59.76,59.8,59.68,59.72,5200.0,49.6558,49.689,49.5893,49.6226,5200.0
2008-04-01 15:50:00,59.74,59.81,59.71,59.79,2400.0,49.6392,49.6973,49.6142,49.6807,2400.0
2008-04-01 15:55:00,59.8,59.83,59.79,59.83,4600.0,49.689,49.714,49.6807,49.714,4600.0
2008-04-02 09:30:00,59.99,59.99,59.71,59.82,7800.0,49.8469,49.8469,49.6142,49.7056,7800.0
2008-04-02 09:35:00,59.85,59.88,59.82,59.84,4000.0,49.7306,49.7555,49.7056,49.7223,4000.0
2008-04-02 09:40:00,59.73,59.79,59.73,59.79,1800.0,49.6309,49.6807,49.6309,49.6807,1800.0
2008-04-02 09:45:00,59.77,59.79,59.75,59.79,2100.0,49.6641,49.6807,49.6475,49.6807,2100.0
2008-04-02 09:50:00,59.69,59.69,59.68,59.68,600.0,49.5976,49.5976,49.5893,49.5893,600.0
2008-04-02 09:55:00,59.59,59.71,59.59,59.71,2100.0,49.5145,49.6142,49.5145,49.6142,2100.0
2008-04-02 10:00:00,59.69,59.71,59.57,59.71,2100.0,49.5976,49.6142,49.4979,49.6142,2100.0
2008-04-02 10:05:00,59.7,59.76,59.68,59.76,5800.0,49.6059,49.6558,49.5893,49.6558,5800.0
2008-04-02 10:10:00,59.75,59.75,59.7,59.74,500.0,49.6475,49.6475,49.6059,49.6392,500.0
2008-04-02 10:15:00,59.73,59.73,59.65,59.71,4500.0,49.6309,49.6309,49.5644,49.6142,4500.0
2008-04-02 10:20:00,59.69,59.81,59.69,59.81,2300.0,49.5976,49.6973,49.5976,49.6973,2300.0
2008-04-02 10:25:00,59.82,59.85,59.81,59.81,2100.0,49.7056,49.7306,49.6973,49.6973,2100.0
2008-04-02 10:30:00,59.93,59.97,59.91,59.97,1000.0,49.797,49.8303,49.7804,49.8303,1000.0
2008-04-02 10:35:00,60.0,60.09,60.0,60.09,3700.0,49.8552,49.93,49.8552,49.93,3700.0
2008-04-02 10:40:00,60.02,60.05,60.02,60.04,1200.0,49.8718,49.8968,49.8718,49.8884,1200.0
2008-04-02 10:45:00,60.04,60.04,60.04,60.04,0.0,49.8884,49.8884,49.8884,49.8884,0.0
2008-04-02 10:50:00,60.09,60.09,60.07,60.07,500.0,49.93,49.93,49.9134,49.9134,500.0
2008-04-02 10:55:00,60.1,60.16,60.1,60.14,10500.0,49.9383,49.9882,49.9383,49.9715,10500.0
2008-04-02 11:00:00,60.16,60.16,60.16,60.16,1200.0,49.9882,49.9882,49.9882,49.9882,1200.0
2008-04-02 11:05:00,60.05,60.07,60.05,60.06,2400.0,49.8968,49.9134,49.8968,49.9051,2400.0
2008-04-02 11:10:00,60.08,60.1,60.08,60.1,2400.0,49.9217,49.9383,49.9217,49.9383,2400.0
2008-04-02 11:15:00,60.09,60.1,60.05,60.05,2300.0,49.93,49.9383,49.8968,49.8968,2300.0
2008-04-02 11:20:00,60.05,60.06,59.99,59.99,8100.0,49.8968,49.9051,49.8469,49.8469,8100.0
2008-04-02 11:25:00,59.97,59.98,59.95,59.97,2500.0,49.8303,49.8386,49.8137,49.8303,2500.0
2008-04-02 11:30:00,59.98,60.0,59.98,59.98,1000.0,49.8386,49.8552,49.8386,49.8386,1000.0
2008-04-02 11:35:00,60.04,60.07,60.03,60.05,3600.0,49.8884,49.9134,49.8801,49.8968,3600.0
2008-04-02 11:40:00,60.1,60.1,60.09,60.09,1500.0,49.9383,49.9383,49.93,49.93,1500.0
2008-04-02 11:45:00,60.13,60.13,60.11,60.11,1600.0,49.9632,49.9632,49.9466,49.9466,1600.0
2008-04-02 11:50:00,60.15,60.15,60.1,60.11,2000.0,49.9798,49.9798,49.9383,49.9466,2000.0
2008-04-02 11:55:00,60.11,60.12,60.11,60.12,2000.0,49.9466,49.9549,49.9466,49.9549,2000.0
2008-04-02 12:00:00,60.19,60.19,60.15,60.15,2000.0,50.0131,50.0131,49.9798,49.9798,2000.0
2008-04-02 12:05:00,60.18,60.18,60.18,60.18,600.0,50.0048,50.0048,50.0048,50.0048,600.0
2008-04-02 12:10:00,60.12,60.12,60.12,60.12,200.0,49.9549,49.9549,49.9549,49.9549,200.0
2008-04-02 12:15:00,60.11,60.11,60.07,60.08,2100.0,49.9466,49.9466,49.9134,49.9217,2100.0
2008-04-02 12:20:00,60.06,60.06,60.06,60.06,200.0,49.9051,49.9051,49.9051,49.9051,200.0
2008-04-02 12:25:00,60.07,60.08,60.04,60.05,1300.0,49.9134,49.9217,49.8884,49.8968,1300.0
2008-04-02 12:30:00,60.06,60.06,60.06,60.06,100.0,49.9051,49.9051,49.9051,49.9051,100.0
2008-04-02 12:35:00,60.04,60.04,60.0,60.0,400.0,49.8884,49.8884,49.8552,49.8552,400.0
2008-04-02 12:40:00,59.99,60.0,59.99,60.0,400.0,49.8469,49.8552,49.8469,49.8552,400.0
2008-04-02 12:45:00,59.99,59.99,59.95,59.95,600.0,49.8469,49.8469,49.8137,49.8137,600.0
2008-04-02 12:50:00,59.96,59.96,59.91,59.91,1200.0,49.822,49.822,49.7804,49.7804,1200.0
2008-04-02 12:55:00,59.99,59.99,59.98,59.98,400.0,49.8469,49.8469,49.8386,49.8386,400.0
2008-04-02 13:00:00,60.01,60.01,60.01,60.01,200.0,49.8635,49.8635,49.8635,49.8635,200.0
2008-04-02 13:05:00,59.97,59.97,59.97,59.97,100.0,49.8303,49.8303,49.8303,49.8303,100.0
2008-04-02 13:10:00,59.85,59.85,59.83,59.83,2300.0,49.7306,49.7306,49.714,49.714,2300.0
2008-04-02 13:15:00,59.85,59.85,59.81,59.81,2900.0,49.7306,49.7306,49.6973,49.6973,2900.0
2008-04-02 13:20:00,59.81,59.87,59.81,59.87,2400.0,49.6973,49.7472,49.6973,49.7472,2400.0
2008-04-02 13:25:00,59.83,59.91,59.83,59.9,3900.0,49.714,49.7804,49.714,49.7721,3900.0
2008-04-02 13:30:00,59.92,59.92,59.84,59.84,2200.0,49.7887,49.7887,49.7223,49.7223,2200.0
2008-04-02 13:35:00,59.8,59.9,59.8,59.9,5000.0,49.689,49.7721,49.689,49.7721,5000.0
2008-04-02 13:40:00,59.91,60.01,59.91,59.94,8800.0,49.7804,49.8635,49.7804,49.8054,8800.0
2008-04-02 13:45:00,59.95,59.95,59.93,59.93,1400.0,49.8137,49.8137,49.797,49.797,1400.0
2008-04-02 13:50:00,59.96,60.03,59.96,60.03,2300.0,49.822,49.8801,49.822,49.8801,2300.0
2008-04-02 13:55:00,60.04,60.04,59.97,59.97,500.0,49.8884,49.8884,49.8303,49.8303,500.0
2008-04-02 14:00:00,60.0,60.0,59.97,59.98,1700.0,49.8552,49.8552,49.8303,49.8386,1700.0
2008-04-02 14:05:00,60.05,60.05,60.05,60.05,600.0,49.8968,49.8968,49.8968,49.8968,600.0
2008-04-02 14:10:00,60.09,60.1,60.09,60.09,2000.0,49.93,49.9383,49.93,49.93,2000.0
2008-04-02 14:15:00,60.05,60.05,60.05,60.05,200.0,49.8968,49.8968,49.8968,49.8968,200.0
2008-04-02 14:20:00,60.09,60.1,59.95,59.95,2400.0,49.93,49.9383,49.8137,49.8137,2400.0
2008-04-02 14:25:00,59.95,59.95,59.88,59.88,3000.0,49.8137,49.8137,49.7555,49.7555,3000.0
2008-04-02 14:30:00,59.8,59.8,59.73,59.74,9300.0,49.689,49.689,49.6309,49.6392,9300.0
2008-04-02 14:35:00,59.73,59.73,59.68,59.71,3500.0,49.6309,49.6309,49.5893,49.6142,3500.0
2008-04-02 14:40:00,59.76,59.77,59.75,59.75,1200.0,49.6558,49.6641,49.6475,49.6475,1200.0
2008-04-02 14:45:00,59.71,59.71,59.6,59.6,3800.0,49.6142,49.6142,49.5228,49.5228,3800.0
2008-04-02 14:50:00,59.57,59.65,59.56,59.64,4400.0,49.4979,49.5644,49.4896,49.5561,4400.0
2008-04-02 14:55:00,59.63,59.69,59.63,59.67,22200.0,49.5478,49.5976,49.5478,49.581,22200.0
2008-04-02 15:00:00,59.62,59.62,59.46,59.51,9400.0,49.5395,49.5395,49.4065,49.4481,9400.0
2008-04-02 15:05:00,59.53,59.56,59.46,59.46,6200.0,49.4647,49.4896,49.4065,49.4065,6200.0
2008-04-02 15:10:00,59.58,59.64,59.56,59.64,15600.0,49.5062,49.5561,49.4896,49.5561,15600.0
2008-04-02 15:15:00,59.62,59.68,59.61,59.68,5000.0,49.5395,49.5893,49.5312,49.5893,5000.0
2008-04-02 15:20:00,59.64,59.66,59.58,59.62,3900.0,49.5561,49.5727,49.5062,49.5395,3900.0
2008-04-02 15:25:00,59.58,59.66,59.58,59.66,8300.0,49.5062,49.5727,49.5062,49.5727,8300.0
2008-04-02 15:30:00,59.68,59.71,59.66,59.69,4600.0,49.5893,49.6142,49.5727,49.5976,4600.0
2008-04-02 15:35:00,59.65,59.68,59.56,59.57,4900.0,49.5644,49.5893,49.4896,49.4979,4900.0
2008-04-02 15:40:00,59.64,59.69,59.62,59.65,700.0,49.5561,49.5976,49.5395,49.5644,700.0
2008-04-02 15:45:00,59.67,59.71,59.6,59.71,11900.0,49.581,49.6142,49.5228,49.6142,11900.0
2008-04-02 15:50:00,59.69,59.69,59.59,59.67,6000.0,49.5976,49.5976,49.5145,49.581,6000.0
2008-04-02 15:55:00,59.75,59.78,59.72,59.73,4000.0,49.6475,49.6724,49.6226,49.6309,4000.0
2008-04-03 09:30:00,59.51,59.52,59.5,59.52,3100.0,49.4481,49.4564,49.4398,49.4564,3100.0
2008-04-03 09:35:00,59.57,59.57,59.52,59.52,600.0,49.4979,49.4979,49.4564,49.4564,600.0
2008-04-03 09:40:00,59.5,59.51,59.47,59.48,1700.0,49.4398,49.4481,49.4148,49.4231,1700.0
2008-04-03 09:45:00,59.39,59.39,59.36,59.39,2200.0,49.3484,49.3484,49.3234,49.3484,2200.0
2008-04-03 09:50:00,59.53,59.53,59.51,59.52,2500.0,49.4647,49.4647,49.4481,49.4564,2500.0
2008-04-03 09:55:00,59.5,59.58,59.5,59.58,2100.0,49.4398,49.5062,49.4398,49.5062,2100.0
2008-04-03 10:00:00,59.58,59.74,59.58,59.64,23500.0,49.5062,49.6392,49.5062,49.5561,23500.0
2008-04-03 10:05:00,59.65,59.78,59.65,59.75,20800.0,49.5644,49.6724,49.5644,49.6475,20800.0
2008-04-03 10:10:00,59.69,59.69,59.67,59.68,3600.0,49.5976,49.5976,49.581,49.5893,3600.0
2008-04-03 10:15:00,59.63,59.64,59.59,59.59,1500.0,49.5478,49.5561,49.5145,49.5145,1500.0
2008-04-03 10:20:00,59.55,59.57,59.49,59.49,3600.0,49.4813,49.4979,49.4314,49.4314,3600.0
2008-04-03 10:25:00,59.51,59.51,59.47,59.5,8100.0,49.4481,49.4481,49.4148,49.4398,8100.0
2008-04-03 10:30:00,59.48,59.48,59.48,59.48,300.0,49.4231,49.4231,49.4231,49.4231,300.0
2008-04-03 10:35:00,59.5,59.55,59.5,59.54,2500.0,49.4398,49.4813,49.4398,49.473,2500.0
2008-04-03 10:40:00,59.61,59.61,59.61,59.61,200.0,49.5312,49.5312,49.5312,49.5312,200.0
2008-04-03 10:45:00,59.5,59.53,59.5,59.5,1500.0,49.4398,49.4647,49.4398,49.4398,1500.0
2008-04-03 10:50:00,59.52,59.55,59.43,59.43,1900.0,49.4564,49.4813,49.3816,49.3816,1900.0
2008-04-03 10:55:00,59.43,59.43,59.43,59.43,0.0,49.3816,49.3816,49.3816,49.3816,0.0
2008-04-03 11:00:00,59.43,59.43,59.43,59.43,0.0,49.3816,49.3816,49.3816,49.3816,0.0
2008-04-03 11:05:00,59.54,59.57,59.54,59.57,1100.0,49.473,49.4979,49.473,49.4979,1100.0
2008-04-03 11:10:00,59.6,59.6,59.6,59.6,900.0,49.5228,49.5228,49.5228,49.5228,900.0
2008-04-03 11:15:00,59.62,59.66,59.62,59.66,1000.0,49.5395,49.5727,49.5395,49.5727,1000.0
2008-04-03 11:20:00,59.65,59.65,59.59,59.59,300.0,49.5644,49.5644,49.5145,49.5145,300.0
2008-04-03 11:25:00,59.57,59.57,59.56,59.56,3200.0,49.4979,49.4979,49.4896,49.4896,3200.0
2008-04-03 11:30:00,59.65,59.65,59.6,59.6,400.0,49.5644,49.5644,49.5228,49.5228,400.0
2008-04-03 11:35:00,59.59,59.63,59.58,59.63,1300.0,49.5145,49.5478,49.5062,49.5478,1300.0
2008-04-03 11:40:00,59.64,59.64,59.59,59.59,1000.0,49.5561,49.5561,49.5145,49.5145,1000.0
2008-04-03 11:45:00,59.64,59.73,59.64,59.73,1500.0,49.5561,49.6309,49.5561,49.6309,1500.0
2008-04-03 11:50:00,59.71,59.71,59.7,59.7,300.0,49.6142,49.6142,49.6059,49.6059,300.0
2008-04-03 11:55:00,59.75,59.76,59.74,59.74,1300.0,49.6475,49.6558,49.6392,49.6392,1300.0
2008-04-03 12:00:00,59.69,59.69,59.69,59.69,200.0,49.5976,49.5976,49.5976,49.5976,200.0
2008-04-03 12:05:00,59.69,59.69,59.69,59.69,0.0,49.5976,49.5976,49.5976,49.5976,0.0
2008-04-03 12:10:00,59.8,59.81,59.74,59.76,1900.0,49.689,49.6973,49.6392,49.6558,1900.0
2008-04-03 12:15:00,59.76,59.76,59.76,59.76,0.0,49.6558,49.6558,49.6558,49.6558,0.0
2008-04-03 12:20:00,59.78,59.78,59.7,59.7,600.0,49.6724,49.6724,49.6059,49.6059,600.0
2008-04-03 12:25:00,59.7,59.71,59.67,59.71,8200.0,49.6059,49.6142,49.581,49.6142,8200.0
2008-04-03 12:30:00,59.7,59.76,59.7,59.76,500.0,49.6059,49.6558,49.6059,49.6558,500.0
2008-04-03 12:35:00,59.77,59.78,59.77,59.78,1900.0,49.6641,49.6724,49.6641,49.6724,1900.0
2008-04-03 12:40:00,59.87,59.95,59.86,59.91,2400.0,49.7472,49.8137,49.7389,49.7804,2400.0
2008-04-03 12:45:00,59.96,59.99,59.91,59.99,2500.0,49.822,49.8469,49.7804,49.8469,2500.0
2008-04-03 12:50:00,60.01,60.01,59.96,59.99,1100.0,49.8635,49.8635,49.822,49.8469,1100.0
2008-04-03 12:55:00,59.99,59.99,59.97,59.97,800.0,49.8469,49.8469,49.8303,49.8303,800.0
2008-04-03 13:00:00,59.96,59.96,59.92,59.96,3400.0,49.822,49.822,49.7887,49.822,3400.0
2008-04-03 13:05:00,59.98,59.99,59.97,59.99,2100.0,49.8386,49.8469,49.8303,49.8469,2100.0
2008-04-03 13:10:00,60.01,60.02,60.01,60.02,500.0,49.8635,49.8718,49.8635,49.8718,500.0
2008-04-03 13:15:00,60.07,60.07,60.07,60.07,200.0,49.9134,49.9134,49.9134,49.9134,200.0
2008-04-03 13:20:00,60.06,60.06,60.05,60.05,1700.0,49.9051,49.9051,49.8968,49.8968,1700.0
2008-04-03 13:25:00,60.12,60.15,60.08,60.08,4900.0,49.9549,49.9798,49.9217,49.9217,4900.0
2008-04-03 13:30:00,60.07,60.07,59.97,59.98,5200.0,49.9134,49.9134,49.8303,49.8386,5200.0
2008-04-03 13:35:00,59.98,60.03,59.94,59.94,2700.0,49.8386,49.8801,49.8054,49.8054,2700.0
2008-04-03 13:40:00,59.95,59.95,59.95,59.95,400.0,49.8137,49.8137,49.8137,49.8137,400.0
2008-04-03 13:45:00,59.93,59.93,59.92,59.92,300.0,49.797,49.797,49.7887,49.7887,300.0
2008-04-03 13:50:00,59.98,60.0,59.93,60.0,1300.0,49.8386,49.8552,49.797,49.8552,1300.0
2008-04-03 13:55:00,60.0,60.0,60.0,60.0,200.0,49.8552,49.8552,49.8552,49.8552,200.0
2008-04-03 14:00:00,59.94,59.95,59.94,59.95,1300.0,49.8054,49.8137,49.8054,49.8137,1300.0
2008-04-03 14:05:00,60.01,60.02,59.96,59.96,4300.0,49.8635,49.8718,49.822,49.822,4300.0
2008-04-03 14:10:00,60.0,60.0,60.0,60.0,400.0,49.8552,49.8552,49.8552,49.8552,400.0
2008-04-03 14:15:00,59.88,59.88,59.88,59.88,200.0,49.7555,49.7555,49.7555,49.7555,200.0
2008-04-03 14:20:00,59.88,59.88,59.88,59.88,0.0,49.7555,49.7555,49.7555,49.7555,0.0
2008-04-03 14:25:00,59.88,59.88,59.88,59.88,0.0,49.7555,49.7555,49.7555,49.7555,0.0
2008-04-03 14:30:00,59.94,59.94,59.94,59.94,600.0,49.8054,49.8054,49.8054,49.8054,600.0
2008-04-03 14:35:00,59.89,59.89,59.84,59.84,1100.0,49.7638,49.7638,49.7223,49.7223,1100.0
2008-04-03 14:40:00,59.89,59.93,59.89,59.93,600.0,49.7638,49.797,49.7638,49.797,600.0
2008-04-03 14:45:00,59.93,59.93,59.89,59.9,8000.0,49.797,49.797,49.7638,49.7721,8000.0
2008-04-03 14:50:00,59.94,59.97,59.94,59.97,1400.0,49.8054,49.8303,49.8054,49.8303,1400.0
2008-04-03 14:55:00,59.97,60.0,59.93,60.0,1100.0,49.8303,49.8552,49.797,49.8552,1100.0
2008-04-03 15:00:00,60.06,60.06,59.98,59.99,11800.0,49.9051,49.9051,49.8386,49.8469,11800.0
2008-04-03 15:05:00,59.98,59.98,59.97,59.97,400.0,49.8386,49.8386,49.8303,49.8303,400.0
2008-04-03 15:10:00,59.99,60.03,59.99,60.03,6400.0,49.8469,49.8801,49.8469,49.8801,6400.0
2008-04-03 15:15:00,59.99,59.99,59.94,59.94,4800.0,49.8469,49.8469,49.8054,49.8054,4800.0
2008-04-03 15:20:00,59.92,59.92,59.9,59.92,4100.0,49.7887,49.7887,49.7721,49.7887,4100.0
2008-04-03 15:25:00,59.89,59.94,59.89,59.92,1200.0,49.7638,49.8054,49.7638,49.7887,1200.0
2008-04-03 15:30:00,59.91,59.91,59.85,59.86,3800.0,49.7804,49.7804,49.7306,49.7389,3800.0
2008-04-03 15:35:00,59.89,59.94,59.88,59.92,2300.0,49.7638,49.8054,49.7555,49.7887,2300.0
2008-04-03 15:40:00,59.89,59.93,59.88,59.88,500.0,49.7638,49.797,49.7555,49.7555,500.0
2008-04-03 15:45:00,59.81,59.84,59.76,59.76,13400.0,49.6973,49.7223,49.6558,49.6558,13400.0
2008-04-03 15:50:00,59.73,59.82,59.73,59.82,1200.0,49.6309,49.7056,49.6309,49.7056,1200.0
2008-04-03 15:55:00,59.85,59.86,59.83,59.86,3400.0,49.7306,49.7389,49.714,49.7389,3400.0
2008-04-04 09:30:00,59.88,60.0,59.88,59.88,6000.0,49.7555,49.8552,49.7555,49.7555,6000.0
2008-04-04 09:35:00,59.92,59.96,59.86,59.86,2800.0,49.7887,49.822,49.7389,49.7389,2800.0
2008-04-04 09:40:00,59.86,59.94,59.85,59.94,3100.0,49.7389,49.8054,49.7306,49.8054,3100.0
2008-04-04 09:45:00,60.0,60.0,59.91,59.92,2100.0,49.8552,49.8552,49.7804,49.7887,2100.0
2008-04-04 09:50:00,59.93,60.0,59.87,59.99,4000.0,49.797,49.8552,49.7472,49.8469,4000.0
2008-04-04 09:55:00,60.0,60.07,59.99,60.06,3400.0,49.8552,49.9134,49.8469,49.9051,3400.0
2008-04-04 10:00:00,59.99,59.99,59.99,59.99,100.0,49.8469,49.8469,49.8469,49.8469,100.0
2008-04-04 10:05:00,60.04,60.04,59.88,59.88,5400.0,49.8884,49.8884,49.7555,49.7555,5400.0
2008-04-04 10:10:00,59.87,59.91,59.86,59.9,8800.0,49.7472,49.7804,49.7389,49.7721,8800.0
2008-04-04 10:15:00,59.86,59.86,59.73,59.73,2500.0,49.7389,49.7389,49.6309,49.6309,2500.0
2008-04-04 10:20:00,59.77,59.79,59.73,59.79,4500.0,49.6641,49.6807,49.6309,49.6807,4500.0
2008-04-04 10:25:00,59.77,59.84,59.75,59.84,2700.0,49.6641,49.7223,49.6475,49.7223,2700.0
2008-04-04 10:30:00,59.79,59.8,59.78,59.8,2800.0,49.6807,49.689,49.6724,49.689,2800.0
2008-04-04 10:35:00,59.75,59.78,59.73,59.73,4400.0,49.6475,49.6724,49.6309,49.6309,4400.0
2008-04-04 10:40:00,59.72,59.87,59.72,59.87,3000.0,49.6226,49.7472,49.6226,49.7472,3000.0
2008-04-04 10:45:00,59.82,59.86,59.82,59.85,3300.0,49.7056,49.7389,49.7056,49.7306,3300.0
2008-04-04 10:50:00,59.86,59.94,59.86,59.94,5500.0,49.7389,49.8054,49.7389,49.8054,5500.0
2008-04-04 10:55:00,59.95,59.95,59.88,59.94,4600.0,49.8137,49.8137,49.7555,49.8054,4600.0
2008-04-04 11:00:00,60.0,60.05,59.97,60.05,5900.0,49.8552,49.8968,49.8303,49.8968,5900.0
2008-04-04 11:05:00,59.98,60.08,59.96,60.08,6100.0,49.8386,49.9217,49.822,49.9217,6100.0
2008-04-04 11:10:00,60.07,60.07,60.03,60.05,5600.0,49.9134,49.9134,49.8801,49.8968,5600.0
2008-04-04 11:15:00,60.07,60.11,60.04,60.04,11500.0,49.9134,49.9466,49.8884,49.8884,11500.0
2008-04-04 11:20:00,60.05,60.05,60.04,60.04,11400.0,49.8968,49.8968,49.8884,49.8884,11400.0
2008-04-04 11:25:00,60.05,60.12,60.05,60.11,10400.0,49.8968,49.9549,49.8968,49.9466,10400.0
2008-04-04 11:30:00,60.17,60.2,60.17,60.18,15000.0,49.9965,50.0214,49.9965,50.0048,15000.0
2008-04-04 11:35:00,60.19,60.21,60.19,60.21,1300.0,50.0131,50.0297,50.0131,50.0297,1300.0
2008-04-04 11:40:00,60.19,60.19,60.1,60.1,7800.0,50.0131,50.0131,49.9383,49.9383,7800.0
2008-04-04 11:45:00,60.12,60.12,60.06,60.09,13900.0,49.9549,49.9549,49.9051,49.93,13900.0
2008-04-04 11:50:00,60.09,60.12,60.07,60.12,14400.0,49.93,49.9549,49.9134,49.9549,14400.0
2008-04-04 11:55:00,60.1,60.1,60.04,60.04,2600.0,49.9383,49.9383,49.8884,49.8884,2600.0
2008-04-04 12:00:00,60.07,60.08,60.04,60.05,4800.0,49.9134,49.9217,49.8884,49.8968,4800.0
2008-04-04 12:05:00,60.08,60.16,60.08,60.16,7000.0,49.9217,49.9882,49.9217,49.9882,7000.0
2008-04-04 12:10:00,60.2,60.28,60.15,60.26,8000.0,50.0214,50.0879,49.9798,50.0713,8000.0
2008-04-04 12:15:00,60.29,60.36,60.29,60.36,13300.0,50.0962,50.1543,50.0962,50.1543,13300.0
2008-04-04 12:20:00,60.34,60.34,60.24,60.27,5800.0,50.1377,50.1377,50.0546,50.0796,5800.0
2008-04-04 12:25:00,60.29,60.31,60.27,60.31,89200.0,50.0962,50.1128,50.0796,50.1128,89200.0
2008-04-04 12:30:00,60.34,60.34,60.3,60.34,6100.0,50.1377,50.1377,50.1045,50.1377,6100.0
2008-04-04 12:35:00,60.33,60.39,60.33,60.38,6000.0,50.1294,50.1793,50.1294,50.171,6000.0
2008-04-04 12:40:00,60.37,60.4,60.37,60.4,4200.0,50.1627,50.1876,50.1627,50.1876,4200.0
2008-04-04 12:45:00,60.39,60.41,60.34,60.34,7600.0,50.1793,50.1959,50.1377,50.1377,7600.0
2008-04-04 12:50:00,60.36,60.38,60.32,60.38,7300.0,50.1543,50.171,50.1211,50.171,7300.0
2008-04-04 12:55:00,60.41,60.5,60.41,60.5,4300.0,50.1959,50.2707,50.1959,50.2707,4300.0
2008-04-04 13:00:00,60.49,60.52,60.47,60.47,1400.0,50.2624,50.2873,50.2457,50.2457,1400.0
2008-04-04 13:05:00,60.5,60.5,60.41,60.43,1500.0,50.2707,50.2707,50.1959,50.2125,1500.0
2008-04-04 13:10:00,60.45,60.46,60.42,60.46,1100.0,50.2291,50.2374,50.2042,50.2374,1100.0
2008-04-04 13:15:00,60.48,60.48,60.43,60.44,5000.0,50.2541,50.2541,50.2125,50.2208,5000.0
2008-04-04 13:20:00,60.47,60.54,60.47,60.54,1300.0,50.2457,50.3039,50.2457,50.3039,1300.0
2008-04-04 13:25:00,60.54,60.58,60.52,60.58,3300.0,50.3039,50.3371,50.2873,50.3371,3300.0
2008-04-04 13:30:00,60.55,60.55,60.55,60.55,1100.0,50.3122,50.3122,50.3122,50.3122,1100.0
2008-04-04 13:35:00,60.52,60.54,60.52,60.53,800.0,50.2873,50.3039,50.2873,50.2956,800.0
2008-04-04 13:40:00,60.51,60.51,60.48,60.5,2800.0,50.279,50.279,50.2541,50.2707,2800.0
2008-04-04 13:45:00,60.5,60.54,60.5,60.54,4000.0,50.2707,50.3039,50.2707,50.3039,4000.0
2008-04-04 13:50:00,60.55,60.56,60.44,60.47,1800.0,50.3122,50.3205,50.2208,50.2457,1800.0
2008-04-04 13:55:00,60.41,60.42,60.4,60.42,12600.0,50.1959,50.2042,50.1876,50.2042,12600.0
2008-04-04 14:00:00,60.44,60.5,60.42,60.5,5000.0,50.2208,50.2707,50.2042,50.2707,5000.0
2008-04-04 14:05:00,60.5,60.5,60.35,60.37,21300.0,50.2707,50.2707,50.146,50.1627,21300.0
2008-04-04 14:10:00,60.38,60.38,60.33,60.33,1300.0,50.171,50.171,50.1294,50.1294,1300.0
2008-04-04 14:15:00,60.37,60.37,60.33,60.34,3400.0,50.1627,50.1627,50.1294,50.1377,3400.0
2008-04-04 14:20:00,60.38,60.38,60.38,60.38,200.0,50.171,50.171,50.171,50.171,200.0
2008-04-04 14:25:00,60.36,60.36,60.27,60.3,3200.0,50.1543,50.1543,50.0796,50.1045,3200.0
2008-04-04 14:30:00,60.3,60.32,60.29,60.29,700.0,50.1045,50.1211,50.0962,50.0962,700.0
2008-04-04 14:35:00,60.36,60.4,60.33,60.4,3400.0,50.1543,50.1876,50.1294,50.1876,3400.0
2008-04-04 14:40:00,60.41,60.43,60.38,60.43,2800.0,50.1959,50.2125,50.171,50.2125,2800.0
2008-04-04 14:45:00,60.39,60.46,60.39,60.44,5100.0,50.1793,50.2374,50.1793,50.2208,5100.0
2008-04-04 14:50:00,60.49,60.49,60.42,60.42,1800.0,50.2624,50.2624,50.2042,50.2042,1800.0
2008-04-04 14:55:00,60.45,60.49,60.38,60.39,3400.0,50.2291,50.2624,50.171,50.1793,3400.0
2008-04-04 15:00:00,60.37,60.42,60.26,60.3,7000.0,50.1627,50.2042,50.0713,50.1045,7000.0
2008-04-04 15:05:00,60.3,60.36,60.3,60.34,4500.0,50.1045,50.1543,50.1045,50.1377,4500.0
2008-04-04 15:10:00,60.32,60.32,60.2,60.21,8200.0,50.1211,50.1211,50.0214,50.0297,8200.0
2008-04-04 15:15:00,60.19,60.22,60.19,60.22,2300.0,50.0131,50.038,50.0131,50.038,2300.0
2008-04-04 15:20:00,60.22,60.25,60.19,60.19,81200.0,50.038,50.0629,50.0131,50.0131,81200.0
2008-04-04 15:25:00,60.13,60.16,60.08,60.14,3100.0,49.9632,49.9882,49.9217,49.9715,3100.0
2008-04-04 15:30:00,60.16,60.24,60.16,60.16,3900.0,49.9882,50.0546,49.9882,49.9882,3900.0
2008-04-04 15:35:00,60.19,60.23,60.05,60.1,40900.0,50.0131,50.0463,49.8968,49.9383,40900.0
2008-04-04 15:40:00,60.07,60.13,60.06,60.1,6000.0,49.9134,49.9632,49.9051,49.9383,6000.0
2008-04-04 15:45:00,60.09,60.09,60.0,60.09,4900.0,49.93,49.93,49.8552,49.93,4900.0
2008-04-04 15:50:00,60.07,60.14,60.07,60.11,18700.0,49.9134,49.9715,49.9134,49.9466,18700.0
2008-04-04 15:55:00,60.15,60.15,60.11,60.15,3500.0,49.9798,49.9798,49.9466,49.9798,3500.0
2008-04-07 09:30:00,60.6,60.67,60.47,60.52,23800.0,50.3538,50.4119,50.2457,50.2873,23800.0
2008-04-07 09:35:00,60.52,60.52,60.42,60.5,9600.0,50.2873,50.2873,50.2042,50.2707,9600.0
2008-04-07 09:40:00,60.51,60.55,60.47,60.51,15300.0,50.279,50.3122,50.2457,50.279,15300.0
2008-04-07 09:45:00,60.5,60.5,60.45,60.45,2200.0,50.2707,50.2707,50.2291,50.2291,2200.0
2008-04-07 09:50:00,60.47,60.54,60.47,60.53,3400.0,50.2457,50.3039,50.2457,50.2956,3400.0
2008-04-07 09:55:00,60.55,60.62,60.53,60.62,3500.0,50.3122,50.3704,50.2956,50.3704,3500.0
2008-04-07 10:00:00,60.62,60.62,60.55,60.55,3200.0,50.3704,50.3704,50.3122,50.3122,3200.0
2008-04-07 10:05:00,60.56,60.56,60.43,60.43,5500.0,50.3205,50.3205,50.2125,50.2125,5500.0
2008-04-07 10:10:00,60.43,60.52,60.43,60.49,8500.0,50.2125,50.2873,50.2125,50.2624,8500.0
2008-04-07 10:15:00,60.47,60.47,60.45,60.46,2100.0,50.2457,50.2457,50.2291,50.2374,2100.0
2008-04-07 10:20:00,60.46,60.48,60.46,60.47,3600.0,50.2374,50.2541,50.2374,50.2457,3600.0
2008-04-07 10:25:00,60.46,60.46,60.37,60.38,2100.0,50.2374,50.2374,50.1627,50.171,2100.0
2008-04-07 10:30:00,60.38,60.38,60.3,60.35,2700.0,50.171,50.171,50.1045,50.146,2700.0
2008-04-07 10:35:00,60.37,60.4,60.36,60.38,1200.0,50.1627,50.1876,50.1543,50.171,1200.0
2008-04-07 10:40:00,60.38,60.43,60.38,60.38,2700.0,50.171,50.2125,50.171,50.171,2700.0
2008-04-07 10:45:00,60.37,60.44,60.37,60.43,1600.0,50.1627,50.2208,50.1627,50.2125,1600.0
2008-04-07 10:50:00,60.42,60.42,60.37,60.37,500.0,50.2042,50.2042,50.1627,50.1627,500.0
2008-04-07 10:55:00,60.39,60.47,60.39,60.46,1800.0,50.1793,50.2457,50.1793,50.2374,1800.0
2008-04-07 11:00:00,60.49,60.49,60.44,60.45,800.0,50.2624,50.2624,50.2208,50.2291,800.0
2008-04-07 11:05:00,60.48,60.48,60.39,60.39,2900.0,50.2541,50.2541,50.1793,50.1793,2900.0
2008-04-07 11:10:00,60.43,60.43,60.38,60.4,3000.0,50.2125,50.2125,50.171,50.1876,3000.0
2008-04-07 11:15:00,60.41,60.49,60.38,60.49,4700.0,50.1959,50.2624,50.171,50.2624,4700.0
2008-04-07 11:20:00,60.5,60.53,60.5,60.5,900.0,50.2707,50.2956,50.2707,50.2707,900.0
2008-04-07 11:25:00,60.51,60.52,60.5,60.51,1700.0,50.279,50.2873,50.2707,50.279,1700.0
2008-04-07 11:30:00,60.51,60.59,60.49,60.57,5100.0,50.279,50.3455,50.2624,50.3288,5100.0
2008-04-07 11:35:00,60.55,60.6,60.53,60.56,3900.0,50.3122,50.3538,50.2956,50.3205,3900.0
2008-04-07 11:40:00,60.56,60.66,60.56,60.64,1300.0,50.3205,50.4036,50.3205,50.387,1300.0
2008-04-07 11:45:00,60.64,60.69,60.62,60.64,3400.0,50.387,50.4285,50.3704,50.387,3400.0
2008-04-07 11:50:00,60.65,60.65,60.6,60.61,3100.0,50.3953,50.3953,50.3538,50.3621,3100.0
2008-04-07 11:55:00,60.6,60.64,60.58,60.64,1900.0,50.3538,50.387,50.3371,50.387,1900.0
2008-04-07 12:00:00,60.64,60.64,60.56,60.56,1800.0,50.387,50.387,50.3205,50.3205,1800.0
2008-04-07 12:05:00,60.56,60.63,60.56,60.62,9400.0,50.3205,50.3787,50.3205,50.3704,9400.0
2008-04-07 12:10:00,60.6,60.62,60.59,60.62,2900.0,50.3538,50.3704,50.3455,50.3704,2900.0
2008-04-07 12:15:00,60.64,60.64,60.59,60.61,2700.0,50.387,50.387,50.3455,50.3621,2700.0
2008-04-07 12:20:00,60.59,60.62,60.58,60.62,5200.0,50.3455,50.3704,50.3371,50.3704,5200.0
2008-04-07 12:25:00,60.6,60.65,60.6,60.65,1500.0,50.3538,50.3953,50.3538,50.3953,1500.0
2008-04-07 12:30:00,60.62,60.62,60.6,60.62,1700.0,50.3704,50.3704,50.3538,50.3704,1700.0
2008-04-07 12:35:00,60.59,60.71,60.59,60.71,1400.0,50.3455,50.4452,50.3455,50.4452,1400.0
2008-04-07 12:40:00,60.69,60.78,60.69,60.76,2900.0,50.4285,50.5033,50.4285,50.4867,2900.0
2008-04-07 12:45:00,60.73,60.76,60.72,60.72,3200.0,50.4618,50.4867,50.4535,50.4535,3200.0
2008-04-07 12:50:00,60.69,60.74,60.69,60.7,1500.0,50.4285,50.4701,50.4285,50.4369,1500.0
2008-04-07 12:55:00,60.67,60.68,60.65,60.68,1800.0,50.4119,50.4202,50.3953,50.4202,1800.0
2008-04-07 13:00:00,60.7,60.7,60.64,60.66,4200.0,50.4369,50.4369,50.387,50.4036,4200.0
2008-04-07 13:05:00,60.64,60.64,60.59,60.59,2000.0,50.387,50.387,50.3455,50.3455,2000.0
2008-04-07 13:10:00,60.58,60.6,60.58,60.6,3800.0,50.3371,50.3538,50.3371,50.3538,3800.0
2008-04-07 13:15:00,60.56,60.56,60.56,60.56,1100.0,50.3205,50.3205,50.3205,50.3205,1100.0
2008-04-07 13:20:00,60.55,60.6,60.54,60.57,5600.0,50.3122,50.3538,50.3039,50.3288,5600.0
2008-04-07 13:25:00,60.58,60.6,60.57,60.57,5500.0,50.3371,50.3538,50.3288,50.3288,5500.0
2008-04-07 13:30:00,60.57,60.62,60.56,60.58,9200.0,50.3288,50.3704,50.3205,50.3371,9200.0
2008-04-07 13:35:00,60.59,60.64,60.55,60.55,7100.0,50.3455,50.387,50.3122,50.3122,7100.0
2008-04-07 13:40:00,60.57,60.57,60.47,60.47,1200.0,50.3288,50.3288,50.2457,50.2457,1200.0
2008-04-07 13:45:00,60.48,60.51,60.48,60.51,1000.0,50.2541,50.279,50.2541,50.279,1000.0
2008-04-07 13:50:00,60.5,60.5,60.43,60.44,2000.0,50.2707,50.2707,50.2125,50.2208,2000.0
2008-04-07 13:55:00,60.43,60.47,60.43,60.47,500.0,50.2125,50.2457,50.2125,50.2457,500.0
2008-04-07 14:00:00,60.48,60.48,60.42,60.42,1500.0,50.2541,50.2541,50.2042,50.2042,1500.0
2008-04-07 14:05:00,60.4,60.43,60.4,60.43,2000.0,50.1876,50.2125,50.1876,50.2125,2000.0
2008-04-07 14:10:00,60.39,60.39,60.39,60.39,400.0,50.1793,50.1793,50.1793,50.1793,400.0
2008-04-07 14:15:00,60.37,60.4,60.36,60.36,2500.0,50.1627,50.1876,50.1543,50.1543,2500.0
2008-04-07 14:20:00,60.4,60.4,60.27,60.27,2300.0,50.1876,50.1876,50.0796,50.0796,2300.0
2008-04-07 14:25:00,60.32,60.32,60.21,60.23,5500.0,50.1211,50.1211,50.0297,50.0463,5500.0
2008-04-07 14:30:00,60.25,60.25,60.19,60.19,2900.0,50.0629,50.0629,50.0131,50.0131,2900.0
2008-04-07 14:35:00,60.12,60.18,60.07,60.16,3100.0,49.9549,50.0048,49.9134,49.9882,3100.0
2008-04-07 14:40:00,60.16,60.2,60.13,60.17,7600.0,49.9882,50.0214,49.9632,49.9965,7600.0
2008-04-07 14:45:00,60.18,60.22,60.16,60.19,6900.0,50.0048,50.038,49.9882,50.0131,6900.0
2008-04-07 14:50:00,60.16,60.27,60.16,60.27,9300.0,49.9882,50.0796,49.9882,50.0796,9300.0
2008-04-07 14:55:00,60.19,60.2,60.16,60.16,1700.0,50.0131,50.0214,49.9882,49.9882,1700.0
2008-04-07 15:00:00,60.12,60.12,60.05,60.05,4400.0,49.9549,49.9549,49.8968,49.8968,4400.0
2008-04-07 15:05:00,60.1,60.1,60.02,60.02,2900.0,49.9383,49.9383,49.8718,49.8718,2900.0
2008-04-07 15:10:00,60.0,60.06,59.98,60.06,10200.0,49.8552,49.9051,49.8386,49.9051,10200.0
2008-04-07 15:15:00,60.08,60.1,60.06,60.1,4100.0,49.9217,49.9383,49.9051,49.9383,4100.0
2008-04-07 15:20:00,60.12,60.19,60.09,60.16,13600.0,49.9549,50.0131,49.93,49.9882,13600.0
2008-04-07 15:25:00,60.19,60.21,60.16,60.21,700.0,50.0131,50.0297,49.9882,50.0297,700.0
2008-04-07 15:30:00,60.13,60.13,59.98,59.98,7600.0,49.9632,49.9632,49.8386,49.8386,7600.0
2008-04-07 15:35:00,60.01,60.05,59.95,60.05,6900.0,49.8635,49.8968,49.8137,49.8968,6900.0
2008-04-07 15:40:00,60.08,60.13,60.03,60.08,9300.0,49.9217,49.9632,49.8801,49.9217,9300.0
2008-04-07 15:45:00,60.1,60.19,60.1,60.13,20100.0,49.9383,50.0131,49.9383,49.9632,20100.0
2008-04-07 15:50:00,60.15,60.17,60.1,60.11,5600.0,49.9798,49.9965,49.9383,49.9466,5600.0
2008-04-07 15:55:00,60.09,60.16,60.09,60.09,2800.0,49.93,49.9882,49.93,49.93,2800.0
2008-04-08 09:30:00,59.77,59.87,59.76,59.76,10000.0,49.6641,49.7472,49.6558,49.6558,10000.0
2008-04-08 09:35:00,59.86,59.86,59.79,59.79,1700.0,49.7389,49.7389,49.6807,49.6807,1700.0
2008-04-08 09:40:00,59.74,59.88,59.74,59.87,1600.0,49.6392,49.7555,49.6392,49.7472,1600.0
2008-04-08 09:45:00,59.85,59.85,59.85,59.85,300.0,49.7306,49.7306,49.7306,49.7306,300.0
2008-04-08 09:50:00,59.9,59.92,59.89,59.91,1300.0,49.7721,49.7887,49.7638,49.7804,1300.0
2008-04-08 09:55:00,59.96,59.96,59.9,59.93,4000.0,49.822,49.822,49.7721,49.797,4000.0
2008-04-08 10:00:00,59.91,59.95,59.9,59.95,1200.0,49.7804,49.8137,49.7721,49.8137,1200.0
2008-04-08 10:05:00,59.8,59.86,59.8,59.83,1800.0,49.689,49.7389,49.689,49.714,1800.0
2008-04-08 10:10:00,59.83,59.83,59.83,59.83,0.0,49.714,49.714,49.714,49.714,0.0
2008-04-08 10:15:00,59.9,60.0,59.9,59.93,1500.0,49.7721,49.8552,49.7721,49.797,1500.0
2008-04-08 10:20:00,60.0,60.0,59.96,59.99,3000.0,49.8552,49.8552,49.822,49.8469,3000.0
2008-04-08 10:25:00,59.99,59.99,59.99,59.99,0.0,49.8469,49.8469,49.8469,49.8469,0.0
2008-04-08 10:30:00,59.93,59.93,59.92,59.92,200.0,49.797,49.797,49.7887,49.7887,200.0
2008-04-08 10:35:00,60.02,60.02,60.02,60.02,500.0,49.8718,49.8718,49.8718,49.8718,500.0
2008-04-08 10:40:00,60.05,60.11,60.05,60.11,1700.0,49.8968,49.9466,49.8968,49.9466,1700.0
2008-04-08 10:45:00,60.11,60.14,60.1,60.14,3900.0,49.9466,49.9715,49.9383,49.9715,3900.0
2008-04-08 10:50:00,60.14,60.14,60.08,60.12,1200.0,49.9715,49.9715,49.9217,49.9549,1200.0
2008-04-08 10:55:00,60.13,60.13,60.08,60.08,700.0,49.9632,49.9632,49.9217,49.9217,700.0
2008-04-08 11:00:00,60.06,60.06,60.06,60.06,600.0,49.9051,49.9051,49.9051,49.9051,600.0
2008-04-08 11:05:00,60.02,60.04,60.02,60.04,900.0,49.8718,49.8884,49.8718,49.8884,900.0
2008-04-08 11:10:00,60.04,60.04,60.04,60.04,0.0,49.8884,49.8884,49.8884,49.8884,0.0
2008-04-08 11:15:00,60.04,60.04,60.04,60.04,0.0,49.8884,49.8884,49.8884,49.8884,0.0
2008-04-08 11:20:00,60.03,60.05,60.03,60.05,2200.0,49.8801,49.8968,49.8801,49.8968,2200.0
2008-04-08 11:25:00,60.09,60.09,60.03,60.03,700.0,49.93,49.93,49.8801,49.8801,700.0
2008-04-08 11:30:00,60.02,60.14,60.02,60.11,26200.0,49.8718,49.9715,49.8718,49.9466,26200.0
2008-04-08 11:35:00,60.07,60.08,60.07,60.07,2300.0,49.9134,49.9217,49.9134,49.9134,2300.0
2008-04-08 11:40:00,60.0,60.0,60.0,60.0,800.0,49.8552,49.8552,49.8552,49.8552,800.0
2008-04-08 11:45:00,60.01,60.03,60.0,60.0,2300.0,49.8635,49.8801,49.8552,49.8552,2300.0
2008-04-08 11:50:00,60.01,60.01,59.97,59.97,1100.0,49.8635,49.8635,49.8303,49.8303,1100.0
2008-04-08 11:55:00,59.99,60.01,59.99,60.01,900.0,49.8469,49.8635,49.8469,49.8635,900.0
2008-04-08 12:00:00,59.99,59.99,59.99,59.99,400.0,49.8469,49.8469,49.8469,49.8469,400.0
2008-04-08 12:05:00,60.01,60.01,60.01,60.01,200.0,49.8635,49.8635,49.8635,49.8635,200.0
2008-04-08 12:10:00,60.02,60.03,59.95,59.97,6400.0,49.8718,49.8801,49.8137,49.8303,6400.0
2008-04-08 12:15:00,59.98,60.0,59.97,60.0,3400.0,49.8386,49.8552,49.8303,49.8552,3400.0
2008-04-08 12:20:00,60.06,60.06,60.06,60.06,200.0,49.9051,49.9051,49.9051,49.9051,200.0
2008-04-08 12:25:00,60.06,60.06,59.95,59.98,52300.0,49.9051,49.9051,49.8137,49.8386,52300.0
2008-04-08 12:30:00,59.99,60.03,59.99,60.03,300.0,49.8469,49.8801,49.8469,49.8801,300.0
2008-04-08 12:35:00,60.02,60.02,60.02,60.02,200.0,49.8718,49.8718,49.8718,49.8718,200.0
2008-04-08 12:40:00,60.03,60.03,60.0,60.0,800.0,49.8801,49.8801,49.8552,49.8552,800.0
2008-04-08 12:45:00,60.04,60.04,60.02,60.03,1300.0,49.8884,49.8884,49.8718,49.8801,1300.0
2008-04-08 12:50:00,60.02,60.05,60.02,60.04,900.0,49.8718,49.8968,49.8718,49.8884,900.0
2008-04-08 12:55:00,60.04,60.04,60.01,60.02,1000.0,49.8884,49.8884,49.8635,49.8718,1000.0
2008-04-08 13:00:00,60.0,60.03,59.98,59.98,1300.0,49.8552,49.8801,49.8386,49.8386,1300.0
2008-04-08 13:05:00,59.98,59.98,59.98,59.98,0.0,49.8386,49.8386,49.8386,49.8386,0.0
2008-04-08 13:10:00,60.01,60.02,60.01,60.01,1100.0,49.8635,49.8718,49.8635,49.8635,1100.0
2008-04-08 13:15:00,60.01,60.01,60.01,60.01,0.0,49.8635,49.8635,49.8635,49.8635,0.0
2008-04-08 13:20:00,60.01,60.01,60.01,60.01,0.0,49.8635,49.8635,49.8635,49.8635,0.0
2008-04-08 13:25:00,59.95,60.0,59.93,59.93,8600.0,49.8137,49.8552,49.797,49.797,8600.0
2008-04-08 13:30:00,59.93,59.93,59.93,59.93,0.0,49.797,49.797,49.797,49.797,0.0
2008-04-08 13:35:00,59.93,59.94,59.91,59.94,2500.0,49.797,49.8054,49.7804,49.8054,2500.0
2008-04-08 13:40:00,59.99,59.99,59.95,59.97,1500.0,49.8469,49.8469,49.8137,49.8303,1500.0
2008-04-08 13:45:00,59.96,59.96,59.94,59.96,1100.0,49.822,49.822,49.8054,49.822,1100.0
2008-04-08 13:50:00,59.98,60.0,59.98,60.0,1000.0,49.8386,49.8552,49.8386,49.8552,1000.0
2008-04-08 13:55:00,60.01,60.01,60.0,60.0,400.0,49.8635,49.8635,49.8552,49.8552,400.0
2008-04-08 14:00:00,59.98,59.98,59.91,59.93,6300.0,49.8386,49.8386,49.7804,49.797,6300.0
2008-04-08 14:05:00,59.93,59.93,59.86,59.91,2400.0,49.797,49.797,49.7389,49.7804,2400.0
2008-04-08 14:10:00,59.83,59.89,59.83,59.84,2300.0,49.714,49.7638,49.714,49.7223,2300.0
2008-04-08 14:15:00,59.84,59.86,59.8,59.8,6000.0,49.7223,49.7389,49.689,49.689,6000.0
2008-04-08 14:20:00,59.8,59.81,59.77,59.78,3300.0,49.689,49.6973,49.6641,49.6724,3300.0
2008-04-08 14:25:00,59.78,59.78,59.75,59.76,1700.0,49.6724,49.6724,49.6475,49.6558,1700.0
2008-04-08 14:30:00,59.82,59.87,59.81,59.87,800.0,49.7056,49.7472,49.6973,49.7472,800.0
2008-04-08 14:35:00,59.82,59.88,59.82,59.88,1300.0,49.7056,49.7555,49.7056,49.7555,1300.0
2008-04-08 14:40:00,59.88,59.88,59.83,59.83,2600.0,49.7555,49.7555,49.714,49.714,2600.0
2008-04-08 14:45:00,59.85,59.88,59.79,59.85,7100.0,49.7306,49.7555,49.6807,49.7306,7100.0
2008-04-08 14:50:00,59.93,59.97,59.93,59.95,1800.0,49.797,49.8303,49.797,49.8137,1800.0
2008-04-08 14:55:00,59.95,59.97,59.95,59.96,3300.0,49.8137,49.8303,49.8137,49.822,3300.0
2008-04-08 15:00:00,59.97,59.99,59.93,59.93,1400.0,49.8303,49.8469,49.797,49.797,1400.0
2008-04-08 15:05:00,59.86,59.86,59.83,59.83,1000.0,49.7389,49.7389,49.714,49.714,1000.0
2008-04-08 15:10:00,59.88,59.88,59.83,59.88,3300.0,49.7555,49.7555,49.714,49.7555,3300.0
2008-04-08 15:15:00,59.83,59.9,59.83,59.9,6200.0,49.714,49.7721,49.714,49.7721,6200.0
2008-04-08 15:20:00,59.89,59.9,59.83,59.83,6600.0,49.7638,49.7721,49.714,49.714,6600.0
2008-04-08 15:25:00,59.84,59.93,59.83,59.89,23200.0,49.7223,49.797,49.714,49.7638,23200.0
2008-04-08 15:30:00,59.9,60.02,59.9,60.0,18400.0,49.7721,49.8718,49.7721,49.8552,18400.0
2008-04-08 15:35:00,59.96,60.0,59.94,59.94,16600.0,49.822,49.8552,49.8054,49.8054,16600.0
2008-04-08 15:40:00,59.95,60.0,59.93,60.0,2500.0,49.8137,49.8552,49.797,49.8552,2500.0
2008-04-08 15:45:00,60.04,60.04,59.93,59.93,1400.0,49.8884,49.8884,49.797,49.797,1400.0
2008-04-08 15:50:00,59.96,60.05,59.95,60.0,20400.0,49.822,49.8968,49.8137,49.8552,20400.0
2008-04-08 15:55:00,60.02,60.02,59.96,59.96,8300.0,49.8718,49.8718,49.822,49.822,8300.0
2008-04-09 09:30:00,59.98,60.13,59.98,60.07,12000.0,49.8386,49.9632,49.8386,49.9134,12000.0
2008-04-09 09:35:00,60.08,60.16,60.04,60.04,2600.0,49.9217,49.9882,49.8884,49.8884,2600.0
2008-04-09 09:40:00,60.04,60.04,59.86,59.88,6200.0,49.8884,49.8884,49.7389,49.7555,6200.0
2008-04-09 09:45:00,59.92,59.92,59.88,59.91,5900.0,49.7887,49.7887,49.7555,49.7804,5900.0
2008-04-09 09:50:00,59.87,59.92,59.84,59.84,3000.0,49.7472,49.7887,49.7223,49.7223,3000.0
2008-04-09 09:55:00,59.76,59.81,59.76,59.81,900.0,49.6558,49.6973,49.6558,49.6973,900.0
2008-04-09 10:00:00,59.85,59.85,59.74,59.78,1500.0,49.7306,49.7306,49.6392,49.6724,1500.0
2008-04-09 10:05:00,59.76,59.76,59.73,59.75,800.0,49.6558,49.6558,49.6309,49.6475,800.0
2008-04-09 10:10:00,59.77,59.83,59.77,59.82,1000.0,49.6641,49.714,49.6641,49.7056,1000.0
2008-04-09 10:15:00,59.83,59.83,59.78,59.83,2000.0,49.714,49.714,49.6724,49.714,2000.0
2008-04-09 10:20:00,59.81,59.81,59.81,59.81,800.0,49.6973,49.6973,49.6973,49.6973,800.0
2008-04-09 10:25:00,59.8,59.8,59.8,59.8,400.0,49.689,49.689,49.689,49.689,400.0
2008-04-09 10:30:00,59.81,59.81,59.7,59.7,800.0,49.6973,49.6973,49.6059,49.6059,800.0
2008-04-09 10:35:00,59.72,59.72,59.72,59.72,200.0,49.6226,49.6226,49.6226,49.6226,200.0
2008-04-09 10:40:00,59.75,59.75,59.69,59.72,2100.0,49.6475,49.6475,49.5976,49.6226,2100.0
2008-04-09 10:45:00,59.72,59.72,59.72,59.72,0.0,49.6226,49.6226,49.6226,49.6226,0.0
2008-04-09 10:50:00,59.74,59.77,59.74,59.77,2900.0,49.6392,49.6641,49.6392,49.6641,2900.0
2008-04-09 10:55:00,59.79,59.82,59.79,59.82,400.0,49.6807,49.7056,49.6807,49.7056,400.0
2008-04-09 11:00:00,59.88,59.88,59.84,59.85,1700.0,49.7555,49.7555,49.7223,49.7306,1700.0
2008-04-09 11:05:00,59.86,59.86,59.83,59.83,800.0,49.7389,49.7389,49.714,49.714,800.0
2008-04-09 11:10:00,59.82,59.85,59.82,59.85,500.0,49.7056,49.7306,49.7056,49.7306,500.0
2008-04-09 11:15:00,59.8,59.82,59.77,59.77,2400.0,49.689,49.7056,49.6641,49.6641,2400.0
2008-04-09 11:20:00,59.77,59.77,59.77,59.77,0.0,49.6641,49.6641,49.6641,49.6641,0.0
2008-04-09 11:25:00,59.63,59.65,59.62,59.64,1100.0,49.5478,49.5644,49.5395,49.5561,1100.0
2008-04-09 11:30:00,59.67,59.69,59.65,59.65,3600.0,49.581,49.5976,49.5644,49.5644,3600.0
2008-04-09 11:35:00,59.6,59.6,59.5,59.5,8000.0,49.5228,49.5228,49.4398,49.4398,8000.0
2008-04-09 11:40:00,59.52,59.52,59.49,59.49,600.0,49.4564,49.4564,49.4314,49.4314,600.0
2008-04-09 11:45:00,59.54,59.58,59.54,59.54,2800.0,49.473,49.5062,49.473,49.473,2800.0
2008-04-09 11:50:00,59.5,59.5,59.46,59.5,2100.0,49.4398,49.4398,49.4065,49.4398,2100.0
2008-04-09 11:55:00,59.45,59.49,59.45,59.49,800.0,49.3982,49.4314,49.3982,49.4314,800.0
2008-04-09 12:00:00,59.55,59.55,59.55,59.55,200.0,49.4813,49.4813,49.4813,49.4813,200.0
2008-04-09 12:05:00,59.55,59.56,59.55,59.55,1500.0,49.4813,49.4896,49.4813,49.4813,1500.0
2008-04-09 12:10:00,59.55,59.55,59.55,59.55,0.0,49.4813,49.4813,49.4813,49.4813,0.0
2008-04-09 12:15:00,59.52,59.54,59.49,59.49,1100.0,49.4564,49.473,49.4314,49.4314,1100.0
2008-04-09 12:20:00,59.48,59.5,59.44,59.44,1200.0,49.4231,49.4398,49.3899,49.3899,1200.0
2008-04-09 12:25:00,59.5,59.58,59.5,59.57,7600.0,49.4398,49.5062,49.4398,49.4979,7600.0
2008-04-09 12:30:00,59.58,59.58,59.58,59.58,300.0,49.5062,49.5062,49.5062,49.5062,300.0
2008-04-09 12:35:00,59.56,59.57,59.49,59.49,900.0,49.4896,49.4979,49.4314,49.4314,900.0
2008-04-09 12:40:00,59.54,59.54,59.47,59.47,2700.0,49.473,49.473,49.4148,49.4148,2700.0
2008-04-09 12:45:00,59.47,59.52,59.44,59.44,1700.0,49.4148,49.4564,49.3899,49.3899,1700.0
2008-04-09 12:50:00,59.48,59.49,59.46,59.49,2200.0,49.4231,49.4314,49.4065,49.4314,2200.0
2008-04-09 12:55:00,59.43,59.45,59.39,59.44,6100.0,49.3816,49.3982,49.3484,49.3899,6100.0
2008-04-09 13:00:00,59.43,59.43,59.38,59.39,3300.0,49.3816,49.3816,49.34,49.3484,3300.0
2008-04-09 13:05:00,59.41,59.43,59.41,59.43,200.0,49.365,49.3816,49.365,49.3816,200.0
2008-04-09 13:10:00,59.45,59.48,59.45,59.48,200.0,49.3982,49.4231,49.3982,49.4231,200.0
2008-04-09 13:15:00,59.5,59.5,59.48,59.5,900.0,49.4398,49.4398,49.4231,49.4398,900.0
2008-04-09 13:20:00,59.52,59.53,59.52,59.53,2200.0,49.4564,49.4647,49.4564,49.4647,2200.0
2008-04-09 13:25:00,59.45,59.51,59.45,59.5,1200.0,49.3982,49.4481,49.3982,49.4398,1200.0
2008-04-09 13:30:00,59.48,59.48,59.48,59.48,100.0,49.4231,49.4231,49.4231,49.4231,100.0
2008-04-09 13:35:00,59.46,59.52,59.46,59.51,5800.0,49.4065,49.4564,49.4065,49.4481,5800.0
2008-04-09 13:40:00,59.53,59.57,59.53,59.53,700.0,49.4647,49.4979,49.4647,49.4647,700.0
2008-04-09 13:45:00,59.57,59.57,59.48,59.49,8100.0,49.4979,49.4979,49.4231,49.4314,8100.0
2008-04-09 13:50:00,59.49,59.53,59.49,59.53,800.0,49.4314,49.4647,49.4314,49.4647,800.0
2008-04-09 13:55:00,59.54,59.6,59.5,59.57,5200.0,49.473,49.5228,49.4398,49.4979,5200.0
2008-04-09 14:00:00,59.64,59.64,59.64,59.64,300.0,49.5561,49.5561,49.5561,49.5561,300.0
2008-04-09 14:05:00,59.6,59.64,59.6,59.63,1100.0,49.5228,49.5561,49.5228,49.5478,1100.0
2008-04-09 14:10:00,59.62,59.62,59.46,59.46,1700.0,49.5395,49.5395,49.4065,49.4065,1700.0
2008-04-09 14:15:00,59.46,59.46,59.43,59.46,1000.0,49.4065,49.4065,49.3816,49.4065,1000.0
2008-04-09 14:20:00,59.46,59.46,59.46,59.46,0.0,49.4065,49.4065,49.4065,49.4065,0.0
2008-04-09 14:25:00,59.41,59.45,59.41,59.45,300.0,49.365,49.3982,49.365,49.3982,300.0
2008-04-09 14:30:00,59.45,59.45,59.42,59.42,1000.0,49.3982,49.3982,49.3733,49.3733,1000.0
2008-04-09 14:35:00,59.41,59.48,59.41,59.48,1300.0,49.365,49.4231,49.365,49.4231,1300.0
2008-04-09 14:40:00,59.48,59.51,59.44,59.44,1200.0,49.4231,49.4481,49.3899,49.3899,1200.0
2008-04-09 14:45:00,59.42,59.43,59.41,59.43,1400.0,49.3733,49.3816,49.365,49.3816,1400.0
2008-04-09 14:50:00,59.34,59.39,59.32,59.32,2000.0,49.3068,49.3484,49.2902,49.2902,2000.0
2008-04-09 14:55:00,59.31,59.41,59.31,59.32,700.0,49.2819,49.365,49.2819,49.2902,700.0
2008-04-09 15:00:00,59.34,59.37,59.34,59.37,900.0,49.3068,49.3317,49.3068,49.3317,900.0
2008-04-09 15:05:00,59.4,59.4,59.37,59.37,2000.0,49.3567,49.3567,49.3317,49.3317,2000.0
2008-04-09 15:10:00,59.32,59.38,59.29,59.36,5900.0,49.2902,49.34,49.2653,49.3234,5900.0
2008-04-09 15:15:00,59.35,59.38,59.35,59.38,400.0,49.3151,49.34,49.3151,49.34,400.0
2008-04-09 15:20:00,59.44,59.49,59.42,59.46,5800.0,49.3899,49.4314,49.3733,49.4065,5800.0
2008-04-09 15:25:00,59.49,59.49,59.49,59.49,200.0,49.4314,49.4314,49.4314,49.4314,200.0
2008-04-09 15:30:00,59.48,59.52,59.45,59.49,1200.0,49.4231,49.4564,49.3982,49.4314,1200.0
2008-04-09 15:35:00,59.5,59.62,59.5,59.62,3900.0,49.4398,49.5395,49.4398,49.5395,3900.0
2008-04-09 15:40:00,59.55,59.62,59.55,59.59,9600.0,49.4813,49.5395,49.4813,49.5145,9600.0
2008-04-09 15:45:00,59.56,59.57,59.52,59.53,1800.0,49.4896,49.4979,49.4564,49.4647,1800.0
2008-04-09 15:50:00,59.5,59.53,59.5,59.5,1600.0,49.4398,49.4647,49.4398,49.4398,1600.0
2008-04-09 15:55:00,59.47,59.55,59.45,59.55,4700.0,49.4148,49.4813,49.3982,49.4813,4700.0
2008-04-10 09:30:00,59.54,59.74,59.54,59.74,9400.0,49.473,49.6392,49.473,49.6392,9400.0
2008-04-10 09:35:00,59.68,59.73,59.67,59.7,3000.0,49.5893,49.6309,49.581,49.6059,3000.0
2008-04-10 09:40:00,59.66,59.75,59.64,59.64,4800.0,49.5727,49.6475,49.5561,49.5561,4800.0
2008-04-10 09:45:00,59.62,59.62,59.58,59.58,1000.0,49.5395,49.5395,49.5062,49.5062,1000.0
2008-04-10 09:50:00,59.56,59.56,59.55,59.55,700.0,49.4896,49.4896,49.4813,49.4813,700.0
2008-04-10 09:55:00,59.62,59.62,59.53,59.54,3700.0,49.5395,49.5395,49.4647,49.473,3700.0
2008-04-10 10:00:00,59.54,59.59,59.5,59.58,2900.0,49.473,49.5145,49.4398,49.5062,2900.0
2008-04-10 10:05:00,59.63,59.67,59.63,59.64,1000.0,49.5478,49.581,49.5478,49.5561,1000.0
2008-04-10 10:10:00,59.71,59.71,59.69,59.69,300.0,49.6142,49.6142,49.5976,49.5976,300.0
2008-04-10 10:15:00,59.66,59.68,59.66,59.67,4400.0,49.5727,49.5893,49.5727,49.581,4400.0
2008-04-10 10:20:00,59.76,59.86,59.74,59.86,1400.0,49.6558,49.7389,49.6392,49.7389,1400.0
2008-04-10 10:25:00,59.87,59.93,59.87,59.93,1100.0,49.7472,49.797,49.7472,49.797,1100.0
2008-04-10 10:30:00,59.91,59.91,59.84,59.89,1100.0,49.7804,49.7804,49.7223,49.7638,1100.0
2008-04-10 10:35:00,59.9,59.9,59.85,59.89,1100.0,49.7721,49.7721,49.7306,49.7638,1100.0
2008-04-10 10:40:00,59.89,60.03,59.89,60.01,1200.0,49.7638,49.8801,49.7638,49.8635,1200.0
2008-04-10 10:45:00,60.04,60.07,60.04,60.07,1000.0,49.8884,49.9134,49.8884,49.9134,1000.0
2008-04-10 10:50:00,60.07,60.11,60.02,60.02,7200.0,49.9134,49.9466,49.8718,49.8718,7200.0
2008-04-10 10:55:00,60.06,60.14,60.05,60.14,600.0,49.9051,49.9715,49.8968,49.9715,600.0
2008-04-10 11:00:00,60.15,60.15,60.09,60.09,1300.0,49.9798,49.9798,49.93,49.93,1300.0
2008-04-10 11:05:00,60.07,60.07,60.07,60.07,800.0,49.9134,49.9134,49.9134,49.9134,800.0
2008-04-10 11:10:00,60.09,60.19,60.09,60.18,6600.0,49.93,50.0131,49.93,50.0048,6600.0
2008-04-10 11:15:00,60.17,60.19,60.16,60.17,8600.0,49.9965,50.0131,49.9882,49.9965,8600.0
2008-04-10 11:20:00,60.2,60.23,60.2,60.22,900.0,50.0214,50.0463,50.0214,50.038,900.0
2008-04-10 11:25:00,60.22,60.22,60.22,60.22,100.0,50.038,50.038,50.038,50.038,100.0
2008-04-10 11:30:00,60.16,60.18,60.16,60.18,1600.0,49.9882,50.0048,49.9882,50.0048,1600.0
2008-04-10 11:35:00,60.23,60.25,60.22,60.23,2100.0,50.0463,50.0629,50.038,50.0463,2100.0
2008-04-10 11:40:00,60.21,60.21,60.21,60.21,400.0,50.0297,50.0297,50.0297,50.0297,400.0
2008-04-10 11:45:00,60.3,60.3,60.27,60.3,1900.0,50.1045,50.1045,50.0796,50.1045,1900.0
2008-04-10 11:50:00,60.27,60.31,60.26,60.31,1500.0,50.0796,50.1128,50.0713,50.1128,1500.0
2008-04-10 11:55:00,60.26,60.31,60.26,60.3,5000.0,50.0713,50.1128,50.0713,50.1045,5000.0
2008-04-10 12:00:00,60.28,60.28,60.23,60.23,1100.0,50.0879,50.0879,50.0463,50.0463,1100.0
2008-04-10 12:05:00,60.22,60.22,60.22,60.22,300.0,50.038,50.038,50.038,50.038,300.0
2008-04-10 12:10:00,60.22,60.22,60.22,60.22,0.0,50.038,50.038,50.038,50.038,0.0
2008-04-10 12:15:00,60.2,60.21,60.2,60.21,2600.0,50.0214,50.0297,50.0214,50.0297,2600.0
2008-04-10 12:20:00,60.24,60.24,60.23,60.23,600.0,50.0546,50.0546,50.0463,50.0463,600.0
2008-04-10 12:25:00,60.19,60.19,60.19,60.19,100.0,50.0131,50.0131,50.0131,50.0131,100.0
2008-04-10 12:30:00,60.21,60.22,60.21,60.22,700.0,50.0297,50.038,50.0297,50.038,700.0
2008-04-10 12:35:00,60.24,60.24,60.23,60.24,1800.0,50.0546,50.0546,50.0463,50.0546,1800.0
2008-04-10 12:40:00,60.28,60.3,60.28,60.3,900.0,50.0879,50.1045,50.0879,50.1045,900.0
2008-04-10 12:45:00,60.17,60.17,60.17,60.17,100.0,49.9965,49.9965,49.9965,49.9965,100.0
2008-04-10 12:50:00,60.16,60.16,60.15,60.15,400.0,49.9882,49.9882,49.9798,49.9798,400.0
2008-04-10 12:55:00,60.16,60.16,60.13,60.16,2300.0,49.9882,49.9882,49.9632,49.9882,2300.0
2008-04-10 13:00:00,60.18,60.19,60.18,60.19,500.0,50.0048,50.0131,50.0048,50.0131,500.0
2008-04-10 13:05:00,60.19,60.19,60.19,60.19,0.0,50.0131,50.0131,50.0131,50.0131,0.0
2008-04-10 13:10:00,60.16,60.22,60.16,60.21,2100.0,49.9882,50.038,49.9882,50.0297,2100.0
2008-04-10 13:15:00,60.2,60.2,60.18,60.18,200.0,50.0214,50.0214,50.0048,50.0048,200.0
2008-04-10 13:20:00,60.2,60.24,60.2,60.23,1900.0,50.0214,50.0546,50.0214,50.0463,1900.0
2008-04-10 13:25:00,60.26,60.26,60.2,60.24,800.0,50.0713,50.0713,50.0214,50.0546,800.0
2008-04-10 13:30:00,60.25,60.3,60.23,60.28,5900.0,50.0629,50.1045,50.0463,50.0879,5900.0
2008-04-10 13:35:00,60.29,60.33,60.28,60.33,2600.0,50.0962,50.1294,50.0879,50.1294,2600.0
2008-04-10 13:40:00,60.3,60.3,60.27,60.29,1900.0,50.1045,50.1045,50.0796,50.0962,1900.0
2008-04-10 13:45:00,60.3,60.34,60.26,60.31,3200.0,50.1045,50.1377,50.0713,50.1128,3200.0
2008-04-10 13:50:00,60.31,60.33,60.27,60.27,1000.0,50.1128,50.1294,50.0796,50.0796,1000.0
2008-04-10 13:55:00,60.27,60.27,60.19,60.19,1000.0,50.0796,50.0796,50.0131,50.0131,1000.0
2008-04-10 14:00:00,60.2,60.2,60.18,60.18,1600.0,50.0214,50.0214,50.0048,50.0048,1600.0
2008-04-10 14:05:00,60.21,60.23,60.21,60.23,2000.0,50.0297,50.0463,50.0297,50.0463,2000.0
2008-04-10 14:10:00,60.2,60.23,60.2,60.22,1000.0,50.0214,50.0463,50.0214,50.038,1000.0
2008-04-10 14:15:00,60.22,60.22,60.15,60.19,700.0,50.038,50.038,49.9798,50.0131,700.0
2008-04-10 14:20:00,60.19,60.19,60.14,60.14,3700.0,50.0131,50.0131,49.9715,49.9715,3700.0
2008-04-10 14:25:00,60.08,60.1,60.08,60.1,400.0,49.9217,49.9383,49.9217,49.9383,400.0
2008-04-10 14:30:00,60.07,60.08,60.03,60.08,2300.0,49.9134,49.9217,49.8801,49.9217,2300.0
2008-04-10 14:35:00,60.1,60.17,60.1,60.17,800.0,49.9383,49.9965,49.9383,49.9965,800.0
2008-04-10 14:40:00,60.14,60.19,60.11,60.19,700.0,49.9715,50.0131,49.9466,50.0131,700.0
2008-04-10 14:45:00,60.15,60.2,60.15,60.16,1400.0,49.9798,50.0214,49.9798,49.9882,1400.0
2008-04-10 14:50:00,60.18,60.23,60.18,60.18,5000.0,50.0048,50.0463,50.0048,50.0048,5000.0
2008-04-10 14:55:00,60.18,60.18,60.18,60.18,0.0,50.0048,50.0048,50.0048,50.0048,0.0
2008-04-10 15:00:00,60.31,60.31,60.25,60.26,16800.0,50.1128,50.1128,50.0629,50.0713,16800.0
2008-04-10 15:05:00,60.3,60.3,60.28,60.28,400.0,50.1045,50.1045,50.0879,50.0879,400.0
2008-04-10 15:10:00,60.19,60.22,60.15,60.16,1800.0,50.0131,50.038,49.9798,49.9882,1800.0
2008-04-10 15:15:00,60.17,60.22,60.17,60.21,3300.0,49.9965,50.038,49.9965,50.0297,3300.0
2008-04-10 15:20:00,60.17,60.19,60.15,60.16,600.0,49.9965,50.0131,49.9798,49.9882,600.0
2008-04-10 15:25:00,60.22,60.22,60.18,60.18,1200.0,50.038,50.038,50.0048,50.0048,1200.0
2008-04-10 15:30:00,60.1,60.11,60.01,60.01,2800.0,49.9383,49.9466,49.8635,49.8635,2800.0
2008-04-10 15:35:00,60.0,60.01,59.98,60.01,400.0,49.8552,49.8635,49.8386,49.8635,400.0
2008-04-10 15:40:00,59.94,59.99,59.94,59.96,2400.0,49.8054,49.8469,49.8054,49.822,2400.0
2008-04-10 15:45:00,59.97,60.01,59.96,59.96,1300.0,49.8303,49.8635,49.822,49.822,1300.0
2008-04-10 15:50:00,60.05,60.07,60.05,60.05,1200.0,49.8968,49.9134,49.8968,49.8968,1200.0
2008-04-10 15:55:00,60.05,60.12,60.05,60.12,38600.0,49.8968,49.9549,49.8968,49.9549,38600.0
2008-04-11 09:30:00,59.63,59.65,59.47,59.54,6100.0,49.5478,49.5644,49.4148,49.473,6100.0
2008-04-11 09:35:00,59.54,59.54,59.51,59.52,3300.0,49.473,49.473,49.4481,49.4564,3300.0
2008-04-11 09:40:00,59.53,59.58,59.53,59.58,900.0,49.4647,49.5062,49.4647,49.5062,900.0
2008-04-11 09:45:00,59.46,59.61,59.46,59.61,3900.0,49.4065,49.5312,49.4065,49.5312,3900.0
2008-04-11 09:50:00,59.6,59.6,59.57,59.57,300.0,49.5228,49.5228,49.4979,49.4979,300.0
2008-04-11 09:55:00,59.62,59.62,59.53,59.58,2600.0,49.5395,49.5395,49.4647,49.5062,2600.0
2008-04-11 10:00:00,59.47,59.5,59.45,59.48,2000.0,49.4148,49.4398,49.3982,49.4231,2000.0
2008-04-11 10:05:00,59.42,59.42,59.34,59.35,2400.0,49.3733,49.3733,49.3068,49.3151,2400.0
2008-04-11 10:10:00,59.35,59.43,59.33,59.43,1400.0,49.3151,49.3816,49.2985,49.3816,1400.0
2008-04-11 10:15:00,59.56,59.56,59.53,59.53,1700.0,49.4896,49.4896,49.4647,49.4647,1700.0
2008-04-11 10:20:00,59.53,59.54,59.5,59.5,2600.0,49.4647,49.473,49.4398,49.4398,2600.0
2008-04-11 10:25:00,59.51,59.51,59.41,59.44,4800.0,49.4481,49.4481,49.365,49.3899,4800.0
2008-04-11 10:30:00,59.49,59.53,59.43,59.49,4100.0,49.4314,49.4647,49.3816,49.4314,4100.0
2008-04-11 10:35:00,59.5,59.56,59.45,59.51,35400.0,49.4398,49.4896,49.3982,49.4481,35400.0
2008-04-11 10:40:00,59.47,59.55,59.47,59.55,2100.0,49.4148,49.4813,49.4148,49.4813,2100.0
2008-04-11 10:45:00,59.53,59.65,59.53,59.62,5600.0,49.4647,49.5644,49.4647,49.5395,5600.0
2008-04-11 10:50:00,59.61,59.61,59.57,59.57,3200.0,49.5312,49.5312,49.4979,49.4979,3200.0
2008-04-11 10:55:00,59.59,59.59,59.54,59.57,1900.0,49.5145,49.5145,49.473,49.4979,1900.0
2008-04-11 11:00:00,59.51,59.54,59.51,59.51,2600.0,49.4481,49.473,49.4481,49.4481,2600.0
2008-04-11 11:05:00,59.51,59.51,59.51,59.51,0.0,49.4481,49.4481,49.4481,49.4481,0.0
2008-04-11 11:10:00,59.52,59.52,59.5,59.5,300.0,49.4564,49.4564,49.4398,49.4398,300.0
2008-04-11 11:15:00,59.44,59.48,59.43,59.48,3400.0,49.3899,49.4231,49.3816,49.4231,3400.0
2008-04-11 11:20:00,59.49,59.49,59.45,59.47,700.0,49.4314,49.4314,49.3982,49.4148,700.0
2008-04-11 11:25:00,59.44,59.46,59.44,59.46,900.0,49.3899,49.4065,49.3899,49.4065,900.0
2008-04-11 11:30:00,59.43,59.5,59.43,59.48,2300.0,49.3816,49.4398,49.3816,49.4231,2300.0
2008-04-11 11:35:00,59.5,59.53,59.5,59.53,400.0,49.4398,49.4647,49.4398,49.4647,400.0
2008-04-11 11:40:00,59.53,59.55,59.53,59.54,1800.0,49.4647,49.4813,49.4647,49.473,1800.0
2008-04-11 11:45:00,59.56,59.6,59.52,59.56,1700.0,49.4896,49.5228,49.4564,49.4896,1700.0
2008-04-11 11:50:00,59.47,59.49,59.47,59.49,800.0,49.4148,49.4314,49.4148,49.4314,800.0
2008-04-11 11:55:00,59.48,59.52,59.48,59.52,500.0,49.4231,49.4564,49.4231,49.4564,500.0
2008-04-11 12:00:00,59.49,59.52,59.47,59.51,1000.0,49.4314,49.4564,49.4148,49.4481,1000.0
2008-04-11 12:05:00,59.51,59.51,59.43,59.43,19700.0,49.4481,49.4481,49.3816,49.3816,19700.0
2008-04-11 12:10:00,59.41,59.43,59.39,59.43,2400.0,49.365,49.3816,49.3484,49.3816,2400.0
2008-04-11 12:15:00,59.39,59.39,59.39,59.39,100.0,49.3484,49.3484,49.3484,49.3484,100.0
2008-04-11 12:20:00,59.3,59.3,59.3,59.3,700.0,49.2736,49.2736,49.2736,49.2736,700.0
2008-04-11 12:25:00,59.24,59.24,59.24,59.24,700.0,49.2237,49.2237,49.2237,49.2237,700.0
2008-04-11 12:30:00,59.24,59.24,59.22,59.24,1100.0,49.2237,49.2237,49.2071,49.2237,1100.0
2008-04-11 12:35:00,59.27,59.27,59.23,59.23,1600.0,49.2486,49.2486,49.2154,49.2154,1600.0
2008-04-11 12:40:00,59.27,59.27,59.27,59.27,100.0,49.2486,49.2486,49.2486,49.2486,100.0
2008-04-11 12:45:00,59.22,59.3,59.22,59.3,500.0,49.2071,49.2736,49.2071,49.2736,500.0
2008-04-11 12:50:00,59.31,59.31,59.31,59.31,200.0,49.2819,49.2819,49.2819,49.2819,200.0
2008-04-11 12:55:00,59.33,59.36,59.31,59.36,1400.0,49.2985,49.3234,49.2819,49.3234,1400.0
2008-04-11 13:00:00,59.31,59.31,59.31,59.31,500.0,49.2819,49.2819,49.2819,49.2819,500.0
2008-04-11 13:05:00,59.33,59.33,59.33,59.33,100.0,49.2985,49.2985,49.2985,49.2985,100.0
2008-04-11 13:10:00,59.33,59.37,59.33,59.36,300.0,49.2985,49.3317,49.2985,49.3234,300.0
2008-04-11 13:15:00,59.36,59.36,59.36,59.36,0.0,49.3234,49.3234,49.3234,49.3234,0.0
2008-04-11 13:20:00,59.33,59.33,59.33,59.33,1100.0,49.2985,49.2985,49.2985,49.2985,1100.0
2008-04-11 13:25:00,59.34,59.34,59.34,59.34,100.0,49.3068,49.3068,49.3068,49.3068,100.0
2008-04-11 13:30:00,59.26,59.26,59.22,59.25,3300.0,49.2403,49.2403,49.2071,49.232,3300.0
2008-04-11 13:35:00,59.25,59.25,59.25,59.25,400.0,49.232,49.232,49.232,49.232,400.0
2008-04-11 13:40:00,59.18,59.23,59.18,59.21,8100.0,49.1739,49.2154,49.1739,49.1988,8100.0
2008-04-11 13:45:00,59.19,59.19,59.14,59.16,600.0,49.1822,49.1822,49.1406,49.1572,600.0
2008-04-11 13:50:00,59.14,59.16,59.14,59.14,2400.0,49.1406,49.1572,49.1406,49.1406,2400.0
2008-04-11 13:55:00,59.13,59.21,59.12,59.21,1300.0,49.1323,49.1988,49.124,49.1988,1300.0
2008-04-11 14:00:00,59.21,59.21,59.21,59.21,200.0,49.1988,49.1988,49.1988,49.1988,200.0
2008-04-11 14:05:00,59.13,59.13,59.13,59.13,100.0,49.1323,49.1323,49.1323,49.1323,100.0
2008-04-11 14:10:00,59.14,59.18,59.05,59.05,2600.0,49.1406,49.1739,49.0658,49.0658,2600.0
2008-04-11 14:15:00,59.03,59.03,59.01,59.01,2200.0,49.0492,49.0492,49.0326,49.0326,2200.0
2008-04-11 14:20:00,59.01,59.01,59.01,59.01,0.0,49.0326,49.0326,49.0326,49.0326,0.0
2008-04-11 14:25:00,59.03,59.11,59.03,59.08,2500.0,49.0492,49.1157,49.0492,49.0908,2500.0
2008-04-11 14:30:00,59.11,59.11,59.04,59.07,4100.0,49.1157,49.1157,49.0575,49.0825,4100.0
2008-04-11 14:35:00,59.07,59.11,59.07,59.11,1200.0,49.0825,49.1157,49.0825,49.1157,1200.0
2008-04-11 14:40:00,59.03,59.04,58.97,59.01,9900.0,49.0492,49.0575,48.9994,49.0326,9900.0
2008-04-11 14:45:00,59.0,59.07,59.0,59.07,600.0,49.0243,49.0825,49.0243,49.0825,600.0
2008-04-11 14:50:00,59.07,59.13,59.07,59.13,7000.0,49.0825,49.1323,49.0825,49.1323,7000.0
2008-04-11 14:55:00,59.12,59.12,59.02,59.04,1600.0,49.124,49.124,49.0409,49.0575,1600.0
2008-04-11 15:00:00,59.06,59.06,59.0,59.0,1600.0,49.0741,49.0741,49.0243,49.0243,1600.0
2008-04-11 15:05:00,59.03,59.04,58.96,58.96,1700.0,49.0492,49.0575,48.9911,48.9911,1700.0
2008-04-11 15:10:00,58.99,58.99,58.94,58.94,2500.0,49.016,49.016,48.9744,48.9744,2500.0
2008-04-11 15:15:00,58.93,59.03,58.92,59.01,3000.0,48.9661,49.0492,48.9578,49.0326,3000.0
2008-04-11 15:20:00,59.01,59.02,58.98,59.01,6100.0,49.0326,49.0409,49.0077,49.0326,6100.0
2008-04-11 15:25:00,59.06,59.1,59.02,59.07,2100.0,49.0741,49.1074,49.0409,49.0825,2100.0
2008-04-11 15:30:00,59.04,59.04,58.97,59.01,5900.0,49.0575,49.0575,48.9994,49.0326,5900.0
2008-04-11 15:35:00,58.99,58.99,58.89,58.89,17600.0,49.016,49.016,48.9329,48.9329,17600.0
2008-04-11 15:40:00,58.89,58.91,58.84,58.84,17900.0,48.9329,48.9495,48.8913,48.8913,17900.0
2008-04-11 15:45:00,58.85,58.87,58.85,58.87,2300.0,48.8997,48.9163,48.8997,48.9163,2300.0
2008-04-11 15:50:00,58.87,58.87,58.84,58.84,1800.0,48.9163,48.9163,48.8913,48.8913,1800.0
2008-04-11 15:55:00,58.95,58.97,58.93,58.97,6400.0,48.9827,48.9994,48.9661,48.9994,6400.0
2008-04-14 09:30:00,58.88,58.94,58.79,58.79,8300.0,48.9246,48.9744,48.8498,48.8498,8300.0
2008-04-14 09:35:00,58.89,58.91,58.85,58.88,2700.0,48.9329,48.9495,48.8997,48.9246,2700.0
2008-04-14 09:40:00,58.93,58.94,58.84,58.84,1700.0,48.9661,48.9744,48.8913,48.8913,1700.0
2008-04-14 09:45:00,58.87,58.91,58.87,58.91,4000.0,48.9163,48.9495,48.9163,48.9495,4000.0
2008-04-14 09:50:00,58.88,58.92,58.86,58.92,1700.0,48.9246,48.9578,48.908,48.9578,1700.0
2008-04-14 09:55:00,58.93,58.95,58.89,58.89,3700.0,48.9661,48.9827,48.9329,48.9329,3700.0
2008-04-14 10:00:00,59.02,59.06,58.99,59.06,1900.0,49.0409,49.0741,49.016,49.0741,1900.0
2008-04-14 10:05:00,59.07,59.07,58.92,58.97,24000.0,49.0825,49.0825,48.9578,48.9994,24000.0
2008-04-14 10:10:00,58.9,58.9,58.87,58.87,12600.0,48.9412,48.9412,48.9163,48.9163,12600.0
2008-04-14 10:15:00,58.93,58.93,58.93,58.93,200.0,48.9661,48.9661,48.9661,48.9661,200.0
2008-04-14 10:20:00,58.91,58.91,58.85,58.85,400.0,48.9495,48.9495,48.8997,48.8997,400.0
2008-04-14 10:25:00,58.88,58.93,58.88,58.93,2200.0,48.9246,48.9661,48.9246,48.9661,2200.0
2008-04-14 10:30:00,58.93,58.99,58.93,58.99,1500.0,48.9661,49.016,48.9661,49.016,1500.0
2008-04-14 10:35:00,58.98,58.98,58.97,58.97,400.0,49.0077,49.0077,48.9994,48.9994,400.0
2008-04-14 10:40:00,58.99,59.05,58.99,59.05,8900.0,49.016,49.0658,49.016,49.0658,8900.0
2008-04-14 10:45:00,59.03,59.03,58.99,58.99,600.0,49.0492,49.0492,49.016,49.016,600.0
2008-04-14 10:50:00,58.94,58.94,58.93,58.94,1800.0,48.9744,48.9744,48.9661,48.9744,1800.0
2008-04-14 10:55:00,58.91,59.04,58.91,59.04,9300.0,48.9495,49.0575,48.9495,49.0575,9300.0
2008-04-14 11:00:00,59.04,59.04,59.04,59.04,4300.0,49.0575,49.0575,49.0575,49.0575,4300.0
2008-04-14 11:05:00,59.08,59.11,59.01,59.01,3700.0,49.0908,49.1157,49.0326,49.0326,3700.0
2008-04-14 11:10:00,59.01,59.03,59.0,59.0,1900.0,49.0326,49.0492,49.0243,49.0243,1900.0
2008-04-14 11:15:00,58.95,58.96,58.95,58.96,500.0,48.9827,48.9911,48.9827,48.9911,500.0
2008-04-14 11:20:00,58.88,58.88,58.86,58.86,1400.0,48.9246,48.9246,48.908,48.908,1400.0
2008-04-14 11:25:00,58.89,58.89,58.8,58.81,3600.0,48.9329,48.9329,48.8581,48.8664,3600.0
2008-04-14 11:30:00,58.81,58.81,58.75,58.75,400.0,48.8664,48.8664,48.8166,48.8166,400.0
2008-04-14 11:35:00,58.81,58.83,58.78,58.78,400.0,48.8664,48.883,48.8415,48.8415,400.0
2008-04-14 11:40:00,58.79,58.84,58.79,58.84,400.0,48.8498,48.8913,48.8498,48.8913,400.0
2008-04-14 11:45:00,58.87,58.87,58.83,58.84,4100.0,48.9163,48.9163,48.883,48.8913,4100.0
2008-04-14 11:50:00,58.83,58.83,58.79,58.79,500.0,48.883,48.883,48.8498,48.8498,500.0
2008-04-14 11:55:00,58.79,58.79,58.79,58.79,0.0,48.8498,48.8498,48.8498,48.8498,0.0
2008-04-14 12:00:00,58.88,58.92,58.88,58.92,900.0,48.9246,48.9578,48.9246,48.9578,900.0
2008-04-14 12:05:00,58.87,58.9,58.87,58.89,1600.0,48.9163,48.9412,48.9163,48.9329,1600.0
2008-04-14 12:10:00,58.92,58.92,58.9,58.92,1900.0,48.9578,48.9578,48.9412,48.9578,1900.0
2008-04-14 12:15:00,58.88,58.88,58.8,58.8,3400.0,48.9246,48.9246,48.8581,48.8581,3400.0
2008-04-14 12:20:00,58.87,58.87,58.87,58.87,200.0,48.9163,48.9163,48.9163,48.9163,200.0
2008-04-14 12:25:00,58.92,59.01,58.92,59.01,1800.0,48.9578,49.0326,48.9578,49.0326,1800.0
2008-04-14 12:30:00,59.0,59.04,59.0,59.03,1800.0,49.0243,49.0575,49.0243,49.0492,1800.0
2008-04-14 12:35:00,59.03,59.03,59.03,59.03,0.0,49.0492,49.0492,49.0492,49.0492,0.0
2008-04-14 12:40:00,59.04,59.04,59.04,59.04,500.0,49.0575,49.0575,49.0575,49.0575,500.0
2008-04-14 12:45:00,59.05,59.08,59.05,59.08,3300.0,49.0658,49.0908,49.0658,49.0908,3300.0
2008-04-14 12:50:00,59.12,59.14,59.12,59.13,1400.0,49.124,49.1406,49.124,49.1323,1400.0
2008-04-14 12:55:00,59.13,59.15,59.11,59.15,2000.0,49.1323,49.1489,49.1157,49.1489,2000.0
2008-04-14 13:00:00,59.13,59.13,59.07,59.07,1700.0,49.1323,49.1323,49.0825,49.0825,1700.0
2008-04-14 13:05:00,59.08,59.1,59.05,59.1,3600.0,49.0908,49.1074,49.0658,49.1074,3600.0
2008-04-14 13:10:00,59.12,59.17,59.12,59.17,5300.0,49.124,49.1655,49.124,49.1655,5300.0
2008-04-14 13:15:00,59.05,59.05,59.04,59.05,3000.0,49.0658,49.0658,49.0575,49.0658,3000.0
2008-04-14 13:20:00,59.01,59.08,59.01,59.06,2100.0,49.0326,49.0908,49.0326,49.0741,2100.0
2008-04-14 13:25:00,59.08,59.08,59.0,59.03,4200.0,49.0908,49.0908,49.0243,49.0492,4200.0
2008-04-14 13:30:00,59.07,59.07,59.04,59.04,1600.0,49.0825,49.0825,49.0575,49.0575,1600.0
2008-04-14 13:35:00,59.05,59.05,59.02,59.02,700.0,49.0658,49.0658,49.0409,49.0409,700.0
2008-04-14 13:40:00,59.03,59.03,58.96,58.97,3800.0,49.0492,49.0492,48.9911,48.9994,3800.0
2008-04-14 13:45:00,58.95,58.95,58.95,58.95,300.0,48.9827,48.9827,48.9827,48.9827,300.0
2008-04-14 13:50:00,58.97,58.97,58.9,58.9,700.0,48.9994,48.9994,48.9412,48.9412,700.0
2008-04-14 13:55:00,58.9,58.9,58.9,58.9,0.0,48.9412,48.9412,48.9412,48.9412,0.0
2008-04-14 14:00:00,58.9,58.9,58.9,58.9,0.0,48.9412,48.9412,48.9412,48.9412,0.0
2008-04-14 14:05:00,58.95,58.95,58.89,58.9,2500.0,48.9827,48.9827,48.9329,48.9412,2500.0
2008-04-14 14:10:00,58.87,58.87,58.87,58.87,400.0,48.9163,48.9163,48.9163,48.9163,400.0
2008-04-14 14:15:00,58.89,58.89,58.89,58.89,100.0,48.9329,48.9329,48.9329,48.9329,100.0
2008-04-14 14:20:00,58.9,58.9,58.9,58.9,100.0,48.9412,48.9412,48.9412,48.9412,100.0
2008-04-14 14:25:00,58.92,58.92,58.91,58.91,700.0,48.9578,48.9578,48.9495,48.9495,700.0
2008-04-14 14:30:00,58.93,58.97,58.93,58.97,1000.0,48.9661,48.9994,48.9661,48.9994,1000.0
2008-04-14 14:35:00,58.98,58.98,58.98,58.98,300.0,49.0077,49.0077,49.0077,49.0077,300.0
2008-04-14 14:40:00,58.98,58.98,58.98,58.98,1000.0,49.0077,49.0077,49.0077,49.0077,1000.0
2008-04-14 14:45:00,59.0,59.0,58.98,58.98,500.0,49.0243,49.0243,49.0077,49.0077,500.0
2008-04-14 14:50:00,58.9,58.9,58.81,58.84,2400.0,48.9412,48.9412,48.8664,48.8913,2400.0
2008-04-14 14:55:00,58.8,58.8,58.8,58.8,200.0,48.8581,48.8581,48.8581,48.8581,200.0
2008-04-14 15:00:00,58.81,58.86,58.81,58.86,1000.0,48.8664,48.908,48.8664,48.908,1000.0
2008-04-14 15:05:00,58.81,58.81,58.76,58.76,400.0,48.8664,48.8664,48.8249,48.8249,400.0
2008-04-14 15:10:00,58.8,58.81,58.75,58.76,1100.0,48.8581,48.8664,48.8166,48.8249,1100.0
2008-04-14 15:15:00,58.82,58.85,58.81,58.85,4000.0,48.8747,48.8997,48.8664,48.8997,4000.0
2008-04-14 15:20:00,58.87,58.87,58.83,58.83,600.0,48.9163,48.9163,48.883,48.883,600.0
2008-04-14 15:25:00,58.85,58.87,58.83,58.83,1200.0,48.8997,48.9163,48.883,48.883,1200.0
2008-04-14 15:30:00,58.78,58.84,58.78,58.84,1700.0,48.8415,48.8913,48.8415,48.8913,1700.0
2008-04-14 15:35:00,58.83,58.83,58.77,58.81,1500.0,48.883,48.883,48.8332,48.8664,1500.0
2008-04-14 15:40:00,58.78,58.85,58.78,58.85,5300.0,48.8415,48.8997,48.8415,48.8997,5300.0
2008-04-14 15:45:00,58.88,58.89,58.88,58.89,800.0,48.9246,48.9329,48.9246,48.9329,800.0
2008-04-14 15:50:00,58.88,58.89,58.82,58.82,5300.0,48.9246,48.9329,48.8747,48.8747,5300.0
2008-04-14 15:55:00,58.83,58.83,58.81,58.81,2500.0,48.883,48.883,48.8664,48.8664,2500.0
2008-04-15 09:30:00,59.06,59.2,59.06,59.13,11600.0,49.0741,49.1905,49.0741,49.1323,11600.0
2008-04-15 09:35:00,59.15,59.16,59.05,59.05,3400.0,49.1489,49.1572,49.0658,49.0658,3400.0
2008-04-15 09:40:00,59.1,59.1,59.07,59.08,2800.0,49.1074,49.1074,49.0825,49.0908,2800.0
2008-04-15 09:45:00,59.07,59.07,59.02,59.03,2500.0,49.0825,49.0825,49.0409,49.0492,2500.0
2008-04-15 09:50:00,59.0,59.0,58.97,58.97,4900.0,49.0243,49.0243,48.9994,48.9994,4900.0
2008-04-15 09:55:00,58.95,59.0,58.94,58.94,1100.0,48.9827,49.0243,48.9744,48.9744,1100.0
2008-04-15 10:00:00,58.94,58.94,58.93,58.93,300.0,48.9744,48.9744,48.9661,48.9661,300.0
2008-04-15 10:05:00,58.93,58.93,58.93,58.93,0.0,48.9661,48.9661,48.9661,48.9661,0.0
2008-04-15 10:10:00,58.91,58.91,58.87,58.87,8300.0,48.9495,48.9495,48.9163,48.9163,8300.0
2008-04-15 10:15:00,58.85,58.85,58.85,58.85,400.0,48.8997,48.8997,48.8997,48.8997,400.0
2008-04-15 10:20:00,58.91,58.92,58.86,58.86,3000.0,48.9495,48.9578,48.908,48.908,3000.0
2008-04-15 10:25:00,58.87,58.87,58.83,58.83,200.0,48.9163,48.9163,48.883,48.883,200.0
2008-04-15 10:30:00,58.83,58.83,58.83,58.83,0.0,48.883,48.883,48.883,48.883,0.0
2008-04-15 10:35:00,58.84,58.84,58.84,58.84,200.0,48.8913,48.8913,48.8913,48.8913,200.0
2008-04-15 10:40:00,58.82,58.83,58.82,58.83,700.0,48.8747,48.883,48.8747,48.883,700.0
2008-04-15 10:45:00,58.81,58.81,58.81,58.81,100.0,48.8664,48.8664,48.8664,48.8664,100.0
2008-04-15 10:50:00,58.83,58.83,58.74,58.74,1100.0,48.883,48.883,48.8083,48.8083,1100.0
2008-04-15 10:55:00,58.76,58.76,58.76,58.76,400.0,48.8249,48.8249,48.8249,48.8249,400.0
2008-04-15 11:00:00,58.78,58.78,58.78,58.78,900.0,48.8415,48.8415,48.8415,48.8415,900.0
2008-04-15 11:05:00,58.72,58.74,58.67,58.68,2700.0,48.7916,48.8083,48.7501,48.7584,2700.0
2008-04-15 11:10:00,58.68,58.69,58.6,58.6,7000.0,48.7584,48.7667,48.6919,48.6919,7000.0
2008-04-15 11:15:00,58.57,58.57,58.54,58.57,1700.0,48.667,48.667,48.6421,48.667,1700.0
2008-04-15 11:20:00,58.57,58.57,58.57,58.57,500.0,48.667,48.667,48.667,48.667,500.0
2008-04-15 11:25:00,58.56,58.57,58.56,58.57,3100.0,48.6587,48.667,48.6587,48.667,3100.0
2008-04-15 11:30:00,58.57,58.57,58.57,58.57,600.0,48.667,48.667,48.667,48.667,600.0
2008-04-15 11:35:00,58.61,58.61,58.58,58.58,600.0,48.7002,48.7002,48.6753,48.6753,600.0
2008-04-15 11:40:00,58.58,58.58,58.58,58.58,0.0,48.6753,48.6753,48.6753,48.6753,0.0
2008-04-15 11:45:00,58.64,58.67,58.62,58.67,2700.0,48.7252,48.7501,48.7085,48.7501,2700.0
2008-04-15 11:50:00,58.64,58.66,58.64,58.66,6100.0,48.7252,48.7418,48.7252,48.7418,6100.0
2008-04-15 11:55:00,58.64,58.64,58.64,58.64,100.0,48.7252,48.7252,48.7252,48.7252,100.0
2008-04-15 12:00:00,58.61,58.64,58.61,58.63,1300.0,48.7002,48.7252,48.7002,48.7169,1300.0
2008-04-15 12:05:00,58.61,58.61,58.58,58.58,8500.0,48.7002,48.7002,48.6753,48.6753,8500.0
2008-04-15 12:10:00,58.63,58.63,58.61,58.61,1100.0,48.7169,48.7169,48.7002,48.7002,1100.0
2008-04-15 12:15:00,58.63,58.66,58.62,58.62,1400.0,48.7169,48.7418,48.7085,48.7085,1400.0
2008-04-15 12:20:00,58.64,58.64,58.64,58.64,400.0,48.7252,48.7252,48.7252,48.7252,400.0
2008-04-15 12:25:00,58.64,58.64,58.64,58.64,300.0,48.7252,48.7252,48.7252,48.7252,300.0
2008-04-15 12:30:00,58.69,58.69,58.69,58.69,1200.0,48.7667,48.7667,48.7667,48.7667,1200.0
2008-04-15 12:35:00,58.67,58.74,58.67,58.74,900.0,48.7501,48.8083,48.7501,48.8083,900.0
2008-04-15 12:40:00,58.74,58.74,58.7,58.71,2100.0,48.8083,48.8083,48.775,48.7833,2100.0
2008-04-15 12:45:00,58.71,58.71,58.71,58.71,0.0,48.7833,48.7833,48.7833,48.7833,0.0
2008-04-15 12:50:00,58.66,58.67,58.66,58.66,1600.0,48.7418,48.7501,48.7418,48.7418,1600.0
2008-04-15 12:55:00,58.66,58.66,58.66,58.66,0.0,48.7418,48.7418,48.7418,48.7418,0.0
2008-04-15 13:00:00,58.68,58.72,58.68,58.71,1300.0,48.7584,48.7916,48.7584,48.7833,1300.0
2008-04-15 13:05:00,58.72,58.73,58.7,58.7,700.0,48.7916,48.7999,48.775,48.775,700.0
2008-04-15 13:10:00,58.68,58.68,58.66,58.67,800.0,48.7584,48.7584,48.7418,48.7501,800.0
2008-04-15 13:15:00,58.67,58.67,58.67,58.67,0.0,48.7501,48.7501,48.7501,48.7501,0.0
2008-04-15 13:20:00,58.77,58.81,58.77,58.81,10700.0,48.8332,48.8664,48.8332,48.8664,10700.0
2008-04-15 13:25:00,58.78,58.81,58.78,58.81,400.0,48.8415,48.8664,48.8415,48.8664,400.0
2008-04-15 13:30:00,58.82,58.82,58.78,58.79,4400.0,48.8747,48.8747,48.8415,48.8498,4400.0
2008-04-15 13:35:00,58.79,58.79,58.74,58.74,900.0,48.8498,48.8498,48.8083,48.8083,900.0
2008-04-15 13:40:00,58.73,58.75,58.72,58.72,3100.0,48.7999,48.8166,48.7916,48.7916,3100.0
2008-04-15 13:45:00,58.81,58.81,58.81,58.81,600.0,48.8664,48.8664,48.8664,48.8664,600.0
2008-04-15 13:50:00,58.92,58.93,58.88,58.93,1900.0,48.9578,48.9661,48.9246,48.9661,1900.0
2008-04-15 13:55:00,58.91,58.94,58.91,58.92,2100.0,48.9495,48.9744,48.9495,48.9578,2100.0
2008-04-15 14:00:00,58.88,58.88,58.87,58.87,1700.0,48.9246,48.9246,48.9163,48.9163,1700.0
2008-04-15 14:05:00,58.84,58.94,58.84,58.92,2500.0,48.8913,48.9744,48.8913,48.9578,2500.0
2008-04-15 14:10:00,58.91,58.93,58.91,58.92,700.0,48.9495,48.9661,48.9495,48.9578,700.0
2008-04-15 14:15:00,58.93,58.93,58.93,58.93,1400.0,48.9661,48.9661,48.9661,48.9661,1400.0
2008-04-15 14:20:00,58.83,58.88,58.82,58.88,7200.0,48.883,48.9246,48.8747,48.9246,7200.0
2008-04-15 14:25:00,58.85,58.88,58.85,58.87,11000.0,48.8997,48.9246,48.8997,48.9163,11000.0
2008-04-15 14:30:00,58.92,58.95,58.9,58.95,1500.0,48.9578,48.9827,48.9412,48.9827,1500.0
2008-04-15 14:35:00,58.91,58.94,58.91,58.94,1100.0,48.9495,48.9744,48.9495,48.9744,1100.0
2008-04-15 14:40:00,58.93,58.94,58.86,58.86,4600.0,48.9661,48.9744,48.908,48.908,4600.0
2008-04-15 14:45:00,58.88,58.88,58.83,58.83,1800.0,48.9246,48.9246,48.883,48.883,1800.0
2008-04-15 14:50:00,58.78,58.78,58.74,58.76,1500.0,48.8415,48.8415,48.8083,48.8249,1500.0
2008-04-15 14:55:00,58.77,58.77,58.72,58.74,4800.0,48.8332,48.8332,48.7916,48.8083,4800.0
2008-04-15 15:00:00,58.78,58.78,58.77,58.77,4300.0,48.8415,48.8415,48.8332,48.8332,4300.0
2008-04-15 15:05:00,58.79,58.81,58.75,58.75,15500.0,48.8498,48.8664,48.8166,48.8166,15500.0
2008-04-15 15:10:00,58.78,58.82,58.78,58.79,5600.0,48.8415,48.8747,48.8415,48.8498,5600.0
2008-04-15 15:15:00,58.78,58.8,58.76,58.8,5900.0,48.8415,48.8581,48.8249,48.8581,5900.0
2008-04-15 15:20:00,58.87,58.91,58.85,58.91,6200.0,48.9163,48.9495,48.8997,48.9495,6200.0
2008-04-15 15:25:00,58.91,58.98,58.87,58.96,7700.0,48.9495,49.0077,48.9163,48.9911,7700.0
2008-04-15 15:30:00,58.96,59.03,58.96,58.98,10100.0,48.9911,49.0492,48.9911,49.0077,10100.0
2008-04-15 15:35:00,59.01,59.01,58.93,58.93,7900.0,49.0326,49.0326,48.9661,48.9661,7900.0
2008-04-15 15:40:00,58.93,58.94,58.88,58.94,4600.0,48.9661,48.9744,48.9246,48.9744,4600.0
2008-04-15 15:45:00,58.96,58.96,58.89,58.89,2100.0,48.9911,48.9911,48.9329,48.9329,2100.0
2008-04-15 15:50:00,58.88,58.93,58.88,58.92,7100.0,48.9246,48.9661,48.9246,48.9578,7100.0
2008-04-15 15:55:00,58.95,59.01,58.94,59.01,3700.0,48.9827,49.0326,48.9744,49.0326,3700.0
2008-04-16 09:30:00,59.6,59.65,59.59,59.64,10300.0,49.5228,49.5644,49.5145,49.5561,10300.0
2008-04-16 09:35:00,59.66,59.66,59.63,59.63,1500.0,49.5727,49.5727,49.5478,49.5478,1500.0
2008-04-16 09:40:00,59.63,59.63,59.62,59.63,700.0,49.5478,49.5478,49.5395,49.5478,700.0
2008-04-16 09:45:00,59.63,59.74,59.63,59.73,6600.0,49.5478,49.6392,49.5478,49.6309,6600.0
2008-04-16 09:50:00,59.71,59.71,59.64,59.66,1100.0,49.6142,49.6142,49.5561,49.5727,1100.0
2008-04-16 09:55:00,59.66,59.67,59.62,59.66,2400.0,49.5727,49.581,49.5395,49.5727,2400.0
2008-04-16 10:00:00,59.63,59.63,59.57,59.6,800.0,49.5478,49.5478,49.4979,49.5228,800.0
2008-04-16 10:05:00,59.64,59.64,59.63,59.63,400.0,49.5561,49.5561,49.5478,49.5478,400.0
2008-04-16 10:10:00,59.61,59.63,59.61,59.63,700.0,49.5312,49.5478,49.5312,49.5478,700.0
2008-04-16 10:15:00,59.65,59.65,59.65,59.65,500.0,49.5644,49.5644,49.5644,49.5644,500.0
2008-04-16 10:20:00,59.77,59.86,59.77,59.86,1300.0,49.6641,49.7389,49.6641,49.7389,1300.0
2008-04-16 10:25:00,59.88,59.94,59.88,59.9,2000.0,49.7555,49.8054,49.7555,49.7721,2000.0
2008-04-16 10:30:00,59.94,59.95,59.92,59.95,700.0,49.8054,49.8137,49.7887,49.8137,700.0
2008-04-16 10:35:00,59.98,59.98,59.98,59.98,500.0,49.8386,49.8386,49.8386,49.8386,500.0
2008-04-16 10:40:00,59.89,59.91,59.89,59.91,500.0,49.7638,49.7804,49.7638,49.7804,500.0
2008-04-16 10:45:00,59.94,59.94,59.94,59.94,200.0,49.8054,49.8054,49.8054,49.8054,200.0
2008-04-16 10:50:00,59.98,60.03,59.96,59.99,2600.0,49.8386,49.8801,49.822,49.8469,2600.0
2008-04-16 10:55:00,60.0,60.03,60.0,60.03,600.0,49.8552,49.8801,49.8552,49.8801,600.0
2008-04-16 11:00:00,60.03,60.03,60.03,60.03,300.0,49.8801,49.8801,49.8801,49.8801,300.0
2008-04-16 11:05:00,60.08,60.08,59.95,59.99,1700.0,49.9217,49.9217,49.8137,49.8469,1700.0
2008-04-16 11:10:00,59.96,59.96,59.96,59.96,1000.0,49.822,49.822,49.822,49.822,1000.0
2008-04-16 11:15:00,60.03,60.03,60.01,60.02,1000.0,49.8801,49.8801,49.8635,49.8718,1000.0
2008-04-16 11:20:00,59.96,60.01,59.96,59.99,1200.0,49.822,49.8635,49.822,49.8469,1200.0
2008-04-16 11:25:00,60.0,60.0,59.98,59.98,700.0,49.8552,49.8552,49.8386,49.8386,700.0
2008-04-16 11:30:00,59.98,59.98,59.98,59.98,0.0,49.8386,49.8386,49.8386,49.8386,0.0
2008-04-16 11:35:00,59.98,60.02,59.98,60.02,400.0,49.8386,49.8718,49.8386,49.8718,400.0
2008-04-16 11:40:00,60.03,60.05,60.02,60.05,2700.0,49.8801,49.8968,49.8718,49.8968,2700.0
2008-04-16 11:45:00,59.99,59.99,59.95,59.95,2000.0,49.8469,49.8469,49.8137,49.8137,2000.0
2008-04-16 11:50:00,59.94,59.94,59.9,59.93,2000.0,49.8054,49.8054,49.7721,49.797,2000.0
2008-04-16 11:55:00,59.94,59.94,59.92,59.92,500.0,49.8054,49.8054,49.7887,49.7887,500.0
2008-04-16 12:00:00,59.97,59.97,59.94,59.97,1400.0,49.8303,49.8303,49.8054,49.8303,1400.0
2008-04-16 12:05:00,59.96,60.0,59.96,60.0,1500.0,49.822,49.8552,49.822,49.8552,1500.0
2008-04-16 12:10:00,60.0,60.04,60.0,60.04,400.0,49.8552,49.8884,49.8552,49.8884,400.0
2008-04-16 12:15:00,60.09,60.09,60.09,60.09,700.0,49.93,49.93,49.93,49.93,700.0
2008-04-16 12:20:00,60.12,60.19,60.12,60.14,10000.0,49.9549,50.0131,49.9549,49.9715,10000.0
2008-04-16 12:25:00,60.15,60.17,60.15,60.17,3800.0,49.9798,49.9965,49.9798,49.9965,3800.0
2008-04-16 12:30:00,60.19,60.19,60.11,60.14,2500.0,50.0131,50.0131,49.9466,49.9715,2500.0
2008-04-16 12:35:00,60.14,60.14,60.1,60.1,4300.0,49.9715,49.9715,49.9383,49.9383,4300.0
2008-04-16 12:40:00,60.07,60.07,60.07,60.07,700.0,49.9134,49.9134,49.9134,49.9134,700.0
2008-04-16 12:45:00,60.12,60.12,60.12,60.12,400.0,49.9549,49.9549,49.9549,49.9549,400.0
2008-04-16 12:50:00,60.12,60.12,60.12,60.12,0.0,49.9549,49.9549,49.9549,49.9549,0.0
2008-04-16 12:55:00,60.12,60.12,60.12,60.12,0.0,49.9549,49.9549,49.9549,49.9549,0.0
2008-04-16 13:00:00,60.15,60.18,60.15,60.18,2000.0,49.9798,50.0048,49.9798,50.0048,2000.0
2008-04-16 13:05:00,60.05,60.06,60.05,60.06,500.0,49.8968,49.9051,49.8968,49.9051,500.0
2008-04-16 13:10:00,60.06,60.07,60.05,60.05,8900.0,49.9051,49.9134,49.8968,49.8968,8900.0
2008-04-16 13:15:00,60.04,60.04,60.04,60.04,300.0,49.8884,49.8884,49.8884,49.8884,300.0
2008-04-16 13:20:00,60.1,60.1,60.03,60.03,300.0,49.9383,49.9383,49.8801,49.8801,300.0
2008-04-16 13:25:00,60.1,60.1,60.1,60.1,200.0,49.9383,49.9383,49.9383,49.9383,200.0
2008-04-16 13:30:00,60.1,60.1,60.07,60.09,2600.0,49.9383,49.9383,49.9134,49.93,2600.0
2008-04-16 13:35:00,60.08,60.08,59.96,60.04,26400.0,49.9217,49.9217,49.822,49.8884,26400.0
2008-04-16 13:40:00,60.04,60.04,60.0,60.03,4100.0,49.8884,49.8884,49.8552,49.8801,4100.0
2008-04-16 13:45:00,60.03,60.03,60.03,60.03,0.0,49.8801,49.8801,49.8801,49.8801,0.0
2008-04-16 13:50:00,60.1,60.1,60.07,60.1,1300.0,49.9383,49.9383,49.9134,49.9383,1300.0
2008-04-16 13:55:00,60.09,60.09,60.05,60.05,400.0,49.93,49.93,49.8968,49.8968,400.0
2008-04-16 14:00:00,60.04,60.08,60.0,60.08,1900.0,49.8884,49.9217,49.8552,49.9217,1900.0
2008-04-16 14:05:00,60.03,60.03,60.0,60.02,1300.0,49.8801,49.8801,49.8552,49.8718,1300.0
2008-04-16 14:10:00,60.01,60.01,59.97,59.97,1100.0,49.8635,49.8635,49.8303,49.8303,1100.0
2008-04-16 14:15:00,59.96,60.04,59.96,60.01,700.0,49.822,49.8884,49.822,49.8635,700.0
2008-04-16 14:20:00,60.01,60.05,60.0,60.01,6100.0,49.8635,49.8968,49.8552,49.8635,6100.0
2008-04-16 14:25:00,60.02,60.13,60.02,60.12,13700.0,49.8718,49.9632,49.8718,49.9549,13700.0
2008-04-16 14:30:00,60.14,60.18,60.14,60.17,12000.0,49.9715,50.0048,49.9715,49.9965,12000.0
2008-04-16 14:35:00,60.13,60.15,60.09,60.11,10300.0,49.9632,49.9798,49.93,49.9466,10300.0
2008-04-16 14:40:00,60.17,60.17,60.16,60.16,3200.0,49.9965,49.9965,49.9882,49.9882,3200.0
2008-04-16 14:45:00,60.16,60.18,60.14,60.15,16100.0,49.9882,50.0048,49.9715,49.9798,16100.0
2008-04-16 14:50:00,60.13,60.27,60.13,60.27,1800.0,49.9632,50.0796,49.9632,50.0796,1800.0
2008-04-16 14:55:00,60.26,60.29,60.23,60.23,2300.0,50.0713,50.0962,50.0463,50.0463,2300.0
2008-04-16 15:00:00,60.24,60.26,60.24,60.26,400.0,50.0546,50.0713,50.0546,50.0713,400.0
2008-04-16 15:05:00,60.25,60.25,60.19,60.19,800.0,50.0629,50.0629,50.0131,50.0131,800.0
2008-04-16 15:10:00,60.25,60.31,60.25,60.31,600.0,50.0629,50.1128,50.0629,50.1128,600.0
2008-04-16 15:15:00,60.27,60.27,60.27,60.27,100.0,50.0796,50.0796,50.0796,50.0796,100.0
2008-04-16 15:20:00,60.32,60.32,60.3,60.32,2500.0,50.1211,50.1211,50.1045,50.1211,2500.0
2008-04-16 15:25:00,60.3,60.38,60.3,60.33,8000.0,50.1045,50.171,50.1045,50.1294,8000.0
2008-04-16 15:30:00,60.37,60.37,60.28,60.29,13500.0,50.1627,50.1627,50.0879,50.0962,13500.0
2008-04-16 15:35:00,60.32,60.35,60.32,60.35,2600.0,50.1211,50.146,50.1211,50.146,2600.0
2008-04-16 15:40:00,60.38,60.38,60.3,60.33,7600.0,50.171,50.171,50.1045,50.1294,7600.0
2008-04-16 15:45:00,60.36,60.41,60.35,60.39,5400.0,50.1543,50.1959,50.146,50.1793,5400.0
2008-04-16 15:50:00,60.43,60.47,60.38,60.42,4600.0,50.2125,50.2457,50.171,50.2042,4600.0
2008-04-16 15:55:00,60.42,60.45,60.38,60.38,2700.0,50.2042,50.2291,50.171,50.171,2700.0
2008-04-17 09:30:00,60.33,60.33,60.28,60.3,16600.0,50.1294,50.1294,50.0879,50.1045,16600.0
2008-04-17 09:35:00,60.35,60.38,60.22,60.22,2400.0,50.146,50.171,50.038,50.038,2400.0
2008-04-17 09:40:00,60.28,60.35,60.28,60.34,5700.0,50.0879,50.146,50.0879,50.1377,5700.0
2008-04-17 09:45:00,60.36,60.36,60.35,60.35,300.0,50.1543,50.1543,50.146,50.146,300.0
2008-04-17 09:50:00,60.36,60.36,60.26,60.27,6100.0,50.1543,50.1543,50.0713,50.0796,6100.0
2008-04-17 09:55:00,60.27,60.35,60.24,60.33,8000.0,50.0796,50.146,50.0546,50.1294,8000.0
2008-04-17 10:00:00,60.33,60.33,60.16,60.2,24700.0,50.1294,50.1294,49.9882,50.0214,24700.0
2008-04-17 10:05:00,60.21,60.23,60.2,60.2,700.0,50.0297,50.0463,50.0214,50.0214,700.0
2008-04-17 10:10:00,60.3,60.38,60.3,60.38,1100.0,50.1045,50.171,50.1045,50.171,1100.0
2008-04-17 10:15:00,60.38,60.42,60.38,60.39,7900.0,50.171,50.2042,50.171,50.1793,7900.0
2008-04-17 10:20:00,60.42,60.43,60.42,60.43,3300.0,50.2042,50.2125,50.2042,50.2125,3300.0
2008-04-17 10:25:00,60.43,60.45,60.43,60.45,1000.0,50.2125,50.2291,50.2125,50.2291,1000.0
2008-04-17 10:30:00,60.37,60.42,60.34,60.38,5400.0,50.1627,50.2042,50.1377,50.171,5400.0
2008-04-17 10:35:00,60.35,60.47,60.35,60.47,4200.0,50.146,50.2457,50.146,50.2457,4200.0
2008-04-17 10:40:00,60.37,60.37,60.34,60.34,1100.0,50.1627,50.1627,50.1377,50.1377,1100.0
2008-04-17 10:45:00,60.34,60.34,60.3,60.3,1000.0,50.1377,50.1377,50.1045,50.1045,1000.0
2008-04-17 10:50:00,60.34,60.34,60.24,60.24,1100.0,50.1377,50.1377,50.0546,50.0546,1100.0
2008-04-17 10:55:00,60.27,60.29,60.27,60.29,2400.0,50.0796,50.0962,50.0796,50.0962,2400.0
2008-04-17 11:00:00,60.31,60.31,60.15,60.19,2800.0,50.1128,50.1128,49.9798,50.0131,2800.0
2008-04-17 11:05:00,60.21,60.22,60.21,60.21,700.0,50.0297,50.038,50.0297,50.0297,700.0
2008-04-17 11:10:00,60.18,60.23,60.16,60.23,1000.0,50.0048,50.0463,49.9882,50.0463,1000.0
2008-04-17 11:15:00,60.2,60.26,60.2,60.26,1100.0,50.0214,50.0713,50.0214,50.0713,1100.0
2008-04-17 11:20:00,60.22,60.22,60.19,60.21,12400.0,50.038,50.038,50.0131,50.0297,12400.0
2008-04-17 11:25:00,60.15,60.15,60.05,60.05,1500.0,49.9798,49.9798,49.8968,49.8968,1500.0
2008-04-17 11:30:00,60.03,60.06,60.03,60.06,1800.0,49.8801,49.9051,49.8801,49.9051,1800.0
2008-04-17 11:35:00,60.04,60.11,60.01,60.11,1600.0,49.8884,49.9466,49.8635,49.9466,1600.0
2008-04-17 11:40:00,60.0,60.03,59.99,60.02,8500.0,49.8552,49.8801,49.8469,49.8718,8500.0
2008-04-17 11:45:00,60.02,60.07,60.02,60.06,3100.0,49.8718,49.9134,49.8718,49.9051,3100.0
2008-04-17 11:50:00,60.08,60.09,60.06,60.08,2400.0,49.9217,49.93,49.9051,49.9217,2400.0
2008-04-17 11:55:00,60.02,60.05,60.02,60.04,2100.0,49.8718,49.8968,49.8718,49.8884,2100.0
2008-04-17 12:00:00,60.09,60.1,60.08,60.1,500.0,49.93,49.9383,49.9217,49.9383,500.0
2008-04-17 12:05:00,60.09,60.13,60.09,60.13,6800.0,49.93,49.9632,49.93,49.9632,6800.0
2008-04-17 12:10:00,60.13,60.15,60.13,60.13,2900.0,49.9632,49.9798,49.9632,49.9632,2900.0
2008-04-17 12:15:00,60.11,60.13,60.11,60.11,1200.0,49.9466,49.9632,49.9466,49.9466,1200.0
2008-04-17 12:20:00,60.11,60.11,60.08,60.08,800.0,49.9466,49.9466,49.9217,49.9217,800.0
2008-04-17 12:25:00,60.09,60.1,60.03,60.03,3300.0,49.93,49.9383,49.8801,49.8801,3300.0
2008-04-17 12:30:00,60.07,60.07,60.07,60.07,700.0,49.9134,49.9134,49.9134,49.9134,700.0
2008-04-17 12:35:00,60.02,60.08,60.02,60.08,500.0,49.8718,49.9217,49.8718,49.9217,500.0
2008-04-17 12:40:00,60.08,60.11,60.08,60.11,1800.0,49.9217,49.9466,49.9217,49.9466,1800.0
2008-04-17 12:45:00,60.13,60.13,60.09,60.1,2500.0,49.9632,49.9632,49.93,49.9383,2500.0
2008-04-17 12:50:00,60.09,60.11,60.09,60.11,500.0,49.93,49.9466,49.93,49.9466,500.0
2008-04-17 12:55:00,60.18,60.2,60.17,60.2,1900.0,50.0048,50.0214,49.9965,50.0214,1900.0
2008-04-17 13:00:00,60.19,60.2,60.15,60.15,1000.0,50.0131,50.0214,49.9798,49.9798,1000.0
2008-04-17 13:05:00,60.17,60.19,60.17,60.19,600.0,49.9965,50.0131,49.9965,50.0131,600.0
2008-04-17 13:10:00,60.23,60.23,60.2,60.2,1800.0,50.0463,50.0463,50.0214,50.0214,1800.0
2008-04-17 13:15:00,60.2,60.22,60.18,60.2,1900.0,50.0214,50.038,50.0048,50.0214,1900.0
2008-04-17 13:20:00,60.21,60.21,60.21,60.21,1100.0,50.0297,50.0297,50.0297,50.0297,1100.0
2008-04-17 13:25:00,60.21,60.21,60.21,60.21,0.0,50.0297,50.0297,50.0297,50.0297,0.0
2008-04-17 13:30:00,60.25,60.25,60.23,60.23,600.0,50.0629,50.0629,50.0463,50.0463,600.0
2008-04-17 13:35:00,60.25,60.3,60.24,60.29,1100.0,50.0629,50.1045,50.0546,50.0962,1100.0
2008-04-17 13:40:00,60.3,60.3,60.22,60.24,1200.0,50.1045,50.1045,50.038,50.0546,1200.0
2008-04-17 13:45:00,60.26,60.27,60.22,60.23,6100.0,50.0713,50.0796,50.038,50.0463,6100.0
2008-04-17 13:50:00,60.27,60.27,60.21,60.21,6700.0,50.0796,50.0796,50.0297,50.0297,6700.0
2008-04-17 13:55:00,60.16,60.16,60.16,60.16,100.0,49.9882,49.9882,49.9882,49.9882,100.0
2008-04-17 14:00:00,60.19,60.19,60.17,60.19,2500.0,50.0131,50.0131,49.9965,50.0131,2500.0
2008-04-17 14:05:00,60.19,60.2,60.16,60.16,800.0,50.0131,50.0214,49.9882,49.9882,800.0
2008-04-17 14:10:00,60.12,60.12,60.11,60.11,1400.0,49.9549,49.9549,49.9466,49.9466,1400.0
2008-04-17 14:15:00,60.14,60.16,60.12,60.16,700.0,49.9715,49.9882,49.9549,49.9882,700.0
2008-04-17 14:20:00,60.14,60.19,60.14,60.15,3200.0,49.9715,50.0131,49.9715,49.9798,3200.0
2008-04-17 14:25:00,60.15,60.15,60.13,60.13,300.0,49.9798,49.9798,49.9632,49.9632,300.0
2008-04-17 14:30:00,60.21,60.21,60.2,60.2,600.0,50.0297,50.0297,50.0214,50.0214,600.0
2008-04-17 14:35:00,60.16,60.2,60.16,60.17,1700.0,49.9882,50.0214,49.9882,49.9965,1700.0
2008-04-17 14:40:00,60.3,60.31,60.23,60.23,8600.0,50.1045,50.1128,50.0463,50.0463,8600.0
2008-04-17 14:45:00,60.29,60.3,60.27,60.27,2400.0,50.0962,50.1045,50.0796,50.0796,2400.0
2008-04-17 14:50:00,60.21,60.22,60.19,60.22,1900.0,50.0297,50.038,50.0131,50.038,1900.0
2008-04-17 14:55:00,60.18,60.21,60.18,60.19,1500.0,50.0048,50.0297,50.0048,50.0131,1500.0
2008-04-17 15:00:00,60.2,60.2,60.14,60.14,2100.0,50.0214,50.0214,49.9715,49.9715,2100.0
2008-04-17 15:05:00,60.24,60.35,60.23,60.34,7500.0,50.0546,50.146,50.0463,50.1377,7500.0
2008-04-17 15:10:00,60.33,60.33,60.29,60.32,4700.0,50.1294,50.1294,50.0962,50.1211,4700.0
2008-04-17 15:15:00,60.37,60.38,60.34,60.34,4600.0,50.1627,50.171,50.1377,50.1377,4600.0
2008-04-17 15:20:00,60.38,60.39,60.34,60.37,3100.0,50.171,50.1793,50.1377,50.1627,3100.0
2008-04-17 15:25:00,60.34,60.36,60.33,60.33,3600.0,50.1377,50.1543,50.1294,50.1294,3600.0
2008-04-17 15:30:00,60.34,60.44,60.33,60.43,12700.0,50.1377,50.2208,50.1294,50.2125,12700.0
2008-04-17 15:35:00,60.46,60.46,60.43,60.44,8100.0,50.2374,50.2374,50.2125,50.2208,8100.0
2008-04-17 15:40:00,60.44,60.44,60.37,60.43,5200.0,50.2208,50.2208,50.1627,50.2125,5200.0
2008-04-17 15:45:00,60.42,60.44,60.39,60.44,5200.0,50.2042,50.2208,50.1793,50.2208,5200.0
2008-04-17 15:50:00,60.43,60.5,60.43,60.43,3500.0,50.2125,50.2707,50.2125,50.2125,3500.0
2008-04-17 15:55:00,60.43,60.43,60.34,60.34,4600.0,50.2125,50.2125,50.1377,50.1377,4600.0
2008-04-18 09:30:00,61.4,61.43,61.35,61.42,9300.0,51.0185,51.0434,50.977,51.0351,9300.0
2008-04-18 09:35:00,61.39,61.39,61.32,61.32,3900.0,51.0102,51.0102,50.952,50.952,3900.0
2008-04-18 09:40:00,61.37,61.38,61.29,61.29,2900.0,50.9936,51.0019,50.9271,50.9271,2900.0
2008-04-18 09:45:00,61.32,61.32,61.29,61.29,500.0,50.952,50.952,50.9271,50.9271,500.0
2008-04-18 09:50:00,61.3,61.34,61.27,61.33,7300.0,50.9354,50.9686,50.9105,50.9603,7300.0
2008-04-18 09:55:00,61.34,61.35,61.31,61.31,1300.0,50.9686,50.977,50.9437,50.9437,1300.0
2008-04-18 10:00:00,61.28,61.28,61.23,61.23,1800.0,50.9188,50.9188,50.8772,50.8772,1800.0
2008-04-18 10:05:00,61.24,61.26,61.24,61.26,200.0,50.8856,50.9022,50.8856,50.9022,200.0
2008-04-18 10:10:00,61.24,61.33,61.24,61.32,2800.0,50.8856,50.9603,50.8856,50.952,2800.0
2008-04-18 10:15:00,61.27,61.33,61.27,61.3,2400.0,50.9105,50.9603,50.9105,50.9354,2400.0
2008-04-18 10:20:00,61.31,61.37,61.31,61.35,6900.0,50.9437,50.9936,50.9437,50.977,6900.0
2008-04-18 10:25:00,61.34,61.34,61.31,61.31,5700.0,50.9686,50.9686,50.9437,50.9437,5700.0
2008-04-18 10:30:00,61.33,61.39,61.33,61.39,1100.0,50.9603,51.0102,50.9603,51.0102,1100.0
2008-04-18 10:35:00,61.39,61.48,61.38,61.44,1000.0,51.0102,51.085,51.0019,51.0517,1000.0
2008-04-18 10:40:00,61.48,61.5,61.48,61.5,200.0,51.085,51.1016,51.085,51.1016,200.0
2008-04-18 10:45:00,61.56,61.56,61.53,61.53,1200.0,51.1514,51.1514,51.1265,51.1265,1200.0
2008-04-18 10:50:00,61.52,61.52,61.51,61.52,800.0,51.1182,51.1182,51.1099,51.1182,800.0
2008-04-18 10:55:00,61.48,61.52,61.48,61.52,300.0,51.085,51.1182,51.085,51.1182,300.0
2008-04-18 11:00:00,61.5,61.59,61.5,61.59,2800.0,51.1016,51.1764,51.1016,51.1764,2800.0
2008-04-18 11:05:00,61.62,61.62,61.5,61.55,1400.0,51.2013,51.2013,51.1016,51.1431,1400.0
2008-04-18 11:10:00,61.55,61.56,61.55,61.56,600.0,51.1431,51.1514,51.1431,51.1514,600.0
2008-04-18 11:15:00,61.51,61.55,61.5,61.5,900.0,51.1099,51.1431,51.1016,51.1016,900.0
2008-04-18 11:20:00,61.51,61.57,61.51,61.53,4000.0,51.1099,51.1598,51.1099,51.1265,4000.0
2008-04-18 11:25:00,61.55,61.64,61.51,61.63,8800.0,51.1431,51.2179,51.1099,51.2096,8800.0
2008-04-18 11:30:00,61.63,61.64,61.63,61.64,300.0,51.2096,51.2179,51.2096,51.2179,300.0
2008-04-18 11:35:00,61.56,61.57,61.56,61.57,200.0,51.1514,51.1598,51.1514,51.1598,200.0
2008-04-18 11:40:00,61.58,61.58,61.55,61.57,1200.0,51.1681,51.1681,51.1431,51.1598,1200.0
2008-04-18 11:45:00,61.64,61.7,61.62,61.7,2800.0,51.2179,51.2678,51.2013,51.2678,2800.0
2008-04-18 11:50:00,61.67,61.69,61.66,61.69,11900.0,51.2428,51.2595,51.2345,51.2595,11900.0
2008-04-18 11:55:00,61.67,61.77,61.67,61.77,1200.0,51.2428,51.3259,51.2428,51.3259,1200.0
2008-04-18 12:00:00,61.77,61.78,61.73,61.73,2000.0,51.3259,51.3342,51.2927,51.2927,2000.0
2008-04-18 12:05:00,61.73,61.77,61.73,61.76,800.0,51.2927,51.3259,51.2927,51.3176,800.0
2008-04-18 12:10:00,61.75,61.75,61.75,61.75,600.0,51.3093,51.3093,51.3093,51.3093,600.0
2008-04-18 12:15:00,61.73,61.73,61.73,61.73,400.0,51.2927,51.2927,51.2927,51.2927,400.0
2008-04-18 12:20:00,61.84,61.85,61.84,61.85,3700.0,51.3841,51.3924,51.3841,51.3924,3700.0
2008-04-18 12:25:00,61.86,61.87,61.86,61.87,3400.0,51.4007,51.409,51.4007,51.409,3400.0
2008-04-18 12:30:00,61.81,61.81,61.81,61.81,100.0,51.3592,51.3592,51.3592,51.3592,100.0
2008-04-18 12:35:00,61.82,61.82,61.82,61.82,2000.0,51.3675,51.3675,51.3675,51.3675,2000.0
2008-04-18 12:40:00,61.82,61.85,61.81,61.81,3800.0,51.3675,51.3924,51.3592,51.3592,3800.0
2008-04-18 12:45:00,61.82,61.82,61.8,61.8,3400.0,51.3675,51.3675,51.3509,51.3509,3400.0
2008-04-18 12:50:00,61.79,61.8,61.79,61.79,4700.0,51.3426,51.3509,51.3426,51.3426,4700.0
2008-04-18 12:55:00,61.8,61.8,61.77,61.77,1000.0,51.3509,51.3509,51.3259,51.3259,1000.0
2008-04-18 13:00:00,61.74,61.79,61.74,61.79,2100.0,51.301,51.3426,51.301,51.3426,2100.0
2008-04-18 13:05:00,61.79,61.81,61.79,61.81,2300.0,51.3426,51.3592,51.3426,51.3592,2300.0
2008-04-18 13:10:00,61.86,61.88,61.85,61.85,3700.0,51.4007,51.4173,51.3924,51.3924,3700.0
2008-04-18 13:15:00,61.81,61.81,61.81,61.81,400.0,51.3592,51.3592,51.3592,51.3592,400.0
2008-04-18 13:20:00,61.85,61.85,61.85,61.85,1000.0,51.3924,51.3924,51.3924,51.3924,1000.0
2008-04-18 13:25:00,61.87,61.9,61.87,61.9,1900.0,51.409,51.434,51.409,51.434,1900.0
2008-04-18 13:30:00,61.87,61.88,61.84,61.84,800.0,51.409,51.4173,51.3841,51.3841,800.0
2008-04-18 13:35:00,61.8,61.8,61.78,61.78,1700.0,51.3509,51.3509,51.3342,51.3342,1700.0
2008-04-18 13:40:00,61.78,61.78,61.74,61.75,1700.0,51.3342,51.3342,51.301,51.3093,1700.0
2008-04-18 13:45:00,61.74,61.79,61.74,61.79,5400.0,51.301,51.3426,51.301,51.3426,5400.0
2008-04-18 13:50:00,61.78,61.78,61.75,61.77,1500.0,51.3342,51.3342,51.3093,51.3259,1500.0
2008-04-18 13:55:00,61.77,61.79,61.75,61.79,3400.0,51.3259,51.3426,51.3093,51.3426,3400.0
2008-04-18 14:00:00,61.78,61.78,61.73,61.73,900.0,51.3342,51.3342,51.2927,51.2927,900.0
2008-04-18 14:05:00,61.73,61.73,61.63,61.63,10900.0,51.2927,51.2927,51.2096,51.2096,10900.0
2008-04-18 14:10:00,61.61,61.67,61.61,61.66,8400.0,51.193,51.2428,51.193,51.2345,8400.0
2008-04-18 14:15:00,61.65,61.67,61.65,61.67,700.0,51.2262,51.2428,51.2262,51.2428,700.0
2008-04-18 14:20:00,61.71,61.71,61.69,61.69,2600.0,51.2761,51.2761,51.2595,51.2595,2600.0
2008-04-18 14:25:00,61.7,61.7,61.57,61.58,9200.0,51.2678,51.2678,51.1598,51.1681,9200.0
2008-04-18 14:30:00,61.61,61.66,61.61,61.66,1300.0,51.193,51.2345,51.193,51.2345,1300.0
2008-04-18 14:35:00,61.63,61.63,61.61,61.61,300.0,51.2096,51.2096,51.193,51.193,300.0
2008-04-18 14:40:00,61.64,61.7,61.64,61.65,2800.0,51.2179,51.2678,51.2179,51.2262,2800.0
2008-04-18 14:45:00,61.68,61.68,61.67,61.67,300.0,51.2512,51.2512,51.2428,51.2428,300.0
2008-04-18 14:50:00,61.67,61.67,61.63,61.67,3200.0,51.2428,51.2428,51.2096,51.2428,3200.0
2008-04-18 14:55:00,61.63,61.66,61.63,61.63,17500.0,51.2096,51.2345,51.2096,51.2096,17500.0
2008-04-18 15:00:00,61.58,61.58,61.58,61.58,200.0,51.1681,51.1681,51.1681,51.1681,200.0
2008-04-18 15:05:00,61.61,61.61,61.61,61.61,100.0,51.193,51.193,51.193,51.193,100.0
2008-04-18 15:10:00,61.66,61.67,61.6,61.64,22300.0,51.2345,51.2428,51.1847,51.2179,22300.0
2008-04-18 15:15:00,61.6,61.64,61.6,61.64,2800.0,51.1847,51.2179,51.1847,51.2179,2800.0
2008-04-18 15:20:00,61.51,61.52,61.51,61.51,4000.0,51.1099,51.1182,51.1099,51.1099,4000.0
2008-04-18 15:25:00,61.54,61.54,61.49,61.51,2500.0,51.1348,51.1348,51.0933,51.1099,2500.0
2008-04-18 15:30:00,61.56,61.59,61.55,61.59,600.0,51.1514,51.1764,51.1431,51.1764,600.0
2008-04-18 15:35:00,61.6,61.6,61.54,61.54,1500.0,51.1847,51.1847,51.1348,51.1348,1500.0
2008-04-18 15:40:00,61.57,61.57,61.52,61.55,1200.0,51.1598,51.1598,51.1182,51.1431,1200.0
2008-04-18 15:45:00,61.49,61.49,61.49,61.49,200.0,51.0933,51.0933,51.0933,51.0933,200.0
2008-04-18 15:50:00,61.51,61.59,61.51,61.59,4100.0,51.1099,51.1764,51.1099,51.1764,4100.0
2008-04-18 15:55:00,61.62,61.67,61.59,61.67,5000.0,51.2013,51.2428,51.1764,51.2428,5000.0
2008-04-21 09:30:00,61.39,61.51,61.37,61.43,6500.0,51.0102,51.1099,50.9936,51.0434,6500.0
2008-04-21 09:35:00,61.47,61.47,61.47,61.47,300.0,51.0767,51.0767,51.0767,51.0767,300.0
2008-04-21 09:40:00,61.46,61.52,61.46,61.52,1700.0,51.0684,51.1182,51.0684,51.1182,1700.0
2008-04-21 09:45:00,61.58,61.61,61.58,61.61,800.0,51.1681,51.193,51.1681,51.193,800.0
2008-04-21 09:50:00,61.59,61.66,61.59,61.63,7300.0,51.1764,51.2345,51.1764,51.2096,7300.0
2008-04-21 09:55:00,61.66,61.66,61.6,61.64,3800.0,51.2345,51.2345,51.1847,51.2179,3800.0
2008-04-21 10:00:00,61.6,61.6,61.52,61.53,1500.0,51.1847,51.1847,51.1182,51.1265,1500.0
2008-04-21 10:05:00,61.52,61.58,61.52,61.53,1900.0,51.1182,51.1681,51.1182,51.1265,1900.0
2008-04-21 10:10:00,61.57,61.58,61.57,61.57,3000.0,51.1598,51.1681,51.1598,51.1598,3000.0
2008-04-21 10:15:00,61.52,61.52,61.45,61.45,2400.0,51.1182,51.1182,51.06,51.06,2400.0
2008-04-21 10:20:00,61.45,61.45,61.45,61.45,700.0,51.06,51.06,51.06,51.06,700.0
2008-04-21 10:25:00,61.47,61.47,61.42,61.42,2400.0,51.0767,51.0767,51.0351,51.0351,2400.0
2008-04-21 10:30:00,61.38,61.45,61.38,61.45,600.0,51.0019,51.06,51.0019,51.06,600.0
2008-04-21 10:35:00,61.41,61.44,61.4,61.42,2400.0,51.0268,51.0517,51.0185,51.0351,2400.0
2008-04-21 10:40:00,61.46,61.47,61.46,61.47,2100.0,51.0684,51.0767,51.0684,51.0767,2100.0
2008-04-21 10:45:00,61.51,61.51,61.46,61.49,3600.0,51.1099,51.1099,51.0684,51.0933,3600.0
2008-04-21 10:50:00,61.48,61.53,61.48,61.52,2700.0,51.085,51.1265,51.085,51.1182,2700.0
2008-04-21 10:55:00,61.44,61.44,61.44,61.44,300.0,51.0517,51.0517,51.0517,51.0517,300.0
2008-04-21 11:00:00,61.39,61.4,61.39,61.4,600.0,51.0102,51.0185,51.0102,51.0185,600.0
2008-04-21 11:05:00,61.41,61.44,61.41,61.41,2700.0,51.0268,51.0517,51.0268,51.0268,2700.0
2008-04-21 11:10:00,61.42,61.46,61.42,61.46,1800.0,51.0351,51.0684,51.0351,51.0684,1800.0
2008-04-21 11:15:00,61.45,61.49,61.44,61.49,4900.0,51.06,51.0933,51.0517,51.0933,4900.0
2008-04-21 11:20:00,61.48,61.52,61.48,61.52,2900.0,51.085,51.1182,51.085,51.1182,2900.0
2008-04-21 11:25:00,61.49,61.49,61.46,61.46,2800.0,51.0933,51.0933,51.0684,51.0684,2800.0
2008-04-21 11:30:00,61.47,61.47,61.47,61.47,500.0,51.0767,51.0767,51.0767,51.0767,500.0
2008-04-21 11:35:00,61.52,61.53,61.51,61.53,1500.0,51.1182,51.1265,51.1099,51.1265,1500.0
2008-04-21 11:40:00,61.55,61.55,61.52,61.54,2800.0,51.1431,51.1431,51.1182,51.1348,2800.0
2008-04-21 11:45:00,61.53,61.56,61.51,61.56,2200.0,51.1265,51.1514,51.1099,51.1514,2200.0
2008-04-21 11:50:00,61.56,61.56,61.56,61.56,300.0,51.1514,51.1514,51.1514,51.1514,300.0
2008-04-21 11:55:00,61.54,61.58,61.53,61.57,2000.0,51.1348,51.1681,51.1265,51.1598,2000.0
2008-04-21 12:00:00,61.58,61.59,61.56,61.57,2100.0,51.1681,51.1764,51.1514,51.1598,2100.0
2008-04-21 12:05:00,61.6,61.6,61.57,61.58,1900.0,51.1847,51.1847,51.1598,51.1681,1900.0
2008-04-21 12:10:00,61.56,61.59,61.55,61.58,1800.0,51.1514,51.1764,51.1431,51.1681,1800.0
2008-04-21 12:15:00,61.6,61.6,61.56,61.58,2200.0,51.1847,51.1847,51.1514,51.1681,2200.0
2008-04-21 12:20:00,61.59,61.59,61.56,61.59,4000.0,51.1764,51.1764,51.1514,51.1764,4000.0
2008-04-21 12:25:00,61.6,61.61,61.57,61.57,7200.0,51.1847,51.193,51.1598,51.1598,7200.0
2008-04-21 12:30:00,61.57,61.57,61.57,61.57,100.0,51.1598,51.1598,51.1598,51.1598,100.0
2008-04-21 12:35:00,61.55,61.55,61.53,61.55,2500.0,51.1431,51.1431,51.1265,51.1431,2500.0
2008-04-21 12:40:00,61.56,61.6,61.56,61.59,10200.0,51.1514,51.1847,51.1514,51.1764,10200.0
2008-04-21 12:45:00,61.61,61.62,61.61,61.62,2800.0,51.193,51.2013,51.193,51.2013,2800.0
2008-04-21 12:50:00,61.6,61.6,61.6,61.6,300.0,51.1847,51.1847,51.1847,51.1847,300.0
2008-04-21 12:55:00,61.6,61.6,61.58,61.6,1100.0,51.1847,51.1847,51.1681,51.1847,1100.0
2008-04-21 13:00:00,61.6,61.61,61.59,61.59,1000.0,51.1847,51.193,51.1764,51.1764,1000.0
2008-04-21 13:05:00,61.68,61.71,61.68,61.68,5100.0,51.2512,51.2761,51.2512,51.2512,5100.0
2008-04-21 13:10:00,61.67,61.71,61.67,61.67,1200.0,51.2428,51.2761,51.2428,51.2428,1200.0
2008-04-21 13:15:00,61.69,61.69,61.69,61.69,100.0,51.2595,51.2595,51.2595,51.2595,100.0
2008-04-21 13:20:00,61.69,61.69,61.69,61.69,300.0,51.2595,51.2595,51.2595,51.2595,300.0
2008-04-21 13:25:00,61.69,61.71,61.65,61.7,7300.0,51.2595,51.2761,51.2262,51.2678,7300.0
2008-04-21 13:30:00,61.62,61.62,61.62,61.62,1000.0,51.2013,51.2013,51.2013,51.2013,1000.0
2008-04-21 13:35:00,61.6,61.6,61.6,61.6,200.0,51.1847,51.1847,51.1847,51.1847,200.0
2008-04-21 13:40:00,61.62,61.62,61.6,61.6,200.0,51.2013,51.2013,51.1847,51.1847,200.0
2008-04-21 13:45:00,61.55,61.56,61.53,61.53,4800.0,51.1431,51.1514,51.1265,51.1265,4800.0
2008-04-21 13:50:00,61.52,61.54,61.5,61.54,2000.0,51.1182,51.1348,51.1016,51.1348,2000.0
2008-04-21 13:55:00,61.55,61.57,61.53,61.53,5400.0,51.1431,51.1598,51.1265,51.1265,5400.0
2008-04-21 14:00:00,61.54,61.56,61.52,61.55,1000.0,51.1348,51.1514,51.1182,51.1431,1000.0
2008-04-21 14:05:00,61.55,61.58,61.55,61.56,3500.0,51.1431,51.1681,51.1431,51.1514,3500.0
2008-04-21 14:10:00,61.55,61.56,61.55,61.55,900.0,51.1431,51.1514,51.1431,51.1431,900.0
2008-04-21 14:15:00,61.55,61.6,61.52,61.6,4900.0,51.1431,51.1847,51.1182,51.1847,4900.0
2008-04-21 14:20:00,61.59,61.59,61.53,61.53,2600.0,51.1764,51.1764,51.1265,51.1265,2600.0
2008-04-21 14:25:00,61.55,61.55,61.52,61.55,5700.0,51.1431,51.1431,51.1182,51.1431,5700.0
2008-04-21 14:30:00,61.57,61.63,61.54,61.63,6600.0,51.1598,51.2096,51.1348,51.2096,6600.0
2008-04-21 14:35:00,61.66,61.66,61.6,61.64,9600.0,51.2345,51.2345,51.1847,51.2179,9600.0
2008-04-21 14:40:00,61.65,61.65,61.57,61.64,10800.0,51.2262,51.2262,51.1598,51.2179,10800.0
2008-04-21 14:45:00,61.66,61.73,61.66,61.73,2600.0,51.2345,51.2927,51.2345,51.2927,2600.0
2008-04-21 14:50:00,61.7,61.71,61.68,61.68,2300.0,51.2678,51.2761,51.2512,51.2512,2300.0
2008-04-21 14:55:00,61.74,61.74,61.68,61.71,10700.0,51.301,51.301,51.2512,51.2761,10700.0
2008-04-21 15:00:00,61.77,61.82,61.76,61.8,5500.0,51.3259,51.3675,51.3176,51.3509,5500.0
2008-04-21 15:05:00,61.81,61.81,61.78,61.81,2700.0,51.3592,51.3592,51.3342,51.3592,2700.0
2008-04-21 15:10:00,61.79,61.82,61.79,61.82,3000.0,51.3426,51.3675,51.3426,51.3675,3000.0
2008-04-21 15:15:00,61.89,61.89,61.89,61.89,100.0,51.4257,51.4257,51.4257,51.4257,100.0
2008-04-21 15:20:00,61.83,61.89,61.83,61.89,700.0,51.3758,51.4257,51.3758,51.4257,700.0
2008-04-21 15:25:00,61.9,61.9,61.89,61.89,300.0,51.434,51.434,51.4257,51.4257,300.0
2008-04-21 15:30:00,61.83,61.86,61.83,61.83,3700.0,51.3758,51.4007,51.3758,51.3758,3700.0
2008-04-21 15:35:00,61.84,61.9,61.83,61.9,11500.0,51.3841,51.434,51.3758,51.434,11500.0
2008-04-21 15:40:00,61.91,61.93,61.88,61.93,4700.0,51.4423,51.4589,51.4173,51.4589,4700.0
2008-04-21 15:45:00,61.94,61.94,61.9,61.94,10900.0,51.4672,51.4672,51.434,51.4672,10900.0
2008-04-21 15:50:00,61.95,61.99,61.89,61.95,193400.0,51.4755,51.5087,51.4257,51.4755,193400.0
2008-04-21 15:55:00,61.95,61.95,61.81,61.86,11300.0,51.4755,51.4755,51.3592,51.4007,11300.0
2008-04-22 09:30:00,61.59,61.71,61.56,61.56,13800.0,51.1764,51.2761,51.1514,51.1514,13800.0
2008-04-22 09:35:00,61.55,61.57,61.5,61.52,1200.0,51.1431,51.1598,51.1016,51.1182,1200.0
2008-04-22 09:40:00,61.52,61.52,61.49,61.51,8300.0,51.1182,51.1182,51.0933,51.1099,8300.0
2008-04-22 09:45:00,61.46,61.48,61.46,61.46,1800.0,51.0684,51.085,51.0684,51.0684,1800.0
2008-04-22 09:50:00,61.42,61.42,61.36,61.36,4400.0,51.0351,51.0351,50.9853,50.9853,4400.0
2008-04-22 09:55:00,61.4,61.4,61.39,61.39,1900.0,51.0185,51.0185,51.0102,51.0102,1900.0
2008-04-22 10:00:00,61.41,61.46,61.41,61.45,5700.0,51.0268,51.0684,51.0268,51.06,5700.0
2008-04-22 10:05:00,61.42,61.42,61.41,61.41,200.0,51.0351,51.0351,51.0268,51.0268,200.0
2008-04-22 10:10:00,61.4,61.49,61.4,61.49,900.0,51.0185,51.0933,51.0185,51.0933,900.0
2008-04-22 10:15:00,61.52,61.52,61.49,61.51,2200.0,51.1182,51.1182,51.0933,51.1099,2200.0
2008-04-22 10:20:00,61.42,61.42,61.42,61.42,100.0,51.0351,51.0351,51.0351,51.0351,100.0
2008-04-22 10:25:00,61.4,61.41,61.35,61.35,3500.0,51.0185,51.0268,50.977,50.977,3500.0
2008-04-22 10:30:00,61.34,61.36,61.34,61.36,9700.0,50.9686,50.9853,50.9686,50.9853,9700.0
2008-04-22 10:35:00,61.36,61.36,61.34,61.35,1800.0,50.9853,50.9853,50.9686,50.977,1800.0
2008-04-22 10:40:00,61.37,61.38,61.35,61.38,1200.0,50.9936,51.0019,50.977,51.0019,1200.0
2008-04-22 10:45:00,61.38,61.38,61.38,61.38,0.0,51.0019,51.0019,51.0019,51.0019,0.0
2008-04-22 10:50:00,61.4,61.43,61.4,61.42,4300.0,51.0185,51.0434,51.0185,51.0351,4300.0
2008-04-22 10:55:00,61.41,61.43,61.41,61.43,1400.0,51.0268,51.0434,51.0268,51.0434,1400.0
2008-04-22 11:00:00,61.44,61.47,61.43,61.47,4800.0,51.0517,51.0767,51.0434,51.0767,4800.0
2008-04-22 11:05:00,61.38,61.39,61.34,61.39,1400.0,51.0019,51.0102,50.9686,51.0102,1400.0
2008-04-22 11:10:00,61.37,61.45,61.37,61.45,1600.0,50.9936,51.06,50.9936,51.06,1600.0
2008-04-22 11:15:00,61.47,61.47,61.41,61.45,2000.0,51.0767,51.0767,51.0268,51.06,2000.0
2008-04-22 11:20:00,61.45,61.45,61.4,61.41,1000.0,51.06,51.06,51.0185,51.0268,1000.0
2008-04-22 11:25:00,61.38,61.44,61.38,61.44,1600.0,51.0019,51.0517,51.0019,51.0517,1600.0
2008-04-22 11:30:00,61.41,61.42,61.41,61.42,2400.0,51.0268,51.0351,51.0268,51.0351,2400.0
2008-04-22 11:35:00,61.39,61.4,61.39,61.39,2100.0,51.0102,51.0185,51.0102,51.0102,2100.0
2008-04-22 11:40:00,61.42,61.42,61.35,61.42,1600.0,51.0351,51.0351,50.977,51.0351,1600.0
2008-04-22 11:45:00,61.5,61.5,61.43,61.43,2000.0,51.1016,51.1016,51.0434,51.0434,2000.0
2008-04-22 11:50:00,61.31,61.33,61.25,61.25,2700.0,50.9437,50.9603,50.8939,50.8939,2700.0
2008-04-22 11:55:00,61.18,61.19,61.18,61.19,1600.0,50.8357,50.844,50.8357,50.844,1600.0
2008-04-22 12:00:00,61.17,61.18,61.11,61.11,6200.0,50.8274,50.8357,50.7775,50.7775,6200.0
2008-04-22 12:05:00,61.05,61.07,61.05,61.07,3200.0,50.7277,50.7443,50.7277,50.7443,3200.0
2008-04-22 12:10:00,61.07,61.14,61.07,61.14,400.0,50.7443,50.8025,50.7443,50.8025,400.0
2008-04-22 12:15:00,61.14,61.14,61.14,61.14,0.0,50.8025,50.8025,50.8025,50.8025,0.0
2008-04-22 12:20:00,61.14,61.14,61.1,61.1,1300.0,50.8025,50.8025,50.7692,50.7692,1300.0
2008-04-22 12:25:00,61.13,61.13,61.1,61.1,300.0,50.7942,50.7942,50.7692,50.7692,300.0
2008-04-22 12:30:00,61.02,61.02,60.99,61.0,2000.0,50.7028,50.7028,50.6778,50.6861,2000.0
2008-04-22 12:35:00,60.94,60.96,60.94,60.96,1700.0,50.6363,50.6529,50.6363,50.6529,1700.0
2008-04-22 12:40:00,60.97,60.98,60.91,60.91,1700.0,50.6612,50.6695,50.6113,50.6113,1700.0
2008-04-22 12:45:00,60.89,60.92,60.85,60.92,1300.0,50.5947,50.6197,50.5615,50.6197,1300.0
2008-04-22 12:50:00,60.92,60.92,60.86,60.89,2600.0,50.6197,50.6197,50.5698,50.5947,2600.0
2008-04-22 12:55:00,60.89,60.89,60.83,60.85,3600.0,50.5947,50.5947,50.5449,50.5615,3600.0
2008-04-22 13:00:00,60.84,60.92,60.84,60.92,11300.0,50.5532,50.6197,50.5532,50.6197,11300.0
2008-04-22 13:05:00,60.92,60.92,60.87,60.91,2700.0,50.6197,50.6197,50.5781,50.6113,2700.0
2008-04-22 13:10:00,60.91,60.96,60.91,60.94,1400.0,50.6113,50.6529,50.6113,50.6363,1400.0
2008-04-22 13:15:00,60.94,60.94,60.94,60.94,0.0,50.6363,50.6363,50.6363,50.6363,0.0
2008-04-22 13:20:00,60.96,60.99,60.96,60.99,700.0,50.6529,50.6778,50.6529,50.6778,700.0
2008-04-22 13:25:00,60.99,61.01,60.99,61.0,1700.0,50.6778,50.6944,50.6778,50.6861,1700.0
2008-04-22 13:30:00,61.0,61.0,60.94,60.97,7000.0,50.6861,50.6861,50.6363,50.6612,7000.0
2008-04-22 13:35:00,60.99,61.01,60.99,61.01,2300.0,50.6778,50.6944,50.6778,50.6944,2300.0
2008-04-22 13:40:00,60.98,61.01,60.97,61.0,2000.0,50.6695,50.6944,50.6612,50.6861,2000.0
2008-04-22 13:45:00,60.99,61.01,60.98,60.99,2300.0,50.6778,50.6944,50.6695,50.6778,2300.0
2008-04-22 13:50:00,60.97,61.08,60.97,61.08,1300.0,50.6612,50.7526,50.6612,50.7526,1300.0
2008-04-22 13:55:00,61.08,61.1,61.08,61.08,1100.0,50.7526,50.7692,50.7526,50.7526,1100.0
2008-04-22 14:00:00,61.0,61.02,61.0,61.02,4300.0,50.6861,50.7028,50.6861,50.7028,4300.0
2008-04-22 14:05:00,61.01,61.03,60.99,61.02,4300.0,50.6944,50.7111,50.6778,50.7028,4300.0
2008-04-22 14:10:00,61.03,61.05,60.99,61.0,6700.0,50.7111,50.7277,50.6778,50.6861,6700.0
2008-04-22 14:15:00,61.02,61.02,60.96,60.96,3700.0,50.7028,50.7028,50.6529,50.6529,3700.0
2008-04-22 14:20:00,60.97,61.07,60.97,61.07,3100.0,50.6612,50.7443,50.6612,50.7443,3100.0
2008-04-22 14:25:00,61.09,61.09,61.06,61.08,9100.0,50.7609,50.7609,50.736,50.7526,9100.0
2008-04-22 14:30:00,61.06,61.1,61.05,61.05,6000.0,50.736,50.7692,50.7277,50.7277,6000.0
2008-04-22 14:35:00,61.06,61.12,61.0,61.0,7600.0,50.736,50.7858,50.6861,50.6861,7600.0
2008-04-22 14:40:00,61.02,61.04,60.94,60.95,8800.0,50.7028,50.7194,50.6363,50.6446,8800.0
2008-04-22 14:45:00,60.94,60.94,60.91,60.94,21600.0,50.6363,50.6363,50.6113,50.6363,21600.0
2008-04-22 14:50:00,60.91,60.94,60.87,60.87,3200.0,50.6113,50.6363,50.5781,50.5781,3200.0
2008-04-22 14:55:00,60.86,60.91,60.85,60.91,3300.0,50.5698,50.6113,50.5615,50.6113,3300.0
2008-04-22 15:00:00,60.9,60.95,60.9,60.95,500.0,50.603,50.6446,50.603,50.6446,500.0
2008-04-22 15:05:00,60.98,61.07,60.98,61.05,15400.0,50.6695,50.7443,50.6695,50.7277,15400.0
2008-04-22 15:10:00,61.03,61.07,61.01,61.05,8500.0,50.7111,50.7443,50.6944,50.7277,8500.0
2008-04-22 15:15:00,61.03,61.06,60.99,61.04,4800.0,50.7111,50.736,50.6778,50.7194,4800.0
2008-04-22 15:20:00,61.04,61.09,60.98,60.98,6800.0,50.7194,50.7609,50.6695,50.6695,6800.0
2008-04-22 15:25:00,60.99,61.1,60.95,61.06,18100.0,50.6778,50.7692,50.6446,50.736,18100.0
2008-04-22 15:30:00,61.06,61.1,61.03,61.03,12100.0,50.736,50.7692,50.7111,50.7111,12100.0
2008-04-22 15:35:00,61.03,61.07,61.03,61.07,1200.0,50.7111,50.7443,50.7111,50.7443,1200.0
2008-04-22 15:40:00,61.08,61.11,61.08,61.11,8200.0,50.7526,50.7775,50.7526,50.7775,8200.0
2008-04-22 15:45:00,61.11,61.21,61.11,61.17,8000.0,50.7775,50.8606,50.7775,50.8274,8000.0
2008-04-22 15:50:00,61.17,61.19,61.15,61.15,3000.0,50.8274,50.844,50.8108,50.8108,3000.0
2008-04-22 15:55:00,61.14,61.23,61.12,61.23,8200.0,50.8025,50.8772,50.7858,50.8772,8200.0
2008-04-23 09:30:00,61.36,61.48,61.31,61.37,6600.0,50.9853,51.085,50.9437,50.9936,6600.0
2008-04-23 09:35:00,61.36,61.39,61.28,61.28,2200.0,50.9853,51.0102,50.9188,50.9188,2200.0
2008-04-23 09:40:00,61.28,61.29,61.27,61.28,1000.0,50.9188,50.9271,50.9105,50.9188,1000.0
2008-04-23 09:45:00,61.25,61.25,61.25,61.25,5300.0,50.8939,50.8939,50.8939,50.8939,5300.0
2008-04-23 09:50:00,61.3,61.3,61.25,61.25,900.0,50.9354,50.9354,50.8939,50.8939,900.0
2008-04-23 09:55:00,61.26,61.32,61.26,61.26,4200.0,50.9022,50.952,50.9022,50.9022,4200.0
2008-04-23 10:00:00,61.22,61.23,61.21,61.21,900.0,50.8689,50.8772,50.8606,50.8606,900.0
2008-04-23 10:05:00,61.21,61.21,61.21,61.21,0.0,50.8606,50.8606,50.8606,50.8606,0.0
2008-04-23 10:10:00,61.22,61.23,61.21,61.22,900.0,50.8689,50.8772,50.8606,50.8689,900.0
2008-04-23 10:15:00,61.31,61.33,61.31,61.33,500.0,50.9437,50.9603,50.9437,50.9603,500.0
2008-04-23 10:20:00,61.36,61.37,61.35,61.37,1200.0,50.9853,50.9936,50.977,50.9936,1200.0
2008-04-23 10:25:00,61.36,61.49,61.36,61.49,1300.0,50.9853,51.0933,50.9853,51.0933,1300.0
2008-04-23 10:30:00,61.44,61.55,61.44,61.55,2500.0,51.0517,51.1431,51.0517,51.1431,2500.0
2008-04-23 10:35:00,61.51,61.59,61.51,61.59,300.0,51.1099,51.1764,51.1099,51.1764,300.0
2008-04-23 10:40:00,61.69,61.69,61.68,61.68,700.0,51.2595,51.2595,51.2512,51.2512,700.0
2008-04-23 10:45:00,61.71,61.72,61.71,61.71,1100.0,51.2761,51.2844,51.2761,51.2761,1100.0
2008-04-23 10:50:00,61.69,61.79,61.67,61.79,3800.0,51.2595,51.3426,51.2428,51.3426,3800.0
2008-04-23 10:55:00,61.84,61.84,61.73,61.73,1800.0,51.3841,51.3841,51.2927,51.2927,1800.0
2008-04-23 11:00:00,61.72,61.72,61.69,61.69,600.0,51.2844,51.2844,51.2595,51.2595,600.0
2008-04-23 11:05:00,61.69,61.72,61.67,61.72,800.0,51.2595,51.2844,51.2428,51.2844,800.0
2008-04-23 11:10:00,61.73,61.75,61.68,61.68,4500.0,51.2927,51.3093,51.2512,51.2512,4500.0
2008-04-23 11:15:00,61.68,61.68,61.67,61.68,900.0,51.2512,51.2512,51.2428,51.2512,900.0
2008-04-23 11:20:00,61.66,61.67,61.66,61.67,2000.0,51.2345,51.2428,51.2345,51.2428,2000.0
2008-04-23 11:25:00,61.68,61.69,61.62,61.66,2300.0,51.2512,51.2595,51.2013,51.2345,2300.0
2008-04-23 11:30:00,61.62,61.67,61.62,61.67,500.0,51.2013,51.2428,51.2013,51.2428,500.0
2008-04-23 11:35:00,61.64,61.66,61.63,61.66,2800.0,51.2179,51.2345,51.2096,51.2345,2800.0
2008-04-23 11:40:00,61.66,61.68,61.66,61.68,3200.0,51.2345,51.2512,51.2345,51.2512,3200.0
2008-04-23 11:45:00,61.67,61.74,61.67,61.74,1300.0,51.2428,51.301,51.2428,51.301,1300.0
2008-04-23 11:50:00,61.7,61.7,61.7,61.7,600.0,51.2678,51.2678,51.2678,51.2678,600.0
2008-04-23 11:55:00,61.67,61.67,61.55,61.55,200.0,51.2428,51.2428,51.1431,51.1431,200.0
2008-04-23 12:00:00,61.6,61.6,61.6,61.6,500.0,51.1847,51.1847,51.1847,51.1847,500.0
2008-04-23 12:05:00,61.51,61.51,61.5,61.51,3000.0,51.1099,51.1099,51.1016,51.1099,3000.0
2008-04-23 12:10:00,61.47,61.48,61.45,61.45,1000.0,51.0767,51.085,51.06,51.06,1000.0
2008-04-23 12:15:00,61.47,61.47,61.47,61.47,100.0,51.0767,51.0767,51.0767,51.0767,100.0
2008-04-23 12:20:00,61.37,61.41,61.33,61.34,2400.0,50.9936,51.0268,50.9603,50.9686,2400.0
2008-04-23 12:25:00,61.33,61.33,61.31,61.33,500.0,50.9603,50.9603,50.9437,50.9603,500.0
2008-04-23 12:30:00,61.34,61.34,61.27,61.27,1800.0,50.9686,50.9686,50.9105,50.9105,1800.0
2008-04-23 12:35:00,61.2,61.2,61.16,61.2,1800.0,50.8523,50.8523,50.8191,50.8523,1800.0
2008-04-23 12:40:00,61.24,61.27,61.24,61.26,800.0,50.8856,50.9105,50.8856,50.9022,800.0
2008-04-23 12:45:00,61.25,61.25,61.25,61.25,200.0,50.8939,50.8939,50.8939,50.8939,200.0
2008-04-23 12:50:00,61.29,61.3,61.28,61.3,1100.0,50.9271,50.9354,50.9188,50.9354,1100.0
2008-04-23 12:55:00,61.3,61.3,61.26,61.27,700.0,50.9354,50.9354,50.9022,50.9105,700.0
2008-04-23 13:00:00,61.25,61.25,61.2,61.2,400.0,50.8939,50.8939,50.8523,50.8523,400.0
2008-04-23 13:05:00,61.27,61.32,61.23,61.32,2500.0,50.9105,50.952,50.8772,50.952,2500.0
2008-04-23 13:10:00,61.29,61.29,61.29,61.29,700.0,50.9271,50.9271,50.9271,50.9271,700.0
2008-04-23 13:15:00,61.34,61.34,61.32,61.32,600.0,50.9686,50.9686,50.952,50.952,600.0
2008-04-23 13:20:00,61.32,61.32,61.32,61.32,0.0,50.952,50.952,50.952,50.952,0.0
2008-04-23 13:25:00,61.41,61.42,61.39,61.4,5700.0,51.0268,51.0351,51.0102,51.0185,5700.0
2008-04-23 13:30:00,61.39,61.42,61.37,61.38,6500.0,51.0102,51.0351,50.9936,51.0019,6500.0
2008-04-23 13:35:00,61.4,61.43,61.37,61.43,3200.0,51.0185,51.0434,50.9936,51.0434,3200.0
2008-04-23 13:40:00,61.39,61.39,61.39,61.39,400.0,51.0102,51.0102,51.0102,51.0102,400.0
2008-04-23 13:45:00,61.34,61.42,61.34,61.42,1600.0,50.9686,51.0351,50.9686,51.0351,1600.0
2008-04-23 13:50:00,61.47,61.47,61.45,61.45,1000.0,51.0767,51.0767,51.06,51.06,1000.0
2008-04-23 13:55:00,61.43,61.46,61.42,61.46,1700.0,51.0434,51.0684,51.0351,51.0684,1700.0
2008-04-23 14:00:00,61.45,61.45,61.45,61.45,400.0,51.06,51.06,51.06,51.06,400.0
2008-04-23 14:05:00,61.43,61.43,61.43,61.43,100.0,51.0434,51.0434,51.0434,51.0434,100.0
2008-04-23 14:10:00,61.39,61.45,61.39,61.43,1500.0,51.0102,51.06,51.0102,51.0434,1500.0
2008-04-23 14:15:00,61.46,61.47,61.45,61.45,3700.0,51.0684,51.0767,51.06,51.06,3700.0
2008-04-23 14:20:00,61.46,61.46,61.37,61.39,1300.0,51.0684,51.0684,50.9936,51.0102,1300.0
2008-04-23 14:25:00,61.39,61.4,61.37,61.4,1500.0,51.0102,51.0185,50.9936,51.0185,1500.0
2008-04-23 14:30:00,61.39,61.48,61.39,61.45,2300.0,51.0102,51.085,51.0102,51.06,2300.0
2008-04-23 14:35:00,61.42,61.42,61.38,61.38,2700.0,51.0351,51.0351,51.0019,51.0019,2700.0
2008-04-23 14:40:00,61.34,61.4,61.34,61.4,4800.0,50.9686,51.0185,50.9686,51.0185,4800.0
2008-04-23 14:45:00,61.36,61.39,61.36,61.38,1000.0,50.9853,51.0102,50.9853,51.0019,1000.0
2008-04-23 14:50:00,61.36,61.42,61.36,61.42,2100.0,50.9853,51.0351,50.9853,51.0351,2100.0
2008-04-23 14:55:00,61.38,61.39,61.37,61.38,2100.0,51.0019,51.0102,50.9936,51.0019,2100.0
2008-04-23 15:00:00,61.45,61.5,61.44,61.44,2800.0,51.06,51.1016,51.0517,51.0517,2800.0
2008-04-23 15:05:00,61.49,61.49,61.48,61.48,4400.0,51.0933,51.0933,51.085,51.085,4400.0
2008-04-23 15:10:00,61.49,61.54,61.49,61.54,2000.0,51.0933,51.1348,51.0933,51.1348,2000.0
2008-04-23 15:15:00,61.54,61.57,61.53,61.57,4300.0,51.1348,51.1598,51.1265,51.1598,4300.0
2008-04-23 15:20:00,61.56,61.57,61.52,61.57,4700.0,51.1514,51.1598,51.1182,51.1598,4700.0
2008-04-23 15:25:00,61.58,61.6,61.42,61.42,6700.0,51.1681,51.1847,51.0351,51.0351,6700.0
2008-04-23 15:30:00,61.43,61.49,61.43,61.46,1000.0,51.0434,51.0933,51.0434,51.0684,1000.0
2008-04-23 15:35:00,61.44,61.48,61.35,61.48,10600.0,51.0517,51.085,50.977,51.085,10600.0
2008-04-23 15:40:00,61.47,61.51,61.45,61.46,2500.0,51.0767,51.1099,51.06,51.0684,2500.0
2008-04-23 15:45:00,61.45,61.47,61.4,61.4,9100.0,51.06,51.0767,51.0185,51.0185,9100.0
2008-04-23 15:50:00,61.43,61.46,61.41,61.46,1500.0,51.0434,51.0684,51.0268,51.0684,1500.0
2008-04-23 15:55:00,61.47,61.53,61.47,61.53,6200.0,51.0767,51.1265,51.0767,51.1265,6200.0
2008-04-24 09:30:00,61.51,61.63,61.46,61.58,33500.0,51.1099,51.2096,51.0684,51.1681,33500.0
2008-04-24 09:35:00,61.55,61.55,61.38,61.38,7700.0,51.1431,51.1431,51.0019,51.0019,7700.0
2008-04-24 09:40:00,61.36,61.36,61.29,61.3,5000.0,50.9853,50.9853,50.9271,50.9354,5000.0
2008-04-24 09:45:00,61.31,61.33,61.24,61.24,4700.0,50.9437,50.9603,50.8856,50.8856,4700.0
2008-04-24 09:50:00,61.14,61.2,61.14,61.2,3300.0,50.8025,50.8523,50.8025,50.8523,3300.0
2008-04-24 09:55:00,61.18,61.27,61.18,61.27,700.0,50.8357,50.9105,50.8357,50.9105,700.0
2008-04-24 10:00:00,61.24,61.24,60.98,60.99,17100.0,50.8856,50.8856,50.6695,50.6778,17100.0
2008-04-24 10:05:00,60.97,60.99,60.93,60.93,1700.0,50.6612,50.6778,50.628,50.628,1700.0
2008-04-24 10:10:00,61.01,61.01,61.01,61.01,100.0,50.6944,50.6944,50.6944,50.6944,100.0
2008-04-24 10:15:00,61.04,61.08,61.04,61.08,10400.0,50.7194,50.7526,50.7194,50.7526,10400.0
2008-04-24 10:20:00,61.02,61.02,60.94,60.94,1100.0,50.7028,50.7028,50.6363,50.6363,1100.0
2008-04-24 10:25:00,60.97,61.0,60.89,60.96,11500.0,50.6612,50.6861,50.5947,50.6529,11500.0
2008-04-24 10:30:00,60.92,60.95,60.88,60.88,3500.0,50.6197,50.6446,50.5864,50.5864,3500.0
2008-04-24 10:35:00,60.92,60.94,60.92,60.94,300.0,50.6197,50.6363,50.6197,50.6363,300.0
2008-04-24 10:40:00,60.94,61.02,60.94,60.95,2800.0,50.6363,50.7028,50.6363,50.6446,2800.0
2008-04-24 10:45:00,60.95,60.98,60.95,60.97,1800.0,50.6446,50.6695,50.6446,50.6612,1800.0
2008-04-24 10:50:00,60.98,60.98,60.98,60.98,100.0,50.6695,50.6695,50.6695,50.6695,100.0
2008-04-24 10:55:00,61.03,61.05,61.03,61.03,1300.0,50.7111,50.7277,50.7111,50.7111,1300.0
2008-04-24 11:00:00,61.02,61.04,61.02,61.04,400.0,50.7028,50.7194,50.7028,50.7194,400.0
2008-04-24 11:05:00,61.08,61.1,61.08,61.1,900.0,50.7526,50.7692,50.7526,50.7692,900.0
2008-04-24 11:10:00,61.11,61.12,61.11,61.12,700.0,50.7775,50.7858,50.7775,50.7858,700.0
2008-04-24 11:15:00,61.2,61.2,61.2,61.2,1000.0,50.8523,50.8523,50.8523,50.8523,1000.0
2008-04-24 11:20:00,61.17,61.19,61.14,61.14,3300.0,50.8274,50.844,50.8025,50.8025,3300.0
2008-04-24 11:25:00,61.23,61.27,61.22,61.26,2600.0,50.8772,50.9105,50.8689,50.9022,2600.0
2008-04-24 11:30:00,61.28,61.31,61.28,61.31,700.0,50.9188,50.9437,50.9188,50.9437,700.0
2008-04-24 11:35:00,61.41,61.47,61.41,61.42,1200.0,51.0268,51.0767,51.0268,51.0351,1200.0
2008-04-24 11:40:00,61.48,61.48,61.48,61.48,100.0,51.085,51.085,51.085,51.085,100.0
2008-04-24 11:45:00,61.5,61.56,61.5,61.56,900.0,51.1016,51.1514,51.1016,51.1514,900.0
2008-04-24 11:50:00,61.63,61.63,61.61,61.61,500.0,51.2096,51.2096,51.193,51.193,500.0
2008-04-24 11:55:00,61.52,61.53,61.49,61.49,17500.0,51.1182,51.1265,51.0933,51.0933,17500.0
2008-04-24 12:00:00,61.56,61.62,61.56,61.62,1000.0,51.1514,51.2013,51.1514,51.2013,1000.0
2008-04-24 12:05:00,61.71,61.74,61.71,61.74,400.0,51.2761,51.301,51.2761,51.301,400.0
2008-04-24 12:10:00,61.73,61.77,61.72,61.77,1500.0,51.2927,51.3259,51.2844,51.3259,1500.0
2008-04-24 12:15:00,61.8,61.8,61.76,61.76,7700.0,51.3509,51.3509,51.3176,51.3176,7700.0
2008-04-24 12:20:00,61.81,61.81,61.76,61.76,1200.0,51.3592,51.3592,51.3176,51.3176,1200.0
2008-04-24 12:25:00,61.76,61.76,61.76,61.76,0.0,51.3176,51.3176,51.3176,51.3176,0.0
2008-04-24 12:30:00,61.69,61.71,61.68,61.71,2800.0,51.2595,51.2761,51.2512,51.2761,2800.0
2008-04-24 12:35:00,61.72,61.72,61.67,61.67,1600.0,51.2844,51.2844,51.2428,51.2428,1600.0
2008-04-24 12:40:00,61.74,61.84,61.74,61.84,1400.0,51.301,51.3841,51.301,51.3841,1400.0
2008-04-24 12:45:00,61.8,61.83,61.74,61.79,3200.0,51.3509,51.3758,51.301,51.3426,3200.0
2008-04-24 12:50:00,61.76,61.76,61.71,61.72,1800.0,51.3176,51.3176,51.2761,51.2844,1800.0
2008-04-24 12:55:00,61.71,61.75,61.71,61.75,600.0,51.2761,51.3093,51.2761,51.3093,600.0
2008-04-24 13:00:00,61.76,61.83,61.76,61.83,4500.0,51.3176,51.3758,51.3176,51.3758,4500.0
2008-04-24 13:05:00,61.81,61.85,61.8,61.82,5100.0,51.3592,51.3924,51.3509,51.3675,5100.0
2008-04-24 13:10:00,61.79,61.79,61.75,61.75,900.0,51.3426,51.3426,51.3093,51.3093,900.0
2008-04-24 13:15:00,61.71,61.76,61.7,61.71,800.0,51.2761,51.3176,51.2678,51.2761,800.0
2008-04-24 13:20:00,61.7,61.7,61.7,61.7,100.0,51.2678,51.2678,51.2678,51.2678,100.0
2008-04-24 13:25:00,61.62,61.69,61.62,61.66,3400.0,51.2013,51.2595,51.2013,51.2345,3400.0
2008-04-24 13:30:00,61.75,61.76,61.68,61.71,4600.0,51.3093,51.3176,51.2512,51.2761,4600.0
2008-04-24 13:35:00,61.7,61.7,61.6,61.63,2400.0,51.2678,51.2678,51.1847,51.2096,2400.0
2008-04-24 13:40:00,61.66,61.69,61.66,61.69,4200.0,51.2345,51.2595,51.2345,51.2595,4200.0
2008-04-24 13:45:00,61.69,61.69,61.69,61.69,0.0,51.2595,51.2595,51.2595,51.2595,0.0
2008-04-24 13:50:00,61.69,61.69,61.69,61.69,0.0,51.2595,51.2595,51.2595,51.2595,0.0
2008-04-24 13:55:00,61.73,61.81,61.73,61.8,1700.0,51.2927,51.3592,51.2927,51.3509,1700.0
2008-04-24 14:00:00,61.76,61.76,61.76,61.76,100.0,51.3176,51.3176,51.3176,51.3176,100.0
2008-04-24 14:05:00,61.83,61.92,61.83,61.91,1400.0,51.3758,51.4506,51.3758,51.4423,1400.0
2008-04-24 14:10:00,61.84,61.9,61.84,61.9,1500.0,51.3841,51.434,51.3841,51.434,1500.0
2008-04-24 14:15:00,61.91,61.99,61.91,61.99,3300.0,51.4423,51.5087,51.4423,51.5087,3300.0
2008-04-24 14:20:00,61.97,61.98,61.95,61.98,2300.0,51.4921,51.5004,51.4755,51.5004,2300.0
2008-04-24 14:25:00,61.98,61.98,61.93,61.93,300.0,51.5004,51.5004,51.4589,51.4589,300.0
2008-04-24 14:30:00,61.94,61.96,61.94,61.94,1300.0,51.4672,51.4838,51.4672,51.4672,1300.0
2008-04-24 14:35:00,61.98,61.99,61.96,61.99,9000.0,51.5004,51.5087,51.4838,51.5087,9000.0
2008-04-24 14:40:00,61.94,61.95,61.94,61.95,1000.0,51.4672,51.4755,51.4672,51.4755,1000.0
2008-04-24 14:45:00,62.0,62.0,61.96,61.96,3100.0,51.5171,51.5171,51.4838,51.4838,3100.0
2008-04-24 14:50:00,61.95,61.95,61.85,61.85,4300.0,51.4755,51.4755,51.3924,51.3924,4300.0
2008-04-24 14:55:00,61.9,61.93,61.9,61.93,200.0,51.434,51.4589,51.434,51.4589,200.0
2008-04-24 15:00:00,61.93,61.93,61.93,61.93,0.0,51.4589,51.4589,51.4589,51.4589,0.0
2008-04-24 15:05:00,62.03,62.07,62.0,62.05,8200.0,51.542,51.5752,51.5171,51.5586,8200.0
2008-04-24 15:10:00,62.03,62.03,61.99,62.0,7300.0,51.542,51.542,51.5087,51.5171,7300.0
2008-04-24 15:15:00,61.89,61.94,61.85,61.85,2300.0,51.4257,51.4672,51.3924,51.3924,2300.0
2008-04-24 15:20:00,61.9,61.95,61.84,61.84,6100.0,51.434,51.4755,51.3841,51.3841,6100.0
2008-04-24 15:25:00,61.83,61.92,61.83,61.92,2700.0,51.3758,51.4506,51.3758,51.4506,2700.0
2008-04-24 15:30:00,61.88,61.9,61.84,61.9,9700.0,51.4173,51.434,51.3841,51.434,9700.0
2008-04-24 15:35:00,61.91,61.91,61.83,61.85,4800.0,51.4423,51.4423,51.3758,51.3924,4800.0
2008-04-24 15:40:00,61.84,61.84,61.74,61.75,900.0,51.3841,51.3841,51.301,51.3093,900.0
2008-04-24 15:45:00,61.59,61.69,61.55,61.68,7500.0,51.1764,51.2595,51.1431,51.2512,7500.0
2008-04-24 15:50:00,61.7,61.81,61.7,61.78,3400.0,51.2678,51.3592,51.2678,51.3342,3400.0
2008-04-24 15:55:00,61.78,61.78,61.68,61.7,2200.0,51.3342,51.3342,51.2512,51.2678,2200.0
2008-04-25 09:30:00,61.79,61.9,61.79,61.8,7200.0,51.3426,51.434,51.3426,51.3509,7200.0
2008-04-25 09:35:00,61.81,61.83,61.8,61.83,1200.0,51.3592,51.3758,51.3509,51.3758,1200.0
2008-04-25 09:40:00,61.85,61.85,61.83,61.85,3000.0,51.3924,51.3924,51.3758,51.3924,3000.0
2008-04-25 09:45:00,61.74,61.74,61.68,61.68,1600.0,51.301,51.301,51.2512,51.2512,1600.0
2008-04-25 09:50:00,61.67,61.68,61.6,61.6,3400.0,51.2428,51.2512,51.1847,51.1847,3400.0
2008-04-25 09:55:00,61.58,61.6,61.51,61.6,7700.0,51.1681,51.1847,51.1099,51.1847,7700.0
2008-04-25 10:00:00,61.54,61.54,61.44,61.44,2700.0,51.1348,51.1348,51.0517,51.0517,2700.0
2008-04-25 10:05:00,61.42,61.47,61.42,61.47,2200.0,51.0351,51.0767,51.0351,51.0767,2200.0
2008-04-25 10:10:00,61.47,61.47,61.47,61.47,0.0,51.0767,51.0767,51.0767,51.0767,0.0
2008-04-25 10:15:00,61.53,61.53,61.51,61.51,400.0,51.1265,51.1265,51.1099,51.1099,400.0
2008-04-25 10:20:00,61.61,61.61,61.59,61.59,4900.0,51.193,51.193,51.1764,51.1764,4900.0
2008-04-25 10:25:00,61.59,61.67,61.55,61.55,13000.0,51.1764,51.2428,51.1431,51.1431,13000.0
2008-04-25 10:30:00,61.65,61.65,61.63,61.63,1000.0,51.2262,51.2262,51.2096,51.2096,1000.0
2008-04-25 10:35:00,61.61,61.62,61.48,61.48,3400.0,51.193,51.2013,51.085,51.085,3400.0
2008-04-25 10:40:00,61.46,61.53,61.44,61.53,4800.0,51.0684,51.1265,51.0517,51.1265,4800.0
2008-04-25 10:45:00,61.5,61.5,61.46,61.46,300.0,51.1016,51.1016,51.0684,51.0684,300.0
2008-04-25 10:50:00,61.53,61.58,61.48,61.53,4200.0,51.1265,51.1681,51.085,51.1265,4200.0
2008-04-25 10:55:00,61.53,61.57,61.52,61.57,500.0,51.1265,51.1598,51.1182,51.1598,500.0
2008-04-25 11:00:00,61.59,61.63,61.53,61.53,1500.0,51.1764,51.2096,51.1265,51.1265,1500.0
2008-04-25 11:05:00,61.54,61.56,61.49,61.49,1100.0,51.1348,51.1514,51.0933,51.0933,1100.0
2008-04-25 11:10:00,61.49,61.53,61.4,61.41,4900.0,51.0933,51.1265,51.0185,51.0268,4900.0
2008-04-25 11:15:00,61.29,61.29,61.26,61.26,700.0,50.9271,50.9271,50.9022,50.9022,700.0
2008-04-25 11:20:00,61.22,61.23,61.2,61.2,1600.0,50.8689,50.8772,50.8523,50.8523,1600.0
2008-04-25 11:25:00,61.2,61.2,61.2,61.2,0.0,50.8523,50.8523,50.8523,50.8523,0.0
2008-04-25 11:30:00,61.33,61.35,61.32,61.35,800.0,50.9603,50.977,50.952,50.977,800.0
2008-04-25 11:35:00,61.36,61.36,61.36,61.36,200.0,50.9853,50.9853,50.9853,50.9853,200.0
2008-04-25 11:40:00,61.37,61.39,61.37,61.37,700.0,50.9936,51.0102,50.9936,50.9936,700.0
2008-04-25 11:45:00,61.41,61.44,61.41,61.44,1000.0,51.0268,51.0517,51.0268,51.0517,1000.0
2008-04-25 11:50:00,61.44,61.51,61.44,61.51,700.0,51.0517,51.1099,51.0517,51.1099,700.0
2008-04-25 11:55:00,61.48,61.5,61.48,61.49,2700.0,51.085,51.1016,51.085,51.0933,2700.0
2008-04-25 12:00:00,61.46,61.46,61.46,61.46,400.0,51.0684,51.0684,51.0684,51.0684,400.0
2008-04-25 12:05:00,61.44,61.44,61.44,61.44,800.0,51.0517,51.0517,51.0517,51.0517,800.0
2008-04-25 12:10:00,61.5,61.52,61.5,61.52,1200.0,51.1016,51.1182,51.1016,51.1182,1200.0
2008-04-25 12:15:00,61.5,61.5,61.47,61.48,800.0,51.1016,51.1016,51.0767,51.085,800.0
2008-04-25 12:20:00,61.48,61.48,61.44,61.45,700.0,51.085,51.085,51.0517,51.06,700.0
2008-04-25 12:25:00,61.45,61.45,61.45,61.45,0.0,51.06,51.06,51.06,51.06,0.0
2008-04-25 12:30:00,61.48,61.48,61.43,61.43,1200.0,51.085,51.085,51.0434,51.0434,1200.0
2008-04-25 12:35:00,61.4,61.42,61.38,61.42,2000.0,51.0185,51.0351,51.0019,51.0351,2000.0
2008-04-25 12:40:00,61.46,61.46,61.46,61.46,3000.0,51.0684,51.0684,51.0684,51.0684,3000.0
2008-04-25 12:45:00,61.54,61.54,61.5,61.5,900.0,51.1348,51.1348,51.1016,51.1016,900.0
2008-04-25 12:50:00,61.47,61.49,61.47,61.48,4700.0,51.0767,51.0933,51.0767,51.085,4700.0
2008-04-25 12:55:00,61.48,61.48,61.45,61.46,1100.0,51.085,51.085,51.06,51.0684,1100.0
2008-04-25 13:00:00,61.46,61.49,61.46,61.49,1100.0,51.0684,51.0933,51.0684,51.0933,1100.0
2008-04-25 13:05:00,61.49,61.49,61.49,61.49,0.0,51.0933,51.0933,51.0933,51.0933,0.0
2008-04-25 13:10:00,61.49,61.51,61.45,61.45,1100.0,51.0933,51.1099,51.06,51.06,1100.0
2008-04-25 13:15:00,61.44,61.44,61.41,61.44,900.0,51.0517,51.0517,51.0268,51.0517,900.0
2008-04-25 13:20:00,61.4,61.42,61.38,61.38,1300.0,51.0185,51.0351,51.0019,51.0019,1300.0
2008-04-25 13:25:00,61.41,61.45,61.38,61.38,9800.0,51.0268,51.06,51.0019,51.0019,9800.0
2008-04-25 13:30:00,61.32,61.32,61.32,61.32,100.0,50.952,50.952,50.952,50.952,100.0
2008-04-25 13:35:00,61.39,61.42,61.39,61.42,700.0,51.0102,51.0351,51.0102,51.0351,700.0
2008-04-25 13:40:00,61.44,61.44,61.42,61.43,2600.0,51.0517,51.0517,51.0351,51.0434,2600.0
2008-04-25 13:45:00,61.41,61.41,61.41,61.41,1800.0,51.0268,51.0268,51.0268,51.0268,1800.0
2008-04-25 13:50:00,61.44,61.44,61.44,61.44,100.0,51.0517,51.0517,51.0517,51.0517,100.0
2008-04-25 13:55:00,61.45,61.58,61.45,61.58,5800.0,51.06,51.1681,51.06,51.1681,5800.0
2008-04-25 14:00:00,61.58,61.6,61.58,61.6,1200.0,51.1681,51.1847,51.1681,51.1847,1200.0
2008-04-25 14:05:00,61.62,61.65,61.59,61.65,1800.0,51.2013,51.2262,51.1764,51.2262,1800.0
2008-04-25 14:10:00,61.62,61.62,61.62,61.62,200.0,51.2013,51.2013,51.2013,51.2013,200.0
2008-04-25 14:15:00,61.6,61.6,61.56,61.56,800.0,51.1847,51.1847,51.1514,51.1514,800.0
2008-04-25 14:20:00,61.61,61.64,61.58,61.59,1600.0,51.193,51.2179,51.1681,51.1764,1600.0
2008-04-25 14:25:00,61.57,61.65,61.56,61.62,3800.0,51.1598,51.2262,51.1514,51.2013,3800.0
2008-04-25 14:30:00,61.62,61.62,61.62,61.62,0.0,51.2013,51.2013,51.2013,51.2013,0.0
2008-04-25 14:35:00,61.65,61.65,61.63,61.64,1600.0,51.2262,51.2262,51.2096,51.2179,1600.0
2008-04-25 14:40:00,61.63,61.69,61.6,61.64,177800.0,51.2096,51.2595,51.1847,51.2179,177800.0
2008-04-25 14:45:00,61.68,61.69,61.55,61.55,1900.0,51.2512,51.2595,51.1431,51.1431,1900.0
2008-04-25 14:50:00,61.61,61.69,61.61,61.69,900.0,51.193,51.2595,51.193,51.2595,900.0
2008-04-25 14:55:00,61.7,61.71,61.69,61.69,500.0,51.2678,51.2761,51.2595,51.2595,500.0
2008-04-25 15:00:00,61.71,61.75,61.71,61.72,1500.0,51.2761,51.3093,51.2761,51.2844,1500.0
2008-04-25 15:05:00,61.74,61.87,61.74,61.87,6000.0,51.301,51.409,51.301,51.409,6000.0
2008-04-25 15:10:00,61.87,61.91,61.87,61.88,2000.0,51.409,51.4423,51.409,51.4173,2000.0
2008-04-25 15:15:00,61.92,61.98,61.92,61.96,1500.0,51.4506,51.5004,51.4506,51.4838,1500.0
2008-04-25 15:20:00,61.98,62.01,61.97,62.0,4200.0,51.5004,51.5254,51.4921,51.5171,4200.0
2008-04-25 15:25:00,61.98,61.98,61.96,61.96,600.0,51.5004,51.5004,51.4838,51.4838,600.0
2008-04-25 15:30:00,61.97,61.98,61.97,61.98,1200.0,51.4921,51.5004,51.4921,51.5004,1200.0
2008-04-25 15:35:00,61.98,61.99,61.96,61.96,2000.0,51.5004,51.5087,51.4838,51.4838,2000.0
2008-04-25 15:40:00,61.89,61.92,61.84,61.88,12500.0,51.4257,51.4506,51.3841,51.4173,12500.0
2008-04-25 15:45:00,61.91,61.91,61.91,61.91,800.0,51.4423,51.4423,51.4423,51.4423,800.0
2008-04-25 15:50:00,61.88,61.91,61.81,61.84,1200.0,51.4173,51.4423,51.3592,51.3841,1200.0
2008-04-25 15:55:00,61.91,62.01,61.89,61.98,2900.0,51.4423,51.5254,51.4257,51.5004,2900.0
2008-04-28 09:30:00,62.09,62.14,62.03,62.08,17900.0,51.5918,51.6334,51.542,51.5835,17900.0
2008-04-28 09:35:00,62.03,62.03,61.97,61.97,8800.0,51.542,51.542,51.4921,51.4921,8800.0
2008-04-28 09:40:00,61.99,61.99,61.92,61.92,1100.0,51.5087,51.5087,51.4506,51.4506,1100.0
2008-04-28 09:45:00,61.86,61.9,61.85,61.88,2500.0,51.4007,51.434,51.3924,51.4173,2500.0
2008-04-28 09:50:00,61.92,61.98,61.92,61.98,500.0,51.4506,51.5004,51.4506,51.5004,500.0
2008-04-28 09:55:00,62.06,62.07,62.06,62.07,300.0,51.5669,51.5752,51.5669,51.5752,300.0
2008-04-28 10:00:00,61.98,61.98,61.98,61.98,900.0,51.5004,51.5004,51.5004,51.5004,900.0
2008-04-28 10:05:00,61.9,61.98,61.9,61.98,900.0,51.434,51.5004,51.434,51.5004,900.0
2008-04-28 10:10:00,62.09,62.09,62.01,62.01,2300.0,51.5918,51.5918,51.5254,51.5254,2300.0
2008-04-28 10:15:00,62.05,62.06,62.04,62.04,1300.0,51.5586,51.5669,51.5503,51.5503,1300.0
2008-04-28 10:20:00,62.01,62.01,61.99,62.01,3400.0,51.5254,51.5254,51.5087,51.5254,3400.0
2008-04-28 10:25:00,62.06,62.06,62.04,62.04,2400.0,51.5669,51.5669,51.5503,51.5503,2400.0
2008-04-28 10:30:00,62.03,62.12,62.03,62.12,900.0,51.542,51.6168,51.542,51.6168,900.0
2008-04-28 10:35:00,62.16,62.16,62.15,62.15,1300.0,51.65,51.65,51.6417,51.6417,1300.0
2008-04-28 10:40:00,62.14,62.14,62.09,62.09,900.0,51.6334,51.6334,51.5918,51.5918,900.0
2008-04-28 10:45:00,62.09,62.11,62.09,62.11,2600.0,51.5918,51.6085,51.5918,51.6085,2600.0
2008-04-28 10:50:00,62.07,62.09,62.05,62.09,1700.0,51.5752,51.5918,51.5586,51.5918,1700.0
2008-04-28 10:55:00,62.08,62.11,62.08,62.11,1200.0,51.5835,51.6085,51.5835,51.6085,1200.0
2008-04-28 11:00:00,62.13,62.15,62.13,62.14,400.0,51.6251,51.6417,51.6251,51.6334,400.0
2008-04-28 11:05:00,62.15,62.16,62.08,62.08,1600.0,51.6417,51.65,51.5835,51.5835,1600.0
2008-04-28 11:10:00,62.08,62.08,62.08,62.08,0.0,51.5835,51.5835,51.5835,51.5835,0.0
2008-04-28 11:15:00,62.0,62.0,61.94,61.94,2100.0,51.5171,51.5171,51.4672,51.4672,2100.0
2008-04-28 11:20:00,61.97,61.98,61.97,61.98,4200.0,51.4921,51.5004,51.4921,51.5004,4200.0
2008-04-28 11:25:00,61.98,61.98,61.98,61.98,1600.0,51.5004,51.5004,51.5004,51.5004,1600.0
2008-04-28 11:30:00,62.01,62.01,62.0,62.0,500.0,51.5254,51.5254,51.5171,51.5171,500.0
2008-04-28 11:35:00,61.99,62.04,61.99,62.01,500.0,51.5087,51.5503,51.5087,51.5254,500.0
2008-04-28 11:40:00,62.03,62.05,62.03,62.05,300.0,51.542,51.5586,51.542,51.5586,300.0
2008-04-28 11:45:00,62.06,62.08,62.06,62.08,900.0,51.5669,51.5835,51.5669,51.5835,900.0
2008-04-28 11:50:00,62.08,62.11,62.08,62.11,600.0,51.5835,51.6085,51.5835,51.6085,600.0
2008-04-28 11:55:00,62.09,62.09,62.07,62.08,1600.0,51.5918,51.5918,51.5752,51.5835,1600.0
2008-04-28 12:00:00,62.05,62.06,62.01,62.01,500.0,51.5586,51.5669,51.5254,51.5254,500.0
2008-04-28 12:05:00,62.07,62.12,62.07,62.12,1200.0,51.5752,51.6168,51.5752,51.6168,1200.0
2008-04-28 12:10:00,62.13,62.13,62.12,62.12,1100.0,51.6251,51.6251,51.6168,51.6168,1100.0
2008-04-28 12:15:00,62.15,62.16,62.15,62.16,1000.0,51.6417,51.65,51.6417,51.65,1000.0
2008-04-28 12:20:00,62.1,62.14,62.09,62.14,2000.0,51.6001,51.6334,51.5918,51.6334,2000.0
2008-04-28 12:25:00,62.15,62.16,62.15,62.16,1400.0,51.6417,51.65,51.6417,51.65,1400.0
2008-04-28 12:30:00,62.18,62.2,62.16,62.16,600.0,51.6666,51.6832,51.65,51.65,600.0
2008-04-28 12:35:00,62.16,62.16,62.11,62.12,6600.0,51.65,51.65,51.6085,51.6168,6600.0
2008-04-28 12:40:00,62.14,62.14,62.1,62.12,1500.0,51.6334,51.6334,51.6001,51.6168,1500.0
2008-04-28 12:45:00,62.1,62.11,62.09,62.11,1400.0,51.6001,51.6085,51.5918,51.6085,1400.0
2008-04-28 12:50:00,62.09,62.12,62.09,62.12,2400.0,51.5918,51.6168,51.5918,51.6168,2400.0
2008-04-28 12:55:00,62.12,62.12,62.12,62.12,0.0,51.6168,51.6168,51.6168,51.6168,0.0
2008-04-28 13:00:00,62.12,62.12,62.12,62.12,0.0,51.6168,51.6168,51.6168,51.6168,0.0
2008-04-28 13:05:00,62.12,62.14,62.12,62.14,200.0,51.6168,51.6334,51.6168,51.6334,200.0
2008-04-28 13:10:00,62.14,62.16,62.14,62.16,2200.0,51.6334,51.65,51.6334,51.65,2200.0
2008-04-28 13:15:00,62.1,62.1,62.08,62.1,1100.0,51.6001,51.6001,51.5835,51.6001,1100.0
2008-04-28 13:20:00,62.08,62.1,62.08,62.1,500.0,51.5835,51.6001,51.5835,51.6001,500.0
2008-04-28 13:25:00,62.1,62.1,62.07,62.07,600.0,51.6001,51.6001,51.5752,51.5752,600.0
2008-04-28 13:30:00,62.17,62.19,62.13,62.18,8900.0,51.6583,51.6749,51.6251,51.6666,8900.0
2008-04-28 13:35:00,62.16,62.16,62.12,62.12,700.0,51.65,51.65,51.6168,51.6168,700.0
2008-04-28 13:40:00,62.13,62.14,62.12,62.14,900.0,51.6251,51.6334,51.6168,51.6334,900.0
2008-04-28 13:45:00,62.13,62.15,62.09,62.15,4800.0,51.6251,51.6417,51.5918,51.6417,4800.0
2008-04-28 13:50:00,62.11,62.11,62.11,62.11,100.0,51.6085,51.6085,51.6085,51.6085,100.0
2008-04-28 13:55:00,62.18,62.18,62.18,62.18,1100.0,51.6666,51.6666,51.6666,51.6666,1100.0
2008-04-28 14:00:00,62.19,62.19,62.19,62.19,500.0,51.6749,51.6749,51.6749,51.6749,500.0
2008-04-28 14:05:00,62.17,62.19,62.17,62.19,1000.0,51.6583,51.6749,51.6583,51.6749,1000.0
2008-04-28 14:10:00,62.16,62.16,62.11,62.11,1300.0,51.65,51.65,51.6085,51.6085,1300.0
2008-04-28 14:15:00,62.14,62.15,62.11,62.11,2100.0,51.6334,51.6417,51.6085,51.6085,2100.0
2008-04-28 14:20:00,62.11,62.11,62.11,62.11,0.0,51.6085,51.6085,51.6085,51.6085,0.0
2008-04-28 14:25:00,62.11,62.12,62.11,62.12,1100.0,51.6085,51.6168,51.6085,51.6168,1100.0
2008-04-28 14:30:00,62.04,62.04,62.04,62.04,500.0,51.5503,51.5503,51.5503,51.5503,500.0
2008-04-28 14:35:00,62.13,62.14,62.13,62.14,1000.0,51.6251,51.6334,51.6251,51.6334,1000.0
2008-04-28 14:40:00,62.16,62.17,62.14,62.17,2200.0,51.65,51.6583,51.6334,51.6583,2200.0
2008-04-28 14:45:00,62.18,62.18,62.14,62.14,300.0,51.6666,51.6666,51.6334,51.6334,300.0
2008-04-28 14:50:00,62.08,62.09,62.05,62.09,5800.0,51.5835,51.5918,51.5586,51.5918,5800.0
2008-04-28 14:55:00,62.09,62.11,62.06,62.11,600.0,51.5918,51.6085,51.5669,51.6085,600.0
2008-04-28 15:00:00,62.11,62.13,62.09,62.11,3900.0,51.6085,51.6251,51.5918,51.6085,3900.0
2008-04-28 15:05:00,62.13,62.16,62.1,62.1,10400.0,51.6251,51.65,51.6001,51.6001,10400.0
2008-04-28 15:10:00,62.1,62.12,62.1,62.12,600.0,51.6001,51.6168,51.6001,51.6168,600.0
2008-04-28 15:15:00,62.16,62.17,62.14,62.17,2000.0,51.65,51.6583,51.6334,51.6583,2000.0
2008-04-28 15:20:00,62.18,62.18,62.1,62.1,200.0,51.6666,51.6666,51.6001,51.6001,200.0
2008-04-28 15:25:00,62.11,62.11,62.0,62.02,1800.0,51.6085,51.6085,51.5171,51.5337,1800.0
2008-04-28 15:30:00,62.02,62.02,62.0,62.0,600.0,51.5337,51.5337,51.5171,51.5171,600.0
2008-04-28 15:35:00,61.95,62.01,61.94,62.01,7600.0,51.4755,51.5254,51.4672,51.5254,7600.0
2008-04-28 15:40:00,62.02,62.02,61.99,62.02,10100.0,51.5337,51.5337,51.5087,51.5337,10100.0
2008-04-28 15:45:00,61.97,61.98,61.94,61.96,4000.0,51.4921,51.5004,51.4672,51.4838,4000.0
2008-04-28 15:50:00,61.93,61.94,61.85,61.85,10800.0,51.4589,51.4672,51.3924,51.3924,10800.0
2008-04-28 15:55:00,61.89,61.94,61.83,61.93,4400.0,51.4257,51.4672,51.3758,51.4589,4400.0
2008-04-29 09:30:00,61.81,61.92,61.74,61.77,27200.0,51.3592,51.4506,51.301,51.3259,27200.0
2008-04-29 09:35:00,61.78,61.86,61.77,61.84,1900.0,51.3342,51.4007,51.3259,51.3841,1900.0
2008-04-29 09:40:00,61.87,61.87,61.71,61.72,9100.0,51.409,51.409,51.2761,51.2844,9100.0
2008-04-29 09:45:00,61.72,61.78,61.72,61.75,12400.0,51.2844,51.3342,51.2844,51.3093,12400.0
2008-04-29 09:50:00,61.77,61.77,61.7,61.7,500.0,51.3259,51.3259,51.2678,51.2678,500.0
2008-04-29 09:55:00,61.74,61.75,61.74,61.75,500.0,51.301,51.3093,51.301,51.3093,500.0
2008-04-29 10:00:00,61.76,61.84,61.76,61.8,8500.0,51.3176,51.3841,51.3176,51.3509,8500.0
2008-04-29 10:05:00,61.78,61.78,61.78,61.78,600.0,51.3342,51.3342,51.3342,51.3342,600.0
2008-04-29 10:10:00,61.72,61.72,61.61,61.61,1500.0,51.2844,51.2844,51.193,51.193,1500.0
2008-04-29 10:15:00,61.66,61.66,61.58,61.6,2800.0,51.2345,51.2345,51.1681,51.1847,2800.0
2008-04-29 10:20:00,61.63,61.63,61.54,61.54,1300.0,51.2096,51.2096,51.1348,51.1348,1300.0
2008-04-29 10:25:00,61.55,61.55,61.5,61.53,2600.0,51.1431,51.1431,51.1016,51.1265,2600.0
2008-04-29 10:30:00,61.53,61.56,61.53,61.53,1200.0,51.1265,51.1514,51.1265,51.1265,1200.0
2008-04-29 10:35:00,61.56,61.59,61.56,61.58,500.0,51.1514,51.1764,51.1514,51.1681,500.0
2008-04-29 10:40:00,61.59,61.6,61.59,61.6,1800.0,51.1764,51.1847,51.1764,51.1847,1800.0
2008-04-29 10:45:00,61.55,61.55,61.47,61.47,1700.0,51.1431,51.1431,51.0767,51.0767,1700.0
2008-04-29 10:50:00,61.48,61.48,61.48,61.48,300.0,51.085,51.085,51.085,51.085,300.0
2008-04-29 10:55:00,61.48,61.52,61.48,61.51,2200.0,51.085,51.1182,51.085,51.1099,2200.0
2008-04-29 11:00:00,61.47,61.51,61.47,61.51,3100.0,51.0767,51.1099,51.0767,51.1099,3100.0
2008-04-29 11:05:00,61.5,61.54,61.5,61.51,1000.0,51.1016,51.1348,51.1016,51.1099,1000.0
2008-04-29 11:10:00,61.51,61.51,61.51,61.51,0.0,51.1099,51.1099,51.1099,51.1099,0.0
2008-04-29 11:15:00,61.51,61.51,61.51,61.51,0.0,51.1099,51.1099,51.1099,51.1099,0.0
2008-04-29 11:20:00,61.55,61.55,61.55,61.55,500.0,51.1431,51.1431,51.1431,51.1431,500.0
2008-04-29 11:25:00,61.6,61.6,61.59,61.59,1600.0,51.1847,51.1847,51.1764,51.1764,1600.0
2008-04-29 11:30:00,61.62,61.62,61.6,61.6,800.0,51.2013,51.2013,51.1847,51.1847,800.0
2008-04-29 11:35:00,61.6,61.6,61.59,61.59,1700.0,51.1847,51.1847,51.1764,51.1764,1700.0
2008-04-29 11:40:00,61.6,61.6,61.55,61.57,2100.0,51.1847,51.1847,51.1431,51.1598,2100.0
2008-04-29 11:45:00,61.58,61.58,61.58,61.58,1600.0,51.1681,51.1681,51.1681,51.1681,1600.0
2008-04-29 11:50:00,61.54,61.57,61.54,61.57,10100.0,51.1348,51.1598,51.1348,51.1598,10100.0
2008-04-29 11:55:00,61.55,61.55,61.49,61.53,4900.0,51.1431,51.1431,51.0933,51.1265,4900.0
2008-04-29 12:00:00,61.54,61.56,61.54,61.54,1400.0,51.1348,51.1514,51.1348,51.1348,1400.0
2008-04-29 12:05:00,61.51,61.54,61.48,61.54,45100.0,51.1099,51.1348,51.085,51.1348,45100.0
2008-04-29 12:10:00,61.52,61.52,61.52,61.52,300.0,51.1182,51.1182,51.1182,51.1182,300.0
2008-04-29 12:15:00,61.51,61.51,61.48,61.48,4200.0,51.1099,51.1099,51.085,51.085,4200.0
2008-04-29 12:20:00,61.47,61.52,61.47,61.48,900.0,51.0767,51.1182,51.0767,51.085,900.0
2008-04-29 12:25:00,61.5,61.58,61.48,61.56,13700.0,51.1016,51.1681,51.085,51.1514,13700.0
2008-04-29 12:30:00,61.63,61.63,61.59,61.6,2400.0,51.2096,51.2096,51.1764,51.1847,2400.0
2008-04-29 12:35:00,61.62,61.62,61.59,61.61,2800.0,51.2013,51.2013,51.1764,51.193,2800.0
2008-04-29 12:40:00,61.6,61.63,61.6,61.63,1700.0,51.1847,51.2096,51.1847,51.2096,1700.0
2008-04-29 12:45:00,61.63,61.63,61.61,61.63,6400.0,51.2096,51.2096,51.193,51.2096,6400.0
2008-04-29 12:50:00,61.61,61.67,61.61,61.64,2300.0,51.193,51.2428,51.193,51.2179,2300.0
2008-04-29 12:55:00,61.63,61.63,61.59,61.59,2800.0,51.2096,51.2096,51.1764,51.1764,2800.0
2008-04-29 13:00:00,61.57,61.57,61.57,61.57,1000.0,51.1598,51.1598,51.1598,51.1598,1000.0
2008-04-29 13:05:00,61.6,61.6,61.6,61.6,500.0,51.1847,51.1847,51.1847,51.1847,500.0
2008-04-29 13:10:00,61.65,61.71,61.65,61.69,1600.0,51.2262,51.2761,51.2262,51.2595,1600.0
2008-04-29 13:15:00,61.67,61.67,61.67,61.67,100.0,51.2428,51.2428,51.2428,51.2428,100.0
2008-04-29 13:20:00,61.72,61.72,61.72,61.72,300.0,51.2844,51.2844,51.2844,51.2844,300.0
2008-04-29 13:25:00,61.72,61.72,61.72,61.72,0.0,51.2844,51.2844,51.2844,51.2844,0.0
2008-04-29 13:30:00,61.7,61.73,61.7,61.73,700.0,51.2678,51.2927,51.2678,51.2927,700.0
2008-04-29 13:35:00,61.73,61.81,61.72,61.81,6700.0,51.2927,51.3592,51.2844,51.3592,6700.0
2008-04-29 13:40:00,61.78,61.78,61.78,61.78,200.0,51.3342,51.3342,51.3342,51.3342,200.0
2008-04-29 13:45:00,61.73,61.74,61.71,61.71,900.0,51.2927,51.301,51.2761,51.2761,900.0
2008-04-29 13:50:00,61.75,61.75,61.72,61.72,600.0,51.3093,51.3093,51.2844,51.2844,600.0
2008-04-29 13:55:00,61.71,61.73,61.67,61.7,900.0,51.2761,51.2927,51.2428,51.2678,900.0
2008-04-29 14:00:00,61.74,61.74,61.7,61.7,1600.0,51.301,51.301,51.2678,51.2678,1600.0
2008-04-29 14:05:00,61.71,61.71,61.69,61.71,1900.0,51.2761,51.2761,51.2595,51.2761,1900.0
2008-04-29 14:10:00,61.69,61.73,61.69,61.73,1600.0,51.2595,51.2927,51.2595,51.2927,1600.0
2008-04-29 14:15:00,61.7,61.72,61.65,61.72,2400.0,51.2678,51.2844,51.2262,51.2844,2400.0
2008-04-29 14:20:00,61.72,61.72,61.72,61.72,0.0,51.2844,51.2844,51.2844,51.2844,0.0
2008-04-29 14:25:00,61.78,61.78,61.78,61.78,200.0,51.3342,51.3342,51.3342,51.3342,200.0
2008-04-29 14:30:00,61.73,61.75,61.73,61.75,1000.0,51.2927,51.3093,51.2927,51.3093,1000.0
2008-04-29 14:35:00,61.75,61.75,61.75,61.75,0.0,51.3093,51.3093,51.3093,51.3093,0.0
2008-04-29 14:40:00,61.69,61.79,61.69,61.76,2200.0,51.2595,51.3426,51.2595,51.3176,2200.0
2008-04-29 14:45:00,61.85,61.9,61.85,61.86,1800.0,51.3924,51.434,51.3924,51.4007,1800.0
2008-04-29 14:50:00,61.86,61.88,61.86,61.86,3200.0,51.4007,51.4173,51.4007,51.4007,3200.0
2008-04-29 14:55:00,61.9,61.9,61.88,61.89,6100.0,51.434,51.434,51.4173,51.4257,6100.0
2008-04-29 15:00:00,61.86,61.86,61.86,61.86,100.0,51.4007,51.4007,51.4007,51.4007,100.0
2008-04-29 15:05:00,61.88,61.88,61.88,61.88,600.0,51.4173,51.4173,51.4173,51.4173,600.0
2008-04-29 15:10:00,61.89,61.91,61.84,61.86,800.0,51.4257,51.4423,51.3841,51.4007,800.0
2008-04-29 15:15:00,61.85,61.87,61.84,61.85,4900.0,51.3924,51.409,51.3841,51.3924,4900.0
2008-04-29 15:20:00,61.88,61.88,61.8,61.8,7300.0,51.4173,51.4173,51.3509,51.3509,7300.0
2008-04-29 15:25:00,61.78,61.78,61.75,61.75,1000.0,51.3342,51.3342,51.3093,51.3093,1000.0
2008-04-29 15:30:00,61.73,61.76,61.73,61.74,3800.0,51.2927,51.3176,51.2927,51.301,3800.0
2008-04-29 15:35:00,61.75,61.78,61.75,61.75,2100.0,51.3093,51.3342,51.3093,51.3093,2100.0
2008-04-29 15:40:00,61.75,61.78,61.75,61.77,4300.0,51.3093,51.3342,51.3093,51.3259,4300.0
2008-04-29 15:45:00,61.75,61.75,61.68,61.73,5800.0,51.3093,51.3093,51.2512,51.2927,5800.0
2008-04-29 15:50:00,61.73,61.73,61.64,61.68,6700.0,51.2927,51.2927,51.2179,51.2512,6700.0
2008-04-29 15:55:00,61.7,61.75,61.69,61.75,4700.0,51.2678,51.3093,51.2595,51.3093,4700.0
2008-04-30 09:30:00,61.84,61.93,61.84,61.91,29100.0,51.3841,51.4589,51.3841,51.4423,29100.0
2008-04-30 09:35:00,61.89,61.91,61.87,61.9,13600.0,51.4257,51.4423,51.409,51.434,13600.0
2008-04-30 09:40:00,61.94,61.97,61.94,61.97,1700.0,51.4672,51.4921,51.4672,51.4921,1700.0
2008-04-30 09:45:00,61.99,62.02,61.97,61.98,4000.0,51.5087,51.5337,51.4921,51.5004,4000.0
2008-04-30 09:50:00,62.0,62.04,61.95,61.97,10700.0,51.5171,51.5503,51.4755,51.4921,10700.0
2008-04-30 09:55:00,61.94,61.95,61.92,61.95,12900.0,51.4672,51.4755,51.4506,51.4755,12900.0
2008-04-30 10:00:00,61.92,61.97,61.92,61.92,2600.0,51.4506,51.4921,51.4506,51.4506,2600.0
2008-04-30 10:05:00,61.92,61.99,61.92,61.99,5400.0,51.4506,51.5087,51.4506,51.5087,5400.0
2008-04-30 10:10:00,61.98,61.98,61.95,61.96,3100.0,51.5004,51.5004,51.4755,51.4838,3100.0
2008-04-30 10:15:00,61.97,61.97,61.92,61.92,1400.0,51.4921,51.4921,51.4506,51.4506,1400.0
2008-04-30 10:20:00,61.91,61.97,61.91,61.96,2200.0,51.4423,51.4921,51.4423,51.4838,2200.0
2008-04-30 10:25:00,61.97,61.98,61.95,61.95,3900.0,51.4921,51.5004,51.4755,51.4755,3900.0
2008-04-30 10:30:00,61.96,62.04,61.96,62.04,2700.0,51.4838,51.5503,51.4838,51.5503,2700.0
2008-04-30 10:35:00,62.01,62.02,61.98,62.02,4300.0,51.5254,51.5337,51.5004,51.5337,4300.0
2008-04-30 10:40:00,62.02,62.04,61.99,62.02,2500.0,51.5337,51.5503,51.5087,51.5337,2500.0
2008-04-30 10:45:00,62.0,62.0,61.97,61.98,3200.0,51.5171,51.5171,51.4921,51.5004,3200.0
2008-04-30 10:50:00,61.97,62.03,61.97,62.03,2800.0,51.4921,51.542,51.4921,51.542,2800.0
2008-04-30 10:55:00,62.0,62.02,61.95,61.95,7500.0,51.5171,51.5337,51.4755,51.4755,7500.0
2008-04-30 11:00:00,61.99,62.02,61.99,62.0,3400.0,51.5087,51.5337,51.5087,51.5171,3400.0
2008-04-30 11:05:00,62.02,62.08,62.0,62.08,4500.0,51.5337,51.5835,51.5171,51.5835,4500.0
2008-04-30 11:10:00,62.1,62.12,62.08,62.1,4800.0,51.6001,51.6168,51.5835,51.6001,4800.0
2008-04-30 11:15:00,62.08,62.1,62.06,62.1,4300.0,51.5835,51.6001,51.5669,51.6001,4300.0
2008-04-30 11:20:00,62.1,62.12,62.1,62.11,4400.0,51.6001,51.6168,51.6001,51.6085,4400.0
2008-04-30 11:25:00,62.11,62.11,62.1,62.11,1700.0,51.6085,51.6085,51.6001,51.6085,1700.0
2008-04-30 11:30:00,62.1,62.1,62.1,62.1,1200.0,51.6001,51.6001,51.6001,51.6001,1200.0
2008-04-30 11:35:00,62.08,62.08,62.03,62.03,2200.0,51.5835,51.5835,51.542,51.542,2200.0
2008-04-30 11:40:00,62.05,62.05,62.0,62.03,2500.0,51.5586,51.5586,51.5171,51.542,2500.0
2008-04-30 11:45:00,62.0,62.01,61.99,62.01,800.0,51.5171,51.5254,51.5087,51.5254,800.0
2008-04-30 11:50:00,62.01,62.01,62.01,62.01,1100.0,51.5254,51.5254,51.5254,51.5254,1100.0
2008-04-30 11:55:00,62.06,62.06,62.04,62.06,800.0,51.5669,51.5669,51.5503,51.5669,800.0
2008-04-30 12:00:00,62.08,62.08,62.05,62.05,700.0,51.5835,51.5835,51.5586,51.5586,700.0
2008-04-30 12:05:00,62.02,62.02,61.97,62.01,1900.0,51.5337,51.5337,51.4921,51.5254,1900.0
2008-04-30 12:10:00,61.96,61.98,61.92,61.98,3200.0,51.4838,51.5004,51.4506,51.5004,3200.0
2008-04-30 12:15:00,61.97,61.97,61.94,61.94,1000.0,51.4921,51.4921,51.4672,51.4672,1000.0
2008-04-30 12:20:00,61.93,61.95,61.91,61.91,3500.0,51.4589,51.4755,51.4423,51.4423,3500.0
2008-04-30 12:25:00,61.9,61.93,61.89,61.92,1600.0,51.434,51.4589,51.4257,51.4506,1600.0
2008-04-30 12:30:00,61.92,61.92,61.92,61.92,0.0,51.4506,51.4506,51.4506,51.4506,0.0
2008-04-30 12:35:00,61.89,61.92,61.89,61.92,1700.0,51.4257,51.4506,51.4257,51.4506,1700.0
2008-04-30 12:40:00,61.91,61.91,61.89,61.89,1800.0,51.4423,51.4423,51.4257,51.4257,1800.0
2008-04-30 12:45:00,61.92,61.92,61.88,61.88,1700.0,51.4506,51.4506,51.4173,51.4173,1700.0
2008-04-30 12:50:00,61.88,61.88,61.88,61.88,0.0,51.4173,51.4173,51.4173,51.4173,0.0
2008-04-30 12:55:00,61.9,61.9,61.89,61.89,1500.0,51.434,51.434,51.4257,51.4257,1500.0
2008-04-30 13:00:00,61.9,61.93,61.89,61.93,900.0,51.434,51.4589,51.4257,51.4589,900.0
2008-04-30 13:05:00,61.93,61.93,61.93,61.93,0.0,51.4589,51.4589,51.4589,51.4589,0.0
2008-04-30 13:10:00,61.94,61.96,61.94,61.96,800.0,51.4672,51.4838,51.4672,51.4838,800.0
2008-04-30 13:15:00,61.96,61.97,61.95,61.95,1300.0,51.4838,51.4921,51.4755,51.4755,1300.0
2008-04-30 13:20:00,61.96,61.96,61.93,61.94,1200.0,51.4838,51.4838,51.4589,51.4672,1200.0
2008-04-30 13:25:00,61.96,61.96,61.92,61.92,2600.0,51.4838,51.4838,51.4506,51.4506,2600.0
2008-04-30 13:30:00,61.94,61.94,61.92,61.94,700.0,51.4672,51.4672,51.4506,51.4672,700.0
2008-04-30 13:35:00,61.92,61.95,61.89,61.95,11900.0,51.4506,51.4755,51.4257,51.4755,11900.0
2008-04-30 13:40:00,61.96,61.96,61.91,61.91,13600.0,51.4838,51.4838,51.4423,51.4423,13600.0
2008-04-30 13:45:00,61.95,61.95,61.9,61.9,500.0,51.4755,51.4755,51.434,51.434,500.0
2008-04-30 13:50:00,61.9,61.9,61.83,61.88,8600.0,51.434,51.434,51.3758,51.4173,8600.0
2008-04-30 13:55:00,61.85,61.88,61.85,61.88,1900.0,51.3924,51.4173,51.3924,51.4173,1900.0
2008-04-30 14:00:00,61.91,61.91,61.91,61.91,100.0,51.4423,51.4423,51.4423,51.4423,100.0
2008-04-30 14:05:00,61.95,61.97,61.92,61.92,2100.0,51.4755,51.4921,51.4506,51.4506,2100.0
2008-04-30 14:10:00,62.04,62.06,61.92,61.97,8600.0,51.5503,51.5669,51.4506,51.4921,8600.0
2008-04-30 14:15:00,62.0,62.3,61.7,62.28,72100.0,51.5171,51.7663,51.2678,51.7497,72100.0
2008-04-30 14:20:00,62.11,62.11,61.88,61.91,12800.0,51.6085,51.6085,51.4173,51.4423,12800.0
2008-04-30 14:25:00,61.91,62.03,61.91,61.95,17400.0,51.4423,51.542,51.4423,51.4755,17400.0
2008-04-30 14:30:00,62.0,62.13,62.0,62.11,9500.0,51.5171,51.6251,51.5171,51.6085,9500.0
2008-04-30 14:35:00,62.06,62.06,61.98,62.05,7000.0,51.5669,51.5669,51.5004,51.5586,7000.0
2008-04-30 14:40:00,61.99,62.15,61.99,62.15,4500.0,51.5087,51.6417,51.5087,51.6417,4500.0
2008-04-30 14:45:00,62.08,62.08,62.0,62.0,500.0,51.5835,51.5835,51.5171,51.5171,500.0
2008-04-30 14:50:00,61.98,62.0,61.84,61.84,8300.0,51.5004,51.5171,51.3841,51.3841,8300.0
2008-04-30 14:55:00,61.76,61.77,61.71,61.71,6200.0,51.3176,51.3259,51.2761,51.2761,6200.0
2008-04-30 15:00:00,61.67,61.67,61.52,61.52,1000.0,51.2428,51.2428,51.1182,51.1182,1000.0
2008-04-30 15:05:00,61.58,61.58,61.58,61.58,100.0,51.1681,51.1681,51.1681,51.1681,100.0
2008-04-30 15:10:00,61.6,61.61,61.3,61.3,5000.0,51.1847,51.193,50.9354,50.9354,5000.0
2008-04-30 15:15:00,61.39,61.44,61.36,61.44,1000.0,51.0102,51.0517,50.9853,51.0517,1000.0
2008-04-30 15:20:00,61.46,61.47,61.46,61.47,300.0,51.0684,51.0767,51.0684,51.0767,300.0
2008-04-30 15:25:00,61.46,61.46,61.46,61.46,100.0,51.0684,51.0684,51.0684,51.0684,100.0
2008-04-30 15:30:00,61.39,61.5,61.33,61.48,3600.0,51.0102,51.1016,50.9603,51.085,3600.0
2008-04-30 15:35:00,61.51,61.52,61.48,61.48,1300.0,51.1099,51.1182,51.085,51.085,1300.0
2008-04-30 15:40:00,61.34,61.48,61.34,61.47,1400.0,50.9686,51.085,50.9686,51.0767,1400.0
2008-04-30 15:45:00,61.5,61.56,61.5,61.5,1400.0,51.1016,51.1514,51.1016,51.1016,1400.0
2008-04-30 15:50:00,61.47,61.49,61.43,61.44,4000.0,51.0767,51.0933,51.0434,51.0517,4000.0
2008-04-30 15:55:00,61.43,61.43,61.37,61.4,6300.0,51.0434,51.0434,50.9936,51.0185,6300.0
2008-05-01 09:30:00,61.43,61.44,61.34,61.39,3900.0,51.0434,51.0517,50.9686,51.0102,3900.0
2008-05-01 09:35:00,61.4,61.41,61.34,61.34,2100.0,51.0185,51.0268,50.9686,50.9686,2100.0
2008-05-01 09:40:00,61.31,61.44,61.31,61.43,1900.0,50.9437,51.0517,50.9437,51.0434,1900.0
2008-05-01 09:45:00,61.47,61.53,61.47,61.53,700.0,51.0767,51.1265,51.0767,51.1265,700.0
2008-05-01 09:50:00,61.5,61.57,61.46,61.56,5400.0,51.1016,51.1598,51.0684,51.1514,5400.0
2008-05-01 09:55:00,61.55,61.58,61.52,61.53,3700.0,51.1431,51.1681,51.1182,51.1265,3700.0
2008-05-01 10:00:00,61.53,61.65,61.53,61.64,3000.0,51.1265,51.2262,51.1265,51.2179,3000.0
2008-05-01 10:05:00,61.64,61.64,61.64,61.64,300.0,51.2179,51.2179,51.2179,51.2179,300.0
2008-05-01 10:10:00,61.57,61.6,61.57,61.6,4100.0,51.1598,51.1847,51.1598,51.1847,4100.0
2008-05-01 10:15:00,61.59,61.6,61.53,61.53,3600.0,51.1764,51.1847,51.1265,51.1265,3600.0
2008-05-01 10:20:00,61.54,61.58,61.53,61.58,700.0,51.1348,51.1681,51.1265,51.1681,700.0
2008-05-01 10:25:00,61.67,61.67,61.67,61.67,200.0,51.2428,51.2428,51.2428,51.2428,200.0
2008-05-01 10:30:00,61.67,61.67,61.67,61.67,0.0,51.2428,51.2428,51.2428,51.2428,0.0
2008-05-01 10:35:00,61.67,61.67,61.67,61.67,0.0,51.2428,51.2428,51.2428,51.2428,0.0
2008-05-01 10:40:00,61.55,61.55,61.55,61.55,1200.0,51.1431,51.1431,51.1431,51.1431,1200.0
2008-05-01 10:45:00,61.57,61.59,61.57,61.59,1000.0,51.1598,51.1764,51.1598,51.1764,1000.0
2008-05-01 10:50:00,61.6,61.6,61.55,61.55,700.0,51.1847,51.1847,51.1431,51.1431,700.0
2008-05-01 10:55:00,61.69,61.69,61.68,61.68,200.0,51.2595,51.2595,51.2512,51.2512,200.0
2008-05-01 11:00:00,61.66,61.76,61.64,61.75,2800.0,51.2345,51.3176,51.2179,51.3093,2800.0
2008-05-01 11:05:00,61.78,61.79,61.73,61.73,1500.0,51.3342,51.3426,51.2927,51.2927,1500.0
2008-05-01 11:10:00,61.8,61.81,61.79,61.79,1100.0,51.3509,51.3592,51.3426,51.3426,1100.0
2008-05-01 11:15:00,61.71,61.71,61.71,61.71,200.0,51.2761,51.2761,51.2761,51.2761,200.0
2008-05-01 11:20:00,61.77,61.79,61.77,61.78,7100.0,51.3259,51.3426,51.3259,51.3342,7100.0
2008-05-01 11:25:00,61.78,61.78,61.74,61.77,2800.0,51.3342,51.3342,51.301,51.3259,2800.0
2008-05-01 11:30:00,61.73,61.75,61.73,61.75,1700.0,51.2927,51.3093,51.2927,51.3093,1700.0
2008-05-01 11:35:00,61.74,61.75,61.74,61.74,700.0,51.301,51.3093,51.301,51.301,700.0
2008-05-01 11:40:00,61.73,61.76,61.73,61.76,1400.0,51.2927,51.3176,51.2927,51.3176,1400.0
2008-05-01 11:45:00,61.73,61.78,61.73,61.78,2700.0,51.2927,51.3342,51.2927,51.3342,2700.0
2008-05-01 11:50:00,61.79,61.81,61.79,61.81,1500.0,51.3426,51.3592,51.3426,51.3592,1500.0
2008-05-01 11:55:00,61.72,61.75,61.72,61.75,1200.0,51.2844,51.3093,51.2844,51.3093,1200.0
2008-05-01 12:00:00,61.76,61.8,61.76,61.8,2700.0,51.3176,51.3509,51.3176,51.3509,2700.0
2008-05-01 12:05:00,61.8,61.8,61.77,61.77,200.0,51.3509,51.3509,51.3259,51.3259,200.0
2008-05-01 12:10:00,61.8,61.87,61.8,61.87,1300.0,51.3509,51.409,51.3509,51.409,1300.0
2008-05-01 12:15:00,61.85,61.94,61.85,61.94,6700.0,51.3924,51.4672,51.3924,51.4672,6700.0
2008-05-01 12:20:00,61.96,61.97,61.93,61.93,8500.0,51.4838,51.4921,51.4589,51.4589,8500.0
2008-05-01 12:25:00,61.92,61.93,61.91,61.92,20000.0,51.4506,51.4589,51.4423,51.4506,20000.0
2008-05-01 12:30:00,61.92,61.92,61.9,61.9,1100.0,51.4506,51.4506,51.434,51.434,1100.0
2008-05-01 12:35:00,61.92,62.08,61.92,62.08,700.0,51.4506,51.5835,51.4506,51.5835,700.0
2008-05-01 12:40:00,62.1,62.1,62.05,62.08,900.0,51.6001,51.6001,51.5586,51.5835,900.0
2008-05-01 12:45:00,62.07,62.09,62.07,62.08,2600.0,51.5752,51.5918,51.5752,51.5835,2600.0
2008-05-01 12:50:00,62.08,62.12,62.08,62.12,1400.0,51.5835,51.6168,51.5835,51.6168,1400.0
2008-05-01 12:55:00,62.12,62.26,62.12,62.2,19000.0,51.6168,51.7331,51.6168,51.6832,19000.0
2008-05-01 13:00:00,62.13,62.13,62.11,62.11,3000.0,51.6251,51.6251,51.6085,51.6085,3000.0
2008-05-01 13:05:00,62.13,62.15,62.11,62.14,1300.0,51.6251,51.6417,51.6085,51.6334,1300.0
2008-05-01 13:10:00,62.17,62.2,62.17,62.2,800.0,51.6583,51.6832,51.6583,51.6832,800.0
2008-05-01 13:15:00,62.19,62.3,62.19,62.3,3700.0,51.6749,51.7663,51.6749,51.7663,3700.0
2008-05-01 13:20:00,62.34,62.34,62.23,62.26,1600.0,51.7996,51.7996,51.7082,51.7331,1600.0
2008-05-01 13:25:00,62.26,62.27,62.24,62.24,1300.0,51.7331,51.7414,51.7165,51.7165,1300.0
2008-05-01 13:30:00,62.25,62.25,62.21,62.23,3700.0,51.7248,51.7248,51.6915,51.7082,3700.0
2008-05-01 13:35:00,62.25,62.28,62.24,62.26,3500.0,51.7248,51.7497,51.7165,51.7331,3500.0
2008-05-01 13:40:00,62.26,62.27,62.21,62.21,9400.0,51.7331,51.7414,51.6915,51.6915,9400.0
2008-05-01 13:45:00,62.2,62.24,62.19,62.19,3000.0,51.6832,51.7165,51.6749,51.6749,3000.0
2008-05-01 13:50:00,62.2,62.2,62.18,62.18,17900.0,51.6832,51.6832,51.6666,51.6666,17900.0
2008-05-01 13:55:00,62.18,62.18,62.15,62.16,1000.0,51.6666,51.6666,51.6417,51.65,1000.0
2008-05-01 14:00:00,62.1,62.14,62.09,62.12,3400.0,51.6001,51.6334,51.5918,51.6168,3400.0
2008-05-01 14:05:00,62.12,62.19,62.1,62.19,2600.0,51.6168,51.6749,51.6001,51.6749,2600.0
2008-05-01 14:10:00,62.2,62.23,62.17,62.21,3700.0,51.6832,51.7082,51.6583,51.6915,3700.0
2008-05-01 14:15:00,62.19,62.22,62.19,62.22,1600.0,51.6749,51.6999,51.6749,51.6999,1600.0
2008-05-01 14:20:00,62.22,62.28,62.22,62.28,900.0,51.6999,51.7497,51.6999,51.7497,900.0
2008-05-01 14:25:00,62.27,62.27,62.21,62.24,400.0,51.7414,51.7414,51.6915,51.7165,400.0
2008-05-01 14:30:00,62.19,62.21,62.19,62.21,500.0,51.6749,51.6915,51.6749,51.6915,500.0
2008-05-01 14:35:00,62.29,62.34,62.29,62.34,200.0,51.758,51.7996,51.758,51.7996,200.0
2008-05-01 14:40:00,62.37,62.39,62.33,62.39,2300.0,51.8245,51.8411,51.7913,51.8411,2300.0
2008-05-01 14:45:00,62.4,62.42,62.38,62.41,3000.0,51.8494,51.866,51.8328,51.8577,3000.0
2008-05-01 14:50:00,62.37,62.46,62.37,62.39,1900.0,51.8245,51.8993,51.8245,51.8411,1900.0
2008-05-01 14:55:00,62.37,62.37,62.24,62.24,6600.0,51.8245,51.8245,51.7165,51.7165,6600.0
2008-05-01 15:00:00,62.31,62.31,62.31,62.31,400.0,51.7746,51.7746,51.7746,51.7746,400.0
2008-05-01 15:05:00,62.32,62.32,62.25,62.28,1800.0,51.7829,51.7829,51.7248,51.7497,1800.0
2008-05-01 15:10:00,62.27,62.34,62.25,62.34,3700.0,51.7414,51.7996,51.7248,51.7996,3700.0
2008-05-01 15:15:00,62.34,62.34,62.34,62.34,0.0,51.7996,51.7996,51.7996,51.7996,0.0
2008-05-01 15:20:00,62.38,62.38,62.38,62.38,500.0,51.8328,51.8328,51.8328,51.8328,500.0
2008-05-01 15:25:00,62.35,62.35,62.28,62.28,1400.0,51.8079,51.8079,51.7497,51.7497,1400.0
2008-05-01 15:30:00,62.27,62.31,62.27,62.31,1800.0,51.7414,51.7746,51.7414,51.7746,1800.0
2008-05-01 15:35:00,62.29,62.29,62.22,62.27,1800.0,51.758,51.758,51.6999,51.7414,1800.0
2008-05-01 15:40:00,62.27,62.29,62.25,62.29,2000.0,51.7414,51.758,51.7248,51.758,2000.0
2008-05-01 15:45:00,62.31,62.33,62.28,62.31,5200.0,51.7746,51.7913,51.7497,51.7746,5200.0
2008-05-01 15:50:00,62.33,62.41,62.33,62.41,1500.0,51.7913,51.8577,51.7913,51.8577,1500.0
2008-05-01 15:55:00,62.44,62.49,62.43,62.45,3200.0,51.8827,51.9242,51.8743,51.891,3200.0
2008-05-02 09:30:00,63.07,63.09,62.91,62.94,15500.0,52.4061,52.4228,52.2732,52.2981,15500.0
2008-05-02 09:35:00,62.87,62.87,62.76,62.76,4500.0,52.24,52.24,52.1486,52.1486,4500.0
2008-05-02 09:40:00,62.77,62.82,62.74,62.82,1800.0,52.1569,52.1984,52.1319,52.1984,1800.0
2008-05-02 09:45:00,62.77,62.77,62.7,62.7,2900.0,52.1569,52.1569,52.0987,52.0987,2900.0
2008-05-02 09:50:00,62.79,62.79,62.76,62.79,2200.0,52.1735,52.1735,52.1486,52.1735,2200.0
2008-05-02 09:55:00,62.81,62.82,62.81,62.81,2400.0,52.1901,52.1984,52.1901,52.1901,2400.0
2008-05-02 10:00:00,62.84,62.96,62.84,62.9,2700.0,52.215,52.3147,52.215,52.2649,2700.0
2008-05-02 10:05:00,62.93,63.01,62.92,62.97,9600.0,52.2898,52.3563,52.2815,52.323,9600.0
2008-05-02 10:10:00,62.95,62.95,62.9,62.94,1600.0,52.3064,52.3064,52.2649,52.2981,1600.0
2008-05-02 10:15:00,62.93,62.93,62.83,62.87,1500.0,52.2898,52.2898,52.2067,52.24,1500.0
2008-05-02 10:20:00,62.77,62.79,62.75,62.75,1300.0,52.1569,52.1735,52.1402,52.1402,1300.0
2008-05-02 10:25:00,62.69,62.72,62.69,62.69,1000.0,52.0904,52.1153,52.0904,52.0904,1000.0
2008-05-02 10:30:00,62.72,62.74,62.68,62.74,1200.0,52.1153,52.1319,52.0821,52.1319,1200.0
2008-05-02 10:35:00,62.69,62.69,62.61,62.61,2000.0,52.0904,52.0904,52.0239,52.0239,2000.0
2008-05-02 10:40:00,62.56,62.58,62.55,62.58,2500.0,51.9824,51.999,51.9741,51.999,2500.0
2008-05-02 10:45:00,62.56,62.65,62.56,62.64,1100.0,51.9824,52.0572,51.9824,52.0488,1100.0
2008-05-02 10:50:00,62.6,62.61,62.53,62.59,1700.0,52.0156,52.0239,51.9574,52.0073,1700.0
2008-05-02 10:55:00,62.56,62.56,62.47,62.48,4600.0,51.9824,51.9824,51.9076,51.9159,4600.0
2008-05-02 11:00:00,62.53,62.54,62.52,62.54,1600.0,51.9574,51.9657,51.9491,51.9657,1600.0
2008-05-02 11:05:00,62.55,62.65,62.55,62.65,1200.0,51.9741,52.0572,51.9741,52.0572,1200.0
2008-05-02 11:10:00,62.65,62.7,62.65,62.67,3900.0,52.0572,52.0987,52.0572,52.0738,3900.0
2008-05-02 11:15:00,62.64,62.73,62.64,62.65,10100.0,52.0488,52.1236,52.0488,52.0572,10100.0
2008-05-02 11:20:00,62.62,62.63,62.61,62.61,3500.0,52.0322,52.0405,52.0239,52.0239,3500.0
2008-05-02 11:25:00,62.62,62.62,62.56,62.56,1000.0,52.0322,52.0322,51.9824,51.9824,1000.0
2008-05-02 11:30:00,62.66,62.66,62.66,62.66,700.0,52.0655,52.0655,52.0655,52.0655,700.0
2008-05-02 11:35:00,62.65,62.65,62.55,62.55,1100.0,52.0572,52.0572,51.9741,51.9741,1100.0
2008-05-02 11:40:00,62.57,62.62,62.52,62.61,4500.0,51.9907,52.0322,51.9491,52.0239,4500.0
2008-05-02 11:45:00,62.59,62.65,62.57,62.58,5900.0,52.0073,52.0572,51.9907,51.999,5900.0
2008-05-02 11:50:00,62.64,62.65,62.62,62.65,2200.0,52.0488,52.0572,52.0322,52.0572,2200.0
2008-05-02 11:55:00,62.62,62.64,62.54,62.54,1200.0,52.0322,52.0488,51.9657,51.9657,1200.0
2008-05-02 12:00:00,62.52,62.52,62.47,62.5,2100.0,51.9491,51.9491,51.9076,51.9325,2100.0
2008-05-02 12:05:00,62.45,62.47,62.43,62.43,1500.0,51.891,51.9076,51.8743,51.8743,1500.0
2008-05-02 12:10:00,62.49,62.49,62.47,62.47,300.0,51.9242,51.9242,51.9076,51.9076,300.0
2008-05-02 12:15:00,62.52,62.52,62.52,62.52,1200.0,51.9491,51.9491,51.9491,51.9491,1200.0
2008-05-02 12:20:00,62.47,62.47,62.47,62.47,200.0,51.9076,51.9076,51.9076,51.9076,200.0
2008-05-02 12:25:00,62.42,62.45,62.42,62.45,500.0,51.866,51.891,51.866,51.891,500.0
2008-05-02 12:30:00,62.44,62.48,62.44,62.47,2800.0,51.8827,51.9159,51.8827,51.9076,2800.0
2008-05-02 12:35:00,62.41,62.41,62.35,62.35,900.0,51.8577,51.8577,51.8079,51.8079,900.0
2008-05-02 12:40:00,62.42,62.43,62.37,62.4,1200.0,51.866,51.8743,51.8245,51.8494,1200.0
2008-05-02 12:45:00,62.38,62.41,62.38,62.41,2900.0,51.8328,51.8577,51.8328,51.8577,2900.0
2008-05-02 12:50:00,62.42,62.44,62.42,62.42,2800.0,51.866,51.8827,51.866,51.866,2800.0
2008-05-02 12:55:00,62.45,62.45,62.43,62.43,300.0,51.891,51.891,51.8743,51.8743,300.0
2008-05-02 13:00:00,62.41,62.41,62.28,62.28,2700.0,51.8577,51.8577,51.7497,51.7497,2700.0
2008-05-02 13:05:00,62.26,62.28,62.24,62.25,8000.0,51.7331,51.7497,51.7165,51.7248,8000.0
2008-05-02 13:10:00,62.29,62.3,62.26,62.3,1300.0,51.758,51.7663,51.7331,51.7663,1300.0
2008-05-02 13:15:00,62.23,62.31,62.23,62.31,1100.0,51.7082,51.7746,51.7082,51.7746,1100.0
2008-05-02 13:20:00,62.27,62.27,62.27,62.27,100.0,51.7414,51.7414,51.7414,51.7414,100.0
2008-05-02 13:25:00,62.37,62.37,62.35,62.35,2800.0,51.8245,51.8245,51.8079,51.8079,2800.0
2008-05-02 13:30:00,62.38,62.38,62.31,62.35,18200.0,51.8328,51.8328,51.7746,51.8079,18200.0
2008-05-02 13:35:00,62.36,62.36,62.32,62.32,1200.0,51.8162,51.8162,51.7829,51.7829,1200.0
2008-05-02 13:40:00,62.3,62.35,62.3,62.35,200.0,51.7663,51.8079,51.7663,51.8079,200.0
2008-05-02 13:45:00,62.41,62.43,62.41,62.43,400.0,51.8577,51.8743,51.8577,51.8743,400.0
2008-05-02 13:50:00,62.46,62.46,62.43,62.43,2500.0,51.8993,51.8993,51.8743,51.8743,2500.0
2008-05-02 13:55:00,62.48,62.48,62.38,62.38,2200.0,51.9159,51.9159,51.8328,51.8328,2200.0
2008-05-02 14:00:00,62.39,62.5,62.39,62.47,1400.0,51.8411,51.9325,51.8411,51.9076,1400.0
2008-05-02 14:05:00,62.43,62.43,62.22,62.22,2200.0,51.8743,51.8743,51.6999,51.6999,2200.0
2008-05-02 14:10:00,62.24,62.36,62.24,62.33,2900.0,51.7165,51.8162,51.7165,51.7913,2900.0
2008-05-02 14:15:00,62.35,62.38,62.28,62.33,3500.0,51.8079,51.8328,51.7497,51.7913,3500.0
2008-05-02 14:20:00,62.33,62.37,62.33,62.37,1200.0,51.7913,51.8245,51.7913,51.8245,1200.0
2008-05-02 14:25:00,62.37,62.4,62.33,62.33,6100.0,51.8245,51.8494,51.7913,51.7913,6100.0
2008-05-02 14:30:00,62.3,62.38,62.3,62.38,1100.0,51.7663,51.8328,51.7663,51.8328,1100.0
2008-05-02 14:35:00,62.41,62.45,62.38,62.45,3300.0,51.8577,51.891,51.8328,51.891,3300.0
2008-05-02 14:40:00,62.37,62.37,62.32,62.32,1000.0,51.8245,51.8245,51.7829,51.7829,1000.0
2008-05-02 14:45:00,62.35,62.35,62.33,62.33,1800.0,51.8079,51.8079,51.7913,51.7913,1800.0
2008-05-02 14:50:00,62.4,62.44,62.4,62.4,700.0,51.8494,51.8827,51.8494,51.8494,700.0
2008-05-02 14:55:00,62.39,62.39,62.32,62.32,3100.0,51.8411,51.8411,51.7829,51.7829,3100.0
2008-05-02 15:00:00,62.38,62.39,62.34,62.39,9600.0,51.8328,51.8411,51.7996,51.8411,9600.0
2008-05-02 15:05:00,62.36,62.36,62.33,62.33,400.0,51.8162,51.8162,51.7913,51.7913,400.0
2008-05-02 15:10:00,62.46,62.5,62.44,62.5,1200.0,51.8993,51.9325,51.8827,51.9325,1200.0
2008-05-02 15:15:00,62.52,62.53,62.52,62.53,900.0,51.9491,51.9574,51.9491,51.9574,900.0
2008-05-02 15:20:00,62.52,62.52,62.49,62.49,1000.0,51.9491,51.9491,51.9242,51.9242,1000.0
2008-05-02 15:25:00,62.46,62.55,62.46,62.5,1600.0,51.8993,51.9741,51.8993,51.9325,1600.0
2008-05-02 15:30:00,62.45,62.49,62.45,62.49,2600.0,51.891,51.9242,51.891,51.9242,2600.0
2008-05-02 15:35:00,62.47,62.54,62.47,62.53,3600.0,51.9076,51.9657,51.9076,51.9574,3600.0
2008-05-02 15:40:00,62.52,62.53,62.48,62.52,2700.0,51.9491,51.9574,51.9159,51.9491,2700.0
2008-05-02 15:45:00,62.43,62.48,62.43,62.45,2400.0,51.8743,51.9159,51.8743,51.891,2400.0
2008-05-02 15:50:00,62.48,62.5,62.44,62.47,2300.0,51.9159,51.9325,51.8827,51.9076,2300.0
2008-05-02 15:55:00,62.46,62.6,62.46,62.59,6300.0,51.8993,52.0156,51.8993,52.0073,6300.0
2008-05-05 09:30:00,62.5,62.56,62.48,62.49,20900.0,51.9325,51.9824,51.9159,51.9242,20900.0
2008-05-05 09:35:00,62.5,62.51,62.45,62.49,9000.0,51.9325,51.9408,51.891,51.9242,9000.0
2008-05-05 09:40:00,62.45,62.47,62.45,62.45,1400.0,51.891,51.9076,51.891,51.891,1400.0
2008-05-05 09:45:00,62.52,62.61,62.52,62.61,1700.0,51.9491,52.0239,51.9491,52.0239,1700.0
2008-05-05 09:50:00,62.62,62.65,62.62,62.65,4900.0,52.0322,52.0572,52.0322,52.0572,4900.0
2008-05-05 09:55:00,62.67,62.69,62.67,62.69,500.0,52.0738,52.0904,52.0738,52.0904,500.0
2008-05-05 10:00:00,62.64,62.75,62.59,62.65,29700.0,52.0488,52.1402,52.0073,52.0572,29700.0
2008-05-05 10:05:00,62.65,62.65,62.65,62.65,0.0,52.0572,52.0572,52.0572,52.0572,0.0
2008-05-05 10:10:00,62.81,62.81,62.74,62.76,1600.0,52.1901,52.1901,52.1319,52.1486,1600.0
2008-05-05 10:15:00,62.75,62.75,62.56,62.62,3200.0,52.1402,52.1402,51.9824,52.0322,3200.0
2008-05-05 10:20:00,62.64,62.64,62.64,62.64,200.0,52.0488,52.0488,52.0488,52.0488,200.0
2008-05-05 10:25:00,62.57,62.57,62.55,62.55,2100.0,51.9907,51.9907,51.9741,51.9741,2100.0
2008-05-05 10:30:00,62.45,62.51,62.45,62.5,1700.0,51.891,51.9408,51.891,51.9325,1700.0
2008-05-05 10:35:00,62.54,62.56,62.54,62.56,500.0,51.9657,51.9824,51.9657,51.9824,500.0
2008-05-05 10:40:00,62.51,62.53,62.48,62.53,400.0,51.9408,51.9574,51.9159,51.9574,400.0
2008-05-05 10:45:00,62.58,62.59,62.58,62.58,700.0,51.999,52.0073,51.999,51.999,700.0
2008-05-05 10:50:00,62.57,62.57,62.54,62.54,1200.0,51.9907,51.9907,51.9657,51.9657,1200.0
2008-05-05 10:55:00,62.44,62.44,62.4,62.43,10200.0,51.8827,51.8827,51.8494,51.8743,10200.0
2008-05-05 11:00:00,62.37,62.4,62.36,62.4,2500.0,51.8245,51.8494,51.8162,51.8494,2500.0
2008-05-05 11:05:00,62.41,62.41,62.4,62.4,900.0,51.8577,51.8577,51.8494,51.8494,900.0
2008-05-05 11:10:00,62.41,62.41,62.39,62.4,7300.0,51.8577,51.8577,51.8411,51.8494,7300.0
2008-05-05 11:15:00,62.41,62.47,62.41,62.47,5700.0,51.8577,51.9076,51.8577,51.9076,5700.0
2008-05-05 11:20:00,62.47,62.47,62.47,62.47,700.0,51.9076,51.9076,51.9076,51.9076,700.0
2008-05-05 11:25:00,62.46,62.5,62.46,62.47,5600.0,51.8993,51.9325,51.8993,51.9076,5600.0
2008-05-05 11:30:00,62.49,62.58,62.49,62.58,6300.0,51.9242,51.999,51.9242,51.999,6300.0
2008-05-05 11:35:00,62.53,62.53,62.53,62.53,400.0,51.9574,51.9574,51.9574,51.9574,400.0
2008-05-05 11:40:00,62.52,62.56,62.5,62.53,7000.0,51.9491,51.9824,51.9325,51.9574,7000.0
2008-05-05 11:45:00,62.55,62.55,62.52,62.52,4700.0,51.9741,51.9741,51.9491,51.9491,4700.0
2008-05-05 11:50:00,62.5,62.56,62.49,62.54,4400.0,51.9325,51.9824,51.9242,51.9657,4400.0
2008-05-05 11:55:00,62.52,62.54,62.5,62.54,300.0,51.9491,51.9657,51.9325,51.9657,300.0
2008-05-05 12:00:00,62.56,62.57,62.56,62.57,300.0,51.9824,51.9907,51.9824,51.9907,300.0
2008-05-05 12:05:00,62.52,62.52,62.52,62.52,2000.0,51.9491,51.9491,51.9491,51.9491,2000.0
2008-05-05 12:10:00,62.5,62.52,62.5,62.5,3000.0,51.9325,51.9491,51.9325,51.9325,3000.0
2008-05-05 12:15:00,62.47,62.47,62.47,62.47,100.0,51.9076,51.9076,51.9076,51.9076,100.0
2008-05-05 12:20:00,62.49,62.49,62.47,62.48,4000.0,51.9242,51.9242,51.9076,51.9159,4000.0
2008-05-05 12:25:00,62.42,62.44,62.42,62.44,1300.0,51.866,51.8827,51.866,51.8827,1300.0
2008-05-05 12:30:00,62.48,62.48,62.48,62.48,100.0,51.9159,51.9159,51.9159,51.9159,100.0
2008-05-05 12:35:00,62.5,62.53,62.5,62.53,1300.0,51.9325,51.9574,51.9325,51.9574,1300.0
2008-05-05 12:40:00,62.54,62.54,62.51,62.51,1700.0,51.9657,51.9657,51.9408,51.9408,1700.0
2008-05-05 12:45:00,62.5,62.5,62.47,62.47,3500.0,51.9325,51.9325,51.9076,51.9076,3500.0
2008-05-05 12:50:00,62.56,62.56,62.49,62.56,700.0,51.9824,51.9824,51.9242,51.9824,700.0
2008-05-05 12:55:00,62.53,62.53,62.53,62.53,500.0,51.9574,51.9574,51.9574,51.9574,500.0
2008-05-05 13:00:00,62.55,62.55,62.55,62.55,100.0,51.9741,51.9741,51.9741,51.9741,100.0
2008-05-05 13:05:00,62.55,62.55,62.55,62.55,0.0,51.9741,51.9741,51.9741,51.9741,0.0
2008-05-05 13:10:00,62.55,62.55,62.55,62.55,0.0,51.9741,51.9741,51.9741,51.9741,0.0
2008-05-05 13:15:00,62.49,62.51,62.49,62.51,700.0,51.9242,51.9408,51.9242,51.9408,700.0
2008-05-05 13:20:00,62.47,62.47,62.47,62.47,100.0,51.9076,51.9076,51.9076,51.9076,100.0
2008-05-05 13:25:00,62.46,62.46,62.42,62.42,1100.0,51.8993,51.8993,51.866,51.866,1100.0
2008-05-05 13:30:00,62.41,62.45,62.41,62.45,2400.0,51.8577,51.891,51.8577,51.891,2400.0
2008-05-05 13:35:00,62.46,62.46,62.45,62.45,600.0,51.8993,51.8993,51.891,51.891,600.0
2008-05-05 13:40:00,62.47,62.47,62.47,62.47,4600.0,51.9076,51.9076,51.9076,51.9076,4600.0
2008-05-05 13:45:00,62.41,62.43,62.37,62.37,2500.0,51.8577,51.8743,51.8245,51.8245,2500.0
2008-05-05 13:50:00,62.34,62.34,62.34,62.34,500.0,51.7996,51.7996,51.7996,51.7996,500.0
2008-05-05 13:55:00,62.39,62.39,62.35,62.35,1300.0,51.8411,51.8411,51.8079,51.8079,1300.0
2008-05-05 14:00:00,62.35,62.35,62.35,62.35,0.0,51.8079,51.8079,51.8079,51.8079,0.0
2008-05-05 14:05:00,62.41,62.43,62.37,62.43,2000.0,51.8577,51.8743,51.8245,51.8743,2000.0
2008-05-05 14:10:00,62.36,62.39,62.34,62.34,1500.0,51.8162,51.8411,51.7996,51.7996,1500.0
2008-05-05 14:15:00,62.38,62.4,62.35,62.35,6400.0,51.8328,51.8494,51.8079,51.8079,6400.0
2008-05-05 14:20:00,62.41,62.45,62.41,62.45,1900.0,51.8577,51.891,51.8577,51.891,1900.0
2008-05-05 14:25:00,62.43,62.47,62.43,62.47,1200.0,51.8743,51.9076,51.8743,51.9076,1200.0
2008-05-05 14:30:00,62.45,62.46,62.45,62.45,700.0,51.891,51.8993,51.891,51.891,700.0
2008-05-05 14:35:00,62.44,62.46,62.42,62.42,1800.0,51.8827,51.8993,51.866,51.866,1800.0
2008-05-05 14:40:00,62.42,62.42,62.42,62.42,0.0,51.866,51.866,51.866,51.866,0.0
2008-05-05 14:45:00,62.41,62.45,62.4,62.44,2300.0,51.8577,51.891,51.8494,51.8827,2300.0
2008-05-05 14:50:00,62.49,62.52,62.49,62.51,1400.0,51.9242,51.9491,51.9242,51.9408,1400.0
2008-05-05 14:55:00,62.48,62.48,62.43,62.45,3200.0,51.9159,51.9159,51.8743,51.891,3200.0
2008-05-05 15:00:00,62.44,62.52,62.44,62.52,1500.0,51.8827,51.9491,51.8827,51.9491,1500.0
2008-05-05 15:05:00,62.47,62.51,62.45,62.48,4300.0,51.9076,51.9408,51.891,51.9159,4300.0
2008-05-05 15:10:00,62.51,62.53,62.5,62.53,8000.0,51.9408,51.9574,51.9325,51.9574,8000.0
2008-05-05 15:15:00,62.5,62.5,62.46,62.46,6600.0,51.9325,51.9325,51.8993,51.8993,6600.0
2008-05-05 15:20:00,62.51,62.54,62.5,62.53,9800.0,51.9408,51.9657,51.9325,51.9574,9800.0
2008-05-05 15:25:00,62.52,62.53,62.49,62.49,5000.0,51.9491,51.9574,51.9242,51.9242,5000.0
2008-05-05 15:30:00,62.49,62.5,62.45,62.47,2700.0,51.9242,51.9325,51.891,51.9076,2700.0
2008-05-05 15:35:00,62.43,62.48,62.43,62.44,800.0,51.8743,51.9159,51.8743,51.8827,800.0
2008-05-05 15:40:00,62.44,62.5,62.44,62.46,6700.0,51.8827,51.9325,51.8827,51.8993,6700.0
2008-05-05 15:45:00,62.47,62.47,62.43,62.45,3500.0,51.9076,51.9076,51.8743,51.891,3500.0
2008-05-05 15:50:00,62.49,62.49,62.45,62.47,2300.0,51.9242,51.9242,51.891,51.9076,2300.0
2008-05-05 15:55:00,62.45,62.5,62.42,62.5,8900.0,51.891,51.9325,51.866,51.9325,8900.0
2008-05-06 09:30:00,62.27,62.28,62.19,62.25,16500.0,51.7414,51.7497,51.6749,51.7248,16500.0
2008-05-06 09:35:00,62.25,62.29,62.2,62.2,3700.0,51.7248,51.758,51.6832,51.6832,3700.0
2008-05-06 09:40:00,62.26,62.26,62.17,62.25,3900.0,51.7331,51.7331,51.6583,51.7248,3900.0
2008-05-06 09:45:00,62.22,62.22,62.14,62.14,1200.0,51.6999,51.6999,51.6334,51.6334,1200.0
2008-05-06 09:50:00,62.17,62.2,62.14,62.14,2400.0,51.6583,51.6832,51.6334,51.6334,2400.0
2008-05-06 09:55:00,62.17,62.22,62.16,62.22,1800.0,51.6583,51.6999,51.65,51.6999,1800.0
2008-05-06 10:00:00,62.24,62.31,62.24,62.31,4300.0,51.7165,51.7746,51.7165,51.7746,4300.0
2008-05-06 10:05:00,62.29,62.29,62.24,62.24,2200.0,51.758,51.758,51.7165,51.7165,2200.0
2008-05-06 10:10:00,62.3,62.31,62.21,62.21,13600.0,51.7663,51.7746,51.6915,51.6915,13600.0
2008-05-06 10:15:00,62.25,62.26,62.25,62.26,1800.0,51.7248,51.7331,51.7248,51.7331,1800.0
2008-05-06 10:20:00,62.37,62.37,62.31,62.31,500.0,51.8245,51.8245,51.7746,51.7746,500.0
2008-05-06 10:25:00,62.32,62.32,62.31,62.32,4900.0,51.7829,51.7829,51.7746,51.7829,4900.0
2008-05-06 10:30:00,62.3,62.3,62.3,62.3,600.0,51.7663,51.7663,51.7663,51.7663,600.0
2008-05-06 10:35:00,62.3,62.3,62.3,62.3,1200.0,51.7663,51.7663,51.7663,51.7663,1200.0
2008-05-06 10:40:00,62.31,62.41,62.31,62.37,900.0,51.7746,51.8577,51.7746,51.8245,900.0
2008-05-06 10:45:00,62.37,62.37,62.37,62.37,0.0,51.8245,51.8245,51.8245,51.8245,0.0
2008-05-06 10:50:00,62.42,62.48,62.42,62.48,800.0,51.866,51.9159,51.866,51.9159,800.0
2008-05-06 10:55:00,62.5,62.51,62.47,62.5,4400.0,51.9325,51.9408,51.9076,51.9325,4400.0
2008-05-06 11:00:00,62.55,62.56,62.51,62.51,500.0,51.9741,51.9824,51.9408,51.9408,500.0
2008-05-06 11:05:00,62.51,62.54,62.5,62.5,1800.0,51.9408,51.9657,51.9325,51.9325,1800.0
2008-05-06 11:10:00,62.52,62.52,62.47,62.5,1400.0,51.9491,51.9491,51.9076,51.9325,1400.0
2008-05-06 11:15:00,62.54,62.54,62.49,62.49,1800.0,51.9657,51.9657,51.9242,51.9242,1800.0
2008-05-06 11:20:00,62.49,62.49,62.43,62.44,1400.0,51.9242,51.9242,51.8743,51.8827,1400.0
2008-05-06 11:25:00,62.44,62.45,62.44,62.44,5500.0,51.8827,51.891,51.8827,51.8827,5500.0
2008-05-06 11:30:00,62.49,62.5,62.47,62.49,900.0,51.9242,51.9325,51.9076,51.9242,900.0
2008-05-06 11:35:00,62.43,62.45,62.41,62.41,1100.0,51.8743,51.891,51.8577,51.8577,1100.0
2008-05-06 11:40:00,62.38,62.45,62.38,62.44,2000.0,51.8328,51.891,51.8328,51.8827,2000.0
2008-05-06 11:45:00,62.48,62.48,62.48,62.48,2000.0,51.9159,51.9159,51.9159,51.9159,2000.0
2008-05-06 11:50:00,62.51,62.52,62.51,62.52,1200.0,51.9408,51.9491,51.9408,51.9491,1200.0
2008-05-06 11:55:00,62.5,62.5,62.5,62.5,200.0,51.9325,51.9325,51.9325,51.9325,200.0
2008-05-06 12:00:00,62.71,62.71,62.68,62.68,300.0,52.107,52.107,52.0821,52.0821,300.0
2008-05-06 12:05:00,62.7,62.75,62.7,62.75,600.0,52.0987,52.1402,52.0987,52.1402,600.0
2008-05-06 12:10:00,62.75,62.76,62.72,62.76,800.0,52.1402,52.1486,52.1153,52.1486,800.0
2008-05-06 12:15:00,62.76,62.76,62.76,62.76,0.0,52.1486,52.1486,52.1486,52.1486,0.0
2008-05-06 12:20:00,62.84,62.84,62.81,62.81,3900.0,52.215,52.215,52.1901,52.1901,3900.0
2008-05-06 12:25:00,62.79,62.79,62.75,62.75,1000.0,52.1735,52.1735,52.1402,52.1402,1000.0
2008-05-06 12:30:00,62.79,62.79,62.79,62.79,600.0,52.1735,52.1735,52.1735,52.1735,600.0
2008-05-06 12:35:00,62.75,62.75,62.75,62.75,200.0,52.1402,52.1402,52.1402,52.1402,200.0
2008-05-06 12:40:00,62.75,62.75,62.75,62.75,0.0,52.1402,52.1402,52.1402,52.1402,0.0
2008-05-06 12:45:00,62.82,62.82,62.82,62.82,700.0,52.1984,52.1984,52.1984,52.1984,700.0
2008-05-06 12:50:00,62.88,62.91,62.88,62.9,500.0,52.2483,52.2732,52.2483,52.2649,500.0
2008-05-06 12:55:00,62.89,62.91,62.89,62.91,1000.0,52.2566,52.2732,52.2566,52.2732,1000.0
2008-05-06 13:00:00,62.91,62.91,62.91,62.91,0.0,52.2732,52.2732,52.2732,52.2732,0.0
2008-05-06 13:05:00,62.87,62.91,62.87,62.91,800.0,52.24,52.2732,52.24,52.2732,800.0
2008-05-06 13:10:00,62.92,62.92,62.87,62.87,900.0,52.2815,52.2815,52.24,52.24,900.0
2008-05-06 13:15:00,62.94,62.94,62.94,62.94,100.0,52.2981,52.2981,52.2981,52.2981,100.0
2008-05-06 13:20:00,62.95,62.95,62.92,62.92,900.0,52.3064,52.3064,52.2815,52.2815,900.0
2008-05-06 13:25:00,62.93,62.93,62.88,62.9,2400.0,52.2898,52.2898,52.2483,52.2649,2400.0
2008-05-06 13:30:00,62.87,62.87,62.85,62.85,3900.0,52.24,52.24,52.2233,52.2233,3900.0
2008-05-06 13:35:00,62.83,62.91,62.83,62.9,11000.0,52.2067,52.2732,52.2067,52.2649,11000.0
2008-05-06 13:40:00,62.92,62.92,62.86,62.9,3300.0,52.2815,52.2815,52.2316,52.2649,3300.0
2008-05-06 13:45:00,62.96,62.96,62.86,62.86,5100.0,52.3147,52.3147,52.2316,52.2316,5100.0
2008-05-06 13:50:00,62.88,62.88,62.88,62.88,600.0,52.2483,52.2483,52.2483,52.2483,600.0
2008-05-06 13:55:00,62.93,62.93,62.92,62.93,6600.0,52.2898,52.2898,52.2815,52.2898,6600.0
2008-05-06 14:00:00,62.88,62.89,62.78,62.78,2800.0,52.2483,52.2566,52.1652,52.1652,2800.0
2008-05-06 14:05:00,62.76,62.79,62.76,62.77,900.0,52.1486,52.1735,52.1486,52.1569,900.0
2008-05-06 14:10:00,62.76,62.76,62.76,62.76,100.0,52.1486,52.1486,52.1486,52.1486,100.0
2008-05-06 14:15:00,62.81,62.82,62.8,62.8,1400.0,52.1901,52.1984,52.1818,52.1818,1400.0
2008-05-06 14:20:00,62.82,62.83,62.78,62.83,1600.0,52.1984,52.2067,52.1652,52.2067,1600.0
2008-05-06 14:25:00,62.81,62.86,62.81,62.86,1700.0,52.1901,52.2316,52.1901,52.2316,1700.0
2008-05-06 14:30:00,62.85,62.88,62.85,62.87,7800.0,52.2233,52.2483,52.2233,52.24,7800.0
2008-05-06 14:35:00,62.92,62.92,62.91,62.91,900.0,52.2815,52.2815,52.2732,52.2732,900.0
2008-05-06 14:40:00,62.85,62.86,62.85,62.85,900.0,52.2233,52.2316,52.2233,52.2233,900.0
2008-05-06 14:45:00,62.9,62.94,62.9,62.94,1900.0,52.2649,52.2981,52.2649,52.2981,1900.0
2008-05-06 14:50:00,62.97,63.0,62.97,63.0,1200.0,52.323,52.348,52.323,52.348,1200.0
2008-05-06 14:55:00,63.0,63.04,63.0,63.04,1100.0,52.348,52.3812,52.348,52.3812,1100.0
2008-05-06 15:00:00,63.06,63.06,63.06,63.06,200.0,52.3978,52.3978,52.3978,52.3978,200.0
2008-05-06 15:05:00,63.08,63.1,63.08,63.1,2500.0,52.4144,52.4311,52.4144,52.4311,2500.0
2008-05-06 15:10:00,63.09,63.09,63.09,63.09,100.0,52.4228,52.4228,52.4228,52.4228,100.0
2008-05-06 15:15:00,63.06,63.09,63.06,63.09,2800.0,52.3978,52.4228,52.3978,52.4228,2800.0
2008-05-06 15:20:00,63.09,63.09,63.05,63.06,4300.0,52.4228,52.4228,52.3895,52.3978,4300.0
2008-05-06 15:25:00,63.06,63.08,63.03,63.03,4300.0,52.3978,52.4144,52.3729,52.3729,4300.0
2008-05-06 15:30:00,63.05,63.11,63.05,63.1,1200.0,52.3895,52.4394,52.3895,52.4311,1200.0
2008-05-06 15:35:00,63.15,63.16,63.15,63.15,1400.0,52.4726,52.4809,52.4726,52.4726,1400.0
2008-05-06 15:40:00,63.12,63.12,63.0,63.05,20900.0,52.4477,52.4477,52.348,52.3895,20900.0
2008-05-06 15:45:00,63.02,63.06,62.98,62.98,11600.0,52.3646,52.3978,52.3314,52.3314,11600.0
2008-05-06 15:50:00,63.03,63.04,63.01,63.01,2200.0,52.3729,52.3812,52.3563,52.3563,2200.0
2008-05-06 15:55:00,63.02,63.03,62.99,63.03,23700.0,52.3646,52.3729,52.3397,52.3729,23700.0
2008-05-07 09:30:00,63.14,63.14,63.02,63.08,19800.0,52.4643,52.4643,52.3646,52.4144,19800.0
2008-05-07 09:35:00,63.1,63.1,62.98,62.98,2000.0,52.4311,52.4311,52.3314,52.3314,2000.0
2008-05-07 09:40:00,63.06,63.07,62.93,63.01,5400.0,52.3978,52.4061,52.2898,52.3563,5400.0
2008-05-07 09:45:00,63.04,63.12,63.03,63.12,1900.0,52.3812,52.4477,52.3729,52.4477,1900.0
2008-05-07 09:50:00,63.14,63.14,63.1,63.11,400.0,52.4643,52.4643,52.4311,52.4394,400.0
2008-05-07 09:55:00,63.05,63.12,63.02,63.08,3300.0,52.3895,52.4477,52.3646,52.4144,3300.0
2008-05-07 10:00:00,63.04,63.11,63.0,63.0,1700.0,52.3812,52.4394,52.348,52.348,1700.0
2008-05-07 10:05:00,63.0,63.01,62.96,62.96,2500.0,52.348,52.3563,52.3147,52.3147,2500.0
2008-05-07 10:10:00,63.05,63.05,63.02,63.02,600.0,52.3895,52.3895,52.3646,52.3646,600.0
2008-05-07 10:15:00,63.02,63.1,63.02,63.06,1500.0,52.3646,52.4311,52.3646,52.3978,1500.0
2008-05-07 10:20:00,63.09,63.1,63.06,63.07,1300.0,52.4228,52.4311,52.3978,52.4061,1300.0
2008-05-07 10:25:00,63.08,63.14,63.08,63.14,1100.0,52.4144,52.4643,52.4144,52.4643,1100.0
2008-05-07 10:30:00,63.11,63.15,63.07,63.12,2900.0,52.4394,52.4726,52.4061,52.4477,2900.0
2008-05-07 10:35:00,63.13,63.13,63.12,63.12,1700.0,52.456,52.456,52.4477,52.4477,1700.0
2008-05-07 10:40:00,63.23,63.23,63.23,63.23,100.0,52.5391,52.5391,52.5391,52.5391,100.0
2008-05-07 10:45:00,63.21,63.21,63.1,63.1,2700.0,52.5225,52.5225,52.4311,52.4311,2700.0
2008-05-07 10:50:00,63.1,63.1,63.1,63.1,0.0,52.4311,52.4311,52.4311,52.4311,0.0
2008-05-07 10:55:00,63.08,63.08,62.99,63.01,5700.0,52.4144,52.4144,52.3397,52.3563,5700.0
2008-05-07 11:00:00,63.0,63.01,63.0,63.0,700.0,52.348,52.3563,52.348,52.348,700.0
2008-05-07 11:05:00,63.0,63.06,63.0,63.06,900.0,52.348,52.3978,52.348,52.3978,900.0
2008-05-07 11:10:00,63.05,63.05,62.95,62.96,3400.0,52.3895,52.3895,52.3064,52.3147,3400.0
2008-05-07 11:15:00,62.96,62.96,62.96,62.96,0.0,52.3147,52.3147,52.3147,52.3147,0.0
2008-05-07 11:20:00,63.02,63.02,63.02,63.02,300.0,52.3646,52.3646,52.3646,52.3646,300.0
2008-05-07 11:25:00,62.99,62.99,62.95,62.95,300.0,52.3397,52.3397,52.3064,52.3064,300.0
2008-05-07 11:30:00,62.92,62.94,62.9,62.9,800.0,52.2815,52.2981,52.2649,52.2649,800.0
2008-05-07 11:35:00,62.81,62.84,62.8,62.82,1900.0,52.1901,52.215,52.1818,52.1984,1900.0
2008-05-07 11:40:00,62.84,62.87,62.83,62.87,1900.0,52.215,52.24,52.2067,52.24,1900.0
2008-05-07 11:45:00,62.85,62.85,62.85,62.85,1000.0,52.2233,52.2233,52.2233,52.2233,1000.0
2008-05-07 11:50:00,62.88,62.88,62.83,62.83,10100.0,52.2483,52.2483,52.2067,52.2067,10100.0
2008-05-07 11:55:00,62.81,62.81,62.81,62.81,600.0,52.1901,52.1901,52.1901,52.1901,600.0
2008-05-07 12:00:00,62.85,62.85,62.84,62.84,2200.0,52.2233,52.2233,52.215,52.215,2200.0
2008-05-07 12:05:00,62.91,62.91,62.91,62.91,100.0,52.2732,52.2732,52.2732,52.2732,100.0
2008-05-07 12:10:00,62.88,62.88,62.88,62.88,700.0,52.2483,52.2483,52.2483,52.2483,700.0
2008-05-07 12:15:00,62.9,62.9,62.9,62.9,100.0,52.2649,52.2649,52.2649,52.2649,100.0
2008-05-07 12:20:00,62.92,62.92,62.88,62.88,700.0,52.2815,52.2815,52.2483,52.2483,700.0
2008-05-07 12:25:00,62.88,62.88,62.82,62.82,5100.0,52.2483,52.2483,52.1984,52.1984,5100.0
2008-05-07 12:30:00,62.85,62.91,62.84,62.86,3800.0,52.2233,52.2732,52.215,52.2316,3800.0
2008-05-07 12:35:00,62.88,62.89,62.88,62.89,500.0,52.2483,52.2566,52.2483,52.2566,500.0
2008-05-07 12:40:00,62.89,62.89,62.88,62.89,1000.0,52.2566,52.2566,52.2483,52.2566,1000.0
2008-05-07 12:45:00,62.89,62.9,62.89,62.9,800.0,52.2566,52.2649,52.2566,52.2649,800.0
2008-05-07 12:50:00,62.89,62.9,62.85,62.9,2600.0,52.2566,52.2649,52.2233,52.2649,2600.0
2008-05-07 12:55:00,62.91,62.94,62.9,62.94,600.0,52.2732,52.2981,52.2649,52.2981,600.0
2008-05-07 13:00:00,62.93,62.93,62.91,62.92,1100.0,52.2898,52.2898,52.2732,52.2815,1100.0
2008-05-07 13:05:00,62.87,62.87,62.76,62.76,11600.0,52.24,52.24,52.1486,52.1486,11600.0
2008-05-07 13:10:00,62.68,62.71,62.68,62.71,400.0,52.0821,52.107,52.0821,52.107,400.0
2008-05-07 13:15:00,62.74,62.74,62.74,62.74,100.0,52.1319,52.1319,52.1319,52.1319,100.0
2008-05-07 13:20:00,62.74,62.74,62.73,62.73,4200.0,52.1319,52.1319,52.1236,52.1236,4200.0
2008-05-07 13:25:00,62.75,62.76,62.75,62.76,2400.0,52.1402,52.1486,52.1402,52.1486,2400.0
2008-05-07 13:30:00,62.72,62.72,62.72,62.72,1600.0,52.1153,52.1153,52.1153,52.1153,1600.0
2008-05-07 13:35:00,62.77,62.77,62.7,62.75,6700.0,52.1569,52.1569,52.0987,52.1402,6700.0
2008-05-07 13:40:00,62.72,62.76,62.69,62.69,3800.0,52.1153,52.1486,52.0904,52.0904,3800.0
2008-05-07 13:45:00,62.7,62.7,62.7,62.7,700.0,52.0987,52.0987,52.0987,52.0987,700.0
2008-05-07 13:50:00,62.72,62.74,62.72,62.74,800.0,52.1153,52.1319,52.1153,52.1319,800.0
2008-05-07 13:55:00,62.63,62.66,62.63,62.66,1300.0,52.0405,52.0655,52.0405,52.0655,1300.0
2008-05-07 14:00:00,62.67,62.68,62.65,62.65,800.0,52.0738,52.0821,52.0572,52.0572,800.0
2008-05-07 14:05:00,62.65,62.65,62.65,62.65,0.0,52.0572,52.0572,52.0572,52.0572,0.0
2008-05-07 14:10:00,62.7,62.7,62.64,62.64,1100.0,52.0987,52.0987,52.0488,52.0488,1100.0
2008-05-07 14:15:00,62.62,62.64,62.62,62.62,1500.0,52.0322,52.0488,52.0322,52.0322,1500.0
2008-05-07 14:20:00,62.63,62.63,62.58,62.59,1300.0,52.0405,52.0405,51.999,52.0073,1300.0
2008-05-07 14:25:00,62.47,62.47,62.47,62.47,400.0,51.9076,51.9076,51.9076,51.9076,400.0
2008-05-07 14:30:00,62.36,62.38,62.29,62.34,3200.0,51.8162,51.8328,51.758,51.7996,3200.0
2008-05-07 14:35:00,62.32,62.34,62.25,62.29,3400.0,51.7829,51.7996,51.7248,51.758,3400.0
2008-05-07 14:40:00,62.33,62.37,62.33,62.34,2700.0,51.7913,51.8245,51.7913,51.7996,2700.0
2008-05-07 14:45:00,62.33,62.33,62.2,62.27,2500.0,51.7913,51.7913,51.6832,51.7414,2500.0
2008-05-07 14:50:00,62.32,62.32,62.29,62.29,2400.0,51.7829,51.7829,51.758,51.758,2400.0
2008-05-07 14:55:00,62.28,62.36,62.27,62.35,7400.0,51.7497,51.8162,51.7414,51.8079,7400.0
2008-05-07 15:00:00,62.29,62.31,62.24,62.26,1900.0,51.758,51.7746,51.7165,51.7331,1900.0
2008-05-07 15:05:00,62.26,62.27,62.16,62.19,3000.0,51.7331,51.7414,51.65,51.6749,3000.0
2008-05-07 15:10:00,62.21,62.22,62.14,62.22,800.0,51.6915,51.6999,51.6334,51.6999,800.0
2008-05-07 15:15:00,62.28,62.31,62.28,62.31,1300.0,51.7497,51.7746,51.7497,51.7746,1300.0
2008-05-07 15:20:00,62.29,62.31,62.19,62.19,3500.0,51.758,51.7746,51.6749,51.6749,3500.0
2008-05-07 15:25:00,62.05,62.11,62.05,62.11,2800.0,51.5586,51.6085,51.5586,51.6085,2800.0
2008-05-07 15:30:00,62.11,62.14,62.03,62.09,1400.0,51.6085,51.6334,51.542,51.5918,1400.0
2008-05-07 15:35:00,62.18,62.2,62.11,62.2,2300.0,51.6666,51.6832,51.6085,51.6832,2300.0
2008-05-07 15:40:00,62.2,62.2,62.13,62.18,2900.0,51.6832,51.6832,51.6251,51.6666,2900.0
2008-05-07 15:45:00,62.26,62.31,62.2,62.2,9900.0,51.7331,51.7746,51.6832,51.6832,9900.0
2008-05-07 15:50:00,62.16,62.19,62.04,62.14,2200.0,51.65,51.6749,51.5503,51.6334,2200.0
2008-05-07 15:55:00,62.09,62.12,62.05,62.12,4600.0,51.5918,51.6168,51.5586,51.6168,4600.0
2008-05-08 09:30:00,62.34,62.36,62.32,62.32,4500.0,51.7996,51.8162,51.7829,51.7829,4500.0
2008-05-08 09:35:00,62.23,62.32,62.22,62.32,2100.0,51.7082,51.7829,51.6999,51.7829,2100.0
2008-05-08 09:40:00,62.27,62.32,62.27,62.32,600.0,51.7414,51.7829,51.7414,51.7829,600.0
2008-05-08 09:45:00,62.31,62.39,62.28,62.39,1600.0,51.7746,51.8411,51.7497,51.8411,1600.0
2008-05-08 09:50:00,62.45,62.48,62.43,62.48,9000.0,51.891,51.9159,51.8743,51.9159,9000.0
2008-05-08 09:55:00,62.48,62.48,62.44,62.44,1600.0,51.9159,51.9159,51.8827,51.8827,1600.0
2008-05-08 10:00:00,62.22,62.24,62.22,62.24,200.0,51.6999,51.7165,51.6999,51.7165,200.0
2008-05-08 10:05:00,62.24,62.28,62.24,62.28,300.0,51.7165,51.7497,51.7165,51.7497,300.0
2008-05-08 10:10:00,62.25,62.29,62.25,62.27,1600.0,51.7248,51.758,51.7248,51.7414,1600.0
2008-05-08 10:15:00,62.31,62.31,62.18,62.18,5400.0,51.7746,51.7746,51.6666,51.6666,5400.0
2008-05-08 10:20:00,62.17,62.22,62.17,62.22,700.0,51.6583,51.6999,51.6583,51.6999,700.0
2008-05-08 10:25:00,62.3,62.3,62.3,62.3,300.0,51.7663,51.7663,51.7663,51.7663,300.0
2008-05-08 10:30:00,62.3,62.3,62.27,62.27,1100.0,51.7663,51.7663,51.7414,51.7414,1100.0
2008-05-08 10:35:00,62.22,62.23,62.2,62.2,1100.0,51.6999,51.7082,51.6832,51.6832,1100.0
2008-05-08 10:40:00,62.23,62.23,62.16,62.16,2600.0,51.7082,51.7082,51.65,51.65,2600.0
2008-05-08 10:45:00,62.16,62.16,62.16,62.16,0.0,51.65,51.65,51.65,51.65,0.0
2008-05-08 10:50:00,62.17,62.17,62.15,62.15,300.0,51.6583,51.6583,51.6417,51.6417,300.0
2008-05-08 10:55:00,62.15,62.21,62.15,62.21,600.0,51.6417,51.6915,51.6417,51.6915,600.0
2008-05-08 11:00:00,62.3,62.33,62.3,62.33,700.0,51.7663,51.7913,51.7663,51.7913,700.0
2008-05-08 11:05:00,62.29,62.47,62.29,62.47,600.0,51.758,51.9076,51.758,51.9076,600.0
2008-05-08 11:10:00,62.45,62.45,62.44,62.45,700.0,51.891,51.891,51.8827,51.891,700.0
2008-05-08 11:15:00,62.49,62.49,62.4,62.4,1300.0,51.9242,51.9242,51.8494,51.8494,1300.0
2008-05-08 11:20:00,62.55,62.55,62.52,62.53,2000.0,51.9741,51.9741,51.9491,51.9574,2000.0
2008-05-08 11:25:00,62.53,62.53,62.48,62.48,300.0,51.9574,51.9574,51.9159,51.9159,300.0
2008-05-08 11:30:00,62.48,62.5,62.48,62.5,1900.0,51.9159,51.9325,51.9159,51.9325,1900.0
2008-05-08 11:35:00,62.49,62.49,62.46,62.46,1200.0,51.9242,51.9242,51.8993,51.8993,1200.0
2008-05-08 11:40:00,62.42,62.42,62.42,62.42,100.0,51.866,51.866,51.866,51.866,100.0
2008-05-08 11:45:00,62.4,62.4,62.36,62.36,300.0,51.8494,51.8494,51.8162,51.8162,300.0
2008-05-08 11:50:00,62.37,62.4,62.37,62.4,6800.0,51.8245,51.8494,51.8245,51.8494,6800.0
2008-05-08 11:55:00,62.39,62.39,62.39,62.39,100.0,51.8411,51.8411,51.8411,51.8411,100.0
2008-05-08 12:00:00,62.38,62.41,62.38,62.41,300.0,51.8328,51.8577,51.8328,51.8577,300.0
2008-05-08 12:05:00,62.42,62.42,62.42,62.42,2100.0,51.866,51.866,51.866,51.866,2100.0
2008-05-08 12:10:00,62.42,62.42,62.39,62.39,1800.0,51.866,51.866,51.8411,51.8411,1800.0
2008-05-08 12:15:00,62.35,62.37,62.35,62.37,900.0,51.8079,51.8245,51.8079,51.8245,900.0
2008-05-08 12:20:00,62.38,62.38,62.34,62.34,200.0,51.8328,51.8328,51.7996,51.7996,200.0
2008-05-08 12:25:00,62.34,62.34,62.34,62.34,0.0,51.7996,51.7996,51.7996,51.7996,0.0
2008-05-08 12:30:00,62.28,62.33,62.28,62.33,900.0,51.7497,51.7913,51.7497,51.7913,900.0
2008-05-08 12:35:00,62.31,62.31,62.26,62.31,1100.0,51.7746,51.7746,51.7331,51.7746,1100.0
2008-05-08 12:40:00,62.27,62.27,62.27,62.27,2000.0,51.7414,51.7414,51.7414,51.7414,2000.0
2008-05-08 12:45:00,62.28,62.28,62.28,62.28,300.0,51.7497,51.7497,51.7497,51.7497,300.0
2008-05-08 12:50:00,62.38,62.38,62.33,62.33,700.0,51.8328,51.8328,51.7913,51.7913,700.0
2008-05-08 12:55:00,62.33,62.33,62.33,62.33,0.0,51.7913,51.7913,51.7913,51.7913,0.0
2008-05-08 13:00:00,62.4,62.4,62.36,62.36,1300.0,51.8494,51.8494,51.8162,51.8162,1300.0
2008-05-08 13:05:00,62.36,62.36,62.36,62.36,0.0,51.8162,51.8162,51.8162,51.8162,0.0
2008-05-08 13:10:00,62.38,62.38,62.31,62.36,2000.0,51.8328,51.8328,51.7746,51.8162,2000.0
2008-05-08 13:15:00,62.23,62.32,62.23,62.32,1500.0,51.7082,51.7829,51.7082,51.7829,1500.0
2008-05-08 13:20:00,62.35,62.41,62.35,62.41,400.0,51.8079,51.8577,51.8079,51.8577,400.0
2008-05-08 13:25:00,62.46,62.57,62.46,62.57,4300.0,51.8993,51.9907,51.8993,51.9907,4300.0
2008-05-08 13:30:00,62.55,62.58,62.51,62.51,3200.0,51.9741,51.999,51.9408,51.9408,3200.0
2008-05-08 13:35:00,62.56,62.56,62.5,62.5,1500.0,51.9824,51.9824,51.9325,51.9325,1500.0
2008-05-08 13:40:00,62.51,62.51,62.48,62.48,1400.0,51.9408,51.9408,51.9159,51.9159,1400.0
2008-05-08 13:45:00,62.52,62.58,62.51,62.58,18100.0,51.9491,51.999,51.9408,51.999,18100.0
2008-05-08 13:50:00,62.65,62.65,62.63,62.65,400.0,52.0572,52.0572,52.0405,52.0572,400.0
2008-05-08 13:55:00,62.66,62.7,62.66,62.7,1400.0,52.0655,52.0987,52.0655,52.0987,1400.0
2008-05-08 14:00:00,62.63,62.67,62.62,62.62,1000.0,52.0405,52.0738,52.0322,52.0322,1000.0
2008-05-08 14:05:00,62.6,62.61,62.56,62.56,3100.0,52.0156,52.0239,51.9824,51.9824,3100.0
2008-05-08 14:10:00,62.57,62.57,62.54,62.54,2100.0,51.9907,51.9907,51.9657,51.9657,2100.0
2008-05-08 14:15:00,62.56,62.56,62.48,62.48,900.0,51.9824,51.9824,51.9159,51.9159,900.0
2008-05-08 14:20:00,62.47,62.51,62.44,62.51,11400.0,51.9076,51.9408,51.8827,51.9408,11400.0
2008-05-08 14:25:00,62.5,62.51,62.45,62.45,3900.0,51.9325,51.9408,51.891,51.891,3900.0
2008-05-08 14:30:00,62.41,62.45,62.39,62.45,900.0,51.8577,51.891,51.8411,51.891,900.0
2008-05-08 14:35:00,62.49,62.51,62.47,62.5,800.0,51.9242,51.9408,51.9076,51.9325,800.0
2008-05-08 14:40:00,62.38,62.38,62.38,62.38,300.0,51.8328,51.8328,51.8328,51.8328,300.0
2008-05-08 14:45:00,62.35,62.4,62.35,62.37,4000.0,51.8079,51.8494,51.8079,51.8245,4000.0
2008-05-08 14:50:00,62.33,62.4,62.33,62.36,2400.0,51.7913,51.8494,51.7913,51.8162,2400.0
2008-05-08 14:55:00,62.4,62.4,62.35,62.36,2000.0,51.8494,51.8494,51.8079,51.8162,2000.0
2008-05-08 15:00:00,62.45,62.47,62.43,62.43,2800.0,51.891,51.9076,51.8743,51.8743,2800.0
2008-05-08 15:05:00,62.38,62.43,62.35,62.39,5200.0,51.8328,51.8743,51.8079,51.8411,5200.0
2008-05-08 15:10:00,62.38,62.4,62.33,62.33,1300.0,51.8328,51.8494,51.7913,51.7913,1300.0
2008-05-08 15:15:00,62.31,62.35,62.31,62.35,3800.0,51.7746,51.8079,51.7746,51.8079,3800.0
2008-05-08 15:20:00,62.29,62.34,62.29,62.34,2200.0,51.758,51.7996,51.758,51.7996,2200.0
2008-05-08 15:25:00,62.39,62.43,62.37,62.37,2300.0,51.8411,51.8743,51.8245,51.8245,2300.0
2008-05-08 15:30:00,62.37,62.4,62.37,62.4,200.0,51.8245,51.8494,51.8245,51.8494,200.0
2008-05-08 15:35:00,62.4,62.4,62.37,62.37,400.0,51.8494,51.8494,51.8245,51.8245,400.0
2008-05-08 15:40:00,62.37,62.38,62.35,62.35,2100.0,51.8245,51.8328,51.8079,51.8079,2100.0
2008-05-08 15:45:00,62.43,62.47,62.42,62.47,1100.0,51.8743,51.9076,51.866,51.9076,1100.0
2008-05-08 15:50:00,62.53,62.53,62.45,62.45,2700.0,51.9574,51.9574,51.891,51.891,2700.0
2008-05-08 15:55:00,62.46,62.53,62.46,62.53,5000.0,51.8993,51.9574,51.8993,51.9574,5000.0
2008-05-09 09:30:00,62.01,62.01,61.93,61.96,11800.0,51.5254,51.5254,51.4589,51.4838,11800.0
2008-05-09 09:35:00,61.98,62.07,61.9,62.04,13200.0,51.5004,51.5752,51.434,51.5503,13200.0
2008-05-09 09:40:00,62.05,62.07,62.05,62.06,2100.0,51.5586,51.5752,51.5586,51.5669,2100.0
2008-05-09 09:45:00,62.03,62.05,62.02,62.02,1300.0,51.542,51.5586,51.5337,51.5337,1300.0
2008-05-09 09:50:00,62.05,62.06,62.03,62.03,3000.0,51.5586,51.5669,51.542,51.542,3000.0
2008-05-09 09:55:00,62.01,62.03,61.97,61.97,3700.0,51.5254,51.542,51.4921,51.4921,3700.0
2008-05-09 10:00:00,62.0,62.09,62.0,62.09,1600.0,51.5171,51.5918,51.5171,51.5918,1600.0
2008-05-09 10:05:00,62.12,62.13,62.08,62.08,1100.0,51.6168,51.6251,51.5835,51.5835,1100.0
2008-05-09 10:10:00,62.05,62.06,62.05,62.06,300.0,51.5586,51.5669,51.5586,51.5669,300.0
2008-05-09 10:15:00,62.08,62.08,62.08,62.08,100.0,51.5835,51.5835,51.5835,51.5835,100.0
2008-05-09 10:20:00,62.06,62.09,62.04,62.04,16800.0,51.5669,51.5918,51.5503,51.5503,16800.0
2008-05-09 10:25:00,62.04,62.04,62.04,62.04,0.0,51.5503,51.5503,51.5503,51.5503,0.0
2008-05-09 10:30:00,62.05,62.05,62.05,62.05,100.0,51.5586,51.5586,51.5586,51.5586,100.0
2008-05-09 10:35:00,62.09,62.14,62.09,62.11,7800.0,51.5918,51.6334,51.5918,51.6085,7800.0
2008-05-09 10:40:00,62.15,62.18,62.15,62.18,1600.0,51.6417,51.6666,51.6417,51.6666,1600.0
2008-05-09 10:45:00,62.23,62.3,62.23,62.3,600.0,51.7082,51.7663,51.7082,51.7663,600.0
2008-05-09 10:50:00,62.25,62.25,62.22,62.22,5200.0,51.7248,51.7248,51.6999,51.6999,5200.0
2008-05-09 10:55:00,62.23,62.24,62.21,62.24,1700.0,51.7082,51.7165,51.6915,51.7165,1700.0
2008-05-09 11:00:00,62.21,62.22,62.17,62.17,1400.0,51.6915,51.6999,51.6583,51.6583,1400.0
2008-05-09 11:05:00,62.17,62.24,62.17,62.24,400.0,51.6583,51.7165,51.6583,51.7165,400.0
2008-05-09 11:10:00,62.22,62.22,62.18,62.18,1600.0,51.6999,51.6999,51.6666,51.6666,1600.0
2008-05-09 11:15:00,62.14,62.21,62.1,62.21,1600.0,51.6334,51.6915,51.6001,51.6915,1600.0
2008-05-09 11:20:00,62.19,62.19,62.13,62.14,1300.0,51.6749,51.6749,51.6251,51.6334,1300.0
2008-05-09 11:25:00,62.19,62.19,62.19,62.19,900.0,51.6749,51.6749,51.6749,51.6749,900.0
2008-05-09 11:30:00,62.16,62.17,62.16,62.17,1100.0,51.65,51.6583,51.65,51.6583,1100.0
2008-05-09 11:35:00,62.13,62.13,62.09,62.09,200.0,51.6251,51.6251,51.5918,51.5918,200.0
2008-05-09 11:40:00,62.08,62.08,62.08,62.08,500.0,51.5835,51.5835,51.5835,51.5835,500.0
2008-05-09 11:45:00,62.08,62.08,62.08,62.08,0.0,51.5835,51.5835,51.5835,51.5835,0.0
2008-05-09 11:50:00,62.08,62.08,62.08,62.08,100.0,51.5835,51.5835,51.5835,51.5835,100.0
2008-05-09 11:55:00,62.08,62.08,62.08,62.08,0.0,51.5835,51.5835,51.5835,51.5835,0.0
2008-05-09 12:00:00,62.12,62.12,62.07,62.07,1400.0,51.6168,51.6168,51.5752,51.5752,1400.0
2008-05-09 12:05:00,62.04,62.04,62.04,62.04,400.0,51.5503,51.5503,51.5503,51.5503,400.0
2008-05-09 12:10:00,62.04,62.04,61.99,61.99,800.0,51.5503,51.5503,51.5087,51.5087,800.0
2008-05-09 12:15:00,62.03,62.03,62.03,62.03,100.0,51.542,51.542,51.542,51.542,100.0
2008-05-09 12:20:00,62.05,62.05,62.0,62.03,3800.0,51.5586,51.5586,51.5171,51.542,3800.0
2008-05-09 12:25:00,62.04,62.04,62.04,62.04,300.0,51.5503,51.5503,51.5503,51.5503,300.0
2008-05-09 12:30:00,62.05,62.05,62.03,62.03,700.0,51.5586,51.5586,51.542,51.542,700.0
2008-05-09 12:35:00,62.03,62.09,62.02,62.09,3000.0,51.542,51.5918,51.5337,51.5918,3000.0
2008-05-09 12:40:00,62.05,62.05,61.98,61.98,4300.0,51.5586,51.5586,51.5004,51.5004,4300.0
2008-05-09 12:45:00,62.0,62.01,62.0,62.01,10100.0,51.5171,51.5254,51.5171,51.5254,10100.0
2008-05-09 12:50:00,62.01,62.04,62.0,62.04,16800.0,51.5254,51.5503,51.5171,51.5503,16800.0
2008-05-09 12:55:00,62.07,62.13,62.07,62.08,3500.0,51.5752,51.6251,51.5752,51.5835,3500.0
2008-05-09 13:00:00,62.1,62.14,62.1,62.1,400.0,51.6001,51.6334,51.6001,51.6001,400.0
2008-05-09 13:05:00,62.13,62.13,62.08,62.08,1200.0,51.6251,51.6251,51.5835,51.5835,1200.0
2008-05-09 13:10:00,62.08,62.08,62.08,62.08,0.0,51.5835,51.5835,51.5835,51.5835,0.0
2008-05-09 13:15:00,62.01,62.04,61.97,62.04,2400.0,51.5254,51.5503,51.4921,51.5503,2400.0
2008-05-09 13:20:00,62.04,62.07,62.04,62.06,1300.0,51.5503,51.5752,51.5503,51.5669,1300.0
2008-05-09 13:25:00,62.06,62.08,62.03,62.03,7400.0,51.5669,51.5835,51.542,51.542,7400.0
2008-05-09 13:30:00,62.0,62.01,62.0,62.01,800.0,51.5171,51.5254,51.5171,51.5254,800.0
2008-05-09 13:35:00,61.99,62.06,61.99,62.06,3700.0,51.5087,51.5669,51.5087,51.5669,3700.0
2008-05-09 13:40:00,62.08,62.09,62.06,62.06,5600.0,51.5835,51.5918,51.5669,51.5669,5600.0
2008-05-09 13:45:00,62.09,62.11,62.07,62.09,8000.0,51.5918,51.6085,51.5752,51.5918,8000.0
2008-05-09 13:50:00,62.07,62.09,62.07,62.09,300.0,51.5752,51.5918,51.5752,51.5918,300.0
2008-05-09 13:55:00,62.13,62.14,62.13,62.14,2600.0,51.6251,51.6334,51.6251,51.6334,2600.0
2008-05-09 14:00:00,62.14,62.15,62.14,62.15,900.0,51.6334,51.6417,51.6334,51.6417,900.0
2008-05-09 14:05:00,62.17,62.19,62.15,62.15,4100.0,51.6583,51.6749,51.6417,51.6417,4100.0
2008-05-09 14:10:00,62.16,62.17,62.15,62.15,1500.0,51.65,51.6583,51.6417,51.6417,1500.0
2008-05-09 14:15:00,62.22,62.22,62.21,62.21,300.0,51.6999,51.6999,51.6915,51.6915,300.0
2008-05-09 14:20:00,62.2,62.2,62.13,62.15,900.0,51.6832,51.6832,51.6251,51.6417,900.0
2008-05-09 14:25:00,62.13,62.13,62.11,62.11,900.0,51.6251,51.6251,51.6085,51.6085,900.0
2008-05-09 14:30:00,62.11,62.12,62.08,62.12,2200.0,51.6085,51.6168,51.5835,51.6168,2200.0
2008-05-09 14:35:00,62.09,62.12,62.09,62.12,700.0,51.5918,51.6168,51.5918,51.6168,700.0
2008-05-09 14:40:00,62.14,62.16,62.14,62.15,1900.0,51.6334,51.65,51.6334,51.6417,1900.0
2008-05-09 14:45:00,62.16,62.16,62.11,62.11,8500.0,51.65,51.65,51.6085,51.6085,8500.0
2008-05-09 14:50:00,62.09,62.14,62.09,62.13,1300.0,51.5918,51.6334,51.5918,51.6251,1300.0
2008-05-09 14:55:00,62.16,62.16,62.15,62.15,400.0,51.65,51.65,51.6417,51.6417,400.0
2008-05-09 15:00:00,62.19,62.19,62.17,62.17,1300.0,51.6749,51.6749,51.6583,51.6583,1300.0
2008-05-09 15:05:00,62.17,62.19,62.15,62.19,12300.0,51.6583,51.6749,51.6417,51.6749,12300.0
2008-05-09 15:10:00,62.17,62.17,62.14,62.15,1400.0,51.6583,51.6583,51.6334,51.6417,1400.0
2008-05-09 15:15:00,62.17,62.18,62.15,62.15,4700.0,51.6583,51.6666,51.6417,51.6417,4700.0
2008-05-09 15:20:00,62.18,62.19,62.12,62.15,3100.0,51.6666,51.6749,51.6168,51.6417,3100.0
2008-05-09 15:25:00,62.28,62.28,62.28,62.28,400.0,51.7497,51.7497,51.7497,51.7497,400.0
2008-05-09 15:30:00,62.35,62.38,62.3,62.34,3000.0,51.8079,51.8328,51.7663,51.7996,3000.0
2008-05-09 15:35:00,62.35,62.35,62.32,62.35,800.0,51.8079,51.8079,51.7829,51.8079,800.0
2008-05-09 15:40:00,62.32,62.36,62.32,62.32,2300.0,51.7829,51.8162,51.7829,51.7829,2300.0
2008-05-09 15:45:00,62.25,62.25,62.19,62.21,3700.0,51.7248,51.7248,51.6749,51.6915,3700.0
2008-05-09 15:50:00,62.2,62.21,62.16,62.16,5700.0,51.6832,51.6915,51.65,51.65,5700.0
2008-05-09 15:55:00,62.18,62.23,62.14,62.22,4900.0,51.6666,51.7082,51.6334,51.6999,4900.0
2008-05-12 09:30:00,62.26,62.37,62.22,62.23,12700.0,51.7331,51.8245,51.6999,51.7082,12700.0
2008-05-12 09:35:00,62.25,62.27,62.21,62.21,6000.0,51.7248,51.7414,51.6915,51.6915,6000.0
2008-05-12 09:40:00,62.21,62.24,62.19,62.19,2400.0,51.6915,51.7165,51.6749,51.6749,2400.0
2008-05-12 09:45:00,62.22,62.22,62.21,62.21,500.0,51.6999,51.6999,51.6915,51.6915,500.0
2008-05-12 09:50:00,62.13,62.13,62.08,62.12,2400.0,51.6251,51.6251,51.5835,51.6168,2400.0
2008-05-12 09:55:00,62.08,62.1,62.06,62.1,600.0,51.5835,51.6001,51.5669,51.6001,600.0
2008-05-12 10:00:00,62.08,62.08,62.02,62.02,1600.0,51.5835,51.5835,51.5337,51.5337,1600.0
2008-05-12 10:05:00,62.01,62.05,62.0,62.0,3500.0,51.5254,51.5586,51.5171,51.5171,3500.0
2008-05-12 10:10:00,62.03,62.03,62.02,62.02,600.0,51.542,51.542,51.5337,51.5337,600.0
2008-05-12 10:15:00,62.05,62.05,62.0,62.03,500.0,51.5586,51.5586,51.5171,51.542,500.0
2008-05-12 10:20:00,62.02,62.15,62.02,62.14,8100.0,51.5337,51.6417,51.5337,51.6334,8100.0
2008-05-12 10:25:00,62.14,62.16,62.14,62.16,800.0,51.6334,51.65,51.6334,51.65,800.0
2008-05-12 10:30:00,62.17,62.17,62.17,62.17,600.0,51.6583,51.6583,51.6583,51.6583,600.0
2008-05-12 10:35:00,62.26,62.26,62.25,62.25,400.0,51.7331,51.7331,51.7248,51.7248,400.0
2008-05-12 10:40:00,62.26,62.28,62.23,62.23,1100.0,51.7331,51.7497,51.7082,51.7082,1100.0
2008-05-12 10:45:00,62.32,62.4,62.32,62.4,700.0,51.7829,51.8494,51.7829,51.8494,700.0
2008-05-12 10:50:00,62.39,62.41,62.39,62.41,400.0,51.8411,51.8577,51.8411,51.8577,400.0
2008-05-12 10:55:00,62.37,62.37,62.37,62.37,100.0,51.8245,51.8245,51.8245,51.8245,100.0
2008-05-12 11:00:00,62.39,62.4,62.39,62.4,400.0,51.8411,51.8494,51.8411,51.8494,400.0
2008-05-12 11:05:00,62.44,62.44,62.38,62.38,500.0,51.8827,51.8827,51.8328,51.8328,500.0
2008-05-12 11:10:00,62.38,62.43,62.38,62.43,500.0,51.8328,51.8743,51.8328,51.8743,500.0
2008-05-12 11:15:00,62.41,62.45,62.4,62.43,12400.0,51.8577,51.891,51.8494,51.8743,12400.0
2008-05-12 11:20:00,62.38,62.43,62.38,62.43,1600.0,51.8328,51.8743,51.8328,51.8743,1600.0
2008-05-12 11:25:00,62.43,62.43,62.43,62.43,0.0,51.8743,51.8743,51.8743,51.8743,0.0
2008-05-12 11:30:00,62.4,62.44,62.4,62.44,800.0,51.8494,51.8827,51.8494,51.8827,800.0
2008-05-12 11:35:00,62.43,62.44,62.43,62.44,400.0,51.8743,51.8827,51.8743,51.8827,400.0
2008-05-12 11:40:00,62.44,62.44,62.44,62.44,0.0,51.8827,51.8827,51.8827,51.8827,0.0
2008-05-12 11:45:00,62.51,62.51,62.51,62.51,500.0,51.9408,51.9408,51.9408,51.9408,500.0
2008-05-12 11:50:00,62.51,62.51,62.51,62.51,0.0,51.9408,51.9408,51.9408,51.9408,0.0
2008-05-12 11:55:00,62.53,62.58,62.53,62.56,400.0,51.9574,51.999,51.9574,51.9824,400.0
2008-05-12 12:00:00,62.59,62.61,62.58,62.61,1200.0,52.0073,52.0239,51.999,52.0239,1200.0
2008-05-12 12:05:00,62.63,62.63,62.63,62.63,300.0,52.0405,52.0405,52.0405,52.0405,300.0
2008-05-12 12:10:00,62.64,62.65,62.61,62.63,2900.0,52.0488,52.0572,52.0239,52.0405,2900.0
2008-05-12 12:15:00,62.61,62.61,62.57,62.58,2300.0,52.0239,52.0239,51.9907,51.999,2300.0
2008-05-12 12:20:00,62.58,62.58,62.58,62.58,0.0,51.999,51.999,51.999,51.999,0.0
2008-05-12 12:25:00,62.56,62.61,62.56,62.6,1800.0,51.9824,52.0239,51.9824,52.0156,1800.0
2008-05-12 12:30:00,62.59,62.6,62.59,62.6,600.0,52.0073,52.0156,52.0073,52.0156,600.0
2008-05-12 12:35:00,62.61,62.61,62.57,62.57,1100.0,52.0239,52.0239,51.9907,51.9907,1100.0
2008-05-12 12:40:00,62.59,62.59,62.59,62.59,100.0,52.0073,52.0073,52.0073,52.0073,100.0
2008-05-12 12:45:00,62.62,62.62,62.62,62.62,300.0,52.0322,52.0322,52.0322,52.0322,300.0
2008-05-12 12:50:00,62.62,62.62,62.62,62.62,0.0,52.0322,52.0322,52.0322,52.0322,0.0
2008-05-12 12:55:00,62.62,62.62,62.62,62.62,0.0,52.0322,52.0322,52.0322,52.0322,0.0
2008-05-12 13:00:00,62.63,62.63,62.63,62.63,300.0,52.0405,52.0405,52.0405,52.0405,300.0
2008-05-12 13:05:00,62.58,62.58,62.58,62.58,100.0,51.999,51.999,51.999,51.999,100.0
2008-05-12 13:10:00,62.56,62.57,62.55,62.55,600.0,51.9824,51.9907,51.9741,51.9741,600.0
2008-05-12 13:15:00,62.52,62.56,62.52,62.56,200.0,51.9491,51.9824,51.9491,51.9824,200.0
2008-05-12 13:20:00,62.58,62.58,62.58,62.58,300.0,51.999,51.999,51.999,51.999,300.0
2008-05-12 13:25:00,62.53,62.53,62.53,62.53,300.0,51.9574,51.9574,51.9574,51.9574,300.0
2008-05-12 13:30:00,62.45,62.49,62.45,62.48,2400.0,51.891,51.9242,51.891,51.9159,2400.0
2008-05-12 13:35:00,62.49,62.5,62.48,62.5,3500.0,51.9242,51.9325,51.9159,51.9325,3500.0
2008-05-12 13:40:00,62.52,62.52,62.49,62.49,900.0,51.9491,51.9491,51.9242,51.9242,900.0
2008-05-12 13:45:00,62.5,62.52,62.46,62.52,4200.0,51.9325,51.9491,51.8993,51.9491,4200.0
2008-05-12 13:50:00,62.52,62.52,62.52,62.52,0.0,51.9491,51.9491,51.9491,51.9491,0.0
2008-05-12 13:55:00,62.54,62.56,62.52,62.56,6200.0,51.9657,51.9824,51.9491,51.9824,6200.0
2008-05-12 14:00:00,62.57,62.57,62.57,62.57,400.0,51.9907,51.9907,51.9907,51.9907,400.0
2008-05-12 14:05:00,62.57,62.57,62.53,62.57,500.0,51.9907,51.9907,51.9574,51.9907,500.0
2008-05-12 14:10:00,62.61,62.65,62.6,62.65,1800.0,52.0239,52.0572,52.0156,52.0572,1800.0
2008-05-12 14:15:00,62.65,62.65,62.65,62.65,0.0,52.0572,52.0572,52.0572,52.0572,0.0
2008-05-12 14:20:00,62.64,62.66,62.63,62.65,8500.0,52.0488,52.0655,52.0405,52.0572,8500.0
2008-05-12 14:25:00,62.65,62.76,62.65,62.76,3900.0,52.0572,52.1486,52.0572,52.1486,3900.0
2008-05-12 14:30:00,62.76,62.79,62.76,62.79,800.0,52.1486,52.1735,52.1486,52.1735,800.0
2008-05-12 14:35:00,62.8,62.84,62.77,62.8,3400.0,52.1818,52.215,52.1569,52.1818,3400.0
2008-05-12 14:40:00,62.8,62.81,62.77,62.81,1500.0,52.1818,52.1901,52.1569,52.1901,1500.0
2008-05-12 14:45:00,62.81,62.85,62.8,62.85,6800.0,52.1901,52.2233,52.1818,52.2233,6800.0
2008-05-12 14:50:00,62.88,62.88,62.85,62.85,1800.0,52.2483,52.2483,52.2233,52.2233,1800.0
2008-05-12 14:55:00,62.85,62.85,62.81,62.81,200.0,52.2233,52.2233,52.1901,52.1901,200.0
2008-05-12 15:00:00,62.81,62.84,62.8,62.8,1500.0,52.1901,52.215,52.1818,52.1818,1500.0
2008-05-12 15:05:00,62.84,62.84,62.81,62.81,600.0,52.215,52.215,52.1901,52.1901,600.0
2008-05-12 15:10:00,62.73,62.73,62.73,62.73,500.0,52.1236,52.1236,52.1236,52.1236,500.0
2008-05-12 15:15:00,62.69,62.74,62.69,62.74,500.0,52.0904,52.1319,52.0904,52.1319,500.0
2008-05-12 15:20:00,62.8,62.83,62.8,62.83,5300.0,52.1818,52.2067,52.1818,52.2067,5300.0
2008-05-12 15:25:00,62.78,62.78,62.72,62.72,1300.0,52.1652,52.1652,52.1153,52.1153,1300.0
2008-05-12 15:30:00,62.67,62.72,62.67,62.72,6300.0,52.0738,52.1153,52.0738,52.1153,6300.0
2008-05-12 15:35:00,62.74,62.77,62.74,62.75,2900.0,52.1319,52.1569,52.1319,52.1402,2900.0
2008-05-12 15:40:00,62.78,62.78,62.74,62.75,38700.0,52.1652,52.1652,52.1319,52.1402,38700.0
2008-05-12 15:45:00,62.75,62.8,62.73,62.8,2800.0,52.1402,52.1818,52.1236,52.1818,2800.0
2008-05-12 15:50:00,62.83,62.83,62.78,62.78,1900.0,52.2067,52.2067,52.1652,52.1652,1900.0
2008-05-12 15:55:00,62.81,62.82,62.78,62.82,3700.0,52.1901,52.1984,52.1652,52.1984,3700.0
2008-05-13 09:30:00,63.03,63.03,62.86,62.86,24500.0,52.3729,52.3729,52.2316,52.2316,24500.0
2008-05-13 09:35:00,62.81,62.86,62.79,62.79,10800.0,52.1901,52.2316,52.1735,52.1735,10800.0
2008-05-13 09:40:00,62.85,62.85,62.75,62.75,700.0,52.2233,52.2233,52.1402,52.1402,700.0
2008-05-13 09:45:00,62.73,62.78,62.73,62.78,1200.0,52.1236,52.1652,52.1236,52.1652,1200.0
2008-05-13 09:50:00,62.71,62.71,62.68,62.7,800.0,52.107,52.107,52.0821,52.0987,800.0
2008-05-13 09:55:00,62.7,62.7,62.66,62.66,800.0,52.0987,52.0987,52.0655,52.0655,800.0
2008-05-13 10:00:00,62.7,62.74,62.67,62.74,700.0,52.0987,52.1319,52.0738,52.1319,700.0
2008-05-13 10:05:00,62.65,62.7,62.63,62.69,8100.0,52.0572,52.0987,52.0405,52.0904,8100.0
2008-05-13 10:10:00,62.67,62.67,62.66,62.67,1400.0,52.0738,52.0738,52.0655,52.0738,1400.0
2008-05-13 10:15:00,62.63,62.64,62.63,62.63,1300.0,52.0405,52.0488,52.0405,52.0405,1300.0
2008-05-13 10:20:00,62.72,62.75,62.72,62.75,1500.0,52.1153,52.1402,52.1153,52.1402,1500.0
2008-05-13 10:25:00,62.73,62.73,62.73,62.73,200.0,52.1236,52.1236,52.1236,52.1236,200.0
2008-05-13 10:30:00,62.75,62.77,62.75,62.76,700.0,52.1402,52.1569,52.1402,52.1486,700.0
2008-05-13 10:35:00,62.78,62.79,62.77,62.79,2200.0,52.1652,52.1735,52.1569,52.1735,2200.0
2008-05-13 10:40:00,62.82,62.83,62.75,62.75,1600.0,52.1984,52.2067,52.1402,52.1402,1600.0
2008-05-13 10:45:00,62.75,62.75,62.61,62.61,300.0,52.1402,52.1402,52.0239,52.0239,300.0
2008-05-13 10:50:00,62.58,62.58,62.58,62.58,200.0,51.999,51.999,51.999,51.999,200.0
2008-05-13 10:55:00,62.54,62.58,62.54,62.58,1000.0,51.9657,51.999,51.9657,51.999,1000.0
2008-05-13 11:00:00,62.52,62.54,62.5,62.53,3100.0,51.9491,51.9657,51.9325,51.9574,3100.0
2008-05-13 11:05:00,62.54,62.54,62.54,62.54,100.0,51.9657,51.9657,51.9657,51.9657,100.0
2008-05-13 11:10:00,62.6,62.6,62.59,62.59,200.0,52.0156,52.0156,52.0073,52.0073,200.0
2008-05-13 11:15:00,62.65,62.65,62.65,62.65,100.0,52.0572,52.0572,52.0572,52.0572,100.0
2008-05-13 11:20:00,62.63,62.63,62.63,62.63,100.0,52.0405,52.0405,52.0405,52.0405,100.0
2008-05-13 11:25:00,62.63,62.66,62.6,62.6,800.0,52.0405,52.0655,52.0156,52.0156,800.0
2008-05-13 11:30:00,62.57,62.57,62.56,62.56,300.0,51.9907,51.9907,51.9824,51.9824,300.0
2008-05-13 11:35:00,62.64,62.65,62.55,62.58,5100.0,52.0488,52.0572,51.9741,51.999,5100.0
2008-05-13 11:40:00,62.57,62.6,62.55,62.6,13100.0,51.9907,52.0156,51.9741,52.0156,13100.0
2008-05-13 11:45:00,62.61,62.66,62.61,62.62,1400.0,52.0239,52.0655,52.0239,52.0322,1400.0
2008-05-13 11:50:00,62.63,62.66,62.61,62.66,1800.0,52.0405,52.0655,52.0239,52.0655,1800.0
2008-05-13 11:55:00,62.69,62.69,62.61,62.65,4000.0,52.0904,52.0904,52.0239,52.0572,4000.0
2008-05-13 12:00:00,62.66,62.7,62.66,62.7,5300.0,52.0655,52.0987,52.0655,52.0987,5300.0
2008-05-13 12:05:00,62.72,62.72,62.68,62.7,1400.0,52.1153,52.1153,52.0821,52.0987,1400.0
2008-05-13 12:10:00,62.69,62.69,62.65,62.65,6900.0,52.0904,52.0904,52.0572,52.0572,6900.0
2008-05-13 12:15:00,62.72,62.73,62.72,62.73,4900.0,52.1153,52.1236,52.1153,52.1236,4900.0
2008-05-13 12:20:00,62.75,62.76,62.71,62.71,1200.0,52.1402,52.1486,52.107,52.107,1200.0
2008-05-13 12:25:00,62.76,62.77,62.75,62.75,5700.0,52.1486,52.1569,52.1402,52.1402,5700.0
2008-05-13 12:30:00,62.76,62.78,62.76,62.78,2000.0,52.1486,52.1652,52.1486,52.1652,2000.0
2008-05-13 12:35:00,62.76,62.76,62.74,62.74,1400.0,52.1486,52.1486,52.1319,52.1319,1400.0
2008-05-13 12:40:00,62.75,62.75,62.73,62.75,3800.0,52.1402,52.1402,52.1236,52.1402,3800.0
2008-05-13 12:45:00,62.73,62.73,62.67,62.68,600.0,52.1236,52.1236,52.0738,52.0821,600.0
2008-05-13 12:50:00,62.68,62.7,62.67,62.68,2300.0,52.0821,52.0987,52.0738,52.0821,2300.0
2008-05-13 12:55:00,62.69,62.7,62.69,62.7,2600.0,52.0904,52.0987,52.0904,52.0987,2600.0
2008-05-13 13:00:00,62.68,62.68,62.65,62.66,2700.0,52.0821,52.0821,52.0572,52.0655,2700.0
2008-05-13 13:05:00,62.66,62.68,62.66,62.67,2200.0,52.0655,52.0821,52.0655,52.0738,2200.0
2008-05-13 13:10:00,62.68,62.71,62.65,62.68,5500.0,52.0821,52.107,52.0572,52.0821,5500.0
2008-05-13 13:15:00,62.67,62.67,62.65,62.65,300.0,52.0738,52.0738,52.0572,52.0572,300.0
2008-05-13 13:20:00,62.7,62.74,62.7,62.74,2200.0,52.0987,52.1319,52.0987,52.1319,2200.0
2008-05-13 13:25:00,62.74,62.74,62.72,62.74,1600.0,52.1319,52.1319,52.1153,52.1319,1600.0
2008-05-13 13:30:00,62.74,62.8,62.74,62.78,800.0,52.1319,52.1818,52.1319,52.1652,800.0
2008-05-13 13:35:00,62.77,62.78,62.73,62.78,8700.0,52.1569,52.1652,52.1236,52.1652,8700.0
2008-05-13 13:40:00,62.77,62.78,62.77,62.77,400.0,52.1569,52.1652,52.1569,52.1569,400.0
2008-05-13 13:45:00,62.8,62.85,62.77,62.85,12600.0,52.1818,52.2233,52.1569,52.2233,12600.0
2008-05-13 13:50:00,62.85,62.85,62.85,62.85,0.0,52.2233,52.2233,52.2233,52.2233,0.0
2008-05-13 13:55:00,62.83,62.83,62.8,62.8,8200.0,52.2067,52.2067,52.1818,52.1818,8200.0
2008-05-13 14:00:00,62.79,62.83,62.79,62.83,300.0,52.1735,52.2067,52.1735,52.2067,300.0
2008-05-13 14:05:00,62.86,62.89,62.86,62.89,3300.0,52.2316,52.2566,52.2316,52.2566,3300.0
2008-05-13 14:10:00,62.88,62.88,62.84,62.87,6100.0,52.2483,52.2483,52.215,52.24,6100.0
2008-05-13 14:15:00,62.89,62.89,62.87,62.88,5500.0,52.2566,52.2566,52.24,52.2483,5500.0
2008-05-13 14:20:00,62.89,62.89,62.84,62.84,10800.0,52.2566,52.2566,52.215,52.215,10800.0
2008-05-13 14:25:00,62.83,62.86,62.82,62.84,3600.0,52.2067,52.2316,52.1984,52.215,3600.0
2008-05-13 14:30:00,62.86,62.86,62.86,62.86,100.0,52.2316,52.2316,52.2316,52.2316,100.0
2008-05-13 14:35:00,62.86,62.87,62.86,62.86,3200.0,52.2316,52.24,52.2316,52.2316,3200.0
2008-05-13 14:40:00,62.88,62.88,62.87,62.88,4200.0,52.2483,52.2483,52.24,52.2483,4200.0
2008-05-13 14:45:00,62.89,62.89,62.85,62.87,3000.0,52.2566,52.2566,52.2233,52.24,3000.0
2008-05-13 14:50:00,62.87,62.93,62.87,62.92,4100.0,52.24,52.2898,52.24,52.2815,4100.0
2008-05-13 14:55:00,62.93,63.0,62.93,62.99,900.0,52.2898,52.348,52.2898,52.3397,900.0
2008-05-13 15:00:00,63.02,63.07,63.0,63.07,3500.0,52.3646,52.4061,52.348,52.4061,3500.0
2008-05-13 15:05:00,63.05,63.08,63.03,63.04,12800.0,52.3895,52.4144,52.3729,52.3812,12800.0
2008-05-13 15:10:00,63.05,63.06,63.04,63.04,3100.0,52.3895,52.3978,52.3812,52.3812,3100.0
2008-05-13 15:15:00,62.93,62.97,62.93,62.95,13300.0,52.2898,52.323,52.2898,52.3064,13300.0
2008-05-13 15:20:00,62.93,63.01,62.92,62.92,13500.0,52.2898,52.3563,52.2815,52.2815,13500.0
2008-05-13 15:25:00,62.92,62.93,62.9,62.93,9100.0,52.2815,52.2898,52.2649,52.2898,9100.0
2008-05-13 15:30:00,62.97,62.98,62.94,62.94,5900.0,52.323,52.3314,52.2981,52.2981,5900.0
2008-05-13 15:35:00,62.95,62.96,62.94,62.96,20700.0,52.3064,52.3147,52.2981,52.3147,20700.0
2008-05-13 15:40:00,62.97,62.97,62.92,62.92,1700.0,52.323,52.323,52.2815,52.2815,1700.0
2008-05-13 15:45:00,62.91,62.91,62.89,62.91,2100.0,52.2732,52.2732,52.2566,52.2732,2100.0
2008-05-13 15:50:00,62.92,62.95,62.92,62.92,4900.0,52.2815,52.3064,52.2815,52.2815,4900.0
2008-05-13 15:55:00,62.9,62.99,62.89,62.96,7400.0,52.2649,52.3397,52.2566,52.3147,7400.0
2008-05-14 09:30:00,63.14,63.24,63.12,63.2,3500.0,52.4643,52.5474,52.4477,52.5142,3500.0
2008-05-14 09:35:00,63.21,63.35,63.21,63.35,900.0,52.5225,52.6388,52.5225,52.6388,900.0
2008-05-14 09:40:00,63.34,63.34,63.32,63.32,1100.0,52.6305,52.6305,52.6139,52.6139,1100.0
2008-05-14 09:45:00,63.33,63.4,63.33,63.4,900.0,52.6222,52.6803,52.6222,52.6803,900.0
2008-05-14 09:50:00,63.4,63.44,63.38,63.4,700.0,52.6803,52.7136,52.6637,52.6803,700.0
2008-05-14 09:55:00,63.37,63.41,63.37,63.41,1800.0,52.6554,52.6886,52.6554,52.6886,1800.0
2008-05-14 10:00:00,63.45,63.46,63.45,63.46,600.0,52.7219,52.7302,52.7219,52.7302,600.0
2008-05-14 10:05:00,63.41,63.43,63.4,63.43,1200.0,52.6886,52.7053,52.6803,52.7053,1200.0
2008-05-14 10:10:00,63.45,63.45,63.43,63.43,500.0,52.7219,52.7219,52.7053,52.7053,500.0
2008-05-14 10:15:00,63.45,63.5,63.45,63.5,2700.0,52.7219,52.7634,52.7219,52.7634,2700.0
2008-05-14 10:20:00,63.43,63.54,63.41,63.52,52000.0,52.7053,52.7967,52.6886,52.7801,52000.0
2008-05-14 10:25:00,63.52,63.52,63.44,63.49,1800.0,52.7801,52.7801,52.7136,52.7551,1800.0
2008-05-14 10:30:00,63.48,63.52,63.48,63.52,600.0,52.7468,52.7801,52.7468,52.7801,600.0
2008-05-14 10:35:00,63.55,63.62,63.55,63.62,400.0,52.805,52.8631,52.805,52.8631,400.0
2008-05-14 10:40:00,63.61,63.61,63.6,63.61,700.0,52.8548,52.8548,52.8465,52.8548,700.0
2008-05-14 10:45:00,63.54,63.57,63.53,63.57,3400.0,52.7967,52.8216,52.7884,52.8216,3400.0
2008-05-14 10:50:00,63.53,63.53,63.52,63.52,800.0,52.7884,52.7884,52.7801,52.7801,800.0
2008-05-14 10:55:00,63.55,63.56,63.55,63.56,300.0,52.805,52.8133,52.805,52.8133,300.0
2008-05-14 11:00:00,63.55,63.55,63.52,63.52,500.0,52.805,52.805,52.7801,52.7801,500.0
2008-05-14 11:05:00,63.48,63.51,63.48,63.51,600.0,52.7468,52.7717,52.7468,52.7717,600.0
2008-05-14 11:10:00,63.51,63.51,63.51,63.51,0.0,52.7717,52.7717,52.7717,52.7717,0.0
2008-05-14 11:15:00,63.53,63.53,63.52,63.52,700.0,52.7884,52.7884,52.7801,52.7801,700.0
2008-05-14 11:20:00,63.51,63.53,63.51,63.52,700.0,52.7717,52.7884,52.7717,52.7801,700.0
2008-05-14 11:25:00,63.49,63.49,63.49,63.49,300.0,52.7551,52.7551,52.7551,52.7551,300.0
2008-05-14 11:30:00,63.48,63.48,63.47,63.47,2000.0,52.7468,52.7468,52.7385,52.7385,2000.0
2008-05-14 11:35:00,63.52,63.52,63.47,63.47,1800.0,52.7801,52.7801,52.7385,52.7385,1800.0
2008-05-14 11:40:00,63.48,63.59,63.48,63.59,1200.0,52.7468,52.8382,52.7468,52.8382,1200.0
2008-05-14 11:45:00,63.59,63.59,63.57,63.57,2900.0,52.8382,52.8382,52.8216,52.8216,2900.0
2008-05-14 11:50:00,63.57,63.57,63.57,63.57,300.0,52.8216,52.8216,52.8216,52.8216,300.0
2008-05-14 11:55:00,63.57,63.57,63.57,63.57,0.0,52.8216,52.8216,52.8216,52.8216,0.0
2008-05-14 12:00:00,63.54,63.57,63.54,63.57,1300.0,52.7967,52.8216,52.7967,52.8216,1300.0
2008-05-14 12:05:00,63.56,63.56,63.56,63.56,200.0,52.8133,52.8133,52.8133,52.8133,200.0
2008-05-14 12:10:00,63.57,63.6,63.54,63.54,1800.0,52.8216,52.8465,52.7967,52.7967,1800.0
2008-05-14 12:15:00,63.54,63.54,63.54,63.54,0.0,52.7967,52.7967,52.7967,52.7967,0.0
2008-05-14 12:20:00,63.59,63.6,63.59,63.6,700.0,52.8382,52.8465,52.8382,52.8465,700.0
2008-05-14 12:25:00,63.6,63.63,63.59,63.63,6600.0,52.8465,52.8715,52.8382,52.8715,6600.0
2008-05-14 12:30:00,63.63,63.63,63.63,63.63,0.0,52.8715,52.8715,52.8715,52.8715,0.0
2008-05-14 12:35:00,63.54,63.56,63.52,63.56,2300.0,52.7967,52.8133,52.7801,52.8133,2300.0
2008-05-14 12:40:00,63.49,63.55,63.49,63.55,400.0,52.7551,52.805,52.7551,52.805,400.0
2008-05-14 12:45:00,63.53,63.55,63.52,63.53,1300.0,52.7884,52.805,52.7801,52.7884,1300.0
2008-05-14 12:50:00,63.53,63.55,63.5,63.54,1800.0,52.7884,52.805,52.7634,52.7967,1800.0
2008-05-14 12:55:00,63.57,63.57,63.53,63.53,2000.0,52.8216,52.8216,52.7884,52.7884,2000.0
2008-05-14 13:00:00,63.6,63.6,63.6,63.6,100.0,52.8465,52.8465,52.8465,52.8465,100.0
2008-05-14 13:05:00,63.59,63.59,63.59,63.59,1300.0,52.8382,52.8382,52.8382,52.8382,1300.0
2008-05-14 13:10:00,63.66,63.71,63.62,63.7,3900.0,52.8964,52.9379,52.8631,52.9296,3900.0
2008-05-14 13:15:00,63.7,63.71,63.69,63.71,1400.0,52.9296,52.9379,52.9213,52.9379,1400.0
2008-05-14 13:20:00,63.71,63.71,63.64,63.67,3700.0,52.9379,52.9379,52.8798,52.9047,3700.0
2008-05-14 13:25:00,63.66,63.67,63.64,63.67,1700.0,52.8964,52.9047,52.8798,52.9047,1700.0
2008-05-14 13:30:00,63.68,63.7,63.65,63.7,9800.0,52.913,52.9296,52.8881,52.9296,9800.0
2008-05-14 13:35:00,63.68,63.7,63.68,63.68,13900.0,52.913,52.9296,52.913,52.913,13900.0
2008-05-14 13:40:00,63.68,63.71,63.68,63.71,6700.0,52.913,52.9379,52.913,52.9379,6700.0
2008-05-14 13:45:00,63.72,63.75,63.71,63.71,2800.0,52.9462,52.9712,52.9379,52.9379,2800.0
2008-05-14 13:50:00,63.7,63.72,63.7,63.72,2200.0,52.9296,52.9462,52.9296,52.9462,2200.0
2008-05-14 13:55:00,63.72,63.72,63.71,63.71,300.0,52.9462,52.9462,52.9379,52.9379,300.0
2008-05-14 14:00:00,63.71,63.73,63.68,63.68,3600.0,52.9379,52.9545,52.913,52.913,3600.0
2008-05-14 14:05:00,63.69,63.69,63.67,63.68,11900.0,52.9213,52.9213,52.9047,52.913,11900.0
2008-05-14 14:10:00,63.69,63.7,63.69,63.7,1100.0,52.9213,52.9296,52.9213,52.9296,1100.0
2008-05-14 14:15:00,63.71,63.71,63.69,63.69,3600.0,52.9379,52.9379,52.9213,52.9213,3600.0
2008-05-14 14:20:00,63.68,63.68,63.67,63.67,1400.0,52.913,52.913,52.9047,52.9047,1400.0
2008-05-14 14:25:00,63.66,63.68,63.66,63.67,2500.0,52.8964,52.913,52.8964,52.9047,2500.0
2008-05-14 14:30:00,63.7,63.7,63.7,63.7,200.0,52.9296,52.9296,52.9296,52.9296,200.0
2008-05-14 14:35:00,63.68,63.68,63.62,63.64,3100.0,52.913,52.913,52.8631,52.8798,3100.0
2008-05-14 14:40:00,63.63,63.66,63.62,63.66,2500.0,52.8715,52.8964,52.8631,52.8964,2500.0
2008-05-14 14:45:00,63.67,63.67,63.64,63.65,1100.0,52.9047,52.9047,52.8798,52.8881,1100.0
2008-05-14 14:50:00,63.63,63.63,63.59,63.6,4400.0,52.8715,52.8715,52.8382,52.8465,4400.0
2008-05-14 14:55:00,63.61,63.63,63.58,63.59,3400.0,52.8548,52.8715,52.8299,52.8382,3400.0
2008-05-14 15:00:00,63.57,63.58,63.53,63.56,9500.0,52.8216,52.8299,52.7884,52.8133,9500.0
2008-05-14 15:05:00,63.54,63.54,63.42,63.42,2800.0,52.7967,52.7967,52.697,52.697,2800.0
2008-05-14 15:10:00,63.44,63.45,63.41,63.43,3300.0,52.7136,52.7219,52.6886,52.7053,3300.0
2008-05-14 15:15:00,63.44,63.47,63.43,63.45,9100.0,52.7136,52.7385,52.7053,52.7219,9100.0
2008-05-14 15:20:00,63.44,63.44,63.31,63.31,9300.0,52.7136,52.7136,52.6056,52.6056,9300.0
2008-05-14 15:25:00,63.31,63.32,63.29,63.32,3800.0,52.6056,52.6139,52.5889,52.6139,3800.0
2008-05-14 15:30:00,63.35,63.35,63.27,63.28,2900.0,52.6388,52.6388,52.5723,52.5806,2900.0
2008-05-14 15:35:00,63.27,63.27,63.14,63.18,11300.0,52.5723,52.5723,52.4643,52.4975,11300.0
2008-05-14 15:40:00,63.18,63.22,63.05,63.05,4100.0,52.4975,52.5308,52.3895,52.3895,4100.0
2008-05-14 15:45:00,63.02,63.14,63.02,63.14,5300.0,52.3646,52.4643,52.3646,52.4643,5300.0
2008-05-14 15:50:00,63.15,63.17,63.03,63.04,9800.0,52.4726,52.4892,52.3729,52.3812,9800.0
2008-05-14 15:55:00,63.09,63.12,63.05,63.07,2000.0,52.4228,52.4477,52.3895,52.4061,2000.0
2008-05-15 09:30:00,63.15,63.19,63.07,63.07,37900.0,52.4726,52.5058,52.4061,52.4061,37900.0
2008-05-15 09:35:00,63.15,63.15,63.1,63.11,2200.0,52.4726,52.4726,52.4311,52.4394,2200.0
2008-05-15 09:40:00,63.17,63.22,63.16,63.18,12100.0,52.4892,52.5308,52.4809,52.4975,12100.0
2008-05-15 09:45:00,63.17,63.23,63.11,63.23,7100.0,52.4892,52.5391,52.4394,52.5391,7100.0
2008-05-15 09:50:00,63.22,63.25,63.19,63.25,1900.0,52.5308,52.5557,52.5058,52.5557,1900.0
2008-05-15 09:55:00,63.23,63.27,63.23,63.23,8600.0,52.5391,52.5723,52.5391,52.5391,8600.0
2008-05-15 10:00:00,63.29,63.32,63.19,63.25,12100.0,52.5889,52.6139,52.5058,52.5557,12100.0
2008-05-15 10:05:00,63.26,63.26,63.2,63.23,18700.0,52.564,52.564,52.5142,52.5391,18700.0
2008-05-15 10:10:00,63.25,63.25,63.14,63.16,2800.0,52.5557,52.5557,52.4643,52.4809,2800.0
2008-05-15 10:15:00,63.16,63.18,63.15,63.18,3500.0,52.4809,52.4975,52.4726,52.4975,3500.0
2008-05-15 10:20:00,63.29,63.34,63.29,63.32,2400.0,52.5889,52.6305,52.5889,52.6139,2400.0
2008-05-15 10:25:00,63.31,63.35,63.26,63.32,3300.0,52.6056,52.6388,52.564,52.6139,3300.0
2008-05-15 10:30:00,63.32,63.36,63.3,63.3,1900.0,52.6139,52.6471,52.5972,52.5972,1900.0
2008-05-15 10:35:00,63.29,63.33,63.27,63.33,7400.0,52.5889,52.6222,52.5723,52.6222,7400.0
2008-05-15 10:40:00,63.38,63.38,63.34,63.34,1000.0,52.6637,52.6637,52.6305,52.6305,1000.0
2008-05-15 10:45:00,63.34,63.4,63.34,63.35,14900.0,52.6305,52.6803,52.6305,52.6388,14900.0
2008-05-15 10:50:00,63.35,63.36,63.33,63.33,1900.0,52.6388,52.6471,52.6222,52.6222,1900.0
2008-05-15 10:55:00,63.35,63.36,63.35,63.36,1700.0,52.6388,52.6471,52.6388,52.6471,1700.0
2008-05-15 11:00:00,63.34,63.44,63.34,63.44,4800.0,52.6305,52.7136,52.6305,52.7136,4800.0
2008-05-15 11:05:00,63.43,63.43,63.42,63.42,2600.0,52.7053,52.7053,52.697,52.697,2600.0
2008-05-15 11:10:00,63.37,63.38,63.36,63.38,3000.0,52.6554,52.6637,52.6471,52.6637,3000.0
2008-05-15 11:15:00,63.37,63.37,63.31,63.31,800.0,52.6554,52.6554,52.6056,52.6056,800.0
2008-05-15 11:20:00,63.32,63.36,63.3,63.36,2300.0,52.6139,52.6471,52.5972,52.6471,2300.0
2008-05-15 11:25:00,63.35,63.35,63.31,63.31,3200.0,52.6388,52.6388,52.6056,52.6056,3200.0
2008-05-15 11:30:00,63.36,63.38,63.34,63.35,3300.0,52.6471,52.6637,52.6305,52.6388,3300.0
2008-05-15 11:35:00,63.33,63.38,63.33,63.36,2200.0,52.6222,52.6637,52.6222,52.6471,2200.0
2008-05-15 11:40:00,63.31,63.32,63.3,63.3,2100.0,52.6056,52.6139,52.5972,52.5972,2100.0
2008-05-15 11:45:00,63.31,63.33,63.31,63.33,1400.0,52.6056,52.6222,52.6056,52.6222,1400.0
2008-05-15 11:50:00,63.31,63.31,63.29,63.3,6000.0,52.6056,52.6056,52.5889,52.5972,6000.0
2008-05-15 11:55:00,63.37,63.37,63.37,63.37,900.0,52.6554,52.6554,52.6554,52.6554,900.0
2008-05-15 12:00:00,63.37,63.43,63.37,63.43,2300.0,52.6554,52.7053,52.6554,52.7053,2300.0
2008-05-15 12:05:00,63.43,63.45,63.43,63.43,1500.0,52.7053,52.7219,52.7053,52.7053,1500.0
2008-05-15 12:10:00,63.41,63.47,63.41,63.46,5400.0,52.6886,52.7385,52.6886,52.7302,5400.0
2008-05-15 12:15:00,63.44,63.45,63.42,63.43,3800.0,52.7136,52.7219,52.697,52.7053,3800.0
2008-05-15 12:20:00,63.45,63.5,63.45,63.49,4300.0,52.7219,52.7634,52.7219,52.7551,4300.0
2008-05-15 12:25:00,63.49,63.53,63.48,63.53,1400.0,52.7551,52.7884,52.7468,52.7884,1400.0
2008-05-15 12:30:00,63.55,63.55,63.5,63.5,1300.0,52.805,52.805,52.7634,52.7634,1300.0
2008-05-15 12:35:00,63.49,63.58,63.49,63.58,3000.0,52.7551,52.8299,52.7551,52.8299,3000.0
2008-05-15 12:40:00,63.53,63.53,63.53,63.53,200.0,52.7884,52.7884,52.7884,52.7884,200.0
2008-05-15 12:45:00,63.53,63.55,63.51,63.51,2500.0,52.7884,52.805,52.7717,52.7717,2500.0
2008-05-15 12:50:00,63.49,63.51,63.49,63.51,1200.0,52.7551,52.7717,52.7551,52.7717,1200.0
2008-05-15 12:55:00,63.49,63.52,63.49,63.52,1800.0,52.7551,52.7801,52.7551,52.7801,1800.0
2008-05-15 13:00:00,63.51,63.57,63.5,63.56,3300.0,52.7717,52.8216,52.7634,52.8133,3300.0
2008-05-15 13:05:00,63.59,63.59,63.52,63.52,700.0,52.8382,52.8382,52.7801,52.7801,700.0
2008-05-15 13:10:00,63.51,63.53,63.49,63.52,2600.0,52.7717,52.7884,52.7551,52.7801,2600.0
2008-05-15 13:15:00,63.53,63.57,63.5,63.55,11800.0,52.7884,52.8216,52.7634,52.805,11800.0
2008-05-15 13:20:00,63.52,63.54,63.51,63.54,4600.0,52.7801,52.7967,52.7717,52.7967,4600.0
2008-05-15 13:25:00,63.54,63.56,63.53,63.54,2000.0,52.7967,52.8133,52.7884,52.7967,2000.0
2008-05-15 13:30:00,63.52,63.58,63.52,63.58,2900.0,52.7801,52.8299,52.7801,52.8299,2900.0
2008-05-15 13:35:00,63.57,63.58,63.5,63.5,16800.0,52.8216,52.8299,52.7634,52.7634,16800.0
2008-05-15 13:40:00,63.49,63.54,63.49,63.52,10200.0,52.7551,52.7967,52.7551,52.7801,10200.0
2008-05-15 13:45:00,63.51,63.54,63.51,63.54,1400.0,52.7717,52.7967,52.7717,52.7967,1400.0
2008-05-15 13:50:00,63.53,63.55,63.48,63.48,12000.0,52.7884,52.805,52.7468,52.7468,12000.0
2008-05-15 13:55:00,63.51,63.57,63.51,63.55,11000.0,52.7717,52.8216,52.7717,52.805,11000.0
2008-05-15 14:00:00,63.55,63.57,63.55,63.56,1900.0,52.805,52.8216,52.805,52.8133,1900.0
2008-05-15 14:05:00,63.57,63.58,63.57,63.58,500.0,52.8216,52.8299,52.8216,52.8299,500.0
2008-05-15 14:10:00,63.65,63.65,63.63,63.63,2200.0,52.8881,52.8881,52.8715,52.8715,2200.0
2008-05-15 14:15:00,63.62,63.62,63.59,63.6,2300.0,52.8631,52.8631,52.8382,52.8465,2300.0
2008-05-15 14:20:00,63.6,63.65,63.59,63.65,13500.0,52.8465,52.8881,52.8382,52.8881,13500.0
2008-05-15 14:25:00,63.64,63.64,63.51,63.51,5700.0,52.8798,52.8798,52.7717,52.7717,5700.0
2008-05-15 14:30:00,63.53,63.56,63.52,63.55,10000.0,52.7884,52.8133,52.7801,52.805,10000.0
2008-05-15 14:35:00,63.55,63.58,63.54,63.55,2300.0,52.805,52.8299,52.7967,52.805,2300.0
2008-05-15 14:40:00,63.56,63.61,63.56,63.61,13600.0,52.8133,52.8548,52.8133,52.8548,13600.0
2008-05-15 14:45:00,63.59,63.6,63.57,63.57,1900.0,52.8382,52.8465,52.8216,52.8216,1900.0
2008-05-15 14:50:00,63.64,63.72,63.62,63.72,6500.0,52.8798,52.9462,52.8631,52.9462,6500.0
2008-05-15 14:55:00,63.72,63.72,63.69,63.69,2000.0,52.9462,52.9462,52.9213,52.9213,2000.0
2008-05-15 15:00:00,63.67,63.67,63.58,63.58,3400.0,52.9047,52.9047,52.8299,52.8299,3400.0
2008-05-15 15:05:00,63.63,63.69,63.63,63.69,6300.0,52.8715,52.9213,52.8715,52.9213,6300.0
2008-05-15 15:10:00,63.71,63.73,63.68,63.69,3900.0,52.9379,52.9545,52.913,52.9213,3900.0
2008-05-15 15:15:00,63.69,63.73,63.69,63.73,2400.0,52.9213,52.9545,52.9213,52.9545,2400.0
2008-05-15 15:20:00,63.71,63.72,63.65,63.69,5200.0,52.9379,52.9462,52.8881,52.9213,5200.0
2008-05-15 15:25:00,63.72,63.73,63.7,63.73,1900.0,52.9462,52.9545,52.9296,52.9545,1900.0
2008-05-15 15:30:00,63.73,63.73,63.66,63.66,6500.0,52.9545,52.9545,52.8964,52.8964,6500.0
2008-05-15 15:35:00,63.68,63.77,63.68,63.74,3600.0,52.913,52.9878,52.913,52.9629,3600.0
2008-05-15 15:40:00,63.8,63.84,63.8,63.83,8700.0,53.0127,53.0459,53.0127,53.0376,8700.0
2008-05-15 15:45:00,63.86,63.91,63.86,63.88,7500.0,53.0626,53.1041,53.0626,53.0792,7500.0
2008-05-15 15:50:00,63.92,63.92,63.88,63.88,1100.0,53.1124,53.1124,53.0792,53.0792,1100.0
2008-05-15 15:55:00,63.84,63.86,63.79,63.84,10900.0,53.0459,53.0626,53.0044,53.0459,10900.0
2008-05-16 09:30:00,64.11,64.17,63.95,64.17,24000.0,53.2703,53.3201,53.1373,53.3201,24000.0
2008-05-16 09:35:00,64.08,64.08,64.02,64.02,21300.0,53.2454,53.2454,53.1955,53.1955,21300.0
2008-05-16 09:40:00,64.0,64.0,63.87,63.88,11300.0,53.1789,53.1789,53.0709,53.0792,11300.0
2008-05-16 09:45:00,63.87,63.9,63.85,63.89,6400.0,53.0709,53.0958,53.0543,53.0875,6400.0
2008-05-16 09:50:00,63.93,63.98,63.93,63.96,20400.0,53.1207,53.1623,53.1207,53.1457,20400.0
2008-05-16 09:55:00,63.94,63.94,63.84,63.88,37800.0,53.129,53.129,53.0459,53.0792,37800.0
2008-05-16 10:00:00,63.82,63.86,63.81,63.84,15300.0,53.0293,53.0626,53.021,53.0459,15300.0
2008-05-16 10:05:00,63.85,63.86,63.78,63.78,14100.0,53.0543,53.0626,52.9961,52.9961,14100.0
2008-05-16 10:10:00,63.75,63.78,63.72,63.75,4900.0,52.9712,52.9961,52.9462,52.9712,4900.0
2008-05-16 10:15:00,63.79,63.84,63.79,63.83,1200.0,53.0044,53.0459,53.0044,53.0376,1200.0
2008-05-16 10:20:00,63.84,63.84,63.69,63.71,6100.0,53.0459,53.0459,52.9213,52.9379,6100.0
2008-05-16 10:25:00,63.74,63.82,63.74,63.82,8200.0,52.9629,53.0293,52.9629,53.0293,8200.0
2008-05-16 10:30:00,63.85,63.85,63.8,63.8,3300.0,53.0543,53.0543,53.0127,53.0127,3300.0
2008-05-16 10:35:00,63.81,63.82,63.75,63.78,4400.0,53.021,53.0293,52.9712,52.9961,4400.0
2008-05-16 10:40:00,63.82,63.82,63.79,63.81,4100.0,53.0293,53.0293,53.0044,53.021,4100.0
2008-05-16 10:45:00,63.81,63.81,63.77,63.77,7600.0,53.021,53.021,52.9878,52.9878,7600.0
2008-05-16 10:50:00,63.73,63.75,63.67,63.67,10300.0,52.9545,52.9712,52.9047,52.9047,10300.0
2008-05-16 10:55:00,63.64,63.64,63.64,63.64,300.0,52.8798,52.8798,52.8798,52.8798,300.0
2008-05-16 11:00:00,63.6,63.65,63.6,63.65,700.0,52.8465,52.8881,52.8465,52.8881,700.0
2008-05-16 11:05:00,63.6,63.63,63.6,63.63,600.0,52.8465,52.8715,52.8465,52.8715,600.0
2008-05-16 11:10:00,63.6,63.63,63.56,63.56,800.0,52.8465,52.8715,52.8133,52.8133,800.0
2008-05-16 11:15:00,63.6,63.6,63.6,63.6,200.0,52.8465,52.8465,52.8465,52.8465,200.0
2008-05-16 11:20:00,63.58,63.58,63.58,63.58,500.0,52.8299,52.8299,52.8299,52.8299,500.0
2008-05-16 11:25:00,63.58,63.58,63.58,63.58,100.0,52.8299,52.8299,52.8299,52.8299,100.0
2008-05-16 11:30:00,63.61,63.63,63.6,63.63,3100.0,52.8548,52.8715,52.8465,52.8715,3100.0
2008-05-16 11:35:00,63.67,63.68,63.67,63.68,600.0,52.9047,52.913,52.9047,52.913,600.0
2008-05-16 11:40:00,63.68,63.68,63.64,63.66,3400.0,52.913,52.913,52.8798,52.8964,3400.0
2008-05-16 11:45:00,63.64,63.73,63.64,63.73,500.0,52.8798,52.9545,52.8798,52.9545,500.0
2008-05-16 11:50:00,63.72,63.74,63.71,63.73,21300.0,52.9462,52.9629,52.9379,52.9545,21300.0
2008-05-16 11:55:00,63.73,63.73,63.73,63.73,0.0,52.9545,52.9545,52.9545,52.9545,0.0
2008-05-16 12:00:00,63.72,63.72,63.67,63.71,4200.0,52.9462,52.9462,52.9047,52.9379,4200.0
2008-05-16 12:05:00,63.68,63.68,63.63,63.68,2600.0,52.913,52.913,52.8715,52.913,2600.0
2008-05-16 12:10:00,63.62,63.75,63.62,63.75,8500.0,52.8631,52.9712,52.8631,52.9712,8500.0
2008-05-16 12:15:00,63.76,63.82,63.74,63.82,2600.0,52.9795,53.0293,52.9629,53.0293,2600.0
2008-05-16 12:20:00,63.78,63.78,63.78,63.78,500.0,52.9961,52.9961,52.9961,52.9961,500.0
2008-05-16 12:25:00,63.78,63.78,63.77,63.78,900.0,52.9961,52.9961,52.9878,52.9961,900.0
2008-05-16 12:30:00,63.82,63.82,63.82,63.82,100.0,53.0293,53.0293,53.0293,53.0293,100.0
2008-05-16 12:35:00,63.81,63.81,63.81,63.81,500.0,53.021,53.021,53.021,53.021,500.0
2008-05-16 12:40:00,63.83,63.86,63.83,63.86,700.0,53.0376,53.0626,53.0376,53.0626,700.0
2008-05-16 12:45:00,63.86,63.86,63.85,63.85,6400.0,53.0626,53.0626,53.0543,53.0543,6400.0
2008-05-16 12:50:00,63.85,63.85,63.83,63.85,1500.0,53.0543,53.0543,53.0376,53.0543,1500.0
2008-05-16 12:55:00,63.9,63.91,63.9,63.91,800.0,53.0958,53.1041,53.0958,53.1041,800.0
2008-05-16 13:00:00,63.85,63.92,63.85,63.92,500.0,53.0543,53.1124,53.0543,53.1124,500.0
2008-05-16 13:05:00,63.91,63.91,63.88,63.91,900.0,53.1041,53.1041,53.0792,53.1041,900.0
2008-05-16 13:10:00,63.93,63.93,63.9,63.92,9000.0,53.1207,53.1207,53.0958,53.1124,9000.0
2008-05-16 13:15:00,63.87,63.87,63.84,63.85,1000.0,53.0709,53.0709,53.0459,53.0543,1000.0
2008-05-16 13:20:00,63.82,63.92,63.82,63.92,3600.0,53.0293,53.1124,53.0293,53.1124,3600.0
2008-05-16 13:25:00,63.91,63.91,63.87,63.87,8800.0,53.1041,53.1041,53.0709,53.0709,8800.0
2008-05-16 13:30:00,63.84,63.87,63.8,63.84,7900.0,53.0459,53.0709,53.0127,53.0459,7900.0
2008-05-16 13:35:00,63.87,63.87,63.76,63.76,600.0,53.0709,53.0709,52.9795,52.9795,600.0
2008-05-16 13:40:00,63.76,63.76,63.74,63.74,2700.0,52.9795,52.9795,52.9629,52.9629,2700.0
2008-05-16 13:45:00,63.75,63.77,63.75,63.77,2200.0,52.9712,52.9878,52.9712,52.9878,2200.0
2008-05-16 13:50:00,63.78,63.79,63.78,63.79,1300.0,52.9961,53.0044,52.9961,53.0044,1300.0
2008-05-16 13:55:00,63.82,63.86,63.8,63.83,2000.0,53.0293,53.0626,53.0127,53.0376,2000.0
2008-05-16 14:00:00,63.83,63.83,63.8,63.8,300.0,53.0376,53.0376,53.0127,53.0127,300.0
2008-05-16 14:05:00,63.8,63.8,63.79,63.79,3700.0,53.0127,53.0127,53.0044,53.0044,3700.0
2008-05-16 14:10:00,63.82,63.86,63.82,63.86,2600.0,53.0293,53.0626,53.0293,53.0626,2600.0
2008-05-16 14:15:00,63.87,63.88,63.84,63.88,40600.0,53.0709,53.0792,53.0459,53.0792,40600.0
2008-05-16 14:20:00,63.93,63.93,63.93,63.93,500.0,53.1207,53.1207,53.1207,53.1207,500.0
2008-05-16 14:25:00,63.93,63.93,63.93,63.93,0.0,53.1207,53.1207,53.1207,53.1207,0.0
2008-05-16 14:30:00,63.88,63.88,63.87,63.87,20000.0,53.0792,53.0792,53.0709,53.0709,20000.0
2008-05-16 14:35:00,63.9,63.9,63.9,63.9,300.0,53.0958,53.0958,53.0958,53.0958,300.0
2008-05-16 14:40:00,63.87,63.91,63.87,63.88,2100.0,53.0709,53.1041,53.0709,53.0792,2100.0
2008-05-16 14:45:00,63.95,63.97,63.93,63.96,1600.0,53.1373,53.154,53.1207,53.1457,1600.0
2008-05-16 14:50:00,63.95,63.97,63.95,63.97,1100.0,53.1373,53.154,53.1373,53.154,1100.0
2008-05-16 14:55:00,63.98,64.0,63.94,63.94,17800.0,53.1623,53.1789,53.129,53.129,17800.0
2008-05-16 15:00:00,63.94,63.99,63.9,63.99,5700.0,53.129,53.1706,53.0958,53.1706,5700.0
2008-05-16 15:05:00,63.97,63.99,63.91,63.96,2400.0,53.154,53.1706,53.1041,53.1457,2400.0
2008-05-16 15:10:00,64.06,64.06,64.01,64.03,1400.0,53.2287,53.2287,53.1872,53.2038,1400.0
2008-05-16 15:15:00,64.0,64.09,63.99,64.09,1800.0,53.1789,53.2537,53.1706,53.2537,1800.0
2008-05-16 15:20:00,64.1,64.12,64.1,64.11,5400.0,53.262,53.2786,53.262,53.2703,5400.0
2008-05-16 15:25:00,64.15,64.15,64.08,64.09,6900.0,53.3035,53.3035,53.2454,53.2537,6900.0
2008-05-16 15:30:00,64.02,64.07,64.02,64.04,900.0,53.1955,53.2371,53.1955,53.2121,900.0
2008-05-16 15:35:00,64.1,64.11,64.08,64.11,3200.0,53.262,53.2703,53.2454,53.2703,3200.0
2008-05-16 15:40:00,64.12,64.14,64.08,64.14,2500.0,53.2786,53.2952,53.2454,53.2952,2500.0
2008-05-16 15:45:00,64.08,64.11,64.08,64.11,1700.0,53.2454,53.2703,53.2454,53.2703,1700.0
2008-05-16 15:50:00,64.12,64.12,64.06,64.06,2300.0,53.2786,53.2786,53.2287,53.2287,2300.0
2008-05-16 15:55:00,64.07,64.11,64.06,64.11,5700.0,53.2371,53.2703,53.2287,53.2703,5700.0
2008-05-19 09:30:00,64.21,64.21,64.1,64.1,12100.0,53.3534,53.3534,53.262,53.262,12100.0
2008-05-19 09:35:00,64.09,64.09,64.06,64.06,2100.0,53.2537,53.2537,53.2287,53.2287,2100.0
2008-05-19 09:40:00,64.05,64.07,64.01,64.07,2300.0,53.2204,53.2371,53.1872,53.2371,2300.0
2008-05-19 09:45:00,64.09,64.09,64.09,64.09,1000.0,53.2537,53.2537,53.2537,53.2537,1000.0
2008-05-19 09:50:00,64.3,64.3,64.27,64.29,7300.0,53.4282,53.4282,53.4032,53.4199,7300.0
2008-05-19 09:55:00,64.29,64.29,64.29,64.29,0.0,53.4199,53.4199,53.4199,53.4199,0.0
2008-05-19 10:00:00,64.25,64.29,64.25,64.29,1000.0,53.3866,53.4199,53.3866,53.4199,1000.0
2008-05-19 10:05:00,64.34,64.39,64.34,64.39,300.0,53.4614,53.503,53.4614,53.503,300.0
2008-05-19 10:10:00,64.41,64.41,64.41,64.41,100.0,53.5196,53.5196,53.5196,53.5196,100.0
2008-05-19 10:15:00,64.36,64.36,64.36,64.36,500.0,53.478,53.478,53.478,53.478,500.0
2008-05-19 10:20:00,64.39,64.39,64.39,64.39,300.0,53.503,53.503,53.503,53.503,300.0
2008-05-19 10:25:00,64.43,64.45,64.38,64.45,3700.0,53.5362,53.5528,53.4946,53.5528,3700.0
2008-05-19 10:30:00,64.41,64.41,64.39,64.39,500.0,53.5196,53.5196,53.503,53.503,500.0
2008-05-19 10:35:00,64.49,64.51,64.47,64.47,800.0,53.586,53.6027,53.5694,53.5694,800.0
2008-05-19 10:40:00,64.45,64.45,64.43,64.43,700.0,53.5528,53.5528,53.5362,53.5362,700.0
2008-05-19 10:45:00,64.43,64.45,64.42,64.42,1500.0,53.5362,53.5528,53.5279,53.5279,1500.0
2008-05-19 10:50:00,64.43,64.45,64.4,64.45,2400.0,53.5362,53.5528,53.5113,53.5528,2400.0
2008-05-19 10:55:00,64.42,64.48,64.42,64.45,1800.0,53.5279,53.5777,53.5279,53.5528,1800.0
2008-05-19 11:00:00,64.45,64.45,64.44,64.44,500.0,53.5528,53.5528,53.5445,53.5445,500.0
2008-05-19 11:05:00,64.44,64.45,64.42,64.42,1500.0,53.5445,53.5528,53.5279,53.5279,1500.0
2008-05-19 11:10:00,64.42,64.42,64.42,64.42,0.0,53.5279,53.5279,53.5279,53.5279,0.0
2008-05-19 11:15:00,64.47,64.54,64.47,64.54,2400.0,53.5694,53.6276,53.5694,53.6276,2400.0
2008-05-19 11:20:00,64.54,64.56,64.54,64.56,500.0,53.6276,53.6442,53.6276,53.6442,500.0
2008-05-19 11:25:00,64.58,64.58,64.56,64.56,1200.0,53.6608,53.6608,53.6442,53.6442,1200.0
2008-05-19 11:30:00,64.54,64.56,64.53,64.53,2700.0,53.6276,53.6442,53.6193,53.6193,2700.0
2008-05-19 11:35:00,64.53,64.61,64.53,64.61,3100.0,53.6193,53.6858,53.6193,53.6858,3100.0
2008-05-19 11:40:00,64.61,64.66,64.61,64.66,3000.0,53.6858,53.7273,53.6858,53.7273,3000.0
2008-05-19 11:45:00,64.68,64.68,64.63,64.64,1400.0,53.7439,53.7439,53.7024,53.7107,1400.0
2008-05-19 11:50:00,64.64,64.64,64.61,64.61,600.0,53.7107,53.7107,53.6858,53.6858,600.0
2008-05-19 11:55:00,64.57,64.59,64.55,64.59,1300.0,53.6525,53.6691,53.6359,53.6691,1300.0
2008-05-19 12:00:00,64.59,64.59,64.55,64.55,2600.0,53.6691,53.6691,53.6359,53.6359,2600.0
2008-05-19 12:05:00,64.55,64.55,64.55,64.55,0.0,53.6359,53.6359,53.6359,53.6359,0.0
2008-05-19 12:10:00,64.58,64.63,64.58,64.62,1400.0,53.6608,53.7024,53.6608,53.6941,1400.0
2008-05-19 12:15:00,64.62,64.62,64.62,64.62,0.0,53.6941,53.6941,53.6941,53.6941,0.0
2008-05-19 12:20:00,64.6,64.65,64.59,64.64,2200.0,53.6774,53.719,53.6691,53.7107,2200.0
2008-05-19 12:25:00,64.59,64.63,64.58,64.63,4400.0,53.6691,53.7024,53.6608,53.7024,4400.0
2008-05-19 12:30:00,64.62,64.68,64.62,64.64,2300.0,53.6941,53.7439,53.6941,53.7107,2300.0
2008-05-19 12:35:00,64.67,64.67,64.64,64.64,10400.0,53.7356,53.7356,53.7107,53.7107,10400.0
2008-05-19 12:40:00,64.64,64.66,64.61,64.61,1100.0,53.7107,53.7273,53.6858,53.6858,1100.0
2008-05-19 12:45:00,64.6,64.6,64.6,64.6,200.0,53.6774,53.6774,53.6774,53.6774,200.0
2008-05-19 12:50:00,64.6,64.6,64.56,64.56,400.0,53.6774,53.6774,53.6442,53.6442,400.0
2008-05-19 12:55:00,64.59,64.59,64.57,64.59,1200.0,53.6691,53.6691,53.6525,53.6691,1200.0
2008-05-19 13:00:00,64.61,64.65,64.59,64.65,800.0,53.6858,53.719,53.6691,53.719,800.0
2008-05-19 13:05:00,64.64,64.67,64.64,64.67,500.0,53.7107,53.7356,53.7107,53.7356,500.0
2008-05-19 13:10:00,64.65,64.65,64.6,64.61,1200.0,53.719,53.719,53.6774,53.6858,1200.0
2008-05-19 13:15:00,64.66,64.68,64.6,64.68,5600.0,53.7273,53.7439,53.6774,53.7439,5600.0
2008-05-19 13:20:00,64.64,64.68,64.64,64.67,1000.0,53.7107,53.7439,53.7107,53.7356,1000.0
2008-05-19 13:25:00,64.68,64.7,64.68,64.7,1400.0,53.7439,53.7605,53.7439,53.7605,1400.0
2008-05-19 13:30:00,64.7,64.7,64.68,64.7,21800.0,53.7605,53.7605,53.7439,53.7605,21800.0
2008-05-19 13:35:00,64.64,64.66,64.64,64.66,800.0,53.7107,53.7273,53.7107,53.7273,800.0
2008-05-19 13:40:00,64.65,64.66,64.62,64.66,1300.0,53.719,53.7273,53.6941,53.7273,1300.0
2008-05-19 13:45:00,64.62,64.62,64.54,64.6,4700.0,53.6941,53.6941,53.6276,53.6774,4700.0
2008-05-19 13:50:00,64.63,64.63,64.62,64.62,2500.0,53.7024,53.7024,53.6941,53.6941,2500.0
2008-05-19 13:55:00,64.59,64.59,64.43,64.43,2100.0,53.6691,53.6691,53.5362,53.5362,2100.0
2008-05-19 14:00:00,64.44,64.44,64.39,64.39,2300.0,53.5445,53.5445,53.503,53.503,2300.0
2008-05-19 14:05:00,64.36,64.4,64.36,64.37,1400.0,53.478,53.5113,53.478,53.4863,1400.0
2008-05-19 14:10:00,64.34,64.34,64.17,64.23,14300.0,53.4614,53.4614,53.3201,53.37,14300.0
2008-05-19 14:15:00,64.1,64.14,64.06,64.14,5100.0,53.262,53.2952,53.2287,53.2952,5100.0
2008-05-19 14:20:00,64.1,64.15,64.06,64.15,1000.0,53.262,53.3035,53.2287,53.3035,1000.0
2008-05-19 14:25:00,64.15,64.15,64.02,64.02,3100.0,53.3035,53.3035,53.1955,53.1955,3100.0
2008-05-19 14:30:00,64.06,64.06,64.05,64.05,800.0,53.2287,53.2287,53.2204,53.2204,800.0
2008-05-19 14:35:00,64.1,64.1,64.1,64.1,100.0,53.262,53.262,53.262,53.262,100.0
2008-05-19 14:40:00,64.14,64.14,64.13,64.13,1900.0,53.2952,53.2952,53.2869,53.2869,1900.0
2008-05-19 14:45:00,64.11,64.12,64.05,64.05,2800.0,53.2703,53.2786,53.2204,53.2204,2800.0
2008-05-19 14:50:00,64.05,64.11,64.05,64.11,3200.0,53.2204,53.2703,53.2204,53.2703,3200.0
2008-05-19 14:55:00,64.16,64.16,64.16,64.16,700.0,53.3118,53.3118,53.3118,53.3118,700.0
2008-05-19 15:00:00,64.19,64.19,64.1,64.1,2400.0,53.3368,53.3368,53.262,53.262,2400.0
2008-05-19 15:05:00,64.1,64.1,64.09,64.1,500.0,53.262,53.262,53.2537,53.262,500.0
2008-05-19 15:10:00,64.16,64.2,64.13,64.13,3000.0,53.3118,53.3451,53.2869,53.2869,3000.0
2008-05-19 15:15:00,64.11,64.13,64.05,64.09,2000.0,53.2703,53.2869,53.2204,53.2537,2000.0
2008-05-19 15:20:00,64.15,64.16,64.1,64.11,2100.0,53.3035,53.3118,53.262,53.2703,2100.0
2008-05-19 15:25:00,64.11,64.11,64.06,64.09,12000.0,53.2703,53.2703,53.2287,53.2537,12000.0
2008-05-19 15:30:00,64.07,64.09,63.86,63.9,4400.0,53.2371,53.2537,53.0626,53.0958,4400.0
2008-05-19 15:35:00,63.9,63.9,63.74,63.74,2800.0,53.0958,53.0958,52.9629,52.9629,2800.0
2008-05-19 15:40:00,63.76,63.83,63.75,63.83,4100.0,52.9795,53.0376,52.9712,53.0376,4100.0
2008-05-19 15:45:00,63.83,63.85,63.8,63.85,2000.0,53.0376,53.0543,53.0127,53.0543,2000.0
2008-05-19 15:50:00,63.93,63.94,63.93,63.94,300.0,53.1207,53.129,53.1207,53.129,300.0
2008-05-19 15:55:00,63.99,64.0,63.93,64.0,2300.0,53.1706,53.1789,53.1207,53.1789,2300.0
2008-05-20 09:30:00,63.76,63.76,63.64,63.64,7000.0,52.9795,52.9795,52.8798,52.8798,7000.0
2008-05-20 09:35:00,63.64,63.64,63.57,63.62,5400.0,52.8798,52.8798,52.8216,52.8631,5400.0
2008-05-20 09:40:00,63.58,63.64,63.58,63.61,2800.0,52.8299,52.8798,52.8299,52.8548,2800.0
2008-05-20 09:45:00,63.64,63.68,63.63,63.68,1600.0,52.8798,52.913,52.8715,52.913,1600.0
2008-05-20 09:50:00,63.69,63.69,63.52,63.52,9000.0,52.9213,52.9213,52.7801,52.7801,9000.0
2008-05-20 09:55:00,63.52,63.52,63.46,63.46,1900.0,52.7801,52.7801,52.7302,52.7302,1900.0
2008-05-20 10:00:00,63.45,63.45,63.41,63.41,18000.0,52.7219,52.7219,52.6886,52.6886,18000.0
2008-05-20 10:05:00,63.44,63.46,63.41,63.46,1200.0,52.7136,52.7302,52.6886,52.7302,1200.0
2008-05-20 10:10:00,63.4,63.45,63.36,63.42,14700.0,52.6803,52.7219,52.6471,52.697,14700.0
2008-05-20 10:15:00,63.48,63.5,63.47,63.47,6100.0,52.7468,52.7634,52.7385,52.7385,6100.0
2008-05-20 10:20:00,63.52,63.56,63.46,63.49,4600.0,52.7801,52.8133,52.7302,52.7551,4600.0
2008-05-20 10:25:00,63.58,63.58,63.58,63.58,400.0,52.8299,52.8299,52.8299,52.8299,400.0
2008-05-20 10:30:00,63.53,63.53,63.48,63.48,1300.0,52.7884,52.7884,52.7468,52.7468,1300.0
2008-05-20 10:35:00,63.42,63.42,63.42,63.42,4700.0,52.697,52.697,52.697,52.697,4700.0
2008-05-20 10:40:00,63.45,63.52,63.45,63.52,7300.0,52.7219,52.7801,52.7219,52.7801,7300.0
2008-05-20 10:45:00,63.5,63.54,63.5,63.52,1100.0,52.7634,52.7967,52.7634,52.7801,1100.0
2008-05-20 10:50:00,63.53,63.56,63.46,63.46,3400.0,52.7884,52.8133,52.7302,52.7302,3400.0
2008-05-20 10:55:00,63.46,63.52,63.46,63.52,1100.0,52.7302,52.7801,52.7302,52.7801,1100.0
2008-05-20 11:00:00,63.53,63.53,63.45,63.45,5400.0,52.7884,52.7884,52.7219,52.7219,5400.0
2008-05-20 11:05:00,63.44,63.44,63.34,63.37,2700.0,52.7136,52.7136,52.6305,52.6554,2700.0
2008-05-20 11:10:00,63.41,63.41,63.38,63.4,1200.0,52.6886,52.6886,52.6637,52.6803,1200.0
2008-05-20 11:15:00,63.41,63.42,63.41,63.41,2500.0,52.6886,52.697,52.6886,52.6886,2500.0
2008-05-20 11:20:00,63.42,63.43,63.41,63.43,3200.0,52.697,52.7053,52.6886,52.7053,3200.0
2008-05-20 11:25:00,63.43,63.44,63.43,63.44,1300.0,52.7053,52.7136,52.7053,52.7136,1300.0
2008-05-20 11:30:00,63.37,63.38,63.37,63.38,400.0,52.6554,52.6637,52.6554,52.6637,400.0
2008-05-20 11:35:00,63.34,63.36,63.34,63.36,1300.0,52.6305,52.6471,52.6305,52.6471,1300.0
2008-05-20 11:40:00,63.38,63.38,63.36,63.36,500.0,52.6637,52.6637,52.6471,52.6471,500.0
2008-05-20 11:45:00,63.33,63.33,63.31,63.32,900.0,52.6222,52.6222,52.6056,52.6139,900.0
2008-05-20 11:50:00,63.32,63.34,63.32,63.34,800.0,52.6139,52.6305,52.6139,52.6305,800.0
2008-05-20 11:55:00,63.32,63.37,63.32,63.37,3600.0,52.6139,52.6554,52.6139,52.6554,3600.0
2008-05-20 12:00:00,63.35,63.37,63.35,63.37,700.0,52.6388,52.6554,52.6388,52.6554,700.0
2008-05-20 12:05:00,63.44,63.45,63.42,63.42,1500.0,52.7136,52.7219,52.697,52.697,1500.0
2008-05-20 12:10:00,63.46,63.5,63.45,63.49,5600.0,52.7302,52.7634,52.7219,52.7551,5600.0
2008-05-20 12:15:00,63.48,63.53,63.46,63.47,5500.0,52.7468,52.7884,52.7302,52.7385,5500.0
2008-05-20 12:20:00,63.47,63.56,63.47,63.56,1800.0,52.7385,52.8133,52.7385,52.8133,1800.0
2008-05-20 12:25:00,63.54,63.55,63.54,63.54,1700.0,52.7967,52.805,52.7967,52.7967,1700.0
2008-05-20 12:30:00,63.55,63.55,63.55,63.55,400.0,52.805,52.805,52.805,52.805,400.0
2008-05-20 12:35:00,63.57,63.58,63.57,63.57,700.0,52.8216,52.8299,52.8216,52.8216,700.0
2008-05-20 12:40:00,63.52,63.52,63.46,63.5,4600.0,52.7801,52.7801,52.7302,52.7634,4600.0
2008-05-20 12:45:00,63.47,63.47,63.45,63.45,2400.0,52.7385,52.7385,52.7219,52.7219,2400.0
2008-05-20 12:50:00,63.47,63.48,63.42,63.42,4800.0,52.7385,52.7468,52.697,52.697,4800.0
2008-05-20 12:55:00,63.41,63.41,63.41,63.41,100.0,52.6886,52.6886,52.6886,52.6886,100.0
2008-05-20 13:00:00,63.47,63.47,63.47,63.47,300.0,52.7385,52.7385,52.7385,52.7385,300.0
2008-05-20 13:05:00,63.51,63.57,63.51,63.53,2600.0,52.7717,52.8216,52.7717,52.7884,2600.0
2008-05-20 13:10:00,63.54,63.54,63.54,63.54,1100.0,52.7967,52.7967,52.7967,52.7967,1100.0
2008-05-20 13:15:00,63.55,63.56,63.55,63.56,1400.0,52.805,52.8133,52.805,52.8133,1400.0
2008-05-20 13:20:00,63.56,63.56,63.42,63.43,4900.0,52.8133,52.8133,52.697,52.7053,4900.0
2008-05-20 13:25:00,63.48,63.57,63.48,63.54,7000.0,52.7468,52.8216,52.7468,52.7967,7000.0
2008-05-20 13:30:00,63.48,63.48,63.45,63.46,1400.0,52.7468,52.7468,52.7219,52.7302,1400.0
2008-05-20 13:35:00,63.48,63.48,63.44,63.44,7700.0,52.7468,52.7468,52.7136,52.7136,7700.0
2008-05-20 13:40:00,63.41,63.45,63.39,63.44,3700.0,52.6886,52.7219,52.672,52.7136,3700.0
2008-05-20 13:45:00,63.45,63.48,63.45,63.48,4300.0,52.7219,52.7468,52.7219,52.7468,4300.0
2008-05-20 13:50:00,63.48,63.48,63.41,63.43,5000.0,52.7468,52.7468,52.6886,52.7053,5000.0
2008-05-20 13:55:00,63.39,63.4,63.3,63.33,7900.0,52.672,52.6803,52.5972,52.6222,7900.0
2008-05-20 14:00:00,63.34,63.36,63.34,63.36,1200.0,52.6305,52.6471,52.6305,52.6471,1200.0
2008-05-20 14:05:00,63.37,63.41,63.29,63.29,7900.0,52.6554,52.6886,52.5889,52.5889,7900.0
2008-05-20 14:10:00,63.33,63.36,63.33,63.33,800.0,52.6222,52.6471,52.6222,52.6222,800.0
2008-05-20 14:15:00,63.3,63.32,63.24,63.26,3700.0,52.5972,52.6139,52.5474,52.564,3700.0
2008-05-20 14:20:00,63.26,63.33,63.26,63.29,4100.0,52.564,52.6222,52.564,52.5889,4100.0
2008-05-20 14:25:00,63.33,63.33,63.27,63.27,4000.0,52.6222,52.6222,52.5723,52.5723,4000.0
2008-05-20 14:30:00,63.3,63.4,63.3,63.4,4200.0,52.5972,52.6803,52.5972,52.6803,4200.0
2008-05-20 14:35:00,63.41,63.44,63.41,63.43,900.0,52.6886,52.7136,52.6886,52.7053,900.0
2008-05-20 14:40:00,63.42,63.44,63.41,63.42,4100.0,52.697,52.7136,52.6886,52.697,4100.0
2008-05-20 14:45:00,63.42,63.42,63.34,63.42,4300.0,52.697,52.697,52.6305,52.697,4300.0
2008-05-20 14:50:00,63.38,63.42,63.38,63.4,3100.0,52.6637,52.697,52.6637,52.6803,3100.0
2008-05-20 14:55:00,63.4,63.44,63.4,63.4,1400.0,52.6803,52.7136,52.6803,52.6803,1400.0
2008-05-20 15:00:00,63.42,63.42,63.42,63.42,100.0,52.697,52.697,52.697,52.697,100.0
2008-05-20 15:05:00,63.45,63.48,63.45,63.47,2600.0,52.7219,52.7468,52.7219,52.7385,2600.0
2008-05-20 15:10:00,63.47,63.48,63.46,63.47,2200.0,52.7385,52.7468,52.7302,52.7385,2200.0
2008-05-20 15:15:00,63.45,63.57,63.43,63.57,10400.0,52.7219,52.8216,52.7053,52.8216,10400.0
2008-05-20 15:20:00,63.54,63.55,63.46,63.53,5400.0,52.7967,52.805,52.7302,52.7884,5400.0
2008-05-20 15:25:00,63.51,63.51,63.48,63.49,1700.0,52.7717,52.7717,52.7468,52.7551,1700.0
2008-05-20 15:30:00,63.51,63.51,63.35,63.35,6600.0,52.7717,52.7717,52.6388,52.6388,6600.0
2008-05-20 15:35:00,63.35,63.38,63.31,63.34,7800.0,52.6388,52.6637,52.6056,52.6305,7800.0
2008-05-20 15:40:00,63.34,63.43,63.34,63.39,4700.0,52.6305,52.7053,52.6305,52.672,4700.0
2008-05-20 15:45:00,63.46,63.51,63.46,63.5,1800.0,52.7302,52.7717,52.7302,52.7634,1800.0
2008-05-20 15:50:00,63.48,63.57,63.48,63.53,5000.0,52.7468,52.8216,52.7468,52.7884,5000.0
2008-05-20 15:55:00,63.54,63.56,63.5,63.56,2500.0,52.7967,52.8133,52.7634,52.8133,2500.0
2008-05-21 09:30:00,63.69,63.69,63.69,63.69,5200.0,52.9213,52.9213,52.9213,52.9213,5200.0
2008-05-21 09:35:00,63.68,63.8,63.64,63.8,4100.0,52.913,53.0127,52.8798,53.0127,4100.0
2008-05-21 09:40:00,63.78,63.83,63.78,63.78,1600.0,52.9961,53.0376,52.9961,52.9961,1600.0
2008-05-21 09:45:00,63.79,63.83,63.77,63.77,4100.0,53.0044,53.0376,52.9878,52.9878,4100.0
2008-05-21 09:50:00,63.71,63.71,63.63,63.64,7800.0,52.9379,52.9379,52.8715,52.8798,7800.0
2008-05-21 09:55:00,63.68,63.68,63.63,63.63,8300.0,52.913,52.913,52.8715,52.8715,8300.0
2008-05-21 10:00:00,63.6,63.69,63.58,63.69,5500.0,52.8465,52.9213,52.8299,52.9213,5500.0
2008-05-21 10:05:00,63.69,63.7,63.56,63.57,7900.0,52.9213,52.9296,52.8133,52.8216,7900.0
2008-05-21 10:10:00,63.57,63.59,63.56,63.58,2400.0,52.8216,52.8382,52.8133,52.8299,2400.0
2008-05-21 10:15:00,63.59,63.59,63.51,63.54,5000.0,52.8382,52.8382,52.7717,52.7967,5000.0
2008-05-21 10:20:00,63.62,63.62,63.57,63.6,6500.0,52.8631,52.8631,52.8216,52.8465,6500.0
2008-05-21 10:25:00,63.62,63.66,63.6,63.66,2800.0,52.8631,52.8964,52.8465,52.8964,2800.0
2008-05-21 10:30:00,63.6,63.6,63.46,63.55,3500.0,52.8465,52.8465,52.7302,52.805,3500.0
2008-05-21 10:35:00,63.59,63.59,63.49,63.51,7400.0,52.8382,52.8382,52.7551,52.7717,7400.0
2008-05-21 10:40:00,63.51,63.57,63.51,63.53,4000.0,52.7717,52.8216,52.7717,52.7884,4000.0
2008-05-21 10:45:00,63.56,63.56,63.45,63.45,2600.0,52.8133,52.8133,52.7219,52.7219,2600.0
2008-05-21 10:50:00,63.45,63.45,63.34,63.37,6300.0,52.7219,52.7219,52.6305,52.6554,6300.0
2008-05-21 10:55:00,63.39,63.42,63.33,63.33,5100.0,52.672,52.697,52.6222,52.6222,5100.0
2008-05-21 11:00:00,63.34,63.39,63.33,63.39,9200.0,52.6305,52.672,52.6222,52.672,9200.0
2008-05-21 11:05:00,63.31,63.35,63.31,63.32,2300.0,52.6056,52.6388,52.6056,52.6139,2300.0
2008-05-21 11:10:00,63.33,63.4,63.33,63.4,2100.0,52.6222,52.6803,52.6222,52.6803,2100.0
2008-05-21 11:15:00,63.43,63.43,63.4,63.41,1000.0,52.7053,52.7053,52.6803,52.6886,1000.0
2008-05-21 11:20:00,63.38,63.42,63.38,63.42,500.0,52.6637,52.697,52.6637,52.697,500.0
2008-05-21 11:25:00,63.46,63.5,63.46,63.47,2600.0,52.7302,52.7634,52.7302,52.7385,2600.0
2008-05-21 11:30:00,63.47,63.47,63.42,63.42,1100.0,52.7385,52.7385,52.697,52.697,1100.0
2008-05-21 11:35:00,63.42,63.42,63.42,63.42,100.0,52.697,52.697,52.697,52.697,100.0
2008-05-21 11:40:00,63.42,63.42,63.42,63.42,0.0,52.697,52.697,52.697,52.697,0.0
2008-05-21 11:45:00,63.4,63.46,63.4,63.46,200.0,52.6803,52.7302,52.6803,52.7302,200.0
2008-05-21 11:50:00,63.5,63.5,63.5,63.5,300.0,52.7634,52.7634,52.7634,52.7634,300.0
2008-05-21 11:55:00,63.56,63.56,63.54,63.54,1900.0,52.8133,52.8133,52.7967,52.7967,1900.0
2008-05-21 12:00:00,63.52,63.53,63.5,63.53,1300.0,52.7801,52.7884,52.7634,52.7884,1300.0
2008-05-21 12:05:00,63.55,63.55,63.5,63.5,800.0,52.805,52.805,52.7634,52.7634,800.0
2008-05-21 12:10:00,63.5,63.5,63.5,63.5,0.0,52.7634,52.7634,52.7634,52.7634,0.0
2008-05-21 12:15:00,63.5,63.5,63.5,63.5,500.0,52.7634,52.7634,52.7634,52.7634,500.0
2008-05-21 12:20:00,63.5,63.5,63.5,63.5,0.0,52.7634,52.7634,52.7634,52.7634,0.0
2008-05-21 12:25:00,63.47,63.58,63.47,63.58,7000.0,52.7385,52.8299,52.7385,52.8299,7000.0
2008-05-21 12:30:00,63.58,63.58,63.58,63.58,200.0,52.8299,52.8299,52.8299,52.8299,200.0
2008-05-21 12:35:00,63.56,63.58,63.52,63.57,9700.0,52.8133,52.8299,52.7801,52.8216,9700.0
2008-05-21 12:40:00,63.62,63.69,63.62,63.69,1000.0,52.8631,52.9213,52.8631,52.9213,1000.0
2008-05-21 12:45:00,63.68,63.71,63.66,63.66,3200.0,52.913,52.9379,52.8964,52.8964,3200.0
2008-05-21 12:50:00,63.62,63.62,63.6,63.6,1500.0,52.8631,52.8631,52.8465,52.8465,1500.0
2008-05-21 12:55:00,63.66,63.66,63.66,63.66,1000.0,52.8964,52.8964,52.8964,52.8964,1000.0
2008-05-21 13:00:00,63.66,63.66,63.61,63.61,500.0,52.8964,52.8964,52.8548,52.8548,500.0
2008-05-21 13:05:00,63.51,63.51,63.48,63.48,700.0,52.7717,52.7717,52.7468,52.7468,700.0
2008-05-21 13:10:00,63.49,63.49,63.49,63.49,400.0,52.7551,52.7551,52.7551,52.7551,400.0
2008-05-21 13:15:00,63.44,63.49,63.44,63.49,1500.0,52.7136,52.7551,52.7136,52.7551,1500.0
2008-05-21 13:20:00,63.44,63.45,63.44,63.45,700.0,52.7136,52.7219,52.7136,52.7219,700.0
2008-05-21 13:25:00,63.43,63.44,63.37,63.4,1700.0,52.7053,52.7136,52.6554,52.6803,1700.0
2008-05-21 13:30:00,63.4,63.45,63.4,63.45,800.0,52.6803,52.7219,52.6803,52.7219,800.0
2008-05-21 13:35:00,63.43,63.5,63.41,63.5,7500.0,52.7053,52.7634,52.6886,52.7634,7500.0
2008-05-21 13:40:00,63.48,63.48,63.46,63.46,400.0,52.7468,52.7468,52.7302,52.7302,400.0
2008-05-21 13:45:00,63.46,63.48,63.44,63.44,1800.0,52.7302,52.7468,52.7136,52.7136,1800.0
2008-05-21 13:50:00,63.38,63.38,63.38,63.38,200.0,52.6637,52.6637,52.6637,52.6637,200.0
2008-05-21 13:55:00,63.35,63.36,63.25,63.27,4700.0,52.6388,52.6471,52.5557,52.5723,4700.0
2008-05-21 14:00:00,63.21,63.24,63.07,63.11,8400.0,52.5225,52.5474,52.4061,52.4394,8400.0
2008-05-21 14:05:00,63.13,63.14,62.93,62.95,4300.0,52.456,52.4643,52.2898,52.3064,4300.0
2008-05-21 14:10:00,62.95,62.95,62.89,62.93,1500.0,52.3064,52.3064,52.2566,52.2898,1500.0
2008-05-21 14:15:00,62.92,62.93,62.76,62.76,3700.0,52.2815,52.2898,52.1486,52.1486,3700.0
2008-05-21 14:20:00,62.74,62.85,62.69,62.77,6600.0,52.1319,52.2233,52.0904,52.1569,6600.0
2008-05-21 14:25:00,62.79,62.8,62.72,62.75,4200.0,52.1735,52.1818,52.1153,52.1402,4200.0
2008-05-21 14:30:00,62.76,62.76,62.62,62.64,3300.0,52.1486,52.1486,52.0322,52.0488,3300.0
2008-05-21 14:35:00,62.57,62.66,62.55,62.66,2800.0,51.9907,52.0655,51.9741,52.0655,2800.0
2008-05-21 14:40:00,62.66,62.68,62.57,62.59,7800.0,52.0655,52.0821,51.9907,52.0073,7800.0
2008-05-21 14:45:00,62.62,62.65,62.47,62.47,8400.0,52.0322,52.0572,51.9076,51.9076,8400.0
2008-05-21 14:50:00,62.46,62.6,62.46,62.58,2900.0,51.8993,52.0156,51.8993,51.999,2900.0
2008-05-21 14:55:00,62.61,62.66,62.57,62.66,6500.0,52.0239,52.0655,51.9907,52.0655,6500.0
2008-05-21 15:00:00,62.66,62.66,62.62,62.62,1800.0,52.0655,52.0655,52.0322,52.0322,1800.0
2008-05-21 15:05:00,62.54,62.6,62.54,62.6,500.0,51.9657,52.0156,51.9657,52.0156,500.0
2008-05-21 15:10:00,62.56,62.7,62.56,62.7,10900.0,51.9824,52.0987,51.9824,52.0987,10900.0
2008-05-21 15:15:00,62.74,62.74,62.7,62.7,2900.0,52.1319,52.1319,52.0987,52.0987,2900.0
2008-05-21 15:20:00,62.69,62.69,62.66,62.69,2300.0,52.0904,52.0904,52.0655,52.0904,2300.0
2008-05-21 15:25:00,62.68,62.72,62.62,62.65,2600.0,52.0821,52.1153,52.0322,52.0572,2600.0
2008-05-21 15:30:00,62.65,62.68,62.61,62.66,25500.0,52.0572,52.0821,52.0239,52.0655,25500.0
2008-05-21 15:35:00,62.71,62.74,62.6,62.6,44100.0,52.107,52.1319,52.0156,52.0156,44100.0
2008-05-21 15:40:00,62.56,62.56,62.4,62.4,1700.0,51.9824,51.9824,51.8494,51.8494,1700.0
2008-05-21 15:45:00,62.45,62.61,62.43,62.57,46000.0,51.891,52.0239,51.8743,51.9907,46000.0
2008-05-21 15:50:00,62.57,62.58,62.46,62.48,11000.0,51.9907,51.999,51.8993,51.9159,11000.0
2008-05-21 15:55:00,62.42,62.51,62.35,62.51,11300.0,51.866,51.9408,51.8079,51.9408,11300.0
2008-05-22 09:30:00,62.45,62.64,62.45,62.64,15700.0,51.891,52.0488,51.891,52.0488,15700.0
2008-05-22 09:35:00,62.62,62.68,62.59,62.59,9300.0,52.0322,52.0821,52.0073,52.0073,9300.0
2008-05-22 09:40:00,62.56,62.6,62.54,62.55,3700.0,51.9824,52.0156,51.9657,51.9741,3700.0
2008-05-22 09:45:00,62.51,62.56,62.46,62.46,10900.0,51.9408,51.9824,51.8993,51.8993,10900.0
2008-05-22 09:50:00,62.42,62.48,62.42,62.48,9000.0,51.866,51.9159,51.866,51.9159,9000.0
2008-05-22 09:55:00,62.53,62.55,62.51,62.52,1400.0,51.9574,51.9741,51.9408,51.9491,1400.0
2008-05-22 10:00:00,62.49,62.65,62.49,62.65,9200.0,51.9242,52.0572,51.9242,52.0572,9200.0
2008-05-22 10:05:00,62.67,62.69,62.58,62.58,4300.0,52.0738,52.0904,51.999,51.999,4300.0
2008-05-22 10:10:00,62.59,62.68,62.59,62.66,8900.0,52.0073,52.0821,52.0073,52.0655,8900.0
2008-05-22 10:15:00,62.65,62.65,62.57,62.59,7100.0,52.0572,52.0572,51.9907,52.0073,7100.0
2008-05-22 10:20:00,62.6,62.66,62.6,62.62,7400.0,52.0156,52.0655,52.0156,52.0322,7400.0
2008-05-22 10:25:00,62.6,62.65,62.57,62.65,7500.0,52.0156,52.0572,51.9907,52.0572,7500.0
2008-05-22 10:30:00,62.66,62.83,62.66,62.76,24300.0,52.0655,52.2067,52.0655,52.1486,24300.0
2008-05-22 10:35:00,62.72,62.77,62.7,62.7,12900.0,52.1153,52.1569,52.0987,52.0987,12900.0
2008-05-22 10:40:00,62.72,62.74,62.62,62.63,25700.0,52.1153,52.1319,52.0322,52.0405,25700.0
2008-05-22 10:45:00,62.63,62.72,62.61,62.65,25500.0,52.0405,52.1153,52.0239,52.0572,25500.0
2008-05-22 10:50:00,62.68,62.7,62.6,62.63,11100.0,52.0821,52.0987,52.0156,52.0405,11100.0
2008-05-22 10:55:00,62.64,62.71,62.64,62.71,6200.0,52.0488,52.107,52.0488,52.107,6200.0
2008-05-22 11:00:00,62.72,62.72,62.67,62.72,25000.0,52.1153,52.1153,52.0738,52.1153,25000.0
2008-05-22 11:05:00,62.7,62.73,62.69,62.71,24200.0,52.0987,52.1236,52.0904,52.107,24200.0
2008-05-22 11:10:00,62.72,62.77,62.72,62.76,8900.0,52.1153,52.1569,52.1153,52.1486,8900.0
2008-05-22 11:15:00,62.69,62.71,62.67,62.69,8100.0,52.0904,52.107,52.0738,52.0904,8100.0
2008-05-22 11:20:00,62.68,62.75,62.68,62.74,18900.0,52.0821,52.1402,52.0821,52.1319,18900.0
2008-05-22 11:25:00,62.72,62.76,62.62,62.63,123600.0,52.1153,52.1486,52.0322,52.0405,123600.0
2008-05-22 11:30:00,62.63,62.67,62.57,62.59,63700.0,52.0405,52.0738,51.9907,52.0073,63700.0
2008-05-22 11:35:00,62.59,62.62,62.54,62.57,39900.0,52.0073,52.0322,51.9657,51.9907,39900.0
2008-05-22 11:40:00,62.57,62.6,62.46,62.5,60000.0,51.9907,52.0156,51.8993,51.9325,60000.0
2008-05-22 11:45:00,62.49,62.49,62.44,62.47,13300.0,51.9242,51.9242,51.8827,51.9076,13300.0
2008-05-22 11:50:00,62.47,62.5,62.45,62.5,7900.0,51.9076,51.9325,51.891,51.9325,7900.0
2008-05-22 11:55:00,62.45,62.5,62.45,62.49,1300.0,51.891,51.9325,51.891,51.9242,1300.0
2008-05-22 12:00:00,62.51,62.51,62.51,62.51,100.0,51.9408,51.9408,51.9408,51.9408,100.0
2008-05-22 12:05:00,62.45,62.45,62.45,62.45,300.0,51.891,51.891,51.891,51.891,300.0
2008-05-22 12:10:00,62.43,62.43,62.43,62.43,100.0,51.8743,51.8743,51.8743,51.8743,100.0
2008-05-22 12:15:00,62.48,62.49,62.42,62.42,5000.0,51.9159,51.9242,51.866,51.866,5000.0
2008-05-22 12:20:00,62.48,62.5,62.47,62.5,2700.0,51.9159,51.9325,51.9076,51.9325,2700.0
2008-05-22 12:25:00,62.47,62.48,62.47,62.48,1800.0,51.9076,51.9159,51.9076,51.9159,1800.0
2008-05-22 12:30:00,62.5,62.5,62.49,62.49,1100.0,51.9325,51.9325,51.9242,51.9242,1100.0
2008-05-22 12:35:00,62.49,62.49,62.49,62.49,0.0,51.9242,51.9242,51.9242,51.9242,0.0
2008-05-22 12:40:00,62.51,62.61,62.51,62.6,10100.0,51.9408,52.0239,51.9408,52.0156,10100.0
2008-05-22 12:45:00,62.66,62.66,62.66,62.66,500.0,52.0655,52.0655,52.0655,52.0655,500.0
2008-05-22 12:50:00,62.67,62.67,62.64,62.64,1100.0,52.0738,52.0738,52.0488,52.0488,1100.0
2008-05-22 12:55:00,62.66,62.66,62.65,62.65,4000.0,52.0655,52.0655,52.0572,52.0572,4000.0
2008-05-22 13:00:00,62.69,62.69,62.69,62.69,700.0,52.0904,52.0904,52.0904,52.0904,700.0
2008-05-22 13:05:00,62.68,62.68,62.67,62.67,2000.0,52.0821,52.0821,52.0738,52.0738,2000.0
2008-05-22 13:10:00,62.68,62.68,62.64,62.64,1500.0,52.0821,52.0821,52.0488,52.0488,1500.0
2008-05-22 13:15:00,62.64,62.65,62.6,62.6,500.0,52.0488,52.0572,52.0156,52.0156,500.0
2008-05-22 13:20:00,62.6,62.62,62.59,62.59,600.0,52.0156,52.0322,52.0073,52.0073,600.0
2008-05-22 13:25:00,62.64,62.64,62.63,62.64,4000.0,52.0488,52.0488,52.0405,52.0488,4000.0
2008-05-22 13:30:00,62.62,62.65,62.61,62.65,2000.0,52.0322,52.0572,52.0239,52.0572,2000.0
2008-05-22 13:35:00,62.66,62.72,62.66,62.69,4200.0,52.0655,52.1153,52.0655,52.0904,4200.0
2008-05-22 13:40:00,62.68,62.7,62.67,62.69,8800.0,52.0821,52.0987,52.0738,52.0904,8800.0
2008-05-22 13:45:00,62.71,62.74,62.69,62.74,3500.0,52.107,52.1319,52.0904,52.1319,3500.0
2008-05-22 13:50:00,62.82,62.85,62.76,62.76,2400.0,52.1984,52.2233,52.1486,52.1486,2400.0
2008-05-22 13:55:00,62.78,62.79,62.74,62.74,5200.0,52.1652,52.1735,52.1319,52.1319,5200.0
2008-05-22 14:00:00,62.73,62.73,62.71,62.73,2100.0,52.1236,52.1236,52.107,52.1236,2100.0
2008-05-22 14:05:00,62.73,62.73,62.63,62.64,3800.0,52.1236,52.1236,52.0405,52.0488,3800.0
2008-05-22 14:10:00,62.65,62.66,62.56,62.6,13300.0,52.0572,52.0655,51.9824,52.0156,13300.0
2008-05-22 14:15:00,62.6,62.61,62.49,62.52,7000.0,52.0156,52.0239,51.9242,51.9491,7000.0
2008-05-22 14:20:00,62.57,62.57,62.52,62.54,3000.0,51.9907,51.9907,51.9491,51.9657,3000.0
2008-05-22 14:25:00,62.51,62.59,62.48,62.5,24500.0,51.9408,52.0073,51.9159,51.9325,24500.0
2008-05-22 14:30:00,62.49,62.54,62.47,62.54,2000.0,51.9242,51.9657,51.9076,51.9657,2000.0
2008-05-22 14:35:00,62.58,62.58,62.54,62.58,600.0,51.999,51.999,51.9657,51.999,600.0
2008-05-22 14:40:00,62.59,62.59,62.55,62.59,400.0,52.0073,52.0073,51.9741,52.0073,400.0
2008-05-22 14:45:00,62.6,62.64,62.58,62.64,1700.0,52.0156,52.0488,51.999,52.0488,1700.0
2008-05-22 14:50:00,62.62,62.69,62.57,62.66,900.0,52.0322,52.0904,51.9907,52.0655,900.0
2008-05-22 14:55:00,62.66,62.66,62.63,62.64,1400.0,52.0655,52.0655,52.0405,52.0488,1400.0
2008-05-22 15:00:00,62.62,62.64,62.62,62.64,1400.0,52.0322,52.0488,52.0322,52.0488,1400.0
2008-05-22 15:05:00,62.63,62.71,62.62,62.62,3000.0,52.0405,52.107,52.0322,52.0322,3000.0
2008-05-22 15:10:00,62.6,62.64,62.6,62.63,3600.0,52.0156,52.0488,52.0156,52.0405,3600.0
2008-05-22 15:15:00,62.6,62.65,62.6,62.65,1700.0,52.0156,52.0572,52.0156,52.0572,1700.0
2008-05-22 15:20:00,62.61,62.61,62.51,62.51,2700.0,52.0239,52.0239,51.9408,51.9408,2700.0
2008-05-22 15:25:00,62.54,62.56,62.43,62.43,6500.0,51.9657,51.9824,51.8743,51.8743,6500.0
2008-05-22 15:30:00,62.44,62.5,62.43,62.5,34600.0,51.8827,51.9325,51.8743,51.9325,34600.0
2008-05-22 15:35:00,62.49,62.55,62.44,62.55,10600.0,51.9242,51.9741,51.8827,51.9741,10600.0
2008-05-22 15:40:00,62.55,62.58,62.49,62.52,8500.0,51.9741,51.999,51.9242,51.9491,8500.0
2008-05-22 15:45:00,62.52,62.55,62.47,62.55,15500.0,51.9491,51.9741,51.9076,51.9741,15500.0
2008-05-22 15:50:00,62.56,62.59,62.53,62.57,12100.0,51.9824,52.0073,51.9574,51.9907,12100.0
2008-05-22 15:55:00,62.57,62.63,62.57,62.62,17500.0,51.9907,52.0405,51.9907,52.0322,17500.0
2008-05-23 09:30:00,62.41,62.42,62.39,62.42,2600.0,51.8577,51.866,51.8411,51.866,2600.0
2008-05-23 09:35:00,62.38,62.41,62.37,62.37,1200.0,51.8328,51.8577,51.8245,51.8245,1200.0
2008-05-23 09:40:00,62.35,62.35,62.3,62.3,3200.0,51.8079,51.8079,51.7663,51.7663,3200.0
2008-05-23 09:45:00,62.32,62.32,62.22,62.22,1000.0,51.7829,51.7829,51.6999,51.6999,1000.0
2008-05-23 09:50:00,62.12,62.15,62.12,62.15,700.0,51.6168,51.6417,51.6168,51.6417,700.0
2008-05-23 09:55:00,62.14,62.18,62.14,62.15,1000.0,51.6334,51.6666,51.6334,51.6417,1000.0
2008-05-23 10:00:00,62.19,62.24,62.14,62.24,1300.0,51.6749,51.7165,51.6334,51.7165,1300.0
2008-05-23 10:05:00,62.21,62.26,62.2,62.25,14500.0,51.6915,51.7331,51.6832,51.7248,14500.0
2008-05-23 10:10:00,62.25,62.25,62.21,62.23,1200.0,51.7248,51.7248,51.6915,51.7082,1200.0
2008-05-23 10:15:00,62.23,62.23,62.23,62.23,0.0,51.7082,51.7082,51.7082,51.7082,0.0
2008-05-23 10:20:00,62.3,62.3,62.26,62.27,2400.0,51.7663,51.7663,51.7331,51.7414,2400.0
2008-05-23 10:25:00,62.25,62.26,62.2,62.2,1700.0,51.7248,51.7331,51.6832,51.6832,1700.0
2008-05-23 10:30:00,62.05,62.12,62.05,62.11,9400.0,51.5586,51.6168,51.5586,51.6085,9400.0
2008-05-23 10:35:00,62.0,62.02,61.94,62.01,10100.0,51.5171,51.5337,51.4672,51.5254,10100.0
2008-05-23 10:40:00,61.99,62.02,61.99,62.02,700.0,51.5087,51.5337,51.5087,51.5337,700.0
2008-05-23 10:45:00,62.03,62.04,62.01,62.01,1100.0,51.542,51.5503,51.5254,51.5254,1100.0
2008-05-23 10:50:00,62.03,62.03,62.02,62.03,900.0,51.542,51.542,51.5337,51.542,900.0
2008-05-23 10:55:00,61.99,62.07,61.99,62.07,2000.0,51.5087,51.5752,51.5087,51.5752,2000.0
2008-05-23 11:00:00,62.07,62.07,62.07,62.07,0.0,51.5752,51.5752,51.5752,51.5752,0.0
2008-05-23 11:05:00,62.07,62.07,62.01,62.01,1700.0,51.5752,51.5752,51.5254,51.5254,1700.0
2008-05-23 11:10:00,61.98,62.01,61.82,61.82,2200.0,51.5004,51.5254,51.3675,51.3675,2200.0
2008-05-23 11:15:00,61.9,61.92,61.9,61.92,900.0,51.434,51.4506,51.434,51.4506,900.0
2008-05-23 11:20:00,61.95,61.97,61.94,61.94,3300.0,51.4755,51.4921,51.4672,51.4672,3300.0
2008-05-23 11:25:00,61.95,61.95,61.87,61.88,1900.0,51.4755,51.4755,51.409,51.4173,1900.0
2008-05-23 11:30:00,61.88,61.88,61.88,61.88,300.0,51.4173,51.4173,51.4173,51.4173,300.0
2008-05-23 11:35:00,61.82,61.83,61.81,61.83,800.0,51.3675,51.3758,51.3592,51.3758,800.0
2008-05-23 11:40:00,61.9,61.94,61.9,61.92,1200.0,51.434,51.4672,51.434,51.4506,1200.0
2008-05-23 11:45:00,61.9,61.95,61.9,61.95,700.0,51.434,51.4755,51.434,51.4755,700.0
2008-05-23 11:50:00,61.96,61.96,61.96,61.96,200.0,51.4838,51.4838,51.4838,51.4838,200.0
2008-05-23 11:55:00,61.91,61.96,61.88,61.96,2800.0,51.4423,51.4838,51.4173,51.4838,2800.0
2008-05-23 12:00:00,61.97,62.04,61.97,62.03,4000.0,51.4921,51.5503,51.4921,51.542,4000.0
2008-05-23 12:05:00,62.04,62.04,61.95,62.0,8500.0,51.5503,51.5503,51.4755,51.5171,8500.0
2008-05-23 12:10:00,62.0,62.02,61.97,62.0,3700.0,51.5171,51.5337,51.4921,51.5171,3700.0
2008-05-23 12:15:00,62.01,62.02,62.01,62.01,2100.0,51.5254,51.5337,51.5254,51.5254,2100.0
2008-05-23 12:20:00,62.01,62.01,62.01,62.01,0.0,51.5254,51.5254,51.5254,51.5254,0.0
2008-05-23 12:25:00,62.0,62.0,61.98,61.98,400.0,51.5171,51.5171,51.5004,51.5004,400.0
2008-05-23 12:30:00,61.94,61.94,61.94,61.94,700.0,51.4672,51.4672,51.4672,51.4672,700.0
2008-05-23 12:35:00,61.9,61.9,61.89,61.89,1600.0,51.434,51.434,51.4257,51.4257,1600.0
2008-05-23 12:40:00,61.84,61.84,61.79,61.79,9700.0,51.3841,51.3841,51.3426,51.3426,9700.0
2008-05-23 12:45:00,61.79,61.87,61.77,61.83,40300.0,51.3426,51.409,51.3259,51.3758,40300.0
2008-05-23 12:50:00,61.85,61.86,61.8,61.81,53900.0,51.3924,51.4007,51.3509,51.3592,53900.0
2008-05-23 12:55:00,61.8,61.85,61.79,61.8,22800.0,51.3509,51.3924,51.3426,51.3509,22800.0
2008-05-23 13:00:00,61.78,61.87,61.77,61.87,3300.0,51.3342,51.409,51.3259,51.409,3300.0
2008-05-23 13:05:00,61.86,61.88,61.82,61.88,12300.0,51.4007,51.4173,51.3675,51.4173,12300.0
2008-05-23 13:10:00,61.88,61.88,61.88,61.88,0.0,51.4173,51.4173,51.4173,51.4173,0.0
2008-05-23 13:15:00,61.85,61.92,61.85,61.9,5300.0,51.3924,51.4506,51.3924,51.434,5300.0
2008-05-23 13:20:00,61.94,61.94,61.9,61.93,3200.0,51.4672,51.4672,51.434,51.4589,3200.0
2008-05-23 13:25:00,61.92,61.93,61.92,61.93,400.0,51.4506,51.4589,51.4506,51.4589,400.0
2008-05-23 13:30:00,61.9,62.02,61.9,62.02,4000.0,51.434,51.5337,51.434,51.5337,4000.0
2008-05-23 13:35:00,62.0,62.0,61.97,61.97,900.0,51.5171,51.5171,51.4921,51.4921,900.0
2008-05-23 13:40:00,61.92,61.94,61.92,61.94,600.0,51.4506,51.4672,51.4506,51.4672,600.0
2008-05-23 13:45:00,62.03,62.03,62.03,62.03,1000.0,51.542,51.542,51.542,51.542,1000.0
2008-05-23 13:50:00,61.95,61.95,61.89,61.89,1100.0,51.4755,51.4755,51.4257,51.4257,1100.0
2008-05-23 13:55:00,61.87,61.88,61.83,61.83,1000.0,51.409,51.4173,51.3758,51.3758,1000.0
2008-05-23 14:00:00,61.86,61.9,61.86,61.9,900.0,51.4007,51.434,51.4007,51.434,900.0
2008-05-23 14:05:00,61.9,61.96,61.9,61.96,800.0,51.434,51.4838,51.434,51.4838,800.0
2008-05-23 14:10:00,61.91,61.92,61.91,61.91,1300.0,51.4423,51.4506,51.4423,51.4423,1300.0
2008-05-23 14:15:00,61.91,61.94,61.91,61.94,400.0,51.4423,51.4672,51.4423,51.4672,400.0
2008-05-23 14:20:00,61.95,61.95,61.91,61.94,600.0,51.4755,51.4755,51.4423,51.4672,600.0
2008-05-23 14:25:00,61.92,61.95,61.91,61.95,2900.0,51.4506,51.4755,51.4423,51.4755,2900.0
2008-05-23 14:30:00,61.95,61.95,61.95,61.95,0.0,51.4755,51.4755,51.4755,51.4755,0.0
2008-05-23 14:35:00,61.99,62.03,61.99,61.99,1100.0,51.5087,51.542,51.5087,51.5087,1100.0
2008-05-23 14:40:00,62.02,62.02,62.01,62.01,2000.0,51.5337,51.5337,51.5254,51.5254,2000.0
2008-05-23 14:45:00,62.13,62.15,62.08,62.12,1800.0,51.6251,51.6417,51.5835,51.6168,1800.0
2008-05-23 14:50:00,62.15,62.15,62.13,62.13,500.0,51.6417,51.6417,51.6251,51.6251,500.0
2008-05-23 14:55:00,62.07,62.12,62.07,62.09,5800.0,51.5752,51.6168,51.5752,51.5918,5800.0
2008-05-23 15:00:00,62.11,62.11,62.08,62.1,1500.0,51.6085,51.6085,51.5835,51.6001,1500.0
2008-05-23 15:05:00,62.15,62.15,62.15,62.15,500.0,51.6417,51.6417,51.6417,51.6417,500.0
2008-05-23 15:10:00,62.11,62.15,61.99,62.03,3900.0,51.6085,51.6417,51.5087,51.542,3900.0
2008-05-23 15:15:00,62.02,62.07,62.01,62.03,2700.0,51.5337,51.5752,51.5254,51.542,2700.0
2008-05-23 15:20:00,62.03,62.07,61.98,62.03,2100.0,51.542,51.5752,51.5004,51.542,2100.0
2008-05-23 15:25:00,62.06,62.17,62.06,62.1,3100.0,51.5669,51.6583,51.5669,51.6001,3100.0
2008-05-23 15:30:00,62.15,62.21,62.15,62.19,1900.0,51.6417,51.6915,51.6417,51.6749,1900.0
2008-05-23 15:35:00,62.18,62.19,62.12,62.14,5600.0,51.6666,51.6749,51.6168,51.6334,5600.0
2008-05-23 15:40:00,62.09,62.09,62.09,62.09,300.0,51.5918,51.5918,51.5918,51.5918,300.0
2008-05-23 15:45:00,62.09,62.09,62.06,62.09,900.0,51.5918,51.5918,51.5669,51.5918,900.0
2008-05-23 15:50:00,62.07,62.07,62.07,62.07,100.0,51.5752,51.5752,51.5752,51.5752,100.0
2008-05-23 15:55:00,62.02,62.04,62.0,62.03,5300.0,51.5337,51.5503,51.5171,51.542,5300.0
2008-05-27 09:30:00,62.12,62.14,62.04,62.09,15000.0,51.6168,51.6334,51.5503,51.5918,15000.0
2008-05-27 09:35:00,62.11,62.18,62.11,62.18,2700.0,51.6085,51.6666,51.6085,51.6666,2700.0
2008-05-27 09:40:00,62.18,62.18,62.18,62.18,0.0,51.6666,51.6666,51.6666,51.6666,0.0
2008-05-27 09:45:00,62.17,62.27,62.17,62.26,1800.0,51.6583,51.7414,51.6583,51.7331,1800.0
2008-05-27 09:50:00,62.26,62.26,62.26,62.26,0.0,51.7331,51.7331,51.7331,51.7331,0.0
2008-05-27 09:55:00,62.22,62.23,62.2,62.23,500.0,51.6999,51.7082,51.6832,51.7082,500.0
2008-05-27 10:00:00,62.18,62.35,62.15,62.35,1200.0,51.6666,51.8079,51.6417,51.8079,1200.0
2008-05-27 10:05:00,62.39,62.39,62.39,62.39,100.0,51.8411,51.8411,51.8411,51.8411,100.0
2008-05-27 10:10:00,62.41,62.43,62.38,62.38,3100.0,51.8577,51.8743,51.8328,51.8328,3100.0
2008-05-27 10:15:00,62.38,62.39,62.38,62.39,200.0,51.8328,51.8411,51.8328,51.8411,200.0
2008-05-27 10:20:00,62.35,62.35,62.31,62.31,300.0,51.8079,51.8079,51.7746,51.7746,300.0
2008-05-27 10:25:00,62.32,62.34,62.3,62.34,400.0,51.7829,51.7996,51.7663,51.7996,400.0
2008-05-27 10:30:00,62.4,62.4,62.3,62.3,4700.0,51.8494,51.8494,51.7663,51.7663,4700.0
2008-05-27 10:35:00,62.31,62.32,62.27,62.27,1600.0,51.7746,51.7829,51.7414,51.7414,1600.0
2008-05-27 10:40:00,62.32,62.35,62.32,62.34,600.0,51.7829,51.8079,51.7829,51.7996,600.0
2008-05-27 10:45:00,62.35,62.35,62.31,62.32,1000.0,51.8079,51.8079,51.7746,51.7829,1000.0
2008-05-27 10:50:00,62.32,62.32,62.29,62.32,1100.0,51.7829,51.7829,51.758,51.7829,1100.0
2008-05-27 10:55:00,62.36,62.36,62.33,62.34,7100.0,51.8162,51.8162,51.7913,51.7996,7100.0
2008-05-27 11:00:00,62.34,62.4,62.34,62.35,6200.0,51.7996,51.8494,51.7996,51.8079,6200.0
2008-05-27 11:05:00,62.34,62.34,62.21,62.21,2700.0,51.7996,51.7996,51.6915,51.6915,2700.0
2008-05-27 11:10:00,62.17,62.22,62.17,62.18,7100.0,51.6583,51.6999,51.6583,51.6666,7100.0
2008-05-27 11:15:00,62.17,62.23,62.17,62.19,4200.0,51.6583,51.7082,51.6583,51.6749,4200.0
2008-05-27 11:20:00,62.15,62.18,62.15,62.18,5900.0,51.6417,51.6666,51.6417,51.6666,5900.0
2008-05-27 11:25:00,62.18,62.18,62.15,62.15,700.0,51.6666,51.6666,51.6417,51.6417,700.0
2008-05-27 11:30:00,62.12,62.12,62.07,62.07,1700.0,51.6168,51.6168,51.5752,51.5752,1700.0
2008-05-27 11:35:00,62.12,62.15,62.12,62.15,1000.0,51.6168,51.6417,51.6168,51.6417,1000.0
2008-05-27 11:40:00,62.1,62.14,62.1,62.13,1700.0,51.6001,51.6334,51.6001,51.6251,1700.0
2008-05-27 11:45:00,62.15,62.15,62.15,62.15,900.0,51.6417,51.6417,51.6417,51.6417,900.0
2008-05-27 11:50:00,62.12,62.14,62.07,62.07,700.0,51.6168,51.6334,51.5752,51.5752,700.0
2008-05-27 11:55:00,62.1,62.1,62.07,62.07,400.0,51.6001,51.6001,51.5752,51.5752,400.0
2008-05-27 12:00:00,62.03,62.05,61.98,62.01,2000.0,51.542,51.5586,51.5004,51.5254,2000.0
2008-05-27 12:05:00,62.0,62.04,62.0,62.04,600.0,51.5171,51.5503,51.5171,51.5503,600.0
2008-05-27 12:10:00,62.05,62.05,62.05,62.05,200.0,51.5586,51.5586,51.5586,51.5586,200.0
2008-05-27 12:15:00,62.05,62.05,62.05,62.05,0.0,51.5586,51.5586,51.5586,51.5586,0.0
2008-05-27 12:20:00,62.14,62.14,62.1,62.13,1800.0,51.6334,51.6334,51.6001,51.6251,1800.0
2008-05-27 12:25:00,62.16,62.17,62.15,62.15,37100.0,51.65,51.6583,51.6417,51.6417,37100.0
2008-05-27 12:30:00,62.16,62.16,62.05,62.1,5500.0,51.65,51.65,51.5586,51.6001,5500.0
2008-05-27 12:35:00,62.12,62.12,62.12,62.12,300.0,51.6168,51.6168,51.6168,51.6168,300.0
2008-05-27 12:40:00,62.18,62.18,62.15,62.15,500.0,51.6666,51.6666,51.6417,51.6417,500.0
2008-05-27 12:45:00,62.14,62.16,62.14,62.16,10800.0,51.6334,51.65,51.6334,51.65,10800.0
2008-05-27 12:50:00,62.15,62.16,62.13,62.13,17800.0,51.6417,51.65,51.6251,51.6251,17800.0
2008-05-27 12:55:00,62.13,62.2,62.13,62.19,52300.0,51.6251,51.6832,51.6251,51.6749,52300.0
2008-05-27 13:00:00,62.18,62.18,62.17,62.17,2100.0,51.6666,51.6666,51.6583,51.6583,2100.0
2008-05-27 13:05:00,62.16,62.16,62.12,62.12,800.0,51.65,51.65,51.6168,51.6168,800.0
2008-05-27 13:10:00,62.12,62.12,62.09,62.09,300.0,51.6168,51.6168,51.5918,51.5918,300.0
2008-05-27 13:15:00,62.16,62.17,62.16,62.17,500.0,51.65,51.6583,51.65,51.6583,500.0
2008-05-27 13:20:00,62.17,62.18,62.17,62.17,1400.0,51.6583,51.6666,51.6583,51.6583,1400.0
2008-05-27 13:25:00,62.17,62.18,62.17,62.17,900.0,51.6583,51.6666,51.6583,51.6583,900.0
2008-05-27 13:30:00,62.16,62.16,62.12,62.14,4500.0,51.65,51.65,51.6168,51.6334,4500.0
2008-05-27 13:35:00,62.17,62.22,62.16,62.22,3000.0,51.6583,51.6999,51.65,51.6999,3000.0
2008-05-27 13:40:00,62.22,62.26,62.22,62.22,2000.0,51.6999,51.7331,51.6999,51.6999,2000.0
2008-05-27 13:45:00,62.24,62.26,62.24,62.24,1100.0,51.7165,51.7331,51.7165,51.7165,1100.0
2008-05-27 13:50:00,62.23,62.28,62.22,62.26,12700.0,51.7082,51.7497,51.6999,51.7331,12700.0
2008-05-27 13:55:00,62.29,62.29,62.26,62.26,7500.0,51.758,51.758,51.7331,51.7331,7500.0
2008-05-27 14:00:00,62.29,62.29,62.27,62.29,900.0,51.758,51.758,51.7414,51.758,900.0
2008-05-27 14:05:00,62.29,62.29,62.29,62.29,0.0,51.758,51.758,51.758,51.758,0.0
2008-05-27 14:10:00,62.28,62.33,62.28,62.31,800.0,51.7497,51.7913,51.7497,51.7746,800.0
2008-05-27 14:15:00,62.33,62.33,62.27,62.28,3000.0,51.7913,51.7913,51.7414,51.7497,3000.0
2008-05-27 14:20:00,62.25,62.29,62.25,62.28,9800.0,51.7248,51.758,51.7248,51.7497,9800.0
2008-05-27 14:25:00,62.3,62.34,62.27,62.27,3500.0,51.7663,51.7996,51.7414,51.7414,3500.0
2008-05-27 14:30:00,62.24,62.24,62.24,62.24,300.0,51.7165,51.7165,51.7165,51.7165,300.0
2008-05-27 14:35:00,62.28,62.4,62.28,62.36,3100.0,51.7497,51.8494,51.7497,51.8162,3100.0
2008-05-27 14:40:00,62.41,62.5,62.41,62.5,2000.0,51.8577,51.9325,51.8577,51.9325,2000.0
2008-05-27 14:45:00,62.5,62.5,62.5,62.5,0.0,51.9325,51.9325,51.9325,51.9325,0.0
2008-05-27 14:50:00,62.58,62.58,62.51,62.51,600.0,51.999,51.999,51.9408,51.9408,600.0
2008-05-27 14:55:00,62.54,62.54,62.54,62.54,100.0,51.9657,51.9657,51.9657,51.9657,100.0
2008-05-27 15:00:00,62.5,62.54,62.5,62.52,1300.0,51.9325,51.9657,51.9325,51.9491,1300.0
2008-05-27 15:05:00,62.51,62.51,62.51,62.51,100.0,51.9408,51.9408,51.9408,51.9408,100.0
2008-05-27 15:10:00,62.56,62.56,62.55,62.55,800.0,51.9824,51.9824,51.9741,51.9741,800.0
2008-05-27 15:15:00,62.5,62.52,62.5,62.52,400.0,51.9325,51.9491,51.9325,51.9491,400.0
2008-05-27 15:20:00,62.56,62.56,62.56,62.56,2100.0,51.9824,51.9824,51.9824,51.9824,2100.0
2008-05-27 15:25:00,62.53,62.57,62.51,62.53,2900.0,51.9574,51.9907,51.9408,51.9574,2900.0
2008-05-27 15:30:00,62.59,62.63,62.57,62.62,4100.0,52.0073,52.0405,51.9907,52.0322,4100.0
2008-05-27 15:35:00,62.63,62.63,62.63,62.63,200.0,52.0405,52.0405,52.0405,52.0405,200.0
2008-05-27 15:40:00,62.62,62.62,62.61,62.61,1000.0,52.0322,52.0322,52.0239,52.0239,1000.0
2008-05-27 15:45:00,62.58,62.59,62.56,62.56,8500.0,51.999,52.0073,51.9824,51.9824,8500.0
2008-05-27 15:50:00,62.56,62.6,62.52,62.56,9900.0,51.9824,52.0156,51.9491,51.9824,9900.0
2008-05-27 15:55:00,62.61,62.61,62.56,62.56,1300.0,52.0239,52.0239,51.9824,51.9824,1300.0
2008-05-28 09:30:00,62.84,62.84,62.82,62.82,4600.0,52.215,52.215,52.1984,52.1984,4600.0
2008-05-28 09:35:00,62.74,62.88,62.72,62.88,6100.0,52.1319,52.2483,52.1153,52.2483,6100.0
2008-05-28 09:40:00,62.84,62.91,62.8,62.83,4000.0,52.215,52.2732,52.1818,52.2067,4000.0
2008-05-28 09:45:00,62.81,62.81,62.76,62.76,4000.0,52.1901,52.1901,52.1486,52.1486,4000.0
2008-05-28 09:50:00,62.75,62.8,62.74,62.8,2200.0,52.1402,52.1818,52.1319,52.1818,2200.0
2008-05-28 09:55:00,62.75,62.78,62.75,62.78,900.0,52.1402,52.1652,52.1402,52.1652,900.0
2008-05-28 10:00:00,62.72,62.72,62.65,62.65,1000.0,52.1153,52.1153,52.0572,52.0572,1000.0
2008-05-28 10:05:00,62.65,62.66,62.62,62.62,3800.0,52.0572,52.0655,52.0322,52.0322,3800.0
2008-05-28 10:10:00,62.66,62.66,62.65,62.65,1900.0,52.0655,52.0655,52.0572,52.0572,1900.0
2008-05-28 10:15:00,62.67,62.67,62.6,62.6,1000.0,52.0738,52.0738,52.0156,52.0156,1000.0
2008-05-28 10:20:00,62.58,62.58,62.53,62.55,2900.0,51.999,51.999,51.9574,51.9741,2900.0
2008-05-28 10:25:00,62.57,62.59,62.57,62.58,500.0,51.9907,52.0073,51.9907,51.999,500.0
2008-05-28 10:30:00,62.58,62.63,62.58,62.63,3400.0,51.999,52.0405,51.999,52.0405,3400.0
2008-05-28 10:35:00,62.64,62.64,62.6,62.6,1700.0,52.0488,52.0488,52.0156,52.0156,1700.0
2008-05-28 10:40:00,62.67,62.73,62.67,62.73,2200.0,52.0738,52.1236,52.0738,52.1236,2200.0
2008-05-28 10:45:00,62.73,62.73,62.73,62.73,0.0,52.1236,52.1236,52.1236,52.1236,0.0
2008-05-28 10:50:00,62.71,62.71,62.67,62.67,1100.0,52.107,52.107,52.0738,52.0738,1100.0
2008-05-28 10:55:00,62.67,62.77,62.67,62.77,3300.0,52.0738,52.1569,52.0738,52.1569,3300.0
2008-05-28 11:00:00,62.77,62.77,62.69,62.69,400.0,52.1569,52.1569,52.0904,52.0904,400.0
2008-05-28 11:05:00,62.7,62.74,62.69,62.69,4900.0,52.0987,52.1319,52.0904,52.0904,4900.0
2008-05-28 11:10:00,62.71,62.71,62.63,62.63,2100.0,52.107,52.107,52.0405,52.0405,2100.0
2008-05-28 11:15:00,62.63,62.63,62.63,62.63,0.0,52.0405,52.0405,52.0405,52.0405,0.0
2008-05-28 11:20:00,62.68,62.68,62.6,62.61,1800.0,52.0821,52.0821,52.0156,52.0239,1800.0
2008-05-28 11:25:00,62.59,62.63,62.59,62.59,1300.0,52.0073,52.0405,52.0073,52.0073,1300.0
2008-05-28 11:30:00,62.58,62.66,62.57,62.66,19600.0,51.999,52.0655,51.9907,52.0655,19600.0
2008-05-28 11:35:00,62.72,62.72,62.72,62.72,1100.0,52.1153,52.1153,52.1153,52.1153,1100.0
2008-05-28 11:40:00,62.72,62.72,62.72,62.72,0.0,52.1153,52.1153,52.1153,52.1153,0.0
2008-05-28 11:45:00,62.68,62.69,62.67,62.67,400.0,52.0821,52.0904,52.0738,52.0738,400.0
2008-05-28 11:50:00,62.67,62.71,62.65,62.71,1800.0,52.0738,52.107,52.0572,52.107,1800.0
2008-05-28 11:55:00,62.68,62.68,62.66,62.67,4700.0,52.0821,52.0821,52.0655,52.0738,4700.0
2008-05-28 12:00:00,62.58,62.58,62.54,62.55,1400.0,51.999,51.999,51.9657,51.9741,1400.0
2008-05-28 12:05:00,62.54,62.58,62.5,62.52,12000.0,51.9657,51.999,51.9325,51.9491,12000.0
2008-05-28 12:10:00,62.5,62.55,62.48,62.54,4900.0,51.9325,51.9741,51.9159,51.9657,4900.0
2008-05-28 12:15:00,62.54,62.65,62.53,62.65,3000.0,51.9657,52.0572,51.9574,52.0572,3000.0
2008-05-28 12:20:00,62.65,62.68,62.6,62.66,1700.0,52.0572,52.0821,52.0156,52.0655,1700.0
2008-05-28 12:25:00,62.64,62.68,62.61,62.66,1600.0,52.0488,52.0821,52.0239,52.0655,1600.0
2008-05-28 12:30:00,62.61,62.63,62.6,62.61,1900.0,52.0239,52.0405,52.0156,52.0239,1900.0
2008-05-28 12:35:00,62.58,62.64,62.58,62.6,1300.0,51.999,52.0488,51.999,52.0156,1300.0
2008-05-28 12:40:00,62.61,62.66,62.59,62.61,2500.0,52.0239,52.0655,52.0073,52.0239,2500.0
2008-05-28 12:45:00,62.66,62.67,62.63,62.64,1200.0,52.0655,52.0738,52.0405,52.0488,1200.0
2008-05-28 12:50:00,62.65,62.68,62.63,62.67,1000.0,52.0572,52.0821,52.0405,52.0738,1000.0
2008-05-28 12:55:00,62.62,62.65,62.62,62.63,800.0,52.0322,52.0572,52.0322,52.0405,800.0
2008-05-28 13:00:00,62.69,62.7,62.64,62.64,2500.0,52.0904,52.0987,52.0488,52.0488,2500.0
2008-05-28 13:05:00,62.7,62.74,62.7,62.74,1200.0,52.0987,52.1319,52.0987,52.1319,1200.0
2008-05-28 13:10:00,62.74,62.79,62.74,62.75,2000.0,52.1319,52.1735,52.1319,52.1402,2000.0
2008-05-28 13:15:00,62.75,62.84,62.75,62.8,1600.0,52.1402,52.215,52.1402,52.1818,1600.0
2008-05-28 13:20:00,62.8,62.8,62.75,62.75,1700.0,52.1818,52.1818,52.1402,52.1402,1700.0
2008-05-28 13:25:00,62.76,62.8,62.76,62.8,600.0,52.1486,52.1818,52.1486,52.1818,600.0
2008-05-28 13:30:00,62.86,62.86,62.71,62.71,5000.0,52.2316,52.2316,52.107,52.107,5000.0
2008-05-28 13:35:00,62.71,62.78,62.71,62.77,10700.0,52.107,52.1652,52.107,52.1569,10700.0
2008-05-28 13:40:00,62.75,62.77,62.65,62.67,8000.0,52.1402,52.1569,52.0572,52.0738,8000.0
2008-05-28 13:45:00,62.71,62.73,62.67,62.67,900.0,52.107,52.1236,52.0738,52.0738,900.0
2008-05-28 13:50:00,62.67,62.71,62.62,62.69,4400.0,52.0738,52.107,52.0322,52.0904,4400.0
2008-05-28 13:55:00,62.66,62.74,62.66,62.74,1400.0,52.0655,52.1319,52.0655,52.1319,1400.0
2008-05-28 14:00:00,62.7,62.71,62.65,62.66,2300.0,52.0987,52.107,52.0572,52.0655,2300.0
2008-05-28 14:05:00,62.66,62.71,62.65,62.71,800.0,52.0655,52.107,52.0572,52.107,800.0
2008-05-28 14:10:00,62.75,62.78,62.73,62.74,1700.0,52.1402,52.1652,52.1236,52.1319,1700.0
2008-05-28 14:15:00,62.72,62.76,62.68,62.68,4400.0,52.1153,52.1486,52.0821,52.0821,4400.0
2008-05-28 14:20:00,62.72,62.74,62.63,62.64,3400.0,52.1153,52.1319,52.0405,52.0488,3400.0
2008-05-28 14:25:00,62.67,62.73,62.67,62.67,2500.0,52.0738,52.1236,52.0738,52.0738,2500.0
2008-05-28 14:30:00,62.67,62.71,62.63,62.64,3300.0,52.0738,52.107,52.0405,52.0488,3300.0
2008-05-28 14:35:00,62.76,62.82,62.75,62.75,2300.0,52.1486,52.1984,52.1402,52.1402,2300.0
2008-05-28 14:40:00,62.81,62.81,62.74,62.77,10300.0,52.1901,52.1901,52.1319,52.1569,10300.0
2008-05-28 14:45:00,62.78,62.79,62.76,62.76,700.0,52.1652,52.1735,52.1486,52.1486,700.0
2008-05-28 14:50:00,62.75,62.76,62.73,62.74,1100.0,52.1402,52.1486,52.1236,52.1319,1100.0
2008-05-28 14:55:00,62.77,62.77,62.71,62.76,2600.0,52.1569,52.1569,52.107,52.1486,2600.0
2008-05-28 15:00:00,62.78,62.81,62.76,62.79,2300.0,52.1652,52.1901,52.1486,52.1735,2300.0
2008-05-28 15:05:00,62.8,62.83,62.78,62.83,2100.0,52.1818,52.2067,52.1652,52.2067,2100.0
2008-05-28 15:10:00,62.78,62.79,62.74,62.75,1400.0,52.1652,52.1735,52.1319,52.1402,1400.0
2008-05-28 15:15:00,62.74,62.84,62.74,62.84,4900.0,52.1319,52.215,52.1319,52.215,4900.0
2008-05-28 15:20:00,62.8,62.84,62.76,62.83,2400.0,52.1818,52.215,52.1486,52.2067,2400.0
2008-05-28 15:25:00,62.84,63.01,62.84,62.93,4100.0,52.215,52.3563,52.215,52.2898,4100.0
2008-05-28 15:30:00,62.93,63.01,62.93,62.95,16900.0,52.2898,52.3563,52.2898,52.3064,16900.0
2008-05-28 15:35:00,62.98,62.98,62.88,62.96,9200.0,52.3314,52.3314,52.2483,52.3147,9200.0
2008-05-28 15:40:00,62.96,62.97,62.88,62.88,4800.0,52.3147,52.323,52.2483,52.2483,4800.0
2008-05-28 15:45:00,62.88,63.05,62.88,63.01,5900.0,52.2483,52.3895,52.2483,52.3563,5900.0
2008-05-28 15:50:00,62.99,63.06,62.99,63.03,2600.0,52.3397,52.3978,52.3397,52.3729,2600.0
2008-05-28 15:55:00,63.05,63.07,63.03,63.03,5700.0,52.3895,52.4061,52.3729,52.3729,5700.0
2008-05-29 09:30:00,63.04,63.04,63.04,63.04,1200.0,52.3812,52.3812,52.3812,52.3812,1200.0
2008-05-29 09:35:00,63.12,63.12,63.02,63.04,3400.0,52.4477,52.4477,52.3646,52.3812,3400.0
2008-05-29 09:40:00,63.04,63.04,63.04,63.04,0.0,52.3812,52.3812,52.3812,52.3812,0.0
2008-05-29 09:45:00,63.16,63.16,63.16,63.16,300.0,52.4809,52.4809,52.4809,52.4809,300.0
2008-05-29 09:50:00,63.21,63.21,63.14,63.14,1200.0,52.5225,52.5225,52.4643,52.4643,1200.0
2008-05-29 09:55:00,63.15,63.17,63.11,63.16,1800.0,52.4726,52.4892,52.4394,52.4809,1800.0
2008-05-29 10:00:00,63.16,63.17,63.05,63.06,9000.0,52.4809,52.4892,52.3895,52.3978,9000.0
2008-05-29 10:05:00,63.04,63.04,63.04,63.04,5400.0,52.3812,52.3812,52.3812,52.3812,5400.0
2008-05-29 10:10:00,63.0,63.02,62.95,62.95,1800.0,52.348,52.3646,52.3064,52.3064,1800.0
2008-05-29 10:15:00,63.03,63.09,63.03,63.09,2300.0,52.3729,52.4228,52.3729,52.4228,2300.0
2008-05-29 10:20:00,63.12,63.18,63.12,63.18,600.0,52.4477,52.4975,52.4477,52.4975,600.0
2008-05-29 10:25:00,63.22,63.22,63.15,63.15,700.0,52.5308,52.5308,52.4726,52.4726,700.0
2008-05-29 10:30:00,63.15,63.15,62.97,62.97,3800.0,52.4726,52.4726,52.323,52.323,3800.0
2008-05-29 10:35:00,63.06,63.12,63.06,63.12,1400.0,52.3978,52.4477,52.3978,52.4477,1400.0
2008-05-29 10:40:00,63.16,63.18,63.16,63.18,1400.0,52.4809,52.4975,52.4809,52.4975,1400.0
2008-05-29 10:45:00,63.21,63.28,63.21,63.27,3800.0,52.5225,52.5806,52.5225,52.5723,3800.0
2008-05-29 10:50:00,63.31,63.32,63.28,63.3,1800.0,52.6056,52.6139,52.5806,52.5972,1800.0
2008-05-29 10:55:00,63.31,63.31,63.26,63.26,1400.0,52.6056,52.6056,52.564,52.564,1400.0
2008-05-29 11:00:00,63.27,63.27,63.27,63.27,300.0,52.5723,52.5723,52.5723,52.5723,300.0
2008-05-29 11:05:00,63.24,63.27,63.24,63.27,1600.0,52.5474,52.5723,52.5474,52.5723,1600.0
2008-05-29 11:10:00,63.3,63.35,63.27,63.31,4700.0,52.5972,52.6388,52.5723,52.6056,4700.0
2008-05-29 11:15:00,63.31,63.31,63.28,63.29,700.0,52.6056,52.6056,52.5806,52.5889,700.0
2008-05-29 11:20:00,63.3,63.3,63.3,63.3,100.0,52.5972,52.5972,52.5972,52.5972,100.0
2008-05-29 11:25:00,63.3,63.32,63.28,63.31,2300.0,52.5972,52.6139,52.5806,52.6056,2300.0
2008-05-29 11:30:00,63.27,63.27,63.27,63.27,500.0,52.5723,52.5723,52.5723,52.5723,500.0
2008-05-29 11:35:00,63.3,63.3,63.26,63.28,700.0,52.5972,52.5972,52.564,52.5806,700.0
2008-05-29 11:40:00,63.29,63.31,63.28,63.28,700.0,52.5889,52.6056,52.5806,52.5806,700.0
2008-05-29 11:45:00,63.33,63.36,63.33,63.36,500.0,52.6222,52.6471,52.6222,52.6471,500.0
2008-05-29 11:50:00,63.36,63.36,63.36,63.36,900.0,52.6471,52.6471,52.6471,52.6471,900.0
2008-05-29 11:55:00,63.39,63.44,63.38,63.4,14700.0,52.672,52.7136,52.6637,52.6803,14700.0
2008-05-29 12:00:00,63.4,63.41,63.33,63.34,5900.0,52.6803,52.6886,52.6222,52.6305,5900.0
2008-05-29 12:05:00,63.36,63.38,63.36,63.38,200.0,52.6471,52.6637,52.6471,52.6637,200.0
2008-05-29 12:10:00,63.38,63.42,63.38,63.39,4200.0,52.6637,52.697,52.6637,52.672,4200.0
2008-05-29 12:15:00,63.36,63.4,63.35,63.4,1400.0,52.6471,52.6803,52.6388,52.6803,1400.0
2008-05-29 12:20:00,63.38,63.38,63.36,63.36,1400.0,52.6637,52.6637,52.6471,52.6471,1400.0
2008-05-29 12:25:00,63.4,63.43,63.4,63.43,1200.0,52.6803,52.7053,52.6803,52.7053,1200.0
2008-05-29 12:30:00,63.39,63.5,63.39,63.5,4100.0,52.672,52.7634,52.672,52.7634,4100.0
2008-05-29 12:35:00,63.53,63.6,63.49,63.6,3800.0,52.7884,52.8465,52.7551,52.8465,3800.0
2008-05-29 12:40:00,63.59,63.59,63.59,63.59,100.0,52.8382,52.8382,52.8382,52.8382,100.0
2008-05-29 12:45:00,63.59,63.59,63.59,63.59,700.0,52.8382,52.8382,52.8382,52.8382,700.0
2008-05-29 12:50:00,63.6,63.62,63.55,63.55,5500.0,52.8465,52.8631,52.805,52.805,5500.0
2008-05-29 12:55:00,63.53,63.58,63.53,63.55,1200.0,52.7884,52.8299,52.7884,52.805,1200.0
2008-05-29 13:00:00,63.59,63.59,63.59,63.59,200.0,52.8382,52.8382,52.8382,52.8382,200.0
2008-05-29 13:05:00,63.55,63.55,63.55,63.55,1300.0,52.805,52.805,52.805,52.805,1300.0
2008-05-29 13:10:00,63.56,63.56,63.56,63.56,200.0,52.8133,52.8133,52.8133,52.8133,200.0
2008-05-29 13:15:00,63.53,63.53,63.53,63.53,1500.0,52.7884,52.7884,52.7884,52.7884,1500.0
2008-05-29 13:20:00,63.51,63.55,63.48,63.48,800.0,52.7717,52.805,52.7468,52.7468,800.0
2008-05-29 13:25:00,63.54,63.54,63.54,63.54,100.0,52.7967,52.7967,52.7967,52.7967,100.0
2008-05-29 13:30:00,63.52,63.57,63.52,63.52,400.0,52.7801,52.8216,52.7801,52.7801,400.0
2008-05-29 13:35:00,63.57,63.58,63.5,63.57,17800.0,52.8216,52.8299,52.7634,52.8216,17800.0
2008-05-29 13:40:00,63.55,63.55,63.52,63.55,1600.0,52.805,52.805,52.7801,52.805,1600.0
2008-05-29 13:45:00,63.52,63.53,63.52,63.53,2300.0,52.7801,52.7884,52.7801,52.7884,2300.0
2008-05-29 13:50:00,63.56,63.58,63.56,63.58,5900.0,52.8133,52.8299,52.8133,52.8299,5900.0
2008-05-29 13:55:00,63.56,63.56,63.49,63.49,4400.0,52.8133,52.8133,52.7551,52.7551,4400.0
2008-05-29 14:00:00,63.5,63.57,63.5,63.53,3700.0,52.7634,52.8216,52.7634,52.7884,3700.0
2008-05-29 14:05:00,63.53,63.53,63.49,63.5,500.0,52.7884,52.7884,52.7551,52.7634,500.0
2008-05-29 14:10:00,63.55,63.55,63.55,63.55,100.0,52.805,52.805,52.805,52.805,100.0
2008-05-29 14:15:00,63.59,63.65,63.59,63.65,3200.0,52.8382,52.8881,52.8382,52.8881,3200.0
2008-05-29 14:20:00,63.65,63.67,63.65,63.66,900.0,52.8881,52.9047,52.8881,52.8964,900.0
2008-05-29 14:25:00,63.66,63.66,63.55,63.55,400.0,52.8964,52.8964,52.805,52.805,400.0
2008-05-29 14:30:00,63.58,63.61,63.55,63.55,7700.0,52.8299,52.8548,52.805,52.805,7700.0
2008-05-29 14:35:00,63.52,63.54,63.48,63.48,800.0,52.7801,52.7967,52.7468,52.7468,800.0
2008-05-29 14:40:00,63.48,63.48,63.48,63.48,0.0,52.7468,52.7468,52.7468,52.7468,0.0
2008-05-29 14:45:00,63.47,63.49,63.46,63.47,4900.0,52.7385,52.7551,52.7302,52.7385,4900.0
2008-05-29 14:50:00,63.58,63.59,63.54,63.55,4900.0,52.8299,52.8382,52.7967,52.805,4900.0
2008-05-29 14:55:00,63.54,63.54,63.41,63.41,6000.0,52.7967,52.7967,52.6886,52.6886,6000.0
2008-05-29 15:00:00,63.45,63.45,63.38,63.39,1600.0,52.7219,52.7219,52.6637,52.672,1600.0
2008-05-29 15:05:00,63.42,63.42,63.42,63.42,800.0,52.697,52.697,52.697,52.697,800.0
2008-05-29 15:10:00,63.48,63.48,63.48,63.48,300.0,52.7468,52.7468,52.7468,52.7468,300.0
2008-05-29 15:15:00,63.36,63.39,63.33,63.39,1100.0,52.6471,52.672,52.6222,52.672,1100.0
2008-05-29 15:20:00,63.4,63.43,63.33,63.34,4900.0,52.6803,52.7053,52.6222,52.6305,4900.0
2008-05-29 15:25:00,63.29,63.29,63.29,63.29,500.0,52.5889,52.5889,52.5889,52.5889,500.0
2008-05-29 15:30:00,63.35,63.37,63.31,63.31,2300.0,52.6388,52.6554,52.6056,52.6056,2300.0
2008-05-29 15:35:00,63.33,63.33,63.3,63.3,400.0,52.6222,52.6222,52.5972,52.5972,400.0
2008-05-29 15:40:00,63.35,63.35,63.27,63.27,2000.0,52.6388,52.6388,52.5723,52.5723,2000.0
2008-05-29 15:45:00,63.32,63.38,63.29,63.3,16300.0,52.6139,52.6637,52.5889,52.5972,16300.0
2008-05-29 15:50:00,63.42,63.42,63.39,63.39,900.0,52.697,52.697,52.672,52.672,900.0
2008-05-29 15:55:00,63.35,63.38,63.26,63.37,29700.0,52.6388,52.6637,52.564,52.6554,29700.0
2008-05-30 09:30:00,63.54,63.55,63.53,63.55,4400.0,52.7967,52.805,52.7884,52.805,4400.0
2008-05-30 09:35:00,63.46,63.52,63.46,63.48,800.0,52.7302,52.7801,52.7302,52.7468,800.0
2008-05-30 09:40:00,63.51,63.52,63.49,63.52,1000.0,52.7717,52.7801,52.7551,52.7801,1000.0
2008-05-30 09:45:00,63.55,63.56,63.49,63.54,4300.0,52.805,52.8133,52.7551,52.7967,4300.0
2008-05-30 09:50:00,63.53,63.59,63.53,63.59,15400.0,52.7884,52.8382,52.7884,52.8382,15400.0
2008-05-30 09:55:00,63.59,63.59,63.52,63.54,4600.0,52.8382,52.8382,52.7801,52.7967,4600.0
2008-05-30 10:00:00,63.5,63.5,63.46,63.46,200.0,52.7634,52.7634,52.7302,52.7302,200.0
2008-05-30 10:05:00,63.52,63.54,63.5,63.5,2800.0,52.7801,52.7967,52.7634,52.7634,2800.0
2008-05-30 10:10:00,63.52,63.57,63.52,63.57,1500.0,52.7801,52.8216,52.7801,52.8216,1500.0
2008-05-30 10:15:00,63.57,63.57,63.57,63.57,0.0,52.8216,52.8216,52.8216,52.8216,0.0
2008-05-30 10:20:00,63.66,63.66,63.66,63.66,100.0,52.8964,52.8964,52.8964,52.8964,100.0
2008-05-30 10:25:00,63.69,63.7,63.65,63.7,1200.0,52.9213,52.9296,52.8881,52.9296,1200.0
2008-05-30 10:30:00,63.66,63.66,63.66,63.66,400.0,52.8964,52.8964,52.8964,52.8964,400.0
2008-05-30 10:35:00,63.66,63.71,63.65,63.65,4300.0,52.8964,52.9379,52.8881,52.8881,4300.0
2008-05-30 10:40:00,63.72,63.72,63.63,63.67,1800.0,52.9462,52.9462,52.8715,52.9047,1800.0
2008-05-30 10:45:00,63.68,63.71,63.65,63.69,5200.0,52.913,52.9379,52.8881,52.9213,5200.0
2008-05-30 10:50:00,63.68,63.68,63.68,63.68,2100.0,52.913,52.913,52.913,52.913,2100.0
2008-05-30 10:55:00,63.6,63.62,63.6,63.62,500.0,52.8465,52.8631,52.8465,52.8631,500.0
2008-05-30 11:00:00,63.61,63.61,63.61,63.61,300.0,52.8548,52.8548,52.8548,52.8548,300.0
2008-05-30 11:05:00,63.65,63.65,63.55,63.56,4900.0,52.8881,52.8881,52.805,52.8133,4900.0
2008-05-30 11:10:00,63.53,63.53,63.49,63.52,28100.0,52.7884,52.7884,52.7551,52.7801,28100.0
2008-05-30 11:15:00,63.53,63.59,63.53,63.57,2700.0,52.7884,52.8382,52.7884,52.8216,2700.0
2008-05-30 11:20:00,63.59,63.62,63.55,63.55,2200.0,52.8382,52.8631,52.805,52.805,2200.0
2008-05-30 11:25:00,63.55,63.55,63.55,63.55,0.0,52.805,52.805,52.805,52.805,0.0
2008-05-30 11:30:00,63.57,63.58,63.55,63.58,900.0,52.8216,52.8299,52.805,52.8299,900.0
2008-05-30 11:35:00,63.64,63.64,63.57,63.6,1700.0,52.8798,52.8798,52.8216,52.8465,1700.0
2008-05-30 11:40:00,63.56,63.65,63.56,63.65,2300.0,52.8133,52.8881,52.8133,52.8881,2300.0
2008-05-30 11:45:00,63.66,63.66,63.64,63.64,1400.0,52.8964,52.8964,52.8798,52.8798,1400.0
2008-05-30 11:50:00,63.65,63.65,63.62,63.62,600.0,52.8881,52.8881,52.8631,52.8631,600.0
2008-05-30 11:55:00,63.72,63.72,63.72,63.72,100.0,52.9462,52.9462,52.9462,52.9462,100.0
2008-05-30 12:00:00,63.71,63.71,63.67,63.67,2900.0,52.9379,52.9379,52.9047,52.9047,2900.0
2008-05-30 12:05:00,63.69,63.69,63.69,63.69,700.0,52.9213,52.9213,52.9213,52.9213,700.0
2008-05-30 12:10:00,63.7,63.7,63.69,63.69,300.0,52.9296,52.9296,52.9213,52.9213,300.0
2008-05-30 12:15:00,63.69,63.69,63.69,63.69,0.0,52.9213,52.9213,52.9213,52.9213,0.0
2008-05-30 12:20:00,63.66,63.66,63.62,63.62,600.0,52.8964,52.8964,52.8631,52.8631,600.0
2008-05-30 12:25:00,63.67,63.72,63.67,63.71,3400.0,52.9047,52.9462,52.9047,52.9379,3400.0
2008-05-30 12:30:00,63.74,63.74,63.68,63.68,1300.0,52.9629,52.9629,52.913,52.913,1300.0
2008-05-30 12:35:00,63.73,63.73,63.72,63.72,3300.0,52.9545,52.9545,52.9462,52.9462,3300.0
2008-05-30 12:40:00,63.74,63.74,63.71,63.74,1000.0,52.9629,52.9629,52.9379,52.9629,1000.0
2008-05-30 12:45:00,63.75,63.76,63.71,63.71,2800.0,52.9712,52.9795,52.9379,52.9379,2800.0
2008-05-30 12:50:00,63.73,63.75,63.73,63.75,700.0,52.9545,52.9712,52.9545,52.9712,700.0
2008-05-30 12:55:00,63.74,63.74,63.72,63.72,2400.0,52.9629,52.9629,52.9462,52.9462,2400.0
2008-05-30 13:00:00,63.74,63.74,63.7,63.73,5200.0,52.9629,52.9629,52.9296,52.9545,5200.0
2008-05-30 13:05:00,63.73,63.73,63.69,63.69,1300.0,52.9545,52.9545,52.9213,52.9213,1300.0
2008-05-30 13:10:00,63.69,63.69,63.69,63.69,400.0,52.9213,52.9213,52.9213,52.9213,400.0
2008-05-30 13:15:00,63.67,63.67,63.65,63.67,1300.0,52.9047,52.9047,52.8881,52.9047,1300.0
2008-05-30 13:20:00,63.67,63.67,63.67,63.67,300.0,52.9047,52.9047,52.9047,52.9047,300.0
2008-05-30 13:25:00,63.74,63.75,63.73,63.75,3600.0,52.9629,52.9712,52.9545,52.9712,3600.0
2008-05-30 13:30:00,63.75,63.75,63.73,63.74,1900.0,52.9712,52.9712,52.9545,52.9629,1900.0
2008-05-30 13:35:00,63.72,63.76,63.72,63.76,3000.0,52.9462,52.9795,52.9462,52.9795,3000.0
2008-05-30 13:40:00,63.76,63.77,63.73,63.74,5000.0,52.9795,52.9878,52.9545,52.9629,5000.0
2008-05-30 13:45:00,63.75,63.76,63.75,63.76,1400.0,52.9712,52.9795,52.9712,52.9795,1400.0
2008-05-30 13:50:00,63.79,63.79,63.77,63.77,1200.0,53.0044,53.0044,52.9878,52.9878,1200.0
2008-05-30 13:55:00,63.74,63.75,63.74,63.74,1200.0,52.9629,52.9712,52.9629,52.9629,1200.0
2008-05-30 14:00:00,63.73,63.77,63.7,63.73,6500.0,52.9545,52.9878,52.9296,52.9545,6500.0
2008-05-30 14:05:00,63.74,63.77,63.69,63.7,17300.0,52.9629,52.9878,52.9213,52.9296,17300.0
2008-05-30 14:10:00,63.68,63.69,63.68,63.69,1500.0,52.913,52.9213,52.913,52.9213,1500.0
2008-05-30 14:15:00,63.71,63.71,63.71,63.71,700.0,52.9379,52.9379,52.9379,52.9379,700.0
2008-05-30 14:20:00,63.71,63.73,63.71,63.71,1500.0,52.9379,52.9545,52.9379,52.9379,1500.0
2008-05-30 14:25:00,63.72,63.72,63.72,63.72,100.0,52.9462,52.9462,52.9462,52.9462,100.0
2008-05-30 14:30:00,63.72,63.77,63.72,63.77,7100.0,52.9462,52.9878,52.9462,52.9878,7100.0
2008-05-30 14:35:00,63.71,63.72,63.71,63.72,500.0,52.9379,52.9462,52.9379,52.9462,500.0
2008-05-30 14:40:00,63.71,63.75,63.71,63.75,1300.0,52.9379,52.9712,52.9379,52.9712,1300.0
2008-05-30 14:45:00,63.77,63.77,63.74,63.74,400.0,52.9878,52.9878,52.9629,52.9629,400.0
2008-05-30 14:50:00,63.74,63.78,63.74,63.78,2700.0,52.9629,52.9961,52.9629,52.9961,2700.0
2008-05-30 14:55:00,63.81,63.81,63.81,63.81,100.0,53.021,53.021,53.021,53.021,100.0
2008-05-30 15:00:00,63.81,63.84,63.81,63.82,1900.0,53.021,53.0459,53.021,53.0293,1900.0
2008-05-30 15:05:00,63.84,63.84,63.8,63.8,2200.0,53.0459,53.0459,53.0127,53.0127,2200.0
2008-05-30 15:10:00,63.8,63.81,63.79,63.81,5900.0,53.0127,53.021,53.0044,53.021,5900.0
2008-05-30 15:15:00,63.82,63.82,63.67,63.67,1800.0,53.0293,53.0293,52.9047,52.9047,1800.0
2008-05-30 15:20:00,63.7,63.7,63.7,63.7,1200.0,52.9296,52.9296,52.9296,52.9296,1200.0
2008-05-30 15:25:00,63.69,63.71,63.69,63.71,1000.0,52.9213,52.9379,52.9213,52.9379,1000.0
2008-05-30 15:30:00,63.76,63.76,63.73,63.74,9300.0,52.9795,52.9795,52.9545,52.9629,9300.0
2008-05-30 15:35:00,63.71,63.74,63.68,63.72,5400.0,52.9379,52.9629,52.913,52.9462,5400.0
2008-05-30 15:40:00,63.7,63.74,63.68,63.7,5700.0,52.9296,52.9629,52.913,52.9296,5700.0
2008-05-30 15:45:00,63.69,63.77,63.69,63.76,1700.0,52.9213,52.9878,52.9213,52.9795,1700.0
2008-05-30 15:50:00,63.77,63.77,63.76,63.77,1600.0,52.9878,52.9878,52.9795,52.9878,1600.0
2008-05-30 15:55:00,63.76,63.76,63.63,63.63,7000.0,52.9795,52.9795,52.8715,52.8715,7000.0
2008-06-02 09:30:00,63.54,63.56,63.52,63.52,14800.0,52.7967,52.8133,52.7801,52.7801,14800.0
2008-06-02 09:35:00,63.52,63.52,63.43,63.46,9500.0,52.7801,52.7801,52.7053,52.7302,9500.0
2008-06-02 09:40:00,63.41,63.41,63.39,63.41,1900.0,52.6886,52.6886,52.672,52.6886,1900.0
2008-06-02 09:45:00,63.37,63.37,63.37,63.37,1200.0,52.6554,52.6554,52.6554,52.6554,1200.0
2008-06-02 09:50:00,63.36,63.36,63.2,63.2,800.0,52.6471,52.6471,52.5142,52.5142,800.0
2008-06-02 09:55:00,63.2,63.2,63.2,63.2,100.0,52.5142,52.5142,52.5142,52.5142,100.0
2008-06-02 10:00:00,63.29,63.31,63.24,63.28,7800.0,52.5889,52.6056,52.5474,52.5806,7800.0
2008-06-02 10:05:00,63.28,63.28,63.28,63.28,0.0,52.5806,52.5806,52.5806,52.5806,0.0
2008-06-02 10:10:00,63.21,63.21,63.08,63.12,43800.0,52.5225,52.5225,52.4144,52.4477,43800.0
2008-06-02 10:15:00,63.13,63.16,63.13,63.16,65900.0,52.456,52.4809,52.456,52.4809,65900.0
2008-06-02 10:20:00,63.16,63.17,63.13,63.13,15200.0,52.4809,52.4892,52.456,52.456,15200.0
2008-06-02 10:25:00,63.14,63.15,63.12,63.15,300.0,52.4643,52.4726,52.4477,52.4726,300.0
2008-06-02 10:30:00,63.09,63.09,63.09,63.09,200.0,52.4228,52.4228,52.4228,52.4228,200.0
2008-06-02 10:35:00,63.09,63.09,63.09,63.09,0.0,52.4228,52.4228,52.4228,52.4228,0.0
2008-06-02 10:40:00,63.13,63.13,63.08,63.1,7800.0,52.456,52.456,52.4144,52.4311,7800.0
2008-06-02 10:45:00,63.13,63.16,63.13,63.16,1000.0,52.456,52.4809,52.456,52.4809,1000.0
2008-06-02 10:50:00,63.17,63.2,63.15,63.2,4200.0,52.4892,52.5142,52.4726,52.5142,4200.0
2008-06-02 10:55:00,63.17,63.18,63.15,63.16,1200.0,52.4892,52.4975,52.4726,52.4809,1200.0
2008-06-02 11:00:00,63.14,63.18,63.14,63.18,7000.0,52.4643,52.4975,52.4643,52.4975,7000.0
2008-06-02 11:05:00,63.09,63.15,63.09,63.15,1700.0,52.4228,52.4726,52.4228,52.4726,1700.0
2008-06-02 11:10:00,63.19,63.19,63.17,63.17,2100.0,52.5058,52.5058,52.4892,52.4892,2100.0
2008-06-02 11:15:00,63.18,63.19,63.15,63.19,1900.0,52.4975,52.5058,52.4726,52.5058,1900.0
2008-06-02 11:20:00,63.16,63.16,63.11,63.11,1400.0,52.4809,52.4809,52.4394,52.4394,1400.0
2008-06-02 11:25:00,63.14,63.14,63.12,63.14,11100.0,52.4643,52.4643,52.4477,52.4643,11100.0
2008-06-02 11:30:00,63.1,63.1,63.08,63.1,600.0,52.4311,52.4311,52.4144,52.4311,600.0
2008-06-02 11:35:00,63.1,63.1,63.05,63.06,1300.0,52.4311,52.4311,52.3895,52.3978,1300.0
2008-06-02 11:40:00,63.06,63.06,63.06,63.06,0.0,52.3978,52.3978,52.3978,52.3978,0.0
2008-06-02 11:45:00,63.11,63.12,63.11,63.12,800.0,52.4394,52.4477,52.4394,52.4477,800.0
2008-06-02 11:50:00,63.15,63.17,63.11,63.17,1100.0,52.4726,52.4892,52.4394,52.4892,1100.0
2008-06-02 11:55:00,63.17,63.2,63.17,63.2,500.0,52.4892,52.5142,52.4892,52.5142,500.0
2008-06-02 12:00:00,63.16,63.16,63.16,63.16,2300.0,52.4809,52.4809,52.4809,52.4809,2300.0
2008-06-02 12:05:00,63.16,63.16,63.16,63.16,500.0,52.4809,52.4809,52.4809,52.4809,500.0
2008-06-02 12:10:00,63.15,63.15,63.15,63.15,500.0,52.4726,52.4726,52.4726,52.4726,500.0
2008-06-02 12:15:00,63.17,63.17,63.16,63.17,3100.0,52.4892,52.4892,52.4809,52.4892,3100.0
2008-06-02 12:20:00,63.15,63.16,63.15,63.16,900.0,52.4726,52.4809,52.4726,52.4809,900.0
2008-06-02 12:25:00,63.17,63.17,63.11,63.11,900.0,52.4892,52.4892,52.4394,52.4394,900.0
2008-06-02 12:30:00,63.1,63.1,63.0,63.0,4300.0,52.4311,52.4311,52.348,52.348,4300.0
2008-06-02 12:35:00,62.98,62.98,62.83,62.83,2900.0,52.3314,52.3314,52.2067,52.2067,2900.0
2008-06-02 12:40:00,62.84,62.84,62.76,62.8,12100.0,52.215,52.215,52.1486,52.1818,12100.0
2008-06-02 12:45:00,62.8,62.82,62.75,62.75,6600.0,52.1818,52.1984,52.1402,52.1402,6600.0
2008-06-02 12:50:00,62.76,62.81,62.76,62.81,3300.0,52.1486,52.1901,52.1486,52.1901,3300.0
2008-06-02 12:55:00,62.81,62.81,62.76,62.76,1000.0,52.1901,52.1901,52.1486,52.1486,1000.0
2008-06-02 13:00:00,62.76,62.8,62.76,62.78,8300.0,52.1486,52.1818,52.1486,52.1652,8300.0
2008-06-02 13:05:00,62.77,62.77,62.72,62.74,4400.0,52.1569,52.1569,52.1153,52.1319,4400.0
2008-06-02 13:10:00,62.81,62.81,62.81,62.81,600.0,52.1901,52.1901,52.1901,52.1901,600.0
2008-06-02 13:15:00,62.85,62.85,62.79,62.8,2300.0,52.2233,52.2233,52.1735,52.1818,2300.0
2008-06-02 13:20:00,62.8,62.82,62.8,62.8,1300.0,52.1818,52.1984,52.1818,52.1818,1300.0
2008-06-02 13:25:00,62.82,62.82,62.8,62.82,700.0,52.1984,52.1984,52.1818,52.1984,700.0
2008-06-02 13:30:00,62.81,62.84,62.79,62.81,7100.0,52.1901,52.215,52.1735,52.1901,7100.0
2008-06-02 13:35:00,62.82,62.84,62.81,62.84,2100.0,52.1984,52.215,52.1901,52.215,2100.0
2008-06-02 13:40:00,62.88,62.9,62.86,62.86,4800.0,52.2483,52.2649,52.2316,52.2316,4800.0
2008-06-02 13:45:00,62.87,62.88,62.83,62.87,4300.0,52.24,52.2483,52.2067,52.24,4300.0
2008-06-02 13:50:00,62.87,62.88,62.87,62.88,6600.0,52.24,52.2483,52.24,52.2483,6600.0
2008-06-02 13:55:00,62.87,62.9,62.87,62.89,5300.0,52.24,52.2649,52.24,52.2566,5300.0
2008-06-02 14:00:00,62.9,62.92,62.85,62.85,4600.0,52.2649,52.2815,52.2233,52.2233,4600.0
2008-06-02 14:05:00,62.82,62.87,62.82,62.87,3900.0,52.1984,52.24,52.1984,52.24,3900.0
2008-06-02 14:10:00,62.88,62.93,62.87,62.9,5400.0,52.2483,52.2898,52.24,52.2649,5400.0
2008-06-02 14:15:00,62.9,62.91,62.9,62.91,4900.0,52.2649,52.2732,52.2649,52.2732,4900.0
2008-06-02 14:20:00,62.92,62.94,62.88,62.88,2100.0,52.2815,52.2981,52.2483,52.2483,2100.0
2008-06-02 14:25:00,62.88,62.92,62.87,62.92,4400.0,52.2483,52.2815,52.24,52.2815,4400.0
2008-06-02 14:30:00,62.91,62.94,62.85,62.85,5800.0,52.2732,52.2981,52.2233,52.2233,5800.0
2008-06-02 14:35:00,62.88,62.94,62.88,62.89,2900.0,52.2483,52.2981,52.2483,52.2566,2900.0
2008-06-02 14:40:00,62.89,62.89,62.84,62.86,3000.0,52.2566,52.2566,52.215,52.2316,3000.0
2008-06-02 14:45:00,62.87,62.88,62.85,62.85,2100.0,52.24,52.2483,52.2233,52.2233,2100.0
2008-06-02 14:50:00,62.87,62.87,62.86,62.87,2500.0,52.24,52.24,52.2316,52.24,2500.0
2008-06-02 14:55:00,62.87,62.91,62.85,62.85,6400.0,52.24,52.2732,52.2233,52.2233,6400.0
2008-06-02 15:00:00,62.86,62.88,62.85,62.87,4400.0,52.2316,52.2483,52.2233,52.24,4400.0
2008-06-02 15:05:00,62.85,62.85,62.78,62.79,3900.0,52.2233,52.2233,52.1652,52.1735,3900.0
2008-06-02 15:10:00,62.81,62.87,62.79,62.79,4200.0,52.1901,52.24,52.1735,52.1735,4200.0
2008-06-02 15:15:00,62.78,62.8,62.76,62.76,14800.0,52.1652,52.1818,52.1486,52.1486,14800.0
2008-06-02 15:20:00,62.79,62.8,62.77,62.8,7500.0,52.1735,52.1818,52.1569,52.1818,7500.0
2008-06-02 15:25:00,62.81,63.0,62.81,62.96,12100.0,52.1901,52.348,52.1901,52.3147,12100.0
2008-06-02 15:30:00,62.96,63.02,62.96,62.98,1900.0,52.3147,52.3646,52.3147,52.3314,1900.0
2008-06-02 15:35:00,62.99,62.99,62.93,62.93,4200.0,52.3397,52.3397,52.2898,52.2898,4200.0
2008-06-02 15:40:00,62.93,62.97,62.93,62.96,3000.0,52.2898,52.323,52.2898,52.3147,3000.0
2008-06-02 15:45:00,63.08,63.09,63.07,63.09,2000.0,52.4144,52.4228,52.4061,52.4228,2000.0
2008-06-02 15:50:00,63.11,63.11,63.11,63.11,300.0,52.4394,52.4394,52.4394,52.4394,300.0
2008-06-02 15:55:00,63.14,63.14,63.09,63.09,4100.0,52.4643,52.4643,52.4228,52.4228,4100.0
2008-06-03 09:30:00,63.34,63.34,63.16,63.24,12600.0,52.6305,52.6305,52.4809,52.5474,12600.0
2008-06-03 09:35:00,63.25,63.27,63.22,63.25,8800.0,52.5557,52.5723,52.5308,52.5557,8800.0
2008-06-03 09:40:00,63.2,63.2,63.18,63.18,2700.0,52.5142,52.5142,52.4975,52.4975,2700.0
2008-06-03 09:45:00,63.21,63.21,63.21,63.21,200.0,52.5225,52.5225,52.5225,52.5225,200.0
2008-06-03 09:50:00,63.18,63.18,63.18,63.18,1400.0,52.4975,52.4975,52.4975,52.4975,1400.0
2008-06-03 09:55:00,63.19,63.27,63.18,63.25,7900.0,52.5058,52.5723,52.4975,52.5557,7900.0
2008-06-03 10:00:00,63.25,63.46,63.25,63.46,13500.0,52.5557,52.7302,52.5557,52.7302,13500.0
2008-06-03 10:05:00,63.51,63.53,63.43,63.43,4800.0,52.7717,52.7884,52.7053,52.7053,4800.0
2008-06-03 10:10:00,63.46,63.5,63.44,63.47,3400.0,52.7302,52.7634,52.7136,52.7385,3400.0
2008-06-03 10:15:00,63.36,63.36,63.34,63.34,1800.0,52.6471,52.6471,52.6305,52.6305,1800.0
2008-06-03 10:20:00,63.37,63.39,63.36,63.37,3800.0,52.6554,52.672,52.6471,52.6554,3800.0
2008-06-03 10:25:00,63.38,63.41,63.38,63.4,2100.0,52.6637,52.6886,52.6637,52.6803,2100.0
2008-06-03 10:30:00,63.31,63.38,63.31,63.38,5300.0,52.6056,52.6637,52.6056,52.6637,5300.0
2008-06-03 10:35:00,63.38,63.43,63.38,63.43,2600.0,52.6637,52.7053,52.6637,52.7053,2600.0
2008-06-03 10:40:00,63.42,63.42,63.37,63.38,2500.0,52.697,52.697,52.6554,52.6637,2500.0
2008-06-03 10:45:00,63.35,63.35,63.29,63.34,4000.0,52.6388,52.6388,52.5889,52.6305,4000.0
2008-06-03 10:50:00,63.33,63.44,63.33,63.42,3700.0,52.6222,52.7136,52.6222,52.697,3700.0
2008-06-03 10:55:00,63.41,63.49,63.41,63.49,4200.0,52.6886,52.7551,52.6886,52.7551,4200.0
2008-06-03 11:00:00,63.48,63.49,63.46,63.46,3800.0,52.7468,52.7551,52.7302,52.7302,3800.0
2008-06-03 11:05:00,63.46,63.49,63.43,63.43,1900.0,52.7302,52.7551,52.7053,52.7053,1900.0
2008-06-03 11:10:00,63.43,63.46,63.42,63.46,6300.0,52.7053,52.7302,52.697,52.7302,6300.0
2008-06-03 11:15:00,63.47,63.52,63.47,63.5,4500.0,52.7385,52.7801,52.7385,52.7634,4500.0
2008-06-03 11:20:00,63.52,63.52,63.47,63.49,5300.0,52.7801,52.7801,52.7385,52.7551,5300.0
2008-06-03 11:25:00,63.49,63.49,63.47,63.49,5500.0,52.7551,52.7551,52.7385,52.7551,5500.0
2008-06-03 11:30:00,63.51,63.52,63.51,63.52,2000.0,52.7717,52.7801,52.7717,52.7801,2000.0
2008-06-03 11:35:00,63.44,63.44,63.44,63.44,300.0,52.7136,52.7136,52.7136,52.7136,300.0
2008-06-03 11:40:00,63.46,63.5,63.46,63.5,1600.0,52.7302,52.7634,52.7302,52.7634,1600.0
2008-06-03 11:45:00,63.51,63.51,63.47,63.5,1300.0,52.7717,52.7717,52.7385,52.7634,1300.0
2008-06-03 11:50:00,63.48,63.56,63.48,63.56,3900.0,52.7468,52.8133,52.7468,52.8133,3900.0
2008-06-03 11:55:00,63.57,63.57,63.55,63.55,900.0,52.8216,52.8216,52.805,52.805,900.0
2008-06-03 12:00:00,63.58,63.59,63.53,63.55,5000.0,52.8299,52.8382,52.7884,52.805,5000.0
2008-06-03 12:05:00,63.51,63.51,63.5,63.5,900.0,52.7717,52.7717,52.7634,52.7634,900.0
2008-06-03 12:10:00,63.51,63.51,63.5,63.51,1600.0,52.7717,52.7717,52.7634,52.7717,1600.0
2008-06-03 12:15:00,63.52,63.53,63.5,63.5,5000.0,52.7801,52.7884,52.7634,52.7634,5000.0
2008-06-03 12:20:00,63.47,63.49,63.45,63.45,4000.0,52.7385,52.7551,52.7219,52.7219,4000.0
2008-06-03 12:25:00,63.44,63.44,63.44,63.44,300.0,52.7136,52.7136,52.7136,52.7136,300.0
2008-06-03 12:30:00,63.39,63.4,63.38,63.38,1500.0,52.672,52.6803,52.6637,52.6637,1500.0
2008-06-03 12:35:00,63.42,63.43,63.42,63.43,700.0,52.697,52.7053,52.697,52.7053,700.0
2008-06-03 12:40:00,63.4,63.44,63.35,63.35,2800.0,52.6803,52.7136,52.6388,52.6388,2800.0
2008-06-03 12:45:00,63.34,63.37,63.34,63.37,1400.0,52.6305,52.6554,52.6305,52.6554,1400.0
2008-06-03 12:50:00,63.39,63.39,63.39,63.39,100.0,52.672,52.672,52.672,52.672,100.0
2008-06-03 12:55:00,63.37,63.37,63.33,63.36,1200.0,52.6554,52.6554,52.6222,52.6471,1200.0
2008-06-03 13:00:00,63.38,63.38,63.35,63.37,5200.0,52.6637,52.6637,52.6388,52.6554,5200.0
2008-06-03 13:05:00,63.33,63.36,63.33,63.34,3500.0,52.6222,52.6471,52.6222,52.6305,3500.0
2008-06-03 13:10:00,63.33,63.37,63.33,63.36,1500.0,52.6222,52.6554,52.6222,52.6471,1500.0
2008-06-03 13:15:00,63.37,63.37,63.34,63.37,4900.0,52.6554,52.6554,52.6305,52.6554,4900.0
2008-06-03 13:20:00,63.34,63.36,63.33,63.33,3300.0,52.6305,52.6471,52.6222,52.6222,3300.0
2008-06-03 13:25:00,63.27,63.27,63.17,63.17,3100.0,52.5723,52.5723,52.4892,52.4892,3100.0
2008-06-03 13:30:00,63.16,63.16,63.0,63.03,8700.0,52.4809,52.4809,52.348,52.3729,8700.0
2008-06-03 13:35:00,63.0,63.05,62.91,62.91,11300.0,52.348,52.3895,52.2732,52.2732,11300.0
2008-06-03 13:40:00,62.94,62.97,62.92,62.97,3300.0,52.2981,52.323,52.2815,52.323,3300.0
2008-06-03 13:45:00,62.95,62.97,62.85,62.86,8400.0,52.3064,52.323,52.2233,52.2316,8400.0
2008-06-03 13:50:00,62.86,62.87,62.74,62.74,6500.0,52.2316,52.24,52.1319,52.1319,6500.0
2008-06-03 13:55:00,62.73,62.78,62.65,62.75,6900.0,52.1236,52.1652,52.0572,52.1402,6900.0
2008-06-03 14:00:00,62.76,62.76,62.75,62.75,900.0,52.1486,52.1486,52.1402,52.1402,900.0
2008-06-03 14:05:00,62.72,62.75,62.64,62.75,7300.0,52.1153,52.1402,52.0488,52.1402,7300.0
2008-06-03 14:10:00,62.77,62.78,62.75,62.75,7100.0,52.1569,52.1652,52.1402,52.1402,7100.0
2008-06-03 14:15:00,62.73,62.73,62.67,62.67,7300.0,52.1236,52.1236,52.0738,52.0738,7300.0
2008-06-03 14:20:00,62.68,62.68,62.55,62.57,9700.0,52.0821,52.0821,51.9741,51.9907,9700.0
2008-06-03 14:25:00,62.56,62.56,62.46,62.47,13300.0,51.9824,51.9824,51.8993,51.9076,13300.0
2008-06-03 14:30:00,62.48,62.57,62.46,62.46,7700.0,51.9159,51.9907,51.8993,51.8993,7700.0
2008-06-03 14:35:00,62.49,62.63,62.49,62.53,2600.0,51.9242,52.0405,51.9242,51.9574,2600.0
2008-06-03 14:40:00,62.51,62.54,62.49,62.54,4700.0,51.9408,51.9657,51.9242,51.9657,4700.0
2008-06-03 14:45:00,62.58,62.6,62.56,62.57,500.0,51.999,52.0156,51.9824,51.9907,500.0
2008-06-03 14:50:00,62.59,62.66,62.59,62.59,5200.0,52.0073,52.0655,52.0073,52.0073,5200.0
2008-06-03 14:55:00,62.64,62.66,62.62,62.66,400.0,52.0488,52.0655,52.0322,52.0655,400.0
2008-06-03 15:00:00,62.56,62.87,62.55,62.84,5400.0,51.9824,52.24,51.9741,52.215,5400.0
2008-06-03 15:05:00,62.82,62.92,62.79,62.92,5500.0,52.1984,52.2815,52.1735,52.2815,5500.0
2008-06-03 15:10:00,62.92,62.92,62.83,62.9,3100.0,52.2815,52.2815,52.2067,52.2649,3100.0
2008-06-03 15:15:00,62.87,62.87,62.82,62.82,1400.0,52.24,52.24,52.1984,52.1984,1400.0
2008-06-03 15:20:00,62.78,62.9,62.78,62.9,2600.0,52.1652,52.2649,52.1652,52.2649,2600.0
2008-06-03 15:25:00,62.86,62.94,62.84,62.94,17500.0,52.2316,52.2981,52.215,52.2981,17500.0
2008-06-03 15:30:00,62.93,63.04,62.89,63.04,3200.0,52.2898,52.3812,52.2566,52.3812,3200.0
2008-06-03 15:35:00,63.01,63.06,62.95,63.06,7600.0,52.3563,52.3978,52.3064,52.3978,7600.0
2008-06-03 15:40:00,63.01,63.06,62.94,62.95,4900.0,52.3563,52.3978,52.2981,52.3064,4900.0
2008-06-03 15:45:00,62.95,62.97,62.94,62.96,2800.0,52.3064,52.323,52.2981,52.3147,2800.0
2008-06-03 15:50:00,62.93,62.98,62.92,62.92,2200.0,52.2898,52.3314,52.2815,52.2815,2200.0
2008-06-03 15:55:00,62.97,62.97,62.92,62.92,2500.0,52.323,52.323,52.2815,52.2815,2500.0
2008-06-04 09:30:00,62.63,62.74,62.63,62.68,11600.0,52.0405,52.1319,52.0405,52.0821,11600.0
2008-06-04 09:35:00,62.72,62.76,62.72,62.76,1200.0,52.1153,52.1486,52.1153,52.1486,1200.0
2008-06-04 09:40:00,62.84,62.9,62.79,62.9,2700.0,52.215,52.2649,52.1735,52.2649,2700.0
2008-06-04 09:45:00,62.89,62.98,62.83,62.98,800.0,52.2566,52.3314,52.2067,52.3314,800.0
2008-06-04 09:50:00,62.97,62.97,62.95,62.95,800.0,52.323,52.323,52.3064,52.3064,800.0
2008-06-04 09:55:00,62.98,62.98,62.89,62.89,1300.0,52.3314,52.3314,52.2566,52.2566,1300.0
2008-06-04 10:00:00,62.93,62.99,62.86,62.89,6600.0,52.2898,52.3397,52.2316,52.2566,6600.0
2008-06-04 10:05:00,62.9,62.93,62.86,62.91,4000.0,52.2649,52.2898,52.2316,52.2732,4000.0
2008-06-04 10:10:00,62.86,62.93,62.86,62.93,900.0,52.2316,52.2898,52.2316,52.2898,900.0
2008-06-04 10:15:00,62.9,62.94,62.9,62.94,2700.0,52.2649,52.2981,52.2649,52.2981,2700.0
2008-06-04 10:20:00,62.93,62.97,62.9,62.94,1000.0,52.2898,52.323,52.2649,52.2981,1000.0
2008-06-04 10:25:00,63.02,63.05,63.02,63.05,4000.0,52.3646,52.3895,52.3646,52.3895,4000.0
2008-06-04 10:30:00,63.09,63.09,63.03,63.04,500.0,52.4228,52.4228,52.3729,52.3812,500.0
2008-06-04 10:35:00,63.03,63.08,62.99,62.99,5400.0,52.3729,52.4144,52.3397,52.3397,5400.0
2008-06-04 10:40:00,63.0,63.08,62.97,63.06,1700.0,52.348,52.4144,52.323,52.3978,1700.0
2008-06-04 10:45:00,63.02,63.06,63.02,63.06,700.0,52.3646,52.3978,52.3646,52.3978,700.0
2008-06-04 10:50:00,63.09,63.2,63.08,63.2,3800.0,52.4228,52.5142,52.4144,52.5142,3800.0
2008-06-04 10:55:00,63.18,63.25,63.17,63.2,20600.0,52.4975,52.5557,52.4892,52.5142,20600.0
2008-06-04 11:00:00,63.23,63.23,63.23,63.23,15300.0,52.5391,52.5391,52.5391,52.5391,15300.0
2008-06-04 11:05:00,63.22,63.28,63.21,63.28,7600.0,52.5308,52.5806,52.5225,52.5806,7600.0
2008-06-04 11:10:00,63.32,63.35,63.29,63.33,3600.0,52.6139,52.6388,52.5889,52.6222,3600.0
2008-06-04 11:15:00,63.33,63.35,63.31,63.35,3900.0,52.6222,52.6388,52.6056,52.6388,3900.0
2008-06-04 11:20:00,63.32,63.38,63.3,63.38,2400.0,52.6139,52.6637,52.5972,52.6637,2400.0
2008-06-04 11:25:00,63.36,63.38,63.35,63.37,6600.0,52.6471,52.6637,52.6388,52.6554,6600.0
2008-06-04 11:30:00,63.34,63.34,63.32,63.34,2100.0,52.6305,52.6305,52.6139,52.6305,2100.0
2008-06-04 11:35:00,63.35,63.35,63.32,63.33,1500.0,52.6388,52.6388,52.6139,52.6222,1500.0
2008-06-04 11:40:00,63.33,63.35,63.3,63.3,500.0,52.6222,52.6388,52.5972,52.5972,500.0
2008-06-04 11:45:00,63.28,63.29,63.23,63.28,2000.0,52.5806,52.5889,52.5391,52.5806,2000.0
2008-06-04 11:50:00,63.28,63.28,63.28,63.28,200.0,52.5806,52.5806,52.5806,52.5806,200.0
2008-06-04 11:55:00,63.31,63.31,63.31,63.31,1100.0,52.6056,52.6056,52.6056,52.6056,1100.0
2008-06-04 12:00:00,63.27,63.28,63.27,63.28,1000.0,52.5723,52.5806,52.5723,52.5806,1000.0
2008-06-04 12:05:00,63.23,63.29,63.23,63.28,3500.0,52.5391,52.5889,52.5391,52.5806,3500.0
2008-06-04 12:10:00,63.29,63.32,63.29,63.32,500.0,52.5889,52.6139,52.5889,52.6139,500.0
2008-06-04 12:15:00,63.38,63.45,63.38,63.45,900.0,52.6637,52.7219,52.6637,52.7219,900.0
2008-06-04 12:20:00,63.44,63.44,63.44,63.44,800.0,52.7136,52.7136,52.7136,52.7136,800.0
2008-06-04 12:25:00,63.45,63.45,63.41,63.41,400.0,52.7219,52.7219,52.6886,52.6886,400.0
2008-06-04 12:30:00,63.42,63.48,63.42,63.47,1200.0,52.697,52.7468,52.697,52.7385,1200.0
2008-06-04 12:35:00,63.48,63.48,63.34,63.39,4900.0,52.7468,52.7468,52.6305,52.672,4900.0
2008-06-04 12:40:00,63.36,63.38,63.29,63.29,4100.0,52.6471,52.6637,52.5889,52.5889,4100.0
2008-06-04 12:45:00,63.31,63.34,63.29,63.29,4700.0,52.6056,52.6305,52.5889,52.5889,4700.0
2008-06-04 12:50:00,63.3,63.36,63.3,63.36,5400.0,52.5972,52.6471,52.5972,52.6471,5400.0
2008-06-04 12:55:00,63.32,63.32,63.27,63.27,10400.0,52.6139,52.6139,52.5723,52.5723,10400.0
2008-06-04 13:00:00,63.26,63.32,63.26,63.29,2300.0,52.564,52.6139,52.564,52.5889,2300.0
2008-06-04 13:05:00,63.3,63.3,63.18,63.18,8500.0,52.5972,52.5972,52.4975,52.4975,8500.0
2008-06-04 13:10:00,63.2,63.23,63.19,63.23,1600.0,52.5142,52.5391,52.5058,52.5391,1600.0
2008-06-04 13:15:00,63.26,63.29,63.23,63.25,4100.0,52.564,52.5889,52.5391,52.5557,4100.0
2008-06-04 13:20:00,63.23,63.26,63.22,63.23,5900.0,52.5391,52.564,52.5308,52.5391,5900.0
2008-06-04 13:25:00,63.25,63.32,63.24,63.31,28400.0,52.5557,52.6139,52.5474,52.6056,28400.0
2008-06-04 13:30:00,63.29,63.35,63.29,63.34,8200.0,52.5889,52.6388,52.5889,52.6305,8200.0
2008-06-04 13:35:00,63.36,63.36,63.3,63.3,12300.0,52.6471,52.6471,52.5972,52.5972,12300.0
2008-06-04 13:40:00,63.3,63.32,63.29,63.31,7900.0,52.5972,52.6139,52.5889,52.6056,7900.0
2008-06-04 13:45:00,63.26,63.3,63.26,63.29,2400.0,52.564,52.5972,52.564,52.5889,2400.0
2008-06-04 13:50:00,63.27,63.4,63.26,63.36,5000.0,52.5723,52.6803,52.564,52.6471,5000.0
2008-06-04 13:55:00,63.37,63.4,63.36,63.4,1200.0,52.6554,52.6803,52.6471,52.6803,1200.0
2008-06-04 14:00:00,63.38,63.4,63.34,63.34,4000.0,52.6637,52.6803,52.6305,52.6305,4000.0
2008-06-04 14:05:00,63.35,63.36,63.27,63.27,8600.0,52.6388,52.6471,52.5723,52.5723,8600.0
2008-06-04 14:10:00,63.26,63.28,63.12,63.14,13300.0,52.564,52.5806,52.4477,52.4643,13300.0
2008-06-04 14:15:00,63.15,63.17,63.04,63.04,11700.0,52.4726,52.4892,52.3812,52.3812,11700.0
2008-06-04 14:20:00,63.05,63.11,63.02,63.11,1800.0,52.3895,52.4394,52.3646,52.4394,1800.0
2008-06-04 14:25:00,63.1,63.11,63.07,63.11,3800.0,52.4311,52.4394,52.4061,52.4394,3800.0
2008-06-04 14:30:00,63.05,63.09,63.0,63.08,4700.0,52.3895,52.4228,52.348,52.4144,4700.0
2008-06-04 14:35:00,63.09,63.16,63.07,63.16,1200.0,52.4228,52.4809,52.4061,52.4809,1200.0
2008-06-04 14:40:00,63.18,63.21,63.16,63.16,1300.0,52.4975,52.5225,52.4809,52.4809,1300.0
2008-06-04 14:45:00,63.12,63.12,62.89,62.91,20600.0,52.4477,52.4477,52.2566,52.2732,20600.0
2008-06-04 14:50:00,62.92,62.96,62.83,62.84,18200.0,52.2815,52.3147,52.2067,52.215,18200.0
2008-06-04 14:55:00,62.8,62.86,62.75,62.85,8300.0,52.1818,52.2316,52.1402,52.2233,8300.0
2008-06-04 15:00:00,62.77,62.91,62.77,62.9,11200.0,52.1569,52.2732,52.1569,52.2649,11200.0
2008-06-04 15:05:00,62.82,62.94,62.82,62.86,3500.0,52.1984,52.2981,52.1984,52.2316,3500.0
2008-06-04 15:10:00,62.91,62.91,62.8,62.83,3800.0,52.2732,52.2732,52.1818,52.2067,3800.0
2008-06-04 15:15:00,62.86,63.03,62.84,62.96,16300.0,52.2316,52.3729,52.215,52.3147,16300.0
2008-06-04 15:20:00,62.97,63.02,62.91,63.02,18400.0,52.323,52.3646,52.2732,52.3646,18400.0
2008-06-04 15:25:00,63.03,63.07,62.91,62.92,7800.0,52.3729,52.4061,52.2732,52.2815,7800.0
2008-06-04 15:30:00,62.89,62.93,62.89,62.9,3200.0,52.2566,52.2898,52.2566,52.2649,3200.0
2008-06-04 15:35:00,62.94,62.94,62.93,62.93,1100.0,52.2981,52.2981,52.2898,52.2898,1100.0
2008-06-04 15:40:00,62.92,62.92,62.83,62.85,1200.0,52.2815,52.2815,52.2067,52.2233,1200.0
2008-06-04 15:45:00,62.88,63.06,62.88,63.06,3700.0,52.2483,52.3978,52.2483,52.3978,3700.0
2008-06-04 15:50:00,63.09,63.12,62.97,62.97,5500.0,52.4228,52.4477,52.323,52.323,5500.0
2008-06-04 15:55:00,63.03,63.04,62.94,63.03,26800.0,52.3729,52.3812,52.2981,52.3729,26800.0
2008-06-05 09:30:00,63.27,63.27,63.19,63.19,7600.0,52.5723,52.5723,52.5058,52.5058,7600.0
2008-06-05 09:35:00,63.17,63.18,63.17,63.18,300.0,52.4892,52.4975,52.4892,52.4975,300.0
2008-06-05 09:40:00,63.39,63.41,63.39,63.41,900.0,52.672,52.6886,52.672,52.6886,900.0
2008-06-05 09:45:00,63.41,63.45,63.41,63.42,19700.0,52.6886,52.7219,52.6886,52.697,19700.0
2008-06-05 09:50:00,63.48,63.53,63.48,63.48,1300.0,52.7468,52.7884,52.7468,52.7468,1300.0
2008-06-05 09:55:00,63.48,63.49,63.48,63.49,1400.0,52.7468,52.7551,52.7468,52.7551,1400.0
2008-06-05 10:00:00,63.49,63.49,63.41,63.49,5400.0,52.7551,52.7551,52.6886,52.7551,5400.0
2008-06-05 10:05:00,63.51,63.52,63.51,63.52,500.0,52.7717,52.7801,52.7717,52.7801,500.0
2008-06-05 10:10:00,63.68,63.68,63.68,63.68,1000.0,52.913,52.913,52.913,52.913,1000.0
2008-06-05 10:15:00,63.68,63.7,63.67,63.7,1700.0,52.913,52.9296,52.9047,52.9296,1700.0
2008-06-05 10:20:00,63.68,63.68,63.68,63.68,100.0,52.913,52.913,52.913,52.913,100.0
2008-06-05 10:25:00,63.68,63.68,63.68,63.68,0.0,52.913,52.913,52.913,52.913,0.0
2008-06-05 10:30:00,63.71,63.78,63.71,63.78,1300.0,52.9379,52.9961,52.9379,52.9961,1300.0
2008-06-05 10:35:00,63.72,63.75,63.7,63.74,3000.0,52.9462,52.9712,52.9296,52.9629,3000.0
2008-06-05 10:40:00,63.74,63.74,63.65,63.72,3100.0,52.9629,52.9629,52.8881,52.9462,3100.0
2008-06-05 10:45:00,63.79,63.79,63.74,63.74,1300.0,53.0044,53.0044,52.9629,52.9629,1300.0
2008-06-05 10:50:00,63.74,63.74,63.74,63.74,0.0,52.9629,52.9629,52.9629,52.9629,0.0
2008-06-05 10:55:00,63.72,63.72,63.72,63.72,100.0,52.9462,52.9462,52.9462,52.9462,100.0
2008-06-05 11:00:00,63.68,63.73,63.68,63.73,400.0,52.913,52.9545,52.913,52.9545,400.0
2008-06-05 11:05:00,63.66,63.66,63.66,63.66,100.0,52.8964,52.8964,52.8964,52.8964,100.0
2008-06-05 11:10:00,63.67,63.67,63.67,63.67,200.0,52.9047,52.9047,52.9047,52.9047,200.0
2008-06-05 11:15:00,63.7,63.73,63.67,63.67,2000.0,52.9296,52.9545,52.9047,52.9047,2000.0
2008-06-05 11:20:00,63.69,63.69,63.64,63.64,1400.0,52.9213,52.9213,52.8798,52.8798,1400.0
2008-06-05 11:25:00,63.67,63.69,63.67,63.69,1100.0,52.9047,52.9213,52.9047,52.9213,1100.0
2008-06-05 11:30:00,63.68,63.68,63.68,63.68,100.0,52.913,52.913,52.913,52.913,100.0
2008-06-05 11:35:00,63.68,63.72,63.68,63.72,700.0,52.913,52.9462,52.913,52.9462,700.0
2008-06-05 11:40:00,63.76,63.76,63.74,63.74,600.0,52.9795,52.9795,52.9629,52.9629,600.0
2008-06-05 11:45:00,63.78,63.8,63.78,63.8,3000.0,52.9961,53.0127,52.9961,53.0127,3000.0
2008-06-05 11:50:00,63.8,63.8,63.74,63.74,1600.0,53.0127,53.0127,52.9629,52.9629,1600.0
2008-06-05 11:55:00,63.78,63.78,63.74,63.74,1900.0,52.9961,52.9961,52.9629,52.9629,1900.0
2008-06-05 12:00:00,63.75,63.85,63.75,63.83,2200.0,52.9712,53.0543,52.9712,53.0376,2200.0
2008-06-05 12:05:00,63.77,63.77,63.77,63.77,900.0,52.9878,52.9878,52.9878,52.9878,900.0
2008-06-05 12:10:00,63.77,63.77,63.77,63.77,0.0,52.9878,52.9878,52.9878,52.9878,0.0
2008-06-05 12:15:00,63.82,63.82,63.8,63.8,400.0,53.0293,53.0293,53.0127,53.0127,400.0
2008-06-05 12:20:00,63.87,63.9,63.87,63.9,2600.0,53.0709,53.0958,53.0709,53.0958,2600.0
2008-06-05 12:25:00,63.89,63.96,63.86,63.96,4900.0,53.0875,53.1457,53.0626,53.1457,4900.0
2008-06-05 12:30:00,63.98,63.98,63.98,63.98,100.0,53.1623,53.1623,53.1623,53.1623,100.0
2008-06-05 12:35:00,63.93,63.94,63.93,63.93,500.0,53.1207,53.129,53.1207,53.1207,500.0
2008-06-05 12:40:00,63.95,63.95,63.95,63.95,200.0,53.1373,53.1373,53.1373,53.1373,200.0
2008-06-05 12:45:00,63.97,63.98,63.97,63.98,1100.0,53.154,53.1623,53.154,53.1623,1100.0
2008-06-05 12:50:00,63.95,63.95,63.95,63.95,600.0,53.1373,53.1373,53.1373,53.1373,600.0
2008-06-05 12:55:00,63.95,63.98,63.95,63.98,1700.0,53.1373,53.1623,53.1373,53.1623,1700.0
2008-06-05 13:00:00,63.99,63.99,63.99,63.99,1200.0,53.1706,53.1706,53.1706,53.1706,1200.0
2008-06-05 13:05:00,64.0,64.0,63.98,63.98,400.0,53.1789,53.1789,53.1623,53.1623,400.0
2008-06-05 13:10:00,64.0,64.0,63.99,64.0,2000.0,53.1789,53.1789,53.1706,53.1789,2000.0
2008-06-05 13:15:00,64.0,64.0,63.96,63.96,2700.0,53.1789,53.1789,53.1457,53.1457,2700.0
2008-06-05 13:20:00,63.99,63.99,63.9,63.9,900.0,53.1706,53.1706,53.0958,53.0958,900.0
2008-06-05 13:25:00,63.9,63.9,63.9,63.9,0.0,53.0958,53.0958,53.0958,53.0958,0.0
2008-06-05 13:30:00,63.96,63.96,63.96,63.96,800.0,53.1457,53.1457,53.1457,53.1457,800.0
2008-06-05 13:35:00,63.93,64.01,63.93,64.01,500.0,53.1207,53.1872,53.1207,53.1872,500.0
2008-06-05 13:40:00,63.99,64.05,63.99,64.05,1800.0,53.1706,53.2204,53.1706,53.2204,1800.0
2008-06-05 13:45:00,64.01,64.01,63.98,63.98,600.0,53.1872,53.1872,53.1623,53.1623,600.0
2008-06-05 13:50:00,64.01,64.01,63.98,63.98,800.0,53.1872,53.1872,53.1623,53.1623,800.0
2008-06-05 13:55:00,63.97,64.0,63.95,64.0,2500.0,53.154,53.1789,53.1373,53.1789,2500.0
2008-06-05 14:00:00,64.0,64.0,63.94,63.94,3600.0,53.1789,53.1789,53.129,53.129,3600.0
2008-06-05 14:05:00,63.9,63.92,63.9,63.9,900.0,53.0958,53.1124,53.0958,53.0958,900.0
2008-06-05 14:10:00,63.91,63.94,63.91,63.94,3700.0,53.1041,53.129,53.1041,53.129,3700.0
2008-06-05 14:15:00,63.93,63.93,63.88,63.88,1100.0,53.1207,53.1207,53.0792,53.0792,1100.0
2008-06-05 14:20:00,63.86,63.86,63.72,63.72,2100.0,53.0626,53.0626,52.9462,52.9462,2100.0
2008-06-05 14:25:00,63.8,63.8,63.77,63.77,1300.0,53.0127,53.0127,52.9878,52.9878,1300.0
2008-06-05 14:30:00,63.79,63.79,63.78,63.78,1500.0,53.0044,53.0044,52.9961,52.9961,1500.0
2008-06-05 14:35:00,63.85,63.87,63.81,63.87,600.0,53.0543,53.0709,53.021,53.0709,600.0
2008-06-05 14:40:00,63.9,63.91,63.85,63.85,2900.0,53.0958,53.1041,53.0543,53.0543,2900.0
2008-06-05 14:45:00,63.85,63.85,63.85,63.85,0.0,53.0543,53.0543,53.0543,53.0543,0.0
2008-06-05 14:50:00,63.85,63.85,63.85,63.85,0.0,53.0543,53.0543,53.0543,53.0543,0.0
2008-06-05 14:55:00,63.85,63.85,63.85,63.85,0.0,53.0543,53.0543,53.0543,53.0543,0.0
2008-06-05 15:00:00,64.02,64.03,63.99,64.03,10800.0,53.1955,53.2038,53.1706,53.2038,10800.0
2008-06-05 15:05:00,64.01,64.2,64.01,64.2,1800.0,53.1872,53.3451,53.1872,53.3451,1800.0
2008-06-05 15:10:00,64.2,64.2,64.15,64.2,1900.0,53.3451,53.3451,53.3035,53.3451,1900.0
2008-06-05 15:15:00,64.14,64.18,64.14,64.17,300.0,53.2952,53.3285,53.2952,53.3201,300.0
2008-06-05 15:20:00,64.15,64.21,64.15,64.21,2300.0,53.3035,53.3534,53.3035,53.3534,2300.0
2008-06-05 15:25:00,64.22,64.24,64.15,64.15,4700.0,53.3617,53.3783,53.3035,53.3035,4700.0
2008-06-05 15:30:00,64.15,64.25,64.15,64.21,3900.0,53.3035,53.3866,53.3035,53.3534,3900.0
2008-06-05 15:35:00,64.23,64.28,64.2,64.25,6200.0,53.37,53.4116,53.3451,53.3866,6200.0
2008-06-05 15:40:00,64.24,64.24,64.18,64.18,4300.0,53.3783,53.3783,53.3285,53.3285,4300.0
2008-06-05 15:45:00,64.23,64.24,64.16,64.22,3900.0,53.37,53.3783,53.3118,53.3617,3900.0
2008-06-05 15:50:00,64.25,64.28,64.25,64.27,1600.0,53.3866,53.4116,53.3866,53.4032,1600.0
2008-06-05 15:55:00,64.29,64.33,64.23,64.23,3000.0,53.4199,53.4531,53.37,53.37,3000.0
2008-06-06 09:30:00,63.76,63.95,63.76,63.81,11200.0,52.9795,53.1373,52.9795,53.021,11200.0
2008-06-06 09:35:00,63.8,63.85,63.8,63.85,3400.0,53.0127,53.0543,53.0127,53.0543,3400.0
2008-06-06 09:40:00,63.85,63.91,63.85,63.9,6100.0,53.0543,53.1041,53.0543,53.0958,6100.0
2008-06-06 09:45:00,63.97,64.07,63.94,63.99,2100.0,53.154,53.2371,53.129,53.1706,2100.0
2008-06-06 09:50:00,63.95,64.0,63.9,64.0,33100.0,53.1373,53.1789,53.0958,53.1789,33100.0
2008-06-06 09:55:00,63.94,63.97,63.9,63.94,31400.0,53.129,53.154,53.0958,53.129,31400.0
2008-06-06 10:00:00,63.84,63.84,63.66,63.67,2300.0,53.0459,53.0459,52.8964,52.9047,2300.0
2008-06-06 10:05:00,63.67,63.67,63.5,63.5,1400.0,52.9047,52.9047,52.7634,52.7634,1400.0
2008-06-06 10:10:00,63.58,63.64,63.58,63.64,200.0,52.8299,52.8798,52.8299,52.8798,200.0
2008-06-06 10:15:00,63.6,63.73,63.6,63.71,4400.0,52.8465,52.9545,52.8465,52.9379,4400.0
2008-06-06 10:20:00,63.73,63.73,63.7,63.73,3300.0,52.9545,52.9545,52.9296,52.9545,3300.0
2008-06-06 10:25:00,63.7,63.7,63.59,63.59,2100.0,52.9296,52.9296,52.8382,52.8382,2100.0
2008-06-06 10:30:00,63.56,63.56,63.55,63.55,200.0,52.8133,52.8133,52.805,52.805,200.0
2008-06-06 10:35:00,63.66,63.69,63.57,63.57,900.0,52.8964,52.9213,52.8216,52.8216,900.0
2008-06-06 10:40:00,63.58,63.59,63.52,63.55,1400.0,52.8299,52.8382,52.7801,52.805,1400.0
2008-06-06 10:45:00,63.54,63.58,63.53,63.55,3300.0,52.7967,52.8299,52.7884,52.805,3300.0
2008-06-06 10:50:00,63.59,63.65,63.59,63.62,2700.0,52.8382,52.8881,52.8382,52.8631,2700.0
2008-06-06 10:55:00,63.61,63.65,63.57,63.65,1700.0,52.8548,52.8881,52.8216,52.8881,1700.0
2008-06-06 11:00:00,63.6,63.6,63.53,63.55,300.0,52.8465,52.8465,52.7884,52.805,300.0
2008-06-06 11:05:00,63.5,63.5,63.43,63.43,3200.0,52.7634,52.7634,52.7053,52.7053,3200.0
2008-06-06 11:10:00,63.43,63.43,63.37,63.39,1800.0,52.7053,52.7053,52.6554,52.672,1800.0
2008-06-06 11:15:00,63.38,63.4,63.38,63.4,500.0,52.6637,52.6803,52.6637,52.6803,500.0
2008-06-06 11:20:00,63.47,63.47,63.42,63.46,9400.0,52.7385,52.7385,52.697,52.7302,9400.0
2008-06-06 11:25:00,63.38,63.38,63.32,63.32,1900.0,52.6637,52.6637,52.6139,52.6139,1900.0
2008-06-06 11:30:00,63.29,63.33,63.29,63.33,4300.0,52.5889,52.6222,52.5889,52.6222,4300.0
2008-06-06 11:35:00,63.35,63.46,63.35,63.42,2400.0,52.6388,52.7302,52.6388,52.697,2400.0
2008-06-06 11:40:00,63.42,63.43,63.38,63.41,6000.0,52.697,52.7053,52.6637,52.6886,6000.0
2008-06-06 11:45:00,63.42,63.49,63.42,63.46,6900.0,52.697,52.7551,52.697,52.7302,6900.0
2008-06-06 11:50:00,63.47,63.53,63.46,63.53,2000.0,52.7385,52.7884,52.7302,52.7884,2000.0
2008-06-06 11:55:00,63.48,63.48,63.44,63.44,2100.0,52.7468,52.7468,52.7136,52.7136,2100.0
2008-06-06 12:00:00,63.42,63.44,63.39,63.39,2100.0,52.697,52.7136,52.672,52.672,2100.0
2008-06-06 12:05:00,63.34,63.36,63.31,63.35,1900.0,52.6305,52.6471,52.6056,52.6388,1900.0
2008-06-06 12:10:00,63.4,63.42,63.4,63.42,800.0,52.6803,52.697,52.6803,52.697,800.0
2008-06-06 12:15:00,63.46,63.48,63.46,63.47,900.0,52.7302,52.7468,52.7302,52.7385,900.0
2008-06-06 12:20:00,63.41,63.42,63.34,63.34,3100.0,52.6886,52.697,52.6305,52.6305,3100.0
2008-06-06 12:25:00,63.38,63.38,63.37,63.37,900.0,52.6637,52.6637,52.6554,52.6554,900.0
2008-06-06 12:30:00,63.35,63.38,63.34,63.38,3400.0,52.6388,52.6637,52.6305,52.6637,3400.0
2008-06-06 12:35:00,63.4,63.49,63.4,63.49,2000.0,52.6803,52.7551,52.6803,52.7551,2000.0
2008-06-06 12:40:00,63.49,63.5,63.49,63.5,1200.0,52.7551,52.7634,52.7551,52.7634,1200.0
2008-06-06 12:45:00,63.49,63.55,63.49,63.55,2100.0,52.7551,52.805,52.7551,52.805,2100.0
2008-06-06 12:50:00,63.52,63.52,63.4,63.42,6900.0,52.7801,52.7801,52.6803,52.697,6900.0
2008-06-06 12:55:00,63.43,63.43,63.39,63.42,2600.0,52.7053,52.7053,52.672,52.697,2600.0
2008-06-06 13:00:00,63.32,63.33,63.32,63.32,700.0,52.6139,52.6222,52.6139,52.6139,700.0
2008-06-06 13:05:00,63.31,63.33,63.25,63.27,900.0,52.6056,52.6222,52.5557,52.5723,900.0
2008-06-06 13:10:00,63.27,63.34,63.24,63.34,4400.0,52.5723,52.6305,52.5474,52.6305,4400.0
2008-06-06 13:15:00,63.29,63.29,63.24,63.24,1200.0,52.5889,52.5889,52.5474,52.5474,1200.0
2008-06-06 13:20:00,63.26,63.37,63.24,63.37,3800.0,52.564,52.6554,52.5474,52.6554,3800.0
2008-06-06 13:25:00,63.37,63.37,63.32,63.34,1600.0,52.6554,52.6554,52.6139,52.6305,1600.0
2008-06-06 13:30:00,63.29,63.3,63.26,63.26,3500.0,52.5889,52.5972,52.564,52.564,3500.0
2008-06-06 13:35:00,63.36,63.41,63.32,63.32,2300.0,52.6471,52.6886,52.6139,52.6139,2300.0
2008-06-06 13:40:00,63.38,63.42,63.33,63.36,8000.0,52.6637,52.697,52.6222,52.6471,8000.0
2008-06-06 13:45:00,63.41,63.41,63.37,63.37,2600.0,52.6886,52.6886,52.6554,52.6554,2600.0
2008-06-06 13:50:00,63.36,63.36,63.25,63.28,1400.0,52.6471,52.6471,52.5557,52.5806,1400.0
2008-06-06 13:55:00,63.29,63.31,63.26,63.31,1900.0,52.5889,52.6056,52.564,52.6056,1900.0
2008-06-06 14:00:00,63.26,63.32,63.24,63.25,1700.0,52.564,52.6139,52.5474,52.5557,1700.0
2008-06-06 14:05:00,63.28,63.28,63.12,63.12,2400.0,52.5806,52.5806,52.4477,52.4477,2400.0
2008-06-06 14:10:00,63.14,63.19,62.96,62.96,5600.0,52.4643,52.5058,52.3147,52.3147,5600.0
2008-06-06 14:15:00,63.0,63.0,62.91,62.97,600.0,52.348,52.348,52.2732,52.323,600.0
2008-06-06 14:20:00,63.04,63.04,62.98,63.0,2900.0,52.3812,52.3812,52.3314,52.348,2900.0
2008-06-06 14:25:00,62.91,62.96,62.88,62.96,1200.0,52.2732,52.3147,52.2483,52.3147,1200.0
2008-06-06 14:30:00,62.99,63.07,62.99,63.05,3200.0,52.3397,52.4061,52.3397,52.3895,3200.0
2008-06-06 14:35:00,63.02,63.02,62.96,62.99,1700.0,52.3646,52.3646,52.3147,52.3397,1700.0
2008-06-06 14:40:00,62.99,63.03,62.97,63.03,2800.0,52.3397,52.3729,52.323,52.3729,2800.0
2008-06-06 14:45:00,63.06,63.06,63.01,63.01,2300.0,52.3978,52.3978,52.3563,52.3563,2300.0
2008-06-06 14:50:00,63.02,63.02,62.96,62.96,1400.0,52.3646,52.3646,52.3147,52.3147,1400.0
2008-06-06 14:55:00,62.95,62.98,62.86,62.86,11300.0,52.3064,52.3314,52.2316,52.2316,11300.0
2008-06-06 15:00:00,62.91,63.01,62.91,63.01,1100.0,52.2732,52.3563,52.2732,52.3563,1100.0
2008-06-06 15:05:00,63.0,63.12,63.0,63.12,1200.0,52.348,52.4477,52.348,52.4477,1200.0
2008-06-06 15:10:00,63.18,63.24,63.17,63.22,6300.0,52.4975,52.5474,52.4892,52.5308,6300.0
2008-06-06 15:15:00,63.19,63.19,63.01,63.11,17100.0,52.5058,52.5058,52.3563,52.4394,17100.0
2008-06-06 15:20:00,63.1,63.1,63.0,63.03,4000.0,52.4311,52.4311,52.348,52.3729,4000.0
2008-06-06 15:25:00,62.94,62.94,62.81,62.91,3600.0,52.2981,52.2981,52.1901,52.2732,3600.0
2008-06-06 15:30:00,62.88,62.91,62.79,62.79,2100.0,52.2483,52.2732,52.1735,52.1735,2100.0
2008-06-06 15:35:00,62.76,62.94,62.76,62.87,2200.0,52.1486,52.2981,52.1486,52.24,2200.0
2008-06-06 15:40:00,62.86,62.87,62.81,62.82,2900.0,52.2316,52.24,52.1901,52.1984,2900.0
2008-06-06 15:45:00,62.8,62.8,62.72,62.72,400.0,52.1818,52.1818,52.1153,52.1153,400.0
2008-06-06 15:50:00,62.72,62.75,62.7,62.7,4700.0,52.1153,52.1402,52.0987,52.0987,4700.0
2008-06-06 15:55:00,62.74,62.74,62.61,62.61,6000.0,52.1319,52.1319,52.0239,52.0239,6000.0
2008-06-09 09:30:00,62.78,62.78,62.66,62.69,16800.0,52.1652,52.1652,52.0655,52.0904,16800.0
2008-06-09 09:35:00,62.68,62.74,62.68,62.71,13500.0,52.0821,52.1319,52.0821,52.107,13500.0
2008-06-09 09:40:00,62.69,62.69,62.57,62.57,1100.0,52.0904,52.0904,51.9907,51.9907,1100.0
2008-06-09 09:45:00,62.53,62.53,62.47,62.52,4200.0,51.9574,51.9574,51.9076,51.9491,4200.0
2008-06-09 09:50:00,62.51,62.6,62.51,62.6,1400.0,51.9408,52.0156,51.9408,52.0156,1400.0
2008-06-09 09:55:00,62.7,62.7,62.62,62.68,1200.0,52.0987,52.0987,52.0322,52.0821,1200.0
2008-06-09 10:00:00,62.72,62.81,62.65,62.65,4700.0,52.1153,52.1901,52.0572,52.0572,4700.0
2008-06-09 10:05:00,62.72,62.72,62.65,62.7,1600.0,52.1153,52.1153,52.0572,52.0987,1600.0
2008-06-09 10:10:00,62.68,62.69,62.68,62.69,1300.0,52.0821,52.0904,52.0821,52.0904,1300.0
2008-06-09 10:15:00,62.9,62.9,62.89,62.89,1900.0,52.2649,52.2649,52.2566,52.2566,1900.0
2008-06-09 10:20:00,62.85,62.89,62.73,62.73,3300.0,52.2233,52.2566,52.1236,52.1236,3300.0
2008-06-09 10:25:00,62.8,62.8,62.74,62.77,1100.0,52.1818,52.1818,52.1319,52.1569,1100.0
2008-06-09 10:30:00,62.83,62.83,62.81,62.81,500.0,52.2067,52.2067,52.1901,52.1901,500.0
2008-06-09 10:35:00,62.75,62.75,62.75,62.75,900.0,52.1402,52.1402,52.1402,52.1402,900.0
2008-06-09 10:40:00,62.77,62.77,62.73,62.73,900.0,52.1569,52.1569,52.1236,52.1236,900.0
2008-06-09 10:45:00,62.69,62.69,62.69,62.69,300.0,52.0904,52.0904,52.0904,52.0904,300.0
2008-06-09 10:50:00,62.74,62.74,62.72,62.72,1300.0,52.1319,52.1319,52.1153,52.1153,1300.0
2008-06-09 10:55:00,62.7,62.74,62.69,62.72,64500.0,52.0987,52.1319,52.0904,52.1153,64500.0
2008-06-09 11:00:00,62.65,62.7,62.65,62.7,1600.0,52.0572,52.0987,52.0572,52.0987,1600.0
2008-06-09 11:05:00,62.78,62.78,62.78,62.78,100.0,52.1652,52.1652,52.1652,52.1652,100.0
2008-06-09 11:10:00,62.73,62.75,62.71,62.74,3500.0,52.1236,52.1402,52.107,52.1319,3500.0
2008-06-09 11:15:00,62.77,62.77,62.69,62.76,2100.0,52.1569,52.1569,52.0904,52.1486,2100.0
2008-06-09 11:20:00,62.74,62.8,62.74,62.8,400.0,52.1319,52.1818,52.1319,52.1818,400.0
2008-06-09 11:25:00,62.8,62.8,62.8,62.8,0.0,52.1818,52.1818,52.1818,52.1818,0.0
2008-06-09 11:30:00,62.84,62.92,62.81,62.9,5100.0,52.215,52.2815,52.1901,52.2649,5100.0
2008-06-09 11:35:00,62.89,62.89,62.86,62.86,600.0,52.2566,52.2566,52.2316,52.2316,600.0
2008-06-09 11:40:00,62.86,62.86,62.8,62.8,1200.0,52.2316,52.2316,52.1818,52.1818,1200.0
2008-06-09 11:45:00,62.83,62.85,62.82,62.85,700.0,52.2067,52.2233,52.1984,52.2233,700.0
2008-06-09 11:50:00,62.85,62.85,62.81,62.81,3400.0,52.2233,52.2233,52.1901,52.1901,3400.0
2008-06-09 11:55:00,62.8,62.83,62.76,62.82,3000.0,52.1818,52.2067,52.1486,52.1984,3000.0
2008-06-09 12:00:00,62.78,62.79,62.73,62.73,1500.0,52.1652,52.1735,52.1236,52.1236,1500.0
2008-06-09 12:05:00,62.69,62.71,62.69,62.7,600.0,52.0904,52.107,52.0904,52.0987,600.0
2008-06-09 12:10:00,62.72,62.76,62.69,62.76,4100.0,52.1153,52.1486,52.0904,52.1486,4100.0
2008-06-09 12:15:00,62.76,62.79,62.76,62.79,600.0,52.1486,52.1735,52.1486,52.1735,600.0
2008-06-09 12:20:00,62.76,62.78,62.73,62.77,1400.0,52.1486,52.1652,52.1236,52.1569,1400.0
2008-06-09 12:25:00,62.77,62.77,62.77,62.77,0.0,52.1569,52.1569,52.1569,52.1569,0.0
2008-06-09 12:30:00,62.77,62.77,62.77,62.77,0.0,52.1569,52.1569,52.1569,52.1569,0.0
2008-06-09 12:35:00,62.79,62.79,62.79,62.79,800.0,52.1735,52.1735,52.1735,52.1735,800.0
2008-06-09 12:40:00,62.79,62.85,62.78,62.85,1900.0,52.1735,52.2233,52.1652,52.2233,1900.0
2008-06-09 12:45:00,62.85,62.85,62.85,62.85,0.0,52.2233,52.2233,52.2233,52.2233,0.0
2008-06-09 12:50:00,62.84,62.84,62.84,62.84,1100.0,52.215,52.215,52.215,52.215,1100.0
2008-06-09 12:55:00,62.89,62.89,62.88,62.89,900.0,52.2566,52.2566,52.2483,52.2566,900.0
2008-06-09 13:00:00,62.89,62.89,62.77,62.77,6500.0,52.2566,52.2566,52.1569,52.1569,6500.0
2008-06-09 13:05:00,62.79,62.79,62.63,62.69,13000.0,52.1735,52.1735,52.0405,52.0904,13000.0
2008-06-09 13:10:00,62.69,62.71,62.67,62.67,14000.0,52.0904,52.107,52.0738,52.0738,14000.0
2008-06-09 13:15:00,62.61,62.61,62.45,62.45,8400.0,52.0239,52.0239,51.891,51.891,8400.0
2008-06-09 13:20:00,62.52,62.52,62.43,62.45,6500.0,51.9491,51.9491,51.8743,51.891,6500.0
2008-06-09 13:25:00,62.43,62.55,62.43,62.55,2000.0,51.8743,51.9741,51.8743,51.9741,2000.0
2008-06-09 13:30:00,62.54,62.62,62.54,62.58,7500.0,51.9657,52.0322,51.9657,51.999,7500.0
2008-06-09 13:35:00,62.57,62.57,62.56,62.56,800.0,51.9907,51.9907,51.9824,51.9824,800.0
2008-06-09 13:40:00,62.51,62.55,62.51,62.55,1600.0,51.9408,51.9741,51.9408,51.9741,1600.0
2008-06-09 13:45:00,62.58,62.58,62.43,62.43,500.0,51.999,51.999,51.8743,51.8743,500.0
2008-06-09 13:50:00,62.43,62.43,62.29,62.31,5500.0,51.8743,51.8743,51.758,51.7746,5500.0
2008-06-09 13:55:00,62.3,62.37,62.3,62.35,1700.0,51.7663,51.8245,51.7663,51.8079,1700.0
2008-06-09 14:00:00,62.32,62.38,62.3,62.38,1700.0,51.7829,51.8328,51.7663,51.8328,1700.0
2008-06-09 14:05:00,62.42,62.42,62.29,62.36,3500.0,51.866,51.866,51.758,51.8162,3500.0
2008-06-09 14:10:00,62.28,62.28,62.28,62.28,1200.0,51.7497,51.7497,51.7497,51.7497,1200.0
2008-06-09 14:15:00,62.23,62.23,62.09,62.13,1900.0,51.7082,51.7082,51.5918,51.6251,1900.0
2008-06-09 14:20:00,62.17,62.17,62.17,62.17,100.0,51.6583,51.6583,51.6583,51.6583,100.0
2008-06-09 14:25:00,62.19,62.37,62.19,62.37,800.0,51.6749,51.8245,51.6749,51.8245,800.0
2008-06-09 14:30:00,62.44,62.44,62.39,62.44,2600.0,51.8827,51.8827,51.8411,51.8827,2600.0
2008-06-09 14:35:00,62.36,62.55,62.36,62.54,5300.0,51.8162,51.9741,51.8162,51.9657,5300.0
2008-06-09 14:40:00,62.44,62.44,62.41,62.41,1000.0,51.8827,51.8827,51.8577,51.8577,1000.0
2008-06-09 14:45:00,62.39,62.52,62.39,62.48,1700.0,51.8411,51.9491,51.8411,51.9159,1700.0
2008-06-09 14:50:00,62.44,62.49,62.41,62.41,500.0,51.8827,51.9242,51.8577,51.8577,500.0
2008-06-09 14:55:00,62.32,62.41,62.31,62.38,14300.0,51.7829,51.8577,51.7746,51.8328,14300.0
2008-06-09 15:00:00,62.34,62.37,62.24,62.24,3700.0,51.7996,51.8245,51.7165,51.7165,3700.0
2008-06-09 15:05:00,62.2,62.29,62.2,62.24,1800.0,51.6832,51.758,51.6832,51.7165,1800.0
2008-06-09 15:10:00,62.29,62.38,62.29,62.35,2700.0,51.758,51.8328,51.758,51.8079,2700.0
2008-06-09 15:15:00,62.37,62.37,62.3,62.35,1900.0,51.8245,51.8245,51.7663,51.8079,1900.0
2008-06-09 15:20:00,62.43,62.51,62.38,62.4,4500.0,51.8743,51.9408,51.8328,51.8494,4500.0
2008-06-09 15:25:00,62.38,62.43,62.36,62.41,3600.0,51.8328,51.8743,51.8162,51.8577,3600.0
2008-06-09 15:30:00,62.41,62.56,62.41,62.56,1500.0,51.8577,51.9824,51.8577,51.9824,1500.0
2008-06-09 15:35:00,62.56,62.62,62.52,62.56,3300.0,51.9824,52.0322,51.9491,51.9824,3300.0
2008-06-09 15:40:00,62.55,62.82,62.55,62.81,5100.0,51.9741,52.1984,51.9741,52.1901,5100.0
2008-06-09 15:45:00,62.81,62.86,62.79,62.79,3700.0,52.1901,52.2316,52.1735,52.1735,3700.0
2008-06-09 15:50:00,62.78,62.87,62.78,62.84,2400.0,52.1652,52.24,52.1652,52.215,2400.0
2008-06-09 15:55:00,62.76,62.78,62.76,62.78,1200.0,52.1486,52.1652,52.1486,52.1652,1200.0
2008-06-10 09:30:00,62.42,62.54,62.34,62.36,13800.0,51.866,51.9657,51.7996,51.8162,13800.0
2008-06-10 09:35:00,62.36,62.36,62.36,62.36,200.0,51.8162,51.8162,51.8162,51.8162,200.0
2008-06-10 09:40:00,62.32,62.33,62.32,62.33,3500.0,51.7829,51.7913,51.7829,51.7913,3500.0
2008-06-10 09:45:00,62.32,62.39,62.32,62.39,4900.0,51.7829,51.8411,51.7829,51.8411,4900.0
2008-06-10 09:50:00,62.44,62.45,62.43,62.43,3500.0,51.8827,51.891,51.8743,51.8743,3500.0
2008-06-10 09:55:00,62.35,62.36,62.33,62.36,1300.0,51.8079,51.8162,51.7913,51.8162,1300.0
2008-06-10 10:00:00,62.33,62.38,62.25,62.25,1900.0,51.7913,51.8328,51.7248,51.7248,1900.0
2008-06-10 10:05:00,62.33,62.36,62.29,62.29,4700.0,51.7913,51.8162,51.758,51.758,4700.0
2008-06-10 10:10:00,62.34,62.57,62.34,62.57,2700.0,51.7996,51.9907,51.7996,51.9907,2700.0
2008-06-10 10:15:00,62.55,62.62,62.55,62.62,2500.0,51.9741,52.0322,51.9741,52.0322,2500.0
2008-06-10 10:20:00,62.51,62.51,62.51,62.51,1000.0,51.9408,51.9408,51.9408,51.9408,1000.0
2008-06-10 10:25:00,62.56,62.56,62.56,62.56,200.0,51.9824,51.9824,51.9824,51.9824,200.0
2008-06-10 10:30:00,62.53,62.55,62.49,62.49,900.0,51.9574,51.9741,51.9242,51.9242,900.0
2008-06-10 10:35:00,62.44,62.44,62.39,62.39,1000.0,51.8827,51.8827,51.8411,51.8411,1000.0
2008-06-10 10:40:00,62.43,62.45,62.39,62.45,2300.0,51.8743,51.891,51.8411,51.891,2300.0
2008-06-10 10:45:00,62.44,62.44,62.44,62.44,100.0,51.8827,51.8827,51.8827,51.8827,100.0
2008-06-10 10:50:00,62.41,62.41,62.41,62.41,200.0,51.8577,51.8577,51.8577,51.8577,200.0
2008-06-10 10:55:00,62.37,62.5,62.37,62.43,2100.0,51.8245,51.9325,51.8245,51.8743,2100.0
2008-06-10 11:00:00,62.47,62.5,62.34,62.34,1500.0,51.9076,51.9325,51.7996,51.7996,1500.0
2008-06-10 11:05:00,62.31,62.37,62.29,62.37,900.0,51.7746,51.8245,51.758,51.8245,900.0
2008-06-10 11:10:00,62.38,62.4,62.35,62.35,800.0,51.8328,51.8494,51.8079,51.8079,800.0
2008-06-10 11:15:00,62.37,62.41,62.34,62.4,2300.0,51.8245,51.8577,51.7996,51.8494,2300.0
2008-06-10 11:20:00,62.37,62.37,62.35,62.35,900.0,51.8245,51.8245,51.8079,51.8079,900.0
2008-06-10 11:25:00,62.41,62.41,62.33,62.33,1300.0,51.8577,51.8577,51.7913,51.7913,1300.0
2008-06-10 11:30:00,62.35,62.35,62.32,62.34,1800.0,51.8079,51.8079,51.7829,51.7996,1800.0
2008-06-10 11:35:00,62.32,62.34,62.32,62.33,1900.0,51.7829,51.7996,51.7829,51.7913,1900.0
2008-06-10 11:40:00,62.34,62.48,62.32,62.48,5000.0,51.7996,51.9159,51.7829,51.9159,5000.0
2008-06-10 11:45:00,62.51,62.57,62.49,62.54,5300.0,51.9408,51.9907,51.9242,51.9657,5300.0
2008-06-10 11:50:00,62.51,62.52,62.39,62.41,7700.0,51.9408,51.9491,51.8411,51.8577,7700.0
2008-06-10 11:55:00,62.4,62.46,62.36,62.41,2900.0,51.8494,51.8993,51.8162,51.8577,2900.0
2008-06-10 12:00:00,62.45,62.45,62.38,62.38,1900.0,51.891,51.891,51.8328,51.8328,1900.0
2008-06-10 12:05:00,62.39,62.45,62.39,62.44,400.0,51.8411,51.891,51.8411,51.8827,400.0
2008-06-10 12:10:00,62.45,62.58,62.45,62.51,4200.0,51.891,51.999,51.891,51.9408,4200.0
2008-06-10 12:15:00,62.52,62.56,62.52,62.56,1100.0,51.9491,51.9824,51.9491,51.9824,1100.0
2008-06-10 12:20:00,62.55,62.67,62.55,62.67,3400.0,51.9741,52.0738,51.9741,52.0738,3400.0
2008-06-10 12:25:00,62.64,62.64,62.58,62.58,300.0,52.0488,52.0488,51.999,51.999,300.0
2008-06-10 12:30:00,62.59,62.63,62.59,62.6,600.0,52.0073,52.0405,52.0073,52.0156,600.0
2008-06-10 12:35:00,62.65,62.65,62.65,62.65,1000.0,52.0572,52.0572,52.0572,52.0572,1000.0
2008-06-10 12:40:00,62.64,62.64,62.6,62.6,2500.0,52.0488,52.0488,52.0156,52.0156,2500.0
2008-06-10 12:45:00,62.6,62.64,62.59,62.64,800.0,52.0156,52.0488,52.0073,52.0488,800.0
2008-06-10 12:50:00,62.63,62.65,62.63,62.63,600.0,52.0405,52.0572,52.0405,52.0405,600.0
2008-06-10 12:55:00,62.67,62.67,62.63,62.64,1700.0,52.0738,52.0738,52.0405,52.0488,1700.0
2008-06-10 13:00:00,62.59,62.59,62.59,62.59,300.0,52.0073,52.0073,52.0073,52.0073,300.0
2008-06-10 13:05:00,62.61,62.65,62.61,62.65,2000.0,52.0239,52.0572,52.0239,52.0572,2000.0
2008-06-10 13:10:00,62.63,62.79,62.63,62.79,6200.0,52.0405,52.1735,52.0405,52.1735,6200.0
2008-06-10 13:15:00,62.81,62.81,62.75,62.77,2900.0,52.1901,52.1901,52.1402,52.1569,2900.0
2008-06-10 13:20:00,62.75,62.78,62.74,62.74,800.0,52.1402,52.1652,52.1319,52.1319,800.0
2008-06-10 13:25:00,62.76,62.81,62.76,62.81,1500.0,52.1486,52.1901,52.1486,52.1901,1500.0
2008-06-10 13:30:00,62.79,62.8,62.65,62.68,24400.0,52.1735,52.1818,52.0572,52.0821,24400.0
2008-06-10 13:35:00,62.61,62.61,62.61,62.61,100.0,52.0239,52.0239,52.0239,52.0239,100.0
2008-06-10 13:40:00,62.61,62.67,62.61,62.67,800.0,52.0239,52.0738,52.0239,52.0738,800.0
2008-06-10 13:45:00,62.66,62.66,62.66,62.66,100.0,52.0655,52.0655,52.0655,52.0655,100.0
2008-06-10 13:50:00,62.65,62.65,62.59,62.64,700.0,52.0572,52.0572,52.0073,52.0488,700.0
2008-06-10 13:55:00,62.64,62.64,62.58,62.59,600.0,52.0488,52.0488,51.999,52.0073,600.0
2008-06-10 14:00:00,62.52,62.54,62.43,62.43,1700.0,51.9491,51.9657,51.8743,51.8743,1700.0
2008-06-10 14:05:00,62.37,62.4,62.33,62.33,800.0,51.8245,51.8494,51.7913,51.7913,800.0
2008-06-10 14:10:00,62.31,62.34,62.23,62.3,4400.0,51.7746,51.7996,51.7082,51.7663,4400.0
2008-06-10 14:15:00,62.34,62.35,62.27,62.29,5600.0,51.7996,51.8079,51.7414,51.758,5600.0
2008-06-10 14:20:00,62.27,62.33,62.27,62.32,1300.0,51.7414,51.7913,51.7414,51.7829,1300.0
2008-06-10 14:25:00,62.28,62.44,62.28,62.43,2700.0,51.7497,51.8827,51.7497,51.8743,2700.0
2008-06-10 14:30:00,62.42,62.42,62.36,62.36,300.0,51.866,51.866,51.8162,51.8162,300.0
2008-06-10 14:35:00,62.39,62.42,62.37,62.37,500.0,51.8411,51.866,51.8245,51.8245,500.0
2008-06-10 14:40:00,62.42,62.53,62.42,62.53,1700.0,51.866,51.9574,51.866,51.9574,1700.0
2008-06-10 14:45:00,62.45,62.5,62.45,62.46,700.0,51.891,51.9325,51.891,51.8993,700.0
2008-06-10 14:50:00,62.41,62.41,62.37,62.4,2200.0,51.8577,51.8577,51.8245,51.8494,2200.0
2008-06-10 14:55:00,62.43,62.52,62.43,62.47,1600.0,51.8743,51.9491,51.8743,51.9076,1600.0
2008-06-10 15:00:00,62.55,62.63,62.53,62.59,5800.0,51.9741,52.0405,51.9574,52.0073,5800.0
2008-06-10 15:05:00,62.56,62.59,62.55,62.59,1500.0,51.9824,52.0073,51.9741,52.0073,1500.0
2008-06-10 15:10:00,62.6,62.63,62.6,62.61,4500.0,52.0156,52.0405,52.0156,52.0239,4500.0
2008-06-10 15:15:00,62.57,62.57,62.47,62.47,7600.0,51.9907,51.9907,51.9076,51.9076,7600.0
2008-06-10 15:20:00,62.49,62.62,62.48,62.58,15600.0,51.9242,52.0322,51.9159,51.999,15600.0
2008-06-10 15:25:00,62.6,62.61,62.57,62.58,6000.0,52.0156,52.0239,51.9907,51.999,6000.0
2008-06-10 15:30:00,62.59,62.62,62.55,62.55,5100.0,52.0073,52.0322,51.9741,51.9741,5100.0
2008-06-10 15:35:00,62.54,62.59,62.54,62.55,3300.0,51.9657,52.0073,51.9657,51.9741,3300.0
2008-06-10 15:40:00,62.55,62.55,62.45,62.51,4900.0,51.9741,51.9741,51.891,51.9408,4900.0
2008-06-10 15:45:00,62.55,62.58,62.55,62.56,5400.0,51.9741,51.999,51.9741,51.9824,5400.0
2008-06-10 15:50:00,62.53,62.57,62.53,62.57,3100.0,51.9574,51.9907,51.9574,51.9907,3100.0
2008-06-10 15:55:00,62.56,62.56,62.41,62.41,4400.0,51.9824,51.9824,51.8577,51.8577,4400.0
2008-06-11 09:30:00,62.41,62.41,62.41,62.41,8400.0,51.8577,51.8577,51.8577,51.8577,8400.0
2008-06-11 09:35:00,62.33,62.45,62.33,62.45,5500.0,51.7913,51.891,51.7913,51.891,5500.0
2008-06-11 09:40:00,62.49,62.5,62.34,62.35,18400.0,51.9242,51.9325,51.7996,51.8079,18400.0
2008-06-11 09:45:00,62.33,62.38,62.31,62.38,2300.0,51.7913,51.8328,51.7746,51.8328,2300.0
2008-06-11 09:50:00,62.36,62.36,62.27,62.3,2800.0,51.8162,51.8162,51.7414,51.7663,2800.0
2008-06-11 09:55:00,62.23,62.23,62.19,62.2,500.0,51.7082,51.7082,51.6749,51.6832,500.0
2008-06-11 10:00:00,62.16,62.2,62.11,62.12,5700.0,51.65,51.6832,51.6085,51.6168,5700.0
2008-06-11 10:05:00,62.16,62.16,62.01,62.06,3400.0,51.65,51.65,51.5254,51.5669,3400.0
2008-06-11 10:10:00,62.06,62.06,61.81,61.81,10900.0,51.5669,51.5669,51.3592,51.3592,10900.0
2008-06-11 10:15:00,61.85,61.88,61.84,61.88,1400.0,51.3924,51.4173,51.3841,51.4173,1400.0
2008-06-11 10:20:00,61.88,61.9,61.78,61.78,7200.0,51.4173,51.434,51.3342,51.3342,7200.0
2008-06-11 10:25:00,61.75,61.79,61.68,61.68,2000.0,51.3093,51.3426,51.2512,51.2512,2000.0
2008-06-11 10:30:00,61.7,61.87,61.7,61.87,2800.0,51.2678,51.409,51.2678,51.409,2800.0
2008-06-11 10:35:00,61.83,61.86,61.76,61.79,6200.0,51.3758,51.4007,51.3176,51.3426,6200.0
2008-06-11 10:40:00,61.82,61.82,61.82,61.82,400.0,51.3675,51.3675,51.3675,51.3675,400.0
2008-06-11 10:45:00,61.73,61.78,61.73,61.78,500.0,51.2927,51.3342,51.2927,51.3342,500.0
2008-06-11 10:50:00,61.78,61.88,61.78,61.88,1800.0,51.3342,51.4173,51.3342,51.4173,1800.0
2008-06-11 10:55:00,61.92,61.97,61.9,61.97,1400.0,51.4506,51.4921,51.434,51.4921,1400.0
2008-06-11 11:00:00,62.0,62.0,61.89,61.89,4900.0,51.5171,51.5171,51.4257,51.4257,4900.0
2008-06-11 11:05:00,61.91,61.91,61.88,61.89,5100.0,51.4423,51.4423,51.4173,51.4257,5100.0
2008-06-11 11:10:00,61.88,61.95,61.88,61.95,1300.0,51.4173,51.4755,51.4173,51.4755,1300.0
2008-06-11 11:15:00,61.94,61.97,61.9,61.97,800.0,51.4672,51.4921,51.434,51.4921,800.0
2008-06-11 11:20:00,61.95,61.95,61.89,61.92,600.0,51.4755,51.4755,51.4257,51.4506,600.0
2008-06-11 11:25:00,61.92,61.92,61.77,61.78,3800.0,51.4506,51.4506,51.3259,51.3342,3800.0
2008-06-11 11:30:00,61.75,61.81,61.73,61.74,4200.0,51.3093,51.3592,51.2927,51.301,4200.0
2008-06-11 11:35:00,61.78,61.81,61.74,61.74,1600.0,51.3342,51.3592,51.301,51.301,1600.0
2008-06-11 11:40:00,61.75,61.84,61.75,61.83,500.0,51.3093,51.3841,51.3093,51.3758,500.0
2008-06-11 11:45:00,61.82,61.82,61.75,61.79,3100.0,51.3675,51.3675,51.3093,51.3426,3100.0
2008-06-11 11:50:00,61.82,61.9,61.81,61.9,4300.0,51.3675,51.434,51.3592,51.434,4300.0
2008-06-11 11:55:00,61.97,61.97,61.93,61.96,5500.0,51.4921,51.4921,51.4589,51.4838,5500.0
2008-06-11 12:00:00,61.91,61.95,61.91,61.95,800.0,51.4423,51.4755,51.4423,51.4755,800.0
2008-06-11 12:05:00,61.94,61.99,61.93,61.99,1800.0,51.4672,51.5087,51.4589,51.5087,1800.0
2008-06-11 12:10:00,61.92,61.92,61.92,61.92,1100.0,51.4506,51.4506,51.4506,51.4506,1100.0
2008-06-11 12:15:00,61.93,61.98,61.91,61.91,3600.0,51.4589,51.5004,51.4423,51.4423,3600.0
2008-06-11 12:20:00,61.92,61.92,61.91,61.91,400.0,51.4506,51.4506,51.4423,51.4423,400.0
2008-06-11 12:25:00,61.84,61.84,61.83,61.83,15400.0,51.3841,51.3841,51.3758,51.3758,15400.0
2008-06-11 12:30:00,61.82,61.82,61.8,61.82,1800.0,51.3675,51.3675,51.3509,51.3675,1800.0
2008-06-11 12:35:00,61.81,61.87,61.81,61.83,1900.0,51.3592,51.409,51.3592,51.3758,1900.0
2008-06-11 12:40:00,61.81,61.83,61.69,61.69,3500.0,51.3592,51.3758,51.2595,51.2595,3500.0
2008-06-11 12:45:00,61.71,61.76,61.71,61.72,4100.0,51.2761,51.3176,51.2761,51.2844,4100.0
2008-06-11 12:50:00,61.77,61.77,61.73,61.75,1700.0,51.3259,51.3259,51.2927,51.3093,1700.0
2008-06-11 12:55:00,61.74,61.74,61.68,61.71,1100.0,51.301,51.301,51.2512,51.2761,1100.0
2008-06-11 13:00:00,61.75,61.81,61.74,61.81,1800.0,51.3093,51.3592,51.301,51.3592,1800.0
2008-06-11 13:05:00,61.82,61.84,61.82,61.84,600.0,51.3675,51.3841,51.3675,51.3841,600.0
2008-06-11 13:10:00,61.85,61.86,61.81,61.85,1500.0,51.3924,51.4007,51.3592,51.3924,1500.0
2008-06-11 13:15:00,61.84,61.88,61.84,61.84,2700.0,51.3841,51.4173,51.3841,51.3841,2700.0
2008-06-11 13:20:00,61.86,61.86,61.82,61.84,1300.0,51.4007,51.4007,51.3675,51.3841,1300.0
2008-06-11 13:25:00,61.8,61.88,61.79,61.86,7000.0,51.3509,51.4173,51.3426,51.4007,7000.0
2008-06-11 13:30:00,61.85,61.85,61.76,61.76,2200.0,51.3924,51.3924,51.3176,51.3176,2200.0
2008-06-11 13:35:00,61.77,61.85,61.76,61.76,9700.0,51.3259,51.3924,51.3176,51.3176,9700.0
2008-06-11 13:40:00,61.8,61.82,61.8,61.82,200.0,51.3509,51.3675,51.3509,51.3675,200.0
2008-06-11 13:45:00,61.79,61.8,61.72,61.8,3300.0,51.3426,51.3509,51.2844,51.3509,3300.0
2008-06-11 13:50:00,61.75,61.79,61.74,61.75,1200.0,51.3093,51.3426,51.301,51.3093,1200.0
2008-06-11 13:55:00,61.75,61.79,61.71,61.79,6400.0,51.3093,51.3426,51.2761,51.3426,6400.0
2008-06-11 14:00:00,61.84,61.91,61.74,61.85,2600.0,51.3841,51.4423,51.301,51.3924,2600.0
2008-06-11 14:05:00,61.84,61.86,61.75,61.85,2800.0,51.3841,51.4007,51.3093,51.3924,2800.0
2008-06-11 14:10:00,61.83,61.89,61.78,61.85,2600.0,51.3758,51.4257,51.3342,51.3924,2600.0
2008-06-11 14:15:00,61.88,61.93,61.84,61.91,11800.0,51.4173,51.4589,51.3841,51.4423,11800.0
2008-06-11 14:20:00,61.94,61.94,61.91,61.91,1300.0,51.4672,51.4672,51.4423,51.4423,1300.0
2008-06-11 14:25:00,61.97,62.01,61.97,61.98,1900.0,51.4921,51.5254,51.4921,51.5004,1900.0
2008-06-11 14:30:00,61.91,61.92,61.89,61.89,17900.0,51.4423,51.4506,51.4257,51.4257,17900.0
2008-06-11 14:35:00,61.81,61.83,61.8,61.81,600.0,51.3592,51.3758,51.3509,51.3592,600.0
2008-06-11 14:40:00,61.86,61.87,61.81,61.81,800.0,51.4007,51.409,51.3592,51.3592,800.0
2008-06-11 14:45:00,61.81,61.85,61.81,61.85,1400.0,51.3592,51.3924,51.3592,51.3924,1400.0
2008-06-11 14:50:00,61.85,61.85,61.85,61.85,600.0,51.3924,51.3924,51.3924,51.3924,600.0
2008-06-11 14:55:00,61.84,61.85,61.84,61.85,1200.0,51.3841,51.3924,51.3841,51.3924,1200.0
2008-06-11 15:00:00,61.77,61.85,61.77,61.83,9600.0,51.3259,51.3924,51.3259,51.3758,9600.0
2008-06-11 15:05:00,61.79,61.79,61.79,61.79,400.0,51.3426,51.3426,51.3426,51.3426,400.0
2008-06-11 15:10:00,61.8,61.88,61.79,61.8,2800.0,51.3509,51.4173,51.3426,51.3509,2800.0
2008-06-11 15:15:00,61.74,61.74,61.68,61.68,600.0,51.301,51.301,51.2512,51.2512,600.0
2008-06-11 15:20:00,61.63,61.7,61.63,61.67,2900.0,51.2096,51.2678,51.2096,51.2428,2900.0
2008-06-11 15:25:00,61.68,61.68,61.63,61.68,3500.0,51.2512,51.2512,51.2096,51.2512,3500.0
2008-06-11 15:30:00,61.76,61.76,61.7,61.7,4800.0,51.3176,51.3176,51.2678,51.2678,4800.0
2008-06-11 15:35:00,61.7,61.7,61.62,61.62,4600.0,51.2678,51.2678,51.2013,51.2013,4600.0
2008-06-11 15:40:00,61.61,61.68,61.6,61.61,23700.0,51.193,51.2512,51.1847,51.193,23700.0
2008-06-11 15:45:00,61.56,61.59,61.49,61.55,7700.0,51.1514,51.1764,51.0933,51.1431,7700.0
2008-06-11 15:50:00,61.55,61.56,61.48,61.56,22900.0,51.1431,51.1514,51.085,51.1514,22900.0
2008-06-11 15:55:00,61.57,61.57,61.39,61.49,6900.0,51.1598,51.1598,51.0102,51.0933,6900.0
2008-06-12 09:30:00,61.71,61.91,61.71,61.85,4900.0,51.2761,51.4423,51.2761,51.3924,4900.0
2008-06-12 09:35:00,61.81,61.81,61.81,61.81,2000.0,51.3592,51.3592,51.3592,51.3592,2000.0
2008-06-12 09:40:00,61.89,62.0,61.87,61.95,7700.0,51.4257,51.5171,51.409,51.4755,7700.0
2008-06-12 09:45:00,62.0,62.09,61.99,62.01,6200.0,51.5171,51.5918,51.5087,51.5254,6200.0
2008-06-12 09:50:00,62.01,62.13,62.01,62.13,2900.0,51.5254,51.6251,51.5254,51.6251,2900.0
2008-06-12 09:55:00,62.13,62.13,62.09,62.1,3600.0,51.6251,51.6251,51.5918,51.6001,3600.0
2008-06-12 10:00:00,62.1,62.14,62.04,62.14,2200.0,51.6001,51.6334,51.5503,51.6334,2200.0
2008-06-12 10:05:00,62.13,62.14,62.08,62.11,7700.0,51.6251,51.6334,51.5835,51.6085,7700.0
2008-06-12 10:10:00,62.14,62.14,62.04,62.06,5400.0,51.6334,51.6334,51.5503,51.5669,5400.0
2008-06-12 10:15:00,62.02,62.09,62.02,62.03,5500.0,51.5337,51.5918,51.5337,51.542,5500.0
2008-06-12 10:20:00,61.96,61.97,61.88,61.88,5200.0,51.4838,51.4921,51.4173,51.4173,5200.0
2008-06-12 10:25:00,61.9,61.9,61.9,61.9,1100.0,51.434,51.434,51.434,51.434,1100.0
2008-06-12 10:30:00,61.97,61.99,61.95,61.95,3100.0,51.4921,51.5087,51.4755,51.4755,3100.0
2008-06-12 10:35:00,61.93,61.97,61.91,61.97,2500.0,51.4589,51.4921,51.4423,51.4921,2500.0
2008-06-12 10:40:00,62.01,62.01,62.01,62.01,2900.0,51.5254,51.5254,51.5254,51.5254,2900.0
2008-06-12 10:45:00,61.96,61.99,61.96,61.99,1100.0,51.4838,51.5087,51.4838,51.5087,1100.0
2008-06-12 10:50:00,61.91,61.95,61.91,61.95,6500.0,51.4423,51.4755,51.4423,51.4755,6500.0
2008-06-12 10:55:00,61.97,61.97,61.97,61.97,400.0,51.4921,51.4921,51.4921,51.4921,400.0
2008-06-12 11:00:00,62.05,62.13,62.05,62.1,4200.0,51.5586,51.6251,51.5586,51.6001,4200.0
2008-06-12 11:05:00,62.09,62.09,62.09,62.09,300.0,51.5918,51.5918,51.5918,51.5918,300.0
2008-06-12 11:10:00,62.04,62.04,62.03,62.03,700.0,51.5503,51.5503,51.542,51.542,700.0
2008-06-12 11:15:00,62.13,62.15,62.07,62.07,2500.0,51.6251,51.6417,51.5752,51.5752,2500.0
2008-06-12 11:20:00,62.09,62.09,62.06,62.06,300.0,51.5918,51.5918,51.5669,51.5669,300.0
2008-06-12 11:25:00,62.07,62.07,62.02,62.03,2300.0,51.5752,51.5752,51.5337,51.542,2300.0
2008-06-12 11:30:00,62.05,62.09,62.01,62.04,4500.0,51.5586,51.5918,51.5254,51.5503,4500.0
2008-06-12 11:35:00,62.04,62.04,62.04,62.04,300.0,51.5503,51.5503,51.5503,51.5503,300.0
2008-06-12 11:40:00,62.04,62.04,61.97,61.97,1400.0,51.5503,51.5503,51.4921,51.4921,1400.0
2008-06-12 11:45:00,61.98,62.0,61.94,61.94,1300.0,51.5004,51.5171,51.4672,51.4672,1300.0
2008-06-12 11:50:00,61.97,61.98,61.9,61.91,3100.0,51.4921,51.5004,51.434,51.4423,3100.0
2008-06-12 11:55:00,61.89,61.93,61.89,61.93,300.0,51.4257,51.4589,51.4257,51.4589,300.0
2008-06-12 12:00:00,61.93,61.97,61.93,61.95,900.0,51.4589,51.4921,51.4589,51.4755,900.0
2008-06-12 12:05:00,61.99,62.02,61.99,62.02,3400.0,51.5087,51.5337,51.5087,51.5337,3400.0
2008-06-12 12:10:00,62.04,62.07,62.04,62.07,200.0,51.5503,51.5752,51.5503,51.5752,200.0
2008-06-12 12:15:00,62.05,62.05,62.01,62.01,1800.0,51.5586,51.5586,51.5254,51.5254,1800.0
2008-06-12 12:20:00,61.98,61.99,61.95,61.99,500.0,51.5004,51.5087,51.4755,51.5087,500.0
2008-06-12 12:25:00,62.02,62.02,62.02,62.02,100.0,51.5337,51.5337,51.5337,51.5337,100.0
2008-06-12 12:30:00,62.05,62.07,62.05,62.07,12400.0,51.5586,51.5752,51.5586,51.5752,12400.0
2008-06-12 12:35:00,62.04,62.04,62.0,62.0,1700.0,51.5503,51.5503,51.5171,51.5171,1700.0
2008-06-12 12:40:00,62.01,62.05,62.01,62.04,4400.0,51.5254,51.5586,51.5254,51.5503,4400.0
2008-06-12 12:45:00,62.03,62.03,61.98,62.01,4100.0,51.542,51.542,51.5004,51.5254,4100.0
2008-06-12 12:50:00,62.01,62.01,62.01,62.01,0.0,51.5254,51.5254,51.5254,51.5254,0.0
2008-06-12 12:55:00,61.91,61.92,61.9,61.91,800.0,51.4423,51.4506,51.434,51.4423,800.0
2008-06-12 13:00:00,61.94,61.95,61.94,61.95,700.0,51.4672,51.4755,51.4672,51.4755,700.0
2008-06-12 13:05:00,61.89,61.9,61.87,61.87,8300.0,51.4257,51.434,51.409,51.409,8300.0
2008-06-12 13:10:00,61.89,61.89,61.84,61.88,900.0,51.4257,51.4257,51.3841,51.4173,900.0
2008-06-12 13:15:00,61.89,61.91,61.82,61.83,4300.0,51.4257,51.4423,51.3675,51.3758,4300.0
2008-06-12 13:20:00,61.83,61.87,61.81,61.86,1100.0,51.3758,51.409,51.3592,51.4007,1100.0
2008-06-12 13:25:00,61.86,61.92,61.86,61.92,200.0,51.4007,51.4506,51.4007,51.4506,200.0
2008-06-12 13:30:00,61.87,61.87,61.82,61.82,8200.0,51.409,51.409,51.3675,51.3675,8200.0
2008-06-12 13:35:00,61.84,61.91,61.84,61.9,5600.0,51.3841,51.4423,51.3841,51.434,5600.0
2008-06-12 13:40:00,61.91,61.91,61.91,61.91,1100.0,51.4423,51.4423,51.4423,51.4423,1100.0
2008-06-12 13:45:00,61.91,61.91,61.77,61.77,2700.0,51.4423,51.4423,51.3259,51.3259,2700.0
2008-06-12 13:50:00,61.72,61.75,61.7,61.75,1200.0,51.2844,51.3093,51.2678,51.3093,1200.0
2008-06-12 13:55:00,61.75,61.75,61.75,61.75,0.0,51.3093,51.3093,51.3093,51.3093,0.0
2008-06-12 14:00:00,61.74,61.76,61.72,61.72,1000.0,51.301,51.3176,51.2844,51.2844,1000.0
2008-06-12 14:05:00,61.73,61.76,61.73,61.76,500.0,51.2927,51.3176,51.2927,51.3176,500.0
2008-06-12 14:10:00,61.75,61.79,61.75,61.79,300.0,51.3093,51.3426,51.3093,51.3426,300.0
2008-06-12 14:15:00,61.84,61.86,61.81,61.82,4000.0,51.3841,51.4007,51.3592,51.3675,4000.0
2008-06-12 14:20:00,61.81,61.83,61.77,61.83,3800.0,51.3592,51.3758,51.3259,51.3758,3800.0
2008-06-12 14:25:00,61.82,61.82,61.68,61.68,2500.0,51.3675,51.3675,51.2512,51.2512,2500.0
2008-06-12 14:30:00,61.73,61.78,61.73,61.77,2000.0,51.2927,51.3342,51.2927,51.3259,2000.0
2008-06-12 14:35:00,61.72,61.75,61.61,61.64,5300.0,51.2844,51.3093,51.193,51.2179,5300.0
2008-06-12 14:40:00,61.64,61.71,61.63,61.67,1700.0,51.2179,51.2761,51.2096,51.2428,1700.0
2008-06-12 14:45:00,61.66,61.66,61.53,61.53,2100.0,51.2345,51.2345,51.1265,51.1265,2100.0
2008-06-12 14:50:00,61.51,61.57,61.5,61.57,5100.0,51.1099,51.1598,51.1016,51.1598,5100.0
2008-06-12 14:55:00,61.59,61.65,61.57,61.65,2500.0,51.1764,51.2262,51.1598,51.2262,2500.0
2008-06-12 15:00:00,61.63,61.63,61.55,61.55,1500.0,51.2096,51.2096,51.1431,51.1431,1500.0
2008-06-12 15:05:00,61.57,61.66,61.57,61.63,1000.0,51.1598,51.2345,51.1598,51.2096,1000.0
2008-06-12 15:10:00,61.63,61.63,61.51,61.53,900.0,51.2096,51.2096,51.1099,51.1265,900.0
2008-06-12 15:15:00,61.55,61.55,61.43,61.46,7000.0,51.1431,51.1431,51.0434,51.0684,7000.0
2008-06-12 15:20:00,61.47,61.47,61.4,61.4,3500.0,51.0767,51.0767,51.0185,51.0185,3500.0
2008-06-12 15:25:00,61.38,61.38,61.25,61.33,2400.0,51.0019,51.0019,50.8939,50.9603,2400.0
2008-06-12 15:30:00,61.35,61.47,61.34,61.47,4100.0,50.977,51.0767,50.9686,51.0767,4100.0
2008-06-12 15:35:00,61.45,61.45,61.32,61.32,7200.0,51.06,51.06,50.952,50.952,7200.0
2008-06-12 15:40:00,61.35,61.41,61.32,61.41,4900.0,50.977,51.0268,50.952,51.0268,4900.0
2008-06-12 15:45:00,61.44,61.61,61.44,61.55,3400.0,51.0517,51.193,51.0517,51.1431,3400.0
2008-06-12 15:50:00,61.55,61.62,61.51,61.6,2900.0,51.1431,51.2013,51.1099,51.1847,2900.0
2008-06-12 15:55:00,61.6,61.69,61.6,61.64,2900.0,51.1847,51.2595,51.1847,51.2179,2900.0
2008-06-13 09:30:00,61.84,62.0,61.84,61.94,6000.0,51.3841,51.5171,51.3841,51.4672,6000.0
2008-06-13 09:35:00,61.99,61.99,61.99,61.99,100.0,51.5087,51.5087,51.5087,51.5087,100.0
2008-06-13 09:40:00,62.03,62.03,61.92,61.92,1600.0,51.542,51.542,51.4506,51.4506,1600.0
2008-06-13 09:45:00,61.86,61.86,61.86,61.86,500.0,51.4007,51.4007,51.4007,51.4007,500.0
2008-06-13 09:50:00,61.98,62.03,61.96,62.0,4300.0,51.5004,51.542,51.4838,51.5171,4300.0
2008-06-13 09:55:00,61.98,62.13,61.94,62.13,14500.0,51.5004,51.6251,51.4672,51.6251,14500.0
2008-06-13 10:00:00,62.11,62.47,62.11,62.47,10700.0,51.6085,51.9076,51.6085,51.9076,10700.0
2008-06-13 10:05:00,62.48,62.48,62.44,62.44,2400.0,51.9159,51.9159,51.8827,51.8827,2400.0
2008-06-13 10:10:00,62.4,62.5,62.4,62.49,600.0,51.8494,51.9325,51.8494,51.9242,600.0
2008-06-13 10:15:00,62.51,62.62,62.51,62.62,3100.0,51.9408,52.0322,51.9408,52.0322,3100.0
2008-06-13 10:20:00,62.6,62.6,62.59,62.59,1100.0,52.0156,52.0156,52.0073,52.0073,1100.0
2008-06-13 10:25:00,62.61,62.67,62.59,62.59,2900.0,52.0239,52.0738,52.0073,52.0073,2900.0
2008-06-13 10:30:00,62.6,62.6,62.6,62.6,300.0,52.0156,52.0156,52.0156,52.0156,300.0
2008-06-13 10:35:00,62.55,62.59,62.55,62.56,700.0,51.9741,52.0073,51.9741,51.9824,700.0
2008-06-13 10:40:00,62.47,62.51,62.47,62.51,1300.0,51.9076,51.9408,51.9076,51.9408,1300.0
2008-06-13 10:45:00,62.47,62.49,62.45,62.46,1400.0,51.9076,51.9242,51.891,51.8993,1400.0
2008-06-13 10:50:00,62.5,62.5,62.5,62.5,100.0,51.9325,51.9325,51.9325,51.9325,100.0
2008-06-13 10:55:00,62.39,62.46,62.37,62.46,2000.0,51.8411,51.8993,51.8245,51.8993,2000.0
2008-06-13 11:00:00,62.52,62.52,62.49,62.49,1600.0,51.9491,51.9491,51.9242,51.9242,1600.0
2008-06-13 11:05:00,62.49,62.49,62.49,62.49,400.0,51.9242,51.9242,51.9242,51.9242,400.0
2008-06-13 11:10:00,62.45,62.58,62.45,62.58,1900.0,51.891,51.999,51.891,51.999,1900.0
2008-06-13 11:15:00,62.49,62.55,62.49,62.55,300.0,51.9242,51.9741,51.9242,51.9741,300.0
2008-06-13 11:20:00,62.55,62.56,62.53,62.53,1700.0,51.9741,51.9824,51.9574,51.9574,1700.0
2008-06-13 11:25:00,62.56,62.57,62.56,62.57,400.0,51.9824,51.9907,51.9824,51.9907,400.0
2008-06-13 11:30:00,62.61,62.61,62.52,62.57,2000.0,52.0239,52.0239,51.9491,51.9907,2000.0
2008-06-13 11:35:00,62.54,62.55,62.54,62.55,200.0,51.9657,51.9741,51.9657,51.9741,200.0
2008-06-13 11:40:00,62.55,62.56,62.55,62.55,400.0,51.9741,51.9824,51.9741,51.9741,400.0
2008-06-13 11:45:00,62.56,62.56,62.52,62.52,2300.0,51.9824,51.9824,51.9491,51.9491,2300.0
2008-06-13 11:50:00,62.51,62.52,62.51,62.52,600.0,51.9408,51.9491,51.9408,51.9491,600.0
2008-06-13 11:55:00,62.56,62.57,62.53,62.53,3000.0,51.9824,51.9907,51.9574,51.9574,3000.0
2008-06-13 12:00:00,62.52,62.52,62.52,62.52,300.0,51.9491,51.9491,51.9491,51.9491,300.0
2008-06-13 12:05:00,62.54,62.56,62.53,62.56,1400.0,51.9657,51.9824,51.9574,51.9824,1400.0
2008-06-13 12:10:00,62.56,62.56,62.53,62.53,300.0,51.9824,51.9824,51.9574,51.9574,300.0
2008-06-13 12:15:00,62.55,62.57,62.52,62.54,2300.0,51.9741,51.9907,51.9491,51.9657,2300.0
2008-06-13 12:20:00,62.53,62.53,62.52,62.52,2000.0,51.9574,51.9574,51.9491,51.9491,2000.0
2008-06-13 12:25:00,62.48,62.48,62.48,62.48,300.0,51.9159,51.9159,51.9159,51.9159,300.0
2008-06-13 12:30:00,62.53,62.53,62.53,62.53,100.0,51.9574,51.9574,51.9574,51.9574,100.0
2008-06-13 12:35:00,62.51,62.53,62.43,62.43,1300.0,51.9408,51.9574,51.8743,51.8743,1300.0
2008-06-13 12:40:00,62.34,62.34,62.34,62.34,1600.0,51.7996,51.7996,51.7996,51.7996,1600.0
2008-06-13 12:45:00,62.37,62.37,62.33,62.34,900.0,51.8245,51.8245,51.7913,51.7996,900.0
2008-06-13 12:50:00,62.35,62.35,62.31,62.31,1800.0,51.8079,51.8079,51.7746,51.7746,1800.0
2008-06-13 12:55:00,62.35,62.37,62.33,62.34,1400.0,51.8079,51.8245,51.7913,51.7996,1400.0
2008-06-13 13:00:00,62.32,62.32,62.32,62.32,100.0,51.7829,51.7829,51.7829,51.7829,100.0
2008-06-13 13:05:00,62.27,62.28,62.2,62.2,2800.0,51.7414,51.7497,51.6832,51.6832,2800.0
2008-06-13 13:10:00,62.27,62.34,62.27,62.34,1500.0,51.7414,51.7996,51.7414,51.7996,1500.0
2008-06-13 13:15:00,62.3,62.35,62.3,62.35,2300.0,51.7663,51.8079,51.7663,51.8079,2300.0
2008-06-13 13:20:00,62.29,62.32,62.29,62.32,300.0,51.758,51.7829,51.758,51.7829,300.0
2008-06-13 13:25:00,62.38,62.38,62.3,62.3,3500.0,51.8328,51.8328,51.7663,51.7663,3500.0
2008-06-13 13:30:00,62.26,62.29,62.23,62.23,3400.0,51.7331,51.758,51.7082,51.7082,3400.0
2008-06-13 13:35:00,62.27,62.27,62.15,62.16,4200.0,51.7414,51.7414,51.6417,51.65,4200.0
2008-06-13 13:40:00,62.15,62.16,62.15,62.16,900.0,51.6417,51.65,51.6417,51.65,900.0
2008-06-13 13:45:00,62.11,62.11,62.1,62.1,800.0,51.6085,51.6085,51.6001,51.6001,800.0
2008-06-13 13:50:00,62.17,62.17,62.12,62.14,3200.0,51.6583,51.6583,51.6168,51.6334,3200.0
2008-06-13 13:55:00,62.16,62.16,62.14,62.16,900.0,51.65,51.65,51.6334,51.65,900.0
2008-06-13 14:00:00,62.12,62.12,62.11,62.11,800.0,51.6168,51.6168,51.6085,51.6085,800.0
2008-06-13 14:05:00,62.08,62.08,62.08,62.08,200.0,51.5835,51.5835,51.5835,51.5835,200.0
2008-06-13 14:10:00,62.09,62.16,62.09,62.16,3300.0,51.5918,51.65,51.5918,51.65,3300.0
2008-06-13 14:15:00,62.18,62.26,62.18,62.23,1900.0,51.6666,51.7331,51.6666,51.7082,1900.0
2008-06-13 14:20:00,62.22,62.22,62.12,62.15,3300.0,51.6999,51.6999,51.6168,51.6417,3300.0
2008-06-13 14:25:00,62.14,62.18,62.12,62.18,1900.0,51.6334,51.6666,51.6168,51.6666,1900.0
2008-06-13 14:30:00,62.18,62.23,62.15,62.22,4400.0,51.6666,51.7082,51.6417,51.6999,4400.0
2008-06-13 14:35:00,62.17,62.2,62.14,62.14,3600.0,51.6583,51.6832,51.6334,51.6334,3600.0
2008-06-13 14:40:00,62.19,62.35,62.19,62.35,2500.0,51.6749,51.8079,51.6749,51.8079,2500.0
2008-06-13 14:45:00,62.35,62.35,62.34,62.34,1400.0,51.8079,51.8079,51.7996,51.7996,1400.0
2008-06-13 14:50:00,62.32,62.32,62.26,62.3,3400.0,51.7829,51.7829,51.7331,51.7663,3400.0
2008-06-13 14:55:00,62.3,62.37,62.3,62.35,4400.0,51.7663,51.8245,51.7663,51.8079,4400.0
2008-06-13 15:00:00,62.38,62.38,62.33,62.33,1100.0,51.8328,51.8328,51.7913,51.7913,1100.0
2008-06-13 15:05:00,62.4,62.4,62.35,62.36,5300.0,51.8494,51.8494,51.8079,51.8162,5300.0
2008-06-13 15:10:00,62.34,62.34,62.31,62.31,4500.0,51.7996,51.7996,51.7746,51.7746,4500.0
2008-06-13 15:15:00,62.3,62.3,62.25,62.3,2400.0,51.7663,51.7663,51.7248,51.7663,2400.0
2008-06-13 15:20:00,62.31,62.39,62.26,62.39,4500.0,51.7746,51.8411,51.7331,51.8411,4500.0
2008-06-13 15:25:00,62.33,62.33,62.21,62.22,2000.0,51.7913,51.7913,51.6915,51.6999,2000.0
2008-06-13 15:30:00,62.27,62.31,62.19,62.19,4500.0,51.7414,51.7746,51.6749,51.6749,4500.0
2008-06-13 15:35:00,62.17,62.22,62.16,62.22,4200.0,51.6583,51.6999,51.65,51.6999,4200.0
2008-06-13 15:40:00,62.36,62.37,62.32,62.32,3100.0,51.8162,51.8245,51.7829,51.7829,3100.0
2008-06-13 15:45:00,62.35,62.47,62.35,62.46,1700.0,51.8079,51.9076,51.8079,51.8993,1700.0
2008-06-13 15:50:00,62.46,62.46,62.45,62.45,700.0,51.8993,51.8993,51.891,51.891,700.0
2008-06-13 15:55:00,62.57,62.62,62.57,62.62,3400.0,51.9907,52.0322,51.9907,52.0322,3400.0
2008-06-16 09:30:00,62.21,62.47,62.21,62.47,3500.0,51.6915,51.9076,51.6915,51.9076,3500.0
2008-06-16 09:35:00,62.36,62.36,62.36,62.36,700.0,51.8162,51.8162,51.8162,51.8162,700.0
2008-06-16 09:40:00,62.34,62.35,62.32,62.35,2600.0,51.7996,51.8079,51.7829,51.8079,2600.0
2008-06-16 09:45:00,62.34,62.34,62.3,62.33,3000.0,51.7996,51.7996,51.7663,51.7913,3000.0
2008-06-16 09:50:00,62.28,62.35,62.28,62.35,1800.0,51.7497,51.8079,51.7497,51.8079,1800.0
2008-06-16 09:55:00,62.38,62.4,62.35,62.4,1400.0,51.8328,51.8494,51.8079,51.8494,1400.0
2008-06-16 10:00:00,62.35,62.42,62.32,62.37,5000.0,51.8079,51.866,51.7829,51.8245,5000.0
2008-06-16 10:05:00,62.35,62.38,62.35,62.38,1100.0,51.8079,51.8328,51.8079,51.8328,1100.0
2008-06-16 10:10:00,62.49,62.56,62.49,62.56,6900.0,51.9242,51.9824,51.9242,51.9824,6900.0
2008-06-16 10:15:00,62.51,62.57,62.5,62.54,1800.0,51.9408,51.9907,51.9325,51.9657,1800.0
2008-06-16 10:20:00,62.57,62.57,62.5,62.51,2600.0,51.9907,51.9907,51.9325,51.9408,2600.0
2008-06-16 10:25:00,62.5,62.54,62.49,62.54,2800.0,51.9325,51.9657,51.9242,51.9657,2800.0
2008-06-16 10:30:00,62.52,62.52,62.49,62.49,500.0,51.9491,51.9491,51.9242,51.9242,500.0
2008-06-16 10:35:00,62.48,62.5,62.48,62.48,1700.0,51.9159,51.9325,51.9159,51.9159,1700.0
2008-06-16 10:40:00,62.51,62.56,62.51,62.53,4700.0,51.9408,51.9824,51.9408,51.9574,4700.0
2008-06-16 10:45:00,62.54,62.54,62.51,62.51,1100.0,51.9657,51.9657,51.9408,51.9408,1100.0
2008-06-16 10:50:00,62.58,62.63,62.58,62.63,1500.0,51.999,52.0405,51.999,52.0405,1500.0
2008-06-16 10:55:00,62.73,62.81,62.73,62.76,3300.0,52.1236,52.1901,52.1236,52.1486,3300.0
2008-06-16 11:00:00,62.73,62.74,62.7,62.7,800.0,52.1236,52.1319,52.0987,52.0987,800.0
2008-06-16 11:05:00,62.73,62.73,62.73,62.73,200.0,52.1236,52.1236,52.1236,52.1236,200.0
2008-06-16 11:10:00,62.64,62.71,62.64,62.71,1500.0,52.0488,52.107,52.0488,52.107,1500.0
2008-06-16 11:15:00,62.71,62.73,62.64,62.64,2400.0,52.107,52.1236,52.0488,52.0488,2400.0
2008-06-16 11:20:00,62.64,62.64,62.64,62.64,0.0,52.0488,52.0488,52.0488,52.0488,0.0
2008-06-16 11:25:00,62.57,62.64,62.57,62.64,800.0,51.9907,52.0488,51.9907,52.0488,800.0
2008-06-16 11:30:00,62.63,62.65,62.63,62.64,900.0,52.0405,52.0572,52.0405,52.0488,900.0
2008-06-16 11:35:00,62.67,62.67,62.66,62.66,200.0,52.0738,52.0738,52.0655,52.0655,200.0
2008-06-16 11:40:00,62.67,62.67,62.66,62.66,400.0,52.0738,52.0738,52.0655,52.0655,400.0
2008-06-16 11:45:00,62.7,62.7,62.66,62.66,700.0,52.0987,52.0987,52.0655,52.0655,700.0
2008-06-16 11:50:00,62.65,62.65,62.64,62.65,1200.0,52.0572,52.0572,52.0488,52.0572,1200.0
2008-06-16 11:55:00,62.62,62.64,62.61,62.63,4400.0,52.0322,52.0488,52.0239,52.0405,4400.0
2008-06-16 12:00:00,62.59,62.59,62.59,62.59,100.0,52.0073,52.0073,52.0073,52.0073,100.0
2008-06-16 12:05:00,62.56,62.59,62.52,62.59,800.0,51.9824,52.0073,51.9491,52.0073,800.0
2008-06-16 12:10:00,62.53,62.59,62.53,62.59,300.0,51.9574,52.0073,51.9574,52.0073,300.0
2008-06-16 12:15:00,62.59,62.59,62.53,62.56,1400.0,52.0073,52.0073,51.9574,51.9824,1400.0
2008-06-16 12:20:00,62.56,62.56,62.56,62.56,400.0,51.9824,51.9824,51.9824,51.9824,400.0
2008-06-16 12:25:00,62.57,62.59,62.57,62.59,1000.0,51.9907,52.0073,51.9907,52.0073,1000.0
2008-06-16 12:30:00,62.61,62.62,62.61,62.62,700.0,52.0239,52.0322,52.0239,52.0322,700.0
2008-06-16 12:35:00,62.57,62.61,62.57,62.61,800.0,51.9907,52.0239,51.9907,52.0239,800.0
2008-06-16 12:40:00,62.59,62.59,62.59,62.59,400.0,52.0073,52.0073,52.0073,52.0073,400.0
2008-06-16 12:45:00,62.59,62.59,62.59,62.59,0.0,52.0073,52.0073,52.0073,52.0073,0.0
2008-06-16 12:50:00,62.65,62.73,62.65,62.73,3100.0,52.0572,52.1236,52.0572,52.1236,3100.0
2008-06-16 12:55:00,62.71,62.72,62.64,62.72,5000.0,52.107,52.1153,52.0488,52.1153,5000.0
2008-06-16 13:00:00,62.66,62.66,62.66,62.66,100.0,52.0655,52.0655,52.0655,52.0655,100.0
2008-06-16 13:05:00,62.56,62.59,62.56,62.59,1100.0,51.9824,52.0073,51.9824,52.0073,1100.0
2008-06-16 13:10:00,62.54,62.61,62.54,62.6,7300.0,51.9657,52.0239,51.9657,52.0156,7300.0
2008-06-16 13:15:00,62.66,62.7,62.63,62.7,1900.0,52.0655,52.0987,52.0405,52.0987,1900.0
2008-06-16 13:20:00,62.71,62.76,62.71,62.75,2400.0,52.107,52.1486,52.107,52.1402,2400.0
2008-06-16 13:25:00,62.68,62.77,62.68,62.77,1400.0,52.0821,52.1569,52.0821,52.1569,1400.0
2008-06-16 13:30:00,62.84,62.92,62.83,62.89,11600.0,52.215,52.2815,52.2067,52.2566,11600.0
2008-06-16 13:35:00,62.92,62.93,62.88,62.88,1300.0,52.2815,52.2898,52.2483,52.2483,1300.0
2008-06-16 13:40:00,62.86,62.92,62.86,62.88,3000.0,52.2316,52.2815,52.2316,52.2483,3000.0
2008-06-16 13:45:00,62.87,62.87,62.81,62.86,1000.0,52.24,52.24,52.1901,52.2316,1000.0
2008-06-16 13:50:00,62.85,62.85,62.85,62.85,100.0,52.2233,52.2233,52.2233,52.2233,100.0
2008-06-16 13:55:00,62.85,62.85,62.83,62.84,2800.0,52.2233,52.2233,52.2067,52.215,2800.0
2008-06-16 14:00:00,62.89,62.89,62.82,62.82,700.0,52.2566,52.2566,52.1984,52.1984,700.0
2008-06-16 14:05:00,62.77,62.8,62.77,62.8,300.0,52.1569,52.1818,52.1569,52.1818,300.0
2008-06-16 14:10:00,62.84,62.84,62.84,62.84,200.0,52.215,52.215,52.215,52.215,200.0
2008-06-16 14:15:00,62.75,62.78,62.75,62.78,2000.0,52.1402,52.1652,52.1402,52.1652,2000.0
2008-06-16 14:20:00,62.86,62.87,62.8,62.8,1100.0,52.2316,52.24,52.1818,52.1818,1100.0
2008-06-16 14:25:00,62.79,62.79,62.74,62.79,700.0,52.1735,52.1735,52.1319,52.1735,700.0
2008-06-16 14:30:00,62.79,62.79,62.79,62.79,0.0,52.1735,52.1735,52.1735,52.1735,0.0
2008-06-16 14:35:00,62.78,62.83,62.78,62.83,1400.0,52.1652,52.2067,52.1652,52.2067,1400.0
2008-06-16 14:40:00,62.83,62.9,62.83,62.87,2300.0,52.2067,52.2649,52.2067,52.24,2300.0
2008-06-16 14:45:00,62.85,62.9,62.85,62.87,3600.0,52.2233,52.2649,52.2233,52.24,3600.0
2008-06-16 14:50:00,62.85,62.85,62.85,62.85,2300.0,52.2233,52.2233,52.2233,52.2233,2300.0
2008-06-16 14:55:00,62.9,62.92,62.86,62.86,1100.0,52.2649,52.2815,52.2316,52.2316,1100.0
2008-06-16 15:00:00,62.9,62.9,62.81,62.81,2000.0,52.2649,52.2649,52.1901,52.1901,2000.0
2008-06-16 15:05:00,62.87,62.87,62.81,62.81,2900.0,52.24,52.24,52.1901,52.1901,2900.0
2008-06-16 15:10:00,62.84,62.85,62.79,62.79,600.0,52.215,52.2233,52.1735,52.1735,600.0
2008-06-16 15:15:00,62.84,62.92,62.84,62.92,4800.0,52.215,52.2815,52.215,52.2815,4800.0
2008-06-16 15:20:00,62.85,62.85,62.78,62.79,2400.0,52.2233,52.2233,52.1652,52.1735,2400.0
2008-06-16 15:25:00,62.75,62.81,62.75,62.81,800.0,52.1402,52.1901,52.1402,52.1901,800.0
2008-06-16 15:30:00,62.83,62.83,62.74,62.74,900.0,52.2067,52.2067,52.1319,52.1319,900.0
2008-06-16 15:35:00,62.75,62.78,62.74,62.74,5800.0,52.1402,52.1652,52.1319,52.1319,5800.0
2008-06-16 15:40:00,62.73,62.75,62.72,62.75,800.0,52.1236,52.1402,52.1153,52.1402,800.0
2008-06-16 15:45:00,62.74,62.77,62.73,62.74,4000.0,52.1319,52.1569,52.1236,52.1319,4000.0
2008-06-16 15:50:00,62.81,62.82,62.81,62.82,1000.0,52.1901,52.1984,52.1901,52.1984,1000.0
2008-06-16 15:55:00,62.77,62.77,62.72,62.76,4800.0,52.1569,52.1569,52.1153,52.1486,4800.0
2008-06-17 09:30:00,63.09,63.09,63.01,63.01,4800.0,52.4228,52.4228,52.3563,52.3563,4800.0
2008-06-17 09:35:00,62.96,62.96,62.88,62.88,2200.0,52.3147,52.3147,52.2483,52.2483,2200.0
2008-06-17 09:40:00,62.88,62.91,62.74,62.74,2400.0,52.2483,52.2732,52.1319,52.1319,2400.0
2008-06-17 09:45:00,62.81,62.81,62.81,62.81,300.0,52.1901,52.1901,52.1901,52.1901,300.0
2008-06-17 09:50:00,62.81,62.81,62.81,62.81,0.0,52.1901,52.1901,52.1901,52.1901,0.0
2008-06-17 09:55:00,62.89,62.92,62.86,62.88,1800.0,52.2566,52.2815,52.2316,52.2483,1800.0
2008-06-17 10:00:00,62.93,62.93,62.92,62.93,600.0,52.2898,52.2898,52.2815,52.2898,600.0
2008-06-17 10:05:00,62.94,62.95,62.85,62.85,5700.0,52.2981,52.3064,52.2233,52.2233,5700.0
2008-06-17 10:10:00,62.88,62.9,62.85,62.87,3600.0,52.2483,52.2649,52.2233,52.24,3600.0
2008-06-17 10:15:00,62.86,62.86,62.84,62.84,900.0,52.2316,52.2316,52.215,52.215,900.0
2008-06-17 10:20:00,62.89,62.89,62.75,62.75,3700.0,52.2566,52.2566,52.1402,52.1402,3700.0
2008-06-17 10:25:00,62.75,62.77,62.75,62.77,2300.0,52.1402,52.1569,52.1402,52.1569,2300.0
2008-06-17 10:30:00,62.84,62.84,62.84,62.84,200.0,52.215,52.215,52.215,52.215,200.0
2008-06-17 10:35:00,62.83,62.85,62.81,62.83,1300.0,52.2067,52.2233,52.1901,52.2067,1300.0
2008-06-17 10:40:00,62.82,62.88,62.79,62.79,1100.0,52.1984,52.2483,52.1735,52.1735,1100.0
2008-06-17 10:45:00,62.81,62.82,62.77,62.82,800.0,52.1901,52.1984,52.1569,52.1984,800.0
2008-06-17 10:50:00,62.87,62.91,62.86,62.86,600.0,52.24,52.2732,52.2316,52.2316,600.0
2008-06-17 10:55:00,62.9,62.94,62.9,62.92,2600.0,52.2649,52.2981,52.2649,52.2815,2600.0
2008-06-17 11:00:00,62.98,62.99,62.98,62.99,700.0,52.3314,52.3397,52.3314,52.3397,700.0
2008-06-17 11:05:00,62.99,62.99,62.99,62.99,0.0,52.3397,52.3397,52.3397,52.3397,0.0
2008-06-17 11:10:00,62.97,62.98,62.96,62.96,1500.0,52.323,52.3314,52.3147,52.3147,1500.0
2008-06-17 11:15:00,62.95,62.95,62.86,62.86,400.0,52.3064,52.3064,52.2316,52.2316,400.0
2008-06-17 11:20:00,62.82,62.9,62.82,62.9,1200.0,52.1984,52.2649,52.1984,52.2649,1200.0
2008-06-17 11:25:00,62.81,62.81,62.75,62.76,3200.0,52.1901,52.1901,52.1402,52.1486,3200.0
2008-06-17 11:30:00,62.75,62.75,62.71,62.71,300.0,52.1402,52.1402,52.107,52.107,300.0
2008-06-17 11:35:00,62.71,62.71,62.71,62.71,200.0,52.107,52.107,52.107,52.107,200.0
2008-06-17 11:40:00,62.71,62.71,62.71,62.71,400.0,52.107,52.107,52.107,52.107,400.0
2008-06-17 11:45:00,62.72,62.72,62.72,62.72,100.0,52.1153,52.1153,52.1153,52.1153,100.0
2008-06-17 11:50:00,62.73,62.73,62.71,62.73,1300.0,52.1236,52.1236,52.107,52.1236,1300.0
2008-06-17 11:55:00,62.72,62.72,62.67,62.72,4900.0,52.1153,52.1153,52.0738,52.1153,4900.0
2008-06-17 12:00:00,62.68,62.73,62.67,62.73,7800.0,52.0821,52.1236,52.0738,52.1236,7800.0
2008-06-17 12:05:00,62.71,62.75,62.71,62.75,2600.0,52.107,52.1402,52.107,52.1402,2600.0
2008-06-17 12:10:00,62.75,62.79,62.74,62.75,4500.0,52.1402,52.1735,52.1319,52.1402,4500.0
2008-06-17 12:15:00,62.74,62.76,62.73,62.76,3400.0,52.1319,52.1486,52.1236,52.1486,3400.0
2008-06-17 12:20:00,62.76,62.76,62.72,62.73,600.0,52.1486,52.1486,52.1153,52.1236,600.0
2008-06-17 12:25:00,62.73,62.76,62.68,62.68,4100.0,52.1236,52.1486,52.0821,52.0821,4100.0
2008-06-17 12:30:00,62.71,62.74,62.7,62.7,3100.0,52.107,52.1319,52.0987,52.0987,3100.0
2008-06-17 12:35:00,62.7,62.7,62.7,62.7,0.0,52.0987,52.0987,52.0987,52.0987,0.0
2008-06-17 12:40:00,62.62,62.62,62.62,62.62,100.0,52.0322,52.0322,52.0322,52.0322,100.0
2008-06-17 12:45:00,62.66,62.66,62.66,62.66,100.0,52.0655,52.0655,52.0655,52.0655,100.0
2008-06-17 12:50:00,62.59,62.59,62.59,62.59,400.0,52.0073,52.0073,52.0073,52.0073,400.0
2008-06-17 12:55:00,62.65,62.66,62.65,62.65,1500.0,52.0572,52.0655,52.0572,52.0572,1500.0
2008-06-17 13:00:00,62.63,62.66,62.61,62.61,1200.0,52.0405,52.0655,52.0239,52.0239,1200.0
2008-06-17 13:05:00,62.63,62.73,62.63,62.73,3400.0,52.0405,52.1236,52.0405,52.1236,3400.0
2008-06-17 13:10:00,62.75,62.79,62.73,62.77,7200.0,52.1402,52.1735,52.1236,52.1569,7200.0
2008-06-17 13:15:00,62.76,62.76,62.73,62.74,1900.0,52.1486,52.1486,52.1236,52.1319,1900.0
2008-06-17 13:20:00,62.72,62.79,62.71,62.79,1600.0,52.1153,52.1735,52.107,52.1735,1600.0
2008-06-17 13:25:00,62.79,62.81,62.76,62.81,5100.0,52.1735,52.1901,52.1486,52.1901,5100.0
2008-06-17 13:30:00,62.81,62.81,62.81,62.81,0.0,52.1901,52.1901,52.1901,52.1901,0.0
2008-06-17 13:35:00,62.82,62.83,62.8,62.83,1600.0,52.1984,52.2067,52.1818,52.2067,1600.0
2008-06-17 13:40:00,62.81,62.84,62.74,62.76,3200.0,52.1901,52.215,52.1319,52.1486,3200.0
2008-06-17 13:45:00,62.75,62.8,62.74,62.8,1600.0,52.1402,52.1818,52.1319,52.1818,1600.0
2008-06-17 13:50:00,62.76,62.8,62.76,62.8,2100.0,52.1486,52.1818,52.1486,52.1818,2100.0
2008-06-17 13:55:00,62.77,62.77,62.77,62.77,100.0,52.1569,52.1569,52.1569,52.1569,100.0
2008-06-17 14:00:00,62.82,62.83,62.82,62.83,200.0,52.1984,52.2067,52.1984,52.2067,200.0
2008-06-17 14:05:00,62.82,62.82,62.78,62.78,2700.0,52.1984,52.1984,52.1652,52.1652,2700.0
2008-06-17 14:10:00,62.78,62.79,62.77,62.77,1400.0,52.1652,52.1735,52.1569,52.1569,1400.0
2008-06-17 14:15:00,62.78,62.83,62.78,62.8,2600.0,52.1652,52.2067,52.1652,52.1818,2600.0
2008-06-17 14:20:00,62.79,62.83,62.79,62.81,2100.0,52.1735,52.2067,52.1735,52.1901,2100.0
2008-06-17 14:25:00,62.73,62.73,62.71,62.71,600.0,52.1236,52.1236,52.107,52.107,600.0
2008-06-17 14:30:00,62.72,62.74,62.71,62.74,2800.0,52.1153,52.1319,52.107,52.1319,2800.0
2008-06-17 14:35:00,62.74,62.74,62.67,62.67,2900.0,52.1319,52.1319,52.0738,52.0738,2900.0
2008-06-17 14:40:00,62.71,62.76,62.69,62.76,1300.0,52.107,52.1486,52.0904,52.1486,1300.0
2008-06-17 14:45:00,62.77,62.77,62.75,62.75,2300.0,52.1569,52.1569,52.1402,52.1402,2300.0
2008-06-17 14:50:00,62.71,62.75,62.71,62.72,1300.0,52.107,52.1402,52.107,52.1153,1300.0
2008-06-17 14:55:00,62.74,62.75,62.74,62.75,400.0,52.1319,52.1402,52.1319,52.1402,400.0
2008-06-17 15:00:00,62.74,62.74,62.69,62.73,1800.0,52.1319,52.1319,52.0904,52.1236,1800.0
2008-06-17 15:05:00,62.72,62.72,62.68,62.68,1100.0,52.1153,52.1153,52.0821,52.0821,1100.0
2008-06-17 15:10:00,62.71,62.75,62.7,62.75,13500.0,52.107,52.1402,52.0987,52.1402,13500.0
2008-06-17 15:15:00,62.73,62.73,62.63,62.68,4200.0,52.1236,52.1236,52.0405,52.0821,4200.0
2008-06-17 15:20:00,62.6,62.6,62.52,62.53,3200.0,52.0156,52.0156,51.9491,51.9574,3200.0
2008-06-17 15:25:00,62.6,62.65,62.59,62.63,12500.0,52.0156,52.0572,52.0073,52.0405,12500.0
2008-06-17 15:30:00,62.59,62.68,62.59,62.64,11800.0,52.0073,52.0821,52.0073,52.0488,11800.0
2008-06-17 15:35:00,62.63,62.63,62.55,62.61,8100.0,52.0405,52.0405,51.9741,52.0239,8100.0
2008-06-17 15:40:00,62.59,62.6,62.55,62.55,3900.0,52.0073,52.0156,51.9741,51.9741,3900.0
2008-06-17 15:45:00,62.52,62.59,62.52,62.59,2300.0,51.9491,52.0073,51.9491,52.0073,2300.0
2008-06-17 15:50:00,62.59,62.64,62.59,62.62,8800.0,52.0073,52.0488,52.0073,52.0322,8800.0
2008-06-17 15:55:00,62.58,62.6,62.55,62.55,2800.0,51.999,52.0156,51.9741,51.9741,2800.0
2008-06-18 09:30:00,62.31,62.34,62.28,62.28,12000.0,51.7746,51.7996,51.7497,51.7497,12000.0
2008-06-18 09:35:00,62.26,62.35,62.26,62.34,2700.0,51.7331,51.8079,51.7331,51.7996,2700.0
2008-06-18 09:40:00,62.37,62.44,62.37,62.44,3700.0,51.8245,51.8827,51.8245,51.8827,3700.0
2008-06-18 09:45:00,62.39,62.41,62.37,62.37,900.0,51.8411,51.8577,51.8245,51.8245,900.0
2008-06-18 09:50:00,62.3,62.32,62.3,62.32,1500.0,51.7663,51.7829,51.7663,51.7829,1500.0
2008-06-18 09:55:00,62.29,62.29,62.24,62.24,2000.0,51.758,51.758,51.7165,51.7165,2000.0
2008-06-18 10:00:00,62.23,62.24,62.21,62.24,4500.0,51.7082,51.7165,51.6915,51.7165,4500.0
2008-06-18 10:05:00,62.25,62.26,62.25,62.26,1900.0,51.7248,51.7331,51.7248,51.7331,1900.0
2008-06-18 10:10:00,62.25,62.25,62.23,62.23,500.0,51.7248,51.7248,51.7082,51.7082,500.0
2008-06-18 10:15:00,62.23,62.23,62.22,62.23,4100.0,51.7082,51.7082,51.6999,51.7082,4100.0
2008-06-18 10:20:00,62.28,62.28,62.23,62.25,4900.0,51.7497,51.7497,51.7082,51.7248,4900.0
2008-06-18 10:25:00,62.24,62.24,62.15,62.18,3400.0,51.7165,51.7165,51.6417,51.6666,3400.0
2008-06-18 10:30:00,62.14,62.14,62.1,62.1,4400.0,51.6334,51.6334,51.6001,51.6001,4400.0
2008-06-18 10:35:00,62.11,62.17,62.11,62.17,7000.0,51.6085,51.6583,51.6085,51.6583,7000.0
2008-06-18 10:40:00,62.17,62.19,62.02,62.02,5700.0,51.6583,51.6749,51.5337,51.5337,5700.0
2008-06-18 10:45:00,62.04,62.05,62.0,62.0,8200.0,51.5503,51.5586,51.5171,51.5171,8200.0
2008-06-18 10:50:00,62.0,62.0,61.9,61.91,17600.0,51.5171,51.5171,51.434,51.4423,17600.0
2008-06-18 10:55:00,61.9,61.95,61.9,61.95,1300.0,51.434,51.4755,51.434,51.4755,1300.0
2008-06-18 11:00:00,61.97,61.97,61.97,61.97,1100.0,51.4921,51.4921,51.4921,51.4921,1100.0
2008-06-18 11:05:00,62.01,62.01,62.01,62.01,500.0,51.5254,51.5254,51.5254,51.5254,500.0
2008-06-18 11:10:00,62.08,62.13,62.08,62.13,300.0,51.5835,51.6251,51.5835,51.6251,300.0
2008-06-18 11:15:00,62.08,62.11,62.07,62.07,1100.0,51.5835,51.6085,51.5752,51.5752,1100.0
2008-06-18 11:20:00,62.08,62.09,62.06,62.06,800.0,51.5835,51.5918,51.5669,51.5669,800.0
2008-06-18 11:25:00,62.08,62.08,62.08,62.08,300.0,51.5835,51.5835,51.5835,51.5835,300.0
2008-06-18 11:30:00,62.11,62.14,62.11,62.13,3000.0,51.6085,51.6334,51.6085,51.6251,3000.0
2008-06-18 11:35:00,62.17,62.2,62.16,62.16,2100.0,51.6583,51.6832,51.65,51.65,2100.0
2008-06-18 11:40:00,62.16,62.16,62.14,62.14,900.0,51.65,51.65,51.6334,51.6334,900.0
2008-06-18 11:45:00,62.16,62.17,62.16,62.17,1300.0,51.65,51.6583,51.65,51.6583,1300.0
2008-06-18 11:50:00,62.23,62.28,62.23,62.28,1900.0,51.7082,51.7497,51.7082,51.7497,1900.0
2008-06-18 11:55:00,62.34,62.34,62.26,62.28,4700.0,51.7996,51.7996,51.7331,51.7497,4700.0
2008-06-18 12:00:00,62.24,62.24,62.24,62.24,100.0,51.7165,51.7165,51.7165,51.7165,100.0
2008-06-18 12:05:00,62.24,62.25,62.24,62.24,600.0,51.7165,51.7248,51.7165,51.7165,600.0
2008-06-18 12:10:00,62.24,62.24,62.19,62.19,300.0,51.7165,51.7165,51.6749,51.6749,300.0
2008-06-18 12:15:00,62.23,62.23,62.21,62.23,2100.0,51.7082,51.7082,51.6915,51.7082,2100.0
2008-06-18 12:20:00,62.18,62.2,62.18,62.2,900.0,51.6666,51.6832,51.6666,51.6832,900.0
2008-06-18 12:25:00,62.2,62.2,62.17,62.2,1000.0,51.6832,51.6832,51.6583,51.6832,1000.0
2008-06-18 12:30:00,62.16,62.24,62.16,62.23,1900.0,51.65,51.7165,51.65,51.7082,1900.0
2008-06-18 12:35:00,62.26,62.26,62.26,62.26,1600.0,51.7331,51.7331,51.7331,51.7331,1600.0
2008-06-18 12:40:00,62.2,62.2,62.15,62.15,800.0,51.6832,51.6832,51.6417,51.6417,800.0
2008-06-18 12:45:00,62.12,62.12,62.12,62.12,200.0,51.6168,51.6168,51.6168,51.6168,200.0
2008-06-18 12:50:00,62.08,62.08,62.07,62.07,1000.0,51.5835,51.5835,51.5752,51.5752,1000.0
2008-06-18 12:55:00,62.11,62.11,62.11,62.11,300.0,51.6085,51.6085,51.6085,51.6085,300.0
2008-06-18 13:00:00,62.07,62.07,62.03,62.03,1200.0,51.5752,51.5752,51.542,51.542,1200.0
2008-06-18 13:05:00,62.04,62.05,61.96,61.98,9100.0,51.5503,51.5586,51.4838,51.5004,9100.0
2008-06-18 13:10:00,61.97,61.98,61.88,61.88,2000.0,51.4921,51.5004,51.4173,51.4173,2000.0
2008-06-18 13:15:00,61.88,61.93,61.83,61.91,13700.0,51.4173,51.4589,51.3758,51.4423,13700.0
2008-06-18 13:20:00,61.9,61.97,61.9,61.94,4400.0,51.434,51.4921,51.434,51.4672,4400.0
2008-06-18 13:25:00,61.93,61.95,61.89,61.89,1400.0,51.4589,51.4755,51.4257,51.4257,1400.0
2008-06-18 13:30:00,61.9,61.95,61.84,61.95,19600.0,51.434,51.4755,51.3841,51.4755,19600.0
2008-06-18 13:35:00,61.97,61.97,61.86,61.86,6300.0,51.4921,51.4921,51.4007,51.4007,6300.0
2008-06-18 13:40:00,61.86,61.97,61.86,61.97,9200.0,51.4007,51.4921,51.4007,51.4921,9200.0
2008-06-18 13:45:00,61.95,61.95,61.88,61.95,47600.0,51.4755,51.4755,51.4173,51.4755,47600.0
2008-06-18 13:50:00,61.94,61.99,61.94,61.96,14000.0,51.4672,51.5087,51.4672,51.4838,14000.0
2008-06-18 13:55:00,61.97,62.0,61.97,61.97,2400.0,51.4921,51.5171,51.4921,51.4921,2400.0
2008-06-18 14:00:00,62.05,62.09,62.03,62.05,6000.0,51.5586,51.5918,51.542,51.5586,6000.0
2008-06-18 14:05:00,62.04,62.09,62.04,62.06,4800.0,51.5503,51.5918,51.5503,51.5669,4800.0
2008-06-18 14:10:00,62.04,62.04,61.96,61.96,1900.0,51.5503,51.5503,51.4838,51.4838,1900.0
2008-06-18 14:15:00,61.98,62.04,61.95,61.97,7800.0,51.5004,51.5503,51.4755,51.4921,7800.0
2008-06-18 14:20:00,61.94,61.95,61.83,61.87,4100.0,51.4672,51.4755,51.3758,51.409,4100.0
2008-06-18 14:25:00,61.88,61.91,61.86,61.9,13100.0,51.4173,51.4423,51.4007,51.434,13100.0
2008-06-18 14:30:00,61.9,61.93,61.86,61.91,14800.0,51.434,51.4589,51.4007,51.4423,14800.0
2008-06-18 14:35:00,61.93,62.01,61.93,62.0,7500.0,51.4589,51.5254,51.4589,51.5171,7500.0
2008-06-18 14:40:00,62.0,62.04,61.98,62.0,1400.0,51.5171,51.5503,51.5004,51.5171,1400.0
2008-06-18 14:45:00,62.0,62.01,61.97,61.98,3400.0,51.5171,51.5254,51.4921,51.5004,3400.0
2008-06-18 14:50:00,61.97,62.06,61.97,62.06,1800.0,51.4921,51.5669,51.4921,51.5669,1800.0
2008-06-18 14:55:00,62.04,62.07,62.04,62.05,2100.0,51.5503,51.5752,51.5503,51.5586,2100.0
2008-06-18 15:00:00,62.05,62.05,62.0,62.0,400.0,51.5586,51.5586,51.5171,51.5171,400.0
2008-06-18 15:05:00,62.02,62.23,62.01,62.23,2600.0,51.5337,51.7082,51.5254,51.7082,2600.0
2008-06-18 15:10:00,62.22,62.23,62.11,62.11,800.0,51.6999,51.7082,51.6085,51.6085,800.0
2008-06-18 15:15:00,62.14,62.25,62.14,62.25,2100.0,51.6334,51.7248,51.6334,51.7248,2100.0
2008-06-18 15:20:00,62.27,62.27,62.23,62.23,2000.0,51.7414,51.7414,51.7082,51.7082,2000.0
2008-06-18 15:25:00,62.26,62.29,62.21,62.21,15600.0,51.7331,51.758,51.6915,51.6915,15600.0
2008-06-18 15:30:00,62.2,62.26,62.15,62.17,4700.0,51.6832,51.7331,51.6417,51.6583,4700.0
2008-06-18 15:35:00,62.12,62.2,62.12,62.12,5100.0,51.6168,51.6832,51.6168,51.6168,5100.0
2008-06-18 15:40:00,62.12,62.12,62.01,62.01,3800.0,51.6168,51.6168,51.5254,51.5254,3800.0
2008-06-18 15:45:00,62.12,62.12,62.02,62.04,3000.0,51.6168,51.6168,51.5337,51.5503,3000.0
2008-06-18 15:50:00,62.02,62.14,62.02,62.1,5200.0,51.5337,51.6334,51.5337,51.6001,5200.0
2008-06-18 15:55:00,62.06,62.09,62.02,62.08,2500.0,51.5669,51.5918,51.5337,51.5835,2500.0
2008-06-19 09:30:00,61.95,62.12,61.93,62.09,11500.0,51.4755,51.6168,51.4589,51.5918,11500.0
2008-06-19 09:35:00,62.09,62.23,62.07,62.19,12000.0,51.5918,51.7082,51.5752,51.6749,12000.0
2008-06-19 09:40:00,62.17,62.2,62.05,62.05,2300.0,51.6583,51.6832,51.5586,51.5586,2300.0
2008-06-19 09:45:00,61.98,62.01,61.96,62.01,3200.0,51.5004,51.5254,51.4838,51.5254,3200.0
2008-06-19 09:50:00,62.02,62.05,61.92,62.03,10400.0,51.5337,51.5586,51.4506,51.542,10400.0
2008-06-19 09:55:00,62.06,62.1,61.98,61.98,3100.0,51.5669,51.6001,51.5004,51.5004,3100.0
2008-06-19 10:00:00,62.02,62.02,61.8,61.98,11000.0,51.5337,51.5337,51.3509,51.5004,11000.0
2008-06-19 10:05:00,61.89,61.91,61.8,61.84,4600.0,51.4257,51.4423,51.3509,51.3841,4600.0
2008-06-19 10:10:00,61.82,61.84,61.74,61.81,5800.0,51.3675,51.3841,51.301,51.3592,5800.0
2008-06-19 10:15:00,61.84,61.84,61.69,61.77,6600.0,51.3841,51.3841,51.2595,51.3259,6600.0
2008-06-19 10:20:00,61.74,61.88,61.74,61.88,4100.0,51.301,51.4173,51.301,51.4173,4100.0
2008-06-19 10:25:00,61.88,61.96,61.87,61.95,6300.0,51.4173,51.4838,51.409,51.4755,6300.0
2008-06-19 10:30:00,61.95,61.99,61.95,61.98,1500.0,51.4755,51.5087,51.4755,51.5004,1500.0
2008-06-19 10:35:00,61.97,62.01,61.96,62.01,3100.0,51.4921,51.5254,51.4838,51.5254,3100.0
2008-06-19 10:40:00,61.98,61.99,61.95,61.95,3800.0,51.5004,51.5087,51.4755,51.4755,3800.0
2008-06-19 10:45:00,61.97,62.02,61.95,62.02,4200.0,51.4921,51.5337,51.4755,51.5337,4200.0
2008-06-19 10:50:00,62.03,62.15,62.03,62.1,3200.0,51.542,51.6417,51.542,51.6001,3200.0
2008-06-19 10:55:00,62.11,62.15,62.1,62.15,4600.0,51.6085,51.6417,51.6001,51.6417,4600.0
2008-06-19 11:00:00,62.17,62.25,62.17,62.18,4700.0,51.6583,51.7248,51.6583,51.6666,4700.0
2008-06-19 11:05:00,62.18,62.18,62.05,62.07,8500.0,51.6666,51.6666,51.5586,51.5752,8500.0
2008-06-19 11:10:00,62.06,62.06,61.9,61.98,7700.0,51.5669,51.5669,51.434,51.5004,7700.0
2008-06-19 11:15:00,61.98,62.0,61.97,61.97,2100.0,51.5004,51.5171,51.4921,51.4921,2100.0
2008-06-19 11:20:00,62.02,62.03,61.87,61.89,4200.0,51.5337,51.542,51.409,51.4257,4200.0
2008-06-19 11:25:00,61.91,61.91,61.86,61.91,28700.0,51.4423,51.4423,51.4007,51.4423,28700.0
2008-06-19 11:30:00,61.96,62.0,61.93,62.0,3900.0,51.4838,51.5171,51.4589,51.5171,3900.0
2008-06-19 11:35:00,61.97,61.99,61.93,61.93,3100.0,51.4921,51.5087,51.4589,51.4589,3100.0
2008-06-19 11:40:00,61.91,61.95,61.9,61.93,2600.0,51.4423,51.4755,51.434,51.4589,2600.0
2008-06-19 11:45:00,61.95,61.95,61.92,61.95,1300.0,51.4755,51.4755,51.4506,51.4755,1300.0
2008-06-19 11:50:00,62.01,62.01,61.9,61.98,2200.0,51.5254,51.5254,51.434,51.5004,2200.0
2008-06-19 11:55:00,62.03,62.03,62.0,62.0,1800.0,51.542,51.542,51.5171,51.5171,1800.0
2008-06-19 12:00:00,62.0,62.04,61.99,62.04,2600.0,51.5171,51.5503,51.5087,51.5503,2600.0
2008-06-19 12:05:00,62.08,62.13,62.06,62.13,900.0,51.5835,51.6251,51.5669,51.6251,900.0
2008-06-19 12:10:00,62.15,62.18,62.12,62.16,3200.0,51.6417,51.6666,51.6168,51.65,3200.0
2008-06-19 12:15:00,62.2,62.27,62.2,62.27,3400.0,51.6832,51.7414,51.6832,51.7414,3400.0
2008-06-19 12:20:00,62.22,62.32,62.22,62.32,3500.0,51.6999,51.7829,51.6999,51.7829,3500.0
2008-06-19 12:25:00,62.34,62.34,62.24,62.24,4400.0,51.7996,51.7996,51.7165,51.7165,4400.0
2008-06-19 12:30:00,62.23,62.38,62.23,62.36,700.0,51.7082,51.8328,51.7082,51.8162,700.0
2008-06-19 12:35:00,62.35,62.35,62.32,62.32,400.0,51.8079,51.8079,51.7829,51.7829,400.0
2008-06-19 12:40:00,62.29,62.29,62.25,62.26,2200.0,51.758,51.758,51.7248,51.7331,2200.0
2008-06-19 12:45:00,62.28,62.28,62.22,62.26,3500.0,51.7497,51.7497,51.6999,51.7331,3500.0
2008-06-19 12:50:00,62.26,62.26,62.26,62.26,0.0,51.7331,51.7331,51.7331,51.7331,0.0
2008-06-19 12:55:00,62.29,62.31,62.23,62.25,3100.0,51.758,51.7746,51.7082,51.7248,3100.0
2008-06-19 13:00:00,62.25,62.26,62.23,62.25,7600.0,51.7248,51.7331,51.7082,51.7248,7600.0
2008-06-19 13:05:00,62.24,62.29,62.23,62.29,5300.0,51.7165,51.758,51.7082,51.758,5300.0
2008-06-19 13:10:00,62.32,62.33,62.27,62.31,1800.0,51.7829,51.7913,51.7414,51.7746,1800.0
2008-06-19 13:15:00,62.29,62.35,62.29,62.32,1700.0,51.758,51.8079,51.758,51.7829,1700.0
2008-06-19 13:20:00,62.27,62.31,62.26,62.26,1500.0,51.7414,51.7746,51.7331,51.7331,1500.0
2008-06-19 13:25:00,62.36,62.36,62.36,62.36,200.0,51.8162,51.8162,51.8162,51.8162,200.0
2008-06-19 13:30:00,62.37,62.39,62.35,62.39,3600.0,51.8245,51.8411,51.8079,51.8411,3600.0
2008-06-19 13:35:00,62.38,62.4,62.36,62.36,2500.0,51.8328,51.8494,51.8162,51.8162,2500.0
2008-06-19 13:40:00,62.36,62.36,62.26,62.29,6400.0,51.8162,51.8162,51.7331,51.758,6400.0
2008-06-19 13:45:00,62.26,62.26,62.2,62.22,59700.0,51.7331,51.7331,51.6832,51.6999,59700.0
2008-06-19 13:50:00,62.21,62.26,62.17,62.26,2000.0,51.6915,51.7331,51.6583,51.7331,2000.0
2008-06-19 13:55:00,62.25,62.26,62.22,62.23,2600.0,51.7248,51.7331,51.6999,51.7082,2600.0
2008-06-19 14:00:00,62.24,62.26,62.17,62.2,4400.0,51.7165,51.7331,51.6583,51.6832,4400.0
2008-06-19 14:05:00,62.18,62.19,62.17,62.19,800.0,51.6666,51.6749,51.6583,51.6749,800.0
2008-06-19 14:10:00,62.2,62.32,62.2,62.32,1300.0,51.6832,51.7829,51.6832,51.7829,1300.0
2008-06-19 14:15:00,62.3,62.3,62.28,62.28,2700.0,51.7663,51.7663,51.7497,51.7497,2700.0
2008-06-19 14:20:00,62.3,62.32,62.27,62.31,2900.0,51.7663,51.7829,51.7414,51.7746,2900.0
2008-06-19 14:25:00,62.31,62.39,62.31,62.33,2300.0,51.7746,51.8411,51.7746,51.7913,2300.0
2008-06-19 14:30:00,62.37,62.56,62.37,62.56,2500.0,51.8245,51.9824,51.8245,51.9824,2500.0
2008-06-19 14:35:00,62.56,62.56,62.49,62.52,1500.0,51.9824,51.9824,51.9242,51.9491,1500.0
2008-06-19 14:40:00,62.53,62.59,62.52,62.59,9500.0,51.9574,52.0073,51.9491,52.0073,9500.0
2008-06-19 14:45:00,62.6,62.6,62.48,62.48,4000.0,52.0156,52.0156,51.9159,51.9159,4000.0
2008-06-19 14:50:00,62.48,62.53,62.48,62.52,5600.0,51.9159,51.9574,51.9159,51.9491,5600.0
2008-06-19 14:55:00,62.52,62.57,62.46,62.54,4400.0,51.9491,51.9907,51.8993,51.9657,4400.0
2008-06-19 15:00:00,62.56,62.65,62.56,62.62,2600.0,51.9824,52.0572,51.9824,52.0322,2600.0
2008-06-19 15:05:00,62.58,62.63,62.56,62.56,2000.0,51.999,52.0405,51.9824,51.9824,2000.0
2008-06-19 15:10:00,62.57,62.57,62.49,62.49,2000.0,51.9907,51.9907,51.9242,51.9242,2000.0
2008-06-19 15:15:00,62.59,62.59,62.52,62.58,4500.0,52.0073,52.0073,51.9491,51.999,4500.0
2008-06-19 15:20:00,62.57,62.57,62.47,62.49,3300.0,51.9907,51.9907,51.9076,51.9242,3300.0
2008-06-19 15:25:00,62.49,62.5,62.46,62.49,3300.0,51.9242,51.9325,51.8993,51.9242,3300.0
2008-06-19 15:30:00,62.47,62.52,62.45,62.51,5200.0,51.9076,51.9491,51.891,51.9408,5200.0
2008-06-19 15:35:00,62.44,62.48,62.42,62.45,9800.0,51.8827,51.9159,51.866,51.891,9800.0
2008-06-19 15:40:00,62.44,62.49,62.38,62.47,4200.0,51.8827,51.9242,51.8328,51.9076,4200.0
2008-06-19 15:45:00,62.43,62.46,62.4,62.41,4500.0,51.8743,51.8993,51.8494,51.8577,4500.0
2008-06-19 15:50:00,62.4,62.41,62.36,62.39,4200.0,51.8494,51.8577,51.8162,51.8411,4200.0
2008-06-19 15:55:00,62.4,62.4,62.35,62.38,6300.0,51.8494,51.8494,51.8079,51.8328,6300.0
2008-06-20 09:30:00,62.07,62.07,61.88,61.89,7000.0,51.5752,51.5752,51.4173,51.4257,7000.0
2008-06-20 09:35:00,61.94,61.94,61.88,61.88,200.0,51.4672,51.4672,51.4173,51.4173,200.0
2008-06-20 09:40:00,61.92,61.92,61.91,61.92,1700.0,51.4506,51.4506,51.4423,51.4506,1700.0
2008-06-20 09:45:00,61.84,61.92,61.84,61.89,3000.0,51.3841,51.4506,51.3841,51.4257,3000.0
2008-06-20 09:50:00,61.9,61.9,61.83,61.83,1900.0,51.434,51.434,51.3758,51.3758,1900.0
2008-06-20 09:55:00,61.82,61.82,61.75,61.78,6400.0,51.3675,51.3675,51.3093,51.3342,6400.0
2008-06-20 10:00:00,61.79,61.79,61.65,61.65,4600.0,51.3426,51.3426,51.2262,51.2262,4600.0
2008-06-20 10:05:00,61.5,61.51,61.45,61.48,5100.0,51.1016,51.1099,51.06,51.085,5100.0
2008-06-20 10:10:00,61.56,61.56,61.55,61.55,400.0,51.1514,51.1514,51.1431,51.1431,400.0
2008-06-20 10:15:00,61.55,61.58,61.55,61.58,800.0,51.1431,51.1681,51.1431,51.1681,800.0
2008-06-20 10:20:00,61.59,61.6,61.54,61.54,1400.0,51.1764,51.1847,51.1348,51.1348,1400.0
2008-06-20 10:25:00,61.53,61.59,61.53,61.59,2400.0,51.1265,51.1764,51.1265,51.1764,2400.0
2008-06-20 10:30:00,61.55,61.55,61.55,61.55,200.0,51.1431,51.1431,51.1431,51.1431,200.0
2008-06-20 10:35:00,61.49,61.49,61.41,61.44,1600.0,51.0933,51.0933,51.0268,51.0517,1600.0
2008-06-20 10:40:00,61.43,61.51,61.43,61.48,5500.0,51.0434,51.1099,51.0434,51.085,5500.0
2008-06-20 10:45:00,61.45,61.51,61.45,61.47,3300.0,51.06,51.1099,51.06,51.0767,3300.0
2008-06-20 10:50:00,61.51,61.54,61.48,61.53,8000.0,51.1099,51.1348,51.085,51.1265,8000.0
2008-06-20 10:55:00,61.52,61.56,61.51,61.51,1800.0,51.1182,51.1514,51.1099,51.1099,1800.0
2008-06-20 11:00:00,61.5,61.56,61.5,61.54,2400.0,51.1016,51.1514,51.1016,51.1348,2400.0
2008-06-20 11:05:00,61.48,61.65,61.48,61.65,2800.0,51.085,51.2262,51.085,51.2262,2800.0
2008-06-20 11:10:00,61.58,61.59,61.58,61.59,200.0,51.1681,51.1764,51.1681,51.1764,200.0
2008-06-20 11:15:00,61.55,61.59,61.53,61.53,6400.0,51.1431,51.1764,51.1265,51.1265,6400.0
2008-06-20 11:20:00,61.59,61.66,61.59,61.66,600.0,51.1764,51.2345,51.1764,51.2345,600.0
2008-06-20 11:25:00,61.61,61.64,61.6,61.6,900.0,51.193,51.2179,51.1847,51.1847,900.0
2008-06-20 11:30:00,61.62,61.62,61.62,61.62,400.0,51.2013,51.2013,51.2013,51.2013,400.0
2008-06-20 11:35:00,61.59,61.59,61.58,61.58,200.0,51.1764,51.1764,51.1681,51.1681,200.0
2008-06-20 11:40:00,61.63,61.76,61.63,61.68,3100.0,51.2096,51.3176,51.2096,51.2512,3100.0
2008-06-20 11:45:00,61.66,61.66,61.58,61.62,3400.0,51.2345,51.2345,51.1681,51.2013,3400.0
2008-06-20 11:50:00,61.57,61.58,61.57,61.58,3100.0,51.1598,51.1681,51.1598,51.1681,3100.0
2008-06-20 11:55:00,61.61,61.65,61.58,61.65,1900.0,51.193,51.2262,51.1681,51.2262,1900.0
2008-06-20 12:00:00,61.64,61.65,61.64,61.65,1000.0,51.2179,51.2262,51.2179,51.2262,1000.0
2008-06-20 12:05:00,61.62,61.62,61.53,61.54,6600.0,51.2013,51.2013,51.1265,51.1348,6600.0
2008-06-20 12:10:00,61.55,61.58,61.53,61.54,12700.0,51.1431,51.1681,51.1265,51.1348,12700.0
2008-06-20 12:15:00,61.54,61.54,61.54,61.54,0.0,51.1348,51.1348,51.1348,51.1348,0.0
2008-06-20 12:20:00,61.56,61.56,61.52,61.53,1400.0,51.1514,51.1514,51.1182,51.1265,1400.0
2008-06-20 12:25:00,61.56,61.56,61.5,61.5,1600.0,51.1514,51.1514,51.1016,51.1016,1600.0
2008-06-20 12:30:00,61.56,61.61,61.56,61.6,1100.0,51.1514,51.193,51.1514,51.1847,1100.0
2008-06-20 12:35:00,61.57,61.63,61.55,61.58,3400.0,51.1598,51.2096,51.1431,51.1681,3400.0
2008-06-20 12:40:00,61.54,61.61,61.54,61.61,2900.0,51.1348,51.193,51.1348,51.193,2900.0
2008-06-20 12:45:00,61.57,61.57,61.57,61.57,400.0,51.1598,51.1598,51.1598,51.1598,400.0
2008-06-20 12:50:00,61.56,61.57,61.56,61.57,400.0,51.1514,51.1598,51.1514,51.1598,400.0
2008-06-20 12:55:00,61.56,61.56,61.56,61.56,4900.0,51.1514,51.1514,51.1514,51.1514,4900.0
2008-06-20 13:00:00,61.55,61.57,61.53,61.53,500.0,51.1431,51.1598,51.1265,51.1265,500.0
2008-06-20 13:05:00,61.56,61.56,61.56,61.56,900.0,51.1514,51.1514,51.1514,51.1514,900.0
2008-06-20 13:10:00,61.64,61.64,61.55,61.6,5200.0,51.2179,51.2179,51.1431,51.1847,5200.0
2008-06-20 13:15:00,61.56,61.56,61.56,61.56,100.0,51.1514,51.1514,51.1514,51.1514,100.0
2008-06-20 13:20:00,61.51,61.52,61.46,61.48,3000.0,51.1099,51.1182,51.0684,51.085,3000.0
2008-06-20 13:25:00,61.5,61.5,61.37,61.42,15100.0,51.1016,51.1016,50.9936,51.0351,15100.0
2008-06-20 13:30:00,61.34,61.34,61.27,61.32,4600.0,50.9686,50.9686,50.9105,50.952,4600.0
2008-06-20 13:35:00,61.33,61.35,61.31,61.35,3200.0,50.9603,50.977,50.9437,50.977,3200.0
2008-06-20 13:40:00,61.36,61.36,61.26,61.29,4400.0,50.9853,50.9853,50.9022,50.9271,4400.0
2008-06-20 13:45:00,61.29,61.29,61.29,61.29,1900.0,50.9271,50.9271,50.9271,50.9271,1900.0
2008-06-20 13:50:00,61.32,61.36,61.32,61.34,900.0,50.952,50.9853,50.952,50.9686,900.0
2008-06-20 13:55:00,61.32,61.33,61.29,61.29,6600.0,50.952,50.9603,50.9271,50.9271,6600.0
2008-06-20 14:00:00,61.25,61.25,61.24,61.25,600.0,50.8939,50.8939,50.8856,50.8939,600.0
2008-06-20 14:05:00,61.29,61.32,61.23,61.27,4600.0,50.9271,50.952,50.8772,50.9105,4600.0
2008-06-20 14:10:00,61.26,61.26,61.16,61.17,7200.0,50.9022,50.9022,50.8191,50.8274,7200.0
2008-06-20 14:15:00,61.2,61.2,61.16,61.18,4000.0,50.8523,50.8523,50.8191,50.8357,4000.0
2008-06-20 14:20:00,61.18,61.25,61.18,61.22,1700.0,50.8357,50.8939,50.8357,50.8689,1700.0
2008-06-20 14:25:00,61.21,61.23,61.19,61.21,2700.0,50.8606,50.8772,50.844,50.8606,2700.0
2008-06-20 14:30:00,61.23,61.23,61.23,61.23,900.0,50.8772,50.8772,50.8772,50.8772,900.0
2008-06-20 14:35:00,61.21,61.21,61.15,61.17,1200.0,50.8606,50.8606,50.8108,50.8274,1200.0
2008-06-20 14:40:00,61.19,61.22,61.19,61.19,3300.0,50.844,50.8689,50.844,50.844,3300.0
2008-06-20 14:45:00,61.23,61.23,61.21,61.23,900.0,50.8772,50.8772,50.8606,50.8772,900.0
2008-06-20 14:50:00,61.23,61.23,61.1,61.13,2700.0,50.8772,50.8772,50.7692,50.7942,2700.0
2008-06-20 14:55:00,61.11,61.17,61.0,61.03,7600.0,50.7775,50.8274,50.6861,50.7111,7600.0
2008-06-20 15:00:00,61.03,61.04,61.0,61.0,2300.0,50.7111,50.7194,50.6861,50.6861,2300.0
2008-06-20 15:05:00,61.01,61.15,61.0,61.11,3400.0,50.6944,50.8108,50.6861,50.7775,3400.0
2008-06-20 15:10:00,61.09,61.13,61.09,61.12,1000.0,50.7609,50.7942,50.7609,50.7858,1000.0
2008-06-20 15:15:00,61.12,61.15,61.11,61.12,1000.0,50.7858,50.8108,50.7775,50.7858,1000.0
2008-06-20 15:20:00,61.1,61.24,61.05,61.24,19000.0,50.7692,50.8856,50.7277,50.8856,19000.0
2008-06-20 15:25:00,61.25,61.28,61.13,61.14,5200.0,50.8939,50.9188,50.7942,50.8025,5200.0
2008-06-20 15:30:00,61.12,61.22,61.12,61.15,2700.0,50.7858,50.8689,50.7858,50.8108,2700.0
2008-06-20 15:35:00,61.16,61.22,61.16,61.16,1600.0,50.8191,50.8689,50.8191,50.8191,1600.0
2008-06-20 15:40:00,61.19,61.32,61.18,61.18,5300.0,50.844,50.952,50.8357,50.8357,5300.0
2008-06-20 15:45:00,61.24,61.32,61.23,61.23,4800.0,50.8856,50.952,50.8772,50.8772,4800.0
2008-06-20 15:50:00,61.25,61.35,61.24,61.34,4100.0,50.8939,50.977,50.8856,50.9686,4100.0
2008-06-20 15:55:00,61.28,61.28,61.24,61.24,2300.0,50.9188,50.9188,50.8856,50.8856,2300.0
2008-06-23 09:30:00,61.58,61.58,61.36,61.41,14500.0,51.1681,51.1681,50.9853,51.0268,14500.0
2008-06-23 09:35:00,61.5,61.5,61.5,61.5,400.0,51.1016,51.1016,51.1016,51.1016,400.0
2008-06-23 09:40:00,61.57,61.58,61.45,61.45,2100.0,51.1598,51.1681,51.06,51.06,2100.0
2008-06-23 09:45:00,61.43,61.43,61.41,61.41,1800.0,51.0434,51.0434,51.0268,51.0268,1800.0
2008-06-23 09:50:00,61.4,61.4,61.33,61.33,6300.0,51.0185,51.0185,50.9603,50.9603,6300.0
2008-06-23 09:55:00,61.33,61.33,61.28,61.28,900.0,50.9603,50.9603,50.9188,50.9188,900.0
2008-06-23 10:00:00,61.32,61.37,61.3,61.3,4200.0,50.952,50.9936,50.9354,50.9354,4200.0
2008-06-23 10:05:00,61.33,61.36,61.27,61.34,4300.0,50.9603,50.9853,50.9105,50.9686,4300.0
2008-06-23 10:10:00,61.4,61.46,61.39,61.46,400.0,51.0185,51.0684,51.0102,51.0684,400.0
2008-06-23 10:15:00,61.47,61.47,61.42,61.46,3700.0,51.0767,51.0767,51.0351,51.0684,3700.0
2008-06-23 10:20:00,61.43,61.45,61.43,61.45,300.0,51.0434,51.06,51.0434,51.06,300.0
2008-06-23 10:25:00,61.44,61.45,61.4,61.4,900.0,51.0517,51.06,51.0185,51.0185,900.0
2008-06-23 10:30:00,61.4,61.55,61.4,61.55,4100.0,51.0185,51.1431,51.0185,51.1431,4100.0
2008-06-23 10:35:00,61.53,61.54,61.49,61.49,4200.0,51.1265,51.1348,51.0933,51.0933,4200.0
2008-06-23 10:40:00,61.54,61.54,61.43,61.43,10900.0,51.1348,51.1348,51.0434,51.0434,10900.0
2008-06-23 10:45:00,61.38,61.44,61.38,61.4,2300.0,51.0019,51.0517,51.0019,51.0185,2300.0
2008-06-23 10:50:00,61.35,61.35,61.25,61.28,3000.0,50.977,50.977,50.8939,50.9188,3000.0
2008-06-23 10:55:00,61.34,61.38,61.33,61.38,900.0,50.9686,51.0019,50.9603,51.0019,900.0
2008-06-23 11:00:00,61.36,61.39,61.36,61.39,900.0,50.9853,51.0102,50.9853,51.0102,900.0
2008-06-23 11:05:00,61.34,61.34,61.32,61.32,400.0,50.9686,50.9686,50.952,50.952,400.0
2008-06-23 11:10:00,61.32,61.35,61.32,61.35,700.0,50.952,50.977,50.952,50.977,700.0
2008-06-23 11:15:00,61.31,61.36,61.24,61.24,3600.0,50.9437,50.9853,50.8856,50.8856,3600.0
2008-06-23 11:20:00,61.29,61.29,61.21,61.23,13600.0,50.9271,50.9271,50.8606,50.8772,13600.0
2008-06-23 11:25:00,61.23,61.3,61.23,61.27,2600.0,50.8772,50.9354,50.8772,50.9105,2600.0
2008-06-23 11:30:00,61.32,61.36,61.32,61.33,1100.0,50.952,50.9853,50.952,50.9603,1100.0
2008-06-23 11:35:00,61.3,61.35,61.3,61.35,4300.0,50.9354,50.977,50.9354,50.977,4300.0
2008-06-23 11:40:00,61.32,61.35,61.32,61.33,3000.0,50.952,50.977,50.952,50.9603,3000.0
2008-06-23 11:45:00,61.32,61.36,61.28,61.28,7300.0,50.952,50.9853,50.9188,50.9188,7300.0
2008-06-23 11:50:00,61.25,61.35,61.25,61.35,12300.0,50.8939,50.977,50.8939,50.977,12300.0
2008-06-23 11:55:00,61.35,61.4,61.35,61.4,11800.0,50.977,51.0185,50.977,51.0185,11800.0
2008-06-23 12:00:00,61.42,61.42,61.39,61.41,5400.0,51.0351,51.0351,51.0102,51.0268,5400.0
2008-06-23 12:05:00,61.42,61.42,61.3,61.35,2400.0,51.0351,51.0351,50.9354,50.977,2400.0
2008-06-23 12:10:00,61.33,61.33,61.28,61.28,1700.0,50.9603,50.9603,50.9188,50.9188,1700.0
2008-06-23 12:15:00,61.25,61.25,61.23,61.24,300.0,50.8939,50.8939,50.8772,50.8856,300.0
2008-06-23 12:20:00,61.24,61.24,61.24,61.24,0.0,50.8856,50.8856,50.8856,50.8856,0.0
2008-06-23 12:25:00,61.28,61.28,61.23,61.25,2900.0,50.9188,50.9188,50.8772,50.8939,2900.0
2008-06-23 12:30:00,61.24,61.32,61.24,61.26,900.0,50.8856,50.952,50.8856,50.9022,900.0
2008-06-23 12:35:00,61.26,61.26,61.26,61.26,100.0,50.9022,50.9022,50.9022,50.9022,100.0
2008-06-23 12:40:00,61.27,61.27,61.27,61.27,100.0,50.9105,50.9105,50.9105,50.9105,100.0
2008-06-23 12:45:00,61.26,61.33,61.25,61.33,4200.0,50.9022,50.9603,50.8939,50.9603,4200.0
2008-06-23 12:50:00,61.33,61.33,61.33,61.33,100.0,50.9603,50.9603,50.9603,50.9603,100.0
2008-06-23 12:55:00,61.35,61.41,61.31,61.41,5800.0,50.977,51.0268,50.9437,51.0268,5800.0
2008-06-23 13:00:00,61.41,61.41,61.41,61.41,100.0,51.0268,51.0268,51.0268,51.0268,100.0
2008-06-23 13:05:00,61.39,61.4,61.35,61.4,4300.0,51.0102,51.0185,50.977,51.0185,4300.0
2008-06-23 13:10:00,61.36,61.36,61.35,61.35,400.0,50.9853,50.9853,50.977,50.977,400.0
2008-06-23 13:15:00,61.3,61.36,61.3,61.34,4200.0,50.9354,50.9853,50.9354,50.9686,4200.0
2008-06-23 13:20:00,61.35,61.48,61.35,61.45,4800.0,50.977,51.085,50.977,51.06,4800.0
2008-06-23 13:25:00,61.46,61.47,61.44,61.44,2400.0,51.0684,51.0767,51.0517,51.0517,2400.0
2008-06-23 13:30:00,61.44,61.45,61.42,61.43,4300.0,51.0517,51.06,51.0351,51.0434,4300.0
2008-06-23 13:35:00,61.4,61.47,61.4,61.41,8500.0,51.0185,51.0767,51.0185,51.0268,8500.0
2008-06-23 13:40:00,61.43,61.47,61.43,61.47,2300.0,51.0434,51.0767,51.0434,51.0767,2300.0
2008-06-23 13:45:00,61.49,61.57,61.47,61.57,800.0,51.0933,51.1598,51.0767,51.1598,800.0
2008-06-23 13:50:00,61.52,61.52,61.52,61.52,700.0,51.1182,51.1182,51.1182,51.1182,700.0
2008-06-23 13:55:00,61.52,61.53,61.51,61.51,2000.0,51.1182,51.1265,51.1099,51.1099,2000.0
2008-06-23 14:00:00,61.52,61.52,61.5,61.5,300.0,51.1182,51.1182,51.1016,51.1016,300.0
2008-06-23 14:05:00,61.5,61.5,61.49,61.5,900.0,51.1016,51.1016,51.0933,51.1016,900.0
2008-06-23 14:10:00,61.47,61.47,61.47,61.47,300.0,51.0767,51.0767,51.0767,51.0767,300.0
2008-06-23 14:15:00,61.48,61.52,61.46,61.52,3000.0,51.085,51.1182,51.0684,51.1182,3000.0
2008-06-23 14:20:00,61.51,61.51,61.48,61.48,3000.0,51.1099,51.1099,51.085,51.085,3000.0
2008-06-23 14:25:00,61.5,61.5,61.46,61.5,3600.0,51.1016,51.1016,51.0684,51.1016,3600.0
2008-06-23 14:30:00,61.52,61.54,61.49,61.54,1400.0,51.1182,51.1348,51.0933,51.1348,1400.0
2008-06-23 14:35:00,61.54,61.55,61.52,61.52,4200.0,51.1348,51.1431,51.1182,51.1182,4200.0
2008-06-23 14:40:00,61.52,61.52,61.5,61.5,1400.0,51.1182,51.1182,51.1016,51.1016,1400.0
2008-06-23 14:45:00,61.47,61.48,61.42,61.42,1500.0,51.0767,51.085,51.0351,51.0351,1500.0
2008-06-23 14:50:00,61.39,61.42,61.37,61.41,2700.0,51.0102,51.0351,50.9936,51.0268,2700.0
2008-06-23 14:55:00,61.4,61.45,61.36,61.45,8600.0,51.0185,51.06,50.9853,51.06,8600.0
2008-06-23 15:00:00,61.45,61.45,61.39,61.39,1000.0,51.06,51.06,51.0102,51.0102,1000.0
2008-06-23 15:05:00,61.37,61.41,61.37,61.39,1400.0,50.9936,51.0268,50.9936,51.0102,1400.0
2008-06-23 15:10:00,61.41,61.42,61.41,61.41,3600.0,51.0268,51.0351,51.0268,51.0268,3600.0
2008-06-23 15:15:00,61.43,61.43,61.32,61.32,6900.0,51.0434,51.0434,50.952,50.952,6900.0
2008-06-23 15:20:00,61.34,61.34,61.29,61.3,1400.0,50.9686,50.9686,50.9271,50.9354,1400.0
2008-06-23 15:25:00,61.3,61.42,61.3,61.42,7000.0,50.9354,51.0351,50.9354,51.0351,7000.0
2008-06-23 15:30:00,61.43,61.44,61.38,61.38,3900.0,51.0434,51.0517,51.0019,51.0019,3900.0
2008-06-23 15:35:00,61.39,61.41,61.37,61.41,3200.0,51.0102,51.0268,50.9936,51.0268,3200.0
2008-06-23 15:40:00,61.41,61.45,61.39,61.39,4600.0,51.0268,51.06,51.0102,51.0102,4600.0
2008-06-23 15:45:00,61.37,61.38,61.35,61.36,4700.0,50.9936,51.0019,50.977,50.9853,4700.0
2008-06-23 15:50:00,61.31,61.33,61.28,61.33,3300.0,50.9437,50.9603,50.9188,50.9603,3300.0
2008-06-23 15:55:00,61.36,61.37,61.34,61.37,3000.0,50.9853,50.9936,50.9686,50.9936,3000.0
2008-06-24 09:30:00,61.05,61.05,60.89,60.9,8300.0,50.8446,50.8446,50.7113,50.7197,8300.0
2008-06-24 09:35:00,60.93,61.0,60.93,60.96,1100.0,50.7446,50.8029,50.7446,50.7696,1100.0
2008-06-24 09:40:00,60.99,60.99,60.81,60.81,1600.0,50.7946,50.7946,50.6447,50.6447,1600.0
2008-06-24 09:45:00,60.77,60.79,60.76,60.77,2400.0,50.6114,50.628,50.6031,50.6114,2400.0
2008-06-24 09:50:00,60.77,60.77,60.67,60.7,900.0,50.6114,50.6114,50.5281,50.5531,900.0
2008-06-24 09:55:00,60.69,60.73,60.66,60.66,1600.0,50.5448,50.5781,50.5198,50.5198,1600.0
2008-06-24 10:00:00,60.65,60.65,60.51,60.54,11300.0,50.5114,50.5114,50.3949,50.4198,11300.0
2008-06-24 10:05:00,60.59,60.6,60.59,60.6,1200.0,50.4615,50.4698,50.4615,50.4698,1200.0
2008-06-24 10:10:00,60.65,60.67,60.6,60.64,2500.0,50.5114,50.5281,50.4698,50.5031,2500.0
2008-06-24 10:15:00,60.61,60.65,60.59,60.65,3100.0,50.4781,50.5114,50.4615,50.5114,3100.0
2008-06-24 10:20:00,60.62,60.62,60.57,60.6,3000.0,50.4865,50.4865,50.4448,50.4698,3000.0
2008-06-24 10:25:00,60.62,60.66,60.62,60.64,800.0,50.4865,50.5198,50.4865,50.5031,800.0
2008-06-24 10:30:00,60.63,60.63,60.5,60.5,1800.0,50.4948,50.4948,50.3865,50.3865,1800.0
2008-06-24 10:35:00,60.5,60.53,60.45,60.53,4500.0,50.3865,50.4115,50.3449,50.4115,4500.0
2008-06-24 10:40:00,60.54,60.55,60.46,60.55,11500.0,50.4198,50.4282,50.3532,50.4282,11500.0
2008-06-24 10:45:00,60.55,60.65,60.51,60.64,800.0,50.4282,50.5114,50.3949,50.5031,800.0
2008-06-24 10:50:00,60.62,60.62,60.61,60.61,200.0,50.4865,50.4865,50.4781,50.4781,200.0
2008-06-24 10:55:00,60.65,60.81,60.65,60.81,1300.0,50.5114,50.6447,50.5114,50.6447,1300.0
2008-06-24 11:00:00,60.82,60.84,60.77,60.83,800.0,50.653,50.6697,50.6114,50.6614,800.0
2008-06-24 11:05:00,60.83,60.83,60.81,60.81,700.0,50.6614,50.6614,50.6447,50.6447,700.0
2008-06-24 11:10:00,60.81,60.81,60.81,60.81,0.0,50.6447,50.6447,50.6447,50.6447,0.0
2008-06-24 11:15:00,60.84,61.02,60.84,60.99,1400.0,50.6697,50.8196,50.6697,50.7946,1400.0
2008-06-24 11:20:00,61.03,61.03,61.0,61.0,1000.0,50.8279,50.8279,50.8029,50.8029,1000.0
2008-06-24 11:25:00,61.0,61.0,61.0,61.0,0.0,50.8029,50.8029,50.8029,50.8029,0.0
2008-06-24 11:30:00,60.95,60.95,60.89,60.91,1200.0,50.7613,50.7613,50.7113,50.728,1200.0
2008-06-24 11:35:00,60.93,60.94,60.89,60.94,1500.0,50.7446,50.753,50.7113,50.753,1500.0
2008-06-24 11:40:00,60.93,60.96,60.91,60.91,2400.0,50.7446,50.7696,50.728,50.728,2400.0
2008-06-24 11:45:00,60.93,61.08,60.93,61.08,3800.0,50.7446,50.8696,50.7446,50.8696,3800.0
2008-06-24 11:50:00,61.03,61.12,61.03,61.12,1300.0,50.8279,50.9029,50.8279,50.9029,1300.0
2008-06-24 11:55:00,61.12,61.14,61.12,61.14,800.0,50.9029,50.9195,50.9029,50.9195,800.0
2008-06-24 12:00:00,61.08,61.11,61.08,61.11,10100.0,50.8696,50.8946,50.8696,50.8946,10100.0
2008-06-24 12:05:00,61.13,61.13,61.13,61.13,400.0,50.9112,50.9112,50.9112,50.9112,400.0
2008-06-24 12:10:00,61.15,61.15,61.14,61.15,1200.0,50.9279,50.9279,50.9195,50.9279,1200.0
2008-06-24 12:15:00,61.14,61.14,61.04,61.08,3300.0,50.9195,50.9195,50.8363,50.8696,3300.0
2008-06-24 12:20:00,61.05,61.08,61.05,61.07,4700.0,50.8446,50.8696,50.8446,50.8612,4700.0
2008-06-24 12:25:00,61.15,61.2,61.15,61.2,3200.0,50.9279,50.9695,50.9279,50.9695,3200.0
2008-06-24 12:30:00,61.2,61.21,61.2,61.21,600.0,50.9695,50.9778,50.9695,50.9778,600.0
2008-06-24 12:35:00,61.21,61.22,61.21,61.22,1000.0,50.9778,50.9862,50.9778,50.9862,1000.0
2008-06-24 12:40:00,61.24,61.24,61.16,61.16,1100.0,51.0028,51.0028,50.9362,50.9362,1100.0
2008-06-24 12:45:00,61.15,61.15,61.12,61.12,800.0,50.9279,50.9279,50.9029,50.9029,800.0
2008-06-24 12:50:00,61.14,61.14,61.12,61.12,500.0,50.9195,50.9195,50.9029,50.9029,500.0
2008-06-24 12:55:00,61.08,61.09,61.08,61.09,200.0,50.8696,50.8779,50.8696,50.8779,200.0
2008-06-24 13:00:00,61.09,61.15,61.08,61.15,1000.0,50.8779,50.9279,50.8696,50.9279,1000.0
2008-06-24 13:05:00,61.15,61.16,61.14,61.15,900.0,50.9279,50.9362,50.9195,50.9279,900.0
2008-06-24 13:10:00,61.12,61.13,61.09,61.09,16800.0,50.9029,50.9112,50.8779,50.8779,16800.0
2008-06-24 13:15:00,61.09,61.14,61.08,61.14,1800.0,50.8779,50.9195,50.8696,50.9195,1800.0
2008-06-24 13:20:00,61.13,61.13,61.13,61.13,100.0,50.9112,50.9112,50.9112,50.9112,100.0
2008-06-24 13:25:00,61.21,61.21,61.12,61.12,1400.0,50.9778,50.9778,50.9029,50.9029,1400.0
2008-06-24 13:30:00,61.08,61.09,61.03,61.05,2100.0,50.8696,50.8779,50.8279,50.8446,2100.0
2008-06-24 13:35:00,61.06,61.11,61.05,61.09,2900.0,50.8529,50.8946,50.8446,50.8779,2900.0
2008-06-24 13:40:00,61.06,61.07,61.04,61.06,4200.0,50.8529,50.8612,50.8363,50.8529,4200.0
2008-06-24 13:45:00,61.05,61.13,61.05,61.12,5000.0,50.8446,50.9112,50.8446,50.9029,5000.0
2008-06-24 13:50:00,61.12,61.12,61.12,61.12,200.0,50.9029,50.9029,50.9029,50.9029,200.0
2008-06-24 13:55:00,61.21,61.21,61.14,61.17,1100.0,50.9778,50.9778,50.9195,50.9445,1100.0
2008-06-24 14:00:00,61.2,61.3,61.2,61.3,3100.0,50.9695,51.0528,50.9695,51.0528,3100.0
2008-06-24 14:05:00,61.27,61.27,61.24,61.25,7400.0,51.0278,51.0278,51.0028,51.0111,7400.0
2008-06-24 14:10:00,61.18,61.19,61.13,61.19,1600.0,50.9528,50.9612,50.9112,50.9612,1600.0
2008-06-24 14:15:00,61.19,61.19,61.14,61.15,3600.0,50.9612,50.9612,50.9195,50.9279,3600.0
2008-06-24 14:20:00,61.16,61.16,61.13,61.15,1100.0,50.9362,50.9362,50.9112,50.9279,1100.0
2008-06-24 14:25:00,61.15,61.18,61.15,61.16,7800.0,50.9279,50.9528,50.9279,50.9362,7800.0
2008-06-24 14:30:00,61.11,61.16,61.11,61.12,2900.0,50.8946,50.9362,50.8946,50.9029,2900.0
2008-06-24 14:35:00,61.12,61.14,61.11,61.11,2500.0,50.9029,50.9195,50.8946,50.8946,2500.0
2008-06-24 14:40:00,61.05,61.05,61.0,61.0,2100.0,50.8446,50.8446,50.8029,50.8029,2100.0
2008-06-24 14:45:00,61.04,61.04,60.93,60.93,2800.0,50.8363,50.8363,50.7446,50.7446,2800.0
2008-06-24 14:50:00,60.93,60.98,60.92,60.98,7500.0,50.7446,50.7863,50.7363,50.7863,7500.0
2008-06-24 14:55:00,60.97,60.97,60.92,60.92,700.0,50.778,50.778,50.7363,50.7363,700.0
2008-06-24 15:00:00,60.97,60.99,60.97,60.97,6000.0,50.778,50.7946,50.778,50.778,6000.0
2008-06-24 15:05:00,60.99,60.99,60.87,60.87,5900.0,50.7946,50.7946,50.6947,50.6947,5900.0
2008-06-24 15:10:00,60.89,60.89,60.84,60.84,300.0,50.7113,50.7113,50.6697,50.6697,300.0
2008-06-24 15:15:00,60.85,60.85,60.81,60.82,3600.0,50.678,50.678,50.6447,50.653,3600.0
2008-06-24 15:20:00,60.83,60.86,60.81,60.81,3900.0,50.6614,50.6863,50.6447,50.6447,3900.0
2008-06-24 15:25:00,60.76,60.76,60.76,60.76,200.0,50.6031,50.6031,50.6031,50.6031,200.0
2008-06-24 15:30:00,60.76,60.76,60.74,60.75,1700.0,50.6031,50.6031,50.5864,50.5947,1700.0
2008-06-24 15:35:00,60.74,60.79,60.67,60.73,6600.0,50.5864,50.628,50.5281,50.5781,6600.0
2008-06-24 15:40:00,60.7,60.7,60.67,60.67,500.0,50.5531,50.5531,50.5281,50.5281,500.0
2008-06-24 15:45:00,60.77,60.77,60.76,60.76,400.0,50.6114,50.6114,50.6031,50.6031,400.0
2008-06-24 15:50:00,60.73,60.73,60.63,60.7,25800.0,50.5781,50.5781,50.4948,50.5531,25800.0
2008-06-24 15:55:00,60.68,60.75,60.67,60.75,2900.0,50.5364,50.5947,50.5281,50.5947,2900.0
2008-06-25 09:30:00,60.78,61.01,60.78,60.9,15600.0,50.6197,50.8113,50.6197,50.7197,15600.0
2008-06-25 09:35:00,60.87,60.91,60.83,60.91,7200.0,50.6947,50.728,50.6614,50.728,7200.0
2008-06-25 09:40:00,60.92,61.0,60.92,60.98,9100.0,50.7363,50.8029,50.7363,50.7863,9100.0
2008-06-25 09:45:00,61.0,61.01,61.0,61.0,27200.0,50.8029,50.8113,50.8029,50.8029,27200.0
2008-06-25 09:50:00,60.96,60.97,60.96,60.96,2300.0,50.7696,50.778,50.7696,50.7696,2300.0
2008-06-25 09:55:00,60.93,60.93,60.91,60.91,1000.0,50.7446,50.7446,50.728,50.728,1000.0
2008-06-25 10:00:00,60.96,61.02,60.95,61.0,11000.0,50.7696,50.8196,50.7613,50.8029,11000.0
2008-06-25 10:05:00,61.01,61.01,60.89,60.93,2800.0,50.8113,50.8113,50.7113,50.7446,2800.0
2008-06-25 10:10:00,60.92,60.94,60.84,60.85,2600.0,50.7363,50.753,50.6697,50.678,2600.0
2008-06-25 10:15:00,60.85,60.87,60.85,60.85,1900.0,50.678,50.6947,50.678,50.678,1900.0
2008-06-25 10:20:00,60.86,60.9,60.86,60.86,5700.0,50.6863,50.7197,50.6863,50.6863,5700.0
2008-06-25 10:25:00,60.89,60.91,60.87,60.9,4400.0,50.7113,50.728,50.6947,50.7197,4400.0
2008-06-25 10:30:00,60.89,60.99,60.88,60.99,3900.0,50.7113,50.7946,50.703,50.7946,3900.0
2008-06-25 10:35:00,61.0,61.12,61.0,61.08,6600.0,50.8029,50.9029,50.8029,50.8696,6600.0
2008-06-25 10:40:00,61.1,61.14,61.08,61.11,4600.0,50.8862,50.9195,50.8696,50.8946,4600.0
2008-06-25 10:45:00,61.14,61.14,61.12,61.12,1100.0,50.9195,50.9195,50.9029,50.9029,1100.0
2008-06-25 10:50:00,61.16,61.16,61.14,61.16,3300.0,50.9362,50.9362,50.9195,50.9362,3300.0
2008-06-25 10:55:00,61.15,61.15,61.08,61.12,2800.0,50.9279,50.9279,50.8696,50.9029,2800.0
2008-06-25 11:00:00,61.1,61.13,61.08,61.12,1900.0,50.8862,50.9112,50.8696,50.9029,1900.0
2008-06-25 11:05:00,61.16,61.16,61.13,61.16,800.0,50.9362,50.9362,50.9112,50.9362,800.0
2008-06-25 11:10:00,61.12,61.12,61.08,61.1,400.0,50.9029,50.9029,50.8696,50.8862,400.0
2008-06-25 11:15:00,61.07,61.15,61.07,61.15,2000.0,50.8612,50.9279,50.8612,50.9279,2000.0
2008-06-25 11:20:00,61.14,61.17,61.12,61.13,3200.0,50.9195,50.9445,50.9029,50.9112,3200.0
2008-06-25 11:25:00,61.14,61.14,61.09,61.12,1100.0,50.9195,50.9195,50.8779,50.9029,1100.0
2008-06-25 11:30:00,61.1,61.15,61.1,61.15,600.0,50.8862,50.9279,50.8862,50.9279,600.0
2008-06-25 11:35:00,61.12,61.12,61.05,61.06,3600.0,50.9029,50.9029,50.8446,50.8529,3600.0
2008-06-25 11:40:00,61.07,61.07,61.06,61.06,600.0,50.8612,50.8612,50.8529,50.8529,600.0
2008-06-25 11:45:00,61.01,61.01,61.01,61.01,100.0,50.8113,50.8113,50.8113,50.8113,100.0
2008-06-25 11:50:00,61.02,61.02,61.02,61.02,100.0,50.8196,50.8196,50.8196,50.8196,100.0
2008-06-25 11:55:00,61.03,61.09,61.02,61.08,15700.0,50.8279,50.8779,50.8196,50.8696,15700.0
2008-06-25 12:00:00,61.05,61.06,61.02,61.06,4000.0,50.8446,50.8529,50.8196,50.8529,4000.0
2008-06-25 12:05:00,61.06,61.06,61.06,61.06,900.0,50.8529,50.8529,50.8529,50.8529,900.0
2008-06-25 12:10:00,61.05,61.05,61.04,61.05,600.0,50.8446,50.8446,50.8363,50.8446,600.0
2008-06-25 12:15:00,61.05,61.05,61.05,61.05,100.0,50.8446,50.8446,50.8446,50.8446,100.0
2008-06-25 12:20:00,61.11,61.11,61.1,61.1,1600.0,50.8946,50.8946,50.8862,50.8862,1600.0
2008-06-25 12:25:00,61.06,61.06,61.06,61.06,100.0,50.8529,50.8529,50.8529,50.8529,100.0
2008-06-25 12:30:00,61.08,61.08,61.08,61.08,400.0,50.8696,50.8696,50.8696,50.8696,400.0
2008-06-25 12:35:00,61.09,61.09,61.09,61.09,600.0,50.8779,50.8779,50.8779,50.8779,600.0
2008-06-25 12:40:00,61.1,61.11,61.06,61.07,2000.0,50.8862,50.8946,50.8529,50.8612,2000.0
2008-06-25 12:45:00,61.04,61.06,61.03,61.03,1100.0,50.8363,50.8529,50.8279,50.8279,1100.0
2008-06-25 12:50:00,61.1,61.11,61.05,61.05,3900.0,50.8862,50.8946,50.8446,50.8446,3900.0
2008-06-25 12:55:00,61.05,61.05,61.03,61.05,1500.0,50.8446,50.8446,50.8279,50.8446,1500.0
2008-06-25 13:00:00,61.01,61.06,61.01,61.06,400.0,50.8113,50.8529,50.8113,50.8529,400.0
2008-06-25 13:05:00,61.07,61.07,61.04,61.05,6200.0,50.8612,50.8612,50.8363,50.8446,6200.0
2008-06-25 13:10:00,61.1,61.16,61.1,61.13,400.0,50.8862,50.9362,50.8862,50.9112,400.0
2008-06-25 13:15:00,61.13,61.13,61.13,61.13,0.0,50.9112,50.9112,50.9112,50.9112,0.0
2008-06-25 13:20:00,61.14,61.16,61.11,61.14,8900.0,50.9195,50.9362,50.8946,50.9195,8900.0
2008-06-25 13:25:00,61.1,61.11,61.1,61.11,3500.0,50.8862,50.8946,50.8862,50.8946,3500.0
2008-06-25 13:30:00,61.09,61.11,61.08,61.1,3900.0,50.8779,50.8946,50.8696,50.8862,3900.0
2008-06-25 13:35:00,61.09,61.09,61.06,61.06,400.0,50.8779,50.8779,50.8529,50.8529,400.0
2008-06-25 13:40:00,61.06,61.07,61.06,61.07,200.0,50.8529,50.8612,50.8529,50.8612,200.0
2008-06-25 13:45:00,61.06,61.09,61.06,61.08,3200.0,50.8529,50.8779,50.8529,50.8696,3200.0
2008-06-25 13:50:00,61.07,61.09,61.07,61.09,4300.0,50.8612,50.8779,50.8612,50.8779,4300.0
2008-06-25 13:55:00,61.08,61.08,61.05,61.05,1600.0,50.8696,50.8696,50.8446,50.8446,1600.0
2008-06-25 14:00:00,61.05,61.07,61.04,61.07,7300.0,50.8446,50.8612,50.8363,50.8612,7300.0
2008-06-25 14:05:00,61.08,61.16,61.08,61.12,4600.0,50.8696,50.9362,50.8696,50.9029,4600.0
2008-06-25 14:10:00,61.13,61.23,61.02,61.21,11700.0,50.9112,50.9945,50.8196,50.9778,11700.0
2008-06-25 14:15:00,61.29,61.38,61.27,61.38,5700.0,51.0445,51.1194,51.0278,51.1194,5700.0
2008-06-25 14:20:00,61.43,61.43,61.26,61.31,4700.0,51.1611,51.1611,51.0195,51.0611,4700.0
2008-06-25 14:25:00,61.31,61.31,61.15,61.15,4600.0,51.0611,51.0611,50.9279,50.9279,4600.0
2008-06-25 14:30:00,61.11,61.13,61.01,61.11,11000.0,50.8946,50.9112,50.8113,50.8946,11000.0
2008-06-25 14:35:00,61.16,61.34,61.16,61.19,12000.0,50.9362,51.0861,50.9362,50.9612,12000.0
2008-06-25 14:40:00,61.19,61.26,61.07,61.19,12500.0,50.9612,51.0195,50.8612,50.9612,12500.0
2008-06-25 14:45:00,61.04,61.12,61.02,61.12,3200.0,50.8363,50.9029,50.8196,50.9029,3200.0
2008-06-25 14:50:00,61.21,61.39,61.18,61.32,12700.0,50.9778,51.1277,50.9528,51.0694,12700.0
2008-06-25 14:55:00,61.27,61.35,61.25,61.32,5200.0,51.0278,51.0944,51.0111,51.0694,5200.0
2008-06-25 15:00:00,61.35,61.56,61.33,61.53,10500.0,51.0944,51.2693,51.0778,51.2443,10500.0
2008-06-25 15:05:00,61.55,61.6,61.55,61.6,3300.0,51.261,51.3026,51.261,51.3026,3300.0
2008-06-25 15:10:00,61.53,61.55,61.51,61.51,13200.0,51.2443,51.261,51.2277,51.2277,13200.0
2008-06-25 15:15:00,61.5,61.51,61.42,61.46,1800.0,51.2194,51.2277,51.1527,51.186,1800.0
2008-06-25 15:20:00,61.39,61.39,61.16,61.19,24800.0,51.1277,51.1277,50.9362,50.9612,24800.0
2008-06-25 15:25:00,61.23,61.25,61.15,61.23,126500.0,50.9945,51.0111,50.9279,50.9945,126500.0
2008-06-25 15:30:00,61.28,61.28,61.08,61.08,13400.0,51.0361,51.0361,50.8696,50.8696,13400.0
2008-06-25 15:35:00,61.08,61.1,60.93,61.05,25000.0,50.8696,50.8862,50.7446,50.8446,25000.0
2008-06-25 15:40:00,61.03,61.09,61.0,61.06,24900.0,50.8279,50.8779,50.8029,50.8529,24900.0
2008-06-25 15:45:00,61.07,61.08,60.94,60.94,12000.0,50.8612,50.8696,50.753,50.753,12000.0
2008-06-25 15:50:00,60.94,61.08,60.94,61.08,16600.0,50.753,50.8696,50.753,50.8696,16600.0
2008-06-25 15:55:00,61.07,61.09,61.02,61.09,6600.0,50.8612,50.8779,50.8196,50.8779,6600.0
2008-06-26 09:30:00,60.48,60.48,60.32,60.32,3200.0,50.3699,50.3699,50.2366,50.2366,3200.0
2008-06-26 09:35:00,60.4,60.45,60.39,60.39,1000.0,50.3032,50.3449,50.2949,50.2949,1000.0
2008-06-26 09:40:00,60.36,60.43,60.28,60.33,2900.0,50.2699,50.3282,50.2033,50.2449,2900.0
2008-06-26 09:45:00,60.39,60.39,60.28,60.3,2100.0,50.2949,50.2949,50.2033,50.22,2100.0
2008-06-26 09:50:00,60.28,60.31,60.22,60.25,3400.0,50.2033,50.2283,50.1533,50.1783,3400.0
2008-06-26 09:55:00,60.29,60.39,60.28,60.37,1900.0,50.2116,50.2949,50.2033,50.2783,1900.0
2008-06-26 10:00:00,60.38,60.45,60.3,60.3,6600.0,50.2866,50.3449,50.22,50.22,6600.0
2008-06-26 10:05:00,60.24,60.31,60.22,60.29,4900.0,50.17,50.2283,50.1533,50.2116,4900.0
2008-06-26 10:10:00,60.32,60.32,60.25,60.3,6600.0,50.2366,50.2366,50.1783,50.22,6600.0
2008-06-26 10:15:00,60.27,60.29,60.2,60.25,5700.0,50.195,50.2116,50.1367,50.1783,5700.0
2008-06-26 10:20:00,60.24,60.31,60.24,60.31,2000.0,50.17,50.2283,50.17,50.2283,2000.0
2008-06-26 10:25:00,60.28,60.41,60.28,60.39,5800.0,50.2033,50.3116,50.2033,50.2949,5800.0
2008-06-26 10:30:00,60.33,60.35,60.29,60.29,7900.0,50.2449,50.2616,50.2116,50.2116,7900.0
2008-06-26 10:35:00,60.31,60.31,60.18,60.22,11500.0,50.2283,50.2283,50.12,50.1533,11500.0
2008-06-26 10:40:00,60.22,60.24,60.17,60.17,1300.0,50.1533,50.17,50.1117,50.1117,1300.0
2008-06-26 10:45:00,60.17,60.17,60.07,60.08,7200.0,50.1117,50.1117,50.0284,50.0367,7200.0
2008-06-26 10:50:00,60.11,60.15,60.09,60.09,3600.0,50.0617,50.095,50.0451,50.0451,3600.0
2008-06-26 10:55:00,60.05,60.05,59.86,59.89,16700.0,50.0117,50.0117,49.8535,49.8785,16700.0
2008-06-26 11:00:00,59.89,59.9,59.89,59.9,300.0,49.8785,49.8868,49.8785,49.8868,300.0
2008-06-26 11:05:00,59.98,60.0,59.98,59.99,4000.0,49.9534,49.9701,49.9534,49.9618,4000.0
2008-06-26 11:10:00,59.97,59.97,59.89,59.92,3400.0,49.9451,49.9451,49.8785,49.9035,3400.0
2008-06-26 11:15:00,59.92,59.96,59.86,59.86,1200.0,49.9035,49.9368,49.8535,49.8535,1200.0
2008-06-26 11:20:00,59.88,59.88,59.81,59.87,4300.0,49.8702,49.8702,49.8119,49.8618,4300.0
2008-06-26 11:25:00,59.89,59.89,59.83,59.84,4300.0,49.8785,49.8785,49.8285,49.8369,4300.0
2008-06-26 11:30:00,59.84,59.84,59.84,59.84,0.0,49.8369,49.8369,49.8369,49.8369,0.0
2008-06-26 11:35:00,59.89,59.9,59.83,59.83,1700.0,49.8785,49.8868,49.8285,49.8285,1700.0
2008-06-26 11:40:00,59.85,59.94,59.85,59.93,1300.0,49.8452,49.9201,49.8452,49.9118,1300.0
2008-06-26 11:45:00,59.94,59.95,59.93,59.95,800.0,49.9201,49.9285,49.9118,49.9285,800.0
2008-06-26 11:50:00,59.97,59.97,59.97,59.97,100.0,49.9451,49.9451,49.9451,49.9451,100.0
2008-06-26 11:55:00,59.92,59.96,59.89,59.93,2400.0,49.9035,49.9368,49.8785,49.9118,2400.0
2008-06-26 12:00:00,59.93,59.93,59.9,59.9,1200.0,49.9118,49.9118,49.8868,49.8868,1200.0
2008-06-26 12:05:00,59.88,59.88,59.75,59.76,4100.0,49.8702,49.8702,49.7619,49.7702,4100.0
2008-06-26 12:10:00,59.77,59.78,59.71,59.73,3900.0,49.7786,49.7869,49.7286,49.7452,3900.0
2008-06-26 12:15:00,59.77,59.77,59.73,59.76,2700.0,49.7786,49.7786,49.7452,49.7702,2700.0
2008-06-26 12:20:00,59.76,59.85,59.76,59.83,68100.0,49.7702,49.8452,49.7702,49.8285,68100.0
2008-06-26 12:25:00,59.83,59.83,59.71,59.72,5600.0,49.8285,49.8285,49.7286,49.7369,5600.0
2008-06-26 12:30:00,59.71,59.74,59.66,59.66,3400.0,49.7286,49.7536,49.6869,49.6869,3400.0
2008-06-26 12:35:00,59.62,59.64,59.62,59.63,900.0,49.6536,49.6703,49.6536,49.662,900.0
2008-06-26 12:40:00,59.68,59.68,59.64,59.64,1900.0,49.7036,49.7036,49.6703,49.6703,1900.0
2008-06-26 12:45:00,59.63,59.69,59.62,59.63,9700.0,49.662,49.7119,49.6536,49.662,9700.0
2008-06-26 12:50:00,59.62,59.67,59.62,59.67,3800.0,49.6536,49.6953,49.6536,49.6953,3800.0
2008-06-26 12:55:00,59.69,59.76,59.69,59.73,1300.0,49.7119,49.7702,49.7119,49.7452,1300.0
2008-06-26 13:00:00,59.76,59.8,59.76,59.78,3100.0,49.7702,49.8035,49.7702,49.7869,3100.0
2008-06-26 13:05:00,59.79,59.79,59.75,59.76,2700.0,49.7952,49.7952,49.7619,49.7702,2700.0
2008-06-26 13:10:00,59.79,59.79,59.73,59.73,1800.0,49.7952,49.7952,49.7452,49.7452,1800.0
2008-06-26 13:15:00,59.8,59.81,59.77,59.77,3300.0,49.8035,49.8119,49.7786,49.7786,3300.0
2008-06-26 13:20:00,59.77,59.79,59.76,59.76,6900.0,49.7786,49.7952,49.7702,49.7702,6900.0
2008-06-26 13:25:00,59.71,59.71,59.6,59.63,3700.0,49.7286,49.7286,49.637,49.662,3700.0
2008-06-26 13:30:00,59.61,59.68,59.61,59.63,4200.0,49.6453,49.7036,49.6453,49.662,4200.0
2008-06-26 13:35:00,59.64,59.66,59.63,59.66,3600.0,49.6703,49.6869,49.662,49.6869,3600.0
2008-06-26 13:40:00,59.68,59.71,59.66,59.66,2000.0,49.7036,49.7286,49.6869,49.6869,2000.0
2008-06-26 13:45:00,59.76,59.76,59.71,59.71,500.0,49.7702,49.7702,49.7286,49.7286,500.0
2008-06-26 13:50:00,59.72,59.83,59.72,59.83,800.0,49.7369,49.8285,49.7369,49.8285,800.0
2008-06-26 13:55:00,59.8,59.8,59.75,59.78,1700.0,49.8035,49.8035,49.7619,49.7869,1700.0
2008-06-26 14:00:00,59.78,59.83,59.75,59.83,7100.0,49.7869,49.8285,49.7619,49.8285,7100.0
2008-06-26 14:05:00,59.81,59.84,59.78,59.83,3700.0,49.8119,49.8369,49.7869,49.8285,3700.0
2008-06-26 14:10:00,59.88,59.88,59.7,59.72,4500.0,49.8702,49.8702,49.7203,49.7369,4500.0
2008-06-26 14:15:00,59.74,59.74,59.65,59.65,4300.0,49.7536,49.7536,49.6786,49.6786,4300.0
2008-06-26 14:20:00,59.61,59.63,59.56,59.58,1600.0,49.6453,49.662,49.6037,49.6203,1600.0
2008-06-26 14:25:00,59.62,59.63,59.56,59.61,6200.0,49.6536,49.662,49.6037,49.6453,6200.0
2008-06-26 14:30:00,59.66,59.7,59.6,59.61,4400.0,49.6869,49.7203,49.637,49.6453,4400.0
2008-06-26 14:35:00,59.58,59.66,59.54,59.54,8500.0,49.6203,49.6869,49.587,49.587,8500.0
2008-06-26 14:40:00,59.54,59.59,59.5,59.5,7900.0,49.587,49.6286,49.5537,49.5537,7900.0
2008-06-26 14:45:00,59.51,59.54,59.43,59.44,6300.0,49.562,49.587,49.4954,49.5037,6300.0
2008-06-26 14:50:00,59.48,59.52,59.47,59.52,4700.0,49.537,49.5703,49.5287,49.5703,4700.0
2008-06-26 14:55:00,59.49,59.53,59.49,59.49,2300.0,49.5454,49.5787,49.5454,49.5454,2300.0
2008-06-26 15:00:00,59.48,59.58,59.46,59.58,5300.0,49.537,49.6203,49.5204,49.6203,5300.0
2008-06-26 15:05:00,59.56,59.56,59.5,59.55,4900.0,49.6037,49.6037,49.5537,49.5953,4900.0
2008-06-26 15:10:00,59.54,59.57,59.53,59.56,3700.0,49.587,49.612,49.5787,49.6037,3700.0
2008-06-26 15:15:00,59.58,59.67,59.55,59.55,5000.0,49.6203,49.6953,49.5953,49.5953,5000.0
2008-06-26 15:20:00,59.55,59.64,59.55,59.64,2600.0,49.5953,49.6703,49.5953,49.6703,2600.0
2008-06-26 15:25:00,59.64,59.72,59.64,59.67,9200.0,49.6703,49.7369,49.6703,49.6953,9200.0
2008-06-26 15:30:00,59.64,59.67,59.6,59.63,3300.0,49.6703,49.6953,49.637,49.662,3300.0
2008-06-26 15:35:00,59.62,59.75,59.62,59.71,9500.0,49.6536,49.7619,49.6536,49.7286,9500.0
2008-06-26 15:40:00,59.69,59.7,59.55,59.59,4300.0,49.7119,49.7203,49.5953,49.6286,4300.0
2008-06-26 15:45:00,59.57,59.61,59.56,59.57,2800.0,49.612,49.6453,49.6037,49.612,2800.0
2008-06-26 15:50:00,59.54,59.54,59.42,59.43,2400.0,49.587,49.587,49.4871,49.4954,2400.0
2008-06-26 15:55:00,59.45,59.49,59.45,59.47,5700.0,49.512,49.5454,49.512,49.5287,5700.0
2008-06-27 09:30:00,59.55,59.56,59.41,59.5,17500.0,49.5953,49.6037,49.4787,49.5537,17500.0
2008-06-27 09:35:00,59.48,59.49,59.36,59.36,3800.0,49.537,49.5454,49.4371,49.4371,3800.0
2008-06-27 09:40:00,59.32,59.32,59.14,59.14,10300.0,49.4038,49.4038,49.2539,49.2539,10300.0
2008-06-27 09:45:00,59.12,59.23,59.12,59.23,2500.0,49.2372,49.3288,49.2372,49.3288,2500.0
2008-06-27 09:50:00,59.22,59.37,59.22,59.32,2200.0,49.3205,49.4454,49.3205,49.4038,2200.0
2008-06-27 09:55:00,59.35,59.41,59.33,59.33,2800.0,49.4288,49.4787,49.4121,49.4121,2800.0
2008-06-27 10:00:00,59.53,59.64,59.51,59.52,4600.0,49.5787,49.6703,49.562,49.5703,4600.0
2008-06-27 10:05:00,59.64,59.64,59.51,59.57,3800.0,49.6703,49.6703,49.562,49.612,3800.0
2008-06-27 10:10:00,59.57,59.57,59.46,59.47,3000.0,49.612,49.612,49.5204,49.5287,3000.0
2008-06-27 10:15:00,59.51,59.51,59.42,59.44,500.0,49.562,49.562,49.4871,49.5037,500.0
2008-06-27 10:20:00,59.39,59.48,59.39,59.48,800.0,49.4621,49.537,49.4621,49.537,800.0
2008-06-27 10:25:00,59.51,59.51,59.48,59.48,1500.0,49.562,49.562,49.537,49.537,1500.0
2008-06-27 10:30:00,59.53,59.61,59.53,59.61,1000.0,49.5787,49.6453,49.5787,49.6453,1000.0
2008-06-27 10:35:00,59.65,59.65,59.56,59.57,1200.0,49.6786,49.6786,49.6037,49.612,1200.0
2008-06-27 10:40:00,59.59,59.59,59.43,59.44,4900.0,49.6286,49.6286,49.4954,49.5037,4900.0
2008-06-27 10:45:00,59.43,59.43,59.34,59.39,3100.0,49.4954,49.4954,49.4204,49.4621,3100.0
2008-06-27 10:50:00,59.32,59.34,59.32,59.33,2800.0,49.4038,49.4204,49.4038,49.4121,2800.0
2008-06-27 10:55:00,59.34,59.34,59.28,59.3,6000.0,49.4204,49.4204,49.3705,49.3871,6000.0
2008-06-27 11:00:00,59.24,59.24,59.23,59.23,500.0,49.3371,49.3371,49.3288,49.3288,500.0
2008-06-27 11:05:00,59.24,59.34,59.21,59.34,3600.0,49.3371,49.4204,49.3122,49.4204,3600.0
2008-06-27 11:10:00,59.3,59.37,59.29,59.29,35100.0,49.3871,49.4454,49.3788,49.3788,35100.0
2008-06-27 11:15:00,59.29,59.33,59.22,59.22,600.0,49.3788,49.4121,49.3205,49.3205,600.0
2008-06-27 11:20:00,59.3,59.3,59.25,59.25,200.0,49.3871,49.3871,49.3455,49.3455,200.0
2008-06-27 11:25:00,59.29,59.36,59.29,59.34,700.0,49.3788,49.4371,49.3788,49.4204,700.0
2008-06-27 11:30:00,59.32,59.39,59.32,59.39,1100.0,49.4038,49.4621,49.4038,49.4621,1100.0
2008-06-27 11:35:00,59.4,59.4,59.33,59.33,1100.0,49.4704,49.4704,49.4121,49.4121,1100.0
2008-06-27 11:40:00,59.32,59.33,59.32,59.33,300.0,49.4038,49.4121,49.4038,49.4121,300.0
2008-06-27 11:45:00,59.38,59.47,59.38,59.47,3200.0,49.4537,49.5287,49.4537,49.5287,3200.0
2008-06-27 11:50:00,59.47,59.47,59.4,59.4,1100.0,49.5287,49.5287,49.4704,49.4704,1100.0
2008-06-27 11:55:00,59.4,59.46,59.39,59.46,2700.0,49.4704,49.5204,49.4621,49.5204,2700.0
2008-06-27 12:00:00,59.47,59.48,59.46,59.48,400.0,49.5287,49.537,49.5204,49.537,400.0
2008-06-27 12:05:00,59.47,59.55,59.47,59.55,3500.0,49.5287,49.5953,49.5287,49.5953,3500.0
2008-06-27 12:10:00,59.49,59.49,59.45,59.45,2200.0,49.5454,49.5454,49.512,49.512,2200.0
2008-06-27 12:15:00,59.47,59.52,59.47,59.51,1500.0,49.5287,49.5703,49.5287,49.562,1500.0
2008-06-27 12:20:00,59.51,59.55,59.47,59.47,1000.0,49.562,49.5953,49.5287,49.5287,1000.0
2008-06-27 12:25:00,59.53,59.53,59.5,59.52,1000.0,49.5787,49.5787,49.5537,49.5703,1000.0
2008-06-27 12:30:00,59.45,59.45,59.45,59.45,300.0,49.512,49.512,49.512,49.512,300.0
2008-06-27 12:35:00,59.43,59.43,59.41,59.41,1200.0,49.4954,49.4954,49.4787,49.4787,1200.0
2008-06-27 12:40:00,59.33,59.36,59.31,59.36,1700.0,49.4121,49.4371,49.3954,49.4371,1700.0
2008-06-27 12:45:00,59.35,59.37,59.35,59.37,700.0,49.4288,49.4454,49.4288,49.4454,700.0
2008-06-27 12:50:00,59.35,59.38,59.35,59.38,1300.0,49.4288,49.4537,49.4288,49.4537,1300.0
2008-06-27 12:55:00,59.39,59.39,59.3,59.31,1200.0,49.4621,49.4621,49.3871,49.3954,1200.0
2008-06-27 13:00:00,59.31,59.31,59.21,59.21,1200.0,49.3954,49.3954,49.3122,49.3122,1200.0
2008-06-27 13:05:00,59.23,59.26,59.19,59.19,5500.0,49.3288,49.3538,49.2955,49.2955,5500.0
2008-06-27 13:10:00,59.18,59.19,59.06,59.09,6600.0,49.2872,49.2955,49.1872,49.2122,6600.0
2008-06-27 13:15:00,59.09,59.16,59.08,59.11,6400.0,49.2122,49.2705,49.2039,49.2289,6400.0
2008-06-27 13:20:00,59.05,59.07,59.01,59.06,3300.0,49.1789,49.1956,49.1456,49.1872,3300.0
2008-06-27 13:25:00,59.05,59.06,59.05,59.06,600.0,49.1789,49.1872,49.1789,49.1872,600.0
2008-06-27 13:30:00,59.06,59.11,59.06,59.09,1300.0,49.1872,49.2289,49.1872,49.2122,1300.0
2008-06-27 13:35:00,59.02,59.02,58.96,58.96,1200.0,49.1539,49.1539,49.104,49.104,1200.0
2008-06-27 13:40:00,58.96,58.96,58.96,58.96,0.0,49.104,49.104,49.104,49.104,0.0
2008-06-27 13:45:00,58.95,58.99,58.93,58.98,1900.0,49.0956,49.1289,49.079,49.1206,1900.0
2008-06-27 13:50:00,58.96,58.97,58.92,58.93,2700.0,49.104,49.1123,49.0706,49.079,2700.0
2008-06-27 13:55:00,59.0,59.06,59.0,59.06,200.0,49.1373,49.1872,49.1373,49.1872,200.0
2008-06-27 14:00:00,59.07,59.1,59.04,59.08,5300.0,49.1956,49.2206,49.1706,49.2039,5300.0
2008-06-27 14:05:00,59.08,59.15,59.08,59.11,3200.0,49.2039,49.2622,49.2039,49.2289,3200.0
2008-06-27 14:10:00,59.14,59.15,59.08,59.12,6600.0,49.2539,49.2622,49.2039,49.2372,6600.0
2008-06-27 14:15:00,59.12,59.29,59.12,59.23,6000.0,49.2372,49.3788,49.2372,49.3288,6000.0
2008-06-27 14:20:00,59.22,59.23,59.1,59.23,3400.0,49.3205,49.3288,49.2206,49.3288,3400.0
2008-06-27 14:25:00,59.11,59.38,59.11,59.35,4400.0,49.2289,49.4537,49.2289,49.4288,4400.0
2008-06-27 14:30:00,59.34,59.42,59.32,59.32,2900.0,49.4204,49.4871,49.4038,49.4038,2900.0
2008-06-27 14:35:00,59.36,59.36,59.32,59.32,1000.0,49.4371,49.4371,49.4038,49.4038,1000.0
2008-06-27 14:40:00,59.34,59.4,59.28,59.28,6700.0,49.4204,49.4704,49.3705,49.3705,6700.0
2008-06-27 14:45:00,59.27,59.39,59.27,59.39,4000.0,49.3621,49.4621,49.3621,49.4621,4000.0
2008-06-27 14:50:00,59.39,59.4,59.33,59.38,7800.0,49.4621,49.4704,49.4121,49.4537,7800.0
2008-06-27 14:55:00,59.4,59.43,59.33,59.43,12000.0,49.4704,49.4954,49.4121,49.4954,12000.0
2008-06-27 15:00:00,59.46,59.47,59.35,59.35,6800.0,49.5204,49.5287,49.4288,49.4288,6800.0
2008-06-27 15:05:00,59.36,59.39,59.35,59.38,14900.0,49.4371,49.4621,49.4288,49.4537,14900.0
2008-06-27 15:10:00,59.39,59.47,59.38,59.45,7200.0,49.4621,49.5287,49.4537,49.512,7200.0
2008-06-27 15:15:00,59.46,59.46,59.35,59.36,10800.0,49.5204,49.5204,49.4288,49.4371,10800.0
2008-06-27 15:20:00,59.38,59.44,59.35,59.41,16600.0,49.4537,49.5037,49.4288,49.4787,16600.0
2008-06-27 15:25:00,59.39,59.39,59.27,59.29,3100.0,49.4621,49.4621,49.3621,49.3788,3100.0
2008-06-27 15:30:00,59.29,59.29,59.21,59.21,7800.0,49.3788,49.3788,49.3122,49.3122,7800.0
2008-06-27 15:35:00,59.28,59.37,59.28,59.31,5400.0,49.3705,49.4454,49.3705,49.3954,5400.0
2008-06-27 15:40:00,59.32,59.56,59.32,59.5,7700.0,49.4038,49.6037,49.4038,49.5537,7700.0
2008-06-27 15:45:00,59.51,59.51,59.43,59.44,5000.0,49.562,49.562,49.4954,49.5037,5000.0
2008-06-27 15:50:00,59.46,59.47,59.36,59.41,12100.0,49.5204,49.5287,49.4371,49.4787,12100.0
2008-06-27 15:55:00,59.36,59.4,59.35,59.35,7200.0,49.4371,49.4704,49.4288,49.4288,7200.0
2008-06-30 09:30:00,59.28,59.49,59.28,59.37,14000.0,49.3705,49.5454,49.3705,49.4454,14000.0
2008-06-30 09:35:00,59.48,59.51,59.48,59.5,1700.0,49.537,49.562,49.537,49.5537,1700.0
2008-06-30 09:40:00,59.46,59.54,59.46,59.53,2500.0,49.5204,49.587,49.5204,49.5787,2500.0
2008-06-30 09:45:00,59.56,59.56,59.53,59.53,2500.0,49.6037,49.6037,49.5787,49.5787,2500.0
2008-06-30 09:50:00,59.53,59.53,59.42,59.43,2600.0,49.5787,49.5787,49.4871,49.4954,2600.0
2008-06-30 09:55:00,59.44,59.44,59.3,59.3,2800.0,49.5037,49.5037,49.3871,49.3871,2800.0
2008-06-30 10:00:00,59.3,59.36,59.15,59.15,3800.0,49.3871,49.4371,49.2622,49.2622,3800.0
2008-06-30 10:05:00,59.26,59.29,59.25,59.29,2300.0,49.3538,49.3788,49.3455,49.3788,2300.0
2008-06-30 10:10:00,59.27,59.35,59.25,59.35,1400.0,49.3621,49.4288,49.3455,49.4288,1400.0
2008-06-30 10:15:00,59.32,59.39,59.3,59.38,5000.0,49.4038,49.4621,49.3871,49.4537,5000.0
2008-06-30 10:20:00,59.42,59.45,59.4,59.41,2700.0,49.4871,49.512,49.4704,49.4787,2700.0
2008-06-30 10:25:00,59.5,59.53,59.5,59.53,3200.0,49.5537,49.5787,49.5537,49.5787,3200.0
2008-06-30 10:30:00,59.54,59.58,59.51,59.51,6900.0,49.587,49.6203,49.562,49.562,6900.0
2008-06-30 10:35:00,59.52,59.61,59.49,59.54,4400.0,49.5703,49.6453,49.5454,49.587,4400.0
2008-06-30 10:40:00,59.48,59.48,59.45,59.45,200.0,49.537,49.537,49.512,49.512,200.0
2008-06-30 10:45:00,59.43,59.54,59.43,59.54,1800.0,49.4954,49.587,49.4954,49.587,1800.0
2008-06-30 10:50:00,59.53,59.57,59.52,59.57,1600.0,49.5787,49.612,49.5703,49.612,1600.0
2008-06-30 10:55:00,59.61,59.69,59.61,59.69,6100.0,49.6453,49.7119,49.6453,49.7119,6100.0
2008-06-30 11:00:00,59.71,59.72,59.66,59.68,1000.0,49.7286,49.7369,49.6869,49.7036,1000.0
2008-06-30 11:05:00,59.67,59.67,59.62,59.66,1300.0,49.6953,49.6953,49.6536,49.6869,1300.0
2008-06-30 11:10:00,59.65,59.65,59.63,59.65,1200.0,49.6786,49.6786,49.662,49.6786,1200.0
2008-06-30 11:15:00,59.71,59.74,59.7,59.7,900.0,49.7286,49.7536,49.7203,49.7203,900.0
2008-06-30 11:20:00,59.69,59.73,59.64,59.73,5000.0,49.7119,49.7452,49.6703,49.7452,5000.0
2008-06-30 11:25:00,59.75,59.79,59.74,59.78,3100.0,49.7619,49.7952,49.7536,49.7869,3100.0
2008-06-30 11:30:00,59.81,59.81,59.72,59.75,3300.0,49.8119,49.8119,49.7369,49.7619,3300.0
2008-06-30 11:35:00,59.72,59.75,59.66,59.66,2100.0,49.7369,49.7619,49.6869,49.6869,2100.0
2008-06-30 11:40:00,59.68,59.72,59.67,59.69,3500.0,49.7036,49.7369,49.6953,49.7119,3500.0
2008-06-30 11:45:00,59.67,59.69,59.61,59.61,1800.0,49.6953,49.7119,49.6453,49.6453,1800.0
2008-06-30 11:50:00,59.66,59.69,59.66,59.69,500.0,49.6869,49.7119,49.6869,49.7119,500.0
2008-06-30 11:55:00,59.69,59.74,59.67,59.67,2100.0,49.7119,49.7536,49.6953,49.6953,2100.0
2008-06-30 12:00:00,59.72,59.72,59.63,59.63,800.0,49.7369,49.7369,49.662,49.662,800.0
2008-06-30 12:05:00,59.63,59.7,59.6,59.7,1100.0,49.662,49.7203,49.637,49.7203,1100.0
2008-06-30 12:10:00,59.71,59.74,59.7,59.71,1500.0,49.7286,49.7536,49.7203,49.7286,1500.0
2008-06-30 12:15:00,59.74,59.75,59.73,59.74,7200.0,49.7536,49.7619,49.7452,49.7536,7200.0
2008-06-30 12:20:00,59.71,59.74,59.68,59.74,5200.0,49.7286,49.7536,49.7036,49.7536,5200.0
2008-06-30 12:25:00,59.73,59.74,59.69,59.74,1500.0,49.7452,49.7536,49.7119,49.7536,1500.0
2008-06-30 12:30:00,59.72,59.73,59.69,59.71,800.0,49.7369,49.7452,49.7119,49.7286,800.0
2008-06-30 12:35:00,59.7,59.7,59.63,59.63,1400.0,49.7203,49.7203,49.662,49.662,1400.0
2008-06-30 12:40:00,59.68,59.68,59.64,59.64,1300.0,49.7036,49.7036,49.6703,49.6703,1300.0
2008-06-30 12:45:00,59.65,59.77,59.65,59.76,2600.0,49.6786,49.7786,49.6786,49.7702,2600.0
2008-06-30 12:50:00,59.74,59.74,59.7,59.7,1300.0,49.7536,49.7536,49.7203,49.7203,1300.0
2008-06-30 12:55:00,59.69,59.69,59.61,59.61,600.0,49.7119,49.7119,49.6453,49.6453,600.0
2008-06-30 13:00:00,59.61,59.61,59.61,59.61,0.0,49.6453,49.6453,49.6453,49.6453,0.0
2008-06-30 13:05:00,59.59,59.61,59.58,59.58,1600.0,49.6286,49.6453,49.6203,49.6203,1600.0
2008-06-30 13:10:00,59.55,59.64,59.55,59.64,2500.0,49.5953,49.6703,49.5953,49.6703,2500.0
2008-06-30 13:15:00,59.62,59.65,59.62,59.65,2900.0,49.6536,49.6786,49.6536,49.6786,2900.0
2008-06-30 13:20:00,59.67,59.71,59.66,59.68,2800.0,49.6953,49.7286,49.6869,49.7036,2800.0
2008-06-30 13:25:00,59.67,59.68,59.6,59.6,6300.0,49.6953,49.7036,49.637,49.637,6300.0
2008-06-30 13:30:00,59.56,59.6,59.54,59.54,4300.0,49.6037,49.637,49.587,49.587,4300.0
2008-06-30 13:35:00,59.52,59.52,59.46,59.49,1100.0,49.5703,49.5703,49.5204,49.5454,1100.0
2008-06-30 13:40:00,59.44,59.44,59.44,59.44,200.0,49.5037,49.5037,49.5037,49.5037,200.0
2008-06-30 13:45:00,59.48,59.5,59.43,59.45,1000.0,49.537,49.5537,49.4954,49.512,1000.0
2008-06-30 13:50:00,59.41,59.41,59.36,59.38,1900.0,49.4787,49.4787,49.4371,49.4537,1900.0
2008-06-30 13:55:00,59.37,59.43,59.36,59.43,3300.0,49.4454,49.4954,49.4371,49.4954,3300.0
2008-06-30 14:00:00,59.44,59.47,59.43,59.47,1900.0,49.5037,49.5287,49.4954,49.5287,1900.0
2008-06-30 14:05:00,59.48,59.49,59.39,59.47,8700.0,49.537,49.5454,49.4621,49.5287,8700.0
2008-06-30 14:10:00,59.46,59.48,59.45,59.46,1300.0,49.5204,49.537,49.512,49.5204,1300.0
2008-06-30 14:15:00,59.47,59.48,59.47,59.48,1500.0,49.5287,49.537,49.5287,49.537,1500.0
2008-06-30 14:20:00,59.46,59.46,59.45,59.45,800.0,49.5204,49.5204,49.512,49.512,800.0
2008-06-30 14:25:00,59.52,59.6,59.52,59.59,2800.0,49.5703,49.637,49.5703,49.6286,2800.0
2008-06-30 14:30:00,59.55,59.55,59.49,59.49,4600.0,49.5953,49.5953,49.5454,49.5454,4600.0
2008-06-30 14:35:00,59.51,59.52,59.45,59.49,3800.0,49.562,49.5703,49.512,49.5454,3800.0
2008-06-30 14:40:00,59.49,59.53,59.49,59.52,1200.0,49.5454,49.5787,49.5454,49.5703,1200.0
2008-06-30 14:45:00,59.51,59.59,59.49,59.55,3000.0,49.562,49.6286,49.5454,49.5953,3000.0
2008-06-30 14:50:00,59.59,59.62,59.56,59.56,7900.0,49.6286,49.6536,49.6037,49.6037,7900.0
2008-06-30 14:55:00,59.56,59.56,59.49,59.51,1800.0,49.6037,49.6037,49.5454,49.562,1800.0
2008-06-30 15:00:00,59.55,59.55,59.55,59.55,100.0,49.5953,49.5953,49.5953,49.5953,100.0
2008-06-30 15:05:00,59.6,59.62,59.59,59.59,10900.0,49.637,49.6536,49.6286,49.6286,10900.0
2008-06-30 15:10:00,59.61,59.69,59.61,59.67,9400.0,49.6453,49.7119,49.6453,49.6953,9400.0
2008-06-30 15:15:00,59.65,59.66,59.64,59.64,4400.0,49.6786,49.6869,49.6703,49.6703,4400.0
2008-06-30 15:20:00,59.62,59.64,59.59,59.64,4700.0,49.6536,49.6703,49.6286,49.6703,4700.0
2008-06-30 15:25:00,59.66,59.66,59.58,59.58,13500.0,49.6869,49.6869,49.6203,49.6203,13500.0
2008-06-30 15:30:00,59.58,59.58,59.5,59.54,18600.0,49.6203,49.6203,49.5537,49.587,18600.0
2008-06-30 15:35:00,59.52,59.59,59.51,59.55,9200.0,49.5703,49.6286,49.562,49.5953,9200.0
2008-06-30 15:40:00,59.59,59.61,59.56,59.57,19400.0,49.6286,49.6453,49.6037,49.612,19400.0
2008-06-30 15:45:00,59.53,59.53,59.41,59.41,5800.0,49.5787,49.5787,49.4787,49.4787,5800.0
2008-06-30 15:50:00,59.4,59.4,59.26,59.27,7000.0,49.4704,49.4704,49.3538,49.3621,7000.0
2008-06-30 15:55:00,59.27,59.27,59.19,59.19,2600.0,49.3621,49.3621,49.2955,49.2955,2600.0
2008-07-01 09:30:00,58.59,58.79,58.59,58.69,21700.0,48.7958,48.9624,48.7958,48.8791,21700.0
2008-07-01 09:35:00,58.65,58.67,58.62,58.62,2100.0,48.8458,48.8624,48.8208,48.8208,2100.0
2008-07-01 09:40:00,58.64,58.66,58.58,58.58,3300.0,48.8374,48.8541,48.7875,48.7875,3300.0
2008-07-01 09:45:00,58.59,58.66,58.59,58.62,8900.0,48.7958,48.8541,48.7958,48.8208,8900.0
2008-07-01 09:50:00,58.68,58.68,58.66,58.67,1000.0,48.8708,48.8708,48.8541,48.8624,1000.0
2008-07-01 09:55:00,58.72,58.74,58.71,58.71,1200.0,48.9041,48.9207,48.8957,48.8957,1200.0
2008-07-01 10:00:00,58.76,59.16,58.76,59.05,10300.0,48.9374,49.2705,48.9374,49.1789,10300.0
2008-07-01 10:05:00,59.06,59.07,58.92,58.95,4800.0,49.1872,49.1956,49.0706,49.0956,4800.0
2008-07-01 10:10:00,58.94,58.94,58.79,58.79,3600.0,49.0873,49.0873,48.9624,48.9624,3600.0
2008-07-01 10:15:00,58.74,58.82,58.7,58.78,4700.0,48.9207,48.9874,48.8874,48.954,4700.0
2008-07-01 10:20:00,58.8,58.81,58.76,58.8,2500.0,48.9707,48.979,48.9374,48.9707,2500.0
2008-07-01 10:25:00,58.79,58.85,58.77,58.84,6000.0,48.9624,49.0123,48.9457,49.004,6000.0
2008-07-01 10:30:00,58.93,58.96,58.93,58.96,1100.0,49.079,49.104,49.079,49.104,1100.0
2008-07-01 10:35:00,59.0,59.05,59.0,59.05,1100.0,49.1373,49.1789,49.1373,49.1789,1100.0
2008-07-01 10:40:00,59.05,59.05,58.95,58.96,6200.0,49.1789,49.1789,49.0956,49.104,6200.0
2008-07-01 10:45:00,59.03,59.16,58.97,59.13,11000.0,49.1623,49.2705,49.1123,49.2455,11000.0
2008-07-01 10:50:00,59.12,59.14,59.05,59.07,48200.0,49.2372,49.2539,49.1789,49.1956,48200.0
2008-07-01 10:55:00,59.06,59.21,59.06,59.21,7100.0,49.1872,49.3122,49.1872,49.3122,7100.0
2008-07-01 11:00:00,59.25,59.28,59.25,59.28,500.0,49.3455,49.3705,49.3455,49.3705,500.0
2008-07-01 11:05:00,59.24,59.27,59.17,59.17,2600.0,49.3371,49.3621,49.2789,49.2789,2600.0
2008-07-01 11:10:00,59.17,59.17,59.17,59.17,0.0,49.2789,49.2789,49.2789,49.2789,0.0
2008-07-01 11:15:00,59.24,59.25,59.1,59.1,3600.0,49.3371,49.3455,49.2206,49.2206,3600.0
2008-07-01 11:20:00,59.1,59.18,59.1,59.11,4800.0,49.2206,49.2872,49.2206,49.2289,4800.0
2008-07-01 11:25:00,59.11,59.2,59.11,59.15,2800.0,49.2289,49.3038,49.2289,49.2622,2800.0
2008-07-01 11:30:00,59.15,59.22,59.14,59.21,2000.0,49.2622,49.3205,49.2539,49.3122,2000.0
2008-07-01 11:35:00,59.18,59.18,59.14,59.14,900.0,49.2872,49.2872,49.2539,49.2539,900.0
2008-07-01 11:40:00,59.13,59.16,59.07,59.07,2900.0,49.2455,49.2705,49.1956,49.1956,2900.0
2008-07-01 11:45:00,59.06,59.08,59.04,59.07,2500.0,49.1872,49.2039,49.1706,49.1956,2500.0
2008-07-01 11:50:00,59.09,59.09,58.99,58.99,5500.0,49.2122,49.2122,49.1289,49.1289,5500.0
2008-07-01 11:55:00,58.99,59.0,58.88,58.88,4200.0,49.1289,49.1373,49.0373,49.0373,4200.0
2008-07-01 12:00:00,58.9,58.92,58.84,58.85,5500.0,49.054,49.0706,49.004,49.0123,5500.0
2008-07-01 12:05:00,58.85,58.87,58.81,58.86,3200.0,49.0123,49.029,48.979,49.0207,3200.0
2008-07-01 12:10:00,58.79,58.8,58.6,58.61,2400.0,48.9624,48.9707,48.8041,48.8125,2400.0
2008-07-01 12:15:00,58.55,58.58,58.5,58.55,3300.0,48.7625,48.7875,48.7209,48.7625,3300.0
2008-07-01 12:20:00,58.6,58.6,58.44,58.44,4000.0,48.8041,48.8041,48.6709,48.6709,4000.0
2008-07-01 12:25:00,58.41,58.41,58.3,58.36,8900.0,48.6459,48.6459,48.5543,48.6043,8900.0
2008-07-01 12:30:00,58.42,58.48,58.41,58.44,3100.0,48.6542,48.7042,48.6459,48.6709,3100.0
2008-07-01 12:35:00,58.47,58.47,58.47,58.47,500.0,48.6959,48.6959,48.6959,48.6959,500.0
2008-07-01 12:40:00,58.48,58.49,58.41,58.41,2000.0,48.7042,48.7125,48.6459,48.6459,2000.0
2008-07-01 12:45:00,58.4,58.5,58.4,58.48,2600.0,48.6376,48.7209,48.6376,48.7042,2600.0
2008-07-01 12:50:00,58.46,58.55,58.46,58.55,2700.0,48.6875,48.7625,48.6875,48.7625,2700.0
2008-07-01 12:55:00,58.6,58.61,58.55,58.58,6300.0,48.8041,48.8125,48.7625,48.7875,6300.0
2008-07-01 13:00:00,58.62,58.62,58.58,58.61,1400.0,48.8208,48.8208,48.7875,48.8125,1400.0
2008-07-01 13:05:00,58.55,58.55,58.45,58.45,2100.0,48.7625,48.7625,48.6792,48.6792,2100.0
2008-07-01 13:10:00,58.47,58.53,58.42,58.52,3800.0,48.6959,48.7458,48.6542,48.7375,3800.0
2008-07-01 13:15:00,58.5,58.58,58.49,58.58,1100.0,48.7209,48.7875,48.7125,48.7875,1100.0
2008-07-01 13:20:00,58.57,58.66,58.57,58.66,2200.0,48.7792,48.8541,48.7792,48.8541,2200.0
2008-07-01 13:25:00,58.64,58.65,58.57,58.61,15400.0,48.8374,48.8458,48.7792,48.8125,15400.0
2008-07-01 13:30:00,58.59,58.63,58.52,58.57,8600.0,48.7958,48.8291,48.7375,48.7792,8600.0
2008-07-01 13:35:00,58.56,58.59,58.48,58.51,3700.0,48.7708,48.7958,48.7042,48.7292,3700.0
2008-07-01 13:40:00,58.55,58.55,58.44,58.49,3700.0,48.7625,48.7625,48.6709,48.7125,3700.0
2008-07-01 13:45:00,58.53,58.69,58.53,58.69,8800.0,48.7458,48.8791,48.7458,48.8791,8800.0
2008-07-01 13:50:00,58.73,58.81,58.69,58.81,2200.0,48.9124,48.979,48.8791,48.979,2200.0
2008-07-01 13:55:00,58.74,58.9,58.74,58.78,4400.0,48.9207,49.054,48.9207,48.954,4400.0
2008-07-01 14:00:00,58.75,58.92,58.75,58.84,8100.0,48.9291,49.0706,48.9291,49.004,8100.0
2008-07-01 14:05:00,58.85,59.02,58.85,58.95,11300.0,49.0123,49.1539,49.0123,49.0956,11300.0
2008-07-01 14:10:00,58.93,59.13,58.92,59.01,6400.0,49.079,49.2455,49.0706,49.1456,6400.0
2008-07-01 14:15:00,59.01,59.03,58.99,59.02,2700.0,49.1456,49.1623,49.1289,49.1539,2700.0
2008-07-01 14:20:00,59.02,59.14,59.02,59.12,4100.0,49.1539,49.2539,49.1539,49.2372,4100.0
2008-07-01 14:25:00,59.12,59.13,59.02,59.08,7000.0,49.2372,49.2455,49.1539,49.2039,7000.0
2008-07-01 14:30:00,59.06,59.06,58.99,59.04,1500.0,49.1872,49.1872,49.1289,49.1706,1500.0
2008-07-01 14:35:00,59.08,59.13,59.02,59.1,7300.0,49.2039,49.2455,49.1539,49.2206,7300.0
2008-07-01 14:40:00,59.13,59.38,59.13,59.38,6300.0,49.2455,49.4537,49.2455,49.4537,6300.0
2008-07-01 14:45:00,59.4,59.45,59.31,59.31,4500.0,49.4704,49.512,49.3954,49.3954,4500.0
2008-07-01 14:50:00,59.33,59.33,59.25,59.26,1400.0,49.4121,49.4121,49.3455,49.3538,1400.0
2008-07-01 14:55:00,59.3,59.33,59.3,59.32,1200.0,49.3871,49.4121,49.3871,49.4038,1200.0
2008-07-01 15:00:00,59.22,59.29,59.18,59.21,9700.0,49.3205,49.3788,49.2872,49.3122,9700.0
2008-07-01 15:05:00,59.27,59.27,59.17,59.26,2900.0,49.3621,49.3621,49.2789,49.3538,2900.0
2008-07-01 15:10:00,59.31,59.31,59.16,59.21,3600.0,49.3954,49.3954,49.2705,49.3122,3600.0
2008-07-01 15:15:00,59.26,59.3,59.12,59.12,5600.0,49.3538,49.3871,49.2372,49.2372,5600.0
2008-07-01 15:20:00,59.14,59.19,59.13,59.18,9800.0,49.2539,49.2955,49.2455,49.2872,9800.0
2008-07-01 15:25:00,59.25,59.3,59.2,59.24,8600.0,49.3455,49.3871,49.3038,49.3371,8600.0
2008-07-01 15:30:00,59.24,59.31,59.18,59.26,11300.0,49.3371,49.3954,49.2872,49.3538,11300.0
2008-07-01 15:35:00,59.38,59.44,59.38,59.42,2100.0,49.4537,49.5037,49.4537,49.4871,2100.0
2008-07-01 15:40:00,59.44,59.44,59.31,59.31,8400.0,49.5037,49.5037,49.3954,49.3954,8400.0
2008-07-01 15:45:00,59.27,59.36,59.27,59.3,6600.0,49.3621,49.4371,49.3621,49.3871,6600.0
2008-07-01 15:50:00,59.35,59.41,59.31,59.39,6300.0,49.4288,49.4787,49.3954,49.4621,6300.0
2008-07-01 15:55:00,59.45,59.49,59.37,59.49,7000.0,49.512,49.5454,49.4454,49.5454,7000.0
2008-07-02 09:30:00,59.74,59.78,59.71,59.71,9900.0,49.7536,49.7869,49.7286,49.7286,9900.0
2008-07-02 09:35:00,59.69,59.76,59.69,59.76,2600.0,49.7119,49.7702,49.7119,49.7702,2600.0
2008-07-02 09:40:00,59.79,59.79,59.67,59.67,900.0,49.7952,49.7952,49.6953,49.6953,900.0
2008-07-02 09:45:00,59.69,59.78,59.69,59.7,3500.0,49.7119,49.7869,49.7119,49.7203,3500.0
2008-07-02 09:50:00,59.67,59.71,59.51,59.52,4000.0,49.6953,49.7286,49.562,49.5703,4000.0
2008-07-02 09:55:00,59.53,59.67,59.48,59.57,5000.0,49.5787,49.6953,49.537,49.612,5000.0
2008-07-02 10:00:00,59.61,59.69,59.58,59.65,6200.0,49.6453,49.7119,49.6203,49.6786,6200.0
2008-07-02 10:05:00,59.66,59.69,59.6,59.62,7300.0,49.6869,49.7119,49.637,49.6536,7300.0
2008-07-02 10:10:00,59.63,59.65,59.56,59.56,4900.0,49.662,49.6786,49.6037,49.6037,4900.0
2008-07-02 10:15:00,59.56,59.56,59.39,59.41,3700.0,49.6037,49.6037,49.4621,49.4787,3700.0
2008-07-02 10:20:00,59.41,59.51,59.41,59.51,1200.0,49.4787,49.562,49.4787,49.562,1200.0
2008-07-02 10:25:00,59.5,59.5,59.38,59.43,2500.0,49.5537,49.5537,49.4537,49.4954,2500.0
2008-07-02 10:30:00,59.39,59.39,59.39,59.39,300.0,49.4621,49.4621,49.4621,49.4621,300.0
2008-07-02 10:35:00,59.35,59.45,59.31,59.37,9100.0,49.4288,49.512,49.3954,49.4454,9100.0
2008-07-02 10:40:00,59.35,59.46,59.35,59.44,4400.0,49.4288,49.5204,49.4288,49.5037,4400.0
2008-07-02 10:45:00,59.45,59.54,59.43,59.54,2300.0,49.512,49.587,49.4954,49.587,2300.0
2008-07-02 10:50:00,59.55,59.55,59.48,59.48,600.0,49.5953,49.5953,49.537,49.537,600.0
2008-07-02 10:55:00,59.48,59.53,59.48,59.5,1300.0,49.537,49.5787,49.537,49.5537,1300.0
2008-07-02 11:00:00,59.44,59.44,59.37,59.4,5200.0,49.5037,49.5037,49.4454,49.4704,5200.0
2008-07-02 11:05:00,59.39,59.39,59.32,59.34,2800.0,49.4621,49.4621,49.4038,49.4204,2800.0
2008-07-02 11:10:00,59.36,59.36,59.32,59.36,2300.0,49.4371,49.4371,49.4038,49.4371,2300.0
2008-07-02 11:15:00,59.36,59.36,59.35,59.36,500.0,49.4371,49.4371,49.4288,49.4371,500.0
2008-07-02 11:20:00,59.37,59.37,59.3,59.35,1600.0,49.4454,49.4454,49.3871,49.4288,1600.0
2008-07-02 11:25:00,59.34,59.36,59.13,59.13,5000.0,49.4204,49.4371,49.2455,49.2455,5000.0
2008-07-02 11:30:00,59.17,59.19,59.08,59.09,8500.0,49.2789,49.2955,49.2039,49.2122,8500.0
2008-07-02 11:35:00,59.07,59.09,59.04,59.05,3500.0,49.1956,49.2122,49.1706,49.1789,3500.0
2008-07-02 11:40:00,59.15,59.15,59.05,59.05,11200.0,49.2622,49.2622,49.1789,49.1789,11200.0
2008-07-02 11:45:00,59.04,59.04,59.01,59.01,1300.0,49.1706,49.1706,49.1456,49.1456,1300.0
2008-07-02 11:50:00,59.0,59.0,58.96,58.96,300.0,49.1373,49.1373,49.104,49.104,300.0
2008-07-02 11:55:00,58.93,58.98,58.93,58.95,900.0,49.079,49.1206,49.079,49.0956,900.0
2008-07-02 12:00:00,59.0,59.04,59.0,59.04,500.0,49.1373,49.1706,49.1373,49.1706,500.0
2008-07-02 12:05:00,59.0,59.01,58.95,59.01,2500.0,49.1373,49.1456,49.0956,49.1456,2500.0
2008-07-02 12:10:00,59.05,59.07,59.0,59.04,1200.0,49.1789,49.1956,49.1373,49.1706,1200.0
2008-07-02 12:15:00,59.06,59.06,59.03,59.03,900.0,49.1872,49.1872,49.1623,49.1623,900.0
2008-07-02 12:20:00,59.04,59.04,58.96,58.99,1800.0,49.1706,49.1706,49.104,49.1289,1800.0
2008-07-02 12:25:00,58.92,58.92,58.83,58.87,3000.0,49.0706,49.0706,48.9957,49.029,3000.0
2008-07-02 12:30:00,58.87,58.88,58.83,58.87,3500.0,49.029,49.0373,48.9957,49.029,3500.0
2008-07-02 12:35:00,58.83,58.83,58.77,58.77,800.0,48.9957,48.9957,48.9457,48.9457,800.0
2008-07-02 12:40:00,58.82,58.92,58.82,58.89,1900.0,48.9874,49.0706,48.9874,49.0457,1900.0
2008-07-02 12:45:00,58.87,58.89,58.84,58.84,900.0,49.029,49.0457,49.004,49.004,900.0
2008-07-02 12:50:00,58.93,58.93,58.9,58.9,700.0,49.079,49.079,49.054,49.054,700.0
2008-07-02 12:55:00,58.91,58.91,58.84,58.91,800.0,49.0623,49.0623,49.004,49.0623,800.0
2008-07-02 13:00:00,58.89,58.93,58.82,58.86,2200.0,49.0457,49.079,48.9874,49.0207,2200.0
2008-07-02 13:05:00,58.87,58.87,58.79,58.79,800.0,49.029,49.029,48.9624,48.9624,800.0
2008-07-02 13:10:00,58.8,58.85,58.76,58.85,1300.0,48.9707,49.0123,48.9374,49.0123,1300.0
2008-07-02 13:15:00,58.88,58.92,58.86,58.88,3500.0,49.0373,49.0706,49.0207,49.0373,3500.0
2008-07-02 13:20:00,58.89,58.92,58.89,58.91,900.0,49.0457,49.0706,49.0457,49.0623,900.0
2008-07-02 13:25:00,58.89,58.97,58.89,58.97,700.0,49.0457,49.1123,49.0457,49.1123,700.0
2008-07-02 13:30:00,58.99,59.03,58.93,59.03,9200.0,49.1289,49.1623,49.079,49.1623,9200.0
2008-07-02 13:35:00,59.0,59.0,58.92,58.92,500.0,49.1373,49.1373,49.0706,49.0706,500.0
2008-07-02 13:40:00,58.97,58.97,58.97,58.97,300.0,49.1123,49.1123,49.1123,49.1123,300.0
2008-07-02 13:45:00,58.99,59.0,58.99,58.99,600.0,49.1289,49.1373,49.1289,49.1289,600.0
2008-07-02 13:50:00,59.05,59.18,59.05,59.17,1300.0,49.1789,49.2872,49.1789,49.2789,1300.0
2008-07-02 13:55:00,59.13,59.15,59.11,59.15,500.0,49.2455,49.2622,49.2289,49.2622,500.0
2008-07-02 14:00:00,59.13,59.18,59.12,59.18,500.0,49.2455,49.2872,49.2372,49.2872,500.0
2008-07-02 14:05:00,59.18,59.18,59.06,59.09,3900.0,49.2872,49.2872,49.1872,49.2122,3900.0
2008-07-02 14:10:00,59.08,59.08,59.06,59.06,1700.0,49.2039,49.2039,49.1872,49.1872,1700.0
2008-07-02 14:15:00,59.07,59.12,59.07,59.1,1000.0,49.1956,49.2372,49.1956,49.2206,1000.0
2008-07-02 14:20:00,59.11,59.12,58.98,58.98,2100.0,49.2289,49.2372,49.1206,49.1206,2100.0
2008-07-02 14:25:00,58.95,58.95,58.79,58.83,2500.0,49.0956,49.0956,48.9624,48.9957,2500.0
2008-07-02 14:30:00,58.79,58.88,58.79,58.87,2100.0,48.9624,49.0373,48.9624,49.029,2100.0
2008-07-02 14:35:00,58.73,58.75,58.71,58.75,1000.0,48.9124,48.9291,48.8957,48.9291,1000.0
2008-07-02 14:40:00,58.72,58.75,58.72,58.75,600.0,48.9041,48.9291,48.9041,48.9291,600.0
2008-07-02 14:45:00,58.77,58.78,58.77,58.78,400.0,48.9457,48.954,48.9457,48.954,400.0
2008-07-02 14:50:00,58.74,58.77,58.65,58.65,3200.0,48.9207,48.9457,48.8458,48.8458,3200.0
2008-07-02 14:55:00,58.59,58.68,58.59,58.62,1900.0,48.7958,48.8708,48.7958,48.8208,1900.0
2008-07-02 15:00:00,58.61,58.71,58.58,58.67,6500.0,48.8125,48.8957,48.7875,48.8624,6500.0
2008-07-02 15:05:00,58.64,58.67,58.5,58.5,4400.0,48.8374,48.8624,48.7209,48.7209,4400.0
2008-07-02 15:10:00,58.52,58.56,58.51,58.53,3900.0,48.7375,48.7708,48.7292,48.7458,3900.0
2008-07-02 15:15:00,58.53,58.58,58.52,58.52,1100.0,48.7458,48.7875,48.7375,48.7375,1100.0
2008-07-02 15:20:00,58.49,58.58,58.49,58.56,1400.0,48.7125,48.7875,48.7125,48.7708,1400.0
2008-07-02 15:25:00,58.57,58.6,58.42,58.42,8400.0,48.7792,48.8041,48.6542,48.6542,8400.0
2008-07-02 15:30:00,58.4,58.42,58.34,58.42,3200.0,48.6376,48.6542,48.5876,48.6542,3200.0
2008-07-02 15:35:00,58.32,58.32,58.24,58.3,2300.0,48.5709,48.5709,48.5043,48.5543,2300.0
2008-07-02 15:40:00,58.25,58.27,58.18,58.27,2300.0,48.5126,48.5293,48.4543,48.5293,2300.0
2008-07-02 15:45:00,58.25,58.27,58.11,58.16,7700.0,48.5126,48.5293,48.396,48.4377,7700.0
2008-07-02 15:50:00,58.12,58.17,58.07,58.12,1800.0,48.4044,48.446,48.3627,48.4044,1800.0
2008-07-02 15:55:00,58.15,58.15,58.1,58.1,2100.0,48.4294,48.4294,48.3877,48.3877,2100.0
2008-07-03 09:30:00,58.28,58.42,58.28,58.3,16400.0,48.5376,48.6542,48.5376,48.5543,16400.0
2008-07-03 09:35:00,58.19,58.3,58.08,58.08,10100.0,48.4627,48.5543,48.3711,48.3711,10100.0
2008-07-03 09:40:00,58.09,58.09,57.95,57.95,400.0,48.3794,48.3794,48.2628,48.2628,400.0
2008-07-03 09:45:00,57.88,57.88,57.63,57.7,7200.0,48.2045,48.2045,47.9963,48.0546,7200.0
2008-07-03 09:50:00,57.67,57.73,57.61,57.64,2600.0,48.0296,48.0796,47.9796,48.0046,2600.0
2008-07-03 09:55:00,57.79,57.81,57.74,57.79,5600.0,48.1295,48.1462,48.0879,48.1295,5600.0
2008-07-03 10:00:00,57.76,57.77,57.36,57.43,6700.0,48.1046,48.1129,47.7714,47.8297,6700.0
2008-07-03 10:05:00,57.56,57.71,57.56,57.7,3500.0,47.938,48.0629,47.938,48.0546,3500.0
2008-07-03 10:10:00,57.64,57.69,57.57,57.6,1500.0,48.0046,48.0463,47.9463,47.9713,1500.0
2008-07-03 10:15:00,57.65,57.84,57.6,57.83,5500.0,48.0129,48.1712,47.9713,48.1629,5500.0
2008-07-03 10:20:00,57.82,57.96,57.76,57.96,3500.0,48.1545,48.2711,48.1046,48.2711,3500.0
2008-07-03 10:25:00,57.97,57.99,57.9,57.99,1700.0,48.2794,48.2961,48.2212,48.2961,1700.0
2008-07-03 10:30:00,58.04,58.08,58.03,58.04,2900.0,48.3377,48.3711,48.3294,48.3377,2900.0
2008-07-03 10:35:00,58.02,58.2,58.01,58.2,18100.0,48.3211,48.471,48.3128,48.471,18100.0
2008-07-03 10:40:00,58.12,58.13,58.11,58.13,2100.0,48.4044,48.4127,48.396,48.4127,2100.0
2008-07-03 10:45:00,58.12,58.18,57.97,58.16,6300.0,48.4044,48.4543,48.2794,48.4377,6300.0
2008-07-03 10:50:00,58.18,58.25,58.13,58.19,10300.0,48.4543,48.5126,48.4127,48.4627,10300.0
2008-07-03 10:55:00,58.2,58.2,58.15,58.15,3900.0,48.471,48.471,48.4294,48.4294,3900.0
2008-07-03 11:00:00,58.15,58.25,58.13,58.24,18500.0,48.4294,48.5126,48.4127,48.5043,18500.0
2008-07-03 11:05:00,58.14,58.33,58.14,58.27,6700.0,48.421,48.5793,48.421,48.5293,6700.0
2008-07-03 11:10:00,58.32,58.35,58.27,58.35,4000.0,48.5709,48.5959,48.5293,48.5959,4000.0
2008-07-03 11:15:00,58.32,58.35,58.25,58.29,4200.0,48.5709,48.5959,48.5126,48.546,4200.0
2008-07-03 11:20:00,58.26,58.27,58.17,58.22,1900.0,48.521,48.5293,48.446,48.4877,1900.0
2008-07-03 11:25:00,58.2,58.29,58.2,58.29,3200.0,48.471,48.546,48.471,48.546,3200.0
2008-07-03 11:30:00,58.35,58.35,58.15,58.17,2900.0,48.5959,48.5959,48.4294,48.446,2900.0
2008-07-03 11:35:00,58.18,58.22,58.17,58.21,3000.0,48.4543,48.4877,48.446,48.4793,3000.0
2008-07-03 11:40:00,58.2,58.2,58.16,58.16,1100.0,48.471,48.471,48.4377,48.4377,1100.0
2008-07-03 11:45:00,58.14,58.23,58.14,58.2,3900.0,48.421,48.496,48.421,48.471,3900.0
2008-07-03 11:50:00,58.25,58.25,58.21,58.22,1900.0,48.5126,48.5126,48.4793,48.4877,1900.0
2008-07-03 11:55:00,58.17,58.17,58.15,58.17,1500.0,48.446,48.446,48.4294,48.446,1500.0
2008-07-03 12:00:00,58.19,58.19,58.1,58.12,2200.0,48.4627,48.4627,48.3877,48.4044,2200.0
2008-07-03 12:05:00,58.12,58.12,58.12,58.12,0.0,48.4044,48.4044,48.4044,48.4044,0.0
2008-07-03 12:10:00,57.89,57.93,57.83,57.89,5100.0,48.2128,48.2461,48.1629,48.2128,5100.0
2008-07-03 12:15:00,57.9,58.04,57.9,58.03,5600.0,48.2212,48.3377,48.2212,48.3294,5600.0
2008-07-03 12:20:00,58.03,58.04,57.98,58.01,5600.0,48.3294,48.3377,48.2878,48.3128,5600.0
2008-07-03 12:25:00,58.05,58.05,57.99,58.05,2000.0,48.3461,48.3461,48.2961,48.3461,2000.0
2008-07-03 12:30:00,58.02,58.02,57.81,57.85,4400.0,48.3211,48.3211,48.1462,48.1795,4400.0
2008-07-03 12:35:00,57.84,58.03,57.83,58.02,4000.0,48.1712,48.3294,48.1629,48.3211,4000.0
2008-07-03 12:40:00,57.96,58.0,57.88,57.97,8900.0,48.2711,48.3044,48.2045,48.2794,8900.0
2008-07-03 12:45:00,57.98,58.03,57.95,58.02,5300.0,48.2878,48.3294,48.2628,48.3211,5300.0
2008-07-03 12:50:00,58.01,58.01,57.89,57.91,4400.0,48.3128,48.3128,48.2128,48.2295,4400.0
2008-07-03 12:55:00,57.92,57.99,57.88,57.88,6400.0,48.2378,48.2961,48.2045,48.2045,6400.0
2008-07-07 09:30:00,58.14,58.35,58.14,58.35,14600.0,48.421,48.5959,48.421,48.5959,14600.0
2008-07-07 09:35:00,58.34,58.45,58.33,58.45,2600.0,48.5876,48.6792,48.5793,48.6792,2600.0
2008-07-07 09:40:00,58.45,58.47,58.42,58.47,2200.0,48.6792,48.6959,48.6542,48.6959,2200.0
2008-07-07 09:45:00,58.46,58.55,58.44,58.5,13700.0,48.6875,48.7625,48.6709,48.7209,13700.0
2008-07-07 09:50:00,58.49,58.64,58.48,58.6,1700.0,48.7125,48.8374,48.7042,48.8041,1700.0
2008-07-07 09:55:00,58.63,58.64,58.58,58.64,3500.0,48.8291,48.8374,48.7875,48.8374,3500.0
2008-07-07 10:00:00,58.66,58.66,58.54,58.54,14300.0,48.8541,48.8541,48.7542,48.7542,14300.0
2008-07-07 10:05:00,58.56,58.56,58.53,58.53,3800.0,48.7708,48.7708,48.7458,48.7458,3800.0
2008-07-07 10:10:00,58.56,58.56,58.45,58.49,9000.0,48.7708,48.7708,48.6792,48.7125,9000.0
2008-07-07 10:15:00,58.43,58.43,58.38,58.38,2200.0,48.6626,48.6626,48.6209,48.6209,2200.0
2008-07-07 10:20:00,58.39,58.44,58.39,58.44,6400.0,48.6292,48.6709,48.6292,48.6709,6400.0
2008-07-07 10:25:00,58.44,58.48,58.41,58.46,5900.0,48.6709,48.7042,48.6459,48.6875,5900.0
2008-07-07 10:30:00,58.46,58.52,58.46,58.49,7400.0,48.6875,48.7375,48.6875,48.7125,7400.0
2008-07-07 10:35:00,58.53,58.59,58.53,58.58,6800.0,48.7458,48.7958,48.7458,48.7875,6800.0
2008-07-07 10:40:00,58.61,58.61,58.54,58.55,2800.0,48.8125,48.8125,48.7542,48.7625,2800.0
2008-07-07 10:45:00,58.56,58.59,58.52,58.52,6600.0,48.7708,48.7958,48.7375,48.7375,6600.0
2008-07-07 10:50:00,58.5,58.52,58.48,58.52,1200.0,48.7209,48.7375,48.7042,48.7375,1200.0
2008-07-07 10:55:00,58.43,58.48,58.43,58.45,1500.0,48.6626,48.7042,48.6626,48.6792,1500.0
2008-07-07 11:00:00,58.44,58.54,58.44,58.53,8600.0,48.6709,48.7542,48.6709,48.7458,8600.0
2008-07-07 11:05:00,58.53,58.53,58.35,58.37,7600.0,48.7458,48.7458,48.5959,48.6126,7600.0
2008-07-07 11:10:00,58.37,58.43,58.37,58.43,8700.0,48.6126,48.6626,48.6126,48.6626,8700.0
2008-07-07 11:15:00,58.42,58.48,58.42,58.48,4200.0,48.6542,48.7042,48.6542,48.7042,4200.0
2008-07-07 11:20:00,58.47,58.47,58.39,58.4,3300.0,48.6959,48.6959,48.6292,48.6376,3300.0
2008-07-07 11:25:00,58.41,58.51,58.41,58.51,6900.0,48.6459,48.7292,48.6459,48.7292,6900.0
2008-07-07 11:30:00,58.54,58.56,58.42,58.45,4200.0,48.7542,48.7708,48.6542,48.6792,4200.0
2008-07-07 11:35:00,58.43,58.44,58.39,58.4,3500.0,48.6626,48.6709,48.6292,48.6376,3500.0
2008-07-07 11:40:00,58.37,58.38,58.37,58.38,1500.0,48.6126,48.6209,48.6126,48.6209,1500.0
2008-07-07 11:45:00,58.31,58.31,58.27,58.27,2400.0,48.5626,48.5626,48.5293,48.5293,2400.0
2008-07-07 11:50:00,58.28,58.35,58.28,58.35,3200.0,48.5376,48.5959,48.5376,48.5959,3200.0
2008-07-07 11:55:00,58.33,58.35,58.29,58.29,2300.0,48.5793,48.5959,48.546,48.546,2300.0
2008-07-07 12:00:00,58.29,58.31,58.27,58.29,1900.0,48.546,48.5626,48.5293,48.546,1900.0
2008-07-07 12:05:00,58.33,58.33,58.26,58.32,3200.0,48.5793,48.5793,48.521,48.5709,3200.0
2008-07-07 12:10:00,58.26,58.26,58.17,58.17,4300.0,48.521,48.521,48.446,48.446,4300.0
2008-07-07 12:15:00,58.19,58.19,57.95,57.96,5300.0,48.4627,48.4627,48.2628,48.2711,5300.0
2008-07-07 12:20:00,58.0,58.0,57.81,57.85,7300.0,48.3044,48.3044,48.1462,48.1795,7300.0
2008-07-07 12:25:00,57.87,57.91,57.74,57.74,5200.0,48.1962,48.2295,48.0879,48.0879,5200.0
2008-07-07 12:30:00,57.65,57.77,57.63,57.77,13100.0,48.0129,48.1129,47.9963,48.1129,13100.0
2008-07-07 12:35:00,57.75,57.79,57.73,57.79,5900.0,48.0962,48.1295,48.0796,48.1295,5900.0
2008-07-07 12:40:00,57.77,57.83,57.75,57.76,4000.0,48.1129,48.1629,48.0962,48.1046,4000.0
2008-07-07 12:45:00,57.76,57.79,57.66,57.66,1900.0,48.1046,48.1295,48.0213,48.0213,1900.0
2008-07-07 12:50:00,57.71,57.79,57.71,57.71,4600.0,48.0629,48.1295,48.0629,48.0629,4600.0
2008-07-07 12:55:00,57.67,57.67,57.42,57.42,3300.0,48.0296,48.0296,47.8214,47.8214,3300.0
2008-07-07 13:00:00,57.4,57.41,57.22,57.35,8200.0,47.8047,47.8131,47.6548,47.7631,8200.0
2008-07-07 13:05:00,57.34,57.36,57.28,57.34,2700.0,47.7548,47.7714,47.7048,47.7548,2700.0
2008-07-07 13:10:00,57.36,57.42,57.36,57.42,900.0,47.7714,47.8214,47.7714,47.8214,900.0
2008-07-07 13:15:00,57.38,57.44,57.37,57.41,1800.0,47.7881,47.838,47.7797,47.8131,1800.0
2008-07-07 13:20:00,57.44,57.44,57.36,57.42,3100.0,47.838,47.838,47.7714,47.8214,3100.0
2008-07-07 13:25:00,57.39,57.41,57.36,57.39,9700.0,47.7964,47.8131,47.7714,47.7964,9700.0
2008-07-07 13:30:00,57.34,57.46,57.34,57.45,2500.0,47.7548,47.8547,47.7548,47.8464,2500.0
2008-07-07 13:35:00,57.43,57.45,57.36,57.36,7400.0,47.8297,47.8464,47.7714,47.7714,7400.0
2008-07-07 13:40:00,57.31,57.35,57.28,57.28,3000.0,47.7298,47.7631,47.7048,47.7048,3000.0
2008-07-07 13:45:00,57.31,57.38,57.3,57.35,9800.0,47.7298,47.7881,47.7214,47.7631,9800.0
2008-07-07 13:50:00,57.31,57.33,57.25,57.3,1500.0,47.7298,47.7464,47.6798,47.7214,1500.0
2008-07-07 13:55:00,57.33,57.38,57.31,57.31,1700.0,47.7464,47.7881,47.7298,47.7298,1700.0
2008-07-07 14:00:00,57.29,57.41,57.29,57.38,2300.0,47.7131,47.8131,47.7131,47.7881,2300.0
2008-07-07 14:05:00,57.37,57.37,57.09,57.16,11900.0,47.7797,47.7797,47.5466,47.6049,11900.0
2008-07-07 14:10:00,57.22,57.32,57.14,57.29,5100.0,47.6548,47.7381,47.5882,47.7131,5100.0
2008-07-07 14:15:00,57.3,57.33,57.24,57.31,7400.0,47.7214,47.7464,47.6715,47.7298,7400.0
2008-07-07 14:20:00,57.37,57.42,57.32,57.42,6700.0,47.7797,47.8214,47.7381,47.8214,6700.0
2008-07-07 14:25:00,57.43,57.43,57.31,57.37,5800.0,47.8297,47.8297,47.7298,47.7797,5800.0
2008-07-07 14:30:00,57.36,57.37,57.36,57.37,1200.0,47.7714,47.7797,47.7714,47.7797,1200.0
2008-07-07 14:35:00,57.41,57.41,57.33,57.34,1400.0,47.8131,47.8131,47.7464,47.7548,1400.0
2008-07-07 14:40:00,57.27,57.33,57.18,57.18,5500.0,47.6965,47.7464,47.6215,47.6215,5500.0
2008-07-07 14:45:00,57.19,57.23,57.18,57.23,3000.0,47.6298,47.6632,47.6215,47.6632,3000.0
2008-07-07 14:50:00,57.26,57.29,57.24,57.25,2900.0,47.6881,47.7131,47.6715,47.6798,2900.0
2008-07-07 14:55:00,57.2,57.26,57.2,57.26,2900.0,47.6382,47.6881,47.6382,47.6881,2900.0
2008-07-07 15:00:00,57.31,57.56,57.31,57.49,4200.0,47.7298,47.938,47.7298,47.8797,4200.0
2008-07-07 15:05:00,57.5,57.55,57.44,57.55,3400.0,47.888,47.9297,47.838,47.9297,3400.0
2008-07-07 15:10:00,57.55,57.67,57.55,57.64,2800.0,47.9297,48.0296,47.9297,48.0046,2800.0
2008-07-07 15:15:00,57.67,57.77,57.61,57.77,10200.0,48.0296,48.1129,47.9796,48.1129,10200.0
2008-07-07 15:20:00,57.8,57.8,57.71,57.73,6800.0,48.1379,48.1379,48.0629,48.0796,6800.0
2008-07-07 15:25:00,57.74,57.99,57.7,57.99,10500.0,48.0879,48.2961,48.0546,48.2961,10500.0
2008-07-07 15:30:00,57.99,58.11,57.96,58.08,6000.0,48.2961,48.396,48.2711,48.3711,6000.0
2008-07-07 15:35:00,58.13,58.19,58.07,58.19,5100.0,48.4127,48.4627,48.3627,48.4627,5100.0
2008-07-07 15:40:00,58.19,58.25,58.05,58.05,9800.0,48.4627,48.5126,48.3461,48.3461,9800.0
2008-07-07 15:45:00,58.04,58.1,58.0,58.0,5600.0,48.3377,48.3877,48.3044,48.3044,5600.0
2008-07-07 15:50:00,58.01,58.04,57.8,57.8,2600.0,48.3128,48.3377,48.1379,48.1379,2600.0
2008-07-07 15:55:00,57.79,57.84,57.75,57.76,4500.0,48.1295,48.1712,48.0962,48.1046,4500.0
2008-07-08 09:30:00,57.79,57.79,57.47,57.47,5500.0,48.1295,48.1295,47.863,47.863,5500.0
2008-07-08 09:35:00,57.44,57.7,57.44,57.65,8400.0,47.838,48.0546,47.838,48.0129,8400.0
2008-07-08 09:40:00,57.69,57.91,57.69,57.84,14000.0,48.0463,48.2295,48.0463,48.1712,14000.0
2008-07-08 09:45:00,57.84,57.89,57.77,57.78,11300.0,48.1712,48.2128,48.1129,48.1212,11300.0
2008-07-08 09:50:00,57.74,57.79,57.72,57.75,17800.0,48.0879,48.1295,48.0712,48.0962,17800.0
2008-07-08 09:55:00,57.72,57.73,57.64,57.67,17800.0,48.0712,48.0796,48.0046,48.0296,17800.0
2008-07-08 10:00:00,57.65,57.67,57.41,57.54,33400.0,48.0129,48.0296,47.8131,47.9213,33400.0
2008-07-08 10:05:00,57.54,57.66,57.48,57.66,19000.0,47.9213,48.0213,47.8714,48.0213,19000.0
2008-07-08 10:10:00,57.67,57.72,57.56,57.57,18400.0,48.0296,48.0712,47.938,47.9463,18400.0
2008-07-08 10:15:00,57.53,57.63,57.46,57.53,21900.0,47.913,47.9963,47.8547,47.913,21900.0
2008-07-08 10:20:00,57.53,57.55,57.43,57.43,29600.0,47.913,47.9297,47.8297,47.8297,29600.0
2008-07-08 10:25:00,57.49,57.49,57.37,57.47,18200.0,47.8797,47.8797,47.7797,47.863,18200.0
2008-07-08 10:30:00,57.45,57.52,57.34,57.39,20600.0,47.8464,47.9047,47.7548,47.7964,20600.0
2008-07-08 10:35:00,57.39,57.41,57.14,57.19,19900.0,47.7964,47.8131,47.5882,47.6298,19900.0
2008-07-08 10:40:00,57.15,57.2,57.13,57.2,9900.0,47.5965,47.6382,47.5799,47.6382,9900.0
2008-07-08 10:45:00,57.19,57.25,57.09,57.24,17700.0,47.6298,47.6798,47.5466,47.6715,17700.0
2008-07-08 10:50:00,57.26,57.28,57.19,57.28,4500.0,47.6881,47.7048,47.6298,47.7048,4500.0
2008-07-08 10:55:00,57.23,57.35,57.23,57.31,13400.0,47.6632,47.7631,47.6632,47.7298,13400.0
2008-07-08 11:00:00,57.33,57.38,57.29,57.3,16900.0,47.7464,47.7881,47.7131,47.7214,16900.0
2008-07-08 11:05:00,57.29,57.34,57.2,57.34,16500.0,47.7131,47.7548,47.6382,47.7548,16500.0
2008-07-08 11:10:00,57.37,57.52,57.36,57.51,11700.0,47.7797,47.9047,47.7714,47.8963,11700.0
2008-07-08 11:15:00,57.51,57.63,57.46,57.56,18500.0,47.8963,47.9963,47.8547,47.938,18500.0
2008-07-08 11:20:00,57.57,57.62,57.56,57.58,7900.0,47.9463,47.988,47.938,47.9546,7900.0
2008-07-08 11:25:00,57.55,57.66,57.54,57.65,11200.0,47.9297,48.0213,47.9213,48.0129,11200.0
2008-07-08 11:30:00,57.63,57.63,57.57,57.57,9800.0,47.9963,47.9963,47.9463,47.9463,9800.0
2008-07-08 11:35:00,57.6,57.64,57.55,57.57,6700.0,47.9713,48.0046,47.9297,47.9463,6700.0
2008-07-08 11:40:00,57.55,57.56,57.5,57.55,13400.0,47.9297,47.938,47.888,47.9297,13400.0
2008-07-08 11:45:00,57.51,57.56,57.49,57.51,12000.0,47.8963,47.938,47.8797,47.8963,12000.0
2008-07-08 11:50:00,57.5,57.57,57.5,57.52,19100.0,47.888,47.9463,47.888,47.9047,19100.0
2008-07-08 11:55:00,57.47,57.52,57.44,57.52,7300.0,47.863,47.9047,47.838,47.9047,7300.0
2008-07-08 12:00:00,57.5,57.5,57.46,57.47,3900.0,47.888,47.888,47.8547,47.863,3900.0
2008-07-08 12:05:00,57.48,57.62,57.47,57.58,16900.0,47.8714,47.988,47.863,47.9546,16900.0
2008-07-08 12:10:00,57.58,57.59,57.52,57.56,20500.0,47.9546,47.963,47.9047,47.938,20500.0
2008-07-08 12:15:00,57.58,57.64,57.55,57.57,11000.0,47.9546,48.0046,47.9297,47.9463,11000.0
2008-07-08 12:20:00,57.54,57.7,57.51,57.69,18300.0,47.9213,48.0546,47.8963,48.0463,18300.0
2008-07-08 12:25:00,57.67,57.72,57.65,57.72,10900.0,48.0296,48.0712,48.0129,48.0712,10900.0
2008-07-08 12:30:00,57.77,57.8,57.71,57.78,14500.0,48.1129,48.1379,48.0629,48.1212,14500.0
2008-07-08 12:35:00,57.72,57.8,57.72,57.79,7200.0,48.0712,48.1379,48.0712,48.1295,7200.0
2008-07-08 12:40:00,57.75,57.78,57.7,57.71,8600.0,48.0962,48.1212,48.0546,48.0629,8600.0
2008-07-08 12:45:00,57.71,57.74,57.66,57.66,6700.0,48.0629,48.0879,48.0213,48.0213,6700.0
2008-07-08 12:50:00,57.65,57.69,57.63,57.64,8600.0,48.0129,48.0463,47.9963,48.0046,8600.0
2008-07-08 12:55:00,57.65,57.71,57.65,57.67,9200.0,48.0129,48.0629,48.0129,48.0296,9200.0
2008-07-08 13:00:00,57.68,57.7,57.62,57.7,6600.0,48.0379,48.0546,47.988,48.0546,6600.0
2008-07-08 13:05:00,57.73,57.78,57.72,57.75,6500.0,48.0796,48.1212,48.0712,48.0962,6500.0
2008-07-08 13:10:00,57.75,57.75,57.71,57.72,2400.0,48.0962,48.0962,48.0629,48.0712,2400.0
2008-07-08 13:15:00,57.73,57.74,57.56,57.56,6900.0,48.0796,48.0879,47.938,47.938,6900.0
2008-07-08 13:20:00,57.57,57.6,57.48,57.48,8100.0,47.9463,47.9713,47.8714,47.8714,8100.0
2008-07-08 13:25:00,57.5,57.55,57.5,57.54,3700.0,47.888,47.9297,47.888,47.9213,3700.0
2008-07-08 13:30:00,57.53,57.56,57.49,57.53,12500.0,47.913,47.938,47.8797,47.913,12500.0
2008-07-08 13:35:00,57.5,57.52,57.37,57.41,13100.0,47.888,47.9047,47.7797,47.8131,13100.0
2008-07-08 13:40:00,57.38,57.48,57.36,57.46,15600.0,47.7881,47.8714,47.7714,47.8547,15600.0
2008-07-08 13:45:00,57.49,57.52,57.42,57.43,7300.0,47.8797,47.9047,47.8214,47.8297,7300.0
2008-07-08 13:50:00,57.44,57.48,57.39,57.39,6100.0,47.838,47.8714,47.7964,47.7964,6100.0
2008-07-08 13:55:00,57.44,57.45,57.33,57.34,4900.0,47.838,47.8464,47.7464,47.7548,4900.0
2008-07-08 14:00:00,57.38,57.48,57.36,57.48,4700.0,47.7881,47.8714,47.7714,47.8714,4700.0
2008-07-08 14:05:00,57.47,57.51,57.45,57.47,9200.0,47.863,47.8963,47.8464,47.863,9200.0
2008-07-08 14:10:00,57.46,57.56,57.46,57.48,13700.0,47.8547,47.938,47.8547,47.8714,13700.0
2008-07-08 14:15:00,57.45,57.51,57.44,57.5,12000.0,47.8464,47.8963,47.838,47.888,12000.0
2008-07-08 14:20:00,57.51,57.57,57.48,57.48,14500.0,47.8963,47.9463,47.8714,47.8714,14500.0
2008-07-08 14:25:00,57.45,57.56,57.43,57.54,16700.0,47.8464,47.938,47.8297,47.9213,16700.0
2008-07-08 14:30:00,57.56,57.61,57.5,57.55,13900.0,47.938,47.9796,47.888,47.9297,13900.0
2008-07-08 14:35:00,57.57,57.77,57.57,57.65,19800.0,47.9463,48.1129,47.9463,48.0129,19800.0
2008-07-08 14:40:00,57.68,57.89,57.68,57.82,12500.0,48.0379,48.2128,48.0379,48.1545,12500.0
2008-07-08 14:45:00,57.84,57.94,57.84,57.85,17200.0,48.1712,48.2545,48.1712,48.1795,17200.0
2008-07-08 14:50:00,57.86,57.98,57.85,57.94,15600.0,48.1878,48.2878,48.1795,48.2545,15600.0
2008-07-08 14:55:00,57.94,58.02,57.87,58.02,13300.0,48.2545,48.3211,48.1962,48.3211,13300.0
2008-07-08 15:00:00,58.02,58.09,57.96,58.05,18900.0,48.3211,48.3794,48.2711,48.3461,18900.0
2008-07-08 15:05:00,58.06,58.19,58.06,58.15,22500.0,48.3544,48.4627,48.3544,48.4294,22500.0
2008-07-08 15:10:00,58.22,58.22,58.08,58.16,27000.0,48.4877,48.4877,48.3711,48.4377,27000.0
2008-07-08 15:15:00,58.14,58.22,58.11,58.18,10900.0,48.421,48.4877,48.396,48.4543,10900.0
2008-07-08 15:20:00,58.13,58.17,58.07,58.09,21000.0,48.4127,48.446,48.3627,48.3794,21000.0
2008-07-08 15:25:00,58.11,58.24,58.1,58.24,19000.0,48.396,48.5043,48.3877,48.5043,19000.0
2008-07-08 15:30:00,58.23,58.24,58.2,58.21,24200.0,48.496,48.5043,48.471,48.4793,24200.0
2008-07-08 15:35:00,58.21,58.24,58.13,58.24,45300.0,48.4793,48.5043,48.4127,48.5043,45300.0
2008-07-08 15:40:00,58.24,58.27,58.16,58.19,27100.0,48.5043,48.5293,48.4377,48.4627,27100.0
2008-07-08 15:45:00,58.19,58.29,58.18,58.29,21700.0,48.4627,48.546,48.4543,48.546,21700.0
2008-07-08 15:50:00,58.35,58.41,58.34,58.39,7400.0,48.5959,48.6459,48.5876,48.6292,7400.0
2008-07-08 15:55:00,58.36,58.43,58.36,58.41,9000.0,48.6043,48.6626,48.6043,48.6459,9000.0
2008-07-09 09:30:00,58.59,58.67,58.5,58.5,47500.0,48.7958,48.8624,48.7209,48.7209,47500.0
2008-07-09 09:35:00,58.49,58.49,58.41,58.41,2400.0,48.7125,48.7125,48.6459,48.6459,2400.0
2008-07-09 09:40:00,58.32,58.38,58.29,58.36,5500.0,48.5709,48.6209,48.546,48.6043,5500.0
2008-07-09 09:45:00,58.34,58.45,58.33,58.37,4800.0,48.5876,48.6792,48.5793,48.6126,4800.0
2008-07-09 09:50:00,58.38,58.38,58.27,58.27,6500.0,48.6209,48.6209,48.5293,48.5293,6500.0
2008-07-09 09:55:00,58.28,58.34,58.28,58.33,4600.0,48.5376,48.5876,48.5376,48.5793,4600.0
2008-07-09 10:00:00,58.31,58.37,58.26,58.29,5800.0,48.5626,48.6126,48.521,48.546,5800.0
2008-07-09 10:05:00,58.27,58.36,58.26,58.36,8200.0,48.5293,48.6043,48.521,48.6043,8200.0
2008-07-09 10:10:00,58.38,58.4,58.32,58.35,3200.0,48.6209,48.6376,48.5709,48.5959,3200.0
2008-07-09 10:15:00,58.36,58.49,58.36,58.45,21100.0,48.6043,48.7125,48.6043,48.6792,21100.0
2008-07-09 10:20:00,58.44,58.55,58.42,58.5,4100.0,48.6709,48.7625,48.6542,48.7209,4100.0
2008-07-09 10:25:00,58.51,58.57,58.5,58.53,4900.0,48.7292,48.7792,48.7209,48.7458,4900.0
2008-07-09 10:30:00,58.52,58.53,58.46,58.48,3800.0,48.7375,48.7458,48.6875,48.7042,3800.0
2008-07-09 10:35:00,58.48,58.52,58.39,58.44,11100.0,48.7042,48.7375,48.6292,48.6709,11100.0
2008-07-09 10:40:00,58.46,58.46,58.35,58.35,7100.0,48.6875,48.6875,48.5959,48.5959,7100.0
2008-07-09 10:45:00,58.33,58.41,58.31,58.35,10200.0,48.5793,48.6459,48.5626,48.5959,10200.0
2008-07-09 10:50:00,58.38,58.44,58.37,58.43,5700.0,48.6209,48.6709,48.6126,48.6626,5700.0
2008-07-09 10:55:00,58.44,58.54,58.44,58.51,6600.0,48.6709,48.7542,48.6709,48.7292,6600.0
2008-07-09 11:00:00,58.52,58.56,58.5,58.56,2200.0,48.7375,48.7708,48.7209,48.7708,2200.0
2008-07-09 11:05:00,58.55,58.55,58.55,58.55,100.0,48.7625,48.7625,48.7625,48.7625,100.0
2008-07-09 11:10:00,58.54,58.54,58.45,58.45,5600.0,48.7542,48.7542,48.6792,48.6792,5600.0
2008-07-09 11:15:00,58.46,58.51,58.41,58.51,4000.0,48.6875,48.7292,48.6459,48.7292,4000.0
2008-07-09 11:20:00,58.51,58.52,58.51,58.51,1100.0,48.7292,48.7375,48.7292,48.7292,1100.0
2008-07-09 11:25:00,58.55,58.6,58.55,58.57,1300.0,48.7625,48.8041,48.7625,48.7792,1300.0
2008-07-09 11:30:00,58.54,58.54,58.53,58.53,2600.0,48.7542,48.7542,48.7458,48.7458,2600.0
2008-07-09 11:35:00,58.49,58.49,58.36,58.36,2500.0,48.7125,48.7125,48.6043,48.6043,2500.0
2008-07-09 11:40:00,58.36,58.4,58.35,58.4,2300.0,48.6043,48.6376,48.5959,48.6376,2300.0
2008-07-09 11:45:00,58.4,58.43,58.38,58.42,3000.0,48.6376,48.6626,48.6209,48.6542,3000.0
2008-07-09 11:50:00,58.34,58.37,58.32,58.37,1900.0,48.5876,48.6126,48.5709,48.6126,1900.0
2008-07-09 11:55:00,58.36,58.4,58.35,58.36,4300.0,48.6043,48.6376,48.5959,48.6043,4300.0
2008-07-09 12:00:00,58.32,58.36,58.27,58.31,3600.0,48.5709,48.6043,48.5293,48.5626,3600.0
2008-07-09 12:05:00,58.3,58.31,58.22,58.31,14900.0,48.5543,48.5626,48.4877,48.5626,14900.0
2008-07-09 12:10:00,58.32,58.35,58.32,58.35,1500.0,48.5709,48.5959,48.5709,48.5959,1500.0
2008-07-09 12:15:00,58.3,58.37,58.29,58.36,4900.0,48.5543,48.6126,48.546,48.6043,4900.0
2008-07-09 12:20:00,58.36,58.42,58.3,58.3,7700.0,48.6043,48.6542,48.5543,48.5543,7700.0
2008-07-09 12:25:00,58.29,58.35,58.29,58.32,19200.0,48.546,48.5959,48.546,48.5709,19200.0
2008-07-09 12:30:00,58.33,58.33,58.31,58.31,1000.0,48.5793,48.5793,48.5626,48.5626,1000.0
2008-07-09 12:35:00,58.29,58.29,58.15,58.15,2200.0,48.546,48.546,48.4294,48.4294,2200.0
2008-07-09 12:40:00,58.17,58.18,58.16,58.18,1200.0,48.446,48.4543,48.4377,48.4543,1200.0
2008-07-09 12:45:00,58.16,58.18,58.13,58.16,2300.0,48.4377,48.4543,48.4127,48.4377,2300.0
2008-07-09 12:50:00,58.16,58.23,58.14,58.22,30700.0,48.4377,48.496,48.421,48.4877,30700.0
2008-07-09 12:55:00,58.23,58.23,58.18,58.21,800.0,48.496,48.496,48.4543,48.4793,800.0
2008-07-09 13:00:00,58.2,58.23,58.04,58.05,14200.0,48.471,48.496,48.3377,48.3461,14200.0
2008-07-09 13:05:00,58.03,58.07,58.0,58.02,5000.0,48.3294,48.3627,48.3044,48.3211,5000.0
2008-07-09 13:10:00,58.03,58.11,58.03,58.08,3900.0,48.3294,48.396,48.3294,48.3711,3900.0
2008-07-09 13:15:00,58.08,58.13,58.05,58.13,4800.0,48.3711,48.4127,48.3461,48.4127,4800.0
2008-07-09 13:20:00,58.15,58.16,58.11,58.11,2900.0,48.4294,48.4377,48.396,48.396,2900.0
2008-07-09 13:25:00,58.13,58.13,58.07,58.11,3800.0,48.4127,48.4127,48.3627,48.396,3800.0
2008-07-09 13:30:00,58.11,58.23,58.11,58.19,8000.0,48.396,48.496,48.396,48.4627,8000.0
2008-07-09 13:35:00,58.22,58.23,58.13,58.13,1700.0,48.4877,48.496,48.4127,48.4127,1700.0
2008-07-09 13:40:00,58.13,58.18,58.13,58.18,1500.0,48.4127,48.4543,48.4127,48.4543,1500.0
2008-07-09 13:45:00,58.16,58.17,58.11,58.17,4200.0,48.4377,48.446,48.396,48.446,4200.0
2008-07-09 13:50:00,58.17,58.17,58.17,58.17,0.0,48.446,48.446,48.446,48.446,0.0
2008-07-09 13:55:00,58.08,58.11,58.06,58.11,2300.0,48.3711,48.396,48.3544,48.396,2300.0
2008-07-09 14:00:00,57.99,58.04,57.97,58.04,5300.0,48.2961,48.3377,48.2794,48.3377,5300.0
2008-07-09 14:05:00,58.06,58.14,58.04,58.12,8400.0,48.3544,48.421,48.3377,48.4044,8400.0
2008-07-09 14:10:00,58.13,58.16,58.11,58.12,2700.0,48.4127,48.4377,48.396,48.4044,2700.0
2008-07-09 14:15:00,58.11,58.15,57.98,57.99,5200.0,48.396,48.4294,48.2878,48.2961,5200.0
2008-07-09 14:20:00,57.95,58.02,57.92,58.01,6500.0,48.2628,48.3211,48.2378,48.3128,6500.0
2008-07-09 14:25:00,58.01,58.01,57.98,57.99,1300.0,48.3128,48.3128,48.2878,48.2961,1300.0
2008-07-09 14:30:00,58.01,58.01,58.0,58.0,800.0,48.3128,48.3128,48.3044,48.3044,800.0
2008-07-09 14:35:00,57.98,57.98,57.91,57.93,2200.0,48.2878,48.2878,48.2295,48.2461,2200.0
2008-07-09 14:40:00,57.93,57.96,57.91,57.91,900.0,48.2461,48.2711,48.2295,48.2295,900.0
2008-07-09 14:45:00,57.87,57.92,57.87,57.87,3600.0,48.1962,48.2378,48.1962,48.1962,3600.0
2008-07-09 14:50:00,57.86,57.88,57.67,57.71,12100.0,48.1878,48.2045,48.0296,48.0629,12100.0
2008-07-09 14:55:00,57.71,57.75,57.68,57.75,2900.0,48.0629,48.0962,48.0379,48.0962,2900.0
2008-07-09 15:00:00,57.7,57.7,57.57,57.68,6800.0,48.0546,48.0546,47.9463,48.0379,6800.0
2008-07-09 15:05:00,57.62,57.66,57.56,57.6,7800.0,47.988,48.0213,47.938,47.9713,7800.0
2008-07-09 15:10:00,57.56,57.64,57.56,57.6,4500.0,47.938,48.0046,47.938,47.9713,4500.0
2008-07-09 15:15:00,57.61,57.67,57.6,57.62,1400.0,47.9796,48.0296,47.9713,47.988,1400.0
2008-07-09 15:20:00,57.61,57.66,57.61,57.65,1900.0,47.9796,48.0213,47.9796,48.0129,1900.0
2008-07-09 15:25:00,57.69,57.72,57.62,57.62,6600.0,48.0463,48.0712,47.988,47.988,6600.0
2008-07-09 15:30:00,57.67,57.71,57.66,57.67,2200.0,48.0296,48.0629,48.0213,48.0296,2200.0
2008-07-09 15:35:00,57.67,57.68,57.6,57.6,8900.0,48.0296,48.0379,47.9713,47.9713,8900.0
2008-07-09 15:40:00,57.5,57.5,57.3,57.31,6000.0,47.888,47.888,47.7214,47.7298,6000.0
2008-07-09 15:45:00,57.25,57.36,57.24,57.26,13300.0,47.6798,47.7714,47.6715,47.6881,13300.0
2008-07-09 15:50:00,57.25,57.37,57.25,57.29,15700.0,47.6798,47.7797,47.6798,47.7131,15700.0
2008-07-09 15:55:00,57.31,57.34,57.19,57.2,11900.0,47.7298,47.7548,47.6298,47.6382,11900.0
2008-07-10 09:30:00,57.16,57.5,57.16,57.42,8300.0,47.6049,47.888,47.6049,47.8214,8300.0
2008-07-10 09:35:00,57.42,57.45,57.3,57.33,3200.0,47.8214,47.8464,47.7214,47.7464,3200.0
2008-07-10 09:40:00,57.25,57.57,57.23,57.51,16400.0,47.6798,47.9463,47.6632,47.8963,16400.0
2008-07-10 09:45:00,57.5,57.57,57.41,57.57,5500.0,47.888,47.9463,47.8131,47.9463,5500.0
2008-07-10 09:50:00,57.54,57.54,57.46,57.48,3600.0,47.9213,47.9213,47.8547,47.8714,3600.0
2008-07-10 09:55:00,57.5,57.51,57.32,57.36,7100.0,47.888,47.8963,47.7381,47.7714,7100.0
2008-07-10 10:00:00,57.32,57.38,57.2,57.24,8600.0,47.7381,47.7881,47.6382,47.6715,8600.0
2008-07-10 10:05:00,57.18,57.24,57.13,57.17,9400.0,47.6215,47.6715,47.5799,47.6132,9400.0
2008-07-10 10:10:00,57.17,57.25,57.04,57.04,7300.0,47.6132,47.6798,47.5049,47.5049,7300.0
2008-07-10 10:15:00,57.02,57.02,56.92,56.94,12300.0,47.4883,47.4883,47.405,47.4216,12300.0
2008-07-10 10:20:00,56.92,57.02,56.91,57.0,26800.0,47.405,47.4883,47.3966,47.4716,26800.0
2008-07-10 10:25:00,56.95,57.18,56.93,57.18,11700.0,47.43,47.6215,47.4133,47.6215,11700.0
2008-07-10 10:30:00,57.17,57.24,57.1,57.22,6500.0,47.6132,47.6715,47.5549,47.6548,6500.0
2008-07-10 10:35:00,57.23,57.27,57.13,57.16,10300.0,47.6632,47.6965,47.5799,47.6049,10300.0
2008-07-10 10:40:00,57.23,57.42,57.23,57.37,6400.0,47.6632,47.8214,47.6632,47.7797,6400.0
2008-07-10 10:45:00,57.41,57.47,57.32,57.33,5100.0,47.8131,47.863,47.7381,47.7464,5100.0
2008-07-10 10:50:00,57.35,57.35,57.26,57.3,4000.0,47.7631,47.7631,47.6881,47.7214,4000.0
2008-07-10 10:55:00,57.29,57.39,57.28,57.3,2700.0,47.7131,47.7964,47.7048,47.7214,2700.0
2008-07-10 11:00:00,57.3,57.49,57.22,57.47,8900.0,47.7214,47.8797,47.6548,47.863,8900.0
2008-07-10 11:05:00,57.46,57.5,57.27,57.31,4500.0,47.8547,47.888,47.6965,47.7298,4500.0
2008-07-10 11:10:00,57.33,57.41,57.29,57.41,3800.0,47.7464,47.8131,47.7131,47.8131,3800.0
2008-07-10 11:15:00,57.32,57.32,57.22,57.25,5200.0,47.7381,47.7381,47.6548,47.6798,5200.0
2008-07-10 11:20:00,57.26,57.35,57.24,57.32,7200.0,47.6881,47.7631,47.6715,47.7381,7200.0
2008-07-10 11:25:00,57.32,57.33,57.21,57.25,4800.0,47.7381,47.7464,47.6465,47.6798,4800.0
2008-07-10 11:30:00,57.34,57.53,57.34,57.49,4500.0,47.7548,47.913,47.7548,47.8797,4500.0
2008-07-10 11:35:00,57.47,57.54,57.44,57.49,7600.0,47.863,47.9213,47.838,47.8797,7600.0
2008-07-10 11:40:00,57.5,57.58,57.48,57.5,11800.0,47.888,47.9546,47.8714,47.888,11800.0
2008-07-10 11:45:00,57.49,57.51,57.43,57.46,21200.0,47.8797,47.8963,47.8297,47.8547,21200.0
2008-07-10 11:50:00,57.5,57.51,57.49,57.51,3600.0,47.888,47.8963,47.8797,47.8963,3600.0
2008-07-10 11:55:00,57.47,57.47,57.38,57.47,9200.0,47.863,47.863,47.7881,47.863,9200.0
2008-07-10 12:00:00,57.49,57.66,57.49,57.62,7100.0,47.8797,48.0213,47.8797,47.988,7100.0
2008-07-10 12:05:00,57.65,57.69,57.65,57.69,3900.0,48.0129,48.0463,48.0129,48.0463,3900.0
2008-07-10 12:10:00,57.64,57.7,57.64,57.68,1900.0,48.0046,48.0546,48.0046,48.0379,1900.0
2008-07-10 12:15:00,57.69,57.73,57.64,57.64,5800.0,48.0463,48.0796,48.0046,48.0046,5800.0
2008-07-10 12:20:00,57.63,57.66,57.6,57.6,3300.0,47.9963,48.0213,47.9713,47.9713,3300.0
2008-07-10 12:25:00,57.61,57.63,57.51,57.51,2800.0,47.9796,47.9963,47.8963,47.8963,2800.0
2008-07-10 12:30:00,57.53,57.54,57.52,57.52,4000.0,47.913,47.9213,47.9047,47.9047,4000.0
2008-07-10 12:35:00,57.53,57.55,57.5,57.52,2700.0,47.913,47.9297,47.888,47.9047,2700.0
2008-07-10 12:40:00,57.55,57.6,57.55,57.57,3500.0,47.9297,47.9713,47.9297,47.9463,3500.0
2008-07-10 12:45:00,57.57,57.61,57.56,57.56,3600.0,47.9463,47.9796,47.938,47.938,3600.0
2008-07-10 12:50:00,57.54,57.56,57.42,57.44,4500.0,47.9213,47.938,47.8214,47.838,4500.0
2008-07-10 12:55:00,57.41,57.43,57.38,57.4,3400.0,47.8131,47.8297,47.7881,47.8047,3400.0
2008-07-10 13:00:00,57.45,57.54,57.45,57.52,6900.0,47.8464,47.9213,47.8464,47.9047,6900.0
2008-07-10 13:05:00,57.51,57.59,57.51,57.59,4900.0,47.8963,47.963,47.8963,47.963,4900.0
2008-07-10 13:10:00,57.55,57.62,57.55,57.6,3500.0,47.9297,47.988,47.9297,47.9713,3500.0
2008-07-10 13:15:00,57.6,57.7,57.55,57.69,4100.0,47.9713,48.0546,47.9297,48.0463,4100.0
2008-07-10 13:20:00,57.68,57.71,57.64,57.64,1500.0,48.0379,48.0629,48.0046,48.0046,1500.0
2008-07-10 13:25:00,57.61,57.7,57.61,57.7,6500.0,47.9796,48.0546,47.9796,48.0546,6500.0
2008-07-10 13:30:00,57.7,57.84,57.7,57.82,2900.0,48.0546,48.1712,48.0546,48.1545,2900.0
2008-07-10 13:35:00,57.84,57.97,57.82,57.83,10900.0,48.1712,48.2794,48.1545,48.1629,10900.0
2008-07-10 13:40:00,57.86,57.86,57.77,57.77,4300.0,48.1878,48.1878,48.1129,48.1129,4300.0
2008-07-10 13:45:00,57.77,57.83,57.77,57.83,3800.0,48.1129,48.1629,48.1129,48.1629,3800.0
2008-07-10 13:50:00,57.85,57.88,57.81,57.88,3300.0,48.1795,48.2045,48.1462,48.2045,3300.0
2008-07-10 13:55:00,57.91,57.94,57.78,57.79,7300.0,48.2295,48.2545,48.1212,48.1295,7300.0
2008-07-10 14:00:00,57.78,57.82,57.71,57.78,6600.0,48.1212,48.1545,48.0629,48.1212,6600.0
2008-07-10 14:05:00,57.75,57.8,57.73,57.74,5200.0,48.0962,48.1379,48.0796,48.0879,5200.0
2008-07-10 14:10:00,57.73,57.74,57.61,57.62,4800.0,48.0796,48.0879,47.9796,47.988,4800.0
2008-07-10 14:15:00,57.6,57.61,57.52,57.52,3700.0,47.9713,47.9796,47.9047,47.9047,3700.0
2008-07-10 14:20:00,57.54,57.63,57.54,57.56,2500.0,47.9213,47.9963,47.9213,47.938,2500.0
2008-07-10 14:25:00,57.49,57.49,57.27,57.33,10000.0,47.8797,47.8797,47.6965,47.7464,10000.0
2008-07-10 14:30:00,57.4,57.41,57.28,57.3,2400.0,47.8047,47.8131,47.7048,47.7214,2400.0
2008-07-10 14:35:00,57.33,57.42,57.32,57.33,8600.0,47.7464,47.8214,47.7381,47.7464,8600.0
2008-07-10 14:40:00,57.39,57.39,57.14,57.15,9100.0,47.7964,47.7964,47.5882,47.5965,9100.0
2008-07-10 14:45:00,57.1,57.2,57.09,57.13,4700.0,47.5549,47.6382,47.5466,47.5799,4700.0
2008-07-10 14:50:00,57.14,57.16,56.99,57.07,4900.0,47.5882,47.6049,47.4633,47.5299,4900.0
2008-07-10 14:55:00,57.05,57.17,57.01,57.14,6500.0,47.5132,47.6132,47.4799,47.5882,6500.0
2008-07-10 15:00:00,57.08,57.41,57.08,57.32,11200.0,47.5382,47.8131,47.5382,47.7381,11200.0
2008-07-10 15:05:00,57.34,57.48,57.28,57.45,17300.0,47.7548,47.8714,47.7048,47.8464,17300.0
2008-07-10 15:10:00,57.48,57.55,57.4,57.55,5100.0,47.8714,47.9297,47.8047,47.9297,5100.0
2008-07-10 15:15:00,57.51,57.55,57.43,57.44,8500.0,47.8963,47.9297,47.8297,47.838,8500.0
2008-07-10 15:20:00,57.43,57.6,57.42,57.55,10900.0,47.8297,47.9713,47.8214,47.9297,10900.0
2008-07-10 15:25:00,57.56,57.63,57.51,57.58,9900.0,47.938,47.9963,47.8963,47.9546,9900.0
2008-07-10 15:30:00,57.55,57.61,57.47,57.49,9100.0,47.9297,47.9796,47.863,47.8797,9100.0
2008-07-10 15:35:00,57.49,57.49,57.33,57.44,6700.0,47.8797,47.8797,47.7464,47.838,6700.0
2008-07-10 15:40:00,57.4,57.6,57.4,57.6,1400.0,47.8047,47.9713,47.8047,47.9713,1400.0
2008-07-10 15:45:00,57.53,57.63,57.51,57.63,4000.0,47.913,47.9963,47.8963,47.9963,4000.0
2008-07-10 15:50:00,57.62,57.67,57.57,57.67,4800.0,47.988,48.0296,47.9463,48.0296,4800.0
2008-07-10 15:55:00,57.63,57.84,57.63,57.84,2900.0,47.9963,48.1712,47.9963,48.1712,2900.0
2008-07-11 09:30:00,57.43,57.45,57.08,57.08,6300.0,47.8297,47.8464,47.5382,47.5382,6300.0
2008-07-11 09:35:00,57.12,57.12,57.12,57.12,200.0,47.5715,47.5715,47.5715,47.5715,200.0
2008-07-11 09:40:00,57.09,57.28,57.06,57.27,6600.0,47.5466,47.7048,47.5216,47.6965,6600.0
2008-07-11 09:45:00,57.33,57.45,57.32,57.45,10400.0,47.7464,47.8464,47.7381,47.8464,10400.0
2008-07-11 09:50:00,57.47,57.49,57.32,57.49,12100.0,47.863,47.8797,47.7381,47.8797,12100.0
2008-07-11 09:55:00,57.5,57.53,57.41,57.48,8200.0,47.888,47.913,47.8131,47.8714,8200.0
2008-07-11 10:00:00,57.47,57.62,57.34,57.57,8200.0,47.863,47.988,47.7548,47.9463,8200.0
2008-07-11 10:05:00,57.56,57.56,57.45,57.52,6800.0,47.938,47.938,47.8464,47.9047,6800.0
2008-07-11 10:10:00,57.51,57.58,57.48,57.56,8900.0,47.8963,47.9546,47.8714,47.938,8900.0
2008-07-11 10:15:00,57.55,57.55,57.44,57.48,15800.0,47.9297,47.9297,47.838,47.8714,15800.0
2008-07-11 10:20:00,57.45,57.48,57.36,57.41,6300.0,47.8464,47.8714,47.7714,47.8131,6300.0
2008-07-11 10:25:00,57.46,57.49,57.04,57.15,34800.0,47.8547,47.8797,47.5049,47.5965,34800.0
2008-07-11 10:30:00,57.14,57.21,57.04,57.21,10400.0,47.5882,47.6465,47.5049,47.6465,10400.0
2008-07-11 10:35:00,57.1,57.14,57.02,57.09,3600.0,47.5549,47.5882,47.4883,47.5466,3600.0
2008-07-11 10:40:00,57.06,57.12,57.0,57.06,8100.0,47.5216,47.5715,47.4716,47.5216,8100.0
2008-07-11 10:45:00,57.08,57.12,57.06,57.09,2900.0,47.5382,47.5715,47.5216,47.5466,2900.0
2008-07-11 10:50:00,57.2,57.28,57.17,57.19,4400.0,47.6382,47.7048,47.6132,47.6298,4400.0
2008-07-11 10:55:00,57.15,57.28,57.12,57.22,6200.0,47.5965,47.7048,47.5715,47.6548,6200.0
2008-07-11 11:00:00,57.19,57.27,57.09,57.09,2700.0,47.6298,47.6965,47.5466,47.5466,2700.0
2008-07-11 11:05:00,57.15,57.17,57.1,57.12,1900.0,47.5965,47.6132,47.5549,47.5715,1900.0
2008-07-11 11:10:00,57.14,57.21,57.12,57.14,3200.0,47.5882,47.6465,47.5715,47.5882,3200.0
2008-07-11 11:15:00,57.13,57.17,57.0,57.0,3200.0,47.5799,47.6132,47.4716,47.4716,3200.0
2008-07-11 11:20:00,57.03,57.03,56.94,56.95,2400.0,47.4966,47.4966,47.4216,47.43,2400.0
2008-07-11 11:25:00,56.98,56.98,56.9,56.94,1100.0,47.4549,47.4549,47.3883,47.4216,1100.0
2008-07-11 11:30:00,56.9,56.9,56.74,56.87,8700.0,47.3883,47.3883,47.2551,47.3633,8700.0
2008-07-11 11:35:00,56.88,57.02,56.88,56.97,3400.0,47.3717,47.4883,47.3717,47.4466,3400.0
2008-07-11 11:40:00,56.97,57.09,56.97,57.09,4700.0,47.4466,47.5466,47.4466,47.5466,4700.0
2008-07-11 11:45:00,57.03,57.03,57.02,57.02,1000.0,47.4966,47.4966,47.4883,47.4883,1000.0
2008-07-11 11:50:00,56.98,56.99,56.95,56.98,3800.0,47.4549,47.4633,47.43,47.4549,3800.0
2008-07-11 11:55:00,57.03,57.13,56.99,57.13,2900.0,47.4966,47.5799,47.4633,47.5799,2900.0
2008-07-11 12:00:00,57.11,57.14,57.04,57.1,4900.0,47.5632,47.5882,47.5049,47.5549,4900.0
2008-07-11 12:05:00,57.09,57.09,56.99,56.99,1300.0,47.5466,47.5466,47.4633,47.4633,1300.0
2008-07-11 12:10:00,56.96,57.02,56.95,57.02,3100.0,47.4383,47.4883,47.43,47.4883,3100.0
2008-07-11 12:15:00,57.06,57.06,57.01,57.01,3700.0,47.5216,47.5216,47.4799,47.4799,3700.0
2008-07-11 12:20:00,56.96,57.05,56.95,57.05,2400.0,47.4383,47.5132,47.43,47.5132,2400.0
2008-07-11 12:25:00,57.05,57.05,56.98,56.98,2300.0,47.5132,47.5132,47.4549,47.4549,2300.0
2008-07-11 12:30:00,56.96,56.96,56.85,56.89,2300.0,47.4383,47.4383,47.3467,47.38,2300.0
2008-07-11 12:35:00,56.88,56.92,56.82,56.82,4100.0,47.3717,47.405,47.3217,47.3217,4100.0
2008-07-11 12:40:00,56.82,56.88,56.82,56.88,2000.0,47.3217,47.3717,47.3217,47.3717,2000.0
2008-07-11 12:45:00,56.83,56.89,56.81,56.81,1600.0,47.33,47.38,47.3134,47.3134,1600.0
2008-07-11 12:50:00,56.82,56.87,56.74,56.74,2700.0,47.3217,47.3633,47.2551,47.2551,2700.0
2008-07-11 12:55:00,56.73,56.73,56.64,56.72,9500.0,47.2467,47.2467,47.1718,47.2384,9500.0
2008-07-11 13:00:00,56.71,56.79,56.62,56.79,14500.0,47.2301,47.2967,47.1551,47.2967,14500.0
2008-07-11 13:05:00,56.76,56.76,56.74,56.74,400.0,47.2717,47.2717,47.2551,47.2551,400.0
2008-07-11 13:10:00,56.72,56.75,56.61,56.68,5100.0,47.2384,47.2634,47.1468,47.2051,5100.0
2008-07-11 13:15:00,56.66,56.85,56.66,56.81,16100.0,47.1884,47.3467,47.1884,47.3134,16100.0
2008-07-11 13:20:00,56.83,56.89,56.77,56.88,4600.0,47.33,47.38,47.28,47.3717,4600.0
2008-07-11 13:25:00,56.81,56.91,56.81,56.83,4800.0,47.3134,47.3966,47.3134,47.33,4800.0
2008-07-11 13:30:00,56.84,56.88,56.81,56.88,1400.0,47.3383,47.3717,47.3134,47.3717,1400.0
2008-07-11 13:35:00,56.95,57.05,56.91,57.0,6200.0,47.43,47.5132,47.3966,47.4716,6200.0
2008-07-11 13:40:00,57.03,57.14,56.97,57.03,10500.0,47.4966,47.5882,47.4466,47.4966,10500.0
2008-07-11 13:45:00,57.01,57.05,56.99,57.01,4300.0,47.4799,47.5132,47.4633,47.4799,4300.0
2008-07-11 13:50:00,56.97,57.0,56.95,56.97,4100.0,47.4466,47.4716,47.43,47.4466,4100.0
2008-07-11 13:55:00,56.99,57.19,56.99,57.05,4000.0,47.4633,47.6298,47.4633,47.5132,4000.0
2008-07-11 14:00:00,57.01,57.16,56.99,57.16,2900.0,47.4799,47.6049,47.4633,47.6049,2900.0
2008-07-11 14:05:00,57.11,57.28,57.11,57.16,8100.0,47.5632,47.7048,47.5632,47.6049,8100.0
2008-07-11 14:10:00,57.15,57.25,57.13,57.23,8000.0,47.5965,47.6798,47.5799,47.6632,8000.0
2008-07-11 14:15:00,57.26,57.27,57.12,57.18,6800.0,47.6881,47.6965,47.5715,47.6215,6800.0
2008-07-11 14:20:00,57.17,57.18,56.94,56.95,7900.0,47.6132,47.6215,47.4216,47.43,7900.0
2008-07-11 14:25:00,56.95,57.05,56.95,57.02,4600.0,47.43,47.5132,47.43,47.4883,4600.0
2008-07-11 14:30:00,57.0,57.0,56.91,56.91,1500.0,47.4716,47.4716,47.3966,47.3966,1500.0
2008-07-11 14:35:00,56.89,57.05,56.89,56.97,6500.0,47.38,47.5132,47.38,47.4466,6500.0
2008-07-11 14:40:00,56.97,57.16,56.97,57.16,13100.0,47.4466,47.6049,47.4466,47.6049,13100.0
2008-07-11 14:45:00,57.18,57.44,57.14,57.43,5700.0,47.6215,47.838,47.5882,47.8297,5700.0
2008-07-11 14:50:00,57.51,57.72,57.36,57.4,18600.0,47.8963,48.0712,47.7714,47.8047,18600.0
2008-07-11 14:55:00,57.44,57.71,57.4,57.68,16900.0,47.838,48.0629,47.8047,48.0379,16900.0
2008-07-11 15:00:00,57.74,58.09,57.63,58.06,13900.0,48.0879,48.3794,47.9963,48.3544,13900.0
2008-07-11 15:05:00,58.07,58.08,57.75,57.86,10900.0,48.3627,48.3711,48.0962,48.1878,10900.0
2008-07-11 15:10:00,57.89,57.89,57.43,57.46,17800.0,48.2128,48.2128,47.8297,47.8547,17800.0
2008-07-11 15:15:00,57.44,57.6,57.4,57.46,3800.0,47.838,47.9713,47.8047,47.8547,3800.0
2008-07-11 15:20:00,57.34,57.49,57.32,57.39,24700.0,47.7548,47.8797,47.7381,47.7964,24700.0
2008-07-11 15:25:00,57.39,57.54,57.34,57.4,3800.0,47.7964,47.9213,47.7548,47.8047,3800.0
2008-07-11 15:30:00,57.44,57.44,57.18,57.19,4400.0,47.838,47.838,47.6215,47.6298,4400.0
2008-07-11 15:35:00,57.29,57.3,57.2,57.23,9900.0,47.7131,47.7214,47.6382,47.6632,9900.0
2008-07-11 15:40:00,57.15,57.22,57.14,57.16,6600.0,47.5965,47.6548,47.5882,47.6049,6600.0
2008-07-11 15:45:00,57.35,57.35,57.24,57.24,3400.0,47.7631,47.7631,47.6715,47.6715,3400.0
2008-07-11 15:50:00,57.3,57.5,57.3,57.5,1300.0,47.7214,47.888,47.7214,47.888,1300.0
2008-07-11 15:55:00,57.46,57.48,57.41,57.42,1300.0,47.8547,47.8714,47.8131,47.8214,1300.0
2008-07-14 09:30:00,57.76,58.21,57.76,57.99,126200.0,48.1046,48.4793,48.1046,48.2961,126200.0
2008-07-14 09:35:00,57.99,58.12,57.86,57.86,31600.0,48.2961,48.4044,48.1878,48.1878,31600.0
2008-07-14 09:40:00,57.85,57.97,57.81,57.81,35100.0,48.1795,48.2794,48.1462,48.1462,35100.0
2008-07-14 09:45:00,57.78,57.84,57.73,57.8,18900.0,48.1212,48.1712,48.0796,48.1379,18900.0
2008-07-14 09:50:00,57.81,57.84,57.69,57.74,29500.0,48.1462,48.1712,48.0463,48.0879,29500.0
2008-07-14 09:55:00,57.73,57.75,57.62,57.63,20500.0,48.0796,48.0962,47.988,47.9963,20500.0
2008-07-14 10:00:00,57.6,57.61,57.52,57.57,11900.0,47.9713,47.9796,47.9047,47.9463,11900.0
2008-07-14 10:05:00,57.59,57.76,57.59,57.71,9100.0,47.963,48.1046,47.963,48.0629,9100.0
2008-07-14 10:10:00,57.73,57.78,57.66,57.76,9400.0,48.0796,48.1212,48.0213,48.1046,9400.0
2008-07-14 10:15:00,57.8,57.8,57.72,57.8,6700.0,48.1379,48.1379,48.0712,48.1379,6700.0
2008-07-14 10:20:00,57.79,57.81,57.63,57.64,5100.0,48.1295,48.1462,47.9963,48.0046,5100.0
2008-07-14 10:25:00,57.58,57.58,57.34,57.52,6900.0,47.9546,47.9546,47.7548,47.9047,6900.0
2008-07-14 10:30:00,57.57,57.62,57.54,57.55,5600.0,47.9463,47.988,47.9213,47.9297,5600.0
2008-07-14 10:35:00,57.54,57.64,57.52,57.56,8400.0,47.9213,48.0046,47.9047,47.938,8400.0
2008-07-14 10:40:00,57.58,57.58,57.43,57.49,5300.0,47.9546,47.9546,47.8297,47.8797,5300.0
2008-07-14 10:45:00,57.48,57.48,57.37,57.42,6700.0,47.8714,47.8714,47.7797,47.8214,6700.0
2008-07-14 10:50:00,57.42,57.58,57.4,57.54,5700.0,47.8214,47.9546,47.8047,47.9213,5700.0
2008-07-14 10:55:00,57.59,57.68,57.55,57.67,4500.0,47.963,48.0379,47.9297,48.0296,4500.0
2008-07-14 11:00:00,57.66,57.67,57.55,57.57,5400.0,48.0213,48.0296,47.9297,47.9463,5400.0
2008-07-14 11:05:00,57.6,57.6,57.49,57.49,2600.0,47.9713,47.9713,47.8797,47.8797,2600.0
2008-07-14 11:10:00,57.48,57.48,57.35,57.47,5800.0,47.8714,47.8714,47.7631,47.863,5800.0
2008-07-14 11:15:00,57.49,57.54,57.45,57.49,20000.0,47.8797,47.9213,47.8464,47.8797,20000.0
2008-07-14 11:20:00,57.47,57.49,57.34,57.34,10000.0,47.863,47.8797,47.7548,47.7548,10000.0
2008-07-14 11:25:00,57.34,57.45,57.34,57.42,10200.0,47.7548,47.8464,47.7548,47.8214,10200.0
2008-07-14 11:30:00,57.38,57.43,57.29,57.36,6600.0,47.7881,47.8297,47.7131,47.7714,6600.0
2008-07-14 11:35:00,57.32,57.4,57.32,57.38,2300.0,47.7381,47.8047,47.7381,47.7881,2300.0
2008-07-14 11:40:00,57.36,57.45,57.36,57.4,3500.0,47.7714,47.8464,47.7714,47.8047,3500.0
2008-07-14 11:45:00,57.4,57.43,57.35,57.38,17600.0,47.8047,47.8297,47.7631,47.7881,17600.0
2008-07-14 11:50:00,57.33,57.37,57.18,57.18,7800.0,47.7464,47.7797,47.6215,47.6215,7800.0
2008-07-14 11:55:00,57.16,57.18,56.94,57.16,10700.0,47.6049,47.6215,47.4216,47.6049,10700.0
2008-07-14 12:00:00,57.16,57.22,57.09,57.09,11400.0,47.6049,47.6548,47.5466,47.5466,11400.0
2008-07-14 12:05:00,57.1,57.1,57.02,57.08,5500.0,47.5549,47.5549,47.4883,47.5382,5500.0
2008-07-14 12:10:00,57.08,57.09,57.0,57.04,2900.0,47.5382,47.5466,47.4716,47.5049,2900.0
2008-07-14 12:15:00,57.07,57.21,57.07,57.21,4000.0,47.5299,47.6465,47.5299,47.6465,4000.0
2008-07-14 12:20:00,57.17,57.18,57.1,57.1,1600.0,47.6132,47.6215,47.5549,47.5549,1600.0
2008-07-14 12:25:00,57.12,57.13,57.07,57.13,3700.0,47.5715,47.5799,47.5299,47.5799,3700.0
2008-07-14 12:30:00,57.12,57.12,57.04,57.04,2700.0,47.5715,47.5715,47.5049,47.5049,2700.0
2008-07-14 12:35:00,57.04,57.06,56.96,57.02,5700.0,47.5049,47.5216,47.4383,47.4883,5700.0
2008-07-14 12:40:00,57.07,57.11,57.01,57.07,5600.0,47.5299,47.5632,47.4799,47.5299,5600.0
2008-07-14 12:45:00,57.04,57.1,57.04,57.09,4400.0,47.5049,47.5549,47.5049,47.5466,4400.0
2008-07-14 12:50:00,57.15,57.18,57.13,57.18,4500.0,47.5965,47.6215,47.5799,47.6215,4500.0
2008-07-14 12:55:00,57.2,57.2,57.12,57.12,6800.0,47.6382,47.6382,47.5715,47.5715,6800.0
2008-07-14 13:00:00,57.11,57.11,57.0,57.02,6500.0,47.5632,47.5632,47.4716,47.4883,6500.0
2008-07-14 13:05:00,57.05,57.05,56.98,56.99,3200.0,47.5132,47.5132,47.4549,47.4633,3200.0
2008-07-14 13:10:00,56.98,57.04,56.92,57.04,9200.0,47.4549,47.5049,47.405,47.5049,9200.0
2008-07-14 13:15:00,57.02,57.06,57.02,57.06,4000.0,47.4883,47.5216,47.4883,47.5216,4000.0
2008-07-14 13:20:00,57.05,57.08,57.04,57.07,4100.0,47.5132,47.5382,47.5049,47.5299,4100.0
2008-07-14 13:25:00,57.06,57.06,57.01,57.05,6200.0,47.5216,47.5216,47.4799,47.5132,6200.0
2008-07-14 13:30:00,57.03,57.04,56.98,57.04,4500.0,47.4966,47.5049,47.4549,47.5049,4500.0
2008-07-14 13:35:00,57.03,57.1,56.99,57.1,2300.0,47.4966,47.5549,47.4633,47.5549,2300.0
2008-07-14 13:40:00,57.17,57.23,57.1,57.2,12100.0,47.6132,47.6632,47.5549,47.6382,12100.0
2008-07-14 13:45:00,57.18,57.29,57.18,57.24,5700.0,47.6215,47.7131,47.6215,47.6715,5700.0
2008-07-14 13:50:00,57.27,57.27,57.16,57.17,8900.0,47.6965,47.6965,47.6049,47.6132,8900.0
2008-07-14 13:55:00,57.15,57.22,57.15,57.21,5300.0,47.5965,47.6548,47.5965,47.6465,5300.0
2008-07-14 14:00:00,57.2,57.23,57.19,57.23,3900.0,47.6382,47.6632,47.6298,47.6632,3900.0
2008-07-14 14:05:00,57.22,57.34,57.21,57.3,6100.0,47.6548,47.7548,47.6465,47.7214,6100.0
2008-07-14 14:10:00,57.31,57.31,57.2,57.2,8200.0,47.7298,47.7298,47.6382,47.6382,8200.0
2008-07-14 14:15:00,57.2,57.27,57.2,57.24,6300.0,47.6382,47.6965,47.6382,47.6715,6300.0
2008-07-14 14:20:00,57.22,57.25,57.2,57.25,1500.0,47.6548,47.6798,47.6382,47.6798,1500.0
2008-07-14 14:25:00,57.24,57.31,57.24,57.26,9400.0,47.6715,47.7298,47.6715,47.6881,9400.0
2008-07-14 14:30:00,57.27,57.34,57.27,57.34,1300.0,47.6965,47.7548,47.6965,47.7548,1300.0
2008-07-14 14:35:00,57.36,57.36,57.28,57.29,5000.0,47.7714,47.7714,47.7048,47.7131,5000.0
2008-07-14 14:40:00,57.28,57.28,57.2,57.2,7300.0,47.7048,47.7048,47.6382,47.6382,7300.0
2008-07-14 14:45:00,57.21,57.21,57.14,57.14,700.0,47.6465,47.6465,47.5882,47.5882,700.0
2008-07-14 14:50:00,57.13,57.13,57.05,57.08,6100.0,47.5799,47.5799,47.5132,47.5382,6100.0
2008-07-14 14:55:00,57.12,57.13,57.11,57.11,1400.0,47.5715,47.5799,47.5632,47.5632,1400.0
2008-07-14 15:00:00,57.1,57.13,57.07,57.12,4600.0,47.5549,47.5799,47.5299,47.5715,4600.0
2008-07-14 15:05:00,57.08,57.08,56.97,56.97,5700.0,47.5382,47.5382,47.4466,47.4466,5700.0
2008-07-14 15:10:00,57.01,57.09,57.01,57.05,3000.0,47.4799,47.5466,47.4799,47.5132,3000.0
2008-07-14 15:15:00,57.09,57.13,57.07,57.1,3500.0,47.5466,47.5799,47.5299,47.5549,3500.0
2008-07-14 15:20:00,57.04,57.3,57.03,57.21,15700.0,47.5049,47.7214,47.4966,47.6465,15700.0
2008-07-14 15:25:00,57.26,57.4,57.24,57.28,5800.0,47.6881,47.8047,47.6715,47.7048,5800.0
2008-07-14 15:30:00,57.33,57.53,57.33,57.53,16400.0,47.7464,47.913,47.7464,47.913,16400.0
2008-07-14 15:35:00,57.55,57.55,57.47,57.47,2300.0,47.9297,47.9297,47.863,47.863,2300.0
2008-07-14 15:40:00,57.47,57.47,57.31,57.36,6100.0,47.863,47.863,47.7298,47.7714,6100.0
2008-07-14 15:45:00,57.35,57.42,57.33,57.4,18700.0,47.7631,47.8214,47.7464,47.8047,18700.0
2008-07-14 15:50:00,57.39,57.42,57.18,57.22,7300.0,47.7964,47.8214,47.6215,47.6548,7300.0
2008-07-14 15:55:00,57.17,57.21,57.15,57.19,5700.0,47.6132,47.6465,47.5965,47.6298,5700.0
2008-07-15 09:30:00,56.56,56.72,56.5,56.68,16600.0,47.1052,47.2384,47.0552,47.2051,16600.0
2008-07-15 09:35:00,56.7,56.72,56.65,56.66,1500.0,47.2217,47.2384,47.1801,47.1884,1500.0
2008-07-15 09:40:00,56.65,56.69,56.65,56.66,2200.0,47.1801,47.2134,47.1801,47.1884,2200.0
2008-07-15 09:45:00,56.73,56.76,56.65,56.66,12000.0,47.2467,47.2717,47.1801,47.1884,12000.0
2008-07-15 09:50:00,56.66,56.66,56.44,56.47,6600.0,47.1884,47.1884,47.0052,47.0302,6600.0
2008-07-15 09:55:00,56.44,56.48,56.35,56.41,19400.0,47.0052,47.0385,46.9303,46.9802,19400.0
2008-07-15 10:00:00,56.46,56.47,56.07,56.18,12500.0,47.0219,47.0302,46.6971,46.7887,12500.0
2008-07-15 10:05:00,56.14,56.16,55.93,56.05,16400.0,46.7554,46.772,46.5805,46.6804,16400.0
2008-07-15 10:10:00,56.1,56.21,56.05,56.21,13800.0,46.722,46.8137,46.6804,46.8137,13800.0
2008-07-15 10:15:00,56.19,56.26,56.15,56.26,3700.0,46.797,46.8553,46.7637,46.8553,3700.0
2008-07-15 10:20:00,56.27,56.3,56.23,56.27,5400.0,46.8636,46.8886,46.8303,46.8636,5400.0
2008-07-15 10:25:00,56.24,56.29,56.18,56.18,3300.0,46.8386,46.8803,46.7887,46.7887,3300.0
2008-07-15 10:30:00,56.15,56.23,56.09,56.11,4800.0,46.7637,46.8303,46.7137,46.7304,4800.0
2008-07-15 10:35:00,56.11,56.16,56.08,56.16,4500.0,46.7304,46.772,46.7054,46.772,4500.0
2008-07-15 10:40:00,56.18,56.29,56.17,56.29,21700.0,46.7887,46.8803,46.7803,46.8803,21700.0
2008-07-15 10:45:00,56.25,56.28,56.2,56.28,7600.0,46.847,46.872,46.8053,46.872,7600.0
2008-07-15 10:50:00,56.31,56.43,56.26,56.38,7000.0,46.8969,46.9969,46.8553,46.9552,7000.0
2008-07-15 10:55:00,56.37,56.38,56.34,56.34,5500.0,46.9469,46.9552,46.9219,46.9219,5500.0
2008-07-15 11:00:00,56.37,56.6,56.37,56.6,30300.0,46.9469,47.1385,46.9469,47.1385,30300.0
2008-07-15 11:05:00,56.57,56.9,56.57,56.76,14000.0,47.1135,47.3883,47.1135,47.2717,14000.0
2008-07-15 11:10:00,56.71,56.72,56.62,56.71,19300.0,47.2301,47.2384,47.1551,47.2301,19300.0
2008-07-15 11:15:00,56.7,56.77,56.66,56.77,8300.0,47.2217,47.28,47.1884,47.28,8300.0
2008-07-15 11:20:00,56.79,56.79,56.66,56.66,8800.0,47.2967,47.2967,47.1884,47.1884,8800.0
2008-07-15 11:25:00,56.68,56.74,56.55,56.55,11000.0,47.2051,47.2551,47.0968,47.0968,11000.0
2008-07-15 11:30:00,56.59,56.59,56.45,56.45,16400.0,47.1301,47.1301,47.0135,47.0135,16400.0
2008-07-15 11:35:00,56.49,56.55,56.46,56.46,14800.0,47.0469,47.0968,47.0219,47.0219,14800.0
2008-07-15 11:40:00,56.45,56.5,56.42,56.43,15400.0,47.0135,47.0552,46.9886,46.9969,15400.0
2008-07-15 11:45:00,56.42,56.43,56.37,56.42,12700.0,46.9886,46.9969,46.9469,46.9886,12700.0
2008-07-15 11:50:00,56.43,56.61,56.41,56.57,6400.0,46.9969,47.1468,46.9802,47.1135,6400.0
2008-07-15 11:55:00,56.65,56.84,56.63,56.74,10500.0,47.1801,47.3383,47.1635,47.2551,10500.0
2008-07-15 12:00:00,56.72,56.82,56.66,56.82,12900.0,47.2384,47.3217,47.1884,47.3217,12900.0
2008-07-15 12:05:00,56.79,56.92,56.72,56.73,19300.0,47.2967,47.405,47.2384,47.2467,19300.0
2008-07-15 12:10:00,56.76,56.78,56.66,56.78,30100.0,47.2717,47.2884,47.1884,47.2884,30100.0
2008-07-15 12:15:00,56.77,56.85,56.7,56.82,17300.0,47.28,47.3467,47.2217,47.3217,17300.0
2008-07-15 12:20:00,56.86,56.88,56.81,56.82,9800.0,47.355,47.3717,47.3134,47.3217,9800.0
2008-07-15 12:25:00,56.83,56.91,56.75,56.86,4900.0,47.33,47.3966,47.2634,47.355,4900.0
2008-07-15 12:30:00,56.87,57.05,56.87,57.05,2100.0,47.3633,47.5132,47.3633,47.5132,2100.0
2008-07-15 12:35:00,57.03,57.05,56.95,57.01,2000.0,47.4966,47.5132,47.43,47.4799,2000.0
2008-07-15 12:40:00,57.07,57.08,57.04,57.05,3500.0,47.5299,47.5382,47.5049,47.5132,3500.0
2008-07-15 12:45:00,57.04,57.04,56.88,56.88,1400.0,47.5049,47.5049,47.3717,47.3717,1400.0
2008-07-15 12:50:00,56.88,56.96,56.88,56.92,10300.0,47.3717,47.4383,47.3717,47.405,10300.0
2008-07-15 12:55:00,56.94,57.0,56.94,56.99,7800.0,47.4216,47.4716,47.4216,47.4633,7800.0
2008-07-15 13:00:00,57.05,57.27,57.03,57.14,10900.0,47.5132,47.6965,47.4966,47.5882,10900.0
2008-07-15 13:05:00,57.15,57.21,57.11,57.13,3200.0,47.5965,47.6465,47.5632,47.5799,3200.0
2008-07-15 13:10:00,57.17,57.27,57.11,57.12,16700.0,47.6132,47.6965,47.5632,47.5715,16700.0
2008-07-15 13:15:00,57.11,57.11,57.01,57.01,5700.0,47.5632,47.5632,47.4799,47.4799,5700.0
2008-07-15 13:20:00,57.01,57.03,56.94,56.98,11300.0,47.4799,47.4966,47.4216,47.4549,11300.0
2008-07-15 13:25:00,56.98,56.98,56.9,56.93,27300.0,47.4549,47.4549,47.3883,47.4133,27300.0
2008-07-15 13:30:00,56.95,57.04,56.89,57.04,18300.0,47.43,47.5049,47.38,47.5049,18300.0
2008-07-15 13:35:00,56.93,56.95,56.89,56.89,3400.0,47.4133,47.43,47.38,47.38,3400.0
2008-07-15 13:40:00,56.89,56.98,56.89,56.98,3700.0,47.38,47.4549,47.38,47.4549,3700.0
2008-07-15 13:45:00,57.04,57.09,56.96,57.09,2500.0,47.5049,47.5466,47.4383,47.5466,2500.0
2008-07-15 13:50:00,57.11,57.17,57.08,57.11,20300.0,47.5632,47.6132,47.5382,47.5632,20300.0
2008-07-15 13:55:00,57.13,57.13,57.04,57.04,4900.0,47.5799,47.5799,47.5049,47.5049,4900.0
2008-07-15 14:00:00,57.05,57.09,56.93,57.0,9300.0,47.5132,47.5466,47.4133,47.4716,9300.0
2008-07-15 14:05:00,56.99,56.99,56.89,56.92,8600.0,47.4633,47.4633,47.38,47.405,8600.0
2008-07-15 14:10:00,56.96,57.01,56.91,56.93,11600.0,47.4383,47.4799,47.3966,47.4133,11600.0
2008-07-15 14:15:00,56.92,57.17,56.92,57.13,7600.0,47.405,47.6132,47.405,47.5799,7600.0
2008-07-15 14:20:00,57.11,57.17,57.01,57.07,19600.0,47.5632,47.6132,47.4799,47.5299,19600.0
2008-07-15 14:25:00,57.07,57.15,57.05,57.15,5400.0,47.5299,47.5965,47.5132,47.5965,5400.0
2008-07-15 14:30:00,57.11,57.27,57.11,57.17,7200.0,47.5632,47.6965,47.5632,47.6132,7200.0
2008-07-15 14:35:00,57.18,57.19,57.11,57.16,2900.0,47.6215,47.6298,47.5632,47.6049,2900.0
2008-07-15 14:40:00,57.16,57.17,57.07,57.15,3000.0,47.6049,47.6132,47.5299,47.5965,3000.0
2008-07-15 14:45:00,57.16,57.2,57.15,57.2,5000.0,47.6049,47.6382,47.5965,47.6382,5000.0
2008-07-15 14:50:00,57.22,57.24,57.12,57.2,7300.0,47.6548,47.6715,47.5715,47.6382,7300.0
2008-07-15 14:55:00,57.23,57.32,57.23,57.28,7200.0,47.6632,47.7381,47.6632,47.7048,7200.0
2008-07-15 15:00:00,57.25,57.48,57.25,57.41,12300.0,47.6798,47.8714,47.6798,47.8131,12300.0
2008-07-15 15:05:00,57.43,57.5,57.41,57.49,3500.0,47.8297,47.888,47.8131,47.8797,3500.0
2008-07-15 15:10:00,57.5,57.55,57.35,57.39,17300.0,47.888,47.9297,47.7631,47.7964,17300.0
2008-07-15 15:15:00,57.41,57.46,57.35,57.46,27500.0,47.8131,47.8547,47.7631,47.8547,27500.0
2008-07-15 15:20:00,57.45,57.45,57.32,57.32,8000.0,47.8464,47.8464,47.7381,47.7381,8000.0
2008-07-15 15:25:00,57.32,57.32,57.2,57.2,9300.0,47.7381,47.7381,47.6382,47.6382,9300.0
2008-07-15 15:30:00,57.18,57.26,57.06,57.11,7100.0,47.6215,47.6881,47.5216,47.5632,7100.0
2008-07-15 15:35:00,57.11,57.21,57.04,57.1,21100.0,47.5632,47.6465,47.5049,47.5549,21100.0
2008-07-15 15:40:00,57.11,57.13,56.89,56.94,14100.0,47.5632,47.5799,47.38,47.4216,14100.0
2008-07-15 15:45:00,56.96,57.05,56.88,56.88,8800.0,47.4383,47.5132,47.3717,47.3717,8800.0
2008-07-15 15:50:00,56.91,56.98,56.91,56.91,6000.0,47.3966,47.4549,47.3966,47.3966,6000.0
2008-07-15 15:55:00,56.88,56.88,56.77,56.77,3700.0,47.3717,47.3717,47.28,47.28,3700.0
2008-07-16 09:30:00,56.79,56.79,56.72,56.72,7300.0,47.2967,47.2967,47.2384,47.2384,7300.0
2008-07-16 09:35:00,56.89,56.89,56.7,56.77,6800.0,47.38,47.38,47.2217,47.28,6800.0
2008-07-16 09:40:00,56.74,56.74,56.61,56.63,5600.0,47.2551,47.2551,47.1468,47.1635,5600.0
2008-07-16 09:45:00,56.56,56.59,56.47,56.47,7400.0,47.1052,47.1301,47.0302,47.0302,7400.0
2008-07-16 09:50:00,56.47,56.72,56.46,56.67,8700.0,47.0302,47.2384,47.0219,47.1968,8700.0
2008-07-16 09:55:00,56.72,56.96,56.71,56.95,17100.0,47.2384,47.4383,47.2301,47.43,17100.0
2008-07-16 10:00:00,56.91,56.97,56.89,56.92,38400.0,47.3966,47.4466,47.38,47.405,38400.0
2008-07-16 10:05:00,56.85,56.89,56.74,56.77,13300.0,47.3467,47.38,47.2551,47.28,13300.0
2008-07-16 10:10:00,56.81,56.81,56.68,56.7,11000.0,47.3134,47.3134,47.2051,47.2217,11000.0
2008-07-16 10:15:00,56.71,56.73,56.6,56.6,10200.0,47.2301,47.2467,47.1385,47.1385,10200.0
2008-07-16 10:20:00,56.58,56.68,56.55,56.68,13000.0,47.1218,47.2051,47.0968,47.2051,13000.0
2008-07-16 10:25:00,56.68,56.81,56.67,56.78,9000.0,47.2051,47.3134,47.1968,47.2884,9000.0
2008-07-16 10:30:00,56.76,56.81,56.74,56.76,2900.0,47.2717,47.3134,47.2551,47.2717,2900.0
2008-07-16 10:35:00,56.76,57.04,56.76,57.04,18300.0,47.2717,47.5049,47.2717,47.5049,18300.0
2008-07-16 10:40:00,57.09,57.12,56.99,57.01,13500.0,47.5466,47.5715,47.4633,47.4799,13500.0
2008-07-16 10:45:00,57.03,57.12,56.96,56.99,3200.0,47.4966,47.5715,47.4383,47.4633,3200.0
2008-07-16 10:50:00,56.94,57.01,56.93,56.95,3400.0,47.4216,47.4799,47.4133,47.43,3400.0
2008-07-16 10:55:00,56.98,56.99,56.92,56.96,3600.0,47.4549,47.4633,47.405,47.4383,3600.0
2008-07-16 11:00:00,57.01,57.12,57.0,57.08,4000.0,47.4799,47.5715,47.4716,47.5382,4000.0
2008-07-16 11:05:00,57.13,57.17,57.1,57.14,3500.0,47.5799,47.6132,47.5549,47.5882,3500.0
2008-07-16 11:10:00,57.12,57.15,57.09,57.15,5200.0,47.5715,47.5965,47.5466,47.5965,5200.0
2008-07-16 11:15:00,57.16,57.2,57.07,57.07,11800.0,47.6049,47.6382,47.5299,47.5299,11800.0
2008-07-16 11:20:00,57.01,57.02,56.95,56.96,3300.0,47.4799,47.4883,47.43,47.4383,3300.0
2008-07-16 11:25:00,56.89,57.0,56.89,57.0,3300.0,47.38,47.4716,47.38,47.4716,3300.0
2008-07-16 11:30:00,56.99,57.04,56.98,56.99,1700.0,47.4633,47.5049,47.4549,47.4633,1700.0
2008-07-16 11:35:00,57.02,57.04,56.96,56.96,2200.0,47.4883,47.5049,47.4383,47.4383,2200.0
2008-07-16 11:40:00,56.96,56.98,56.89,56.89,10700.0,47.4383,47.4549,47.38,47.38,10700.0
2008-07-16 11:45:00,56.86,56.97,56.86,56.97,2200.0,47.355,47.4466,47.355,47.4466,2200.0
2008-07-16 11:50:00,57.02,57.04,57.01,57.04,600.0,47.4883,47.5049,47.4799,47.5049,600.0
2008-07-16 11:55:00,57.04,57.09,57.02,57.03,3900.0,47.5049,47.5466,47.4883,47.4966,3900.0
2008-07-16 12:00:00,56.96,57.0,56.96,57.0,3500.0,47.4383,47.4716,47.4383,47.4716,3500.0
2008-07-16 12:05:00,57.06,57.1,57.01,57.01,7900.0,47.5216,47.5549,47.4799,47.4799,7900.0
2008-07-16 12:10:00,57.01,57.11,56.98,57.11,11000.0,47.4799,47.5632,47.4549,47.5632,11000.0
2008-07-16 12:15:00,57.09,57.09,57.06,57.06,7400.0,47.5466,47.5466,47.5216,47.5216,7400.0
2008-07-16 12:20:00,57.06,57.08,56.97,57.07,6700.0,47.5216,47.5382,47.4466,47.5299,6700.0
2008-07-16 12:25:00,57.07,57.19,57.07,57.16,7100.0,47.5299,47.6298,47.5299,47.6049,7100.0
2008-07-16 12:30:00,57.15,57.19,57.13,57.17,11400.0,47.5965,47.6298,47.5799,47.6132,11400.0
2008-07-16 12:35:00,57.19,57.19,57.07,57.09,6500.0,47.6298,47.6298,47.5299,47.5466,6500.0
2008-07-16 12:40:00,57.1,57.19,57.1,57.19,4800.0,47.5549,47.6298,47.5549,47.6298,4800.0
2008-07-16 12:45:00,57.18,57.21,57.12,57.15,9700.0,47.6215,47.6465,47.5715,47.5965,9700.0
2008-07-16 12:50:00,57.18,57.23,57.15,57.2,6300.0,47.6215,47.6632,47.5965,47.6382,6300.0
2008-07-16 12:55:00,57.2,57.25,57.19,57.25,3800.0,47.6382,47.6798,47.6298,47.6798,3800.0
2008-07-16 13:00:00,57.23,57.3,57.21,57.24,5200.0,47.6632,47.7214,47.6465,47.6715,5200.0
2008-07-16 13:05:00,57.38,57.41,57.33,57.36,5200.0,47.7881,47.8131,47.7464,47.7714,5200.0
2008-07-16 13:10:00,57.32,57.33,57.22,57.28,6200.0,47.7381,47.7464,47.6548,47.7048,6200.0
2008-07-16 13:15:00,57.28,57.32,57.26,57.28,11600.0,47.7048,47.7381,47.6881,47.7048,11600.0
2008-07-16 13:20:00,57.29,57.43,57.28,57.4,9000.0,47.7131,47.8297,47.7048,47.8047,9000.0
2008-07-16 13:25:00,57.39,57.4,57.35,57.37,5000.0,47.7964,47.8047,47.7631,47.7797,5000.0
2008-07-16 13:30:00,57.35,57.41,57.33,57.35,4000.0,47.7631,47.8131,47.7464,47.7631,4000.0
2008-07-16 13:35:00,57.33,57.34,57.27,57.28,3600.0,47.7464,47.7548,47.6965,47.7048,3600.0
2008-07-16 13:40:00,57.29,57.31,57.26,57.31,6600.0,47.7131,47.7298,47.6881,47.7298,6600.0
2008-07-16 13:45:00,57.32,57.32,57.21,57.22,9900.0,47.7381,47.7381,47.6465,47.6548,9900.0
2008-07-16 13:50:00,57.22,57.26,57.21,57.26,5800.0,47.6548,47.6881,47.6465,47.6881,5800.0
2008-07-16 13:55:00,57.32,57.37,57.32,57.34,16200.0,47.7381,47.7797,47.7381,47.7548,16200.0
2008-07-16 14:00:00,57.3,57.35,57.17,57.3,11000.0,47.7214,47.7631,47.6132,47.7214,11000.0
2008-07-16 14:05:00,57.23,57.27,57.19,57.24,1900.0,47.6632,47.6965,47.6298,47.6715,1900.0
2008-07-16 14:10:00,57.26,57.37,57.26,57.34,4200.0,47.6881,47.7797,47.6881,47.7548,4200.0
2008-07-16 14:15:00,57.37,57.45,57.37,57.43,4400.0,47.7797,47.8464,47.7797,47.8297,4400.0
2008-07-16 14:20:00,57.41,57.51,57.4,57.49,5200.0,47.8131,47.8963,47.8047,47.8797,5200.0
2008-07-16 14:25:00,57.54,57.54,57.43,57.43,4800.0,47.9213,47.9213,47.8297,47.8297,4800.0
2008-07-16 14:30:00,57.44,57.47,57.43,57.47,2400.0,47.838,47.863,47.8297,47.863,2400.0
2008-07-16 14:35:00,57.45,57.59,57.45,57.56,4600.0,47.8464,47.963,47.8464,47.938,4600.0
2008-07-16 14:40:00,57.55,57.57,57.5,57.5,6200.0,47.9297,47.9463,47.888,47.888,6200.0
2008-07-16 14:45:00,57.5,57.52,57.42,57.51,5300.0,47.888,47.9047,47.8214,47.8963,5300.0
2008-07-16 14:50:00,57.54,57.54,57.46,57.5,1600.0,47.9213,47.9213,47.8547,47.888,1600.0
2008-07-16 14:55:00,57.53,57.56,57.49,57.54,2300.0,47.913,47.938,47.8797,47.9213,2300.0
2008-07-16 15:00:00,57.52,57.64,57.52,57.61,7900.0,47.9047,48.0046,47.9047,47.9796,7900.0
2008-07-16 15:05:00,57.62,57.62,57.51,57.53,23500.0,47.988,47.988,47.8963,47.913,23500.0
2008-07-16 15:10:00,57.55,57.55,57.45,57.51,4200.0,47.9297,47.9297,47.8464,47.8963,4200.0
2008-07-16 15:15:00,57.55,57.57,57.54,57.56,3900.0,47.9297,47.9463,47.9213,47.938,3900.0
2008-07-16 15:20:00,57.56,57.63,57.56,57.61,13300.0,47.938,47.9963,47.938,47.9796,13300.0
2008-07-16 15:25:00,57.62,57.69,57.62,57.68,3700.0,47.988,48.0463,47.988,48.0379,3700.0
2008-07-16 15:30:00,57.66,57.66,57.55,57.63,4400.0,48.0213,48.0213,47.9297,47.9963,4400.0
2008-07-16 15:35:00,57.65,57.69,57.61,57.68,9600.0,48.0129,48.0463,47.9796,48.0379,9600.0
2008-07-16 15:40:00,57.7,57.72,57.69,57.69,1600.0,48.0546,48.0712,48.0463,48.0463,1600.0
2008-07-16 15:45:00,57.68,57.71,57.63,57.71,10600.0,48.0379,48.0629,47.9963,48.0629,10600.0
2008-07-16 15:50:00,57.7,57.74,57.7,57.73,2700.0,48.0546,48.0879,48.0546,48.0796,2700.0
2008-07-16 15:55:00,57.71,57.79,57.7,57.78,3100.0,48.0629,48.1295,48.0546,48.1212,3100.0
2008-07-17 09:30:00,57.87,58.09,57.87,58.05,50800.0,48.1962,48.3794,48.1962,48.3461,50800.0
2008-07-17 09:35:00,58.09,58.18,58.0,58.1,51100.0,48.3794,48.4543,48.3044,48.3877,51100.0
2008-07-17 09:40:00,58.11,58.16,57.96,58.13,60000.0,48.396,48.4377,48.2711,48.4127,60000.0
2008-07-17 09:45:00,58.07,58.13,57.94,57.95,9300.0,48.3627,48.4127,48.2545,48.2628,9300.0
2008-07-17 09:50:00,58.02,58.2,57.93,57.95,44800.0,48.3211,48.471,48.2461,48.2628,44800.0
2008-07-17 09:55:00,57.97,57.97,57.84,57.87,12600.0,48.2794,48.2794,48.1712,48.1962,12600.0
2008-07-17 10:00:00,57.87,57.96,57.82,57.92,36700.0,48.1962,48.2711,48.1545,48.2378,36700.0
2008-07-17 10:05:00,57.89,57.9,57.73,57.78,13100.0,48.2128,48.2212,48.0796,48.1212,13100.0
2008-07-17 10:10:00,57.77,57.79,57.72,57.73,8600.0,48.1129,48.1295,48.0712,48.0796,8600.0
2008-07-17 10:15:00,57.74,57.91,57.74,57.89,5900.0,48.0879,48.2295,48.0879,48.2128,5900.0
2008-07-17 10:20:00,57.92,57.92,57.87,57.91,5400.0,48.2378,48.2378,48.1962,48.2295,5400.0
2008-07-17 10:25:00,57.9,57.9,57.8,57.8,19400.0,48.2212,48.2212,48.1379,48.1379,19400.0
2008-07-17 10:30:00,57.83,57.86,57.77,57.84,10700.0,48.1629,48.1878,48.1129,48.1712,10700.0
2008-07-17 10:35:00,57.85,57.9,57.77,57.78,14100.0,48.1795,48.2212,48.1129,48.1212,14100.0
2008-07-17 10:40:00,57.77,57.8,57.66,57.69,6500.0,48.1129,48.1379,48.0213,48.0463,6500.0
2008-07-17 10:45:00,57.73,57.82,57.72,57.82,11300.0,48.0796,48.1545,48.0712,48.1545,11300.0
2008-07-17 10:50:00,57.77,57.78,57.66,57.66,5800.0,48.1129,48.1212,48.0213,48.0213,5800.0
2008-07-17 10:55:00,57.71,57.75,57.67,57.72,8000.0,48.0629,48.0962,48.0296,48.0712,8000.0
2008-07-17 11:00:00,57.76,57.77,57.66,57.66,4200.0,48.1046,48.1129,48.0213,48.0213,4200.0
2008-07-17 11:05:00,57.59,57.6,57.57,57.6,21500.0,47.963,47.9713,47.9463,47.9713,21500.0
2008-07-17 11:10:00,57.6,57.65,57.49,57.61,15000.0,47.9713,48.0129,47.8797,47.9796,15000.0
2008-07-17 11:15:00,57.6,57.65,57.54,57.54,7500.0,47.9713,48.0129,47.9213,47.9213,7500.0
2008-07-17 11:20:00,57.56,57.66,57.53,57.66,4800.0,47.938,48.0213,47.913,48.0213,4800.0
2008-07-17 11:25:00,57.66,57.8,57.66,57.74,10800.0,48.0213,48.1379,48.0213,48.0879,10800.0
2008-07-17 11:30:00,57.75,57.78,57.72,57.77,25700.0,48.0962,48.1212,48.0712,48.1129,25700.0
2008-07-17 11:35:00,57.74,57.83,57.74,57.83,12300.0,48.0879,48.1629,48.0879,48.1629,12300.0
2008-07-17 11:40:00,57.84,57.92,57.84,57.92,4600.0,48.1712,48.2378,48.1712,48.2378,4600.0
2008-07-17 11:45:00,57.91,57.91,57.81,57.81,9400.0,48.2295,48.2295,48.1462,48.1462,9400.0
2008-07-17 11:50:00,57.85,57.85,57.82,57.84,12500.0,48.1795,48.1795,48.1545,48.1712,12500.0
2008-07-17 11:55:00,57.86,57.86,57.78,57.8,13200.0,48.1878,48.1878,48.1212,48.1379,13200.0
2008-07-17 12:00:00,57.79,57.79,57.74,57.74,9600.0,48.1295,48.1295,48.0879,48.0879,9600.0
2008-07-17 12:05:00,57.76,57.79,57.75,57.77,4700.0,48.1046,48.1295,48.0962,48.1129,4700.0
2008-07-17 12:10:00,57.74,57.76,57.72,57.74,4400.0,48.0879,48.1046,48.0712,48.0879,4400.0
2008-07-17 12:15:00,57.74,57.77,57.7,57.77,6600.0,48.0879,48.1129,48.0546,48.1129,6600.0
2008-07-17 12:20:00,57.78,57.8,57.74,57.74,15100.0,48.1212,48.1379,48.0879,48.0879,15100.0
2008-07-17 12:25:00,57.76,57.77,57.72,57.75,22300.0,48.1046,48.1129,48.0712,48.0962,22300.0
2008-07-17 12:30:00,57.75,57.75,57.72,57.72,6100.0,48.0962,48.0962,48.0712,48.0712,6100.0
2008-07-17 12:35:00,57.66,57.68,57.63,57.63,4500.0,48.0213,48.0379,47.9963,47.9963,4500.0
2008-07-17 12:40:00,57.6,57.67,57.59,57.66,122300.0,47.9713,48.0296,47.963,48.0213,122300.0
2008-07-17 12:45:00,57.64,57.73,57.63,57.73,4700.0,48.0046,48.0796,47.9963,48.0796,4700.0
2008-07-17 12:50:00,57.71,57.76,57.71,57.73,9200.0,48.0629,48.1046,48.0629,48.0796,9200.0
2008-07-17 12:55:00,57.76,57.78,57.72,57.74,4000.0,48.1046,48.1212,48.0712,48.0879,4000.0
2008-07-17 13:00:00,57.7,57.76,57.7,57.73,5700.0,48.0546,48.1046,48.0546,48.0796,5700.0
2008-07-17 13:05:00,57.73,57.8,57.72,57.79,12200.0,48.0796,48.1379,48.0712,48.1295,12200.0
2008-07-17 13:10:00,57.76,57.9,57.76,57.89,6800.0,48.1046,48.2212,48.1046,48.2128,6800.0
2008-07-17 13:15:00,57.9,58.04,57.9,58.03,6900.0,48.2212,48.3377,48.2212,48.3294,6900.0
2008-07-17 13:20:00,58.05,58.05,57.97,58.01,13000.0,48.3461,48.3461,48.2794,48.3128,13000.0
2008-07-17 13:25:00,58.01,58.03,57.98,58.01,5900.0,48.3128,48.3294,48.2878,48.3128,5900.0
2008-07-17 13:30:00,58.06,58.06,58.03,58.03,8800.0,48.3544,48.3544,48.3294,48.3294,8800.0
2008-07-17 13:35:00,58.06,58.15,58.06,58.15,15400.0,48.3544,48.4294,48.3544,48.4294,15400.0
2008-07-17 13:40:00,58.18,58.25,58.15,58.2,34500.0,48.4543,48.5126,48.4294,48.471,34500.0
2008-07-17 13:45:00,58.14,58.19,58.14,58.17,4600.0,48.421,48.4627,48.421,48.446,4600.0
2008-07-17 13:50:00,58.23,58.23,58.18,58.18,3600.0,48.496,48.496,48.4543,48.4543,3600.0
2008-07-17 13:55:00,58.16,58.2,58.16,58.18,6000.0,48.4377,48.471,48.4377,48.4543,6000.0
2008-07-17 14:00:00,58.19,58.21,58.15,58.21,1800.0,48.4627,48.4793,48.4294,48.4793,1800.0
2008-07-17 14:05:00,58.23,58.24,58.21,58.22,4400.0,48.496,48.5043,48.4793,48.4877,4400.0
2008-07-17 14:10:00,58.2,58.25,58.15,58.18,13600.0,48.471,48.5126,48.4294,48.4543,13600.0
2008-07-17 14:15:00,58.19,58.19,58.15,58.19,4500.0,48.4627,48.4627,48.4294,48.4627,4500.0
2008-07-17 14:20:00,58.2,58.21,58.18,58.19,2300.0,48.471,48.4793,48.4543,48.4627,2300.0
2008-07-17 14:25:00,58.15,58.24,58.15,58.21,4600.0,48.4294,48.5043,48.4294,48.4793,4600.0
2008-07-17 14:30:00,58.19,58.19,58.06,58.1,6400.0,48.4627,48.4627,48.3544,48.3877,6400.0
2008-07-17 14:35:00,58.06,58.08,58.02,58.07,9600.0,48.3544,48.3711,48.3211,48.3627,9600.0
2008-07-17 14:40:00,58.06,58.07,57.95,58.02,7800.0,48.3544,48.3627,48.2628,48.3211,7800.0
2008-07-17 14:45:00,58.01,58.01,57.93,57.98,6000.0,48.3128,48.3128,48.2461,48.2878,6000.0
2008-07-17 14:50:00,58.04,58.09,58.03,58.09,6000.0,48.3377,48.3794,48.3294,48.3794,6000.0
2008-07-17 14:55:00,58.02,58.03,57.91,57.94,15600.0,48.3211,48.3294,48.2295,48.2545,15600.0
2008-07-17 15:00:00,57.95,58.08,57.94,58.0,10200.0,48.2628,48.3711,48.2545,48.3044,10200.0
2008-07-17 15:05:00,57.99,58.03,57.94,57.94,9300.0,48.2961,48.3294,48.2545,48.2545,9300.0
2008-07-17 15:10:00,57.93,57.99,57.89,57.93,4200.0,48.2461,48.2961,48.2128,48.2461,4200.0
2008-07-17 15:15:00,57.97,58.0,57.92,57.99,5900.0,48.2794,48.3044,48.2378,48.2961,5900.0
2008-07-17 15:20:00,58.03,58.04,57.99,58.04,5900.0,48.3294,48.3377,48.2961,48.3377,5900.0
2008-07-17 15:25:00,57.98,58.02,57.93,57.93,17100.0,48.2878,48.3211,48.2461,48.2461,17100.0
2008-07-17 15:30:00,57.97,58.02,57.91,57.91,3200.0,48.2794,48.3211,48.2295,48.2295,3200.0
2008-07-17 15:35:00,57.95,57.96,57.8,57.86,6100.0,48.2628,48.2711,48.1379,48.1878,6100.0
2008-07-17 15:40:00,57.86,58.02,57.84,58.02,6300.0,48.1878,48.3211,48.1712,48.3211,6300.0
2008-07-17 15:45:00,58.02,58.16,58.01,58.15,7400.0,48.3211,48.4377,48.3128,48.4294,7400.0
2008-07-17 15:50:00,58.09,58.13,58.07,58.12,2300.0,48.3794,48.4127,48.3627,48.4044,2300.0
2008-07-17 15:55:00,58.1,58.19,58.09,58.19,3200.0,48.3877,48.4627,48.3794,48.4627,3200.0
2008-07-18 09:30:00,58.16,58.16,57.89,57.89,17500.0,48.4377,48.4377,48.2128,48.2128,17500.0
2008-07-18 09:35:00,57.88,57.89,57.72,57.84,37200.0,48.2045,48.2128,48.0712,48.1712,37200.0
2008-07-18 09:40:00,57.83,57.86,57.76,57.76,4700.0,48.1629,48.1878,48.1046,48.1046,4700.0
2008-07-18 09:45:00,57.73,57.84,57.7,57.84,6400.0,48.0796,48.1712,48.0546,48.1712,6400.0
2008-07-18 09:50:00,57.86,57.87,57.72,57.74,7400.0,48.1878,48.1962,48.0712,48.0879,7400.0
2008-07-18 09:55:00,57.71,57.84,57.7,57.81,7000.0,48.0629,48.1712,48.0546,48.1462,7000.0
2008-07-18 10:00:00,57.81,57.84,57.72,57.74,10300.0,48.1462,48.1712,48.0712,48.0879,10300.0
2008-07-18 10:05:00,57.73,57.84,57.72,57.83,5200.0,48.0796,48.1712,48.0712,48.1629,5200.0
2008-07-18 10:10:00,57.8,57.88,57.79,57.84,6200.0,48.1379,48.2045,48.1295,48.1712,6200.0
2008-07-18 10:15:00,57.83,57.84,57.77,57.78,7600.0,48.1629,48.1712,48.1129,48.1212,7600.0
2008-07-18 10:20:00,57.74,57.74,57.68,57.71,12700.0,48.0879,48.0879,48.0379,48.0629,12700.0
2008-07-18 10:25:00,57.7,57.79,57.7,57.79,4000.0,48.0546,48.1295,48.0546,48.1295,4000.0
2008-07-18 10:30:00,57.79,57.83,57.72,57.76,17900.0,48.1295,48.1629,48.0712,48.1046,17900.0
2008-07-18 10:35:00,57.76,57.79,57.71,57.72,9700.0,48.1046,48.1295,48.0629,48.0712,9700.0
2008-07-18 10:40:00,57.67,57.75,57.64,57.75,14700.0,48.0296,48.0962,48.0046,48.0962,14700.0
2008-07-18 10:45:00,57.78,57.89,57.78,57.89,9000.0,48.1212,48.2128,48.1212,48.2128,9000.0
2008-07-18 10:50:00,57.91,57.94,57.82,57.82,6600.0,48.2295,48.2545,48.1545,48.1545,6600.0
2008-07-18 10:55:00,57.8,57.88,57.79,57.85,5000.0,48.1379,48.2045,48.1295,48.1795,5000.0
2008-07-18 11:00:00,57.86,57.92,57.81,57.85,10600.0,48.1878,48.2378,48.1462,48.1795,10600.0
2008-07-18 11:05:00,57.8,57.9,57.8,57.89,8500.0,48.1379,48.2212,48.1379,48.2128,8500.0
2008-07-18 11:10:00,57.9,58.01,57.88,57.97,9800.0,48.2212,48.3128,48.2045,48.2794,9800.0
2008-07-18 11:15:00,57.96,58.01,57.96,57.98,8500.0,48.2711,48.3128,48.2711,48.2878,8500.0
2008-07-18 11:20:00,57.97,57.99,57.92,57.92,8300.0,48.2794,48.2961,48.2378,48.2378,8300.0
2008-07-18 11:25:00,57.89,57.93,57.88,57.91,11100.0,48.2128,48.2461,48.2045,48.2295,11100.0
2008-07-18 11:30:00,57.94,57.99,57.91,57.91,16300.0,48.2545,48.2961,48.2295,48.2295,16300.0
2008-07-18 11:35:00,57.92,57.93,57.9,57.91,3000.0,48.2378,48.2461,48.2212,48.2295,3000.0
2008-07-18 11:40:00,57.92,57.94,57.88,57.91,4400.0,48.2378,48.2545,48.2045,48.2295,4400.0
2008-07-18 11:45:00,57.91,57.91,57.82,57.82,3700.0,48.2295,48.2295,48.1545,48.1545,3700.0
2008-07-18 11:50:00,57.84,57.86,57.84,57.84,1100.0,48.1712,48.1878,48.1712,48.1712,1100.0
2008-07-18 11:55:00,57.86,57.86,57.8,57.83,5300.0,48.1878,48.1878,48.1379,48.1629,5300.0
2008-07-18 12:00:00,57.87,57.87,57.83,57.85,1300.0,48.1962,48.1962,48.1629,48.1795,1300.0
2008-07-18 12:05:00,57.85,57.86,57.83,57.83,3000.0,48.1795,48.1878,48.1629,48.1629,3000.0
2008-07-18 12:10:00,57.83,57.83,57.73,57.73,1300.0,48.1629,48.1629,48.0796,48.0796,1300.0
2008-07-18 12:15:00,57.72,57.75,57.66,57.68,5800.0,48.0712,48.0962,48.0213,48.0379,5800.0
2008-07-18 12:20:00,57.7,57.72,57.7,57.72,600.0,48.0546,48.0712,48.0546,48.0712,600.0
2008-07-18 12:25:00,57.73,57.73,57.68,57.68,1000.0,48.0796,48.0796,48.0379,48.0379,1000.0
2008-07-18 12:30:00,57.65,57.65,57.61,57.61,600.0,48.0129,48.0129,47.9796,47.9796,600.0
2008-07-18 12:35:00,57.61,57.7,57.61,57.7,1600.0,47.9796,48.0546,47.9796,48.0546,1600.0
2008-07-18 12:40:00,57.68,57.69,57.67,57.68,900.0,48.0379,48.0463,48.0296,48.0379,900.0
2008-07-18 12:45:00,57.76,57.76,57.76,57.76,100.0,48.1046,48.1046,48.1046,48.1046,100.0
2008-07-18 12:50:00,57.74,57.77,57.65,57.65,6900.0,48.0879,48.1129,48.0129,48.0129,6900.0
2008-07-18 12:55:00,57.64,57.65,57.59,57.61,4700.0,48.0046,48.0129,47.963,47.9796,4700.0
2008-07-18 13:00:00,57.64,57.68,57.62,57.65,3000.0,48.0046,48.0379,47.988,48.0129,3000.0
2008-07-18 13:05:00,57.66,57.67,57.61,57.62,2200.0,48.0213,48.0296,47.9796,47.988,2200.0
2008-07-18 13:10:00,57.64,57.66,57.57,57.65,9600.0,48.0046,48.0213,47.9463,48.0129,9600.0
2008-07-18 13:15:00,57.66,57.71,57.64,57.64,2400.0,48.0213,48.0629,48.0046,48.0046,2400.0
2008-07-18 13:20:00,57.63,57.69,57.63,57.68,1200.0,47.9963,48.0463,47.9963,48.0379,1200.0
2008-07-18 13:25:00,57.67,57.67,57.61,57.67,2600.0,48.0296,48.0296,47.9796,48.0296,2600.0
2008-07-18 13:30:00,57.66,57.76,57.6,57.76,9100.0,48.0213,48.1046,47.9713,48.1046,9100.0
2008-07-18 13:35:00,57.76,57.76,57.7,57.71,2400.0,48.1046,48.1046,48.0546,48.0629,2400.0
2008-07-18 13:40:00,57.74,57.81,57.73,57.73,5600.0,48.0879,48.1462,48.0796,48.0796,5600.0
2008-07-18 13:45:00,57.72,57.78,57.72,57.75,7700.0,48.0712,48.1212,48.0712,48.0962,7700.0
2008-07-18 13:50:00,57.74,57.78,57.69,57.74,6200.0,48.0879,48.1212,48.0463,48.0879,6200.0
2008-07-18 13:55:00,57.76,57.79,57.73,57.73,5600.0,48.1046,48.1295,48.0796,48.0796,5600.0
2008-07-18 14:00:00,57.68,57.76,57.68,57.74,6400.0,48.0379,48.1046,48.0379,48.0879,6400.0
2008-07-18 14:05:00,57.75,57.78,57.71,57.72,4800.0,48.0962,48.1212,48.0629,48.0712,4800.0
2008-07-18 14:10:00,57.75,57.84,57.75,57.84,2700.0,48.0962,48.1712,48.0962,48.1712,2700.0
2008-07-18 14:15:00,57.83,57.84,57.8,57.83,6000.0,48.1629,48.1712,48.1379,48.1629,6000.0
2008-07-18 14:20:00,57.84,57.86,57.82,57.82,1400.0,48.1712,48.1878,48.1545,48.1545,1400.0
2008-07-18 14:25:00,57.84,57.84,57.8,57.83,2100.0,48.1712,48.1712,48.1379,48.1629,2100.0
2008-07-18 14:30:00,57.83,57.83,57.77,57.8,1800.0,48.1629,48.1629,48.1129,48.1379,1800.0
2008-07-18 14:35:00,57.78,57.81,57.78,57.79,1700.0,48.1212,48.1462,48.1212,48.1295,1700.0
2008-07-18 14:40:00,57.8,57.8,57.77,57.79,2000.0,48.1379,48.1379,48.1129,48.1295,2000.0
2008-07-18 14:45:00,57.79,57.81,57.76,57.76,2800.0,48.1295,48.1462,48.1046,48.1046,2800.0
2008-07-18 14:50:00,57.76,57.78,57.64,57.68,6200.0,48.1046,48.1212,48.0046,48.0379,6200.0
2008-07-18 14:55:00,57.68,57.75,57.67,57.73,13800.0,48.0379,48.0962,48.0296,48.0796,13800.0
2008-07-18 15:00:00,57.71,57.75,57.68,57.74,2800.0,48.0629,48.0962,48.0379,48.0879,2800.0
2008-07-18 15:05:00,57.72,57.77,57.72,57.76,9400.0,48.0712,48.1129,48.0712,48.1046,9400.0
2008-07-18 15:10:00,57.74,57.82,57.74,57.78,3900.0,48.0879,48.1545,48.0879,48.1212,3900.0
2008-07-18 15:15:00,57.79,57.79,57.69,57.71,4500.0,48.1295,48.1295,48.0463,48.0629,4500.0
2008-07-18 15:20:00,57.73,57.79,57.73,57.74,11800.0,48.0796,48.1295,48.0796,48.0879,11800.0
2008-07-18 15:25:00,57.74,57.78,57.7,57.76,15900.0,48.0879,48.1212,48.0546,48.1046,15900.0
2008-07-18 15:30:00,57.77,57.83,57.75,57.82,4100.0,48.1129,48.1629,48.0962,48.1545,4100.0
2008-07-18 15:35:00,57.82,57.85,57.78,57.81,5900.0,48.1545,48.1795,48.1212,48.1462,5900.0
2008-07-18 15:40:00,57.82,57.87,57.82,57.83,2000.0,48.1545,48.1962,48.1545,48.1629,2000.0
2008-07-18 15:45:00,57.87,57.92,57.87,57.88,3100.0,48.1962,48.2378,48.1962,48.2045,3100.0
2008-07-18 15:50:00,57.87,57.9,57.85,57.88,2100.0,48.1962,48.2212,48.1795,48.2045,2100.0
2008-07-18 15:55:00,57.88,57.91,57.84,57.89,5700.0,48.2045,48.2295,48.1712,48.2128,5700.0
2008-07-21 09:30:00,58.19,58.19,57.99,58.12,10800.0,48.4627,48.4627,48.2961,48.4044,10800.0
2008-07-21 09:35:00,58.05,58.16,58.05,58.09,6500.0,48.3461,48.4377,48.3461,48.3794,6500.0
2008-07-21 09:40:00,58.12,58.13,58.06,58.06,1800.0,48.4044,48.4127,48.3544,48.3544,1800.0
2008-07-21 09:45:00,58.09,58.13,58.07,58.09,2400.0,48.3794,48.4127,48.3627,48.3794,2400.0
2008-07-21 09:50:00,58.05,58.06,58.02,58.06,4400.0,48.3461,48.3544,48.3211,48.3544,4400.0
2008-07-21 09:55:00,58.06,58.07,58.01,58.06,2900.0,48.3544,48.3627,48.3128,48.3544,2900.0
2008-07-21 10:00:00,58.05,58.14,57.93,57.99,8900.0,48.3461,48.421,48.2461,48.2961,8900.0
2008-07-21 10:05:00,57.95,58.01,57.9,58.01,3400.0,48.2628,48.3128,48.2212,48.3128,3400.0
2008-07-21 10:10:00,58.0,58.02,57.94,58.02,4600.0,48.3044,48.3211,48.2545,48.3211,4600.0
2008-07-21 10:15:00,58.0,58.07,57.98,58.02,8800.0,48.3044,48.3627,48.2878,48.3211,8800.0
2008-07-21 10:20:00,58.02,58.02,57.9,57.9,10900.0,48.3211,48.3211,48.2212,48.2212,10900.0
2008-07-21 10:25:00,57.9,57.98,57.9,57.91,8000.0,48.2212,48.2878,48.2212,48.2295,8000.0
2008-07-21 10:30:00,57.91,57.91,57.85,57.85,12000.0,48.2295,48.2295,48.1795,48.1795,12000.0
2008-07-21 10:35:00,57.83,57.95,57.83,57.95,4600.0,48.1629,48.2628,48.1629,48.2628,4600.0
2008-07-21 10:40:00,57.95,57.95,57.91,57.94,3600.0,48.2628,48.2628,48.2295,48.2545,3600.0
2008-07-21 10:45:00,57.93,57.97,57.88,57.97,6300.0,48.2461,48.2794,48.2045,48.2794,6300.0
2008-07-21 10:50:00,57.94,57.95,57.88,57.93,6000.0,48.2545,48.2628,48.2045,48.2461,6000.0
2008-07-21 10:55:00,57.95,57.96,57.88,57.9,4800.0,48.2628,48.2711,48.2045,48.2212,4800.0
2008-07-21 11:00:00,57.87,57.88,57.82,57.86,5800.0,48.1962,48.2045,48.1545,48.1878,5800.0
2008-07-21 11:05:00,57.87,57.96,57.82,57.92,4600.0,48.1962,48.2711,48.1545,48.2378,4600.0
2008-07-21 11:10:00,57.94,57.97,57.93,57.94,6400.0,48.2545,48.2794,48.2461,48.2545,6400.0
2008-07-21 11:15:00,57.94,57.96,57.94,57.96,6000.0,48.2545,48.2711,48.2545,48.2711,6000.0
2008-07-21 11:20:00,57.94,58.0,57.92,58.0,3000.0,48.2545,48.3044,48.2378,48.3044,3000.0
2008-07-21 11:25:00,57.99,58.0,57.97,57.98,7300.0,48.2961,48.3044,48.2794,48.2878,7300.0
2008-07-21 11:30:00,58.0,58.01,57.95,57.97,13400.0,48.3044,48.3128,48.2628,48.2794,13400.0
2008-07-21 11:35:00,57.93,57.95,57.84,57.85,9100.0,48.2461,48.2628,48.1712,48.1795,9100.0
2008-07-21 11:40:00,57.87,57.87,57.82,57.86,3200.0,48.1962,48.1962,48.1545,48.1878,3200.0
2008-07-21 11:45:00,57.85,57.86,57.78,57.82,8400.0,48.1795,48.1878,48.1212,48.1545,8400.0
2008-07-21 11:50:00,57.81,57.83,57.75,57.75,2500.0,48.1462,48.1629,48.0962,48.0962,2500.0
2008-07-21 11:55:00,57.74,57.76,57.69,57.69,3800.0,48.0879,48.1046,48.0463,48.0463,3800.0
2008-07-21 12:00:00,57.71,57.74,57.68,57.73,3200.0,48.0629,48.0879,48.0379,48.0796,3200.0
2008-07-21 12:05:00,57.72,57.72,57.69,57.71,1100.0,48.0712,48.0712,48.0463,48.0629,1100.0
2008-07-21 12:10:00,57.74,57.74,57.7,57.72,2200.0,48.0879,48.0879,48.0546,48.0712,2200.0
2008-07-21 12:15:00,57.74,57.74,57.73,57.74,700.0,48.0879,48.0879,48.0796,48.0879,700.0
2008-07-21 12:20:00,57.73,57.76,57.69,57.75,5600.0,48.0796,48.1046,48.0463,48.0962,5600.0
2008-07-21 12:25:00,57.77,57.83,57.77,57.8,4500.0,48.1129,48.1629,48.1129,48.1379,4500.0
2008-07-21 12:30:00,57.83,57.89,57.83,57.88,2600.0,48.1629,48.2128,48.1629,48.2045,2600.0
2008-07-21 12:35:00,57.87,57.87,57.84,57.86,14400.0,48.1962,48.1962,48.1712,48.1878,14400.0
2008-07-21 12:40:00,57.85,57.89,57.83,57.89,10700.0,48.1795,48.2128,48.1629,48.2128,10700.0
2008-07-21 12:45:00,57.9,57.95,57.88,57.88,6100.0,48.2212,48.2628,48.2045,48.2045,6100.0
2008-07-21 12:50:00,57.87,57.88,57.87,57.87,3100.0,48.1962,48.2045,48.1962,48.1962,3100.0
2008-07-21 12:55:00,57.83,57.86,57.83,57.86,2700.0,48.1629,48.1878,48.1629,48.1878,2700.0
2008-07-21 13:00:00,57.82,57.89,57.82,57.89,1400.0,48.1545,48.2128,48.1545,48.2128,1400.0
2008-07-21 13:05:00,57.85,57.89,57.83,57.88,4200.0,48.1795,48.2128,48.1629,48.2045,4200.0
2008-07-21 13:10:00,57.89,57.89,57.84,57.88,5400.0,48.2128,48.2128,48.1712,48.2045,5400.0
2008-07-21 13:15:00,57.87,57.94,57.87,57.92,2700.0,48.1962,48.2545,48.1962,48.2378,2700.0
2008-07-21 13:20:00,57.9,57.92,57.9,57.92,1300.0,48.2212,48.2378,48.2212,48.2378,1300.0
2008-07-21 13:25:00,57.91,57.95,57.89,57.89,5900.0,48.2295,48.2628,48.2128,48.2128,5900.0
2008-07-21 13:30:00,57.89,57.91,57.89,57.9,1900.0,48.2128,48.2295,48.2128,48.2212,1900.0
2008-07-21 13:35:00,57.93,58.02,57.93,57.99,6700.0,48.2461,48.3211,48.2461,48.2961,6700.0
2008-07-21 13:40:00,57.95,57.95,57.95,57.95,800.0,48.2628,48.2628,48.2628,48.2628,800.0
2008-07-21 13:45:00,57.89,57.89,57.86,57.88,6300.0,48.2128,48.2128,48.1878,48.2045,6300.0
2008-07-21 13:50:00,57.89,57.94,57.87,57.93,11600.0,48.2128,48.2545,48.1962,48.2461,11600.0
2008-07-21 13:55:00,57.91,57.94,57.9,57.9,2600.0,48.2295,48.2545,48.2212,48.2212,2600.0
2008-07-21 14:00:00,57.9,57.95,57.87,57.87,11200.0,48.2212,48.2628,48.1962,48.1962,11200.0
2008-07-21 14:05:00,57.86,57.94,57.84,57.9,7500.0,48.1878,48.2545,48.1712,48.2212,7500.0
2008-07-21 14:10:00,57.92,57.92,57.86,57.86,9600.0,48.2378,48.2378,48.1878,48.1878,9600.0
2008-07-21 14:15:00,57.88,57.91,57.86,57.89,1000.0,48.2045,48.2295,48.1878,48.2128,1000.0
2008-07-21 14:20:00,57.9,57.91,57.88,57.89,3000.0,48.2212,48.2295,48.2045,48.2128,3000.0
2008-07-21 14:25:00,57.9,57.95,57.84,57.87,9300.0,48.2212,48.2628,48.1712,48.1962,9300.0
2008-07-21 14:30:00,57.84,57.88,57.84,57.87,3800.0,48.1712,48.2045,48.1712,48.1962,3800.0
2008-07-21 14:35:00,57.87,57.87,57.81,57.81,6300.0,48.1962,48.1962,48.1462,48.1462,6300.0
2008-07-21 14:40:00,57.82,57.82,57.79,57.81,3400.0,48.1545,48.1545,48.1295,48.1462,3400.0
2008-07-21 14:45:00,57.81,57.88,57.8,57.87,5400.0,48.1462,48.2045,48.1379,48.1962,5400.0
2008-07-21 14:50:00,57.85,57.91,57.85,57.87,6000.0,48.1795,48.2295,48.1795,48.1962,6000.0
2008-07-21 14:55:00,57.84,57.89,57.84,57.89,6500.0,48.1712,48.2128,48.1712,48.2128,6500.0
2008-07-21 15:00:00,57.88,57.88,57.83,57.83,900.0,48.2045,48.2045,48.1629,48.1629,900.0
2008-07-21 15:05:00,57.81,57.88,57.78,57.86,5500.0,48.1462,48.2045,48.1212,48.1878,5500.0
2008-07-21 15:10:00,57.85,57.9,57.82,57.87,5100.0,48.1795,48.2212,48.1545,48.1962,5100.0
2008-07-21 15:15:00,57.89,57.95,57.89,57.91,6500.0,48.2128,48.2628,48.2128,48.2295,6500.0
2008-07-21 15:20:00,57.92,57.99,57.91,57.99,7000.0,48.2378,48.2961,48.2295,48.2961,7000.0
2008-07-21 15:25:00,57.96,57.98,57.94,57.96,8200.0,48.2711,48.2878,48.2545,48.2711,8200.0
2008-07-21 15:30:00,57.95,57.96,57.92,57.92,4500.0,48.2628,48.2711,48.2378,48.2378,4500.0
2008-07-21 15:35:00,57.95,57.97,57.91,57.97,1800.0,48.2628,48.2794,48.2295,48.2794,1800.0
2008-07-21 15:40:00,58.0,58.06,58.0,58.0,2500.0,48.3044,48.3544,48.3044,48.3044,2500.0
2008-07-21 15:45:00,57.97,58.04,57.97,58.0,5400.0,48.2794,48.3377,48.2794,48.3044,5400.0
2008-07-21 15:50:00,58.0,58.0,57.93,57.93,1200.0,48.3044,48.3044,48.2461,48.2461,1200.0
2008-07-21 15:55:00,57.97,58.02,57.96,58.02,1500.0,48.2794,48.3211,48.2711,48.3211,1500.0
2008-07-22 09:30:00,57.81,57.81,57.62,57.66,12500.0,48.1462,48.1462,47.988,48.0213,12500.0
2008-07-22 09:35:00,57.64,57.67,57.59,57.66,6800.0,48.0046,48.0296,47.963,48.0213,6800.0
2008-07-22 09:40:00,57.63,57.73,57.63,57.73,2200.0,47.9963,48.0796,47.9963,48.0796,2200.0
2008-07-22 09:45:00,57.73,57.73,57.66,57.7,4000.0,48.0796,48.0796,48.0213,48.0546,4000.0
2008-07-22 09:50:00,57.68,57.75,57.66,57.75,8200.0,48.0379,48.0962,48.0213,48.0962,8200.0
2008-07-22 09:55:00,57.77,57.79,57.74,57.76,8100.0,48.1129,48.1295,48.0879,48.1046,8100.0
2008-07-22 10:00:00,57.76,57.84,57.72,57.81,8200.0,48.1046,48.1712,48.0712,48.1462,8200.0
2008-07-22 10:05:00,57.84,57.84,57.74,57.77,5000.0,48.1712,48.1712,48.0879,48.1129,5000.0
2008-07-22 10:10:00,57.74,57.81,57.73,57.78,2600.0,48.0879,48.1462,48.0796,48.1212,2600.0
2008-07-22 10:15:00,57.76,57.97,57.76,57.93,8600.0,48.1046,48.2794,48.1046,48.2461,8600.0
2008-07-22 10:20:00,57.94,57.99,57.9,57.9,5100.0,48.2545,48.2961,48.2212,48.2212,5100.0
2008-07-22 10:25:00,57.89,57.94,57.87,57.9,6000.0,48.2128,48.2545,48.1962,48.2212,6000.0
2008-07-22 10:30:00,57.83,57.88,57.76,57.76,7700.0,48.1629,48.2045,48.1046,48.1046,7700.0
2008-07-22 10:35:00,57.8,57.82,57.78,57.79,4600.0,48.1379,48.1545,48.1212,48.1295,4600.0
2008-07-22 10:40:00,57.78,57.89,57.76,57.83,9500.0,48.1212,48.2128,48.1046,48.1629,9500.0
2008-07-22 10:45:00,57.85,57.86,57.79,57.81,10700.0,48.1795,48.1878,48.1295,48.1462,10700.0
2008-07-22 10:50:00,57.81,57.81,57.68,57.71,6300.0,48.1462,48.1462,48.0379,48.0629,6300.0
2008-07-22 10:55:00,57.69,57.73,57.69,57.73,1900.0,48.0463,48.0796,48.0463,48.0796,1900.0
2008-07-22 11:00:00,57.75,57.85,57.75,57.81,6400.0,48.0962,48.1795,48.0962,48.1462,6400.0
2008-07-22 11:05:00,57.81,57.84,57.77,57.78,12300.0,48.1462,48.1712,48.1129,48.1212,12300.0
2008-07-22 11:10:00,57.79,57.81,57.79,57.8,3600.0,48.1295,48.1462,48.1295,48.1379,3600.0
2008-07-22 11:15:00,57.79,57.85,57.79,57.8,11000.0,48.1295,48.1795,48.1295,48.1379,11000.0
2008-07-22 11:20:00,57.82,57.86,57.81,57.84,6100.0,48.1545,48.1878,48.1462,48.1712,6100.0
2008-07-22 11:25:00,57.88,57.88,57.88,57.88,300.0,48.2045,48.2045,48.2045,48.2045,300.0
2008-07-22 11:30:00,57.89,57.92,57.87,57.87,7500.0,48.2128,48.2378,48.1962,48.1962,7500.0
2008-07-22 11:35:00,57.86,57.89,57.84,57.86,6800.0,48.1878,48.2128,48.1712,48.1878,6800.0
2008-07-22 11:40:00,57.87,57.91,57.87,57.88,1600.0,48.1962,48.2295,48.1962,48.2045,1600.0
2008-07-22 11:45:00,57.89,57.9,57.87,57.87,4900.0,48.2128,48.2212,48.1962,48.1962,4900.0
2008-07-22 11:50:00,57.89,57.89,57.81,57.81,3200.0,48.2128,48.2128,48.1462,48.1462,3200.0
2008-07-22 11:55:00,57.82,57.84,57.79,57.84,5600.0,48.1545,48.1712,48.1295,48.1712,5600.0
2008-07-22 12:00:00,57.84,57.87,57.82,57.83,6200.0,48.1712,48.1962,48.1545,48.1629,6200.0
2008-07-22 12:05:00,57.87,57.89,57.87,57.88,800.0,48.1962,48.2128,48.1962,48.2045,800.0
2008-07-22 12:10:00,57.94,57.94,57.88,57.89,5200.0,48.2545,48.2545,48.2045,48.2128,5200.0
2008-07-22 12:15:00,57.86,57.92,57.86,57.92,2600.0,48.1878,48.2378,48.1878,48.2378,2600.0
2008-07-22 12:20:00,57.88,57.93,57.86,57.92,8300.0,48.2045,48.2461,48.1878,48.2378,8300.0
2008-07-22 12:25:00,57.94,57.94,57.79,57.83,8800.0,48.2545,48.2545,48.1295,48.1629,8800.0
2008-07-22 12:30:00,57.83,57.86,57.81,57.83,15500.0,48.1629,48.1878,48.1462,48.1629,15500.0
2008-07-22 12:35:00,57.82,57.84,57.79,57.79,19700.0,48.1545,48.1712,48.1295,48.1295,19700.0
2008-07-22 12:40:00,57.81,57.82,57.76,57.77,8100.0,48.1462,48.1545,48.1046,48.1129,8100.0
2008-07-22 12:45:00,57.77,57.83,57.75,57.8,4600.0,48.1129,48.1629,48.0962,48.1379,4600.0
2008-07-22 12:50:00,57.82,57.85,57.78,57.82,26700.0,48.1545,48.1795,48.1212,48.1545,26700.0
2008-07-22 12:55:00,57.83,57.85,57.8,57.82,7600.0,48.1629,48.1795,48.1379,48.1545,7600.0
2008-07-22 13:00:00,57.82,57.84,57.75,57.75,6300.0,48.1545,48.1712,48.0962,48.0962,6300.0
2008-07-22 13:05:00,57.75,57.81,57.75,57.79,3500.0,48.0962,48.1462,48.0962,48.1295,3500.0
2008-07-22 13:10:00,57.83,57.83,57.8,57.81,5000.0,48.1629,48.1629,48.1379,48.1462,5000.0
2008-07-22 13:15:00,57.8,57.84,57.79,57.82,3800.0,48.1379,48.1712,48.1295,48.1545,3800.0
2008-07-22 13:20:00,57.77,57.83,57.77,57.83,2100.0,48.1129,48.1629,48.1129,48.1629,2100.0
2008-07-22 13:25:00,57.86,57.87,57.8,57.84,4400.0,48.1878,48.1962,48.1379,48.1712,4400.0
2008-07-22 13:30:00,57.84,57.88,57.8,57.81,14300.0,48.1712,48.2045,48.1379,48.1462,14300.0
2008-07-22 13:35:00,57.84,57.89,57.8,57.89,22600.0,48.1712,48.2128,48.1379,48.2128,22600.0
2008-07-22 13:40:00,57.85,57.95,57.84,57.91,10200.0,48.1795,48.2628,48.1712,48.2295,10200.0
2008-07-22 13:45:00,57.92,57.95,57.92,57.94,3200.0,48.2378,48.2628,48.2378,48.2545,3200.0
2008-07-22 13:50:00,57.92,57.97,57.89,57.89,41200.0,48.2378,48.2794,48.2128,48.2128,41200.0
2008-07-22 13:55:00,57.89,57.91,57.87,57.89,4300.0,48.2128,48.2295,48.1962,48.2128,4300.0
2008-07-22 14:00:00,57.91,57.91,57.85,57.86,11700.0,48.2295,48.2295,48.1795,48.1878,11700.0
2008-07-22 14:05:00,57.85,57.88,57.83,57.87,11000.0,48.1795,48.2045,48.1629,48.1962,11000.0
2008-07-22 14:10:00,57.85,57.86,57.73,57.74,9100.0,48.1795,48.1878,48.0796,48.0879,9100.0
2008-07-22 14:15:00,57.78,57.82,57.74,57.78,11300.0,48.1212,48.1545,48.0879,48.1212,11300.0
2008-07-22 14:20:00,57.77,57.79,57.76,57.76,8700.0,48.1129,48.1295,48.1046,48.1046,8700.0
2008-07-22 14:25:00,57.77,57.85,57.75,57.85,7400.0,48.1129,48.1795,48.0962,48.1795,7400.0
2008-07-22 14:30:00,57.86,57.87,57.85,57.87,4700.0,48.1878,48.1962,48.1795,48.1962,4700.0
2008-07-22 14:35:00,57.86,57.86,57.79,57.82,10400.0,48.1878,48.1878,48.1295,48.1545,10400.0
2008-07-22 14:40:00,57.87,58.01,57.85,58.0,10500.0,48.1962,48.3128,48.1795,48.3044,10500.0
2008-07-22 14:45:00,58.0,58.01,57.97,58.0,8000.0,48.3044,48.3128,48.2794,48.3044,8000.0
2008-07-22 14:50:00,58.0,58.0,57.97,57.97,1600.0,48.3044,48.3044,48.2794,48.2794,1600.0
2008-07-22 14:55:00,57.96,57.98,57.91,57.94,9800.0,48.2711,48.2878,48.2295,48.2545,9800.0
2008-07-22 15:00:00,57.98,58.01,57.96,57.96,2200.0,48.2878,48.3128,48.2711,48.2711,2200.0
2008-07-22 15:05:00,57.97,57.99,57.9,57.9,5200.0,48.2794,48.2961,48.2212,48.2212,5200.0
2008-07-22 15:10:00,57.93,57.95,57.93,57.93,4900.0,48.2461,48.2628,48.2461,48.2461,4900.0
2008-07-22 15:15:00,57.89,57.94,57.89,57.91,4700.0,48.2128,48.2545,48.2128,48.2295,4700.0
2008-07-22 15:20:00,57.91,57.95,57.91,57.94,3800.0,48.2295,48.2628,48.2295,48.2545,3800.0
2008-07-22 15:25:00,57.96,58.01,57.96,58.01,7600.0,48.2711,48.3128,48.2711,48.3128,7600.0
2008-07-22 15:30:00,58.0,58.1,57.99,58.09,5200.0,48.3044,48.3877,48.2961,48.3794,5200.0
2008-07-22 15:35:00,58.08,58.1,58.06,58.09,4300.0,48.3711,48.3877,48.3544,48.3794,4300.0
2008-07-22 15:40:00,58.15,58.23,58.11,58.21,4500.0,48.4294,48.496,48.396,48.4793,4500.0
2008-07-22 15:45:00,58.22,58.26,58.17,58.24,10300.0,48.4877,48.521,48.446,48.5043,10300.0
2008-07-22 15:50:00,58.25,58.3,58.25,58.3,3200.0,48.5126,48.5543,48.5126,48.5543,3200.0
2008-07-22 15:55:00,58.29,58.35,58.27,58.34,12500.0,48.546,48.5959,48.5293,48.5876,12500.0
2008-07-23 09:30:00,58.55,58.55,58.3,58.33,30100.0,48.7625,48.7625,48.5543,48.5793,30100.0
2008-07-23 09:35:00,58.33,58.35,58.33,58.33,5400.0,48.5793,48.5959,48.5793,48.5793,5400.0
2008-07-23 09:40:00,58.35,58.35,58.26,58.29,5500.0,48.5959,48.5959,48.521,48.546,5500.0
2008-07-23 09:45:00,58.29,58.39,58.29,58.33,14300.0,48.546,48.6292,48.546,48.5793,14300.0
2008-07-23 09:50:00,58.32,58.36,58.32,58.32,9100.0,48.5709,48.6043,48.5709,48.5709,9100.0
2008-07-23 09:55:00,58.34,58.34,58.24,58.28,9600.0,48.5876,48.5876,48.5043,48.5376,9600.0
2008-07-23 10:00:00,58.27,58.3,58.22,58.3,6100.0,48.5293,48.5543,48.4877,48.5543,6100.0
2008-07-23 10:05:00,58.31,58.37,58.3,58.34,9500.0,48.5626,48.6126,48.5543,48.5876,9500.0
2008-07-23 10:10:00,58.32,58.37,58.32,58.34,7900.0,48.5709,48.6126,48.5709,48.5876,7900.0
2008-07-23 10:15:00,58.3,58.46,58.3,58.43,6300.0,48.5543,48.6875,48.5543,48.6626,6300.0
2008-07-23 10:20:00,58.43,58.58,58.43,58.54,5700.0,48.6626,48.7875,48.6626,48.7542,5700.0
2008-07-23 10:25:00,58.62,58.64,58.55,58.55,22300.0,48.8208,48.8374,48.7625,48.7625,22300.0
2008-07-23 10:30:00,58.56,58.66,58.56,58.62,9600.0,48.7708,48.8541,48.7708,48.8208,9600.0
2008-07-23 10:35:00,58.63,58.75,58.57,58.72,14500.0,48.8291,48.9291,48.7792,48.9041,14500.0
2008-07-23 10:40:00,58.73,58.75,58.65,58.65,8200.0,48.9124,48.9291,48.8458,48.8458,8200.0
2008-07-23 10:45:00,58.63,58.68,58.61,58.64,10300.0,48.8291,48.8708,48.8125,48.8374,10300.0
2008-07-23 10:50:00,58.64,58.68,58.64,58.66,9200.0,48.8374,48.8708,48.8374,48.8541,9200.0
2008-07-23 10:55:00,58.67,58.69,58.59,58.63,2700.0,48.8624,48.8791,48.7958,48.8291,2700.0
2008-07-23 11:00:00,58.61,58.62,58.54,58.56,1700.0,48.8125,48.8208,48.7542,48.7708,1700.0
2008-07-23 11:05:00,58.54,58.58,58.5,58.53,6900.0,48.7542,48.7875,48.7209,48.7458,6900.0
2008-07-23 11:10:00,58.49,58.57,58.49,58.55,3400.0,48.7125,48.7792,48.7125,48.7625,3400.0
2008-07-23 11:15:00,58.57,58.61,58.52,58.52,5800.0,48.7792,48.8125,48.7375,48.7375,5800.0
2008-07-23 11:20:00,58.51,58.62,58.51,58.61,6400.0,48.7292,48.8208,48.7292,48.8125,6400.0
2008-07-23 11:25:00,58.62,58.63,58.57,58.57,1400.0,48.8208,48.8291,48.7792,48.7792,1400.0
2008-07-23 11:30:00,58.6,58.6,58.55,58.56,4200.0,48.8041,48.8041,48.7625,48.7708,4200.0
2008-07-23 11:35:00,58.57,58.57,58.51,58.53,7800.0,48.7792,48.7792,48.7292,48.7458,7800.0
2008-07-23 11:40:00,58.5,58.54,58.5,58.54,6700.0,48.7209,48.7542,48.7209,48.7542,6700.0
2008-07-23 11:45:00,58.49,58.54,58.46,58.46,3900.0,48.7125,48.7542,48.6875,48.6875,3900.0
2008-07-23 11:50:00,58.45,58.48,58.43,58.45,4500.0,48.6792,48.7042,48.6626,48.6792,4500.0
2008-07-23 11:55:00,58.43,58.43,58.38,58.41,1900.0,48.6626,48.6626,48.6209,48.6459,1900.0
2008-07-23 12:00:00,58.43,58.47,58.41,58.47,15100.0,48.6626,48.6959,48.6459,48.6959,15100.0
2008-07-23 12:05:00,58.47,58.47,58.34,58.34,5700.0,48.6959,48.6959,48.5876,48.5876,5700.0
2008-07-23 12:10:00,58.34,58.36,58.23,58.25,5000.0,48.5876,48.6043,48.496,48.5126,5000.0
2008-07-23 12:15:00,58.26,58.3,58.2,58.3,4600.0,48.521,48.5543,48.471,48.5543,4600.0
2008-07-23 12:20:00,58.31,58.35,58.25,58.35,5000.0,48.5626,48.5959,48.5126,48.5959,5000.0
2008-07-23 12:25:00,58.33,58.33,58.31,58.31,3300.0,48.5793,48.5793,48.5626,48.5626,3300.0
2008-07-23 12:30:00,58.3,58.33,58.22,58.22,7800.0,48.5543,48.5793,48.4877,48.4877,7800.0
2008-07-23 12:35:00,58.24,58.3,58.24,58.29,2800.0,48.5043,48.5543,48.5043,48.546,2800.0
2008-07-23 12:40:00,58.33,58.36,58.33,58.36,2000.0,48.5793,48.6043,48.5793,48.6043,2000.0
2008-07-23 12:45:00,58.35,58.36,58.34,58.36,1800.0,48.5959,48.6043,48.5876,48.6043,1800.0
2008-07-23 12:50:00,58.34,58.38,58.32,58.35,2200.0,48.5876,48.6209,48.5709,48.5959,2200.0
2008-07-23 12:55:00,58.39,58.4,58.36,58.36,4300.0,48.6292,48.6376,48.6043,48.6043,4300.0
2008-07-23 13:00:00,58.39,58.4,58.35,58.35,2700.0,48.6292,48.6376,48.5959,48.5959,2700.0
2008-07-23 13:05:00,58.35,58.35,58.25,58.25,1500.0,48.5959,48.5959,48.5126,48.5126,1500.0
2008-07-23 13:10:00,58.31,58.33,58.31,58.32,1500.0,48.5626,48.5793,48.5626,48.5709,1500.0
2008-07-23 13:15:00,58.31,58.33,58.31,58.32,900.0,48.5626,48.5793,48.5626,48.5709,900.0
2008-07-23 13:20:00,58.3,58.36,58.3,58.34,3200.0,48.5543,48.6043,48.5543,48.5876,3200.0
2008-07-23 13:25:00,58.36,58.37,58.31,58.33,11500.0,48.6043,48.6126,48.5626,48.5793,11500.0
2008-07-23 13:30:00,58.32,58.33,58.27,58.28,5800.0,48.5709,48.5793,48.5293,48.5376,5800.0
2008-07-23 13:35:00,58.27,58.34,58.27,58.34,2300.0,48.5293,48.5876,48.5293,48.5876,2300.0
2008-07-23 13:40:00,58.31,58.42,58.31,58.42,33800.0,48.5626,48.6542,48.5626,48.6542,33800.0
2008-07-23 13:45:00,58.43,58.48,58.4,58.43,18000.0,48.6626,48.7042,48.6376,48.6626,18000.0
2008-07-23 13:50:00,58.42,58.46,58.28,58.29,21800.0,48.6542,48.6875,48.5376,48.546,21800.0
2008-07-23 13:55:00,58.27,58.28,58.2,58.26,9500.0,48.5293,48.5376,48.471,48.521,9500.0
2008-07-23 14:00:00,58.24,58.37,58.24,58.36,9600.0,48.5043,48.6126,48.5043,48.6043,9600.0
2008-07-23 14:05:00,58.36,58.42,58.3,58.39,11100.0,48.6043,48.6542,48.5543,48.6292,11100.0
2008-07-23 14:10:00,58.38,58.38,58.29,58.34,12300.0,48.6209,48.6209,48.546,48.5876,12300.0
2008-07-23 14:15:00,58.32,58.38,58.31,58.34,12800.0,48.5709,48.6209,48.5626,48.5876,12800.0
2008-07-23 14:20:00,58.34,58.4,58.31,58.37,12000.0,48.5876,48.6376,48.5626,48.6126,12000.0
2008-07-23 14:25:00,58.39,58.46,58.39,58.46,3300.0,48.6292,48.6875,48.6292,48.6875,3300.0
2008-07-23 14:30:00,58.49,58.52,58.47,58.51,5100.0,48.7125,48.7375,48.6959,48.7292,5100.0
2008-07-23 14:35:00,58.47,58.53,58.33,58.37,8300.0,48.6959,48.7458,48.5793,48.6126,8300.0
2008-07-23 14:40:00,58.37,58.41,58.35,58.39,16200.0,48.6126,48.6459,48.5959,48.6292,16200.0
2008-07-23 14:45:00,58.43,58.45,58.34,58.38,4800.0,48.6626,48.6792,48.5876,48.6209,4800.0
2008-07-23 14:50:00,58.36,58.42,58.36,58.39,3500.0,48.6043,48.6542,48.6043,48.6292,3500.0
2008-07-23 14:55:00,58.38,58.42,58.34,58.34,4200.0,48.6209,48.6542,48.5876,48.5876,4200.0
2008-07-23 15:00:00,58.36,58.36,58.28,58.31,4300.0,48.6043,48.6043,48.5376,48.5626,4300.0
2008-07-23 15:05:00,58.31,58.33,58.29,58.32,2700.0,48.5626,48.5793,48.546,48.5709,2700.0
2008-07-23 15:10:00,58.3,58.39,58.3,58.39,4200.0,48.5543,48.6292,48.5543,48.6292,4200.0
2008-07-23 15:15:00,58.35,58.37,58.3,58.35,9900.0,48.5959,48.6126,48.5543,48.5959,9900.0
2008-07-23 15:20:00,58.32,58.38,58.3,58.37,7800.0,48.5709,48.6209,48.5543,48.6126,7800.0
2008-07-23 15:25:00,58.37,58.37,58.24,58.25,5100.0,48.6126,48.6126,48.5043,48.5126,5100.0
2008-07-23 15:30:00,58.28,58.32,58.24,58.3,14500.0,48.5376,48.5709,48.5043,48.5543,14500.0
2008-07-23 15:35:00,58.28,58.3,58.21,58.25,8400.0,48.5376,48.5543,48.4793,48.5126,8400.0
2008-07-23 15:40:00,58.26,58.29,58.22,58.24,5200.0,48.521,48.546,48.4877,48.5043,5200.0
2008-07-23 15:45:00,58.26,58.32,58.22,58.28,52700.0,48.521,48.5709,48.4877,48.5376,52700.0
2008-07-23 15:50:00,58.3,58.41,58.29,58.36,21000.0,48.5543,48.6459,48.546,48.6043,21000.0
2008-07-23 15:55:00,58.32,58.41,58.3,58.4,11300.0,48.5709,48.6459,48.5543,48.6376,11300.0
2008-07-24 09:30:00,58.69,58.69,58.28,58.28,12400.0,48.8791,48.8791,48.5376,48.5376,12400.0
2008-07-24 09:35:00,58.3,58.32,58.24,58.32,40500.0,48.5543,48.5709,48.5043,48.5709,40500.0
2008-07-24 09:40:00,58.27,58.29,58.21,58.26,6500.0,48.5293,48.546,48.4793,48.521,6500.0
2008-07-24 09:45:00,58.27,58.28,58.17,58.21,9500.0,48.5293,48.5376,48.446,48.4793,9500.0
2008-07-24 09:50:00,58.21,58.24,58.09,58.16,10100.0,48.4793,48.5043,48.3794,48.4377,10100.0
2008-07-24 09:55:00,58.11,58.18,58.11,58.13,5100.0,48.396,48.4543,48.396,48.4127,5100.0
2008-07-24 10:00:00,58.12,58.12,58.02,58.06,9400.0,48.4044,48.4044,48.3211,48.3544,9400.0
2008-07-24 10:05:00,58.08,58.08,57.93,57.93,6800.0,48.3711,48.3711,48.2461,48.2461,6800.0
2008-07-24 10:10:00,57.93,57.95,57.89,57.95,2900.0,48.2461,48.2628,48.2128,48.2628,2900.0
2008-07-24 10:15:00,57.97,57.99,57.96,57.99,4600.0,48.2794,48.2961,48.2711,48.2961,4600.0
2008-07-24 10:20:00,57.97,57.98,57.91,57.98,2500.0,48.2794,48.2878,48.2295,48.2878,2500.0
2008-07-24 10:25:00,57.95,57.97,57.92,57.97,4300.0,48.2628,48.2794,48.2378,48.2794,4300.0
2008-07-24 10:30:00,58.01,58.02,57.98,57.98,2300.0,48.3128,48.3211,48.2878,48.2878,2300.0
2008-07-24 10:35:00,57.99,58.05,57.97,57.99,9000.0,48.2961,48.3461,48.2794,48.2961,9000.0
2008-07-24 10:40:00,58.0,58.04,57.95,57.96,9800.0,48.3044,48.3377,48.2628,48.2711,9800.0
2008-07-24 10:45:00,57.94,58.0,57.92,57.94,10700.0,48.2545,48.3044,48.2378,48.2545,10700.0
2008-07-24 10:50:00,57.94,57.98,57.86,57.88,19900.0,48.2545,48.2878,48.1878,48.2045,19900.0
2008-07-24 10:55:00,57.88,57.89,57.83,57.83,16100.0,48.2045,48.2128,48.1629,48.1629,16100.0
2008-07-24 11:00:00,57.81,57.84,57.78,57.82,12400.0,48.1462,48.1712,48.1212,48.1545,12400.0
2008-07-24 11:05:00,57.8,57.84,57.64,57.64,8800.0,48.1379,48.1712,48.0046,48.0046,8800.0
2008-07-24 11:10:00,57.66,57.67,57.62,57.66,10200.0,48.0213,48.0296,47.988,48.0213,10200.0
2008-07-24 11:15:00,57.64,57.65,57.58,57.64,7300.0,48.0046,48.0129,47.9546,48.0046,7300.0
2008-07-24 11:20:00,57.64,57.64,57.58,57.6,8100.0,48.0046,48.0046,47.9546,47.9713,8100.0
2008-07-24 11:25:00,57.59,57.59,57.54,57.55,6100.0,47.963,47.963,47.9213,47.9297,6100.0
2008-07-24 11:30:00,57.51,57.59,57.51,57.58,9800.0,47.8963,47.963,47.8963,47.9546,9800.0
2008-07-24 11:35:00,57.57,57.61,57.56,57.61,4200.0,47.9463,47.9796,47.938,47.9796,4200.0
2008-07-24 11:40:00,57.63,57.63,57.59,57.62,2700.0,47.9963,47.9963,47.963,47.988,2700.0
2008-07-24 11:45:00,57.61,57.66,57.61,57.64,9900.0,47.9796,48.0213,47.9796,48.0046,9900.0
2008-07-24 11:50:00,57.66,57.67,57.62,57.63,7100.0,48.0213,48.0296,47.988,47.9963,7100.0
2008-07-24 11:55:00,57.6,57.66,57.59,57.66,3900.0,47.9713,48.0213,47.963,48.0213,3900.0
2008-07-24 12:00:00,57.67,57.7,57.63,57.64,12900.0,48.0296,48.0546,47.9963,48.0046,12900.0
2008-07-24 12:05:00,57.65,57.67,57.64,57.67,3000.0,48.0129,48.0296,48.0046,48.0296,3000.0
2008-07-24 12:10:00,57.69,57.69,57.66,57.66,8600.0,48.0463,48.0463,48.0213,48.0213,8600.0
2008-07-24 12:15:00,57.71,57.71,57.69,57.69,2800.0,48.0629,48.0629,48.0463,48.0463,2800.0
2008-07-24 12:20:00,57.7,57.71,57.69,57.71,1800.0,48.0546,48.0629,48.0463,48.0629,1800.0
2008-07-24 12:25:00,57.67,57.68,57.65,57.65,3300.0,48.0296,48.0379,48.0129,48.0129,3300.0
2008-07-24 12:30:00,57.66,57.68,57.65,57.68,6100.0,48.0213,48.0379,48.0129,48.0379,6100.0
2008-07-24 12:35:00,57.69,57.69,57.62,57.65,18400.0,48.0463,48.0463,47.988,48.0129,18400.0
2008-07-24 12:40:00,57.66,57.73,57.65,57.7,8600.0,48.0213,48.0796,48.0129,48.0546,8600.0
2008-07-24 12:45:00,57.71,57.76,57.71,57.75,6000.0,48.0629,48.1046,48.0629,48.0962,6000.0
2008-07-24 12:50:00,57.75,57.76,57.71,57.74,6300.0,48.0962,48.1046,48.0629,48.0879,6300.0
2008-07-24 12:55:00,57.76,57.77,57.72,57.73,10700.0,48.1046,48.1129,48.0712,48.0796,10700.0
2008-07-24 13:00:00,57.73,57.73,57.65,57.67,6300.0,48.0796,48.0796,48.0129,48.0296,6300.0
2008-07-24 13:05:00,57.68,57.71,57.66,57.71,3400.0,48.0379,48.0629,48.0213,48.0629,3400.0
2008-07-24 13:10:00,57.72,57.83,57.72,57.8,7400.0,48.0712,48.1629,48.0712,48.1379,7400.0
2008-07-24 13:15:00,57.81,57.82,57.78,57.78,3300.0,48.1462,48.1545,48.1212,48.1212,3300.0
2008-07-24 13:20:00,57.77,57.85,57.77,57.81,1800.0,48.1129,48.1795,48.1129,48.1462,1800.0
2008-07-24 13:25:00,57.81,57.81,57.74,57.75,2000.0,48.1462,48.1462,48.0879,48.0962,2000.0
2008-07-24 13:30:00,57.78,57.79,57.74,57.76,6500.0,48.1212,48.1295,48.0879,48.1046,6500.0
2008-07-24 13:35:00,57.78,57.8,57.69,57.71,4300.0,48.1212,48.1379,48.0463,48.0629,4300.0
2008-07-24 13:40:00,57.75,57.75,57.68,57.69,7600.0,48.0962,48.0962,48.0379,48.0463,7600.0
2008-07-24 13:45:00,57.71,57.72,57.69,57.72,2000.0,48.0629,48.0712,48.0463,48.0712,2000.0
2008-07-24 13:50:00,57.76,57.77,57.69,57.77,7800.0,48.1046,48.1129,48.0463,48.1129,7800.0
2008-07-24 13:55:00,57.77,57.79,57.68,57.7,14300.0,48.1129,48.1295,48.0379,48.0546,14300.0
2008-07-24 14:00:00,57.69,57.71,57.68,57.69,6700.0,48.0463,48.0629,48.0379,48.0463,6700.0
2008-07-24 14:05:00,57.7,57.72,57.63,57.63,5300.0,48.0546,48.0712,47.9963,47.9963,5300.0
2008-07-24 14:10:00,57.61,57.61,57.51,57.55,3900.0,47.9796,47.9796,47.8963,47.9297,3900.0
2008-07-24 14:15:00,57.54,57.56,57.53,57.55,1200.0,47.9213,47.938,47.913,47.9297,1200.0
2008-07-24 14:20:00,57.58,57.61,57.56,57.58,4800.0,47.9546,47.9796,47.938,47.9546,4800.0
2008-07-24 14:25:00,57.59,57.62,57.54,57.6,5600.0,47.963,47.988,47.9213,47.9713,5600.0
2008-07-24 14:30:00,57.59,57.61,57.59,57.59,5800.0,47.963,47.9796,47.963,47.963,5800.0
2008-07-24 14:35:00,57.57,57.6,57.54,57.55,2900.0,47.9463,47.9713,47.9213,47.9297,2900.0
2008-07-24 14:40:00,57.52,57.52,57.48,57.5,2900.0,47.9047,47.9047,47.8714,47.888,2900.0
2008-07-24 14:45:00,57.56,57.57,57.54,57.55,3400.0,47.938,47.9463,47.9213,47.9297,3400.0
2008-07-24 14:50:00,57.56,57.57,57.46,57.47,4300.0,47.938,47.9463,47.8547,47.863,4300.0
2008-07-24 14:55:00,57.5,57.55,57.5,57.55,5900.0,47.888,47.9297,47.888,47.9297,5900.0
2008-07-24 15:00:00,57.56,57.65,57.55,57.65,4700.0,47.938,48.0129,47.9297,48.0129,4700.0
2008-07-24 15:05:00,57.7,57.7,57.6,57.63,6300.0,48.0546,48.0546,47.9713,47.9963,6300.0
2008-07-24 15:10:00,57.61,57.61,57.56,57.61,2900.0,47.9796,47.9796,47.938,47.9796,2900.0
2008-07-24 15:15:00,57.58,57.58,57.46,57.52,3700.0,47.9546,47.9546,47.8547,47.9047,3700.0
2008-07-24 15:20:00,57.5,57.5,57.4,57.4,1500.0,47.888,47.888,47.8047,47.8047,1500.0
2008-07-24 15:25:00,57.39,57.46,57.38,57.42,9300.0,47.7964,47.8547,47.7881,47.8214,9300.0
2008-07-24 15:30:00,57.36,57.42,57.36,57.39,12400.0,47.7714,47.8214,47.7714,47.7964,12400.0
2008-07-24 15:35:00,57.37,57.37,57.34,57.37,1700.0,47.7797,47.7797,47.7548,47.7797,1700.0
2008-07-24 15:40:00,57.35,57.35,57.29,57.3,800.0,47.7631,47.7631,47.7131,47.7214,800.0
2008-07-24 15:45:00,57.25,57.3,57.22,57.25,10500.0,47.6798,47.7214,47.6548,47.6798,10500.0
2008-07-24 15:50:00,57.22,57.25,57.2,57.25,4600.0,47.6548,47.6798,47.6382,47.6798,4600.0
2008-07-24 15:55:00,57.33,57.35,57.31,57.33,5100.0,47.7464,47.7631,47.7298,47.7464,5100.0
2008-07-25 09:30:00,57.75,57.75,57.45,57.46,5400.0,48.0962,48.0962,47.8464,47.8547,5400.0
2008-07-25 09:35:00,57.44,57.58,57.44,57.51,5500.0,47.838,47.9546,47.838,47.8963,5500.0
2008-07-25 09:40:00,57.48,57.48,57.39,57.46,7200.0,47.8714,47.8714,47.7964,47.8547,7200.0
2008-07-25 09:45:00,57.43,57.52,57.43,57.52,2100.0,47.8297,47.9047,47.8297,47.9047,2100.0
2008-07-25 09:50:00,57.5,57.51,57.42,57.42,14100.0,47.888,47.8963,47.8214,47.8214,14100.0
2008-07-25 09:55:00,57.48,57.68,57.48,57.62,8600.0,47.8714,48.0379,47.8714,47.988,8600.0
2008-07-25 10:00:00,57.65,57.81,57.63,57.75,8500.0,48.0129,48.1462,47.9963,48.0962,8500.0
2008-07-25 10:05:00,57.69,57.72,57.59,57.59,6300.0,48.0463,48.0712,47.963,47.963,6300.0
2008-07-25 10:10:00,57.6,57.72,57.6,57.71,13100.0,47.9713,48.0712,47.9713,48.0629,13100.0
2008-07-25 10:15:00,57.73,57.73,57.61,57.7,11900.0,48.0796,48.0796,47.9796,48.0546,11900.0
2008-07-25 10:20:00,57.7,57.73,57.63,57.63,8300.0,48.0546,48.0796,47.9963,47.9963,8300.0
2008-07-25 10:25:00,57.61,57.64,57.57,57.6,3300.0,47.9796,48.0046,47.9463,47.9713,3300.0
2008-07-25 10:30:00,57.54,57.59,57.54,57.57,1400.0,47.9213,47.963,47.9213,47.9463,1400.0
2008-07-25 10:35:00,57.56,57.61,57.53,57.54,6000.0,47.938,47.9796,47.913,47.9213,6000.0
2008-07-25 10:40:00,57.56,57.63,57.53,57.61,2300.0,47.938,47.9963,47.913,47.9796,2300.0
2008-07-25 10:45:00,57.62,57.71,57.62,57.71,1800.0,47.988,48.0629,47.988,48.0629,1800.0
2008-07-25 10:50:00,57.71,57.72,57.68,57.68,3200.0,48.0629,48.0712,48.0379,48.0379,3200.0
2008-07-25 10:55:00,57.65,57.8,57.65,57.8,4600.0,48.0129,48.1379,48.0129,48.1379,4600.0
2008-07-25 11:00:00,57.82,57.82,57.76,57.76,1500.0,48.1545,48.1545,48.1046,48.1046,1500.0
2008-07-25 11:05:00,57.75,57.79,57.75,57.78,4400.0,48.0962,48.1295,48.0962,48.1212,4400.0
2008-07-25 11:10:00,57.73,57.74,57.71,57.73,1900.0,48.0796,48.0879,48.0629,48.0796,1900.0
2008-07-25 11:15:00,57.74,57.77,57.7,57.7,1300.0,48.0879,48.1129,48.0546,48.0546,1300.0
2008-07-25 11:20:00,57.76,57.76,57.68,57.69,700.0,48.1046,48.1046,48.0379,48.0463,700.0
2008-07-25 11:25:00,57.71,57.71,57.71,57.71,300.0,48.0629,48.0629,48.0629,48.0629,300.0
2008-07-25 11:30:00,57.71,57.78,57.71,57.77,4800.0,48.0629,48.1212,48.0629,48.1129,4800.0
2008-07-25 11:35:00,57.76,57.78,57.75,57.75,3000.0,48.1046,48.1212,48.0962,48.0962,3000.0
2008-07-25 11:40:00,57.75,57.8,57.72,57.77,3700.0,48.0962,48.1379,48.0712,48.1129,3700.0
2008-07-25 11:45:00,57.81,57.82,57.75,57.75,7000.0,48.1462,48.1545,48.0962,48.0962,7000.0
2008-07-25 11:50:00,57.76,57.77,57.72,57.72,3200.0,48.1046,48.1129,48.0712,48.0712,3200.0
2008-07-25 11:55:00,57.7,57.74,57.7,57.73,2400.0,48.0546,48.0879,48.0546,48.0796,2400.0
2008-07-25 12:00:00,57.71,57.76,57.7,57.76,2300.0,48.0629,48.1046,48.0546,48.1046,2300.0
2008-07-25 12:05:00,57.76,57.77,57.75,57.76,3000.0,48.1046,48.1129,48.0962,48.1046,3000.0
2008-07-25 12:10:00,57.76,57.77,57.7,57.7,3500.0,48.1046,48.1129,48.0546,48.0546,3500.0
2008-07-25 12:15:00,57.7,57.7,57.64,57.64,1200.0,48.0546,48.0546,48.0046,48.0046,1200.0
2008-07-25 12:20:00,57.64,57.66,57.62,57.66,1700.0,48.0046,48.0213,47.988,48.0213,1700.0
2008-07-25 12:25:00,57.69,57.72,57.68,57.72,4600.0,48.0463,48.0712,48.0379,48.0712,4600.0
2008-07-25 12:30:00,57.67,57.71,57.65,57.67,2300.0,48.0296,48.0629,48.0129,48.0296,2300.0
2008-07-25 12:35:00,57.68,57.68,57.64,57.64,2500.0,48.0379,48.0379,48.0046,48.0046,2500.0
2008-07-25 12:40:00,57.64,57.67,57.64,57.67,900.0,48.0046,48.0296,48.0046,48.0296,900.0
2008-07-25 12:45:00,57.68,57.72,57.66,57.71,7500.0,48.0379,48.0712,48.0213,48.0629,7500.0
2008-07-25 12:50:00,57.69,57.73,57.68,57.68,2700.0,48.0463,48.0796,48.0379,48.0379,2700.0
2008-07-25 12:55:00,57.7,57.73,57.68,57.71,9200.0,48.0546,48.0796,48.0379,48.0629,9200.0
2008-07-25 13:00:00,57.78,57.79,57.77,57.77,700.0,48.1212,48.1295,48.1129,48.1129,700.0
2008-07-25 13:05:00,57.76,57.77,57.72,57.72,2500.0,48.1046,48.1129,48.0712,48.0712,2500.0
2008-07-25 13:10:00,57.75,57.76,57.56,57.58,10300.0,48.0962,48.1046,47.938,47.9546,10300.0
2008-07-25 13:15:00,57.65,57.73,57.65,57.68,7800.0,48.0129,48.0796,48.0129,48.0379,7800.0
2008-07-25 13:20:00,57.69,57.71,57.66,57.66,8200.0,48.0463,48.0629,48.0213,48.0213,8200.0
2008-07-25 13:25:00,57.67,57.68,57.56,57.58,4500.0,48.0296,48.0379,47.938,47.9546,4500.0
2008-07-25 13:30:00,57.58,57.61,57.57,57.58,5800.0,47.9546,47.9796,47.9463,47.9546,5800.0
2008-07-25 13:35:00,57.6,57.63,57.57,57.63,2400.0,47.9713,47.9963,47.9463,47.9963,2400.0
2008-07-25 13:40:00,57.59,57.59,57.47,57.48,2600.0,47.963,47.963,47.863,47.8714,2600.0
2008-07-25 13:45:00,57.48,57.51,57.47,57.51,2400.0,47.8714,47.8963,47.863,47.8963,2400.0
2008-07-25 13:50:00,57.5,57.6,57.5,57.6,1500.0,47.888,47.9713,47.888,47.9713,1500.0
2008-07-25 13:55:00,57.58,57.62,57.56,57.57,9500.0,47.9546,47.988,47.938,47.9463,9500.0
2008-07-25 14:00:00,57.58,57.69,57.55,57.64,10000.0,47.9546,48.0463,47.9297,48.0046,10000.0
2008-07-25 14:05:00,57.61,57.73,57.59,57.69,8400.0,47.9796,48.0796,47.963,48.0463,8400.0
2008-07-25 14:10:00,57.67,57.69,57.64,57.66,3300.0,48.0296,48.0463,48.0046,48.0213,3300.0
2008-07-25 14:15:00,57.66,57.74,57.66,57.71,12500.0,48.0213,48.0879,48.0213,48.0629,12500.0
2008-07-25 14:20:00,57.71,57.71,57.6,57.64,12900.0,48.0629,48.0629,47.9713,48.0046,12900.0
2008-07-25 14:25:00,57.63,57.66,57.62,57.63,2700.0,47.9963,48.0213,47.988,47.9963,2700.0
2008-07-25 14:30:00,57.62,57.66,57.62,57.63,5300.0,47.988,48.0213,47.988,47.9963,5300.0
2008-07-25 14:35:00,57.69,57.72,57.68,57.7,3600.0,48.0463,48.0712,48.0379,48.0546,3600.0
2008-07-25 14:40:00,57.68,57.71,57.64,57.67,3300.0,48.0379,48.0629,48.0046,48.0296,3300.0
2008-07-25 14:45:00,57.7,57.73,57.7,57.71,3800.0,48.0546,48.0796,48.0546,48.0629,3800.0
2008-07-25 14:50:00,57.73,57.8,57.67,57.8,5000.0,48.0796,48.1379,48.0296,48.1379,5000.0
2008-07-25 14:55:00,57.79,57.8,57.77,57.8,4300.0,48.1295,48.1379,48.1129,48.1379,4300.0
2008-07-25 15:00:00,57.78,57.79,57.7,57.7,7200.0,48.1212,48.1295,48.0546,48.0546,7200.0
2008-07-25 15:05:00,57.71,57.76,57.71,57.71,4200.0,48.0629,48.1046,48.0629,48.0629,4200.0
2008-07-25 15:10:00,57.73,57.73,57.6,57.6,2200.0,48.0796,48.0796,47.9713,47.9713,2200.0
2008-07-25 15:15:00,57.62,57.67,57.62,57.67,3300.0,47.988,48.0296,47.988,48.0296,3300.0
2008-07-25 15:20:00,57.65,57.67,57.64,57.67,6600.0,48.0129,48.0296,48.0046,48.0296,6600.0
2008-07-25 15:25:00,57.67,57.71,57.63,57.63,2400.0,48.0296,48.0629,47.9963,47.9963,2400.0
2008-07-25 15:30:00,57.62,57.63,57.6,57.6,1100.0,47.988,47.9963,47.9713,47.9713,1100.0
2008-07-25 15:35:00,57.6,57.6,57.59,57.6,500.0,47.9713,47.9713,47.963,47.9713,500.0
2008-07-25 15:40:00,57.6,57.66,57.58,57.6,3400.0,47.9713,48.0213,47.9546,47.9713,3400.0
2008-07-25 15:45:00,57.65,57.71,57.64,57.71,800.0,48.0129,48.0629,48.0046,48.0629,800.0
2008-07-25 15:50:00,57.72,57.78,57.72,57.72,1900.0,48.0712,48.1212,48.0712,48.0712,1900.0
2008-07-25 15:55:00,57.75,57.81,57.75,57.81,7900.0,48.0962,48.1462,48.0962,48.1462,7900.0
2008-07-28 09:30:00,58.08,58.08,57.63,57.72,12100.0,48.3711,48.3711,47.9963,48.0712,12100.0
2008-07-28 09:35:00,57.73,57.81,57.73,57.77,6200.0,48.0796,48.1462,48.0796,48.1129,6200.0
2008-07-28 09:40:00,57.77,57.83,57.76,57.81,9700.0,48.1129,48.1629,48.1046,48.1462,9700.0
2008-07-28 09:45:00,57.8,57.8,57.67,57.7,8000.0,48.1379,48.1379,48.0296,48.0546,8000.0
2008-07-28 09:50:00,57.72,57.73,57.66,57.67,6900.0,48.0712,48.0796,48.0213,48.0296,6900.0
2008-07-28 09:55:00,57.66,57.7,57.65,57.67,5500.0,48.0213,48.0546,48.0129,48.0296,5500.0
2008-07-28 10:00:00,57.72,57.76,57.68,57.76,4400.0,48.0712,48.1046,48.0379,48.1046,4400.0
2008-07-28 10:05:00,57.75,57.78,57.73,57.74,1600.0,48.0962,48.1212,48.0796,48.0879,1600.0
2008-07-28 10:10:00,57.78,57.78,57.71,57.71,3400.0,48.1212,48.1212,48.0629,48.0629,3400.0
2008-07-28 10:15:00,57.68,57.8,57.68,57.78,4300.0,48.0379,48.1379,48.0379,48.1212,4300.0
2008-07-28 10:20:00,57.79,57.79,57.74,57.75,2000.0,48.1295,48.1295,48.0879,48.0962,2000.0
2008-07-28 10:25:00,57.73,57.78,57.71,57.78,5800.0,48.0796,48.1212,48.0629,48.1212,5800.0
2008-07-28 10:30:00,57.78,57.81,57.71,57.72,5300.0,48.1212,48.1462,48.0629,48.0712,5300.0
2008-07-28 10:35:00,57.74,57.79,57.74,57.76,2400.0,48.0879,48.1295,48.0879,48.1046,2400.0
2008-07-28 10:40:00,57.78,57.78,57.7,57.75,1500.0,48.1212,48.1212,48.0546,48.0962,1500.0
2008-07-28 10:45:00,57.71,57.74,57.67,57.74,1000.0,48.0629,48.0879,48.0296,48.0879,1000.0
2008-07-28 10:50:00,57.76,57.82,57.76,57.81,4400.0,48.1046,48.1545,48.1046,48.1462,4400.0
2008-07-28 10:55:00,57.76,57.76,57.71,57.75,800.0,48.1046,48.1046,48.0629,48.0962,800.0
2008-07-28 11:00:00,57.72,57.74,57.66,57.66,6000.0,48.0712,48.0879,48.0213,48.0213,6000.0
2008-07-28 11:05:00,57.66,57.68,57.58,57.62,3700.0,48.0213,48.0379,47.9546,47.988,3700.0
2008-07-28 11:10:00,57.63,57.63,57.6,57.61,1000.0,47.9963,47.9963,47.9713,47.9796,1000.0
2008-07-28 11:15:00,57.61,57.61,57.52,57.55,5300.0,47.9796,47.9796,47.9047,47.9297,5300.0
2008-07-28 11:20:00,57.54,57.55,57.5,57.54,2400.0,47.9213,47.9297,47.888,47.9213,2400.0
2008-07-28 11:25:00,57.56,57.56,57.5,57.54,3200.0,47.938,47.938,47.888,47.9213,3200.0
2008-07-28 11:30:00,57.5,57.54,57.43,57.43,3300.0,47.888,47.9213,47.8297,47.8297,3300.0
2008-07-28 11:35:00,57.43,57.46,57.42,57.42,2500.0,47.8297,47.8547,47.8214,47.8214,2500.0
2008-07-28 11:40:00,57.42,57.44,57.39,57.42,2300.0,47.8214,47.838,47.7964,47.8214,2300.0
2008-07-28 11:45:00,57.46,57.47,57.4,57.41,2300.0,47.8547,47.863,47.8047,47.8131,2300.0
2008-07-28 11:50:00,57.44,57.47,57.42,57.45,1800.0,47.838,47.863,47.8214,47.8464,1800.0
2008-07-28 11:55:00,57.45,57.46,57.43,57.46,1100.0,47.8464,47.8547,47.8297,47.8547,1100.0
2008-07-28 12:00:00,57.43,57.47,57.43,57.46,1600.0,47.8297,47.863,47.8297,47.8547,1600.0
2008-07-28 12:05:00,57.47,57.47,57.41,57.41,6700.0,47.863,47.863,47.8131,47.8131,6700.0
2008-07-28 12:10:00,57.43,57.44,57.39,57.39,5900.0,47.8297,47.838,47.7964,47.7964,5900.0
2008-07-28 12:15:00,57.39,57.43,57.38,57.43,1400.0,47.7964,47.8297,47.7881,47.8297,1400.0
2008-07-28 12:20:00,57.44,57.45,57.4,57.4,2100.0,47.838,47.8464,47.8047,47.8047,2100.0
2008-07-28 12:25:00,57.42,57.44,57.42,57.43,1000.0,47.8214,47.838,47.8214,47.8297,1000.0
2008-07-28 12:30:00,57.44,57.48,57.44,57.44,3300.0,47.838,47.8714,47.838,47.838,3300.0
2008-07-28 12:35:00,57.43,57.43,57.38,57.4,2300.0,47.8297,47.8297,47.7881,47.8047,2300.0
2008-07-28 12:40:00,57.36,57.39,57.3,57.3,2400.0,47.7714,47.7964,47.7214,47.7214,2400.0
2008-07-28 12:45:00,57.33,57.35,57.32,57.32,3500.0,47.7464,47.7631,47.7381,47.7381,3500.0
2008-07-28 12:50:00,57.34,57.36,57.31,57.31,1200.0,47.7548,47.7714,47.7298,47.7298,1200.0
2008-07-28 12:55:00,57.27,57.27,57.19,57.21,5300.0,47.6965,47.6965,47.6298,47.6465,5300.0
2008-07-28 13:00:00,57.19,57.2,57.16,57.2,3600.0,47.6298,47.6382,47.6049,47.6382,3600.0
2008-07-28 13:05:00,57.17,57.21,57.17,57.21,1500.0,47.6132,47.6465,47.6132,47.6465,1500.0
2008-07-28 13:10:00,57.22,57.22,57.19,57.19,500.0,47.6548,47.6548,47.6298,47.6298,500.0
2008-07-28 13:15:00,57.22,57.22,57.19,57.21,500.0,47.6548,47.6548,47.6298,47.6465,500.0
2008-07-28 13:20:00,57.21,57.21,57.18,57.18,500.0,47.6465,47.6465,47.6215,47.6215,500.0
2008-07-28 13:25:00,57.15,57.2,57.15,57.2,1000.0,47.5965,47.6382,47.5965,47.6382,1000.0
2008-07-28 13:30:00,57.23,57.25,57.15,57.15,4900.0,47.6632,47.6798,47.5965,47.5965,4900.0
2008-07-28 13:35:00,57.1,57.12,57.1,57.12,1000.0,47.5549,47.5715,47.5549,47.5715,1000.0
2008-07-28 13:40:00,57.14,57.2,57.14,57.2,900.0,47.5882,47.6382,47.5882,47.6382,900.0
2008-07-28 13:45:00,57.21,57.21,57.18,57.18,900.0,47.6465,47.6465,47.6215,47.6215,900.0
2008-07-28 13:50:00,57.2,57.27,57.17,57.23,2500.0,47.6382,47.6965,47.6132,47.6632,2500.0
2008-07-28 13:55:00,57.25,57.25,57.18,57.18,5100.0,47.6798,47.6798,47.6215,47.6215,5100.0
2008-07-28 14:00:00,57.17,57.2,57.16,57.19,3100.0,47.6132,47.6382,47.6049,47.6298,3100.0
2008-07-28 14:05:00,57.2,57.2,57.15,57.15,4800.0,47.6382,47.6382,47.5965,47.5965,4800.0
2008-07-28 14:10:00,57.15,57.19,57.12,57.12,1600.0,47.5965,47.6298,47.5715,47.5715,1600.0
2008-07-28 14:15:00,57.02,57.03,57.02,57.03,900.0,47.4883,47.4966,47.4883,47.4966,900.0
2008-07-28 14:20:00,57.06,57.07,57.06,57.07,1000.0,47.5216,47.5299,47.5216,47.5299,1000.0
2008-07-28 14:25:00,57.07,57.08,57.02,57.05,6800.0,47.5299,47.5382,47.4883,47.5132,6800.0
2008-07-28 14:30:00,57.03,57.19,57.03,57.14,4700.0,47.4966,47.6298,47.4966,47.5882,4700.0
2008-07-28 14:35:00,57.23,57.25,57.17,57.21,6900.0,47.6632,47.6798,47.6132,47.6465,6900.0
2008-07-28 14:40:00,57.2,57.24,57.12,57.12,4100.0,47.6382,47.6715,47.5715,47.5715,4100.0
2008-07-28 14:45:00,57.11,57.12,57.04,57.08,4600.0,47.5632,47.5715,47.5049,47.5382,4600.0
2008-07-28 14:50:00,57.1,57.11,57.07,57.09,2400.0,47.5549,47.5632,47.5299,47.5466,2400.0
2008-07-28 14:55:00,57.09,57.11,56.99,57.0,9700.0,47.5466,47.5632,47.4633,47.4716,9700.0
2008-07-28 15:00:00,57.08,57.08,57.05,57.06,1100.0,47.5382,47.5382,47.5132,47.5216,1100.0
2008-07-28 15:05:00,57.05,57.08,57.01,57.06,6800.0,47.5132,47.5382,47.4799,47.5216,6800.0
2008-07-28 15:10:00,57.08,57.1,57.06,57.1,5000.0,47.5382,47.5549,47.5216,47.5549,5000.0
2008-07-28 15:15:00,57.13,57.16,57.08,57.1,7000.0,47.5799,47.6049,47.5382,47.5549,7000.0
2008-07-28 15:20:00,57.1,57.19,57.09,57.15,4500.0,47.5549,47.6298,47.5466,47.5965,4500.0
2008-07-28 15:25:00,57.11,57.16,57.11,57.12,2100.0,47.5632,47.6049,47.5632,47.5715,2100.0
2008-07-28 15:30:00,57.13,57.14,57.08,57.14,3700.0,47.5799,47.5882,47.5382,47.5882,3700.0
2008-07-28 15:35:00,57.12,57.13,57.0,57.0,8800.0,47.5715,47.5799,47.4716,47.4716,8800.0
2008-07-28 15:40:00,56.96,57.05,56.96,57.05,15800.0,47.4383,47.5132,47.4383,47.5132,15800.0
2008-07-28 15:45:00,57.0,57.0,56.92,56.92,10500.0,47.4716,47.4716,47.405,47.405,10500.0
2008-07-28 15:50:00,56.91,56.95,56.88,56.95,7100.0,47.3966,47.43,47.3717,47.43,7100.0
2008-07-28 15:55:00,56.98,56.98,56.86,56.93,5800.0,47.4549,47.4549,47.355,47.4133,5800.0
2008-07-29 09:30:00,57.28,57.29,57.11,57.23,16600.0,47.7048,47.7131,47.5632,47.6632,16600.0
2008-07-29 09:35:00,57.25,57.27,57.17,57.18,5700.0,47.6798,47.6965,47.6132,47.6215,5700.0
2008-07-29 09:40:00,57.19,57.33,57.19,57.26,27900.0,47.6298,47.7464,47.6298,47.6881,27900.0
2008-07-29 09:45:00,57.33,57.33,57.21,57.24,54100.0,47.7464,47.7464,47.6465,47.6715,54100.0
2008-07-29 09:50:00,57.26,57.37,57.24,57.36,5000.0,47.6881,47.7797,47.6715,47.7714,5000.0
2008-07-29 09:55:00,57.35,57.46,57.34,57.45,11400.0,47.7631,47.8547,47.7548,47.8464,11400.0
2008-07-29 10:00:00,57.47,57.57,57.46,57.57,21600.0,47.863,47.9463,47.8547,47.9463,21600.0
2008-07-29 10:05:00,57.58,57.65,57.53,57.63,5800.0,47.9546,48.0129,47.913,47.9963,5800.0
2008-07-29 10:10:00,57.58,57.63,57.55,57.6,7000.0,47.9546,47.9963,47.9297,47.9713,7000.0
2008-07-29 10:15:00,57.57,57.64,57.57,57.6,3800.0,47.9463,48.0046,47.9463,47.9713,3800.0
2008-07-29 10:20:00,57.57,57.61,57.51,57.6,6600.0,47.9463,47.9796,47.8963,47.9713,6600.0
2008-07-29 10:25:00,57.59,57.62,57.54,57.58,11200.0,47.963,47.988,47.9213,47.9546,11200.0
2008-07-29 10:30:00,57.58,57.63,57.58,57.6,9600.0,47.9546,47.9963,47.9546,47.9713,9600.0
2008-07-29 10:35:00,57.61,57.64,57.6,57.64,3900.0,47.9796,48.0046,47.9713,48.0046,3900.0
2008-07-29 10:40:00,57.66,57.66,57.63,57.63,1600.0,48.0213,48.0213,47.9963,47.9963,1600.0
2008-07-29 10:45:00,57.66,57.7,57.66,57.7,3800.0,48.0213,48.0546,48.0213,48.0546,3800.0
2008-07-29 10:50:00,57.68,57.73,57.67,57.68,8400.0,48.0379,48.0796,48.0296,48.0379,8400.0
2008-07-29 10:55:00,57.64,57.66,57.64,57.66,2800.0,48.0046,48.0213,48.0046,48.0213,2800.0
2008-07-29 11:00:00,57.64,57.65,57.61,57.62,2700.0,48.0046,48.0129,47.9796,47.988,2700.0
2008-07-29 11:05:00,57.63,57.64,57.55,57.55,3100.0,47.9963,48.0046,47.9297,47.9297,3100.0
2008-07-29 11:10:00,57.54,57.6,57.53,57.58,5400.0,47.9213,47.9713,47.913,47.9546,5400.0
2008-07-29 11:15:00,57.61,57.66,57.6,57.64,4200.0,47.9796,48.0213,47.9713,48.0046,4200.0
2008-07-29 11:20:00,57.61,57.65,57.59,57.65,9500.0,47.9796,48.0129,47.963,48.0129,9500.0
2008-07-29 11:25:00,57.64,57.64,57.61,57.63,700.0,48.0046,48.0046,47.9796,47.9963,700.0
2008-07-29 11:30:00,57.65,57.65,57.59,57.65,2600.0,48.0129,48.0129,47.963,48.0129,2600.0
2008-07-29 11:35:00,57.63,57.65,57.6,57.65,1800.0,47.9963,48.0129,47.9713,48.0129,1800.0
2008-07-29 11:40:00,57.63,57.67,57.6,57.67,2300.0,47.9963,48.0296,47.9713,48.0296,2300.0
2008-07-29 11:45:00,57.77,57.78,57.77,57.78,800.0,48.1129,48.1212,48.1129,48.1212,800.0
2008-07-29 11:50:00,57.74,57.74,57.71,57.71,3200.0,48.0879,48.0879,48.0629,48.0629,3200.0
2008-07-29 11:55:00,57.73,57.73,57.69,57.69,700.0,48.0796,48.0796,48.0463,48.0463,700.0
2008-07-29 12:00:00,57.73,57.76,57.73,57.74,1600.0,48.0796,48.1046,48.0796,48.0879,1600.0
2008-07-29 12:05:00,57.73,57.75,57.66,57.72,6300.0,48.0796,48.0962,48.0213,48.0712,6300.0
2008-07-29 12:10:00,57.73,57.74,57.68,57.68,2500.0,48.0796,48.0879,48.0379,48.0379,2500.0
2008-07-29 12:15:00,57.74,57.75,57.65,57.65,11000.0,48.0879,48.0962,48.0129,48.0129,11000.0
2008-07-29 12:20:00,57.67,57.69,57.64,57.64,11100.0,48.0296,48.0463,48.0046,48.0046,11100.0
2008-07-29 12:25:00,57.64,57.73,57.62,57.7,8900.0,48.0046,48.0796,47.988,48.0546,8900.0
2008-07-29 12:30:00,57.72,57.72,57.64,57.67,9500.0,48.0712,48.0712,48.0046,48.0296,9500.0
2008-07-29 12:35:00,57.64,57.68,57.61,57.62,4500.0,48.0046,48.0379,47.9796,47.988,4500.0
2008-07-29 12:40:00,57.57,57.61,57.55,57.55,1700.0,47.9463,47.9796,47.9297,47.9297,1700.0
2008-07-29 12:45:00,57.55,57.61,57.55,57.6,4000.0,47.9297,47.9796,47.9297,47.9713,4000.0
2008-07-29 12:50:00,57.61,57.65,57.59,57.61,4700.0,47.9796,48.0129,47.963,47.9796,4700.0
2008-07-29 12:55:00,57.58,57.64,57.58,57.64,1500.0,47.9546,48.0046,47.9546,48.0046,1500.0
2008-07-29 13:00:00,57.65,57.66,57.62,57.62,1400.0,48.0129,48.0213,47.988,47.988,1400.0
2008-07-29 13:05:00,57.62,57.62,57.6,57.61,1000.0,47.988,47.988,47.9713,47.9796,1000.0
2008-07-29 13:10:00,57.62,57.63,57.58,57.61,1100.0,47.988,47.9963,47.9546,47.9796,1100.0
2008-07-29 13:15:00,57.63,57.66,57.61,57.66,1700.0,47.9963,48.0213,47.9796,48.0213,1700.0
2008-07-29 13:20:00,57.64,57.67,57.61,57.63,1500.0,48.0046,48.0296,47.9796,47.9963,1500.0
2008-07-29 13:25:00,57.68,57.74,57.67,57.74,1600.0,48.0379,48.0879,48.0296,48.0879,1600.0
2008-07-29 13:30:00,57.73,57.8,57.71,57.8,3900.0,48.0796,48.1379,48.0629,48.1379,3900.0
2008-07-29 13:35:00,57.8,57.82,57.77,57.78,4900.0,48.1379,48.1545,48.1129,48.1212,4900.0
2008-07-29 13:40:00,57.81,57.85,57.78,57.83,5700.0,48.1462,48.1795,48.1212,48.1629,5700.0
2008-07-29 13:45:00,57.81,57.83,57.78,57.79,800.0,48.1462,48.1629,48.1212,48.1295,800.0
2008-07-29 13:50:00,57.77,57.79,57.76,57.79,3500.0,48.1129,48.1295,48.1046,48.1295,3500.0
2008-07-29 13:55:00,57.81,57.83,57.81,57.82,6300.0,48.1462,48.1629,48.1462,48.1545,6300.0
2008-07-29 14:00:00,57.84,57.84,57.77,57.8,1400.0,48.1712,48.1712,48.1129,48.1379,1400.0
2008-07-29 14:05:00,57.79,57.81,57.7,57.7,1700.0,48.1295,48.1462,48.0546,48.0546,1700.0
2008-07-29 14:10:00,57.7,57.73,57.69,57.71,1400.0,48.0546,48.0796,48.0463,48.0629,1400.0
2008-07-29 14:15:00,57.7,57.75,57.66,57.71,11900.0,48.0546,48.0962,48.0213,48.0629,11900.0
2008-07-29 14:20:00,57.77,57.78,57.77,57.78,1200.0,48.1129,48.1212,48.1129,48.1212,1200.0
2008-07-29 14:25:00,57.75,57.77,57.75,57.76,600.0,48.0962,48.1129,48.0962,48.1046,600.0
2008-07-29 14:30:00,57.79,57.79,57.71,57.71,900.0,48.1295,48.1295,48.0629,48.0629,900.0
2008-07-29 14:35:00,57.67,57.67,57.67,57.67,400.0,48.0296,48.0296,48.0296,48.0296,400.0
2008-07-29 14:40:00,57.67,57.68,57.58,57.59,1300.0,48.0296,48.0379,47.9546,47.963,1300.0
2008-07-29 14:45:00,57.59,57.65,57.59,57.63,8400.0,47.963,48.0129,47.963,47.9963,8400.0
2008-07-29 14:50:00,57.61,57.74,57.61,57.74,10500.0,47.9796,48.0879,47.9796,48.0879,10500.0
2008-07-29 14:55:00,57.68,57.73,57.68,57.72,39700.0,48.0379,48.0796,48.0379,48.0712,39700.0
2008-07-29 15:00:00,57.73,57.75,57.68,57.73,1800.0,48.0796,48.0962,48.0379,48.0796,1800.0
2008-07-29 15:05:00,57.73,57.73,57.73,57.73,300.0,48.0796,48.0796,48.0796,48.0796,300.0
2008-07-29 15:10:00,57.67,57.73,57.65,57.73,10400.0,48.0296,48.0796,48.0129,48.0796,10400.0
2008-07-29 15:15:00,57.7,57.81,57.7,57.75,7200.0,48.0546,48.1462,48.0546,48.0962,7200.0
2008-07-29 15:20:00,57.79,57.89,57.78,57.88,3900.0,48.1295,48.2128,48.1212,48.2045,3900.0
2008-07-29 15:25:00,57.86,57.9,57.85,57.88,3700.0,48.1878,48.2212,48.1795,48.2045,3700.0
2008-07-29 15:30:00,57.85,57.85,57.83,57.83,1600.0,48.1795,48.1795,48.1629,48.1629,1600.0
2008-07-29 15:35:00,57.86,57.87,57.83,57.87,4800.0,48.1878,48.1962,48.1629,48.1962,4800.0
2008-07-29 15:40:00,57.87,57.87,57.84,57.87,2600.0,48.1962,48.1962,48.1712,48.1962,2600.0
2008-07-29 15:45:00,57.84,57.86,57.83,57.86,700.0,48.1712,48.1878,48.1629,48.1878,700.0
2008-07-29 15:50:00,57.86,57.93,57.86,57.93,3700.0,48.1878,48.2461,48.1878,48.2461,3700.0
2008-07-29 15:55:00,57.92,57.94,57.9,57.9,2600.0,48.2378,48.2545,48.2212,48.2212,2600.0
2008-07-30 09:30:00,58.26,58.34,58.12,58.34,53200.0,48.521,48.5876,48.4044,48.5876,53200.0
2008-07-30 09:35:00,58.34,58.41,58.32,58.34,20100.0,48.5876,48.6459,48.5709,48.5876,20100.0
2008-07-30 09:40:00,58.4,58.45,58.4,58.41,2400.0,48.6376,48.6792,48.6376,48.6459,2400.0
2008-07-30 09:45:00,58.44,58.44,58.33,58.37,5900.0,48.6709,48.6709,48.5793,48.6126,5900.0
2008-07-30 09:50:00,58.39,58.42,58.36,58.38,3100.0,48.6292,48.6542,48.6043,48.6209,3100.0
2008-07-30 09:55:00,58.35,58.4,58.34,58.35,4100.0,48.5959,48.6376,48.5876,48.5959,4100.0
2008-07-30 10:00:00,58.38,58.41,58.37,58.41,2200.0,48.6209,48.6459,48.6126,48.6459,2200.0
2008-07-30 10:05:00,58.38,58.42,58.38,58.42,2600.0,48.6209,48.6542,48.6209,48.6542,2600.0
2008-07-30 10:10:00,58.45,58.51,58.43,58.51,4500.0,48.6792,48.7292,48.6626,48.7292,4500.0
2008-07-30 10:15:00,58.53,58.62,58.51,58.62,9500.0,48.7458,48.8208,48.7292,48.8208,9500.0
2008-07-30 10:20:00,58.59,58.64,58.56,58.64,2100.0,48.7958,48.8374,48.7708,48.8374,2100.0
2008-07-30 10:25:00,58.64,58.64,58.61,58.61,2800.0,48.8374,48.8374,48.8125,48.8125,2800.0
2008-07-30 10:30:00,58.63,58.64,58.54,58.56,5000.0,48.8291,48.8374,48.7542,48.7708,5000.0
2008-07-30 10:35:00,58.56,58.61,58.52,58.54,9100.0,48.7708,48.8125,48.7375,48.7542,9100.0
2008-07-30 10:40:00,58.57,58.57,58.47,58.52,2800.0,48.7792,48.7792,48.6959,48.7375,2800.0
2008-07-30 10:45:00,58.52,58.67,58.51,58.59,4700.0,48.7375,48.8624,48.7292,48.7958,4700.0
2008-07-30 10:50:00,58.54,58.55,58.45,58.5,17300.0,48.7542,48.7625,48.6792,48.7209,17300.0
2008-07-30 10:55:00,58.44,58.51,58.41,58.45,3600.0,48.6709,48.7292,48.6459,48.6792,3600.0
2008-07-30 11:00:00,58.45,58.53,58.41,58.53,2000.0,48.6792,48.7458,48.6459,48.7458,2000.0
2008-07-30 11:05:00,58.49,58.61,58.49,58.6,5100.0,48.7125,48.8125,48.7125,48.8041,5100.0
2008-07-30 11:10:00,58.58,58.62,58.57,58.62,1600.0,48.7875,48.8208,48.7792,48.8208,1600.0
2008-07-30 11:15:00,58.64,58.64,58.56,58.56,2300.0,48.8374,48.8374,48.7708,48.7708,2300.0
2008-07-30 11:20:00,58.58,58.59,58.51,58.55,2400.0,48.7875,48.7958,48.7292,48.7625,2400.0
2008-07-30 11:25:00,58.56,58.63,58.56,58.63,1700.0,48.7708,48.8291,48.7708,48.8291,1700.0
2008-07-30 11:30:00,58.59,58.6,58.52,58.52,3200.0,48.7958,48.8041,48.7375,48.7375,3200.0
2008-07-30 11:35:00,58.56,58.56,58.5,58.56,1100.0,48.7708,48.7708,48.7209,48.7708,1100.0
2008-07-30 11:40:00,58.54,58.54,58.54,58.54,400.0,48.7542,48.7542,48.7542,48.7542,400.0
2008-07-30 11:45:00,58.5,58.55,58.5,58.52,1900.0,48.7209,48.7625,48.7209,48.7375,1900.0
2008-07-30 11:50:00,58.51,58.55,58.51,58.55,1500.0,48.7292,48.7625,48.7292,48.7625,1500.0
2008-07-30 11:55:00,58.55,58.57,58.52,58.52,2200.0,48.7625,48.7792,48.7375,48.7375,2200.0
2008-07-30 12:00:00,58.52,58.52,58.49,58.51,900.0,48.7375,48.7375,48.7125,48.7292,900.0
2008-07-30 12:05:00,58.5,58.5,58.43,58.46,1900.0,48.7209,48.7209,48.6626,48.6875,1900.0
2008-07-30 12:10:00,58.43,58.48,58.43,58.44,3800.0,48.6626,48.7042,48.6626,48.6709,3800.0
2008-07-30 12:15:00,58.43,58.44,58.39,58.43,2100.0,48.6626,48.6709,48.6292,48.6626,2100.0
2008-07-30 12:20:00,58.43,58.46,58.43,58.44,1000.0,48.6626,48.6875,48.6626,48.6709,1000.0
2008-07-30 12:25:00,58.41,58.46,58.4,58.46,3900.0,48.6459,48.6875,48.6376,48.6875,3900.0
2008-07-30 12:30:00,58.44,58.44,58.38,58.38,2700.0,48.6709,48.6709,48.6209,48.6209,2700.0
2008-07-30 12:35:00,58.35,58.35,58.29,58.29,1800.0,48.5959,48.5959,48.546,48.546,1800.0
2008-07-30 12:40:00,58.3,58.3,58.24,58.28,3100.0,48.5543,48.5543,48.5043,48.5376,3100.0
2008-07-30 12:45:00,58.24,58.24,58.15,58.19,2800.0,48.5043,48.5043,48.4294,48.4627,2800.0
2008-07-30 12:50:00,58.25,58.25,58.21,58.21,600.0,48.5126,48.5126,48.4793,48.4793,600.0
2008-07-30 12:55:00,58.25,58.28,58.25,58.27,1200.0,48.5126,48.5376,48.5126,48.5293,1200.0
2008-07-30 13:00:00,58.26,58.28,58.2,58.2,2200.0,48.521,48.5376,48.471,48.471,2200.0
2008-07-30 13:05:00,58.2,58.2,58.15,58.2,6500.0,48.471,48.471,48.4294,48.471,6500.0
2008-07-30 13:10:00,58.14,58.21,58.08,58.21,2900.0,48.421,48.4793,48.3711,48.4793,2900.0
2008-07-30 13:15:00,58.22,58.26,58.22,58.24,2000.0,48.4877,48.521,48.4877,48.5043,2000.0
2008-07-30 13:20:00,58.24,58.3,58.23,58.3,4400.0,48.5043,48.5543,48.496,48.5543,4400.0
2008-07-30 13:25:00,58.29,58.32,58.29,58.31,2100.0,48.546,48.5709,48.546,48.5626,2100.0
2008-07-30 13:30:00,58.3,58.31,58.22,58.3,8900.0,48.5543,48.5626,48.4877,48.5543,8900.0
2008-07-30 13:35:00,58.3,58.34,58.29,58.3,1500.0,48.5543,48.5876,48.546,48.5543,1500.0
2008-07-30 13:40:00,58.31,58.34,58.27,58.32,3500.0,48.5626,48.5876,48.5293,48.5709,3500.0
2008-07-30 13:45:00,58.31,58.31,58.23,58.26,1900.0,48.5626,48.5626,48.496,48.521,1900.0
2008-07-30 13:50:00,58.2,58.2,58.13,58.15,1200.0,48.471,48.471,48.4127,48.4294,1200.0
2008-07-30 13:55:00,58.12,58.2,58.12,58.2,2500.0,48.4044,48.471,48.4044,48.471,2500.0
2008-07-30 14:00:00,58.18,58.2,58.17,58.17,1100.0,48.4543,48.471,48.446,48.446,1100.0
2008-07-30 14:05:00,58.18,58.21,58.13,58.17,11700.0,48.4543,48.4793,48.4127,48.446,11700.0
2008-07-30 14:10:00,58.16,58.23,58.15,58.16,1300.0,48.4377,48.496,48.4294,48.4377,1300.0
2008-07-30 14:15:00,58.15,58.21,58.14,58.14,4000.0,48.4294,48.4793,48.421,48.421,4000.0
2008-07-30 14:20:00,58.16,58.19,58.11,58.17,23700.0,48.4377,48.4627,48.396,48.446,23700.0
2008-07-30 14:25:00,58.2,58.34,58.2,58.32,5700.0,48.471,48.5876,48.471,48.5709,5700.0
2008-07-30 14:30:00,58.3,58.44,58.27,58.44,3700.0,48.5543,48.6709,48.5293,48.6709,3700.0
2008-07-30 14:35:00,58.4,58.44,58.37,58.37,14000.0,48.6376,48.6709,48.6126,48.6126,14000.0
2008-07-30 14:40:00,58.4,58.4,58.39,58.4,1000.0,48.6376,48.6376,48.6292,48.6376,1000.0
2008-07-30 14:45:00,58.4,58.43,58.38,58.43,5300.0,48.6376,48.6626,48.6209,48.6626,5300.0
2008-07-30 14:50:00,58.36,58.42,58.36,58.39,7100.0,48.6043,48.6542,48.6043,48.6292,7100.0
2008-07-30 14:55:00,58.39,58.49,58.38,58.47,2900.0,48.6292,48.7125,48.6209,48.6959,2900.0
2008-07-30 15:00:00,58.48,58.49,58.39,58.39,1800.0,48.7042,48.7125,48.6292,48.6292,1800.0
2008-07-30 15:05:00,58.4,58.41,58.32,58.35,7500.0,48.6376,48.6459,48.5709,48.5959,7500.0
2008-07-30 15:10:00,58.37,58.37,58.3,58.37,6700.0,48.6126,48.6126,48.5543,48.6126,6700.0
2008-07-30 15:15:00,58.38,58.42,58.35,58.4,2600.0,48.6209,48.6542,48.5959,48.6376,2600.0
2008-07-30 15:20:00,58.47,58.56,58.45,58.55,5100.0,48.6959,48.7708,48.6792,48.7625,5100.0
2008-07-30 15:25:00,58.54,58.62,58.54,58.62,3400.0,48.7542,48.8208,48.7542,48.8208,3400.0
2008-07-30 15:30:00,58.66,58.74,58.66,58.7,1600.0,48.8541,48.9207,48.8541,48.8874,1600.0
2008-07-30 15:35:00,58.7,58.82,58.69,58.79,2100.0,48.8874,48.9874,48.8791,48.9624,2100.0
2008-07-30 15:40:00,58.82,58.85,58.79,58.83,6900.0,48.9874,49.0123,48.9624,48.9957,6900.0
2008-07-30 15:45:00,58.84,58.84,58.77,58.8,2600.0,49.004,49.004,48.9457,48.9707,2600.0
2008-07-30 15:50:00,58.79,58.81,58.74,58.74,3400.0,48.9624,48.979,48.9207,48.9207,3400.0
2008-07-30 15:55:00,58.8,58.85,58.8,58.83,2300.0,48.9707,49.0123,48.9707,48.9957,2300.0
2008-07-31 09:30:00,58.44,58.54,58.44,58.52,13900.0,48.6709,48.7542,48.6709,48.7375,13900.0
2008-07-31 09:35:00,58.5,58.5,58.42,58.44,61700.0,48.7209,48.7209,48.6542,48.6709,61700.0
2008-07-31 09:40:00,58.45,58.56,58.44,58.55,20000.0,48.6792,48.7708,48.6709,48.7625,20000.0
2008-07-31 09:45:00,58.6,58.65,58.51,58.63,18600.0,48.8041,48.8458,48.7292,48.8291,18600.0
2008-07-31 09:50:00,58.67,58.8,58.67,58.73,22000.0,48.8624,48.9707,48.8624,48.9124,22000.0
2008-07-31 09:55:00,58.75,58.76,58.66,58.72,13800.0,48.9291,48.9374,48.8541,48.9041,13800.0
2008-07-31 10:00:00,58.67,58.71,58.63,58.64,6700.0,48.8624,48.8957,48.8291,48.8374,6700.0
2008-07-31 10:05:00,58.67,58.8,58.67,58.69,15900.0,48.8624,48.9707,48.8624,48.8791,15900.0
2008-07-31 10:10:00,58.71,58.78,58.68,58.77,11700.0,48.8957,48.954,48.8708,48.9457,11700.0
2008-07-31 10:15:00,58.78,58.85,58.78,58.82,10500.0,48.954,49.0123,48.954,48.9874,10500.0
2008-07-31 10:20:00,58.79,58.94,58.79,58.93,11500.0,48.9624,49.0873,48.9624,49.079,11500.0
2008-07-31 10:25:00,58.97,59.03,58.96,58.99,10700.0,49.1123,49.1623,49.104,49.1289,10700.0
2008-07-31 10:30:00,58.97,58.97,58.9,58.92,4000.0,49.1123,49.1123,49.054,49.0706,4000.0
2008-07-31 10:35:00,58.9,58.94,58.88,58.93,14200.0,49.054,49.0873,49.0373,49.079,14200.0
2008-07-31 10:40:00,58.94,58.99,58.89,58.98,7600.0,49.0873,49.1289,49.0457,49.1206,7600.0
2008-07-31 10:45:00,58.98,59.01,58.93,58.93,13400.0,49.1206,49.1456,49.079,49.079,13400.0
2008-07-31 10:50:00,58.96,58.98,58.92,58.93,3200.0,49.104,49.1206,49.0706,49.079,3200.0
2008-07-31 10:55:00,58.96,58.98,58.92,58.96,8200.0,49.104,49.1206,49.0706,49.104,8200.0
2008-07-31 11:00:00,58.97,58.98,58.92,58.92,6900.0,49.1123,49.1206,49.0706,49.0706,6900.0
2008-07-31 11:05:00,58.93,58.97,58.88,58.88,3000.0,49.079,49.1123,49.0373,49.0373,3000.0
2008-07-31 11:10:00,58.88,58.91,58.85,58.87,4000.0,49.0373,49.0623,49.0123,49.029,4000.0
2008-07-31 11:15:00,58.87,58.91,58.86,58.9,3700.0,49.029,49.0623,49.0207,49.054,3700.0
2008-07-31 11:20:00,58.82,58.87,58.82,58.87,4000.0,48.9874,49.029,48.9874,49.029,4000.0
2008-07-31 11:25:00,58.87,58.87,58.73,58.73,5900.0,49.029,49.029,48.9124,48.9124,5900.0
2008-07-31 11:30:00,58.74,58.76,58.67,58.7,5100.0,48.9207,48.9374,48.8624,48.8874,5100.0
2008-07-31 11:35:00,58.7,58.73,58.7,58.7,6900.0,48.8874,48.9124,48.8874,48.8874,6900.0
2008-07-31 11:40:00,58.69,58.73,58.66,58.68,6900.0,48.8791,48.9124,48.8541,48.8708,6900.0
2008-07-31 11:45:00,58.65,58.69,58.62,58.63,4300.0,48.8458,48.8791,48.8208,48.8291,4300.0
2008-07-31 11:50:00,58.63,58.65,58.6,58.65,4600.0,48.8291,48.8458,48.8041,48.8458,4600.0
2008-07-31 11:55:00,58.64,58.71,58.64,58.69,11700.0,48.8374,48.8957,48.8374,48.8791,11700.0
2008-07-31 12:00:00,58.69,58.72,58.66,58.66,5400.0,48.8791,48.9041,48.8541,48.8541,5400.0
2008-07-31 12:05:00,58.67,58.68,58.64,58.64,2200.0,48.8624,48.8708,48.8374,48.8374,2200.0
2008-07-31 12:10:00,58.6,58.6,58.52,58.52,2100.0,48.8041,48.8041,48.7375,48.7375,2100.0
2008-07-31 12:15:00,58.55,58.55,58.43,58.44,3800.0,48.7625,48.7625,48.6626,48.6709,3800.0
2008-07-31 12:20:00,58.46,58.49,58.4,58.46,2800.0,48.6875,48.7125,48.6376,48.6875,2800.0
2008-07-31 12:25:00,58.48,58.5,58.48,58.5,1500.0,48.7042,48.7209,48.7042,48.7209,1500.0
2008-07-31 12:30:00,58.48,58.56,58.46,58.56,4400.0,48.7042,48.7708,48.6875,48.7708,4400.0
2008-07-31 12:35:00,58.56,58.56,58.54,58.54,2400.0,48.7708,48.7708,48.7542,48.7542,2400.0
2008-07-31 12:40:00,58.55,58.6,58.5,58.6,5000.0,48.7625,48.8041,48.7209,48.8041,5000.0
2008-07-31 12:45:00,58.61,58.64,58.6,58.6,3300.0,48.8125,48.8374,48.8041,48.8041,3300.0
2008-07-31 12:50:00,58.65,58.65,58.57,58.6,2900.0,48.8458,48.8458,48.7792,48.8041,2900.0
2008-07-31 12:55:00,58.58,58.59,58.57,58.59,2300.0,48.7875,48.7958,48.7792,48.7958,2300.0
2008-07-31 13:00:00,58.56,58.58,58.56,58.58,3200.0,48.7708,48.7875,48.7708,48.7875,3200.0
2008-07-31 13:05:00,58.57,58.57,58.56,58.56,400.0,48.7792,48.7792,48.7708,48.7708,400.0
2008-07-31 13:10:00,58.61,58.68,58.6,58.68,1700.0,48.8125,48.8708,48.8041,48.8708,1700.0
2008-07-31 13:15:00,58.7,58.74,58.66,58.69,3000.0,48.8874,48.9207,48.8541,48.8791,3000.0
2008-07-31 13:20:00,58.7,58.7,58.67,58.67,1400.0,48.8874,48.8874,48.8624,48.8624,1400.0
2008-07-31 13:25:00,58.67,58.68,58.62,58.62,2200.0,48.8624,48.8708,48.8208,48.8208,2200.0
2008-07-31 13:30:00,58.62,58.66,58.62,58.66,2700.0,48.8208,48.8541,48.8208,48.8541,2700.0
2008-07-31 13:35:00,58.65,58.67,58.62,58.67,800.0,48.8458,48.8624,48.8208,48.8624,800.0
2008-07-31 13:40:00,58.69,58.75,58.68,58.71,15700.0,48.8791,48.9291,48.8708,48.8957,15700.0
2008-07-31 13:45:00,58.71,58.72,58.67,58.68,2500.0,48.8957,48.9041,48.8624,48.8708,2500.0
2008-07-31 13:50:00,58.67,58.68,58.64,58.64,800.0,48.8624,48.8708,48.8374,48.8374,800.0
2008-07-31 13:55:00,58.61,58.61,58.55,58.56,1400.0,48.8125,48.8125,48.7625,48.7708,1400.0
2008-07-31 14:00:00,58.55,58.6,58.55,58.56,7400.0,48.7625,48.8041,48.7625,48.7708,7400.0
2008-07-31 14:05:00,58.57,58.62,58.57,58.62,2900.0,48.7792,48.8208,48.7792,48.8208,2900.0
2008-07-31 14:10:00,58.63,58.63,58.58,58.59,4900.0,48.8291,48.8291,48.7875,48.7958,4900.0
2008-07-31 14:15:00,58.61,58.7,58.6,58.67,3700.0,48.8125,48.8874,48.8041,48.8624,3700.0
2008-07-31 14:20:00,58.72,58.72,58.6,58.6,5500.0,48.9041,48.9041,48.8041,48.8041,5500.0
2008-07-31 14:25:00,58.6,58.61,58.56,58.56,1900.0,48.8041,48.8125,48.7708,48.7708,1900.0
2008-07-31 14:30:00,58.58,58.7,58.56,58.66,15500.0,48.7875,48.8874,48.7708,48.8541,15500.0
2008-07-31 14:35:00,58.68,58.78,58.62,58.78,6900.0,48.8708,48.954,48.8208,48.954,6900.0
2008-07-31 14:40:00,58.76,58.79,58.76,58.78,400.0,48.9374,48.9624,48.9374,48.954,400.0
2008-07-31 14:45:00,58.74,58.76,58.71,58.73,2700.0,48.9207,48.9374,48.8957,48.9124,2700.0
2008-07-31 14:50:00,58.74,58.74,58.66,58.68,1500.0,48.9207,48.9207,48.8541,48.8708,1500.0
2008-07-31 14:55:00,58.66,58.75,58.66,58.73,9600.0,48.8541,48.9291,48.8541,48.9124,9600.0
2008-07-31 15:00:00,58.74,58.79,58.7,58.7,5000.0,48.9207,48.9624,48.8874,48.8874,5000.0
2008-07-31 15:05:00,58.7,58.74,58.67,58.68,21500.0,48.8874,48.9207,48.8624,48.8708,21500.0
2008-07-31 15:10:00,58.7,58.77,58.69,58.77,11800.0,48.8874,48.9457,48.8791,48.9457,11800.0
2008-07-31 15:15:00,58.78,58.79,58.62,58.62,11300.0,48.954,48.9624,48.8208,48.8208,11300.0
2008-07-31 15:20:00,58.6,58.62,58.54,58.58,4500.0,48.8041,48.8208,48.7542,48.7875,4500.0
2008-07-31 15:25:00,58.56,58.61,58.55,58.55,3200.0,48.7708,48.8125,48.7625,48.7625,3200.0
2008-07-31 15:30:00,58.56,58.57,58.43,58.48,10100.0,48.7708,48.7792,48.6626,48.7042,10100.0
2008-07-31 15:35:00,58.46,58.49,58.41,58.41,2800.0,48.6875,48.7125,48.6459,48.6459,2800.0
2008-07-31 15:40:00,58.4,58.44,58.32,58.35,7600.0,48.6376,48.6709,48.5709,48.5959,7600.0
2008-07-31 15:45:00,58.36,58.36,58.23,58.24,3200.0,48.6043,48.6043,48.496,48.5043,3200.0
2008-07-31 15:50:00,58.23,58.23,58.18,58.19,1300.0,48.496,48.496,48.4543,48.4627,1300.0
2008-07-31 15:55:00,58.19,58.22,58.18,58.22,6100.0,48.4627,48.4877,48.4543,48.4877,6100.0
2008-08-01 09:30:00,58.34,58.41,58.16,58.16,7200.0,48.5876,48.6459,48.4377,48.4377,7200.0
2008-08-01 09:35:00,58.16,58.16,58.16,58.16,0.0,48.4377,48.4377,48.4377,48.4377,0.0
2008-08-01 09:40:00,58.13,58.15,58.0,58.01,3600.0,48.4127,48.4294,48.3044,48.3128,3600.0
2008-08-01 09:45:00,58.0,58.0,57.84,57.84,6100.0,48.3044,48.3044,48.1712,48.1712,6100.0
2008-08-01 09:50:00,57.85,57.85,57.7,57.78,6900.0,48.1795,48.1795,48.0546,48.1212,6900.0
2008-08-01 09:55:00,57.81,57.83,57.73,57.77,9000.0,48.1462,48.1629,48.0796,48.1129,9000.0
2008-08-01 10:00:00,57.78,57.86,57.7,57.86,17800.0,48.1212,48.1878,48.0546,48.1878,17800.0
2008-08-01 10:05:00,57.84,57.85,57.55,57.62,10600.0,48.1712,48.1795,47.9297,47.988,10600.0
2008-08-01 10:10:00,57.69,57.71,57.65,57.71,6700.0,48.0463,48.0629,48.0129,48.0629,6700.0
2008-08-01 10:15:00,57.71,57.76,57.67,57.67,3800.0,48.0629,48.1046,48.0296,48.0296,3800.0
2008-08-01 10:20:00,57.68,57.74,57.59,57.59,4200.0,48.0379,48.0879,47.963,47.963,4200.0
2008-08-01 10:25:00,57.61,57.73,57.61,57.66,3000.0,47.9796,48.0796,47.9796,48.0213,3000.0
2008-08-01 10:30:00,57.68,57.76,57.67,57.75,5000.0,48.0379,48.1046,48.0296,48.0962,5000.0
2008-08-01 10:35:00,57.79,57.83,57.7,57.83,5300.0,48.1295,48.1629,48.0546,48.1629,5300.0
2008-08-01 10:40:00,57.82,57.84,57.76,57.77,4500.0,48.1545,48.1712,48.1046,48.1129,4500.0
2008-08-01 10:45:00,57.72,57.87,57.72,57.86,2800.0,48.0712,48.1962,48.0712,48.1878,2800.0
2008-08-01 10:50:00,57.85,57.85,57.8,57.81,2800.0,48.1795,48.1795,48.1379,48.1462,2800.0
2008-08-01 10:55:00,57.85,57.85,57.72,57.78,3200.0,48.1795,48.1795,48.0712,48.1212,3200.0
2008-08-01 11:00:00,57.8,57.83,57.7,57.7,1900.0,48.1379,48.1629,48.0546,48.0546,1900.0
2008-08-01 11:05:00,57.7,57.7,57.63,57.68,1500.0,48.0546,48.0546,47.9963,48.0379,1500.0
2008-08-01 11:10:00,57.65,57.73,57.65,57.71,3400.0,48.0129,48.0796,48.0129,48.0629,3400.0
2008-08-01 11:15:00,57.71,57.76,57.68,57.76,7300.0,48.0629,48.1046,48.0379,48.1046,7300.0
2008-08-01 11:20:00,57.74,57.74,57.65,57.67,30100.0,48.0879,48.0879,48.0129,48.0296,30100.0
2008-08-01 11:25:00,57.69,57.76,57.69,57.73,2400.0,48.0463,48.1046,48.0463,48.0796,2400.0
2008-08-01 11:30:00,57.74,57.89,57.74,57.89,5500.0,48.0879,48.2128,48.0879,48.2128,5500.0
2008-08-01 11:35:00,57.88,57.92,57.84,57.87,3700.0,48.2045,48.2378,48.1712,48.1962,3700.0
2008-08-01 11:40:00,57.89,57.89,57.87,57.87,4100.0,48.2128,48.2128,48.1962,48.1962,4100.0
2008-08-01 11:45:00,57.91,57.91,57.85,57.86,10000.0,48.2295,48.2295,48.1795,48.1878,10000.0
2008-08-01 11:50:00,57.84,57.85,57.84,57.85,600.0,48.1712,48.1795,48.1712,48.1795,600.0
2008-08-01 11:55:00,57.85,57.88,57.85,57.85,3200.0,48.1795,48.2045,48.1795,48.1795,3200.0
2008-08-01 12:00:00,57.85,57.85,57.69,57.72,8700.0,48.1795,48.1795,48.0463,48.0712,8700.0
2008-08-01 12:05:00,57.76,57.78,57.73,57.75,14400.0,48.1046,48.1212,48.0796,48.0962,14400.0
2008-08-01 12:10:00,57.78,57.79,57.75,57.76,7600.0,48.1212,48.1295,48.0962,48.1046,7600.0
2008-08-01 12:15:00,57.76,57.76,57.66,57.66,21600.0,48.1046,48.1046,48.0213,48.0213,21600.0
2008-08-01 12:20:00,57.65,57.7,57.63,57.68,12700.0,48.0129,48.0546,47.9963,48.0379,12700.0
2008-08-01 12:25:00,57.68,57.71,57.67,57.71,8600.0,48.0379,48.0629,48.0296,48.0629,8600.0
2008-08-01 12:30:00,57.67,57.67,57.58,57.66,7400.0,48.0296,48.0296,47.9546,48.0213,7400.0
2008-08-01 12:35:00,57.7,57.72,57.66,57.66,3500.0,48.0546,48.0712,48.0213,48.0213,3500.0
2008-08-01 12:40:00,57.66,57.67,57.61,57.64,6300.0,48.0213,48.0296,47.9796,48.0046,6300.0
2008-08-01 12:45:00,57.62,57.66,57.61,57.61,8600.0,47.988,48.0213,47.9796,47.9796,8600.0
2008-08-01 12:50:00,57.64,57.65,57.47,57.51,9900.0,48.0046,48.0129,47.863,47.8963,9900.0
2008-08-01 12:55:00,57.53,57.54,57.49,57.49,7200.0,47.913,47.9213,47.8797,47.8797,7200.0
2008-08-01 13:00:00,57.5,57.57,57.5,57.56,9700.0,47.888,47.9463,47.888,47.938,9700.0
2008-08-01 13:05:00,57.56,57.61,57.55,57.59,12300.0,47.938,47.9796,47.9297,47.963,12300.0
2008-08-01 13:10:00,57.65,57.66,57.65,57.66,900.0,48.0129,48.0213,48.0129,48.0213,900.0
2008-08-01 13:15:00,57.65,57.75,57.64,57.74,10600.0,48.0129,48.0962,48.0046,48.0879,10600.0
2008-08-01 13:20:00,57.75,57.75,57.71,57.74,6100.0,48.0962,48.0962,48.0629,48.0879,6100.0
2008-08-01 13:25:00,57.75,57.8,57.72,57.76,5400.0,48.0962,48.1379,48.0712,48.1046,5400.0
2008-08-01 13:30:00,57.77,57.8,57.7,57.72,12100.0,48.1129,48.1379,48.0546,48.0712,12100.0
2008-08-01 13:35:00,57.76,57.81,57.75,57.78,3300.0,48.1046,48.1462,48.0962,48.1212,3300.0
2008-08-01 13:40:00,57.79,57.79,57.77,57.77,4200.0,48.1295,48.1295,48.1129,48.1129,4200.0
2008-08-01 13:45:00,57.78,57.83,57.77,57.82,3000.0,48.1212,48.1629,48.1129,48.1545,3000.0
2008-08-01 13:50:00,57.87,57.87,57.79,57.81,6600.0,48.1962,48.1962,48.1295,48.1462,6600.0
2008-08-01 13:55:00,57.8,57.81,57.76,57.77,2800.0,48.1379,48.1462,48.1046,48.1129,2800.0
2008-08-01 14:00:00,57.77,57.78,57.6,57.61,13300.0,48.1129,48.1212,47.9713,47.9796,13300.0
2008-08-01 14:05:00,57.62,57.68,57.59,57.65,4300.0,47.988,48.0379,47.963,48.0129,4300.0
2008-08-01 14:10:00,57.65,57.65,57.61,57.63,3000.0,48.0129,48.0129,47.9796,47.9963,3000.0
2008-08-01 14:15:00,57.59,57.74,57.58,57.7,9400.0,47.963,48.0879,47.9546,48.0546,9400.0
2008-08-01 14:20:00,57.71,57.73,57.65,57.66,2200.0,48.0629,48.0796,48.0129,48.0213,2200.0
2008-08-01 14:25:00,57.69,57.73,57.68,57.69,3100.0,48.0463,48.0796,48.0379,48.0463,3100.0
2008-08-01 14:30:00,57.71,57.71,57.65,57.69,1800.0,48.0629,48.0629,48.0129,48.0463,1800.0
2008-08-01 14:35:00,57.68,57.68,57.65,57.65,1200.0,48.0379,48.0379,48.0129,48.0129,1200.0
2008-08-01 14:40:00,57.63,57.73,57.58,57.72,10600.0,47.9963,48.0796,47.9546,48.0712,10600.0
2008-08-01 14:45:00,57.71,57.8,57.68,57.8,10700.0,48.0629,48.1379,48.0379,48.1379,10700.0
2008-08-01 14:50:00,57.8,57.8,57.76,57.77,2000.0,48.1379,48.1379,48.1046,48.1129,2000.0
2008-08-01 14:55:00,57.8,57.81,57.77,57.78,2700.0,48.1379,48.1462,48.1129,48.1212,2700.0
2008-08-01 15:00:00,57.81,57.86,57.7,57.71,12500.0,48.1462,48.1878,48.0546,48.0629,12500.0
2008-08-01 15:05:00,57.72,57.72,57.63,57.69,6500.0,48.0712,48.0712,47.9963,48.0463,6500.0
2008-08-01 15:10:00,57.72,57.78,57.7,57.74,6500.0,48.0712,48.1212,48.0546,48.0879,6500.0
2008-08-01 15:15:00,57.72,57.77,57.72,57.77,3900.0,48.0712,48.1129,48.0712,48.1129,3900.0
2008-08-01 15:20:00,57.74,57.78,57.74,57.78,1900.0,48.0879,48.1212,48.0879,48.1212,1900.0
2008-08-01 15:25:00,57.77,57.8,57.76,57.79,3000.0,48.1129,48.1379,48.1046,48.1295,3000.0
2008-08-01 15:30:00,57.71,57.84,57.71,57.83,2800.0,48.0629,48.1712,48.0629,48.1629,2800.0
2008-08-01 15:35:00,57.83,57.89,57.83,57.88,1500.0,48.1629,48.2128,48.1629,48.2045,1500.0
2008-08-01 15:40:00,57.88,57.91,57.85,57.87,10400.0,48.2045,48.2295,48.1795,48.1962,10400.0
2008-08-01 15:45:00,57.86,57.89,57.82,57.87,5100.0,48.1878,48.2128,48.1545,48.1962,5100.0
2008-08-01 15:50:00,57.85,57.86,57.84,57.85,1000.0,48.1795,48.1878,48.1712,48.1795,1000.0
2008-08-01 15:55:00,57.8,57.8,57.71,57.71,1800.0,48.1379,48.1379,48.0629,48.0629,1800.0
2008-08-04 09:30:00,57.68,57.7,57.54,57.54,5200.0,48.0379,48.0546,47.9213,47.9213,5200.0
2008-08-04 09:35:00,57.52,57.56,57.52,57.52,900.0,47.9047,47.938,47.9047,47.9047,900.0
2008-08-04 09:40:00,57.43,57.43,57.39,57.39,1100.0,47.8297,47.8297,47.7964,47.7964,1100.0
2008-08-04 09:45:00,57.33,57.35,57.33,57.35,900.0,47.7464,47.7631,47.7464,47.7631,900.0
2008-08-04 09:50:00,57.35,57.44,57.35,57.43,2800.0,47.7631,47.838,47.7631,47.8297,2800.0
2008-08-04 09:55:00,57.43,57.46,57.4,57.43,1000.0,47.8297,47.8547,47.8047,47.8297,1000.0
2008-08-04 10:00:00,57.41,57.46,57.33,57.36,5200.0,47.8131,47.8547,47.7464,47.7714,5200.0
2008-08-04 10:05:00,57.35,57.4,57.35,57.39,1500.0,47.7631,47.8047,47.7631,47.7964,1500.0
2008-08-04 10:10:00,57.38,57.38,57.32,57.32,2700.0,47.7881,47.7881,47.7381,47.7381,2700.0
2008-08-04 10:15:00,57.32,57.35,57.3,57.31,3000.0,47.7381,47.7631,47.7214,47.7298,3000.0
2008-08-04 10:20:00,57.32,57.42,57.32,57.37,5700.0,47.7381,47.8214,47.7381,47.7797,5700.0
2008-08-04 10:25:00,57.35,57.43,57.35,57.41,2100.0,47.7631,47.8297,47.7631,47.8131,2100.0
2008-08-04 10:30:00,57.41,57.42,57.4,57.42,600.0,47.8131,47.8214,47.8047,47.8214,600.0
2008-08-04 10:35:00,57.41,57.42,57.32,57.32,7200.0,47.8131,47.8214,47.7381,47.7381,7200.0
2008-08-04 10:40:00,57.35,57.38,57.31,57.31,2800.0,47.7631,47.7881,47.7298,47.7298,2800.0
2008-08-04 10:45:00,57.25,57.25,57.21,57.25,1400.0,47.6798,47.6798,47.6465,47.6798,1400.0
2008-08-04 10:50:00,57.29,57.29,57.29,57.29,300.0,47.7131,47.7131,47.7131,47.7131,300.0
2008-08-04 10:55:00,57.28,57.3,57.26,57.26,800.0,47.7048,47.7214,47.6881,47.6881,800.0
2008-08-04 11:00:00,57.26,57.26,57.21,57.26,7600.0,47.6881,47.6881,47.6465,47.6881,7600.0
2008-08-04 11:05:00,57.25,57.26,57.23,57.25,1800.0,47.6798,47.6881,47.6632,47.6798,1800.0
2008-08-04 11:10:00,57.23,57.25,57.19,57.19,2800.0,47.6632,47.6798,47.6298,47.6298,2800.0
2008-08-04 11:15:00,57.17,57.21,57.16,57.19,7300.0,47.6132,47.6465,47.6049,47.6298,7300.0
2008-08-04 11:20:00,57.2,57.2,57.14,57.17,6900.0,47.6382,47.6382,47.5882,47.6132,6900.0
2008-08-04 11:25:00,57.19,57.21,57.15,57.15,2400.0,47.6298,47.6465,47.5965,47.5965,2400.0
2008-08-04 11:30:00,57.17,57.23,57.13,57.23,2400.0,47.6132,47.6632,47.5799,47.6632,2400.0
2008-08-04 11:35:00,57.27,57.34,57.26,57.34,5900.0,47.6965,47.7548,47.6881,47.7548,5900.0
2008-08-04 11:40:00,57.32,57.41,57.31,57.38,3200.0,47.7381,47.8131,47.7298,47.7881,3200.0
2008-08-04 11:45:00,57.35,57.35,57.32,57.33,800.0,47.7631,47.7631,47.7381,47.7464,800.0
2008-08-04 11:50:00,57.34,57.36,57.27,57.31,10100.0,47.7548,47.7714,47.6965,47.7298,10100.0
2008-08-04 11:55:00,57.28,57.35,57.27,57.35,3100.0,47.7048,47.7631,47.6965,47.7631,3100.0
2008-08-04 12:00:00,57.35,57.35,57.29,57.3,3700.0,47.7631,47.7631,47.7131,47.7214,3700.0
2008-08-04 12:05:00,57.27,57.28,57.25,57.25,600.0,47.6965,47.7048,47.6798,47.6798,600.0
2008-08-04 12:10:00,57.32,57.36,57.3,57.3,2100.0,47.7381,47.7714,47.7214,47.7214,2100.0
2008-08-04 12:15:00,57.36,57.39,57.31,57.32,3400.0,47.7714,47.7964,47.7298,47.7381,3400.0
2008-08-04 12:20:00,57.32,57.33,57.29,57.33,8200.0,47.7381,47.7464,47.7131,47.7464,8200.0
2008-08-04 12:25:00,57.31,57.36,57.31,57.34,2000.0,47.7298,47.7714,47.7298,47.7548,2000.0
2008-08-04 12:30:00,57.35,57.39,57.33,57.39,3000.0,47.7631,47.7964,47.7464,47.7964,3000.0
2008-08-04 12:35:00,57.35,57.36,57.3,57.33,2500.0,47.7631,47.7714,47.7214,47.7464,2500.0
2008-08-04 12:40:00,57.3,57.3,57.26,57.27,4500.0,47.7214,47.7214,47.6881,47.6965,4500.0
2008-08-04 12:45:00,57.28,57.28,57.19,57.19,3400.0,47.7048,47.7048,47.6298,47.6298,3400.0
2008-08-04 12:50:00,57.2,57.21,57.18,57.19,800.0,47.6382,47.6465,47.6215,47.6298,800.0
2008-08-04 12:55:00,57.2,57.21,57.18,57.21,2200.0,47.6382,47.6465,47.6215,47.6465,2200.0
2008-08-04 13:00:00,57.18,57.19,57.15,57.19,2100.0,47.6215,47.6298,47.5965,47.6298,2100.0
2008-08-04 13:05:00,57.2,57.2,57.16,57.2,2800.0,47.6382,47.6382,47.6049,47.6382,2800.0
2008-08-04 13:10:00,57.21,57.22,57.18,57.2,3100.0,47.6465,47.6548,47.6215,47.6382,3100.0
2008-08-04 13:15:00,57.2,57.24,57.18,57.18,2900.0,47.6382,47.6715,47.6215,47.6215,2900.0
2008-08-04 13:20:00,57.17,57.17,57.06,57.11,13300.0,47.6132,47.6132,47.5216,47.5632,13300.0
2008-08-04 13:25:00,57.11,57.13,57.11,57.11,1000.0,47.5632,47.5799,47.5632,47.5632,1000.0
2008-08-04 13:30:00,57.11,57.18,57.11,57.11,3100.0,47.5632,47.6215,47.5632,47.5632,3100.0
2008-08-04 13:35:00,57.1,57.16,57.1,57.13,2700.0,47.5549,47.6049,47.5549,47.5799,2700.0
2008-08-04 13:40:00,57.13,57.19,57.11,57.19,5300.0,47.5799,47.6298,47.5632,47.6298,5300.0
2008-08-04 13:45:00,57.19,57.2,57.15,57.2,10300.0,47.6298,47.6382,47.5965,47.6382,10300.0
2008-08-04 13:50:00,57.16,57.19,57.16,57.16,2100.0,47.6049,47.6298,47.6049,47.6049,2100.0
2008-08-04 13:55:00,57.16,57.19,57.13,57.17,1400.0,47.6049,47.6298,47.5799,47.6132,1400.0
2008-08-04 14:00:00,57.16,57.17,57.12,57.16,1700.0,47.6049,47.6132,47.5715,47.6049,1700.0
2008-08-04 14:05:00,57.2,57.22,57.19,57.2,2300.0,47.6382,47.6548,47.6298,47.6382,2300.0
2008-08-04 14:10:00,57.18,57.19,57.18,57.18,3500.0,47.6215,47.6298,47.6215,47.6215,3500.0
2008-08-04 14:15:00,57.2,57.23,57.19,57.23,2400.0,47.6382,47.6632,47.6298,47.6632,2400.0
2008-08-04 14:20:00,57.28,57.36,57.27,57.36,7900.0,47.7048,47.7714,47.6965,47.7714,7900.0
2008-08-04 14:25:00,57.34,57.36,57.31,57.34,5700.0,47.7548,47.7714,47.7298,47.7548,5700.0
2008-08-04 14:30:00,57.37,57.41,57.36,57.36,4600.0,47.7797,47.8131,47.7714,47.7714,4600.0
2008-08-04 14:35:00,57.38,57.38,57.26,57.34,9100.0,47.7881,47.7881,47.6881,47.7548,9100.0
2008-08-04 14:40:00,57.36,57.4,57.36,57.4,5500.0,47.7714,47.8047,47.7714,47.8047,5500.0
2008-08-04 14:45:00,57.43,57.46,57.43,57.44,1800.0,47.8297,47.8547,47.8297,47.838,1800.0
2008-08-04 14:50:00,57.41,57.42,57.39,57.4,2600.0,47.8131,47.8214,47.7964,47.8047,2600.0
2008-08-04 14:55:00,57.36,57.43,57.36,57.36,5300.0,47.7714,47.8297,47.7714,47.7714,5300.0
2008-08-04 15:00:00,57.4,57.42,57.4,57.42,3300.0,47.8047,47.8214,47.8047,47.8214,3300.0
2008-08-04 15:05:00,57.37,57.37,57.31,57.33,3900.0,47.7797,47.7797,47.7298,47.7464,3900.0
2008-08-04 15:10:00,57.35,57.37,57.32,57.34,4900.0,47.7631,47.7797,47.7381,47.7548,4900.0
2008-08-04 15:15:00,57.31,57.33,57.26,57.27,5400.0,47.7298,47.7464,47.6881,47.6965,5400.0
2008-08-04 15:20:00,57.23,57.23,57.13,57.13,4500.0,47.6632,47.6632,47.5799,47.5799,4500.0
2008-08-04 15:25:00,57.2,57.2,57.08,57.1,3600.0,47.6382,47.6382,47.5382,47.5549,3600.0
2008-08-04 15:30:00,57.07,57.15,57.04,57.12,7500.0,47.5299,47.5965,47.5049,47.5715,7500.0
2008-08-04 15:35:00,57.11,57.14,57.08,57.11,5300.0,47.5632,47.5882,47.5382,47.5632,5300.0
2008-08-04 15:40:00,57.13,57.13,56.94,56.97,7000.0,47.5799,47.5799,47.4216,47.4466,7000.0
2008-08-04 15:45:00,56.98,57.01,56.97,56.97,4300.0,47.4549,47.4799,47.4466,47.4466,4300.0
2008-08-04 15:50:00,57.01,57.05,57.01,57.04,6200.0,47.4799,47.5132,47.4799,47.5049,6200.0
2008-08-04 15:55:00,57.03,57.12,57.03,57.05,6400.0,47.4966,47.5715,47.4966,47.5132,6400.0
2008-08-05 09:30:00,57.58,57.58,57.35,57.46,4500.0,47.9546,47.9546,47.7631,47.8547,4500.0
2008-08-05 09:35:00,57.35,57.46,57.33,57.38,7600.0,47.7631,47.8547,47.7464,47.7881,7600.0
2008-08-05 09:40:00,57.34,57.38,57.32,57.38,16300.0,47.7548,47.7881,47.7381,47.7881,16300.0
2008-08-05 09:45:00,57.41,57.44,57.35,57.44,19600.0,47.8131,47.838,47.7631,47.838,19600.0
2008-08-05 09:50:00,57.45,57.47,57.43,57.47,3700.0,47.8464,47.863,47.8297,47.863,3700.0
2008-08-05 09:55:00,57.47,57.56,57.45,57.56,6500.0,47.863,47.938,47.8464,47.938,6500.0
2008-08-05 10:00:00,57.59,57.72,57.59,57.72,17300.0,47.963,48.0712,47.963,48.0712,17300.0
2008-08-05 10:05:00,57.73,57.76,57.71,57.72,2700.0,48.0796,48.1046,48.0629,48.0712,2700.0
2008-08-05 10:10:00,57.7,57.79,57.69,57.75,7700.0,48.0546,48.1295,48.0463,48.0962,7700.0
2008-08-05 10:15:00,57.75,57.75,57.69,57.74,5600.0,48.0962,48.0962,48.0463,48.0879,5600.0
2008-08-05 10:20:00,57.72,57.79,57.72,57.75,4100.0,48.0712,48.1295,48.0712,48.0962,4100.0
2008-08-05 10:25:00,57.75,57.77,57.69,57.7,2100.0,48.0962,48.1129,48.0463,48.0546,2100.0
2008-08-05 10:30:00,57.74,57.77,57.71,57.71,3100.0,48.0879,48.1129,48.0629,48.0629,3100.0
2008-08-05 10:35:00,57.7,57.7,57.66,57.68,2700.0,48.0546,48.0546,48.0213,48.0379,2700.0
2008-08-05 10:40:00,57.67,57.74,57.67,57.71,5300.0,48.0296,48.0879,48.0296,48.0629,5300.0
2008-08-05 10:45:00,57.72,57.75,57.7,57.72,3500.0,48.0712,48.0962,48.0546,48.0712,3500.0
2008-08-05 10:50:00,57.72,57.76,57.7,57.74,3600.0,48.0712,48.1046,48.0546,48.0879,3600.0
2008-08-05 10:55:00,57.7,57.74,57.7,57.74,1400.0,48.0546,48.0879,48.0546,48.0879,1400.0
2008-08-05 11:00:00,57.75,57.77,57.75,57.75,700.0,48.0962,48.1129,48.0962,48.0962,700.0
2008-08-05 11:05:00,57.77,57.77,57.71,57.76,1500.0,48.1129,48.1129,48.0629,48.1046,1500.0
2008-08-05 11:10:00,57.73,57.73,57.73,57.73,200.0,48.0796,48.0796,48.0796,48.0796,200.0
2008-08-05 11:15:00,57.75,57.75,57.75,57.75,600.0,48.0962,48.0962,48.0962,48.0962,600.0
2008-08-05 11:20:00,57.74,57.76,57.74,57.76,1600.0,48.0879,48.1046,48.0879,48.1046,1600.0
2008-08-05 11:25:00,57.75,57.75,57.74,57.75,900.0,48.0962,48.0962,48.0879,48.0962,900.0
2008-08-05 11:30:00,57.78,57.81,57.78,57.81,1000.0,48.1212,48.1462,48.1212,48.1462,1000.0
2008-08-05 11:35:00,57.76,57.81,57.75,57.78,1600.0,48.1046,48.1462,48.0962,48.1212,1600.0
2008-08-05 11:40:00,57.79,57.79,57.76,57.79,2500.0,48.1295,48.1295,48.1046,48.1295,2500.0
2008-08-05 11:45:00,57.77,57.86,57.77,57.86,1100.0,48.1129,48.1878,48.1129,48.1878,1100.0
2008-08-05 11:50:00,57.83,57.87,57.83,57.87,700.0,48.1629,48.1962,48.1629,48.1962,700.0
2008-08-05 11:55:00,57.87,57.87,57.87,57.87,0.0,48.1962,48.1962,48.1962,48.1962,0.0
2008-08-05 12:00:00,57.84,57.85,57.84,57.85,700.0,48.1712,48.1795,48.1712,48.1795,700.0
2008-08-05 12:05:00,57.83,57.84,57.83,57.83,2500.0,48.1629,48.1712,48.1629,48.1629,2500.0
2008-08-05 12:10:00,57.82,57.82,57.82,57.82,200.0,48.1545,48.1545,48.1545,48.1545,200.0
2008-08-05 12:15:00,57.83,57.9,57.83,57.9,1400.0,48.1629,48.2212,48.1629,48.2212,1400.0
2008-08-05 12:20:00,57.87,57.9,57.87,57.87,800.0,48.1962,48.2212,48.1962,48.1962,800.0
2008-08-05 12:25:00,57.88,57.96,57.88,57.93,1500.0,48.2045,48.2711,48.2045,48.2461,1500.0
2008-08-05 12:30:00,57.89,57.91,57.89,57.91,200.0,48.2128,48.2295,48.2128,48.2295,200.0
2008-08-05 12:35:00,57.88,57.9,57.88,57.9,1000.0,48.2045,48.2212,48.2045,48.2212,1000.0
2008-08-05 12:40:00,57.9,57.91,57.87,57.87,1100.0,48.2212,48.2295,48.1962,48.1962,1100.0
2008-08-05 12:45:00,57.88,57.9,57.85,57.89,1800.0,48.2045,48.2212,48.1795,48.2128,1800.0
2008-08-05 12:50:00,57.9,57.9,57.88,57.88,600.0,48.2212,48.2212,48.2045,48.2045,600.0
2008-08-05 12:55:00,57.89,57.9,57.88,57.89,1600.0,48.2128,48.2212,48.2045,48.2128,1600.0
2008-08-05 13:00:00,57.91,57.92,57.9,57.92,3800.0,48.2295,48.2378,48.2212,48.2378,3800.0
2008-08-05 13:05:00,57.9,57.93,57.9,57.92,1300.0,48.2212,48.2461,48.2212,48.2378,1300.0
2008-08-05 13:10:00,57.9,57.93,57.9,57.93,200.0,48.2212,48.2461,48.2212,48.2461,200.0
2008-08-05 13:15:00,57.91,57.91,57.88,57.88,1000.0,48.2295,48.2295,48.2045,48.2045,1000.0
2008-08-05 13:20:00,57.91,57.91,57.87,57.87,600.0,48.2295,48.2295,48.1962,48.1962,600.0
2008-08-05 13:25:00,57.87,57.9,57.86,57.88,6700.0,48.1962,48.2212,48.1878,48.2045,6700.0
2008-08-05 13:30:00,57.89,57.9,57.89,57.9,400.0,48.2128,48.2212,48.2128,48.2212,400.0
2008-08-05 13:35:00,57.92,57.93,57.89,57.93,5300.0,48.2378,48.2461,48.2128,48.2461,5300.0
2008-08-05 13:40:00,57.93,57.96,57.91,57.96,2300.0,48.2461,48.2711,48.2295,48.2711,2300.0
2008-08-05 13:45:00,57.98,57.98,57.95,57.96,1900.0,48.2878,48.2878,48.2628,48.2711,1900.0
2008-08-05 13:50:00,57.95,57.96,57.94,57.94,2600.0,48.2628,48.2711,48.2545,48.2545,2600.0
2008-08-05 13:55:00,57.93,57.93,57.9,57.92,2000.0,48.2461,48.2461,48.2212,48.2378,2000.0
2008-08-05 14:00:00,57.91,57.94,57.91,57.93,2700.0,48.2295,48.2545,48.2295,48.2461,2700.0
2008-08-05 14:05:00,57.93,57.95,57.89,57.9,3900.0,48.2461,48.2628,48.2128,48.2212,3900.0
2008-08-05 14:10:00,57.88,58.02,57.78,57.89,17600.0,48.2045,48.3211,48.1212,48.2128,17600.0
2008-08-05 14:15:00,57.88,58.13,57.84,57.94,37400.0,48.2045,48.4127,48.1712,48.2545,37400.0
2008-08-05 14:20:00,57.92,57.95,57.82,57.89,7700.0,48.2378,48.2628,48.1545,48.2128,7700.0
2008-08-05 14:25:00,57.98,57.98,57.86,57.96,8400.0,48.2878,48.2878,48.1878,48.2711,8400.0
2008-08-05 14:30:00,57.98,58.05,57.97,58.02,7700.0,48.2878,48.3461,48.2794,48.3211,7700.0
2008-08-05 14:35:00,58.02,58.02,57.95,57.95,2800.0,48.3211,48.3211,48.2628,48.2628,2800.0
2008-08-05 14:40:00,57.92,58.12,57.92,58.12,11600.0,48.2378,48.4044,48.2378,48.4044,11600.0
2008-08-05 14:45:00,58.09,58.22,58.09,58.22,3400.0,48.3794,48.4877,48.3794,48.4877,3400.0
2008-08-05 14:50:00,58.16,58.16,58.11,58.16,3500.0,48.4377,48.4377,48.396,48.4377,3500.0
2008-08-05 14:55:00,58.14,58.16,58.11,58.13,2600.0,48.421,48.4377,48.396,48.4127,2600.0
2008-08-05 15:00:00,58.13,58.14,58.13,58.14,1400.0,48.4127,48.421,48.4127,48.421,1400.0
2008-08-05 15:05:00,58.12,58.17,58.1,58.15,1200.0,48.4044,48.446,48.3877,48.4294,1200.0
2008-08-05 15:10:00,58.17,58.22,58.13,58.15,4100.0,48.446,48.4877,48.4127,48.4294,4100.0
2008-08-05 15:15:00,58.15,58.18,58.12,58.18,2500.0,48.4294,48.4543,48.4044,48.4543,2500.0
2008-08-05 15:20:00,58.14,58.18,58.11,58.11,3200.0,48.421,48.4543,48.396,48.396,3200.0
2008-08-05 15:25:00,58.11,58.12,58.05,58.1,9700.0,48.396,48.4044,48.3461,48.3877,9700.0
2008-08-05 15:30:00,58.09,58.14,58.09,58.12,3800.0,48.3794,48.421,48.3794,48.4044,3800.0
2008-08-05 15:35:00,58.12,58.19,58.07,58.18,5300.0,48.4044,48.4627,48.3627,48.4543,5300.0
2008-08-05 15:40:00,58.24,58.31,58.22,58.3,3000.0,48.5043,48.5626,48.4877,48.5543,3000.0
2008-08-05 15:45:00,58.29,58.36,58.29,58.36,10600.0,48.546,48.6043,48.546,48.6043,10600.0
2008-08-05 15:50:00,58.39,58.41,58.38,58.41,1500.0,48.6292,48.6459,48.6209,48.6459,1500.0
2008-08-05 15:55:00,58.4,58.45,58.39,58.45,3700.0,48.6376,48.6792,48.6292,48.6792,3700.0
2008-08-06 09:30:00,58.26,58.48,58.26,58.44,7100.0,48.521,48.7042,48.521,48.6709,7100.0
2008-08-06 09:35:00,58.42,58.43,58.32,58.32,4100.0,48.6542,48.6626,48.5709,48.5709,4100.0
2008-08-06 09:40:00,58.36,58.43,58.34,58.36,5300.0,48.6043,48.6626,48.5876,48.6043,5300.0
2008-08-06 09:45:00,58.37,58.43,58.32,58.36,9700.0,48.6126,48.6626,48.5709,48.6043,9700.0
2008-08-06 09:50:00,58.33,58.39,58.33,58.37,4100.0,48.5793,48.6292,48.5793,48.6126,4100.0
2008-08-06 09:55:00,58.37,58.46,58.37,58.42,8200.0,48.6126,48.6875,48.6126,48.6542,8200.0
2008-08-06 10:00:00,58.42,58.43,58.38,58.38,2600.0,48.6542,48.6626,48.6209,48.6209,2600.0
2008-08-06 10:05:00,58.37,58.42,58.37,58.41,9000.0,48.6126,48.6542,48.6126,48.6459,9000.0
2008-08-06 10:10:00,58.4,58.41,58.39,58.39,5400.0,48.6376,48.6459,48.6292,48.6292,5400.0
2008-08-06 10:15:00,58.38,58.48,58.38,58.45,5500.0,48.6209,48.7042,48.6209,48.6792,5500.0
2008-08-06 10:20:00,58.46,58.47,58.44,58.46,2600.0,48.6875,48.6959,48.6709,48.6875,2600.0
2008-08-06 10:25:00,58.46,58.49,58.44,58.46,4800.0,48.6875,48.7125,48.6709,48.6875,4800.0
2008-08-06 10:30:00,58.43,58.45,58.28,58.4,75400.0,48.6626,48.6792,48.5376,48.6376,75400.0
2008-08-06 10:35:00,58.41,58.46,58.33,58.35,10600.0,48.6459,48.6875,48.5793,48.5959,10600.0
2008-08-06 10:40:00,58.32,58.35,58.28,58.31,5600.0,48.5709,48.5959,48.5376,48.5626,5600.0
2008-08-06 10:45:00,58.32,58.37,58.31,58.35,7500.0,48.5709,48.6126,48.5626,48.5959,7500.0
2008-08-06 10:50:00,58.36,58.36,58.3,58.3,8000.0,48.6043,48.6043,48.5543,48.5543,8000.0
2008-08-06 10:55:00,58.3,58.34,58.3,58.32,1900.0,48.5543,48.5876,48.5543,48.5709,1900.0
2008-08-06 11:00:00,58.29,58.3,58.25,58.28,71800.0,48.546,48.5543,48.5126,48.5376,71800.0
2008-08-06 11:05:00,58.3,58.36,58.3,58.34,5500.0,48.5543,48.6043,48.5543,48.5876,5500.0
2008-08-06 11:10:00,58.33,58.39,58.32,58.35,21200.0,48.5793,48.6292,48.5709,48.5959,21200.0
2008-08-06 11:15:00,58.37,58.45,58.37,58.44,3900.0,48.6126,48.6792,48.6126,48.6709,3900.0
2008-08-06 11:20:00,58.44,58.44,58.4,58.4,1600.0,48.6709,48.6709,48.6376,48.6376,1600.0
2008-08-06 11:25:00,58.45,58.51,58.43,58.51,4000.0,48.6792,48.7292,48.6626,48.7292,4000.0
2008-08-06 11:30:00,58.45,58.53,58.45,58.49,4100.0,48.6792,48.7458,48.6792,48.7125,4100.0
2008-08-06 11:35:00,58.48,58.52,58.47,58.52,1900.0,48.7042,48.7375,48.6959,48.7375,1900.0
2008-08-06 11:40:00,58.51,58.55,58.5,58.53,4400.0,48.7292,48.7625,48.7209,48.7458,4400.0
2008-08-06 11:45:00,58.54,58.54,58.48,58.52,2900.0,48.7542,48.7542,48.7042,48.7375,2900.0
2008-08-06 11:50:00,58.51,58.51,58.48,58.5,1600.0,48.7292,48.7292,48.7042,48.7209,1600.0
2008-08-06 11:55:00,58.52,58.52,58.49,58.5,4600.0,48.7375,48.7375,48.7125,48.7209,4600.0
2008-08-06 12:00:00,58.53,58.56,58.51,58.54,4100.0,48.7458,48.7708,48.7292,48.7542,4100.0
2008-08-06 12:05:00,58.54,58.61,58.54,58.58,7200.0,48.7542,48.8125,48.7542,48.7875,7200.0
2008-08-06 12:10:00,58.56,58.57,58.53,58.55,2600.0,48.7708,48.7792,48.7458,48.7625,2600.0
2008-08-06 12:15:00,58.55,58.55,58.54,58.54,300.0,48.7625,48.7625,48.7542,48.7542,300.0
2008-08-06 12:20:00,58.57,58.64,58.57,58.63,3500.0,48.7792,48.8374,48.7792,48.8291,3500.0
2008-08-06 12:25:00,58.61,58.64,58.59,58.62,4200.0,48.8125,48.8374,48.7958,48.8208,4200.0
2008-08-06 12:30:00,58.61,58.61,58.6,58.6,3600.0,48.8125,48.8125,48.8041,48.8041,3600.0
2008-08-06 12:35:00,58.6,58.61,58.59,58.6,3900.0,48.8041,48.8125,48.7958,48.8041,3900.0
2008-08-06 12:40:00,58.62,58.7,58.61,58.7,600.0,48.8208,48.8874,48.8125,48.8874,600.0
2008-08-06 12:45:00,58.71,58.71,58.66,58.66,500.0,48.8957,48.8957,48.8541,48.8541,500.0
2008-08-06 12:50:00,58.62,58.64,58.61,58.61,2100.0,48.8208,48.8374,48.8125,48.8125,2100.0
2008-08-06 12:55:00,58.58,58.63,58.58,58.63,2300.0,48.7875,48.8291,48.7875,48.8291,2300.0
2008-08-06 13:00:00,58.61,58.61,58.56,58.56,2900.0,48.8125,48.8125,48.7708,48.7708,2900.0
2008-08-06 13:05:00,58.58,58.58,58.58,58.58,500.0,48.7875,48.7875,48.7875,48.7875,500.0
2008-08-06 13:10:00,58.57,58.6,58.57,58.59,400.0,48.7792,48.8041,48.7792,48.7958,400.0
2008-08-06 13:15:00,58.62,58.63,58.6,58.63,1100.0,48.8208,48.8291,48.8041,48.8291,1100.0
2008-08-06 13:20:00,58.65,58.66,58.63,58.66,2900.0,48.8458,48.8541,48.8291,48.8541,2900.0
2008-08-06 13:25:00,58.68,58.7,58.65,58.69,6300.0,48.8708,48.8874,48.8458,48.8791,6300.0
2008-08-06 13:30:00,58.72,58.73,58.7,58.71,900.0,48.9041,48.9124,48.8874,48.8957,900.0
2008-08-06 13:35:00,58.74,58.74,58.69,58.69,500.0,48.9207,48.9207,48.8791,48.8791,500.0
2008-08-06 13:40:00,58.7,58.7,58.66,58.69,1500.0,48.8874,48.8874,48.8541,48.8791,1500.0
2008-08-06 13:45:00,58.7,58.73,58.67,58.73,4000.0,48.8874,48.9124,48.8624,48.9124,4000.0
2008-08-06 13:50:00,58.7,58.7,58.63,58.63,1700.0,48.8874,48.8874,48.8291,48.8291,1700.0
2008-08-06 13:55:00,58.65,58.66,58.63,58.63,1000.0,48.8458,48.8541,48.8291,48.8291,1000.0
2008-08-06 14:00:00,58.67,58.67,58.65,58.67,700.0,48.8624,48.8624,48.8458,48.8624,700.0
2008-08-06 14:05:00,58.72,58.72,58.71,58.71,1700.0,48.9041,48.9041,48.8957,48.8957,1700.0
2008-08-06 14:10:00,58.71,58.74,58.71,58.73,900.0,48.8957,48.9207,48.8957,48.9124,900.0
2008-08-06 14:15:00,58.78,58.81,58.78,58.78,2700.0,48.954,48.979,48.954,48.954,2700.0
2008-08-06 14:20:00,58.81,58.86,58.81,58.85,5600.0,48.979,49.0207,48.979,49.0123,5600.0
2008-08-06 14:25:00,58.86,58.86,58.82,58.82,800.0,49.0207,49.0207,48.9874,48.9874,800.0
2008-08-06 14:30:00,58.87,58.94,58.86,58.94,7700.0,49.029,49.0873,49.0207,49.0873,7700.0
2008-08-06 14:35:00,58.93,58.95,58.9,58.93,3800.0,49.079,49.0956,49.054,49.079,3800.0
2008-08-06 14:40:00,58.9,58.98,58.9,58.98,3600.0,49.054,49.1206,49.054,49.1206,3600.0
2008-08-06 14:45:00,58.96,59.03,58.96,59.03,3500.0,49.104,49.1623,49.104,49.1623,3500.0
2008-08-06 14:50:00,59.06,59.1,59.06,59.07,2600.0,49.1872,49.2206,49.1872,49.1956,2600.0
2008-08-06 14:55:00,59.05,59.06,59.05,59.06,1400.0,49.1789,49.1872,49.1789,49.1872,1400.0
2008-08-06 15:00:00,59.07,59.07,59.04,59.05,2900.0,49.1956,49.1956,49.1706,49.1789,2900.0
2008-08-06 15:05:00,59.05,59.07,59.03,59.03,900.0,49.1789,49.1956,49.1623,49.1623,900.0
2008-08-06 15:10:00,59.01,59.06,58.97,59.03,10600.0,49.1456,49.1872,49.1123,49.1623,10600.0
2008-08-06 15:15:00,59.03,59.05,58.99,59.03,10700.0,49.1623,49.1789,49.1289,49.1623,10700.0
2008-08-06 15:20:00,59.03,59.03,59.03,59.03,0.0,49.1623,49.1623,49.1623,49.1623,0.0
2008-08-06 15:25:00,59.03,59.03,58.99,59.0,1100.0,49.1623,49.1623,49.1289,49.1373,1100.0
2008-08-06 15:30:00,58.96,58.96,58.9,58.93,1800.0,49.104,49.104,49.054,49.079,1800.0
2008-08-06 15:35:00,58.91,58.93,58.9,58.92,1000.0,49.0623,49.079,49.054,49.0706,1000.0
2008-08-06 15:40:00,58.93,58.94,58.91,58.94,2100.0,49.079,49.0873,49.0623,49.0873,2100.0
2008-08-06 15:45:00,58.96,58.97,58.95,58.95,3100.0,49.104,49.1123,49.0956,49.0956,3100.0
2008-08-06 15:50:00,58.96,59.0,58.96,58.99,2400.0,49.104,49.1373,49.104,49.1289,2400.0
2008-08-06 15:55:00,59.0,59.03,58.99,59.0,7500.0,49.1373,49.1623,49.1289,49.1373,7500.0
2008-08-07 09:30:00,58.72,58.72,58.52,58.53,18300.0,48.9041,48.9041,48.7375,48.7458,18300.0
2008-08-07 09:35:00,58.51,58.51,58.36,58.41,5700.0,48.7292,48.7292,48.6043,48.6459,5700.0
2008-08-07 09:40:00,58.41,58.43,58.38,58.39,5700.0,48.6459,48.6626,48.6209,48.6292,5700.0
2008-08-07 09:45:00,58.37,58.44,58.35,58.44,4100.0,48.6126,48.6709,48.5959,48.6709,4100.0
2008-08-07 09:50:00,58.48,58.56,58.48,58.56,2100.0,48.7042,48.7708,48.7042,48.7708,2100.0
2008-08-07 09:55:00,58.53,58.54,58.48,58.53,5800.0,48.7458,48.7542,48.7042,48.7458,5800.0
2008-08-07 10:00:00,58.57,58.61,58.51,58.56,5400.0,48.7792,48.8125,48.7292,48.7708,5400.0
2008-08-07 10:05:00,58.62,58.69,58.62,58.62,3500.0,48.8208,48.8791,48.8208,48.8208,3500.0
2008-08-07 10:10:00,58.63,58.64,58.55,58.56,1800.0,48.8291,48.8374,48.7625,48.7708,1800.0
2008-08-07 10:15:00,58.6,58.69,58.59,58.69,4200.0,48.8041,48.8791,48.7958,48.8791,4200.0
2008-08-07 10:20:00,58.71,58.73,58.63,58.69,5200.0,48.8957,48.9124,48.8291,48.8791,5200.0
2008-08-07 10:25:00,58.64,58.66,58.6,58.66,2300.0,48.8374,48.8541,48.8041,48.8541,2300.0
2008-08-07 10:30:00,58.63,58.71,58.61,58.71,4700.0,48.8291,48.8957,48.8125,48.8957,4700.0
2008-08-07 10:35:00,58.71,58.74,58.64,58.74,6000.0,48.8957,48.9207,48.8374,48.9207,6000.0
2008-08-07 10:40:00,58.66,58.69,58.6,58.63,7500.0,48.8541,48.8791,48.8041,48.8291,7500.0
2008-08-07 10:45:00,58.63,58.67,58.61,58.61,8700.0,48.8291,48.8624,48.8125,48.8125,8700.0
2008-08-07 10:50:00,58.66,58.68,58.65,58.66,6500.0,48.8541,48.8708,48.8458,48.8541,6500.0
2008-08-07 10:55:00,58.68,58.73,58.68,58.72,4600.0,48.8708,48.9124,48.8708,48.9041,4600.0
2008-08-07 11:00:00,58.76,58.77,58.67,58.67,3700.0,48.9374,48.9457,48.8624,48.8624,3700.0
2008-08-07 11:05:00,58.65,58.74,58.65,58.71,3100.0,48.8458,48.9207,48.8458,48.8957,3100.0
2008-08-07 11:10:00,58.76,58.77,58.71,58.72,2600.0,48.9374,48.9457,48.8957,48.9041,2600.0
2008-08-07 11:15:00,58.71,58.71,58.65,58.66,2500.0,48.8957,48.8957,48.8458,48.8541,2500.0
2008-08-07 11:20:00,58.65,58.68,58.61,58.61,3200.0,48.8458,48.8708,48.8125,48.8125,3200.0
2008-08-07 11:25:00,58.63,58.68,58.63,58.68,2400.0,48.8291,48.8708,48.8291,48.8708,2400.0
2008-08-07 11:30:00,58.66,58.67,58.64,58.67,4800.0,48.8541,48.8624,48.8374,48.8624,4800.0
2008-08-07 11:35:00,58.72,58.72,58.69,58.69,400.0,48.9041,48.9041,48.8791,48.8791,400.0
2008-08-07 11:40:00,58.7,58.7,58.66,58.66,500.0,48.8874,48.8874,48.8541,48.8541,500.0
2008-08-07 11:45:00,58.66,58.75,58.66,58.75,1700.0,48.8541,48.9291,48.8541,48.9291,1700.0
2008-08-07 11:50:00,58.72,58.75,58.71,58.74,2100.0,48.9041,48.9291,48.8957,48.9207,2100.0
2008-08-07 11:55:00,58.7,58.7,58.64,58.66,1900.0,48.8874,48.8874,48.8374,48.8541,1900.0
2008-08-07 12:00:00,58.61,58.62,58.59,58.61,2500.0,48.8125,48.8208,48.7958,48.8125,2500.0
2008-08-07 12:05:00,58.62,58.64,58.62,58.62,1500.0,48.8208,48.8374,48.8208,48.8208,1500.0
2008-08-07 12:10:00,58.61,58.66,58.61,58.64,1400.0,48.8125,48.8541,48.8125,48.8374,1400.0
2008-08-07 12:15:00,58.67,58.7,58.66,58.7,2000.0,48.8624,48.8874,48.8541,48.8874,2000.0
2008-08-07 12:20:00,58.69,58.7,58.67,58.7,4100.0,48.8791,48.8874,48.8624,48.8874,4100.0
2008-08-07 12:25:00,58.71,58.71,58.71,58.71,200.0,48.8957,48.8957,48.8957,48.8957,200.0
2008-08-07 12:30:00,58.72,58.72,58.7,58.7,600.0,48.9041,48.9041,48.8874,48.8874,600.0
2008-08-07 12:35:00,58.77,58.79,58.75,58.78,3100.0,48.9457,48.9624,48.9291,48.954,3100.0
2008-08-07 12:40:00,58.78,58.83,58.78,58.8,2300.0,48.954,48.9957,48.954,48.9707,2300.0
2008-08-07 12:45:00,58.8,58.89,58.8,58.89,2100.0,48.9707,49.0457,48.9707,49.0457,2100.0
2008-08-07 12:50:00,58.86,58.88,58.83,58.83,4100.0,49.0207,49.0373,48.9957,48.9957,4100.0
2008-08-07 12:55:00,58.86,58.87,58.83,58.83,4800.0,49.0207,49.029,48.9957,48.9957,4800.0
2008-08-07 13:00:00,58.83,58.84,58.77,58.77,3600.0,48.9957,49.004,48.9457,48.9457,3600.0
2008-08-07 13:05:00,58.75,58.79,58.75,58.77,2100.0,48.9291,48.9624,48.9291,48.9457,2100.0
2008-08-07 13:10:00,58.81,58.81,58.81,58.81,800.0,48.979,48.979,48.979,48.979,800.0
2008-08-07 13:15:00,58.82,58.82,58.78,58.8,3400.0,48.9874,48.9874,48.954,48.9707,3400.0
2008-08-07 13:20:00,58.82,58.84,58.82,58.84,3700.0,48.9874,49.004,48.9874,49.004,3700.0
2008-08-07 13:25:00,58.79,58.84,58.79,58.84,10400.0,48.9624,49.004,48.9624,49.004,10400.0
2008-08-07 13:30:00,58.82,58.87,58.82,58.82,2500.0,48.9874,49.029,48.9874,48.9874,2500.0
2008-08-07 13:35:00,58.84,58.84,58.83,58.83,400.0,49.004,49.004,48.9957,48.9957,400.0
2008-08-07 13:40:00,58.84,58.86,58.83,58.85,1900.0,49.004,49.0207,48.9957,49.0123,1900.0
2008-08-07 13:45:00,58.82,58.82,58.78,58.79,3500.0,48.9874,48.9874,48.954,48.9624,3500.0
2008-08-07 13:50:00,58.78,58.79,58.78,58.78,2500.0,48.954,48.9624,48.954,48.954,2500.0
2008-08-07 13:55:00,58.75,58.75,58.67,58.69,3600.0,48.9291,48.9291,48.8624,48.8791,3600.0
2008-08-07 14:00:00,58.69,58.7,58.67,58.67,1700.0,48.8791,48.8874,48.8624,48.8624,1700.0
2008-08-07 14:05:00,58.63,58.68,58.62,58.64,1300.0,48.8291,48.8708,48.8208,48.8374,1300.0
2008-08-07 14:10:00,58.62,58.71,58.62,58.67,4200.0,48.8208,48.8957,48.8208,48.8624,4200.0
2008-08-07 14:15:00,58.69,58.7,58.65,58.68,7300.0,48.8791,48.8874,48.8458,48.8708,7300.0
2008-08-07 14:20:00,58.69,58.7,58.62,58.65,6400.0,48.8791,48.8874,48.8208,48.8458,6400.0
2008-08-07 14:25:00,58.68,58.69,58.63,58.64,6900.0,48.8708,48.8791,48.8291,48.8374,6900.0
2008-08-07 14:30:00,58.67,58.72,58.67,58.72,4900.0,48.8624,48.9041,48.8624,48.9041,4900.0
2008-08-07 14:35:00,58.73,58.74,58.71,58.71,1600.0,48.9124,48.9207,48.8957,48.8957,1600.0
2008-08-07 14:40:00,58.67,58.69,58.65,58.69,6300.0,48.8624,48.8791,48.8458,48.8791,6300.0
2008-08-07 14:45:00,58.67,58.67,58.56,58.59,3400.0,48.8624,48.8624,48.7708,48.7958,3400.0
2008-08-07 14:50:00,58.6,58.63,58.57,58.63,3300.0,48.8041,48.8291,48.7792,48.8291,3300.0
2008-08-07 14:55:00,58.65,58.65,58.56,58.58,1900.0,48.8458,48.8458,48.7708,48.7875,1900.0
2008-08-07 15:00:00,58.52,58.59,58.44,58.47,3500.0,48.7375,48.7958,48.6709,48.6959,3500.0
2008-08-07 15:05:00,58.44,58.49,58.44,58.49,400.0,48.6709,48.7125,48.6709,48.7125,400.0
2008-08-07 15:10:00,58.47,58.47,58.45,58.47,2100.0,48.6959,48.6959,48.6792,48.6959,2100.0
2008-08-07 15:15:00,58.48,58.49,58.43,58.45,3700.0,48.7042,48.7125,48.6626,48.6792,3700.0
2008-08-07 15:20:00,58.45,58.47,58.44,58.45,2700.0,48.6792,48.6959,48.6709,48.6792,2700.0
2008-08-07 15:25:00,58.49,58.49,58.49,58.49,200.0,48.7125,48.7125,48.7125,48.7125,200.0
2008-08-07 15:30:00,58.44,58.45,58.24,58.24,4200.0,48.6709,48.6792,48.5043,48.5043,4200.0
2008-08-07 15:35:00,58.24,58.24,58.18,58.18,6300.0,48.5043,48.5043,48.4543,48.4543,6300.0
2008-08-07 15:40:00,58.18,58.22,58.17,58.21,3100.0,48.4543,48.4877,48.446,48.4793,3100.0
2008-08-07 15:45:00,58.17,58.19,58.15,58.15,3600.0,48.446,48.4627,48.4294,48.4294,3600.0
2008-08-07 15:50:00,58.17,58.23,58.17,58.23,2500.0,48.446,48.496,48.446,48.496,2500.0
2008-08-07 15:55:00,58.29,58.29,58.2,58.27,10600.0,48.546,48.546,48.471,48.5293,10600.0
2008-08-08 09:30:00,58.27,58.27,58.0,58.05,14800.0,48.5293,48.5293,48.3044,48.3461,14800.0
2008-08-08 09:35:00,58.17,58.26,58.17,58.17,4000.0,48.446,48.521,48.446,48.446,4000.0
2008-08-08 09:40:00,58.18,58.21,58.1,58.17,9100.0,48.4543,48.4793,48.3877,48.446,9100.0
2008-08-08 09:45:00,58.19,58.25,58.16,58.25,4800.0,48.4627,48.5126,48.4377,48.5126,4800.0
2008-08-08 09:50:00,58.26,58.38,58.25,58.38,7900.0,48.521,48.6209,48.5126,48.6209,7900.0
2008-08-08 09:55:00,58.37,58.37,58.31,58.35,4700.0,48.6126,48.6126,48.5626,48.5959,4700.0
2008-08-08 10:00:00,58.35,58.45,58.33,58.44,8900.0,48.5959,48.6792,48.5793,48.6709,8900.0
2008-08-08 10:05:00,58.41,58.66,58.39,58.66,4100.0,48.6459,48.8541,48.6292,48.8541,4100.0
2008-08-08 10:10:00,58.67,58.77,58.61,58.73,7900.0,48.8624,48.9457,48.8125,48.9124,7900.0
2008-08-08 10:15:00,58.74,58.96,58.74,58.82,8700.0,48.9207,49.104,48.9207,48.9874,8700.0
2008-08-08 10:20:00,58.79,58.97,58.78,58.91,6900.0,48.9624,49.1123,48.954,49.0623,6900.0
2008-08-08 10:25:00,58.91,58.91,58.86,58.89,4100.0,49.0623,49.0623,49.0207,49.0457,4100.0
2008-08-08 10:30:00,58.92,58.92,58.84,58.88,2400.0,49.0706,49.0706,49.004,49.0373,2400.0
2008-08-08 10:35:00,58.85,58.87,58.82,58.86,3200.0,49.0123,49.029,48.9874,49.0207,3200.0
2008-08-08 10:40:00,58.85,58.88,58.84,58.84,3300.0,49.0123,49.0373,49.004,49.004,3300.0
2008-08-08 10:45:00,58.84,58.84,58.83,58.84,1700.0,49.004,49.004,48.9957,49.004,1700.0
2008-08-08 10:50:00,58.89,58.93,58.88,58.9,3000.0,49.0457,49.079,49.0373,49.054,3000.0
2008-08-08 10:55:00,58.93,58.93,58.84,58.87,7000.0,49.079,49.079,49.004,49.029,7000.0
2008-08-08 11:00:00,58.85,58.87,58.83,58.87,1100.0,49.0123,49.029,48.9957,49.029,1100.0
2008-08-08 11:05:00,58.89,58.89,58.81,58.81,5600.0,49.0457,49.0457,48.979,48.979,5600.0
2008-08-08 11:10:00,58.83,58.89,58.83,58.88,3000.0,48.9957,49.0457,48.9957,49.0373,3000.0
2008-08-08 11:15:00,58.9,58.9,58.86,58.88,2200.0,49.054,49.054,49.0207,49.0373,2200.0
2008-08-08 11:20:00,58.9,58.92,58.89,58.9,2200.0,49.054,49.0706,49.0457,49.054,2200.0
2008-08-08 11:25:00,58.89,58.9,58.88,58.88,1000.0,49.0457,49.054,49.0373,49.0373,1000.0
2008-08-08 11:30:00,58.87,58.95,58.87,58.95,3600.0,49.029,49.0956,49.029,49.0956,3600.0
2008-08-08 11:35:00,58.97,58.97,58.93,58.93,15800.0,49.1123,49.1123,49.079,49.079,15800.0
2008-08-08 11:40:00,58.94,58.94,58.89,58.91,3600.0,49.0873,49.0873,49.0457,49.0623,3600.0
2008-08-08 11:45:00,58.88,58.91,58.88,58.91,1600.0,49.0373,49.0623,49.0373,49.0623,1600.0
2008-08-08 11:50:00,58.91,58.94,58.9,58.94,1800.0,49.0623,49.0873,49.054,49.0873,1800.0
2008-08-08 11:55:00,58.96,58.99,58.96,58.96,9700.0,49.104,49.1289,49.104,49.104,9700.0
2008-08-08 12:00:00,58.97,59.02,58.95,58.95,27500.0,49.1123,49.1539,49.0956,49.0956,27500.0
2008-08-08 12:05:00,58.95,58.96,58.94,58.95,4900.0,49.0956,49.104,49.0873,49.0956,4900.0
2008-08-08 12:10:00,58.96,59.02,58.95,59.02,5400.0,49.104,49.1539,49.0956,49.1539,5400.0
2008-08-08 12:15:00,59.02,59.1,59.0,59.1,5700.0,49.1539,49.2206,49.1373,49.2206,5700.0
2008-08-08 12:20:00,59.12,59.13,59.08,59.13,2500.0,49.2372,49.2455,49.2039,49.2455,2500.0
2008-08-08 12:25:00,59.12,59.14,59.12,59.13,2800.0,49.2372,49.2539,49.2372,49.2455,2800.0
2008-08-08 12:30:00,59.11,59.13,59.07,59.11,3100.0,49.2289,49.2455,49.1956,49.2289,3100.0
2008-08-08 12:35:00,59.09,59.11,59.08,59.09,1700.0,49.2122,49.2289,49.2039,49.2122,1700.0
2008-08-08 12:40:00,59.11,59.11,59.08,59.08,2000.0,49.2289,49.2289,49.2039,49.2039,2000.0
2008-08-08 12:45:00,59.05,59.09,59.05,59.09,3900.0,49.1789,49.2122,49.1789,49.2122,3900.0
2008-08-08 12:50:00,59.1,59.11,59.1,59.11,300.0,49.2206,49.2289,49.2206,49.2289,300.0
2008-08-08 12:55:00,59.11,59.11,59.11,59.11,100.0,49.2289,49.2289,49.2289,49.2289,100.0
2008-08-08 13:00:00,59.08,59.11,59.08,59.11,1500.0,49.2039,49.2289,49.2039,49.2289,1500.0
2008-08-08 13:05:00,59.09,59.13,59.09,59.09,2700.0,49.2122,49.2455,49.2122,49.2122,2700.0
2008-08-08 13:10:00,59.07,59.07,59.05,59.05,500.0,49.1956,49.1956,49.1789,49.1789,500.0
2008-08-08 13:15:00,59.05,59.09,59.05,59.07,2900.0,49.1789,49.2122,49.1789,49.1956,2900.0
2008-08-08 13:20:00,59.09,59.09,59.07,59.09,2600.0,49.2122,49.2122,49.1956,49.2122,2600.0
2008-08-08 13:25:00,59.11,59.22,59.11,59.22,4400.0,49.2289,49.3205,49.2289,49.3205,4400.0
2008-08-08 13:30:00,59.18,59.28,59.18,59.28,9000.0,49.2872,49.3705,49.2872,49.3705,9000.0
2008-08-08 13:35:00,59.29,59.29,59.23,59.24,3900.0,49.3788,49.3788,49.3288,49.3371,3900.0
2008-08-08 13:40:00,59.26,59.31,59.26,59.3,2900.0,49.3538,49.3954,49.3538,49.3871,2900.0
2008-08-08 13:45:00,59.26,59.26,59.22,59.22,3100.0,49.3538,49.3538,49.3205,49.3205,3100.0
2008-08-08 13:50:00,59.26,59.28,59.23,59.23,3300.0,49.3538,49.3705,49.3288,49.3288,3300.0
2008-08-08 13:55:00,59.25,59.25,59.21,59.23,3200.0,49.3455,49.3455,49.3122,49.3288,3200.0
2008-08-08 14:00:00,59.21,59.24,59.2,59.2,800.0,49.3122,49.3371,49.3038,49.3038,800.0
2008-08-08 14:05:00,59.23,59.25,59.23,59.25,3500.0,49.3288,49.3455,49.3288,49.3455,3500.0
2008-08-08 14:10:00,59.24,59.24,59.22,59.22,3500.0,49.3371,49.3371,49.3205,49.3205,3500.0
2008-08-08 14:15:00,59.22,59.25,59.22,59.23,3000.0,49.3205,49.3455,49.3205,49.3288,3000.0
2008-08-08 14:20:00,59.27,59.32,59.27,59.27,2200.0,49.3621,49.4038,49.3621,49.3621,2200.0
2008-08-08 14:25:00,59.26,59.28,59.23,59.28,2800.0,49.3538,49.3705,49.3288,49.3705,2800.0
2008-08-08 14:30:00,59.3,59.32,59.3,59.31,3200.0,49.3871,49.4038,49.3871,49.3954,3200.0
2008-08-08 14:35:00,59.3,59.3,59.29,59.3,1100.0,49.3871,49.3871,49.3788,49.3871,1100.0
2008-08-08 14:40:00,59.33,59.35,59.28,59.28,3600.0,49.4121,49.4288,49.3705,49.3705,3600.0
2008-08-08 14:45:00,59.29,59.3,59.27,59.28,5000.0,49.3788,49.3871,49.3621,49.3705,5000.0
2008-08-08 14:50:00,59.26,59.3,59.26,59.27,2200.0,49.3538,49.3871,49.3538,49.3621,2200.0
2008-08-08 14:55:00,59.26,59.27,59.24,59.25,7200.0,49.3538,49.3621,49.3371,49.3455,7200.0
2008-08-08 15:00:00,59.26,59.33,59.26,59.32,4700.0,49.3538,49.4121,49.3538,49.4038,4700.0
2008-08-08 15:05:00,59.3,59.31,59.25,59.28,12100.0,49.3871,49.3954,49.3455,49.3705,12100.0
2008-08-08 15:10:00,59.26,59.29,59.25,59.29,1500.0,49.3538,49.3788,49.3455,49.3788,1500.0
2008-08-08 15:15:00,59.23,59.23,59.18,59.18,1900.0,49.3288,49.3288,49.2872,49.2872,1900.0
2008-08-08 15:20:00,59.2,59.21,59.18,59.19,11700.0,49.3038,49.3122,49.2872,49.2955,11700.0
2008-08-08 15:25:00,59.2,59.24,59.17,59.24,2200.0,49.3038,49.3371,49.2789,49.3371,2200.0
2008-08-08 15:30:00,59.2,59.25,59.2,59.25,4200.0,49.3038,49.3455,49.3038,49.3455,4200.0
2008-08-08 15:35:00,59.25,59.32,59.25,59.28,6500.0,49.3455,49.4038,49.3455,49.3705,6500.0
2008-08-08 15:40:00,59.28,59.32,59.28,59.29,1200.0,49.3705,49.4038,49.3705,49.3788,1200.0
2008-08-08 15:45:00,59.34,59.34,59.29,59.31,3200.0,49.4204,49.4204,49.3788,49.3954,3200.0
2008-08-08 15:50:00,59.36,59.37,59.32,59.32,1300.0,49.4371,49.4454,49.4038,49.4038,1300.0
2008-08-08 15:55:00,59.31,59.31,59.25,59.28,4600.0,49.3954,49.3954,49.3455,49.3705,4600.0
2008-08-11 09:30:00,59.33,59.33,59.13,59.16,14800.0,49.4121,49.4121,49.2455,49.2705,14800.0
2008-08-11 09:35:00,59.24,59.26,59.14,59.14,5700.0,49.3371,49.3538,49.2539,49.2539,5700.0
2008-08-11 09:40:00,59.15,59.23,59.15,59.22,1400.0,49.2622,49.3288,49.2622,49.3205,1400.0
2008-08-11 09:45:00,59.24,59.25,59.21,59.23,5100.0,49.3371,49.3455,49.3122,49.3288,5100.0
2008-08-11 09:50:00,59.22,59.24,59.21,59.24,2800.0,49.3205,49.3371,49.3122,49.3371,2800.0
2008-08-11 09:55:00,59.24,59.38,59.24,59.36,5500.0,49.3371,49.4537,49.3371,49.4371,5500.0
2008-08-11 10:00:00,59.35,59.38,59.34,59.38,1500.0,49.4288,49.4537,49.4204,49.4537,1500.0
2008-08-11 10:05:00,59.34,59.37,59.34,59.34,1400.0,49.4204,49.4454,49.4204,49.4204,1400.0
2008-08-11 10:10:00,59.36,59.37,59.33,59.35,3500.0,49.4371,49.4454,49.4121,49.4288,3500.0
2008-08-11 10:15:00,59.33,59.42,59.32,59.42,1700.0,49.4121,49.4871,49.4038,49.4871,1700.0
2008-08-11 10:20:00,59.41,59.47,59.4,59.45,7000.0,49.4787,49.5287,49.4704,49.512,7000.0
2008-08-11 10:25:00,59.41,59.41,59.37,59.37,1400.0,49.4787,49.4787,49.4454,49.4454,1400.0
2008-08-11 10:30:00,59.37,59.38,59.34,59.35,2200.0,49.4454,49.4537,49.4204,49.4288,2200.0
2008-08-11 10:35:00,59.36,59.36,59.34,59.36,2400.0,49.4371,49.4371,49.4204,49.4371,2400.0
2008-08-11 10:40:00,59.35,59.39,59.35,59.39,1300.0,49.4288,49.4621,49.4288,49.4621,1300.0
2008-08-11 10:45:00,59.39,59.41,59.39,59.4,2400.0,49.4621,49.4787,49.4621,49.4704,2400.0
2008-08-11 10:50:00,59.43,59.44,59.38,59.39,2000.0,49.4954,49.5037,49.4537,49.4621,2000.0
2008-08-11 10:55:00,59.41,59.42,59.38,59.39,3300.0,49.4787,49.4871,49.4537,49.4621,3300.0
2008-08-11 11:00:00,59.39,59.47,59.39,59.47,1900.0,49.4621,49.5287,49.4621,49.5287,1900.0
2008-08-11 11:05:00,59.49,59.5,59.44,59.48,7700.0,49.5454,49.5537,49.5037,49.537,7700.0
2008-08-11 11:10:00,59.48,59.5,59.44,59.44,4600.0,49.537,49.5537,49.5037,49.5037,4600.0
2008-08-11 11:15:00,59.43,59.48,59.43,59.48,5900.0,49.4954,49.537,49.4954,49.537,5900.0
2008-08-11 11:20:00,59.46,59.46,59.44,59.46,1000.0,49.5204,49.5204,49.5037,49.5204,1000.0
2008-08-11 11:25:00,59.46,59.53,59.46,59.51,2600.0,49.5204,49.5787,49.5204,49.562,2600.0
2008-08-11 11:30:00,59.53,59.54,59.5,59.52,3700.0,49.5787,49.587,49.5537,49.5703,3700.0
2008-08-11 11:35:00,59.5,59.61,59.5,59.56,6100.0,49.5537,49.6453,49.5537,49.6037,6100.0
2008-08-11 11:40:00,59.55,59.6,59.54,59.57,3400.0,49.5953,49.637,49.587,49.612,3400.0
2008-08-11 11:45:00,59.59,59.59,59.58,59.59,500.0,49.6286,49.6286,49.6203,49.6286,500.0
2008-08-11 11:50:00,59.59,59.65,59.59,59.65,1300.0,49.6286,49.6786,49.6286,49.6786,1300.0
2008-08-11 11:55:00,59.63,59.66,59.63,59.65,3400.0,49.662,49.6869,49.662,49.6786,3400.0
2008-08-11 12:00:00,59.63,59.68,59.63,59.66,3300.0,49.662,49.7036,49.662,49.6869,3300.0
2008-08-11 12:05:00,59.67,59.67,59.65,59.66,4100.0,49.6953,49.6953,49.6786,49.6869,4100.0
2008-08-11 12:10:00,59.68,59.68,59.65,59.65,5800.0,49.7036,49.7036,49.6786,49.6786,5800.0
2008-08-11 12:15:00,59.67,59.72,59.67,59.71,3400.0,49.6953,49.7369,49.6953,49.7286,3400.0
2008-08-11 12:20:00,59.73,59.78,59.73,59.77,5500.0,49.7452,49.7869,49.7452,49.7786,5500.0
2008-08-11 12:25:00,59.79,59.83,59.79,59.8,4500.0,49.7952,49.8285,49.7952,49.8035,4500.0
2008-08-11 12:30:00,59.8,59.8,59.78,59.78,3800.0,49.8035,49.8035,49.7869,49.7869,3800.0
2008-08-11 12:35:00,59.76,59.79,59.76,59.79,800.0,49.7702,49.7952,49.7702,49.7952,800.0
2008-08-11 12:40:00,59.79,59.79,59.76,59.79,1200.0,49.7952,49.7952,49.7702,49.7952,1200.0
2008-08-11 12:45:00,59.78,59.78,59.7,59.71,3300.0,49.7869,49.7869,49.7203,49.7286,3300.0
2008-08-11 12:50:00,59.71,59.75,59.71,59.72,2600.0,49.7286,49.7619,49.7286,49.7369,2600.0
2008-08-11 12:55:00,59.74,59.74,59.71,59.71,3600.0,49.7536,49.7536,49.7286,49.7286,3600.0
2008-08-11 13:00:00,59.68,59.69,59.67,59.67,900.0,49.7036,49.7119,49.6953,49.6953,900.0
2008-08-11 13:05:00,59.69,59.71,59.69,59.7,1900.0,49.7119,49.7286,49.7119,49.7203,1900.0
2008-08-11 13:10:00,59.7,59.7,59.7,59.7,0.0,49.7203,49.7203,49.7203,49.7203,0.0
2008-08-11 13:15:00,59.71,59.71,59.7,59.7,1400.0,49.7286,49.7286,49.7203,49.7203,1400.0
2008-08-11 13:20:00,59.73,59.76,59.73,59.76,1900.0,49.7452,49.7702,49.7452,49.7702,1900.0
2008-08-11 13:25:00,59.79,59.84,59.76,59.8,7700.0,49.7952,49.8369,49.7702,49.8035,7700.0
2008-08-11 13:30:00,59.83,59.89,59.83,59.89,5400.0,49.8285,49.8785,49.8285,49.8785,5400.0
2008-08-11 13:35:00,59.89,59.9,59.88,59.89,2600.0,49.8785,49.8868,49.8702,49.8785,2600.0
2008-08-11 13:40:00,59.86,59.86,59.83,59.83,1400.0,49.8535,49.8535,49.8285,49.8285,1400.0
2008-08-11 13:45:00,59.86,59.86,59.86,59.86,100.0,49.8535,49.8535,49.8535,49.8535,100.0
2008-08-11 13:50:00,59.86,59.9,59.84,59.9,8100.0,49.8535,49.8868,49.8369,49.8868,8100.0
2008-08-11 13:55:00,59.86,59.86,59.77,59.77,3600.0,49.8535,49.8535,49.7786,49.7786,3600.0
2008-08-11 14:00:00,59.79,59.79,59.72,59.76,2100.0,49.7952,49.7952,49.7369,49.7702,2100.0
2008-08-11 14:05:00,59.79,59.79,59.75,59.78,6800.0,49.7952,49.7952,49.7619,49.7869,6800.0
2008-08-11 14:10:00,59.77,59.77,59.69,59.69,2600.0,49.7786,49.7786,49.7119,49.7119,2600.0
2008-08-11 14:15:00,59.69,59.71,59.67,59.71,4700.0,49.7119,49.7286,49.6953,49.7286,4700.0
2008-08-11 14:20:00,59.7,59.7,59.58,59.63,15500.0,49.7203,49.7203,49.6203,49.662,15500.0
2008-08-11 14:25:00,59.62,59.64,59.6,59.62,3000.0,49.6536,49.6703,49.637,49.6536,3000.0
2008-08-11 14:30:00,59.61,59.61,59.59,59.6,1800.0,49.6453,49.6453,49.6286,49.637,1800.0
2008-08-11 14:35:00,59.57,59.57,59.45,59.54,6200.0,49.612,49.612,49.512,49.587,6200.0
2008-08-11 14:40:00,59.55,59.56,59.47,59.47,15000.0,49.5953,49.6037,49.5287,49.5287,15000.0
2008-08-11 14:45:00,59.49,59.54,59.49,59.49,4100.0,49.5454,49.587,49.5454,49.5454,4100.0
2008-08-11 14:50:00,59.5,59.52,59.44,59.45,10200.0,49.5537,49.5703,49.5037,49.512,10200.0
2008-08-11 14:55:00,59.43,59.47,59.4,59.47,5800.0,49.4954,49.5287,49.4704,49.5287,5800.0
2008-08-11 15:00:00,59.49,59.58,59.45,59.58,5100.0,49.5454,49.6203,49.512,49.6203,5100.0
2008-08-11 15:05:00,59.56,59.63,59.56,59.61,2400.0,49.6037,49.662,49.6037,49.6453,2400.0
2008-08-11 15:10:00,59.59,59.59,59.56,59.59,3200.0,49.6286,49.6286,49.6037,49.6286,3200.0
2008-08-11 15:15:00,59.59,59.61,59.56,59.56,1300.0,49.6286,49.6453,49.6037,49.6037,1300.0
2008-08-11 15:20:00,59.54,59.54,59.43,59.47,12400.0,49.587,49.587,49.4954,49.5287,12400.0
2008-08-11 15:25:00,59.45,59.45,59.42,59.42,3200.0,49.512,49.512,49.4871,49.4871,3200.0
2008-08-11 15:30:00,59.41,59.41,59.3,59.35,7000.0,49.4787,49.4787,49.3871,49.4288,7000.0
2008-08-11 15:35:00,59.32,59.36,59.31,59.36,7900.0,49.4038,49.4371,49.3954,49.4371,7900.0
2008-08-11 15:40:00,59.37,59.44,59.36,59.44,5700.0,49.4454,49.5037,49.4371,49.5037,5700.0
2008-08-11 15:45:00,59.43,59.46,59.4,59.45,4400.0,49.4954,49.5204,49.4704,49.512,4400.0
2008-08-11 15:50:00,59.48,59.54,59.48,59.53,4100.0,49.537,49.587,49.537,49.5787,4100.0
2008-08-11 15:55:00,59.51,59.58,59.51,59.56,1300.0,49.562,49.6203,49.562,49.6037,1300.0
2008-08-12 09:30:00,59.6,59.61,59.38,59.43,12100.0,49.637,49.6453,49.4537,49.4954,12100.0
2008-08-12 09:35:00,59.38,59.5,59.38,59.38,5800.0,49.4537,49.5537,49.4537,49.4537,5800.0
2008-08-12 09:40:00,59.33,59.44,59.31,59.43,7600.0,49.4121,49.5037,49.3954,49.4954,7600.0
2008-08-12 09:45:00,59.42,59.52,59.41,59.42,5400.0,49.4871,49.5703,49.4787,49.4871,5400.0
2008-08-12 09:50:00,59.43,59.49,59.39,59.41,6700.0,49.4954,49.5454,49.4621,49.4787,6700.0
2008-08-12 09:55:00,59.38,59.49,59.37,59.45,23800.0,49.4537,49.5454,49.4454,49.512,23800.0
2008-08-12 10:00:00,59.51,59.54,59.41,59.54,2800.0,49.562,49.587,49.4787,49.587,2800.0
2008-08-12 10:05:00,59.57,59.6,59.53,59.54,4100.0,49.612,49.637,49.5787,49.587,4100.0
2008-08-12 10:10:00,59.54,59.61,59.51,59.59,2600.0,49.587,49.6453,49.562,49.6286,2600.0
2008-08-12 10:15:00,59.55,59.64,59.55,59.58,4700.0,49.5953,49.6703,49.5953,49.6203,4700.0
2008-08-12 10:20:00,59.59,59.59,59.52,59.52,1200.0,49.6286,49.6286,49.5703,49.5703,1200.0
2008-08-12 10:25:00,59.48,59.5,59.42,59.42,2500.0,49.537,49.5537,49.4871,49.4871,2500.0
2008-08-12 10:30:00,59.4,59.4,59.38,59.4,4000.0,49.4704,49.4704,49.4537,49.4704,4000.0
2008-08-12 10:35:00,59.41,59.41,59.38,59.4,3400.0,49.4787,49.4787,49.4537,49.4704,3400.0
2008-08-12 10:40:00,59.41,59.44,59.41,59.44,4500.0,49.4787,49.5037,49.4787,49.5037,4500.0
2008-08-12 10:45:00,59.43,59.46,59.41,59.46,2300.0,49.4954,49.5204,49.4787,49.5204,2300.0
2008-08-12 10:50:00,59.45,59.45,59.42,59.42,1400.0,49.512,49.512,49.4871,49.4871,1400.0
2008-08-12 10:55:00,59.45,59.48,59.45,59.45,3400.0,49.512,49.537,49.512,49.512,3400.0
2008-08-12 11:00:00,59.45,59.46,59.4,59.4,4700.0,49.512,49.5204,49.4704,49.4704,4700.0
2008-08-12 11:05:00,59.41,59.53,59.41,59.53,3900.0,49.4787,49.5787,49.4787,49.5787,3900.0
2008-08-12 11:10:00,59.5,59.54,59.48,59.54,10600.0,49.5537,49.587,49.537,49.587,10600.0
2008-08-12 11:15:00,59.51,59.55,59.5,59.52,3800.0,49.562,49.5953,49.5537,49.5703,3800.0
2008-08-12 11:20:00,59.55,59.55,59.48,59.51,5500.0,49.5953,49.5953,49.537,49.562,5500.0
2008-08-12 11:25:00,59.49,59.61,59.49,59.61,4200.0,49.5454,49.6453,49.5454,49.6453,4200.0
2008-08-12 11:30:00,59.62,59.64,59.57,59.6,4700.0,49.6536,49.6703,49.612,49.637,4700.0
2008-08-12 11:35:00,59.57,59.57,59.54,59.54,2300.0,49.612,49.612,49.587,49.587,2300.0
2008-08-12 11:40:00,59.52,59.52,59.51,59.51,400.0,49.5703,49.5703,49.562,49.562,400.0
2008-08-12 11:45:00,59.57,59.62,59.55,59.56,3600.0,49.612,49.6536,49.5953,49.6037,3600.0
2008-08-12 11:50:00,59.54,59.56,59.53,59.55,3500.0,49.587,49.6037,49.5787,49.5953,3500.0
2008-08-12 11:55:00,59.52,59.53,59.5,59.5,2100.0,49.5703,49.5787,49.5537,49.5537,2100.0
2008-08-12 12:00:00,59.5,59.52,59.49,59.52,3000.0,49.5537,49.5703,49.5454,49.5703,3000.0
2008-08-12 12:05:00,59.52,59.52,59.52,59.52,0.0,49.5703,49.5703,49.5703,49.5703,0.0
2008-08-12 12:10:00,59.5,59.51,59.5,59.5,1000.0,49.5537,49.562,49.5537,49.5537,1000.0
2008-08-12 12:15:00,59.48,59.51,59.48,59.48,1600.0,49.537,49.562,49.537,49.537,1600.0
2008-08-12 12:20:00,59.48,59.55,59.48,59.51,2000.0,49.537,49.5953,49.537,49.562,2000.0
2008-08-12 12:25:00,59.53,59.54,59.52,59.52,600.0,49.5787,49.587,49.5703,49.5703,600.0
2008-08-12 12:30:00,59.54,59.55,59.48,59.48,1000.0,49.587,49.5953,49.537,49.537,1000.0
2008-08-12 12:35:00,59.45,59.46,59.43,59.44,1100.0,49.512,49.5204,49.4954,49.5037,1100.0
2008-08-12 12:40:00,59.46,59.48,59.46,59.48,600.0,49.5204,49.537,49.5204,49.537,600.0
2008-08-12 12:45:00,59.49,59.5,59.46,59.47,5300.0,49.5454,49.5537,49.5204,49.5287,5300.0
2008-08-12 12:50:00,59.46,59.52,59.46,59.52,1400.0,49.5204,49.5703,49.5204,49.5703,1400.0
2008-08-12 12:55:00,59.52,59.54,59.48,59.52,4400.0,49.5703,49.587,49.537,49.5703,4400.0
2008-08-12 13:00:00,59.52,59.56,59.52,59.55,1700.0,49.5703,49.6037,49.5703,49.5953,1700.0
2008-08-12 13:05:00,59.55,59.55,59.52,59.52,9100.0,49.5953,49.5953,49.5703,49.5703,9100.0
2008-08-12 13:10:00,59.52,59.52,59.49,59.5,5500.0,49.5703,49.5703,49.5454,49.5537,5500.0
2008-08-12 13:15:00,59.49,59.5,59.48,59.5,1900.0,49.5454,49.5537,49.537,49.5537,1900.0
2008-08-12 13:20:00,59.5,59.5,59.45,59.45,3900.0,49.5537,49.5537,49.512,49.512,3900.0
2008-08-12 13:25:00,59.44,59.47,59.44,59.47,6400.0,49.5037,49.5287,49.5037,49.5287,6400.0
2008-08-12 13:30:00,59.45,59.45,59.41,59.44,3500.0,49.512,49.512,49.4787,49.5037,3500.0
2008-08-12 13:35:00,59.45,59.46,59.42,59.45,9900.0,49.512,49.5204,49.4871,49.512,9900.0
2008-08-12 13:40:00,59.47,59.52,59.46,59.52,3000.0,49.5287,49.5703,49.5204,49.5703,3000.0
2008-08-12 13:45:00,59.52,59.52,59.52,59.52,0.0,49.5703,49.5703,49.5703,49.5703,0.0
2008-08-12 13:50:00,59.49,59.52,59.47,59.47,2300.0,49.5454,49.5703,49.5287,49.5287,2300.0
2008-08-12 13:55:00,59.46,59.48,59.41,59.45,6000.0,49.5204,49.537,49.4787,49.512,6000.0
2008-08-12 14:00:00,59.47,59.52,59.47,59.49,5100.0,49.5287,49.5703,49.5287,49.5454,5100.0
2008-08-12 14:05:00,59.5,59.54,59.46,59.47,4400.0,49.5537,49.587,49.5204,49.5287,4400.0
2008-08-12 14:10:00,59.47,59.49,59.47,59.49,4900.0,49.5287,49.5454,49.5287,49.5454,4900.0
2008-08-12 14:15:00,59.49,59.5,59.47,59.49,2500.0,49.5454,49.5537,49.5287,49.5454,2500.0
2008-08-12 14:20:00,59.46,59.55,59.46,59.55,2800.0,49.5204,49.5953,49.5204,49.5953,2800.0
2008-08-12 14:25:00,59.62,59.62,59.62,59.62,500.0,49.6536,49.6536,49.6536,49.6536,500.0
2008-08-12 14:30:00,59.59,59.59,59.57,59.57,700.0,49.6286,49.6286,49.612,49.612,700.0
2008-08-12 14:35:00,59.6,59.6,59.59,59.59,2100.0,49.637,49.637,49.6286,49.6286,2100.0
2008-08-12 14:40:00,59.55,59.57,59.54,59.54,4700.0,49.5953,49.612,49.587,49.587,4700.0
2008-08-12 14:45:00,59.49,59.57,59.49,59.55,9100.0,49.5454,49.612,49.5454,49.5953,9100.0
2008-08-12 14:50:00,59.56,59.58,59.55,59.57,11300.0,49.6037,49.6203,49.5953,49.612,11300.0
2008-08-12 14:55:00,59.56,59.61,59.47,59.47,2600.0,49.6037,49.6453,49.5287,49.5287,2600.0
2008-08-12 15:00:00,59.46,59.46,59.38,59.4,5600.0,49.5204,49.5204,49.4537,49.4704,5600.0
2008-08-12 15:05:00,59.4,59.42,59.4,59.4,5900.0,49.4704,49.4871,49.4704,49.4704,5900.0
2008-08-12 15:10:00,59.42,59.42,59.26,59.29,5300.0,49.4871,49.4871,49.3538,49.3788,5300.0
2008-08-12 15:15:00,59.27,59.36,59.25,59.34,2800.0,49.3621,49.4371,49.3455,49.4204,2800.0
2008-08-12 15:20:00,59.35,59.36,59.29,59.32,11200.0,49.4288,49.4371,49.3788,49.4038,11200.0
2008-08-12 15:25:00,59.33,59.38,59.3,59.32,5500.0,49.4121,49.4537,49.3871,49.4038,5500.0
2008-08-12 15:30:00,59.32,59.33,59.15,59.17,5000.0,49.4038,49.4121,49.2622,49.2789,5000.0
2008-08-12 15:35:00,59.2,59.22,59.18,59.2,4100.0,49.3038,49.3205,49.2872,49.3038,4100.0
2008-08-12 15:40:00,59.18,59.29,59.18,59.24,8600.0,49.2872,49.3788,49.2872,49.3371,8600.0
2008-08-12 15:45:00,59.22,59.29,59.2,59.29,3300.0,49.3205,49.3788,49.3038,49.3788,3300.0
2008-08-12 15:50:00,59.29,59.32,59.24,59.26,2900.0,49.3788,49.4038,49.3371,49.3538,2900.0
2008-08-12 15:55:00,59.31,59.36,59.26,59.3,3800.0,49.3954,49.4371,49.3538,49.3871,3800.0
2008-08-13 09:30:00,59.24,59.26,59.07,59.26,5900.0,49.3371,49.3538,49.1956,49.3538,5900.0
2008-08-13 09:35:00,59.27,59.29,59.1,59.1,13700.0,49.3621,49.3788,49.2206,49.2206,13700.0
2008-08-13 09:40:00,59.09,59.1,59.02,59.1,6200.0,49.2122,49.2206,49.1539,49.2206,6200.0
2008-08-13 09:45:00,59.1,59.1,59.0,59.07,8900.0,49.2206,49.2206,49.1373,49.1956,8900.0
2008-08-13 09:50:00,59.06,59.11,59.04,59.09,7700.0,49.1872,49.2289,49.1706,49.2122,7700.0
2008-08-13 09:55:00,59.09,59.11,59.08,59.1,2300.0,49.2122,49.2289,49.2039,49.2206,2300.0
2008-08-13 10:00:00,59.1,59.23,59.06,59.23,14100.0,49.2206,49.3288,49.1872,49.3288,14100.0
2008-08-13 10:05:00,59.22,59.22,59.14,59.17,7000.0,49.3205,49.3205,49.2539,49.2789,7000.0
2008-08-13 10:10:00,59.11,59.14,59.08,59.1,4400.0,49.2289,49.2539,49.2039,49.2206,4400.0
2008-08-13 10:15:00,59.07,59.09,59.05,59.08,4400.0,49.1956,49.2122,49.1789,49.2039,4400.0
2008-08-13 10:20:00,59.12,59.17,59.12,59.17,5600.0,49.2372,49.2789,49.2372,49.2789,5600.0
2008-08-13 10:25:00,59.15,59.15,59.06,59.09,5200.0,49.2622,49.2622,49.1872,49.2122,5200.0
2008-08-13 10:30:00,59.07,59.1,59.02,59.04,4900.0,49.1956,49.2206,49.1539,49.1706,4900.0
2008-08-13 10:35:00,59.03,59.07,58.99,59.0,12100.0,49.1623,49.1956,49.1289,49.1373,12100.0
2008-08-13 10:40:00,59.0,59.07,59.0,59.0,5700.0,49.1373,49.1956,49.1373,49.1373,5700.0
2008-08-13 10:45:00,59.0,59.08,59.0,59.08,8800.0,49.1373,49.2039,49.1373,49.2039,8800.0
2008-08-13 10:50:00,59.08,59.12,59.04,59.12,5700.0,49.2039,49.2372,49.1706,49.2372,5700.0
2008-08-13 10:55:00,59.12,59.14,59.09,59.14,4300.0,49.2372,49.2539,49.2122,49.2539,4300.0
2008-08-13 11:00:00,59.13,59.13,59.1,59.11,2900.0,49.2455,49.2455,49.2206,49.2289,2900.0
2008-08-13 11:05:00,59.1,59.1,58.96,58.99,5700.0,49.2206,49.2206,49.104,49.1289,5700.0
2008-08-13 11:10:00,58.97,58.99,58.94,58.98,7200.0,49.1123,49.1289,49.0873,49.1206,7200.0
2008-08-13 11:15:00,58.97,59.04,58.97,59.03,5500.0,49.1123,49.1706,49.1123,49.1623,5500.0
2008-08-13 11:20:00,59.04,59.05,59.01,59.01,1800.0,49.1706,49.1789,49.1456,49.1456,1800.0
2008-08-13 11:25:00,59.04,59.06,59.0,59.06,4100.0,49.1706,49.1872,49.1373,49.1872,4100.0
2008-08-13 11:30:00,59.04,59.04,59.02,59.03,900.0,49.1706,49.1706,49.1539,49.1623,900.0
2008-08-13 11:35:00,59.0,59.05,59.0,59.01,3500.0,49.1373,49.1789,49.1373,49.1456,3500.0
2008-08-13 11:40:00,59.01,59.01,58.91,58.94,3600.0,49.1456,49.1456,49.0623,49.0873,3600.0
2008-08-13 11:45:00,58.94,58.94,58.92,58.94,800.0,49.0873,49.0873,49.0706,49.0873,800.0
2008-08-13 11:50:00,58.94,58.96,58.91,58.91,900.0,49.0873,49.104,49.0623,49.0623,900.0
2008-08-13 11:55:00,58.93,58.99,58.93,58.99,900.0,49.079,49.1289,49.079,49.1289,900.0
2008-08-13 12:00:00,58.97,59.04,58.97,59.04,900.0,49.1123,49.1706,49.1123,49.1706,900.0
2008-08-13 12:05:00,59.01,59.04,58.89,58.89,4900.0,49.1456,49.1706,49.0457,49.0457,4900.0
2008-08-13 12:10:00,58.9,58.94,58.9,58.94,800.0,49.054,49.0873,49.054,49.0873,800.0
2008-08-13 12:15:00,58.94,58.98,58.94,58.98,2100.0,49.0873,49.1206,49.0873,49.1206,2100.0
2008-08-13 12:20:00,58.99,59.03,58.99,59.02,2100.0,49.1289,49.1623,49.1289,49.1539,2100.0
2008-08-13 12:25:00,59.04,59.06,59.02,59.02,1400.0,49.1706,49.1872,49.1539,49.1539,1400.0
2008-08-13 12:30:00,58.99,59.06,58.99,59.04,3400.0,49.1289,49.1872,49.1289,49.1706,3400.0
2008-08-13 12:35:00,59.06,59.06,59.04,59.05,1200.0,49.1872,49.1872,49.1706,49.1789,1200.0
2008-08-13 12:40:00,59.06,59.07,59.01,59.07,900.0,49.1872,49.1956,49.1456,49.1956,900.0
2008-08-13 12:45:00,59.07,59.07,59.02,59.02,1200.0,49.1956,49.1956,49.1539,49.1539,1200.0
2008-08-13 12:50:00,59.0,59.03,58.99,59.03,3300.0,49.1373,49.1623,49.1289,49.1623,3300.0
2008-08-13 12:55:00,59.05,59.05,59.05,59.05,100.0,49.1789,49.1789,49.1789,49.1789,100.0
2008-08-13 13:00:00,59.13,59.14,59.11,59.11,3600.0,49.2455,49.2539,49.2289,49.2289,3600.0
2008-08-13 13:05:00,59.1,59.14,59.09,59.11,4000.0,49.2206,49.2539,49.2122,49.2289,4000.0
2008-08-13 13:10:00,59.1,59.11,59.07,59.07,1700.0,49.2206,49.2289,49.1956,49.1956,1700.0
2008-08-13 13:15:00,59.08,59.1,59.07,59.09,1300.0,49.2039,49.2206,49.1956,49.2122,1300.0
2008-08-13 13:20:00,59.09,59.16,59.07,59.16,3200.0,49.2122,49.2705,49.1956,49.2705,3200.0
2008-08-13 13:25:00,59.18,59.23,59.18,59.2,2600.0,49.2872,49.3288,49.2872,49.3038,2600.0
2008-08-13 13:30:00,59.22,59.35,59.22,59.34,3800.0,49.3205,49.4288,49.3205,49.4204,3800.0
2008-08-13 13:35:00,59.26,59.39,59.26,59.38,10900.0,49.3538,49.4621,49.3538,49.4537,10900.0
2008-08-13 13:40:00,59.35,59.45,59.35,59.4,4500.0,49.4288,49.512,49.4288,49.4704,4500.0
2008-08-13 13:45:00,59.38,59.39,59.3,59.3,5000.0,49.4537,49.4621,49.3871,49.3871,5000.0
2008-08-13 13:50:00,59.33,59.37,59.32,59.35,24600.0,49.4121,49.4454,49.4038,49.4288,24600.0
2008-08-13 13:55:00,59.36,59.49,59.36,59.45,3200.0,49.4371,49.5454,49.4371,49.512,3200.0
2008-08-13 14:00:00,59.44,59.47,59.42,59.47,1900.0,49.5037,49.5287,49.4871,49.5287,1900.0
2008-08-13 14:05:00,59.43,59.45,59.42,59.44,4900.0,49.4954,49.512,49.4871,49.5037,4900.0
2008-08-13 14:10:00,59.45,59.47,59.38,59.4,3200.0,49.512,49.5287,49.4537,49.4704,3200.0
2008-08-13 14:15:00,59.42,59.42,59.34,59.39,2300.0,49.4871,49.4871,49.4204,49.4621,2300.0
2008-08-13 14:20:00,59.4,59.4,59.35,59.39,1000.0,49.4704,49.4704,49.4288,49.4621,1000.0
2008-08-13 14:25:00,59.43,59.43,59.35,59.38,2200.0,49.4954,49.4954,49.4288,49.4537,2200.0
2008-08-13 14:30:00,59.36,59.38,59.34,59.38,3400.0,49.4371,49.4537,49.4204,49.4537,3400.0
2008-08-13 14:35:00,59.41,59.46,59.41,59.46,1700.0,49.4787,49.5204,49.4787,49.5204,1700.0
2008-08-13 14:40:00,59.49,59.63,59.49,59.62,7600.0,49.5454,49.662,49.5454,49.6536,7600.0
2008-08-13 14:45:00,59.64,59.65,59.62,59.63,8600.0,49.6703,49.6786,49.6536,49.662,8600.0
2008-08-13 14:50:00,59.6,59.6,59.58,59.58,3700.0,49.637,49.637,49.6203,49.6203,3700.0
2008-08-13 14:55:00,59.58,59.74,59.56,59.71,10600.0,49.6203,49.7536,49.6037,49.7286,10600.0
2008-08-13 15:00:00,59.73,59.78,59.69,59.69,9900.0,49.7452,49.7869,49.7119,49.7119,9900.0
2008-08-13 15:05:00,59.68,59.69,59.63,59.65,17500.0,49.7036,49.7119,49.662,49.6786,17500.0
2008-08-13 15:10:00,59.65,59.71,59.65,59.71,8700.0,49.6786,49.7286,49.6786,49.7286,8700.0
2008-08-13 15:15:00,59.7,59.75,59.62,59.64,18300.0,49.7203,49.7619,49.6536,49.6703,18300.0
2008-08-13 15:20:00,59.65,59.65,59.52,59.55,21900.0,49.6786,49.6786,49.5703,49.5953,21900.0
2008-08-13 15:25:00,59.55,59.6,59.55,59.58,7600.0,49.5953,49.637,49.5953,49.6203,7600.0
2008-08-13 15:30:00,59.57,59.58,59.42,59.49,46000.0,49.612,49.6203,49.4871,49.5454,46000.0
2008-08-13 15:35:00,59.48,59.49,59.44,59.47,21200.0,49.537,49.5454,49.5037,49.5287,21200.0
2008-08-13 15:40:00,59.48,59.51,59.34,59.35,13400.0,49.537,49.562,49.4204,49.4288,13400.0
2008-08-13 15:45:00,59.35,59.38,59.33,59.35,18100.0,49.4288,49.4537,49.4121,49.4288,18100.0
2008-08-13 15:50:00,59.32,59.4,59.29,59.38,14100.0,49.4038,49.4704,49.3788,49.4537,14100.0
2008-08-13 15:55:00,59.42,59.51,59.42,59.5,3200.0,49.4871,49.562,49.4871,49.5537,3200.0
2008-08-14 09:30:00,58.91,59.15,58.91,59.06,8300.0,49.0623,49.2622,49.0623,49.1872,8300.0
2008-08-14 09:35:00,59.02,59.13,59.02,59.06,7000.0,49.1539,49.2455,49.1539,49.1872,7000.0
2008-08-14 09:40:00,59.13,59.19,59.13,59.16,7600.0,49.2455,49.2955,49.2455,49.2705,7600.0
2008-08-14 09:45:00,59.19,59.21,59.07,59.08,3400.0,49.2955,49.3122,49.1956,49.2039,3400.0
2008-08-14 09:50:00,59.07,59.19,59.07,59.19,4800.0,49.1956,49.2955,49.1956,49.2955,4800.0
2008-08-14 09:55:00,59.14,59.29,59.13,59.29,3900.0,49.2539,49.3788,49.2455,49.3788,3900.0
2008-08-14 10:00:00,59.3,59.34,59.28,59.3,5600.0,49.3871,49.4204,49.3705,49.3871,5600.0
2008-08-14 10:05:00,59.29,59.35,59.24,59.24,5100.0,49.3788,49.4288,49.3371,49.3371,5100.0
2008-08-14 10:10:00,59.26,59.29,59.23,59.24,4800.0,49.3538,49.3788,49.3288,49.3371,4800.0
2008-08-14 10:15:00,59.26,59.34,59.26,59.34,1900.0,49.3538,49.4204,49.3538,49.4204,1900.0
2008-08-14 10:20:00,59.33,59.39,59.32,59.32,9700.0,49.4121,49.4621,49.4038,49.4038,9700.0
2008-08-14 10:25:00,59.31,59.45,59.31,59.44,9000.0,49.3954,49.512,49.3954,49.5037,9000.0
2008-08-14 10:30:00,59.46,59.52,59.42,59.49,5700.0,49.5204,49.5703,49.4871,49.5454,5700.0
2008-08-14 10:35:00,59.54,59.55,59.51,59.52,5000.0,49.587,49.5953,49.562,49.5703,5000.0
2008-08-14 10:40:00,59.5,59.64,59.5,59.63,4400.0,49.5537,49.6703,49.5537,49.662,4400.0
2008-08-14 10:45:00,59.66,59.67,59.63,59.63,6000.0,49.6869,49.6953,49.662,49.662,6000.0
2008-08-14 10:50:00,59.66,59.73,59.66,59.68,4900.0,49.6869,49.7452,49.6869,49.7036,4900.0
2008-08-14 10:55:00,59.66,59.66,59.58,59.65,4500.0,49.6869,49.6869,49.6203,49.6786,4500.0
2008-08-14 11:00:00,59.65,59.66,59.62,59.64,3700.0,49.6786,49.6869,49.6536,49.6703,3700.0
2008-08-14 11:05:00,59.65,59.72,59.62,59.72,2900.0,49.6786,49.7369,49.6536,49.7369,2900.0
2008-08-14 11:10:00,59.75,59.75,59.71,59.74,900.0,49.7619,49.7619,49.7286,49.7536,900.0
2008-08-14 11:15:00,59.72,59.81,59.72,59.81,3100.0,49.7369,49.8119,49.7369,49.8119,3100.0
2008-08-14 11:20:00,59.82,59.82,59.73,59.73,5100.0,49.8202,49.8202,49.7452,49.7452,5100.0
2008-08-14 11:25:00,59.77,59.77,59.71,59.71,900.0,49.7786,49.7786,49.7286,49.7286,900.0
2008-08-14 11:30:00,59.72,59.72,59.71,59.71,700.0,49.7369,49.7369,49.7286,49.7286,700.0
2008-08-14 11:35:00,59.75,59.76,59.74,59.76,1400.0,49.7619,49.7702,49.7536,49.7702,1400.0
2008-08-14 11:40:00,59.73,59.73,59.69,59.7,2400.0,49.7452,49.7452,49.7119,49.7203,2400.0
2008-08-14 11:45:00,59.71,59.73,59.69,59.71,4000.0,49.7286,49.7452,49.7119,49.7286,4000.0
2008-08-14 11:50:00,59.7,59.72,59.7,59.72,2000.0,49.7203,49.7369,49.7203,49.7369,2000.0
2008-08-14 11:55:00,59.75,59.79,59.75,59.77,4200.0,49.7619,49.7952,49.7619,49.7786,4200.0
2008-08-14 12:00:00,59.78,59.78,59.75,59.75,1600.0,49.7869,49.7869,49.7619,49.7619,1600.0
2008-08-14 12:05:00,59.75,59.8,59.74,59.76,5400.0,49.7619,49.8035,49.7536,49.7702,5400.0
2008-08-14 12:10:00,59.76,59.82,59.72,59.72,5400.0,49.7702,49.8202,49.7369,49.7369,5400.0
2008-08-14 12:15:00,59.73,59.8,59.73,59.8,7600.0,49.7452,49.8035,49.7452,49.8035,7600.0
2008-08-14 12:20:00,59.79,59.79,59.75,59.75,2300.0,49.7952,49.7952,49.7619,49.7619,2300.0
2008-08-14 12:25:00,59.73,59.73,59.69,59.7,2600.0,49.7452,49.7452,49.7119,49.7203,2600.0
2008-08-14 12:30:00,59.71,59.75,59.69,59.74,5300.0,49.7286,49.7619,49.7119,49.7536,5300.0
2008-08-14 12:35:00,59.73,59.75,59.69,59.71,5000.0,49.7452,49.7619,49.7119,49.7286,5000.0
2008-08-14 12:40:00,59.74,59.89,59.74,59.88,6400.0,49.7536,49.8785,49.7536,49.8702,6400.0
2008-08-14 12:45:00,59.88,59.97,59.88,59.93,6100.0,49.8702,49.9451,49.8702,49.9118,6100.0
2008-08-14 12:50:00,59.91,59.97,59.9,59.92,29800.0,49.8951,49.9451,49.8868,49.9035,29800.0
2008-08-14 12:55:00,59.93,59.93,59.89,59.91,1000.0,49.9118,49.9118,49.8785,49.8951,1000.0
2008-08-14 13:00:00,59.9,59.94,59.9,59.94,2200.0,49.8868,49.9201,49.8868,49.9201,2200.0
2008-08-14 13:05:00,59.9,59.9,59.87,59.87,1900.0,49.8868,49.8868,49.8618,49.8618,1900.0
2008-08-14 13:10:00,59.9,59.9,59.9,59.9,1000.0,49.8868,49.8868,49.8868,49.8868,1000.0
2008-08-14 13:15:00,59.92,59.92,59.84,59.85,1900.0,49.9035,49.9035,49.8369,49.8452,1900.0
2008-08-14 13:20:00,59.84,59.89,59.83,59.89,1700.0,49.8369,49.8785,49.8285,49.8785,1700.0
2008-08-14 13:25:00,59.86,59.86,59.8,59.8,5800.0,49.8535,49.8535,49.8035,49.8035,5800.0
2008-08-14 13:30:00,59.76,59.8,59.74,59.79,2500.0,49.7702,49.8035,49.7536,49.7952,2500.0
2008-08-14 13:35:00,59.76,59.78,59.76,59.78,3000.0,49.7702,49.7869,49.7702,49.7869,3000.0
2008-08-14 13:40:00,59.76,59.78,59.76,59.78,1500.0,49.7702,49.7869,49.7702,49.7869,1500.0
2008-08-14 13:45:00,59.77,59.77,59.7,59.75,7500.0,49.7786,49.7786,49.7203,49.7619,7500.0
2008-08-14 13:50:00,59.74,59.74,59.7,59.72,5000.0,49.7536,49.7536,49.7203,49.7369,5000.0
2008-08-14 13:55:00,59.75,59.79,59.72,59.77,8600.0,49.7619,49.7952,49.7369,49.7786,8600.0
2008-08-14 14:00:00,59.79,59.83,59.77,59.8,4400.0,49.7952,49.8285,49.7786,49.8035,4400.0
2008-08-14 14:05:00,59.82,59.85,59.77,59.85,3500.0,49.8202,49.8452,49.7786,49.8452,3500.0
2008-08-14 14:10:00,59.84,59.85,59.79,59.82,2100.0,49.8369,49.8452,49.7952,49.8202,2100.0
2008-08-14 14:15:00,59.82,59.87,59.82,59.87,2000.0,49.8202,49.8618,49.8202,49.8618,2000.0
2008-08-14 14:20:00,59.84,59.84,59.77,59.78,4900.0,49.8369,49.8369,49.7786,49.7869,4900.0
2008-08-14 14:25:00,59.76,59.82,59.76,59.79,2800.0,49.7702,49.8202,49.7702,49.7952,2800.0
2008-08-14 14:30:00,59.8,59.81,59.72,59.72,27200.0,49.8035,49.8119,49.7369,49.7369,27200.0
2008-08-14 14:35:00,59.74,59.76,59.74,59.76,1900.0,49.7536,49.7702,49.7536,49.7702,1900.0
2008-08-14 14:40:00,59.76,59.8,59.74,59.74,3300.0,49.7702,49.8035,49.7536,49.7536,3300.0
2008-08-14 14:45:00,59.66,59.66,59.59,59.62,15700.0,49.6869,49.6869,49.6286,49.6536,15700.0
2008-08-14 14:50:00,59.64,59.68,59.62,59.68,14800.0,49.6703,49.7036,49.6536,49.7036,14800.0
2008-08-14 14:55:00,59.66,59.66,59.66,59.66,1400.0,49.6869,49.6869,49.6869,49.6869,1400.0
2008-08-14 15:00:00,59.63,59.63,59.57,59.6,2600.0,49.662,49.662,49.612,49.637,2600.0
2008-08-14 15:05:00,59.61,59.65,59.61,59.64,5500.0,49.6453,49.6786,49.6453,49.6703,5500.0
2008-08-14 15:10:00,59.65,59.66,59.62,59.64,3300.0,49.6786,49.6869,49.6536,49.6703,3300.0
2008-08-14 15:15:00,59.65,59.72,59.65,59.68,7800.0,49.6786,49.7369,49.6786,49.7036,7800.0
2008-08-14 15:20:00,59.68,59.72,59.67,59.68,12200.0,49.7036,49.7369,49.6953,49.7036,12200.0
2008-08-14 15:25:00,59.69,59.7,59.62,59.63,5500.0,49.7119,49.7203,49.6536,49.662,5500.0
2008-08-14 15:30:00,59.67,59.72,59.64,59.7,13900.0,49.6953,49.7369,49.6703,49.7203,13900.0
2008-08-14 15:35:00,59.71,59.79,59.7,59.75,8100.0,49.7286,49.7952,49.7203,49.7619,8100.0
2008-08-14 15:40:00,59.76,59.79,59.74,59.75,4600.0,49.7702,49.7952,49.7536,49.7619,4600.0
2008-08-14 15:45:00,59.76,59.78,59.7,59.78,4200.0,49.7702,49.7869,49.7203,49.7869,4200.0
2008-08-14 15:50:00,59.75,59.77,59.69,59.69,2100.0,49.7619,49.7786,49.7119,49.7119,2100.0
2008-08-14 15:55:00,59.7,59.76,59.7,59.76,4600.0,49.7203,49.7702,49.7203,49.7702,4600.0
2008-08-15 09:30:00,59.84,59.97,59.84,59.94,8800.0,49.8369,49.9451,49.8369,49.9201,8800.0
2008-08-15 09:35:00,59.94,59.94,59.85,59.85,29100.0,49.9201,49.9201,49.8452,49.8452,29100.0
2008-08-15 09:40:00,59.88,60.0,59.87,59.96,16100.0,49.8702,49.9701,49.8618,49.9368,16100.0
2008-08-15 09:45:00,59.96,59.96,59.94,59.95,1900.0,49.9368,49.9368,49.9201,49.9285,1900.0
2008-08-15 09:50:00,59.91,59.91,59.78,59.81,8200.0,49.8951,49.8951,49.7869,49.8119,8200.0
2008-08-15 09:55:00,59.82,59.92,59.79,59.84,13100.0,49.8202,49.9035,49.7952,49.8369,13100.0
2008-08-15 10:00:00,59.82,59.82,59.62,59.62,4800.0,49.8202,49.8202,49.6536,49.6536,4800.0
2008-08-15 10:05:00,59.56,59.62,59.5,59.62,4800.0,49.6037,49.6536,49.5537,49.6536,4800.0
2008-08-15 10:10:00,59.59,59.67,59.57,59.61,3300.0,49.6286,49.6953,49.612,49.6453,3300.0
2008-08-15 10:15:00,59.63,59.68,59.57,59.58,4300.0,49.662,49.7036,49.612,49.6203,4300.0
2008-08-15 10:20:00,59.61,59.67,59.58,59.63,4300.0,49.6453,49.6953,49.6203,49.662,4300.0
2008-08-15 10:25:00,59.67,59.72,59.66,59.66,9000.0,49.6953,49.7369,49.6869,49.6869,9000.0
2008-08-15 10:30:00,59.68,59.77,59.68,59.75,6400.0,49.7036,49.7786,49.7036,49.7619,6400.0
2008-08-15 10:35:00,59.77,59.79,59.71,59.76,3200.0,49.7786,49.7952,49.7286,49.7702,3200.0
2008-08-15 10:40:00,59.78,59.82,59.75,59.75,4200.0,49.7869,49.8202,49.7619,49.7619,4200.0
2008-08-15 10:45:00,59.78,59.81,59.74,59.81,2400.0,49.7869,49.8119,49.7536,49.8119,2400.0
2008-08-15 10:50:00,59.83,59.92,59.83,59.86,4100.0,49.8285,49.9035,49.8285,49.8535,4100.0
2008-08-15 10:55:00,59.9,59.95,59.9,59.93,3500.0,49.8868,49.9285,49.8868,49.9118,3500.0
2008-08-15 11:00:00,59.92,59.92,59.84,59.87,4200.0,49.9035,49.9035,49.8369,49.8618,4200.0
2008-08-15 11:05:00,59.87,59.87,59.83,59.85,5300.0,49.8618,49.8618,49.8285,49.8452,5300.0
2008-08-15 11:10:00,59.84,59.88,59.82,59.85,5200.0,49.8369,49.8702,49.8202,49.8452,5200.0
2008-08-15 11:15:00,59.88,59.96,59.86,59.92,5600.0,49.8702,49.9368,49.8535,49.9035,5600.0
2008-08-15 11:20:00,59.92,59.92,59.84,59.84,1200.0,49.9035,49.9035,49.8369,49.8369,1200.0
2008-08-15 11:25:00,59.86,59.92,59.86,59.9,4000.0,49.8535,49.9035,49.8535,49.8868,4000.0
2008-08-15 11:30:00,59.92,59.98,59.9,59.98,1400.0,49.9035,49.9534,49.8868,49.9534,1400.0
2008-08-15 11:35:00,59.98,59.98,59.88,59.91,2900.0,49.9534,49.9534,49.8702,49.8951,2900.0
2008-08-15 11:40:00,59.9,59.92,59.84,59.86,13400.0,49.8868,49.9035,49.8369,49.8535,13400.0
2008-08-15 11:45:00,59.83,59.83,59.79,59.83,2200.0,49.8285,49.8285,49.7952,49.8285,2200.0
2008-08-15 11:50:00,59.84,59.85,59.8,59.82,3500.0,49.8369,49.8452,49.8035,49.8202,3500.0
2008-08-15 11:55:00,59.84,59.84,59.77,59.81,4300.0,49.8369,49.8369,49.7786,49.8119,4300.0
2008-08-15 12:00:00,59.79,59.79,59.78,59.79,1100.0,49.7952,49.7952,49.7869,49.7952,1100.0
2008-08-15 12:05:00,59.81,59.83,59.79,59.81,8000.0,49.8119,49.8285,49.7952,49.8119,8000.0
2008-08-15 12:10:00,59.77,59.8,59.71,59.76,2400.0,49.7786,49.8035,49.7286,49.7702,2400.0
2008-08-15 12:15:00,59.78,59.82,59.78,59.82,1600.0,49.7869,49.8202,49.7869,49.8202,1600.0
2008-08-15 12:20:00,59.81,59.82,59.81,59.82,400.0,49.8119,49.8202,49.8119,49.8202,400.0
2008-08-15 12:25:00,59.81,59.81,59.75,59.78,1500.0,49.8119,49.8119,49.7619,49.7869,1500.0
2008-08-15 12:30:00,59.79,59.82,59.77,59.77,1000.0,49.7952,49.8202,49.7786,49.7786,1000.0
2008-08-15 12:35:00,59.8,59.87,59.8,59.87,1700.0,49.8035,49.8618,49.8035,49.8618,1700.0
2008-08-15 12:40:00,59.89,59.89,59.8,59.85,7200.0,49.8785,49.8785,49.8035,49.8452,7200.0
2008-08-15 12:45:00,59.86,59.9,59.85,59.85,3600.0,49.8535,49.8868,49.8452,49.8452,3600.0
2008-08-15 12:50:00,59.87,59.9,59.86,59.87,2100.0,49.8618,49.8868,49.8535,49.8618,2100.0
2008-08-15 12:55:00,59.86,59.88,59.86,59.86,800.0,49.8535,49.8702,49.8535,49.8535,800.0
2008-08-15 13:00:00,59.84,59.86,59.84,59.86,1400.0,49.8369,49.8535,49.8369,49.8535,1400.0
2008-08-15 13:05:00,59.82,59.89,59.82,59.88,8600.0,49.8202,49.8785,49.8202,49.8702,8600.0
2008-08-15 13:10:00,59.85,59.86,59.85,59.86,1900.0,49.8452,49.8535,49.8452,49.8535,1900.0
2008-08-15 13:15:00,59.86,59.86,59.83,59.83,7600.0,49.8535,49.8535,49.8285,49.8285,7600.0
2008-08-15 13:20:00,59.85,59.85,59.81,59.81,7800.0,49.8452,49.8452,49.8119,49.8119,7800.0
2008-08-15 13:25:00,59.81,59.84,59.79,59.81,3000.0,49.8119,49.8369,49.7952,49.8119,3000.0
2008-08-15 13:30:00,59.81,59.81,59.78,59.78,600.0,49.8119,49.8119,49.7869,49.7869,600.0
2008-08-15 13:35:00,59.81,59.83,59.78,59.78,1700.0,49.8119,49.8285,49.7869,49.7869,1700.0
2008-08-15 13:40:00,59.78,59.78,59.78,59.78,0.0,49.7869,49.7869,49.7869,49.7869,0.0
2008-08-15 13:45:00,59.77,59.77,59.75,59.75,1800.0,49.7786,49.7786,49.7619,49.7619,1800.0
2008-08-15 13:50:00,59.76,59.76,59.73,59.73,1000.0,49.7702,49.7702,49.7452,49.7452,1000.0
2008-08-15 13:55:00,59.75,59.77,59.75,59.76,7400.0,49.7619,49.7786,49.7619,49.7702,7400.0
2008-08-15 14:00:00,59.79,59.79,59.7,59.76,4800.0,49.7952,49.7952,49.7203,49.7702,4800.0
2008-08-15 14:05:00,59.73,59.73,59.71,59.71,900.0,49.7452,49.7452,49.7286,49.7286,900.0
2008-08-15 14:10:00,59.69,59.71,59.67,59.67,1500.0,49.7119,49.7286,49.6953,49.6953,1500.0
2008-08-15 14:15:00,59.67,59.72,59.67,59.68,2500.0,49.6953,49.7369,49.6953,49.7036,2500.0
2008-08-15 14:20:00,59.7,59.75,59.7,59.73,1900.0,49.7203,49.7619,49.7203,49.7452,1900.0
2008-08-15 14:25:00,59.72,59.73,59.7,59.7,800.0,49.7369,49.7452,49.7203,49.7203,800.0
2008-08-15 14:30:00,59.74,59.75,59.73,59.73,2300.0,49.7536,49.7619,49.7452,49.7452,2300.0
2008-08-15 14:35:00,59.71,59.72,59.7,59.71,2100.0,49.7286,49.7369,49.7203,49.7286,2100.0
2008-08-15 14:40:00,59.7,59.7,59.7,59.7,2200.0,49.7203,49.7203,49.7203,49.7203,2200.0
2008-08-15 14:45:00,59.74,59.75,59.72,59.73,6300.0,49.7536,49.7619,49.7369,49.7452,6300.0
2008-08-15 14:50:00,59.73,59.79,59.73,59.78,3200.0,49.7452,49.7952,49.7452,49.7869,3200.0
2008-08-15 14:55:00,59.79,59.79,59.77,59.79,7600.0,49.7952,49.7952,49.7786,49.7952,7600.0
2008-08-15 15:00:00,59.83,59.86,59.78,59.83,13300.0,49.8285,49.8535,49.7869,49.8285,13300.0
2008-08-15 15:05:00,59.84,59.85,59.76,59.79,8200.0,49.8369,49.8452,49.7702,49.7952,8200.0
2008-08-15 15:10:00,59.78,59.79,59.77,59.79,1200.0,49.7869,49.7952,49.7786,49.7952,1200.0
2008-08-15 15:15:00,59.8,59.8,59.79,59.79,400.0,49.8035,49.8035,49.7952,49.7952,400.0
2008-08-15 15:20:00,59.8,59.83,59.76,59.83,5400.0,49.8035,49.8285,49.7702,49.8285,5400.0
2008-08-15 15:25:00,59.86,59.89,59.85,59.87,3100.0,49.8535,49.8785,49.8452,49.8618,3100.0
2008-08-15 15:30:00,59.9,59.9,59.86,59.89,1200.0,49.8868,49.8868,49.8535,49.8785,1200.0
2008-08-15 15:35:00,59.87,59.89,59.86,59.89,6500.0,49.8618,49.8785,49.8535,49.8785,6500.0
2008-08-15 15:40:00,59.86,59.89,59.85,59.86,1200.0,49.8535,49.8785,49.8452,49.8535,1200.0
2008-08-15 15:45:00,59.87,59.87,59.78,59.78,3900.0,49.8618,49.8618,49.7869,49.7869,3900.0
2008-08-15 15:50:00,59.81,59.83,59.78,59.81,3400.0,49.8119,49.8285,49.7869,49.8119,3400.0
2008-08-15 15:55:00,59.83,59.85,59.8,59.84,3800.0,49.8285,49.8452,49.8035,49.8369,3800.0
2008-08-18 09:30:00,60.02,60.13,60.02,60.06,5000.0,49.9868,50.0784,49.9868,50.0201,5000.0
2008-08-18 09:35:00,59.94,59.96,59.93,59.94,5800.0,49.9201,49.9368,49.9118,49.9201,5800.0
2008-08-18 09:40:00,59.93,59.94,59.87,59.87,1900.0,49.9118,49.9201,49.8618,49.8618,1900.0
2008-08-18 09:45:00,59.87,59.87,59.77,59.8,6600.0,49.8618,49.8618,49.7786,49.8035,6600.0
2008-08-18 09:50:00,59.77,59.77,59.71,59.77,3300.0,49.7786,49.7786,49.7286,49.7786,3300.0
2008-08-18 09:55:00,59.78,59.79,59.73,59.76,2300.0,49.7869,49.7952,49.7452,49.7702,2300.0
2008-08-18 10:00:00,59.76,59.77,59.71,59.76,3500.0,49.7702,49.7786,49.7286,49.7702,3500.0
2008-08-18 10:05:00,59.75,59.75,59.69,59.69,2700.0,49.7619,49.7619,49.7119,49.7119,2700.0
2008-08-18 10:10:00,59.66,59.73,59.64,59.73,2900.0,49.6869,49.7452,49.6703,49.7452,2900.0
2008-08-18 10:15:00,59.7,59.7,59.63,59.64,2100.0,49.7203,49.7203,49.662,49.6703,2100.0
2008-08-18 10:20:00,59.62,59.65,59.61,59.61,3300.0,49.6536,49.6786,49.6453,49.6453,3300.0
2008-08-18 10:25:00,59.58,59.69,59.58,59.69,2600.0,49.6203,49.7119,49.6203,49.7119,2600.0
2008-08-18 10:30:00,59.68,59.69,59.64,59.65,7200.0,49.7036,49.7119,49.6703,49.6786,7200.0
2008-08-18 10:35:00,59.64,59.66,59.64,59.65,2500.0,49.6703,49.6869,49.6703,49.6786,2500.0
2008-08-18 10:40:00,59.65,59.71,59.64,59.71,2000.0,49.6786,49.7286,49.6703,49.7286,2000.0
2008-08-18 10:45:00,59.7,59.7,59.63,59.63,1700.0,49.7203,49.7203,49.662,49.662,1700.0
2008-08-18 10:50:00,59.62,59.7,59.62,59.67,1300.0,49.6536,49.7203,49.6536,49.6953,1300.0
2008-08-18 10:55:00,59.68,59.7,59.68,59.7,800.0,49.7036,49.7203,49.7036,49.7203,800.0
2008-08-18 11:00:00,59.7,59.7,59.63,59.63,2700.0,49.7203,49.7203,49.662,49.662,2700.0
2008-08-18 11:05:00,59.64,59.7,59.63,59.7,1700.0,49.6703,49.7203,49.662,49.7203,1700.0
2008-08-18 11:10:00,59.71,59.73,59.7,59.7,2100.0,49.7286,49.7452,49.7203,49.7203,2100.0
2008-08-18 11:15:00,59.64,59.67,59.63,59.67,3700.0,49.6703,49.6953,49.662,49.6953,3700.0
2008-08-18 11:20:00,59.68,59.69,59.63,59.63,2700.0,49.7036,49.7119,49.662,49.662,2700.0
2008-08-18 11:25:00,59.64,59.64,59.61,59.64,1400.0,49.6703,49.6703,49.6453,49.6703,1400.0
2008-08-18 11:30:00,59.67,59.68,59.65,59.65,1300.0,49.6953,49.7036,49.6786,49.6786,1300.0
2008-08-18 11:35:00,59.67,59.67,59.67,59.67,800.0,49.6953,49.6953,49.6953,49.6953,800.0
2008-08-18 11:40:00,59.66,59.68,59.63,59.65,1400.0,49.6869,49.7036,49.662,49.6786,1400.0
2008-08-18 11:45:00,59.66,59.67,59.65,59.66,3500.0,49.6869,49.6953,49.6786,49.6869,3500.0
2008-08-18 11:50:00,59.65,59.67,59.65,59.67,600.0,49.6786,49.6953,49.6786,49.6953,600.0
2008-08-18 11:55:00,59.64,59.64,59.5,59.5,5100.0,49.6703,49.6703,49.5537,49.5537,5100.0
2008-08-18 12:00:00,59.44,59.44,59.4,59.42,3900.0,49.5037,49.5037,49.4704,49.4871,3900.0
2008-08-18 12:05:00,59.43,59.43,59.4,59.41,7800.0,49.4954,49.4954,49.4704,49.4787,7800.0
2008-08-18 12:10:00,59.42,59.43,59.4,59.42,5400.0,49.4871,49.4954,49.4704,49.4871,5400.0
2008-08-18 12:15:00,59.42,59.42,59.38,59.4,3200.0,49.4871,49.4871,49.4537,49.4704,3200.0
2008-08-18 12:20:00,59.39,59.39,59.34,59.36,3100.0,49.4621,49.4621,49.4204,49.4371,3100.0
2008-08-18 12:25:00,59.36,59.38,59.35,59.38,5300.0,49.4371,49.4537,49.4288,49.4537,5300.0
2008-08-18 12:30:00,59.38,59.4,59.38,59.4,500.0,49.4537,49.4704,49.4537,49.4704,500.0
2008-08-18 12:35:00,59.36,59.36,59.35,59.35,400.0,49.4371,49.4371,49.4288,49.4288,400.0
2008-08-18 12:40:00,59.34,59.34,59.22,59.24,2400.0,49.4204,49.4204,49.3205,49.3371,2400.0
2008-08-18 12:45:00,59.21,59.24,59.21,59.24,1100.0,49.3122,49.3371,49.3122,49.3371,1100.0
2008-08-18 12:50:00,59.21,59.22,59.2,59.2,1800.0,49.3122,49.3205,49.3038,49.3038,1800.0
2008-08-18 12:55:00,59.19,59.21,59.19,59.21,900.0,49.2955,49.3122,49.2955,49.3122,900.0
2008-08-18 13:00:00,59.26,59.26,59.26,59.26,600.0,49.3538,49.3538,49.3538,49.3538,600.0
2008-08-18 13:05:00,59.28,59.28,59.26,59.26,1200.0,49.3705,49.3705,49.3538,49.3538,1200.0
2008-08-18 13:10:00,59.26,59.28,59.24,59.24,1100.0,49.3538,49.3705,49.3371,49.3371,1100.0
2008-08-18 13:15:00,59.24,59.25,59.19,59.24,5200.0,49.3371,49.3455,49.2955,49.3371,5200.0
2008-08-18 13:20:00,59.27,59.32,59.27,59.32,2800.0,49.3621,49.4038,49.3621,49.4038,2800.0
2008-08-18 13:25:00,59.28,59.31,59.28,59.31,300.0,49.3705,49.3954,49.3705,49.3954,300.0
2008-08-18 13:30:00,59.3,59.3,59.24,59.25,2700.0,49.3871,49.3871,49.3371,49.3455,2700.0
2008-08-18 13:35:00,59.26,59.28,59.26,59.28,1600.0,49.3538,49.3705,49.3538,49.3705,1600.0
2008-08-18 13:40:00,59.23,59.25,59.23,59.25,4100.0,49.3288,49.3455,49.3288,49.3455,4100.0
2008-08-18 13:45:00,59.22,59.22,59.16,59.16,7600.0,49.3205,49.3205,49.2705,49.2705,7600.0
2008-08-18 13:50:00,59.14,59.14,59.14,59.14,500.0,49.2539,49.2539,49.2539,49.2539,500.0
2008-08-18 13:55:00,59.17,59.19,59.11,59.13,2200.0,49.2789,49.2955,49.2289,49.2455,2200.0
2008-08-18 14:00:00,59.06,59.08,59.06,59.06,2300.0,49.1872,49.2039,49.1872,49.1872,2300.0
2008-08-18 14:05:00,59.05,59.05,59.02,59.05,900.0,49.1789,49.1789,49.1539,49.1789,900.0
2008-08-18 14:10:00,59.07,59.08,59.05,59.07,2400.0,49.1956,49.2039,49.1789,49.1956,2400.0
2008-08-18 14:15:00,59.03,59.04,58.97,58.97,3400.0,49.1623,49.1706,49.1123,49.1123,3400.0
2008-08-18 14:20:00,58.99,59.02,58.97,58.98,2900.0,49.1289,49.1539,49.1123,49.1206,2900.0
2008-08-18 14:25:00,58.94,59.02,58.94,58.98,4100.0,49.0873,49.1539,49.0873,49.1206,4100.0
2008-08-18 14:30:00,58.98,58.99,58.95,58.95,10800.0,49.1206,49.1289,49.0956,49.0956,10800.0
2008-08-18 14:35:00,58.97,58.97,58.95,58.95,500.0,49.1123,49.1123,49.0956,49.0956,500.0
2008-08-18 14:40:00,58.96,58.97,58.95,58.96,3100.0,49.104,49.1123,49.0956,49.104,3100.0
2008-08-18 14:45:00,58.99,59.03,58.99,59.01,2400.0,49.1289,49.1623,49.1289,49.1456,2400.0
2008-08-18 14:50:00,59.0,59.0,59.0,59.0,1300.0,49.1373,49.1373,49.1373,49.1373,1300.0
2008-08-18 14:55:00,59.03,59.04,59.03,59.04,1100.0,49.1623,49.1706,49.1623,49.1706,1100.0
2008-08-18 15:00:00,58.96,58.96,58.89,58.89,3300.0,49.104,49.104,49.0457,49.0457,3300.0
2008-08-18 15:05:00,58.86,58.92,58.85,58.9,3200.0,49.0207,49.0706,49.0123,49.054,3200.0
2008-08-18 15:10:00,58.91,58.97,58.91,58.97,1100.0,49.0623,49.1123,49.0623,49.1123,1100.0
2008-08-18 15:15:00,58.99,59.0,58.94,59.0,5000.0,49.1289,49.1373,49.0873,49.1373,5000.0
2008-08-18 15:20:00,58.99,59.05,58.92,59.04,7200.0,49.1289,49.1789,49.0706,49.1706,7200.0
2008-08-18 15:25:00,59.04,59.09,59.04,59.09,1000.0,49.1706,49.2122,49.1706,49.2122,1000.0
2008-08-18 15:30:00,59.01,59.03,59.0,59.03,16200.0,49.1456,49.1623,49.1373,49.1623,16200.0
2008-08-18 15:35:00,59.04,59.13,59.04,59.09,14300.0,49.1706,49.2455,49.1706,49.2122,14300.0
2008-08-18 15:40:00,59.07,59.07,58.94,58.94,2100.0,49.1956,49.1956,49.0873,49.0873,2100.0
2008-08-18 15:45:00,58.91,58.96,58.87,58.96,6900.0,49.0623,49.104,49.029,49.104,6900.0
2008-08-18 15:50:00,58.94,59.08,58.93,59.05,25000.0,49.0873,49.2039,49.079,49.1789,25000.0
2008-08-18 15:55:00,59.08,59.16,59.08,59.16,24500.0,49.2039,49.2705,49.2039,49.2705,24500.0
2008-08-19 09:30:00,58.96,58.96,58.94,58.94,5700.0,49.104,49.104,49.0873,49.0873,5700.0
2008-08-19 09:35:00,58.94,58.94,58.94,58.94,0.0,49.0873,49.0873,49.0873,49.0873,0.0
2008-08-19 09:40:00,58.93,58.93,58.79,58.86,3700.0,49.079,49.079,48.9624,49.0207,3700.0
2008-08-19 09:45:00,58.86,58.86,58.81,58.81,2600.0,49.0207,49.0207,48.979,48.979,2600.0
2008-08-19 09:50:00,58.72,58.78,58.71,58.71,1600.0,48.9041,48.954,48.8957,48.8957,1600.0
2008-08-19 09:55:00,58.82,58.85,58.77,58.77,2300.0,48.9874,49.0123,48.9457,48.9457,2300.0
2008-08-19 10:00:00,58.79,58.81,58.75,58.79,4500.0,48.9624,48.979,48.9291,48.9624,4500.0
2008-08-19 10:05:00,58.77,58.77,58.7,58.7,4900.0,48.9457,48.9457,48.8874,48.8874,4900.0
2008-08-19 10:10:00,58.71,58.74,58.68,58.7,4300.0,48.8957,48.9207,48.8708,48.8874,4300.0
2008-08-19 10:15:00,58.69,58.74,58.66,58.72,5400.0,48.8791,48.9207,48.8541,48.9041,5400.0
2008-08-19 10:20:00,58.71,58.72,58.69,58.69,3100.0,48.8957,48.9041,48.8791,48.8791,3100.0
2008-08-19 10:25:00,58.7,58.72,58.66,58.68,1800.0,48.8874,48.9041,48.8541,48.8708,1800.0
2008-08-19 10:30:00,58.72,58.76,58.72,58.75,3800.0,48.9041,48.9374,48.9041,48.9291,3800.0
2008-08-19 10:35:00,58.74,58.78,58.74,58.76,3800.0,48.9207,48.954,48.9207,48.9374,3800.0
2008-08-19 10:40:00,58.79,58.84,58.79,58.81,5300.0,48.9624,49.004,48.9624,48.979,5300.0
2008-08-19 10:45:00,58.79,58.81,58.75,58.77,7200.0,48.9624,48.979,48.9291,48.9457,7200.0
2008-08-19 10:50:00,58.74,58.74,58.66,58.66,3000.0,48.9207,48.9207,48.8541,48.8541,3000.0
2008-08-19 10:55:00,58.7,58.71,58.67,58.68,3700.0,48.8874,48.8957,48.8624,48.8708,3700.0
2008-08-19 11:00:00,58.7,58.7,58.69,58.7,500.0,48.8874,48.8874,48.8791,48.8874,500.0
2008-08-19 11:05:00,58.68,58.7,58.65,58.66,4900.0,48.8708,48.8874,48.8458,48.8541,4900.0
2008-08-19 11:10:00,58.68,58.74,58.66,58.74,4300.0,48.8708,48.9207,48.8541,48.9207,4300.0
2008-08-19 11:15:00,58.73,58.76,58.67,58.67,9000.0,48.9124,48.9374,48.8624,48.8624,9000.0
2008-08-19 11:20:00,58.67,58.73,58.66,58.73,18200.0,48.8624,48.9124,48.8541,48.9124,18200.0
2008-08-19 11:25:00,58.73,58.77,58.73,58.76,3800.0,48.9124,48.9457,48.9124,48.9374,3800.0
2008-08-19 11:30:00,58.75,58.77,58.75,58.77,5500.0,48.9291,48.9457,48.9291,48.9457,5500.0
2008-08-19 11:35:00,58.7,58.72,58.67,58.69,4600.0,48.8874,48.9041,48.8624,48.8791,4600.0
2008-08-19 11:40:00,58.7,58.76,58.7,58.76,3500.0,48.8874,48.9374,48.8874,48.9374,3500.0
2008-08-19 11:45:00,58.73,58.73,58.7,58.7,500.0,48.9124,48.9124,48.8874,48.8874,500.0
2008-08-19 11:50:00,58.71,58.71,58.69,58.69,1700.0,48.8957,48.8957,48.8791,48.8791,1700.0
2008-08-19 11:55:00,58.67,58.67,58.62,58.62,2700.0,48.8624,48.8624,48.8208,48.8208,2700.0
2008-08-19 12:00:00,58.61,58.64,58.59,58.59,5200.0,48.8125,48.8374,48.7958,48.7958,5200.0
2008-08-19 12:05:00,58.59,58.66,58.59,58.63,1400.0,48.7958,48.8541,48.7958,48.8291,1400.0
2008-08-19 12:10:00,58.63,58.65,58.63,58.64,1000.0,48.8291,48.8458,48.8291,48.8374,1000.0
2008-08-19 12:15:00,58.66,58.72,58.66,58.72,1900.0,48.8541,48.9041,48.8541,48.9041,1900.0
2008-08-19 12:20:00,58.71,58.73,58.71,58.73,1800.0,48.8957,48.9124,48.8957,48.9124,1800.0
2008-08-19 12:25:00,58.74,58.74,58.73,58.73,2300.0,48.9207,48.9207,48.9124,48.9124,2300.0
2008-08-19 12:30:00,58.73,58.73,58.71,58.72,700.0,48.9124,48.9124,48.8957,48.9041,700.0
2008-08-19 12:35:00,58.74,58.83,58.74,58.82,1100.0,48.9207,48.9957,48.9207,48.9874,1100.0
2008-08-19 12:40:00,58.81,58.81,58.76,58.76,1900.0,48.979,48.979,48.9374,48.9374,1900.0
2008-08-19 12:45:00,58.74,58.78,58.74,58.78,1700.0,48.9207,48.954,48.9207,48.954,1700.0
2008-08-19 12:50:00,58.8,58.82,58.77,58.82,5600.0,48.9707,48.9874,48.9457,48.9874,5600.0
2008-08-19 12:55:00,58.8,58.8,58.77,58.77,900.0,48.9707,48.9707,48.9457,48.9457,900.0
2008-08-19 13:00:00,58.76,58.77,58.74,58.75,2100.0,48.9374,48.9457,48.9207,48.9291,2100.0
2008-08-19 13:05:00,58.73,58.8,58.73,58.79,1100.0,48.9124,48.9707,48.9124,48.9624,1100.0
2008-08-19 13:10:00,58.82,58.86,58.82,58.86,2500.0,48.9874,49.0207,48.9874,49.0207,2500.0
2008-08-19 13:15:00,58.86,58.86,58.8,58.8,600.0,49.0207,49.0207,48.9707,48.9707,600.0
2008-08-19 13:20:00,58.81,58.84,58.81,58.81,700.0,48.979,49.004,48.979,48.979,700.0
2008-08-19 13:25:00,58.84,58.84,58.81,58.81,700.0,49.004,49.004,48.979,48.979,700.0
2008-08-19 13:30:00,58.82,58.87,58.82,58.84,1300.0,48.9874,49.029,48.9874,49.004,1300.0
2008-08-19 13:35:00,58.84,58.84,58.84,58.84,100.0,49.004,49.004,49.004,49.004,100.0
2008-08-19 13:40:00,58.86,58.9,58.84,58.84,1600.0,49.0207,49.054,49.004,49.004,1600.0
2008-08-19 13:45:00,58.82,58.86,58.82,58.86,900.0,48.9874,49.0207,48.9874,49.0207,900.0
2008-08-19 13:50:00,58.87,58.87,58.83,58.83,300.0,49.029,49.029,48.9957,48.9957,300.0
2008-08-19 13:55:00,58.81,58.81,58.72,58.72,1400.0,48.979,48.979,48.9041,48.9041,1400.0
2008-08-19 14:00:00,58.74,58.76,58.72,58.76,2100.0,48.9207,48.9374,48.9041,48.9374,2100.0
2008-08-19 14:05:00,58.75,58.79,58.72,58.79,6600.0,48.9291,48.9624,48.9041,48.9624,6600.0
2008-08-19 14:10:00,58.78,58.78,58.74,58.75,5300.0,48.954,48.954,48.9207,48.9291,5300.0
2008-08-19 14:15:00,58.75,58.75,58.73,58.73,800.0,48.9291,48.9291,48.9124,48.9124,800.0
2008-08-19 14:20:00,58.72,58.77,58.66,58.66,2500.0,48.9041,48.9457,48.8541,48.8541,2500.0
2008-08-19 14:25:00,58.67,58.7,58.65,58.66,2000.0,48.8624,48.8874,48.8458,48.8541,2000.0
2008-08-19 14:30:00,58.65,58.67,58.63,58.66,1600.0,48.8458,48.8624,48.8291,48.8541,1600.0
2008-08-19 14:35:00,58.67,58.67,58.6,58.61,9000.0,48.8624,48.8624,48.8041,48.8125,9000.0
2008-08-19 14:40:00,58.6,58.6,58.59,58.6,1000.0,48.8041,48.8041,48.7958,48.8041,1000.0
2008-08-19 14:45:00,58.6,58.64,58.6,58.64,2200.0,48.8041,48.8374,48.8041,48.8374,2200.0
2008-08-19 14:50:00,58.66,58.72,58.66,58.72,1800.0,48.8541,48.9041,48.8541,48.9041,1800.0
2008-08-19 14:55:00,58.69,58.7,58.64,58.67,6300.0,48.8791,48.8874,48.8374,48.8624,6300.0
2008-08-19 15:00:00,58.65,58.65,58.52,58.52,5500.0,48.8458,48.8458,48.7375,48.7375,5500.0
2008-08-19 15:05:00,58.53,58.57,58.5,58.5,4000.0,48.7458,48.7792,48.7209,48.7209,4000.0
2008-08-19 15:10:00,58.52,58.58,58.52,58.58,3400.0,48.7375,48.7875,48.7375,48.7875,3400.0
2008-08-19 15:15:00,58.57,58.6,58.57,58.57,11200.0,48.7792,48.8041,48.7792,48.7792,11200.0
2008-08-19 15:20:00,58.56,58.69,58.51,58.66,11000.0,48.7708,48.8791,48.7292,48.8541,11000.0
2008-08-19 15:25:00,58.65,58.68,58.63,58.65,4500.0,48.8458,48.8708,48.8291,48.8458,4500.0
2008-08-19 15:30:00,58.64,58.64,58.53,58.54,3800.0,48.8374,48.8374,48.7458,48.7542,3800.0
2008-08-19 15:35:00,58.6,58.61,58.57,58.61,2400.0,48.8041,48.8125,48.7792,48.8125,2400.0
2008-08-19 15:40:00,58.6,58.62,58.55,58.6,2500.0,48.8041,48.8208,48.7625,48.8041,2500.0
2008-08-19 15:45:00,58.64,58.66,58.61,58.62,4300.0,48.8374,48.8541,48.8125,48.8208,4300.0
2008-08-19 15:50:00,58.61,58.68,58.59,58.68,3600.0,48.8125,48.8708,48.7958,48.8708,3600.0
2008-08-19 15:55:00,58.68,58.72,58.65,58.72,2600.0,48.8708,48.9041,48.8458,48.9041,2600.0
2008-08-20 09:30:00,59.0,59.0,58.91,58.91,7800.0,49.1373,49.1373,49.0623,49.0623,7800.0
2008-08-20 09:35:00,58.92,58.96,58.87,58.92,6200.0,49.0706,49.104,49.029,49.0706,6200.0
2008-08-20 09:40:00,58.84,58.84,58.74,58.76,1600.0,49.004,49.004,48.9207,48.9374,1600.0
2008-08-20 09:45:00,58.75,58.76,58.63,58.63,3600.0,48.9291,48.9374,48.8291,48.8291,3600.0
2008-08-20 09:50:00,58.68,58.7,58.64,58.7,4800.0,48.8708,48.8874,48.8374,48.8874,4800.0
2008-08-20 09:55:00,58.71,58.77,58.7,58.74,3700.0,48.8957,48.9457,48.8874,48.9207,3700.0
2008-08-20 10:00:00,58.72,58.72,58.65,58.67,4700.0,48.9041,48.9041,48.8458,48.8624,4700.0
2008-08-20 10:05:00,58.69,58.69,58.62,58.67,3100.0,48.8791,48.8791,48.8208,48.8624,3100.0
2008-08-20 10:10:00,58.71,58.81,58.71,58.81,2900.0,48.8957,48.979,48.8957,48.979,2900.0
2008-08-20 10:15:00,58.8,58.91,58.8,58.84,8800.0,48.9707,49.0623,48.9707,49.004,8800.0
2008-08-20 10:20:00,58.85,58.93,58.83,58.88,5100.0,49.0123,49.079,48.9957,49.0373,5100.0
2008-08-20 10:25:00,58.88,58.89,58.82,58.82,2500.0,49.0373,49.0457,48.9874,48.9874,2500.0
2008-08-20 10:30:00,58.81,58.89,58.81,58.89,3800.0,48.979,49.0457,48.979,49.0457,3800.0
2008-08-20 10:35:00,58.9,58.97,58.82,58.88,7400.0,49.054,49.1123,48.9874,49.0373,7400.0
2008-08-20 10:40:00,58.86,58.96,58.82,58.94,5000.0,49.0207,49.104,48.9874,49.0873,5000.0
2008-08-20 10:45:00,58.97,59.05,58.97,59.02,4400.0,49.1123,49.1789,49.1123,49.1539,4400.0
2008-08-20 10:50:00,59.04,59.06,59.01,59.04,1600.0,49.1706,49.1872,49.1456,49.1706,1600.0
2008-08-20 10:55:00,59.03,59.12,59.01,59.12,4200.0,49.1623,49.2372,49.1456,49.2372,4200.0
2008-08-20 11:00:00,59.11,59.11,59.05,59.05,1600.0,49.2289,49.2289,49.1789,49.1789,1600.0
2008-08-20 11:05:00,59.07,59.07,59.07,59.07,300.0,49.1956,49.1956,49.1956,49.1956,300.0
2008-08-20 11:10:00,59.1,59.18,59.09,59.09,7500.0,49.2206,49.2872,49.2122,49.2122,7500.0
2008-08-20 11:15:00,59.06,59.07,59.05,59.07,500.0,49.1872,49.1956,49.1789,49.1956,500.0
2008-08-20 11:20:00,59.05,59.08,59.04,59.08,2900.0,49.1789,49.2039,49.1706,49.2039,2900.0
2008-08-20 11:25:00,59.05,59.07,59.04,59.07,1100.0,49.1789,49.1956,49.1706,49.1956,1100.0
2008-08-20 11:30:00,59.05,59.05,58.97,58.97,2000.0,49.1789,49.1789,49.1123,49.1123,2000.0
2008-08-20 11:35:00,58.95,58.95,58.89,58.89,3300.0,49.0956,49.0956,49.0457,49.0457,3300.0
2008-08-20 11:40:00,58.86,58.88,58.84,58.88,1900.0,49.0207,49.0373,49.004,49.0373,1900.0
2008-08-20 11:45:00,58.88,58.88,58.84,58.84,700.0,49.0373,49.0373,49.004,49.004,700.0
2008-08-20 11:50:00,58.9,58.94,58.9,58.92,3800.0,49.054,49.0873,49.054,49.0706,3800.0
2008-08-20 11:55:00,58.9,58.93,58.9,58.93,200.0,49.054,49.079,49.054,49.079,200.0
2008-08-20 12:00:00,58.96,58.97,58.89,58.89,2800.0,49.104,49.1123,49.0457,49.0457,2800.0
2008-08-20 12:05:00,58.87,58.91,58.84,58.88,3500.0,49.029,49.0623,49.004,49.0373,3500.0
2008-08-20 12:10:00,58.84,58.84,58.78,58.79,1800.0,49.004,49.004,48.954,48.9624,1800.0
2008-08-20 12:15:00,58.79,58.79,58.74,58.76,1500.0,48.9624,48.9624,48.9207,48.9374,1500.0
2008-08-20 12:20:00,58.72,58.83,58.72,58.83,2600.0,48.9041,48.9957,48.9041,48.9957,2600.0
2008-08-20 12:25:00,58.84,58.84,58.81,58.82,1600.0,49.004,49.004,48.979,48.9874,1600.0
2008-08-20 12:30:00,58.83,58.88,58.83,58.83,1300.0,48.9957,49.0373,48.9957,48.9957,1300.0
2008-08-20 12:35:00,58.84,58.87,58.83,58.85,2900.0,49.004,49.029,48.9957,49.0123,2900.0
2008-08-20 12:40:00,58.83,58.86,58.83,58.86,3000.0,48.9957,49.0207,48.9957,49.0207,3000.0
2008-08-20 12:45:00,58.83,58.83,58.76,58.76,2700.0,48.9957,48.9957,48.9374,48.9374,2700.0
2008-08-20 12:50:00,58.74,58.77,58.72,58.72,3500.0,48.9207,48.9457,48.9041,48.9041,3500.0
2008-08-20 12:55:00,58.71,58.77,58.71,58.77,2000.0,48.8957,48.9457,48.8957,48.9457,2000.0
2008-08-20 13:00:00,58.8,58.8,58.77,58.79,2600.0,48.9707,48.9707,48.9457,48.9624,2600.0
2008-08-20 13:05:00,58.79,58.85,58.79,58.85,1500.0,48.9624,49.0123,48.9624,49.0123,1500.0
2008-08-20 13:10:00,58.83,58.88,58.83,58.84,5900.0,48.9957,49.0373,48.9957,49.004,5900.0
2008-08-20 13:15:00,58.83,58.87,58.83,58.84,2700.0,48.9957,49.029,48.9957,49.004,2700.0
2008-08-20 13:20:00,58.86,58.89,58.82,58.82,6800.0,49.0207,49.0457,48.9874,48.9874,6800.0
2008-08-20 13:25:00,58.85,58.86,58.82,58.85,3100.0,49.0123,49.0207,48.9874,49.0123,3100.0
2008-08-20 13:30:00,58.88,58.89,58.86,58.88,2000.0,49.0373,49.0457,49.0207,49.0373,2000.0
2008-08-20 13:35:00,58.89,58.89,58.86,58.86,900.0,49.0457,49.0457,49.0207,49.0207,900.0
2008-08-20 13:40:00,58.85,58.86,58.84,58.84,900.0,49.0123,49.0207,49.004,49.004,900.0
2008-08-20 13:45:00,58.85,58.93,58.85,58.91,4300.0,49.0123,49.079,49.0123,49.0623,4300.0
2008-08-20 13:50:00,58.93,58.93,58.91,58.91,1000.0,49.079,49.079,49.0623,49.0623,1000.0
2008-08-20 13:55:00,58.88,58.92,58.88,58.92,900.0,49.0373,49.0706,49.0373,49.0706,900.0
2008-08-20 14:00:00,58.9,58.9,58.78,58.83,12700.0,49.054,49.054,48.954,48.9957,12700.0
2008-08-20 14:05:00,58.82,58.85,58.82,58.83,2700.0,48.9874,49.0123,48.9874,48.9957,2700.0
2008-08-20 14:10:00,58.82,58.82,58.81,58.81,300.0,48.9874,48.9874,48.979,48.979,300.0
2008-08-20 14:15:00,58.78,58.8,58.69,58.71,7500.0,48.954,48.9707,48.8791,48.8957,7500.0
2008-08-20 14:20:00,58.71,58.75,58.69,58.75,6800.0,48.8957,48.9291,48.8791,48.9291,6800.0
2008-08-20 14:25:00,58.73,58.78,58.73,58.77,1500.0,48.9124,48.954,48.9124,48.9457,1500.0
2008-08-20 14:30:00,58.72,58.72,58.68,58.72,4500.0,48.9041,48.9041,48.8708,48.9041,4500.0
2008-08-20 14:35:00,58.72,58.79,58.72,58.73,6100.0,48.9041,48.9624,48.9041,48.9124,6100.0
2008-08-20 14:40:00,58.74,58.79,58.73,58.79,3300.0,48.9207,48.9624,48.9124,48.9624,3300.0
2008-08-20 14:45:00,58.79,58.79,58.76,58.76,1000.0,48.9624,48.9624,48.9374,48.9374,1000.0
2008-08-20 14:50:00,58.78,58.91,58.78,58.89,4900.0,48.954,49.0623,48.954,49.0457,4900.0
2008-08-20 14:55:00,58.91,58.93,58.89,58.91,4100.0,49.0623,49.079,49.0457,49.0623,4100.0
2008-08-20 15:00:00,58.93,58.98,58.93,58.98,3900.0,49.079,49.1206,49.079,49.1206,3900.0
2008-08-20 15:05:00,58.92,58.92,58.9,58.91,8300.0,49.0706,49.0706,49.054,49.0623,8300.0
2008-08-20 15:10:00,58.9,58.93,58.88,58.93,2900.0,49.054,49.079,49.0373,49.079,2900.0
2008-08-20 15:15:00,58.91,58.91,58.79,58.79,3900.0,49.0623,49.0623,48.9624,48.9624,3900.0
2008-08-20 15:20:00,58.78,58.81,58.77,58.77,3900.0,48.954,48.979,48.9457,48.9457,3900.0
2008-08-20 15:25:00,58.81,58.82,58.8,58.82,2900.0,48.979,48.9874,48.9707,48.9874,2900.0
2008-08-20 15:30:00,58.8,58.83,58.73,58.73,2400.0,48.9707,48.9957,48.9124,48.9124,2400.0
2008-08-20 15:35:00,58.74,58.91,58.74,58.91,2400.0,48.9207,49.0623,48.9207,49.0623,2400.0
2008-08-20 15:40:00,58.93,59.02,58.93,59.0,1100.0,49.079,49.1539,49.079,49.1373,1100.0
2008-08-20 15:45:00,59.02,59.02,58.94,58.98,2000.0,49.1539,49.1539,49.0873,49.1206,2000.0
2008-08-20 15:50:00,58.95,58.97,58.94,58.97,900.0,49.0956,49.1123,49.0873,49.1123,900.0
2008-08-20 15:55:00,59.03,59.06,59.03,59.04,1600.0,49.1623,49.1872,49.1623,49.1706,1600.0
2008-08-21 09:30:00,58.87,58.87,58.53,58.8,9200.0,49.029,49.029,48.7458,48.9707,9200.0
2008-08-21 09:35:00,58.72,58.78,58.72,58.78,3600.0,48.9041,48.954,48.9041,48.954,3600.0
2008-08-21 09:40:00,58.82,58.82,58.77,58.77,1300.0,48.9874,48.9874,48.9457,48.9457,1300.0
2008-08-21 09:45:00,58.76,58.81,58.71,58.71,2600.0,48.9374,48.979,48.8957,48.8957,2600.0
2008-08-21 09:50:00,58.73,58.82,58.72,58.82,2200.0,48.9124,48.9874,48.9041,48.9874,2200.0
2008-08-21 09:55:00,58.82,58.91,58.81,58.9,4000.0,48.9874,49.0623,48.979,49.054,4000.0
2008-08-21 10:00:00,58.87,59.0,58.84,58.88,21400.0,49.029,49.1373,49.004,49.0373,21400.0
2008-08-21 10:05:00,58.88,58.9,58.83,58.83,1300.0,49.0373,49.054,48.9957,48.9957,1300.0
2008-08-21 10:10:00,58.82,58.82,58.77,58.79,2100.0,48.9874,48.9874,48.9457,48.9624,2100.0
2008-08-21 10:15:00,58.77,58.95,58.77,58.95,2000.0,48.9457,49.0956,48.9457,49.0956,2000.0
2008-08-21 10:20:00,58.94,58.99,58.89,58.89,1700.0,49.0873,49.1289,49.0457,49.0457,1700.0
2008-08-21 10:25:00,58.88,58.88,58.84,58.84,600.0,49.0373,49.0373,49.004,49.004,600.0
2008-08-21 10:30:00,58.83,58.83,58.77,58.77,2200.0,48.9957,48.9957,48.9457,48.9457,2200.0
2008-08-21 10:35:00,58.78,58.81,58.75,58.8,6800.0,48.954,48.979,48.9291,48.9707,6800.0
2008-08-21 10:40:00,58.81,58.81,58.67,58.69,3600.0,48.979,48.979,48.8624,48.8791,3600.0
2008-08-21 10:45:00,58.69,58.71,58.62,58.65,9300.0,48.8791,48.8957,48.8208,48.8458,9300.0
2008-08-21 10:50:00,58.71,58.71,58.65,58.68,4200.0,48.8957,48.8957,48.8458,48.8708,4200.0
2008-08-21 10:55:00,58.67,58.77,58.67,58.77,7200.0,48.8624,48.9457,48.8624,48.9457,7200.0
2008-08-21 11:00:00,58.76,58.77,58.73,58.76,14600.0,48.9374,48.9457,48.9124,48.9374,14600.0
2008-08-21 11:05:00,58.75,58.75,58.69,58.7,39100.0,48.9291,48.9291,48.8791,48.8874,39100.0
2008-08-21 11:10:00,58.71,58.75,58.69,58.75,31300.0,48.8957,48.9291,48.8791,48.9291,31300.0
2008-08-21 11:15:00,58.74,58.74,58.68,58.72,2500.0,48.9207,48.9207,48.8708,48.9041,2500.0
2008-08-21 11:20:00,58.73,58.76,58.71,58.71,2600.0,48.9124,48.9374,48.8957,48.8957,2600.0
2008-08-21 11:25:00,58.73,58.86,58.73,58.85,3400.0,48.9124,49.0207,48.9124,49.0123,3400.0
2008-08-21 11:30:00,58.85,58.85,58.81,58.82,700.0,49.0123,49.0123,48.979,48.9874,700.0
2008-08-21 11:35:00,58.82,58.85,58.82,58.82,2800.0,48.9874,49.0123,48.9874,48.9874,2800.0
2008-08-21 11:40:00,58.83,58.96,58.83,58.96,5000.0,48.9957,49.104,48.9957,49.104,5000.0
2008-08-21 11:45:00,58.96,59.01,58.93,58.95,2100.0,49.104,49.1456,49.079,49.0956,2100.0
2008-08-21 11:50:00,58.95,58.95,58.92,58.92,400.0,49.0956,49.0956,49.0706,49.0706,400.0
2008-08-21 11:55:00,58.88,58.92,58.87,58.89,900.0,49.0373,49.0706,49.029,49.0457,900.0
2008-08-21 12:00:00,58.9,59.02,58.9,58.98,6600.0,49.054,49.1539,49.054,49.1206,6600.0
2008-08-21 12:05:00,58.99,58.99,58.96,58.96,500.0,49.1289,49.1289,49.104,49.104,500.0
2008-08-21 12:10:00,58.98,58.98,58.96,58.96,1300.0,49.1206,49.1206,49.104,49.104,1300.0
2008-08-21 12:15:00,58.96,58.99,58.92,58.99,2700.0,49.104,49.1289,49.0706,49.1289,2700.0
2008-08-21 12:20:00,58.99,58.99,58.91,58.91,4800.0,49.1289,49.1289,49.0623,49.0623,4800.0
2008-08-21 12:25:00,58.9,58.9,58.87,58.87,1200.0,49.054,49.054,49.029,49.029,1200.0
2008-08-21 12:30:00,58.88,58.89,58.88,58.89,1100.0,49.0373,49.0457,49.0373,49.0457,1100.0
2008-08-21 12:35:00,58.9,58.9,58.87,58.89,4500.0,49.054,49.054,49.029,49.0457,4500.0
2008-08-21 12:40:00,58.87,58.9,58.85,58.86,2700.0,49.029,49.054,49.0123,49.0207,2700.0
2008-08-21 12:45:00,58.86,58.86,58.86,58.86,500.0,49.0207,49.0207,49.0207,49.0207,500.0
2008-08-21 12:50:00,58.89,58.91,58.89,58.89,9600.0,49.0457,49.0623,49.0457,49.0457,9600.0
2008-08-21 12:55:00,58.89,58.89,58.88,58.89,1100.0,49.0457,49.0457,49.0373,49.0457,1100.0
2008-08-21 13:00:00,58.88,58.91,58.88,58.91,1100.0,49.0373,49.0623,49.0373,49.0623,1100.0
2008-08-21 13:05:00,58.94,58.97,58.92,58.97,3700.0,49.0873,49.1123,49.0706,49.1123,3700.0
2008-08-21 13:10:00,58.96,59.01,58.96,59.01,800.0,49.104,49.1456,49.104,49.1456,800.0
2008-08-21 13:15:00,59.03,59.03,59.01,59.01,1500.0,49.1623,49.1623,49.1456,49.1456,1500.0
2008-08-21 13:20:00,59.04,59.04,59.04,59.04,1000.0,49.1706,49.1706,49.1706,49.1706,1000.0
2008-08-21 13:25:00,59.04,59.04,58.95,58.96,8200.0,49.1706,49.1706,49.0956,49.104,8200.0
2008-08-21 13:30:00,58.97,58.98,58.95,58.95,2200.0,49.1123,49.1206,49.0956,49.0956,2200.0
2008-08-21 13:35:00,58.95,59.07,58.95,59.07,3700.0,49.0956,49.1956,49.0956,49.1956,3700.0
2008-08-21 13:40:00,59.03,59.03,58.97,58.97,5400.0,49.1623,49.1623,49.1123,49.1123,5400.0
2008-08-21 13:45:00,58.95,59.0,58.95,59.0,1700.0,49.0956,49.1373,49.0956,49.1373,1700.0
2008-08-21 13:50:00,59.0,59.02,58.95,58.95,2400.0,49.1373,49.1539,49.0956,49.0956,2400.0
2008-08-21 13:55:00,58.97,58.99,58.97,58.98,2000.0,49.1123,49.1289,49.1123,49.1206,2000.0
2008-08-21 14:00:00,58.98,59.0,58.97,59.0,1800.0,49.1206,49.1373,49.1123,49.1373,1800.0
2008-08-21 14:05:00,59.01,59.01,59.0,59.01,2800.0,49.1456,49.1456,49.1373,49.1456,2800.0
2008-08-21 14:10:00,59.01,59.12,59.01,59.12,2200.0,49.1456,49.2372,49.1456,49.2372,2200.0
2008-08-21 14:15:00,59.11,59.12,59.1,59.1,1100.0,49.2289,49.2372,49.2206,49.2206,1100.0
2008-08-21 14:20:00,59.08,59.1,59.06,59.1,3100.0,49.2039,49.2206,49.1872,49.2206,3100.0
2008-08-21 14:25:00,59.08,59.13,59.08,59.1,3900.0,49.2039,49.2455,49.2039,49.2206,3900.0
2008-08-21 14:30:00,59.11,59.11,59.11,59.11,100.0,49.2289,49.2289,49.2289,49.2289,100.0
2008-08-21 14:35:00,59.21,59.22,59.19,59.22,1000.0,49.3122,49.3205,49.2955,49.3205,1000.0
2008-08-21 14:40:00,59.21,59.24,59.19,59.23,6800.0,49.3122,49.3371,49.2955,49.3288,6800.0
2008-08-21 14:45:00,59.26,59.29,59.25,59.29,5100.0,49.3538,49.3788,49.3455,49.3788,5100.0
2008-08-21 14:50:00,59.26,59.31,59.26,59.28,2600.0,49.3538,49.3954,49.3538,49.3705,2600.0
2008-08-21 14:55:00,59.27,59.27,59.2,59.22,1200.0,49.3621,49.3621,49.3038,49.3205,1200.0
2008-08-21 15:00:00,59.22,59.28,59.22,59.28,2300.0,49.3205,49.3705,49.3205,49.3705,2300.0
2008-08-21 15:05:00,59.28,59.28,59.28,59.28,0.0,49.3705,49.3705,49.3705,49.3705,0.0
2008-08-21 15:10:00,59.22,59.31,59.22,59.25,5100.0,49.3205,49.3954,49.3205,49.3455,5100.0
2008-08-21 15:15:00,59.26,59.28,59.22,59.26,2300.0,49.3538,49.3705,49.3205,49.3538,2300.0
2008-08-21 15:20:00,59.25,59.28,59.22,59.26,10100.0,49.3455,49.3705,49.3205,49.3538,10100.0
2008-08-21 15:25:00,59.25,59.27,59.19,59.21,2100.0,49.3455,49.3621,49.2955,49.3122,2100.0
2008-08-21 15:30:00,59.18,59.21,59.15,59.21,5000.0,49.2872,49.3122,49.2622,49.3122,5000.0
2008-08-21 15:35:00,59.19,59.25,59.17,59.2,11400.0,49.2955,49.3455,49.2789,49.3038,11400.0
2008-08-21 15:40:00,59.22,59.26,59.19,59.26,2500.0,49.3205,49.3538,49.2955,49.3538,2500.0
2008-08-21 15:45:00,59.21,59.23,59.18,59.18,2800.0,49.3122,49.3288,49.2872,49.2872,2800.0
2008-08-21 15:50:00,59.21,59.21,59.16,59.18,900.0,49.3122,49.3122,49.2705,49.2872,900.0
2008-08-21 15:55:00,59.18,59.19,59.15,59.18,2700.0,49.2872,49.2955,49.2622,49.2872,2700.0
2008-08-22 09:30:00,59.59,59.59,59.36,59.39,9700.0,49.6286,49.6286,49.4371,49.4621,9700.0
2008-08-22 09:35:00,59.43,59.44,59.39,59.4,3100.0,49.4954,49.5037,49.4621,49.4704,3100.0
2008-08-22 09:40:00,59.4,59.5,59.4,59.49,7700.0,49.4704,49.5537,49.4704,49.5454,7700.0
2008-08-22 09:45:00,59.52,59.59,59.52,59.59,9700.0,49.5703,49.6286,49.5703,49.6286,9700.0
2008-08-22 09:50:00,59.57,59.57,59.52,59.52,6400.0,49.612,49.612,49.5703,49.5703,6400.0
2008-08-22 09:55:00,59.52,59.53,59.5,59.52,3200.0,49.5703,49.5787,49.5537,49.5703,3200.0
2008-08-22 10:00:00,59.54,59.58,59.47,59.5,7300.0,49.587,49.6203,49.5287,49.5537,7300.0
2008-08-22 10:05:00,59.53,59.61,59.53,59.6,3500.0,49.5787,49.6453,49.5787,49.637,3500.0
2008-08-22 10:10:00,59.58,59.59,59.57,59.59,900.0,49.6203,49.6286,49.612,49.6286,900.0
2008-08-22 10:15:00,59.61,59.72,59.61,59.72,1800.0,49.6453,49.7369,49.6453,49.7369,1800.0
2008-08-22 10:20:00,59.69,59.69,59.69,59.69,400.0,49.7119,49.7119,49.7119,49.7119,400.0
2008-08-22 10:25:00,59.72,59.72,59.7,59.7,2300.0,49.7369,49.7369,49.7203,49.7203,2300.0
2008-08-22 10:30:00,59.71,59.73,59.68,59.72,2500.0,49.7286,49.7452,49.7036,49.7369,2500.0
2008-08-22 10:35:00,59.74,59.79,59.74,59.79,2000.0,49.7536,49.7952,49.7536,49.7952,2000.0
2008-08-22 10:40:00,59.74,59.74,59.73,59.73,600.0,49.7536,49.7536,49.7452,49.7452,600.0
2008-08-22 10:45:00,59.72,59.75,59.72,59.75,400.0,49.7369,49.7619,49.7369,49.7619,400.0
2008-08-22 10:50:00,59.74,59.74,59.68,59.7,1400.0,49.7536,49.7536,49.7036,49.7203,1400.0
2008-08-22 10:55:00,59.7,59.7,59.66,59.66,1400.0,49.7203,49.7203,49.6869,49.6869,1400.0
2008-08-22 11:00:00,59.69,59.69,59.68,59.68,200.0,49.7119,49.7119,49.7036,49.7036,200.0
2008-08-22 11:05:00,59.69,59.69,59.67,59.67,900.0,49.7119,49.7119,49.6953,49.6953,900.0
2008-08-22 11:10:00,59.65,59.65,59.61,59.64,3900.0,49.6786,49.6786,49.6453,49.6703,3900.0
2008-08-22 11:15:00,59.66,59.66,59.62,59.64,4200.0,49.6869,49.6869,49.6536,49.6703,4200.0
2008-08-22 11:20:00,59.67,59.67,59.64,59.65,500.0,49.6953,49.6953,49.6703,49.6786,500.0
2008-08-22 11:25:00,59.65,59.65,59.62,59.62,2500.0,49.6786,49.6786,49.6536,49.6536,2500.0
2008-08-22 11:30:00,59.63,59.65,59.62,59.64,900.0,49.662,49.6786,49.6536,49.6703,900.0
2008-08-22 11:35:00,59.63,59.64,59.61,59.61,2400.0,49.662,49.6703,49.6453,49.6453,2400.0
2008-08-22 11:40:00,59.59,59.6,59.58,59.59,4400.0,49.6286,49.637,49.6203,49.6286,4400.0
2008-08-22 11:45:00,59.58,59.61,59.58,59.61,1900.0,49.6203,49.6453,49.6203,49.6453,1900.0
2008-08-22 11:50:00,59.61,59.62,59.59,59.61,2600.0,49.6453,49.6536,49.6286,49.6453,2600.0
2008-08-22 11:55:00,59.61,59.63,59.6,59.63,2400.0,49.6453,49.662,49.637,49.662,2400.0
2008-08-22 12:00:00,59.62,59.62,59.52,59.52,2000.0,49.6536,49.6536,49.5703,49.5703,2000.0
2008-08-22 12:05:00,59.48,59.49,59.47,59.49,4600.0,49.537,49.5454,49.5287,49.5454,4600.0
2008-08-22 12:10:00,59.49,59.49,59.49,59.49,600.0,49.5454,49.5454,49.5454,49.5454,600.0
2008-08-22 12:15:00,59.49,59.5,59.48,59.49,1600.0,49.5454,49.5537,49.537,49.5454,1600.0
2008-08-22 12:20:00,59.44,59.45,59.41,59.44,2000.0,49.5037,49.512,49.4787,49.5037,2000.0
2008-08-22 12:25:00,59.48,59.48,59.48,59.48,600.0,49.537,49.537,49.537,49.537,600.0
2008-08-22 12:30:00,59.42,59.49,59.42,59.49,800.0,49.4871,49.5454,49.4871,49.5454,800.0
2008-08-22 12:35:00,59.49,59.49,59.49,59.49,400.0,49.5454,49.5454,49.5454,49.5454,400.0
2008-08-22 12:40:00,59.45,59.48,59.45,59.48,300.0,49.512,49.537,49.512,49.537,300.0
2008-08-22 12:45:00,59.53,59.53,59.48,59.48,3400.0,49.5787,49.5787,49.537,49.537,3400.0
2008-08-22 12:50:00,59.49,59.5,59.47,59.5,2000.0,49.5454,49.5537,49.5287,49.5537,2000.0
2008-08-22 12:55:00,59.52,59.54,59.52,59.54,1300.0,49.5703,49.587,49.5703,49.587,1300.0
2008-08-22 13:00:00,59.55,59.63,59.55,59.63,3100.0,49.5953,49.662,49.5953,49.662,3100.0
2008-08-22 13:05:00,59.61,59.63,59.61,59.63,900.0,49.6453,49.662,49.6453,49.662,900.0
2008-08-22 13:10:00,59.66,59.67,59.66,59.67,1300.0,49.6869,49.6953,49.6869,49.6953,1300.0
2008-08-22 13:15:00,59.64,59.64,59.61,59.61,2500.0,49.6703,49.6703,49.6453,49.6453,2500.0
2008-08-22 13:20:00,59.63,59.65,59.6,59.63,10800.0,49.662,49.6786,49.637,49.662,10800.0
2008-08-22 13:25:00,59.63,59.63,59.6,59.61,4000.0,49.662,49.662,49.637,49.6453,4000.0
2008-08-22 13:30:00,59.63,59.67,59.61,59.62,4000.0,49.662,49.6953,49.6453,49.6536,4000.0
2008-08-22 13:35:00,59.6,59.63,59.59,59.63,4300.0,49.637,49.662,49.6286,49.662,4300.0
2008-08-22 13:40:00,59.63,59.63,59.63,59.63,500.0,49.662,49.662,49.662,49.662,500.0
2008-08-22 13:45:00,59.63,59.65,59.62,59.64,4700.0,49.662,49.6786,49.6536,49.6703,4700.0
2008-08-22 13:50:00,59.66,59.67,59.65,59.66,9600.0,49.6869,49.6953,49.6786,49.6869,9600.0
2008-08-22 13:55:00,59.65,59.67,59.65,59.65,29000.0,49.6786,49.6953,49.6786,49.6786,29000.0
2008-08-22 14:00:00,59.63,59.66,59.63,59.63,6200.0,49.662,49.6869,49.662,49.662,6200.0
2008-08-22 14:05:00,59.56,59.59,59.56,59.59,1200.0,49.6037,49.6286,49.6037,49.6286,1200.0
2008-08-22 14:10:00,59.56,59.56,59.56,59.56,200.0,49.6037,49.6037,49.6037,49.6037,200.0
2008-08-22 14:15:00,59.58,59.58,59.56,59.56,1200.0,49.6203,49.6203,49.6037,49.6037,1200.0
2008-08-22 14:20:00,59.63,59.71,59.63,59.71,2600.0,49.662,49.7286,49.662,49.7286,2600.0
2008-08-22 14:25:00,59.7,59.7,59.68,59.68,7000.0,49.7203,49.7203,49.7036,49.7036,7000.0
2008-08-22 14:30:00,59.69,59.69,59.67,59.69,1100.0,49.7119,49.7119,49.6953,49.7119,1100.0
2008-08-22 14:35:00,59.7,59.72,59.69,59.72,3100.0,49.7203,49.7369,49.7119,49.7369,3100.0
2008-08-22 14:40:00,59.73,59.77,59.73,59.74,2100.0,49.7452,49.7786,49.7452,49.7536,2100.0
2008-08-22 14:45:00,59.71,59.71,59.65,59.65,2400.0,49.7286,49.7286,49.6786,49.6786,2400.0
2008-08-22 14:50:00,59.65,59.65,59.65,59.65,0.0,49.6786,49.6786,49.6786,49.6786,0.0
2008-08-22 14:55:00,59.66,59.66,59.62,59.64,1300.0,49.6869,49.6869,49.6536,49.6703,1300.0
2008-08-22 15:00:00,59.64,59.64,59.59,59.61,1000.0,49.6703,49.6703,49.6286,49.6453,1000.0
2008-08-22 15:05:00,59.59,59.62,59.56,59.62,1600.0,49.6286,49.6536,49.6037,49.6536,1600.0
2008-08-22 15:10:00,59.69,59.69,59.66,59.67,1300.0,49.7119,49.7119,49.6869,49.6953,1300.0
2008-08-22 15:15:00,59.65,59.65,59.65,59.65,8800.0,49.6786,49.6786,49.6786,49.6786,8800.0
2008-08-22 15:20:00,59.67,59.67,59.6,59.64,1700.0,49.6953,49.6953,49.637,49.6703,1700.0
2008-08-22 15:25:00,59.64,59.64,59.61,59.64,10800.0,49.6703,49.6703,49.6453,49.6703,10800.0
2008-08-22 15:30:00,59.7,59.71,59.7,59.71,400.0,49.7203,49.7286,49.7203,49.7286,400.0
2008-08-22 15:35:00,59.75,59.75,59.72,59.72,600.0,49.7619,49.7619,49.7369,49.7369,600.0
2008-08-22 15:40:00,59.73,59.73,59.67,59.69,2900.0,49.7452,49.7452,49.6953,49.7119,2900.0
2008-08-22 15:45:00,59.7,59.7,59.69,59.7,4000.0,49.7203,49.7203,49.7119,49.7203,4000.0
2008-08-22 15:50:00,59.73,59.75,59.71,59.71,1900.0,49.7452,49.7619,49.7286,49.7286,1900.0
2008-08-22 15:55:00,59.73,59.76,59.7,59.76,1500.0,49.7452,49.7702,49.7203,49.7702,1500.0
2008-08-25 09:30:00,59.34,59.34,59.34,59.34,10600.0,49.4204,49.4204,49.4204,49.4204,10600.0
2008-08-25 09:35:00,59.48,59.48,59.35,59.36,21700.0,49.537,49.537,49.4288,49.4371,21700.0
2008-08-25 09:40:00,59.36,59.4,59.35,59.37,2700.0,49.4371,49.4704,49.4288,49.4454,2700.0
2008-08-25 09:45:00,59.29,59.36,59.26,59.34,5300.0,49.3788,49.4371,49.3538,49.4204,5300.0
2008-08-25 09:50:00,59.3,59.33,59.27,59.27,700.0,49.3871,49.4121,49.3621,49.3621,700.0
2008-08-25 09:55:00,59.3,59.34,59.3,59.34,700.0,49.3871,49.4204,49.3871,49.4204,700.0
2008-08-25 10:00:00,59.31,59.39,59.23,59.24,25600.0,49.3954,49.4621,49.3288,49.3371,25600.0
2008-08-25 10:05:00,59.26,59.33,59.26,59.33,1700.0,49.3538,49.4121,49.3538,49.4121,1700.0
2008-08-25 10:10:00,59.32,59.35,59.26,59.27,8500.0,49.4038,49.4288,49.3538,49.3621,8500.0
2008-08-25 10:15:00,59.3,59.37,59.3,59.35,3300.0,49.3871,49.4454,49.3871,49.4288,3300.0
2008-08-25 10:20:00,59.35,59.35,59.3,59.31,25000.0,49.4288,49.4288,49.3871,49.3954,25000.0
2008-08-25 10:25:00,59.32,59.33,59.26,59.32,7900.0,49.4038,49.4121,49.3538,49.4038,7900.0
2008-08-25 10:30:00,59.29,59.29,59.24,59.26,6300.0,49.3788,49.3788,49.3371,49.3538,6300.0
2008-08-25 10:35:00,59.26,59.26,59.2,59.2,2200.0,49.3538,49.3538,49.3038,49.3038,2200.0
2008-08-25 10:40:00,59.19,59.21,59.18,59.21,7600.0,49.2955,49.3122,49.2872,49.3122,7600.0
2008-08-25 10:45:00,59.22,59.22,59.13,59.13,1000.0,49.3205,49.3205,49.2455,49.2455,1000.0
2008-08-25 10:50:00,59.0,59.0,58.99,59.0,3100.0,49.1373,49.1373,49.1289,49.1373,3100.0
2008-08-25 10:55:00,59.0,59.0,58.99,58.99,5200.0,49.1373,49.1373,49.1289,49.1289,5200.0
2008-08-25 11:00:00,59.0,59.0,59.0,59.0,400.0,49.1373,49.1373,49.1373,49.1373,400.0
2008-08-25 11:05:00,59.01,59.03,59.0,59.0,1400.0,49.1456,49.1623,49.1373,49.1373,1400.0
2008-08-25 11:10:00,58.99,58.99,58.94,58.96,7000.0,49.1289,49.1289,49.0873,49.104,7000.0
2008-08-25 11:15:00,58.95,58.95,58.92,58.92,1000.0,49.0956,49.0956,49.0706,49.0706,1000.0
2008-08-25 11:20:00,58.95,58.96,58.93,58.96,2900.0,49.0956,49.104,49.079,49.104,2900.0
2008-08-25 11:25:00,58.98,58.98,58.97,58.97,400.0,49.1206,49.1206,49.1123,49.1123,400.0
2008-08-25 11:30:00,58.98,58.98,58.92,58.94,6500.0,49.1206,49.1206,49.0706,49.0873,6500.0
2008-08-25 11:35:00,58.96,58.97,58.96,58.96,1200.0,49.104,49.1123,49.104,49.104,1200.0
2008-08-25 11:40:00,58.94,58.95,58.94,58.95,5200.0,49.0873,49.0956,49.0873,49.0956,5200.0
2008-08-25 11:45:00,58.95,58.99,58.95,58.99,700.0,49.0956,49.1289,49.0956,49.1289,700.0
2008-08-25 11:50:00,58.95,58.95,58.92,58.92,6800.0,49.0956,49.0956,49.0706,49.0706,6800.0
2008-08-25 11:55:00,58.87,58.87,58.71,58.71,1200.0,49.029,49.029,48.8957,48.8957,1200.0
2008-08-25 12:00:00,58.69,58.73,58.68,58.73,6200.0,48.8791,48.9124,48.8708,48.9124,6200.0
2008-08-25 12:05:00,58.65,58.69,58.65,58.69,4100.0,48.8458,48.8791,48.8458,48.8791,4100.0
2008-08-25 12:10:00,58.69,58.71,58.69,58.71,600.0,48.8791,48.8957,48.8791,48.8957,600.0
2008-08-25 12:15:00,58.65,58.65,58.6,58.63,6500.0,48.8458,48.8458,48.8041,48.8291,6500.0
2008-08-25 12:20:00,58.61,58.63,58.61,58.63,300.0,48.8125,48.8291,48.8125,48.8291,300.0
2008-08-25 12:25:00,58.61,58.63,58.58,58.61,2000.0,48.8125,48.8291,48.7875,48.8125,2000.0
2008-08-25 12:30:00,58.6,58.6,58.58,58.58,5200.0,48.8041,48.8041,48.7875,48.7875,5200.0
2008-08-25 12:35:00,58.58,58.61,58.58,58.6,700.0,48.7875,48.8125,48.7875,48.8041,700.0
2008-08-25 12:40:00,58.63,58.65,58.63,58.63,3200.0,48.8291,48.8458,48.8291,48.8291,3200.0
2008-08-25 12:45:00,58.63,58.64,58.63,58.63,17600.0,48.8291,48.8374,48.8291,48.8291,17600.0
2008-08-25 12:50:00,58.63,58.63,58.55,58.57,50700.0,48.8291,48.8291,48.7625,48.7792,50700.0
2008-08-25 12:55:00,58.55,58.56,58.53,58.55,5600.0,48.7625,48.7708,48.7458,48.7625,5600.0
2008-08-25 13:00:00,58.61,58.68,58.61,58.67,5200.0,48.8125,48.8708,48.8125,48.8624,5200.0
2008-08-25 13:05:00,58.68,58.68,58.67,58.67,5200.0,48.8708,48.8708,48.8624,48.8624,5200.0
2008-08-25 13:10:00,58.63,58.66,58.63,58.66,2500.0,48.8291,48.8541,48.8291,48.8541,2500.0
2008-08-25 13:15:00,58.66,58.67,58.66,58.67,700.0,48.8541,48.8624,48.8541,48.8624,700.0
2008-08-25 13:20:00,58.64,58.66,58.61,58.63,5800.0,48.8374,48.8541,48.8125,48.8291,5800.0
2008-08-25 13:25:00,58.66,58.66,58.65,58.65,300.0,48.8541,48.8541,48.8458,48.8458,300.0
2008-08-25 13:30:00,58.67,58.69,58.65,58.69,7000.0,48.8624,48.8791,48.8458,48.8791,7000.0
2008-08-25 13:35:00,58.68,58.68,58.67,58.68,5300.0,48.8708,48.8708,48.8624,48.8708,5300.0
2008-08-25 13:40:00,58.69,58.74,58.69,58.72,7900.0,48.8791,48.9207,48.8791,48.9041,7900.0
2008-08-25 13:45:00,58.69,58.69,58.64,58.65,6800.0,48.8791,48.8791,48.8374,48.8458,6800.0
2008-08-25 13:50:00,58.67,58.71,58.67,58.71,800.0,48.8624,48.8957,48.8624,48.8957,800.0
2008-08-25 13:55:00,58.69,58.73,58.68,58.7,11500.0,48.8791,48.9124,48.8708,48.8874,11500.0
2008-08-25 14:00:00,58.69,58.71,58.66,58.67,11200.0,48.8791,48.8957,48.8541,48.8624,11200.0
2008-08-25 14:05:00,58.66,58.69,58.62,58.69,5800.0,48.8541,48.8791,48.8208,48.8791,5800.0
2008-08-25 14:10:00,58.68,58.71,58.64,58.65,12600.0,48.8708,48.8957,48.8374,48.8458,12600.0
2008-08-25 14:15:00,58.59,58.64,58.59,58.64,6400.0,48.7958,48.8374,48.7958,48.8374,6400.0
2008-08-25 14:20:00,58.64,58.64,58.62,58.62,1300.0,48.8374,48.8374,48.8208,48.8208,1300.0
2008-08-25 14:25:00,58.62,58.68,58.6,58.62,29500.0,48.8208,48.8708,48.8041,48.8208,29500.0
2008-08-25 14:30:00,58.66,58.67,58.61,58.64,11000.0,48.8541,48.8624,48.8125,48.8374,11000.0
2008-08-25 14:35:00,58.64,58.65,58.6,58.61,17300.0,48.8374,48.8458,48.8041,48.8125,17300.0
2008-08-25 14:40:00,58.62,58.68,58.61,58.67,20000.0,48.8208,48.8708,48.8125,48.8624,20000.0
2008-08-25 14:45:00,58.71,58.75,58.71,58.73,4800.0,48.8957,48.9291,48.8957,48.9124,4800.0
2008-08-25 14:50:00,58.73,58.73,58.73,58.73,1700.0,48.9124,48.9124,48.9124,48.9124,1700.0
2008-08-25 14:55:00,58.71,58.71,58.6,58.62,13000.0,48.8957,48.8957,48.8041,48.8208,13000.0
2008-08-25 15:00:00,58.61,58.66,58.61,58.64,4000.0,48.8125,48.8541,48.8125,48.8374,4000.0
2008-08-25 15:05:00,58.63,58.65,58.6,58.65,5200.0,48.8291,48.8458,48.8041,48.8458,5200.0
2008-08-25 15:10:00,58.62,58.63,58.6,58.6,1000.0,48.8208,48.8291,48.8041,48.8041,1000.0
2008-08-25 15:15:00,58.64,58.66,58.62,58.63,4000.0,48.8374,48.8541,48.8208,48.8291,4000.0
2008-08-25 15:20:00,58.63,58.64,58.58,58.58,9200.0,48.8291,48.8374,48.7875,48.7875,9200.0
2008-08-25 15:25:00,58.62,58.64,58.62,58.63,4500.0,48.8208,48.8374,48.8208,48.8291,4500.0
2008-08-25 15:30:00,58.61,58.63,58.59,58.59,3600.0,48.8125,48.8291,48.7958,48.7958,3600.0
2008-08-25 15:35:00,58.63,58.63,58.56,58.56,8800.0,48.8291,48.8291,48.7708,48.7708,8800.0
2008-08-25 15:40:00,58.55,58.57,58.51,58.54,5500.0,48.7625,48.7792,48.7292,48.7542,5500.0
2008-08-25 15:45:00,58.55,58.67,58.54,58.64,3100.0,48.7625,48.8624,48.7542,48.8374,3100.0
2008-08-25 15:50:00,58.62,58.65,58.62,58.65,1900.0,48.8208,48.8458,48.8208,48.8458,1900.0
2008-08-25 15:55:00,58.65,58.67,58.62,58.67,3500.0,48.8458,48.8624,48.8208,48.8624,3500.0
2008-08-26 09:30:00,58.58,58.73,58.58,58.72,22700.0,48.7875,48.9124,48.7875,48.9041,22700.0
2008-08-26 09:35:00,58.56,58.57,58.56,58.57,1400.0,48.7708,48.7792,48.7708,48.7792,1400.0
2008-08-26 09:40:00,58.59,58.75,58.59,58.75,3500.0,48.7958,48.9291,48.7958,48.9291,3500.0
2008-08-26 09:45:00,58.74,58.75,58.68,58.7,5500.0,48.9207,48.9291,48.8708,48.8874,5500.0
2008-08-26 09:50:00,58.69,58.7,58.63,58.66,5800.0,48.8791,48.8874,48.8291,48.8541,5800.0
2008-08-26 09:55:00,58.62,58.62,58.6,58.61,1700.0,48.8208,48.8208,48.8041,48.8125,1700.0
2008-08-26 10:00:00,58.68,58.74,58.67,58.74,5600.0,48.8708,48.9207,48.8624,48.9207,5600.0
2008-08-26 10:05:00,58.76,58.78,58.71,58.71,1700.0,48.9374,48.954,48.8957,48.8957,1700.0
2008-08-26 10:10:00,58.74,58.75,58.74,58.75,300.0,48.9207,48.9291,48.9207,48.9291,300.0
2008-08-26 10:15:00,58.72,58.73,58.72,58.73,300.0,48.9041,48.9124,48.9041,48.9124,300.0
2008-08-26 10:20:00,58.74,58.77,58.73,58.76,900.0,48.9207,48.9457,48.9124,48.9374,900.0
2008-08-26 10:25:00,58.75,58.8,58.73,58.78,3200.0,48.9291,48.9707,48.9124,48.954,3200.0
2008-08-26 10:30:00,58.88,58.9,58.88,58.9,600.0,49.0373,49.054,49.0373,49.054,600.0
2008-08-26 10:35:00,58.92,58.96,58.92,58.96,2100.0,49.0706,49.104,49.0706,49.104,2100.0
2008-08-26 10:40:00,58.97,58.97,58.95,58.95,1600.0,49.1123,49.1123,49.0956,49.0956,1600.0
2008-08-26 10:45:00,58.92,58.93,58.92,58.92,900.0,49.0706,49.079,49.0706,49.0706,900.0
2008-08-26 10:50:00,58.92,58.92,58.88,58.88,1200.0,49.0706,49.0706,49.0373,49.0373,1200.0
2008-08-26 10:55:00,58.88,58.91,58.88,58.9,1500.0,49.0373,49.0623,49.0373,49.054,1500.0
2008-08-26 11:00:00,58.93,58.94,58.92,58.94,1500.0,49.079,49.0873,49.0706,49.0873,1500.0
2008-08-26 11:05:00,58.93,58.93,58.84,58.84,1900.0,49.079,49.079,49.004,49.004,1900.0
2008-08-26 11:10:00,58.84,58.84,58.81,58.81,1100.0,49.004,49.004,48.979,48.979,1100.0
2008-08-26 11:15:00,58.83,58.84,58.82,58.82,3100.0,48.9957,49.004,48.9874,48.9874,3100.0
2008-08-26 11:20:00,58.83,58.85,58.81,58.82,2900.0,48.9957,49.0123,48.979,48.9874,2900.0
2008-08-26 11:25:00,58.77,58.83,58.77,58.78,4600.0,48.9457,48.9957,48.9457,48.954,4600.0
2008-08-26 11:30:00,58.75,58.75,58.75,58.75,200.0,48.9291,48.9291,48.9291,48.9291,200.0
2008-08-26 11:35:00,58.71,58.71,58.65,58.66,2300.0,48.8957,48.8957,48.8458,48.8541,2300.0
2008-08-26 11:40:00,58.69,58.72,58.69,58.72,1000.0,48.8791,48.9041,48.8791,48.9041,1000.0
2008-08-26 11:45:00,58.69,58.73,58.69,58.69,2700.0,48.8791,48.9124,48.8791,48.8791,2700.0
2008-08-26 11:50:00,58.7,58.71,58.68,58.7,1000.0,48.8874,48.8957,48.8708,48.8874,1000.0
2008-08-26 11:55:00,58.7,58.73,58.7,58.72,2200.0,48.8874,48.9124,48.8874,48.9041,2200.0
2008-08-26 12:00:00,58.7,58.74,58.7,58.73,1500.0,48.8874,48.9207,48.8874,48.9124,1500.0
2008-08-26 12:05:00,58.75,58.76,58.75,58.75,500.0,48.9291,48.9374,48.9291,48.9291,500.0
2008-08-26 12:10:00,58.75,58.75,58.73,58.74,1200.0,48.9291,48.9291,48.9124,48.9207,1200.0
2008-08-26 12:15:00,58.74,58.75,58.73,58.74,2400.0,48.9207,48.9291,48.9124,48.9207,2400.0
2008-08-26 12:20:00,58.77,58.83,58.77,58.81,1800.0,48.9457,48.9957,48.9457,48.979,1800.0
2008-08-26 12:25:00,58.8,58.8,58.7,58.7,2100.0,48.9707,48.9707,48.8874,48.8874,2100.0
2008-08-26 12:30:00,58.71,58.75,58.69,58.7,7000.0,48.8957,48.9291,48.8791,48.8874,7000.0
2008-08-26 12:35:00,58.7,58.72,58.7,58.71,1400.0,48.8874,48.9041,48.8874,48.8957,1400.0
2008-08-26 12:40:00,58.68,58.75,58.68,58.74,600.0,48.8708,48.9291,48.8708,48.9207,600.0
2008-08-26 12:45:00,58.77,58.81,58.74,58.74,3800.0,48.9457,48.979,48.9207,48.9207,3800.0
2008-08-26 12:50:00,58.73,58.73,58.69,58.71,1200.0,48.9124,48.9124,48.8791,48.8957,1200.0
2008-08-26 12:55:00,58.69,58.69,58.67,58.68,11400.0,48.8791,48.8791,48.8624,48.8708,11400.0
2008-08-26 13:00:00,58.68,58.7,58.67,58.69,4200.0,48.8708,48.8874,48.8624,48.8791,4200.0
2008-08-26 13:05:00,58.7,58.7,58.68,58.68,2800.0,48.8874,48.8874,48.8708,48.8708,2800.0
2008-08-26 13:10:00,58.7,58.7,58.7,58.7,400.0,48.8874,48.8874,48.8874,48.8874,400.0
2008-08-26 13:15:00,58.68,58.68,58.64,58.64,1100.0,48.8708,48.8708,48.8374,48.8374,1100.0
2008-08-26 13:20:00,58.65,58.67,58.65,58.67,1300.0,48.8458,48.8624,48.8458,48.8624,1300.0
2008-08-26 13:25:00,58.67,58.69,58.64,58.64,1900.0,48.8624,48.8791,48.8374,48.8374,1900.0
2008-08-26 13:30:00,58.6,58.6,58.53,58.59,3700.0,48.8041,48.8041,48.7458,48.7958,3700.0
2008-08-26 13:35:00,58.57,58.6,58.56,58.6,2600.0,48.7792,48.8041,48.7708,48.8041,2600.0
2008-08-26 13:40:00,58.59,58.61,58.57,58.58,3000.0,48.7958,48.8125,48.7792,48.7875,3000.0
2008-08-26 13:45:00,58.57,58.6,58.56,58.58,66000.0,48.7792,48.8041,48.7708,48.7875,66000.0
2008-08-26 13:50:00,58.62,58.67,58.62,58.65,1900.0,48.8208,48.8624,48.8208,48.8458,1900.0
2008-08-26 13:55:00,58.66,58.66,58.58,58.62,9700.0,48.8541,48.8541,48.7875,48.8208,9700.0
2008-08-26 14:00:00,58.61,58.62,58.53,58.59,3300.0,48.8125,48.8208,48.7458,48.7958,3300.0
2008-08-26 14:05:00,58.61,58.65,58.57,58.65,2400.0,48.8125,48.8458,48.7792,48.8458,2400.0
2008-08-26 14:10:00,58.66,58.68,58.65,58.68,1100.0,48.8541,48.8708,48.8458,48.8708,1100.0
2008-08-26 14:15:00,58.66,58.66,58.56,58.57,1900.0,48.8541,48.8541,48.7708,48.7792,1900.0
2008-08-26 14:20:00,58.56,58.6,58.55,58.55,2300.0,48.7708,48.8041,48.7625,48.7625,2300.0
2008-08-26 14:25:00,58.52,58.52,58.5,58.51,1400.0,48.7375,48.7375,48.7209,48.7292,1400.0
2008-08-26 14:30:00,58.5,58.54,58.47,58.54,800.0,48.7209,48.7542,48.6959,48.7542,800.0
2008-08-26 14:35:00,58.5,58.56,58.48,58.53,14100.0,48.7209,48.7708,48.7042,48.7458,14100.0
2008-08-26 14:40:00,58.54,58.54,58.47,58.47,1900.0,48.7542,48.7542,48.6959,48.6959,1900.0
2008-08-26 14:45:00,58.46,58.54,58.46,58.54,4200.0,48.6875,48.7542,48.6875,48.7542,4200.0
2008-08-26 14:50:00,58.54,58.54,58.5,58.5,2800.0,48.7542,48.7542,48.7209,48.7209,2800.0
2008-08-26 14:55:00,58.53,58.53,58.45,58.46,2700.0,48.7458,48.7458,48.6792,48.6875,2700.0
2008-08-26 15:00:00,58.47,58.51,58.47,58.51,1800.0,48.6959,48.7292,48.6959,48.7292,1800.0
2008-08-26 15:05:00,58.52,58.57,58.5,58.51,2900.0,48.7375,48.7792,48.7209,48.7292,2900.0
2008-08-26 15:10:00,58.49,58.6,58.49,58.6,2200.0,48.7125,48.8041,48.7125,48.8041,2200.0
2008-08-26 15:15:00,58.63,58.64,58.6,58.61,10800.0,48.8291,48.8374,48.8041,48.8125,10800.0
2008-08-26 15:20:00,58.62,58.64,58.59,58.64,14700.0,48.8208,48.8374,48.7958,48.8374,14700.0
2008-08-26 15:25:00,58.61,58.61,58.59,58.61,2500.0,48.8125,48.8125,48.7958,48.8125,2500.0
2008-08-26 15:30:00,58.66,58.66,58.66,58.66,900.0,48.8541,48.8541,48.8541,48.8541,900.0
2008-08-26 15:35:00,58.67,58.72,58.65,58.65,10500.0,48.8624,48.9041,48.8458,48.8458,10500.0
2008-08-26 15:40:00,58.68,58.74,58.68,58.71,6700.0,48.8708,48.9207,48.8708,48.8957,6700.0
2008-08-26 15:45:00,58.68,58.76,58.68,58.75,5800.0,48.8708,48.9374,48.8708,48.9291,5800.0
2008-08-26 15:50:00,58.76,58.79,58.76,58.76,2500.0,48.9374,48.9624,48.9374,48.9374,2500.0
2008-08-26 15:55:00,58.75,58.78,58.72,58.78,5300.0,48.9291,48.954,48.9041,48.954,5300.0
2008-08-27 09:30:00,58.93,58.93,58.86,58.86,12300.0,49.079,49.079,49.0207,49.0207,12300.0
2008-08-27 09:35:00,58.88,58.96,58.86,58.96,3600.0,49.0373,49.104,49.0207,49.104,3600.0
2008-08-27 09:40:00,58.97,58.97,58.86,58.89,800.0,49.1123,49.1123,49.0207,49.0457,800.0
2008-08-27 09:45:00,58.87,58.87,58.81,58.81,4100.0,49.029,49.029,48.979,48.979,4100.0
2008-08-27 09:50:00,58.76,58.76,58.75,58.76,900.0,48.9374,48.9374,48.9291,48.9374,900.0
2008-08-27 09:55:00,58.78,58.81,58.77,58.8,1200.0,48.954,48.979,48.9457,48.9707,1200.0
2008-08-27 10:00:00,58.83,58.92,58.83,58.91,1900.0,48.9957,49.0706,48.9957,49.0623,1900.0
2008-08-27 10:05:00,58.88,58.94,58.88,58.94,1700.0,49.0373,49.0873,49.0373,49.0873,1700.0
2008-08-27 10:10:00,58.92,58.94,58.92,58.94,2300.0,49.0706,49.0873,49.0706,49.0873,2300.0
2008-08-27 10:15:00,58.92,59.0,58.92,59.0,1000.0,49.0706,49.1373,49.0706,49.1373,1000.0
2008-08-27 10:20:00,59.08,59.1,59.08,59.09,800.0,49.2039,49.2206,49.2039,49.2122,800.0
2008-08-27 10:25:00,59.07,59.08,59.06,59.08,2500.0,49.1956,49.2039,49.1872,49.2039,2500.0
2008-08-27 10:30:00,59.09,59.13,59.09,59.12,1900.0,49.2122,49.2455,49.2122,49.2372,1900.0
2008-08-27 10:35:00,59.14,59.16,59.12,59.15,2300.0,49.2539,49.2705,49.2372,49.2622,2300.0
2008-08-27 10:40:00,59.13,59.16,59.13,59.16,1500.0,49.2455,49.2705,49.2455,49.2705,1500.0
2008-08-27 10:45:00,59.15,59.15,59.08,59.08,2400.0,49.2622,49.2622,49.2039,49.2039,2400.0
2008-08-27 10:50:00,59.1,59.1,59.06,59.07,1100.0,49.2206,49.2206,49.1872,49.1956,1100.0
2008-08-27 10:55:00,59.03,59.06,59.03,59.05,700.0,49.1623,49.1872,49.1623,49.1789,700.0
2008-08-27 11:00:00,59.07,59.08,59.01,59.02,1000.0,49.1956,49.2039,49.1456,49.1539,1000.0
2008-08-27 11:05:00,58.97,59.0,58.96,58.96,1700.0,49.1123,49.1373,49.104,49.104,1700.0
2008-08-27 11:10:00,58.97,59.02,58.97,59.02,700.0,49.1123,49.1539,49.1123,49.1539,700.0
2008-08-27 11:15:00,59.0,59.01,59.0,59.01,300.0,49.1373,49.1456,49.1373,49.1456,300.0
2008-08-27 11:20:00,59.06,59.06,59.03,59.03,600.0,49.1872,49.1872,49.1623,49.1623,600.0
2008-08-27 11:25:00,59.01,59.01,58.96,58.96,4300.0,49.1456,49.1456,49.104,49.104,4300.0
2008-08-27 11:30:00,58.9,58.92,58.84,58.9,8800.0,49.054,49.0706,49.004,49.054,8800.0
2008-08-27 11:35:00,58.88,58.88,58.85,58.85,1600.0,49.0373,49.0373,49.0123,49.0123,1600.0
2008-08-27 11:40:00,58.87,58.9,58.85,58.88,20700.0,49.029,49.054,49.0123,49.0373,20700.0
2008-08-27 11:45:00,58.9,58.92,58.88,58.92,1400.0,49.054,49.0706,49.0373,49.0706,1400.0
2008-08-27 11:50:00,58.91,58.91,58.91,58.91,300.0,49.0623,49.0623,49.0623,49.0623,300.0
2008-08-27 11:55:00,58.87,58.92,58.87,58.92,1100.0,49.029,49.0706,49.029,49.0706,1100.0
2008-08-27 12:00:00,58.92,58.96,58.92,58.96,1400.0,49.0706,49.104,49.0706,49.104,1400.0
2008-08-27 12:05:00,59.05,59.08,59.05,59.06,1000.0,49.1789,49.2039,49.1789,49.1872,1000.0
2008-08-27 12:10:00,59.09,59.11,59.09,59.11,400.0,49.2122,49.2289,49.2122,49.2289,400.0
2008-08-27 12:15:00,59.1,59.12,59.09,59.09,500.0,49.2206,49.2372,49.2122,49.2122,500.0
2008-08-27 12:20:00,59.13,59.18,59.12,59.17,700.0,49.2455,49.2872,49.2372,49.2789,700.0
2008-08-27 12:25:00,59.19,59.21,59.19,59.21,1300.0,49.2955,49.3122,49.2955,49.3122,1300.0
2008-08-27 12:30:00,59.23,59.28,59.23,59.28,700.0,49.3288,49.3705,49.3288,49.3705,700.0
2008-08-27 12:35:00,59.26,59.26,59.2,59.2,900.0,49.3538,49.3538,49.3038,49.3038,900.0
2008-08-27 12:40:00,59.21,59.26,59.21,59.24,1600.0,49.3122,49.3538,49.3122,49.3371,1600.0
2008-08-27 12:45:00,59.3,59.38,59.3,59.37,700.0,49.3871,49.4537,49.3871,49.4454,700.0
2008-08-27 12:50:00,59.33,59.33,59.33,59.33,100.0,49.4121,49.4121,49.4121,49.4121,100.0
2008-08-27 12:55:00,59.34,59.36,59.33,59.33,900.0,49.4204,49.4371,49.4121,49.4121,900.0
2008-08-27 13:00:00,59.33,59.35,59.29,59.29,2000.0,49.4121,49.4288,49.3788,49.3788,2000.0
2008-08-27 13:05:00,59.3,59.32,59.27,59.29,2400.0,49.3871,49.4038,49.3621,49.3788,2400.0
2008-08-27 13:10:00,59.31,59.31,59.31,59.31,200.0,49.3954,49.3954,49.3954,49.3954,200.0
2008-08-27 13:15:00,59.3,59.34,59.3,59.3,3500.0,49.3871,49.4204,49.3871,49.3871,3500.0
2008-08-27 13:20:00,59.27,59.27,59.27,59.27,200.0,49.3621,49.3621,49.3621,49.3621,200.0
2008-08-27 13:25:00,59.26,59.29,59.25,59.28,5000.0,49.3538,49.3788,49.3455,49.3705,5000.0
2008-08-27 13:30:00,59.28,59.32,59.25,59.27,3800.0,49.3705,49.4038,49.3455,49.3621,3800.0
2008-08-27 13:35:00,59.28,59.31,59.28,59.31,400.0,49.3705,49.3954,49.3705,49.3954,400.0
2008-08-27 13:40:00,59.33,59.33,59.33,59.33,100.0,49.4121,49.4121,49.4121,49.4121,100.0
2008-08-27 13:45:00,59.36,59.36,59.36,59.36,200.0,49.4371,49.4371,49.4371,49.4371,200.0
2008-08-27 13:50:00,59.35,59.35,59.26,59.26,1900.0,49.4288,49.4288,49.3538,49.3538,1900.0
2008-08-27 13:55:00,59.29,59.29,59.21,59.25,347400.0,49.3788,49.3788,49.3122,49.3455,347400.0
2008-08-27 14:00:00,59.22,59.24,59.21,59.24,1400.0,49.3205,49.3371,49.3122,49.3371,1400.0
2008-08-27 14:05:00,59.22,59.26,59.22,59.24,2100.0,49.3205,49.3538,49.3205,49.3371,2100.0
2008-08-27 14:10:00,59.25,59.25,59.2,59.21,3300.0,49.3455,49.3455,49.3038,49.3122,3300.0
2008-08-27 14:15:00,59.23,59.23,59.19,59.23,3200.0,49.3288,49.3288,49.2955,49.3288,3200.0
2008-08-27 14:20:00,59.24,59.28,59.24,59.28,1100.0,49.3371,49.3705,49.3371,49.3705,1100.0
2008-08-27 14:25:00,59.3,59.33,59.29,59.32,23700.0,49.3871,49.4121,49.3788,49.4038,23700.0
2008-08-27 14:30:00,59.3,59.32,59.3,59.32,14900.0,49.3871,49.4038,49.3871,49.4038,14900.0
2008-08-27 14:35:00,59.33,59.33,59.31,59.33,1700.0,49.4121,49.4121,49.3954,49.4121,1700.0
2008-08-27 14:40:00,59.35,59.43,59.35,59.43,5800.0,49.4288,49.4954,49.4288,49.4954,5800.0
2008-08-27 14:45:00,59.41,59.41,59.4,59.41,16800.0,49.4787,49.4787,49.4704,49.4787,16800.0
2008-08-27 14:50:00,59.41,59.41,59.33,59.33,13000.0,49.4787,49.4787,49.4121,49.4121,13000.0
2008-08-27 14:55:00,59.32,59.32,59.29,59.3,8000.0,49.4038,49.4038,49.3788,49.3871,8000.0
2008-08-27 15:00:00,59.29,59.32,59.28,59.28,3600.0,49.3788,49.4038,49.3705,49.3705,3600.0
2008-08-27 15:05:00,59.25,59.34,59.25,59.34,2600.0,49.3455,49.4204,49.3455,49.4204,2600.0
2008-08-27 15:10:00,59.28,59.28,59.25,59.25,1400.0,49.3705,49.3705,49.3455,49.3455,1400.0
2008-08-27 15:15:00,59.26,59.26,59.18,59.19,2000.0,49.3538,49.3538,49.2872,49.2955,2000.0
2008-08-27 15:20:00,59.13,59.18,59.13,59.18,5500.0,49.2455,49.2872,49.2455,49.2872,5500.0
2008-08-27 15:25:00,59.14,59.15,59.12,59.15,1100.0,49.2539,49.2622,49.2372,49.2622,1100.0
2008-08-27 15:30:00,59.07,59.11,59.07,59.11,2400.0,49.1956,49.2289,49.1956,49.2289,2400.0
2008-08-27 15:35:00,59.09,59.1,59.04,59.08,5600.0,49.2122,49.2206,49.1706,49.2039,5600.0
2008-08-27 15:40:00,59.08,59.13,59.07,59.13,700.0,49.2039,49.2455,49.1956,49.2455,700.0
2008-08-27 15:45:00,59.12,59.12,59.05,59.05,1600.0,49.2372,49.2372,49.1789,49.1789,1600.0
2008-08-27 15:50:00,59.09,59.16,59.08,59.16,3300.0,49.2122,49.2705,49.2039,49.2705,3300.0
2008-08-27 15:55:00,59.17,59.22,59.17,59.22,8500.0,49.2789,49.3205,49.2789,49.3205,8500.0
2008-08-28 09:30:00,59.59,59.59,59.5,59.54,11700.0,49.6286,49.6286,49.5537,49.587,11700.0
2008-08-28 09:35:00,59.63,59.63,59.6,59.61,2900.0,49.662,49.662,49.637,49.6453,2900.0
2008-08-28 09:40:00,59.61,59.64,59.53,59.54,3900.0,49.6453,49.6703,49.5787,49.587,3900.0
2008-08-28 09:45:00,59.56,59.56,59.52,59.54,6000.0,49.6037,49.6037,49.5703,49.587,6000.0
2008-08-28 09:50:00,59.55,59.55,59.47,59.52,1600.0,49.5953,49.5953,49.5287,49.5703,1600.0
2008-08-28 09:55:00,59.59,59.6,59.58,59.59,2400.0,49.6286,49.637,49.6203,49.6286,2400.0
2008-08-28 10:00:00,59.6,59.6,59.53,59.54,2500.0,49.637,49.637,49.5787,49.587,2500.0
2008-08-28 10:05:00,59.55,59.55,59.51,59.55,3400.0,49.5953,49.5953,49.562,49.5953,3400.0
2008-08-28 10:10:00,59.55,59.55,59.55,59.55,0.0,49.5953,49.5953,49.5953,49.5953,0.0
2008-08-28 10:15:00,59.61,59.61,59.54,59.54,2600.0,49.6453,49.6453,49.587,49.587,2600.0
2008-08-28 10:20:00,59.54,59.54,59.5,59.51,2500.0,49.587,49.587,49.5537,49.562,2500.0
2008-08-28 10:25:00,59.52,59.53,59.52,59.53,1000.0,49.5703,49.5787,49.5703,49.5787,1000.0
2008-08-28 10:30:00,59.53,59.56,59.51,59.51,600.0,49.5787,49.6037,49.562,49.562,600.0
2008-08-28 10:35:00,59.52,59.56,59.52,59.53,4400.0,49.5703,49.6037,49.5703,49.5787,4400.0
2008-08-28 10:40:00,59.53,59.66,59.52,59.66,5900.0,49.5787,49.6869,49.5703,49.6869,5900.0
2008-08-28 10:45:00,59.64,59.66,59.64,59.65,1500.0,49.6703,49.6869,49.6703,49.6786,1500.0
2008-08-28 10:50:00,59.65,59.66,59.63,59.65,3800.0,49.6786,49.6869,49.662,49.6786,3800.0
2008-08-28 10:55:00,59.64,59.64,59.62,59.62,8500.0,49.6703,49.6703,49.6536,49.6536,8500.0
2008-08-28 11:00:00,59.61,59.62,59.57,59.58,3100.0,49.6453,49.6536,49.612,49.6203,3100.0
2008-08-28 11:05:00,59.57,59.61,59.56,59.59,10500.0,49.612,49.6453,49.6037,49.6286,10500.0
2008-08-28 11:10:00,59.59,59.61,59.58,59.61,3100.0,49.6286,49.6453,49.6203,49.6453,3100.0
2008-08-28 11:15:00,59.6,59.61,59.58,59.6,4800.0,49.637,49.6453,49.6203,49.637,4800.0
2008-08-28 11:20:00,59.6,59.61,59.52,59.52,8300.0,49.637,49.6453,49.5703,49.5703,8300.0
2008-08-28 11:25:00,59.53,59.56,59.53,59.54,4600.0,49.5787,49.6037,49.5787,49.587,4600.0
2008-08-28 11:30:00,59.56,59.58,59.56,59.57,4300.0,49.6037,49.6203,49.6037,49.612,4300.0
2008-08-28 11:35:00,59.58,59.58,59.54,59.54,3400.0,49.6203,49.6203,49.587,49.587,3400.0
2008-08-28 11:40:00,59.53,59.53,59.43,59.46,6200.0,49.5787,49.5787,49.4954,49.5204,6200.0
2008-08-28 11:45:00,59.46,59.56,59.44,59.56,5900.0,49.5204,49.6037,49.5037,49.6037,5900.0
2008-08-28 11:50:00,59.54,59.69,59.54,59.69,7600.0,49.587,49.7119,49.587,49.7119,7600.0
2008-08-28 11:55:00,59.72,59.72,59.68,59.71,4600.0,49.7369,49.7369,49.7036,49.7286,4600.0
2008-08-28 12:00:00,59.69,59.71,59.67,59.7,5500.0,49.7119,49.7286,49.6953,49.7203,5500.0
2008-08-28 12:05:00,59.67,59.67,59.66,59.67,1400.0,49.6953,49.6953,49.6869,49.6953,1400.0
2008-08-28 12:10:00,59.65,59.67,59.64,59.66,3700.0,49.6786,49.6953,49.6703,49.6869,3700.0
2008-08-28 12:15:00,59.67,59.68,59.64,59.64,2400.0,49.6953,49.7036,49.6703,49.6703,2400.0
2008-08-28 12:20:00,59.63,59.67,59.63,59.67,600.0,49.662,49.6953,49.662,49.6953,600.0
2008-08-28 12:25:00,59.66,59.71,59.66,59.71,2900.0,49.6869,49.7286,49.6869,49.7286,2900.0
2008-08-28 12:30:00,59.69,59.7,59.63,59.63,2000.0,49.7119,49.7203,49.662,49.662,2000.0
2008-08-28 12:35:00,59.63,59.65,59.6,59.6,1300.0,49.662,49.6786,49.637,49.637,1300.0
2008-08-28 12:40:00,59.61,59.63,59.6,59.6,2400.0,49.6453,49.662,49.637,49.637,2400.0
2008-08-28 12:45:00,59.61,59.61,59.59,59.6,2000.0,49.6453,49.6453,49.6286,49.637,2000.0
2008-08-28 12:50:00,59.58,59.67,59.58,59.67,3200.0,49.6203,49.6953,49.6203,49.6953,3200.0
2008-08-28 12:55:00,59.66,59.67,59.66,59.67,2800.0,49.6869,49.6953,49.6869,49.6953,2800.0
2008-08-28 13:00:00,59.63,59.66,59.62,59.66,2800.0,49.662,49.6869,49.6536,49.6869,2800.0
2008-08-28 13:05:00,59.66,59.66,59.64,59.64,300.0,49.6869,49.6869,49.6703,49.6703,300.0
2008-08-28 13:10:00,59.65,59.65,59.62,59.64,4900.0,49.6786,49.6786,49.6536,49.6703,4900.0
2008-08-28 13:15:00,59.65,59.65,59.64,59.64,2600.0,49.6786,49.6786,49.6703,49.6703,2600.0
2008-08-28 13:20:00,59.66,59.66,59.62,59.63,3700.0,49.6869,49.6869,49.6536,49.662,3700.0
2008-08-28 13:25:00,59.63,59.68,59.63,59.68,3200.0,49.662,49.7036,49.662,49.7036,3200.0
2008-08-28 13:30:00,59.7,59.74,59.69,59.74,4200.0,49.7203,49.7536,49.7119,49.7536,4200.0
2008-08-28 13:35:00,59.74,59.75,59.71,59.71,3000.0,49.7536,49.7619,49.7286,49.7286,3000.0
2008-08-28 13:40:00,59.71,59.76,59.71,59.76,8600.0,49.7286,49.7702,49.7286,49.7702,8600.0
2008-08-28 13:45:00,59.77,59.78,59.72,59.74,17500.0,49.7786,49.7869,49.7369,49.7536,17500.0
2008-08-28 13:50:00,59.72,59.72,59.7,59.71,500.0,49.7369,49.7369,49.7203,49.7286,500.0
2008-08-28 13:55:00,59.71,59.73,59.7,59.73,6000.0,49.7286,49.7452,49.7203,49.7452,6000.0
2008-08-28 14:00:00,59.72,59.75,59.67,59.68,120900.0,49.7369,49.7619,49.6953,49.7036,120900.0
2008-08-28 14:05:00,59.64,59.66,59.62,59.65,11100.0,49.6703,49.6869,49.6536,49.6786,11100.0
2008-08-28 14:10:00,59.66,59.73,59.66,59.72,7100.0,49.6869,49.7452,49.6869,49.7369,7100.0
2008-08-28 14:15:00,59.71,59.75,59.7,59.75,14200.0,49.7286,49.7619,49.7203,49.7619,14200.0
2008-08-28 14:20:00,59.73,59.75,59.7,59.72,2800.0,49.7452,49.7619,49.7203,49.7369,2800.0
2008-08-28 14:25:00,59.72,59.72,59.69,59.71,5900.0,49.7369,49.7369,49.7119,49.7286,5900.0
2008-08-28 14:30:00,59.72,59.78,59.72,59.76,7200.0,49.7369,49.7869,49.7369,49.7702,7200.0
2008-08-28 14:35:00,59.78,59.8,59.77,59.77,2600.0,49.7869,49.8035,49.7786,49.7786,2600.0
2008-08-28 14:40:00,59.77,59.79,59.74,59.77,2600.0,49.7786,49.7952,49.7536,49.7786,2600.0
2008-08-28 14:45:00,59.78,59.78,59.73,59.74,11600.0,49.7869,49.7869,49.7452,49.7536,11600.0
2008-08-28 14:50:00,59.74,59.79,59.74,59.79,1300.0,49.7536,49.7952,49.7536,49.7952,1300.0
2008-08-28 14:55:00,59.8,59.8,59.74,59.75,7300.0,49.8035,49.8035,49.7536,49.7619,7300.0
2008-08-28 15:00:00,59.71,59.79,59.71,59.79,4800.0,49.7286,49.7952,49.7286,49.7952,4800.0
2008-08-28 15:05:00,59.79,59.82,59.77,59.77,1800.0,49.7952,49.8202,49.7786,49.7786,1800.0
2008-08-28 15:10:00,59.76,59.78,59.74,59.74,2000.0,49.7702,49.7869,49.7536,49.7536,2000.0
2008-08-28 15:15:00,59.73,59.76,59.73,59.74,7900.0,49.7452,49.7702,49.7452,49.7536,7900.0
2008-08-28 15:20:00,59.73,59.75,59.69,59.75,6100.0,49.7452,49.7619,49.7119,49.7619,6100.0
2008-08-28 15:25:00,59.76,59.76,59.71,59.74,9300.0,49.7702,49.7702,49.7286,49.7536,9300.0
2008-08-28 15:30:00,59.73,59.73,59.67,59.71,4100.0,49.7452,49.7452,49.6953,49.7286,4100.0
2008-08-28 15:35:00,59.71,59.73,59.69,59.73,1900.0,49.7286,49.7452,49.7119,49.7452,1900.0
2008-08-28 15:40:00,59.75,59.78,59.75,59.76,8300.0,49.7619,49.7869,49.7619,49.7702,8300.0
2008-08-28 15:45:00,59.76,59.76,59.73,59.75,3200.0,49.7702,49.7702,49.7452,49.7619,3200.0
2008-08-28 15:50:00,59.75,59.79,59.74,59.74,3000.0,49.7619,49.7952,49.7536,49.7536,3000.0
2008-08-28 15:55:00,59.72,59.79,59.72,59.77,3900.0,49.7369,49.7952,49.7369,49.7786,3900.0
2008-08-29 09:30:00,59.54,59.54,59.39,59.48,7500.0,49.587,49.587,49.4621,49.537,7500.0
2008-08-29 09:35:00,59.44,59.45,59.41,59.41,5800.0,49.5037,49.512,49.4787,49.4787,5800.0
2008-08-29 09:40:00,59.44,59.54,59.44,59.54,8100.0,49.5037,49.587,49.5037,49.587,8100.0
2008-08-29 09:45:00,59.58,59.59,59.54,59.54,5500.0,49.6203,49.6286,49.587,49.587,5500.0
2008-08-29 09:50:00,59.56,59.56,59.48,59.5,5300.0,49.6037,49.6037,49.537,49.5537,5300.0
2008-08-29 09:55:00,59.54,59.54,59.42,59.47,8800.0,49.587,49.587,49.4871,49.5287,8800.0
2008-08-29 10:00:00,59.49,59.49,59.35,59.36,5000.0,49.5454,49.5454,49.4288,49.4371,5000.0
2008-08-29 10:05:00,59.31,59.35,59.31,59.35,4000.0,49.3954,49.4288,49.3954,49.4288,4000.0
2008-08-29 10:10:00,59.36,59.38,59.33,59.33,2400.0,49.4371,49.4537,49.4121,49.4121,2400.0
2008-08-29 10:15:00,59.35,59.35,59.3,59.33,2600.0,49.4288,49.4288,49.3871,49.4121,2600.0
2008-08-29 10:20:00,59.33,59.36,59.25,59.26,4300.0,49.4121,49.4371,49.3455,49.3538,4300.0
2008-08-29 10:25:00,59.26,59.26,59.25,59.25,2000.0,49.3538,49.3538,49.3455,49.3455,2000.0
2008-08-29 10:30:00,59.27,59.28,59.25,59.26,1500.0,49.3621,49.3705,49.3455,49.3538,1500.0
2008-08-29 10:35:00,59.23,59.23,59.15,59.15,3500.0,49.3288,49.3288,49.2622,49.2622,3500.0
2008-08-29 10:40:00,59.17,59.17,59.04,59.04,3700.0,49.2789,49.2789,49.1706,49.1706,3700.0
2008-08-29 10:45:00,59.07,59.08,59.03,59.04,2500.0,49.1956,49.2039,49.1623,49.1706,2500.0
2008-08-29 10:50:00,59.07,59.1,59.06,59.06,57300.0,49.1956,49.2206,49.1872,49.1872,57300.0
2008-08-29 10:55:00,59.08,59.08,59.03,59.03,1800.0,49.2039,49.2039,49.1623,49.1623,1800.0
2008-08-29 11:00:00,59.06,59.09,59.06,59.08,2400.0,49.1872,49.2122,49.1872,49.2039,2400.0
2008-08-29 11:05:00,59.08,59.09,59.06,59.09,51000.0,49.2039,49.2122,49.1872,49.2122,51000.0
2008-08-29 11:10:00,59.09,59.1,59.06,59.1,8600.0,49.2122,49.2206,49.1872,49.2206,8600.0
2008-08-29 11:15:00,59.08,59.13,59.08,59.12,2600.0,49.2039,49.2455,49.2039,49.2372,2600.0
2008-08-29 11:20:00,59.13,59.14,59.05,59.05,2500.0,49.2455,49.2539,49.1789,49.1789,2500.0
2008-08-29 11:25:00,59.04,59.04,59.03,59.03,300.0,49.1706,49.1706,49.1623,49.1623,300.0
2008-08-29 11:30:00,59.01,59.03,59.0,59.0,4500.0,49.1456,49.1623,49.1373,49.1373,4500.0
2008-08-29 11:35:00,59.01,59.01,58.99,59.0,1300.0,49.1456,49.1456,49.1289,49.1373,1300.0
2008-08-29 11:40:00,59.0,59.08,59.0,59.07,2900.0,49.1373,49.2039,49.1373,49.1956,2900.0
2008-08-29 11:45:00,59.02,59.06,59.0,59.02,2000.0,49.1539,49.1872,49.1373,49.1539,2000.0
2008-08-29 11:50:00,59.05,59.06,59.04,59.06,1100.0,49.1789,49.1872,49.1706,49.1872,1100.0
2008-08-29 11:55:00,59.06,59.06,59.04,59.04,300.0,49.1872,49.1872,49.1706,49.1706,300.0
2008-08-29 12:00:00,59.01,59.01,58.94,58.94,2800.0,49.1456,49.1456,49.0873,49.0873,2800.0
2008-08-29 12:05:00,58.93,58.95,58.92,58.94,1700.0,49.079,49.0956,49.0706,49.0873,1700.0
2008-08-29 12:10:00,58.95,58.95,58.93,58.94,2100.0,49.0956,49.0956,49.079,49.0873,2100.0
2008-08-29 12:15:00,58.91,58.96,58.91,58.96,2600.0,49.0623,49.104,49.0623,49.104,2600.0
2008-08-29 12:20:00,58.93,58.97,58.93,58.93,3400.0,49.079,49.1123,49.079,49.079,3400.0
2008-08-29 12:25:00,58.93,58.93,58.9,58.9,2100.0,49.079,49.079,49.054,49.054,2100.0
2008-08-29 12:30:00,58.91,58.92,58.91,58.92,800.0,49.0623,49.0706,49.0623,49.0706,800.0
2008-08-29 12:35:00,58.94,58.94,58.94,58.94,300.0,49.0873,49.0873,49.0873,49.0873,300.0
2008-08-29 12:40:00,58.92,58.93,58.92,58.93,2200.0,49.0706,49.079,49.0706,49.079,2200.0
2008-08-29 12:45:00,58.94,58.94,58.93,58.93,1700.0,49.0873,49.0873,49.079,49.079,1700.0
2008-08-29 12:50:00,58.93,59.03,58.93,59.03,2800.0,49.079,49.1623,49.079,49.1623,2800.0
2008-08-29 12:55:00,59.01,59.03,58.99,59.03,6900.0,49.1456,49.1623,49.1289,49.1623,6900.0
2008-08-29 13:00:00,59.06,59.08,59.04,59.08,4900.0,49.1872,49.2039,49.1706,49.2039,4900.0
2008-08-29 13:05:00,59.1,59.1,59.04,59.07,3300.0,49.2206,49.2206,49.1706,49.1956,3300.0
2008-08-29 13:10:00,59.05,59.09,59.05,59.07,1700.0,49.1789,49.2122,49.1789,49.1956,1700.0
2008-08-29 13:15:00,59.08,59.1,59.08,59.1,200.0,49.2039,49.2206,49.2039,49.2206,200.0
2008-08-29 13:20:00,59.09,59.18,59.09,59.15,2300.0,49.2122,49.2872,49.2122,49.2622,2300.0
2008-08-29 13:25:00,59.13,59.13,59.13,59.13,400.0,49.2455,49.2455,49.2455,49.2455,400.0
2008-08-29 13:30:00,59.16,59.16,59.12,59.12,2900.0,49.2705,49.2705,49.2372,49.2372,2900.0
2008-08-29 13:35:00,59.13,59.13,59.08,59.08,2100.0,49.2455,49.2455,49.2039,49.2039,2100.0
2008-08-29 13:40:00,59.05,59.07,59.05,59.07,1400.0,49.1789,49.1956,49.1789,49.1956,1400.0
2008-08-29 13:45:00,59.08,59.08,59.07,59.07,4300.0,49.2039,49.2039,49.1956,49.1956,4300.0
2008-08-29 13:50:00,59.09,59.09,59.07,59.07,3900.0,49.2122,49.2122,49.1956,49.1956,3900.0
2008-08-29 13:55:00,59.06,59.06,59.04,59.05,800.0,49.1872,49.1872,49.1706,49.1789,800.0
2008-08-29 14:00:00,59.06,59.09,59.06,59.08,1700.0,49.1872,49.2122,49.1872,49.2039,1700.0
2008-08-29 14:05:00,59.07,59.08,59.06,59.06,400.0,49.1956,49.2039,49.1872,49.1872,400.0
2008-08-29 14:10:00,59.06,59.13,59.06,59.13,1900.0,49.1872,49.2455,49.1872,49.2455,1900.0
2008-08-29 14:15:00,59.11,59.11,59.07,59.1,5600.0,49.2289,49.2289,49.1956,49.2206,5600.0
2008-08-29 14:20:00,59.13,59.13,59.1,59.1,3300.0,49.2455,49.2455,49.2206,49.2206,3300.0
2008-08-29 14:25:00,59.06,59.12,59.06,59.12,2800.0,49.1872,49.2372,49.1872,49.2372,2800.0
2008-08-29 14:30:00,59.15,59.15,59.13,59.13,700.0,49.2622,49.2622,49.2455,49.2455,700.0
2008-08-29 14:35:00,59.11,59.12,59.09,59.11,4200.0,49.2289,49.2372,49.2122,49.2289,4200.0
2008-08-29 14:40:00,59.08,59.09,59.07,59.09,1100.0,49.2039,49.2122,49.1956,49.2122,1100.0
2008-08-29 14:45:00,59.07,59.07,59.07,59.07,900.0,49.1956,49.1956,49.1956,49.1956,900.0
2008-08-29 14:50:00,59.06,59.07,59.06,59.07,1800.0,49.1872,49.1956,49.1872,49.1956,1800.0
2008-08-29 14:55:00,59.08,59.15,59.08,59.13,2500.0,49.2039,49.2622,49.2039,49.2455,2500.0
2008-08-29 15:00:00,59.15,59.15,59.06,59.06,1100.0,49.2622,49.2622,49.1872,49.1872,1100.0
2008-08-29 15:05:00,59.06,59.06,59.0,59.03,4400.0,49.1872,49.1872,49.1373,49.1623,4400.0
2008-08-29 15:10:00,59.01,59.04,58.99,59.03,6400.0,49.1456,49.1706,49.1289,49.1623,6400.0
2008-08-29 15:15:00,59.01,59.01,58.98,58.98,400.0,49.1456,49.1456,49.1206,49.1206,400.0
2008-08-29 15:20:00,58.99,58.99,58.97,58.98,2300.0,49.1289,49.1289,49.1123,49.1206,2300.0
2008-08-29 15:25:00,59.0,59.0,58.93,58.97,4700.0,49.1373,49.1373,49.079,49.1123,4700.0
2008-08-29 15:30:00,58.95,58.99,58.95,58.99,4200.0,49.0956,49.1289,49.0956,49.1289,4200.0
2008-08-29 15:35:00,59.02,59.04,58.99,58.99,2600.0,49.1539,49.1706,49.1289,49.1289,2600.0
2008-08-29 15:40:00,58.96,58.99,58.93,58.99,5100.0,49.104,49.1289,49.079,49.1289,5100.0
2008-08-29 15:45:00,58.98,59.01,58.97,58.98,3500.0,49.1206,49.1456,49.1123,49.1206,3500.0
2008-08-29 15:50:00,58.97,58.97,58.88,58.9,3400.0,49.1123,49.1123,49.0373,49.054,3400.0
2008-08-29 15:55:00,58.86,58.9,58.84,58.9,6600.0,49.0207,49.054,49.004,49.054,6600.0
2008-09-02 09:30:00,59.46,59.53,59.33,59.45,36500.0,49.5204,49.5787,49.4121,49.512,36500.0
2008-09-02 09:35:00,59.46,59.53,59.45,59.5,6100.0,49.5204,49.5787,49.512,49.5537,6100.0
2008-09-02 09:40:00,59.48,59.53,59.48,59.49,1700.0,49.537,49.5787,49.537,49.5454,1700.0
2008-09-02 09:45:00,59.57,59.65,59.57,59.6,6500.0,49.612,49.6786,49.612,49.637,6500.0
2008-09-02 09:50:00,59.55,59.55,59.51,59.51,6000.0,49.5953,49.5953,49.562,49.562,6000.0
2008-09-02 09:55:00,59.54,59.56,59.49,59.49,5200.0,49.587,49.6037,49.5454,49.5454,5200.0
2008-09-02 10:00:00,59.51,59.56,59.46,59.56,12100.0,49.562,49.6037,49.5204,49.6037,12100.0
2008-09-02 10:05:00,59.57,59.57,59.46,59.49,3100.0,49.612,49.612,49.5204,49.5454,3100.0
2008-09-02 10:10:00,59.49,59.51,59.41,59.49,10800.0,49.5454,49.562,49.4787,49.5454,10800.0
2008-09-02 10:15:00,59.49,59.49,59.42,59.42,2700.0,49.5454,49.5454,49.4871,49.4871,2700.0
2008-09-02 10:20:00,59.4,59.4,59.4,59.4,200.0,49.4704,49.4704,49.4704,49.4704,200.0
2008-09-02 10:25:00,59.34,59.36,59.33,59.36,1700.0,49.4204,49.4371,49.4121,49.4371,1700.0
2008-09-02 10:30:00,59.35,59.37,59.35,59.37,2400.0,49.4288,49.4454,49.4288,49.4454,2400.0
2008-09-02 10:35:00,59.36,59.37,59.31,59.32,5100.0,49.4371,49.4454,49.3954,49.4038,5100.0
2008-09-02 10:40:00,59.32,59.32,59.22,59.22,4900.0,49.4038,49.4038,49.3205,49.3205,4900.0
2008-09-02 10:45:00,59.23,59.23,59.14,59.19,46200.0,49.3288,49.3288,49.2539,49.2955,46200.0
2008-09-02 10:50:00,59.19,59.19,59.17,59.18,79100.0,49.2955,49.2955,49.2789,49.2872,79100.0
2008-09-02 10:55:00,59.16,59.19,59.14,59.19,27700.0,49.2705,49.2955,49.2539,49.2955,27700.0
2008-09-02 11:00:00,59.19,59.23,59.19,59.2,23200.0,49.2955,49.3288,49.2955,49.3038,23200.0
2008-09-02 11:05:00,59.19,59.22,59.18,59.18,4700.0,49.2955,49.3205,49.2872,49.2872,4700.0
2008-09-02 11:10:00,59.16,59.26,59.16,59.26,4700.0,49.2705,49.3538,49.2705,49.3538,4700.0
2008-09-02 11:15:00,59.24,59.24,59.23,59.23,4200.0,49.3371,49.3371,49.3288,49.3288,4200.0
2008-09-02 11:20:00,59.25,59.25,59.13,59.14,5200.0,49.3455,49.3455,49.2455,49.2539,5200.0
2008-09-02 11:25:00,59.15,59.2,59.13,59.2,2200.0,49.2622,49.3038,49.2455,49.3038,2200.0
2008-09-02 11:30:00,59.24,59.27,59.23,59.25,5900.0,49.3371,49.3621,49.3288,49.3455,5900.0
2008-09-02 11:35:00,59.28,59.3,59.26,59.27,19700.0,49.3705,49.3871,49.3538,49.3621,19700.0
2008-09-02 11:40:00,59.26,59.28,59.25,59.25,900.0,49.3538,49.3705,49.3455,49.3455,900.0
2008-09-02 11:45:00,59.23,59.23,59.17,59.18,6300.0,49.3288,49.3288,49.2789,49.2872,6300.0
2008-09-02 11:50:00,59.18,59.18,59.11,59.17,23200.0,49.2872,49.2872,49.2289,49.2789,23200.0
2008-09-02 11:55:00,59.16,59.16,59.15,59.15,200.0,49.2705,49.2705,49.2622,49.2622,200.0
2008-09-02 12:00:00,59.12,59.12,59.09,59.09,800.0,49.2372,49.2372,49.2122,49.2122,800.0
2008-09-02 12:05:00,59.11,59.11,59.09,59.09,800.0,49.2289,49.2289,49.2122,49.2122,800.0
2008-09-02 12:10:00,59.14,59.14,59.1,59.1,2100.0,49.2539,49.2539,49.2206,49.2206,2100.0
2008-09-02 12:15:00,59.11,59.12,59.09,59.12,1600.0,49.2289,49.2372,49.2122,49.2372,1600.0
2008-09-02 12:20:00,59.11,59.11,59.01,59.01,1300.0,49.2289,49.2289,49.1456,49.1456,1300.0
2008-09-02 12:25:00,59.0,59.0,58.89,58.89,1300.0,49.1373,49.1373,49.0457,49.0457,1300.0
2008-09-02 12:30:00,58.88,58.94,58.83,58.87,16200.0,49.0373,49.0873,48.9957,49.029,16200.0
2008-09-02 12:35:00,58.84,58.88,58.82,58.82,1300.0,49.004,49.0373,48.9874,48.9874,1300.0
2008-09-02 12:40:00,58.81,58.81,58.8,58.8,1500.0,48.979,48.979,48.9707,48.9707,1500.0
2008-09-02 12:45:00,58.83,58.83,58.81,58.82,1800.0,48.9957,48.9957,48.979,48.9874,1800.0
2008-09-02 12:50:00,58.84,58.88,58.84,58.88,5500.0,49.004,49.0373,49.004,49.0373,5500.0
2008-09-02 12:55:00,58.89,58.9,58.87,58.87,800.0,49.0457,49.054,49.029,49.029,800.0
2008-09-02 13:00:00,58.85,58.85,58.85,58.85,4300.0,49.0123,49.0123,49.0123,49.0123,4300.0
2008-09-02 13:05:00,58.85,58.85,58.84,58.85,500.0,49.0123,49.0123,49.004,49.0123,500.0
2008-09-02 13:10:00,58.88,58.93,58.88,58.93,600.0,49.0373,49.079,49.0373,49.079,600.0
2008-09-02 13:15:00,58.9,58.92,58.86,58.86,3600.0,49.054,49.0706,49.0207,49.0207,3600.0
2008-09-02 13:20:00,58.85,58.85,58.84,58.84,1200.0,49.0123,49.0123,49.004,49.004,1200.0
2008-09-02 13:25:00,58.82,58.85,58.82,58.85,1900.0,48.9874,49.0123,48.9874,49.0123,1900.0
2008-09-02 13:30:00,58.86,58.9,58.83,58.9,3800.0,49.0207,49.054,48.9957,49.054,3800.0
2008-09-02 13:35:00,58.9,58.91,58.86,58.86,3100.0,49.054,49.0623,49.0207,49.0207,3100.0
2008-09-02 13:40:00,58.84,58.85,58.72,58.74,3300.0,49.004,49.0123,48.9041,48.9207,3300.0
2008-09-02 13:45:00,58.72,58.72,58.64,58.64,4800.0,48.9041,48.9041,48.8374,48.8374,4800.0
2008-09-02 13:50:00,58.62,58.62,58.44,58.49,4900.0,48.8208,48.8208,48.6709,48.7125,4900.0
2008-09-02 13:55:00,58.45,58.47,58.44,58.46,3300.0,48.6792,48.6959,48.6709,48.6875,3300.0
2008-09-02 14:00:00,58.43,58.53,58.41,58.52,5000.0,48.6626,48.7458,48.6459,48.7375,5000.0
2008-09-02 14:05:00,58.5,58.51,58.44,58.5,10000.0,48.7209,48.7292,48.6709,48.7209,10000.0
2008-09-02 14:10:00,58.47,58.47,58.35,58.41,5700.0,48.6959,48.6959,48.5959,48.6459,5700.0
2008-09-02 14:15:00,58.38,58.41,58.29,58.29,8100.0,48.6209,48.6459,48.546,48.546,8100.0
2008-09-02 14:20:00,58.3,58.37,58.29,58.37,8900.0,48.5543,48.6126,48.546,48.6126,8900.0
2008-09-02 14:25:00,58.38,58.39,58.32,58.32,3300.0,48.6209,48.6292,48.5709,48.5709,3300.0
2008-09-02 14:30:00,58.35,58.4,58.35,58.4,2200.0,48.5959,48.6376,48.5959,48.6376,2200.0
2008-09-02 14:35:00,58.4,58.4,58.25,58.25,5600.0,48.6376,48.6376,48.5126,48.5126,5600.0
2008-09-02 14:40:00,58.29,58.3,58.28,58.28,2800.0,48.546,48.5543,48.5376,48.5376,2800.0
2008-09-02 14:45:00,58.22,58.32,58.22,58.3,9600.0,48.4877,48.5709,48.4877,48.5543,9600.0
2008-09-02 14:50:00,58.31,58.31,58.12,58.12,4000.0,48.5626,48.5626,48.4044,48.4044,4000.0
2008-09-02 14:55:00,58.13,58.16,58.1,58.16,7700.0,48.4127,48.4377,48.3877,48.4377,7700.0
2008-09-02 15:00:00,58.15,58.15,58.08,58.08,19400.0,48.4294,48.4294,48.3711,48.3711,19400.0
2008-09-02 15:05:00,58.09,58.21,58.08,58.19,23000.0,48.3794,48.4793,48.3711,48.4627,23000.0
2008-09-02 15:10:00,58.21,58.23,58.19,58.23,1800.0,48.4793,48.496,48.4627,48.496,1800.0
2008-09-02 15:15:00,58.22,58.27,58.16,58.17,7900.0,48.4877,48.5293,48.4377,48.446,7900.0
2008-09-02 15:20:00,58.18,58.25,58.18,58.23,3000.0,48.4543,48.5126,48.4543,48.496,3000.0
2008-09-02 15:25:00,58.24,58.26,58.2,58.25,10100.0,48.5043,48.521,48.471,48.5126,10100.0
2008-09-02 15:30:00,58.26,58.33,58.26,58.33,3500.0,48.521,48.5793,48.521,48.5793,3500.0
2008-09-02 15:35:00,58.33,58.35,58.27,58.28,25000.0,48.5793,48.5959,48.5293,48.5376,25000.0
2008-09-02 15:40:00,58.3,58.3,58.18,58.21,5600.0,48.5543,48.5543,48.4543,48.4793,5600.0
2008-09-02 15:45:00,58.2,58.3,58.18,58.3,16700.0,48.471,48.5543,48.4543,48.5543,16700.0
2008-09-02 15:50:00,58.28,58.31,58.25,58.31,18100.0,48.5376,48.5626,48.5126,48.5626,18100.0
2008-09-02 15:55:00,58.29,58.55,58.26,58.35,89900.0,48.546,48.7625,48.521,48.5959,89900.0
2008-09-03 09:30:00,58.15,58.15,58.01,58.09,15500.0,48.4294,48.4294,48.3128,48.3794,15500.0
2008-09-03 09:35:00,58.06,58.06,57.95,57.96,7800.0,48.3544,48.3544,48.2628,48.2711,7800.0
2008-09-03 09:40:00,57.93,57.98,57.93,57.97,15400.0,48.2461,48.2878,48.2461,48.2794,15400.0
2008-09-03 09:45:00,57.97,58.03,57.89,58.03,15500.0,48.2794,48.3294,48.2128,48.3294,15500.0
2008-09-03 09:50:00,58.07,58.13,58.06,58.07,7400.0,48.3627,48.4127,48.3544,48.3627,7400.0
2008-09-03 09:55:00,58.09,58.11,58.07,58.09,4100.0,48.3794,48.396,48.3627,48.3794,4100.0
2008-09-03 10:00:00,58.1,58.19,58.08,58.16,6200.0,48.3877,48.4627,48.3711,48.4377,6200.0
2008-09-03 10:05:00,58.19,58.21,58.04,58.04,3800.0,48.4627,48.4793,48.3377,48.3377,3800.0
2008-09-03 10:10:00,58.03,58.03,57.96,57.96,6800.0,48.3294,48.3294,48.2711,48.2711,6800.0
2008-09-03 10:15:00,57.99,58.0,57.89,57.89,4100.0,48.2961,48.3044,48.2128,48.2128,4100.0
2008-09-03 10:20:00,57.87,57.98,57.85,57.98,4300.0,48.1962,48.2878,48.1795,48.2878,4300.0
2008-09-03 10:25:00,57.95,57.96,57.94,57.94,3000.0,48.2628,48.2711,48.2545,48.2545,3000.0
2008-09-03 10:30:00,57.99,58.01,57.99,58.0,1700.0,48.2961,48.3128,48.2961,48.3044,1700.0
2008-09-03 10:35:00,58.02,58.06,58.01,58.06,1400.0,48.3211,48.3544,48.3128,48.3544,1400.0
2008-09-03 10:40:00,58.03,58.13,58.03,58.07,3500.0,48.3294,48.4127,48.3294,48.3627,3500.0
2008-09-03 10:45:00,58.05,58.05,57.97,57.97,2800.0,48.3461,48.3461,48.2794,48.2794,2800.0
2008-09-03 10:50:00,57.98,57.99,57.85,57.85,4600.0,48.2878,48.2961,48.1795,48.1795,4600.0
2008-09-03 10:55:00,57.85,57.85,57.8,57.82,1600.0,48.1795,48.1795,48.1379,48.1545,1600.0
2008-09-03 11:00:00,57.83,57.92,57.83,57.92,3500.0,48.1629,48.2378,48.1629,48.2378,3500.0
2008-09-03 11:05:00,57.92,57.94,57.87,57.87,4900.0,48.2378,48.2545,48.1962,48.1962,4900.0
2008-09-03 11:10:00,57.85,57.85,57.72,57.72,2200.0,48.1795,48.1795,48.0712,48.0712,2200.0
2008-09-03 11:15:00,57.7,57.7,57.63,57.67,3200.0,48.0546,48.0546,47.9963,48.0296,3200.0
2008-09-03 11:20:00,57.68,57.71,57.63,57.63,7600.0,48.0379,48.0629,47.9963,47.9963,7600.0
2008-09-03 11:25:00,57.65,57.68,57.65,57.68,2600.0,48.0129,48.0379,48.0129,48.0379,2600.0
2008-09-03 11:30:00,57.58,57.58,57.57,57.57,1600.0,47.9546,47.9546,47.9463,47.9463,1600.0
2008-09-03 11:35:00,57.54,57.54,57.4,57.43,6200.0,47.9213,47.9213,47.8047,47.8297,6200.0
2008-09-03 11:40:00,57.41,57.42,57.41,57.42,1100.0,47.8131,47.8214,47.8131,47.8214,1100.0
2008-09-03 11:45:00,57.42,57.42,57.4,57.42,2200.0,47.8214,47.8214,47.8047,47.8214,2200.0
2008-09-03 11:50:00,57.44,57.44,57.4,57.43,3300.0,47.838,47.838,47.8047,47.8297,3300.0
2008-09-03 11:55:00,57.41,57.41,57.29,57.31,3200.0,47.8131,47.8131,47.7131,47.7298,3200.0
2008-09-03 12:00:00,57.34,57.34,57.3,57.33,2400.0,47.7548,47.7548,47.7214,47.7464,2400.0
2008-09-03 12:05:00,57.36,57.37,57.33,57.33,1500.0,47.7714,47.7797,47.7464,47.7464,1500.0
2008-09-03 12:10:00,57.31,57.35,57.3,57.35,1700.0,47.7298,47.7631,47.7214,47.7631,1700.0
2008-09-03 12:15:00,57.35,57.35,57.35,57.35,300.0,47.7631,47.7631,47.7631,47.7631,300.0
2008-09-03 12:20:00,57.34,57.36,57.3,57.36,1000.0,47.7548,47.7714,47.7214,47.7714,1000.0
2008-09-03 12:25:00,57.38,57.39,57.36,57.39,2900.0,47.7881,47.7964,47.7714,47.7964,2900.0
2008-09-03 12:30:00,57.36,57.36,57.32,57.32,700.0,47.7714,47.7714,47.7381,47.7381,700.0
2008-09-03 12:35:00,57.32,57.32,57.32,57.32,0.0,47.7381,47.7381,47.7381,47.7381,0.0
2008-09-03 12:40:00,57.37,57.37,57.36,57.36,800.0,47.7797,47.7797,47.7714,47.7714,800.0
2008-09-03 12:45:00,57.33,57.33,57.3,57.3,1500.0,47.7464,47.7464,47.7214,47.7214,1500.0
2008-09-03 12:50:00,57.33,57.38,57.33,57.37,1000.0,47.7464,47.7881,47.7464,47.7797,1000.0
2008-09-03 12:55:00,57.36,57.36,57.33,57.35,1800.0,47.7714,47.7714,47.7464,47.7631,1800.0
2008-09-03 13:00:00,57.35,57.35,57.29,57.33,3100.0,47.7631,47.7631,47.7131,47.7464,3100.0
2008-09-03 13:05:00,57.41,57.41,57.41,57.41,300.0,47.8131,47.8131,47.8131,47.8131,300.0
2008-09-03 13:10:00,57.39,57.39,57.39,57.39,100.0,47.7964,47.7964,47.7964,47.7964,100.0
2008-09-03 13:15:00,57.46,57.49,57.44,57.48,3000.0,47.8547,47.8797,47.838,47.8714,3000.0
2008-09-03 13:20:00,57.48,57.5,57.48,57.5,5600.0,47.8714,47.888,47.8714,47.888,5600.0
2008-09-03 13:25:00,57.44,57.46,57.44,57.46,3000.0,47.838,47.8547,47.838,47.8547,3000.0
2008-09-03 13:30:00,57.47,57.48,57.47,57.48,600.0,47.863,47.8714,47.863,47.8714,600.0
2008-09-03 13:35:00,57.44,57.44,57.43,57.43,700.0,47.838,47.838,47.8297,47.8297,700.0
2008-09-03 13:40:00,57.44,57.47,57.41,57.44,9300.0,47.838,47.863,47.8131,47.838,9300.0
2008-09-03 13:45:00,57.46,57.52,57.46,57.51,2900.0,47.8547,47.9047,47.8547,47.8963,2900.0
2008-09-03 13:50:00,57.55,57.59,57.55,57.58,2000.0,47.9297,47.963,47.9297,47.9546,2000.0
2008-09-03 13:55:00,57.59,57.61,57.59,57.59,4900.0,47.963,47.9796,47.963,47.963,4900.0
2008-09-03 14:00:00,57.56,57.66,57.45,57.66,13200.0,47.938,48.0213,47.8464,48.0213,13200.0
2008-09-03 14:05:00,57.67,57.67,57.59,57.59,4900.0,48.0296,48.0296,47.963,47.963,4900.0
2008-09-03 14:10:00,57.56,57.56,57.4,57.43,3400.0,47.938,47.938,47.8047,47.8297,3400.0
2008-09-03 14:15:00,57.45,57.47,57.45,57.45,2600.0,47.8464,47.863,47.8464,47.8464,2600.0
2008-09-03 14:20:00,57.46,57.46,57.36,57.37,3400.0,47.8547,47.8547,47.7714,47.7797,3400.0
2008-09-03 14:25:00,57.39,57.44,57.39,57.44,4400.0,47.7964,47.838,47.7964,47.838,4400.0
2008-09-03 14:30:00,57.42,57.48,57.42,57.44,4600.0,47.8214,47.8714,47.8214,47.838,4600.0
2008-09-03 14:35:00,57.43,57.52,57.43,57.52,1400.0,47.8297,47.9047,47.8297,47.9047,1400.0
2008-09-03 14:40:00,57.54,57.55,57.5,57.52,6500.0,47.9213,47.9297,47.888,47.9047,6500.0
2008-09-03 14:45:00,57.52,57.54,57.44,57.44,1300.0,47.9047,47.9213,47.838,47.838,1300.0
2008-09-03 14:50:00,57.43,57.43,57.32,57.32,3600.0,47.8297,47.8297,47.7381,47.7381,3600.0
2008-09-03 14:55:00,57.36,57.4,57.36,57.4,2300.0,47.7714,47.8047,47.7714,47.8047,2300.0
2008-09-03 15:00:00,57.4,57.45,57.4,57.43,1200.0,47.8047,47.8464,47.8047,47.8297,1200.0
2008-09-03 15:05:00,57.41,57.41,57.34,57.37,15700.0,47.8131,47.8131,47.7548,47.7797,15700.0
2008-09-03 15:10:00,57.32,57.39,57.32,57.37,3300.0,47.7381,47.7964,47.7381,47.7797,3300.0
2008-09-03 15:15:00,57.41,57.41,57.28,57.37,7800.0,47.8131,47.8131,47.7048,47.7797,7800.0
2008-09-03 15:20:00,57.36,57.57,57.35,57.5,11800.0,47.7714,47.9463,47.7631,47.888,11800.0
2008-09-03 15:25:00,57.54,57.57,57.47,57.47,9600.0,47.9213,47.9463,47.863,47.863,9600.0
2008-09-03 15:30:00,57.44,57.48,57.43,57.45,18300.0,47.838,47.8714,47.8297,47.8464,18300.0
2008-09-03 15:35:00,57.49,57.62,57.45,57.61,48700.0,47.8797,47.988,47.8464,47.9796,48700.0
2008-09-03 15:40:00,57.59,57.62,57.54,57.57,5400.0,47.963,47.988,47.9213,47.9463,5400.0
2008-09-03 15:45:00,57.6,57.61,57.57,57.61,44100.0,47.9713,47.9796,47.9463,47.9796,44100.0
2008-09-03 15:50:00,57.6,57.68,57.59,57.68,49600.0,47.9713,48.0379,47.963,48.0379,49600.0
2008-09-03 15:55:00,57.7,57.72,57.66,57.69,6300.0,48.0546,48.0712,48.0213,48.0463,6300.0
2008-09-04 09:30:00,57.17,57.23,57.16,57.16,60300.0,47.6132,47.6632,47.6049,47.6049,60300.0
2008-09-04 09:35:00,57.23,57.34,57.23,57.33,11200.0,47.6632,47.7548,47.6632,47.7464,11200.0
2008-09-04 09:40:00,57.33,57.35,57.33,57.34,1300.0,47.7464,47.7631,47.7464,47.7548,1300.0
2008-09-04 09:45:00,57.27,57.27,57.12,57.15,4200.0,47.6965,47.6965,47.5715,47.5965,4200.0
2008-09-04 09:50:00,57.2,57.2,57.1,57.16,7500.0,47.6382,47.6382,47.5549,47.6049,7500.0
2008-09-04 09:55:00,57.18,57.22,57.18,57.18,1700.0,47.6215,47.6548,47.6215,47.6215,1700.0
2008-09-04 10:00:00,57.19,57.25,57.16,57.21,7000.0,47.6298,47.6798,47.6049,47.6465,7000.0
2008-09-04 10:05:00,57.27,57.31,57.25,57.3,8500.0,47.6965,47.7298,47.6798,47.7214,8500.0
2008-09-04 10:10:00,57.29,57.35,57.28,57.29,8900.0,47.7131,47.7631,47.7048,47.7131,8900.0
2008-09-04 10:15:00,57.28,57.28,57.22,57.23,2600.0,47.7048,47.7048,47.6548,47.6632,2600.0
2008-09-04 10:20:00,57.25,57.26,57.15,57.19,3900.0,47.6798,47.6881,47.5965,47.6298,3900.0
2008-09-04 10:25:00,57.14,57.18,57.14,57.16,3300.0,47.5882,47.6215,47.5882,47.6049,3300.0
2008-09-04 10:30:00,57.17,57.17,56.86,56.88,8600.0,47.6132,47.6132,47.355,47.3717,8600.0
2008-09-04 10:35:00,56.91,56.92,56.77,56.77,4200.0,47.3966,47.405,47.28,47.28,4200.0
2008-09-04 10:40:00,56.77,56.77,56.69,56.71,7000.0,47.28,47.28,47.2134,47.2301,7000.0
2008-09-04 10:45:00,56.72,56.78,56.66,56.66,3200.0,47.2384,47.2884,47.1884,47.1884,3200.0
2008-09-04 10:50:00,56.64,56.73,56.64,56.72,2300.0,47.1718,47.2467,47.1718,47.2384,2300.0
2008-09-04 10:55:00,56.66,56.76,56.66,56.73,8300.0,47.1884,47.2717,47.1884,47.2467,8300.0
2008-09-04 11:00:00,56.72,56.78,56.69,56.71,14700.0,47.2384,47.2884,47.2134,47.2301,14700.0
2008-09-04 11:05:00,56.71,56.72,56.63,56.69,12400.0,47.2301,47.2384,47.1635,47.2134,12400.0
2008-09-04 11:10:00,56.7,56.72,56.66,56.69,6400.0,47.2217,47.2384,47.1884,47.2134,6400.0
2008-09-04 11:15:00,56.64,56.64,56.58,56.6,1800.0,47.1718,47.1718,47.1218,47.1385,1800.0
2008-09-04 11:20:00,56.58,56.58,56.46,56.49,6300.0,47.1218,47.1218,47.0219,47.0469,6300.0
2008-09-04 11:25:00,56.48,56.52,56.45,56.47,408600.0,47.0385,47.0718,47.0135,47.0302,408600.0
2008-09-04 11:30:00,56.47,56.48,56.45,56.46,5500.0,47.0302,47.0385,47.0135,47.0219,5500.0
2008-09-04 11:35:00,56.45,56.53,56.45,56.5,2900.0,47.0135,47.0802,47.0135,47.0552,2900.0
2008-09-04 11:40:00,56.51,56.58,56.51,56.56,7000.0,47.0635,47.1218,47.0635,47.1052,7000.0
2008-09-04 11:45:00,56.53,56.58,56.53,56.58,2600.0,47.0802,47.1218,47.0802,47.1218,2600.0
2008-09-04 11:50:00,56.59,56.64,56.59,56.6,6000.0,47.1301,47.1718,47.1301,47.1385,6000.0
2008-09-04 11:55:00,56.58,56.59,56.55,56.55,2700.0,47.1218,47.1301,47.0968,47.0968,2700.0
2008-09-04 12:00:00,56.54,56.65,56.54,56.63,21800.0,47.0885,47.1801,47.0885,47.1635,21800.0
2008-09-04 12:05:00,56.65,56.67,56.62,56.67,2300.0,47.1801,47.1968,47.1551,47.1968,2300.0
2008-09-04 12:10:00,56.63,56.64,56.63,56.64,1200.0,47.1635,47.1718,47.1635,47.1718,1200.0
2008-09-04 12:15:00,56.62,56.62,56.58,56.58,1200.0,47.1551,47.1551,47.1218,47.1218,1200.0
2008-09-04 12:20:00,56.61,56.61,56.57,56.57,1200.0,47.1468,47.1468,47.1135,47.1135,1200.0
2008-09-04 12:25:00,56.55,56.57,56.51,56.51,22700.0,47.0968,47.1135,47.0635,47.0635,22700.0
2008-09-04 12:30:00,56.51,56.53,56.49,56.51,8700.0,47.0635,47.0802,47.0469,47.0635,8700.0
2008-09-04 12:35:00,56.51,56.51,56.5,56.5,3200.0,47.0635,47.0635,47.0552,47.0552,3200.0
2008-09-04 12:40:00,56.51,56.51,56.44,56.47,10100.0,47.0635,47.0635,47.0052,47.0302,10100.0
2008-09-04 12:45:00,56.47,56.47,56.37,56.38,7100.0,47.0302,47.0302,46.9469,46.9552,7100.0
2008-09-04 12:50:00,56.37,56.37,56.35,56.35,4100.0,46.9469,46.9469,46.9303,46.9303,4100.0
2008-09-04 12:55:00,56.35,56.36,56.34,56.36,500.0,46.9303,46.9386,46.9219,46.9386,500.0
2008-09-04 13:00:00,56.37,56.38,56.36,56.36,1600.0,46.9469,46.9552,46.9386,46.9386,1600.0
2008-09-04 13:05:00,56.32,56.32,56.28,56.31,4400.0,46.9053,46.9053,46.872,46.8969,4400.0
2008-09-04 13:10:00,56.33,56.33,56.27,56.3,3900.0,46.9136,46.9136,46.8636,46.8886,3900.0
2008-09-04 13:15:00,56.29,56.31,56.27,56.29,2000.0,46.8803,46.8969,46.8636,46.8803,2000.0
2008-09-04 13:20:00,56.26,56.28,56.23,56.23,5000.0,46.8553,46.872,46.8303,46.8303,5000.0
2008-09-04 13:25:00,56.2,56.23,56.11,56.11,13900.0,46.8053,46.8303,46.7304,46.7304,13900.0
2008-09-04 13:30:00,56.13,56.19,56.11,56.15,18600.0,46.747,46.797,46.7304,46.7637,18600.0
2008-09-04 13:35:00,56.17,56.2,56.17,56.2,2400.0,46.7803,46.8053,46.7803,46.8053,2400.0
2008-09-04 13:40:00,56.2,56.24,56.2,56.23,5800.0,46.8053,46.8386,46.8053,46.8303,5800.0
2008-09-04 13:45:00,56.23,56.24,56.23,56.24,400.0,46.8303,46.8386,46.8303,46.8386,400.0
2008-09-04 13:50:00,56.21,56.25,56.21,56.24,700.0,46.8137,46.847,46.8137,46.8386,700.0
2008-09-04 13:55:00,56.22,56.24,56.22,56.24,2200.0,46.822,46.8386,46.822,46.8386,2200.0
2008-09-04 14:00:00,56.26,56.26,56.2,56.2,1500.0,46.8553,46.8553,46.8053,46.8053,1500.0
2008-09-04 14:05:00,56.21,56.21,56.1,56.1,13700.0,46.8137,46.8137,46.722,46.722,13700.0
2008-09-04 14:10:00,56.08,56.09,55.96,55.96,20200.0,46.7054,46.7137,46.6055,46.6055,20200.0
2008-09-04 14:15:00,56.03,56.03,55.98,55.98,2400.0,46.6637,46.6637,46.6221,46.6221,2400.0
2008-09-04 14:20:00,55.97,55.99,55.92,55.92,1500.0,46.6138,46.6304,46.5721,46.5721,1500.0
2008-09-04 14:25:00,56.0,56.13,55.98,56.13,9000.0,46.6388,46.747,46.6221,46.747,9000.0
2008-09-04 14:30:00,56.08,56.11,56.02,56.04,13800.0,46.7054,46.7304,46.6554,46.6721,13800.0
2008-09-04 14:35:00,56.03,56.11,56.01,56.09,13500.0,46.6637,46.7304,46.6471,46.7137,13500.0
2008-09-04 14:40:00,56.09,56.13,56.07,56.11,8900.0,46.7137,46.747,46.6971,46.7304,8900.0
2008-09-04 14:45:00,56.1,56.1,56.06,56.08,10100.0,46.722,46.722,46.6887,46.7054,10100.0
2008-09-04 14:50:00,56.08,56.1,56.04,56.06,9000.0,46.7054,46.722,46.6721,46.6887,9000.0
2008-09-04 14:55:00,56.05,56.17,56.03,56.17,6600.0,46.6804,46.7803,46.6637,46.7803,6600.0
2008-09-04 15:00:00,56.19,56.23,56.17,56.22,9000.0,46.797,46.8303,46.7803,46.822,9000.0
2008-09-04 15:05:00,56.24,56.28,56.21,56.25,5900.0,46.8386,46.872,46.8137,46.847,5900.0
2008-09-04 15:10:00,56.26,56.31,56.21,56.28,12900.0,46.8553,46.8969,46.8137,46.872,12900.0
2008-09-04 15:15:00,56.28,56.33,56.24,56.24,13300.0,46.872,46.9136,46.8386,46.8386,13300.0
2008-09-04 15:20:00,56.23,56.23,56.11,56.15,34700.0,46.8303,46.8303,46.7304,46.7637,34700.0
2008-09-04 15:25:00,56.16,56.25,56.15,56.24,6000.0,46.772,46.847,46.7637,46.8386,6000.0
2008-09-04 15:30:00,56.22,56.28,56.15,56.27,15400.0,46.822,46.872,46.7637,46.8636,15400.0
2008-09-04 15:35:00,56.28,56.28,56.16,56.16,14400.0,46.872,46.872,46.772,46.772,14400.0
2008-09-04 15:40:00,56.15,56.22,56.05,56.18,26700.0,46.7637,46.822,46.6804,46.7887,26700.0
2008-09-04 15:45:00,56.19,56.22,56.12,56.2,12100.0,46.797,46.822,46.7387,46.8053,12100.0
2008-09-04 15:50:00,56.16,56.21,56.15,56.16,20700.0,46.772,46.8137,46.7637,46.772,20700.0
2008-09-04 15:55:00,56.16,56.18,55.99,56.05,51700.0,46.772,46.7887,46.6304,46.6804,51700.0
2008-09-05 09:30:00,55.83,55.83,55.64,55.69,15800.0,46.4972,46.4972,46.3389,46.3806,15800.0
2008-09-05 09:35:00,55.75,55.75,55.63,55.63,4900.0,46.4306,46.4306,46.3306,46.3306,4900.0
2008-09-05 09:40:00,55.61,55.83,55.6,55.78,6400.0,46.314,46.4972,46.3056,46.4555,6400.0
2008-09-05 09:45:00,55.79,55.84,55.78,55.78,10400.0,46.4639,46.5055,46.4555,46.4555,10400.0
2008-09-05 09:50:00,55.77,55.82,55.69,55.78,20200.0,46.4472,46.4889,46.3806,46.4555,20200.0
2008-09-05 09:55:00,55.78,55.79,55.72,55.77,9700.0,46.4555,46.4639,46.4056,46.4472,9700.0
2008-09-05 10:00:00,55.77,55.83,55.66,55.79,7800.0,46.4472,46.4972,46.3556,46.4639,7800.0
2008-09-05 10:05:00,55.8,55.8,55.6,55.61,7800.0,46.4722,46.4722,46.3056,46.314,7800.0
2008-09-05 10:10:00,55.6,55.61,55.46,55.51,10600.0,46.3056,46.314,46.189,46.2307,10600.0
2008-09-05 10:15:00,55.47,55.54,55.44,55.47,6800.0,46.1974,46.2557,46.1724,46.1974,6800.0
2008-09-05 10:20:00,55.48,55.54,55.38,55.39,13400.0,46.2057,46.2557,46.1224,46.1307,13400.0
2008-09-05 10:25:00,55.41,55.42,55.36,55.38,7000.0,46.1474,46.1557,46.1057,46.1224,7000.0
2008-09-05 10:30:00,55.37,55.4,55.3,55.32,7600.0,46.1141,46.1391,46.0558,46.0724,7600.0
2008-09-05 10:35:00,55.34,55.46,55.34,55.44,6400.0,46.0891,46.189,46.0891,46.1724,6400.0
2008-09-05 10:40:00,55.39,55.39,55.36,55.39,7100.0,46.1307,46.1307,46.1057,46.1307,7100.0
2008-09-05 10:45:00,55.4,55.4,55.24,55.26,7800.0,46.1391,46.1391,46.0058,46.0225,7800.0
2008-09-05 10:50:00,55.28,55.28,55.2,55.25,10700.0,46.0391,46.0391,45.9725,46.0141,10700.0
2008-09-05 10:55:00,55.26,55.26,55.12,55.14,6400.0,46.0225,46.0225,45.9059,45.9225,6400.0
2008-09-05 11:00:00,55.13,55.2,55.09,55.14,10200.0,45.9142,45.9725,45.8809,45.9225,10200.0
2008-09-05 11:05:00,55.19,55.25,55.19,55.2,6600.0,45.9642,46.0141,45.9642,45.9725,6600.0
2008-09-05 11:10:00,55.2,55.2,55.11,55.11,5900.0,45.9725,45.9725,45.8975,45.8975,5900.0
2008-09-05 11:15:00,55.15,55.16,55.07,55.07,5900.0,45.9309,45.9392,45.8642,45.8642,5900.0
2008-09-05 11:20:00,55.08,55.2,55.06,55.19,7000.0,45.8726,45.9725,45.8559,45.9642,7000.0
2008-09-05 11:25:00,55.23,55.33,55.23,55.31,5800.0,45.9975,46.0808,45.9975,46.0641,5800.0
2008-09-05 11:30:00,55.31,55.31,55.26,55.26,5900.0,46.0641,46.0641,46.0225,46.0225,5900.0
2008-09-05 11:35:00,55.26,55.37,55.26,55.36,5600.0,46.0225,46.1141,46.0225,46.1057,5600.0
2008-09-05 11:40:00,55.34,55.41,55.33,55.33,8900.0,46.0891,46.1474,46.0808,46.0808,8900.0
2008-09-05 11:45:00,55.35,55.48,55.35,55.48,7200.0,46.0974,46.2057,46.0974,46.2057,7200.0
2008-09-05 11:50:00,55.48,55.59,55.46,55.58,13000.0,46.2057,46.2973,46.189,46.289,13000.0
2008-09-05 11:55:00,55.58,55.68,55.54,55.54,7200.0,46.289,46.3723,46.2557,46.2557,7200.0
2008-09-05 12:00:00,55.57,55.64,55.57,55.6,3600.0,46.2806,46.3389,46.2806,46.3056,3600.0
2008-09-05 12:05:00,55.59,55.62,55.55,55.58,6700.0,46.2973,46.3223,46.264,46.289,6700.0
2008-09-05 12:10:00,55.6,55.6,55.5,55.5,8900.0,46.3056,46.3056,46.2223,46.2223,8900.0
2008-09-05 12:15:00,55.51,55.51,55.49,55.49,2700.0,46.2307,46.2307,46.214,46.214,2700.0
2008-09-05 12:20:00,55.46,55.5,55.46,55.5,4400.0,46.189,46.2223,46.189,46.2223,4400.0
2008-09-05 12:25:00,55.49,55.64,55.49,55.64,4100.0,46.214,46.3389,46.214,46.3389,4100.0
2008-09-05 12:30:00,55.65,55.75,55.63,55.64,8800.0,46.3473,46.4306,46.3306,46.3389,8800.0
2008-09-05 12:35:00,55.64,55.74,55.64,55.71,8800.0,46.3389,46.4222,46.3389,46.3972,8800.0
2008-09-05 12:40:00,55.66,55.69,55.64,55.68,6200.0,46.3556,46.3806,46.3389,46.3723,6200.0
2008-09-05 12:45:00,55.71,55.76,55.68,55.72,5200.0,46.3972,46.4389,46.3723,46.4056,5200.0
2008-09-05 12:50:00,55.72,55.75,55.64,55.72,6100.0,46.4056,46.4306,46.3389,46.4056,6100.0
2008-09-05 12:55:00,55.71,55.73,55.67,55.72,6800.0,46.3972,46.4139,46.3639,46.4056,6800.0
2008-09-05 13:00:00,55.7,55.7,55.64,55.64,5400.0,46.3889,46.3889,46.3389,46.3389,5400.0
2008-09-05 13:05:00,55.66,55.82,55.66,55.8,2600.0,46.3556,46.4889,46.3556,46.4722,2600.0
2008-09-05 13:10:00,55.79,55.85,55.79,55.85,3500.0,46.4639,46.5138,46.4639,46.5138,3500.0
2008-09-05 13:15:00,55.87,55.91,55.81,55.81,6200.0,46.5305,46.5638,46.4805,46.4805,6200.0
2008-09-05 13:20:00,55.83,55.83,55.77,55.78,8100.0,46.4972,46.4972,46.4472,46.4555,8100.0
2008-09-05 13:25:00,55.79,55.79,55.75,55.76,4400.0,46.4639,46.4639,46.4306,46.4389,4400.0
2008-09-05 13:30:00,55.74,55.84,55.73,55.83,15800.0,46.4222,46.5055,46.4139,46.4972,15800.0
2008-09-05 13:35:00,55.81,55.81,55.62,55.62,6600.0,46.4805,46.4805,46.3223,46.3223,6600.0
2008-09-05 13:40:00,55.64,55.74,55.64,55.74,8600.0,46.3389,46.4222,46.3389,46.4222,8600.0
2008-09-05 13:45:00,55.73,55.73,55.66,55.68,3900.0,46.4139,46.4139,46.3556,46.3723,3900.0
2008-09-05 13:50:00,55.65,55.69,55.64,55.69,2700.0,46.3473,46.3806,46.3389,46.3806,2700.0
2008-09-05 13:55:00,55.69,55.76,55.69,55.76,3600.0,46.3806,46.4389,46.3806,46.4389,3600.0
2008-09-05 14:00:00,55.74,55.74,55.64,55.67,1700.0,46.4222,46.4222,46.3389,46.3639,1700.0
2008-09-05 14:05:00,55.73,55.77,55.71,55.77,4100.0,46.4139,46.4472,46.3972,46.4472,4100.0
2008-09-05 14:10:00,55.77,55.86,55.74,55.85,4800.0,46.4472,46.5222,46.4222,46.5138,4800.0
2008-09-05 14:15:00,55.84,55.89,55.8,55.89,7600.0,46.5055,46.5472,46.4722,46.5472,7600.0
2008-09-05 14:20:00,55.93,55.98,55.86,55.89,9000.0,46.5805,46.6221,46.5222,46.5472,9000.0
2008-09-05 14:25:00,55.88,55.92,55.88,55.92,4400.0,46.5388,46.5721,46.5388,46.5721,4400.0
2008-09-05 14:30:00,55.96,55.97,55.86,55.9,6600.0,46.6055,46.6138,46.5222,46.5555,6600.0
2008-09-05 14:35:00,55.88,55.97,55.88,55.91,13800.0,46.5388,46.6138,46.5388,46.5638,13800.0
2008-09-05 14:40:00,55.91,56.02,55.91,56.02,22600.0,46.5638,46.6554,46.5638,46.6554,22600.0
2008-09-05 14:45:00,56.03,56.03,55.97,56.03,9400.0,46.6637,46.6637,46.6138,46.6637,9400.0
2008-09-05 14:50:00,56.03,56.05,56.01,56.05,5100.0,46.6637,46.6804,46.6471,46.6804,5100.0
2008-09-05 14:55:00,56.1,56.19,56.1,56.14,5100.0,46.722,46.797,46.722,46.7554,5100.0
2008-09-05 15:00:00,56.13,56.13,56.04,56.08,5800.0,46.747,46.747,46.6721,46.7054,5800.0
2008-09-05 15:05:00,56.07,56.07,56.0,56.0,4900.0,46.6971,46.6971,46.6388,46.6388,4900.0
2008-09-05 15:10:00,55.96,56.01,55.93,55.98,14800.0,46.6055,46.6471,46.5805,46.6221,14800.0
2008-09-05 15:15:00,55.96,56.06,55.95,56.06,6200.0,46.6055,46.6887,46.5971,46.6887,6200.0
2008-09-05 15:20:00,56.03,56.03,55.95,55.97,19000.0,46.6637,46.6637,46.5971,46.6138,19000.0
2008-09-05 15:25:00,55.98,56.03,55.97,55.99,9500.0,46.6221,46.6637,46.6138,46.6304,9500.0
2008-09-05 15:30:00,56.01,56.05,56.0,56.04,15900.0,46.6471,46.6804,46.6388,46.6721,15900.0
2008-09-05 15:35:00,56.06,56.12,56.05,56.12,12500.0,46.6887,46.7387,46.6804,46.7387,12500.0
2008-09-05 15:40:00,56.09,56.1,56.05,56.07,18300.0,46.7137,46.722,46.6804,46.6971,18300.0
2008-09-05 15:45:00,56.14,56.22,56.13,56.17,19300.0,46.7554,46.822,46.747,46.7803,19300.0
2008-09-05 15:50:00,56.15,56.23,56.15,56.21,4600.0,46.7637,46.8303,46.7637,46.8137,4600.0
2008-09-05 15:55:00,56.19,56.19,56.07,56.07,4200.0,46.797,46.797,46.6971,46.6971,4200.0
2008-09-08 09:30:00,57.73,58.39,57.2,57.38,30400.0,48.0796,48.6292,47.6382,47.7881,30400.0
2008-09-08 09:35:00,57.31,57.31,57.1,57.18,17500.0,47.7298,47.7298,47.5549,47.6215,17500.0
2008-09-08 09:40:00,57.14,57.17,56.94,56.95,11500.0,47.5882,47.6132,47.4216,47.43,11500.0
2008-09-08 09:45:00,56.96,57.1,56.96,57.1,4700.0,47.4383,47.5549,47.4383,47.5549,4700.0
2008-09-08 09:50:00,57.02,57.05,56.75,56.81,3000.0,47.4883,47.5132,47.2634,47.3134,3000.0
2008-09-08 09:55:00,56.83,56.93,56.75,56.75,6500.0,47.33,47.4133,47.2634,47.2634,6500.0
2008-09-08 10:00:00,56.71,56.8,56.68,56.8,5800.0,47.2301,47.305,47.2051,47.305,5800.0
2008-09-08 10:05:00,56.82,56.92,56.82,56.92,16700.0,47.3217,47.405,47.3217,47.405,16700.0
2008-09-08 10:10:00,56.84,56.84,56.78,56.81,3700.0,47.3383,47.3383,47.2884,47.3134,3700.0
2008-09-08 10:15:00,56.76,56.78,56.7,56.7,2000.0,47.2717,47.2884,47.2217,47.2217,2000.0
2008-09-08 10:20:00,56.73,56.76,56.73,56.76,11500.0,47.2467,47.2717,47.2467,47.2717,11500.0
2008-09-08 10:25:00,56.78,56.78,56.72,56.73,4500.0,47.2884,47.2884,47.2384,47.2467,4500.0
2008-09-08 10:30:00,56.77,56.87,56.77,56.79,2100.0,47.28,47.3633,47.28,47.2967,2100.0
2008-09-08 10:35:00,56.79,56.96,56.79,56.96,1800.0,47.2967,47.4383,47.2967,47.4383,1800.0
2008-09-08 10:40:00,56.99,57.03,56.98,56.99,2300.0,47.4633,47.4966,47.4549,47.4633,2300.0
2008-09-08 10:45:00,56.95,56.97,56.91,56.97,4800.0,47.43,47.4466,47.3966,47.4466,4800.0
2008-09-08 10:50:00,56.93,56.93,56.67,56.69,10000.0,47.4133,47.4133,47.1968,47.2134,10000.0
2008-09-08 10:55:00,56.69,56.75,56.61,56.61,6600.0,47.2134,47.2634,47.1468,47.1468,6600.0
2008-09-08 11:00:00,56.4,56.54,56.2,56.43,14500.0,46.9719,47.0885,46.8053,46.9969,14500.0
2008-09-08 11:05:00,56.43,56.61,56.43,56.46,15000.0,46.9969,47.1468,46.9969,47.0219,15000.0
2008-09-08 11:10:00,56.58,56.72,56.58,56.72,4700.0,47.1218,47.2384,47.1218,47.2384,4700.0
2008-09-08 11:15:00,56.66,56.66,56.58,56.6,5100.0,47.1884,47.1884,47.1218,47.1385,5100.0
2008-09-08 11:20:00,56.56,56.57,56.51,56.55,5300.0,47.1052,47.1135,47.0635,47.0968,5300.0
2008-09-08 11:25:00,56.54,56.54,56.3,56.32,7600.0,47.0885,47.0885,46.8886,46.9053,7600.0
2008-09-08 11:30:00,56.37,56.46,56.37,56.4,4800.0,46.9469,47.0219,46.9469,46.9719,4800.0
2008-09-08 11:35:00,56.37,56.52,56.37,56.43,1400.0,46.9469,47.0718,46.9469,46.9969,1400.0
2008-09-08 11:40:00,56.42,56.5,56.27,56.32,30400.0,46.9886,47.0552,46.8636,46.9053,30400.0
2008-09-08 11:45:00,56.32,56.32,56.27,56.31,2600.0,46.9053,46.9053,46.8636,46.8969,2600.0
2008-09-08 11:50:00,56.31,56.33,56.2,56.21,3000.0,46.8969,46.9136,46.8053,46.8137,3000.0
2008-09-08 11:55:00,56.2,56.2,56.08,56.14,1800.0,46.8053,46.8053,46.7054,46.7554,1800.0
2008-09-08 12:00:00,56.18,56.27,56.14,56.14,2300.0,46.7887,46.8636,46.7554,46.7554,2300.0
2008-09-08 12:05:00,56.1,56.12,56.0,56.0,3300.0,46.722,46.7387,46.6388,46.6388,3300.0
2008-09-08 12:10:00,56.0,56.02,55.88,56.01,11600.0,46.6388,46.6554,46.5388,46.6471,11600.0
2008-09-08 12:15:00,56.03,56.07,56.01,56.07,5800.0,46.6637,46.6971,46.6471,46.6971,5800.0
2008-09-08 12:20:00,56.14,56.15,56.13,56.13,2200.0,46.7554,46.7637,46.747,46.747,2200.0
2008-09-08 12:25:00,56.08,56.17,56.08,56.16,3700.0,46.7054,46.7803,46.7054,46.772,3700.0
2008-09-08 12:30:00,56.2,56.34,56.2,56.34,2800.0,46.8053,46.9219,46.8053,46.9219,2800.0
2008-09-08 12:35:00,56.34,56.34,56.32,56.32,400.0,46.9219,46.9219,46.9053,46.9053,400.0
2008-09-08 12:40:00,56.36,56.36,56.29,56.29,800.0,46.9386,46.9386,46.8803,46.8803,800.0
2008-09-08 12:45:00,56.32,56.32,56.3,56.3,400.0,46.9053,46.9053,46.8886,46.8886,400.0
2008-09-08 12:50:00,56.31,56.31,56.31,56.31,200.0,46.8969,46.8969,46.8969,46.8969,200.0
2008-09-08 12:55:00,56.33,56.39,56.33,56.33,1600.0,46.9136,46.9636,46.9136,46.9136,1600.0
2008-09-08 13:00:00,56.34,56.36,56.32,56.35,1200.0,46.9219,46.9386,46.9053,46.9303,1200.0
2008-09-08 13:05:00,56.34,56.34,56.17,56.17,2400.0,46.9219,46.9219,46.7803,46.7803,2400.0
2008-09-08 13:10:00,56.13,56.3,56.13,56.3,7100.0,46.747,46.8886,46.747,46.8886,7100.0
2008-09-08 13:15:00,56.22,56.25,56.16,56.24,2200.0,46.822,46.847,46.772,46.8386,2200.0
2008-09-08 13:20:00,56.19,56.26,56.19,56.23,600.0,46.797,46.8553,46.797,46.8303,600.0
2008-09-08 13:25:00,56.26,56.27,56.22,56.23,3500.0,46.8553,46.8636,46.822,46.8303,3500.0
2008-09-08 13:30:00,56.2,56.26,56.16,56.16,2800.0,46.8053,46.8553,46.772,46.772,2800.0
2008-09-08 13:35:00,56.24,56.24,56.11,56.11,700.0,46.8386,46.8386,46.7304,46.7304,700.0
2008-09-08 13:40:00,56.08,56.08,56.02,56.03,1000.0,46.7054,46.7054,46.6554,46.6637,1000.0
2008-09-08 13:45:00,56.09,56.14,56.09,56.14,1900.0,46.7137,46.7554,46.7137,46.7554,1900.0
2008-09-08 13:50:00,56.0,56.0,55.93,55.93,1100.0,46.6388,46.6388,46.5805,46.5805,1100.0
2008-09-08 13:55:00,55.99,56.04,55.92,55.92,25400.0,46.6304,46.6721,46.5721,46.5721,25400.0
2008-09-08 14:00:00,55.93,56.15,55.93,56.11,4400.0,46.5805,46.7637,46.5805,46.7304,4400.0
2008-09-08 14:05:00,56.14,56.14,56.06,56.06,3100.0,46.7554,46.7554,46.6887,46.6887,3100.0
2008-09-08 14:10:00,56.09,56.25,56.04,56.25,13100.0,46.7137,46.847,46.6721,46.847,13100.0
2008-09-08 14:15:00,56.25,56.25,56.13,56.13,5700.0,46.847,46.847,46.747,46.747,5700.0
2008-09-08 14:20:00,56.11,56.24,56.1,56.24,3500.0,46.7304,46.8386,46.722,46.8386,3500.0
2008-09-08 14:25:00,56.25,56.27,56.23,56.27,3200.0,46.847,46.8636,46.8303,46.8636,3200.0
2008-09-08 14:30:00,56.31,56.33,56.25,56.26,5700.0,46.8969,46.9136,46.847,46.8553,5700.0
2008-09-08 14:35:00,56.29,56.41,56.29,56.41,7300.0,46.8803,46.9802,46.8803,46.9802,7300.0
2008-09-08 14:40:00,56.38,56.38,56.35,56.35,1200.0,46.9552,46.9552,46.9303,46.9303,1200.0
2008-09-08 14:45:00,56.35,56.42,56.23,56.25,14900.0,46.9303,46.9886,46.8303,46.847,14900.0
2008-09-08 14:50:00,56.24,56.29,56.22,56.28,19700.0,46.8386,46.8803,46.822,46.872,19700.0
2008-09-08 14:55:00,56.28,56.28,56.19,56.25,15600.0,46.872,46.872,46.797,46.847,15600.0
2008-09-08 15:00:00,56.27,56.31,56.27,56.27,9800.0,46.8636,46.8969,46.8636,46.8636,9800.0
2008-09-08 15:05:00,56.19,56.22,56.13,56.13,2700.0,46.797,46.822,46.747,46.747,2700.0
2008-09-08 15:10:00,56.11,56.28,56.08,56.28,3800.0,46.7304,46.872,46.7054,46.872,3800.0
2008-09-08 15:15:00,56.27,56.33,56.27,56.32,20100.0,46.8636,46.9136,46.8636,46.9053,20100.0
2008-09-08 15:20:00,56.34,56.48,56.33,56.48,5700.0,46.9219,47.0385,46.9136,47.0385,5700.0
2008-09-08 15:25:00,56.47,56.52,56.44,56.49,5000.0,47.0302,47.0718,47.0052,47.0469,5000.0
2008-09-08 15:30:00,56.54,56.63,56.5,56.63,1400.0,47.0885,47.1635,47.0552,47.1635,1400.0
2008-09-08 15:35:00,56.63,56.72,56.58,56.65,11100.0,47.1635,47.2384,47.1218,47.1801,11100.0
2008-09-08 15:40:00,56.69,56.72,56.55,56.61,7000.0,47.2134,47.2384,47.0968,47.1468,7000.0
2008-09-08 15:45:00,56.61,56.67,56.57,56.66,4500.0,47.1468,47.1968,47.1135,47.1884,4500.0
2008-09-08 15:50:00,56.62,56.62,56.51,56.55,10000.0,47.1551,47.1551,47.0635,47.0968,10000.0
2008-09-08 15:55:00,56.55,56.64,56.52,56.63,10400.0,47.0968,47.1718,47.0718,47.1635,10400.0
2008-09-09 09:30:00,56.72,56.73,56.49,56.49,14000.0,47.2384,47.2467,47.0469,47.0469,14000.0
2008-09-09 09:35:00,56.47,56.48,56.36,56.36,2700.0,47.0302,47.0385,46.9386,46.9386,2700.0
2008-09-09 09:40:00,56.31,56.53,56.31,56.48,8500.0,46.8969,47.0802,46.8969,47.0385,8500.0
2008-09-09 09:45:00,56.51,56.63,56.5,56.57,18800.0,47.0635,47.1635,47.0552,47.1135,18800.0
2008-09-09 09:50:00,56.61,56.64,56.55,56.64,72300.0,47.1468,47.1718,47.0968,47.1718,72300.0
2008-09-09 09:55:00,56.65,56.65,56.57,56.62,3200.0,47.1801,47.1801,47.1135,47.1551,3200.0
2008-09-09 10:00:00,56.58,56.58,56.49,56.54,10600.0,47.1218,47.1218,47.0469,47.0885,10600.0
2008-09-09 10:05:00,56.53,56.61,56.47,56.47,3000.0,47.0802,47.1468,47.0302,47.0302,3000.0
2008-09-09 10:10:00,56.4,56.4,56.33,56.33,2400.0,46.9719,46.9719,46.9136,46.9136,2400.0
2008-09-09 10:15:00,56.35,56.38,56.29,56.29,1800.0,46.9303,46.9552,46.8803,46.8803,1800.0
2008-09-09 10:20:00,56.29,56.36,56.24,56.36,3200.0,46.8803,46.9386,46.8386,46.9386,3200.0
2008-09-09 10:25:00,56.32,56.33,56.15,56.15,12500.0,46.9053,46.9136,46.7637,46.7637,12500.0
2008-09-09 10:30:00,56.11,56.11,56.07,56.07,800.0,46.7304,46.7304,46.6971,46.6971,800.0
2008-09-09 10:35:00,56.12,56.14,56.12,56.12,600.0,46.7387,46.7554,46.7387,46.7387,600.0
2008-09-09 10:40:00,56.16,56.16,56.11,56.12,600.0,46.772,46.772,46.7304,46.7387,600.0
2008-09-09 10:45:00,56.1,56.12,55.97,55.98,10800.0,46.722,46.7387,46.6138,46.6221,10800.0
2008-09-09 10:50:00,55.97,56.0,55.92,55.94,4600.0,46.6138,46.6388,46.5721,46.5888,4600.0
2008-09-09 10:55:00,55.97,55.97,55.84,55.9,7200.0,46.6138,46.6138,46.5055,46.5555,7200.0
2008-09-09 11:00:00,55.86,55.93,55.85,55.92,8700.0,46.5222,46.5805,46.5138,46.5721,8700.0
2008-09-09 11:05:00,55.92,55.95,55.9,55.92,3300.0,46.5721,46.5971,46.5555,46.5721,3300.0
2008-09-09 11:10:00,55.86,55.86,55.77,55.77,500.0,46.5222,46.5222,46.4472,46.4472,500.0
2008-09-09 11:15:00,55.77,55.77,55.77,55.77,0.0,46.4472,46.4472,46.4472,46.4472,0.0
2008-09-09 11:20:00,55.9,56.01,55.9,55.91,6800.0,46.5555,46.6471,46.5555,46.5638,6800.0
2008-09-09 11:25:00,55.92,56.01,55.92,55.96,13300.0,46.5721,46.6471,46.5721,46.6055,13300.0
2008-09-09 11:30:00,55.92,55.93,55.92,55.93,400.0,46.5721,46.5805,46.5721,46.5805,400.0
2008-09-09 11:35:00,55.95,56.0,55.93,55.99,2100.0,46.5971,46.6388,46.5805,46.6304,2100.0
2008-09-09 11:40:00,55.99,55.99,55.93,55.98,13100.0,46.6304,46.6304,46.5805,46.6221,13100.0
2008-09-09 11:45:00,55.96,55.99,55.93,55.94,6200.0,46.6055,46.6304,46.5805,46.5888,6200.0
2008-09-09 11:50:00,55.97,55.97,55.91,55.92,400.0,46.6138,46.6138,46.5638,46.5721,400.0
2008-09-09 11:55:00,55.9,55.9,55.85,55.85,1000.0,46.5555,46.5555,46.5138,46.5138,1000.0
2008-09-09 12:00:00,55.81,55.81,55.81,55.81,100.0,46.4805,46.4805,46.4805,46.4805,100.0
2008-09-09 12:05:00,55.75,55.75,55.75,55.75,500.0,46.4306,46.4306,46.4306,46.4306,500.0
2008-09-09 12:10:00,55.81,55.81,55.73,55.75,1800.0,46.4805,46.4805,46.4139,46.4306,1800.0
2008-09-09 12:15:00,55.77,55.79,55.75,55.77,2600.0,46.4472,46.4639,46.4306,46.4472,2600.0
2008-09-09 12:20:00,55.8,55.88,55.8,55.88,700.0,46.4722,46.5388,46.4722,46.5388,700.0
2008-09-09 12:25:00,55.88,55.88,55.83,55.83,400.0,46.5388,46.5388,46.4972,46.4972,400.0
2008-09-09 12:30:00,55.8,55.91,55.8,55.91,400.0,46.4722,46.5638,46.4722,46.5638,400.0
2008-09-09 12:35:00,55.99,55.99,55.99,55.99,100.0,46.6304,46.6304,46.6304,46.6304,100.0
2008-09-09 12:40:00,55.93,55.94,55.88,55.9,7000.0,46.5805,46.5888,46.5388,46.5555,7000.0
2008-09-09 12:45:00,56.0,56.02,55.99,55.99,1800.0,46.6388,46.6554,46.6304,46.6304,1800.0
2008-09-09 12:50:00,56.0,56.01,55.92,55.93,3000.0,46.6388,46.6471,46.5721,46.5805,3000.0
2008-09-09 12:55:00,55.94,55.96,55.88,55.93,800.0,46.5888,46.6055,46.5388,46.5805,800.0
2008-09-09 13:00:00,55.86,56.02,55.86,56.02,1200.0,46.5222,46.6554,46.5222,46.6554,1200.0
2008-09-09 13:05:00,56.02,56.02,56.02,56.02,0.0,46.6554,46.6554,46.6554,46.6554,0.0
2008-09-09 13:10:00,55.94,55.97,55.9,55.97,2000.0,46.5888,46.6138,46.5555,46.6138,2000.0
2008-09-09 13:15:00,56.02,56.02,55.99,55.99,5500.0,46.6554,46.6554,46.6304,46.6304,5500.0
2008-09-09 13:20:00,56.05,56.05,55.96,55.96,3000.0,46.6804,46.6804,46.6055,46.6055,3000.0
2008-09-09 13:25:00,55.91,55.91,55.8,55.8,1200.0,46.5638,46.5638,46.4722,46.4722,1200.0
2008-09-09 13:30:00,55.8,55.83,55.72,55.77,7000.0,46.4722,46.4972,46.4056,46.4472,7000.0
2008-09-09 13:35:00,55.77,55.77,55.7,55.75,4800.0,46.4472,46.4472,46.3889,46.4306,4800.0
2008-09-09 13:40:00,55.76,55.8,55.69,55.76,10800.0,46.4389,46.4722,46.3806,46.4389,10800.0
2008-09-09 13:45:00,55.78,55.78,55.57,55.59,17900.0,46.4555,46.4555,46.2806,46.2973,17900.0
2008-09-09 13:50:00,55.57,55.64,55.56,55.62,8300.0,46.2806,46.3389,46.2723,46.3223,8300.0
2008-09-09 13:55:00,55.63,55.64,55.6,55.64,5500.0,46.3306,46.3389,46.3056,46.3389,5500.0
2008-09-09 14:00:00,55.63,55.66,55.6,55.66,7900.0,46.3306,46.3556,46.3056,46.3556,7900.0
2008-09-09 14:05:00,55.65,55.65,55.58,55.62,6300.0,46.3473,46.3473,46.289,46.3223,6300.0
2008-09-09 14:10:00,55.55,55.62,55.54,55.58,3600.0,46.264,46.3223,46.2557,46.289,3600.0
2008-09-09 14:15:00,55.6,55.6,55.51,55.52,9100.0,46.3056,46.3056,46.2307,46.239,9100.0
2008-09-09 14:20:00,55.51,55.57,55.46,55.57,8100.0,46.2307,46.2806,46.189,46.2806,8100.0
2008-09-09 14:25:00,55.58,55.61,55.54,55.54,6500.0,46.289,46.314,46.2557,46.2557,6500.0
2008-09-09 14:30:00,55.54,55.54,55.41,55.41,10200.0,46.2557,46.2557,46.1474,46.1474,10200.0
2008-09-09 14:35:00,55.41,55.42,55.39,55.4,4100.0,46.1474,46.1557,46.1307,46.1391,4100.0
2008-09-09 14:40:00,55.4,55.41,55.35,55.38,6300.0,46.1391,46.1474,46.0974,46.1224,6300.0
2008-09-09 14:45:00,55.4,55.47,55.29,55.47,7800.0,46.1391,46.1974,46.0475,46.1974,7800.0
2008-09-09 14:50:00,55.47,55.48,55.38,55.38,6200.0,46.1974,46.2057,46.1224,46.1224,6200.0
2008-09-09 14:55:00,55.36,55.4,55.26,55.29,8000.0,46.1057,46.1391,46.0225,46.0475,8000.0
2008-09-09 15:00:00,55.29,55.29,55.19,55.21,7800.0,46.0475,46.0475,45.9642,45.9808,7800.0
2008-09-09 15:05:00,55.2,55.23,55.18,55.19,10900.0,45.9725,45.9975,45.9558,45.9642,10900.0
2008-09-09 15:10:00,55.19,55.25,55.16,55.18,23200.0,45.9642,46.0141,45.9392,45.9558,23200.0
2008-09-09 15:15:00,55.18,55.25,55.14,55.15,13600.0,45.9558,46.0141,45.9225,45.9309,13600.0
2008-09-09 15:20:00,55.14,55.25,55.13,55.21,10400.0,45.9225,46.0141,45.9142,45.9808,10400.0
2008-09-09 15:25:00,55.24,55.29,55.22,55.29,16700.0,46.0058,46.0475,45.9892,46.0475,16700.0
2008-09-09 15:30:00,55.31,55.38,55.31,55.35,29200.0,46.0641,46.1224,46.0641,46.0974,29200.0
2008-09-09 15:35:00,55.33,55.33,55.24,55.29,11800.0,46.0808,46.0808,46.0058,46.0475,11800.0
2008-09-09 15:40:00,55.29,55.3,55.1,55.15,20100.0,46.0475,46.0558,45.8892,45.9309,20100.0
2008-09-09 15:45:00,55.16,55.18,55.07,55.07,14900.0,45.9392,45.9558,45.8642,45.8642,14900.0
2008-09-09 15:50:00,55.07,55.08,54.93,55.0,22100.0,45.8642,45.8726,45.7476,45.8059,22100.0
2008-09-09 15:55:00,55.0,55.04,54.95,54.97,17800.0,45.8059,45.8392,45.7643,45.7809,17800.0
2008-09-10 09:30:00,55.38,55.44,55.38,55.38,6900.0,46.1224,46.1724,46.1224,46.1224,6900.0
2008-09-10 09:35:00,55.26,55.29,55.24,55.27,4700.0,46.0225,46.0475,46.0058,46.0308,4700.0
2008-09-10 09:40:00,55.31,55.45,55.31,55.43,1900.0,46.0641,46.1807,46.0641,46.164,1900.0
2008-09-10 09:45:00,55.42,55.54,55.41,55.51,2700.0,46.1557,46.2557,46.1474,46.2307,2700.0
2008-09-10 09:50:00,55.55,55.61,55.55,55.61,800.0,46.264,46.314,46.264,46.314,800.0
2008-09-10 09:55:00,55.55,55.58,55.53,55.55,4200.0,46.264,46.289,46.2473,46.264,4200.0
2008-09-10 10:00:00,55.52,55.58,55.51,55.56,4100.0,46.239,46.289,46.2307,46.2723,4100.0
2008-09-10 10:05:00,55.54,55.55,55.5,55.52,4100.0,46.2557,46.264,46.2223,46.239,4100.0
2008-09-10 10:10:00,55.43,55.47,55.36,55.39,4500.0,46.164,46.1974,46.1057,46.1307,4500.0
2008-09-10 10:15:00,55.4,55.4,55.34,55.37,12300.0,46.1391,46.1391,46.0891,46.1141,12300.0
2008-09-10 10:20:00,55.42,55.42,55.33,55.33,6200.0,46.1557,46.1557,46.0808,46.0808,6200.0
2008-09-10 10:25:00,55.32,55.38,55.31,55.35,6500.0,46.0724,46.1224,46.0641,46.0974,6500.0
2008-09-10 10:30:00,55.34,55.45,55.34,55.42,5300.0,46.0891,46.1807,46.0891,46.1557,5300.0
2008-09-10 10:35:00,55.39,55.52,55.36,55.42,11200.0,46.1307,46.239,46.1057,46.1557,11200.0
2008-09-10 10:40:00,55.41,55.44,55.41,55.42,1200.0,46.1474,46.1724,46.1474,46.1557,1200.0
2008-09-10 10:45:00,55.42,55.42,55.25,55.31,7400.0,46.1557,46.1557,46.0141,46.0641,7400.0
2008-09-10 10:50:00,55.24,55.25,55.2,55.25,3900.0,46.0058,46.0141,45.9725,46.0141,3900.0
2008-09-10 10:55:00,55.15,55.16,55.1,55.16,4700.0,45.9309,45.9392,45.8892,45.9392,4700.0
2008-09-10 11:00:00,55.14,55.15,55.08,55.11,6100.0,45.9225,45.9309,45.8726,45.8975,6100.0
2008-09-10 11:05:00,55.16,55.23,55.14,55.18,3100.0,45.9392,45.9975,45.9225,45.9558,3100.0
2008-09-10 11:10:00,55.17,55.22,55.16,55.22,2800.0,45.9475,45.9892,45.9392,45.9892,2800.0
2008-09-10 11:15:00,55.19,55.22,55.15,55.15,5400.0,45.9642,45.9892,45.9309,45.9309,5400.0
2008-09-10 11:20:00,55.18,55.2,55.16,55.16,1300.0,45.9558,45.9725,45.9392,45.9392,1300.0
2008-09-10 11:25:00,55.12,55.12,55.07,55.07,2900.0,45.9059,45.9059,45.8642,45.8642,2900.0
2008-09-10 11:30:00,55.05,55.27,55.05,55.27,4000.0,45.8476,46.0308,45.8476,46.0308,4000.0
2008-09-10 11:35:00,55.32,55.39,55.3,55.33,4600.0,46.0724,46.1307,46.0558,46.0808,4600.0
2008-09-10 11:40:00,55.34,55.52,55.34,55.48,12600.0,46.0891,46.239,46.0891,46.2057,12600.0
2008-09-10 11:45:00,55.49,55.49,55.42,55.47,18200.0,46.214,46.214,46.1557,46.1974,18200.0
2008-09-10 11:50:00,55.5,55.5,55.38,55.38,8100.0,46.2223,46.2223,46.1224,46.1224,8100.0
2008-09-10 11:55:00,55.37,55.45,55.34,55.4,5900.0,46.1141,46.1807,46.0891,46.1391,5900.0
2008-09-10 12:00:00,55.38,55.42,55.37,55.42,6000.0,46.1224,46.1557,46.1141,46.1557,6000.0
2008-09-10 12:05:00,55.44,55.55,55.44,55.5,19500.0,46.1724,46.264,46.1724,46.2223,19500.0
2008-09-10 12:10:00,55.45,55.53,55.45,55.48,16400.0,46.1807,46.2473,46.1807,46.2057,16400.0
2008-09-10 12:15:00,55.42,55.51,55.42,55.46,6800.0,46.1557,46.2307,46.1557,46.189,6800.0
2008-09-10 12:20:00,55.47,55.54,55.42,55.42,7700.0,46.1974,46.2557,46.1557,46.1557,7700.0
2008-09-10 12:25:00,55.42,55.45,55.4,55.42,4400.0,46.1557,46.1807,46.1391,46.1557,4400.0
2008-09-10 12:30:00,55.41,55.49,55.41,55.48,6500.0,46.1474,46.214,46.1474,46.2057,6500.0
2008-09-10 12:35:00,55.52,55.59,55.5,55.56,13400.0,46.239,46.2973,46.2223,46.2723,13400.0
2008-09-10 12:40:00,55.59,55.63,55.56,55.56,10700.0,46.2973,46.3306,46.2723,46.2723,10700.0
2008-09-10 12:45:00,55.55,55.57,55.5,55.51,9800.0,46.264,46.2806,46.2223,46.2307,9800.0
2008-09-10 12:50:00,55.52,55.54,55.49,55.52,8700.0,46.239,46.2557,46.214,46.239,8700.0
2008-09-10 12:55:00,55.52,55.52,55.47,55.52,4300.0,46.239,46.239,46.1974,46.239,4300.0
2008-09-10 13:00:00,55.48,55.52,55.46,55.51,5900.0,46.2057,46.239,46.189,46.2307,5900.0
2008-09-10 13:05:00,55.5,55.51,55.42,55.42,14100.0,46.2223,46.2307,46.1557,46.1557,14100.0
2008-09-10 13:10:00,55.4,55.44,55.39,55.44,6200.0,46.1391,46.1724,46.1307,46.1724,6200.0
2008-09-10 13:15:00,55.41,55.5,55.4,55.45,13500.0,46.1474,46.2223,46.1391,46.1807,13500.0
2008-09-10 13:20:00,55.45,55.52,55.43,55.48,4900.0,46.1807,46.239,46.164,46.2057,4900.0
2008-09-10 13:25:00,55.48,55.52,55.48,55.5,6200.0,46.2057,46.239,46.2057,46.2223,6200.0
2008-09-10 13:30:00,55.49,55.53,55.49,55.52,9200.0,46.214,46.2473,46.214,46.239,9200.0
2008-09-10 13:35:00,55.52,55.69,55.51,55.66,18200.0,46.239,46.3806,46.2307,46.3556,18200.0
2008-09-10 13:40:00,55.65,55.65,55.57,55.58,11000.0,46.3473,46.3473,46.2806,46.289,11000.0
2008-09-10 13:45:00,55.59,55.59,55.53,55.54,8500.0,46.2973,46.2973,46.2473,46.2557,8500.0
2008-09-10 13:50:00,55.5,55.52,55.46,55.51,12300.0,46.2223,46.239,46.189,46.2307,12300.0
2008-09-10 13:55:00,55.51,55.53,55.45,55.45,9400.0,46.2307,46.2473,46.1807,46.1807,9400.0
2008-09-10 14:00:00,55.47,55.5,55.43,55.43,11300.0,46.1974,46.2223,46.164,46.164,11300.0
2008-09-10 14:05:00,55.44,55.55,55.44,55.55,5600.0,46.1724,46.264,46.1724,46.264,5600.0
2008-09-10 14:10:00,55.57,55.64,55.55,55.64,5000.0,46.2806,46.3389,46.264,46.3389,5000.0
2008-09-10 14:15:00,55.66,55.78,55.66,55.78,8300.0,46.3556,46.4555,46.3556,46.4555,8300.0
2008-09-10 14:20:00,55.75,55.78,55.74,55.76,8000.0,46.4306,46.4555,46.4222,46.4389,8000.0
2008-09-10 14:25:00,55.75,55.8,55.72,55.74,8800.0,46.4306,46.4722,46.4056,46.4222,8800.0
2008-09-10 14:30:00,55.75,55.88,55.75,55.88,4300.0,46.4306,46.5388,46.4306,46.5388,4300.0
2008-09-10 14:35:00,55.88,55.91,55.81,55.82,5000.0,46.5388,46.5638,46.4805,46.4889,5000.0
2008-09-10 14:40:00,55.85,55.85,55.82,55.85,2000.0,46.5138,46.5138,46.4889,46.5138,2000.0
2008-09-10 14:45:00,55.84,55.88,55.84,55.88,2100.0,46.5055,46.5388,46.5055,46.5388,2100.0
2008-09-10 14:50:00,55.82,55.82,55.76,55.79,4900.0,46.4889,46.4889,46.4389,46.4639,4900.0
2008-09-10 14:55:00,55.74,55.74,55.67,55.7,2600.0,46.4222,46.4222,46.3639,46.3889,2600.0
2008-09-10 15:00:00,55.73,55.78,55.7,55.73,5100.0,46.4139,46.4555,46.3889,46.4139,5100.0
2008-09-10 15:05:00,55.78,55.84,55.76,55.8,4000.0,46.4555,46.5055,46.4389,46.4722,4000.0
2008-09-10 15:10:00,55.79,55.79,55.77,55.77,400.0,46.4639,46.4639,46.4472,46.4472,400.0
2008-09-10 15:15:00,55.83,55.95,55.83,55.92,8100.0,46.4972,46.5971,46.4972,46.5721,8100.0
2008-09-10 15:20:00,55.89,55.9,55.79,55.79,6900.0,46.5472,46.5555,46.4639,46.4639,6900.0
2008-09-10 15:25:00,55.86,55.86,55.76,55.79,9100.0,46.5222,46.5222,46.4389,46.4639,9100.0
2008-09-10 15:30:00,55.79,55.82,55.73,55.73,4100.0,46.4639,46.4889,46.4139,46.4139,4100.0
2008-09-10 15:35:00,55.72,55.72,55.6,55.6,2900.0,46.4056,46.4056,46.3056,46.3056,2900.0
2008-09-10 15:40:00,55.55,55.61,55.52,55.61,6600.0,46.264,46.314,46.239,46.314,6600.0
2008-09-10 15:45:00,55.61,55.61,55.51,55.58,2200.0,46.314,46.314,46.2307,46.289,2200.0
2008-09-10 15:50:00,55.6,55.62,55.54,55.58,7600.0,46.3056,46.3223,46.2557,46.289,7600.0
2008-09-10 15:55:00,55.52,55.52,55.44,55.5,3000.0,46.239,46.239,46.1724,46.2223,3000.0
2008-09-11 09:30:00,55.06,55.06,54.83,54.83,9800.0,45.8559,45.8559,45.6643,45.6643,9800.0
2008-09-11 09:35:00,54.95,54.98,54.82,54.82,2700.0,45.7643,45.7893,45.656,45.656,2700.0
2008-09-11 09:40:00,54.82,54.86,54.82,54.85,2400.0,45.656,45.6893,45.656,45.681,2400.0
2008-09-11 09:45:00,54.77,54.84,54.76,54.8,700.0,45.6144,45.6727,45.606,45.6394,700.0
2008-09-11 09:50:00,54.85,54.98,54.85,54.98,1300.0,45.681,45.7893,45.681,45.7893,1300.0
2008-09-11 09:55:00,54.92,54.95,54.86,54.86,4800.0,45.7393,45.7643,45.6893,45.6893,4800.0
2008-09-11 10:00:00,54.9,55.08,54.9,54.99,2500.0,45.7226,45.8726,45.7226,45.7976,2500.0
2008-09-11 10:05:00,55.01,55.13,54.97,55.13,5300.0,45.8143,45.9142,45.7809,45.9142,5300.0
2008-09-11 10:10:00,55.13,55.27,55.08,55.22,2900.0,45.9142,46.0308,45.8726,45.9892,2900.0
2008-09-11 10:15:00,55.21,55.21,55.12,55.12,3500.0,45.9808,45.9808,45.9059,45.9059,3500.0
2008-09-11 10:20:00,55.18,55.29,55.15,55.29,4400.0,45.9558,46.0475,45.9309,46.0475,4400.0
2008-09-11 10:25:00,55.3,55.33,55.14,55.15,6500.0,46.0558,46.0808,45.9225,45.9309,6500.0
2008-09-11 10:30:00,55.12,55.16,55.09,55.12,4200.0,45.9059,45.9392,45.8809,45.9059,4200.0
2008-09-11 10:35:00,55.19,55.19,55.11,55.18,3900.0,45.9642,45.9642,45.8975,45.9558,3900.0
2008-09-11 10:40:00,55.2,55.3,55.2,55.24,6800.0,45.9725,46.0558,45.9725,46.0058,6800.0
2008-09-11 10:45:00,55.36,55.39,55.29,55.31,6200.0,46.1057,46.1307,46.0475,46.0641,6200.0
2008-09-11 10:50:00,55.46,55.55,55.46,55.55,4100.0,46.189,46.264,46.189,46.264,4100.0
2008-09-11 10:55:00,55.48,55.5,55.44,55.5,46900.0,46.2057,46.2223,46.1724,46.2223,46900.0
2008-09-11 11:00:00,55.53,55.56,55.49,55.49,6300.0,46.2473,46.2723,46.214,46.214,6300.0
2008-09-11 11:05:00,55.49,55.66,55.49,55.49,5300.0,46.214,46.3556,46.214,46.214,5300.0
2008-09-11 11:10:00,55.46,55.46,55.39,55.44,1700.0,46.189,46.189,46.1307,46.1724,1700.0
2008-09-11 11:15:00,55.48,55.51,55.41,55.41,1000.0,46.2057,46.2307,46.1474,46.1474,1000.0
2008-09-11 11:20:00,55.43,55.44,55.39,55.39,2300.0,46.164,46.1724,46.1307,46.1307,2300.0
2008-09-11 11:25:00,55.38,55.39,55.37,55.39,2100.0,46.1224,46.1307,46.1141,46.1307,2100.0
2008-09-11 11:30:00,55.49,55.61,55.46,55.61,2400.0,46.214,46.314,46.189,46.314,2400.0
2008-09-11 11:35:00,55.65,55.66,55.62,55.64,3000.0,46.3473,46.3556,46.3223,46.3389,3000.0
2008-09-11 11:40:00,55.63,55.7,55.63,55.7,3100.0,46.3306,46.3889,46.3306,46.3889,3100.0
2008-09-11 11:45:00,55.65,55.65,55.58,55.62,19600.0,46.3473,46.3473,46.289,46.3223,19600.0
2008-09-11 11:50:00,55.62,55.81,55.62,55.76,3300.0,46.3223,46.4805,46.3223,46.4389,3300.0
2008-09-11 11:55:00,55.82,55.82,55.73,55.77,3500.0,46.4889,46.4889,46.4139,46.4472,3500.0
2008-09-11 12:00:00,55.82,55.97,55.82,55.93,3500.0,46.4889,46.6138,46.4889,46.5805,3500.0
2008-09-11 12:05:00,55.96,55.96,55.83,55.83,2500.0,46.6055,46.6055,46.4972,46.4972,2500.0
2008-09-11 12:10:00,55.81,55.81,55.79,55.8,1600.0,46.4805,46.4805,46.4639,46.4722,1600.0
2008-09-11 12:15:00,55.75,55.76,55.75,55.76,1100.0,46.4306,46.4389,46.4306,46.4389,1100.0
2008-09-11 12:20:00,55.77,55.82,55.77,55.78,1600.0,46.4472,46.4889,46.4472,46.4555,1600.0
2008-09-11 12:25:00,55.73,55.75,55.71,55.74,91900.0,46.4139,46.4306,46.3972,46.4222,91900.0
2008-09-11 12:30:00,55.66,55.76,55.58,55.76,6400.0,46.3556,46.4389,46.289,46.4389,6400.0
2008-09-11 12:35:00,55.78,55.8,55.69,55.69,9800.0,46.4555,46.4722,46.3806,46.3806,9800.0
2008-09-11 12:40:00,55.65,55.66,55.59,55.65,3600.0,46.3473,46.3556,46.2973,46.3473,3600.0
2008-09-11 12:45:00,55.68,55.7,55.67,55.68,1600.0,46.3723,46.3889,46.3639,46.3723,1600.0
2008-09-11 12:50:00,55.7,55.71,55.66,55.68,5300.0,46.3889,46.3972,46.3556,46.3723,5300.0
2008-09-11 12:55:00,55.71,55.71,55.7,55.7,1500.0,46.3972,46.3972,46.3889,46.3889,1500.0
2008-09-11 13:00:00,55.7,55.7,55.64,55.64,800.0,46.3889,46.3889,46.3389,46.3389,800.0
2008-09-11 13:05:00,55.65,55.67,55.52,55.52,5200.0,46.3473,46.3639,46.239,46.239,5200.0
2008-09-11 13:10:00,55.48,55.51,55.48,55.51,700.0,46.2057,46.2307,46.2057,46.2307,700.0
2008-09-11 13:15:00,55.45,55.48,55.43,55.46,7200.0,46.1807,46.2057,46.164,46.189,7200.0
2008-09-11 13:20:00,55.49,55.49,55.42,55.42,3300.0,46.214,46.214,46.1557,46.1557,3300.0
2008-09-11 13:25:00,55.37,55.47,55.37,55.47,4000.0,46.1141,46.1974,46.1141,46.1974,4000.0
2008-09-11 13:30:00,55.5,55.58,55.5,55.55,5700.0,46.2223,46.289,46.2223,46.264,5700.0
2008-09-11 13:35:00,55.59,55.69,55.58,55.68,14700.0,46.2973,46.3806,46.289,46.3723,14700.0
2008-09-11 13:40:00,55.62,55.75,55.62,55.75,1100.0,46.3223,46.4306,46.3223,46.4306,1100.0
2008-09-11 13:45:00,55.66,55.67,55.64,55.66,2000.0,46.3556,46.3639,46.3389,46.3556,2000.0
2008-09-11 13:50:00,55.67,55.84,55.67,55.84,1800.0,46.3639,46.5055,46.3639,46.5055,1800.0
2008-09-11 13:55:00,55.87,55.87,55.79,55.8,59800.0,46.5305,46.5305,46.4639,46.4722,59800.0
2008-09-11 14:00:00,55.81,55.81,55.75,55.79,2500.0,46.4805,46.4805,46.4306,46.4639,2500.0
2008-09-11 14:05:00,55.91,55.95,55.87,55.92,4400.0,46.5638,46.5971,46.5305,46.5721,4400.0
2008-09-11 14:10:00,55.92,55.95,55.84,55.86,9800.0,46.5721,46.5971,46.5055,46.5222,9800.0
2008-09-11 14:15:00,55.85,55.99,55.85,55.95,3000.0,46.5138,46.6304,46.5138,46.5971,3000.0
2008-09-11 14:20:00,55.99,56.07,55.99,56.07,8300.0,46.6304,46.6971,46.6304,46.6971,8300.0
2008-09-11 14:25:00,56.02,56.05,56.01,56.01,1900.0,46.6554,46.6804,46.6471,46.6471,1900.0
2008-09-11 14:30:00,56.02,56.02,55.93,55.99,16100.0,46.6554,46.6554,46.5805,46.6304,16100.0
2008-09-11 14:35:00,55.95,55.95,55.9,55.92,6500.0,46.5971,46.5971,46.5555,46.5721,6500.0
2008-09-11 14:40:00,55.93,55.99,55.85,55.99,2400.0,46.5805,46.6304,46.5138,46.6304,2400.0
2008-09-11 14:45:00,55.99,56.08,55.99,56.08,5100.0,46.6304,46.7054,46.6304,46.7054,5100.0
2008-09-11 14:50:00,56.09,56.1,56.02,56.1,4700.0,46.7137,46.722,46.6554,46.722,4700.0
2008-09-11 14:55:00,56.1,56.11,55.98,55.99,4300.0,46.722,46.7304,46.6221,46.6304,4300.0
2008-09-11 15:00:00,55.99,56.11,55.99,56.0,2800.0,46.6304,46.7304,46.6304,46.6388,2800.0
2008-09-11 15:05:00,56.11,56.16,56.09,56.14,7400.0,46.7304,46.772,46.7137,46.7554,7400.0
2008-09-11 15:10:00,56.13,56.14,56.04,56.04,4800.0,46.747,46.7554,46.6721,46.6721,4800.0
2008-09-11 15:15:00,56.0,56.02,55.95,55.95,5100.0,46.6388,46.6554,46.5971,46.5971,5100.0
2008-09-11 15:20:00,55.91,55.95,55.88,55.91,11400.0,46.5638,46.5971,46.5388,46.5638,11400.0
2008-09-11 15:25:00,55.93,55.99,55.81,55.81,9600.0,46.5805,46.6304,46.4805,46.4805,9600.0
2008-09-11 15:30:00,55.8,55.87,55.75,55.84,11700.0,46.4722,46.5305,46.4306,46.5055,11700.0
2008-09-11 15:35:00,55.84,55.93,55.84,55.93,3500.0,46.5055,46.5805,46.5055,46.5805,3500.0
2008-09-11 15:40:00,55.93,56.04,55.9,56.01,18000.0,46.5805,46.6721,46.5555,46.6471,18000.0
2008-09-11 15:45:00,56.03,56.13,56.03,56.1,6000.0,46.6637,46.747,46.6637,46.722,6000.0
2008-09-11 15:50:00,56.12,56.25,56.12,56.2,2600.0,46.7387,46.847,46.7387,46.8053,2600.0
2008-09-11 15:55:00,56.24,56.48,56.24,56.48,6700.0,46.8386,47.0385,46.8386,47.0385,6700.0
2008-09-12 09:30:00,56.13,56.16,55.98,56.11,8100.0,46.747,46.772,46.6221,46.7304,8100.0
2008-09-12 09:35:00,56.15,56.15,55.97,55.99,3100.0,46.7637,46.7637,46.6138,46.6304,3100.0
2008-09-12 09:40:00,55.95,56.11,55.95,56.09,8300.0,46.5971,46.7304,46.5971,46.7137,8300.0
2008-09-12 09:45:00,56.1,56.1,55.91,55.92,23200.0,46.722,46.722,46.5638,46.5721,23200.0
2008-09-12 09:50:00,55.89,56.03,55.86,56.02,7700.0,46.5472,46.6637,46.5222,46.6554,7700.0
2008-09-12 09:55:00,56.01,56.11,55.96,55.96,14200.0,46.6471,46.7304,46.6055,46.6055,14200.0
2008-09-12 10:00:00,55.97,56.06,55.87,56.06,8500.0,46.6138,46.6887,46.5305,46.6887,8500.0
2008-09-12 10:05:00,56.09,56.17,56.09,56.17,2700.0,46.7137,46.7803,46.7137,46.7803,2700.0
2008-09-12 10:10:00,56.12,56.12,55.99,56.08,4400.0,46.7387,46.7387,46.6304,46.7054,4400.0
2008-09-12 10:15:00,56.17,56.28,56.17,56.28,4300.0,46.7803,46.872,46.7803,46.872,4300.0
2008-09-12 10:20:00,56.27,56.32,56.22,56.3,4400.0,46.8636,46.9053,46.822,46.8886,4400.0
2008-09-12 10:25:00,56.34,56.36,56.25,56.25,2200.0,46.9219,46.9386,46.847,46.847,2200.0
2008-09-12 10:30:00,56.27,56.27,56.2,56.2,2600.0,46.8636,46.8636,46.8053,46.8053,2600.0
2008-09-12 10:35:00,56.19,56.23,56.13,56.23,3300.0,46.797,46.8303,46.747,46.8303,3300.0
2008-09-12 10:40:00,56.3,56.33,56.27,56.27,4500.0,46.8886,46.9136,46.8636,46.8636,4500.0
2008-09-12 10:45:00,56.32,56.34,56.3,56.3,1600.0,46.9053,46.9219,46.8886,46.8886,1600.0
2008-09-12 10:50:00,56.31,56.34,56.26,56.27,2200.0,46.8969,46.9219,46.8553,46.8636,2200.0
2008-09-12 10:55:00,56.28,56.32,56.24,56.31,2800.0,46.872,46.9053,46.8386,46.8969,2800.0
2008-09-12 11:00:00,56.37,56.46,56.37,56.43,2800.0,46.9469,47.0219,46.9469,46.9969,2800.0
2008-09-12 11:05:00,56.37,56.4,56.33,56.4,2000.0,46.9469,46.9719,46.9136,46.9719,2000.0
2008-09-12 11:10:00,56.43,56.47,56.43,56.47,600.0,46.9969,47.0302,46.9969,47.0302,600.0
2008-09-12 11:15:00,56.57,56.7,56.57,56.66,2700.0,47.1135,47.2217,47.1135,47.1884,2700.0
2008-09-12 11:20:00,56.66,56.74,56.65,56.74,2200.0,47.1884,47.2551,47.1801,47.2551,2200.0
2008-09-12 11:25:00,56.75,56.77,56.72,56.72,1200.0,47.2634,47.28,47.2384,47.2384,1200.0
2008-09-12 11:30:00,56.65,56.65,56.63,56.65,1000.0,47.1801,47.1801,47.1635,47.1801,1000.0
2008-09-12 11:35:00,56.71,56.72,56.67,56.72,3200.0,47.2301,47.2384,47.1968,47.2384,3200.0
2008-09-12 11:40:00,56.61,56.62,56.56,56.62,1900.0,47.1468,47.1551,47.1052,47.1551,1900.0
2008-09-12 11:45:00,56.58,56.67,56.54,56.62,3300.0,47.1218,47.1968,47.0885,47.1551,3300.0
2008-09-12 11:50:00,56.61,56.61,56.54,56.54,2500.0,47.1468,47.1468,47.0885,47.0885,2500.0
2008-09-12 11:55:00,56.56,56.59,56.52,56.59,3900.0,47.1052,47.1301,47.0718,47.1301,3900.0
2008-09-12 12:00:00,56.62,56.62,56.57,56.58,1500.0,47.1551,47.1551,47.1135,47.1218,1500.0
2008-09-12 12:05:00,56.57,56.57,56.52,56.55,900.0,47.1135,47.1135,47.0718,47.0968,900.0
2008-09-12 12:10:00,56.57,56.57,56.5,56.53,7100.0,47.1135,47.1135,47.0552,47.0802,7100.0
2008-09-12 12:15:00,56.51,56.68,56.51,56.68,2100.0,47.0635,47.2051,47.0635,47.2051,2100.0
2008-09-12 12:20:00,56.67,56.67,56.6,56.6,3300.0,47.1968,47.1968,47.1385,47.1385,3300.0
2008-09-12 12:25:00,56.58,56.6,56.53,56.58,3500.0,47.1218,47.1385,47.0802,47.1218,3500.0
2008-09-12 12:30:00,56.59,56.6,56.55,56.58,2800.0,47.1301,47.1385,47.0968,47.1218,2800.0
2008-09-12 12:35:00,56.59,56.6,56.57,56.58,2600.0,47.1301,47.1385,47.1135,47.1218,2600.0
2008-09-12 12:40:00,56.59,56.63,56.59,56.62,2900.0,47.1301,47.1635,47.1301,47.1551,2900.0
2008-09-12 12:45:00,56.52,56.52,56.36,56.41,3300.0,47.0718,47.0718,46.9386,46.9802,3300.0
2008-09-12 12:50:00,56.39,56.41,56.3,56.3,3600.0,46.9636,46.9802,46.8886,46.8886,3600.0
2008-09-12 12:55:00,56.31,56.34,56.31,56.32,2600.0,46.8969,46.9219,46.8969,46.9053,2600.0
2008-09-12 13:00:00,56.31,56.4,56.31,56.36,6400.0,46.8969,46.9719,46.8969,46.9386,6400.0
2008-09-12 13:05:00,56.36,56.37,56.31,56.31,500.0,46.9386,46.9469,46.8969,46.8969,500.0
2008-09-12 13:10:00,56.28,56.28,56.25,56.28,4400.0,46.872,46.872,46.847,46.872,4400.0
2008-09-12 13:15:00,56.3,56.37,56.29,56.34,4200.0,46.8886,46.9469,46.8803,46.9219,4200.0
2008-09-12 13:20:00,56.34,56.38,56.32,56.38,2000.0,46.9219,46.9552,46.9053,46.9552,2000.0
2008-09-12 13:25:00,56.38,56.5,56.38,56.5,1000.0,46.9552,47.0552,46.9552,47.0552,1000.0
2008-09-12 13:30:00,56.53,56.55,56.46,56.47,115600.0,47.0802,47.0968,47.0219,47.0302,115600.0
2008-09-12 13:35:00,56.47,56.51,56.38,56.43,10200.0,47.0302,47.0635,46.9552,46.9969,10200.0
2008-09-12 13:40:00,56.44,56.51,56.37,56.48,12700.0,47.0052,47.0635,46.9469,47.0385,12700.0
2008-09-12 13:45:00,56.48,56.52,56.45,56.5,6300.0,47.0385,47.0718,47.0135,47.0552,6300.0
2008-09-12 13:50:00,56.48,56.52,56.48,56.52,1600.0,47.0385,47.0718,47.0385,47.0718,1600.0
2008-09-12 13:55:00,56.56,56.59,56.52,56.59,5100.0,47.1052,47.1301,47.0718,47.1301,5100.0
2008-09-12 14:00:00,56.59,56.59,56.42,56.42,12500.0,47.1301,47.1301,46.9886,46.9886,12500.0
2008-09-12 14:05:00,56.42,56.45,56.4,56.4,4100.0,46.9886,47.0135,46.9719,46.9719,4100.0
2008-09-12 14:10:00,56.41,56.48,56.41,56.45,6800.0,46.9802,47.0385,46.9802,47.0135,6800.0
2008-09-12 14:15:00,56.47,56.49,56.44,56.45,10400.0,47.0302,47.0469,47.0052,47.0135,10400.0
2008-09-12 14:20:00,56.52,56.6,56.52,56.56,3300.0,47.0718,47.1385,47.0718,47.1052,3300.0
2008-09-12 14:25:00,56.57,56.57,56.44,56.44,3300.0,47.1135,47.1135,47.0052,47.0052,3300.0
2008-09-12 14:30:00,56.45,56.45,56.38,56.44,2100.0,47.0135,47.0135,46.9552,47.0052,2100.0
2008-09-12 14:35:00,56.42,56.54,56.42,56.54,1700.0,46.9886,47.0885,46.9886,47.0885,1700.0
2008-09-12 14:40:00,56.57,56.68,56.57,56.64,4800.0,47.1135,47.2051,47.1135,47.1718,4800.0
2008-09-12 14:45:00,56.63,56.7,56.63,56.7,4700.0,47.1635,47.2217,47.1635,47.2217,4700.0
2008-09-12 14:50:00,56.69,56.71,56.66,56.7,1800.0,47.2134,47.2301,47.1884,47.2217,1800.0
2008-09-12 14:55:00,56.72,56.87,56.72,56.82,3100.0,47.2384,47.3633,47.2384,47.3217,3100.0
2008-09-12 15:00:00,56.77,56.77,56.75,56.77,2100.0,47.28,47.28,47.2634,47.28,2100.0
2008-09-12 15:05:00,56.71,56.82,56.71,56.82,2700.0,47.2301,47.3217,47.2301,47.3217,2700.0
2008-09-12 15:10:00,56.76,56.86,56.76,56.82,5800.0,47.2717,47.355,47.2717,47.3217,5800.0
2008-09-12 15:15:00,56.84,56.9,56.79,56.79,4600.0,47.3383,47.3883,47.2967,47.2967,4600.0
2008-09-12 15:20:00,56.74,56.75,56.68,56.75,5700.0,47.2551,47.2634,47.2051,47.2634,5700.0
2008-09-12 15:25:00,56.78,56.78,56.72,56.72,800.0,47.2884,47.2884,47.2384,47.2384,800.0
2008-09-12 15:30:00,56.73,56.83,56.7,56.71,3600.0,47.2467,47.33,47.2217,47.2301,3600.0
2008-09-12 15:35:00,56.63,56.65,56.56,56.59,1500.0,47.1635,47.1801,47.1052,47.1301,1500.0
2008-09-12 15:40:00,56.67,56.72,56.67,56.71,2800.0,47.1968,47.2384,47.1968,47.2301,2800.0
2008-09-12 15:45:00,56.69,56.71,56.64,56.67,4200.0,47.2134,47.2301,47.1718,47.1968,4200.0
2008-09-12 15:50:00,56.66,56.76,56.66,56.73,26200.0,47.1884,47.2717,47.1884,47.2467,26200.0
2008-09-12 15:55:00,56.78,56.86,56.77,56.84,2900.0,47.2884,47.355,47.28,47.3383,2900.0
2008-09-15 09:30:00,53.91,55.47,53.89,55.39,19200.0,44.8981,46.1974,44.8815,46.1307,19200.0
2008-09-15 09:35:00,55.34,55.34,55.12,55.12,5600.0,46.0891,46.0891,45.9059,45.9059,5600.0
2008-09-15 09:40:00,55.17,55.62,55.17,55.58,3200.0,45.9475,46.3223,45.9475,46.289,3200.0
2008-09-15 09:45:00,55.55,55.69,55.55,55.63,22200.0,46.264,46.3806,46.264,46.3306,22200.0
2008-09-15 09:50:00,55.64,55.65,55.44,55.45,16700.0,46.3389,46.3473,46.1724,46.1807,16700.0
2008-09-15 09:55:00,55.44,55.44,55.32,55.39,37900.0,46.1724,46.1724,46.0724,46.1307,37900.0
2008-09-15 10:00:00,55.42,55.63,55.4,55.6,30800.0,46.1557,46.3306,46.1391,46.3056,30800.0
2008-09-15 10:05:00,55.6,55.66,55.52,55.56,12700.0,46.3056,46.3556,46.239,46.2723,12700.0
2008-09-15 10:10:00,55.55,55.79,55.55,55.64,8100.0,46.264,46.4639,46.264,46.3389,8100.0
2008-09-15 10:15:00,55.63,55.74,55.62,55.72,4600.0,46.3306,46.4222,46.3223,46.4056,4600.0
2008-09-15 10:20:00,55.71,55.74,55.61,55.62,6900.0,46.3972,46.4222,46.314,46.3223,6900.0
2008-09-15 10:25:00,55.64,55.78,55.62,55.73,2500.0,46.3389,46.4555,46.3223,46.4139,2500.0
2008-09-15 10:30:00,55.78,55.98,55.7,55.98,8000.0,46.4555,46.6221,46.3889,46.6221,8000.0
2008-09-15 10:35:00,56.0,56.07,55.88,55.9,7900.0,46.6388,46.6971,46.5388,46.5555,7900.0
2008-09-15 10:40:00,55.9,55.91,55.82,55.82,3800.0,46.5555,46.5638,46.4889,46.4889,3800.0
2008-09-15 10:45:00,55.82,55.93,55.78,55.93,6400.0,46.4889,46.5805,46.4555,46.5805,6400.0
2008-09-15 10:50:00,55.92,56.22,55.92,56.21,12300.0,46.5721,46.822,46.5721,46.8137,12300.0
2008-09-15 10:55:00,56.22,56.22,56.04,56.07,7500.0,46.822,46.822,46.6721,46.6971,7500.0
2008-09-15 11:00:00,56.08,56.12,55.98,55.98,13800.0,46.7054,46.7387,46.6221,46.6221,13800.0
2008-09-15 11:05:00,55.95,55.99,55.88,55.9,5200.0,46.5971,46.6304,46.5388,46.5555,5200.0
2008-09-15 11:10:00,55.93,55.97,55.87,55.96,3100.0,46.5805,46.6138,46.5305,46.6055,3100.0
2008-09-15 11:15:00,55.97,56.01,55.91,55.97,1700.0,46.6138,46.6471,46.5638,46.6138,1700.0
2008-09-15 11:20:00,55.97,56.06,55.91,55.91,5900.0,46.6138,46.6887,46.5638,46.5638,5900.0
2008-09-15 11:25:00,55.91,55.91,55.71,55.71,4800.0,46.5638,46.5638,46.3972,46.3972,4800.0
2008-09-15 11:30:00,55.71,55.81,55.7,55.75,1600.0,46.3972,46.4805,46.3889,46.4306,1600.0
2008-09-15 11:35:00,55.7,55.8,55.69,55.72,2900.0,46.3889,46.4722,46.3806,46.4056,2900.0
2008-09-15 11:40:00,55.71,55.72,55.67,55.69,3800.0,46.3972,46.4056,46.3639,46.3806,3800.0
2008-09-15 11:45:00,55.66,55.76,55.63,55.73,5900.0,46.3556,46.4389,46.3306,46.4139,5900.0
2008-09-15 11:50:00,55.71,55.75,55.62,55.64,2700.0,46.3972,46.4306,46.3223,46.3389,2700.0
2008-09-15 11:55:00,55.62,55.64,55.58,55.58,3300.0,46.3223,46.3389,46.289,46.289,3300.0
2008-09-15 12:00:00,55.59,55.8,55.54,55.74,1600.0,46.2973,46.4722,46.2557,46.4222,1600.0
2008-09-15 12:05:00,55.76,55.77,55.71,55.74,6700.0,46.4389,46.4472,46.3972,46.4222,6700.0
2008-09-15 12:10:00,55.74,55.98,55.74,55.86,13400.0,46.4222,46.6221,46.4222,46.5222,13400.0
2008-09-15 12:15:00,55.88,55.96,55.79,55.96,7100.0,46.5388,46.6055,46.4639,46.6055,7100.0
2008-09-15 12:20:00,55.98,56.1,55.89,55.91,7100.0,46.6221,46.722,46.5472,46.5638,7100.0
2008-09-15 12:25:00,55.9,55.91,55.82,55.84,2700.0,46.5555,46.5638,46.4889,46.5055,2700.0
2008-09-15 12:30:00,55.84,55.9,55.84,55.84,1100.0,46.5055,46.5555,46.5055,46.5055,1100.0
2008-09-15 12:35:00,55.79,55.79,55.74,55.77,3600.0,46.4639,46.4639,46.4222,46.4472,3600.0
2008-09-15 12:40:00,55.77,55.78,55.7,55.74,2300.0,46.4472,46.4555,46.3889,46.4222,2300.0
2008-09-15 12:45:00,55.74,55.94,55.73,55.82,14000.0,46.4222,46.5888,46.4139,46.4889,14000.0
2008-09-15 12:50:00,55.79,55.94,55.78,55.92,4100.0,46.4639,46.5888,46.4555,46.5721,4100.0
2008-09-15 12:55:00,55.98,56.03,55.96,55.96,7900.0,46.6221,46.6637,46.6055,46.6055,7900.0
2008-09-15 13:00:00,55.9,56.01,55.9,56.01,2800.0,46.5555,46.6471,46.5555,46.6471,2800.0
2008-09-15 13:05:00,56.05,56.06,55.96,55.96,4700.0,46.6804,46.6887,46.6055,46.6055,4700.0
2008-09-15 13:10:00,55.94,55.99,55.92,55.92,2900.0,46.5888,46.6304,46.5721,46.5721,2900.0
2008-09-15 13:15:00,55.94,55.96,55.91,55.93,2700.0,46.5888,46.6055,46.5638,46.5805,2700.0
2008-09-15 13:20:00,55.93,55.97,55.89,55.95,5200.0,46.5805,46.6138,46.5472,46.5971,5200.0
2008-09-15 13:25:00,55.89,55.92,55.79,55.79,4500.0,46.5472,46.5721,46.4639,46.4639,4500.0
2008-09-15 13:30:00,55.83,55.84,55.76,55.77,6100.0,46.4972,46.5055,46.4389,46.4472,6100.0
2008-09-15 13:35:00,55.73,55.74,55.61,55.63,12000.0,46.4139,46.4222,46.314,46.3306,12000.0
2008-09-15 13:40:00,55.61,55.69,55.54,55.64,13100.0,46.314,46.3806,46.2557,46.3389,13100.0
2008-09-15 13:45:00,55.68,55.7,55.61,55.62,9800.0,46.3723,46.3889,46.314,46.3223,9800.0
2008-09-15 13:50:00,55.55,55.57,55.44,55.47,14400.0,46.264,46.2806,46.1724,46.1974,14400.0
2008-09-15 13:55:00,55.45,55.6,55.45,55.59,3600.0,46.1807,46.3056,46.1807,46.2973,3600.0
2008-09-15 14:00:00,55.56,55.69,55.55,55.6,6300.0,46.2723,46.3806,46.264,46.3056,6300.0
2008-09-15 14:05:00,55.63,55.64,55.57,55.57,3400.0,46.3306,46.3389,46.2806,46.2806,3400.0
2008-09-15 14:10:00,55.53,55.55,55.46,55.47,7300.0,46.2473,46.264,46.189,46.1974,7300.0
2008-09-15 14:15:00,55.51,55.74,55.51,55.64,11900.0,46.2307,46.4222,46.2307,46.3389,11900.0
2008-09-15 14:20:00,55.55,55.63,55.55,55.63,3600.0,46.264,46.3306,46.264,46.3306,3600.0
2008-09-15 14:25:00,55.6,55.65,55.52,55.52,4900.0,46.3056,46.3473,46.239,46.239,4900.0
2008-09-15 14:30:00,55.52,55.59,55.51,55.55,10800.0,46.239,46.2973,46.2307,46.264,10800.0
2008-09-15 14:35:00,55.52,55.58,55.52,55.55,6800.0,46.239,46.289,46.239,46.264,6800.0
2008-09-15 14:40:00,55.5,55.5,55.25,55.32,10200.0,46.2223,46.2223,46.0141,46.0724,10200.0
2008-09-15 14:45:00,55.3,55.35,55.2,55.35,13000.0,46.0558,46.0974,45.9725,46.0974,13000.0
2008-09-15 14:50:00,55.35,55.46,55.34,55.44,8900.0,46.0974,46.189,46.0891,46.1724,8900.0
2008-09-15 14:55:00,55.42,55.42,55.32,55.32,9700.0,46.1557,46.1557,46.0724,46.0724,9700.0
2008-09-15 15:00:00,55.32,55.33,55.16,55.18,10300.0,46.0724,46.0808,45.9392,45.9558,10300.0
2008-09-15 15:05:00,55.23,55.23,54.94,55.02,11900.0,45.9975,45.9975,45.756,45.8226,11900.0
2008-09-15 15:10:00,55.02,55.15,55.01,55.15,5900.0,45.8226,45.9309,45.8143,45.9309,5900.0
2008-09-15 15:15:00,55.15,55.15,54.98,55.04,2800.0,45.9309,45.9309,45.7893,45.8392,2800.0
2008-09-15 15:20:00,54.95,55.02,54.9,54.9,10600.0,45.7643,45.8226,45.7226,45.7226,10600.0
2008-09-15 15:25:00,54.86,55.01,54.8,54.92,9800.0,45.6893,45.8143,45.6394,45.7393,9800.0
2008-09-15 15:30:00,54.95,55.28,54.91,55.25,11400.0,45.7643,46.0391,45.731,46.0141,11400.0
2008-09-15 15:35:00,55.25,55.29,55.15,55.23,23400.0,46.0141,46.0475,45.9309,45.9975,23400.0
2008-09-15 15:40:00,55.23,55.31,55.13,55.18,15900.0,45.9975,46.0641,45.9142,45.9558,15900.0
2008-09-15 15:45:00,55.15,55.16,55.0,55.0,12600.0,45.9309,45.9392,45.8059,45.8059,12600.0
2008-09-15 15:50:00,55.02,55.03,54.71,54.87,17000.0,45.8226,45.8309,45.5644,45.6977,17000.0
2008-09-15 15:55:00,54.83,54.9,54.74,54.77,4000.0,45.6643,45.7226,45.5894,45.6144,4000.0
2008-09-16 09:30:00,53.58,54.0,53.46,53.87,35000.0,44.6233,44.9731,44.5234,44.8648,35000.0
2008-09-16 09:35:00,53.95,53.95,53.57,53.67,14500.0,44.9315,44.9315,44.615,44.6983,14500.0
2008-09-16 09:40:00,53.67,54.08,53.67,53.93,14300.0,44.6983,45.0397,44.6983,44.9148,14300.0
2008-09-16 09:45:00,53.95,54.07,53.94,53.98,14400.0,44.9315,45.0314,44.9231,44.9564,14400.0
2008-09-16 09:50:00,53.99,53.99,53.86,53.89,31700.0,44.9648,44.9648,44.8565,44.8815,31700.0
2008-09-16 09:55:00,53.89,53.89,53.65,53.75,8100.0,44.8815,44.8815,44.6816,44.7649,8100.0
2008-09-16 10:00:00,53.72,53.95,53.69,53.95,8300.0,44.7399,44.9315,44.7149,44.9315,8300.0
2008-09-16 10:05:00,53.99,54.07,53.96,54.01,13000.0,44.9648,45.0314,44.9398,44.9814,13000.0
2008-09-16 10:10:00,53.97,54.18,53.9,54.18,50700.0,44.9481,45.123,44.8898,45.123,50700.0
2008-09-16 10:15:00,54.19,54.27,54.11,54.12,13200.0,45.1313,45.198,45.0647,45.073,13200.0
2008-09-16 10:20:00,54.06,54.26,54.06,54.23,14400.0,45.0231,45.1896,45.0231,45.1646,14400.0
2008-09-16 10:25:00,54.2,54.33,54.11,54.3,46700.0,45.1397,45.2479,45.0647,45.2229,46700.0
2008-09-16 10:30:00,54.28,54.32,54.21,54.23,28500.0,45.2063,45.2396,45.148,45.1646,28500.0
2008-09-16 10:35:00,54.24,54.36,54.19,54.23,97900.0,45.173,45.2729,45.1313,45.1646,97900.0
2008-09-16 10:40:00,54.22,54.24,54.1,54.17,8300.0,45.1563,45.173,45.0564,45.1147,8300.0
2008-09-16 10:45:00,54.19,54.19,54.14,54.19,13800.0,45.1313,45.1313,45.0897,45.1313,13800.0
2008-09-16 10:50:00,54.19,54.57,54.05,54.57,53200.0,45.1313,45.4478,45.0147,45.4478,53200.0
2008-09-16 10:55:00,54.6,54.73,54.54,54.54,13700.0,45.4728,45.5811,45.4228,45.4228,13700.0
2008-09-16 11:00:00,54.6,54.87,54.55,54.85,17300.0,45.4728,45.6977,45.4312,45.681,17300.0
2008-09-16 11:05:00,54.81,54.85,54.62,54.63,38600.0,45.6477,45.681,45.4895,45.4978,38600.0
2008-09-16 11:10:00,54.64,54.67,54.49,54.63,8200.0,45.5061,45.5311,45.3812,45.4978,8200.0
2008-09-16 11:15:00,54.57,54.61,54.41,54.45,17800.0,45.4478,45.4811,45.3146,45.3479,17800.0
2008-09-16 11:20:00,54.48,54.5,54.13,54.21,9000.0,45.3729,45.3895,45.0814,45.148,9000.0
2008-09-16 11:25:00,54.22,54.35,54.19,54.19,10400.0,45.1563,45.2646,45.1313,45.1313,10400.0
2008-09-16 11:30:00,54.12,54.31,54.12,54.27,7300.0,45.073,45.2313,45.073,45.198,7300.0
2008-09-16 11:35:00,54.27,54.35,54.25,54.27,6300.0,45.198,45.2646,45.1813,45.198,6300.0
2008-09-16 11:40:00,54.23,54.36,54.2,54.27,6600.0,45.1646,45.2729,45.1397,45.198,6600.0
2008-09-16 11:45:00,54.37,54.43,54.35,54.38,3500.0,45.2812,45.3312,45.2646,45.2896,3500.0
2008-09-16 11:50:00,54.4,54.46,54.38,54.43,7600.0,45.3062,45.3562,45.2896,45.3312,7600.0
2008-09-16 11:55:00,54.4,54.58,54.36,54.53,8700.0,45.3062,45.4561,45.2729,45.4145,8700.0
2008-09-16 12:00:00,54.56,54.72,54.52,54.52,6700.0,45.4395,45.5727,45.4062,45.4062,6700.0
2008-09-16 12:05:00,54.53,54.53,54.39,54.47,4800.0,45.4145,45.4145,45.2979,45.3645,4800.0
2008-09-16 12:10:00,54.44,54.44,54.44,54.44,200.0,45.3395,45.3395,45.3395,45.3395,200.0
2008-09-16 12:15:00,54.48,54.7,54.45,54.7,4200.0,45.3729,45.5561,45.3479,45.5561,4200.0
2008-09-16 12:20:00,54.65,54.74,54.61,54.74,3200.0,45.5144,45.5894,45.4811,45.5894,3200.0
2008-09-16 12:25:00,54.65,54.77,54.63,54.7,5800.0,45.5144,45.6144,45.4978,45.5561,5800.0
2008-09-16 12:30:00,54.69,54.71,54.57,54.62,11200.0,45.5478,45.5644,45.4478,45.4895,11200.0
2008-09-16 12:35:00,54.62,54.64,54.58,54.6,5400.0,45.4895,45.5061,45.4561,45.4728,5400.0
2008-09-16 12:40:00,54.57,54.57,54.5,54.5,500.0,45.4478,45.4478,45.3895,45.3895,500.0
2008-09-16 12:45:00,54.52,54.57,54.51,54.57,11400.0,45.4062,45.4478,45.3978,45.4478,11400.0
2008-09-16 12:50:00,54.54,54.63,54.54,54.62,5300.0,45.4228,45.4978,45.4228,45.4895,5300.0
2008-09-16 12:55:00,54.6,54.7,54.6,54.7,1600.0,45.4728,45.5561,45.4728,45.5561,1600.0
2008-09-16 13:00:00,54.7,54.75,54.6,54.61,6500.0,45.5561,45.5977,45.4728,45.4811,6500.0
2008-09-16 13:05:00,54.62,54.69,54.58,54.69,3100.0,45.4895,45.5478,45.4561,45.5478,3100.0
2008-09-16 13:10:00,54.7,54.77,54.7,54.74,4000.0,45.5561,45.6144,45.5561,45.5894,4000.0
2008-09-16 13:15:00,54.74,54.74,54.59,54.59,1200.0,45.5894,45.5894,45.4645,45.4645,1200.0
2008-09-16 13:20:00,54.64,54.71,54.64,54.7,5500.0,45.5061,45.5644,45.5061,45.5561,5500.0
2008-09-16 13:25:00,54.69,54.69,54.59,54.61,1600.0,45.5478,45.5478,45.4645,45.4811,1600.0
2008-09-16 13:30:00,54.63,54.66,54.59,54.59,11600.0,45.4978,45.5228,45.4645,45.4645,11600.0
2008-09-16 13:35:00,54.62,54.62,54.52,54.56,3000.0,45.4895,45.4895,45.4062,45.4395,3000.0
2008-09-16 13:40:00,54.55,54.55,54.49,54.5,3300.0,45.4312,45.4312,45.3812,45.3895,3300.0
2008-09-16 13:45:00,54.46,54.46,54.4,54.41,3200.0,45.3562,45.3562,45.3062,45.3146,3200.0
2008-09-16 13:50:00,54.38,54.45,54.38,54.45,300.0,45.2896,45.3479,45.2896,45.3479,300.0
2008-09-16 13:55:00,54.47,54.51,54.47,54.5,3800.0,45.3645,45.3978,45.3645,45.3895,3800.0
2008-09-16 14:00:00,54.47,54.49,54.45,54.45,7100.0,45.3645,45.3812,45.3479,45.3479,7100.0
2008-09-16 14:05:00,54.47,54.6,54.47,54.55,5300.0,45.3645,45.4728,45.3645,45.4312,5300.0
2008-09-16 14:10:00,54.52,54.62,53.89,54.01,30800.0,45.4062,45.4895,44.8815,44.9814,30800.0
2008-09-16 14:15:00,54.01,54.37,53.8,54.08,10900.0,44.9814,45.2812,44.8065,45.0397,10900.0
2008-09-16 14:20:00,54.07,54.08,53.88,54.02,7100.0,45.0314,45.0397,44.8732,44.9898,7100.0
2008-09-16 14:25:00,53.98,54.19,53.98,54.12,7800.0,44.9564,45.1313,44.9564,45.073,7800.0
2008-09-16 14:30:00,54.26,54.39,54.1,54.1,12600.0,45.1896,45.2979,45.0564,45.0564,12600.0
2008-09-16 14:35:00,54.11,54.82,53.98,54.79,44500.0,45.0647,45.656,44.9564,45.631,44500.0
2008-09-16 14:40:00,54.84,54.84,54.53,54.66,39300.0,45.6727,45.6727,45.4145,45.5228,39300.0
2008-09-16 14:45:00,54.67,55.01,54.67,54.89,39600.0,45.5311,45.8143,45.5311,45.7143,39600.0
2008-09-16 14:50:00,55.0,55.02,54.83,54.94,8600.0,45.8059,45.8226,45.6643,45.756,8600.0
2008-09-16 14:55:00,54.98,55.19,54.93,55.07,11700.0,45.7893,45.9642,45.7476,45.8642,11700.0
2008-09-16 15:00:00,55.05,55.06,54.89,54.95,3900.0,45.8476,45.8559,45.7143,45.7643,3900.0
2008-09-16 15:05:00,54.95,55.12,54.91,55.11,11400.0,45.7643,45.9059,45.731,45.8975,11400.0
2008-09-16 15:10:00,55.12,55.17,55.03,55.17,5600.0,45.9059,45.9475,45.8309,45.9475,5600.0
2008-09-16 15:15:00,55.2,55.42,55.2,55.38,6400.0,45.9725,46.1557,45.9725,46.1224,6400.0
2008-09-16 15:20:00,55.38,55.38,55.24,55.27,8100.0,46.1224,46.1224,46.0058,46.0308,8100.0
2008-09-16 15:25:00,55.28,55.29,55.04,55.04,9800.0,46.0391,46.0475,45.8392,45.8392,9800.0
2008-09-16 15:30:00,55.03,55.11,54.95,55.0,23200.0,45.8309,45.8975,45.7643,45.8059,23200.0
2008-09-16 15:35:00,55.0,55.25,55.0,55.19,33400.0,45.8059,46.0141,45.8059,45.9642,33400.0
2008-09-16 15:40:00,55.21,55.21,55.01,55.12,7200.0,45.9808,45.9808,45.8143,45.9059,7200.0
2008-09-16 15:45:00,55.14,55.26,55.04,55.21,16000.0,45.9225,46.0225,45.8392,45.9808,16000.0
2008-09-16 15:50:00,55.2,55.32,55.07,55.13,6000.0,45.9725,46.0724,45.8642,45.9142,6000.0
2008-09-16 15:55:00,55.13,55.24,55.13,55.21,8700.0,45.9142,46.0058,45.9142,45.9808,8700.0
2008-09-17 09:30:00,54.58,54.68,54.22,54.25,10300.0,45.4561,45.5394,45.1563,45.1813,10300.0
2008-09-17 09:35:00,54.24,54.25,54.1,54.21,10800.0,45.173,45.1813,45.0564,45.148,10800.0
2008-09-17 09:40:00,54.44,54.62,54.44,54.61,4000.0,45.3395,45.4895,45.3395,45.4811,4000.0
2008-09-17 09:45:00,54.49,54.56,54.42,54.51,10300.0,45.3812,45.4395,45.3229,45.3978,10300.0
2008-09-17 09:50:00,54.53,54.65,54.42,54.65,13800.0,45.4145,45.5144,45.3229,45.5144,13800.0
2008-09-17 09:55:00,54.68,54.7,54.57,54.6,4000.0,45.5394,45.5561,45.4478,45.4728,4000.0
2008-09-17 10:00:00,54.6,54.7,54.6,54.64,5300.0,45.4728,45.5561,45.4728,45.5061,5300.0
2008-09-17 10:05:00,54.61,54.61,54.45,54.5,3600.0,45.4811,45.4811,45.3479,45.3895,3600.0
2008-09-17 10:10:00,54.53,54.6,54.4,54.41,10200.0,45.4145,45.4728,45.3062,45.3146,10200.0
2008-09-17 10:15:00,54.45,54.57,54.43,54.48,26100.0,45.3479,45.4478,45.3312,45.3729,26100.0
2008-09-17 10:20:00,54.49,54.49,54.37,54.37,7600.0,45.3812,45.3812,45.2812,45.2812,7600.0
2008-09-17 10:25:00,54.29,54.35,54.29,54.3,2100.0,45.2146,45.2646,45.2146,45.2229,2100.0
2008-09-17 10:30:00,54.32,54.41,54.21,54.24,17000.0,45.2396,45.3146,45.148,45.173,17000.0
2008-09-17 10:35:00,54.27,54.3,54.05,54.05,5700.0,45.198,45.2229,45.0147,45.0147,5700.0
2008-09-17 10:40:00,54.1,54.11,53.99,54.09,4000.0,45.0564,45.0647,44.9648,45.048,4000.0
2008-09-17 10:45:00,54.06,54.06,53.94,54.0,3400.0,45.0231,45.0231,44.9231,44.9731,3400.0
2008-09-17 10:50:00,53.9,54.02,53.88,54.02,12000.0,44.8898,44.9898,44.8732,44.9898,12000.0
2008-09-17 10:55:00,54.07,54.1,54.05,54.07,6900.0,45.0314,45.0564,45.0147,45.0314,6900.0
2008-09-17 11:00:00,54.06,54.1,53.93,53.93,11400.0,45.0231,45.0564,44.9148,44.9148,11400.0
2008-09-17 11:05:00,53.91,54.0,53.89,53.92,27100.0,44.8981,44.9731,44.8815,44.9065,27100.0
2008-09-17 11:10:00,53.89,53.89,53.74,53.75,5700.0,44.8815,44.8815,44.7566,44.7649,5700.0
2008-09-17 11:15:00,53.73,53.82,53.72,53.78,5400.0,44.7482,44.8232,44.7399,44.7899,5400.0
2008-09-17 11:20:00,53.83,53.84,53.76,53.81,5500.0,44.8315,44.8398,44.7732,44.8149,5500.0
2008-09-17 11:25:00,53.79,53.79,53.33,53.37,7200.0,44.7982,44.7982,44.4151,44.4484,7200.0
2008-09-17 11:30:00,53.41,53.54,53.36,53.53,18900.0,44.4817,44.59,44.4401,44.5817,18900.0
2008-09-17 11:35:00,53.53,53.59,53.5,53.59,2900.0,44.5817,44.6316,44.5567,44.6316,2900.0
2008-09-17 11:40:00,53.59,53.68,53.51,53.66,7700.0,44.6316,44.7066,44.565,44.6899,7700.0
2008-09-17 11:45:00,53.71,53.83,53.71,53.73,5600.0,44.7316,44.8315,44.7316,44.7482,5600.0
2008-09-17 11:50:00,53.75,53.76,53.66,53.7,4700.0,44.7649,44.7732,44.6899,44.7232,4700.0
2008-09-17 11:55:00,53.71,53.76,53.61,53.65,8900.0,44.7316,44.7732,44.6483,44.6816,8900.0
2008-09-17 12:00:00,53.65,53.65,53.38,53.38,5600.0,44.6816,44.6816,44.4567,44.4567,5600.0
2008-09-17 12:05:00,53.33,53.42,53.25,53.42,7600.0,44.4151,44.49,44.3485,44.49,7600.0
2008-09-17 12:10:00,53.45,53.49,53.44,53.48,3800.0,44.515,44.5483,44.5067,44.54,3800.0
2008-09-17 12:15:00,53.51,53.59,53.45,53.5,3200.0,44.565,44.6316,44.515,44.5567,3200.0
2008-09-17 12:20:00,53.5,53.61,53.5,53.56,2600.0,44.5567,44.6483,44.5567,44.6066,2600.0
2008-09-17 12:25:00,53.54,53.54,53.38,53.38,3400.0,44.59,44.59,44.4567,44.4567,3400.0
2008-09-17 12:30:00,53.4,53.61,53.4,53.61,6800.0,44.4734,44.6483,44.4734,44.6483,6800.0
2008-09-17 12:35:00,53.63,53.68,53.57,53.61,3000.0,44.6649,44.7066,44.615,44.6483,3000.0
2008-09-17 12:40:00,53.58,53.84,53.58,53.81,3600.0,44.6233,44.8398,44.6233,44.8149,3600.0
2008-09-17 12:45:00,53.77,53.77,53.67,53.69,3200.0,44.7815,44.7815,44.6983,44.7149,3200.0
2008-09-17 12:50:00,53.7,53.73,53.6,53.73,8300.0,44.7232,44.7482,44.64,44.7482,8300.0
2008-09-17 12:55:00,53.73,53.8,53.67,53.68,5900.0,44.7482,44.8065,44.6983,44.7066,5900.0
2008-09-17 13:00:00,53.69,53.91,53.67,53.89,6600.0,44.7149,44.8981,44.6983,44.8815,6600.0
2008-09-17 13:05:00,53.88,53.88,53.72,53.74,6300.0,44.8732,44.8732,44.7399,44.7566,6300.0
2008-09-17 13:10:00,53.75,53.79,53.66,53.66,11200.0,44.7649,44.7982,44.6899,44.6899,11200.0
2008-09-17 13:15:00,53.66,53.66,53.55,53.55,11300.0,44.6899,44.6899,44.5983,44.5983,11300.0
2008-09-17 13:20:00,53.59,53.76,53.58,53.69,19400.0,44.6316,44.7732,44.6233,44.7149,19400.0
2008-09-17 13:25:00,53.69,53.69,53.41,53.41,21300.0,44.7149,44.7149,44.4817,44.4817,21300.0
2008-09-17 13:30:00,53.4,53.4,53.31,53.37,20100.0,44.4734,44.4734,44.3984,44.4484,20100.0
2008-09-17 13:35:00,53.35,53.35,53.19,53.32,29100.0,44.4318,44.4318,44.2985,44.4068,29100.0
2008-09-17 13:40:00,53.32,53.4,53.19,53.3,35300.0,44.4068,44.4734,44.2985,44.3901,35300.0
2008-09-17 13:45:00,53.28,53.29,53.18,53.21,9200.0,44.3735,44.3818,44.2902,44.3152,9200.0
2008-09-17 13:50:00,53.21,53.35,53.17,53.34,11500.0,44.3152,44.4318,44.2818,44.4234,11500.0
2008-09-17 13:55:00,53.33,53.46,53.31,53.36,13300.0,44.4151,44.5234,44.3984,44.4401,13300.0
2008-09-17 14:00:00,53.35,53.55,53.34,53.55,7200.0,44.4318,44.5983,44.4234,44.5983,7200.0
2008-09-17 14:05:00,53.54,53.63,53.5,53.63,14300.0,44.59,44.6649,44.5567,44.6649,14300.0
2008-09-17 14:10:00,53.56,53.61,53.36,53.36,16300.0,44.6066,44.6483,44.4401,44.4401,16300.0
2008-09-17 14:15:00,53.35,53.52,53.25,53.52,11600.0,44.4318,44.5733,44.3485,44.5733,11600.0
2008-09-17 14:20:00,53.53,53.66,53.53,53.66,2100.0,44.5817,44.6899,44.5817,44.6899,2100.0
2008-09-17 14:25:00,53.67,53.91,53.59,53.91,7400.0,44.6983,44.8981,44.6316,44.8981,7400.0
2008-09-17 14:30:00,53.96,54.08,53.81,54.08,19500.0,44.9398,45.0397,44.8149,45.0397,19500.0
2008-09-17 14:35:00,54.08,54.1,53.96,54.07,111900.0,45.0397,45.0564,44.9398,45.0314,111900.0
2008-09-17 14:40:00,54.1,54.15,54.04,54.11,37500.0,45.0564,45.098,45.0064,45.0647,37500.0
2008-09-17 14:45:00,54.07,54.28,54.05,54.05,14200.0,45.0314,45.2063,45.0147,45.0147,14200.0
2008-09-17 14:50:00,54.03,54.03,53.87,53.92,9800.0,44.9981,44.9981,44.8648,44.9065,9800.0
2008-09-17 14:55:00,53.88,53.96,53.74,53.93,4900.0,44.8732,44.9398,44.7566,44.9148,4900.0
2008-09-17 15:00:00,53.92,54.23,53.86,54.14,14500.0,44.9065,45.1646,44.8565,45.0897,14500.0
2008-09-17 15:05:00,54.14,54.35,54.14,54.17,10800.0,45.0897,45.2646,45.0897,45.1147,10800.0
2008-09-17 15:10:00,54.19,54.34,54.11,54.11,5200.0,45.1313,45.2563,45.0647,45.0647,5200.0
2008-09-17 15:15:00,54.1,54.21,54.02,54.2,13700.0,45.0564,45.148,44.9898,45.1397,13700.0
2008-09-17 15:20:00,54.17,54.17,53.85,53.89,19900.0,45.1147,45.1147,44.8482,44.8815,19900.0
2008-09-17 15:25:00,53.93,54.12,53.93,53.99,11500.0,44.9148,45.073,44.9148,44.9648,11500.0
2008-09-17 15:30:00,53.96,53.96,53.7,53.73,34600.0,44.9398,44.9398,44.7232,44.7482,34600.0
2008-09-17 15:35:00,53.73,53.73,53.43,53.45,26200.0,44.7482,44.7482,44.4984,44.515,26200.0
2008-09-17 15:40:00,53.47,53.53,53.42,53.42,6200.0,44.5317,44.5817,44.49,44.49,6200.0
2008-09-17 15:45:00,53.46,53.6,53.46,53.47,37800.0,44.5234,44.64,44.5234,44.5317,37800.0
2008-09-17 15:50:00,53.36,53.36,53.16,53.16,9200.0,44.4401,44.4401,44.2735,44.2735,9200.0
2008-09-17 15:55:00,53.18,53.18,52.82,52.82,52100.0,44.2902,44.2902,43.9903,43.9903,52100.0
2008-09-18 09:30:00,53.53,53.75,53.5,53.61,22300.0,44.5817,44.7649,44.5567,44.6483,22300.0
2008-09-18 09:35:00,53.61,53.7,53.56,53.57,28300.0,44.6483,44.7232,44.6066,44.615,28300.0
2008-09-18 09:40:00,53.5,53.56,53.43,53.43,11500.0,44.5567,44.6066,44.4984,44.4984,11500.0
2008-09-18 09:45:00,53.41,53.41,53.17,53.26,16700.0,44.4817,44.4817,44.2818,44.3568,16700.0
2008-09-18 09:50:00,53.25,53.53,53.24,53.5,14100.0,44.3485,44.5817,44.3401,44.5567,14100.0
2008-09-18 09:55:00,53.5,53.73,53.48,53.69,11300.0,44.5567,44.7482,44.54,44.7149,11300.0
2008-09-18 10:00:00,53.7,53.91,53.7,53.72,16200.0,44.7232,44.8981,44.7232,44.7399,16200.0
2008-09-18 10:05:00,53.72,53.83,53.72,53.78,4200.0,44.7399,44.8315,44.7399,44.7899,4200.0
2008-09-18 10:10:00,53.74,53.76,53.57,53.57,12200.0,44.7566,44.7732,44.615,44.615,12200.0
2008-09-18 10:15:00,53.55,53.58,53.44,53.49,4400.0,44.5983,44.6233,44.5067,44.5483,4400.0
2008-09-18 10:20:00,53.44,53.56,53.44,53.56,3700.0,44.5067,44.6066,44.5067,44.6066,3700.0
2008-09-18 10:25:00,53.57,53.67,53.57,53.66,5200.0,44.615,44.6983,44.615,44.6899,5200.0
2008-09-18 10:30:00,53.63,53.63,53.54,53.56,5300.0,44.6649,44.6649,44.59,44.6066,5300.0
2008-09-18 10:35:00,53.58,53.61,53.49,53.54,24000.0,44.6233,44.6483,44.5483,44.59,24000.0
2008-09-18 10:40:00,53.51,53.57,53.37,53.37,8200.0,44.565,44.615,44.4484,44.4484,8200.0
2008-09-18 10:45:00,53.37,53.37,53.2,53.31,10400.0,44.4484,44.4484,44.3068,44.3984,10400.0
2008-09-18 10:50:00,53.29,53.35,53.25,53.32,17200.0,44.3818,44.4318,44.3485,44.4068,17200.0
2008-09-18 10:55:00,53.34,53.34,52.98,53.02,7200.0,44.4234,44.4234,44.1236,44.1569,7200.0
2008-09-18 11:00:00,53.02,53.08,52.99,53.05,23600.0,44.1569,44.2069,44.1319,44.1819,23600.0
2008-09-18 11:05:00,53.12,53.15,53.0,53.0,28000.0,44.2402,44.2652,44.1403,44.1403,28000.0
2008-09-18 11:10:00,53.04,53.04,52.93,52.93,20100.0,44.1736,44.1736,44.082,44.082,20100.0
2008-09-18 11:15:00,52.91,52.95,52.75,52.75,31600.0,44.0653,44.0986,43.9321,43.9321,31600.0
2008-09-18 11:20:00,52.72,52.82,52.7,52.78,5400.0,43.9071,43.9903,43.8904,43.957,5400.0
2008-09-18 11:25:00,52.82,52.89,52.79,52.89,5500.0,43.9903,44.0486,43.9654,44.0486,5500.0
2008-09-18 11:30:00,52.89,53.03,52.87,52.98,14000.0,44.0486,44.1652,44.032,44.1236,14000.0
2008-09-18 11:35:00,53.01,53.07,52.96,52.96,14800.0,44.1486,44.1986,44.1069,44.1069,14800.0
2008-09-18 11:40:00,52.97,52.99,52.78,52.85,6200.0,44.1153,44.1319,43.957,44.0153,6200.0
2008-09-18 11:45:00,52.83,52.85,52.69,52.7,10500.0,43.9987,44.0153,43.8821,43.8904,10500.0
2008-09-18 11:50:00,52.65,52.65,52.5,52.53,9100.0,43.8488,43.8488,43.7238,43.7488,9100.0
2008-09-18 11:55:00,52.59,52.84,52.56,52.82,13400.0,43.7988,44.007,43.7738,43.9903,13400.0
2008-09-18 12:00:00,52.83,52.83,52.62,52.66,15200.0,43.9987,43.9987,43.8238,43.8571,15200.0
2008-09-18 12:05:00,52.61,52.64,52.53,52.62,15800.0,43.8155,43.8404,43.7488,43.8238,15800.0
2008-09-18 12:10:00,52.61,52.83,52.6,52.73,9200.0,43.8155,43.9987,43.8071,43.9154,9200.0
2008-09-18 12:15:00,52.73,52.87,52.73,52.8,20900.0,43.9154,44.032,43.9154,43.9737,20900.0
2008-09-18 12:20:00,52.81,52.82,52.71,52.81,12100.0,43.982,43.9903,43.8987,43.982,12100.0
2008-09-18 12:25:00,52.77,52.79,52.53,52.57,14400.0,43.9487,43.9654,43.7488,43.7821,14400.0
2008-09-18 12:30:00,52.6,52.6,52.43,52.48,11600.0,43.8071,43.8071,43.6655,43.7072,11600.0
2008-09-18 12:35:00,52.48,52.48,52.26,52.27,18900.0,43.7072,43.7072,43.524,43.5323,18900.0
2008-09-18 12:40:00,52.25,52.36,52.25,52.26,19700.0,43.5156,43.6072,43.5156,43.524,19700.0
2008-09-18 12:45:00,52.25,52.26,51.9,51.91,30400.0,43.5156,43.524,43.2241,43.2325,30400.0
2008-09-18 12:50:00,51.98,52.07,51.88,52.02,11200.0,43.2908,43.3657,43.2075,43.3241,11200.0
2008-09-18 12:55:00,52.04,52.06,51.76,51.76,13800.0,43.3407,43.3574,43.1075,43.1075,13800.0
2008-09-18 13:00:00,51.79,51.87,51.73,51.82,18200.0,43.1325,43.1992,43.0826,43.1575,18200.0
2008-09-18 13:05:00,51.83,52.45,51.83,52.34,17700.0,43.1658,43.6822,43.1658,43.5906,17700.0
2008-09-18 13:10:00,52.34,52.42,52.28,52.35,10200.0,43.5906,43.6572,43.5406,43.5989,10200.0
2008-09-18 13:15:00,52.45,52.7,52.45,52.58,8200.0,43.6822,43.8904,43.6822,43.7905,8200.0
2008-09-18 13:20:00,52.55,52.69,52.55,52.63,8300.0,43.7655,43.8821,43.7655,43.8321,8300.0
2008-09-18 13:25:00,52.6,52.61,52.38,52.53,18100.0,43.8071,43.8155,43.6239,43.7488,18100.0
2008-09-18 13:30:00,52.54,53.13,52.54,53.13,14700.0,43.7572,44.2485,43.7572,44.2485,14700.0
2008-09-18 13:35:00,53.13,53.22,52.95,53.22,19000.0,44.2485,44.3235,44.0986,44.3235,19000.0
2008-09-18 13:40:00,53.17,53.21,52.88,52.92,16700.0,44.2818,44.3152,44.0403,44.0736,16700.0
2008-09-18 13:45:00,52.88,52.94,52.86,52.9,2700.0,44.0403,44.0903,44.0237,44.057,2700.0
2008-09-18 13:50:00,52.92,52.92,52.76,52.76,4200.0,44.0736,44.0736,43.9404,43.9404,4200.0
2008-09-18 13:55:00,52.71,52.91,52.71,52.85,2300.0,43.8987,44.0653,43.8987,44.0153,2300.0
2008-09-18 14:00:00,52.87,52.87,52.73,52.76,4200.0,44.032,44.032,43.9154,43.9404,4200.0
2008-09-18 14:05:00,52.65,52.65,52.49,52.49,3800.0,43.8488,43.8488,43.7155,43.7155,3800.0
2008-09-18 14:10:00,52.66,52.73,52.56,52.68,8000.0,43.8571,43.9154,43.7738,43.8738,8000.0
2008-09-18 14:15:00,52.66,52.76,52.55,52.59,6000.0,43.8571,43.9404,43.7655,43.7988,6000.0
2008-09-18 14:20:00,52.62,52.62,52.5,52.62,16100.0,43.8238,43.8238,43.7238,43.8238,16100.0
2008-09-18 14:25:00,52.69,52.69,52.61,52.67,2200.0,43.8821,43.8821,43.8155,43.8654,2200.0
2008-09-18 14:30:00,52.79,52.8,52.69,52.69,2500.0,43.9654,43.9737,43.8821,43.8821,2500.0
2008-09-18 14:35:00,52.69,52.69,52.4,52.4,3600.0,43.8821,43.8821,43.6406,43.6406,3600.0
2008-09-18 14:40:00,52.46,52.58,52.41,52.53,9200.0,43.6905,43.7905,43.6489,43.7488,9200.0
2008-09-18 14:45:00,52.54,52.88,52.53,52.82,7000.0,43.7572,44.0403,43.7488,43.9903,7000.0
2008-09-18 14:50:00,52.83,52.83,52.66,52.68,18300.0,43.9987,43.9987,43.8571,43.8738,18300.0
2008-09-18 14:55:00,52.67,52.93,52.66,52.84,6000.0,43.8654,44.082,43.8571,44.007,6000.0
2008-09-18 15:00:00,52.83,53.34,52.83,53.33,11300.0,43.9987,44.4234,43.9987,44.4151,11300.0
2008-09-18 15:05:00,53.43,53.5,53.22,53.5,20500.0,44.4984,44.5567,44.3235,44.5567,20500.0
2008-09-18 15:10:00,53.5,54.11,53.5,54.0,12300.0,44.5567,45.0647,44.5567,44.9731,12300.0
2008-09-18 15:15:00,53.98,54.01,53.81,53.98,8700.0,44.9564,44.9814,44.8149,44.9564,8700.0
2008-09-18 15:20:00,54.09,54.33,54.08,54.28,6600.0,45.048,45.2479,45.0397,45.2063,6600.0
2008-09-18 15:25:00,54.35,54.38,54.12,54.18,9300.0,45.2646,45.2896,45.073,45.123,9300.0
2008-09-18 15:30:00,54.17,54.44,54.12,54.4,18400.0,45.1147,45.3395,45.073,45.3062,18400.0
2008-09-18 15:35:00,54.4,54.66,54.38,54.44,24900.0,45.3062,45.5228,45.2896,45.3395,24900.0
2008-09-18 15:40:00,54.47,54.65,54.38,54.64,11500.0,45.3645,45.5144,45.2896,45.5061,11500.0
2008-09-18 15:45:00,54.66,54.86,54.64,54.72,7100.0,45.5228,45.6893,45.5061,45.5727,7100.0
2008-09-18 15:50:00,54.77,54.78,54.59,54.59,8900.0,45.6144,45.6227,45.4645,45.4645,8900.0
2008-09-18 15:55:00,54.59,54.59,54.31,54.33,8500.0,45.4645,45.4645,45.2313,45.2479,8500.0
2008-09-19 09:30:00,59.5,61.5,56.36,57.81,44700.0,49.5537,51.2194,46.9386,48.1462,44700.0
2008-09-19 09:35:00,57.29,58.5,57.03,57.77,10700.0,47.7131,48.7209,47.4966,48.1129,10700.0
2008-09-19 09:40:00,57.0,61.4,57.0,57.47,6500.0,47.4716,51.1361,47.4716,47.863,6500.0
2008-09-19 09:45:00,57.64,60.27,57.08,58.55,6200.0,48.0046,50.195,47.5382,48.7625,6200.0
2008-09-19 09:50:00,60.45,60.5,57.0,57.42,15400.0,50.3449,50.3865,47.4716,47.8214,15400.0
2008-09-19 09:55:00,57.42,58.46,57.0,57.15,17500.0,47.8214,48.6875,47.4716,47.5965,17500.0
2008-09-19 10:00:00,57.6,57.65,57.02,57.22,1400.0,47.9713,48.0129,47.4883,47.6548,1400.0
2008-09-19 10:05:00,57.26,57.75,57.26,57.38,500.0,47.6881,48.0962,47.6881,47.7881,500.0
2008-09-19 10:10:00,57.71,57.82,57.41,57.41,1300.0,48.0629,48.1545,47.8131,47.8131,1300.0
2008-09-19 10:15:00,57.41,57.41,57.41,57.41,0.0,47.8131,47.8131,47.8131,47.8131,0.0
2008-09-19 10:20:00,57.19,57.36,56.46,57.08,2800.0,47.6298,47.7714,47.0219,47.5382,2800.0
2008-09-19 10:25:00,56.53,56.53,52.89,55.9,7400.0,47.0802,47.0802,44.0486,46.5555,7400.0
2008-09-19 10:30:00,56.19,57.09,55.62,55.86,7800.0,46.797,47.5466,46.3223,46.5222,7800.0
2008-09-19 10:35:00,55.78,57.09,55.76,55.92,4700.0,46.4555,47.5466,46.4389,46.5721,4700.0
2008-09-19 10:40:00,55.86,55.87,55.69,55.69,500.0,46.5222,46.5305,46.3806,46.3806,500.0
2008-09-19 10:45:00,55.67,55.67,55.5,55.54,6800.0,46.3639,46.3639,46.2223,46.2557,6800.0
2008-09-19 10:50:00,55.9,55.9,55.66,55.66,800.0,46.5555,46.5555,46.3556,46.3556,800.0
2008-09-19 10:55:00,55.51,55.75,55.48,55.75,5600.0,46.2307,46.4306,46.2057,46.4306,5600.0
2008-09-19 11:00:00,55.86,56.84,55.84,56.03,3700.0,46.5222,47.3383,46.5055,46.6637,3700.0
2008-09-19 11:05:00,56.05,56.21,55.66,56.17,2700.0,46.6804,46.8137,46.3556,46.7803,2700.0
2008-09-19 11:10:00,56.17,56.34,55.99,55.99,6900.0,46.7803,46.9219,46.6304,46.6304,6900.0
2008-09-19 11:15:00,56.12,56.85,55.98,56.78,11500.0,46.7387,47.3467,46.6221,47.2884,11500.0
2008-09-19 11:20:00,56.25,57.34,53.18,55.97,48300.0,46.847,47.7548,44.2902,46.6138,48300.0
2008-09-19 11:25:00,56.0,56.14,55.98,56.03,13800.0,46.6388,46.7554,46.6221,46.6637,13800.0
2008-09-19 11:30:00,55.98,55.99,55.82,55.84,2500.0,46.6221,46.6304,46.4889,46.5055,2500.0
2008-09-19 11:35:00,55.86,55.89,55.81,55.83,2600.0,46.5222,46.5472,46.4805,46.4972,2600.0
2008-09-19 11:40:00,55.9,56.01,55.9,56.01,1800.0,46.5555,46.6471,46.5555,46.6471,1800.0
2008-09-19 11:45:00,56.03,56.11,55.91,56.04,1100.0,46.6637,46.7304,46.5638,46.6721,1100.0
2008-09-19 11:50:00,56.11,56.11,56.03,56.03,500.0,46.7304,46.7304,46.6637,46.6637,500.0
2008-09-19 11:55:00,56.15,56.31,56.13,56.17,2600.0,46.7637,46.8969,46.747,46.7803,2600.0
2008-09-19 12:00:00,56.2,56.21,56.16,56.21,1300.0,46.8053,46.8137,46.772,46.8137,1300.0
2008-09-19 12:05:00,56.21,56.21,56.21,56.21,600.0,46.8137,46.8137,46.8137,46.8137,600.0
2008-09-19 12:10:00,56.29,56.39,56.19,56.19,1200.0,46.8803,46.9636,46.797,46.797,1200.0
2008-09-19 12:15:00,56.31,56.32,56.3,56.32,700.0,46.8969,46.9053,46.8886,46.9053,700.0
2008-09-19 12:20:00,56.32,56.32,56.32,56.32,0.0,46.9053,46.9053,46.9053,46.9053,0.0
2008-09-19 12:25:00,56.34,56.34,56.3,56.31,1300.0,46.9219,46.9219,46.8886,46.8969,1300.0
2008-09-19 12:30:00,56.49,56.61,56.49,56.6,9300.0,47.0469,47.1468,47.0469,47.1385,9300.0
2008-09-19 12:35:00,56.59,56.85,56.54,56.83,12600.0,47.1301,47.3467,47.0885,47.33,12600.0
2008-09-19 12:40:00,56.84,57.0,56.59,56.59,8100.0,47.3383,47.4716,47.1301,47.1301,8100.0
2008-09-19 12:45:00,56.67,56.83,56.47,56.57,4800.0,47.1968,47.33,47.0302,47.1135,4800.0
2008-09-19 12:50:00,56.51,56.53,56.38,56.41,400.0,47.0635,47.0802,46.9552,46.9802,400.0
2008-09-19 12:55:00,56.54,56.59,56.38,56.4,8300.0,47.0885,47.1301,46.9552,46.9719,8300.0
2008-09-19 13:00:00,56.54,56.54,56.46,56.47,700.0,47.0885,47.0885,47.0219,47.0302,700.0
2008-09-19 13:05:00,56.4,56.4,56.35,56.37,2700.0,46.9719,46.9719,46.9303,46.9469,2700.0
2008-09-19 13:10:00,56.13,56.4,56.13,56.25,700.0,46.747,46.9719,46.747,46.847,700.0
2008-09-19 13:15:00,56.28,56.37,56.28,56.37,1400.0,46.872,46.9469,46.872,46.9469,1400.0
2008-09-19 13:20:00,56.46,56.46,56.3,56.34,6200.0,47.0219,47.0219,46.8886,46.9219,6200.0
2008-09-19 13:25:00,56.38,56.47,56.38,56.47,7200.0,46.9552,47.0302,46.9552,47.0302,7200.0
2008-09-19 13:30:00,56.26,56.26,56.25,56.26,1000.0,46.8553,46.8553,46.847,46.8553,1000.0
2008-09-19 13:35:00,56.17,56.22,56.06,56.16,7300.0,46.7803,46.822,46.6887,46.772,7300.0
2008-09-19 13:40:00,56.17,56.2,55.97,56.07,8200.0,46.7803,46.8053,46.6138,46.6971,8200.0
2008-09-19 13:45:00,56.07,56.14,56.06,56.11,1800.0,46.6971,46.7554,46.6887,46.7304,1800.0
2008-09-19 13:50:00,56.2,56.2,56.05,56.15,13500.0,46.8053,46.8053,46.6804,46.7637,13500.0
2008-09-19 13:55:00,56.14,56.15,56.13,56.14,2300.0,46.7554,46.7637,46.747,46.7554,2300.0
2008-09-19 14:00:00,56.14,56.14,56.12,56.12,1600.0,46.7554,46.7554,46.7387,46.7387,1600.0
2008-09-19 14:05:00,56.08,56.08,56.0,56.06,2300.0,46.7054,46.7054,46.6388,46.6887,2300.0
2008-09-19 14:10:00,56.06,56.09,56.03,56.09,13400.0,46.6887,46.7137,46.6637,46.7137,13400.0
2008-09-19 14:15:00,56.03,56.09,55.98,56.02,8100.0,46.6637,46.7137,46.6221,46.6554,8100.0
2008-09-19 14:20:00,56.01,56.06,55.88,55.88,10600.0,46.6471,46.6887,46.5388,46.5388,10600.0
2008-09-19 14:25:00,55.96,56.01,55.96,56.0,7100.0,46.6055,46.6471,46.6055,46.6388,7100.0
2008-09-19 14:30:00,56.05,56.16,56.0,56.0,3800.0,46.6804,46.772,46.6388,46.6388,3800.0
2008-09-19 14:35:00,55.95,55.98,55.86,55.91,12000.0,46.5971,46.6221,46.5222,46.5638,12000.0
2008-09-19 14:40:00,55.9,56.12,55.9,56.09,16100.0,46.5555,46.7387,46.5555,46.7137,16100.0
2008-09-19 14:45:00,56.03,56.16,56.03,56.11,9800.0,46.6637,46.772,46.6637,46.7304,9800.0
2008-09-19 14:50:00,56.09,56.13,55.94,55.96,16600.0,46.7137,46.747,46.5888,46.6055,16600.0
2008-09-19 14:55:00,55.96,56.03,55.92,56.02,6400.0,46.6055,46.6637,46.5721,46.6554,6400.0
2008-09-19 15:00:00,56.09,56.12,55.97,55.97,1500.0,46.7137,46.7387,46.6138,46.6138,1500.0
2008-09-19 15:05:00,55.95,55.95,55.54,55.54,6800.0,46.5971,46.5971,46.2557,46.2557,6800.0
2008-09-19 15:10:00,55.71,55.71,55.54,55.54,2800.0,46.3972,46.3972,46.2557,46.2557,2800.0
2008-09-19 15:15:00,55.55,55.65,55.55,55.59,3200.0,46.264,46.3473,46.264,46.2973,3200.0
2008-09-19 15:20:00,55.57,55.84,55.55,55.84,4100.0,46.2806,46.5055,46.264,46.5055,4100.0
2008-09-19 15:25:00,55.82,55.85,55.72,55.72,4500.0,46.4889,46.5138,46.4056,46.4056,4500.0
2008-09-19 15:30:00,55.74,55.85,55.62,55.84,8100.0,46.4222,46.5138,46.3223,46.5055,8100.0
2008-09-19 15:35:00,55.85,55.87,55.65,55.81,8400.0,46.5138,46.5305,46.3473,46.4805,8400.0
2008-09-19 15:40:00,55.81,56.05,55.77,56.05,27300.0,46.4805,46.6804,46.4472,46.6804,27300.0
2008-09-19 15:45:00,55.97,56.12,55.88,56.09,7700.0,46.6138,46.7387,46.5388,46.7137,7700.0
2008-09-19 15:50:00,56.07,56.58,56.05,56.43,42300.0,46.6971,47.1218,46.6804,46.9969,42300.0
2008-09-19 15:55:00,56.44,56.5,55.66,56.11,40200.0,47.0052,47.0552,46.3556,46.7304,40200.0
2008-09-22 09:30:00,55.95,56.35,55.95,56.27,8500.0,46.5971,46.9303,46.5971,46.8636,8500.0
2008-09-22 09:35:00,56.96,56.96,55.92,56.62,3100.0,47.4383,47.4383,46.5721,47.1551,3100.0
2008-09-22 09:40:00,55.92,56.64,55.51,55.67,3200.0,46.5721,47.1718,46.2307,46.3639,3200.0
2008-09-22 09:45:00,55.59,55.73,55.59,55.67,1200.0,46.2973,46.4139,46.2973,46.3639,1200.0
2008-09-22 09:50:00,55.66,55.72,55.58,55.71,2700.0,46.3556,46.4056,46.289,46.3972,2700.0
2008-09-22 09:55:00,55.74,55.74,55.53,55.63,3700.0,46.4222,46.4222,46.2473,46.3306,3700.0
2008-09-22 10:00:00,55.64,55.66,55.5,55.63,1800.0,46.3389,46.3556,46.2223,46.3306,1800.0
2008-09-22 10:05:00,55.62,55.65,55.61,55.64,2900.0,46.3223,46.3473,46.314,46.3389,2900.0
2008-09-22 10:10:00,55.63,55.65,55.52,55.59,6600.0,46.3306,46.3473,46.239,46.2973,6600.0
2008-09-22 10:15:00,55.54,55.62,55.47,55.49,3900.0,46.2557,46.3223,46.1974,46.214,3900.0
2008-09-22 10:20:00,55.41,55.52,55.41,55.48,2300.0,46.1474,46.239,46.1474,46.2057,2300.0
2008-09-22 10:25:00,55.48,55.62,55.43,55.6,1100.0,46.2057,46.3223,46.164,46.3056,1100.0
2008-09-22 10:30:00,55.59,55.59,55.59,55.59,100.0,46.2973,46.2973,46.2973,46.2973,100.0
2008-09-22 10:35:00,55.7,55.7,55.55,55.56,5700.0,46.3889,46.3889,46.264,46.2723,5700.0
2008-09-22 10:40:00,55.58,55.7,55.58,55.59,1600.0,46.289,46.3889,46.289,46.2973,1600.0
2008-09-22 10:45:00,55.61,55.62,55.59,55.59,4300.0,46.314,46.3223,46.2973,46.2973,4300.0
2008-09-22 10:50:00,55.62,55.67,55.59,55.59,4100.0,46.3223,46.3639,46.2973,46.2973,4100.0
2008-09-22 10:55:00,55.6,55.78,55.6,55.68,7600.0,46.3056,46.4555,46.3056,46.3723,7600.0
2008-09-22 11:00:00,55.68,55.71,55.58,55.59,3600.0,46.3723,46.3972,46.289,46.2973,3600.0
2008-09-22 11:05:00,55.58,55.64,55.52,55.55,17200.0,46.289,46.3389,46.239,46.264,17200.0
2008-09-22 11:10:00,55.55,55.58,55.48,55.49,4400.0,46.264,46.289,46.2057,46.214,4400.0
2008-09-22 11:15:00,55.48,55.52,55.44,55.45,3200.0,46.2057,46.239,46.1724,46.1807,3200.0
2008-09-22 11:20:00,55.49,55.49,55.32,55.34,9200.0,46.214,46.214,46.0724,46.0891,9200.0
2008-09-22 11:25:00,55.34,55.4,55.33,55.33,7000.0,46.0891,46.1391,46.0808,46.0808,7000.0
2008-09-22 11:30:00,55.39,55.42,55.31,55.31,6100.0,46.1307,46.1557,46.0641,46.0641,6100.0
2008-09-22 11:35:00,55.31,55.32,55.24,55.29,6700.0,46.0641,46.0724,46.0058,46.0475,6700.0
2008-09-22 11:40:00,55.28,55.28,55.19,55.19,2100.0,46.0391,46.0391,45.9642,45.9642,2100.0
2008-09-22 11:45:00,55.18,55.22,55.17,55.22,1700.0,45.9558,45.9892,45.9475,45.9892,1700.0
2008-09-22 11:50:00,55.21,55.21,55.15,55.15,1400.0,45.9808,45.9808,45.9309,45.9309,1400.0
2008-09-22 11:55:00,55.21,55.32,55.21,55.3,3300.0,45.9808,46.0724,45.9808,46.0558,3300.0
2008-09-22 12:00:00,55.34,55.34,55.32,55.32,400.0,46.0891,46.0891,46.0724,46.0724,400.0
2008-09-22 12:05:00,55.29,55.39,55.28,55.39,18900.0,46.0475,46.1307,46.0391,46.1307,18900.0
2008-09-22 12:10:00,55.33,55.33,55.29,55.32,1500.0,46.0808,46.0808,46.0475,46.0724,1500.0
2008-09-22 12:15:00,55.24,55.28,55.22,55.28,4200.0,46.0058,46.0391,45.9892,46.0391,4200.0
2008-09-22 12:20:00,55.32,55.32,55.21,55.28,2700.0,46.0724,46.0724,45.9808,46.0391,2700.0
2008-09-22 12:25:00,55.26,55.32,55.19,55.32,19400.0,46.0225,46.0724,45.9642,46.0724,19400.0
2008-09-22 12:30:00,55.37,55.38,55.37,55.38,300.0,46.1141,46.1224,46.1141,46.1224,300.0
2008-09-22 12:35:00,55.38,55.41,55.36,55.41,600.0,46.1224,46.1474,46.1057,46.1474,600.0
2008-09-22 12:40:00,55.38,55.38,55.34,55.34,1300.0,46.1224,46.1224,46.0891,46.0891,1300.0
2008-09-22 12:45:00,55.33,55.34,55.31,55.34,1000.0,46.0808,46.0891,46.0641,46.0891,1000.0
2008-09-22 12:50:00,55.38,55.45,55.38,55.42,6600.0,46.1224,46.1807,46.1224,46.1557,6600.0
2008-09-22 12:55:00,55.41,55.42,55.41,55.42,200.0,46.1474,46.1557,46.1474,46.1557,200.0
2008-09-22 13:00:00,55.46,55.47,55.34,55.34,2100.0,46.189,46.1974,46.0891,46.0891,2100.0
2008-09-22 13:05:00,55.29,55.33,55.28,55.33,900.0,46.0475,46.0808,46.0391,46.0808,900.0
2008-09-22 13:10:00,55.36,55.39,55.36,55.38,6100.0,46.1057,46.1307,46.1057,46.1224,6100.0
2008-09-22 13:15:00,55.3,55.32,55.21,55.22,2400.0,46.0558,46.0724,45.9808,45.9892,2400.0
2008-09-22 13:20:00,55.17,55.21,55.17,55.21,1000.0,45.9475,45.9808,45.9475,45.9808,1000.0
2008-09-22 13:25:00,55.26,55.26,55.16,55.16,1200.0,46.0225,46.0225,45.9392,45.9392,1200.0
2008-09-22 13:30:00,55.12,55.12,55.1,55.1,4200.0,45.9059,45.9059,45.8892,45.8892,4200.0
2008-09-22 13:35:00,54.99,55.08,54.96,55.08,1800.0,45.7976,45.8726,45.7726,45.8726,1800.0
2008-09-22 13:40:00,55.11,55.11,55.06,55.1,1400.0,45.8975,45.8975,45.8559,45.8892,1400.0
2008-09-22 13:45:00,55.14,55.2,55.13,55.13,5700.0,45.9225,45.9725,45.9142,45.9142,5700.0
2008-09-22 13:50:00,55.1,55.25,55.09,55.25,10800.0,45.8892,46.0141,45.8809,46.0141,10800.0
2008-09-22 13:55:00,55.35,55.35,55.26,55.27,5300.0,46.0974,46.0974,46.0225,46.0308,5300.0
2008-09-22 14:00:00,55.22,55.22,55.22,55.22,300.0,45.9892,45.9892,45.9892,45.9892,300.0
2008-09-22 14:05:00,55.25,55.27,55.09,55.25,2700.0,46.0141,46.0308,45.8809,46.0141,2700.0
2008-09-22 14:10:00,55.29,55.32,55.23,55.32,7700.0,46.0475,46.0724,45.9975,46.0724,7700.0
2008-09-22 14:15:00,55.33,55.39,55.33,55.34,2800.0,46.0808,46.1307,46.0808,46.0891,2800.0
2008-09-22 14:20:00,55.32,55.32,55.12,55.12,2900.0,46.0724,46.0724,45.9059,45.9059,2900.0
2008-09-22 14:25:00,55.15,55.22,55.15,55.2,2200.0,45.9309,45.9892,45.9309,45.9725,2200.0
2008-09-22 14:30:00,55.22,55.34,55.22,55.3,4200.0,45.9892,46.0891,45.9892,46.0558,4200.0
2008-09-22 14:35:00,55.34,55.34,55.32,55.32,400.0,46.0891,46.0891,46.0724,46.0724,400.0
2008-09-22 14:40:00,55.32,55.32,55.11,55.16,5600.0,46.0724,46.0724,45.8975,45.9392,5600.0
2008-09-22 14:45:00,55.17,55.22,55.12,55.18,16400.0,45.9475,45.9892,45.9059,45.9558,16400.0
2008-09-22 14:50:00,55.16,55.19,55.02,55.02,5800.0,45.9392,45.9642,45.8226,45.8226,5800.0
2008-09-22 14:55:00,55.02,55.02,54.95,54.99,2400.0,45.8226,45.8226,45.7643,45.7976,2400.0
2008-09-22 15:00:00,55.0,55.03,55.0,55.02,600.0,45.8059,45.8309,45.8059,45.8226,600.0
2008-09-22 15:05:00,55.1,55.11,54.99,54.99,3500.0,45.8892,45.8975,45.7976,45.7976,3500.0
2008-09-22 15:10:00,55.03,55.09,54.99,55.01,3400.0,45.8309,45.8809,45.7976,45.8143,3400.0
2008-09-22 15:15:00,54.98,54.98,54.75,54.75,2600.0,45.7893,45.7893,45.5977,45.5977,2600.0
2008-09-22 15:20:00,54.72,54.75,54.63,54.66,5800.0,45.5727,45.5977,45.4978,45.5228,5800.0
2008-09-22 15:25:00,54.65,54.65,54.6,54.6,2900.0,45.5144,45.5144,45.4728,45.4728,2900.0
2008-09-22 15:30:00,54.6,54.61,54.5,54.6,12100.0,45.4728,45.4811,45.3895,45.4728,12100.0
2008-09-22 15:35:00,54.65,54.69,54.61,54.65,5200.0,45.5144,45.5478,45.4811,45.5144,5200.0
2008-09-22 15:40:00,54.55,54.61,54.32,54.45,9600.0,45.4312,45.4811,45.2396,45.3479,9600.0
2008-09-22 15:45:00,54.46,54.47,54.32,54.41,18000.0,45.3562,45.3645,45.2396,45.3146,18000.0
2008-09-22 15:50:00,54.43,54.5,54.3,54.3,9800.0,45.3312,45.3895,45.2229,45.2229,9800.0
2008-09-22 15:55:00,54.26,54.41,54.21,54.25,28600.0,45.1896,45.3146,45.148,45.1813,28600.0
2008-09-23 09:30:00,54.28,54.59,54.28,54.42,10900.0,45.2063,45.4645,45.2063,45.3229,10900.0
2008-09-23 09:35:00,54.43,54.46,54.33,54.37,7600.0,45.3312,45.3562,45.2479,45.2812,7600.0
2008-09-23 09:40:00,54.41,54.6,54.39,54.6,4000.0,45.3146,45.4728,45.2979,45.4728,4000.0
2008-09-23 09:45:00,54.6,54.87,54.52,54.86,4400.0,45.4728,45.6977,45.4062,45.6893,4400.0
2008-09-23 09:50:00,54.93,54.94,54.8,54.81,14000.0,45.7476,45.756,45.6394,45.6477,14000.0
2008-09-23 09:55:00,54.86,54.86,54.66,54.7,10000.0,45.6893,45.6893,45.5228,45.5561,10000.0
2008-09-23 10:00:00,54.71,54.76,54.65,54.69,4600.0,45.5644,45.606,45.5144,45.5478,4600.0
2008-09-23 10:05:00,54.78,54.8,54.68,54.68,3100.0,45.6227,45.6394,45.5394,45.5394,3100.0
2008-09-23 10:10:00,54.64,54.8,54.61,54.8,7400.0,45.5061,45.6394,45.4811,45.6394,7400.0
2008-09-23 10:15:00,54.82,54.87,54.74,54.87,4700.0,45.656,45.6977,45.5894,45.6977,4700.0
2008-09-23 10:20:00,54.87,54.93,54.84,54.86,5600.0,45.6977,45.7476,45.6727,45.6893,5600.0
2008-09-23 10:25:00,54.89,54.96,54.82,54.82,4900.0,45.7143,45.7726,45.656,45.656,4900.0
2008-09-23 10:30:00,54.84,54.93,54.81,54.88,2800.0,45.6727,45.7476,45.6477,45.706,2800.0
2008-09-23 10:35:00,54.79,54.84,54.7,54.75,14400.0,45.631,45.6727,45.5561,45.5977,14400.0
2008-09-23 10:40:00,54.79,54.79,54.63,54.63,3300.0,45.631,45.631,45.4978,45.4978,3300.0
2008-09-23 10:45:00,54.59,54.66,54.59,54.64,3600.0,45.4645,45.5228,45.4645,45.5061,3600.0
2008-09-23 10:50:00,54.53,54.53,54.37,54.43,8200.0,45.4145,45.4145,45.2812,45.3312,8200.0
2008-09-23 10:55:00,54.43,54.51,54.42,54.48,3900.0,45.3312,45.3978,45.3229,45.3729,3900.0
2008-09-23 11:00:00,54.52,54.56,54.45,54.53,3100.0,45.4062,45.4395,45.3479,45.4145,3100.0
2008-09-23 11:05:00,54.41,54.48,54.37,54.46,6800.0,45.3146,45.3729,45.2812,45.3562,6800.0
2008-09-23 11:10:00,54.44,54.63,54.38,54.61,21700.0,45.3395,45.4978,45.2896,45.4811,21700.0
2008-09-23 11:15:00,54.64,54.65,54.58,54.65,3300.0,45.5061,45.5144,45.4561,45.5144,3300.0
2008-09-23 11:20:00,54.68,54.75,54.67,54.69,5900.0,45.5394,45.5977,45.5311,45.5478,5900.0
2008-09-23 11:25:00,54.67,54.71,54.63,54.63,1200.0,45.5311,45.5644,45.4978,45.4978,1200.0
2008-09-23 11:30:00,54.62,54.67,54.61,54.65,2600.0,45.4895,45.5311,45.4811,45.5144,2600.0
2008-09-23 11:35:00,54.59,54.6,54.52,54.57,4100.0,45.4645,45.4728,45.4062,45.4478,4100.0
2008-09-23 11:40:00,54.52,54.58,54.47,54.47,11200.0,45.4062,45.4561,45.3645,45.3645,11200.0
2008-09-23 11:45:00,54.46,54.55,54.46,54.55,4800.0,45.3562,45.4312,45.3562,45.4312,4800.0
2008-09-23 11:50:00,54.55,54.6,54.54,54.56,1600.0,45.4312,45.4728,45.4228,45.4395,1600.0
2008-09-23 11:55:00,54.51,54.51,54.43,54.43,2200.0,45.3978,45.3978,45.3312,45.3312,2200.0
2008-09-23 12:00:00,54.44,54.45,54.33,54.4,3900.0,45.3395,45.3479,45.2479,45.3062,3900.0
2008-09-23 12:05:00,54.38,54.52,54.38,54.52,2000.0,45.2896,45.4062,45.2896,45.4062,2000.0
2008-09-23 12:10:00,54.49,54.57,54.48,54.53,8800.0,45.3812,45.4478,45.3729,45.4145,8800.0
2008-09-23 12:15:00,54.49,54.54,54.44,54.48,14700.0,45.3812,45.4228,45.3395,45.3729,14700.0
2008-09-23 12:20:00,54.47,54.47,54.37,54.43,6500.0,45.3645,45.3645,45.2812,45.3312,6500.0
2008-09-23 12:25:00,54.45,54.45,54.34,54.34,1900.0,45.3479,45.3479,45.2563,45.2563,1900.0
2008-09-23 12:30:00,54.35,54.36,54.25,54.31,4300.0,45.2646,45.2729,45.1813,45.2313,4300.0
2008-09-23 12:35:00,54.35,54.35,54.25,54.26,2900.0,45.2646,45.2646,45.1813,45.1896,2900.0
2008-09-23 12:40:00,54.24,54.28,54.15,54.16,8200.0,45.173,45.2063,45.098,45.1063,8200.0
2008-09-23 12:45:00,54.11,54.2,54.08,54.2,4100.0,45.0647,45.1397,45.0397,45.1397,4100.0
2008-09-23 12:50:00,54.15,54.16,54.05,54.07,7400.0,45.098,45.1063,45.0147,45.0314,7400.0
2008-09-23 12:55:00,54.09,54.15,54.08,54.08,5000.0,45.048,45.098,45.0397,45.0397,5000.0
2008-09-23 13:00:00,54.03,54.03,53.86,53.88,6100.0,44.9981,44.9981,44.8565,44.8732,6100.0
2008-09-23 13:05:00,53.88,53.88,53.7,53.71,10700.0,44.8732,44.8732,44.7232,44.7316,10700.0
2008-09-23 13:10:00,53.78,53.79,53.66,53.7,3600.0,44.7899,44.7982,44.6899,44.7232,3600.0
2008-09-23 13:15:00,53.68,53.76,53.62,53.73,6200.0,44.7066,44.7732,44.6566,44.7482,6200.0
2008-09-23 13:20:00,53.84,53.86,53.84,53.85,400.0,44.8398,44.8565,44.8398,44.8482,400.0
2008-09-23 13:25:00,53.83,53.83,53.78,53.78,3300.0,44.8315,44.8315,44.7899,44.7899,3300.0
2008-09-23 13:30:00,53.76,53.76,53.49,53.53,15500.0,44.7732,44.7732,44.5483,44.5817,15500.0
2008-09-23 13:35:00,53.49,53.59,53.49,53.56,5600.0,44.5483,44.6316,44.5483,44.6066,5600.0
2008-09-23 13:40:00,53.7,53.73,53.69,53.71,2700.0,44.7232,44.7482,44.7149,44.7316,2700.0
2008-09-23 13:45:00,53.72,53.73,53.62,53.62,2400.0,44.7399,44.7482,44.6566,44.6566,2400.0
2008-09-23 13:50:00,53.59,53.59,53.48,53.57,2300.0,44.6316,44.6316,44.54,44.615,2300.0
2008-09-23 13:55:00,53.53,53.68,53.53,53.66,3600.0,44.5817,44.7066,44.5817,44.6899,3600.0
2008-09-23 14:00:00,53.69,53.75,53.57,53.67,3600.0,44.7149,44.7649,44.615,44.6983,3600.0
2008-09-23 14:05:00,53.69,53.92,53.67,53.92,12900.0,44.7149,44.9065,44.6983,44.9065,12900.0
2008-09-23 14:10:00,54.0,54.02,53.92,53.97,6300.0,44.9731,44.9898,44.9065,44.9481,6300.0
2008-09-23 14:15:00,53.98,53.98,53.87,53.96,1100.0,44.9564,44.9564,44.8648,44.9398,1100.0
2008-09-23 14:20:00,54.03,54.03,53.88,53.97,2400.0,44.9981,44.9981,44.8732,44.9481,2400.0
2008-09-23 14:25:00,54.05,54.2,54.04,54.2,4900.0,45.0147,45.1397,45.0064,45.1397,4900.0
2008-09-23 14:30:00,54.21,54.26,54.2,54.2,700.0,45.148,45.1896,45.1397,45.1397,700.0
2008-09-23 14:35:00,54.16,54.2,54.12,54.16,2000.0,45.1063,45.1397,45.073,45.1063,2000.0
2008-09-23 14:40:00,54.18,54.25,54.06,54.14,6200.0,45.123,45.1813,45.0231,45.0897,6200.0
2008-09-23 14:45:00,54.14,54.43,54.12,54.4,5000.0,45.0897,45.3312,45.073,45.3062,5000.0
2008-09-23 14:50:00,54.41,54.49,54.4,54.48,7200.0,45.3146,45.3812,45.3062,45.3729,7200.0
2008-09-23 14:55:00,54.45,54.55,54.35,54.35,4600.0,45.3479,45.4312,45.2646,45.2646,4600.0
2008-09-23 15:00:00,54.36,54.36,54.27,54.32,6900.0,45.2729,45.2729,45.198,45.2396,6900.0
2008-09-23 15:05:00,54.3,54.54,54.3,54.51,8600.0,45.2229,45.4228,45.2229,45.3978,8600.0
2008-09-23 15:10:00,54.48,54.48,54.33,54.42,6600.0,45.3729,45.3729,45.2479,45.3229,6600.0
2008-09-23 15:15:00,54.43,54.61,54.43,54.55,3700.0,45.3312,45.4811,45.3312,45.4312,3700.0
2008-09-23 15:20:00,54.57,54.58,54.43,54.43,4800.0,45.4478,45.4561,45.3312,45.3312,4800.0
2008-09-23 15:25:00,54.41,54.49,54.3,54.34,7700.0,45.3146,45.3812,45.2229,45.2563,7700.0
2008-09-23 15:30:00,54.32,54.38,54.17,54.24,9200.0,45.2396,45.2896,45.1147,45.173,9200.0
2008-09-23 15:35:00,54.18,54.18,53.96,54.08,16800.0,45.123,45.123,44.9398,45.0397,16800.0
2008-09-23 15:40:00,54.05,54.15,53.85,53.86,10100.0,45.0147,45.098,44.8482,44.8565,10100.0
2008-09-23 15:45:00,53.84,53.84,53.48,53.58,34900.0,44.8398,44.8398,44.54,44.6233,34900.0
2008-09-23 15:50:00,53.57,53.79,53.45,53.66,17800.0,44.615,44.7982,44.515,44.6899,17800.0
2008-09-23 15:55:00,53.64,53.66,53.44,53.44,15500.0,44.6733,44.6899,44.5067,44.5067,15500.0
2008-09-24 09:30:00,54.99,54.99,52.86,53.44,16900.0,45.9155,45.9155,44.137,44.6213,16900.0
2008-09-24 09:35:00,53.43,53.63,53.32,53.63,9700.0,44.6129,44.7799,44.5211,44.7799,9700.0
2008-09-24 09:40:00,53.52,53.54,53.32,53.47,4300.0,44.6881,44.7048,44.5211,44.6463,4300.0
2008-09-24 09:45:00,53.37,53.53,53.24,53.45,6700.0,44.5628,44.6964,44.4543,44.6296,6700.0
2008-09-24 09:50:00,53.46,53.57,53.31,53.44,9200.0,44.638,44.7298,44.5127,44.6213,9200.0
2008-09-24 09:55:00,53.46,53.49,53.36,53.48,6300.0,44.638,44.663,44.5545,44.6547,6300.0
2008-09-24 10:00:00,53.48,53.59,53.4,53.5,8000.0,44.6547,44.7465,44.5879,44.6714,8000.0
2008-09-24 10:05:00,53.42,53.47,53.31,53.38,8000.0,44.6046,44.6463,44.5127,44.5712,8000.0
2008-09-24 10:10:00,53.4,53.45,53.22,53.25,6600.0,44.5879,44.6296,44.4376,44.4626,6600.0
2008-09-24 10:15:00,53.25,53.32,53.25,53.32,11100.0,44.4626,44.5211,44.4626,44.5211,11100.0
2008-09-24 10:20:00,53.34,53.42,53.34,53.39,6500.0,44.5378,44.6046,44.5378,44.5795,6500.0
2008-09-24 10:25:00,53.37,53.51,53.31,53.51,17700.0,44.5628,44.6797,44.5127,44.6797,17700.0
2008-09-24 10:30:00,53.53,53.61,53.53,53.55,4400.0,44.6964,44.7632,44.6964,44.7131,4400.0
2008-09-24 10:35:00,53.57,53.6,53.48,53.52,8200.0,44.7298,44.7549,44.6547,44.6881,8200.0
2008-09-24 10:40:00,53.56,53.68,53.56,53.68,5700.0,44.7215,44.8217,44.7215,44.8217,5700.0
2008-09-24 10:45:00,53.68,53.68,53.6,53.66,6100.0,44.8217,44.8217,44.7549,44.805,6100.0
2008-09-24 10:50:00,53.67,53.72,53.65,53.68,9500.0,44.8133,44.8551,44.7966,44.8217,9500.0
2008-09-24 10:55:00,53.63,53.74,53.63,53.74,5300.0,44.7799,44.8718,44.7799,44.8718,5300.0
2008-09-24 11:00:00,53.75,53.76,53.63,53.63,28000.0,44.8801,44.8885,44.7799,44.7799,28000.0
2008-09-24 11:05:00,53.64,53.66,53.48,53.5,5000.0,44.7883,44.805,44.6547,44.6714,5000.0
2008-09-24 11:10:00,53.5,53.5,53.47,53.5,28000.0,44.6714,44.6714,44.6463,44.6714,28000.0
2008-09-24 11:15:00,53.5,53.5,53.33,53.37,9400.0,44.6714,44.6714,44.5294,44.5628,9400.0
2008-09-24 11:20:00,53.37,53.45,53.36,53.43,8200.0,44.5628,44.6296,44.5545,44.6129,8200.0
2008-09-24 11:25:00,53.44,53.54,53.43,53.54,22300.0,44.6213,44.7048,44.6129,44.7048,22300.0
2008-09-24 11:30:00,53.54,53.61,53.5,53.59,24000.0,44.7048,44.7632,44.6714,44.7465,24000.0
2008-09-24 11:35:00,53.59,53.6,53.46,53.46,5600.0,44.7465,44.7549,44.638,44.638,5600.0
2008-09-24 11:40:00,53.46,53.51,53.36,53.36,47600.0,44.638,44.6797,44.5545,44.5545,47600.0
2008-09-24 11:45:00,53.38,53.4,53.19,53.26,9000.0,44.5712,44.5879,44.4125,44.471,9000.0
2008-09-24 11:50:00,53.26,53.43,53.25,53.43,16700.0,44.471,44.6129,44.4626,44.6129,16700.0
2008-09-24 11:55:00,53.41,53.48,53.38,53.41,21900.0,44.5962,44.6547,44.5712,44.5962,21900.0
2008-09-24 12:00:00,53.4,53.51,53.36,53.36,21900.0,44.5879,44.6797,44.5545,44.5545,21900.0
2008-09-24 12:05:00,53.38,53.41,53.34,53.35,5800.0,44.5712,44.5962,44.5378,44.5461,5800.0
2008-09-24 12:10:00,53.37,53.43,53.36,53.4,2300.0,44.5628,44.6129,44.5545,44.5879,2300.0
2008-09-24 12:15:00,53.4,53.53,53.4,53.5,9200.0,44.5879,44.6964,44.5879,44.6714,9200.0
2008-09-24 12:20:00,53.51,53.57,53.35,53.35,70700.0,44.6797,44.7298,44.5461,44.5461,70700.0
2008-09-24 12:25:00,53.4,53.41,53.27,53.36,4500.0,44.5879,44.5962,44.4793,44.5545,4500.0
2008-09-24 12:30:00,53.34,53.41,53.31,53.4,9100.0,44.5378,44.5962,44.5127,44.5879,9100.0
2008-09-24 12:35:00,53.39,53.44,53.31,53.33,6800.0,44.5795,44.6213,44.5127,44.5294,6800.0
2008-09-24 12:40:00,53.31,53.41,53.29,53.37,8400.0,44.5127,44.5962,44.496,44.5628,8400.0
2008-09-24 12:45:00,53.38,53.46,53.35,53.41,8100.0,44.5712,44.638,44.5461,44.5962,8100.0
2008-09-24 12:50:00,53.4,53.46,53.4,53.41,10700.0,44.5879,44.638,44.5879,44.5962,10700.0
2008-09-24 12:55:00,53.42,53.43,53.38,53.38,16300.0,44.6046,44.6129,44.5712,44.5712,16300.0
2008-09-24 13:00:00,53.4,53.42,53.38,53.38,1500.0,44.5879,44.6046,44.5712,44.5712,1500.0
2008-09-24 13:05:00,53.38,53.54,53.38,53.52,6300.0,44.5712,44.7048,44.5712,44.6881,6300.0
2008-09-24 13:10:00,53.52,53.62,53.5,53.61,12300.0,44.6881,44.7716,44.6714,44.7632,12300.0
2008-09-24 13:15:00,53.59,53.68,53.55,53.58,6200.0,44.7465,44.8217,44.7131,44.7382,6200.0
2008-09-24 13:20:00,53.59,53.78,53.59,53.78,44300.0,44.7465,44.9052,44.7465,44.9052,44300.0
2008-09-24 13:25:00,53.77,53.83,53.74,53.79,21500.0,44.8968,44.9469,44.8718,44.9135,21500.0
2008-09-24 13:30:00,53.78,53.79,53.7,53.72,10900.0,44.9052,44.9135,44.8384,44.8551,10900.0
2008-09-24 13:35:00,53.74,53.81,53.71,53.71,8500.0,44.8718,44.9302,44.8467,44.8467,8500.0
2008-09-24 13:40:00,53.71,53.75,53.62,53.72,17400.0,44.8467,44.8801,44.7716,44.8551,17400.0
2008-09-24 13:45:00,53.81,53.81,53.72,53.72,1900.0,44.9302,44.9302,44.8551,44.8551,1900.0
2008-09-24 13:50:00,53.76,53.77,53.75,53.76,1300.0,44.8885,44.8968,44.8801,44.8885,1300.0
2008-09-24 13:55:00,53.69,53.69,53.62,53.65,4200.0,44.83,44.83,44.7716,44.7966,4200.0
2008-09-24 14:00:00,53.61,53.66,53.56,53.56,1800.0,44.7632,44.805,44.7215,44.7215,1800.0
2008-09-24 14:05:00,53.61,53.64,53.61,53.63,1600.0,44.7632,44.7883,44.7632,44.7799,1600.0
2008-09-24 14:10:00,53.61,53.64,53.48,53.48,8700.0,44.7632,44.7883,44.6547,44.6547,8700.0
2008-09-24 14:15:00,53.45,53.54,53.45,53.48,4700.0,44.6296,44.7048,44.6296,44.6547,4700.0
2008-09-24 14:20:00,53.53,53.56,53.53,53.53,600.0,44.6964,44.7215,44.6964,44.6964,600.0
2008-09-24 14:25:00,53.53,53.54,53.5,53.52,4800.0,44.6964,44.7048,44.6714,44.6881,4800.0
2008-09-24 14:30:00,53.61,53.67,53.6,53.64,27600.0,44.7632,44.8133,44.7549,44.7883,27600.0
2008-09-24 14:35:00,53.68,53.73,53.68,53.73,1900.0,44.8217,44.8634,44.8217,44.8634,1900.0
2008-09-24 14:40:00,53.73,53.8,53.68,53.79,15700.0,44.8634,44.9219,44.8217,44.9135,15700.0
2008-09-24 14:45:00,53.79,53.79,53.67,53.68,2600.0,44.9135,44.9135,44.8133,44.8217,2600.0
2008-09-24 14:50:00,53.63,53.63,53.52,53.57,2500.0,44.7799,44.7799,44.6881,44.7298,2500.0
2008-09-24 14:55:00,53.57,53.58,53.41,53.43,10600.0,44.7298,44.7382,44.5962,44.6129,10600.0
2008-09-24 15:00:00,53.45,53.49,53.35,53.44,17500.0,44.6296,44.663,44.5461,44.6213,17500.0
2008-09-24 15:05:00,53.44,53.57,53.44,53.56,4900.0,44.6213,44.7298,44.6213,44.7215,4900.0
2008-09-24 15:10:00,53.64,53.65,53.56,53.59,9300.0,44.7883,44.7966,44.7215,44.7465,9300.0
2008-09-24 15:15:00,53.58,53.58,53.25,53.25,2100.0,44.7382,44.7382,44.4626,44.4626,2100.0
2008-09-24 15:20:00,53.25,53.25,53.25,53.25,0.0,44.4626,44.4626,44.4626,44.4626,0.0
2008-09-24 15:25:00,53.42,53.44,53.42,53.44,200.0,44.6046,44.6213,44.6046,44.6213,200.0
2008-09-24 15:30:00,53.57,53.57,53.47,53.49,1800.0,44.7298,44.7298,44.6463,44.663,1800.0
2008-09-24 15:35:00,53.44,53.44,53.35,53.35,5600.0,44.6213,44.6213,44.5461,44.5461,5600.0
2008-09-24 15:40:00,53.35,53.35,53.21,53.3,6900.0,44.5461,44.5461,44.4292,44.5044,6900.0
2008-09-24 15:45:00,53.25,53.25,53.15,53.22,2300.0,44.4626,44.4626,44.3792,44.4376,2300.0
2008-09-24 15:50:00,53.19,53.3,53.11,53.3,16100.0,44.4125,44.5044,44.3458,44.5044,16100.0
2008-09-24 15:55:00,53.29,53.6,53.29,53.6,8300.0,44.496,44.7549,44.496,44.7549,8300.0
2008-09-25 09:30:00,54.69,54.69,53.62,53.82,20200.0,45.665,45.665,44.7716,44.9386,20200.0
2008-09-25 09:35:00,53.86,53.86,53.64,53.64,5500.0,44.972,44.972,44.7883,44.7883,5500.0
2008-09-25 09:40:00,53.67,53.92,53.67,53.91,1900.0,44.8133,45.0221,44.8133,45.0137,1900.0
2008-09-25 09:45:00,53.82,53.92,53.82,53.92,2600.0,44.9386,45.0221,44.9386,45.0221,2600.0
2008-09-25 09:50:00,54.08,54.1,54.0,54.02,3000.0,45.1557,45.1724,45.0889,45.1056,3000.0
2008-09-25 09:55:00,54.06,54.12,54.04,54.07,4900.0,45.139,45.1891,45.1223,45.1473,4900.0
2008-09-25 10:00:00,54.09,54.13,54.0,54.0,7300.0,45.164,45.1974,45.0889,45.0889,7300.0
2008-09-25 10:05:00,53.95,54.33,53.95,54.26,4200.0,45.0471,45.3644,45.0471,45.306,4200.0
2008-09-25 10:10:00,54.2,54.86,54.19,54.31,68500.0,45.2559,45.807,45.2475,45.3477,68500.0
2008-09-25 10:15:00,54.35,54.45,54.35,54.42,2900.0,45.3811,45.4646,45.3811,45.4396,2900.0
2008-09-25 10:20:00,54.26,54.3,54.25,54.3,3300.0,45.306,45.3394,45.2976,45.3394,3300.0
2008-09-25 10:25:00,54.23,54.23,54.2,54.21,6500.0,45.2809,45.2809,45.2559,45.2642,6500.0
2008-09-25 10:30:00,54.17,54.19,54.17,54.19,2200.0,45.2308,45.2475,45.2308,45.2475,2200.0
2008-09-25 10:35:00,54.16,54.19,54.03,54.14,3200.0,45.2225,45.2475,45.1139,45.2058,3200.0
2008-09-25 10:40:00,54.08,54.18,54.08,54.1,3200.0,45.1557,45.2392,45.1557,45.1724,3200.0
2008-09-25 10:45:00,54.17,54.2,54.14,54.14,1200.0,45.2308,45.2559,45.2058,45.2058,1200.0
2008-09-25 10:50:00,54.11,54.18,54.11,54.14,1500.0,45.1807,45.2392,45.1807,45.2058,1500.0
2008-09-25 10:55:00,54.16,54.16,54.0,54.05,2100.0,45.2225,45.2225,45.0889,45.1306,2100.0
2008-09-25 11:00:00,54.06,54.11,54.06,54.11,2000.0,45.139,45.1807,45.139,45.1807,2000.0
2008-09-25 11:05:00,54.13,54.13,54.05,54.12,20000.0,45.1974,45.1974,45.1306,45.1891,20000.0
2008-09-25 11:10:00,54.04,54.13,54.04,54.09,900.0,45.1223,45.1974,45.1223,45.164,900.0
2008-09-25 11:15:00,54.1,54.13,54.1,54.1,2300.0,45.1724,45.1974,45.1724,45.1724,2300.0
2008-09-25 11:20:00,54.09,54.22,54.09,54.22,3400.0,45.164,45.2726,45.164,45.2726,3400.0
2008-09-25 11:25:00,54.19,54.32,54.19,54.32,3900.0,45.2475,45.3561,45.2475,45.3561,3900.0
2008-09-25 11:30:00,54.3,54.5,54.3,54.34,22800.0,45.3394,45.5064,45.3394,45.3728,22800.0
2008-09-25 11:35:00,54.24,54.26,54.22,54.22,2000.0,45.2893,45.306,45.2726,45.2726,2000.0
2008-09-25 11:40:00,54.22,54.25,54.22,54.25,1500.0,45.2726,45.2976,45.2726,45.2976,1500.0
2008-09-25 11:45:00,54.26,54.28,54.22,54.27,500.0,45.306,45.3227,45.2726,45.3143,500.0
2008-09-25 11:50:00,54.27,54.27,54.27,54.27,0.0,45.3143,45.3143,45.3143,45.3143,0.0
2008-09-25 11:55:00,54.2,54.2,54.2,54.2,1200.0,45.2559,45.2559,45.2559,45.2559,1200.0
2008-09-25 12:00:00,54.19,54.21,54.16,54.16,15300.0,45.2475,45.2642,45.2225,45.2225,15300.0
2008-09-25 12:05:00,54.21,54.22,54.19,54.19,1400.0,45.2642,45.2726,45.2475,45.2475,1400.0
2008-09-25 12:10:00,54.23,54.28,54.22,54.28,500.0,45.2809,45.3227,45.2726,45.3227,500.0
2008-09-25 12:15:00,54.34,54.41,54.32,54.33,10300.0,45.3728,45.4312,45.3561,45.3644,10300.0
2008-09-25 12:20:00,54.34,54.34,54.32,54.34,2000.0,45.3728,45.3728,45.3561,45.3728,2000.0
2008-09-25 12:25:00,54.34,54.34,54.29,54.29,1400.0,45.3728,45.3728,45.331,45.331,1400.0
2008-09-25 12:30:00,54.32,54.38,54.32,54.36,1600.0,45.3561,45.4062,45.3561,45.3895,1600.0
2008-09-25 12:35:00,54.4,54.43,54.37,54.38,7500.0,45.4229,45.4479,45.3978,45.4062,7500.0
2008-09-25 12:40:00,54.35,54.39,54.35,54.37,12600.0,45.3811,45.4145,45.3811,45.3978,12600.0
2008-09-25 12:45:00,54.39,54.41,54.35,54.41,5800.0,45.4145,45.4312,45.3811,45.4312,5800.0
2008-09-25 12:50:00,54.4,54.5,54.34,54.38,8400.0,45.4229,45.5064,45.3728,45.4062,8400.0
2008-09-25 12:55:00,54.47,54.47,54.45,54.47,600.0,45.4813,45.4813,45.4646,45.4813,600.0
2008-09-25 13:00:00,54.54,54.58,54.53,54.58,4400.0,45.5398,45.5732,45.5314,45.5732,4400.0
2008-09-25 13:05:00,54.56,54.56,54.55,54.55,300.0,45.5565,45.5565,45.5481,45.5481,300.0
2008-09-25 13:10:00,54.39,54.42,54.38,54.38,9500.0,45.4145,45.4396,45.4062,45.4062,9500.0
2008-09-25 13:15:00,54.39,54.39,54.33,54.35,4700.0,45.4145,45.4145,45.3644,45.3811,4700.0
2008-09-25 13:20:00,54.38,54.38,54.37,54.37,600.0,45.4062,45.4062,45.3978,45.3978,600.0
2008-09-25 13:25:00,54.37,54.39,54.37,54.39,1600.0,45.3978,45.4145,45.3978,45.4145,1600.0
2008-09-25 13:30:00,54.6,54.61,54.46,54.53,4300.0,45.5899,45.5982,45.473,45.5314,4300.0
2008-09-25 13:35:00,54.54,54.67,54.54,54.67,12100.0,45.5398,45.6483,45.5398,45.6483,12100.0
2008-09-25 13:40:00,54.6,54.61,54.54,54.6,8700.0,45.5899,45.5982,45.5398,45.5899,8700.0
2008-09-25 13:45:00,54.6,54.65,54.57,54.63,4800.0,45.5899,45.6316,45.5648,45.6149,4800.0
2008-09-25 13:50:00,54.52,54.52,54.4,54.45,41600.0,45.5231,45.5231,45.4229,45.4646,41600.0
2008-09-25 13:55:00,54.42,54.51,54.34,54.51,3600.0,45.4396,45.5147,45.3728,45.5147,3600.0
2008-09-25 14:00:00,54.56,54.59,54.49,54.49,5800.0,45.5565,45.5815,45.498,45.498,5800.0
2008-09-25 14:05:00,54.53,54.53,54.44,54.44,800.0,45.5314,45.5314,45.4563,45.4563,800.0
2008-09-25 14:10:00,54.39,54.39,54.36,54.36,3300.0,45.4145,45.4145,45.3895,45.3895,3300.0
2008-09-25 14:15:00,54.33,54.34,54.18,54.22,2800.0,45.3644,45.3728,45.2392,45.2726,2800.0
2008-09-25 14:20:00,54.21,54.21,54.15,54.21,4600.0,45.2642,45.2642,45.2141,45.2642,4600.0
2008-09-25 14:25:00,54.16,54.27,54.14,54.27,3700.0,45.2225,45.3143,45.2058,45.3143,3700.0
2008-09-25 14:30:00,54.27,54.27,54.25,54.25,700.0,45.3143,45.3143,45.2976,45.2976,700.0
2008-09-25 14:35:00,54.3,54.36,54.24,54.28,13700.0,45.3394,45.3895,45.2893,45.3227,13700.0
2008-09-25 14:40:00,54.26,54.26,54.19,54.22,3200.0,45.306,45.306,45.2475,45.2726,3200.0
2008-09-25 14:45:00,54.22,54.22,54.22,54.22,0.0,45.2726,45.2726,45.2726,45.2726,0.0
2008-09-25 14:50:00,54.11,54.19,54.11,54.13,2700.0,45.1807,45.2475,45.1807,45.1974,2700.0
2008-09-25 14:55:00,54.12,54.27,54.12,54.22,1700.0,45.1891,45.3143,45.1891,45.2726,1700.0
2008-09-25 15:00:00,54.28,54.37,54.28,54.37,4400.0,45.3227,45.3978,45.3227,45.3978,4400.0
2008-09-25 15:05:00,54.36,54.38,54.36,54.38,6100.0,45.3895,45.4062,45.3895,45.4062,6100.0
2008-09-25 15:10:00,54.44,54.44,54.38,54.38,1800.0,45.4563,45.4563,45.4062,45.4062,1800.0
2008-09-25 15:15:00,54.38,54.49,54.29,54.49,4100.0,45.4062,45.498,45.331,45.498,4100.0
2008-09-25 15:20:00,54.47,54.62,54.47,54.62,2200.0,45.4813,45.6066,45.4813,45.6066,2200.0
2008-09-25 15:25:00,54.57,54.61,54.43,54.43,22300.0,45.5648,45.5982,45.4479,45.4479,22300.0
2008-09-25 15:30:00,54.39,54.53,54.36,54.36,12700.0,45.4145,45.5314,45.3895,45.3895,12700.0
2008-09-25 15:35:00,54.37,54.44,54.36,54.44,2400.0,45.3978,45.4563,45.3895,45.4563,2400.0
2008-09-25 15:40:00,54.29,54.29,54.28,54.28,700.0,45.331,45.331,45.3227,45.3227,700.0
2008-09-25 15:45:00,54.27,54.27,54.14,54.16,2400.0,45.3143,45.3143,45.2058,45.2225,2400.0
2008-09-25 15:50:00,54.07,54.11,54.07,54.11,7800.0,45.1473,45.1807,45.1473,45.1807,7800.0
2008-09-25 15:55:00,54.08,54.18,53.95,54.11,11400.0,45.1557,45.2392,45.0471,45.1807,11400.0
2008-09-26 09:30:00,53.89,53.89,53.14,53.35,6200.0,44.997,44.997,44.3708,44.5461,6200.0
2008-09-26 09:35:00,53.33,53.45,53.19,53.43,5300.0,44.5294,44.6296,44.4125,44.6129,5300.0
2008-09-26 09:40:00,53.29,53.44,53.21,53.24,2500.0,44.496,44.6213,44.4292,44.4543,2500.0
2008-09-26 09:45:00,53.19,53.46,53.19,53.46,4900.0,44.4125,44.638,44.4125,44.638,4900.0
2008-09-26 09:50:00,53.41,53.46,53.39,53.39,2600.0,44.5962,44.638,44.5795,44.5795,2600.0
2008-09-26 09:55:00,53.4,53.65,53.4,53.62,3600.0,44.5879,44.7966,44.5879,44.7716,3600.0
2008-09-26 10:00:00,53.6,53.74,53.6,53.71,1100.0,44.7549,44.8718,44.7549,44.8467,1100.0
2008-09-26 10:05:00,53.67,53.67,53.5,53.5,600.0,44.8133,44.8133,44.6714,44.6714,600.0
2008-09-26 10:10:00,53.56,53.56,53.56,53.56,1000.0,44.7215,44.7215,44.7215,44.7215,1000.0
2008-09-26 10:15:00,53.59,53.59,53.57,53.57,400.0,44.7465,44.7465,44.7298,44.7298,400.0
2008-09-26 10:20:00,53.66,53.66,53.52,53.52,400.0,44.805,44.805,44.6881,44.6881,400.0
2008-09-26 10:25:00,53.53,53.55,53.52,53.53,3300.0,44.6964,44.7131,44.6881,44.6964,3300.0
2008-09-26 10:30:00,53.5,53.53,53.46,53.5,2400.0,44.6714,44.6964,44.638,44.6714,2400.0
2008-09-26 10:35:00,53.5,53.53,53.49,53.5,1400.0,44.6714,44.6964,44.663,44.6714,1400.0
2008-09-26 10:40:00,53.6,53.6,53.6,53.6,100.0,44.7549,44.7549,44.7549,44.7549,100.0
2008-09-26 10:45:00,53.54,53.55,53.49,53.5,2800.0,44.7048,44.7131,44.663,44.6714,2800.0
2008-09-26 10:50:00,53.55,53.62,53.55,53.62,1300.0,44.7131,44.7716,44.7131,44.7716,1300.0
2008-09-26 10:55:00,53.69,53.74,53.57,53.61,4100.0,44.83,44.8718,44.7298,44.7632,4100.0
2008-09-26 11:00:00,53.63,53.68,53.5,53.55,4900.0,44.7799,44.8217,44.6714,44.7131,4900.0
2008-09-26 11:05:00,53.55,53.75,53.55,53.64,4800.0,44.7131,44.8801,44.7131,44.7883,4800.0
2008-09-26 11:10:00,53.67,53.67,53.41,53.41,9600.0,44.8133,44.8133,44.5962,44.5962,9600.0
2008-09-26 11:15:00,53.46,53.54,53.39,53.54,2800.0,44.638,44.7048,44.5795,44.7048,2800.0
2008-09-26 11:20:00,53.57,53.57,53.46,53.57,2500.0,44.7298,44.7298,44.638,44.7298,2500.0
2008-09-26 11:25:00,53.56,53.61,53.53,53.59,5300.0,44.7215,44.7632,44.6964,44.7465,5300.0
2008-09-26 11:30:00,53.6,53.63,53.49,53.62,1400.0,44.7549,44.7799,44.663,44.7716,1400.0
2008-09-26 11:35:00,53.64,53.64,53.55,53.55,1200.0,44.7883,44.7883,44.7131,44.7131,1200.0
2008-09-26 11:40:00,53.5,53.54,53.49,53.5,2900.0,44.6714,44.7048,44.663,44.6714,2900.0
2008-09-26 11:45:00,53.5,53.5,53.5,53.5,0.0,44.6714,44.6714,44.6714,44.6714,0.0
2008-09-26 11:50:00,53.42,53.5,53.42,53.5,4300.0,44.6046,44.6714,44.6046,44.6714,4300.0
2008-09-26 11:55:00,53.46,53.47,53.4,53.4,6800.0,44.638,44.6463,44.5879,44.5879,6800.0
2008-09-26 12:00:00,53.35,53.38,53.31,53.37,1800.0,44.5461,44.5712,44.5127,44.5628,1800.0
2008-09-26 12:05:00,53.34,53.38,53.33,53.35,1800.0,44.5378,44.5712,44.5294,44.5461,1800.0
2008-09-26 12:10:00,53.46,53.51,53.43,53.44,22500.0,44.638,44.6797,44.6129,44.6213,22500.0
2008-09-26 12:15:00,53.39,53.41,53.34,53.34,900.0,44.5795,44.5962,44.5378,44.5378,900.0
2008-09-26 12:20:00,53.36,53.44,53.36,53.44,3100.0,44.5545,44.6213,44.5545,44.6213,3100.0
2008-09-26 12:25:00,53.46,53.47,53.43,53.43,1300.0,44.638,44.6463,44.6129,44.6129,1300.0
2008-09-26 12:30:00,53.54,53.54,53.54,53.54,300.0,44.7048,44.7048,44.7048,44.7048,300.0
2008-09-26 12:35:00,53.54,53.54,53.38,53.4,14000.0,44.7048,44.7048,44.5712,44.5879,14000.0
2008-09-26 12:40:00,53.41,53.44,53.41,53.44,500.0,44.5962,44.6213,44.5962,44.6213,500.0
2008-09-26 12:45:00,53.48,53.56,53.48,53.56,3600.0,44.6547,44.7215,44.6547,44.7215,3600.0
2008-09-26 12:50:00,53.51,53.55,53.51,53.55,600.0,44.6797,44.7131,44.6797,44.7131,600.0
2008-09-26 12:55:00,53.55,53.67,53.55,53.56,1800.0,44.7131,44.8133,44.7131,44.7215,1800.0
2008-09-26 13:00:00,53.61,53.62,53.61,53.61,900.0,44.7632,44.7716,44.7632,44.7632,900.0
2008-09-26 13:05:00,53.58,53.64,53.58,53.64,300.0,44.7382,44.7883,44.7382,44.7883,300.0
2008-09-26 13:10:00,53.68,53.93,53.68,53.91,25600.0,44.8217,45.0304,44.8217,45.0137,25600.0
2008-09-26 13:15:00,53.86,53.86,53.78,53.79,500.0,44.972,44.972,44.9052,44.9135,500.0
2008-09-26 13:20:00,53.8,53.88,53.8,53.86,5900.0,44.9219,44.9887,44.9219,44.972,5900.0
2008-09-26 13:25:00,53.93,53.93,53.73,53.73,23900.0,45.0304,45.0304,44.8634,44.8634,23900.0
2008-09-26 13:30:00,53.66,53.66,53.66,53.66,300.0,44.805,44.805,44.805,44.805,300.0
2008-09-26 13:35:00,53.76,53.82,53.76,53.82,3500.0,44.8885,44.9386,44.8885,44.9386,3500.0
2008-09-26 13:40:00,53.82,53.93,53.82,53.85,2400.0,44.9386,45.0304,44.9386,44.9636,2400.0
2008-09-26 13:45:00,53.89,53.96,53.81,53.81,4100.0,44.997,45.0555,44.9302,44.9302,4100.0
2008-09-26 13:50:00,53.8,53.95,53.78,53.95,8300.0,44.9219,45.0471,44.9052,45.0471,8300.0
2008-09-26 13:55:00,53.75,53.75,53.73,53.73,700.0,44.8801,44.8801,44.8634,44.8634,700.0
2008-09-26 14:00:00,53.66,53.66,53.6,53.66,400.0,44.805,44.805,44.7549,44.805,400.0
2008-09-26 14:05:00,53.63,53.75,53.63,53.7,2200.0,44.7799,44.8801,44.7799,44.8384,2200.0
2008-09-26 14:10:00,53.71,53.71,53.66,53.69,2000.0,44.8467,44.8467,44.805,44.83,2000.0
2008-09-26 14:15:00,53.79,53.86,53.76,53.79,4800.0,44.9135,44.972,44.8885,44.9135,4800.0
2008-09-26 14:20:00,53.82,53.82,53.76,53.76,3200.0,44.9386,44.9386,44.8885,44.8885,3200.0
2008-09-26 14:25:00,53.76,53.76,53.66,53.67,5200.0,44.8885,44.8885,44.805,44.8133,5200.0
2008-09-26 14:30:00,53.63,53.66,53.58,53.61,900.0,44.7799,44.805,44.7382,44.7632,900.0
2008-09-26 14:35:00,53.64,53.69,53.64,53.69,700.0,44.7883,44.83,44.7883,44.83,700.0
2008-09-26 14:40:00,53.6,53.65,53.6,53.65,900.0,44.7549,44.7966,44.7549,44.7966,900.0
2008-09-26 14:45:00,53.74,53.79,53.72,53.78,2900.0,44.8718,44.9135,44.8551,44.9052,2900.0
2008-09-26 14:50:00,53.74,53.75,53.65,53.71,10300.0,44.8718,44.8801,44.7966,44.8467,10300.0
2008-09-26 14:55:00,53.74,53.74,53.65,53.65,400.0,44.8718,44.8718,44.7966,44.7966,400.0
2008-09-26 15:00:00,53.6,53.64,53.5,53.5,800.0,44.7549,44.7883,44.6714,44.6714,800.0
2008-09-26 15:05:00,53.45,53.49,53.37,53.47,5600.0,44.6296,44.663,44.5628,44.6463,5600.0
2008-09-26 15:10:00,53.49,53.55,53.47,53.55,3200.0,44.663,44.7131,44.6463,44.7131,3200.0
2008-09-26 15:15:00,53.59,53.59,53.52,53.56,6700.0,44.7465,44.7465,44.6881,44.7215,6700.0
2008-09-26 15:20:00,53.61,53.84,53.61,53.76,9200.0,44.7632,44.9553,44.7632,44.8885,9200.0
2008-09-26 15:25:00,53.83,53.95,53.83,53.85,14000.0,44.9469,45.0471,44.9469,44.9636,14000.0
2008-09-26 15:30:00,53.89,53.91,53.84,53.87,9400.0,44.997,45.0137,44.9553,44.9803,9400.0
2008-09-26 15:35:00,53.82,53.9,53.82,53.85,2100.0,44.9386,45.0054,44.9386,44.9636,2100.0
2008-09-26 15:40:00,53.96,54.07,53.93,54.06,3400.0,45.0555,45.1473,45.0304,45.139,3400.0
2008-09-26 15:45:00,54.07,54.13,53.98,53.98,5200.0,45.1473,45.1974,45.0722,45.0722,5200.0
2008-09-26 15:50:00,54.0,54.15,54.0,54.15,4300.0,45.0889,45.2141,45.0889,45.2141,4300.0
2008-09-26 15:55:00,54.13,54.25,54.1,54.14,4900.0,45.1974,45.2976,45.1724,45.2058,4900.0
2008-09-29 09:30:00,53.21,53.22,53.01,53.19,8400.0,44.4292,44.4376,44.2623,44.4125,8400.0
2008-09-29 09:35:00,53.03,53.07,52.96,53.0,2400.0,44.279,44.3124,44.2205,44.2539,2400.0
2008-09-29 09:40:00,52.9,52.9,52.83,52.84,2300.0,44.1704,44.1704,44.112,44.1203,2300.0
2008-09-29 09:45:00,52.76,52.78,52.6,52.6,10100.0,44.0535,44.0702,43.9199,43.9199,10100.0
2008-09-29 09:50:00,52.59,52.59,52.02,52.08,20100.0,43.9116,43.9116,43.4356,43.4857,20100.0
2008-09-29 09:55:00,52.07,52.28,52.06,52.12,15300.0,43.4774,43.6527,43.469,43.5191,15300.0
2008-09-29 10:00:00,52.19,52.43,52.17,52.21,18200.0,43.5776,43.778,43.5609,43.5943,18200.0
2008-09-29 10:05:00,52.16,52.24,52.09,52.18,6800.0,43.5525,43.6193,43.4941,43.5692,6800.0
2008-09-29 10:10:00,52.05,52.1,51.9,51.95,10500.0,43.4607,43.5024,43.3354,43.3772,10500.0
2008-09-29 10:15:00,51.94,51.96,51.69,51.95,5900.0,43.3688,43.3855,43.1601,43.3772,5900.0
2008-09-29 10:20:00,51.91,51.91,51.68,51.83,1100.0,43.3438,43.3438,43.1517,43.277,1100.0
2008-09-29 10:25:00,51.96,52.18,51.94,52.13,9100.0,43.3855,43.5692,43.3688,43.5275,9100.0
2008-09-29 10:30:00,52.03,52.1,52.0,52.09,1600.0,43.444,43.5024,43.4189,43.4941,1600.0
2008-09-29 10:35:00,52.1,52.13,52.02,52.08,3200.0,43.5024,43.5275,43.4356,43.4857,3200.0
2008-09-29 10:40:00,52.06,52.09,51.93,52.0,3500.0,43.469,43.4941,43.3605,43.4189,3500.0
2008-09-29 10:45:00,52.05,52.2,52.05,52.2,1800.0,43.4607,43.5859,43.4607,43.5859,1800.0
2008-09-29 10:50:00,52.17,52.17,52.15,52.15,1700.0,43.5609,43.5609,43.5442,43.5442,1700.0
2008-09-29 10:55:00,52.05,52.07,51.98,51.99,2600.0,43.4607,43.4774,43.4022,43.4106,2600.0
2008-09-29 11:00:00,52.08,52.1,51.96,51.96,500.0,43.4857,43.5024,43.3855,43.3855,500.0
2008-09-29 11:05:00,51.97,52.03,51.86,52.03,4700.0,43.3939,43.444,43.302,43.444,4700.0
2008-09-29 11:10:00,52.04,52.04,51.86,51.86,1900.0,43.4523,43.4523,43.302,43.302,1900.0
2008-09-29 11:15:00,51.96,52.0,51.81,51.84,9700.0,43.3855,43.4189,43.2603,43.2853,9700.0
2008-09-29 11:20:00,51.91,51.91,51.91,51.91,200.0,43.3438,43.3438,43.3438,43.3438,200.0
2008-09-29 11:25:00,51.94,51.95,51.87,51.87,1300.0,43.3688,43.3772,43.3104,43.3104,1300.0
2008-09-29 11:30:00,51.88,51.88,51.71,51.71,2500.0,43.3187,43.3187,43.1768,43.1768,2500.0
2008-09-29 11:35:00,51.77,51.78,51.69,51.71,2300.0,43.2269,43.2352,43.1601,43.1768,2300.0
2008-09-29 11:40:00,51.75,51.75,51.6,51.61,6100.0,43.2102,43.2102,43.0849,43.0933,6100.0
2008-09-29 11:45:00,51.61,51.75,51.61,51.75,600.0,43.0933,43.2102,43.0933,43.2102,600.0
2008-09-29 11:50:00,51.71,51.8,51.67,51.71,19700.0,43.1768,43.2519,43.1434,43.1768,19700.0
2008-09-29 11:55:00,51.79,51.83,51.7,51.7,6200.0,43.2436,43.277,43.1684,43.1684,6200.0
2008-09-29 12:00:00,51.69,51.75,51.69,51.72,9000.0,43.1601,43.2102,43.1601,43.1851,9000.0
2008-09-29 12:05:00,51.75,51.78,51.7,51.71,8400.0,43.2102,43.2352,43.1684,43.1768,8400.0
2008-09-29 12:10:00,51.71,51.81,51.57,51.7,17300.0,43.1768,43.2603,43.0599,43.1684,17300.0
2008-09-29 12:15:00,51.54,51.56,51.48,51.49,2400.0,43.0348,43.0515,42.9847,42.9931,2400.0
2008-09-29 12:20:00,51.49,51.49,51.48,51.48,3500.0,42.9931,42.9931,42.9847,42.9847,3500.0
2008-09-29 12:25:00,51.48,51.58,51.44,51.53,6600.0,42.9847,43.0682,42.9513,43.0265,6600.0
2008-09-29 12:30:00,51.52,51.64,51.35,51.64,9100.0,43.0181,43.1183,42.8762,43.1183,9100.0
2008-09-29 12:35:00,51.62,51.69,51.59,51.65,1200.0,43.1016,43.1601,43.0766,43.1267,1200.0
2008-09-29 12:40:00,51.66,51.9,51.64,51.9,24600.0,43.135,43.3354,43.1183,43.3354,24600.0
2008-09-29 12:45:00,51.96,51.96,51.81,51.81,2100.0,43.3855,43.3855,43.2603,43.2603,2100.0
2008-09-29 12:50:00,51.82,51.83,51.78,51.78,1600.0,43.2686,43.277,43.2352,43.2352,1600.0
2008-09-29 12:55:00,51.78,51.78,51.68,51.69,6000.0,43.2352,43.2352,43.1517,43.1601,6000.0
2008-09-29 13:00:00,51.72,51.72,51.62,51.62,800.0,43.1851,43.1851,43.1016,43.1016,800.0
2008-09-29 13:05:00,51.6,51.61,51.52,51.54,2500.0,43.0849,43.0933,43.0181,43.0348,2500.0
2008-09-29 13:10:00,51.58,51.59,51.58,51.59,300.0,43.0682,43.0766,43.0682,43.0766,300.0
2008-09-29 13:15:00,51.61,51.69,51.61,51.63,1800.0,43.0933,43.1601,43.0933,43.11,1800.0
2008-09-29 13:20:00,51.58,51.74,51.57,51.72,3200.0,43.0682,43.2018,43.0599,43.1851,3200.0
2008-09-29 13:25:00,51.7,51.98,51.67,51.88,4100.0,43.1684,43.4022,43.1434,43.3187,4100.0
2008-09-29 13:30:00,51.86,51.91,51.83,51.85,4000.0,43.302,43.3438,43.277,43.2937,4000.0
2008-09-29 13:35:00,51.77,51.85,51.55,51.74,10100.0,43.2269,43.2937,43.0432,43.2018,10100.0
2008-09-29 13:40:00,51.63,51.7,50.6,50.63,20400.0,43.11,43.1684,42.25,42.275,20400.0
2008-09-29 13:45:00,50.65,50.97,49.94,50.38,67100.0,42.2917,42.5589,41.6989,42.0663,67100.0
2008-09-29 13:50:00,50.42,51.32,50.33,51.21,64900.0,42.0997,42.8511,42.0245,42.7593,64900.0
2008-09-29 13:55:00,51.07,51.34,50.46,50.61,28100.0,42.6424,42.8678,42.1331,42.2583,28100.0
2008-09-29 14:00:00,50.57,50.88,49.87,50.73,11500.0,42.2249,42.4837,41.6404,42.3585,11500.0
2008-09-29 14:05:00,50.72,51.11,49.9,50.51,33600.0,42.3502,42.6758,41.6655,42.1748,33600.0
2008-09-29 14:10:00,50.54,50.76,50.06,50.73,18900.0,42.1999,42.3836,41.7991,42.3585,18900.0
2008-09-29 14:15:00,50.6,50.78,50.42,50.69,14000.0,42.25,42.4002,42.0997,42.3251,14000.0
2008-09-29 14:20:00,50.65,50.9,50.65,50.76,13600.0,42.2917,42.5004,42.2917,42.3836,13600.0
2008-09-29 14:25:00,50.74,50.94,50.4,50.55,17800.0,42.3669,42.5338,42.083,42.2082,17800.0
2008-09-29 14:30:00,50.64,50.64,50.37,50.4,14100.0,42.2834,42.2834,42.0579,42.083,14100.0
2008-09-29 14:35:00,50.47,50.58,50.41,50.56,3600.0,42.1414,42.2333,42.0913,42.2166,3600.0
2008-09-29 14:40:00,50.53,50.67,50.5,50.53,1800.0,42.1915,42.3084,42.1665,42.1915,1800.0
2008-09-29 14:45:00,50.6,50.65,50.44,50.47,4600.0,42.25,42.2917,42.1164,42.1414,4600.0
2008-09-29 14:50:00,50.48,50.49,50.35,50.36,19500.0,42.1498,42.1581,42.0412,42.0496,19500.0
2008-09-29 14:55:00,50.4,50.44,50.25,50.28,6200.0,42.083,42.1164,41.9577,41.9828,6200.0
2008-09-29 15:00:00,50.29,50.48,50.29,50.35,6800.0,41.9911,42.1498,41.9911,42.0412,6800.0
2008-09-29 15:05:00,50.34,50.4,50.26,50.28,7500.0,42.0329,42.083,41.9661,41.9828,7500.0
2008-09-29 15:10:00,50.24,50.3,50.16,50.17,18700.0,41.9494,41.9995,41.8826,41.8909,18700.0
2008-09-29 15:15:00,50.18,50.25,50.08,50.1,6400.0,41.8993,41.9577,41.8158,41.8325,6400.0
2008-09-29 15:20:00,50.03,50.06,49.86,49.93,21100.0,41.774,41.7991,41.6321,41.6905,21100.0
2008-09-29 15:25:00,49.93,49.93,49.68,49.7,6600.0,41.6905,41.6905,41.4818,41.4985,6600.0
2008-09-29 15:30:00,49.71,49.83,49.57,49.67,9500.0,41.5068,41.607,41.3899,41.4734,9500.0
2008-09-29 15:35:00,49.79,50.0,49.65,49.95,12300.0,41.5736,41.749,41.4567,41.7072,12300.0
2008-09-29 15:40:00,50.08,50.5,50.0,50.48,7600.0,41.8158,42.1665,41.749,42.1498,7600.0
2008-09-29 15:45:00,50.53,50.53,50.27,50.35,4000.0,42.1915,42.1915,41.9744,42.0412,4000.0
2008-09-29 15:50:00,50.28,50.36,50.25,50.29,2800.0,41.9828,42.0496,41.9577,41.9911,2800.0
2008-09-29 15:55:00,50.43,50.51,50.29,50.41,15400.0,42.108,42.1748,41.9911,42.0913,15400.0
2008-09-30 09:30:00,52.0,52.0,50.91,51.14,17700.0,43.4189,43.4189,42.5088,42.7008,17700.0
2008-09-30 09:35:00,51.03,51.13,50.72,50.82,11000.0,42.609,42.6925,42.3502,42.4336,11000.0
2008-09-30 09:40:00,50.86,51.04,50.66,50.77,6500.0,42.467,42.6173,42.3001,42.3919,6500.0
2008-09-30 09:45:00,50.71,50.79,50.57,50.6,3800.0,42.3418,42.4086,42.2249,42.25,3800.0
2008-09-30 09:50:00,50.53,50.58,50.4,50.4,1800.0,42.1915,42.2333,42.083,42.083,1800.0
2008-09-30 09:55:00,50.4,50.48,50.4,50.45,3000.0,42.083,42.1498,42.083,42.1247,3000.0
2008-09-30 10:00:00,50.5,50.8,50.47,50.69,13100.0,42.1665,42.4169,42.1414,42.3251,13100.0
2008-09-30 10:05:00,50.68,50.76,50.63,50.63,7100.0,42.3168,42.3836,42.275,42.275,7100.0
2008-09-30 10:10:00,50.63,50.95,50.61,50.94,6100.0,42.275,42.5422,42.2583,42.5338,6100.0
2008-09-30 10:15:00,50.91,51.0,50.87,50.95,2100.0,42.5088,42.5839,42.4754,42.5422,2100.0
2008-09-30 10:20:00,51.01,51.01,50.91,50.91,2500.0,42.5923,42.5923,42.5088,42.5088,2500.0
2008-09-30 10:25:00,50.9,50.91,50.75,50.79,7700.0,42.5004,42.5088,42.3752,42.4086,7700.0
2008-09-30 10:30:00,50.74,50.88,50.66,50.88,11700.0,42.3669,42.4837,42.3001,42.4837,11700.0
2008-09-30 10:35:00,50.89,50.99,50.87,50.97,7100.0,42.4921,42.5756,42.4754,42.5589,7100.0
2008-09-30 10:40:00,50.97,51.0,50.88,51.0,12800.0,42.5589,42.5839,42.4837,42.5839,12800.0
2008-09-30 10:45:00,50.93,51.08,50.9,51.01,4600.0,42.5255,42.6507,42.5004,42.5923,4600.0
2008-09-30 10:50:00,50.99,51.03,50.96,50.96,2000.0,42.5756,42.609,42.5505,42.5505,2000.0
2008-09-30 10:55:00,50.94,50.94,50.79,50.79,1700.0,42.5338,42.5338,42.4086,42.4086,1700.0
2008-09-30 11:00:00,50.78,50.78,50.72,50.73,3900.0,42.4002,42.4002,42.3502,42.3585,3900.0
2008-09-30 11:05:00,50.73,50.76,50.66,50.76,5800.0,42.3585,42.3836,42.3001,42.3836,5800.0
2008-09-30 11:10:00,50.79,50.81,50.74,50.79,3200.0,42.4086,42.4253,42.3669,42.4086,3200.0
2008-09-30 11:15:00,50.78,50.8,50.66,50.66,1400.0,42.4002,42.4169,42.3001,42.3001,1400.0
2008-09-30 11:20:00,50.65,50.71,50.64,50.71,2900.0,42.2917,42.3418,42.2834,42.3418,2900.0
2008-09-30 11:25:00,50.67,50.77,50.67,50.76,2400.0,42.3084,42.3919,42.3084,42.3836,2400.0
2008-09-30 11:30:00,50.79,50.9,50.79,50.9,800.0,42.4086,42.5004,42.4086,42.5004,800.0
2008-09-30 11:35:00,50.91,50.91,50.77,50.8,2000.0,42.5088,42.5088,42.3919,42.4169,2000.0
2008-09-30 11:40:00,50.83,50.83,50.78,50.81,800.0,42.442,42.442,42.4002,42.4253,800.0
2008-09-30 11:45:00,50.83,51.13,50.83,51.12,4100.0,42.442,42.6925,42.442,42.6841,4100.0
2008-09-30 11:50:00,51.06,51.09,51.06,51.07,1600.0,42.634,42.6591,42.634,42.6424,1600.0
2008-09-30 11:55:00,51.07,51.13,51.07,51.13,2800.0,42.6424,42.6925,42.6424,42.6925,2800.0
2008-09-30 12:00:00,51.19,51.19,51.01,51.03,1600.0,42.7426,42.7426,42.5923,42.609,1600.0
2008-09-30 12:05:00,50.93,50.97,50.93,50.97,500.0,42.5255,42.5589,42.5255,42.5589,500.0
2008-09-30 12:10:00,50.99,50.99,50.93,50.93,900.0,42.5756,42.5756,42.5255,42.5255,900.0
2008-09-30 12:15:00,50.81,50.83,50.79,50.81,1000.0,42.4253,42.442,42.4086,42.4253,1000.0
2008-09-30 12:20:00,50.87,50.87,50.79,50.79,1000.0,42.4754,42.4754,42.4086,42.4086,1000.0
2008-09-30 12:25:00,50.75,50.75,50.75,50.75,100.0,42.3752,42.3752,42.3752,42.3752,100.0
2008-09-30 12:30:00,50.79,50.79,50.78,50.79,600.0,42.4086,42.4086,42.4002,42.4086,600.0
2008-09-30 12:35:00,50.84,50.85,50.81,50.85,3900.0,42.4503,42.4587,42.4253,42.4587,3900.0
2008-09-30 12:40:00,50.92,51.02,50.9,51.02,2000.0,42.5171,42.6006,42.5004,42.6006,2000.0
2008-09-30 12:45:00,50.94,50.98,50.92,50.98,2000.0,42.5338,42.5672,42.5171,42.5672,2000.0
2008-09-30 12:50:00,50.94,50.96,50.94,50.94,2600.0,42.5338,42.5505,42.5338,42.5338,2600.0
2008-09-30 12:55:00,50.94,51.04,50.91,51.01,6000.0,42.5338,42.6173,42.5088,42.5923,6000.0
2008-09-30 13:00:00,50.97,50.97,50.86,50.86,2300.0,42.5589,42.5589,42.467,42.467,2300.0
2008-09-30 13:05:00,50.86,50.89,50.82,50.87,3400.0,42.467,42.4921,42.4336,42.4754,3400.0
2008-09-30 13:10:00,50.87,50.9,50.83,50.9,800.0,42.4754,42.5004,42.442,42.5004,800.0
2008-09-30 13:15:00,50.94,51.12,50.94,51.08,2400.0,42.5338,42.6841,42.5338,42.6507,2400.0
2008-09-30 13:20:00,51.1,51.1,51.02,51.05,2100.0,42.6674,42.6674,42.6006,42.6257,2100.0
2008-09-30 13:25:00,51.05,51.22,51.03,51.21,5000.0,42.6257,42.7676,42.609,42.7593,5000.0
2008-09-30 13:30:00,51.23,51.38,51.23,51.27,7300.0,42.776,42.9012,42.776,42.8094,7300.0
2008-09-30 13:35:00,51.33,51.4,51.3,51.32,9800.0,42.8595,42.9179,42.8344,42.8511,9800.0
2008-09-30 13:40:00,51.36,51.39,51.27,51.29,3800.0,42.8845,42.9096,42.8094,42.8261,3800.0
2008-09-30 13:45:00,51.27,51.27,51.25,51.26,2700.0,42.8094,42.8094,42.7927,42.801,2700.0
2008-09-30 13:50:00,51.27,51.37,51.27,51.35,4200.0,42.8094,42.8929,42.8094,42.8762,4200.0
2008-09-30 13:55:00,51.35,51.36,51.28,51.34,21200.0,42.8762,42.8845,42.8177,42.8678,21200.0
2008-09-30 14:00:00,51.33,51.35,51.29,51.29,1500.0,42.8595,42.8762,42.8261,42.8261,1500.0
2008-09-30 14:05:00,51.29,51.39,51.29,51.38,1500.0,42.8261,42.9096,42.8261,42.9012,1500.0
2008-09-30 14:10:00,51.39,51.48,51.37,51.48,3500.0,42.9096,42.9847,42.8929,42.9847,3500.0
2008-09-30 14:15:00,51.45,51.47,51.42,51.47,8400.0,42.9597,42.9764,42.9346,42.9764,8400.0
2008-09-30 14:20:00,51.47,51.47,51.45,51.45,500.0,42.9764,42.9764,42.9597,42.9597,500.0
2008-09-30 14:25:00,51.64,51.65,51.61,51.65,1300.0,43.1183,43.1267,43.0933,43.1267,1300.0
2008-09-30 14:30:00,51.62,51.68,51.6,51.6,13100.0,43.1016,43.1517,43.0849,43.0849,13100.0
2008-09-30 14:35:00,51.6,51.6,51.46,51.51,42100.0,43.0849,43.0849,42.968,43.0098,42100.0
2008-09-30 14:40:00,51.55,51.61,51.54,51.6,11300.0,43.0432,43.0933,43.0348,43.0849,11300.0
2008-09-30 14:45:00,51.49,51.54,51.47,51.54,6100.0,42.9931,43.0348,42.9764,43.0348,6100.0
2008-09-30 14:50:00,51.54,51.62,51.53,51.62,2100.0,43.0348,43.1016,43.0265,43.1016,2100.0
2008-09-30 14:55:00,51.65,51.66,51.62,51.62,7000.0,43.1267,43.135,43.1016,43.1016,7000.0
2008-09-30 15:00:00,51.59,51.65,51.57,51.65,3000.0,43.0766,43.1267,43.0599,43.1267,3000.0
2008-09-30 15:05:00,51.65,51.77,51.57,51.64,16400.0,43.1267,43.2269,43.0599,43.1183,16400.0
2008-09-30 15:10:00,51.62,51.65,51.5,51.5,3700.0,43.1016,43.1267,43.0014,43.0014,3700.0
2008-09-30 15:15:00,51.47,51.56,51.44,51.52,9600.0,42.9764,43.0515,42.9513,43.0181,9600.0
2008-09-30 15:20:00,51.52,51.83,51.52,51.83,14600.0,43.0181,43.277,43.0181,43.277,14600.0
2008-09-30 15:25:00,51.86,51.87,51.76,51.79,11000.0,43.302,43.3104,43.2185,43.2436,11000.0
2008-09-30 15:30:00,51.77,51.82,51.68,51.8,8800.0,43.2269,43.2686,43.1517,43.2519,8800.0
2008-09-30 15:35:00,51.68,51.68,51.68,51.68,200.0,43.1517,43.1517,43.1517,43.1517,200.0
2008-09-30 15:40:00,51.73,51.76,51.68,51.73,4000.0,43.1935,43.2185,43.1517,43.1935,4000.0
2008-09-30 15:45:00,51.83,52.06,51.79,52.06,13100.0,43.277,43.469,43.2436,43.469,13100.0
2008-09-30 15:50:00,51.98,52.12,51.91,51.91,99700.0,43.4022,43.5191,43.3438,43.3438,99700.0
2008-09-30 15:55:00,51.95,52.21,51.67,52.21,65600.0,43.3772,43.5943,43.1434,43.5943,65600.0
2008-10-01 09:30:00,51.52,51.76,51.48,51.51,17100.0,43.0181,43.2185,42.9847,43.0098,17100.0
2008-10-01 09:35:00,51.54,51.54,51.39,51.41,12600.0,43.0348,43.0348,42.9096,42.9263,12600.0
2008-10-01 09:40:00,51.4,51.56,51.4,51.52,2600.0,42.9179,43.0515,42.9179,43.0181,2600.0
2008-10-01 09:45:00,51.63,51.71,51.63,51.63,10700.0,43.11,43.1768,43.11,43.11,10700.0
2008-10-01 09:50:00,51.51,51.51,51.46,51.46,4300.0,43.0098,43.0098,42.968,42.968,4300.0
2008-10-01 09:55:00,51.49,51.56,51.46,51.55,1700.0,42.9931,43.0515,42.968,43.0432,1700.0
2008-10-01 10:00:00,51.51,51.51,51.14,51.14,20700.0,43.0098,43.0098,42.7008,42.7008,20700.0
2008-10-01 10:05:00,51.17,51.17,50.98,51.05,2500.0,42.7259,42.7259,42.5672,42.6257,2500.0
2008-10-01 10:10:00,50.99,51.05,50.95,51.03,1300.0,42.5756,42.6257,42.5422,42.609,1300.0
2008-10-01 10:15:00,50.99,51.11,50.99,51.11,600.0,42.5756,42.6758,42.5756,42.6758,600.0
2008-10-01 10:20:00,51.15,51.19,51.13,51.14,1200.0,42.7092,42.7426,42.6925,42.7008,1200.0
2008-10-01 10:25:00,51.15,51.15,51.06,51.07,3200.0,42.7092,42.7092,42.634,42.6424,3200.0
2008-10-01 10:30:00,51.09,51.09,50.98,50.98,400.0,42.6591,42.6591,42.5672,42.5672,400.0
2008-10-01 10:35:00,50.98,51.0,50.88,50.88,600.0,42.5672,42.5839,42.4837,42.4837,600.0
2008-10-01 10:40:00,50.9,50.99,50.87,50.9,3300.0,42.5004,42.5756,42.4754,42.5004,3300.0
2008-10-01 10:45:00,50.85,50.9,50.81,50.81,4600.0,42.4587,42.5004,42.4253,42.4253,4600.0
2008-10-01 10:50:00,50.77,50.89,50.69,50.88,1900.0,42.3919,42.4921,42.3251,42.4837,1900.0
2008-10-01 10:55:00,50.87,50.89,50.82,50.84,1900.0,42.4754,42.4921,42.4336,42.4503,1900.0
2008-10-01 11:00:00,50.88,50.88,50.7,50.7,4300.0,42.4837,42.4837,42.3335,42.3335,4300.0
2008-10-01 11:05:00,50.7,50.72,50.7,50.72,1100.0,42.3335,42.3502,42.3335,42.3502,1100.0
2008-10-01 11:10:00,50.72,50.8,50.7,50.78,700.0,42.3502,42.4169,42.3335,42.4002,700.0
2008-10-01 11:15:00,50.78,50.85,50.78,50.85,800.0,42.4002,42.4587,42.4002,42.4587,800.0
2008-10-01 11:20:00,50.84,50.95,50.83,50.83,2300.0,42.4503,42.5422,42.442,42.442,2300.0
2008-10-01 11:25:00,50.99,51.0,50.98,50.98,400.0,42.5756,42.5839,42.5672,42.5672,400.0
2008-10-01 11:30:00,50.97,50.97,50.9,50.9,3000.0,42.5589,42.5589,42.5004,42.5004,3000.0
2008-10-01 11:35:00,50.89,51.04,50.89,51.03,3100.0,42.4921,42.6173,42.4921,42.609,3100.0
2008-10-01 11:40:00,51.01,51.01,50.98,50.98,200.0,42.5923,42.5923,42.5672,42.5672,200.0
2008-10-01 11:45:00,51.0,51.03,50.98,51.02,5400.0,42.5839,42.609,42.5672,42.6006,5400.0
2008-10-01 11:50:00,51.02,51.03,51.02,51.03,1700.0,42.6006,42.609,42.6006,42.609,1700.0
2008-10-01 11:55:00,51.03,51.07,51.01,51.01,4400.0,42.609,42.6424,42.5923,42.5923,4400.0
2008-10-01 12:00:00,51.03,51.03,50.92,50.92,400.0,42.609,42.609,42.5171,42.5171,400.0
2008-10-01 12:05:00,50.95,50.95,50.94,50.95,1200.0,42.5422,42.5422,42.5338,42.5422,1200.0
2008-10-01 12:10:00,50.95,51.03,50.95,50.99,1100.0,42.5422,42.609,42.5422,42.5756,1100.0
2008-10-01 12:15:00,51.03,51.14,51.02,51.08,75900.0,42.609,42.7008,42.6006,42.6507,75900.0
2008-10-01 12:20:00,51.08,51.1,51.04,51.07,1900.0,42.6507,42.6674,42.6173,42.6424,1900.0
2008-10-01 12:25:00,51.12,51.12,51.06,51.06,7800.0,42.6841,42.6841,42.634,42.634,7800.0
2008-10-01 12:30:00,51.05,51.39,51.05,51.39,103200.0,42.6257,42.9096,42.6257,42.9096,103200.0
2008-10-01 12:35:00,51.38,51.44,51.35,51.37,1800.0,42.9012,42.9513,42.8762,42.8929,1800.0
2008-10-01 12:40:00,51.4,51.41,51.35,51.35,2600.0,42.9179,42.9263,42.8762,42.8762,2600.0
2008-10-01 12:45:00,51.37,51.46,51.32,51.45,1800.0,42.8929,42.968,42.8511,42.9597,1800.0
2008-10-01 12:50:00,51.55,51.63,51.47,51.47,6000.0,43.0432,43.11,42.9764,42.9764,6000.0
2008-10-01 12:55:00,51.49,51.52,51.44,51.47,6200.0,42.9931,43.0181,42.9513,42.9764,6200.0
2008-10-01 13:00:00,51.45,51.46,51.29,51.31,1900.0,42.9597,42.968,42.8261,42.8428,1900.0
2008-10-01 13:05:00,51.32,51.34,51.27,51.29,1600.0,42.8511,42.8678,42.8094,42.8261,1600.0
2008-10-01 13:10:00,51.33,51.37,51.28,51.28,2000.0,42.8595,42.8929,42.8177,42.8177,2000.0
2008-10-01 13:15:00,51.29,51.3,51.26,51.29,4800.0,42.8261,42.8344,42.801,42.8261,4800.0
2008-10-01 13:20:00,51.26,51.28,51.24,51.24,1700.0,42.801,42.8177,42.7843,42.7843,1700.0
2008-10-01 13:25:00,51.25,51.28,51.2,51.22,3300.0,42.7927,42.8177,42.7509,42.7676,3300.0
2008-10-01 13:30:00,51.23,51.23,50.98,50.98,2900.0,42.776,42.776,42.5672,42.5672,2900.0
2008-10-01 13:35:00,51.0,51.06,51.0,51.06,11800.0,42.5839,42.634,42.5839,42.634,11800.0
2008-10-01 13:40:00,51.11,51.34,50.88,51.34,25900.0,42.6758,42.8678,42.4837,42.8678,25900.0
2008-10-01 13:45:00,51.41,51.5,51.15,51.25,8200.0,42.9263,43.0014,42.7092,42.7927,8200.0
2008-10-01 13:50:00,51.26,51.44,51.23,51.26,13500.0,42.801,42.9513,42.776,42.801,13500.0
2008-10-01 13:55:00,51.23,51.28,51.09,51.14,2400.0,42.776,42.8177,42.6591,42.7008,2400.0
2008-10-01 14:00:00,51.09,51.13,51.0,51.06,3800.0,42.6591,42.6925,42.5839,42.634,3800.0
2008-10-01 14:05:00,51.06,51.22,51.03,51.15,3000.0,42.634,42.7676,42.609,42.7092,3000.0
2008-10-01 14:10:00,51.16,51.24,51.13,51.23,1500.0,42.7175,42.7843,42.6925,42.776,1500.0
2008-10-01 14:15:00,51.26,51.38,51.22,51.25,5600.0,42.801,42.9012,42.7676,42.7927,5600.0
2008-10-01 14:20:00,51.25,51.42,51.23,51.35,5300.0,42.7927,42.9346,42.776,42.8762,5300.0
2008-10-01 14:25:00,51.36,51.37,51.32,51.32,600.0,42.8845,42.8929,42.8511,42.8511,600.0
2008-10-01 14:30:00,51.41,51.41,51.29,51.35,22100.0,42.9263,42.9263,42.8261,42.8762,22100.0
2008-10-01 14:35:00,51.31,51.44,51.28,51.44,1400.0,42.8428,42.9513,42.8177,42.9513,1400.0
2008-10-01 14:40:00,51.46,51.48,51.36,51.43,7000.0,42.968,42.9847,42.8845,42.943,7000.0
2008-10-01 14:45:00,51.47,51.52,51.36,51.5,6700.0,42.9764,43.0181,42.8845,43.0014,6700.0
2008-10-01 14:50:00,51.51,51.58,51.47,51.54,16500.0,43.0098,43.0682,42.9764,43.0348,16500.0
2008-10-01 14:55:00,51.52,51.52,51.25,51.29,11900.0,43.0181,43.0181,42.7927,42.8261,11900.0
2008-10-01 15:00:00,51.29,51.29,51.22,51.28,3000.0,42.8261,42.8261,42.7676,42.8177,3000.0
2008-10-01 15:05:00,51.23,51.32,51.23,51.31,2700.0,42.776,42.8511,42.776,42.8428,2700.0
2008-10-01 15:10:00,51.27,51.4,51.25,51.25,2500.0,42.8094,42.9179,42.7927,42.7927,2500.0
2008-10-01 15:15:00,51.2,51.22,51.12,51.19,3200.0,42.7509,42.7676,42.6841,42.7426,3200.0
2008-10-01 15:20:00,51.18,51.21,51.14,51.21,2000.0,42.7342,42.7593,42.7008,42.7593,2000.0
2008-10-01 15:25:00,51.23,51.32,51.17,51.17,7700.0,42.776,42.8511,42.7259,42.7259,7700.0
2008-10-01 15:30:00,51.26,51.31,51.26,51.26,9000.0,42.801,42.8428,42.801,42.801,9000.0
2008-10-01 15:35:00,51.3,51.32,51.18,51.18,8900.0,42.8344,42.8511,42.7342,42.7342,8900.0
2008-10-01 15:40:00,51.21,51.33,51.21,51.33,6300.0,42.7593,42.8595,42.7593,42.8595,6300.0
2008-10-01 15:45:00,51.33,51.36,51.21,51.25,2200.0,42.8595,42.8845,42.7593,42.7927,2200.0
2008-10-01 15:50:00,51.27,51.33,51.23,51.3,19400.0,42.8094,42.8595,42.776,42.8344,19400.0
2008-10-01 15:55:00,51.33,51.42,51.3,51.3,39800.0,42.8595,42.9346,42.8344,42.8344,39800.0
2008-10-02 09:30:00,50.94,50.96,50.67,50.67,20800.0,42.5338,42.5505,42.3084,42.3084,20800.0
2008-10-02 09:35:00,50.68,50.71,50.64,50.64,13600.0,42.3168,42.3418,42.2834,42.2834,13600.0
2008-10-02 09:40:00,50.5,50.5,50.3,50.31,3900.0,42.1665,42.1665,41.9995,42.0078,3900.0
2008-10-02 09:45:00,50.29,50.37,50.24,50.37,7800.0,41.9911,42.0579,41.9494,42.0579,7800.0
2008-10-02 09:50:00,50.3,50.3,50.2,50.2,2200.0,41.9995,41.9995,41.916,41.916,2200.0
2008-10-02 09:55:00,50.11,50.11,50.0,50.03,1600.0,41.8408,41.8408,41.749,41.774,1600.0
2008-10-02 10:00:00,50.0,50.0,49.92,49.93,2100.0,41.749,41.749,41.6822,41.6905,2100.0
2008-10-02 10:05:00,49.82,49.82,49.71,49.72,5400.0,41.5987,41.5987,41.5068,41.5152,5400.0
2008-10-02 10:10:00,49.71,49.86,49.69,49.86,12100.0,41.5068,41.6321,41.4901,41.6321,12100.0
2008-10-02 10:15:00,49.85,49.85,49.82,49.82,5100.0,41.6237,41.6237,41.5987,41.5987,5100.0
2008-10-02 10:20:00,49.74,49.74,49.62,49.62,600.0,41.5319,41.5319,41.4317,41.4317,600.0
2008-10-02 10:25:00,49.63,49.63,49.63,49.63,300.0,41.44,41.44,41.44,41.44,300.0
2008-10-02 10:30:00,49.67,49.74,49.67,49.7,4200.0,41.4734,41.5319,41.4734,41.4985,4200.0
2008-10-02 10:35:00,49.74,49.74,49.55,49.57,2600.0,41.5319,41.5319,41.3732,41.3899,2600.0
2008-10-02 10:40:00,49.55,49.57,49.55,49.57,5900.0,41.3732,41.3899,41.3732,41.3899,5900.0
2008-10-02 10:45:00,49.5,49.54,49.4,49.4,2100.0,41.3315,41.3649,41.248,41.248,2100.0
2008-10-02 10:50:00,49.55,49.56,49.54,49.54,600.0,41.3732,41.3816,41.3649,41.3649,600.0
2008-10-02 10:55:00,49.56,49.59,49.51,49.51,3400.0,41.3816,41.4066,41.3398,41.3398,3400.0
2008-10-02 11:00:00,49.55,49.55,49.5,49.5,2600.0,41.3732,41.3732,41.3315,41.3315,2600.0
2008-10-02 11:05:00,49.5,49.5,49.12,49.13,10200.0,41.3315,41.3315,41.0142,41.0225,10200.0
2008-10-02 11:10:00,49.27,49.27,49.15,49.21,900.0,41.1394,41.1394,41.0392,41.0893,900.0
2008-10-02 11:15:00,49.19,49.33,49.17,49.33,600.0,41.0726,41.1895,41.0559,41.1895,600.0
2008-10-02 11:20:00,49.32,49.38,49.32,49.38,400.0,41.1812,41.2313,41.1812,41.2313,400.0
2008-10-02 11:25:00,49.38,49.38,49.38,49.38,0.0,41.2313,41.2313,41.2313,41.2313,0.0
2008-10-02 11:30:00,49.39,49.39,49.36,49.36,200.0,41.2396,41.2396,41.2146,41.2146,200.0
2008-10-02 11:35:00,49.37,49.44,49.37,49.44,1300.0,41.2229,41.2814,41.2229,41.2814,1300.0
2008-10-02 11:40:00,49.44,49.44,49.43,49.44,3000.0,41.2814,41.2814,41.273,41.2814,3000.0
2008-10-02 11:45:00,49.57,49.59,49.54,49.59,1900.0,41.3899,41.4066,41.3649,41.4066,1900.0
2008-10-02 11:50:00,49.59,49.59,49.56,49.56,1100.0,41.4066,41.4066,41.3816,41.3816,1100.0
2008-10-02 11:55:00,49.49,49.58,49.46,49.58,3400.0,41.3231,41.3983,41.2981,41.3983,3400.0
2008-10-02 12:00:00,49.57,49.66,49.55,49.64,14100.0,41.3899,41.4651,41.3732,41.4484,14100.0
2008-10-02 12:05:00,49.61,49.61,49.54,49.55,1300.0,41.4233,41.4233,41.3649,41.3732,1300.0
2008-10-02 12:10:00,49.6,49.6,49.6,49.6,100.0,41.415,41.415,41.415,41.415,100.0
2008-10-02 12:15:00,49.56,49.59,49.56,49.58,1100.0,41.3816,41.4066,41.3816,41.3983,1100.0
2008-10-02 12:20:00,49.58,49.58,49.55,49.55,800.0,41.3983,41.3983,41.3732,41.3732,800.0
2008-10-02 12:25:00,49.5,49.5,49.4,49.42,5900.0,41.3315,41.3315,41.248,41.2647,5900.0
2008-10-02 12:30:00,49.4,49.4,49.38,49.4,300.0,41.248,41.248,41.2313,41.248,300.0
2008-10-02 12:35:00,49.41,49.41,49.34,49.34,6400.0,41.2563,41.2563,41.1979,41.1979,6400.0
2008-10-02 12:40:00,49.42,49.42,49.42,49.42,100.0,41.2647,41.2647,41.2647,41.2647,100.0
2008-10-02 12:45:00,49.3,49.33,49.3,49.33,1700.0,41.1645,41.1895,41.1645,41.1895,1700.0
2008-10-02 12:50:00,49.35,49.43,49.35,49.43,1600.0,41.2062,41.273,41.2062,41.273,1600.0
2008-10-02 12:55:00,49.48,49.55,49.48,49.49,3300.0,41.3148,41.3732,41.3148,41.3231,3300.0
2008-10-02 13:00:00,49.45,49.45,49.43,49.43,700.0,41.2897,41.2897,41.273,41.273,700.0
2008-10-02 13:05:00,49.26,49.26,49.23,49.25,1300.0,41.1311,41.1311,41.106,41.1227,1300.0
2008-10-02 13:10:00,49.25,49.27,49.15,49.15,5200.0,41.1227,41.1394,41.0392,41.0392,5200.0
2008-10-02 13:15:00,49.18,49.22,49.18,49.22,200.0,41.0643,41.0977,41.0643,41.0977,200.0
2008-10-02 13:20:00,49.22,49.22,49.14,49.17,3700.0,41.0977,41.0977,41.0309,41.0559,3700.0
2008-10-02 13:25:00,49.13,49.23,49.13,49.18,1900.0,41.0225,41.106,41.0225,41.0643,1900.0
2008-10-02 13:30:00,49.26,49.3,49.12,49.22,35900.0,41.1311,41.1645,41.0142,41.0977,35900.0
2008-10-02 13:35:00,49.19,49.19,49.12,49.12,6600.0,41.0726,41.0726,41.0142,41.0142,6600.0
2008-10-02 13:40:00,49.11,49.33,49.09,49.33,7700.0,41.0058,41.1895,40.9891,41.1895,7700.0
2008-10-02 13:45:00,49.39,49.46,49.3,49.37,8300.0,41.2396,41.2981,41.1645,41.2229,8300.0
2008-10-02 13:50:00,49.33,49.33,49.0,49.14,14100.0,41.1895,41.1895,40.914,41.0309,14100.0
2008-10-02 13:55:00,49.11,49.29,49.1,49.29,5600.0,41.0058,41.1561,40.9975,41.1561,5600.0
2008-10-02 14:00:00,49.3,49.39,49.26,49.26,6600.0,41.1645,41.2396,41.1311,41.1311,6600.0
2008-10-02 14:05:00,49.35,49.35,49.24,49.24,2000.0,41.2062,41.2062,41.1144,41.1144,2000.0
2008-10-02 14:10:00,49.27,49.4,49.27,49.27,2800.0,41.1394,41.248,41.1394,41.1394,2800.0
2008-10-02 14:15:00,49.2,49.22,49.15,49.17,1500.0,41.081,41.0977,41.0392,41.0559,1500.0
2008-10-02 14:20:00,49.2,49.2,49.09,49.11,4500.0,41.081,41.081,40.9891,41.0058,4500.0
2008-10-02 14:25:00,49.11,49.11,49.03,49.03,4200.0,41.0058,41.0058,40.939,40.939,4200.0
2008-10-02 14:30:00,49.07,49.08,48.86,48.87,8200.0,40.9724,40.9808,40.7971,40.8054,8200.0
2008-10-02 14:35:00,48.93,48.93,48.79,48.87,6000.0,40.8555,40.8555,40.7386,40.8054,6000.0
2008-10-02 14:40:00,48.87,49.0,48.87,48.89,2900.0,40.8054,40.914,40.8054,40.8221,2900.0
2008-10-02 14:45:00,48.93,49.03,48.92,49.02,3300.0,40.8555,40.939,40.8472,40.9307,3300.0
2008-10-02 14:50:00,49.05,49.05,48.93,48.93,2400.0,40.9557,40.9557,40.8555,40.8555,2400.0
2008-10-02 14:55:00,48.99,49.12,48.98,49.08,41000.0,40.9056,41.0142,40.8973,40.9808,41000.0
2008-10-02 15:00:00,49.08,49.13,48.97,49.07,33300.0,40.9808,41.0225,40.8889,40.9724,33300.0
2008-10-02 15:05:00,49.02,49.09,49.0,49.05,28700.0,40.9307,40.9891,40.914,40.9557,28700.0
2008-10-02 15:10:00,49.04,49.08,48.99,48.99,4300.0,40.9474,40.9808,40.9056,40.9056,4300.0
2008-10-02 15:15:00,48.92,48.92,48.77,48.77,3200.0,40.8472,40.8472,40.7219,40.7219,3200.0
2008-10-02 15:20:00,48.83,48.86,48.81,48.86,1500.0,40.772,40.7971,40.7553,40.7971,1500.0
2008-10-02 15:25:00,48.91,48.91,48.77,48.81,2200.0,40.8388,40.8388,40.7219,40.7553,2200.0
2008-10-02 15:30:00,48.82,48.98,48.82,48.89,1800.0,40.7637,40.8973,40.7637,40.8221,1800.0
2008-10-02 15:35:00,48.95,48.96,48.75,48.75,4700.0,40.8722,40.8806,40.7052,40.7052,4700.0
2008-10-02 15:40:00,48.69,48.82,48.67,48.79,8900.0,40.6551,40.7637,40.6384,40.7386,8900.0
2008-10-02 15:45:00,48.78,48.8,48.63,48.63,14900.0,40.7303,40.747,40.605,40.605,14900.0
2008-10-02 15:50:00,48.68,48.79,48.65,48.78,10700.0,40.6468,40.7386,40.6217,40.7303,10700.0
2008-10-02 15:55:00,48.73,48.85,48.73,48.75,7600.0,40.6885,40.7887,40.6885,40.7052,7600.0
2008-10-03 09:30:00,49.52,49.57,49.49,49.5,6500.0,41.3482,41.3899,41.3231,41.3315,6500.0
2008-10-03 09:35:00,49.52,49.56,49.45,49.56,5200.0,41.3482,41.3816,41.2897,41.3816,5200.0
2008-10-03 09:40:00,49.53,49.8,49.53,49.63,4100.0,41.3565,41.582,41.3565,41.44,4100.0
2008-10-03 09:45:00,49.61,49.61,49.44,49.5,1300.0,41.4233,41.4233,41.2814,41.3315,1300.0
2008-10-03 09:50:00,49.55,49.58,49.49,49.58,2200.0,41.3732,41.3983,41.3231,41.3983,2200.0
2008-10-03 09:55:00,49.68,49.74,49.62,49.66,24400.0,41.4818,41.5319,41.4317,41.4651,24400.0
2008-10-03 10:00:00,49.69,49.74,49.62,49.62,8000.0,41.4901,41.5319,41.4317,41.4317,8000.0
2008-10-03 10:05:00,49.58,49.61,49.53,49.53,2100.0,41.3983,41.4233,41.3565,41.3565,2100.0
2008-10-03 10:10:00,49.55,49.62,49.46,49.6,3300.0,41.3732,41.4317,41.2981,41.415,3300.0
2008-10-03 10:15:00,49.64,49.75,49.64,49.74,5800.0,41.4484,41.5402,41.4484,41.5319,5800.0
2008-10-03 10:20:00,49.71,49.89,49.65,49.65,7800.0,41.5068,41.6571,41.4567,41.4567,7800.0
2008-10-03 10:25:00,49.78,49.86,49.71,49.82,3800.0,41.5653,41.6321,41.5068,41.5987,3800.0
2008-10-03 10:30:00,49.78,49.93,49.78,49.9,8600.0,41.5653,41.6905,41.5653,41.6655,8600.0
2008-10-03 10:35:00,50.0,50.0,49.88,49.94,20100.0,41.749,41.749,41.6488,41.6989,20100.0
2008-10-03 10:40:00,49.89,49.9,49.78,49.85,51900.0,41.6571,41.6655,41.5653,41.6237,51900.0
2008-10-03 10:45:00,49.85,49.86,49.82,49.82,52100.0,41.6237,41.6321,41.5987,41.5987,52100.0
2008-10-03 10:50:00,49.85,50.14,49.85,50.14,166700.0,41.6237,41.8659,41.6237,41.8659,166700.0
2008-10-03 10:55:00,50.08,50.11,50.05,50.1,14000.0,41.8158,41.8408,41.7907,41.8325,14000.0
2008-10-03 11:00:00,50.1,50.24,50.1,50.18,100600.0,41.8325,41.9494,41.8325,41.8993,100600.0
2008-10-03 11:05:00,50.18,50.23,50.15,50.2,37000.0,41.8993,41.941,41.8742,41.916,37000.0
2008-10-03 11:10:00,50.22,50.32,50.21,50.24,65200.0,41.9327,42.0162,41.9243,41.9494,65200.0
2008-10-03 11:15:00,50.22,50.27,50.17,50.17,8800.0,41.9327,41.9744,41.8909,41.8909,8800.0
2008-10-03 11:20:00,50.15,50.15,50.1,50.13,13500.0,41.8742,41.8742,41.8325,41.8575,13500.0
2008-10-03 11:25:00,50.14,50.14,50.11,50.11,5600.0,41.8659,41.8659,41.8408,41.8408,5600.0
2008-10-03 11:30:00,50.11,50.16,50.11,50.16,6800.0,41.8408,41.8826,41.8408,41.8826,6800.0
2008-10-03 11:35:00,50.16,50.21,50.16,50.18,30500.0,41.8826,41.9243,41.8826,41.8993,30500.0
2008-10-03 11:40:00,50.17,50.23,50.13,50.16,2900.0,41.8909,41.941,41.8575,41.8826,2900.0
2008-10-03 11:45:00,50.12,50.16,50.06,50.06,4800.0,41.8492,41.8826,41.7991,41.7991,4800.0
2008-10-03 11:50:00,49.98,50.01,49.91,49.92,7500.0,41.7323,41.7573,41.6738,41.6822,7500.0
2008-10-03 11:55:00,50.0,50.0,49.97,49.98,5200.0,41.749,41.749,41.7239,41.7323,5200.0
2008-10-03 12:00:00,50.02,50.09,49.99,50.09,9100.0,41.7657,41.8241,41.7406,41.8241,9100.0
2008-10-03 12:05:00,50.03,50.03,49.95,49.95,3700.0,41.774,41.774,41.7072,41.7072,3700.0
2008-10-03 12:10:00,49.94,49.95,49.94,49.94,12400.0,41.6989,41.7072,41.6989,41.6989,12400.0
2008-10-03 12:15:00,49.95,49.97,49.87,49.87,2700.0,41.7072,41.7239,41.6404,41.6404,2700.0
2008-10-03 12:20:00,49.89,49.9,49.68,49.74,12400.0,41.6571,41.6655,41.4818,41.5319,12400.0
2008-10-03 12:25:00,49.74,49.78,49.74,49.78,9000.0,41.5319,41.5653,41.5319,41.5653,9000.0
2008-10-03 12:30:00,49.81,49.89,49.81,49.88,9800.0,41.5903,41.6571,41.5903,41.6488,9800.0
2008-10-03 12:35:00,49.85,49.92,49.84,49.92,12200.0,41.6237,41.6822,41.6154,41.6822,12200.0
2008-10-03 12:40:00,49.93,50.1,49.93,50.1,52800.0,41.6905,41.8325,41.6905,41.8325,52800.0
2008-10-03 12:45:00,50.1,50.1,49.96,50.09,46000.0,41.8325,41.8325,41.7156,41.8241,46000.0
2008-10-03 12:50:00,50.08,50.15,50.05,50.13,16700.0,41.8158,41.8742,41.7907,41.8575,16700.0
2008-10-03 12:55:00,50.16,50.2,50.1,50.19,26900.0,41.8826,41.916,41.8325,41.9076,26900.0
2008-10-03 13:00:00,50.18,50.18,50.06,50.16,20600.0,41.8993,41.8993,41.7991,41.8826,20600.0
2008-10-03 13:05:00,50.13,50.5,50.13,50.38,61400.0,41.8575,42.1665,41.8575,42.0663,61400.0
2008-10-03 13:10:00,50.32,50.39,50.11,50.17,44900.0,42.0162,42.0746,41.8408,41.8909,44900.0
2008-10-03 13:15:00,50.29,50.29,50.13,50.16,31400.0,41.9911,41.9911,41.8575,41.8826,31400.0
2008-10-03 13:20:00,50.19,50.38,49.98,49.99,60900.0,41.9076,42.0663,41.7323,41.7406,60900.0
2008-10-03 13:25:00,49.99,50.12,49.67,49.76,47200.0,41.7406,41.8492,41.4734,41.5486,47200.0
2008-10-03 13:30:00,49.74,49.78,49.31,49.41,43700.0,41.5319,41.5653,41.1728,41.2563,43700.0
2008-10-03 13:35:00,49.41,49.56,49.34,49.53,39500.0,41.2563,41.3816,41.1979,41.3565,39500.0
2008-10-03 13:40:00,49.52,49.52,48.87,48.89,24500.0,41.3482,41.3482,40.8054,40.8221,24500.0
2008-10-03 13:45:00,48.89,49.39,48.89,49.36,28900.0,40.8221,41.2396,40.8221,41.2146,28900.0
2008-10-03 13:50:00,49.4,49.58,49.19,49.19,41800.0,41.248,41.3983,41.0726,41.0726,41800.0
2008-10-03 13:55:00,49.15,49.44,49.15,49.25,29600.0,41.0392,41.2814,41.0392,41.1227,29600.0
2008-10-03 14:00:00,49.31,49.32,49.05,49.2,24900.0,41.1728,41.1812,40.9557,41.081,24900.0
2008-10-03 14:05:00,49.17,49.4,49.16,49.33,21000.0,41.0559,41.248,41.0476,41.1895,21000.0
2008-10-03 14:10:00,49.33,49.51,49.3,49.38,27000.0,41.1895,41.3398,41.1645,41.2313,27000.0
2008-10-03 14:15:00,49.42,49.48,49.26,49.35,20800.0,41.2647,41.3148,41.1311,41.2062,20800.0
2008-10-03 14:20:00,49.37,49.37,49.13,49.16,15700.0,41.2229,41.2229,41.0225,41.0476,15700.0
2008-10-03 14:25:00,49.17,49.17,48.71,48.8,20600.0,41.0559,41.0559,40.6718,40.747,20600.0
2008-10-03 14:30:00,48.8,48.88,48.46,48.57,25400.0,40.747,40.8138,40.4631,40.5549,25400.0
2008-10-03 14:35:00,48.6,48.95,48.59,48.9,36000.0,40.58,40.8722,40.5716,40.8305,36000.0
2008-10-03 14:40:00,48.88,48.98,48.85,48.88,45500.0,40.8138,40.8973,40.7887,40.8138,45500.0
2008-10-03 14:45:00,48.88,48.91,48.66,48.84,11900.0,40.8138,40.8388,40.6301,40.7804,11900.0
2008-10-03 14:50:00,48.82,49.08,48.81,49.04,53900.0,40.7637,40.9808,40.7553,40.9474,53900.0
2008-10-03 14:55:00,49.07,49.2,48.89,49.13,38700.0,40.9724,41.081,40.8221,41.0225,38700.0
2008-10-03 15:00:00,49.18,49.33,49.1,49.24,33600.0,41.0643,41.1895,40.9975,41.1144,33600.0
2008-10-03 15:05:00,49.19,49.2,49.02,49.06,19500.0,41.0726,41.081,40.9307,40.9641,19500.0
2008-10-03 15:10:00,49.04,49.06,48.92,48.99,17100.0,40.9474,40.9641,40.8472,40.9056,17100.0
2008-10-03 15:15:00,49.02,49.02,48.87,48.87,36300.0,40.9307,40.9307,40.8054,40.8054,36300.0
2008-10-03 15:20:00,48.88,48.92,48.82,48.82,19700.0,40.8138,40.8472,40.7637,40.7637,19700.0
2008-10-03 15:25:00,48.68,48.84,48.68,48.77,16300.0,40.6468,40.7804,40.6468,40.7219,16300.0
2008-10-03 15:30:00,48.8,48.93,48.8,48.87,15600.0,40.747,40.8555,40.747,40.8054,15600.0
2008-10-03 15:35:00,48.86,48.87,48.62,48.62,11200.0,40.7971,40.8054,40.5967,40.5967,11200.0
2008-10-03 15:40:00,48.62,48.62,48.27,48.32,14700.0,40.5967,40.5967,40.3045,40.3462,14700.0
2008-10-03 15:45:00,48.31,48.31,48.08,48.08,28200.0,40.3379,40.3379,40.1458,40.1458,28200.0
2008-10-03 15:50:00,48.08,48.24,48.08,48.22,30600.0,40.1458,40.2794,40.1458,40.2627,30600.0
2008-10-03 15:55:00,48.22,48.29,48.17,48.23,12100.0,40.2627,40.3212,40.221,40.2711,12100.0
2008-10-06 09:30:00,46.95,47.0,46.01,47.0,85800.0,39.2023,39.244,38.4174,39.244,85800.0
2008-10-06 09:35:00,46.72,47.0,46.71,47.0,34900.0,39.0102,39.244,39.0019,39.244,34900.0
2008-10-06 09:40:00,46.94,46.99,46.79,46.79,10300.0,39.1939,39.2357,39.0687,39.0687,10300.0
2008-10-06 09:45:00,46.78,46.8,46.64,46.68,6200.0,39.0603,39.077,38.9434,38.9768,6200.0
2008-10-06 09:50:00,46.72,46.77,46.54,46.54,9000.0,39.0102,39.052,38.8599,38.8599,9000.0
2008-10-06 09:55:00,46.53,46.53,46.12,46.32,19800.0,38.8516,38.8516,38.5092,38.6762,19800.0
2008-10-06 10:00:00,46.28,46.36,46.04,46.06,12600.0,38.6428,38.7096,38.4424,38.4591,12600.0
2008-10-06 10:05:00,46.16,46.25,45.95,46.25,25400.0,38.5426,38.6178,38.3673,38.6178,25400.0
2008-10-06 10:10:00,46.19,46.22,45.92,45.92,11000.0,38.5677,38.5927,38.3423,38.3423,11000.0
2008-10-06 10:15:00,45.89,45.96,45.62,45.62,14100.0,38.3172,38.3756,38.0918,38.0918,14100.0
2008-10-06 10:20:00,45.68,45.85,45.65,45.78,9300.0,38.1419,38.2838,38.1168,38.2254,9300.0
2008-10-06 10:25:00,45.77,45.81,45.53,45.63,19000.0,38.217,38.2504,38.0166,38.1001,19000.0
2008-10-06 10:30:00,45.63,45.63,45.41,45.44,16600.0,38.1001,38.1001,37.9164,37.9415,16600.0
2008-10-06 10:35:00,45.39,45.43,45.05,45.05,14900.0,37.8997,37.9331,37.6158,37.6158,14900.0
2008-10-06 10:40:00,45.11,45.12,44.65,44.66,28000.0,37.6659,37.6743,37.2818,37.2902,28000.0
2008-10-06 10:45:00,44.67,45.17,44.66,45.06,47200.0,37.2985,37.716,37.2902,37.6242,47200.0
2008-10-06 10:50:00,45.08,45.2,45.05,45.14,15700.0,37.6409,37.7411,37.6158,37.691,15700.0
2008-10-06 10:55:00,45.25,45.52,45.2,45.52,12700.0,37.7828,38.0083,37.7411,38.0083,12700.0
2008-10-06 11:00:00,45.52,45.68,45.37,45.68,19400.0,38.0083,38.1419,37.883,38.1419,19400.0
2008-10-06 11:05:00,45.73,45.75,45.49,45.65,23800.0,38.1836,38.2003,37.9832,38.1168,23800.0
2008-10-06 11:10:00,45.77,45.91,45.69,45.69,34700.0,38.217,38.3339,38.1502,38.1502,34700.0
2008-10-06 11:15:00,45.72,45.87,45.67,45.87,13200.0,38.1753,38.3005,38.1335,38.3005,13200.0
2008-10-06 11:20:00,45.8,45.84,45.7,45.76,6100.0,38.2421,38.2755,38.1586,38.2087,6100.0
2008-10-06 11:25:00,45.84,45.98,45.74,45.74,3900.0,38.2755,38.3923,38.192,38.192,3900.0
2008-10-06 11:30:00,45.66,45.7,45.59,45.66,3900.0,38.1252,38.1586,38.0667,38.1252,3900.0
2008-10-06 11:35:00,45.76,45.76,45.62,45.67,400.0,38.2087,38.2087,38.0918,38.1335,400.0
2008-10-06 11:40:00,45.59,45.66,45.54,45.61,2800.0,38.0667,38.1252,38.025,38.0834,2800.0
2008-10-06 11:45:00,45.57,45.76,45.49,45.49,7800.0,38.05,38.2087,37.9832,37.9832,7800.0
2008-10-06 11:50:00,45.47,45.47,45.3,45.31,11900.0,37.9665,37.9665,37.8246,37.8329,11900.0
2008-10-06 11:55:00,45.29,45.42,45.28,45.4,1000.0,37.8162,37.9248,37.8079,37.9081,1000.0
2008-10-06 12:00:00,45.44,45.6,45.43,45.52,6400.0,37.9415,38.0751,37.9331,38.0083,6400.0
2008-10-06 12:05:00,45.44,45.5,45.31,45.33,2700.0,37.9415,37.9916,37.8329,37.8496,2700.0
2008-10-06 12:10:00,45.33,45.37,45.27,45.37,5300.0,37.8496,37.883,37.7995,37.883,5300.0
2008-10-06 12:15:00,45.39,45.39,45.23,45.23,3600.0,37.8997,37.8997,37.7661,37.7661,3600.0
2008-10-06 12:20:00,45.36,45.36,45.26,45.35,1200.0,37.8747,37.8747,37.7912,37.8663,1200.0
2008-10-06 12:25:00,45.37,45.38,45.22,45.32,12800.0,37.883,37.8914,37.7578,37.8413,12800.0
2008-10-06 12:30:00,45.25,45.32,45.23,45.25,2500.0,37.7828,37.8413,37.7661,37.7828,2500.0
2008-10-06 12:35:00,45.23,45.23,45.23,45.23,1200.0,37.7661,37.7661,37.7661,37.7661,1200.0
2008-10-06 12:40:00,45.01,45.1,45.0,45.1,6600.0,37.5824,37.6576,37.5741,37.6576,6600.0
2008-10-06 12:45:00,45.07,45.08,44.98,45.05,2900.0,37.6325,37.6409,37.5574,37.6158,2900.0
2008-10-06 12:50:00,45.14,45.15,45.08,45.14,4300.0,37.691,37.6993,37.6409,37.691,4300.0
2008-10-06 12:55:00,45.13,45.13,44.93,44.99,11400.0,37.6826,37.6826,37.5156,37.5657,11400.0
2008-10-06 13:00:00,44.87,45.15,44.87,45.15,5200.0,37.4655,37.6993,37.4655,37.6993,5200.0
2008-10-06 13:05:00,45.14,45.23,45.06,45.06,4500.0,37.691,37.7661,37.6242,37.6242,4500.0
2008-10-06 13:10:00,45.06,45.16,44.95,44.98,8600.0,37.6242,37.7077,37.5323,37.5574,8600.0
2008-10-06 13:15:00,44.93,45.13,44.9,45.12,5200.0,37.5156,37.6826,37.4906,37.6743,5200.0
2008-10-06 13:20:00,45.11,45.36,45.1,45.36,4300.0,37.6659,37.8747,37.6576,37.8747,4300.0
2008-10-06 13:25:00,45.29,45.34,45.16,45.17,8600.0,37.8162,37.858,37.7077,37.716,8600.0
2008-10-06 13:30:00,45.16,45.17,45.03,45.05,13400.0,37.7077,37.716,37.5991,37.6158,13400.0
2008-10-06 13:35:00,45.01,45.04,44.91,44.96,19700.0,37.5824,37.6075,37.4989,37.5407,19700.0
2008-10-06 13:40:00,44.9,45.06,44.86,45.01,19600.0,37.4906,37.6242,37.4572,37.5824,19600.0
2008-10-06 13:45:00,44.98,44.98,44.75,44.78,30000.0,37.5574,37.5574,37.3653,37.3904,30000.0
2008-10-06 13:50:00,44.77,45.11,44.71,45.05,62800.0,37.382,37.6659,37.3319,37.6158,62800.0
2008-10-06 13:55:00,45.06,45.17,45.01,45.05,29600.0,37.6242,37.716,37.5824,37.6158,29600.0
2008-10-06 14:00:00,44.97,45.01,44.77,44.78,12300.0,37.549,37.5824,37.382,37.3904,12300.0
2008-10-06 14:05:00,44.71,44.92,44.62,44.62,7500.0,37.3319,37.5073,37.2568,37.2568,7500.0
2008-10-06 14:10:00,44.7,44.76,44.63,44.72,25700.0,37.3236,37.3737,37.2651,37.3403,25700.0
2008-10-06 14:15:00,44.73,44.82,44.43,44.43,21000.0,37.3486,37.4238,37.0981,37.0981,21000.0
2008-10-06 14:20:00,44.4,44.44,44.25,44.25,7400.0,37.0731,37.1065,36.9478,36.9478,7400.0
2008-10-06 14:25:00,44.24,44.37,44.13,44.28,43700.0,36.9395,37.048,36.8476,36.9729,43700.0
2008-10-06 14:30:00,44.26,44.29,44.04,44.29,15900.0,36.9562,36.9812,36.7725,36.9812,15900.0
2008-10-06 14:35:00,44.3,44.37,44.24,44.27,12700.0,36.9896,37.048,36.9395,36.9645,12700.0
2008-10-06 14:40:00,44.15,44.21,43.99,44.05,21400.0,36.8643,36.9144,36.7307,36.7808,21400.0
2008-10-06 14:45:00,43.96,44.15,43.88,44.06,20800.0,36.7057,36.8643,36.6389,36.7892,20800.0
2008-10-06 14:50:00,44.06,44.39,44.0,44.35,11500.0,36.7892,37.0647,36.7391,37.0313,11500.0
2008-10-06 14:55:00,44.34,44.54,44.31,44.43,14100.0,37.023,37.19,36.9979,37.0981,14100.0
2008-10-06 15:00:00,44.4,44.56,44.19,44.5,12700.0,37.0731,37.2067,36.8977,37.1566,12700.0
2008-10-06 15:05:00,44.52,44.95,44.52,44.91,21500.0,37.1733,37.5323,37.1733,37.4989,21500.0
2008-10-06 15:10:00,44.94,45.24,44.84,45.21,24800.0,37.524,37.7745,37.4405,37.7494,24800.0
2008-10-06 15:15:00,45.27,45.64,45.05,45.61,160800.0,37.7995,38.1085,37.6158,38.0834,160800.0
2008-10-06 15:20:00,45.62,45.72,45.41,45.41,20400.0,38.0918,38.1753,37.9164,37.9164,20400.0
2008-10-06 15:25:00,45.44,45.95,45.35,45.87,36600.0,37.9415,38.3673,37.8663,38.3005,36600.0
2008-10-06 15:30:00,45.85,45.95,45.74,45.79,25300.0,38.2838,38.3673,38.192,38.2337,25300.0
2008-10-06 15:35:00,45.76,45.83,45.38,45.48,25200.0,38.2087,38.2671,37.8914,37.9749,25200.0
2008-10-06 15:40:00,45.4,45.87,45.29,45.84,26400.0,37.9081,38.3005,37.8162,38.2755,26400.0
2008-10-06 15:45:00,45.84,46.27,45.65,46.19,26900.0,38.2755,38.6345,38.1168,38.5677,26900.0
2008-10-06 15:50:00,46.04,46.39,45.95,46.38,27700.0,38.4424,38.7347,38.3673,38.7263,27700.0
2008-10-06 15:55:00,46.4,46.4,46.1,46.23,24900.0,38.743,38.743,38.4925,38.6011,24900.0
2008-10-07 09:30:00,46.85,46.85,46.39,46.6,29000.0,39.1188,39.1188,38.7347,38.91,29000.0
2008-10-07 09:35:00,46.51,46.66,46.5,46.66,7100.0,38.8349,38.9601,38.8265,38.9601,7100.0
2008-10-07 09:40:00,46.68,46.91,46.68,46.85,6100.0,38.9768,39.1689,38.9768,39.1188,6100.0
2008-10-07 09:45:00,46.78,46.78,46.42,46.73,18500.0,39.0603,39.0603,38.7597,39.0186,18500.0
2008-10-07 09:50:00,46.69,46.69,46.26,46.26,8800.0,38.9852,38.9852,38.6261,38.6261,8800.0
2008-10-07 09:55:00,46.14,46.25,45.98,46.18,9600.0,38.5259,38.6178,38.3923,38.5593,9600.0
2008-10-07 10:00:00,46.33,46.39,45.88,46.03,8700.0,38.6846,38.7347,38.3089,38.4341,8700.0
2008-10-07 10:05:00,46.07,46.1,45.92,46.09,18200.0,38.4675,38.4925,38.3423,38.4842,18200.0
2008-10-07 10:10:00,46.1,46.25,46.01,46.08,5000.0,38.4925,38.6178,38.4174,38.4758,5000.0
2008-10-07 10:15:00,46.22,46.31,46.08,46.29,2100.0,38.5927,38.6679,38.4758,38.6512,2100.0
2008-10-07 10:20:00,46.17,46.24,46.09,46.22,4400.0,38.551,38.6094,38.4842,38.5927,4400.0
2008-10-07 10:25:00,46.23,46.5,46.23,46.5,503100.0,38.6011,38.8265,38.6011,38.8265,503100.0
2008-10-07 10:30:00,46.53,46.56,46.48,46.55,52900.0,38.8516,38.8766,38.8098,38.8683,52900.0
2008-10-07 10:35:00,46.56,46.57,46.45,46.56,60400.0,38.8766,38.885,38.7848,38.8766,60400.0
2008-10-07 10:40:00,46.64,46.64,46.3,46.41,12500.0,38.9434,38.9434,38.6595,38.7514,12500.0
2008-10-07 10:45:00,46.41,46.49,46.41,46.43,109000.0,38.7514,38.8182,38.7514,38.7681,109000.0
2008-10-07 10:50:00,46.37,46.4,46.24,46.34,20700.0,38.718,38.743,38.6094,38.6929,20700.0
2008-10-07 10:55:00,46.36,46.36,46.17,46.21,8400.0,38.7096,38.7096,38.551,38.5844,8400.0
2008-10-07 11:00:00,46.31,46.31,46.21,46.22,2100.0,38.6679,38.6679,38.5844,38.5927,2100.0
2008-10-07 11:05:00,46.27,46.27,46.11,46.15,3300.0,38.6345,38.6345,38.5009,38.5343,3300.0
2008-10-07 11:10:00,46.15,46.17,46.01,46.09,1900.0,38.5343,38.551,38.4174,38.4842,1900.0
2008-10-07 11:15:00,46.04,46.04,45.98,45.98,1600.0,38.4424,38.4424,38.3923,38.3923,1600.0
2008-10-07 11:20:00,45.92,45.92,45.73,45.77,4600.0,38.3423,38.3423,38.1836,38.217,4600.0
2008-10-07 11:25:00,45.81,45.94,45.81,45.86,1200.0,38.2504,38.3589,38.2504,38.2922,1200.0
2008-10-07 11:30:00,46.02,46.05,45.92,45.96,5600.0,38.4257,38.4508,38.3423,38.3756,5600.0
2008-10-07 11:35:00,45.84,46.0,45.84,45.88,59000.0,38.2755,38.409,38.2755,38.3089,59000.0
2008-10-07 11:40:00,45.96,45.97,45.91,45.91,5000.0,38.3756,38.384,38.3339,38.3339,5000.0
2008-10-07 11:45:00,46.07,46.24,46.03,46.21,10900.0,38.4675,38.6094,38.4341,38.5844,10900.0
2008-10-07 11:50:00,46.08,46.19,46.07,46.17,4900.0,38.4758,38.5677,38.4675,38.551,4900.0
2008-10-07 11:55:00,46.08,46.08,45.97,46.05,5000.0,38.4758,38.4758,38.384,38.4508,5000.0
2008-10-07 12:00:00,46.04,46.04,45.75,45.75,52900.0,38.4424,38.4424,38.2003,38.2003,52900.0
2008-10-07 12:05:00,45.76,45.8,45.72,45.73,3700.0,38.2087,38.2421,38.1753,38.1836,3700.0
2008-10-07 12:10:00,45.79,45.84,45.78,45.81,2600.0,38.2337,38.2755,38.2254,38.2504,2600.0
2008-10-07 12:15:00,45.84,45.94,45.83,45.94,2000.0,38.2755,38.3589,38.2671,38.3589,2000.0
2008-10-07 12:20:00,45.95,45.95,45.86,45.88,1500.0,38.3673,38.3673,38.2922,38.3089,1500.0
2008-10-07 12:25:00,45.65,45.65,45.42,45.42,2200.0,38.1168,38.1168,37.9248,37.9248,2200.0
2008-10-07 12:30:00,45.59,45.6,45.5,45.5,6700.0,38.0667,38.0751,37.9916,37.9916,6700.0
2008-10-07 12:35:00,45.5,45.51,45.27,45.33,59400.0,37.9916,37.9999,37.7995,37.8496,59400.0
2008-10-07 12:40:00,45.36,45.44,45.36,45.37,54700.0,37.8747,37.9415,37.8747,37.883,54700.0
2008-10-07 12:45:00,45.34,45.35,45.09,45.18,106300.0,37.858,37.8663,37.6492,37.7244,106300.0
2008-10-07 12:50:00,45.12,45.16,45.08,45.11,4400.0,37.6743,37.7077,37.6409,37.6659,4400.0
2008-10-07 12:55:00,45.13,45.22,45.11,45.15,58100.0,37.6826,37.7578,37.6659,37.6993,58100.0
2008-10-07 13:00:00,45.22,45.38,45.21,45.32,3900.0,37.7578,37.8914,37.7494,37.8413,3900.0
2008-10-07 13:05:00,45.3,45.51,45.25,45.47,4800.0,37.8246,37.9999,37.7828,37.9665,4800.0
2008-10-07 13:10:00,45.45,45.58,45.45,45.47,52600.0,37.9498,38.0584,37.9498,37.9665,52600.0
2008-10-07 13:15:00,45.3,45.34,45.23,45.31,52500.0,37.8246,37.858,37.7661,37.8329,52500.0
2008-10-07 13:20:00,45.29,45.35,45.0,45.12,55800.0,37.8162,37.8663,37.5741,37.6743,55800.0
2008-10-07 13:25:00,45.09,45.09,44.72,44.79,4600.0,37.6492,37.6492,37.3403,37.3987,4600.0
2008-10-07 13:30:00,45.0,45.02,44.97,44.98,2800.0,37.5741,37.5908,37.549,37.5574,2800.0
2008-10-07 13:35:00,44.99,45.18,44.99,45.13,1700.0,37.5657,37.7244,37.5657,37.6826,1700.0
2008-10-07 13:40:00,45.15,45.15,44.69,44.7,13300.0,37.6993,37.6993,37.3152,37.3236,13300.0
2008-10-07 13:45:00,44.73,44.74,44.54,44.54,1700.0,37.3486,37.357,37.19,37.19,1700.0
2008-10-07 13:50:00,44.5,44.59,44.37,44.5,36800.0,37.1566,37.2317,37.048,37.1566,36800.0
2008-10-07 13:55:00,44.58,44.59,44.32,44.34,9900.0,37.2234,37.2317,37.0063,37.023,9900.0
2008-10-07 14:00:00,44.28,44.61,44.26,44.47,9500.0,36.9729,37.2484,36.9562,37.1315,9500.0
2008-10-07 14:05:00,44.47,44.61,44.39,44.61,7000.0,37.1315,37.2484,37.0647,37.2484,7000.0
2008-10-07 14:10:00,44.56,44.59,44.26,44.57,9800.0,37.2067,37.2317,36.9562,37.215,9800.0
2008-10-07 14:15:00,44.59,45.08,44.35,44.91,28200.0,37.2317,37.6409,37.0313,37.4989,28200.0
2008-10-07 14:20:00,44.91,45.19,44.91,44.96,10500.0,37.4989,37.7327,37.4989,37.5407,10500.0
2008-10-07 14:25:00,44.99,45.02,44.81,45.02,8000.0,37.5657,37.5908,37.4154,37.5908,8000.0
2008-10-07 14:30:00,45.04,45.35,45.04,45.13,5800.0,37.6075,37.8663,37.6075,37.6826,5800.0
2008-10-07 14:35:00,45.05,45.17,45.0,45.04,22800.0,37.6158,37.716,37.5741,37.6075,22800.0
2008-10-07 14:40:00,45.06,45.19,44.9,44.97,4200.0,37.6242,37.7327,37.4906,37.549,4200.0
2008-10-07 14:45:00,44.84,45.05,44.73,44.9,12300.0,37.4405,37.6158,37.3486,37.4906,12300.0
2008-10-07 14:50:00,44.9,44.97,44.79,44.79,6400.0,37.4906,37.549,37.3987,37.3987,6400.0
2008-10-07 14:55:00,44.79,44.79,44.63,44.67,7900.0,37.3987,37.3987,37.2651,37.2985,7900.0
2008-10-07 15:00:00,44.67,44.67,44.46,44.57,16800.0,37.2985,37.2985,37.1232,37.215,16800.0
2008-10-07 15:05:00,44.53,44.57,44.38,44.45,10700.0,37.1816,37.215,37.0564,37.1148,10700.0
2008-10-07 15:10:00,44.49,44.75,44.42,44.6,9700.0,37.1482,37.3653,37.0898,37.2401,9700.0
2008-10-07 15:15:00,44.69,44.71,44.26,44.34,22100.0,37.3152,37.3319,36.9562,37.023,22100.0
2008-10-07 15:20:00,44.33,44.46,44.12,44.14,20800.0,37.0146,37.1232,36.8393,36.856,20800.0
2008-10-07 15:25:00,44.11,44.43,44.11,44.37,26500.0,36.8309,37.0981,36.8309,37.048,26500.0
2008-10-07 15:30:00,44.4,44.56,44.3,44.41,14300.0,37.0731,37.2067,36.9896,37.0814,14300.0
2008-10-07 15:35:00,44.48,44.5,44.31,44.33,18600.0,37.1399,37.1566,36.9979,37.0146,18600.0
2008-10-07 15:40:00,44.2,44.28,44.11,44.11,15400.0,36.9061,36.9729,36.8309,36.8309,15400.0
2008-10-07 15:45:00,44.15,44.15,43.87,43.92,23500.0,36.8643,36.8643,36.6305,36.6723,23500.0
2008-10-07 15:50:00,43.85,44.1,43.83,43.98,15100.0,36.6138,36.8226,36.5971,36.7224,15100.0
2008-10-07 15:55:00,43.97,43.97,43.65,43.83,43400.0,36.714,36.714,36.4468,36.5971,43400.0
2008-10-08 09:30:00,42.63,43.0,42.42,42.97,55400.0,35.5952,35.9041,35.4198,35.8791,55400.0
2008-10-08 09:35:00,42.91,43.39,42.84,43.39,9300.0,35.829,36.2298,35.7705,36.2298,9300.0
2008-10-08 09:40:00,43.57,43.96,43.53,43.96,13600.0,36.38,36.7057,36.3466,36.7057,13600.0
2008-10-08 09:45:00,43.92,44.37,43.75,44.23,41300.0,36.6723,37.048,36.5303,36.9311,41300.0
2008-10-08 09:50:00,44.29,44.63,44.04,44.21,7200.0,36.9812,37.2651,36.7725,36.9144,7200.0
2008-10-08 09:55:00,44.29,44.5,44.28,44.31,10200.0,36.9812,37.1566,36.9729,36.9979,10200.0
2008-10-08 10:00:00,44.48,44.83,44.46,44.77,13600.0,37.1399,37.4321,37.1232,37.382,13600.0
2008-10-08 10:05:00,44.72,44.72,44.35,44.36,10500.0,37.3403,37.3403,37.0313,37.0397,10500.0
2008-10-08 10:10:00,44.36,44.57,44.36,44.39,1900.0,37.0397,37.215,37.0397,37.0647,1900.0
2008-10-08 10:15:00,44.48,44.48,44.0,44.03,12600.0,37.1399,37.1399,36.7391,36.7641,12600.0
2008-10-08 10:20:00,43.98,43.98,43.61,43.92,31400.0,36.7224,36.7224,36.4134,36.6723,31400.0
2008-10-08 10:25:00,43.95,43.96,43.52,43.76,11800.0,36.6973,36.7057,36.3383,36.5387,11800.0
2008-10-08 10:30:00,43.81,44.0,43.57,43.7,9700.0,36.5804,36.7391,36.38,36.4886,9700.0
2008-10-08 10:35:00,43.69,43.79,43.26,43.6,71200.0,36.4802,36.5637,36.1212,36.4051,71200.0
2008-10-08 10:40:00,43.67,43.7,43.18,43.18,4700.0,36.4635,36.4886,36.0544,36.0544,4700.0
2008-10-08 10:45:00,43.15,43.26,42.98,42.98,7100.0,36.0294,36.1212,35.8874,35.8874,7100.0
2008-10-08 10:50:00,42.94,43.14,42.94,43.03,22800.0,35.854,36.021,35.854,35.9292,22800.0
2008-10-08 10:55:00,43.07,43.43,43.07,43.28,20200.0,35.9626,36.2632,35.9626,36.1379,20200.0
2008-10-08 11:00:00,43.28,43.29,42.97,43.24,16700.0,36.1379,36.1463,35.8791,36.1045,16700.0
2008-10-08 11:05:00,43.23,43.37,43.07,43.07,7600.0,36.0962,36.2131,35.9626,35.9626,7600.0
2008-10-08 11:10:00,43.18,43.3,43.13,43.24,3200.0,36.0544,36.1546,36.0127,36.1045,3200.0
2008-10-08 11:15:00,43.36,43.48,43.25,43.42,8100.0,36.2047,36.3049,36.1129,36.2548,8100.0
2008-10-08 11:20:00,43.55,43.73,43.47,43.73,4200.0,36.3633,36.5136,36.2966,36.5136,4200.0
2008-10-08 11:25:00,43.82,43.92,43.59,43.59,8700.0,36.5888,36.6723,36.3967,36.3967,8700.0
2008-10-08 11:30:00,43.6,43.66,43.44,43.48,7400.0,36.4051,36.4552,36.2715,36.3049,7400.0
2008-10-08 11:35:00,43.45,43.46,43.13,43.32,17100.0,36.2799,36.2882,36.0127,36.1713,17100.0
2008-10-08 11:40:00,43.26,43.38,42.9,42.94,8300.0,36.1212,36.2214,35.8206,35.854,8300.0
2008-10-08 11:45:00,42.88,43.13,42.84,43.06,7000.0,35.8039,36.0127,35.7705,35.9542,7000.0
2008-10-08 11:50:00,43.06,43.17,42.97,43.17,2300.0,35.9542,36.0461,35.8791,36.0461,2300.0
2008-10-08 11:55:00,43.09,43.36,42.87,43.35,4400.0,35.9793,36.2047,35.7956,36.1964,4400.0
2008-10-08 12:00:00,43.34,43.34,42.96,42.96,5200.0,36.188,36.188,35.8707,35.8707,5200.0
2008-10-08 12:05:00,43.05,43.05,42.63,42.72,14000.0,35.9459,35.9459,35.5952,35.6703,14000.0
2008-10-08 12:10:00,42.75,42.84,42.65,42.77,10500.0,35.6954,35.7705,35.6119,35.7121,10500.0
2008-10-08 12:15:00,42.73,43.0,42.73,42.95,12000.0,35.6787,35.9041,35.6787,35.8624,12000.0
2008-10-08 12:20:00,42.93,43.06,42.81,42.81,8900.0,35.8457,35.9542,35.7455,35.7455,8900.0
2008-10-08 12:25:00,42.81,42.87,42.68,42.68,3700.0,35.7455,35.7956,35.6369,35.6369,3700.0
2008-10-08 12:30:00,42.75,42.8,42.64,42.68,3400.0,35.6954,35.7371,35.6035,35.6369,3400.0
2008-10-08 12:35:00,42.65,42.99,42.55,42.87,20600.0,35.6119,35.8958,35.5284,35.7956,20600.0
2008-10-08 12:40:00,42.89,43.19,42.85,42.99,30200.0,35.8123,36.0628,35.7789,35.8958,30200.0
2008-10-08 12:45:00,43.01,43.01,42.8,42.89,33200.0,35.9125,35.9125,35.7371,35.8123,33200.0
2008-10-08 12:50:00,42.84,43.06,42.82,43.06,14800.0,35.7705,35.9542,35.7538,35.9542,14800.0
2008-10-08 12:55:00,43.0,43.1,42.92,43.05,5500.0,35.9041,35.9876,35.8373,35.9459,5500.0
2008-10-08 13:00:00,43.04,43.58,43.02,43.45,9900.0,35.9375,36.3884,35.9208,36.2799,9900.0
2008-10-08 13:05:00,43.46,43.63,43.46,43.55,17700.0,36.2882,36.4301,36.2882,36.3633,17700.0
2008-10-08 13:10:00,43.73,43.81,43.55,43.81,7800.0,36.5136,36.5804,36.3633,36.5804,7800.0
2008-10-08 13:15:00,43.9,43.9,43.65,43.87,3100.0,36.6556,36.6556,36.4468,36.6305,3100.0
2008-10-08 13:20:00,43.97,43.97,43.82,43.85,7400.0,36.714,36.714,36.5888,36.6138,7400.0
2008-10-08 13:25:00,43.76,43.78,43.54,43.54,8500.0,36.5387,36.5554,36.355,36.355,8500.0
2008-10-08 13:30:00,43.56,43.59,43.32,43.55,75600.0,36.3717,36.3967,36.1713,36.3633,75600.0
2008-10-08 13:35:00,43.63,44.02,43.63,43.85,17700.0,36.4301,36.7558,36.4301,36.6138,17700.0
2008-10-08 13:40:00,43.82,44.3,43.78,44.26,25100.0,36.5888,36.9896,36.5554,36.9562,25100.0
2008-10-08 13:45:00,44.17,44.19,44.01,44.03,3200.0,36.881,36.8977,36.7474,36.7641,3200.0
2008-10-08 13:50:00,44.02,44.21,43.99,44.21,1500.0,36.7558,36.9144,36.7307,36.9144,1500.0
2008-10-08 13:55:00,44.44,44.65,44.44,44.63,3600.0,37.1065,37.2818,37.1065,37.2651,3600.0
2008-10-08 14:00:00,44.56,44.65,44.44,44.65,3000.0,37.2067,37.2818,37.1065,37.2818,3000.0
2008-10-08 14:05:00,44.68,44.71,44.4,44.61,49300.0,37.3069,37.3319,37.0731,37.2484,49300.0
2008-10-08 14:10:00,44.62,44.62,44.4,44.54,3500.0,37.2568,37.2568,37.0731,37.19,3500.0
2008-10-08 14:15:00,44.57,44.6,44.45,44.6,8200.0,37.215,37.2401,37.1148,37.2401,8200.0
2008-10-08 14:20:00,44.69,44.94,44.64,44.85,16200.0,37.3152,37.524,37.2735,37.4488,16200.0
2008-10-08 14:25:00,44.87,44.91,44.61,44.61,12500.0,37.4655,37.4989,37.2484,37.2484,12500.0
2008-10-08 14:30:00,44.63,44.78,44.58,44.6,9600.0,37.2651,37.3904,37.2234,37.2401,9600.0
2008-10-08 14:35:00,44.52,44.62,44.4,44.43,13700.0,37.1733,37.2568,37.0731,37.0981,13700.0
2008-10-08 14:40:00,44.5,44.53,44.24,44.24,7900.0,37.1566,37.1816,36.9395,36.9395,7900.0
2008-10-08 14:45:00,44.26,44.4,44.19,44.38,5900.0,36.9562,37.0731,36.8977,37.0564,5900.0
2008-10-08 14:50:00,44.35,44.61,44.35,44.59,8000.0,37.0313,37.2484,37.0313,37.2317,8000.0
2008-10-08 14:55:00,44.6,44.68,44.46,44.46,19400.0,37.2401,37.3069,37.1232,37.1232,19400.0
2008-10-08 15:00:00,44.45,44.56,44.26,44.43,46900.0,37.1148,37.2067,36.9562,37.0981,46900.0
2008-10-08 15:05:00,44.41,44.71,44.41,44.68,12600.0,37.0814,37.3319,37.0814,37.3069,12600.0
2008-10-08 15:10:00,44.6,44.74,44.43,44.43,3500.0,37.2401,37.357,37.0981,37.0981,3500.0
2008-10-08 15:15:00,44.38,44.93,44.34,44.93,19300.0,37.0564,37.5156,37.023,37.5156,19300.0
2008-10-08 15:20:00,44.9,44.91,44.69,44.9,15300.0,37.4906,37.4989,37.3152,37.4906,15300.0
2008-10-08 15:25:00,44.95,44.99,44.69,44.9,4100.0,37.5323,37.5657,37.3152,37.4906,4100.0
2008-10-08 15:30:00,44.81,45.03,44.71,44.86,10100.0,37.4154,37.5991,37.3319,37.4572,10100.0
2008-10-08 15:35:00,44.71,44.82,44.32,44.32,38900.0,37.3319,37.4238,37.0063,37.0063,38900.0
2008-10-08 15:40:00,44.34,44.52,44.19,44.47,16400.0,37.023,37.1733,36.8977,37.1315,16400.0
2008-10-08 15:45:00,44.33,44.37,43.93,43.99,33200.0,37.0146,37.048,36.6806,36.7307,33200.0
2008-10-08 15:50:00,43.96,44.11,43.69,43.73,12700.0,36.7057,36.8309,36.4802,36.5136,12700.0
2008-10-08 15:55:00,43.74,43.82,43.3,43.3,24900.0,36.522,36.5888,36.1546,36.1546,24900.0
2008-10-09 09:30:00,43.82,44.29,43.82,44.12,18000.0,36.5888,36.9812,36.5888,36.8393,18000.0
2008-10-09 09:35:00,44.1,44.23,43.85,43.96,9900.0,36.8226,36.9311,36.6138,36.7057,9900.0
2008-10-09 09:40:00,44.15,44.62,44.15,44.44,4300.0,36.8643,37.2568,36.8643,37.1065,4300.0
2008-10-09 09:45:00,44.56,44.57,44.28,44.3,9100.0,37.2067,37.215,36.9729,36.9896,9100.0
2008-10-09 09:50:00,44.29,44.59,44.29,44.44,14800.0,36.9812,37.2317,36.9812,37.1065,14800.0
2008-10-09 09:55:00,44.39,44.44,44.08,44.15,9900.0,37.0647,37.1065,36.8059,36.8643,9900.0
2008-10-09 10:00:00,44.03,44.06,43.83,43.96,13600.0,36.7641,36.7892,36.5971,36.7057,13600.0
2008-10-09 10:05:00,44.01,44.2,43.94,44.17,9800.0,36.7474,36.9061,36.689,36.881,9800.0
2008-10-09 10:10:00,44.21,44.28,44.02,44.02,12600.0,36.9144,36.9729,36.7558,36.7558,12600.0
2008-10-09 10:15:00,44.02,44.25,43.98,44.11,9700.0,36.7558,36.9478,36.7224,36.8309,9700.0
2008-10-09 10:20:00,44.13,44.2,43.87,43.87,13600.0,36.8476,36.9061,36.6305,36.6305,13600.0
2008-10-09 10:25:00,43.88,43.89,43.58,43.62,10500.0,36.6389,36.6472,36.3884,36.4218,10500.0
2008-10-09 10:30:00,43.61,43.76,43.5,43.75,17600.0,36.4134,36.5387,36.3216,36.5303,17600.0
2008-10-09 10:35:00,43.75,43.98,43.68,43.72,20300.0,36.5303,36.7224,36.4719,36.5053,20300.0
2008-10-09 10:40:00,43.74,43.85,43.44,43.5,52900.0,36.522,36.6138,36.2715,36.3216,52900.0
2008-10-09 10:45:00,43.49,43.84,43.37,43.72,18200.0,36.3133,36.6055,36.2131,36.5053,18200.0
2008-10-09 10:50:00,43.73,43.73,43.49,43.51,10100.0,36.5136,36.5136,36.3133,36.33,10100.0
2008-10-09 10:55:00,43.52,43.59,43.33,43.43,7500.0,36.3383,36.3967,36.1797,36.2632,7500.0
2008-10-09 11:00:00,43.41,43.53,43.02,43.02,11300.0,36.2465,36.3466,35.9208,35.9208,11300.0
2008-10-09 11:05:00,43.0,43.25,42.87,43.25,5700.0,35.9041,36.1129,35.7956,36.1129,5700.0
2008-10-09 11:10:00,43.33,43.44,43.33,43.43,2300.0,36.1797,36.2715,36.1797,36.2632,2300.0
2008-10-09 11:15:00,43.44,43.59,43.4,43.54,10200.0,36.2715,36.3967,36.2381,36.355,10200.0
2008-10-09 11:20:00,43.59,43.66,43.45,43.53,3100.0,36.3967,36.4552,36.2799,36.3466,3100.0
2008-10-09 11:25:00,43.41,43.41,43.27,43.39,5700.0,36.2465,36.2465,36.1296,36.2298,5700.0
2008-10-09 11:30:00,43.43,43.57,43.39,43.41,6600.0,36.2632,36.38,36.2298,36.2465,6600.0
2008-10-09 11:35:00,43.51,43.9,43.51,43.73,8400.0,36.33,36.6556,36.33,36.5136,8400.0
2008-10-09 11:40:00,43.72,43.82,43.71,43.75,4800.0,36.5053,36.5888,36.4969,36.5303,4800.0
2008-10-09 11:45:00,43.77,44.05,43.77,44.04,2500.0,36.547,36.7808,36.547,36.7725,2500.0
2008-10-09 11:50:00,43.95,43.95,43.73,43.73,7600.0,36.6973,36.6973,36.5136,36.5136,7600.0
2008-10-09 11:55:00,43.75,43.79,43.59,43.59,6400.0,36.5303,36.5637,36.3967,36.3967,6400.0
2008-10-09 12:00:00,43.57,43.68,43.48,43.48,3500.0,36.38,36.4719,36.3049,36.3049,3500.0
2008-10-09 12:05:00,43.56,43.72,43.51,43.71,3600.0,36.3717,36.5053,36.33,36.4969,3600.0
2008-10-09 12:10:00,43.67,43.81,43.65,43.71,2000.0,36.4635,36.5804,36.4468,36.4969,2000.0
2008-10-09 12:15:00,43.65,43.82,43.65,43.82,1000.0,36.4468,36.5888,36.4468,36.5888,1000.0
2008-10-09 12:20:00,43.76,43.87,43.71,43.8,9100.0,36.5387,36.6305,36.4969,36.5721,9100.0
2008-10-09 12:25:00,43.85,43.85,43.65,43.67,9600.0,36.6138,36.6138,36.4468,36.4635,9600.0
2008-10-09 12:30:00,43.68,43.7,43.6,43.62,8900.0,36.4719,36.4886,36.4051,36.4218,8900.0
2008-10-09 12:35:00,43.7,43.7,43.63,43.64,3700.0,36.4886,36.4886,36.4301,36.4385,3700.0
2008-10-09 12:40:00,43.61,43.62,43.44,43.53,2000.0,36.4134,36.4218,36.2715,36.3466,2000.0
2008-10-09 12:45:00,43.56,43.56,43.29,43.33,17100.0,36.3717,36.3717,36.1463,36.1797,17100.0
2008-10-09 12:50:00,43.31,43.5,43.31,43.44,11000.0,36.163,36.3216,36.163,36.2715,11000.0
2008-10-09 12:55:00,43.45,43.52,43.39,43.44,20400.0,36.2799,36.3383,36.2298,36.2715,20400.0
2008-10-09 13:00:00,43.48,43.59,43.45,43.47,12400.0,36.3049,36.3967,36.2799,36.2966,12400.0
2008-10-09 13:05:00,43.47,43.5,43.41,43.5,3700.0,36.2966,36.3216,36.2465,36.3216,3700.0
2008-10-09 13:10:00,43.5,43.79,43.46,43.62,14900.0,36.3216,36.5637,36.2882,36.4218,14900.0
2008-10-09 13:15:00,43.65,43.77,43.61,43.65,4400.0,36.4468,36.547,36.4134,36.4468,4400.0
2008-10-09 13:20:00,43.58,43.6,43.45,43.48,5500.0,36.3884,36.4051,36.2799,36.3049,5500.0
2008-10-09 13:25:00,43.41,43.83,43.38,43.66,13900.0,36.2465,36.5971,36.2214,36.4552,13900.0
2008-10-09 13:30:00,43.68,43.89,43.62,43.72,8800.0,36.4719,36.6472,36.4218,36.5053,8800.0
2008-10-09 13:35:00,43.71,43.8,43.49,43.57,10500.0,36.4969,36.5721,36.3133,36.38,10500.0
2008-10-09 13:40:00,43.54,43.66,43.49,43.63,16500.0,36.355,36.4552,36.3133,36.4301,16500.0
2008-10-09 13:45:00,43.64,43.64,43.44,43.5,8600.0,36.4385,36.4385,36.2715,36.3216,8600.0
2008-10-09 13:50:00,43.52,43.54,43.39,43.44,41100.0,36.3383,36.355,36.2298,36.2715,41100.0
2008-10-09 13:55:00,43.46,43.6,43.46,43.54,29400.0,36.2882,36.4051,36.2882,36.355,29400.0
2008-10-09 14:00:00,43.55,43.62,43.5,43.51,12300.0,36.3633,36.4218,36.3216,36.33,12300.0
2008-10-09 14:05:00,43.52,43.56,43.37,43.56,19100.0,36.3383,36.3717,36.2131,36.3717,19100.0
2008-10-09 14:10:00,43.57,43.57,43.3,43.31,10200.0,36.38,36.38,36.1546,36.163,10200.0
2008-10-09 14:15:00,43.34,43.46,43.14,43.22,29000.0,36.188,36.2882,36.021,36.0878,29000.0
2008-10-09 14:20:00,43.21,43.28,43.08,43.23,28900.0,36.0795,36.1379,35.9709,36.0962,28900.0
2008-10-09 14:25:00,43.26,43.31,43.14,43.14,20600.0,36.1212,36.163,36.021,36.021,20600.0
2008-10-09 14:30:00,43.19,43.31,43.1,43.1,14900.0,36.0628,36.163,35.9876,35.9876,14900.0
2008-10-09 14:35:00,43.09,43.14,43.01,43.05,14800.0,35.9793,36.021,35.9125,35.9459,14800.0
2008-10-09 14:40:00,43.07,43.26,43.07,43.11,14100.0,35.9626,36.1212,35.9626,35.996,14100.0
2008-10-09 14:45:00,43.12,43.13,42.95,43.02,48600.0,36.0043,36.0127,35.8624,35.9208,48600.0
2008-10-09 14:50:00,43.01,43.03,42.77,42.87,23200.0,35.9125,35.9292,35.7121,35.7956,23200.0
2008-10-09 14:55:00,42.85,43.01,42.76,42.76,30200.0,35.7789,35.9125,35.7037,35.7037,30200.0
2008-10-09 15:00:00,42.75,42.76,42.34,42.35,37300.0,35.6954,35.7037,35.353,35.3614,37300.0
2008-10-09 15:05:00,42.39,42.66,42.38,42.55,40700.0,35.3948,35.6202,35.3864,35.5284,40700.0
2008-10-09 15:10:00,42.57,42.57,42.19,42.2,23500.0,35.5451,35.5451,35.2278,35.2361,23500.0
2008-10-09 15:15:00,42.21,42.4,42.03,42.07,28500.0,35.2445,35.4031,35.0942,35.1276,28500.0
2008-10-09 15:20:00,42.1,42.29,41.96,42.2,18300.0,35.1526,35.3113,35.0357,35.2361,18300.0
2008-10-09 15:25:00,42.24,42.3,42.03,42.07,15700.0,35.2695,35.3196,35.0942,35.1276,15700.0
2008-10-09 15:30:00,42.09,42.22,41.88,41.95,19400.0,35.1443,35.2528,34.9689,35.0274,19400.0
2008-10-09 15:35:00,41.97,42.05,41.75,41.75,14900.0,35.0441,35.1109,34.8604,34.8604,14900.0
2008-10-09 15:40:00,41.79,41.79,41.26,41.44,34400.0,34.8938,34.8938,34.4512,34.6015,34400.0
2008-10-09 15:45:00,41.39,41.44,40.86,40.92,35500.0,34.5598,34.6015,34.1173,34.1674,35500.0
2008-10-09 15:50:00,40.94,41.3,40.89,41.27,28100.0,34.1841,34.4846,34.1423,34.4596,28100.0
2008-10-09 15:55:00,41.32,41.97,41.26,41.51,290400.0,34.5013,35.0441,34.4512,34.66,290400.0
2008-10-10 09:30:00,38.11,39.3,38.11,38.55,65800.0,31.8211,32.8147,31.8211,32.1885,65800.0
2008-10-10 09:35:00,38.74,38.74,37.53,38.63,17400.0,32.3471,32.3471,31.3368,32.2553,17400.0
2008-10-10 09:40:00,38.68,40.0,38.68,39.97,26900.0,32.297,33.3992,32.297,33.3741,26900.0
2008-10-10 09:45:00,40.0,40.21,39.72,39.92,18200.0,33.3992,33.5745,33.1654,33.3324,18200.0
2008-10-10 09:50:00,40.0,40.19,39.28,40.19,14400.0,33.3992,33.5578,32.798,33.5578,14400.0
2008-10-10 09:55:00,40.03,40.19,39.77,39.8,12100.0,33.4242,33.5578,33.2071,33.2322,12100.0
2008-10-10 10:00:00,39.96,40.14,39.73,40.1,21000.0,33.3658,33.5161,33.1737,33.4827,21000.0
2008-10-10 10:05:00,40.11,41.18,40.11,40.73,15800.0,33.491,34.3844,33.491,34.0087,15800.0
2008-10-10 10:10:00,40.77,40.99,40.59,40.7,52400.0,34.0421,34.2258,33.8918,33.9837,52400.0
2008-10-10 10:15:00,40.69,40.7,40.15,40.27,28200.0,33.9753,33.9837,33.5244,33.6246,28200.0
2008-10-10 10:20:00,40.32,40.69,40.21,40.6,40200.0,33.6664,33.9753,33.5745,33.9002,40200.0
2008-10-10 10:25:00,40.56,40.58,40.18,40.24,19500.0,33.8668,33.8835,33.5495,33.5996,19500.0
2008-10-10 10:30:00,40.2,40.3,39.72,39.72,12600.0,33.5662,33.6497,33.1654,33.1654,12600.0
2008-10-10 10:35:00,39.68,39.95,39.64,39.77,11800.0,33.132,33.3574,33.0986,33.2071,11800.0
2008-10-10 10:40:00,39.7,39.7,39.24,39.33,10800.0,33.1487,33.1487,32.7646,32.8397,10800.0
2008-10-10 10:45:00,39.38,39.78,39.31,39.69,28900.0,32.8815,33.2155,32.823,33.1403,28900.0
2008-10-10 10:50:00,39.78,39.84,39.56,39.68,18200.0,33.2155,33.2656,33.0318,33.132,18200.0
2008-10-10 10:55:00,39.71,39.71,39.43,39.49,7000.0,33.157,33.157,32.9232,32.9733,7000.0
2008-10-10 11:00:00,39.6,39.79,39.44,39.5,3900.0,33.0652,33.2238,32.9316,32.9817,3900.0
2008-10-10 11:05:00,39.64,39.65,39.12,39.26,11200.0,33.0986,33.1069,32.6644,32.7813,11200.0
2008-10-10 11:10:00,39.24,39.31,39.0,39.3,7600.0,32.7646,32.823,32.5642,32.8147,7600.0
2008-10-10 11:15:00,39.37,39.38,39.07,39.16,9800.0,32.8731,32.8815,32.6226,32.6978,9800.0
2008-10-10 11:20:00,39.21,39.21,38.93,38.99,10400.0,32.7395,32.7395,32.5057,32.5558,10400.0
2008-10-10 11:25:00,39.05,39.05,38.83,38.83,19000.0,32.6059,32.6059,32.4222,32.4222,19000.0
2008-10-10 11:30:00,38.77,38.86,38.68,38.75,10200.0,32.3721,32.4473,32.297,32.3554,10200.0
2008-10-10 11:35:00,38.79,39.07,38.79,38.97,27500.0,32.3888,32.6226,32.3888,32.5391,27500.0
2008-10-10 11:40:00,39.09,39.13,38.94,38.94,14000.0,32.6393,32.6727,32.5141,32.5141,14000.0
2008-10-10 11:45:00,38.94,39.07,38.69,38.69,18000.0,32.5141,32.6226,32.3053,32.3053,18000.0
2008-10-10 11:50:00,38.58,38.73,38.39,38.4,18800.0,32.2135,32.3387,32.0549,32.0632,18800.0
2008-10-10 11:55:00,38.37,38.66,38.21,38.53,19000.0,32.0382,32.2803,31.9046,32.1718,19000.0
2008-10-10 12:00:00,38.47,38.94,38.46,38.91,92600.0,32.1217,32.5141,32.1133,32.489,92600.0
2008-10-10 12:05:00,38.91,39.1,38.79,38.79,8500.0,32.489,32.6477,32.3888,32.3888,8500.0
2008-10-10 12:10:00,38.82,39.05,38.76,39.05,15200.0,32.4139,32.6059,32.3638,32.6059,15200.0
2008-10-10 12:15:00,39.06,39.27,39.05,39.09,8700.0,32.6143,32.7896,32.6059,32.6393,8700.0
2008-10-10 12:20:00,39.13,39.48,39.1,39.34,15100.0,32.6727,32.965,32.6477,32.8481,15100.0
2008-10-10 12:25:00,39.36,39.42,38.98,38.98,11300.0,32.8648,32.9149,32.5475,32.5475,11300.0
2008-10-10 12:30:00,39.02,39.13,38.86,39.04,17200.0,32.5809,32.6727,32.4473,32.5976,17200.0
2008-10-10 12:35:00,39.0,39.13,38.76,38.87,17300.0,32.5642,32.6727,32.3638,32.4556,17300.0
2008-10-10 12:40:00,38.82,39.61,38.8,39.46,42500.0,32.4139,33.0735,32.3972,32.9483,42500.0
2008-10-10 12:45:00,39.33,39.57,39.06,39.07,19000.0,32.8397,33.0401,32.6143,32.6226,19000.0
2008-10-10 12:50:00,39.08,39.25,39.02,39.13,27200.0,32.631,32.7729,32.5809,32.6727,27200.0
2008-10-10 12:55:00,39.11,39.18,38.96,39.09,15100.0,32.656,32.7145,32.5308,32.6393,15100.0
2008-10-10 13:00:00,39.08,39.11,38.86,38.9,16600.0,32.631,32.656,32.4473,32.4807,16600.0
2008-10-10 13:05:00,38.91,39.06,38.89,38.95,31600.0,32.489,32.6143,32.4723,32.5224,31600.0
2008-10-10 13:10:00,38.93,38.93,38.55,38.75,21600.0,32.5057,32.5057,32.1885,32.3554,21600.0
2008-10-10 13:15:00,38.66,38.67,38.54,38.56,16100.0,32.2803,32.2887,32.1801,32.1968,16100.0
2008-10-10 13:20:00,38.55,38.91,38.53,38.75,50600.0,32.1885,32.489,32.1718,32.3554,50600.0
2008-10-10 13:25:00,38.74,38.98,38.71,38.86,12700.0,32.3471,32.5475,32.322,32.4473,12700.0
2008-10-10 13:30:00,38.89,38.89,38.6,38.62,17900.0,32.4723,32.4723,32.2302,32.2469,17900.0
2008-10-10 13:35:00,38.62,38.69,38.36,38.63,18700.0,32.2469,32.3053,32.0298,32.2553,18700.0
2008-10-10 13:40:00,38.64,38.64,38.33,38.34,11400.0,32.2636,32.2636,32.0048,32.0131,11400.0
2008-10-10 13:45:00,38.32,38.33,37.9,37.92,27200.0,31.9964,32.0048,31.6457,31.6624,27200.0
2008-10-10 13:50:00,37.92,38.14,37.86,37.89,14600.0,31.6624,31.8461,31.6123,31.6374,14600.0
2008-10-10 13:55:00,37.89,38.24,37.88,38.12,14200.0,31.6374,31.9296,31.629,31.8294,14200.0
2008-10-10 14:00:00,38.2,38.34,37.91,38.34,35700.0,31.8962,32.0131,31.6541,32.0131,35700.0
2008-10-10 14:05:00,38.39,38.9,38.36,38.83,18900.0,32.0549,32.4807,32.0298,32.4222,18900.0
2008-10-10 14:10:00,38.91,39.13,38.69,38.76,29400.0,32.489,32.6727,32.3053,32.3638,29400.0
2008-10-10 14:15:00,38.75,38.96,38.4,38.46,17600.0,32.3554,32.5308,32.0632,32.1133,17600.0
2008-10-10 14:20:00,38.6,38.82,38.44,38.44,11800.0,32.2302,32.4139,32.0966,32.0966,11800.0
2008-10-10 14:25:00,38.4,38.44,38.11,38.11,19400.0,32.0632,32.0966,31.8211,31.8211,19400.0
2008-10-10 14:30:00,38.17,38.49,38.09,38.11,16300.0,31.8712,32.1384,31.8044,31.8211,16300.0
2008-10-10 14:35:00,38.08,38.26,37.91,38.26,18100.0,31.796,31.9463,31.6541,31.9463,18100.0
2008-10-10 14:40:00,38.23,38.23,38.05,38.13,21600.0,31.9213,31.9213,31.771,31.8378,21600.0
2008-10-10 14:45:00,38.13,38.54,38.07,38.44,43500.0,31.8378,32.1801,31.7877,32.0966,43500.0
2008-10-10 14:50:00,38.44,38.51,38.12,38.14,25000.0,32.0966,32.1551,31.8294,31.8461,25000.0
2008-10-10 14:55:00,38.13,38.36,37.94,38.28,29200.0,31.8378,32.0298,31.6791,31.963,29200.0
2008-10-10 15:00:00,38.29,38.65,38.24,38.45,15100.0,31.9714,32.272,31.9296,32.105,15100.0
2008-10-10 15:05:00,38.31,38.86,38.29,38.73,23000.0,31.9881,32.4473,31.9714,32.3387,23000.0
2008-10-10 15:10:00,38.63,39.7,38.63,39.49,27700.0,32.2553,33.1487,32.2553,32.9733,27700.0
2008-10-10 15:15:00,39.46,40.18,39.3,39.98,61500.0,32.9483,33.5495,32.8147,33.3825,61500.0
2008-10-10 15:20:00,39.96,40.38,39.91,40.23,85200.0,33.3658,33.7165,33.324,33.5912,85200.0
2008-10-10 15:25:00,40.22,40.94,40.1,40.7,42000.0,33.5829,34.1841,33.4827,33.9837,42000.0
2008-10-10 15:30:00,40.63,41.37,40.62,41.18,30800.0,33.9252,34.5431,33.9169,34.3844,30800.0
2008-10-10 15:35:00,41.16,42.13,41.02,41.1,80700.0,34.3677,35.1777,34.2509,34.3176,80700.0
2008-10-10 15:40:00,41.14,41.18,40.01,41.06,78200.0,34.351,34.3844,33.4075,34.2843,78200.0
2008-10-10 15:45:00,41.1,50.0,40.57,41.02,96800.0,34.3176,41.749,33.8751,34.2509,96800.0
2008-10-10 15:50:00,40.68,40.72,40.25,40.39,40700.0,33.967,34.0004,33.6079,33.7248,40700.0
2008-10-10 15:55:00,40.38,41.13,40.28,40.74,14200.0,33.7165,34.3427,33.633,34.0171,14200.0
2008-10-13 09:30:00,42.74,44.16,41.4,42.42,59400.0,35.687,36.8727,34.5681,35.4198,59400.0
2008-10-13 09:35:00,42.64,42.85,42.22,42.4,15100.0,35.6035,35.7789,35.2528,35.4031,15100.0
2008-10-13 09:40:00,42.31,42.44,42.0,42.14,19100.0,35.328,35.4365,35.0691,35.186,19100.0
2008-10-13 09:45:00,42.13,42.55,41.96,42.17,115000.0,35.1777,35.5284,35.0357,35.2111,115000.0
2008-10-13 09:50:00,42.28,42.29,41.92,42.08,18600.0,35.3029,35.3113,35.0023,35.1359,18600.0
2008-10-13 09:55:00,42.11,42.14,42.01,42.14,11000.0,35.161,35.186,35.0775,35.186,11000.0
2008-10-13 10:00:00,42.2,42.25,42.09,42.09,8600.0,35.2361,35.2779,35.1443,35.1443,8600.0
2008-10-13 10:05:00,41.97,42.05,41.94,41.95,7400.0,35.0441,35.1109,35.019,35.0274,7400.0
2008-10-13 10:10:00,42.0,42.14,41.93,42.14,3400.0,35.0691,35.186,35.0107,35.186,3400.0
2008-10-13 10:15:00,42.14,42.26,42.09,42.26,3500.0,35.186,35.2862,35.1443,35.2862,3500.0
2008-10-13 10:20:00,42.25,42.38,42.25,42.32,2400.0,35.2779,35.3864,35.2779,35.3363,2400.0
2008-10-13 10:25:00,42.28,42.66,42.27,42.66,6300.0,35.3029,35.6202,35.2946,35.6202,6300.0
2008-10-13 10:30:00,42.67,42.82,42.67,42.71,10700.0,35.6286,35.7538,35.6286,35.662,10700.0
2008-10-13 10:35:00,42.73,42.75,42.6,42.75,11600.0,35.6787,35.6954,35.5701,35.6954,11600.0
2008-10-13 10:40:00,42.85,42.92,42.79,42.79,1800.0,35.7789,35.8373,35.7288,35.7288,1800.0
2008-10-13 10:45:00,42.81,42.82,42.63,42.71,4300.0,35.7455,35.7538,35.5952,35.662,4300.0
2008-10-13 10:50:00,42.67,42.8,42.66,42.74,4300.0,35.6286,35.7371,35.6202,35.687,4300.0
2008-10-13 10:55:00,42.73,42.88,42.73,42.76,1900.0,35.6787,35.8039,35.6787,35.7037,1900.0
2008-10-13 11:00:00,42.75,42.88,42.7,42.83,14900.0,35.6954,35.8039,35.6536,35.7622,14900.0
2008-10-13 11:05:00,42.85,42.89,42.79,42.88,6200.0,35.7789,35.8123,35.7288,35.8039,6200.0
2008-10-13 11:10:00,42.84,42.84,42.7,42.78,23800.0,35.7705,35.7705,35.6536,35.7204,23800.0
2008-10-13 11:15:00,42.8,42.81,42.7,42.71,11200.0,35.7371,35.7455,35.6536,35.662,11200.0
2008-10-13 11:20:00,42.67,42.71,42.67,42.68,2200.0,35.6286,35.662,35.6286,35.6369,2200.0
2008-10-13 11:25:00,42.79,42.87,42.79,42.87,3800.0,35.7288,35.7956,35.7288,35.7956,3800.0
2008-10-13 11:30:00,42.91,43.04,42.89,42.98,1800.0,35.829,35.9375,35.8123,35.8874,1800.0
2008-10-13 11:35:00,42.96,43.01,42.96,43.01,1500.0,35.8707,35.9125,35.8707,35.9125,1500.0
2008-10-13 11:40:00,43.05,43.14,43.04,43.1,6700.0,35.9459,36.021,35.9375,35.9876,6700.0
2008-10-13 11:45:00,43.1,43.1,42.96,42.97,13500.0,35.9876,35.9876,35.8707,35.8791,13500.0
2008-10-13 11:50:00,42.99,42.99,42.86,42.86,5200.0,35.8958,35.8958,35.7872,35.7872,5200.0
2008-10-13 11:55:00,42.91,42.99,42.9,42.99,2900.0,35.829,35.8958,35.8206,35.8958,2900.0
2008-10-13 12:00:00,42.93,42.96,42.89,42.94,5100.0,35.8457,35.8707,35.8123,35.854,5100.0
2008-10-13 12:05:00,43.0,43.08,43.0,43.08,2800.0,35.9041,35.9709,35.9041,35.9709,2800.0
2008-10-13 12:10:00,43.07,43.21,43.07,43.2,7300.0,35.9626,36.0795,35.9626,36.0711,7300.0
2008-10-13 12:15:00,43.18,43.26,43.15,43.25,4700.0,36.0544,36.1212,36.0294,36.1129,4700.0
2008-10-13 12:20:00,43.2,43.26,43.16,43.17,4500.0,36.0711,36.1212,36.0377,36.0461,4500.0
2008-10-13 12:25:00,43.21,43.35,43.21,43.32,9400.0,36.0795,36.1964,36.0795,36.1713,9400.0
2008-10-13 12:30:00,43.31,43.34,43.3,43.34,5800.0,36.163,36.188,36.1546,36.188,5800.0
2008-10-13 12:35:00,43.31,43.34,43.29,43.32,5200.0,36.163,36.188,36.1463,36.1713,5200.0
2008-10-13 12:40:00,43.32,43.45,43.31,43.45,6300.0,36.1713,36.2799,36.163,36.2799,6300.0
2008-10-13 12:45:00,43.45,43.47,43.43,43.46,2700.0,36.2799,36.2966,36.2632,36.2882,2700.0
2008-10-13 12:50:00,43.44,43.49,43.36,43.36,2600.0,36.2715,36.3133,36.2047,36.2047,2600.0
2008-10-13 12:55:00,43.31,43.37,43.27,43.36,9300.0,36.163,36.2131,36.1296,36.2047,9300.0
2008-10-13 13:00:00,43.33,43.42,43.33,43.41,6200.0,36.1797,36.2548,36.1797,36.2465,6200.0
2008-10-13 13:05:00,43.36,43.45,43.35,43.4,5600.0,36.2047,36.2799,36.1964,36.2381,5600.0
2008-10-13 13:10:00,43.42,43.44,43.39,43.44,4400.0,36.2548,36.2715,36.2298,36.2715,4400.0
2008-10-13 13:15:00,43.45,43.45,43.36,43.37,14100.0,36.2799,36.2799,36.2047,36.2131,14100.0
2008-10-13 13:20:00,43.35,43.39,43.34,43.36,7500.0,36.1964,36.2298,36.188,36.2047,7500.0
2008-10-13 13:25:00,43.35,43.44,43.35,43.41,2600.0,36.1964,36.2715,36.1964,36.2465,2600.0
2008-10-13 13:30:00,43.4,43.48,43.4,43.48,5700.0,36.2381,36.3049,36.2381,36.3049,5700.0
2008-10-13 13:35:00,43.46,43.5,43.46,43.46,3700.0,36.2882,36.3216,36.2882,36.2882,3700.0
2008-10-13 13:40:00,43.45,43.45,43.31,43.31,2800.0,36.2799,36.2799,36.163,36.163,2800.0
2008-10-13 13:45:00,43.38,43.38,43.27,43.27,15400.0,36.2214,36.2214,36.1296,36.1296,15400.0
2008-10-13 13:50:00,43.21,43.21,43.16,43.16,5500.0,36.0795,36.0795,36.0377,36.0377,5500.0
2008-10-13 13:55:00,43.17,43.23,43.09,43.13,22600.0,36.0461,36.0962,35.9793,36.0127,22600.0
2008-10-13 14:00:00,43.08,43.16,43.04,43.12,5700.0,35.9709,36.0377,35.9375,36.0043,5700.0
2008-10-13 14:05:00,43.12,43.13,42.99,43.0,7600.0,36.0043,36.0127,35.8958,35.9041,7600.0
2008-10-13 14:10:00,43.02,43.14,43.02,43.11,3400.0,35.9208,36.021,35.9208,35.996,3400.0
2008-10-13 14:15:00,43.08,43.13,43.07,43.1,4100.0,35.9709,36.0127,35.9626,35.9876,4100.0
2008-10-13 14:20:00,43.1,43.13,43.0,43.05,9500.0,35.9876,36.0127,35.9041,35.9459,9500.0
2008-10-13 14:25:00,43.05,43.1,42.9,42.91,18900.0,35.9459,35.9876,35.8206,35.829,18900.0
2008-10-13 14:30:00,42.91,43.01,42.89,42.99,21300.0,35.829,35.9125,35.8123,35.8958,21300.0
2008-10-13 14:35:00,43.02,43.19,43.02,43.19,8800.0,35.9208,36.0628,35.9208,36.0628,8800.0
2008-10-13 14:40:00,43.19,43.39,43.19,43.36,9700.0,36.0628,36.2298,36.0628,36.2047,9700.0
2008-10-13 14:45:00,43.38,43.41,43.34,43.35,3200.0,36.2214,36.2465,36.188,36.1964,3200.0
2008-10-13 14:50:00,43.45,43.45,43.33,43.37,4500.0,36.2799,36.2799,36.1797,36.2131,4500.0
2008-10-13 14:55:00,43.43,43.63,43.39,43.63,8500.0,36.2632,36.4301,36.2298,36.4301,8500.0
2008-10-13 15:00:00,43.62,43.81,43.62,43.81,4900.0,36.4218,36.5804,36.4218,36.5804,4900.0
2008-10-13 15:05:00,43.81,44.0,43.81,43.81,50900.0,36.5804,36.7391,36.5804,36.5804,50900.0
2008-10-13 15:10:00,43.8,43.89,43.78,43.87,189100.0,36.5721,36.6472,36.5554,36.6305,189100.0
2008-10-13 15:15:00,43.84,43.95,43.83,43.95,44500.0,36.6055,36.6973,36.5971,36.6973,44500.0
2008-10-13 15:20:00,43.97,44.02,43.87,44.02,14000.0,36.714,36.7558,36.6305,36.7558,14000.0
2008-10-13 15:25:00,44.09,44.2,44.01,44.02,41500.0,36.8142,36.9061,36.7474,36.7558,41500.0
2008-10-13 15:30:00,44.0,44.16,43.98,44.15,19300.0,36.7391,36.8727,36.7224,36.8643,19300.0
2008-10-13 15:35:00,44.1,44.27,44.1,44.25,13200.0,36.8226,36.9645,36.8226,36.9478,13200.0
2008-10-13 15:40:00,44.3,44.34,44.25,44.28,5900.0,36.9896,37.023,36.9478,36.9729,5900.0
2008-10-13 15:45:00,44.27,44.4,44.27,44.37,16900.0,36.9645,37.0731,36.9645,37.048,16900.0
2008-10-13 15:50:00,44.45,44.69,44.36,44.65,46600.0,37.1148,37.3152,37.0397,37.2818,46600.0
2008-10-13 15:55:00,44.65,45.15,44.65,45.08,17000.0,37.2818,37.6993,37.2818,37.6409,17000.0
2008-10-14 09:30:00,49.06,49.06,46.48,46.68,109400.0,40.9641,40.9641,38.8098,38.9768,109400.0
2008-10-14 09:35:00,46.61,46.95,46.26,46.34,30400.0,38.9184,39.2023,38.6261,38.6929,30400.0
2008-10-14 09:40:00,46.26,46.32,45.86,45.95,56300.0,38.6261,38.6762,38.2922,38.3673,56300.0
2008-10-14 09:45:00,45.96,45.96,45.66,45.79,29500.0,38.3756,38.3756,38.1252,38.2337,29500.0
2008-10-14 09:50:00,45.84,46.07,45.27,45.48,42100.0,38.2755,38.4675,37.7995,37.9749,42100.0
2008-10-14 09:55:00,45.44,45.47,44.99,44.99,34700.0,37.9415,37.9665,37.5657,37.5657,34700.0
2008-10-14 10:00:00,45.02,45.63,44.97,45.44,15600.0,37.5908,38.1001,37.549,37.9415,15600.0
2008-10-14 10:05:00,45.48,45.57,45.01,45.14,10900.0,37.9749,38.05,37.5824,37.691,10900.0
2008-10-14 10:10:00,45.12,45.21,44.85,45.05,9800.0,37.6743,37.7494,37.4488,37.6158,9800.0
2008-10-14 10:15:00,45.01,45.4,45.0,45.34,4600.0,37.5824,37.9081,37.5741,37.858,4600.0
2008-10-14 10:20:00,45.32,45.44,45.22,45.22,5100.0,37.8413,37.9415,37.7578,37.7578,5100.0
2008-10-14 10:25:00,45.19,45.25,45.04,45.25,13200.0,37.7327,37.7828,37.6075,37.7828,13200.0
2008-10-14 10:30:00,45.3,45.37,45.12,45.14,6500.0,37.8246,37.883,37.6743,37.691,6500.0
2008-10-14 10:35:00,45.07,45.11,44.72,44.72,4900.0,37.6325,37.6659,37.3403,37.3403,4900.0
2008-10-14 10:40:00,44.79,44.89,44.34,44.4,9600.0,37.3987,37.4822,37.023,37.0731,9600.0
2008-10-14 10:45:00,44.27,44.43,44.05,44.38,16400.0,36.9645,37.0981,36.7808,37.0564,16400.0
2008-10-14 10:50:00,44.42,44.66,44.37,44.62,8000.0,37.0898,37.2902,37.048,37.2568,8000.0
2008-10-14 10:55:00,44.64,44.75,44.53,44.69,2800.0,37.2735,37.3653,37.1816,37.3152,2800.0
2008-10-14 11:00:00,44.76,44.76,44.46,44.5,11300.0,37.3737,37.3737,37.1232,37.1566,11300.0
2008-10-14 11:05:00,44.61,44.66,44.31,44.31,29100.0,37.2484,37.2902,36.9979,36.9979,29100.0
2008-10-14 11:10:00,44.29,44.32,44.17,44.31,8000.0,36.9812,37.0063,36.881,36.9979,8000.0
2008-10-14 11:15:00,44.29,44.56,44.29,44.5,12400.0,36.9812,37.2067,36.9812,37.1566,12400.0
2008-10-14 11:20:00,44.46,44.51,44.3,44.47,22500.0,37.1232,37.1649,36.9896,37.1315,22500.0
2008-10-14 11:25:00,44.44,44.91,44.42,44.82,11900.0,37.1065,37.4989,37.0898,37.4238,11900.0
2008-10-14 11:30:00,44.81,44.97,44.79,44.82,9300.0,37.4154,37.549,37.3987,37.4238,9300.0
2008-10-14 11:35:00,44.78,44.81,44.64,44.76,12300.0,37.3904,37.4154,37.2735,37.3737,12300.0
2008-10-14 11:40:00,44.76,44.89,44.72,44.86,8100.0,37.3737,37.4822,37.3403,37.4572,8100.0
2008-10-14 11:45:00,44.87,45.19,44.87,45.18,5700.0,37.4655,37.7327,37.4655,37.7244,5700.0
2008-10-14 11:50:00,45.15,45.16,44.88,44.89,6200.0,37.6993,37.7077,37.4739,37.4822,6200.0
2008-10-14 11:55:00,44.91,45.01,44.91,44.95,27200.0,37.4989,37.5824,37.4989,37.5323,27200.0
2008-10-14 12:00:00,44.96,44.96,44.56,44.56,100700.0,37.5407,37.5407,37.2067,37.2067,100700.0
2008-10-14 12:05:00,44.54,44.83,44.54,44.79,21500.0,37.19,37.4321,37.19,37.3987,21500.0
2008-10-14 12:10:00,44.76,44.9,44.75,44.81,24400.0,37.3737,37.4906,37.3653,37.4154,24400.0
2008-10-14 12:15:00,44.74,44.86,44.71,44.86,8800.0,37.357,37.4572,37.3319,37.4572,8800.0
2008-10-14 12:20:00,44.82,44.89,44.77,44.88,6000.0,37.4238,37.4822,37.382,37.4739,6000.0
2008-10-14 12:25:00,44.79,44.9,44.79,44.9,2000.0,37.3987,37.4906,37.3987,37.4906,2000.0
2008-10-14 12:30:00,44.87,44.89,44.77,44.82,4100.0,37.4655,37.4822,37.382,37.4238,4100.0
2008-10-14 12:35:00,45.01,45.08,44.95,45.08,8400.0,37.5824,37.6409,37.5323,37.6409,8400.0
2008-10-14 12:40:00,45.06,45.06,44.99,45.0,1500.0,37.6242,37.6242,37.5657,37.5741,1500.0
2008-10-14 12:45:00,45.0,45.17,45.0,45.17,9000.0,37.5741,37.716,37.5741,37.716,9000.0
2008-10-14 12:50:00,45.11,45.12,44.91,44.91,4400.0,37.6659,37.6743,37.4989,37.4989,4400.0
2008-10-14 12:55:00,44.93,45.0,44.86,44.86,5000.0,37.5156,37.5741,37.4572,37.4572,5000.0
2008-10-14 13:00:00,44.8,44.81,44.7,44.8,2300.0,37.4071,37.4154,37.3236,37.4071,2300.0
2008-10-14 13:05:00,44.79,44.9,44.78,44.83,2800.0,37.3987,37.4906,37.3904,37.4321,2800.0
2008-10-14 13:10:00,44.8,44.81,44.7,44.81,8300.0,37.4071,37.4154,37.3236,37.4154,8300.0
2008-10-14 13:15:00,44.8,44.8,44.6,44.69,7500.0,37.4071,37.4071,37.2401,37.3152,7500.0
2008-10-14 13:20:00,44.73,44.76,44.64,44.66,3700.0,37.3486,37.3737,37.2735,37.2902,3700.0
2008-10-14 13:25:00,44.55,44.72,44.55,44.68,4600.0,37.1983,37.3403,37.1983,37.3069,4600.0
2008-10-14 13:30:00,44.67,44.86,44.61,44.83,28200.0,37.2985,37.4572,37.2484,37.4321,28200.0
2008-10-14 13:35:00,44.82,44.82,44.64,44.65,140200.0,37.4238,37.4238,37.2735,37.2818,140200.0
2008-10-14 13:40:00,44.68,44.69,44.45,44.47,20000.0,37.3069,37.3152,37.1148,37.1315,20000.0
2008-10-14 13:45:00,44.53,44.64,44.53,44.58,8500.0,37.1816,37.2735,37.1816,37.2234,8500.0
2008-10-14 13:50:00,44.52,44.6,44.38,44.38,10700.0,37.1733,37.2401,37.0564,37.0564,10700.0
2008-10-14 13:55:00,44.31,44.39,44.21,44.38,10400.0,36.9979,37.0647,36.9144,37.0564,10400.0
2008-10-14 14:00:00,44.25,44.43,44.24,44.26,20100.0,36.9478,37.0981,36.9395,36.9562,20100.0
2008-10-14 14:05:00,44.15,44.17,43.97,44.05,9000.0,36.8643,36.881,36.714,36.7808,9000.0
2008-10-14 14:10:00,44.06,44.07,43.77,43.89,10600.0,36.7892,36.7975,36.547,36.6472,10600.0
2008-10-14 14:15:00,43.89,44.02,43.49,43.6,20700.0,36.6472,36.7558,36.3133,36.4051,20700.0
2008-10-14 14:20:00,43.63,43.8,43.52,43.67,12400.0,36.4301,36.5721,36.3383,36.4635,12400.0
2008-10-14 14:25:00,43.74,44.0,43.65,43.98,11000.0,36.522,36.7391,36.4468,36.7224,11000.0
2008-10-14 14:30:00,44.01,44.04,43.66,43.67,14600.0,36.7474,36.7725,36.4552,36.4635,14600.0
2008-10-14 14:35:00,43.66,43.84,43.65,43.67,14500.0,36.4552,36.6055,36.4468,36.4635,14500.0
2008-10-14 14:40:00,43.74,43.76,43.38,43.38,25100.0,36.522,36.5387,36.2214,36.2214,25100.0
2008-10-14 14:45:00,43.31,43.35,43.1,43.14,10500.0,36.163,36.1964,35.9876,36.021,10500.0
2008-10-14 14:50:00,43.1,43.33,43.07,43.31,35200.0,35.9876,36.1797,35.9626,36.163,35200.0
2008-10-14 14:55:00,43.3,43.34,43.11,43.25,19100.0,36.1546,36.188,35.996,36.1129,19100.0
2008-10-14 15:00:00,43.27,43.57,43.16,43.39,17200.0,36.1296,36.38,36.0377,36.2298,17200.0
2008-10-14 15:05:00,43.46,43.74,43.43,43.74,14700.0,36.2882,36.522,36.2632,36.522,14700.0
2008-10-14 15:10:00,43.75,44.1,43.75,44.03,15300.0,36.5303,36.8226,36.5303,36.7641,15300.0
2008-10-14 15:15:00,43.97,43.97,43.64,43.72,8000.0,36.714,36.714,36.4385,36.5053,8000.0
2008-10-14 15:20:00,43.74,43.89,43.58,43.58,8900.0,36.522,36.6472,36.3884,36.3884,8900.0
2008-10-14 15:25:00,43.59,44.0,43.55,44.0,15000.0,36.3967,36.7391,36.3633,36.7391,15000.0
2008-10-14 15:30:00,43.99,44.47,43.99,44.27,49300.0,36.7307,37.1315,36.7307,36.9645,49300.0
2008-10-14 15:35:00,44.25,44.36,43.79,43.79,15500.0,36.9478,37.0397,36.5637,36.5637,15500.0
2008-10-14 15:40:00,43.85,44.22,43.79,44.14,43900.0,36.6138,36.9228,36.5637,36.856,43900.0
2008-10-14 15:45:00,44.15,44.41,44.13,44.15,11200.0,36.8643,37.0814,36.8476,36.8643,11200.0
2008-10-14 15:50:00,44.1,44.16,43.98,44.15,83200.0,36.8226,36.8727,36.7224,36.8643,83200.0
2008-10-14 15:55:00,44.15,44.15,43.92,44.05,19800.0,36.8643,36.8643,36.6723,36.7808,19800.0
2008-10-15 09:30:00,43.33,43.34,43.0,43.05,38300.0,36.1797,36.188,35.9041,35.9459,38300.0
2008-10-15 09:35:00,43.04,43.15,42.74,42.74,16800.0,35.9375,36.0294,35.687,35.687,16800.0
2008-10-15 09:40:00,42.58,42.75,42.58,42.75,3900.0,35.5534,35.6954,35.5534,35.6954,3900.0
2008-10-15 09:45:00,42.74,42.81,42.62,42.62,2600.0,35.687,35.7455,35.5868,35.5868,2600.0
2008-10-15 09:50:00,42.52,42.73,42.52,42.57,3900.0,35.5033,35.6787,35.5033,35.5451,3900.0
2008-10-15 09:55:00,42.72,42.79,42.65,42.79,2300.0,35.6703,35.7288,35.6119,35.7288,2300.0
2008-10-15 10:00:00,42.67,42.72,42.5,42.7,4200.0,35.6286,35.6703,35.4866,35.6536,4200.0
2008-10-15 10:05:00,42.61,42.62,42.41,42.53,2700.0,35.5785,35.5868,35.4115,35.5117,2700.0
2008-10-15 10:10:00,42.52,42.63,42.52,42.63,2700.0,35.5033,35.5952,35.5033,35.5952,2700.0
2008-10-15 10:15:00,42.47,42.47,42.41,42.42,300.0,35.4616,35.4616,35.4115,35.4198,300.0
2008-10-15 10:20:00,42.44,42.49,42.38,42.43,1800.0,35.4365,35.4783,35.3864,35.4282,1800.0
2008-10-15 10:25:00,42.39,42.44,42.35,42.39,6900.0,35.3948,35.4365,35.3614,35.3948,6900.0
2008-10-15 10:30:00,42.52,42.57,42.49,42.57,3500.0,35.5033,35.5451,35.4783,35.5451,3500.0
2008-10-15 10:35:00,42.69,42.69,42.58,42.59,14500.0,35.6453,35.6453,35.5534,35.5618,14500.0
2008-10-15 10:40:00,42.62,42.68,42.09,42.1,9600.0,35.5868,35.6369,35.1443,35.1526,9600.0
2008-10-15 10:45:00,42.16,42.19,42.03,42.04,10000.0,35.2027,35.2278,35.0942,35.1025,10000.0
2008-10-15 10:50:00,42.0,42.1,42.0,42.1,1200.0,35.0691,35.1526,35.0691,35.1526,1200.0
2008-10-15 10:55:00,42.05,42.05,41.93,41.93,400.0,35.1109,35.1109,35.0107,35.0107,400.0
2008-10-15 11:00:00,41.91,41.93,41.83,41.92,5000.0,34.994,35.0107,34.9272,35.0023,5000.0
2008-10-15 11:05:00,41.96,42.04,41.86,42.04,2100.0,35.0357,35.1025,34.9522,35.1025,2100.0
2008-10-15 11:10:00,42.02,42.02,42.01,42.01,500.0,35.0858,35.0858,35.0775,35.0775,500.0
2008-10-15 11:15:00,42.03,42.1,42.01,42.06,14800.0,35.0942,35.1526,35.0775,35.1192,14800.0
2008-10-15 11:20:00,42.01,42.01,41.83,41.83,6300.0,35.0775,35.0775,34.9272,34.9272,6300.0
2008-10-15 11:25:00,41.81,41.97,41.77,41.97,2100.0,34.9105,35.0441,34.8771,35.0441,2100.0
2008-10-15 11:30:00,42.01,42.01,41.91,42.0,2100.0,35.0775,35.0775,34.994,35.0691,2100.0
2008-10-15 11:35:00,42.02,42.02,42.02,42.02,300.0,35.0858,35.0858,35.0858,35.0858,300.0
2008-10-15 11:40:00,42.09,42.17,42.04,42.15,3300.0,35.1443,35.2111,35.1025,35.1944,3300.0
2008-10-15 11:45:00,41.98,42.01,41.97,41.97,4600.0,35.0524,35.0775,35.0441,35.0441,4600.0
2008-10-15 11:50:00,41.97,41.99,41.93,41.99,1300.0,35.0441,35.0608,35.0107,35.0608,1300.0
2008-10-15 11:55:00,42.15,42.15,42.09,42.09,2600.0,35.1944,35.1944,35.1443,35.1443,2600.0
2008-10-15 12:00:00,42.11,42.17,42.08,42.12,5400.0,35.161,35.2111,35.1359,35.1693,5400.0
2008-10-15 12:05:00,42.08,42.08,42.02,42.04,2200.0,35.1359,35.1359,35.0858,35.1025,2200.0
2008-10-15 12:10:00,41.99,42.07,41.99,42.07,4200.0,35.0608,35.1276,35.0608,35.1276,4200.0
2008-10-15 12:15:00,41.9,41.98,41.85,41.87,22200.0,34.9856,35.0524,34.9439,34.9606,22200.0
2008-10-15 12:20:00,41.85,41.92,41.63,41.65,27800.0,34.9439,35.0023,34.7602,34.7769,27800.0
2008-10-15 12:25:00,41.68,41.81,41.68,41.77,14500.0,34.8019,34.9105,34.8019,34.8771,14500.0
2008-10-15 12:30:00,41.77,41.85,41.77,41.85,4500.0,34.8771,34.9439,34.8771,34.9439,4500.0
2008-10-15 12:35:00,41.9,41.94,41.81,41.94,5100.0,34.9856,35.019,34.9105,35.019,5100.0
2008-10-15 12:40:00,41.98,42.07,41.91,41.91,5200.0,35.0524,35.1276,34.994,34.994,5200.0
2008-10-15 12:45:00,41.91,41.94,41.88,41.94,25300.0,34.994,35.019,34.9689,35.019,25300.0
2008-10-15 12:50:00,41.87,42.04,41.86,41.97,16500.0,34.9606,35.1025,34.9522,35.0441,16500.0
2008-10-15 12:55:00,42.02,42.04,41.86,41.86,17200.0,35.0858,35.1025,34.9522,34.9522,17200.0
2008-10-15 13:00:00,41.87,41.87,41.72,41.72,8700.0,34.9606,34.9606,34.8353,34.8353,8700.0
2008-10-15 13:05:00,41.79,41.79,41.69,41.69,300.0,34.8938,34.8938,34.8103,34.8103,300.0
2008-10-15 13:10:00,41.77,41.77,41.61,41.61,4800.0,34.8771,34.8771,34.7435,34.7435,4800.0
2008-10-15 13:15:00,41.59,41.59,41.42,41.44,3700.0,34.7268,34.7268,34.5848,34.6015,3700.0
2008-10-15 13:20:00,41.46,41.52,41.4,41.4,4000.0,34.6182,34.6683,34.5681,34.5681,4000.0
2008-10-15 13:25:00,41.39,41.47,41.39,41.47,11500.0,34.5598,34.6266,34.5598,34.6266,11500.0
2008-10-15 13:30:00,41.48,41.48,41.17,41.2,2800.0,34.6349,34.6349,34.3761,34.4011,2800.0
2008-10-15 13:35:00,41.2,41.2,40.96,41.04,4000.0,34.4011,34.4011,34.2008,34.2676,4000.0
2008-10-15 13:40:00,40.95,41.09,40.95,41.09,12300.0,34.1924,34.3093,34.1924,34.3093,12300.0
2008-10-15 13:45:00,41.05,41.15,41.04,41.14,4000.0,34.2759,34.3594,34.2676,34.351,4000.0
2008-10-15 13:50:00,41.13,41.13,41.13,41.13,200.0,34.3427,34.3427,34.3427,34.3427,200.0
2008-10-15 13:55:00,41.09,41.09,40.9,41.01,2900.0,34.3093,34.3093,34.1507,34.2425,2900.0
2008-10-15 14:00:00,40.95,41.01,40.75,40.75,8200.0,34.1924,34.2425,34.0254,34.0254,8200.0
2008-10-15 14:05:00,40.9,40.9,40.83,40.84,1600.0,34.1507,34.1507,34.0922,34.1006,1600.0
2008-10-15 14:10:00,40.8,40.86,40.76,40.8,2000.0,34.0672,34.1173,34.0338,34.0672,2000.0
2008-10-15 14:15:00,40.78,40.83,40.69,40.79,14200.0,34.0505,34.0922,33.9753,34.0588,14200.0
2008-10-15 14:20:00,40.81,41.0,40.81,40.99,5600.0,34.0755,34.2342,34.0755,34.2258,5600.0
2008-10-15 14:25:00,41.06,41.13,41.01,41.12,7900.0,34.2843,34.3427,34.2425,34.3343,7900.0
2008-10-15 14:30:00,41.11,41.21,41.08,41.19,26000.0,34.326,34.4095,34.301,34.3928,26000.0
2008-10-15 14:35:00,41.11,41.11,41.0,41.04,1700.0,34.326,34.326,34.2342,34.2676,1700.0
2008-10-15 14:40:00,41.01,41.36,41.01,41.3,3200.0,34.2425,34.5347,34.2425,34.4846,3200.0
2008-10-15 14:45:00,41.34,41.51,41.29,41.44,8000.0,34.518,34.66,34.4763,34.6015,8000.0
2008-10-15 14:50:00,41.53,41.53,41.38,41.38,5700.0,34.6767,34.6767,34.5514,34.5514,5700.0
2008-10-15 14:55:00,41.38,41.48,41.38,41.39,5200.0,34.5514,34.6349,34.5514,34.5598,5200.0
2008-10-15 15:00:00,40.99,41.27,40.99,41.26,5300.0,34.2258,34.4596,34.2258,34.4512,5300.0
2008-10-15 15:05:00,41.3,41.62,41.3,41.59,8100.0,34.4846,34.7518,34.4846,34.7268,8100.0
2008-10-15 15:10:00,41.47,41.59,41.35,41.4,13900.0,34.6266,34.7268,34.5264,34.5681,13900.0
2008-10-15 15:15:00,41.35,41.48,41.13,41.22,4900.0,34.5264,34.6349,34.3427,34.4178,4900.0
2008-10-15 15:20:00,41.18,41.37,41.09,41.34,6400.0,34.3844,34.5431,34.3093,34.518,6400.0
2008-10-15 15:25:00,41.35,41.35,40.94,41.02,4600.0,34.5264,34.5264,34.1841,34.2509,4600.0
2008-10-15 15:30:00,41.08,41.08,40.78,40.83,16500.0,34.301,34.301,34.0505,34.0922,16500.0
2008-10-15 15:35:00,40.91,40.97,40.79,40.83,8600.0,34.159,34.2091,34.0588,34.0922,8600.0
2008-10-15 15:40:00,40.78,40.94,40.76,40.8,13300.0,34.0505,34.1841,34.0338,34.0672,13300.0
2008-10-15 15:45:00,40.76,40.76,40.52,40.52,23900.0,34.0338,34.0338,33.8334,33.8334,23900.0
2008-10-15 15:50:00,40.5,40.53,40.37,40.37,9900.0,33.8167,33.8417,33.7081,33.7081,9900.0
2008-10-15 15:55:00,40.29,40.3,39.8,39.8,13200.0,33.6413,33.6497,33.2322,33.2322,13200.0
2008-10-16 09:30:00,40.4,40.4,39.74,39.74,18600.0,33.7332,33.7332,33.1821,33.1821,18600.0
2008-10-16 09:35:00,39.79,40.27,39.79,40.27,700.0,33.2238,33.6246,33.2238,33.6246,700.0
2008-10-16 09:40:00,40.25,40.57,40.25,40.25,9300.0,33.6079,33.8751,33.6079,33.6079,9300.0
2008-10-16 09:45:00,40.37,40.84,40.37,40.66,7500.0,33.7081,34.1006,33.7081,33.9503,7500.0
2008-10-16 09:50:00,40.73,40.87,40.61,40.66,7500.0,34.0087,34.1256,33.9085,33.9503,7500.0
2008-10-16 09:55:00,40.67,40.67,40.33,40.55,4100.0,33.9586,33.9586,33.6747,33.8584,4100.0
2008-10-16 10:00:00,40.4,40.46,40.06,40.42,4300.0,33.7332,33.7833,33.4493,33.7499,4300.0
2008-10-16 10:05:00,40.19,40.33,39.98,40.02,6000.0,33.5578,33.6747,33.3825,33.4159,6000.0
2008-10-16 10:10:00,39.98,39.98,39.3,39.36,7500.0,33.3825,33.3825,32.8147,32.8648,7500.0
2008-10-16 10:15:00,39.41,39.69,39.34,39.34,3400.0,32.9065,33.1403,32.8481,32.8481,3400.0
2008-10-16 10:20:00,39.52,39.72,39.52,39.58,27000.0,32.9984,33.1654,32.9984,33.0485,27000.0
2008-10-16 10:25:00,39.46,39.47,39.32,39.37,900.0,32.9483,32.9566,32.8314,32.8731,900.0
2008-10-16 10:30:00,39.25,39.3,38.91,39.16,4500.0,32.7729,32.8147,32.489,32.6978,4500.0
2008-10-16 10:35:00,39.22,39.22,38.83,38.97,3400.0,32.7479,32.7479,32.4222,32.5391,3400.0
2008-10-16 10:40:00,38.83,39.19,38.83,39.15,3400.0,32.4222,32.7228,32.4222,32.6894,3400.0
2008-10-16 10:45:00,39.06,39.33,38.99,39.32,3700.0,32.6143,32.8397,32.5558,32.8314,3700.0
2008-10-16 10:50:00,39.33,39.34,39.09,39.19,6500.0,32.8397,32.8481,32.6393,32.7228,6500.0
2008-10-16 10:55:00,39.12,39.13,38.81,38.83,8200.0,32.6644,32.6727,32.4055,32.4222,8200.0
2008-10-16 11:00:00,38.71,38.71,38.5,38.6,4300.0,32.322,32.322,32.1467,32.2302,4300.0
2008-10-16 11:05:00,38.72,38.78,38.38,38.38,5700.0,32.3304,32.3805,32.0465,32.0465,5700.0
2008-10-16 11:10:00,38.53,38.53,38.16,38.17,5500.0,32.1718,32.1718,31.8628,31.8712,5500.0
2008-10-16 11:15:00,38.29,38.51,38.24,38.51,20900.0,31.9714,32.1551,31.9296,32.1551,20900.0
2008-10-16 11:20:00,38.45,38.79,38.43,38.79,5800.0,32.105,32.3888,32.0883,32.3888,5800.0
2008-10-16 11:25:00,38.78,38.83,38.59,38.59,6400.0,32.3805,32.4222,32.2219,32.2219,6400.0
2008-10-16 11:30:00,38.62,39.09,38.59,39.01,8000.0,32.2469,32.6393,32.2219,32.5725,8000.0
2008-10-16 11:35:00,39.0,39.26,38.99,39.05,9500.0,32.5642,32.7813,32.5558,32.6059,9500.0
2008-10-16 11:40:00,38.95,39.22,38.89,39.13,8800.0,32.5224,32.7479,32.4723,32.6727,8800.0
2008-10-16 11:45:00,39.29,39.42,39.22,39.22,2900.0,32.8063,32.9149,32.7479,32.7479,2900.0
2008-10-16 11:50:00,39.25,39.52,39.08,39.52,3900.0,32.7729,32.9984,32.631,32.9984,3900.0
2008-10-16 11:55:00,39.63,39.63,39.37,39.44,6100.0,33.0902,33.0902,32.8731,32.9316,6100.0
2008-10-16 12:00:00,39.38,39.55,39.24,39.31,3300.0,32.8815,33.0234,32.7646,32.823,3300.0
2008-10-16 12:05:00,39.25,39.37,39.16,39.33,3200.0,32.7729,32.8731,32.6978,32.8397,3200.0
2008-10-16 12:10:00,39.43,40.03,39.4,40.03,20700.0,32.9232,33.4242,32.8982,33.4242,20700.0
2008-10-16 12:15:00,40.24,40.39,40.02,40.02,4400.0,33.5996,33.7248,33.4159,33.4159,4400.0
2008-10-16 12:20:00,40.15,40.65,40.15,40.42,5000.0,33.5244,33.9419,33.5244,33.7499,5000.0
2008-10-16 12:25:00,40.48,40.56,40.0,40.0,8300.0,33.8,33.8668,33.3992,33.3992,8300.0
2008-10-16 12:30:00,39.87,40.12,39.82,39.82,10600.0,33.2906,33.4994,33.2489,33.2489,10600.0
2008-10-16 12:35:00,39.87,40.09,39.83,40.07,8100.0,33.2906,33.4743,33.2572,33.4576,8100.0
2008-10-16 12:40:00,40.08,40.18,39.62,39.7,2400.0,33.466,33.5495,33.0819,33.1487,2400.0
2008-10-16 12:45:00,39.73,40.04,39.73,39.9,3500.0,33.1737,33.4326,33.1737,33.3157,3500.0
2008-10-16 12:50:00,39.89,39.92,39.6,39.79,3900.0,33.3073,33.3324,33.0652,33.2238,3900.0
2008-10-16 12:55:00,39.93,39.93,39.57,39.6,1700.0,33.3407,33.3407,33.0401,33.0652,1700.0
2008-10-16 13:00:00,39.54,39.82,39.54,39.79,3700.0,33.0151,33.2489,33.0151,33.2238,3700.0
2008-10-16 13:05:00,39.78,39.78,39.42,39.5,7000.0,33.2155,33.2155,32.9149,32.9817,7000.0
2008-10-16 13:10:00,39.56,39.83,39.52,39.82,6300.0,33.0318,33.2572,32.9984,33.2489,6300.0
2008-10-16 13:15:00,39.85,39.98,39.85,39.95,15500.0,33.2739,33.3825,33.2739,33.3574,15500.0
2008-10-16 13:20:00,39.84,40.07,39.84,39.93,3100.0,33.2656,33.4576,33.2656,33.3407,3100.0
2008-10-16 13:25:00,39.79,39.95,39.78,39.79,15700.0,33.2238,33.3574,33.2155,33.2238,15700.0
2008-10-16 13:30:00,39.75,39.86,39.69,39.76,14100.0,33.1904,33.2823,33.1403,33.1988,14100.0
2008-10-16 13:35:00,39.76,39.76,39.45,39.45,2700.0,33.1988,33.1988,32.9399,32.9399,2700.0
2008-10-16 13:40:00,39.38,39.6,39.38,39.46,20400.0,32.8815,33.0652,32.8815,32.9483,20400.0
2008-10-16 13:45:00,39.62,39.76,39.54,39.55,21700.0,33.0819,33.1988,33.0151,33.0234,21700.0
2008-10-16 13:50:00,39.69,39.82,39.54,39.8,33500.0,33.1403,33.2489,33.0151,33.2322,33500.0
2008-10-16 13:55:00,39.89,40.28,39.89,40.09,3400.0,33.3073,33.633,33.3073,33.4743,3400.0
2008-10-16 14:00:00,40.11,40.21,40.0,40.0,8700.0,33.491,33.5745,33.3992,33.3992,8700.0
2008-10-16 14:05:00,39.92,40.01,39.81,39.84,7200.0,33.3324,33.4075,33.2405,33.2656,7200.0
2008-10-16 14:10:00,39.88,39.93,39.65,39.65,2200.0,33.299,33.3407,33.1069,33.1069,2200.0
2008-10-16 14:15:00,39.71,39.83,39.69,39.74,5000.0,33.157,33.2572,33.1403,33.1821,5000.0
2008-10-16 14:20:00,39.77,39.78,39.69,39.69,2400.0,33.2071,33.2155,33.1403,33.1403,2400.0
2008-10-16 14:25:00,39.61,39.67,39.5,39.67,7900.0,33.0735,33.1236,32.9817,33.1236,7900.0
2008-10-16 14:30:00,39.69,39.8,39.55,39.8,11900.0,33.1403,33.2322,33.0234,33.2322,11900.0
2008-10-16 14:35:00,39.8,39.87,39.75,39.87,7800.0,33.2322,33.2906,33.1904,33.2906,7800.0
2008-10-16 14:40:00,39.92,39.96,39.8,39.86,3900.0,33.3324,33.3658,33.2322,33.2823,3900.0
2008-10-16 14:45:00,39.93,40.41,39.93,40.4,6900.0,33.3407,33.7415,33.3407,33.7332,6900.0
2008-10-16 14:50:00,40.4,40.53,40.3,40.47,84800.0,33.7332,33.8417,33.6497,33.7916,84800.0
2008-10-16 14:55:00,40.3,40.53,40.22,40.28,6500.0,33.6497,33.8417,33.5829,33.633,6500.0
2008-10-16 15:00:00,40.2,40.46,40.2,40.45,14300.0,33.5662,33.7833,33.5662,33.7749,14300.0
2008-10-16 15:05:00,40.39,40.95,40.39,40.95,5000.0,33.7248,34.1924,33.7248,34.1924,5000.0
2008-10-16 15:10:00,40.96,41.26,40.83,41.25,55300.0,34.2008,34.4512,34.0922,34.4429,55300.0
2008-10-16 15:15:00,41.26,41.26,41.05,41.07,79000.0,34.4512,34.4512,34.2759,34.2926,79000.0
2008-10-16 15:20:00,41.02,41.04,40.9,40.97,12800.0,34.2509,34.2676,34.1507,34.2091,12800.0
2008-10-16 15:25:00,40.97,41.12,40.88,41.1,33400.0,34.2091,34.3343,34.134,34.3176,33400.0
2008-10-16 15:30:00,41.09,41.21,40.91,40.91,11200.0,34.3093,34.4095,34.159,34.159,11200.0
2008-10-16 15:35:00,40.77,40.99,40.67,40.98,13300.0,34.0421,34.2258,33.9586,34.2175,13300.0
2008-10-16 15:40:00,41.03,41.26,40.96,41.22,17800.0,34.2592,34.4512,34.2008,34.4178,17800.0
2008-10-16 15:45:00,41.21,41.5,41.21,41.49,23000.0,34.4095,34.6516,34.4095,34.6433,23000.0
2008-10-16 15:50:00,41.59,41.6,41.42,41.5,7900.0,34.7268,34.7351,34.5848,34.6516,7900.0
2008-10-16 15:55:00,41.49,41.71,41.49,41.64,12400.0,34.6433,34.827,34.6433,34.7685,12400.0
2008-10-17 09:30:00,40.79,41.7,40.49,40.62,34100.0,34.0588,34.8186,33.8083,33.9169,34100.0
2008-10-17 09:35:00,40.8,40.96,40.62,40.68,5000.0,34.0672,34.2008,33.9169,33.967,5000.0
2008-10-17 09:40:00,40.89,41.04,40.81,41.04,16000.0,34.1423,34.2676,34.0755,34.2676,16000.0
2008-10-17 09:45:00,41.14,41.14,41.01,41.08,15900.0,34.351,34.351,34.2425,34.301,15900.0
2008-10-17 09:50:00,41.1,41.37,41.06,41.3,4300.0,34.3176,34.5431,34.2843,34.4846,4300.0
2008-10-17 09:55:00,41.31,41.49,41.14,41.49,5400.0,34.493,34.6433,34.351,34.6433,5400.0
2008-10-17 10:00:00,41.51,41.66,41.43,41.66,11100.0,34.66,34.7852,34.5932,34.7852,11100.0
2008-10-17 10:05:00,41.71,41.73,41.36,41.37,11700.0,34.827,34.8437,34.5347,34.5431,11700.0
2008-10-17 10:10:00,41.37,41.38,41.07,41.07,19900.0,34.5431,34.5514,34.2926,34.2926,19900.0
2008-10-17 10:15:00,41.26,41.47,41.21,41.44,3700.0,34.4512,34.6266,34.4095,34.6015,3700.0
2008-10-17 10:20:00,41.5,41.54,41.31,41.54,21900.0,34.6516,34.685,34.493,34.685,21900.0
2008-10-17 10:25:00,41.5,41.65,41.4,41.55,10300.0,34.6516,34.7769,34.5681,34.6934,10300.0
2008-10-17 10:30:00,41.6,41.6,41.27,41.3,3900.0,34.7351,34.7351,34.4596,34.4846,3900.0
2008-10-17 10:35:00,41.25,41.52,41.24,41.52,11700.0,34.4429,34.6683,34.4345,34.6683,11700.0
2008-10-17 10:40:00,41.47,41.66,41.41,41.64,2600.0,34.6266,34.7852,34.5765,34.7685,2600.0
2008-10-17 10:45:00,41.66,41.9,41.66,41.88,14200.0,34.7852,34.9856,34.7852,34.9689,14200.0
2008-10-17 10:50:00,41.99,42.02,41.89,41.96,20400.0,35.0608,35.0858,34.9773,35.0357,20400.0
2008-10-17 10:55:00,41.91,41.93,41.8,41.88,29400.0,34.994,35.0107,34.9021,34.9689,29400.0
2008-10-17 11:00:00,41.88,42.01,41.87,41.98,8300.0,34.9689,35.0775,34.9606,35.0524,8300.0
2008-10-17 11:05:00,42.01,42.24,42.01,42.24,3600.0,35.0775,35.2695,35.0775,35.2695,3600.0
2008-10-17 11:10:00,42.14,42.14,41.97,42.08,4000.0,35.186,35.186,35.0441,35.1359,4000.0
2008-10-17 11:15:00,42.04,42.04,41.86,41.86,11200.0,35.1025,35.1025,34.9522,34.9522,11200.0
2008-10-17 11:20:00,41.88,41.92,41.72,41.83,2200.0,34.9689,35.0023,34.8353,34.9272,2200.0
2008-10-17 11:25:00,41.84,41.86,41.66,41.68,12000.0,34.9355,34.9522,34.7852,34.8019,12000.0
2008-10-17 11:30:00,41.66,41.77,41.63,41.77,3500.0,34.7852,34.8771,34.7602,34.8771,3500.0
2008-10-17 11:35:00,41.76,41.76,41.51,41.56,4100.0,34.8687,34.8687,34.66,34.7017,4100.0
2008-10-17 11:40:00,41.62,41.79,41.56,41.73,15800.0,34.7518,34.8938,34.7017,34.8437,15800.0
2008-10-17 11:45:00,41.73,41.77,41.61,41.66,12000.0,34.8437,34.8771,34.7435,34.7852,12000.0
2008-10-17 11:50:00,41.77,41.81,41.73,41.74,1000.0,34.8771,34.9105,34.8437,34.852,1000.0
2008-10-17 11:55:00,41.77,41.8,41.75,41.77,4900.0,34.8771,34.9021,34.8604,34.8771,4900.0
2008-10-17 12:00:00,41.82,41.82,41.81,41.81,400.0,34.9188,34.9188,34.9105,34.9105,400.0
2008-10-17 12:05:00,41.77,41.86,41.77,41.8,12600.0,34.8771,34.9522,34.8771,34.9021,12600.0
2008-10-17 12:10:00,41.96,41.98,41.88,41.88,700.0,35.0357,35.0524,34.9689,34.9689,700.0
2008-10-17 12:15:00,41.87,41.95,41.87,41.95,2000.0,34.9606,35.0274,34.9606,35.0274,2000.0
2008-10-17 12:20:00,41.93,42.1,41.93,42.09,1000.0,35.0107,35.1526,35.0107,35.1443,1000.0
2008-10-17 12:25:00,42.13,42.13,41.99,41.99,4100.0,35.1777,35.1777,35.0608,35.0608,4100.0
2008-10-17 12:30:00,42.06,42.06,41.9,41.9,3400.0,35.1192,35.1192,34.9856,34.9856,3400.0
2008-10-17 12:35:00,41.89,42.08,41.89,42.07,2600.0,34.9773,35.1359,34.9773,35.1276,2600.0
2008-10-17 12:40:00,42.06,42.25,42.06,42.18,5100.0,35.1192,35.2779,35.1192,35.2194,5100.0
2008-10-17 12:45:00,42.2,42.38,42.12,42.36,4500.0,35.2361,35.3864,35.1693,35.3697,4500.0
2008-10-17 12:50:00,42.38,42.58,42.33,42.57,6600.0,35.3864,35.5534,35.3447,35.5451,6600.0
2008-10-17 12:55:00,42.61,42.73,42.56,42.72,8100.0,35.5785,35.6787,35.5367,35.6703,8100.0
2008-10-17 13:00:00,42.77,42.94,42.76,42.84,5200.0,35.7121,35.854,35.7037,35.7705,5200.0
2008-10-17 13:05:00,42.82,42.82,42.7,42.7,2600.0,35.7538,35.7538,35.6536,35.6536,2600.0
2008-10-17 13:10:00,42.74,42.8,42.65,42.78,11000.0,35.687,35.7371,35.6119,35.7204,11000.0
2008-10-17 13:15:00,42.79,42.79,42.61,42.71,4400.0,35.7288,35.7288,35.5785,35.662,4400.0
2008-10-17 13:20:00,42.79,43.0,42.79,42.97,18900.0,35.7288,35.9041,35.7288,35.8791,18900.0
2008-10-17 13:25:00,42.98,42.98,42.86,42.95,14400.0,35.8874,35.8874,35.7872,35.8624,14400.0
2008-10-17 13:30:00,42.99,43.14,42.93,43.14,3400.0,35.8958,36.021,35.8457,36.021,3400.0
2008-10-17 13:35:00,43.19,43.42,43.18,43.4,2400.0,36.0628,36.2548,36.0544,36.2381,2400.0
2008-10-17 13:40:00,43.41,43.41,43.26,43.26,9500.0,36.2465,36.2465,36.1212,36.1212,9500.0
2008-10-17 13:45:00,43.29,43.3,43.05,43.12,10900.0,36.1463,36.1546,35.9459,36.0043,10900.0
2008-10-17 13:50:00,43.1,43.2,42.97,42.98,4200.0,35.9876,36.0711,35.8791,35.8874,4200.0
2008-10-17 13:55:00,42.98,43.12,42.93,42.98,4600.0,35.8874,36.0043,35.8457,35.8874,4600.0
2008-10-17 14:00:00,43.13,43.29,43.11,43.21,3900.0,36.0127,36.1463,35.996,36.0795,3900.0
2008-10-17 14:05:00,43.17,43.2,42.96,43.01,5900.0,36.0461,36.0711,35.8707,35.9125,5900.0
2008-10-17 14:10:00,42.96,43.05,42.87,42.92,8900.0,35.8707,35.9459,35.7956,35.8373,8900.0
2008-10-17 14:15:00,42.82,42.92,42.81,42.82,2200.0,35.7538,35.8373,35.7455,35.7538,2200.0
2008-10-17 14:20:00,42.76,42.76,42.49,42.49,6900.0,35.7037,35.7037,35.4783,35.4783,6900.0
2008-10-17 14:25:00,42.46,42.51,42.43,42.51,3200.0,35.4532,35.495,35.4282,35.495,3200.0
2008-10-17 14:30:00,42.59,42.73,42.55,42.63,14400.0,35.5618,35.6787,35.5284,35.5952,14400.0
2008-10-17 14:35:00,42.68,42.72,42.22,42.22,7000.0,35.6369,35.6703,35.2528,35.2528,7000.0
2008-10-17 14:40:00,42.23,42.31,42.02,42.31,13500.0,35.2612,35.328,35.0858,35.328,13500.0
2008-10-17 14:45:00,42.25,42.58,42.14,42.58,5300.0,35.2779,35.5534,35.186,35.5534,5300.0
2008-10-17 14:50:00,42.51,42.53,42.27,42.36,7400.0,35.495,35.5117,35.2946,35.3697,7400.0
2008-10-17 14:55:00,42.37,42.47,42.33,42.43,4400.0,35.3781,35.4616,35.3447,35.4282,4400.0
2008-10-17 15:00:00,42.49,42.78,42.41,42.59,25400.0,35.4783,35.7204,35.4115,35.5618,25400.0
2008-10-17 15:05:00,42.7,42.77,42.59,42.63,13000.0,35.6536,35.7121,35.5618,35.5952,13000.0
2008-10-17 15:10:00,42.62,42.62,42.2,42.31,39700.0,35.5868,35.5868,35.2361,35.328,39700.0
2008-10-17 15:15:00,42.25,42.38,42.05,42.05,5500.0,35.2779,35.3864,35.1109,35.1109,5500.0
2008-10-17 15:20:00,42.0,42.0,41.59,41.86,28200.0,35.0691,35.0691,34.7268,34.9522,28200.0
2008-10-17 15:25:00,41.86,42.07,41.82,42.04,6600.0,34.9522,35.1276,34.9188,35.1025,6600.0
2008-10-17 15:30:00,42.01,42.22,41.95,42.07,11100.0,35.0775,35.2528,35.0274,35.1276,11100.0
2008-10-17 15:35:00,42.07,42.12,41.6,41.82,2800.0,35.1276,35.1693,34.7351,34.9188,2800.0
2008-10-17 15:40:00,41.85,42.16,41.84,42.16,7600.0,34.9439,35.2027,34.9355,35.2027,7600.0
2008-10-17 15:45:00,42.05,42.05,41.81,41.81,3300.0,35.1109,35.1109,34.9105,34.9105,3300.0
2008-10-17 15:50:00,41.86,41.91,41.63,41.71,6800.0,34.9522,34.994,34.7602,34.827,6800.0
2008-10-17 15:55:00,41.78,41.78,41.63,41.63,4600.0,34.8854,34.8854,34.7602,34.7602,4600.0
2008-10-20 09:30:00,42.31,42.32,42.12,42.2,19500.0,35.328,35.3363,35.1693,35.2361,19500.0
2008-10-20 09:35:00,42.2,42.35,42.09,42.35,19500.0,35.2361,35.3614,35.1443,35.3614,19500.0
2008-10-20 09:40:00,42.33,42.34,42.06,42.16,7100.0,35.3447,35.353,35.1192,35.2027,7100.0
2008-10-20 09:45:00,42.14,42.31,42.1,42.31,5800.0,35.186,35.328,35.1526,35.328,5800.0
2008-10-20 09:50:00,42.35,42.51,42.35,42.4,6800.0,35.3614,35.495,35.3614,35.4031,6800.0
2008-10-20 09:55:00,42.39,42.62,42.38,42.59,2800.0,35.3948,35.5868,35.3864,35.5618,2800.0
2008-10-20 10:00:00,42.67,42.87,42.67,42.74,2900.0,35.6286,35.7956,35.6286,35.687,2900.0
2008-10-20 10:05:00,42.7,42.71,42.59,42.7,3000.0,35.6536,35.662,35.5618,35.6536,3000.0
2008-10-20 10:10:00,42.74,42.74,42.36,42.36,2900.0,35.687,35.687,35.3697,35.3697,2900.0
2008-10-20 10:15:00,42.4,42.51,42.33,42.49,4200.0,35.4031,35.495,35.3447,35.4783,4200.0
2008-10-20 10:20:00,42.49,42.51,42.47,42.47,3800.0,35.4783,35.495,35.4616,35.4616,3800.0
2008-10-20 10:25:00,42.41,42.41,42.25,42.25,2600.0,35.4115,35.4115,35.2779,35.2779,2600.0
2008-10-20 10:30:00,42.3,42.47,42.3,42.47,900.0,35.3196,35.4616,35.3196,35.4616,900.0
2008-10-20 10:35:00,42.51,42.52,42.32,42.41,6200.0,35.495,35.5033,35.3363,35.4115,6200.0
2008-10-20 10:40:00,42.44,42.46,42.25,42.29,8300.0,35.4365,35.4532,35.2779,35.3113,8300.0
2008-10-20 10:45:00,42.38,42.44,42.38,42.4,1900.0,35.3864,35.4365,35.3864,35.4031,1900.0
2008-10-20 10:50:00,42.48,42.48,42.08,42.1,1800.0,35.4699,35.4699,35.1359,35.1526,1800.0
2008-10-20 10:55:00,42.1,42.21,42.0,42.19,5100.0,35.1526,35.2445,35.0691,35.2278,5100.0
2008-10-20 11:00:00,42.19,42.2,42.16,42.16,400.0,35.2278,35.2361,35.2027,35.2027,400.0
2008-10-20 11:05:00,41.91,42.05,41.87,41.88,15600.0,34.994,35.1109,34.9606,34.9689,15600.0
2008-10-20 11:10:00,41.86,41.86,41.64,41.77,9600.0,34.9522,34.9522,34.7685,34.8771,9600.0
2008-10-20 11:15:00,41.78,41.97,41.78,41.92,8900.0,34.8854,35.0441,34.8854,35.0023,8900.0
2008-10-20 11:20:00,41.93,42.0,41.88,42.0,2600.0,35.0107,35.0691,34.9689,35.0691,2600.0
2008-10-20 11:25:00,41.97,42.07,41.96,42.07,5600.0,35.0441,35.1276,35.0357,35.1276,5600.0
2008-10-20 11:30:00,42.15,42.15,42.07,42.07,4800.0,35.1944,35.1944,35.1276,35.1276,4800.0
2008-10-20 11:35:00,42.03,42.08,41.94,42.06,10600.0,35.0942,35.1359,35.019,35.1192,10600.0
2008-10-20 11:40:00,42.08,42.18,41.97,42.15,18200.0,35.1359,35.2194,35.0441,35.1944,18200.0
2008-10-20 11:45:00,42.2,42.34,42.2,42.34,3600.0,35.2361,35.353,35.2361,35.353,3600.0
2008-10-20 11:50:00,42.36,42.36,42.31,42.31,500.0,35.3697,35.3697,35.328,35.328,500.0
2008-10-20 11:55:00,42.34,42.44,42.34,42.4,1200.0,35.353,35.4365,35.353,35.4031,1200.0
2008-10-20 12:00:00,42.29,42.29,42.24,42.24,800.0,35.3113,35.3113,35.2695,35.2695,800.0
2008-10-20 12:05:00,42.24,42.31,42.24,42.27,2700.0,35.2695,35.328,35.2695,35.2946,2700.0
2008-10-20 12:10:00,42.39,42.43,42.31,42.31,6100.0,35.3948,35.4282,35.328,35.328,6100.0
2008-10-20 12:15:00,42.37,42.55,42.37,42.46,5100.0,35.3781,35.5284,35.3781,35.4532,5100.0
2008-10-20 12:20:00,42.52,42.56,42.41,42.41,2100.0,35.5033,35.5367,35.4115,35.4115,2100.0
2008-10-20 12:25:00,42.48,42.53,42.41,42.45,5900.0,35.4699,35.5117,35.4115,35.4449,5900.0
2008-10-20 12:30:00,42.4,42.54,42.39,42.52,2800.0,35.4031,35.52,35.3948,35.5033,2800.0
2008-10-20 12:35:00,42.46,42.46,42.38,42.39,500.0,35.4532,35.4532,35.3864,35.3948,500.0
2008-10-20 12:40:00,42.4,42.4,42.27,42.33,1500.0,35.4031,35.4031,35.2946,35.3447,1500.0
2008-10-20 12:45:00,42.41,42.41,42.41,42.41,300.0,35.4115,35.4115,35.4115,35.4115,300.0
2008-10-20 12:50:00,42.39,42.39,42.25,42.25,4300.0,35.3948,35.3948,35.2779,35.2779,4300.0
2008-10-20 12:55:00,42.24,42.37,42.24,42.35,13900.0,35.2695,35.3781,35.2695,35.3614,13900.0
2008-10-20 13:00:00,42.28,42.29,42.16,42.16,22300.0,35.3029,35.3113,35.2027,35.2027,22300.0
2008-10-20 13:05:00,42.17,42.29,42.17,42.18,13600.0,35.2111,35.3113,35.2111,35.2194,13600.0
2008-10-20 13:10:00,42.17,42.25,42.17,42.25,2700.0,35.2111,35.2779,35.2111,35.2779,2700.0
2008-10-20 13:15:00,42.26,42.3,42.26,42.3,1100.0,35.2862,35.3196,35.2862,35.3196,1100.0
2008-10-20 13:20:00,42.39,42.44,42.35,42.43,7300.0,35.3948,35.4365,35.3614,35.4282,7300.0
2008-10-20 13:25:00,42.48,42.57,42.48,42.52,2300.0,35.4699,35.5451,35.4699,35.5033,2300.0
2008-10-20 13:30:00,42.61,42.63,42.57,42.58,2500.0,35.5785,35.5952,35.5451,35.5534,2500.0
2008-10-20 13:35:00,42.6,42.64,42.43,42.45,8800.0,35.5701,35.6035,35.4282,35.4449,8800.0
2008-10-20 13:40:00,42.42,42.55,42.42,42.51,3600.0,35.4198,35.5284,35.4198,35.495,3600.0
2008-10-20 13:45:00,42.47,42.64,42.47,42.64,9200.0,35.4616,35.6035,35.4616,35.6035,9200.0
2008-10-20 13:50:00,42.59,42.67,42.57,42.6,12500.0,35.5618,35.6286,35.5451,35.5701,12500.0
2008-10-20 13:55:00,42.65,42.65,42.49,42.49,4700.0,35.6119,35.6119,35.4783,35.4783,4700.0
2008-10-20 14:00:00,42.57,42.61,42.57,42.61,200.0,35.5451,35.5785,35.5451,35.5785,200.0
2008-10-20 14:05:00,42.69,42.85,42.67,42.83,26100.0,35.6453,35.7789,35.6286,35.7622,26100.0
2008-10-20 14:10:00,42.81,42.88,42.7,42.76,18300.0,35.7455,35.8039,35.6536,35.7037,18300.0
2008-10-20 14:15:00,42.7,42.72,42.52,42.63,5400.0,35.6536,35.6703,35.5033,35.5952,5400.0
2008-10-20 14:20:00,42.66,42.67,42.47,42.47,3100.0,35.6202,35.6286,35.4616,35.4616,3100.0
2008-10-20 14:25:00,42.48,42.6,42.46,42.53,22800.0,35.4699,35.5701,35.4532,35.5117,22800.0
2008-10-20 14:30:00,42.53,42.55,42.4,42.51,9000.0,35.5117,35.5284,35.4031,35.495,9000.0
2008-10-20 14:35:00,42.54,42.59,42.52,42.58,6900.0,35.52,35.5618,35.5033,35.5534,6900.0
2008-10-20 14:40:00,42.61,42.84,42.59,42.84,10600.0,35.5785,35.7705,35.5618,35.7705,10600.0
2008-10-20 14:45:00,42.88,42.89,42.73,42.75,12400.0,35.8039,35.8123,35.6787,35.6954,12400.0
2008-10-20 14:50:00,42.72,42.74,42.56,42.63,21300.0,35.6703,35.687,35.5367,35.5952,21300.0
2008-10-20 14:55:00,42.63,42.85,42.6,42.84,36900.0,35.5952,35.7789,35.5701,35.7705,36900.0
2008-10-20 15:00:00,42.84,42.99,42.84,42.92,20900.0,35.7705,35.8958,35.7705,35.8373,20900.0
2008-10-20 15:05:00,42.92,42.93,42.68,42.9,43200.0,35.8373,35.8457,35.6369,35.8206,43200.0
2008-10-20 15:10:00,42.9,43.01,42.83,42.91,32300.0,35.8206,35.9125,35.7622,35.829,32300.0
2008-10-20 15:15:00,42.92,43.01,42.8,42.92,18200.0,35.8373,35.9125,35.7371,35.8373,18200.0
2008-10-20 15:20:00,42.93,42.95,42.82,42.87,12300.0,35.8457,35.8624,35.7538,35.7956,12300.0
2008-10-20 15:25:00,42.81,42.85,42.68,42.81,120800.0,35.7455,35.7789,35.6369,35.7455,120800.0
2008-10-20 15:30:00,42.67,42.97,42.65,42.95,9900.0,35.6286,35.8791,35.6119,35.8624,9900.0
2008-10-20 15:35:00,42.94,43.2,42.92,43.16,15100.0,35.854,36.0711,35.8373,36.0377,15100.0
2008-10-20 15:40:00,43.14,43.16,42.95,42.98,4400.0,36.021,36.0377,35.8624,35.8874,4400.0
2008-10-20 15:45:00,43.02,43.11,43.02,43.09,4300.0,35.9208,35.996,35.9208,35.9793,4300.0
2008-10-20 15:50:00,43.11,43.27,43.08,43.27,7200.0,35.996,36.1296,35.9709,36.1296,7200.0
2008-10-20 15:55:00,43.24,43.5,43.23,43.5,11300.0,36.1045,36.3216,36.0962,36.3216,11300.0
2008-10-21 09:30:00,43.0,43.08,42.55,42.55,12500.0,35.9041,35.9709,35.5284,35.5284,12500.0
2008-10-21 09:35:00,42.75,42.86,42.64,42.84,2600.0,35.6954,35.7872,35.6035,35.7705,2600.0
2008-10-21 09:40:00,42.85,43.0,42.84,42.99,3900.0,35.7789,35.9041,35.7705,35.8958,3900.0
2008-10-21 09:45:00,43.0,43.01,42.89,42.91,2900.0,35.9041,35.9125,35.8123,35.829,2900.0
2008-10-21 09:50:00,42.9,42.91,42.81,42.91,300.0,35.8206,35.829,35.7455,35.829,300.0
2008-10-21 09:55:00,42.88,42.9,42.81,42.9,3600.0,35.8039,35.8206,35.7455,35.8206,3600.0
2008-10-21 10:00:00,42.92,43.18,42.86,43.14,3000.0,35.8373,36.0544,35.7872,36.021,3000.0
2008-10-21 10:05:00,43.1,43.26,43.1,43.26,4500.0,35.9876,36.1212,35.9876,36.1212,4500.0
2008-10-21 10:10:00,43.3,43.35,43.2,43.2,5300.0,36.1546,36.1964,36.0711,36.0711,5300.0
2008-10-21 10:15:00,43.28,43.49,43.28,43.4,5500.0,36.1379,36.3133,36.1379,36.2381,5500.0
2008-10-21 10:20:00,43.33,43.42,43.31,43.39,3100.0,36.1797,36.2548,36.163,36.2298,3100.0
2008-10-21 10:25:00,43.28,43.37,43.28,43.32,900.0,36.1379,36.2131,36.1379,36.1713,900.0
2008-10-21 10:30:00,43.24,43.24,43.17,43.17,1500.0,36.1045,36.1045,36.0461,36.0461,1500.0
2008-10-21 10:35:00,43.15,43.19,43.12,43.19,1600.0,36.0294,36.0628,36.0043,36.0628,1600.0
2008-10-21 10:40:00,43.17,43.29,43.16,43.23,3700.0,36.0461,36.1463,36.0377,36.0962,3700.0
2008-10-21 10:45:00,43.06,43.06,43.06,43.06,100.0,35.9542,35.9542,35.9542,35.9542,100.0
2008-10-21 10:50:00,43.1,43.1,42.99,43.07,1200.0,35.9876,35.9876,35.8958,35.9626,1200.0
2008-10-21 10:55:00,43.02,43.03,42.95,42.95,1800.0,35.9208,35.9292,35.8624,35.8624,1800.0
2008-10-21 11:00:00,42.95,43.05,42.91,43.05,8100.0,35.8624,35.9459,35.829,35.9459,8100.0
2008-10-21 11:05:00,43.08,43.08,42.92,42.92,5600.0,35.9709,35.9709,35.8373,35.8373,5600.0
2008-10-21 11:10:00,42.97,43.03,42.97,43.02,2000.0,35.8791,35.9292,35.8791,35.9208,2000.0
2008-10-21 11:15:00,43.02,43.1,43.02,43.08,14100.0,35.9208,35.9876,35.9208,35.9709,14100.0
2008-10-21 11:20:00,43.0,43.0,42.88,42.88,2300.0,35.9041,35.9041,35.8039,35.8039,2300.0
2008-10-21 11:25:00,42.94,42.94,42.91,42.91,400.0,35.854,35.854,35.829,35.829,400.0
2008-10-21 11:30:00,42.93,43.06,42.93,43.02,12200.0,35.8457,35.9542,35.8457,35.9208,12200.0
2008-10-21 11:35:00,43.02,43.04,42.91,42.96,7100.0,35.9208,35.9375,35.829,35.8707,7100.0
2008-10-21 11:40:00,43.03,43.03,42.93,42.93,1200.0,35.9292,35.9292,35.8457,35.8457,1200.0
2008-10-21 11:45:00,42.86,42.86,42.8,42.8,1600.0,35.7872,35.7872,35.7371,35.7371,1600.0
2008-10-21 11:50:00,42.76,42.76,42.6,42.62,4800.0,35.7037,35.7037,35.5701,35.5868,4800.0
2008-10-21 11:55:00,42.63,42.67,42.32,42.32,4700.0,35.5952,35.6286,35.3363,35.3363,4700.0
2008-10-21 12:00:00,42.25,42.47,42.25,42.42,9700.0,35.2779,35.4616,35.2779,35.4198,9700.0
2008-10-21 12:05:00,42.44,42.47,42.3,42.41,11200.0,35.4365,35.4616,35.3196,35.4115,11200.0
2008-10-21 12:10:00,42.4,42.48,42.31,42.33,12100.0,35.4031,35.4699,35.328,35.3447,12100.0
2008-10-21 12:15:00,42.27,42.29,42.17,42.22,5200.0,35.2946,35.3113,35.2111,35.2528,5200.0
2008-10-21 12:20:00,42.3,42.35,42.3,42.3,800.0,35.3196,35.3614,35.3196,35.3196,800.0
2008-10-21 12:25:00,42.35,42.36,42.27,42.35,2200.0,35.3614,35.3697,35.2946,35.3614,2200.0
2008-10-21 12:30:00,42.33,42.45,42.33,42.4,2500.0,35.3447,35.4449,35.3447,35.4031,2500.0
2008-10-21 12:35:00,42.43,42.53,42.43,42.49,1500.0,35.4282,35.5117,35.4282,35.4783,1500.0
2008-10-21 12:40:00,42.49,42.49,42.36,42.42,7000.0,35.4783,35.4783,35.3697,35.4198,7000.0
2008-10-21 12:45:00,42.39,42.4,42.22,42.27,6000.0,35.3948,35.4031,35.2528,35.2946,6000.0
2008-10-21 12:50:00,42.28,42.32,42.15,42.15,1300.0,35.3029,35.3363,35.1944,35.1944,1300.0
2008-10-21 12:55:00,42.19,42.26,42.12,42.12,3100.0,35.2278,35.2862,35.1693,35.1693,3100.0
2008-10-21 13:00:00,42.1,42.18,42.03,42.17,4900.0,35.1526,35.2194,35.0942,35.2111,4900.0
2008-10-21 13:05:00,42.19,42.37,42.16,42.36,6100.0,35.2278,35.3781,35.2027,35.3697,6100.0
2008-10-21 13:10:00,42.31,42.33,42.22,42.26,8000.0,35.328,35.3447,35.2528,35.2862,8000.0
2008-10-21 13:15:00,42.24,42.36,42.23,42.31,2800.0,35.2695,35.3697,35.2612,35.328,2800.0
2008-10-21 13:20:00,42.36,42.65,42.36,42.54,24000.0,35.3697,35.6119,35.3697,35.52,24000.0
2008-10-21 13:25:00,42.54,42.54,42.48,42.49,1300.0,35.52,35.52,35.4699,35.4783,1300.0
2008-10-21 13:30:00,42.5,42.5,42.41,42.49,6000.0,35.4866,35.4866,35.4115,35.4783,6000.0
2008-10-21 13:35:00,42.5,42.67,42.5,42.66,1700.0,35.4866,35.6286,35.4866,35.6202,1700.0
2008-10-21 13:40:00,42.64,42.67,42.56,42.56,3200.0,35.6035,35.6286,35.5367,35.5367,3200.0
2008-10-21 13:45:00,42.52,42.58,42.51,42.54,11000.0,35.5033,35.5534,35.495,35.52,11000.0
2008-10-21 13:50:00,42.52,42.56,42.45,42.47,8300.0,35.5033,35.5367,35.4449,35.4616,8300.0
2008-10-21 13:55:00,42.43,42.47,42.37,42.47,8900.0,35.4282,35.4616,35.3781,35.4616,8900.0
2008-10-21 14:00:00,42.47,42.58,42.47,42.56,1400.0,35.4616,35.5534,35.4616,35.5367,1400.0
2008-10-21 14:05:00,42.62,42.63,42.51,42.53,4700.0,35.5868,35.5952,35.495,35.5117,4700.0
2008-10-21 14:10:00,42.57,42.65,42.5,42.59,7000.0,35.5451,35.6119,35.4866,35.5618,7000.0
2008-10-21 14:15:00,42.62,42.75,42.62,42.75,2700.0,35.5868,35.6954,35.5868,35.6954,2700.0
2008-10-21 14:20:00,42.85,42.89,42.83,42.84,14000.0,35.7789,35.8123,35.7622,35.7705,14000.0
2008-10-21 14:25:00,42.8,42.93,42.8,42.93,2600.0,35.7371,35.8457,35.7371,35.8457,2600.0
2008-10-21 14:30:00,43.04,43.04,42.89,42.91,2600.0,35.9375,35.9375,35.8123,35.829,2600.0
2008-10-21 14:35:00,42.89,42.97,42.88,42.97,4600.0,35.8123,35.8791,35.8039,35.8791,4600.0
2008-10-21 14:40:00,43.02,43.15,43.02,43.15,1300.0,35.9208,36.0294,35.9208,36.0294,1300.0
2008-10-21 14:45:00,43.18,43.28,43.06,43.08,8200.0,36.0544,36.1379,35.9542,35.9709,8200.0
2008-10-21 14:50:00,43.02,43.02,42.96,43.02,800.0,35.9208,35.9208,35.8707,35.9208,800.0
2008-10-21 14:55:00,43.05,43.05,42.95,42.98,3700.0,35.9459,35.9459,35.8624,35.8874,3700.0
2008-10-21 15:00:00,43.01,43.26,43.01,43.26,7800.0,35.9125,36.1212,35.9125,36.1212,7800.0
2008-10-21 15:05:00,43.26,43.26,42.97,42.97,2400.0,36.1212,36.1212,35.8791,35.8791,2400.0
2008-10-21 15:10:00,42.94,43.11,42.94,43.1,3600.0,35.854,35.996,35.854,35.9876,3600.0
2008-10-21 15:15:00,42.96,43.01,42.72,42.72,12200.0,35.8707,35.9125,35.6703,35.6703,12200.0
2008-10-21 15:20:00,42.65,42.75,42.58,42.58,1800.0,35.6119,35.6954,35.5534,35.5534,1800.0
2008-10-21 15:25:00,42.6,42.67,42.47,42.47,13900.0,35.5701,35.6286,35.4616,35.4616,13900.0
2008-10-21 15:30:00,42.54,42.54,42.24,42.37,17300.0,35.52,35.52,35.2695,35.3781,17300.0
2008-10-21 15:35:00,42.43,42.44,42.32,42.38,12500.0,35.4282,35.4365,35.3363,35.3864,12500.0
2008-10-21 15:40:00,42.35,42.53,42.3,42.3,31300.0,35.3614,35.5117,35.3196,35.3196,31300.0
2008-10-21 15:45:00,42.22,42.31,42.0,42.01,21600.0,35.2528,35.328,35.0691,35.0775,21600.0
2008-10-21 15:50:00,42.06,42.23,42.05,42.23,15000.0,35.1192,35.2612,35.1109,35.2612,15000.0
2008-10-21 15:55:00,42.16,42.19,42.0,42.05,14500.0,35.2027,35.2278,35.0691,35.1109,14500.0
2008-10-22 09:30:00,41.18,41.31,41.03,41.19,12200.0,34.3844,34.493,34.2592,34.3928,12200.0
2008-10-22 09:35:00,41.17,41.18,40.87,40.87,13800.0,34.3761,34.3844,34.1256,34.1256,13800.0
2008-10-22 09:40:00,40.92,40.95,40.84,40.95,3000.0,34.1674,34.1924,34.1006,34.1924,3000.0
2008-10-22 09:45:00,41.07,41.07,40.96,40.97,5300.0,34.2926,34.2926,34.2008,34.2091,5300.0
2008-10-22 09:50:00,40.92,40.92,40.58,40.62,7000.0,34.1674,34.1674,33.8835,33.9169,7000.0
2008-10-22 09:55:00,40.68,40.79,40.5,40.51,3500.0,33.967,34.0588,33.8167,33.825,3500.0
2008-10-22 10:00:00,40.5,40.62,40.17,40.17,38400.0,33.8167,33.9169,33.5411,33.5411,38400.0
2008-10-22 10:05:00,40.16,40.4,40.14,40.22,19100.0,33.5328,33.7332,33.5161,33.5829,19100.0
2008-10-22 10:10:00,40.41,40.51,40.32,40.51,3200.0,33.7415,33.825,33.6664,33.825,3200.0
2008-10-22 10:15:00,40.49,40.64,40.45,40.54,16100.0,33.8083,33.9336,33.7749,33.8501,16100.0
2008-10-22 10:20:00,40.52,40.63,40.34,40.41,7900.0,33.8334,33.9252,33.6831,33.7415,7900.0
2008-10-22 10:25:00,40.36,40.38,40.22,40.33,11300.0,33.6998,33.7165,33.5829,33.6747,11300.0
2008-10-22 10:30:00,40.39,40.44,40.39,40.44,300.0,33.7248,33.7666,33.7248,33.7666,300.0
2008-10-22 10:35:00,40.37,40.58,40.33,40.58,6600.0,33.7081,33.8835,33.6747,33.8835,6600.0
2008-10-22 10:40:00,40.59,40.68,40.49,40.6,3100.0,33.8918,33.967,33.8083,33.9002,3100.0
2008-10-22 10:45:00,40.5,40.78,40.5,40.77,1100.0,33.8167,34.0505,33.8167,34.0421,1100.0
2008-10-22 10:50:00,40.81,40.82,40.66,40.82,7700.0,34.0755,34.0839,33.9503,34.0839,7700.0
2008-10-22 10:55:00,40.91,40.91,40.75,40.78,2800.0,34.159,34.159,34.0254,34.0505,2800.0
2008-10-22 11:00:00,40.78,40.78,40.59,40.75,31400.0,34.0505,34.0505,33.8918,34.0254,31400.0
2008-10-22 11:05:00,40.73,40.73,40.48,40.63,10600.0,34.0087,34.0087,33.8,33.9252,10600.0
2008-10-22 11:10:00,40.61,40.77,40.6,40.66,48600.0,33.9085,34.0421,33.9002,33.9503,48600.0
2008-10-22 11:15:00,40.66,40.79,40.63,40.73,3800.0,33.9503,34.0588,33.9252,34.0087,3800.0
2008-10-22 11:20:00,40.71,40.71,40.53,40.58,15200.0,33.992,33.992,33.8417,33.8835,15200.0
2008-10-22 11:25:00,40.54,40.55,40.41,40.5,20000.0,33.8501,33.8584,33.7415,33.8167,20000.0
2008-10-22 11:30:00,40.52,40.63,40.52,40.61,1000.0,33.8334,33.9252,33.8334,33.9085,1000.0
2008-10-22 11:35:00,40.52,40.52,40.38,40.48,4900.0,33.8334,33.8334,33.7165,33.8,4900.0
2008-10-22 11:40:00,40.46,40.69,40.42,40.69,4500.0,33.7833,33.9753,33.7499,33.9753,4500.0
2008-10-22 11:45:00,40.75,40.8,40.66,40.69,2600.0,34.0254,34.0672,33.9503,33.9753,2600.0
2008-10-22 11:50:00,40.66,40.7,40.62,40.62,3800.0,33.9503,33.9837,33.9169,33.9169,3800.0
2008-10-22 11:55:00,40.54,40.67,40.54,40.61,7200.0,33.8501,33.9586,33.8501,33.9085,7200.0
2008-10-22 12:00:00,40.63,40.63,40.53,40.53,1400.0,33.9252,33.9252,33.8417,33.8417,1400.0
2008-10-22 12:05:00,40.59,40.7,40.59,40.7,1400.0,33.8918,33.9837,33.8918,33.9837,1400.0
2008-10-22 12:10:00,40.61,40.64,40.53,40.57,12100.0,33.9085,33.9336,33.8417,33.8751,12100.0
2008-10-22 12:15:00,40.57,40.68,40.57,40.65,9300.0,33.8751,33.967,33.8751,33.9419,9300.0
2008-10-22 12:20:00,40.72,40.84,40.72,40.82,300.0,34.0004,34.1006,34.0004,34.0839,300.0
2008-10-22 12:25:00,40.83,40.89,40.79,40.79,2600.0,34.0922,34.1423,34.0588,34.0588,2600.0
2008-10-22 12:30:00,40.8,40.8,40.72,40.72,2700.0,34.0672,34.0672,34.0004,34.0004,2700.0
2008-10-22 12:35:00,40.75,40.77,40.69,40.76,4900.0,34.0254,34.0421,33.9753,34.0338,4900.0
2008-10-22 12:40:00,40.72,40.73,40.7,40.73,1900.0,34.0004,34.0087,33.9837,34.0087,1900.0
2008-10-22 12:45:00,40.75,40.77,40.6,40.65,3500.0,34.0254,34.0421,33.9002,33.9419,3500.0
2008-10-22 12:50:00,40.64,40.73,40.62,40.73,5700.0,33.9336,34.0087,33.9169,34.0087,5700.0
2008-10-22 12:55:00,40.73,40.76,40.65,40.66,3400.0,34.0087,34.0338,33.9419,33.9503,3400.0
2008-10-22 13:00:00,40.62,40.63,40.43,40.49,5800.0,33.9169,33.9252,33.7582,33.8083,5800.0
2008-10-22 13:05:00,40.47,40.55,40.47,40.51,1600.0,33.7916,33.8584,33.7916,33.825,1600.0
2008-10-22 13:10:00,40.51,40.51,40.37,40.39,1800.0,33.825,33.825,33.7081,33.7248,1800.0
2008-10-22 13:15:00,40.31,40.36,40.26,40.36,3200.0,33.658,33.6998,33.6163,33.6998,3200.0
2008-10-22 13:20:00,40.38,40.38,40.27,40.27,2800.0,33.7165,33.7165,33.6246,33.6246,2800.0
2008-10-22 13:25:00,40.17,40.23,40.08,40.23,6200.0,33.5411,33.5912,33.466,33.5912,6200.0
2008-10-22 13:30:00,40.14,40.21,40.05,40.05,1900.0,33.5161,33.5745,33.4409,33.4409,1900.0
2008-10-22 13:35:00,40.01,40.08,39.99,40.04,9000.0,33.4075,33.466,33.3908,33.4326,9000.0
2008-10-22 13:40:00,40.05,40.12,40.01,40.01,2900.0,33.4409,33.4994,33.4075,33.4075,2900.0
2008-10-22 13:45:00,40.04,40.21,40.04,40.21,7300.0,33.4326,33.5745,33.4326,33.5745,7300.0
2008-10-22 13:50:00,40.25,40.25,40.1,40.2,2700.0,33.6079,33.6079,33.4827,33.5662,2700.0
2008-10-22 13:55:00,40.22,40.31,40.15,40.31,5800.0,33.5829,33.658,33.5244,33.658,5800.0
2008-10-22 14:00:00,40.23,40.27,40.17,40.17,1700.0,33.5912,33.6246,33.5411,33.5411,1700.0
2008-10-22 14:05:00,40.17,40.25,40.06,40.07,3800.0,33.5411,33.6079,33.4493,33.4576,3800.0
2008-10-22 14:10:00,40.06,40.06,39.98,40.02,5000.0,33.4493,33.4493,33.3825,33.4159,5000.0
2008-10-22 14:15:00,40.06,40.15,40.03,40.11,8300.0,33.4493,33.5244,33.4242,33.491,8300.0
2008-10-22 14:20:00,40.1,40.3,40.1,40.3,9300.0,33.4827,33.6497,33.4827,33.6497,9300.0
2008-10-22 14:25:00,40.32,40.32,40.22,40.27,6500.0,33.6664,33.6664,33.5829,33.6246,6500.0
2008-10-22 14:30:00,40.29,40.29,40.06,40.11,2700.0,33.6413,33.6413,33.4493,33.491,2700.0
2008-10-22 14:35:00,40.01,40.07,39.99,40.06,3000.0,33.4075,33.4576,33.3908,33.4493,3000.0
2008-10-22 14:40:00,39.98,39.98,39.87,39.87,4600.0,33.3825,33.3825,33.2906,33.2906,4600.0
2008-10-22 14:45:00,39.84,39.97,39.83,39.9,10800.0,33.2656,33.3741,33.2572,33.3157,10800.0
2008-10-22 14:50:00,39.85,39.9,39.79,39.79,10900.0,33.2739,33.3157,33.2238,33.2238,10900.0
2008-10-22 14:55:00,39.81,39.98,39.81,39.98,14200.0,33.2405,33.3825,33.2405,33.3825,14200.0
2008-10-22 15:00:00,40.01,40.04,39.96,39.99,3800.0,33.4075,33.4326,33.3658,33.3908,3800.0
2008-10-22 15:05:00,39.93,39.93,39.87,39.9,4900.0,33.3407,33.3407,33.2906,33.3157,4900.0
2008-10-22 15:10:00,39.91,39.91,39.71,39.71,12900.0,33.324,33.324,33.157,33.157,12900.0
2008-10-22 15:15:00,39.71,39.75,39.52,39.53,9800.0,33.157,33.1904,32.9984,33.0067,9800.0
2008-10-22 15:20:00,39.53,39.56,39.5,39.55,11400.0,33.0067,33.0318,32.9817,33.0234,11400.0
2008-10-22 15:25:00,39.58,39.68,39.42,39.47,4900.0,33.0485,33.132,32.9149,32.9566,4900.0
2008-10-22 15:30:00,39.43,39.46,39.17,39.17,20200.0,32.9232,32.9483,32.7061,32.7061,20200.0
2008-10-22 15:35:00,39.21,39.27,38.98,38.98,47900.0,32.7395,32.7896,32.5475,32.5475,47900.0
2008-10-22 15:40:00,39.01,39.01,38.61,38.83,36700.0,32.5725,32.5725,32.2386,32.4222,36700.0
2008-10-22 15:45:00,38.8,39.35,38.76,39.25,66000.0,32.3972,32.8564,32.3638,32.7729,66000.0
2008-10-22 15:50:00,39.24,39.72,39.22,39.54,12400.0,32.7646,33.1654,32.7479,33.0151,12400.0
2008-10-22 15:55:00,39.56,39.8,39.47,39.71,21900.0,33.0318,33.2322,32.9566,33.157,21900.0
2008-10-23 09:30:00,39.99,40.0,39.78,39.86,18200.0,33.3908,33.3992,33.2155,33.2823,18200.0
2008-10-23 09:35:00,39.97,39.97,39.65,39.72,11200.0,33.3741,33.3741,33.1069,33.1654,11200.0
2008-10-23 09:40:00,39.7,39.75,39.27,39.27,16500.0,33.1487,33.1904,32.7896,32.7896,16500.0
2008-10-23 09:45:00,39.33,39.33,39.0,39.0,7000.0,32.8397,32.8397,32.5642,32.5642,7000.0
2008-10-23 09:50:00,38.96,39.09,38.8,39.07,9300.0,32.5308,32.6393,32.3972,32.6226,9300.0
2008-10-23 09:55:00,39.12,39.24,39.05,39.24,4200.0,32.6644,32.7646,32.6059,32.7646,4200.0
2008-10-23 10:00:00,39.36,39.47,39.27,39.38,8600.0,32.8648,32.9566,32.7896,32.8815,8600.0
2008-10-23 10:05:00,39.4,39.65,39.4,39.46,6000.0,32.8982,33.1069,32.8982,32.9483,6000.0
2008-10-23 10:10:00,39.54,39.77,39.46,39.68,3000.0,33.0151,33.2071,32.9483,33.132,3000.0
2008-10-23 10:15:00,39.61,39.61,39.48,39.48,900.0,33.0735,33.0735,32.965,32.965,900.0
2008-10-23 10:20:00,39.52,39.69,39.48,39.58,4100.0,32.9984,33.1403,32.965,33.0485,4100.0
2008-10-23 10:25:00,39.52,39.56,39.25,39.36,7200.0,32.9984,33.0318,32.7729,32.8648,7200.0
2008-10-23 10:30:00,39.36,39.6,39.32,39.56,5800.0,32.8648,33.0652,32.8314,33.0318,5800.0
2008-10-23 10:35:00,39.62,39.62,39.4,39.51,13300.0,33.0819,33.0819,32.8982,32.99,13300.0
2008-10-23 10:40:00,39.54,40.11,39.54,40.11,6900.0,33.0151,33.491,33.0151,33.491,6900.0
2008-10-23 10:45:00,40.2,40.28,39.94,39.94,16300.0,33.5662,33.633,33.3491,33.3491,16300.0
2008-10-23 10:50:00,40.0,40.15,39.96,40.09,6100.0,33.3992,33.5244,33.3658,33.4743,6100.0
2008-10-23 10:55:00,40.05,40.4,40.01,40.4,7400.0,33.4409,33.7332,33.4075,33.7332,7400.0
2008-10-23 11:00:00,40.35,40.48,40.13,40.13,19800.0,33.6914,33.8,33.5077,33.5077,19800.0
2008-10-23 11:05:00,40.18,40.21,40.07,40.14,4800.0,33.5495,33.5745,33.4576,33.5161,4800.0
2008-10-23 11:10:00,40.14,40.26,40.09,40.09,2300.0,33.5161,33.6163,33.4743,33.4743,2300.0
2008-10-23 11:15:00,40.09,40.16,39.87,39.94,8600.0,33.4743,33.5328,33.2906,33.3491,8600.0
2008-10-23 11:20:00,39.95,39.96,39.89,39.95,4300.0,33.3574,33.3658,33.3073,33.3574,4300.0
2008-10-23 11:25:00,39.95,39.95,39.83,39.83,1700.0,33.3574,33.3574,33.2572,33.2572,1700.0
2008-10-23 11:30:00,39.86,39.97,39.86,39.9,4300.0,33.2823,33.3741,33.2823,33.3157,4300.0
2008-10-23 11:35:00,39.89,40.13,39.88,40.13,3200.0,33.3073,33.5077,33.299,33.5077,3200.0
2008-10-23 11:40:00,40.12,40.12,39.81,39.81,1100.0,33.4994,33.4994,33.2405,33.2405,1100.0
2008-10-23 11:45:00,39.75,39.9,39.69,39.89,7700.0,33.1904,33.3157,33.1403,33.3073,7700.0
2008-10-23 11:50:00,39.93,39.97,39.85,39.88,6500.0,33.3407,33.3741,33.2739,33.299,6500.0
2008-10-23 11:55:00,39.85,39.92,39.83,39.92,2200.0,33.2739,33.3324,33.2572,33.3324,2200.0
2008-10-23 12:00:00,39.9,39.92,39.76,39.76,10000.0,33.3157,33.3324,33.1988,33.1988,10000.0
2008-10-23 12:05:00,39.67,39.7,39.59,39.59,9200.0,33.1236,33.1487,33.0568,33.0568,9200.0
2008-10-23 12:10:00,39.57,39.57,39.5,39.52,5800.0,33.0401,33.0401,32.9817,32.9984,5800.0
2008-10-23 12:15:00,39.53,39.6,39.22,39.23,8300.0,33.0067,33.0652,32.7479,32.7562,8300.0
2008-10-23 12:20:00,39.24,39.28,39.08,39.08,19100.0,32.7646,32.798,32.631,32.631,19100.0
2008-10-23 12:25:00,39.02,39.13,38.89,38.9,7600.0,32.5809,32.6727,32.4723,32.4807,7600.0
2008-10-23 12:30:00,38.94,39.04,38.85,38.95,9600.0,32.5141,32.5976,32.4389,32.5224,9600.0
2008-10-23 12:35:00,39.01,39.07,38.8,38.91,8400.0,32.5725,32.6226,32.3972,32.489,8400.0
2008-10-23 12:40:00,38.84,38.95,38.72,38.95,7300.0,32.4306,32.5224,32.3304,32.5224,7300.0
2008-10-23 12:45:00,38.99,39.13,38.92,38.93,7000.0,32.5558,32.6727,32.4974,32.5057,7000.0
2008-10-23 12:50:00,38.95,39.05,38.88,38.95,6700.0,32.5224,32.6059,32.464,32.5224,6700.0
2008-10-23 12:55:00,38.86,38.89,38.61,38.63,12200.0,32.4473,32.4723,32.2386,32.2553,12200.0
2008-10-23 13:00:00,38.61,38.76,38.48,38.51,13100.0,32.2386,32.3638,32.13,32.1551,13100.0
2008-10-23 13:05:00,38.46,38.74,38.4,38.74,6300.0,32.1133,32.3471,32.0632,32.3471,6300.0
2008-10-23 13:10:00,38.59,38.78,38.59,38.78,8900.0,32.2219,32.3805,32.2219,32.3805,8900.0
2008-10-23 13:15:00,38.75,38.98,38.75,38.88,5800.0,32.3554,32.5475,32.3554,32.464,5800.0
2008-10-23 13:20:00,38.86,38.88,38.67,38.67,8200.0,32.4473,32.464,32.2887,32.2887,8200.0
2008-10-23 13:25:00,38.65,38.76,38.51,38.51,20400.0,32.272,32.3638,32.1551,32.1551,20400.0
2008-10-23 13:30:00,38.56,38.62,38.35,38.36,24400.0,32.1968,32.2469,32.0215,32.0298,24400.0
2008-10-23 13:35:00,38.33,38.66,38.33,38.42,6600.0,32.0048,32.2803,32.0048,32.0799,6600.0
2008-10-23 13:40:00,38.5,38.74,38.46,38.6,18500.0,32.1467,32.3471,32.1133,32.2302,18500.0
2008-10-23 13:45:00,38.55,38.64,38.4,38.44,10900.0,32.1885,32.2636,32.0632,32.0966,10900.0
2008-10-23 13:50:00,38.41,38.46,38.25,38.42,7700.0,32.0716,32.1133,31.938,32.0799,7700.0
2008-10-23 13:55:00,38.33,38.51,38.33,38.42,10400.0,32.0048,32.1551,32.0048,32.0799,10400.0
2008-10-23 14:00:00,38.43,38.43,37.93,37.98,32500.0,32.0883,32.0883,31.6708,31.7125,32500.0
2008-10-23 14:05:00,38.01,38.19,38.01,38.06,4900.0,31.7376,31.8879,31.7376,31.7793,4900.0
2008-10-23 14:10:00,38.11,38.11,37.79,37.79,7000.0,31.8211,31.8211,31.5539,31.5539,7000.0
2008-10-23 14:15:00,37.94,38.03,37.71,37.71,26800.0,31.6791,31.7543,31.4871,31.4871,26800.0
2008-10-23 14:20:00,37.65,37.75,37.59,37.72,2500.0,31.437,31.5205,31.3869,31.4954,2500.0
2008-10-23 14:25:00,37.81,38.05,37.81,38.01,5500.0,31.5706,31.771,31.5706,31.7376,5500.0
2008-10-23 14:30:00,37.9,38.28,37.87,38.13,8400.0,31.6457,31.963,31.6207,31.8378,8400.0
2008-10-23 14:35:00,38.13,38.49,38.11,38.49,22200.0,31.8378,32.1384,31.8211,32.1384,22200.0
2008-10-23 14:40:00,38.49,38.52,38.12,38.26,10500.0,32.1384,32.1634,31.8294,31.9463,10500.0
2008-10-23 14:45:00,38.28,38.41,37.86,37.86,18400.0,31.963,32.0716,31.6123,31.6123,18400.0
2008-10-23 14:50:00,37.93,38.07,37.8,37.85,7900.0,31.6708,31.7877,31.5622,31.604,7900.0
2008-10-23 14:55:00,37.89,37.94,37.68,37.94,14300.0,31.6374,31.6791,31.462,31.6791,14300.0
2008-10-23 15:00:00,38.02,38.25,37.8,38.18,11600.0,31.7459,31.938,31.5622,31.8795,11600.0
2008-10-23 15:05:00,38.15,38.8,38.09,38.8,25600.0,31.8545,32.3972,31.8044,32.3972,25600.0
2008-10-23 15:10:00,38.77,39.07,38.73,38.97,32800.0,32.3721,32.6226,32.3387,32.5391,32800.0
2008-10-23 15:15:00,38.92,38.92,38.47,38.48,20300.0,32.4974,32.4974,32.1217,32.13,20300.0
2008-10-23 15:20:00,38.49,39.02,38.4,38.88,28400.0,32.1384,32.5809,32.0632,32.464,28400.0
2008-10-23 15:25:00,38.88,38.88,38.67,38.7,19600.0,32.464,32.464,32.2887,32.3137,19600.0
2008-10-23 15:30:00,38.74,38.82,38.29,38.48,18900.0,32.3471,32.4139,31.9714,32.13,18900.0
2008-10-23 15:35:00,38.49,38.77,38.42,38.42,44200.0,32.1384,32.3721,32.0799,32.0799,44200.0
2008-10-23 15:40:00,38.36,39.08,38.31,39.08,15500.0,32.0298,32.631,31.9881,32.631,15500.0
2008-10-23 15:45:00,39.13,39.58,39.12,39.37,25100.0,32.6727,33.0485,32.6644,32.8731,25100.0
2008-10-23 15:50:00,39.55,39.55,39.23,39.23,12100.0,33.0234,33.0234,32.7562,32.7562,12100.0
2008-10-23 15:55:00,39.23,39.73,39.23,39.69,7900.0,32.7562,33.1737,32.7562,33.1403,7900.0
2008-10-24 09:30:00,36.5,37.69,36.5,37.44,39600.0,30.4767,31.4704,30.4767,31.2616,39600.0
2008-10-24 09:35:00,37.47,37.73,37.26,37.57,6400.0,31.2867,31.5038,31.1113,31.3702,6400.0
2008-10-24 09:40:00,37.45,37.45,37.25,37.25,11100.0,31.27,31.27,31.103,31.103,11100.0
2008-10-24 09:45:00,37.21,37.71,37.16,37.71,14900.0,31.0696,31.4871,31.0278,31.4871,14900.0
2008-10-24 09:50:00,37.73,37.93,37.59,37.93,7600.0,31.5038,31.6708,31.3869,31.6708,7600.0
2008-10-24 09:55:00,37.88,38.28,37.81,38.09,18000.0,31.629,31.963,31.5706,31.8044,18000.0
2008-10-24 10:00:00,38.07,38.4,38.07,38.1,20200.0,31.7877,32.0632,31.7877,31.8127,20200.0
2008-10-24 10:05:00,38.13,38.13,37.76,37.88,10100.0,31.8378,31.8378,31.5288,31.629,10100.0
2008-10-24 10:10:00,37.92,37.92,37.54,37.78,24700.0,31.6624,31.6624,31.3451,31.5455,24700.0
2008-10-24 10:15:00,37.74,37.91,37.64,37.84,29300.0,31.5121,31.6541,31.4286,31.5956,29300.0
2008-10-24 10:20:00,37.94,38.02,37.59,37.68,9400.0,31.6791,31.7459,31.3869,31.462,9400.0
2008-10-24 10:25:00,37.58,37.71,37.46,37.71,19400.0,31.3785,31.4871,31.2783,31.4871,19400.0
2008-10-24 10:30:00,37.65,37.79,37.57,37.7,7700.0,31.437,31.5539,31.3702,31.4787,7700.0
2008-10-24 10:35:00,37.8,37.87,37.67,37.77,4400.0,31.5622,31.6207,31.4537,31.5372,4400.0
2008-10-24 10:40:00,37.73,37.91,37.63,37.89,10800.0,31.5038,31.6541,31.4203,31.6374,10800.0
2008-10-24 10:45:00,37.96,38.0,37.87,37.9,12100.0,31.6958,31.7292,31.6207,31.6457,12100.0
2008-10-24 10:50:00,37.99,38.18,37.98,38.1,5700.0,31.7209,31.8795,31.7125,31.8127,5700.0
2008-10-24 10:55:00,38.16,38.25,38.03,38.21,13500.0,31.8628,31.938,31.7543,31.9046,13500.0
2008-10-24 11:00:00,38.22,38.36,38.17,38.2,13600.0,31.9129,32.0298,31.8712,31.8962,13600.0
2008-10-24 11:05:00,38.19,38.25,38.08,38.08,17600.0,31.8879,31.938,31.796,31.796,17600.0
2008-10-24 11:10:00,38.09,38.09,38.0,38.01,5600.0,31.8044,31.8044,31.7292,31.7376,5600.0
2008-10-24 11:15:00,38.06,38.1,38.01,38.1,6100.0,31.7793,31.8127,31.7376,31.8127,6100.0
2008-10-24 11:20:00,38.18,38.64,38.17,38.5,6900.0,31.8795,32.2636,31.8712,32.1467,6900.0
2008-10-24 11:25:00,38.5,38.62,38.46,38.51,2400.0,32.1467,32.2469,32.1133,32.1551,2400.0
2008-10-24 11:30:00,38.59,38.69,38.4,38.45,5400.0,32.2219,32.3053,32.0632,32.105,5400.0
2008-10-24 11:35:00,38.46,38.93,38.46,38.92,7000.0,32.1133,32.5057,32.1133,32.4974,7000.0
2008-10-24 11:40:00,38.86,38.86,38.73,38.86,4800.0,32.4473,32.4473,32.3387,32.4473,4800.0
2008-10-24 11:45:00,38.85,38.85,38.67,38.77,1700.0,32.4389,32.4389,32.2887,32.3721,1700.0
2008-10-24 11:50:00,38.65,38.65,38.43,38.49,15200.0,32.272,32.272,32.0883,32.1384,15200.0
2008-10-24 11:55:00,38.53,38.68,38.53,38.6,10500.0,32.1718,32.297,32.1718,32.2302,10500.0
2008-10-24 12:00:00,38.53,38.54,38.31,38.49,14300.0,32.1718,32.1801,31.9881,32.1384,14300.0
2008-10-24 12:05:00,38.55,38.64,38.45,38.58,9400.0,32.1885,32.2636,32.105,32.2135,9400.0
2008-10-24 12:10:00,38.59,38.78,38.52,38.66,11600.0,32.2219,32.3805,32.1634,32.2803,11600.0
2008-10-24 12:15:00,38.6,38.6,38.48,38.51,4900.0,32.2302,32.2302,32.13,32.1551,4900.0
2008-10-24 12:20:00,38.55,38.57,38.33,38.33,6500.0,32.1885,32.2052,32.0048,32.0048,6500.0
2008-10-24 12:25:00,38.29,38.37,38.12,38.12,5900.0,31.9714,32.0382,31.8294,31.8294,5900.0
2008-10-24 12:30:00,38.17,38.24,38.1,38.1,6300.0,31.8712,31.9296,31.8127,31.8127,6300.0
2008-10-24 12:35:00,38.16,38.25,38.16,38.23,6300.0,31.8628,31.938,31.8628,31.9213,6300.0
2008-10-24 12:40:00,38.17,38.22,38.0,38.0,9800.0,31.8712,31.9129,31.7292,31.7292,9800.0
2008-10-24 12:45:00,37.97,38.06,37.92,38.02,4200.0,31.7042,31.7793,31.6624,31.7459,4200.0
2008-10-24 12:50:00,38.07,38.21,38.02,38.09,8100.0,31.7877,31.9046,31.7459,31.8044,8100.0
2008-10-24 12:55:00,38.17,38.27,38.08,38.11,4200.0,31.8712,31.9547,31.796,31.8211,4200.0
2008-10-24 13:00:00,38.21,38.24,38.17,38.19,8500.0,31.9046,31.9296,31.8712,31.8879,8500.0
2008-10-24 13:05:00,38.22,38.3,38.22,38.27,1300.0,31.9129,31.9797,31.9129,31.9547,1300.0
2008-10-24 13:10:00,38.3,38.31,38.2,38.24,8800.0,31.9797,31.9881,31.8962,31.9296,8800.0
2008-10-24 13:15:00,38.25,38.6,38.21,38.54,5300.0,31.938,32.2302,31.9046,32.1801,5300.0
2008-10-24 13:20:00,38.53,38.63,38.47,38.47,4600.0,32.1718,32.2553,32.1217,32.1217,4600.0
2008-10-24 13:25:00,38.46,38.5,38.29,38.32,6100.0,32.1133,32.1467,31.9714,31.9964,6100.0
2008-10-24 13:30:00,38.33,38.33,38.13,38.14,11600.0,32.0048,32.0048,31.8378,31.8461,11600.0
2008-10-24 13:35:00,38.19,38.23,38.06,38.07,13000.0,31.8879,31.9213,31.7793,31.7877,13000.0
2008-10-24 13:40:00,38.07,38.13,38.0,38.03,6600.0,31.7877,31.8378,31.7292,31.7543,6600.0
2008-10-24 13:45:00,38.03,38.05,37.8,37.8,9700.0,31.7543,31.771,31.5622,31.5622,9700.0
2008-10-24 13:50:00,37.78,38.0,37.78,37.84,6500.0,31.5455,31.7292,31.5455,31.5956,6500.0
2008-10-24 13:55:00,37.85,38.01,37.8,37.8,8500.0,31.604,31.7376,31.5622,31.5622,8500.0
2008-10-24 14:00:00,37.76,37.78,37.7,37.75,4300.0,31.5288,31.5455,31.4787,31.5205,4300.0
2008-10-24 14:05:00,37.72,37.85,37.66,37.82,5500.0,31.4954,31.604,31.4453,31.5789,5500.0
2008-10-24 14:10:00,37.88,38.08,37.87,37.9,7300.0,31.629,31.796,31.6207,31.6457,7300.0
2008-10-24 14:15:00,37.95,38.13,37.9,38.13,10000.0,31.6875,31.8378,31.6457,31.8378,10000.0
2008-10-24 14:20:00,38.14,38.14,37.92,37.97,15500.0,31.8461,31.8461,31.6624,31.7042,15500.0
2008-10-24 14:25:00,37.97,38.0,37.78,37.93,2900.0,31.7042,31.7292,31.5455,31.6708,2900.0
2008-10-24 14:30:00,38.01,38.46,38.01,38.46,3000.0,31.7376,32.1133,31.7376,32.1133,3000.0
2008-10-24 14:35:00,38.36,38.42,38.25,38.38,3700.0,32.0298,32.0799,31.938,32.0465,3700.0
2008-10-24 14:40:00,38.34,38.57,38.29,38.36,3700.0,32.0131,32.2052,31.9714,32.0298,3700.0
2008-10-24 14:45:00,38.3,38.3,38.06,38.11,19600.0,31.9797,31.9797,31.7793,31.8211,19600.0
2008-10-24 14:50:00,38.14,38.3,38.11,38.24,2600.0,31.8461,31.9797,31.8211,31.9296,2600.0
2008-10-24 14:55:00,38.43,38.77,38.36,38.72,14200.0,32.0883,32.3721,32.0298,32.3304,14200.0
2008-10-24 15:00:00,38.68,39.11,38.67,38.79,29000.0,32.297,32.656,32.2887,32.3888,29000.0
2008-10-24 15:05:00,38.75,38.8,38.54,38.73,21000.0,32.3554,32.3972,32.1801,32.3387,21000.0
2008-10-24 15:10:00,38.73,38.99,38.59,38.59,6200.0,32.3387,32.5558,32.2219,32.2219,6200.0
2008-10-24 15:15:00,38.65,38.75,38.41,38.41,16400.0,32.272,32.3554,32.0716,32.0716,16400.0
2008-10-24 15:20:00,38.32,38.83,38.32,38.78,21800.0,31.9964,32.4222,31.9964,32.3805,21800.0
2008-10-24 15:25:00,38.83,38.88,38.63,38.78,17500.0,32.4222,32.464,32.2553,32.3805,17500.0
2008-10-24 15:30:00,38.84,38.84,38.42,38.67,7600.0,32.4306,32.4306,32.0799,32.2887,7600.0
2008-10-24 15:35:00,38.57,38.57,38.26,38.28,4600.0,32.2052,32.2052,31.9463,31.963,4600.0
2008-10-24 15:40:00,38.53,38.66,38.46,38.62,6500.0,32.1718,32.2803,32.1133,32.2469,6500.0
2008-10-24 15:45:00,38.64,38.71,38.57,38.71,5800.0,32.2636,32.322,32.2052,32.322,5800.0
2008-10-24 15:50:00,38.82,38.97,38.77,38.84,10300.0,32.4139,32.5391,32.3721,32.4306,10300.0
2008-10-24 15:55:00,38.72,38.72,38.35,38.35,15300.0,32.3304,32.3304,32.0215,32.0215,15300.0
2008-10-27 09:30:00,37.71,37.71,37.4,37.62,21400.0,31.4871,31.4871,31.2282,31.4119,21400.0
2008-10-27 09:35:00,37.5,37.53,37.3,37.53,5500.0,31.3117,31.3368,31.1447,31.3368,5500.0
2008-10-27 09:40:00,37.69,38.0,37.69,38.0,4800.0,31.4704,31.7292,31.4704,31.7292,4800.0
2008-10-27 09:45:00,38.02,38.02,37.59,37.67,4400.0,31.7459,31.7459,31.3869,31.4537,4400.0
2008-10-27 09:50:00,37.62,37.95,37.62,37.95,36400.0,31.4119,31.6875,31.4119,31.6875,36400.0
2008-10-27 09:55:00,37.95,38.14,37.93,38.01,14300.0,31.6875,31.8461,31.6708,31.7376,14300.0
2008-10-27 10:00:00,38.11,38.48,38.03,38.47,21200.0,31.8211,32.13,31.7543,32.1217,21200.0
2008-10-27 10:05:00,38.37,38.42,38.17,38.18,7200.0,32.0382,32.0799,31.8712,31.8795,7200.0
2008-10-27 10:10:00,38.13,38.13,38.05,38.06,3600.0,31.8378,31.8378,31.771,31.7793,3600.0
2008-10-27 10:15:00,37.92,37.99,37.92,37.99,1100.0,31.6624,31.7209,31.6624,31.7209,1100.0
2008-10-27 10:20:00,37.82,37.86,37.81,37.86,1100.0,31.5789,31.6123,31.5706,31.6123,1100.0
2008-10-27 10:25:00,37.85,37.93,37.81,37.81,8300.0,31.604,31.6708,31.5706,31.5706,8300.0
2008-10-27 10:30:00,37.89,37.89,37.67,37.67,9000.0,31.6374,31.6374,31.4537,31.4537,9000.0
2008-10-27 10:35:00,37.6,37.67,37.55,37.61,11900.0,31.3952,31.4537,31.3535,31.4036,11900.0
2008-10-27 10:40:00,37.65,37.67,37.46,37.56,32100.0,31.437,31.4537,31.2783,31.3618,32100.0
2008-10-27 10:45:00,37.63,37.8,37.63,37.78,4800.0,31.4203,31.5622,31.4203,31.5455,4800.0
2008-10-27 10:50:00,37.76,37.89,37.7,37.7,2800.0,31.5288,31.6374,31.4787,31.4787,2800.0
2008-10-27 10:55:00,37.73,38.02,37.73,38.01,8900.0,31.5038,31.7459,31.5038,31.7376,8900.0
2008-10-27 11:00:00,38.0,38.03,38.0,38.02,600.0,31.7292,31.7543,31.7292,31.7459,600.0
2008-10-27 11:05:00,37.86,38.06,37.76,38.04,5900.0,31.6123,31.7793,31.5288,31.7626,5900.0
2008-10-27 11:10:00,38.05,38.27,37.94,38.25,16200.0,31.771,31.9547,31.6791,31.938,16200.0
2008-10-27 11:15:00,38.3,38.3,38.0,38.0,1200.0,31.9797,31.9797,31.7292,31.7292,1200.0
2008-10-27 11:20:00,37.97,38.02,37.81,37.81,6000.0,31.7042,31.7459,31.5706,31.5706,6000.0
2008-10-27 11:25:00,37.81,37.86,37.68,37.78,8400.0,31.5706,31.6123,31.462,31.5455,8400.0
2008-10-27 11:30:00,37.85,37.87,37.64,37.72,35900.0,31.604,31.6207,31.4286,31.4954,35900.0
2008-10-27 11:35:00,37.81,37.86,37.81,37.85,2000.0,31.5706,31.6123,31.5706,31.604,2000.0
2008-10-27 11:40:00,37.75,37.91,37.75,37.78,6400.0,31.5205,31.6541,31.5205,31.5455,6400.0
2008-10-27 11:45:00,37.79,37.95,37.76,37.78,6700.0,31.5539,31.6875,31.5288,31.5455,6700.0
2008-10-27 11:50:00,37.72,37.85,37.71,37.75,1100.0,31.4954,31.604,31.4871,31.5205,1100.0
2008-10-27 11:55:00,37.8,37.81,37.71,37.71,2700.0,31.5622,31.5706,31.4871,31.4871,2700.0
2008-10-27 12:00:00,37.88,38.04,37.88,37.91,14400.0,31.629,31.7626,31.629,31.6541,14400.0
2008-10-27 12:05:00,37.97,38.19,37.91,38.19,3800.0,31.7042,31.8879,31.6541,31.8879,3800.0
2008-10-27 12:10:00,38.18,38.21,38.14,38.19,13800.0,31.8795,31.9046,31.8461,31.8879,13800.0
2008-10-27 12:15:00,38.03,38.06,38.03,38.06,300.0,31.7543,31.7793,31.7543,31.7793,300.0
2008-10-27 12:20:00,37.91,38.02,37.9,37.99,6900.0,31.6541,31.7459,31.6457,31.7209,6900.0
2008-10-27 12:25:00,37.98,38.08,37.9,37.9,10500.0,31.7125,31.796,31.6457,31.6457,10500.0
2008-10-27 12:30:00,37.85,38.05,37.85,38.04,900.0,31.604,31.771,31.604,31.7626,900.0
2008-10-27 12:35:00,38.05,38.19,38.05,38.12,1300.0,31.771,31.8879,31.771,31.8294,1300.0
2008-10-27 12:40:00,38.15,38.38,38.15,38.25,4000.0,31.8545,32.0465,31.8545,31.938,4000.0
2008-10-27 12:45:00,38.23,38.24,38.2,38.24,2100.0,31.9213,31.9296,31.8962,31.9296,2100.0
2008-10-27 12:50:00,38.24,38.4,38.2,38.37,27300.0,31.9296,32.0632,31.8962,32.0382,27300.0
2008-10-27 12:55:00,38.36,38.42,38.29,38.4,5500.0,32.0298,32.0799,31.9714,32.0632,5500.0
2008-10-27 13:00:00,38.48,38.54,38.38,38.4,65600.0,32.13,32.1801,32.0465,32.0632,65600.0
2008-10-27 13:05:00,38.4,38.44,38.27,38.29,238000.0,32.0632,32.0966,31.9547,31.9714,238000.0
2008-10-27 13:10:00,38.29,38.32,38.19,38.24,5500.0,31.9714,31.9964,31.8879,31.9296,5500.0
2008-10-27 13:15:00,38.27,38.38,38.26,38.35,2800.0,31.9547,32.0465,31.9463,32.0215,2800.0
2008-10-27 13:20:00,38.36,38.49,38.34,38.49,3900.0,32.0298,32.1384,32.0131,32.1384,3900.0
2008-10-27 13:25:00,38.53,38.67,38.5,38.67,4400.0,32.1718,32.2887,32.1467,32.2887,4400.0
2008-10-27 13:30:00,38.66,38.77,38.65,38.75,3900.0,32.2803,32.3721,32.272,32.3554,3900.0
2008-10-27 13:35:00,38.7,38.7,38.56,38.61,13800.0,32.3137,32.3137,32.1968,32.2386,13800.0
2008-10-27 13:40:00,38.63,38.87,38.63,38.82,3300.0,32.2553,32.4556,32.2553,32.4139,3300.0
2008-10-27 13:45:00,38.8,38.83,38.73,38.73,7100.0,32.3972,32.4222,32.3387,32.3387,7100.0
2008-10-27 13:50:00,38.74,38.74,38.63,38.63,19500.0,32.3471,32.3471,32.2553,32.2553,19500.0
2008-10-27 13:55:00,38.68,38.68,38.53,38.57,5300.0,32.297,32.297,32.1718,32.2052,5300.0
2008-10-27 14:00:00,38.64,38.64,38.47,38.51,6400.0,32.2636,32.2636,32.1217,32.1551,6400.0
2008-10-27 14:05:00,38.55,38.55,38.46,38.46,1200.0,32.1885,32.1885,32.1133,32.1133,1200.0
2008-10-27 14:10:00,38.51,38.51,38.38,38.38,800.0,32.1551,32.1551,32.0465,32.0465,800.0
2008-10-27 14:15:00,38.44,38.44,38.3,38.33,700.0,32.0966,32.0966,31.9797,32.0048,700.0
2008-10-27 14:20:00,38.4,38.4,38.18,38.19,3700.0,32.0632,32.0632,31.8795,31.8879,3700.0
2008-10-27 14:25:00,38.25,38.27,37.99,37.99,9800.0,31.938,31.9547,31.7209,31.7209,9800.0
2008-10-27 14:30:00,38.0,38.07,37.9,37.92,22800.0,31.7292,31.7877,31.6457,31.6624,22800.0
2008-10-27 14:35:00,37.99,38.05,37.97,37.97,30700.0,31.7209,31.771,31.7042,31.7042,30700.0
2008-10-27 14:40:00,37.95,38.12,37.89,38.03,12600.0,31.6875,31.8294,31.6374,31.7543,12600.0
2008-10-27 14:45:00,38.03,38.12,37.95,37.96,14500.0,31.7543,31.8294,31.6875,31.6958,14500.0
2008-10-27 14:50:00,37.97,37.99,37.73,37.88,14400.0,31.7042,31.7209,31.5038,31.629,14400.0
2008-10-27 14:55:00,37.88,37.89,37.66,37.66,17400.0,31.629,31.6374,31.4453,31.4453,17400.0
2008-10-27 15:00:00,37.66,37.83,37.66,37.79,11800.0,31.4453,31.5873,31.4453,31.5539,11800.0
2008-10-27 15:05:00,37.76,37.96,37.76,37.86,20300.0,31.5288,31.6958,31.5288,31.6123,20300.0
2008-10-27 15:10:00,37.96,38.08,37.87,38.03,39900.0,31.6958,31.796,31.6207,31.7543,39900.0
2008-10-27 15:15:00,38.02,38.17,37.97,37.97,10200.0,31.7459,31.8712,31.7042,31.7042,10200.0
2008-10-27 15:20:00,37.88,38.03,37.8,37.81,8300.0,31.629,31.7543,31.5622,31.5706,8300.0
2008-10-27 15:25:00,37.86,37.87,37.73,37.86,7200.0,31.6123,31.6207,31.5038,31.6123,7200.0
2008-10-27 15:30:00,37.96,38.06,37.93,38.05,1700.0,31.6958,31.7793,31.6708,31.771,1700.0
2008-10-27 15:35:00,38.02,38.04,37.79,37.85,11500.0,31.7459,31.7626,31.5539,31.604,11500.0
2008-10-27 15:40:00,37.92,37.93,37.81,37.83,10000.0,31.6624,31.6708,31.5706,31.5873,10000.0
2008-10-27 15:45:00,37.78,37.8,37.62,37.78,33600.0,31.5455,31.5622,31.4119,31.5455,33600.0
2008-10-27 15:50:00,37.85,37.85,37.38,37.39,27600.0,31.604,31.604,31.2115,31.2199,27600.0
2008-10-27 15:55:00,37.38,37.38,36.83,36.91,13500.0,31.2115,31.2115,30.7523,30.8191,13500.0
2008-10-28 09:30:00,38.21,38.21,37.72,38.08,36100.0,31.9046,31.9046,31.4954,31.796,36100.0
2008-10-28 09:35:00,38.06,38.06,37.89,37.97,15100.0,31.7793,31.7793,31.6374,31.7042,15100.0
2008-10-28 09:40:00,37.89,38.11,37.89,38.11,6400.0,31.6374,31.8211,31.6374,31.8211,6400.0
2008-10-28 09:45:00,38.1,38.41,38.1,38.32,6400.0,31.8127,32.0716,31.8127,31.9964,6400.0
2008-10-28 09:50:00,38.34,38.37,38.15,38.37,3200.0,32.0131,32.0382,31.8545,32.0382,3200.0
2008-10-28 09:55:00,38.44,38.45,38.27,38.32,3100.0,32.0966,32.105,31.9547,31.9964,3100.0
2008-10-28 10:00:00,38.26,38.26,37.82,37.92,32600.0,31.9463,31.9463,31.5789,31.6624,32600.0
2008-10-28 10:05:00,37.94,38.02,37.79,37.9,14400.0,31.6791,31.7459,31.5539,31.6457,14400.0
2008-10-28 10:10:00,37.88,38.02,37.85,37.94,3700.0,31.629,31.7459,31.604,31.6791,3700.0
2008-10-28 10:15:00,37.92,37.92,37.67,37.71,7200.0,31.6624,31.6624,31.4537,31.4871,7200.0
2008-10-28 10:20:00,37.7,37.84,37.64,37.68,5800.0,31.4787,31.5956,31.4286,31.462,5800.0
2008-10-28 10:25:00,37.7,37.88,37.69,37.73,12600.0,31.4787,31.629,31.4704,31.5038,12600.0
2008-10-28 10:30:00,37.73,37.77,37.63,37.65,21100.0,31.5038,31.5372,31.4203,31.437,21100.0
2008-10-28 10:35:00,37.68,37.73,37.52,37.52,5900.0,31.462,31.5038,31.3284,31.3284,5900.0
2008-10-28 10:40:00,37.51,37.51,37.24,37.37,23600.0,31.3201,31.3201,31.0946,31.2032,23600.0
2008-10-28 10:45:00,37.38,37.46,37.28,37.39,8500.0,31.2115,31.2783,31.128,31.2199,8500.0
2008-10-28 10:50:00,37.4,37.41,37.11,37.11,5300.0,31.2282,31.2366,30.9861,30.9861,5300.0
2008-10-28 10:55:00,37.08,37.08,36.87,36.99,7000.0,30.961,30.961,30.7857,30.8859,7000.0
2008-10-28 11:00:00,36.99,37.25,36.98,37.22,36600.0,30.8859,31.103,30.8775,31.0779,36600.0
2008-10-28 11:05:00,37.22,37.33,37.04,37.07,7400.0,31.0779,31.1698,30.9276,30.9527,7400.0
2008-10-28 11:10:00,37.11,37.27,37.09,37.27,5900.0,30.9861,31.1197,30.9694,31.1197,5900.0
2008-10-28 11:15:00,37.36,37.36,37.19,37.3,8500.0,31.1948,31.1948,31.0529,31.1447,8500.0
2008-10-28 11:20:00,37.35,37.35,37.12,37.12,7900.0,31.1865,31.1865,30.9944,30.9944,7900.0
2008-10-28 11:25:00,37.11,37.3,37.11,37.3,7500.0,30.9861,31.1447,30.9861,31.1447,7500.0
2008-10-28 11:30:00,37.29,37.52,37.28,37.52,16000.0,31.1364,31.3284,31.128,31.3284,16000.0
2008-10-28 11:35:00,37.5,37.59,37.48,37.55,15900.0,31.3117,31.3869,31.295,31.3535,15900.0
2008-10-28 11:40:00,37.55,37.69,37.44,37.57,28300.0,31.3535,31.4704,31.2616,31.3702,28300.0
2008-10-28 11:45:00,37.56,37.58,37.43,37.44,9500.0,31.3618,31.3785,31.2533,31.2616,9500.0
2008-10-28 11:50:00,37.43,37.47,37.3,37.36,6700.0,31.2533,31.2867,31.1447,31.1948,6700.0
2008-10-28 11:55:00,37.36,37.43,37.32,37.38,4700.0,31.1948,31.2533,31.1614,31.2115,4700.0
2008-10-28 12:00:00,37.31,37.34,37.26,37.33,4100.0,31.1531,31.1781,31.1113,31.1698,4100.0
2008-10-28 12:05:00,37.3,37.49,37.3,37.49,3700.0,31.1447,31.3034,31.1447,31.3034,3700.0
2008-10-28 12:10:00,37.49,37.54,37.45,37.54,1500.0,31.3034,31.3451,31.27,31.3451,1500.0
2008-10-28 12:15:00,37.51,37.58,37.51,37.57,800.0,31.3201,31.3785,31.3201,31.3702,800.0
2008-10-28 12:20:00,37.49,37.49,37.43,37.44,1100.0,31.3034,31.3034,31.2533,31.2616,1100.0
2008-10-28 12:25:00,37.41,37.42,37.33,37.36,3400.0,31.2366,31.2449,31.1698,31.1948,3400.0
2008-10-28 12:30:00,37.41,37.55,37.37,37.53,8000.0,31.2366,31.3535,31.2032,31.3368,8000.0
2008-10-28 12:35:00,37.56,37.61,37.46,37.49,4800.0,31.3618,31.4036,31.2783,31.3034,4800.0
2008-10-28 12:40:00,37.51,37.64,37.48,37.62,6800.0,31.3201,31.4286,31.295,31.4119,6800.0
2008-10-28 12:45:00,37.6,37.7,37.6,37.66,2700.0,31.3952,31.4787,31.3952,31.4453,2700.0
2008-10-28 12:50:00,37.75,37.76,37.68,37.69,1200.0,31.5205,31.5288,31.462,31.4704,1200.0
2008-10-28 12:55:00,37.63,37.76,37.63,37.7,10600.0,31.4203,31.5288,31.4203,31.4787,10600.0
2008-10-28 13:00:00,37.69,37.72,37.65,37.71,2600.0,31.4704,31.4954,31.437,31.4871,2600.0
2008-10-28 13:05:00,37.7,38.08,37.7,37.93,25700.0,31.4787,31.796,31.4787,31.6708,25700.0
2008-10-28 13:10:00,37.97,38.08,37.97,38.06,9800.0,31.7042,31.796,31.7042,31.7793,9800.0
2008-10-28 13:15:00,38.07,38.07,37.97,38.0,3800.0,31.7877,31.7877,31.7042,31.7292,3800.0
2008-10-28 13:20:00,37.96,38.04,37.95,37.98,10600.0,31.6958,31.7626,31.6875,31.7125,10600.0
2008-10-28 13:25:00,37.96,37.96,37.85,37.88,2900.0,31.6958,31.6958,31.604,31.629,2900.0
2008-10-28 13:30:00,37.91,37.92,37.85,37.87,9600.0,31.6541,31.6624,31.604,31.6207,9600.0
2008-10-28 13:35:00,37.86,37.86,37.74,37.74,14900.0,31.6123,31.6123,31.5121,31.5121,14900.0
2008-10-28 13:40:00,37.73,37.74,37.63,37.69,39700.0,31.5038,31.5121,31.4203,31.4704,39700.0
2008-10-28 13:45:00,37.75,37.76,37.68,37.68,4600.0,31.5205,31.5288,31.462,31.462,4600.0
2008-10-28 13:50:00,37.64,37.64,37.53,37.6,5300.0,31.4286,31.4286,31.3368,31.3952,5300.0
2008-10-28 13:55:00,37.57,37.62,37.42,37.53,6200.0,31.3702,31.4119,31.2449,31.3368,6200.0
2008-10-28 14:00:00,37.54,37.6,37.54,37.57,4300.0,31.3451,31.3952,31.3451,31.3702,4300.0
2008-10-28 14:05:00,37.59,37.68,37.59,37.62,10000.0,31.3869,31.462,31.3869,31.4119,10000.0
2008-10-28 14:10:00,37.58,37.85,37.57,37.85,5800.0,31.3785,31.604,31.3702,31.604,5800.0
2008-10-28 14:15:00,37.86,37.88,37.76,37.82,3600.0,31.6123,31.629,31.5288,31.5789,3600.0
2008-10-28 14:20:00,37.87,38.03,37.86,38.03,4300.0,31.6207,31.7543,31.6123,31.7543,4300.0
2008-10-28 14:25:00,38.05,38.22,38.0,38.19,2300.0,31.771,31.9129,31.7292,31.8879,2300.0
2008-10-28 14:30:00,38.19,38.44,38.19,38.32,5600.0,31.8879,32.0966,31.8879,31.9964,5600.0
2008-10-28 14:35:00,38.36,38.36,38.25,38.3,12000.0,32.0298,32.0298,31.938,31.9797,12000.0
2008-10-28 14:40:00,38.33,38.63,38.26,38.61,8200.0,32.0048,32.2553,31.9463,32.2386,8200.0
2008-10-28 14:45:00,38.62,38.72,38.5,38.63,12800.0,32.2469,32.3304,32.1467,32.2553,12800.0
2008-10-28 14:50:00,38.62,38.94,38.59,38.94,21600.0,32.2469,32.5141,32.2219,32.5141,21600.0
2008-10-28 14:55:00,39.0,39.05,38.86,38.87,7200.0,32.5642,32.6059,32.4473,32.4556,7200.0
2008-10-28 15:00:00,38.93,39.02,38.82,38.9,6300.0,32.5057,32.5809,32.4139,32.4807,6300.0
2008-10-28 15:05:00,38.81,38.84,38.64,38.67,14200.0,32.4055,32.4306,32.2636,32.2887,14200.0
2008-10-28 15:10:00,38.68,38.92,38.67,38.91,36200.0,32.297,32.4974,32.2887,32.489,36200.0
2008-10-28 15:15:00,38.95,39.19,38.78,39.19,23900.0,32.5224,32.7228,32.3805,32.7228,23900.0
2008-10-28 15:20:00,39.19,39.56,39.19,39.5,24600.0,32.7228,33.0318,32.7228,32.9817,24600.0
2008-10-28 15:25:00,39.5,39.63,39.38,39.56,26900.0,32.9817,33.0902,32.8815,33.0318,26900.0
2008-10-28 15:30:00,39.55,39.56,39.18,39.47,17900.0,33.0234,33.0318,32.7145,32.9566,17900.0
2008-10-28 15:35:00,39.54,39.92,39.51,39.75,15300.0,33.0151,33.3324,32.99,33.1904,15300.0
2008-10-28 15:40:00,39.85,39.94,39.75,39.84,22900.0,33.2739,33.3491,33.1904,33.2656,22900.0
2008-10-28 15:45:00,39.89,40.02,39.75,39.99,13800.0,33.3073,33.4159,33.1904,33.3908,13800.0
2008-10-28 15:50:00,40.04,40.2,40.01,40.19,17200.0,33.4326,33.5662,33.4075,33.5578,17200.0
2008-10-28 15:55:00,40.21,40.8,40.21,40.8,24100.0,33.5745,34.0672,33.5745,34.0672,24100.0
2008-10-29 09:30:00,40.91,40.91,40.5,40.58,27000.0,34.159,34.159,33.8167,33.8835,27000.0
2008-10-29 09:35:00,40.59,40.59,40.37,40.51,6700.0,33.8918,33.8918,33.7081,33.825,6700.0
2008-10-29 09:40:00,40.5,40.8,40.5,40.71,23600.0,33.8167,34.0672,33.8167,33.992,23600.0
2008-10-29 09:45:00,40.77,40.77,40.58,40.62,15800.0,34.0421,34.0421,33.8835,33.9169,15800.0
2008-10-29 09:50:00,40.58,40.61,40.46,40.54,6000.0,33.8835,33.9085,33.7833,33.8501,6000.0
2008-10-29 09:55:00,40.56,40.77,40.56,40.58,9600.0,33.8668,34.0421,33.8668,33.8835,9600.0
2008-10-29 10:00:00,40.45,40.61,40.41,40.59,5900.0,33.7749,33.9085,33.7415,33.8918,5900.0
2008-10-29 10:05:00,40.6,40.92,40.6,40.92,4500.0,33.9002,34.1674,33.9002,34.1674,4500.0
2008-10-29 10:10:00,40.93,41.0,40.87,41.0,3100.0,34.1757,34.2342,34.1256,34.2342,3100.0
2008-10-29 10:15:00,41.06,41.23,41.03,41.11,11600.0,34.2843,34.4262,34.2592,34.326,11600.0
2008-10-29 10:20:00,41.12,41.16,41.04,41.14,3800.0,34.3343,34.3677,34.2676,34.351,3800.0
2008-10-29 10:25:00,41.15,41.17,41.12,41.12,5300.0,34.3594,34.3761,34.3343,34.3343,5300.0
2008-10-29 10:30:00,41.08,41.12,40.93,40.93,4000.0,34.301,34.3343,34.1757,34.1757,4000.0
2008-10-29 10:35:00,40.92,40.93,40.65,40.65,4500.0,34.1674,34.1757,33.9419,33.9419,4500.0
2008-10-29 10:40:00,40.73,40.74,40.58,40.65,11000.0,34.0087,34.0171,33.8835,33.9419,11000.0
2008-10-29 10:45:00,40.7,40.72,40.59,40.6,7500.0,33.9837,34.0004,33.8918,33.9002,7500.0
2008-10-29 10:50:00,40.62,40.73,40.54,40.54,9400.0,33.9169,34.0087,33.8501,33.8501,9400.0
2008-10-29 10:55:00,40.51,40.56,40.5,40.56,2000.0,33.825,33.8668,33.8167,33.8668,2000.0
2008-10-29 11:00:00,40.53,40.66,40.47,40.64,5700.0,33.8417,33.9503,33.7916,33.9336,5700.0
2008-10-29 11:05:00,40.61,40.72,40.61,40.72,800.0,33.9085,34.0004,33.9085,34.0004,800.0
2008-10-29 11:10:00,40.65,40.72,40.55,40.72,4300.0,33.9419,34.0004,33.8584,34.0004,4300.0
2008-10-29 11:15:00,40.65,40.8,40.54,40.8,6500.0,33.9419,34.0672,33.8501,34.0672,6500.0
2008-10-29 11:20:00,40.81,40.91,40.76,40.91,10100.0,34.0755,34.159,34.0338,34.159,10100.0
2008-10-29 11:25:00,40.88,40.92,40.81,40.89,11400.0,34.134,34.1674,34.0755,34.1423,11400.0
2008-10-29 11:30:00,40.89,40.95,40.81,40.88,7900.0,34.1423,34.1924,34.0755,34.134,7900.0
2008-10-29 11:35:00,40.91,40.96,40.89,40.94,2400.0,34.159,34.2008,34.1423,34.1841,2400.0
2008-10-29 11:40:00,40.96,40.96,40.85,40.91,8600.0,34.2008,34.2008,34.1089,34.159,8600.0
2008-10-29 11:45:00,40.91,41.04,40.84,41.04,15500.0,34.159,34.2676,34.1006,34.2676,15500.0
2008-10-29 11:50:00,41.01,41.11,40.95,41.1,8200.0,34.2425,34.326,34.1924,34.3176,8200.0
2008-10-29 11:55:00,41.09,41.15,41.05,41.14,5100.0,34.3093,34.3594,34.2759,34.351,5100.0
2008-10-29 12:00:00,41.13,41.14,41.02,41.05,3700.0,34.3427,34.351,34.2509,34.2759,3700.0
2008-10-29 12:05:00,41.03,41.08,40.98,41.01,15600.0,34.2592,34.301,34.2175,34.2425,15600.0
2008-10-29 12:10:00,41.0,41.0,40.94,40.99,3900.0,34.2342,34.2342,34.1841,34.2258,3900.0
2008-10-29 12:15:00,40.99,41.03,40.96,41.01,11400.0,34.2258,34.2592,34.2008,34.2425,11400.0
2008-10-29 12:20:00,41.06,41.13,41.03,41.13,3700.0,34.2843,34.3427,34.2592,34.3427,3700.0
2008-10-29 12:25:00,41.19,41.31,41.19,41.31,15600.0,34.3928,34.493,34.3928,34.493,15600.0
2008-10-29 12:30:00,41.32,41.5,41.32,41.49,19200.0,34.5013,34.6516,34.5013,34.6433,19200.0
2008-10-29 12:35:00,41.49,41.66,41.46,41.59,11900.0,34.6433,34.7852,34.6182,34.7268,11900.0
2008-10-29 12:40:00,41.52,41.52,41.41,41.41,17100.0,34.6683,34.6683,34.5765,34.5765,17100.0
2008-10-29 12:45:00,41.39,41.49,41.39,41.49,7500.0,34.5598,34.6433,34.5598,34.6433,7500.0
2008-10-29 12:50:00,41.48,41.58,41.42,41.42,20600.0,34.6349,34.7184,34.5848,34.5848,20600.0
2008-10-29 12:55:00,41.45,41.51,41.3,41.32,7400.0,34.6099,34.66,34.4846,34.5013,7400.0
2008-10-29 13:00:00,41.36,41.4,41.27,41.35,7000.0,34.5347,34.5681,34.4596,34.5264,7000.0
2008-10-29 13:05:00,41.4,41.4,41.28,41.32,1300.0,34.5681,34.5681,34.4679,34.5013,1300.0
2008-10-29 13:10:00,41.32,41.32,41.28,41.28,700.0,34.5013,34.5013,34.4679,34.4679,700.0
2008-10-29 13:15:00,41.34,41.34,41.23,41.23,800.0,34.518,34.518,34.4262,34.4262,800.0
2008-10-29 13:20:00,41.24,41.43,41.23,41.43,13000.0,34.4345,34.5932,34.4262,34.5932,13000.0
2008-10-29 13:25:00,41.42,41.55,41.41,41.42,47400.0,34.5848,34.6934,34.5765,34.5848,47400.0
2008-10-29 13:30:00,41.45,41.64,41.43,41.62,11900.0,34.6099,34.7685,34.5932,34.7518,11900.0
2008-10-29 13:35:00,41.64,41.72,41.64,41.64,2600.0,34.7685,34.8353,34.7685,34.7685,2600.0
2008-10-29 13:40:00,41.68,41.68,41.53,41.53,800.0,34.8019,34.8019,34.6767,34.6767,800.0
2008-10-29 13:45:00,41.53,41.64,41.53,41.56,6900.0,34.6767,34.7685,34.6767,34.7017,6900.0
2008-10-29 13:50:00,41.56,41.69,41.56,41.69,2200.0,34.7017,34.8103,34.7017,34.8103,2200.0
2008-10-29 13:55:00,41.67,41.67,41.41,41.41,8600.0,34.7936,34.7936,34.5765,34.5765,8600.0
2008-10-29 14:00:00,41.44,41.49,41.36,41.36,24900.0,34.6015,34.6433,34.5347,34.5347,24900.0
2008-10-29 14:05:00,41.34,41.34,41.22,41.3,12200.0,34.518,34.518,34.4178,34.4846,12200.0
2008-10-29 14:10:00,41.26,41.65,41.26,41.56,7100.0,34.4512,34.7769,34.4512,34.7017,7100.0
2008-10-29 14:15:00,41.4,41.55,41.0,41.41,15000.0,34.5681,34.6934,34.2342,34.5765,15000.0
2008-10-29 14:20:00,41.34,41.66,40.91,40.97,21900.0,34.518,34.7852,34.159,34.2091,21900.0
2008-10-29 14:25:00,40.98,41.23,40.79,41.2,17200.0,34.2175,34.4262,34.0588,34.4011,17200.0
2008-10-29 14:30:00,41.08,41.08,40.6,40.66,19000.0,34.301,34.301,33.9002,33.9503,19000.0
2008-10-29 14:35:00,40.68,40.99,40.68,40.99,12400.0,33.967,34.2258,33.967,34.2258,12400.0
2008-10-29 14:40:00,41.13,41.46,41.11,41.27,30100.0,34.3427,34.6182,34.326,34.4596,30100.0
2008-10-29 14:45:00,41.26,41.52,41.17,41.51,10700.0,34.4512,34.6683,34.3761,34.66,10700.0
2008-10-29 14:50:00,41.43,41.43,41.12,41.12,16900.0,34.5932,34.5932,34.3343,34.3343,16900.0
2008-10-29 14:55:00,41.18,41.39,41.09,41.38,3900.0,34.3844,34.5598,34.3093,34.5514,3900.0
2008-10-29 15:00:00,41.38,41.43,41.11,41.19,27300.0,34.5514,34.5932,34.326,34.3928,27300.0
2008-10-29 15:05:00,41.15,41.4,41.15,41.24,14900.0,34.3594,34.5681,34.3594,34.4345,14900.0
2008-10-29 15:10:00,41.2,41.55,41.2,41.55,16400.0,34.4011,34.6934,34.4011,34.6934,16400.0
2008-10-29 15:15:00,41.51,42.06,41.51,42.05,18600.0,34.66,35.1192,34.66,35.1109,18600.0
2008-10-29 15:20:00,42.14,42.39,42.14,42.31,9900.0,35.186,35.3948,35.186,35.328,9900.0
2008-10-29 15:25:00,42.31,42.49,42.2,42.2,9300.0,35.328,35.4783,35.2361,35.2361,9300.0
2008-10-29 15:30:00,42.15,42.37,41.78,41.78,21300.0,35.1944,35.3781,34.8854,34.8854,21300.0
2008-10-29 15:35:00,41.77,41.99,41.72,41.89,14200.0,34.8771,35.0608,34.8353,34.9773,14200.0
2008-10-29 15:40:00,41.91,42.14,41.91,42.05,10200.0,34.994,35.186,34.994,35.1109,10200.0
2008-10-29 15:45:00,42.02,42.44,42.02,42.2,9500.0,35.0858,35.4365,35.0858,35.2361,9500.0
2008-10-29 15:50:00,42.25,42.28,41.35,41.39,46800.0,35.2779,35.3029,34.5264,34.5598,46800.0
2008-10-29 15:55:00,41.41,41.5,40.58,40.63,19300.0,34.5765,34.6516,33.8835,33.9252,19300.0
2008-10-30 09:30:00,42.35,42.4,41.83,42.16,16700.0,35.3614,35.4031,34.9272,35.2027,16700.0
2008-10-30 09:35:00,42.15,42.31,42.06,42.12,8200.0,35.1944,35.328,35.1192,35.1693,8200.0
2008-10-30 09:40:00,42.13,42.32,42.02,42.28,6100.0,35.1777,35.3363,35.0858,35.3029,6100.0
2008-10-30 09:45:00,42.35,42.5,42.35,42.45,9900.0,35.3614,35.4866,35.3614,35.4449,9900.0
2008-10-30 09:50:00,42.36,42.36,42.27,42.27,2800.0,35.3697,35.3697,35.2946,35.2946,2800.0
2008-10-30 09:55:00,42.22,42.25,42.05,42.13,10700.0,35.2528,35.2779,35.1109,35.1777,10700.0
2008-10-30 10:00:00,42.14,42.27,42.08,42.27,8500.0,35.186,35.2946,35.1359,35.2946,8500.0
2008-10-30 10:05:00,42.28,42.35,42.24,42.26,4200.0,35.3029,35.3614,35.2695,35.2862,4200.0
2008-10-30 10:10:00,42.27,42.37,42.12,42.12,2700.0,35.2946,35.3781,35.1693,35.1693,2700.0
2008-10-30 10:15:00,42.1,42.1,41.89,41.89,7500.0,35.1526,35.1526,34.9773,34.9773,7500.0
2008-10-30 10:20:00,41.9,41.95,41.84,41.91,2400.0,34.9856,35.0274,34.9355,34.994,2400.0
2008-10-30 10:25:00,41.95,41.97,41.77,41.79,5500.0,35.0274,35.0441,34.8771,34.8938,5500.0
2008-10-30 10:30:00,41.8,41.9,41.71,41.84,22400.0,34.9021,34.9856,34.827,34.9355,22400.0
2008-10-30 10:35:00,41.75,41.8,41.63,41.64,4100.0,34.8604,34.9021,34.7602,34.7685,4100.0
2008-10-30 10:40:00,41.68,41.68,41.44,41.49,4900.0,34.8019,34.8019,34.6015,34.6433,4900.0
2008-10-30 10:45:00,41.54,41.63,41.54,41.58,1700.0,34.685,34.7602,34.685,34.7184,1700.0
2008-10-30 10:50:00,41.59,41.78,41.59,41.75,22000.0,34.7268,34.8854,34.7268,34.8604,22000.0
2008-10-30 10:55:00,41.78,41.82,41.69,41.69,4800.0,34.8854,34.9188,34.8103,34.8103,4800.0
2008-10-30 11:00:00,41.69,41.97,41.69,41.97,4800.0,34.8103,35.0441,34.8103,35.0441,4800.0
2008-10-30 11:05:00,41.93,41.93,41.8,41.86,7700.0,35.0107,35.0107,34.9021,34.9522,7700.0
2008-10-30 11:10:00,41.86,41.98,41.82,41.9,19800.0,34.9522,35.0524,34.9188,34.9856,19800.0
2008-10-30 11:15:00,41.94,41.94,41.63,41.63,10600.0,35.019,35.019,34.7602,34.7602,10600.0
2008-10-30 11:20:00,41.72,41.75,41.67,41.69,3300.0,34.8353,34.8604,34.7936,34.8103,3300.0
2008-10-30 11:25:00,41.59,41.63,41.51,41.54,8100.0,34.7268,34.7602,34.66,34.685,8100.0
2008-10-30 11:30:00,41.62,41.67,41.45,41.45,2300.0,34.7518,34.7936,34.6099,34.6099,2300.0
2008-10-30 11:35:00,41.42,41.49,41.31,41.49,5400.0,34.5848,34.6433,34.493,34.6433,5400.0
2008-10-30 11:40:00,41.5,41.55,41.39,41.55,6800.0,34.6516,34.6934,34.5598,34.6934,6800.0
2008-10-30 11:45:00,41.51,41.55,41.26,41.34,11600.0,34.66,34.6934,34.4512,34.518,11600.0
2008-10-30 11:50:00,41.32,41.34,41.06,41.09,8000.0,34.5013,34.518,34.2843,34.3093,8000.0
2008-10-30 11:55:00,41.09,41.24,41.09,41.24,2600.0,34.3093,34.4345,34.3093,34.4345,2600.0
2008-10-30 12:00:00,41.21,41.48,41.17,41.48,3800.0,34.4095,34.6349,34.3761,34.6349,3800.0
2008-10-30 12:05:00,41.49,41.49,41.34,41.39,2600.0,34.6433,34.6433,34.518,34.5598,2600.0
2008-10-30 12:10:00,41.35,41.41,41.27,41.41,4800.0,34.5264,34.5765,34.4596,34.5765,4800.0
2008-10-30 12:15:00,41.43,41.43,41.34,41.43,2300.0,34.5932,34.5932,34.518,34.5932,2300.0
2008-10-30 12:20:00,41.46,41.57,41.46,41.47,3000.0,34.6182,34.7101,34.6182,34.6266,3000.0
2008-10-30 12:25:00,41.36,41.46,41.36,41.46,4300.0,34.5347,34.6182,34.5347,34.6182,4300.0
2008-10-30 12:30:00,41.46,41.73,41.42,41.71,9600.0,34.6182,34.8437,34.5848,34.827,9600.0
2008-10-30 12:35:00,41.66,41.74,41.64,41.67,9300.0,34.7852,34.852,34.7685,34.7936,9300.0
2008-10-30 12:40:00,41.68,41.73,41.62,41.71,10900.0,34.8019,34.8437,34.7518,34.827,10900.0
2008-10-30 12:45:00,41.69,41.69,41.59,41.67,31900.0,34.8103,34.8103,34.7268,34.7936,31900.0
2008-10-30 12:50:00,41.72,41.72,41.61,41.67,13800.0,34.8353,34.8353,34.7435,34.7936,13800.0
2008-10-30 12:55:00,41.66,41.66,41.52,41.52,2400.0,34.7852,34.7852,34.6683,34.6683,2400.0
2008-10-30 13:00:00,41.43,41.55,41.43,41.55,5300.0,34.5932,34.6934,34.5932,34.6934,5300.0
2008-10-30 13:05:00,41.59,41.67,41.59,41.67,800.0,34.7268,34.7936,34.7268,34.7936,800.0
2008-10-30 13:10:00,41.79,41.91,41.74,41.91,4100.0,34.8938,34.994,34.852,34.994,4100.0
2008-10-30 13:15:00,41.88,42.0,41.88,41.93,5300.0,34.9689,35.0691,34.9689,35.0107,5300.0
2008-10-30 13:20:00,41.87,41.87,41.78,41.78,3200.0,34.9606,34.9606,34.8854,34.8854,3200.0
2008-10-30 13:25:00,41.8,41.8,41.61,41.61,700.0,34.9021,34.9021,34.7435,34.7435,700.0
2008-10-30 13:30:00,41.69,41.72,41.65,41.7,7900.0,34.8103,34.8353,34.7769,34.8186,7900.0
2008-10-30 13:35:00,41.71,41.9,41.7,41.88,12400.0,34.827,34.9856,34.8186,34.9689,12400.0
2008-10-30 13:40:00,41.82,41.85,41.53,41.57,64800.0,34.9188,34.9439,34.6767,34.7101,64800.0
2008-10-30 13:45:00,41.56,41.64,41.55,41.6,34400.0,34.7017,34.7685,34.6934,34.7351,34400.0
2008-10-30 13:50:00,41.61,41.83,41.61,41.78,20100.0,34.7435,34.9272,34.7435,34.8854,20100.0
2008-10-30 13:55:00,41.79,41.86,41.77,41.86,6800.0,34.8938,34.9522,34.8771,34.9522,6800.0
2008-10-30 14:00:00,41.85,41.92,41.82,41.89,3700.0,34.9439,35.0023,34.9188,34.9773,3700.0
2008-10-30 14:05:00,41.9,42.04,41.89,42.03,18600.0,34.9856,35.1025,34.9773,35.0942,18600.0
2008-10-30 14:10:00,42.07,42.07,41.95,41.95,2200.0,35.1276,35.1276,35.0274,35.0274,2200.0
2008-10-30 14:15:00,42.01,42.02,41.86,41.88,3200.0,35.0775,35.0858,34.9522,34.9689,3200.0
2008-10-30 14:20:00,41.98,42.21,41.89,42.21,15800.0,35.0524,35.2445,34.9773,35.2445,15800.0
2008-10-30 14:25:00,42.22,42.27,42.15,42.21,5400.0,35.2528,35.2946,35.1944,35.2445,5400.0
2008-10-30 14:30:00,42.13,42.22,42.06,42.17,30600.0,35.1777,35.2528,35.1192,35.2111,30600.0
2008-10-30 14:35:00,42.21,42.26,42.11,42.11,9200.0,35.2445,35.2862,35.161,35.161,9200.0
2008-10-30 14:40:00,42.19,42.26,42.05,42.15,10100.0,35.2278,35.2862,35.1109,35.1944,10100.0
2008-10-30 14:45:00,42.09,42.24,42.07,42.24,7300.0,35.1443,35.2695,35.1276,35.2695,7300.0
2008-10-30 14:50:00,42.2,42.26,42.14,42.14,14500.0,35.2361,35.2862,35.186,35.186,14500.0
2008-10-30 14:55:00,42.11,42.2,42.02,42.16,16700.0,35.161,35.2361,35.0858,35.2027,16700.0
2008-10-30 15:00:00,42.16,42.29,42.11,42.29,2500.0,35.2027,35.3113,35.161,35.3113,2500.0
2008-10-30 15:05:00,42.31,42.45,42.31,42.37,6500.0,35.328,35.4449,35.328,35.3781,6500.0
2008-10-30 15:10:00,42.35,42.35,42.14,42.22,3700.0,35.3614,35.3614,35.186,35.2528,3700.0
2008-10-30 15:15:00,42.02,42.05,41.79,41.93,8600.0,35.0858,35.1109,34.8938,35.0107,8600.0
2008-10-30 15:20:00,41.91,42.01,41.7,42.01,29000.0,34.994,35.0775,34.8186,35.0775,29000.0
2008-10-30 15:25:00,41.96,42.1,41.85,42.03,11900.0,35.0357,35.1526,34.9439,35.0942,11900.0
2008-10-30 15:30:00,42.09,42.09,41.69,41.75,4200.0,35.1443,35.1443,34.8103,34.8604,4200.0
2008-10-30 15:35:00,41.75,41.88,41.62,41.88,6900.0,34.8604,34.9689,34.7518,34.9689,6900.0
2008-10-30 15:40:00,41.99,42.05,41.59,41.71,11900.0,35.0608,35.1109,34.7268,34.827,11900.0
2008-10-30 15:45:00,41.65,41.94,41.6,41.87,14900.0,34.7769,35.019,34.7351,34.9606,14900.0
2008-10-30 15:50:00,41.92,42.08,41.8,42.05,39100.0,35.0023,35.1359,34.9021,35.1109,39100.0
2008-10-30 15:55:00,42.04,42.4,42.04,42.25,14000.0,35.1025,35.4031,35.1025,35.2779,14000.0
2008-10-31 09:30:00,42.27,42.3,41.89,42.04,14000.0,35.2946,35.3196,34.9773,35.1025,14000.0
2008-10-31 09:35:00,41.93,42.05,41.86,42.04,2600.0,35.0107,35.1109,34.9522,35.1025,2600.0
2008-10-31 09:40:00,41.98,42.05,41.71,41.71,13900.0,35.0524,35.1109,34.827,34.827,13900.0
2008-10-31 09:45:00,41.76,41.78,41.67,41.67,7000.0,34.8687,34.8854,34.7936,34.7936,7000.0
2008-10-31 09:50:00,41.69,41.83,41.69,41.76,3400.0,34.8103,34.9272,34.8103,34.8687,3400.0
2008-10-31 09:55:00,41.8,41.86,41.69,41.83,5400.0,34.9021,34.9522,34.8103,34.9272,5400.0
2008-10-31 10:00:00,41.86,42.09,41.86,42.05,5000.0,34.9522,35.1443,34.9522,35.1109,5000.0
2008-10-31 10:05:00,42.05,42.15,41.97,42.15,2400.0,35.1109,35.1944,35.0441,35.1944,2400.0
2008-10-31 10:10:00,42.15,42.29,42.13,42.25,4000.0,35.1944,35.3113,35.1777,35.2779,4000.0
2008-10-31 10:15:00,42.22,42.26,42.12,42.23,3900.0,35.2528,35.2862,35.1693,35.2612,3900.0
2008-10-31 10:20:00,42.24,42.25,42.12,42.12,5400.0,35.2695,35.2779,35.1693,35.1693,5400.0
2008-10-31 10:25:00,42.13,42.16,42.06,42.15,13000.0,35.1777,35.2027,35.1192,35.1944,13000.0
2008-10-31 10:30:00,42.17,42.29,42.17,42.19,5600.0,35.2111,35.3113,35.2111,35.2278,5600.0
2008-10-31 10:35:00,42.11,42.12,42.04,42.08,2400.0,35.161,35.1693,35.1025,35.1359,2400.0
2008-10-31 10:40:00,42.01,42.07,41.98,42.06,13800.0,35.0775,35.1276,35.0524,35.1192,13800.0
2008-10-31 10:45:00,42.04,42.04,41.88,42.02,1700.0,35.1025,35.1025,34.9689,35.0858,1700.0
2008-10-31 10:50:00,41.91,42.03,41.91,42.03,5200.0,34.994,35.0942,34.994,35.0942,5200.0
2008-10-31 10:55:00,41.97,42.06,41.93,42.06,2100.0,35.0441,35.1192,35.0107,35.1192,2100.0
2008-10-31 11:00:00,42.09,42.18,42.08,42.14,6400.0,35.1443,35.2194,35.1359,35.186,6400.0
2008-10-31 11:05:00,42.24,42.27,42.16,42.17,8200.0,35.2695,35.2946,35.2027,35.2111,8200.0
2008-10-31 11:10:00,42.21,42.22,42.12,42.12,7000.0,35.2445,35.2528,35.1693,35.1693,7000.0
2008-10-31 11:15:00,42.13,42.52,42.13,42.52,5300.0,35.1777,35.5033,35.1777,35.5033,5300.0
2008-10-31 11:20:00,42.53,42.61,42.46,42.57,22000.0,35.5117,35.5785,35.4532,35.5451,22000.0
2008-10-31 11:25:00,42.55,42.55,42.46,42.55,11100.0,35.5284,35.5284,35.4532,35.5284,11100.0
2008-10-31 11:30:00,42.52,42.59,42.46,42.46,3500.0,35.5033,35.5618,35.4532,35.4532,3500.0
2008-10-31 11:35:00,42.46,42.61,42.46,42.57,7500.0,35.4532,35.5785,35.4532,35.5451,7500.0
2008-10-31 11:40:00,42.65,42.65,42.56,42.58,3000.0,35.6119,35.6119,35.5367,35.5534,3000.0
2008-10-31 11:45:00,42.59,42.67,42.45,42.46,9300.0,35.5618,35.6286,35.4449,35.4532,9300.0
2008-10-31 11:50:00,42.47,42.64,42.43,42.64,5100.0,35.4616,35.6035,35.4282,35.6035,5100.0
2008-10-31 11:55:00,42.65,42.65,42.54,42.56,10200.0,35.6119,35.6119,35.52,35.5367,10200.0
2008-10-31 12:00:00,42.53,42.53,42.47,42.49,5900.0,35.5117,35.5117,35.4616,35.4783,5900.0
2008-10-31 12:05:00,42.43,42.51,42.43,42.45,3300.0,35.4282,35.495,35.4282,35.4449,3300.0
2008-10-31 12:10:00,42.43,42.45,42.37,42.4,2500.0,35.4282,35.4449,35.3781,35.4031,2500.0
2008-10-31 12:15:00,42.28,42.32,42.28,42.32,1300.0,35.3029,35.3363,35.3029,35.3363,1300.0
2008-10-31 12:20:00,42.34,42.39,42.3,42.3,3000.0,35.353,35.3948,35.3196,35.3196,3000.0
2008-10-31 12:25:00,42.45,42.48,42.4,42.4,1000.0,35.4449,35.4699,35.4031,35.4031,1000.0
2008-10-31 12:30:00,42.44,42.44,42.26,42.28,3900.0,35.4365,35.4365,35.2862,35.3029,3900.0
2008-10-31 12:35:00,42.32,42.34,42.29,42.29,5100.0,35.3363,35.353,35.3113,35.3113,5100.0
2008-10-31 12:40:00,42.35,42.35,42.32,42.32,700.0,35.3614,35.3614,35.3363,35.3363,700.0
2008-10-31 12:45:00,42.28,42.44,42.28,42.44,3200.0,35.3029,35.4365,35.3029,35.4365,3200.0
2008-10-31 12:50:00,42.47,42.47,42.43,42.43,600.0,35.4616,35.4616,35.4282,35.4282,600.0
2008-10-31 12:55:00,42.47,42.5,42.45,42.46,1400.0,35.4616,35.4866,35.4449,35.4532,1400.0
2008-10-31 13:00:00,42.43,42.52,42.43,42.52,8400.0,35.4282,35.5033,35.4282,35.5033,8400.0
2008-10-31 13:05:00,42.54,42.64,42.51,42.56,11800.0,35.52,35.6035,35.495,35.5367,11800.0
2008-10-31 13:10:00,42.58,42.63,42.56,42.63,4400.0,35.5534,35.5952,35.5367,35.5952,4400.0
2008-10-31 13:15:00,42.66,42.74,42.61,42.74,1000.0,35.6202,35.687,35.5785,35.687,1000.0
2008-10-31 13:20:00,42.74,43.07,42.74,43.05,6300.0,35.687,35.9626,35.687,35.9459,6300.0
2008-10-31 13:25:00,43.0,43.03,42.9,42.99,13000.0,35.9041,35.9292,35.8206,35.8958,13000.0
2008-10-31 13:30:00,43.01,43.23,43.0,43.2,5900.0,35.9125,36.0962,35.9041,36.0711,5900.0
2008-10-31 13:35:00,43.24,43.26,43.05,43.05,12000.0,36.1045,36.1212,35.9459,35.9459,12000.0
2008-10-31 13:40:00,43.05,43.1,42.97,43.05,9400.0,35.9459,35.9876,35.8791,35.9459,9400.0
2008-10-31 13:45:00,43.07,43.09,42.98,43.0,7500.0,35.9626,35.9793,35.8874,35.9041,7500.0
2008-10-31 13:50:00,43.0,43.04,42.93,42.97,13100.0,35.9041,35.9375,35.8457,35.8791,13100.0
2008-10-31 13:55:00,42.97,43.05,42.91,43.0,12200.0,35.8791,35.9459,35.829,35.9041,12200.0
2008-10-31 14:00:00,43.01,43.09,42.92,43.03,13600.0,35.9125,35.9793,35.8373,35.9292,13600.0
2008-10-31 14:05:00,43.06,43.2,43.06,43.18,3900.0,35.9542,36.0711,35.9542,36.0544,3900.0
2008-10-31 14:10:00,43.16,43.22,43.14,43.15,5000.0,36.0377,36.0878,36.021,36.0294,5000.0
2008-10-31 14:15:00,43.11,43.11,42.87,42.91,28500.0,35.996,35.996,35.7956,35.829,28500.0
2008-10-31 14:20:00,42.89,42.97,42.82,42.92,10500.0,35.8123,35.8791,35.7538,35.8373,10500.0
2008-10-31 14:25:00,42.92,43.09,42.9,43.03,4500.0,35.8373,35.9793,35.8206,35.9292,4500.0
2008-10-31 14:30:00,43.06,43.11,42.89,43.1,9000.0,35.9542,35.996,35.8123,35.9876,9000.0
2008-10-31 14:35:00,43.15,43.24,43.12,43.23,5500.0,36.0294,36.1045,36.0043,36.0962,5500.0
2008-10-31 14:40:00,43.2,43.2,43.1,43.14,16500.0,36.0711,36.0711,35.9876,36.021,16500.0
2008-10-31 14:45:00,43.17,43.19,42.97,43.07,19200.0,36.0461,36.0628,35.8791,35.9626,19200.0
2008-10-31 14:50:00,43.12,43.24,43.12,43.23,13700.0,36.0043,36.1045,36.0043,36.0962,13700.0
2008-10-31 14:55:00,43.29,43.3,43.21,43.28,13000.0,36.1463,36.1546,36.0795,36.1379,13000.0
2008-10-31 15:00:00,43.29,43.49,43.28,43.4,12800.0,36.1463,36.3133,36.1379,36.2381,12800.0
2008-10-31 15:05:00,43.4,43.41,43.16,43.34,12200.0,36.2381,36.2465,36.0377,36.188,12200.0
2008-10-31 15:10:00,43.4,43.4,43.01,43.04,31600.0,36.2381,36.2381,35.9125,35.9375,31600.0
2008-10-31 15:15:00,43.04,43.07,42.85,42.85,17400.0,35.9375,35.9626,35.7789,35.7789,17400.0
2008-10-31 15:20:00,42.85,43.0,42.71,42.96,9500.0,35.7789,35.9041,35.662,35.8707,9500.0
2008-10-31 15:25:00,42.97,42.97,42.59,42.67,12600.0,35.8791,35.8791,35.5618,35.6286,12600.0
2008-10-31 15:30:00,42.63,42.87,42.58,42.82,12100.0,35.5952,35.7956,35.5534,35.7538,12100.0
2008-10-31 15:35:00,42.81,42.99,42.81,42.94,8000.0,35.7455,35.8958,35.7455,35.854,8000.0
2008-10-31 15:40:00,43.04,43.04,42.36,42.58,9700.0,35.9375,35.9375,35.3697,35.5534,9700.0
2008-10-31 15:45:00,42.61,42.71,42.4,42.57,27500.0,35.5785,35.662,35.4031,35.5451,27500.0
2008-10-31 15:50:00,42.6,42.71,42.36,42.41,25800.0,35.5701,35.662,35.3697,35.4115,25800.0
2008-10-31 15:55:00,42.44,42.92,42.44,42.91,27400.0,35.4365,35.8373,35.4365,35.829,27400.0
2008-11-03 09:30:00,42.9,42.94,42.68,42.68,25400.0,35.8206,35.854,35.6369,35.6369,25400.0
2008-11-03 09:35:00,42.71,43.01,42.71,42.95,2700.0,35.662,35.9125,35.662,35.8624,2700.0
2008-11-03 09:40:00,43.0,43.08,43.0,43.02,4200.0,35.9041,35.9709,35.9041,35.9208,4200.0
2008-11-03 09:45:00,43.07,43.17,43.07,43.17,3800.0,35.9626,36.0461,35.9626,36.0461,3800.0
2008-11-03 09:50:00,43.17,43.18,43.1,43.1,15800.0,36.0461,36.0544,35.9876,35.9876,15800.0
2008-11-03 09:55:00,43.01,43.04,42.92,42.92,17500.0,35.9125,35.9375,35.8373,35.8373,17500.0
2008-11-03 10:00:00,42.88,42.99,42.74,42.74,8200.0,35.8039,35.8958,35.687,35.687,8200.0
2008-11-03 10:05:00,42.76,42.76,42.72,42.73,400.0,35.7037,35.7037,35.6703,35.6787,400.0
2008-11-03 10:10:00,42.83,42.89,42.83,42.89,200.0,35.7622,35.8123,35.7622,35.8123,200.0
2008-11-03 10:15:00,43.0,43.0,42.85,42.85,1300.0,35.9041,35.9041,35.7789,35.7789,1300.0
2008-11-03 10:20:00,42.9,42.9,42.72,42.72,6200.0,35.8206,35.8206,35.6703,35.6703,6200.0
2008-11-03 10:25:00,42.65,42.68,42.61,42.64,6800.0,35.6119,35.6369,35.5785,35.6035,6800.0
2008-11-03 10:30:00,42.6,42.68,42.55,42.68,7100.0,35.5701,35.6369,35.5284,35.6369,7100.0
2008-11-03 10:35:00,42.68,42.77,42.64,42.77,2000.0,35.6369,35.7121,35.6035,35.7121,2000.0
2008-11-03 10:40:00,42.77,42.79,42.71,42.71,7200.0,35.7121,35.7288,35.662,35.662,7200.0
2008-11-03 10:45:00,42.73,42.83,42.7,42.83,36700.0,35.6787,35.7622,35.6536,35.7622,36700.0
2008-11-03 10:50:00,42.82,42.9,42.79,42.86,19300.0,35.7538,35.8206,35.7288,35.7872,19300.0
2008-11-03 10:55:00,42.87,42.87,42.75,42.75,2400.0,35.7956,35.7956,35.6954,35.6954,2400.0
2008-11-03 11:00:00,42.81,42.87,42.81,42.87,2000.0,35.7455,35.7956,35.7455,35.7956,2000.0
2008-11-03 11:05:00,42.78,42.8,42.76,42.76,600.0,35.7204,35.7371,35.7037,35.7037,600.0
2008-11-03 11:10:00,42.85,42.85,42.79,42.79,4000.0,35.7789,35.7789,35.7288,35.7288,4000.0
2008-11-03 11:15:00,42.71,42.77,42.71,42.76,3200.0,35.662,35.7121,35.662,35.7037,3200.0
2008-11-03 11:20:00,42.72,42.73,42.72,42.73,500.0,35.6703,35.6787,35.6703,35.6787,500.0
2008-11-03 11:25:00,42.73,42.79,42.73,42.77,3900.0,35.6787,35.7288,35.6787,35.7121,3900.0
2008-11-03 11:30:00,42.77,42.8,42.76,42.76,4200.0,35.7121,35.7371,35.7037,35.7037,4200.0
2008-11-03 11:35:00,42.81,42.83,42.8,42.82,2700.0,35.7455,35.7622,35.7371,35.7538,2700.0
2008-11-03 11:40:00,42.83,42.9,42.83,42.88,4100.0,35.7622,35.8206,35.7622,35.8039,4100.0
2008-11-03 11:45:00,42.84,42.88,42.84,42.84,1900.0,35.7705,35.8039,35.7705,35.7705,1900.0
2008-11-03 11:50:00,42.84,42.92,42.84,42.92,12000.0,35.7705,35.8373,35.7705,35.8373,12000.0
2008-11-03 11:55:00,42.98,42.98,42.9,42.9,700.0,35.8874,35.8874,35.8206,35.8206,700.0
2008-11-03 12:00:00,42.89,42.89,42.87,42.87,6500.0,35.8123,35.8123,35.7956,35.7956,6500.0
2008-11-03 12:05:00,42.9,42.92,42.87,42.9,4900.0,35.8206,35.8373,35.7956,35.8206,4900.0
2008-11-03 12:10:00,42.85,42.91,42.84,42.91,1100.0,35.7789,35.829,35.7705,35.829,1100.0
2008-11-03 12:15:00,42.91,42.91,42.91,42.91,0.0,35.829,35.829,35.829,35.829,0.0
2008-11-03 12:20:00,42.87,42.92,42.86,42.88,7500.0,35.7956,35.8373,35.7872,35.8039,7500.0
2008-11-03 12:25:00,42.89,42.97,42.87,42.92,5100.0,35.8123,35.8791,35.7956,35.8373,5100.0
2008-11-03 12:30:00,42.96,42.96,42.89,42.9,1000.0,35.8707,35.8707,35.8123,35.8206,1000.0
2008-11-03 12:35:00,42.91,42.93,42.85,42.85,1900.0,35.829,35.8457,35.7789,35.7789,1900.0
2008-11-03 12:40:00,42.84,42.86,42.76,42.77,2600.0,35.7705,35.7872,35.7037,35.7121,2600.0
2008-11-03 12:45:00,42.81,42.83,42.73,42.73,4900.0,35.7455,35.7622,35.6787,35.6787,4900.0
2008-11-03 12:50:00,42.73,42.75,42.67,42.68,6500.0,35.6787,35.6954,35.6286,35.6369,6500.0
2008-11-03 12:55:00,42.69,42.71,42.67,42.69,15400.0,35.6453,35.662,35.6286,35.6453,15400.0
2008-11-03 13:00:00,42.7,42.77,42.68,42.77,14600.0,35.6536,35.7121,35.6369,35.7121,14600.0
2008-11-03 13:05:00,42.74,42.77,42.71,42.77,8800.0,35.687,35.7121,35.662,35.7121,8800.0
2008-11-03 13:10:00,42.82,42.86,42.82,42.86,500.0,35.7538,35.7872,35.7538,35.7872,500.0
2008-11-03 13:15:00,42.8,42.8,42.71,42.71,400.0,35.7371,35.7371,35.662,35.662,400.0
2008-11-03 13:20:00,42.73,42.79,42.73,42.79,10400.0,35.6787,35.7288,35.6787,35.7288,10400.0
2008-11-03 13:25:00,42.78,42.79,42.7,42.72,4700.0,35.7204,35.7288,35.6536,35.6703,4700.0
2008-11-03 13:30:00,42.7,42.71,42.67,42.68,3000.0,35.6536,35.662,35.6286,35.6369,3000.0
2008-11-03 13:35:00,42.67,42.76,42.65,42.73,13300.0,35.6286,35.7037,35.6119,35.6787,13300.0
2008-11-03 13:40:00,42.77,42.8,42.72,42.72,8900.0,35.7121,35.7371,35.6703,35.6703,8900.0
2008-11-03 13:45:00,42.71,42.74,42.67,42.67,21400.0,35.662,35.687,35.6286,35.6286,21400.0
2008-11-03 13:50:00,42.68,42.7,42.66,42.7,5900.0,35.6369,35.6536,35.6202,35.6536,5900.0
2008-11-03 13:55:00,42.64,42.64,42.56,42.56,3100.0,35.6035,35.6035,35.5367,35.5367,3100.0
2008-11-03 14:00:00,42.57,42.57,42.49,42.51,5600.0,35.5451,35.5451,35.4783,35.495,5600.0
2008-11-03 14:05:00,42.49,42.55,42.49,42.55,2800.0,35.4783,35.5284,35.4783,35.5284,2800.0
2008-11-03 14:10:00,42.55,42.58,42.5,42.54,9500.0,35.5284,35.5534,35.4866,35.52,9500.0
2008-11-03 14:15:00,42.53,42.53,42.4,42.4,16900.0,35.5117,35.5117,35.4031,35.4031,16900.0
2008-11-03 14:20:00,42.4,42.51,42.4,42.49,9100.0,35.4031,35.495,35.4031,35.4783,9100.0
2008-11-03 14:25:00,42.5,42.52,42.47,42.52,9700.0,35.4866,35.5033,35.4616,35.5033,9700.0
2008-11-03 14:30:00,42.54,42.54,42.47,42.47,6100.0,35.52,35.52,35.4616,35.4616,6100.0
2008-11-03 14:35:00,42.47,42.56,42.47,42.52,8100.0,35.4616,35.5367,35.4616,35.5033,8100.0
2008-11-03 14:40:00,42.5,42.5,42.46,42.46,10000.0,35.4866,35.4866,35.4532,35.4532,10000.0
2008-11-03 14:45:00,42.47,42.59,42.47,42.58,11600.0,35.4616,35.5618,35.4616,35.5534,11600.0
2008-11-03 14:50:00,42.57,42.57,42.46,42.51,3900.0,35.5451,35.5451,35.4532,35.495,3900.0
2008-11-03 14:55:00,42.52,42.54,42.39,42.39,6000.0,35.5033,35.52,35.3948,35.3948,6000.0
2008-11-03 15:00:00,42.38,42.43,42.27,42.28,11800.0,35.3864,35.4282,35.2946,35.3029,11800.0
2008-11-03 15:05:00,42.27,42.36,42.25,42.36,7200.0,35.2946,35.3697,35.2779,35.3697,7200.0
2008-11-03 15:10:00,42.37,42.48,42.34,42.35,14300.0,35.3781,35.4699,35.353,35.3614,14300.0
2008-11-03 15:15:00,42.35,42.49,42.35,42.48,19900.0,35.3614,35.4783,35.3614,35.4699,19900.0
2008-11-03 15:20:00,42.47,42.48,42.29,42.37,8800.0,35.4616,35.4699,35.3113,35.3781,8800.0
2008-11-03 15:25:00,42.38,42.47,42.35,42.45,15600.0,35.3864,35.4616,35.3614,35.4449,15600.0
2008-11-03 15:30:00,42.46,42.52,42.39,42.52,21100.0,35.4532,35.5033,35.3948,35.5033,21100.0
2008-11-03 15:35:00,42.56,42.57,42.53,42.57,7100.0,35.5367,35.5451,35.5117,35.5451,7100.0
2008-11-03 15:40:00,42.57,42.69,42.57,42.59,13900.0,35.5451,35.6453,35.5451,35.5618,13900.0
2008-11-03 15:45:00,42.59,42.77,42.59,42.72,54400.0,35.5618,35.7121,35.5618,35.6703,54400.0
2008-11-03 15:50:00,42.72,42.72,42.6,42.6,82800.0,35.6703,35.6703,35.5701,35.5701,82800.0
2008-11-03 15:55:00,42.59,42.62,42.51,42.61,27900.0,35.5618,35.5868,35.495,35.5785,27900.0
2008-11-04 09:30:00,43.84,43.84,43.42,43.56,52200.0,36.6055,36.6055,36.2548,36.3717,52200.0
2008-11-04 09:35:00,43.59,43.59,43.53,43.53,3000.0,36.3967,36.3967,36.3466,36.3466,3000.0
2008-11-04 09:40:00,43.5,43.5,43.39,43.39,5000.0,36.3216,36.3216,36.2298,36.2298,5000.0
2008-11-04 09:45:00,43.37,43.48,43.37,43.48,21400.0,36.2131,36.3049,36.2131,36.3049,21400.0
2008-11-04 09:50:00,43.43,43.48,43.38,43.45,8000.0,36.2632,36.3049,36.2214,36.2799,8000.0
2008-11-04 09:55:00,43.4,43.4,43.21,43.21,7700.0,36.2381,36.2381,36.0795,36.0795,7700.0
2008-11-04 10:00:00,43.24,43.32,43.24,43.32,5400.0,36.1045,36.1713,36.1045,36.1713,5400.0
2008-11-04 10:05:00,43.35,43.35,43.29,43.35,7200.0,36.1964,36.1964,36.1463,36.1964,7200.0
2008-11-04 10:10:00,43.4,43.4,43.37,43.4,23500.0,36.2381,36.2381,36.2131,36.2381,23500.0
2008-11-04 10:15:00,43.4,43.52,43.38,43.5,77200.0,36.2381,36.3383,36.2214,36.3216,77200.0
2008-11-04 10:20:00,43.5,43.55,43.49,43.49,33200.0,36.3216,36.3633,36.3133,36.3133,33200.0
2008-11-04 10:25:00,43.52,43.65,43.5,43.65,90900.0,36.3383,36.4468,36.3216,36.4468,90900.0
2008-11-04 10:30:00,43.65,43.75,43.63,43.75,38700.0,36.4468,36.5303,36.4301,36.5303,38700.0
2008-11-04 10:35:00,43.75,43.82,43.74,43.81,20900.0,36.5303,36.5888,36.522,36.5804,20900.0
2008-11-04 10:40:00,43.81,43.81,43.72,43.81,3300.0,36.5804,36.5804,36.5053,36.5804,3300.0
2008-11-04 10:45:00,43.81,43.94,43.81,43.93,5100.0,36.5804,36.689,36.5804,36.6806,5100.0
2008-11-04 10:50:00,43.94,44.04,43.89,43.96,15300.0,36.689,36.7725,36.6472,36.7057,15300.0
2008-11-04 10:55:00,43.95,43.95,43.89,43.89,1200.0,36.6973,36.6973,36.6472,36.6472,1200.0
2008-11-04 11:00:00,43.96,44.16,43.95,44.15,5800.0,36.7057,36.8727,36.6973,36.8643,5800.0
2008-11-04 11:05:00,44.14,44.14,44.08,44.08,2900.0,36.856,36.856,36.8059,36.8059,2900.0
2008-11-04 11:10:00,44.07,44.09,44.05,44.07,1600.0,36.7975,36.8142,36.7808,36.7975,1600.0
2008-11-04 11:15:00,44.1,44.1,44.03,44.04,1500.0,36.8226,36.8226,36.7641,36.7725,1500.0
2008-11-04 11:20:00,44.01,44.03,43.99,44.03,7900.0,36.7474,36.7641,36.7307,36.7641,7900.0
2008-11-04 11:25:00,44.02,44.08,44.02,44.06,600.0,36.7558,36.8059,36.7558,36.7892,600.0
2008-11-04 11:30:00,44.0,44.05,43.98,44.02,5800.0,36.7391,36.7808,36.7224,36.7558,5800.0
2008-11-04 11:35:00,44.06,44.06,43.96,43.99,3600.0,36.7892,36.7892,36.7057,36.7307,3600.0
2008-11-04 11:40:00,44.0,44.0,43.99,44.0,1000.0,36.7391,36.7391,36.7307,36.7391,1000.0
2008-11-04 11:45:00,44.05,44.1,44.02,44.1,6400.0,36.7808,36.8226,36.7558,36.8226,6400.0
2008-11-04 11:50:00,44.1,44.22,44.09,44.19,2200.0,36.8226,36.9228,36.8142,36.8977,2200.0
2008-11-04 11:55:00,44.18,44.24,44.14,44.2,7900.0,36.8894,36.9395,36.856,36.9061,7900.0
2008-11-04 12:00:00,44.14,44.19,44.03,44.05,7900.0,36.856,36.8977,36.7641,36.7808,7900.0
2008-11-04 12:05:00,44.01,44.05,43.97,43.98,26100.0,36.7474,36.7808,36.714,36.7224,26100.0
2008-11-04 12:10:00,43.98,44.06,43.95,44.04,30500.0,36.7224,36.7892,36.6973,36.7725,30500.0
2008-11-04 12:15:00,44.02,44.04,43.97,43.97,3000.0,36.7558,36.7725,36.714,36.714,3000.0
2008-11-04 12:20:00,44.02,44.05,44.01,44.02,5300.0,36.7558,36.7808,36.7474,36.7558,5300.0
2008-11-04 12:25:00,44.05,44.07,43.98,43.99,2500.0,36.7808,36.7975,36.7224,36.7307,2500.0
2008-11-04 12:30:00,43.99,44.0,43.91,43.91,10200.0,36.7307,36.7391,36.6639,36.6639,10200.0
2008-11-04 12:35:00,43.95,44.01,43.95,44.01,1500.0,36.6973,36.7474,36.6973,36.7474,1500.0
2008-11-04 12:40:00,43.89,43.89,43.89,43.89,200.0,36.6472,36.6472,36.6472,36.6472,200.0
2008-11-04 12:45:00,43.91,43.99,43.91,43.99,400.0,36.6639,36.7307,36.6639,36.7307,400.0
2008-11-04 12:50:00,43.95,43.97,43.95,43.97,1500.0,36.6973,36.714,36.6973,36.714,1500.0
2008-11-04 12:55:00,43.9,43.95,43.9,43.94,5000.0,36.6556,36.6973,36.6556,36.689,5000.0
2008-11-04 13:00:00,44.02,44.06,44.02,44.05,7300.0,36.7558,36.7892,36.7558,36.7808,7300.0
2008-11-04 13:05:00,44.01,44.02,44.0,44.0,1800.0,36.7474,36.7558,36.7391,36.7391,1800.0
2008-11-04 13:10:00,44.0,44.0,43.87,43.89,3200.0,36.7391,36.7391,36.6305,36.6472,3200.0
2008-11-04 13:15:00,43.95,44.04,43.92,44.02,5500.0,36.6973,36.7725,36.6723,36.7558,5500.0
2008-11-04 13:20:00,44.04,44.05,44.01,44.04,900.0,36.7725,36.7808,36.7474,36.7725,900.0
2008-11-04 13:25:00,44.02,44.05,44.01,44.05,4700.0,36.7558,36.7808,36.7474,36.7808,4700.0
2008-11-04 13:30:00,44.08,44.1,43.96,44.03,18100.0,36.8059,36.8226,36.7057,36.7641,18100.0
2008-11-04 13:35:00,44.0,44.06,44.0,44.06,4100.0,36.7391,36.7892,36.7391,36.7892,4100.0
2008-11-04 13:40:00,44.1,44.17,44.09,44.16,9300.0,36.8226,36.881,36.8142,36.8727,9300.0
2008-11-04 13:45:00,44.08,44.2,44.08,44.11,12600.0,36.8059,36.9061,36.8059,36.8309,12600.0
2008-11-04 13:50:00,44.11,44.12,44.05,44.05,12400.0,36.8309,36.8393,36.7808,36.7808,12400.0
2008-11-04 13:55:00,44.05,44.09,44.02,44.02,27600.0,36.7808,36.8142,36.7558,36.7558,27600.0
2008-11-04 14:00:00,44.03,44.03,43.85,43.87,11200.0,36.7641,36.7641,36.6138,36.6305,11200.0
2008-11-04 14:05:00,43.91,43.91,43.75,43.76,11900.0,36.6639,36.6639,36.5303,36.5387,11900.0
2008-11-04 14:10:00,43.78,43.87,43.78,43.86,17400.0,36.5554,36.6305,36.5554,36.6222,17400.0
2008-11-04 14:15:00,43.72,43.84,43.72,43.83,5800.0,36.5053,36.6055,36.5053,36.5971,5800.0
2008-11-04 14:20:00,43.83,43.83,43.83,43.83,0.0,36.5971,36.5971,36.5971,36.5971,0.0
2008-11-04 14:25:00,43.77,43.86,43.74,43.85,12000.0,36.547,36.6222,36.522,36.6138,12000.0
2008-11-04 14:30:00,43.88,43.89,43.74,43.75,38700.0,36.6389,36.6472,36.522,36.5303,38700.0
2008-11-04 14:35:00,43.81,43.87,43.8,43.82,10800.0,36.5804,36.6305,36.5721,36.5888,10800.0
2008-11-04 14:40:00,43.92,43.93,43.88,43.88,2500.0,36.6723,36.6806,36.6389,36.6389,2500.0
2008-11-04 14:45:00,43.79,43.79,43.71,43.71,9400.0,36.5637,36.5637,36.4969,36.4969,9400.0
2008-11-04 14:50:00,43.7,43.7,43.57,43.57,15400.0,36.4886,36.4886,36.38,36.38,15400.0
2008-11-04 14:55:00,43.57,43.68,43.54,43.66,8800.0,36.38,36.4719,36.355,36.4552,8800.0
2008-11-04 15:00:00,43.64,43.64,43.44,43.46,28900.0,36.4385,36.4385,36.2715,36.2882,28900.0
2008-11-04 15:05:00,43.5,43.64,43.5,43.58,22500.0,36.3216,36.4385,36.3216,36.3884,22500.0
2008-11-04 15:10:00,43.57,43.74,43.49,43.74,9200.0,36.38,36.522,36.3133,36.522,9200.0
2008-11-04 15:15:00,43.73,43.76,43.68,43.74,7400.0,36.5136,36.5387,36.4719,36.522,7400.0
2008-11-04 15:20:00,43.69,43.77,43.6,43.77,8700.0,36.4802,36.547,36.4051,36.547,8700.0
2008-11-04 15:25:00,43.77,43.84,43.76,43.76,18000.0,36.547,36.6055,36.5387,36.5387,18000.0
2008-11-04 15:30:00,43.76,43.98,43.76,43.94,9100.0,36.5387,36.7224,36.5387,36.689,9100.0
2008-11-04 15:35:00,43.93,44.02,43.93,43.95,9000.0,36.6806,36.7558,36.6806,36.6973,9000.0
2008-11-04 15:40:00,44.03,44.07,43.97,44.06,5200.0,36.7641,36.7975,36.714,36.7892,5200.0
2008-11-04 15:45:00,44.12,44.29,44.11,44.18,25100.0,36.8393,36.9812,36.8309,36.8894,25100.0
2008-11-04 15:50:00,44.19,44.19,43.9,43.98,9300.0,36.8977,36.8977,36.6556,36.7224,9300.0
2008-11-04 15:55:00,43.99,44.27,43.99,44.17,3800.0,36.7307,36.9645,36.7307,36.881,3800.0
2008-11-05 09:30:00,43.76,43.83,43.38,43.41,34200.0,36.5387,36.5971,36.2214,36.2465,34200.0
2008-11-05 09:35:00,43.53,43.64,43.5,43.64,10400.0,36.3466,36.4385,36.3216,36.4385,10400.0
2008-11-05 09:40:00,43.64,43.65,43.43,43.44,20100.0,36.4385,36.4468,36.2632,36.2715,20100.0
2008-11-05 09:45:00,43.42,43.42,43.26,43.41,6000.0,36.2548,36.2548,36.1212,36.2465,6000.0
2008-11-05 09:50:00,43.44,43.49,43.36,43.47,3000.0,36.2715,36.3133,36.2047,36.2966,3000.0
2008-11-05 09:55:00,43.38,43.42,43.35,43.38,1200.0,36.2214,36.2548,36.1964,36.2214,1200.0
2008-11-05 10:00:00,43.36,43.6,43.36,43.6,11600.0,36.2047,36.4051,36.2047,36.4051,11600.0
2008-11-05 10:05:00,43.65,43.71,43.54,43.71,9000.0,36.4468,36.4969,36.355,36.4969,9000.0
2008-11-05 10:10:00,43.71,43.73,43.59,43.62,6500.0,36.4969,36.5136,36.3967,36.4218,6500.0
2008-11-05 10:15:00,43.69,43.77,43.64,43.75,3900.0,36.4802,36.547,36.4385,36.5303,3900.0
2008-11-05 10:20:00,43.75,43.87,43.75,43.85,15100.0,36.5303,36.6305,36.5303,36.6138,15100.0
2008-11-05 10:25:00,43.82,43.88,43.75,43.87,8300.0,36.5888,36.6389,36.5303,36.6305,8300.0
2008-11-05 10:30:00,43.97,43.97,43.88,43.96,2600.0,36.714,36.714,36.6389,36.7057,2600.0
2008-11-05 10:35:00,43.83,43.93,43.8,43.8,18600.0,36.5971,36.6806,36.5721,36.5721,18600.0
2008-11-05 10:40:00,43.86,43.92,43.84,43.88,5000.0,36.6222,36.6723,36.6055,36.6389,5000.0
2008-11-05 10:45:00,43.89,44.0,43.84,44.0,4200.0,36.6472,36.7391,36.6055,36.7391,4200.0
2008-11-05 10:50:00,43.9,43.9,43.8,43.85,6000.0,36.6556,36.6556,36.5721,36.6138,6000.0
2008-11-05 10:55:00,43.85,43.86,43.67,43.67,4500.0,36.6138,36.6222,36.4635,36.4635,4500.0
2008-11-05 11:00:00,43.75,43.81,43.75,43.76,4900.0,36.5303,36.5804,36.5303,36.5387,4900.0
2008-11-05 11:05:00,43.78,43.78,43.68,43.74,7300.0,36.5554,36.5554,36.4719,36.522,7300.0
2008-11-05 11:10:00,43.72,43.8,43.69,43.75,1900.0,36.5053,36.5721,36.4802,36.5303,1900.0
2008-11-05 11:15:00,43.77,43.77,43.65,43.75,5200.0,36.547,36.547,36.4468,36.5303,5200.0
2008-11-05 11:20:00,43.72,43.72,43.54,43.56,11600.0,36.5053,36.5053,36.355,36.3717,11600.0
2008-11-05 11:25:00,43.55,43.58,43.51,43.55,13500.0,36.3633,36.3884,36.33,36.3633,13500.0
2008-11-05 11:30:00,43.51,43.53,43.5,43.51,1700.0,36.33,36.3466,36.3216,36.33,1700.0
2008-11-05 11:35:00,43.52,43.52,43.42,43.44,3700.0,36.3383,36.3383,36.2548,36.2715,3700.0
2008-11-05 11:40:00,43.43,43.5,43.43,43.47,6400.0,36.2632,36.3216,36.2632,36.2966,6400.0
2008-11-05 11:45:00,43.44,43.44,43.29,43.39,5600.0,36.2715,36.2715,36.1463,36.2298,5600.0
2008-11-05 11:50:00,43.35,43.4,43.27,43.36,5900.0,36.1964,36.2381,36.1296,36.2047,5900.0
2008-11-05 11:55:00,43.36,43.39,43.28,43.39,7200.0,36.2047,36.2298,36.1379,36.2298,7200.0
2008-11-05 12:00:00,43.37,43.42,43.34,43.39,2200.0,36.2131,36.2548,36.188,36.2298,2200.0
2008-11-05 12:05:00,43.39,43.39,43.32,43.34,5200.0,36.2298,36.2298,36.1713,36.188,5200.0
2008-11-05 12:10:00,43.32,43.36,43.17,43.17,9600.0,36.1713,36.2047,36.0461,36.0461,9600.0
2008-11-05 12:15:00,43.17,43.17,43.06,43.16,8100.0,36.0461,36.0461,35.9542,36.0377,8100.0
2008-11-05 12:20:00,43.17,43.23,43.17,43.17,3300.0,36.0461,36.0962,36.0461,36.0461,3300.0
2008-11-05 12:25:00,43.14,43.14,42.91,42.93,17400.0,36.021,36.021,35.829,35.8457,17400.0
2008-11-05 12:30:00,42.98,43.05,42.94,43.01,7900.0,35.8874,35.9459,35.854,35.9125,7900.0
2008-11-05 12:35:00,43.02,43.02,42.82,42.82,4900.0,35.9208,35.9208,35.7538,35.7538,4900.0
2008-11-05 12:40:00,42.75,42.83,42.7,42.82,4200.0,35.6954,35.7622,35.6536,35.7538,4200.0
2008-11-05 12:45:00,42.86,42.9,42.83,42.85,2700.0,35.7872,35.8206,35.7622,35.7789,2700.0
2008-11-05 12:50:00,42.83,42.85,42.77,42.83,4900.0,35.7622,35.7789,35.7121,35.7622,4900.0
2008-11-05 12:55:00,42.82,42.95,42.78,42.89,1900.0,35.7538,35.8624,35.7204,35.8123,1900.0
2008-11-05 13:00:00,42.93,42.93,42.86,42.86,3000.0,35.8457,35.8457,35.7872,35.7872,3000.0
2008-11-05 13:05:00,42.89,42.98,42.8,42.95,7600.0,35.8123,35.8874,35.7371,35.8624,7600.0
2008-11-05 13:10:00,42.97,43.02,42.95,43.01,1700.0,35.8791,35.9208,35.8624,35.9125,1700.0
2008-11-05 13:15:00,43.02,43.03,42.94,42.99,7000.0,35.9208,35.9292,35.854,35.8958,7000.0
2008-11-05 13:20:00,42.96,42.97,42.83,42.84,8600.0,35.8707,35.8791,35.7622,35.7705,8600.0
2008-11-05 13:25:00,42.86,42.95,42.85,42.95,27400.0,35.7872,35.8624,35.7789,35.8624,27400.0
2008-11-05 13:30:00,42.92,42.93,42.75,42.78,4700.0,35.8373,35.8457,35.6954,35.7204,4700.0
2008-11-05 13:35:00,42.75,42.81,42.72,42.76,12300.0,35.6954,35.7455,35.6703,35.7037,12300.0
2008-11-05 13:40:00,42.71,42.93,42.71,42.93,5600.0,35.662,35.8457,35.662,35.8457,5600.0
2008-11-05 13:45:00,42.91,42.94,42.8,42.87,5100.0,35.829,35.854,35.7371,35.7956,5100.0
2008-11-05 13:50:00,42.88,42.94,42.85,42.86,6200.0,35.8039,35.854,35.7789,35.7872,6200.0
2008-11-05 13:55:00,42.81,42.81,42.73,42.78,8700.0,35.7455,35.7455,35.6787,35.7204,8700.0
2008-11-05 14:00:00,42.73,42.86,42.73,42.73,8100.0,35.6787,35.7872,35.6787,35.6787,8100.0
2008-11-05 14:05:00,42.7,42.7,42.61,42.66,8000.0,35.6536,35.6536,35.5785,35.6202,8000.0
2008-11-05 14:10:00,42.62,42.75,42.62,42.7,7000.0,35.5868,35.6954,35.5868,35.6536,7000.0
2008-11-05 14:15:00,42.69,42.76,42.66,42.74,6300.0,35.6453,35.7037,35.6202,35.687,6300.0
2008-11-05 14:20:00,42.69,42.69,42.57,42.58,13900.0,35.6453,35.6453,35.5451,35.5534,13900.0
2008-11-05 14:25:00,42.58,42.68,42.56,42.66,9300.0,35.5534,35.6369,35.5367,35.6202,9300.0
2008-11-05 14:30:00,42.66,42.99,42.65,42.94,7600.0,35.6202,35.8958,35.6119,35.854,7600.0
2008-11-05 14:35:00,42.92,42.97,42.79,42.83,6100.0,35.8373,35.8791,35.7288,35.7622,6100.0
2008-11-05 14:40:00,42.83,42.88,42.78,42.88,6700.0,35.7622,35.8039,35.7204,35.8039,6700.0
2008-11-05 14:45:00,42.86,42.9,42.78,42.82,9700.0,35.7872,35.8206,35.7204,35.7538,9700.0
2008-11-05 14:50:00,42.81,42.89,42.71,42.89,14000.0,35.7455,35.8123,35.662,35.8123,14000.0
2008-11-05 14:55:00,42.89,42.96,42.8,42.8,6400.0,35.8123,35.8707,35.7371,35.7371,6400.0
2008-11-05 15:00:00,42.77,42.88,42.75,42.82,7400.0,35.7121,35.8039,35.6954,35.7538,7400.0
2008-11-05 15:05:00,42.83,42.98,42.81,42.82,12200.0,35.7622,35.8874,35.7455,35.7538,12200.0
2008-11-05 15:10:00,42.79,42.8,42.62,42.65,26700.0,35.7288,35.7371,35.5868,35.6119,26700.0
2008-11-05 15:15:00,42.63,42.65,42.53,42.61,13500.0,35.5952,35.6119,35.5117,35.5785,13500.0
2008-11-05 15:20:00,42.58,42.61,42.37,42.43,5100.0,35.5534,35.5785,35.3781,35.4282,5100.0
2008-11-05 15:25:00,42.43,42.49,42.39,42.45,12400.0,35.4282,35.4783,35.3948,35.4449,12400.0
2008-11-05 15:30:00,42.46,42.46,42.24,42.28,8500.0,35.4532,35.4532,35.2695,35.3029,8500.0
2008-11-05 15:35:00,42.33,42.38,42.12,42.12,15900.0,35.3447,35.3864,35.1693,35.1693,15900.0
2008-11-05 15:40:00,42.08,42.21,42.08,42.21,11800.0,35.1359,35.2445,35.1359,35.2445,11800.0
2008-11-05 15:45:00,42.2,42.56,42.2,42.49,10900.0,35.2361,35.5367,35.2361,35.4783,10900.0
2008-11-05 15:50:00,42.48,42.48,42.06,42.1,29500.0,35.4699,35.4699,35.1192,35.1526,29500.0
2008-11-05 15:55:00,42.09,42.13,41.91,42.05,15100.0,35.1443,35.1777,34.994,35.1109,15100.0
2008-11-06 09:30:00,41.37,41.8,41.37,41.75,26100.0,34.5431,34.9021,34.5431,34.8604,26100.0
2008-11-06 09:35:00,41.79,41.95,41.79,41.87,4700.0,34.8938,35.0274,34.8938,34.9606,4700.0
2008-11-06 09:40:00,41.83,41.83,41.62,41.75,7500.0,34.9272,34.9272,34.7518,34.8604,7500.0
2008-11-06 09:45:00,41.77,41.77,41.47,41.52,3000.0,34.8771,34.8771,34.6266,34.6683,3000.0
2008-11-06 09:50:00,41.44,41.44,41.23,41.34,1900.0,34.6015,34.6015,34.4262,34.518,1900.0
2008-11-06 09:55:00,41.35,41.41,41.27,41.27,3100.0,34.5264,34.5765,34.4596,34.4596,3100.0
2008-11-06 10:00:00,41.26,41.26,41.02,41.1,5700.0,34.4512,34.4512,34.2509,34.3176,5700.0
2008-11-06 10:05:00,41.13,41.26,41.12,41.22,3400.0,34.3427,34.4512,34.3343,34.4178,3400.0
2008-11-06 10:10:00,41.24,41.32,41.2,41.29,3200.0,34.4345,34.5013,34.4011,34.4763,3200.0
2008-11-06 10:15:00,41.35,41.35,41.31,41.31,3200.0,34.5264,34.5264,34.493,34.493,3200.0
2008-11-06 10:20:00,41.36,41.39,41.28,41.35,13300.0,34.5347,34.5598,34.4679,34.5264,13300.0
2008-11-06 10:25:00,41.24,41.24,41.07,41.12,3800.0,34.4345,34.4345,34.2926,34.3343,3800.0
2008-11-06 10:30:00,41.14,41.14,41.0,41.05,1900.0,34.351,34.351,34.2342,34.2759,1900.0
2008-11-06 10:35:00,41.13,41.13,40.91,41.04,13600.0,34.3427,34.3427,34.159,34.2676,13600.0
2008-11-06 10:40:00,41.02,41.02,40.82,40.86,5000.0,34.2509,34.2509,34.0839,34.1173,5000.0
2008-11-06 10:45:00,40.83,40.94,40.83,40.94,1500.0,34.0922,34.1841,34.0922,34.1841,1500.0
2008-11-06 10:50:00,40.87,40.89,40.73,40.83,5700.0,34.1256,34.1423,34.0087,34.0922,5700.0
2008-11-06 10:55:00,40.82,40.94,40.82,40.93,4900.0,34.0839,34.1841,34.0839,34.1757,4900.0
2008-11-06 11:00:00,40.93,41.01,40.93,40.96,1600.0,34.1757,34.2425,34.1757,34.2008,1600.0
2008-11-06 11:05:00,40.96,40.99,40.78,40.79,7900.0,34.2008,34.2258,34.0505,34.0588,7900.0
2008-11-06 11:10:00,40.74,40.83,40.66,40.78,8200.0,34.0171,34.0922,33.9503,34.0505,8200.0
2008-11-06 11:15:00,40.79,40.79,40.69,40.75,2000.0,34.0588,34.0588,33.9753,34.0254,2000.0
2008-11-06 11:20:00,40.68,40.7,40.6,40.65,3200.0,33.967,33.9837,33.9002,33.9419,3200.0
2008-11-06 11:25:00,40.71,40.74,40.63,40.73,8800.0,33.992,34.0171,33.9252,34.0087,8800.0
2008-11-06 11:30:00,40.75,40.79,40.66,40.66,9900.0,34.0254,34.0588,33.9503,33.9503,9900.0
2008-11-06 11:35:00,40.62,40.68,40.54,40.63,8600.0,33.9169,33.967,33.8501,33.9252,8600.0
2008-11-06 11:40:00,40.66,40.8,40.63,40.72,18700.0,33.9503,34.0672,33.9252,34.0004,18700.0
2008-11-06 11:45:00,40.73,40.85,40.72,40.75,3200.0,34.0087,34.1089,34.0004,34.0254,3200.0
2008-11-06 11:50:00,40.75,40.75,40.63,40.67,5800.0,34.0254,34.0254,33.9252,33.9586,5800.0
2008-11-06 11:55:00,40.67,40.78,40.65,40.76,4700.0,33.9586,34.0505,33.9419,34.0338,4700.0
2008-11-06 12:00:00,40.59,40.66,40.59,40.65,1100.0,33.8918,33.9503,33.8918,33.9419,1100.0
2008-11-06 12:05:00,40.69,40.78,40.48,40.51,5100.0,33.9753,34.0505,33.8,33.825,5100.0
2008-11-06 12:10:00,40.51,40.63,40.51,40.58,10700.0,33.825,33.9252,33.825,33.8835,10700.0
2008-11-06 12:15:00,40.48,40.55,40.45,40.49,13200.0,33.8,33.8584,33.7749,33.8083,13200.0
2008-11-06 12:20:00,40.46,40.53,40.31,40.36,5500.0,33.7833,33.8417,33.658,33.6998,5500.0
2008-11-06 12:25:00,40.32,40.37,40.3,40.3,3300.0,33.6664,33.7081,33.6497,33.6497,3300.0
2008-11-06 12:30:00,40.28,40.31,40.23,40.3,5600.0,33.633,33.658,33.5912,33.6497,5600.0
2008-11-06 12:35:00,40.31,40.34,40.24,40.24,4300.0,33.658,33.6831,33.5996,33.5996,4300.0
2008-11-06 12:40:00,40.26,40.35,40.21,40.28,11500.0,33.6163,33.6914,33.5745,33.633,11500.0
2008-11-06 12:45:00,40.26,40.35,40.26,40.35,3300.0,33.6163,33.6914,33.6163,33.6914,3300.0
2008-11-06 12:50:00,40.41,40.46,40.4,40.42,3600.0,33.7415,33.7833,33.7332,33.7499,3600.0
2008-11-06 12:55:00,40.39,40.41,40.31,40.4,4100.0,33.7248,33.7415,33.658,33.7332,4100.0
2008-11-06 13:00:00,40.37,40.42,40.26,40.29,10800.0,33.7081,33.7499,33.6163,33.6413,10800.0
2008-11-06 13:05:00,40.31,40.31,40.14,40.24,8200.0,33.658,33.658,33.5161,33.5996,8200.0
2008-11-06 13:10:00,40.25,40.25,40.14,40.16,5700.0,33.6079,33.6079,33.5161,33.5328,5700.0
2008-11-06 13:15:00,40.17,40.21,40.06,40.12,8600.0,33.5411,33.5745,33.4493,33.4994,8600.0
2008-11-06 13:20:00,40.13,40.29,40.13,40.28,5000.0,33.5077,33.6413,33.5077,33.633,5000.0
2008-11-06 13:25:00,40.25,40.29,40.15,40.28,6700.0,33.6079,33.6413,33.5244,33.633,6700.0
2008-11-06 13:30:00,40.2,40.2,40.12,40.12,7700.0,33.5662,33.5662,33.4994,33.4994,7700.0
2008-11-06 13:35:00,40.09,40.13,40.03,40.09,14700.0,33.4743,33.5077,33.4242,33.4743,14700.0
2008-11-06 13:40:00,40.08,40.08,39.95,39.96,28200.0,33.466,33.466,33.3574,33.3658,28200.0
2008-11-06 13:45:00,39.99,40.06,39.98,40.02,10600.0,33.3908,33.4493,33.3825,33.4159,10600.0
2008-11-06 13:50:00,40.03,40.1,39.97,40.1,5000.0,33.4242,33.4827,33.3741,33.4827,5000.0
2008-11-06 13:55:00,40.12,40.25,40.1,40.25,17600.0,33.4994,33.6079,33.4827,33.6079,17600.0
2008-11-06 14:00:00,40.2,40.4,40.17,40.29,12400.0,33.5662,33.7332,33.5411,33.6413,12400.0
2008-11-06 14:05:00,40.29,40.52,40.26,40.43,17600.0,33.6413,33.8334,33.6163,33.7582,17600.0
2008-11-06 14:10:00,40.37,40.52,40.31,40.33,9000.0,33.7081,33.8334,33.658,33.6747,9000.0
2008-11-06 14:15:00,40.32,40.42,40.27,40.42,26000.0,33.6664,33.7499,33.6246,33.7499,26000.0
2008-11-06 14:20:00,40.38,40.43,40.32,40.43,3700.0,33.7165,33.7582,33.6664,33.7582,3700.0
2008-11-06 14:25:00,40.33,40.36,40.2,40.21,35600.0,33.6747,33.6998,33.5662,33.5745,35600.0
2008-11-06 14:30:00,40.29,40.34,40.26,40.31,3200.0,33.6413,33.6831,33.6163,33.658,3200.0
2008-11-06 14:35:00,40.32,40.65,40.29,40.64,10300.0,33.6664,33.9419,33.6413,33.9336,10300.0
2008-11-06 14:40:00,40.6,40.7,40.52,40.7,10700.0,33.9002,33.9837,33.8334,33.9837,10700.0
2008-11-06 14:45:00,40.73,40.73,40.55,40.62,12600.0,34.0087,34.0087,33.8584,33.9169,12600.0
2008-11-06 14:50:00,40.66,40.72,40.57,40.57,15200.0,33.9503,34.0004,33.8751,33.8751,15200.0
2008-11-06 14:55:00,40.51,40.55,40.44,40.49,8200.0,33.825,33.8584,33.7666,33.8083,8200.0
2008-11-06 15:00:00,40.5,40.56,40.25,40.29,15000.0,33.8167,33.8668,33.6079,33.6413,15000.0
2008-11-06 15:05:00,40.34,40.34,40.08,40.12,6300.0,33.6831,33.6831,33.466,33.4994,6300.0
2008-11-06 15:10:00,40.1,40.21,40.1,40.1,11500.0,33.4827,33.5745,33.4827,33.4827,11500.0
2008-11-06 15:15:00,40.13,40.27,40.13,40.27,8000.0,33.5077,33.6246,33.5077,33.6246,8000.0
2008-11-06 15:20:00,40.27,40.28,40.11,40.14,12200.0,33.6246,33.633,33.491,33.5161,12200.0
2008-11-06 15:25:00,40.06,40.12,39.97,40.07,9400.0,33.4493,33.4994,33.3741,33.4576,9400.0
2008-11-06 15:30:00,40.01,40.15,39.96,40.08,4400.0,33.4075,33.5244,33.3658,33.466,4400.0
2008-11-06 15:35:00,40.07,40.15,39.9,39.9,8500.0,33.4576,33.5244,33.3157,33.3157,8500.0
2008-11-06 15:40:00,39.89,40.17,39.89,40.12,12300.0,33.3073,33.5411,33.3073,33.4994,12300.0
2008-11-06 15:45:00,40.12,40.27,39.99,39.99,12900.0,33.4994,33.6246,33.3908,33.3908,12900.0
2008-11-06 15:50:00,40.01,40.09,39.86,39.86,7400.0,33.4075,33.4743,33.2823,33.2823,7400.0
2008-11-06 15:55:00,39.91,40.12,39.9,40.11,39000.0,33.324,33.4994,33.3157,33.491,39000.0
2008-11-07 09:30:00,40.34,40.61,40.34,40.61,13100.0,33.6831,33.9085,33.6831,33.9085,13100.0
2008-11-07 09:35:00,40.6,40.61,40.48,40.48,900.0,33.9002,33.9085,33.8,33.8,900.0
2008-11-07 09:40:00,40.44,40.47,40.32,40.34,1800.0,33.7666,33.7916,33.6664,33.6831,1800.0
2008-11-07 09:45:00,40.42,40.42,40.16,40.27,3200.0,33.7499,33.7499,33.5328,33.6246,3200.0
2008-11-07 09:50:00,40.19,40.24,40.17,40.19,6400.0,33.5578,33.5996,33.5411,33.5578,6400.0
2008-11-07 09:55:00,40.27,40.43,40.27,40.33,16200.0,33.6246,33.7582,33.6246,33.6747,16200.0
2008-11-07 10:00:00,40.35,40.67,40.35,40.66,7700.0,33.6914,33.9586,33.6914,33.9503,7700.0
2008-11-07 10:05:00,40.69,40.74,40.64,40.64,5300.0,33.9753,34.0171,33.9336,33.9336,5300.0
2008-11-07 10:10:00,40.6,40.76,40.59,40.68,5800.0,33.9002,34.0338,33.8918,33.967,5800.0
2008-11-07 10:15:00,40.8,40.87,40.79,40.84,5000.0,34.0672,34.1256,34.0588,34.1006,5000.0
2008-11-07 10:20:00,40.9,41.03,40.89,40.98,16200.0,34.1507,34.2592,34.1423,34.2175,16200.0
2008-11-07 10:25:00,41.01,41.07,41.01,41.02,2100.0,34.2425,34.2926,34.2425,34.2509,2100.0
2008-11-07 10:30:00,40.99,40.99,40.87,40.87,2200.0,34.2258,34.2258,34.1256,34.1256,2200.0
2008-11-07 10:35:00,40.92,41.15,40.92,41.14,4800.0,34.1674,34.3594,34.1674,34.351,4800.0
2008-11-07 10:40:00,41.05,41.12,41.04,41.12,2600.0,34.2759,34.3343,34.2676,34.3343,2600.0
2008-11-07 10:45:00,41.14,41.15,40.96,40.96,4400.0,34.351,34.3594,34.2008,34.2008,4400.0
2008-11-07 10:50:00,40.96,40.96,40.88,40.93,3200.0,34.2008,34.2008,34.134,34.1757,3200.0
2008-11-07 10:55:00,40.93,40.93,40.84,40.84,1200.0,34.1757,34.1757,34.1006,34.1006,1200.0
2008-11-07 11:00:00,40.83,40.83,40.83,40.83,200.0,34.0922,34.0922,34.0922,34.0922,200.0
2008-11-07 11:05:00,40.82,40.84,40.7,40.7,1200.0,34.0839,34.1006,33.9837,33.9837,1200.0
2008-11-07 11:10:00,40.66,40.76,40.66,40.76,16100.0,33.9503,34.0338,33.9503,34.0338,16100.0
2008-11-07 11:15:00,40.77,40.79,40.7,40.73,7000.0,34.0421,34.0588,33.9837,34.0087,7000.0
2008-11-07 11:20:00,40.74,40.74,40.55,40.68,12800.0,34.0171,34.0171,33.8584,33.967,12800.0
2008-11-07 11:25:00,40.64,40.65,40.44,40.5,10200.0,33.9336,33.9419,33.7666,33.8167,10200.0
2008-11-07 11:30:00,40.5,40.52,40.42,40.45,51400.0,33.8167,33.8334,33.7499,33.7749,51400.0
2008-11-07 11:35:00,40.45,40.66,40.45,40.65,31100.0,33.7749,33.9503,33.7749,33.9419,31100.0
2008-11-07 11:40:00,40.55,40.69,40.53,40.69,74500.0,33.8584,33.9753,33.8417,33.9753,74500.0
2008-11-07 11:45:00,40.67,40.79,40.65,40.72,7600.0,33.9586,34.0588,33.9419,34.0004,7600.0
2008-11-07 11:50:00,40.72,40.77,40.64,40.77,5800.0,34.0004,34.0421,33.9336,34.0421,5800.0
2008-11-07 11:55:00,40.74,40.88,40.74,40.88,10400.0,34.0171,34.134,34.0171,34.134,10400.0
2008-11-07 12:00:00,40.82,40.96,40.82,40.96,2600.0,34.0839,34.2008,34.0839,34.2008,2600.0
2008-11-07 12:05:00,41.0,41.0,40.9,40.9,4800.0,34.2342,34.2342,34.1507,34.1507,4800.0
2008-11-07 12:10:00,40.94,40.94,40.79,40.79,10400.0,34.1841,34.1841,34.0588,34.0588,10400.0
2008-11-07 12:15:00,40.78,40.78,40.7,40.72,6100.0,34.0505,34.0505,33.9837,34.0004,6100.0
2008-11-07 12:20:00,40.7,40.78,40.7,40.78,1700.0,33.9837,34.0505,33.9837,34.0505,1700.0
2008-11-07 12:25:00,40.81,40.87,40.81,40.86,2400.0,34.0755,34.1256,34.0755,34.1173,2400.0
2008-11-07 12:30:00,40.79,40.79,40.64,40.7,5700.0,34.0588,34.0588,33.9336,33.9837,5700.0
2008-11-07 12:35:00,40.66,40.75,40.65,40.75,400.0,33.9503,34.0254,33.9419,34.0254,400.0
2008-11-07 12:40:00,40.73,40.87,40.73,40.81,3600.0,34.0087,34.1256,34.0087,34.0755,3600.0
2008-11-07 12:45:00,40.88,40.88,40.83,40.83,2100.0,34.134,34.134,34.0922,34.0922,2100.0
2008-11-07 12:50:00,40.83,40.84,40.75,40.76,17100.0,34.0922,34.1006,34.0254,34.0338,17100.0
2008-11-07 12:55:00,40.78,40.94,40.75,40.88,13600.0,34.0505,34.1841,34.0254,34.134,13600.0
2008-11-07 13:00:00,40.9,40.98,40.88,40.9,5000.0,34.1507,34.2175,34.134,34.1507,5000.0
2008-11-07 13:05:00,40.89,40.92,40.83,40.83,2000.0,34.1423,34.1674,34.0922,34.0922,2000.0
2008-11-07 13:10:00,40.78,40.8,40.76,40.79,3100.0,34.0505,34.0672,34.0338,34.0588,3100.0
2008-11-07 13:15:00,40.84,40.85,40.77,40.82,4200.0,34.1006,34.1089,34.0421,34.0839,4200.0
2008-11-07 13:20:00,40.81,40.81,40.78,40.78,8600.0,34.0755,34.0755,34.0505,34.0505,8600.0
2008-11-07 13:25:00,40.82,40.92,40.81,40.92,1400.0,34.0839,34.1674,34.0755,34.1674,1400.0
2008-11-07 13:30:00,40.93,40.94,40.83,40.83,3200.0,34.1757,34.1841,34.0922,34.0922,3200.0
2008-11-07 13:35:00,40.84,40.84,40.74,40.76,17800.0,34.1006,34.1006,34.0171,34.0338,17800.0
2008-11-07 13:40:00,40.76,40.76,40.67,40.68,3200.0,34.0338,34.0338,33.9586,33.967,3200.0
2008-11-07 13:45:00,40.69,40.72,40.69,40.72,800.0,33.9753,34.0004,33.9753,34.0004,800.0
2008-11-07 13:50:00,40.77,40.82,40.77,40.8,2100.0,34.0421,34.0839,34.0421,34.0672,2100.0
2008-11-07 13:55:00,40.77,40.87,40.71,40.87,12000.0,34.0421,34.1256,33.992,34.1256,12000.0
2008-11-07 14:00:00,40.83,40.84,40.81,40.84,800.0,34.0922,34.1006,34.0755,34.1006,800.0
2008-11-07 14:05:00,40.84,40.84,40.76,40.76,1000.0,34.1006,34.1006,34.0338,34.0338,1000.0
2008-11-07 14:10:00,40.77,40.8,40.77,40.8,500.0,34.0421,34.0672,34.0421,34.0672,500.0
2008-11-07 14:15:00,40.86,40.9,40.86,40.9,3100.0,34.1173,34.1507,34.1173,34.1507,3100.0
2008-11-07 14:20:00,40.88,40.92,40.88,40.88,5700.0,34.134,34.1674,34.134,34.134,5700.0
2008-11-07 14:25:00,40.78,40.8,40.78,40.78,1500.0,34.0505,34.0672,34.0505,34.0505,1500.0
2008-11-07 14:30:00,40.87,40.91,40.85,40.86,3600.0,34.1256,34.159,34.1089,34.1173,3600.0
2008-11-07 14:35:00,40.91,41.01,40.89,41.0,5000.0,34.159,34.2425,34.1423,34.2342,5000.0
2008-11-07 14:40:00,41.01,41.11,41.01,41.05,21200.0,34.2425,34.326,34.2425,34.2759,21200.0
2008-11-07 14:45:00,41.07,41.16,41.04,41.05,4000.0,34.2926,34.3677,34.2676,34.2759,4000.0
2008-11-07 14:50:00,41.07,41.14,40.93,40.93,10500.0,34.2926,34.351,34.1757,34.1757,10500.0
2008-11-07 14:55:00,40.84,40.85,40.5,40.52,17200.0,34.1006,34.1089,33.8167,33.8334,17200.0
2008-11-07 15:00:00,40.5,40.64,40.46,40.48,9000.0,33.8167,33.9336,33.7833,33.8,9000.0
2008-11-07 15:05:00,40.46,40.6,40.31,40.6,7500.0,33.7833,33.9002,33.658,33.9002,7500.0
2008-11-07 15:10:00,40.57,40.74,40.54,40.65,6400.0,33.8751,34.0171,33.8501,33.9419,6400.0
2008-11-07 15:15:00,40.6,40.73,40.52,40.55,13900.0,33.9002,34.0087,33.8334,33.8584,13900.0
2008-11-07 15:20:00,40.54,40.54,40.28,40.29,18100.0,33.8501,33.8501,33.633,33.6413,18100.0
2008-11-07 15:25:00,40.35,40.47,40.35,40.38,11700.0,33.6914,33.7916,33.6914,33.7165,11700.0
2008-11-07 15:30:00,40.32,40.61,40.32,40.59,2900.0,33.6664,33.9085,33.6664,33.8918,2900.0
2008-11-07 15:35:00,40.64,40.64,40.55,40.59,2900.0,33.9336,33.9336,33.8584,33.8918,2900.0
2008-11-07 15:40:00,40.69,40.76,40.59,40.71,9100.0,33.9753,34.0338,33.8918,33.992,9100.0
2008-11-07 15:45:00,40.74,40.87,40.62,40.74,14300.0,34.0171,34.1256,33.9169,34.0171,14300.0
2008-11-07 15:50:00,40.64,40.86,40.59,40.85,9800.0,33.9336,34.1173,33.8918,34.1089,9800.0
2008-11-07 15:55:00,40.84,41.12,40.77,41.12,53700.0,34.1006,34.3343,34.0421,34.3343,53700.0
2008-11-10 09:30:00,41.72,42.08,41.72,42.03,17700.0,34.8353,35.1359,34.8353,35.0942,17700.0
2008-11-10 09:35:00,42.04,42.04,41.72,41.76,14800.0,35.1025,35.1025,34.8353,34.8687,14800.0
2008-11-10 09:40:00,41.75,41.86,41.72,41.86,11700.0,34.8604,34.9522,34.8353,34.9522,11700.0
2008-11-10 09:45:00,41.89,41.9,41.74,41.74,5500.0,34.9773,34.9856,34.852,34.852,5500.0
2008-11-10 09:50:00,41.73,41.77,41.64,41.72,2400.0,34.8437,34.8771,34.7685,34.8353,2400.0
2008-11-10 09:55:00,41.73,41.73,41.59,41.61,4200.0,34.8437,34.8437,34.7268,34.7435,4200.0
2008-11-10 10:00:00,41.65,41.65,41.57,41.57,3600.0,34.7769,34.7769,34.7101,34.7101,3600.0
2008-11-10 10:05:00,41.52,41.63,41.51,41.6,3200.0,34.6683,34.7602,34.66,34.7351,3200.0
2008-11-10 10:10:00,41.63,41.71,41.63,41.69,3200.0,34.7602,34.827,34.7602,34.8103,3200.0
2008-11-10 10:15:00,41.77,41.77,41.71,41.77,2500.0,34.8771,34.8771,34.827,34.8771,2500.0
2008-11-10 10:20:00,41.67,41.74,41.59,41.72,2100.0,34.7936,34.852,34.7268,34.8353,2100.0
2008-11-10 10:25:00,41.81,41.81,41.62,41.65,2100.0,34.9105,34.9105,34.7518,34.7769,2100.0
2008-11-10 10:30:00,41.63,41.63,41.59,41.6,3300.0,34.7602,34.7602,34.7268,34.7351,3300.0
2008-11-10 10:35:00,41.58,41.61,41.52,41.54,9600.0,34.7184,34.7435,34.6683,34.685,9600.0
2008-11-10 10:40:00,41.52,41.56,41.52,41.54,700.0,34.6683,34.7017,34.6683,34.685,700.0
2008-11-10 10:45:00,41.62,41.62,41.44,41.46,6100.0,34.7518,34.7518,34.6015,34.6182,6100.0
2008-11-10 10:50:00,41.42,41.45,41.37,41.37,10400.0,34.5848,34.6099,34.5431,34.5431,10400.0
2008-11-10 10:55:00,41.33,41.4,41.32,41.38,4600.0,34.5097,34.5681,34.5013,34.5514,4600.0
2008-11-10 11:00:00,41.34,41.35,41.21,41.25,4000.0,34.518,34.5264,34.4095,34.4429,4000.0
2008-11-10 11:05:00,41.26,41.29,41.25,41.29,2000.0,34.4512,34.4763,34.4429,34.4763,2000.0
2008-11-10 11:10:00,41.18,41.2,41.18,41.18,700.0,34.3844,34.4011,34.3844,34.3844,700.0
2008-11-10 11:15:00,41.2,41.2,41.2,41.2,100.0,34.4011,34.4011,34.4011,34.4011,100.0
2008-11-10 11:20:00,41.16,41.29,41.16,41.29,6200.0,34.3677,34.4763,34.3677,34.4763,6200.0
2008-11-10 11:25:00,41.34,41.37,41.31,41.32,3900.0,34.518,34.5431,34.493,34.5013,3900.0
2008-11-10 11:30:00,41.38,41.38,41.29,41.29,4100.0,34.5514,34.5514,34.4763,34.4763,4100.0
2008-11-10 11:35:00,41.28,41.31,41.21,41.31,2700.0,34.4679,34.493,34.4095,34.493,2700.0
2008-11-10 11:40:00,41.26,41.26,41.2,41.21,1700.0,34.4512,34.4512,34.4011,34.4095,1700.0
2008-11-10 11:45:00,41.15,41.15,40.98,41.0,4600.0,34.3594,34.3594,34.2175,34.2342,4600.0
2008-11-10 11:50:00,40.94,40.96,40.84,40.84,8300.0,34.1841,34.2008,34.1006,34.1006,8300.0
2008-11-10 11:55:00,40.82,40.88,40.82,40.84,9900.0,34.0839,34.134,34.0839,34.1006,9900.0
2008-11-10 12:00:00,40.85,40.88,40.85,40.88,1300.0,34.1089,34.134,34.1089,34.134,1300.0
2008-11-10 12:05:00,40.9,41.0,40.9,41.0,3200.0,34.1507,34.2342,34.1507,34.2342,3200.0
2008-11-10 12:10:00,40.99,41.06,40.98,41.05,2000.0,34.2258,34.2843,34.2175,34.2759,2000.0
2008-11-10 12:15:00,41.02,41.05,40.95,40.95,1300.0,34.2509,34.2759,34.1924,34.1924,1300.0
2008-11-10 12:20:00,40.95,40.96,40.78,40.78,8600.0,34.1924,34.2008,34.0505,34.0505,8600.0
2008-11-10 12:25:00,40.79,40.82,40.72,40.76,4700.0,34.0588,34.0839,34.0004,34.0338,4700.0
2008-11-10 12:30:00,40.73,40.77,40.69,40.75,7100.0,34.0087,34.0421,33.9753,34.0254,7100.0
2008-11-10 12:35:00,40.7,40.7,40.56,40.59,7700.0,33.9837,33.9837,33.8668,33.8918,7700.0
2008-11-10 12:40:00,40.58,40.6,40.52,40.58,89600.0,33.8835,33.9002,33.8334,33.8835,89600.0
2008-11-10 12:45:00,40.56,40.6,40.54,40.56,22000.0,33.8668,33.9002,33.8501,33.8668,22000.0
2008-11-10 12:50:00,40.57,40.57,40.35,40.35,4000.0,33.8751,33.8751,33.6914,33.6914,4000.0
2008-11-10 12:55:00,40.4,40.46,40.39,40.45,2600.0,33.7332,33.7833,33.7248,33.7749,2600.0
2008-11-10 13:00:00,40.42,40.44,40.32,40.34,16600.0,33.7499,33.7666,33.6664,33.6831,16600.0
2008-11-10 13:05:00,40.34,40.56,40.34,40.55,13700.0,33.6831,33.8668,33.6831,33.8584,13700.0
2008-11-10 13:10:00,40.56,40.65,40.52,40.65,3300.0,33.8668,33.9419,33.8334,33.9419,3300.0
2008-11-10 13:15:00,40.6,40.6,40.57,40.57,900.0,33.9002,33.9002,33.8751,33.8751,900.0
2008-11-10 13:20:00,40.6,40.62,40.45,40.45,2300.0,33.9002,33.9169,33.7749,33.7749,2300.0
2008-11-10 13:25:00,40.49,40.69,40.49,40.67,9700.0,33.8083,33.9753,33.8083,33.9586,9700.0
2008-11-10 13:30:00,40.68,40.69,40.6,40.62,3000.0,33.967,33.9753,33.9002,33.9169,3000.0
2008-11-10 13:35:00,40.62,40.75,40.61,40.74,16700.0,33.9169,34.0254,33.9085,34.0171,16700.0
2008-11-10 13:40:00,40.73,40.73,40.65,40.67,5000.0,34.0087,34.0087,33.9419,33.9586,5000.0
2008-11-10 13:45:00,40.61,40.62,40.52,40.53,19300.0,33.9085,33.9169,33.8334,33.8417,19300.0
2008-11-10 13:50:00,40.58,40.72,40.58,40.72,6600.0,33.8835,34.0004,33.8835,34.0004,6600.0
2008-11-10 13:55:00,40.74,40.88,40.74,40.87,3600.0,34.0171,34.134,34.0171,34.1256,3600.0
2008-11-10 14:00:00,40.83,40.84,40.78,40.82,15100.0,34.0922,34.1006,34.0505,34.0839,15100.0
2008-11-10 14:05:00,40.85,40.97,40.85,40.96,2500.0,34.1089,34.2091,34.1089,34.2008,2500.0
2008-11-10 14:10:00,40.91,40.91,40.77,40.77,7100.0,34.159,34.159,34.0421,34.0421,7100.0
2008-11-10 14:15:00,40.8,40.8,40.66,40.72,3400.0,34.0672,34.0672,33.9503,34.0004,3400.0
2008-11-10 14:20:00,40.78,40.78,40.63,40.65,4200.0,34.0505,34.0505,33.9252,33.9419,4200.0
2008-11-10 14:25:00,40.62,40.69,40.61,40.61,4700.0,33.9169,33.9753,33.9085,33.9085,4700.0
2008-11-10 14:30:00,40.66,40.66,40.47,40.54,2700.0,33.9503,33.9503,33.7916,33.8501,2700.0
2008-11-10 14:35:00,40.5,40.54,40.48,40.53,6400.0,33.8167,33.8501,33.8,33.8417,6400.0
2008-11-10 14:40:00,40.54,40.63,40.52,40.57,14400.0,33.8501,33.9252,33.8334,33.8751,14400.0
2008-11-10 14:45:00,40.5,40.5,40.42,40.44,1700.0,33.8167,33.8167,33.7499,33.7666,1700.0
2008-11-10 14:50:00,40.39,40.47,40.28,40.47,16700.0,33.7248,33.7916,33.633,33.7916,16700.0
2008-11-10 14:55:00,40.48,40.55,40.35,40.4,12700.0,33.8,33.8584,33.6914,33.7332,12700.0
2008-11-10 15:00:00,40.37,40.37,40.15,40.31,19800.0,33.7081,33.7081,33.5244,33.658,19800.0
2008-11-10 15:05:00,40.34,40.44,40.24,40.24,18900.0,33.6831,33.7666,33.5996,33.5996,18900.0
2008-11-10 15:10:00,40.33,40.47,40.24,40.47,27300.0,33.6747,33.7916,33.5996,33.7916,27300.0
2008-11-10 15:15:00,40.53,40.53,40.19,40.27,36400.0,33.8417,33.8417,33.5578,33.6246,36400.0
2008-11-10 15:20:00,40.27,40.28,40.11,40.15,32600.0,33.6246,33.633,33.491,33.5244,32600.0
2008-11-10 15:25:00,40.18,40.23,40.1,40.19,31900.0,33.5495,33.5912,33.4827,33.5578,31900.0
2008-11-10 15:30:00,40.15,40.38,40.15,40.23,56000.0,33.5244,33.7165,33.5244,33.5912,56000.0
2008-11-10 15:35:00,40.22,40.28,40.16,40.16,6500.0,33.5829,33.633,33.5328,33.5328,6500.0
2008-11-10 15:40:00,40.22,40.41,40.17,40.4,3800.0,33.5829,33.7415,33.5411,33.7332,3800.0
2008-11-10 15:45:00,40.46,40.46,40.28,40.37,11000.0,33.7833,33.7833,33.633,33.7081,11000.0
2008-11-10 15:50:00,40.39,40.63,40.39,40.51,4700.0,33.7248,33.9252,33.7248,33.825,4700.0
2008-11-10 15:55:00,40.57,40.62,40.51,40.62,6000.0,33.8751,33.9169,33.825,33.9169,6000.0
2008-11-11 09:30:00,40.01,40.06,39.76,39.77,10100.0,33.4075,33.4493,33.1988,33.2071,10100.0
2008-11-11 09:35:00,39.81,39.85,39.75,39.85,2500.0,33.2405,33.2739,33.1904,33.2739,2500.0
2008-11-11 09:40:00,39.87,39.87,39.59,39.67,5700.0,33.2906,33.2906,33.0568,33.1236,5700.0
2008-11-11 09:45:00,39.71,39.72,39.51,39.53,6100.0,33.157,33.1654,32.99,33.0067,6100.0
2008-11-11 09:50:00,39.51,39.51,39.39,39.46,9600.0,32.99,32.99,32.8898,32.9483,9600.0
2008-11-11 09:55:00,39.43,39.43,39.27,39.33,4200.0,32.9232,32.9232,32.7896,32.8397,4200.0
2008-11-11 10:00:00,39.3,39.43,39.24,39.43,29400.0,32.8147,32.9232,32.7646,32.9232,29400.0
2008-11-11 10:05:00,39.43,39.44,39.32,39.4,4900.0,32.9232,32.9316,32.8314,32.8982,4900.0
2008-11-11 10:10:00,39.42,39.5,39.41,39.48,5200.0,32.9149,32.9817,32.9065,32.965,5200.0
2008-11-11 10:15:00,39.43,39.46,39.33,39.42,9500.0,32.9232,32.9483,32.8397,32.9149,9500.0
2008-11-11 10:20:00,39.46,39.47,39.39,39.46,5700.0,32.9483,32.9566,32.8898,32.9483,5700.0
2008-11-11 10:25:00,39.52,39.56,39.49,39.49,600.0,32.9984,33.0318,32.9733,32.9733,600.0
2008-11-11 10:30:00,39.37,39.48,39.35,39.48,6200.0,32.8731,32.965,32.8564,32.965,6200.0
2008-11-11 10:35:00,39.52,39.52,39.41,39.41,1400.0,32.9984,32.9984,32.9065,32.9065,1400.0
2008-11-11 10:40:00,39.39,39.4,39.29,39.34,3900.0,32.8898,32.8982,32.8063,32.8481,3900.0
2008-11-11 10:45:00,39.33,39.35,39.28,39.31,2100.0,32.8397,32.8564,32.798,32.823,2100.0
2008-11-11 10:50:00,39.31,39.39,39.3,39.39,4000.0,32.823,32.8898,32.8147,32.8898,4000.0
2008-11-11 10:55:00,39.28,39.28,39.2,39.2,1100.0,32.798,32.798,32.7312,32.7312,1100.0
2008-11-11 11:00:00,39.22,39.23,39.13,39.16,1900.0,32.7479,32.7562,32.6727,32.6978,1900.0
2008-11-11 11:05:00,39.12,39.15,39.08,39.15,3500.0,32.6644,32.6894,32.631,32.6894,3500.0
2008-11-11 11:10:00,39.16,39.23,39.16,39.21,4700.0,32.6978,32.7562,32.6978,32.7395,4700.0
2008-11-11 11:15:00,39.29,39.29,39.22,39.22,1400.0,32.8063,32.8063,32.7479,32.7479,1400.0
2008-11-11 11:20:00,39.29,39.35,39.29,39.31,1300.0,32.8063,32.8564,32.8063,32.823,1300.0
2008-11-11 11:25:00,39.32,39.32,39.32,39.32,700.0,32.8314,32.8314,32.8314,32.8314,700.0
2008-11-11 11:30:00,39.26,39.26,39.13,39.13,200.0,32.7813,32.7813,32.6727,32.6727,200.0
2008-11-11 11:35:00,39.15,39.25,39.15,39.25,700.0,32.6894,32.7729,32.6894,32.7729,700.0
2008-11-11 11:40:00,39.29,39.34,39.29,39.33,1900.0,32.8063,32.8481,32.8063,32.8397,1900.0
2008-11-11 11:45:00,39.4,39.4,39.31,39.33,3500.0,32.8982,32.8982,32.823,32.8397,3500.0
2008-11-11 11:50:00,39.31,39.35,39.27,39.35,2500.0,32.823,32.8564,32.7896,32.8564,2500.0
2008-11-11 11:55:00,39.32,39.32,39.21,39.29,3400.0,32.8314,32.8314,32.7395,32.8063,3400.0
2008-11-11 12:00:00,39.24,39.27,39.2,39.2,2000.0,32.7646,32.7896,32.7312,32.7312,2000.0
2008-11-11 12:05:00,39.25,39.26,39.15,39.15,9000.0,32.7729,32.7813,32.6894,32.6894,9000.0
2008-11-11 12:10:00,39.15,39.21,39.14,39.18,4100.0,32.6894,32.7395,32.6811,32.7145,4100.0
2008-11-11 12:15:00,39.21,39.25,39.2,39.2,5400.0,32.7395,32.7729,32.7312,32.7312,5400.0
2008-11-11 12:20:00,39.15,39.17,39.03,39.03,4300.0,32.6894,32.7061,32.5892,32.5892,4300.0
2008-11-11 12:25:00,39.01,39.09,39.0,39.09,4200.0,32.5725,32.6393,32.5642,32.6393,4200.0
2008-11-11 12:30:00,39.06,39.15,39.06,39.15,14900.0,32.6143,32.6894,32.6143,32.6894,14900.0
2008-11-11 12:35:00,39.12,39.17,39.11,39.12,3700.0,32.6644,32.7061,32.656,32.6644,3700.0
2008-11-11 12:40:00,39.18,39.23,39.14,39.14,2500.0,32.7145,32.7562,32.6811,32.6811,2500.0
2008-11-11 12:45:00,39.16,39.17,39.11,39.11,300.0,32.6978,32.7061,32.656,32.656,300.0
2008-11-11 12:50:00,39.09,39.23,39.04,39.23,7800.0,32.6393,32.7562,32.5976,32.7562,7800.0
2008-11-11 12:55:00,39.2,39.23,39.18,39.23,3200.0,32.7312,32.7562,32.7145,32.7562,3200.0
2008-11-11 13:00:00,39.26,39.33,39.22,39.27,12700.0,32.7813,32.8397,32.7479,32.7896,12700.0
2008-11-11 13:05:00,39.25,39.34,39.23,39.33,6500.0,32.7729,32.8481,32.7562,32.8397,6500.0
2008-11-11 13:10:00,39.34,39.35,39.24,39.24,11500.0,32.8481,32.8564,32.7646,32.7646,11500.0
2008-11-11 13:15:00,39.23,39.29,39.23,39.27,21100.0,32.7562,32.8063,32.7562,32.7896,21100.0
2008-11-11 13:20:00,39.3,39.31,39.17,39.18,6600.0,32.8147,32.823,32.7061,32.7145,6600.0
2008-11-11 13:25:00,39.16,39.21,39.16,39.2,8400.0,32.6978,32.7395,32.6978,32.7312,8400.0
2008-11-11 13:30:00,39.21,39.26,39.12,39.13,9600.0,32.7395,32.7813,32.6644,32.6727,9600.0
2008-11-11 13:35:00,39.15,39.15,39.12,39.12,8200.0,32.6894,32.6894,32.6644,32.6644,8200.0
2008-11-11 13:40:00,39.13,39.19,39.11,39.18,4100.0,32.6727,32.7228,32.656,32.7145,4100.0
2008-11-11 13:45:00,39.18,39.32,39.18,39.24,44600.0,32.7145,32.8314,32.7145,32.7646,44600.0
2008-11-11 13:50:00,39.24,39.41,39.23,39.41,16100.0,32.7646,32.9065,32.7562,32.9065,16100.0
2008-11-11 13:55:00,39.56,39.69,39.5,39.68,6900.0,33.0318,33.1403,32.9817,33.132,6900.0
2008-11-11 14:00:00,39.65,39.84,39.6,39.61,12900.0,33.1069,33.2656,33.0652,33.0735,12900.0
2008-11-11 14:05:00,39.57,39.68,39.48,39.53,12600.0,33.0401,33.132,32.965,33.0067,12600.0
2008-11-11 14:10:00,39.55,39.64,39.54,39.6,16800.0,33.0234,33.0986,33.0151,33.0652,16800.0
2008-11-11 14:15:00,39.56,39.77,39.51,39.76,9100.0,33.0318,33.2071,32.99,33.1988,9100.0
2008-11-11 14:20:00,39.84,40.02,39.84,39.88,8500.0,33.2656,33.4159,33.2656,33.299,8500.0
2008-11-11 14:25:00,39.86,40.22,39.86,40.22,18100.0,33.2823,33.5829,33.2823,33.5829,18100.0
2008-11-11 14:30:00,40.26,40.34,40.09,40.3,26400.0,33.6163,33.6831,33.4743,33.6497,26400.0
2008-11-11 14:35:00,40.37,40.4,40.07,40.07,13800.0,33.7081,33.7332,33.4576,33.4576,13800.0
2008-11-11 14:40:00,40.03,40.09,39.96,39.98,23600.0,33.4242,33.4743,33.3658,33.3825,23600.0
2008-11-11 14:45:00,39.97,40.06,39.88,39.89,26700.0,33.3741,33.4493,33.299,33.3073,26700.0
2008-11-11 14:50:00,39.87,39.87,39.56,39.58,20800.0,33.2906,33.2906,33.0318,33.0485,20800.0
2008-11-11 14:55:00,39.67,39.75,39.63,39.65,12700.0,33.1236,33.1904,33.0902,33.1069,12700.0
2008-11-11 15:00:00,39.53,39.66,39.52,39.61,30600.0,33.0067,33.1153,32.9984,33.0735,30600.0
2008-11-11 15:05:00,39.73,39.76,39.62,39.62,9600.0,33.1737,33.1988,33.0819,33.0819,9600.0
2008-11-11 15:10:00,39.61,39.78,39.61,39.69,12900.0,33.0735,33.2155,33.0735,33.1403,12900.0
2008-11-11 15:15:00,39.73,39.88,39.63,39.85,20000.0,33.1737,33.299,33.0902,33.2739,20000.0
2008-11-11 15:20:00,39.89,39.99,39.81,39.85,14500.0,33.3073,33.3908,33.2405,33.2739,14500.0
2008-11-11 15:25:00,39.88,39.89,39.67,39.78,9800.0,33.299,33.3073,33.1236,33.2155,9800.0
2008-11-11 15:30:00,39.73,39.74,39.42,39.42,16400.0,33.1737,33.1821,32.9149,32.9149,16400.0
2008-11-11 15:35:00,39.38,39.44,39.2,39.21,17800.0,32.8815,32.9316,32.7312,32.7395,17800.0
2008-11-11 15:40:00,39.28,39.47,39.28,39.43,5300.0,32.798,32.9566,32.798,32.9232,5300.0
2008-11-11 15:45:00,39.4,39.64,39.35,39.64,18600.0,32.8982,33.0986,32.8564,33.0986,18600.0
2008-11-11 15:50:00,39.66,39.7,39.51,39.55,28400.0,33.1153,33.1487,32.99,33.0234,28400.0
2008-11-11 15:55:00,39.58,39.69,39.52,39.56,3800.0,33.0485,33.1403,32.9984,33.0318,3800.0
2008-11-12 09:30:00,38.64,38.69,38.59,38.69,27400.0,32.2636,32.3053,32.2219,32.3053,27400.0
2008-11-12 09:35:00,38.74,38.8,38.69,38.73,5100.0,32.3471,32.3972,32.3053,32.3387,5100.0
2008-11-12 09:40:00,38.79,38.8,38.58,38.61,10000.0,32.3888,32.3972,32.2135,32.2386,10000.0
2008-11-12 09:45:00,38.53,38.74,38.52,38.69,16700.0,32.1718,32.3471,32.1634,32.3053,16700.0
2008-11-12 09:50:00,38.71,38.94,38.71,38.87,12300.0,32.322,32.5141,32.322,32.4556,12300.0
2008-11-12 09:55:00,38.89,38.91,38.79,38.79,4100.0,32.4723,32.489,32.3888,32.3888,4100.0
2008-11-12 10:00:00,38.77,38.92,38.77,38.86,9100.0,32.3721,32.4974,32.3721,32.4473,9100.0
2008-11-12 10:05:00,38.81,38.81,38.66,38.66,5400.0,32.4055,32.4055,32.2803,32.2803,5400.0
2008-11-12 10:10:00,38.68,38.83,38.68,38.83,7900.0,32.297,32.4222,32.297,32.4222,7900.0
2008-11-12 10:15:00,38.84,38.87,38.65,38.71,6100.0,32.4306,32.4556,32.272,32.322,6100.0
2008-11-12 10:20:00,38.71,38.71,38.55,38.64,6100.0,32.322,32.322,32.1885,32.2636,6100.0
2008-11-12 10:25:00,38.7,38.7,38.5,38.53,11000.0,32.3137,32.3137,32.1467,32.1718,11000.0
2008-11-12 10:30:00,38.5,38.56,38.33,38.33,17000.0,32.1467,32.1968,32.0048,32.0048,17000.0
2008-11-12 10:35:00,38.37,38.38,38.25,38.26,5700.0,32.0382,32.0465,31.938,31.9463,5700.0
2008-11-12 10:40:00,38.31,38.33,38.2,38.31,10700.0,31.9881,32.0048,31.8962,31.9881,10700.0
2008-11-12 10:45:00,38.37,38.39,38.28,38.36,6200.0,32.0382,32.0549,31.963,32.0298,6200.0
2008-11-12 10:50:00,38.34,38.51,38.34,38.34,3000.0,32.0131,32.1551,32.0131,32.0131,3000.0
2008-11-12 10:55:00,38.39,38.44,38.38,38.44,4300.0,32.0549,32.0966,32.0465,32.0966,4300.0
2008-11-12 11:00:00,38.4,38.43,38.23,38.26,10500.0,32.0632,32.0883,31.9213,31.9463,10500.0
2008-11-12 11:05:00,38.23,38.26,38.2,38.25,3600.0,31.9213,31.9463,31.8962,31.938,3600.0
2008-11-12 11:10:00,38.32,38.32,38.14,38.26,11300.0,31.9964,31.9964,31.8461,31.9463,11300.0
2008-11-12 11:15:00,38.3,38.44,38.3,38.42,13800.0,31.9797,32.0966,31.9797,32.0799,13800.0
2008-11-12 11:20:00,38.41,38.47,38.37,38.46,7400.0,32.0716,32.1217,32.0382,32.1133,7400.0
2008-11-12 11:25:00,38.45,38.51,38.41,38.47,9900.0,32.105,32.1551,32.0716,32.1217,9900.0
2008-11-12 11:30:00,38.47,38.53,38.4,38.4,1500.0,32.1217,32.1718,32.0632,32.0632,1500.0
2008-11-12 11:35:00,38.36,38.38,38.29,38.34,11800.0,32.0298,32.0465,31.9714,32.0131,11800.0
2008-11-12 11:40:00,38.32,38.36,38.29,38.34,2800.0,31.9964,32.0298,31.9714,32.0131,2800.0
2008-11-12 11:45:00,38.28,38.28,38.18,38.23,3000.0,31.963,31.963,31.8795,31.9213,3000.0
2008-11-12 11:50:00,38.25,38.26,38.19,38.25,4700.0,31.938,31.9463,31.8879,31.938,4700.0
2008-11-12 11:55:00,38.24,38.39,38.24,38.35,7600.0,31.9296,32.0549,31.9296,32.0215,7600.0
2008-11-12 12:00:00,38.38,38.38,38.35,38.37,1500.0,32.0465,32.0465,32.0215,32.0382,1500.0
2008-11-12 12:05:00,38.38,38.38,38.21,38.24,9800.0,32.0465,32.0465,31.9046,31.9296,9800.0
2008-11-12 12:10:00,38.24,38.28,38.17,38.25,6300.0,31.9296,31.963,31.8712,31.938,6300.0
2008-11-12 12:15:00,38.24,38.24,38.19,38.19,3100.0,31.9296,31.9296,31.8879,31.8879,3100.0
2008-11-12 12:20:00,38.19,38.38,38.18,38.38,16100.0,31.8879,32.0465,31.8795,32.0465,16100.0
2008-11-12 12:25:00,38.33,38.43,38.29,38.37,15200.0,32.0048,32.0883,31.9714,32.0382,15200.0
2008-11-12 12:30:00,38.42,38.44,38.38,38.38,1900.0,32.0799,32.0966,32.0465,32.0465,1900.0
2008-11-12 12:35:00,38.37,38.49,38.37,38.49,1500.0,32.0382,32.1384,32.0382,32.1384,1500.0
2008-11-12 12:40:00,38.53,38.54,38.44,38.46,14900.0,32.1718,32.1801,32.0966,32.1133,14900.0
2008-11-12 12:45:00,38.45,38.49,38.43,38.43,12400.0,32.105,32.1384,32.0883,32.0883,12400.0
2008-11-12 12:50:00,38.45,38.5,38.4,38.4,7800.0,32.105,32.1467,32.0632,32.0632,7800.0
2008-11-12 12:55:00,38.44,38.56,38.44,38.55,6600.0,32.0966,32.1968,32.0966,32.1885,6600.0
2008-11-12 13:00:00,38.58,38.61,38.49,38.5,8900.0,32.2135,32.2386,32.1384,32.1467,8900.0
2008-11-12 13:05:00,38.5,38.55,38.46,38.47,6900.0,32.1467,32.1885,32.1133,32.1217,6900.0
2008-11-12 13:10:00,38.48,38.51,38.38,38.38,8900.0,32.13,32.1551,32.0465,32.0465,8900.0
2008-11-12 13:15:00,38.38,38.38,38.28,38.33,11000.0,32.0465,32.0465,31.963,32.0048,11000.0
2008-11-12 13:20:00,38.34,38.35,38.27,38.35,1400.0,32.0131,32.0215,31.9547,32.0215,1400.0
2008-11-12 13:25:00,38.35,38.36,38.33,38.36,6100.0,32.0215,32.0298,32.0048,32.0298,6100.0
2008-11-12 13:30:00,38.37,38.37,38.25,38.25,1000.0,32.0382,32.0382,31.938,31.938,1000.0
2008-11-12 13:35:00,38.32,38.33,38.3,38.3,1800.0,31.9964,32.0048,31.9797,31.9797,1800.0
2008-11-12 13:40:00,38.33,38.41,38.33,38.41,5600.0,32.0048,32.0716,32.0048,32.0716,5600.0
2008-11-12 13:45:00,38.38,38.38,38.3,38.31,16400.0,32.0465,32.0465,31.9797,31.9881,16400.0
2008-11-12 13:50:00,38.32,38.32,38.1,38.1,5200.0,31.9964,31.9964,31.8127,31.8127,5200.0
2008-11-12 13:55:00,38.07,38.13,38.06,38.13,16700.0,31.7877,31.8378,31.7793,31.8378,16700.0
2008-11-12 14:00:00,38.11,38.12,38.04,38.06,3100.0,31.8211,31.8294,31.7626,31.7793,3100.0
2008-11-12 14:05:00,38.0,38.03,37.95,37.98,3500.0,31.7292,31.7543,31.6875,31.7125,3500.0
2008-11-12 14:10:00,37.94,38.02,37.92,37.92,3300.0,31.6791,31.7459,31.6624,31.6624,3300.0
2008-11-12 14:15:00,37.97,38.07,37.97,38.07,4000.0,31.7042,31.7877,31.7042,31.7877,4000.0
2008-11-12 14:20:00,38.12,38.15,38.09,38.15,9000.0,31.8294,31.8545,31.8044,31.8545,9000.0
2008-11-12 14:25:00,38.14,38.21,38.09,38.11,8800.0,31.8461,31.9046,31.8044,31.8211,8800.0
2008-11-12 14:30:00,38.08,38.24,38.08,38.14,9700.0,31.796,31.9296,31.796,31.8461,9700.0
2008-11-12 14:35:00,38.13,38.16,38.03,38.03,3300.0,31.8378,31.8628,31.7543,31.7543,3300.0
2008-11-12 14:40:00,37.99,38.11,37.99,38.1,10200.0,31.7209,31.8211,31.7209,31.8127,10200.0
2008-11-12 14:45:00,38.16,38.22,38.05,38.05,5900.0,31.8628,31.9129,31.771,31.771,5900.0
2008-11-12 14:50:00,38.05,38.07,37.98,38.01,9400.0,31.771,31.7877,31.7125,31.7376,9400.0
2008-11-12 14:55:00,38.02,38.02,37.92,37.93,3600.0,31.7459,31.7459,31.6624,31.6708,3600.0
2008-11-12 15:00:00,37.87,37.94,37.84,37.85,7600.0,31.6207,31.6791,31.5956,31.604,7600.0
2008-11-12 15:05:00,37.88,37.89,37.78,37.84,28900.0,31.629,31.6374,31.5455,31.5956,28900.0
2008-11-12 15:10:00,37.82,37.91,37.79,37.82,10600.0,31.5789,31.6541,31.5539,31.5789,10600.0
2008-11-12 15:15:00,37.78,37.9,37.75,37.9,10300.0,31.5455,31.6457,31.5205,31.6457,10300.0
2008-11-12 15:20:00,37.86,37.86,37.67,37.67,5800.0,31.6123,31.6123,31.4537,31.4537,5800.0
2008-11-12 15:25:00,37.69,37.77,37.66,37.72,63400.0,31.4704,31.5372,31.4453,31.4954,63400.0
2008-11-12 15:30:00,37.71,37.86,37.71,37.8,12000.0,31.4871,31.6123,31.4871,31.5622,12000.0
2008-11-12 15:35:00,37.85,37.85,37.71,37.76,11400.0,31.604,31.604,31.4871,31.5288,11400.0
2008-11-12 15:40:00,37.78,37.92,37.59,37.92,10400.0,31.5455,31.6624,31.3869,31.6624,10400.0
2008-11-12 15:45:00,37.83,38.0,37.75,37.75,11700.0,31.5873,31.7292,31.5205,31.5205,11700.0
2008-11-12 15:50:00,37.73,37.78,37.68,37.71,14500.0,31.5038,31.5455,31.462,31.4871,14500.0
2008-11-12 15:55:00,37.7,37.73,37.63,37.65,13300.0,31.4787,31.5038,31.4203,31.437,13300.0
2008-11-13 09:30:00,37.93,38.05,37.65,37.99,4700.0,31.6708,31.771,31.437,31.7209,4700.0
2008-11-13 09:35:00,37.9,37.99,37.84,37.88,7400.0,31.6457,31.7209,31.5956,31.629,7400.0
2008-11-13 09:40:00,37.83,37.83,37.67,37.68,4300.0,31.5873,31.5873,31.4537,31.462,4300.0
2008-11-13 09:45:00,37.7,37.7,37.44,37.45,5300.0,31.4787,31.4787,31.2616,31.27,5300.0
2008-11-13 09:50:00,37.43,37.52,37.3,37.31,27700.0,31.2533,31.3284,31.1447,31.1531,27700.0
2008-11-13 09:55:00,37.42,37.42,37.25,37.29,4400.0,31.2449,31.2449,31.103,31.1364,4400.0
2008-11-13 10:00:00,37.26,37.49,37.21,37.48,42800.0,31.1113,31.3034,31.0696,31.295,42800.0
2008-11-13 10:05:00,37.44,37.5,37.31,37.31,5900.0,31.2616,31.3117,31.1531,31.1531,5900.0
2008-11-13 10:10:00,37.38,37.64,37.38,37.62,9800.0,31.2115,31.4286,31.2115,31.4119,9800.0
2008-11-13 10:15:00,37.67,37.9,37.67,37.8,13600.0,31.4537,31.6457,31.4537,31.5622,13600.0
2008-11-13 10:20:00,37.84,38.08,37.84,37.97,9300.0,31.5956,31.796,31.5956,31.7042,9300.0
2008-11-13 10:25:00,37.9,37.99,37.88,37.94,6400.0,31.6457,31.7209,31.629,31.6791,6400.0
2008-11-13 10:30:00,37.92,38.0,37.81,37.81,11800.0,31.6624,31.7292,31.5706,31.5706,11800.0
2008-11-13 10:35:00,37.84,37.84,37.76,37.81,2700.0,31.5956,31.5956,31.5288,31.5706,2700.0
2008-11-13 10:40:00,37.86,37.86,37.66,37.66,4000.0,31.6123,31.6123,31.4453,31.4453,4000.0
2008-11-13 10:45:00,37.65,37.66,37.45,37.45,6200.0,31.437,31.4453,31.27,31.27,6200.0
2008-11-13 10:50:00,37.52,37.63,37.49,37.63,11100.0,31.3284,31.4203,31.3034,31.4203,11100.0
2008-11-13 10:55:00,37.59,37.64,37.55,37.64,2200.0,31.3869,31.4286,31.3535,31.4286,2200.0
2008-11-13 11:00:00,37.64,37.71,37.56,37.67,5400.0,31.4286,31.4871,31.3618,31.4537,5400.0
2008-11-13 11:05:00,37.67,37.67,37.33,37.34,9900.0,31.4537,31.4537,31.1698,31.1781,9900.0
2008-11-13 11:10:00,37.36,37.49,37.36,37.49,1800.0,31.1948,31.3034,31.1948,31.3034,1800.0
2008-11-13 11:15:00,37.42,37.42,37.31,37.33,1600.0,31.2449,31.2449,31.1531,31.1698,1600.0
2008-11-13 11:20:00,37.27,37.45,37.25,37.44,11700.0,31.1197,31.27,31.103,31.2616,11700.0
2008-11-13 11:25:00,37.52,37.58,37.41,37.58,6000.0,31.3284,31.3785,31.2366,31.3785,6000.0
2008-11-13 11:30:00,37.61,37.64,37.53,37.53,1800.0,31.4036,31.4286,31.3368,31.3368,1800.0
2008-11-13 11:35:00,37.56,37.56,37.36,37.36,40600.0,31.3618,31.3618,31.1948,31.1948,40600.0
2008-11-13 11:40:00,37.4,37.48,37.36,37.37,12000.0,31.2282,31.295,31.1948,31.2032,12000.0
2008-11-13 11:45:00,37.38,37.53,37.38,37.48,4200.0,31.2115,31.3368,31.2115,31.295,4200.0
2008-11-13 11:50:00,37.47,37.53,37.34,37.34,8300.0,31.2867,31.3368,31.1781,31.1781,8300.0
2008-11-13 11:55:00,37.32,37.4,37.31,37.33,3300.0,31.1614,31.2282,31.1531,31.1698,3300.0
2008-11-13 12:00:00,37.37,37.41,37.28,37.31,8800.0,31.2032,31.2366,31.128,31.1531,8800.0
2008-11-13 12:05:00,37.28,37.35,37.27,37.35,5800.0,31.128,31.1865,31.1197,31.1865,5800.0
2008-11-13 12:10:00,37.28,37.33,37.21,37.21,11400.0,31.128,31.1698,31.0696,31.0696,11400.0
2008-11-13 12:15:00,37.16,37.16,37.13,37.13,2600.0,31.0278,31.0278,31.0028,31.0028,2600.0
2008-11-13 12:20:00,37.06,37.1,37.03,37.1,4600.0,30.9443,30.9777,30.9193,30.9777,4600.0
2008-11-13 12:25:00,37.09,37.1,36.99,37.02,9400.0,30.9694,30.9777,30.8859,30.9109,9400.0
2008-11-13 12:30:00,37.0,37.05,36.95,37.05,3700.0,30.8942,30.936,30.8525,30.936,3700.0
2008-11-13 12:35:00,37.08,37.09,37.04,37.07,5600.0,30.961,30.9694,30.9276,30.9527,5600.0
2008-11-13 12:40:00,37.09,37.09,36.97,36.97,3000.0,30.9694,30.9694,30.8692,30.8692,3000.0
2008-11-13 12:45:00,36.99,37.02,36.74,36.74,13200.0,30.8859,30.9109,30.6771,30.6771,13200.0
2008-11-13 12:50:00,36.72,36.72,36.38,36.51,16900.0,30.6604,30.6604,30.3765,30.4851,16900.0
2008-11-13 12:55:00,36.51,36.55,36.01,36.01,41000.0,30.4851,30.5185,30.0676,30.0676,41000.0
2008-11-13 13:00:00,36.0,36.16,35.98,36.03,70800.0,30.0593,30.1929,30.0426,30.0843,70800.0
2008-11-13 13:05:00,36.03,36.3,36.03,36.28,125900.0,30.0843,30.3097,30.0843,30.293,125900.0
2008-11-13 13:10:00,36.34,36.48,36.33,36.46,15100.0,30.3431,30.46,30.3348,30.4433,15100.0
2008-11-13 13:15:00,36.42,36.82,36.42,36.77,11900.0,30.4099,30.7439,30.4099,30.7022,11900.0
2008-11-13 13:20:00,36.74,36.74,36.56,36.61,10100.0,30.6771,30.6771,30.5268,30.5686,10100.0
2008-11-13 13:25:00,36.55,36.81,36.51,36.81,2900.0,30.5185,30.7356,30.4851,30.7356,2900.0
2008-11-13 13:30:00,36.9,37.04,36.79,36.86,15000.0,30.8107,30.9276,30.7189,30.7773,15000.0
2008-11-13 13:35:00,36.9,37.29,36.85,37.28,20300.0,30.8107,31.1364,30.769,31.128,20300.0
2008-11-13 13:40:00,37.22,37.4,37.13,37.4,23900.0,31.0779,31.2282,31.0028,31.2282,23900.0
2008-11-13 13:45:00,37.48,37.67,37.16,37.22,17000.0,31.295,31.4537,31.0278,31.0779,17000.0
2008-11-13 13:50:00,37.2,37.92,37.18,37.72,44100.0,31.0612,31.6624,31.0445,31.4954,44100.0
2008-11-13 13:55:00,37.64,37.74,37.31,37.33,30200.0,31.4286,31.5121,31.1531,31.1698,30200.0
2008-11-13 14:00:00,37.3,37.52,37.24,37.31,24000.0,31.1447,31.3284,31.0946,31.1531,24000.0
2008-11-13 14:05:00,37.3,37.52,37.26,37.5,45600.0,31.1447,31.3284,31.1113,31.3117,45600.0
2008-11-13 14:10:00,37.45,37.64,37.45,37.55,20300.0,31.27,31.4286,31.27,31.3535,20300.0
2008-11-13 14:15:00,37.54,37.79,37.5,37.5,35400.0,31.3451,31.5539,31.3117,31.3117,35400.0
2008-11-13 14:20:00,37.48,37.95,37.48,37.89,17600.0,31.295,31.6875,31.295,31.6374,17600.0
2008-11-13 14:25:00,37.86,38.38,37.81,38.34,31700.0,31.6123,32.0465,31.5706,32.0131,31700.0
2008-11-13 14:30:00,38.24,38.42,38.04,38.04,26400.0,31.9296,32.0799,31.7626,31.7626,26400.0
2008-11-13 14:35:00,38.07,38.66,38.06,38.64,29800.0,31.7877,32.2803,31.7793,32.2636,29800.0
2008-11-13 14:40:00,38.66,38.71,38.45,38.53,21200.0,32.2803,32.322,32.105,32.1718,21200.0
2008-11-13 14:45:00,38.6,38.9,38.59,38.78,13900.0,32.2302,32.4807,32.2219,32.3805,13900.0
2008-11-13 14:50:00,38.75,38.81,38.59,38.64,18200.0,32.3554,32.4055,32.2219,32.2636,18200.0
2008-11-13 14:55:00,38.58,38.72,38.51,38.51,20700.0,32.2135,32.3304,32.1551,32.1551,20700.0
2008-11-13 15:00:00,38.54,38.66,38.33,38.36,9000.0,32.1801,32.2803,32.0048,32.0298,9000.0
2008-11-13 15:05:00,38.34,38.43,37.97,37.98,17200.0,32.0131,32.0883,31.7042,31.7125,17200.0
2008-11-13 15:10:00,38.02,38.45,38.02,38.28,114400.0,31.7459,32.105,31.7459,31.963,114400.0
2008-11-13 15:15:00,38.24,38.55,38.18,38.44,31300.0,31.9296,32.1885,31.8795,32.0966,31300.0
2008-11-13 15:20:00,38.42,38.86,38.37,38.85,46500.0,32.0799,32.4473,32.0382,32.4389,46500.0
2008-11-13 15:25:00,38.83,39.13,38.83,39.11,29400.0,32.4222,32.6727,32.4222,32.656,29400.0
2008-11-13 15:30:00,39.15,39.47,39.11,39.38,30700.0,32.6894,32.9566,32.656,32.8815,30700.0
2008-11-13 15:35:00,39.34,39.42,39.23,39.29,11900.0,32.8481,32.9149,32.7562,32.8063,11900.0
2008-11-13 15:40:00,39.29,39.55,39.29,39.55,38800.0,32.8063,33.0234,32.8063,33.0234,38800.0
2008-11-13 15:45:00,39.56,39.61,39.46,39.49,9800.0,33.0318,33.0735,32.9483,32.9733,9800.0
2008-11-13 15:50:00,39.44,39.76,39.44,39.76,9200.0,32.9316,33.1988,32.9316,33.1988,9200.0
2008-11-13 15:55:00,39.76,40.15,39.76,40.11,12300.0,33.1988,33.5244,33.1988,33.491,12300.0
2008-11-14 09:30:00,39.12,39.3,39.05,39.28,15100.0,32.6644,32.8147,32.6059,32.798,15100.0
2008-11-14 09:35:00,39.28,39.33,39.1,39.26,5700.0,32.798,32.8397,32.6477,32.7813,5700.0
2008-11-14 09:40:00,39.23,39.54,39.22,39.54,6000.0,32.7562,33.0151,32.7479,33.0151,6000.0
2008-11-14 09:45:00,39.49,39.5,39.42,39.47,14400.0,32.9733,32.9817,32.9149,32.9566,14400.0
2008-11-14 09:50:00,39.54,39.64,39.52,39.64,5800.0,33.0151,33.0986,32.9984,33.0986,5800.0
2008-11-14 09:55:00,39.65,39.88,39.63,39.63,11000.0,33.1069,33.299,33.0902,33.0902,11000.0
2008-11-14 10:00:00,39.68,39.79,39.63,39.63,5400.0,33.132,33.2238,33.0902,33.0902,5400.0
2008-11-14 10:05:00,39.57,39.57,39.2,39.25,9800.0,33.0401,33.0401,32.7312,32.7729,9800.0
2008-11-14 10:10:00,39.25,39.31,39.18,39.22,4000.0,32.7729,32.823,32.7145,32.7479,4000.0
2008-11-14 10:15:00,39.13,39.27,39.0,39.0,5000.0,32.6727,32.7896,32.5642,32.5642,5000.0
2008-11-14 10:20:00,38.98,39.06,38.93,39.0,2700.0,32.5475,32.6143,32.5057,32.5642,2700.0
2008-11-14 10:25:00,38.97,39.14,38.95,39.11,3500.0,32.5391,32.6811,32.5224,32.656,3500.0
2008-11-14 10:30:00,39.07,39.09,38.96,38.96,2400.0,32.6226,32.6393,32.5308,32.5308,2400.0
2008-11-14 10:35:00,38.94,39.01,38.75,38.75,3700.0,32.5141,32.5725,32.3554,32.3554,3700.0
2008-11-14 10:40:00,38.73,38.78,38.67,38.76,11300.0,32.3387,32.3805,32.2887,32.3638,11300.0
2008-11-14 10:45:00,38.73,38.9,38.6,38.9,4400.0,32.3387,32.4807,32.2302,32.4807,4400.0
2008-11-14 10:50:00,38.92,38.93,38.82,38.84,3100.0,32.4974,32.5057,32.4139,32.4306,3100.0
2008-11-14 10:55:00,38.86,38.86,38.8,38.8,1900.0,32.4473,32.4473,32.3972,32.3972,1900.0
2008-11-14 11:00:00,38.78,38.83,38.59,38.59,9900.0,32.3805,32.4222,32.2219,32.2219,9900.0
2008-11-14 11:05:00,38.6,38.74,38.55,38.69,8600.0,32.2302,32.3471,32.1885,32.3053,8600.0
2008-11-14 11:10:00,38.7,38.8,38.61,38.78,8800.0,32.3137,32.3972,32.2386,32.3805,8800.0
2008-11-14 11:15:00,38.87,38.9,38.85,38.89,5300.0,32.4556,32.4807,32.4389,32.4723,5300.0
2008-11-14 11:20:00,38.91,38.91,38.77,38.84,6900.0,32.489,32.489,32.3721,32.4306,6900.0
2008-11-14 11:25:00,38.94,38.94,38.71,38.71,7300.0,32.5141,32.5141,32.322,32.322,7300.0
2008-11-14 11:30:00,38.64,38.68,38.61,38.61,3100.0,32.2636,32.297,32.2386,32.2386,3100.0
2008-11-14 11:35:00,38.64,38.68,38.57,38.63,7600.0,32.2636,32.297,32.2052,32.2553,7600.0
2008-11-14 11:40:00,38.61,38.62,38.47,38.55,3800.0,32.2386,32.2469,32.1217,32.1885,3800.0
2008-11-14 11:45:00,38.6,38.7,38.57,38.7,2300.0,32.2302,32.3137,32.2052,32.3137,2300.0
2008-11-14 11:50:00,38.72,38.76,38.68,38.68,4800.0,32.3304,32.3638,32.297,32.297,4800.0
2008-11-14 11:55:00,38.66,38.69,38.56,38.61,5700.0,32.2803,32.3053,32.1968,32.2386,5700.0
2008-11-14 12:00:00,38.45,38.46,38.36,38.37,10800.0,32.105,32.1133,32.0298,32.0382,10800.0
2008-11-14 12:05:00,38.37,38.39,38.27,38.39,18600.0,32.0382,32.0549,31.9547,32.0549,18600.0
2008-11-14 12:10:00,38.39,38.46,38.29,38.46,4200.0,32.0549,32.1133,31.9714,32.1133,4200.0
2008-11-14 12:15:00,38.43,38.45,38.21,38.25,15500.0,32.0883,32.105,31.9046,31.938,15500.0
2008-11-14 12:20:00,38.3,38.48,38.3,38.45,13900.0,31.9797,32.13,31.9797,32.105,13900.0
2008-11-14 12:25:00,38.44,38.57,38.41,38.54,6100.0,32.0966,32.2052,32.0716,32.1801,6100.0
2008-11-14 12:30:00,38.55,38.58,38.45,38.47,1200.0,32.1885,32.2135,32.105,32.1217,1200.0
2008-11-14 12:35:00,38.45,38.77,38.45,38.77,6600.0,32.105,32.3721,32.105,32.3721,6600.0
2008-11-14 12:40:00,38.79,38.79,38.75,38.78,1200.0,32.3888,32.3888,32.3554,32.3805,1200.0
2008-11-14 12:45:00,38.77,38.83,38.65,38.65,15100.0,32.3721,32.4222,32.272,32.272,15100.0
2008-11-14 12:50:00,38.66,38.81,38.65,38.74,4500.0,32.2803,32.4055,32.272,32.3471,4500.0
2008-11-14 12:55:00,38.75,38.92,38.75,38.82,19500.0,32.3554,32.4974,32.3554,32.4139,19500.0
2008-11-14 13:00:00,38.74,38.75,38.62,38.62,10000.0,32.3471,32.3554,32.2469,32.2469,10000.0
2008-11-14 13:05:00,38.6,38.64,38.6,38.64,2400.0,32.2302,32.2636,32.2302,32.2636,2400.0
2008-11-14 13:10:00,38.6,38.61,38.4,38.45,4800.0,32.2302,32.2386,32.0632,32.105,4800.0
2008-11-14 13:15:00,38.44,38.46,38.44,38.44,700.0,32.0966,32.1133,32.0966,32.0966,700.0
2008-11-14 13:20:00,38.49,38.57,38.46,38.56,1400.0,32.1384,32.2052,32.1133,32.1968,1400.0
2008-11-14 13:25:00,38.67,38.86,38.67,38.83,22200.0,32.2887,32.4473,32.2887,32.4222,22200.0
2008-11-14 13:30:00,38.8,38.99,38.8,38.92,10500.0,32.3972,32.5558,32.3972,32.4974,10500.0
2008-11-14 13:35:00,38.9,38.9,38.83,38.88,8600.0,32.4807,32.4807,32.4222,32.464,8600.0
2008-11-14 13:40:00,38.84,38.98,38.82,38.82,15600.0,32.4306,32.5475,32.4139,32.4139,15600.0
2008-11-14 13:45:00,38.77,38.79,38.65,38.79,22500.0,32.3721,32.3888,32.272,32.3888,22500.0
2008-11-14 13:50:00,38.84,39.03,38.84,38.92,10600.0,32.4306,32.5892,32.4306,32.4974,10600.0
2008-11-14 13:55:00,38.94,39.07,38.87,38.88,7400.0,32.5141,32.6226,32.4556,32.464,7400.0
2008-11-14 14:00:00,38.84,39.05,38.83,39.05,2200.0,32.4306,32.6059,32.4222,32.6059,2200.0
2008-11-14 14:05:00,39.04,39.22,39.04,39.11,5300.0,32.5976,32.7479,32.5976,32.656,5300.0
2008-11-14 14:10:00,39.14,39.18,39.05,39.17,5800.0,32.6811,32.7145,32.6059,32.7061,5800.0
2008-11-14 14:15:00,39.19,39.56,39.19,39.56,1800.0,32.7228,33.0318,32.7228,33.0318,1800.0
2008-11-14 14:20:00,39.56,39.56,39.38,39.48,6200.0,33.0318,33.0318,32.8815,32.965,6200.0
2008-11-14 14:25:00,39.57,39.68,39.34,39.46,10600.0,33.0401,33.132,32.8481,32.9483,10600.0
2008-11-14 14:30:00,39.32,39.43,39.24,39.24,3900.0,32.8314,32.9232,32.7646,32.7646,3900.0
2008-11-14 14:35:00,39.22,39.51,39.21,39.4,7600.0,32.7479,32.99,32.7395,32.8982,7600.0
2008-11-14 14:40:00,39.44,39.84,39.44,39.8,4300.0,32.9316,33.2656,32.9316,33.2322,4300.0
2008-11-14 14:45:00,39.85,39.85,39.62,39.69,2800.0,33.2739,33.2739,33.0819,33.1403,2800.0
2008-11-14 14:50:00,39.63,39.79,39.61,39.71,9900.0,33.0902,33.2238,33.0735,33.157,9900.0
2008-11-14 14:55:00,39.72,40.12,39.72,40.02,14300.0,33.1654,33.4994,33.1654,33.4159,14300.0
2008-11-14 15:00:00,40.14,40.24,39.85,39.9,18700.0,33.5161,33.5996,33.2739,33.3157,18700.0
2008-11-14 15:05:00,39.89,40.1,39.76,40.09,13900.0,33.3073,33.4827,33.1988,33.4743,13900.0
2008-11-14 15:10:00,40.07,40.09,39.88,40.03,7400.0,33.4576,33.4743,33.299,33.4242,7400.0
2008-11-14 15:15:00,40.05,40.18,39.66,39.66,9300.0,33.4409,33.5495,33.1153,33.1153,9300.0
2008-11-14 15:20:00,39.59,39.82,39.53,39.81,31700.0,33.0568,33.2489,33.0067,33.2405,31700.0
2008-11-14 15:25:00,39.72,39.8,39.42,39.56,3900.0,33.1654,33.2322,32.9149,33.0318,3900.0
2008-11-14 15:30:00,39.52,39.52,38.98,39.02,4500.0,32.9984,32.9984,32.5475,32.5809,4500.0
2008-11-14 15:35:00,39.0,39.14,39.0,39.12,1200.0,32.5642,32.6811,32.5642,32.6644,1200.0
2008-11-14 15:40:00,39.11,39.11,38.78,38.94,8600.0,32.656,32.656,32.3805,32.5141,8600.0
2008-11-14 15:45:00,38.96,39.15,38.92,39.09,6800.0,32.5308,32.6894,32.4974,32.6393,6800.0
2008-11-14 15:50:00,39.06,39.16,38.9,38.9,4800.0,32.6143,32.6978,32.4807,32.4807,4800.0
2008-11-14 15:55:00,38.74,38.74,38.19,38.19,19700.0,32.3471,32.3471,31.8879,31.8879,19700.0
2008-11-17 09:30:00,37.9,37.9,37.6,37.63,12000.0,31.6457,31.6457,31.3952,31.4203,12000.0
2008-11-17 09:35:00,37.64,37.83,37.64,37.78,3800.0,31.4286,31.5873,31.4286,31.5455,3800.0
2008-11-17 09:40:00,37.78,37.78,37.54,37.78,8300.0,31.5455,31.5455,31.3451,31.5455,8300.0
2008-11-17 09:45:00,37.68,37.83,37.58,37.83,10100.0,31.462,31.5873,31.3785,31.5873,10100.0
2008-11-17 09:50:00,37.75,38.01,37.75,37.95,5700.0,31.5205,31.7376,31.5205,31.6875,5700.0
2008-11-17 09:55:00,37.94,38.09,37.91,38.03,6600.0,31.6791,31.8044,31.6541,31.7543,6600.0
2008-11-17 10:00:00,37.95,37.95,37.79,37.79,3600.0,31.6875,31.6875,31.5539,31.5539,3600.0
2008-11-17 10:05:00,37.74,37.82,37.74,37.81,1800.0,31.5121,31.5789,31.5121,31.5706,1800.0
2008-11-17 10:10:00,37.85,37.85,37.65,37.65,3100.0,31.604,31.604,31.437,31.437,3100.0
2008-11-17 10:15:00,37.63,37.66,37.34,37.34,4600.0,31.4203,31.4453,31.1781,31.1781,4600.0
2008-11-17 10:20:00,37.28,37.42,37.28,37.41,800.0,31.128,31.2449,31.128,31.2366,800.0
2008-11-17 10:25:00,37.44,37.48,37.38,37.48,2500.0,31.2616,31.295,31.2115,31.295,2500.0
2008-11-17 10:30:00,37.37,37.57,37.37,37.57,1700.0,31.2032,31.3702,31.2032,31.3702,1700.0
2008-11-17 10:35:00,37.53,37.65,37.48,37.61,2300.0,31.3368,31.437,31.295,31.4036,2300.0
2008-11-17 10:40:00,37.53,37.57,37.49,37.51,5400.0,31.3368,31.3702,31.3034,31.3201,5400.0
2008-11-17 10:45:00,37.54,37.54,37.41,37.46,9200.0,31.3451,31.3451,31.2366,31.2783,9200.0
2008-11-17 10:50:00,37.49,37.51,37.41,37.41,2000.0,31.3034,31.3201,31.2366,31.2366,2000.0
2008-11-17 10:55:00,37.36,37.43,37.36,37.43,3200.0,31.1948,31.2533,31.1948,31.2533,3200.0
2008-11-17 11:00:00,37.39,37.63,37.39,37.63,1300.0,31.2199,31.4203,31.2199,31.4203,1300.0
2008-11-17 11:05:00,37.68,37.76,37.67,37.71,26000.0,31.462,31.5288,31.4537,31.4871,26000.0
2008-11-17 11:10:00,37.71,37.83,37.71,37.74,14900.0,31.4871,31.5873,31.4871,31.5121,14900.0
2008-11-17 11:15:00,37.73,37.73,37.66,37.68,1300.0,31.5038,31.5038,31.4453,31.462,1300.0
2008-11-17 11:20:00,37.68,37.68,37.63,37.63,1700.0,31.462,31.462,31.4203,31.4203,1700.0
2008-11-17 11:25:00,37.64,37.65,37.56,37.63,27600.0,31.4286,31.437,31.3618,31.4203,27600.0
2008-11-17 11:30:00,37.58,37.71,37.58,37.7,3100.0,31.3785,31.4871,31.3785,31.4787,3100.0
2008-11-17 11:35:00,37.69,37.76,37.6,37.76,28900.0,31.4704,31.5288,31.3952,31.5288,28900.0
2008-11-17 11:40:00,37.76,37.76,37.52,37.56,7200.0,31.5288,31.5288,31.3284,31.3618,7200.0
2008-11-17 11:45:00,37.57,37.9,37.57,37.89,4900.0,31.3702,31.6457,31.3702,31.6374,4900.0
2008-11-17 11:50:00,37.89,38.15,37.89,38.11,3600.0,31.6374,31.8545,31.6374,31.8211,3600.0
2008-11-17 11:55:00,38.15,38.28,38.12,38.2,3400.0,31.8545,31.963,31.8294,31.8962,3400.0
2008-11-17 12:00:00,38.27,38.27,38.07,38.12,6500.0,31.9547,31.9547,31.7877,31.8294,6500.0
2008-11-17 12:05:00,38.13,38.29,38.1,38.29,4300.0,31.8378,31.9714,31.8127,31.9714,4300.0
2008-11-17 12:10:00,38.32,38.32,38.16,38.28,4100.0,31.9964,31.9964,31.8628,31.963,4100.0
2008-11-17 12:15:00,38.29,38.35,38.19,38.28,17200.0,31.9714,32.0215,31.8879,31.963,17200.0
2008-11-17 12:20:00,38.26,38.4,38.22,38.37,19600.0,31.9463,32.0632,31.9129,32.0382,19600.0
2008-11-17 12:25:00,38.38,38.41,38.24,38.41,8800.0,32.0465,32.0716,31.9296,32.0716,8800.0
2008-11-17 12:30:00,38.41,38.47,38.37,38.4,11300.0,32.0716,32.1217,32.0382,32.0632,11300.0
2008-11-17 12:35:00,38.42,38.42,38.2,38.21,7700.0,32.0799,32.0799,31.8962,31.9046,7700.0
2008-11-17 12:40:00,38.18,38.29,38.18,38.29,2800.0,31.8795,31.9714,31.8795,31.9714,2800.0
2008-11-17 12:45:00,38.32,38.6,38.28,38.57,9200.0,31.9964,32.2302,31.963,32.2052,9200.0
2008-11-17 12:50:00,38.53,38.59,38.49,38.51,6400.0,32.1718,32.2219,32.1384,32.1551,6400.0
2008-11-17 12:55:00,38.46,38.46,38.32,38.37,3100.0,32.1133,32.1133,31.9964,32.0382,3100.0
2008-11-17 13:00:00,38.31,38.31,38.19,38.19,1700.0,31.9881,31.9881,31.8879,31.8879,1700.0
2008-11-17 13:05:00,38.18,38.23,38.1,38.22,2800.0,31.8795,31.9213,31.8127,31.9129,2800.0
2008-11-17 13:10:00,38.17,38.19,38.13,38.19,6200.0,31.8712,31.8879,31.8378,31.8879,6200.0
2008-11-17 13:15:00,38.15,38.15,38.0,38.07,5400.0,31.8545,31.8545,31.7292,31.7877,5400.0
2008-11-17 13:20:00,38.07,38.08,37.98,38.01,9000.0,31.7877,31.796,31.7125,31.7376,9000.0
2008-11-17 13:25:00,38.0,38.17,37.97,38.17,11400.0,31.7292,31.8712,31.7042,31.8712,11400.0
2008-11-17 13:30:00,38.16,38.21,38.1,38.11,14800.0,31.8628,31.9046,31.8127,31.8211,14800.0
2008-11-17 13:35:00,38.02,38.02,37.85,37.97,25500.0,31.7459,31.7459,31.604,31.7042,25500.0
2008-11-17 13:40:00,37.95,37.98,37.83,37.84,4300.0,31.6875,31.7125,31.5873,31.5956,4300.0
2008-11-17 13:45:00,37.86,37.96,37.86,37.94,9000.0,31.6123,31.6958,31.6123,31.6791,9000.0
2008-11-17 13:50:00,37.9,38.12,37.9,38.09,14500.0,31.6457,31.8294,31.6457,31.8044,14500.0
2008-11-17 13:55:00,38.06,38.19,38.06,38.15,3200.0,31.7793,31.8879,31.7793,31.8545,3200.0
2008-11-17 14:00:00,38.09,38.09,37.89,37.9,3800.0,31.8044,31.8044,31.6374,31.6457,3800.0
2008-11-17 14:05:00,37.92,38.11,37.92,38.11,10400.0,31.6624,31.8211,31.6624,31.8211,10400.0
2008-11-17 14:10:00,38.13,38.29,38.06,38.2,6300.0,31.8378,31.9714,31.7793,31.8962,6300.0
2008-11-17 14:15:00,38.23,38.23,38.1,38.14,6900.0,31.9213,31.9213,31.8127,31.8461,6900.0
2008-11-17 14:20:00,38.18,38.3,37.97,38.01,4700.0,31.8795,31.9797,31.7042,31.7376,4700.0
2008-11-17 14:25:00,37.97,38.06,37.85,37.85,6000.0,31.7042,31.7793,31.604,31.604,6000.0
2008-11-17 14:30:00,37.92,37.98,37.8,37.94,10800.0,31.6624,31.7125,31.5622,31.6791,10800.0
2008-11-17 14:35:00,37.91,38.16,37.89,38.14,16200.0,31.6541,31.8628,31.6374,31.8461,16200.0
2008-11-17 14:40:00,38.09,38.31,38.09,38.31,12600.0,31.8044,31.9881,31.8044,31.9881,12600.0
2008-11-17 14:45:00,38.18,38.25,38.05,38.09,12400.0,31.8795,31.938,31.771,31.8044,12400.0
2008-11-17 14:50:00,37.97,38.08,37.94,38.07,7100.0,31.7042,31.796,31.6791,31.7877,7100.0
2008-11-17 14:55:00,38.06,38.17,37.92,37.94,17600.0,31.7793,31.8712,31.6624,31.6791,17600.0
2008-11-17 15:00:00,37.92,38.06,37.79,38.02,50300.0,31.6624,31.7793,31.5539,31.7459,50300.0
2008-11-17 15:05:00,38.07,38.09,37.94,38.04,29400.0,31.7877,31.8044,31.6791,31.7626,29400.0
2008-11-17 15:10:00,38.0,38.09,37.81,38.06,7900.0,31.7292,31.8044,31.5706,31.7793,7900.0
2008-11-17 15:15:00,38.1,38.26,38.1,38.16,13800.0,31.8127,31.9463,31.8127,31.8628,13800.0
2008-11-17 15:20:00,38.15,38.23,37.97,38.04,4500.0,31.8545,31.9213,31.7042,31.7626,4500.0
2008-11-17 15:25:00,37.91,38.09,37.91,38.03,12200.0,31.6541,31.8044,31.6541,31.7543,12200.0
2008-11-17 15:30:00,38.02,38.12,37.89,37.9,42800.0,31.7459,31.8294,31.6374,31.6457,42800.0
2008-11-17 15:35:00,37.88,37.95,37.65,37.73,12000.0,31.629,31.6875,31.437,31.5038,12000.0
2008-11-17 15:40:00,37.78,37.96,37.72,37.86,22100.0,31.5455,31.6958,31.4954,31.6123,22100.0
2008-11-17 15:45:00,37.92,37.92,37.7,37.7,11400.0,31.6624,31.6624,31.4787,31.4787,11400.0
2008-11-17 15:50:00,37.69,37.77,37.54,37.54,6200.0,31.4704,31.5372,31.3451,31.3451,6200.0
2008-11-17 15:55:00,37.47,37.53,37.29,37.35,68900.0,31.2867,31.3368,31.1364,31.1865,68900.0
2008-11-18 09:30:00,37.09,37.4,37.09,37.27,13700.0,30.9694,31.2282,30.9694,31.1197,13700.0
2008-11-18 09:35:00,37.35,37.62,37.31,37.51,7900.0,31.1865,31.4119,31.1531,31.3201,7900.0
2008-11-18 09:40:00,37.55,37.76,37.55,37.6,8400.0,31.3535,31.5288,31.3535,31.3952,8400.0
2008-11-18 09:45:00,37.59,37.68,37.53,37.68,9400.0,31.3869,31.462,31.3368,31.462,9400.0
2008-11-18 09:50:00,37.74,37.74,37.43,37.43,6100.0,31.5121,31.5121,31.2533,31.2533,6100.0
2008-11-18 09:55:00,37.4,37.43,37.28,37.42,19200.0,31.2282,31.2533,31.128,31.2449,19200.0
2008-11-18 10:00:00,37.44,37.44,37.2,37.22,28900.0,31.2616,31.2616,31.0612,31.0779,28900.0
2008-11-18 10:05:00,37.27,37.31,37.19,37.25,7700.0,31.1197,31.1531,31.0529,31.103,7700.0
2008-11-18 10:10:00,37.27,37.42,37.27,37.36,4900.0,31.1197,31.2449,31.1197,31.1948,4900.0
2008-11-18 10:15:00,37.34,37.63,37.31,37.63,10900.0,31.1781,31.4203,31.1531,31.4203,10900.0
2008-11-18 10:20:00,37.63,37.7,37.56,37.57,7300.0,31.4203,31.4787,31.3618,31.3702,7300.0
2008-11-18 10:25:00,37.53,37.9,37.53,37.9,6100.0,31.3368,31.6457,31.3368,31.6457,6100.0
2008-11-18 10:30:00,37.87,37.87,37.73,37.73,1400.0,31.6207,31.6207,31.5038,31.5038,1400.0
2008-11-18 10:35:00,37.75,37.75,37.63,37.64,600.0,31.5205,31.5205,31.4203,31.4286,600.0
2008-11-18 10:40:00,37.75,37.8,37.6,37.6,1600.0,31.5205,31.5622,31.3952,31.3952,1600.0
2008-11-18 10:45:00,37.66,37.66,37.54,37.6,26900.0,31.4453,31.4453,31.3451,31.3952,26900.0
2008-11-18 10:50:00,37.56,37.69,37.51,37.64,5200.0,31.3618,31.4704,31.3201,31.4286,5200.0
2008-11-18 10:55:00,37.62,37.65,37.58,37.6,9500.0,31.4119,31.437,31.3785,31.3952,9500.0
2008-11-18 11:00:00,37.6,37.6,37.32,37.38,14000.0,31.3952,31.3952,31.1614,31.2115,14000.0
2008-11-18 11:05:00,37.35,37.43,37.35,37.43,16700.0,31.1865,31.2533,31.1865,31.2533,16700.0
2008-11-18 11:10:00,37.42,37.46,37.37,37.44,36600.0,31.2449,31.2783,31.2032,31.2616,36600.0
2008-11-18 11:15:00,37.44,37.49,37.4,37.44,5500.0,31.2616,31.3034,31.2282,31.2616,5500.0
2008-11-18 11:20:00,37.48,37.48,37.36,37.36,2900.0,31.295,31.295,31.1948,31.1948,2900.0
2008-11-18 11:25:00,37.39,37.48,37.35,37.46,29100.0,31.2199,31.295,31.1865,31.2783,29100.0
2008-11-18 11:30:00,37.46,37.59,37.46,37.59,1600.0,31.2783,31.3869,31.2783,31.3869,1600.0
2008-11-18 11:35:00,37.59,37.79,37.59,37.71,5200.0,31.3869,31.5539,31.3869,31.4871,5200.0
2008-11-18 11:40:00,37.67,37.69,37.6,37.68,6700.0,31.4537,31.4704,31.3952,31.462,6700.0
2008-11-18 11:45:00,37.67,37.77,37.64,37.67,28100.0,31.4537,31.5372,31.4286,31.4537,28100.0
2008-11-18 11:50:00,37.66,37.93,37.66,37.87,2300.0,31.4453,31.6708,31.4453,31.6207,2300.0
2008-11-18 11:55:00,37.87,37.87,37.8,37.86,1100.0,31.6207,31.6207,31.5622,31.6123,1100.0
2008-11-18 12:00:00,37.87,37.87,37.75,37.75,2800.0,31.6207,31.6207,31.5205,31.5205,2800.0
2008-11-18 12:05:00,37.74,37.74,37.69,37.69,1200.0,31.5121,31.5121,31.4704,31.4704,1200.0
2008-11-18 12:10:00,37.66,37.75,37.66,37.68,6500.0,31.4453,31.5205,31.4453,31.462,6500.0
2008-11-18 12:15:00,37.68,37.77,37.67,37.67,3200.0,31.462,31.5372,31.4537,31.4537,3200.0
2008-11-18 12:20:00,37.65,37.65,37.58,37.61,12500.0,31.437,31.437,31.3785,31.4036,12500.0
2008-11-18 12:25:00,37.59,37.59,37.48,37.54,19600.0,31.3869,31.3869,31.295,31.3451,19600.0
2008-11-18 12:30:00,37.52,37.52,37.4,37.43,3400.0,31.3284,31.3284,31.2282,31.2533,3400.0
2008-11-18 12:35:00,37.4,37.43,37.35,37.35,6600.0,31.2282,31.2533,31.1865,31.1865,6600.0
2008-11-18 12:40:00,37.41,37.42,37.32,37.36,40100.0,31.2366,31.2449,31.1614,31.1948,40100.0
2008-11-18 12:45:00,37.36,37.36,37.23,37.33,12100.0,31.1948,31.1948,31.0863,31.1698,12100.0
2008-11-18 12:50:00,37.24,37.24,37.19,37.21,8100.0,31.0946,31.0946,31.0529,31.0696,8100.0
2008-11-18 12:55:00,37.31,37.32,37.25,37.27,17900.0,31.1531,31.1614,31.103,31.1197,17900.0
2008-11-18 13:00:00,37.24,37.24,37.09,37.09,1100.0,31.0946,31.0946,30.9694,30.9694,1100.0
2008-11-18 13:05:00,37.07,37.1,37.02,37.08,13900.0,30.9527,30.9777,30.9109,30.961,13900.0
2008-11-18 13:10:00,37.07,37.13,36.91,36.95,8000.0,30.9527,31.0028,30.8191,30.8525,8000.0
2008-11-18 13:15:00,36.98,36.98,36.82,36.92,10500.0,30.8775,30.8775,30.7439,30.8274,10500.0
2008-11-18 13:20:00,36.93,36.99,36.92,36.95,15900.0,30.8358,30.8859,30.8274,30.8525,15900.0
2008-11-18 13:25:00,36.96,37.03,36.96,37.02,7700.0,30.8608,30.9193,30.8608,30.9109,7700.0
2008-11-18 13:30:00,37.03,37.03,36.91,36.92,8800.0,30.9193,30.9193,30.8191,30.8274,8800.0
2008-11-18 13:35:00,36.92,36.92,36.67,36.67,17300.0,30.8274,30.8274,30.6187,30.6187,17300.0
2008-11-18 13:40:00,36.75,36.84,36.75,36.75,9500.0,30.6855,30.7606,30.6855,30.6855,9500.0
2008-11-18 13:45:00,36.71,36.73,36.54,36.54,9400.0,30.6521,30.6688,30.5101,30.5101,9400.0
2008-11-18 13:50:00,36.56,36.71,36.56,36.69,3300.0,30.5268,30.6521,30.5268,30.6354,3300.0
2008-11-18 13:55:00,36.7,36.89,36.66,36.89,8500.0,30.6437,30.8024,30.6103,30.8024,8500.0
2008-11-18 14:00:00,36.86,36.91,36.69,36.7,7800.0,30.7773,30.8191,30.6354,30.6437,7800.0
2008-11-18 14:05:00,36.72,36.72,36.54,36.64,13400.0,30.6604,30.6604,30.5101,30.5936,13400.0
2008-11-18 14:10:00,36.59,36.82,36.59,36.82,11800.0,30.5519,30.7439,30.5519,30.7439,11800.0
2008-11-18 14:15:00,36.86,36.87,36.76,36.78,8400.0,30.7773,30.7857,30.6938,30.7105,8400.0
2008-11-18 14:20:00,36.73,36.95,36.73,36.86,3000.0,30.6688,30.8525,30.6688,30.7773,3000.0
2008-11-18 14:25:00,36.88,36.94,36.84,36.86,8800.0,30.794,30.8441,30.7606,30.7773,8800.0
2008-11-18 14:30:00,36.83,36.83,36.61,36.61,19900.0,30.7523,30.7523,30.5686,30.5686,19900.0
2008-11-18 14:35:00,36.62,36.75,36.58,36.75,5900.0,30.5769,30.6855,30.5435,30.6855,5900.0
2008-11-18 14:40:00,36.7,36.78,36.66,36.66,10500.0,30.6437,30.7105,30.6103,30.6103,10500.0
2008-11-18 14:45:00,36.65,36.65,36.35,36.36,7600.0,30.602,30.602,30.3515,30.3598,7600.0
2008-11-18 14:50:00,36.34,36.46,36.27,36.43,14000.0,30.3431,30.4433,30.2847,30.4183,14000.0
2008-11-18 14:55:00,36.45,36.53,36.39,36.39,15200.0,30.435,30.5018,30.3849,30.3849,15200.0
2008-11-18 15:00:00,36.4,36.55,36.37,36.46,16100.0,30.3932,30.5185,30.3682,30.4433,16100.0
2008-11-18 15:05:00,36.46,36.86,36.46,36.86,19400.0,30.4433,30.7773,30.4433,30.7773,19400.0
2008-11-18 15:10:00,36.87,37.03,36.76,36.76,11900.0,30.7857,30.9193,30.6938,30.6938,11900.0
2008-11-18 15:15:00,36.83,36.88,36.68,36.88,20300.0,30.7523,30.794,30.627,30.794,20300.0
2008-11-18 15:20:00,36.86,37.16,36.84,36.96,23200.0,30.7773,31.0278,30.7606,30.8608,23200.0
2008-11-18 15:25:00,36.78,36.97,36.71,36.97,20900.0,30.7105,30.8692,30.6521,30.8692,20900.0
2008-11-18 15:30:00,36.91,36.91,36.65,36.84,42400.0,30.8191,30.8191,30.602,30.7606,42400.0
2008-11-18 15:35:00,36.75,37.11,36.74,37.0,21900.0,30.6855,30.9861,30.6771,30.8942,21900.0
2008-11-18 15:40:00,37.07,37.35,37.07,37.13,13600.0,30.9527,31.1865,30.9527,31.0028,13600.0
2008-11-18 15:45:00,37.04,37.38,37.04,37.36,22100.0,30.9276,31.2115,30.9276,31.1948,22100.0
2008-11-18 15:50:00,37.36,37.5,37.3,37.48,18700.0,31.1948,31.3117,31.1447,31.295,18700.0
2008-11-18 15:55:00,37.53,37.61,37.39,37.53,8700.0,31.3368,31.4036,31.2199,31.3368,8700.0
2008-11-19 09:30:00,37.6,37.64,37.46,37.64,8600.0,31.3952,31.4286,31.2783,31.4286,8600.0
2008-11-19 09:35:00,37.6,37.9,37.58,37.9,6100.0,31.3952,31.6457,31.3785,31.6457,6100.0
2008-11-19 09:40:00,37.95,37.95,37.65,37.66,3000.0,31.6875,31.6875,31.437,31.4453,3000.0
2008-11-19 09:45:00,37.68,37.74,37.56,37.57,5800.0,31.462,31.5121,31.3618,31.3702,5800.0
2008-11-19 09:50:00,37.61,37.61,37.42,37.47,3600.0,31.4036,31.4036,31.2449,31.2867,3600.0
2008-11-19 09:55:00,37.45,37.56,37.42,37.56,4000.0,31.27,31.3618,31.2449,31.3618,4000.0
2008-11-19 10:00:00,37.53,37.73,37.48,37.73,8400.0,31.3368,31.5038,31.295,31.5038,8400.0
2008-11-19 10:05:00,37.71,37.93,37.66,37.91,20400.0,31.4871,31.6708,31.4453,31.6541,20400.0
2008-11-19 10:10:00,37.87,37.97,37.82,37.91,2800.0,31.6207,31.7042,31.5789,31.6541,2800.0
2008-11-19 10:15:00,38.0,38.02,37.79,37.81,9300.0,31.7292,31.7459,31.5539,31.5706,9300.0
2008-11-19 10:20:00,37.79,37.81,37.72,37.74,7200.0,31.5539,31.5706,31.4954,31.5121,7200.0
2008-11-19 10:25:00,37.77,37.77,37.61,37.75,17100.0,31.5372,31.5372,31.4036,31.5205,17100.0
2008-11-19 10:30:00,37.76,37.76,37.56,37.66,51400.0,31.5288,31.5288,31.3618,31.4453,51400.0
2008-11-19 10:35:00,37.67,37.68,37.44,37.5,15500.0,31.4537,31.462,31.2616,31.3117,15500.0
2008-11-19 10:40:00,37.5,37.51,37.39,37.44,36600.0,31.3117,31.3201,31.2199,31.2616,36600.0
2008-11-19 10:45:00,37.35,37.38,37.15,37.15,6100.0,31.1865,31.2115,31.0195,31.0195,6100.0
2008-11-19 10:50:00,37.18,37.23,37.14,37.14,13900.0,31.0445,31.0863,31.0111,31.0111,13900.0
2008-11-19 10:55:00,37.13,37.13,36.92,36.92,4900.0,31.0028,31.0028,30.8274,30.8274,4900.0
2008-11-19 11:00:00,36.97,37.03,36.92,37.03,4200.0,30.8692,30.9193,30.8274,30.9193,4200.0
2008-11-19 11:05:00,37.03,37.1,36.98,37.1,10500.0,30.9193,30.9777,30.8775,30.9777,10500.0
2008-11-19 11:10:00,37.14,37.17,37.01,37.01,8100.0,31.0111,31.0362,30.9026,30.9026,8100.0
2008-11-19 11:15:00,36.99,37.07,36.93,37.07,4800.0,30.8859,30.9527,30.8358,30.9527,4800.0
2008-11-19 11:20:00,37.08,37.1,36.88,36.88,5600.0,30.961,30.9777,30.794,30.794,5600.0
2008-11-19 11:25:00,36.75,36.76,36.7,36.71,3400.0,30.6855,30.6938,30.6437,30.6521,3400.0
2008-11-19 11:30:00,36.71,36.76,36.64,36.64,14500.0,30.6521,30.6938,30.5936,30.5936,14500.0
2008-11-19 11:35:00,36.64,36.64,36.53,36.55,6100.0,30.5936,30.5936,30.5018,30.5185,6100.0
2008-11-19 11:40:00,36.64,36.66,36.5,36.63,14800.0,30.5936,30.6103,30.4767,30.5853,14800.0
2008-11-19 11:45:00,36.58,36.59,36.43,36.52,6000.0,30.5435,30.5519,30.4183,30.4934,6000.0
2008-11-19 11:50:00,36.66,36.8,36.66,36.77,2200.0,30.6103,30.7272,30.6103,30.7022,2200.0
2008-11-19 11:55:00,36.72,36.76,36.64,36.69,6800.0,30.6604,30.6938,30.5936,30.6354,6800.0
2008-11-19 12:00:00,36.67,36.7,36.57,36.59,4600.0,30.6187,30.6437,30.5352,30.5519,4600.0
2008-11-19 12:05:00,36.67,36.71,36.61,36.68,3400.0,30.6187,30.6521,30.5686,30.627,3400.0
2008-11-19 12:10:00,36.67,36.68,36.52,36.67,253100.0,30.6187,30.627,30.4934,30.6187,253100.0
2008-11-19 12:15:00,36.63,36.63,36.46,36.46,2200.0,30.5853,30.5853,30.4433,30.4433,2200.0
2008-11-19 12:20:00,36.44,36.51,36.44,36.45,16100.0,30.4266,30.4851,30.4266,30.435,16100.0
2008-11-19 12:25:00,36.45,36.51,36.36,36.41,17000.0,30.435,30.4851,30.3598,30.4016,17000.0
2008-11-19 12:30:00,36.38,36.49,36.38,36.49,4200.0,30.3765,30.4684,30.3765,30.4684,4200.0
2008-11-19 12:35:00,36.55,36.56,36.47,36.53,8800.0,30.5185,30.5268,30.4517,30.5018,8800.0
2008-11-19 12:40:00,36.67,36.67,36.66,36.66,200.0,30.6187,30.6187,30.6103,30.6103,200.0
2008-11-19 12:45:00,36.65,36.65,36.59,36.63,1700.0,30.602,30.602,30.5519,30.5853,1700.0
2008-11-19 12:50:00,36.66,36.66,36.53,36.58,3800.0,30.6103,30.6103,30.5018,30.5435,3800.0
2008-11-19 12:55:00,36.58,36.65,36.53,36.65,700.0,30.5435,30.602,30.5018,30.602,700.0
2008-11-19 13:00:00,36.68,36.83,36.61,36.81,2600.0,30.627,30.7523,30.5686,30.7356,2600.0
2008-11-19 13:05:00,36.79,36.88,36.73,36.74,9900.0,30.7189,30.794,30.6688,30.6771,9900.0
2008-11-19 13:10:00,36.73,36.78,36.7,36.75,16000.0,30.6688,30.7105,30.6437,30.6855,16000.0
2008-11-19 13:15:00,36.78,36.8,36.56,36.63,15400.0,30.7105,30.7272,30.5268,30.5853,15400.0
2008-11-19 13:20:00,36.64,36.66,36.56,36.56,2800.0,30.5936,30.6103,30.5268,30.5268,2800.0
2008-11-19 13:25:00,36.55,36.55,36.47,36.47,3200.0,30.5185,30.5185,30.4517,30.4517,3200.0
2008-11-19 13:30:00,36.37,36.4,36.33,36.33,2300.0,30.3682,30.3932,30.3348,30.3348,2300.0
2008-11-19 13:35:00,36.37,36.44,36.27,36.43,20000.0,30.3682,30.4266,30.2847,30.4183,20000.0
2008-11-19 13:40:00,36.44,36.52,36.4,36.49,6800.0,30.4266,30.4934,30.3932,30.4684,6800.0
2008-11-19 13:45:00,36.5,36.6,36.5,36.57,8900.0,30.4767,30.5602,30.4767,30.5352,8900.0
2008-11-19 13:50:00,36.5,36.62,36.47,36.62,11200.0,30.4767,30.5769,30.4517,30.5769,11200.0
2008-11-19 13:55:00,36.7,36.76,36.66,36.66,2300.0,30.6437,30.6938,30.6103,30.6103,2300.0
2008-11-19 14:00:00,36.6,36.63,36.43,36.43,16600.0,30.5602,30.5853,30.4183,30.4183,16600.0
2008-11-19 14:05:00,36.42,36.47,36.29,36.43,5700.0,30.4099,30.4517,30.3014,30.4183,5700.0
2008-11-19 14:10:00,36.45,36.58,36.43,36.58,2200.0,30.435,30.5435,30.4183,30.5435,2200.0
2008-11-19 14:15:00,36.5,36.51,36.35,36.35,8400.0,30.4767,30.4851,30.3515,30.3515,8400.0
2008-11-19 14:20:00,36.34,36.35,36.25,36.25,6000.0,30.3431,30.3515,30.268,30.268,6000.0
2008-11-19 14:25:00,36.25,36.46,36.25,36.32,10800.0,30.268,30.4433,30.268,30.3264,10800.0
2008-11-19 14:30:00,36.29,36.39,36.18,36.18,3500.0,30.3014,30.3849,30.2096,30.2096,3500.0
2008-11-19 14:35:00,36.15,36.18,36.1,36.16,2500.0,30.1845,30.2096,30.1428,30.1929,2500.0
2008-11-19 14:40:00,36.18,36.54,36.18,36.45,7600.0,30.2096,30.5101,30.2096,30.435,7600.0
2008-11-19 14:45:00,36.5,36.75,36.46,36.62,8700.0,30.4767,30.6855,30.4433,30.5769,8700.0
2008-11-19 14:50:00,36.59,36.77,36.57,36.61,4300.0,30.5519,30.7022,30.5352,30.5686,4300.0
2008-11-19 14:55:00,36.58,36.68,36.46,36.64,16200.0,30.5435,30.627,30.4433,30.5936,16200.0
2008-11-19 15:00:00,36.59,36.66,36.42,36.57,6600.0,30.5519,30.6103,30.4099,30.5352,6600.0
2008-11-19 15:05:00,36.62,36.79,36.48,36.73,11800.0,30.5769,30.7189,30.46,30.6688,11800.0
2008-11-19 15:10:00,36.71,36.79,36.57,36.59,12900.0,30.6521,30.7189,30.5352,30.5519,12900.0
2008-11-19 15:15:00,36.66,36.66,36.27,36.27,23900.0,30.6103,30.6103,30.2847,30.2847,23900.0
2008-11-19 15:20:00,36.27,36.33,36.13,36.19,72700.0,30.2847,30.3348,30.1678,30.2179,72700.0
2008-11-19 15:25:00,36.2,36.31,36.1,36.26,21000.0,30.2263,30.3181,30.1428,30.2764,21000.0
2008-11-19 15:30:00,36.23,36.32,36.13,36.32,4300.0,30.2513,30.3264,30.1678,30.3264,4300.0
2008-11-19 15:35:00,36.38,36.38,35.98,36.01,21300.0,30.3765,30.3765,30.0426,30.0676,21300.0
2008-11-19 15:40:00,35.98,36.17,35.87,35.87,57900.0,30.0426,30.2012,29.9507,29.9507,57900.0
2008-11-19 15:45:00,35.84,35.84,35.6,35.74,24100.0,29.9257,29.9257,29.7253,29.8422,24100.0
2008-11-19 15:50:00,35.75,35.77,35.6,35.67,23400.0,29.8505,29.8672,29.7253,29.7837,23400.0
2008-11-19 15:55:00,35.68,35.69,35.51,35.63,14300.0,29.7921,29.8004,29.6501,29.7503,14300.0
2008-11-20 09:30:00,35.06,35.32,35.0,35.26,30900.0,29.2744,29.4915,29.2243,29.4414,30900.0
2008-11-20 09:35:00,35.24,35.24,34.92,34.92,17400.0,29.4247,29.4247,29.1575,29.1575,17400.0
2008-11-20 09:40:00,34.88,34.88,34.6,34.6,13100.0,29.1241,29.1241,28.8903,28.8903,13100.0
2008-11-20 09:45:00,34.6,34.86,34.6,34.78,22200.0,28.8903,29.1074,28.8903,29.0406,22200.0
2008-11-20 09:50:00,34.85,35.01,34.69,34.72,32000.0,29.099,29.2326,28.9654,28.9905,32000.0
2008-11-20 09:55:00,34.68,34.81,34.61,34.66,39200.0,28.9571,29.0656,28.8986,28.9404,39200.0
2008-11-20 10:00:00,34.63,34.77,34.46,34.47,20100.0,28.9153,29.0322,28.7734,28.7817,20100.0
2008-11-20 10:05:00,34.49,34.52,34.36,34.48,12200.0,28.7984,28.8235,28.6899,28.7901,12200.0
2008-11-20 10:10:00,34.4,34.45,34.31,34.43,20200.0,28.7233,28.765,28.6481,28.7483,20200.0
2008-11-20 10:15:00,34.38,34.44,34.25,34.29,15000.0,28.7066,28.7567,28.598,28.6314,15000.0
2008-11-20 10:20:00,34.3,34.7,34.3,34.61,22000.0,28.6398,28.9738,28.6398,28.8986,22000.0
2008-11-20 10:25:00,34.62,34.8,34.54,34.78,23000.0,28.907,29.0573,28.8402,29.0406,23000.0
2008-11-20 10:30:00,34.78,35.05,34.77,34.88,15700.0,29.0406,29.266,29.0322,29.1241,15700.0
2008-11-20 10:35:00,34.91,34.91,34.65,34.66,10400.0,29.1491,29.1491,28.932,28.9404,10400.0
2008-11-20 10:40:00,34.7,35.17,34.63,35.17,12200.0,28.9738,29.3662,28.9153,29.3662,12200.0
2008-11-20 10:45:00,35.23,35.48,35.13,35.26,25600.0,29.4163,29.6251,29.3328,29.4414,25600.0
2008-11-20 10:50:00,35.17,35.31,35.02,35.31,15400.0,29.3662,29.4831,29.241,29.4831,15400.0
2008-11-20 10:55:00,35.28,35.43,35.15,35.43,14400.0,29.4581,29.5833,29.3495,29.5833,14400.0
2008-11-20 11:00:00,35.46,35.7,35.44,35.61,24400.0,29.6084,29.8088,29.5917,29.7336,24400.0
2008-11-20 11:05:00,35.73,35.77,35.48,35.5,25900.0,29.8338,29.8672,29.6251,29.6418,25900.0
2008-11-20 11:10:00,35.45,35.72,35.32,35.66,13900.0,29.6,29.8255,29.4915,29.7754,13900.0
2008-11-20 11:15:00,35.63,35.66,35.3,35.32,10500.0,29.7503,29.7754,29.4748,29.4915,10500.0
2008-11-20 11:20:00,35.29,35.37,35.12,35.17,10900.0,29.4664,29.5332,29.3245,29.3662,10900.0
2008-11-20 11:25:00,35.12,35.37,35.12,35.3,16500.0,29.3245,29.5332,29.3245,29.4748,16500.0
2008-11-20 11:30:00,35.32,35.32,35.11,35.18,9800.0,29.4915,29.4915,29.3161,29.3746,9800.0
2008-11-20 11:35:00,35.19,35.37,35.1,35.37,9500.0,29.3829,29.5332,29.3078,29.5332,9500.0
2008-11-20 11:40:00,35.22,35.33,35.17,35.28,10600.0,29.408,29.4998,29.3662,29.4581,10600.0
2008-11-20 11:45:00,35.37,35.37,35.1,35.31,14300.0,29.5332,29.5332,29.3078,29.4831,14300.0
2008-11-20 11:50:00,35.26,35.26,35.1,35.12,13400.0,29.4414,29.4414,29.3078,29.3245,13400.0
2008-11-20 11:55:00,35.1,35.18,35.05,35.07,12300.0,29.3078,29.3746,29.266,29.2827,12300.0
2008-11-20 12:00:00,35.02,35.05,34.78,34.8,25100.0,29.241,29.266,29.0406,29.0573,25100.0
2008-11-20 12:05:00,34.81,35.01,34.81,34.84,28300.0,29.0656,29.2326,29.0656,29.0907,28300.0
2008-11-20 12:10:00,34.92,35.13,34.9,35.07,23000.0,29.1575,29.3328,29.1408,29.2827,23000.0
2008-11-20 12:15:00,35.17,35.2,35.0,35.14,19300.0,29.3662,29.3913,29.2243,29.3412,19300.0
2008-11-20 12:20:00,35.15,35.43,35.11,35.4,18800.0,29.3495,29.5833,29.3161,29.5583,18800.0
2008-11-20 12:25:00,35.37,35.72,35.35,35.66,30000.0,29.5332,29.8255,29.5165,29.7754,30000.0
2008-11-20 12:30:00,35.64,35.99,35.62,35.73,25000.0,29.7587,30.0509,29.742,29.8338,25000.0
2008-11-20 12:35:00,35.78,35.82,35.59,35.64,12800.0,29.8756,29.909,29.7169,29.7587,12800.0
2008-11-20 12:40:00,35.67,35.73,35.59,35.71,13400.0,29.7837,29.8338,29.7169,29.8171,13400.0
2008-11-20 12:45:00,35.67,36.04,35.61,36.03,20400.0,29.7837,30.0927,29.7336,30.0843,20400.0
2008-11-20 12:50:00,36.01,36.15,35.82,35.83,23500.0,30.0676,30.1845,29.909,29.9173,23500.0
2008-11-20 12:55:00,35.8,35.8,35.65,35.65,6700.0,29.8923,29.8923,29.767,29.767,6700.0
2008-11-20 13:00:00,35.56,35.6,35.3,35.41,15900.0,29.6919,29.7253,29.4748,29.5666,15900.0
2008-11-20 13:05:00,35.42,35.57,35.38,35.48,17000.0,29.575,29.7002,29.5416,29.6251,17000.0
2008-11-20 13:10:00,35.51,35.51,35.3,35.39,13100.0,29.6501,29.6501,29.4748,29.5499,13100.0
2008-11-20 13:15:00,35.42,35.69,35.31,35.31,11900.0,29.575,29.8004,29.4831,29.4831,11900.0
2008-11-20 13:20:00,35.24,35.4,35.06,35.31,19100.0,29.4247,29.5583,29.2744,29.4831,19100.0
2008-11-20 13:25:00,35.39,35.43,35.18,35.25,31600.0,29.5499,29.5833,29.3746,29.433,31600.0
2008-11-20 13:30:00,35.18,35.39,35.15,35.36,22700.0,29.3746,29.5499,29.3495,29.5249,22700.0
2008-11-20 13:35:00,35.34,35.34,34.94,35.07,28800.0,29.5082,29.5082,29.1742,29.2827,28800.0
2008-11-20 13:40:00,35.05,35.22,35.05,35.18,53700.0,29.266,29.408,29.266,29.3746,53700.0
2008-11-20 13:45:00,35.19,35.34,35.19,35.25,14300.0,29.3829,29.5082,29.3829,29.433,14300.0
2008-11-20 13:50:00,35.24,35.42,35.22,35.32,10000.0,29.4247,29.575,29.408,29.4915,10000.0
2008-11-20 13:55:00,35.33,35.49,35.23,35.44,20800.0,29.4998,29.6334,29.4163,29.5917,20800.0
2008-11-20 14:00:00,35.49,35.49,35.14,35.15,14900.0,29.6334,29.6334,29.3412,29.3495,14900.0
2008-11-20 14:05:00,35.2,35.26,35.02,35.07,24100.0,29.3913,29.4414,29.241,29.2827,24100.0
2008-11-20 14:10:00,35.05,35.17,35.02,35.03,30500.0,29.266,29.3662,29.241,29.2493,30500.0
2008-11-20 14:15:00,35.01,35.11,34.85,34.85,11400.0,29.2326,29.3161,29.099,29.099,11400.0
2008-11-20 14:20:00,34.84,34.99,34.82,34.89,36300.0,29.0907,29.2159,29.074,29.1324,36300.0
2008-11-20 14:25:00,34.88,34.95,34.71,34.72,18000.0,29.1241,29.1825,28.9821,28.9905,18000.0
2008-11-20 14:30:00,34.73,34.83,34.64,34.69,10900.0,28.9988,29.0823,28.9237,28.9654,10900.0
2008-11-20 14:35:00,34.7,34.91,34.64,34.82,22800.0,28.9738,29.1491,28.9237,29.074,22800.0
2008-11-20 14:40:00,34.85,34.96,34.75,34.77,13800.0,29.099,29.1909,29.0155,29.0322,13800.0
2008-11-20 14:45:00,34.75,34.77,34.54,34.6,18900.0,29.0155,29.0322,28.8402,28.8903,18900.0
2008-11-20 14:50:00,34.62,34.72,34.49,34.52,18600.0,28.907,28.9905,28.7984,28.8235,18600.0
2008-11-20 14:55:00,34.52,34.58,34.41,34.56,9500.0,28.8235,28.8736,28.7316,28.8569,9500.0
2008-11-20 15:00:00,34.55,34.79,34.43,34.43,24800.0,28.8485,29.0489,28.7483,28.7483,24800.0
2008-11-20 15:05:00,34.44,34.58,34.38,34.54,42400.0,28.7567,28.8736,28.7066,28.8402,42400.0
2008-11-20 15:10:00,34.53,34.69,34.42,34.45,41700.0,28.8318,28.9654,28.74,28.765,41700.0
2008-11-20 15:15:00,34.5,34.56,34.19,34.24,20900.0,28.8068,28.8569,28.5479,28.5897,20900.0
2008-11-20 15:20:00,34.24,34.38,34.07,34.09,13500.0,28.5897,28.7066,28.4477,28.4644,13500.0
2008-11-20 15:25:00,34.12,34.23,34.08,34.19,11000.0,28.4895,28.5813,28.4561,28.5479,11000.0
2008-11-20 15:30:00,34.14,34.31,34.13,34.13,10600.0,28.5062,28.6481,28.4978,28.4978,10600.0
2008-11-20 15:35:00,34.13,34.15,33.7,33.7,34100.0,28.4978,28.5145,28.1388,28.1388,34100.0
2008-11-20 15:40:00,33.7,33.7,33.35,33.42,40600.0,28.1388,28.1388,27.8466,27.905,40600.0
2008-11-20 15:45:00,33.41,33.78,33.41,33.6,51900.0,27.8967,28.2056,27.8967,28.0553,51900.0
2008-11-20 15:50:00,33.54,33.54,33.24,33.29,35600.0,28.0052,28.0052,27.7547,27.7965,35600.0
2008-11-20 15:55:00,33.32,33.4,33.16,33.37,44500.0,27.8215,27.8883,27.6879,27.8633,44500.0
2008-11-21 09:30:00,34.08,34.08,33.72,34.06,40600.0,28.4561,28.4561,28.1555,28.4394,40600.0
2008-11-21 09:35:00,34.09,34.09,33.75,33.79,7900.0,28.4644,28.4644,28.1806,28.214,7900.0
2008-11-21 09:40:00,33.76,33.93,33.72,33.93,27500.0,28.1889,28.3308,28.1555,28.3308,27500.0
2008-11-21 09:45:00,33.91,34.24,33.9,34.14,43900.0,28.3141,28.5897,28.3058,28.5062,43900.0
2008-11-21 09:50:00,34.17,34.17,33.82,33.82,54400.0,28.5312,28.5312,28.239,28.239,54400.0
2008-11-21 09:55:00,33.76,33.81,33.57,33.68,31300.0,28.1889,28.2307,28.0303,28.1221,31300.0
2008-11-21 10:00:00,33.72,33.72,33.49,33.6,41700.0,28.1555,28.1555,27.9635,28.0553,41700.0
2008-11-21 10:05:00,33.59,33.98,33.53,33.92,33800.0,28.047,28.3726,27.9969,28.3225,33800.0
2008-11-21 10:10:00,33.9,33.9,33.64,33.67,29300.0,28.3058,28.3058,28.0887,28.1138,29300.0
2008-11-21 10:15:00,33.67,33.67,33.47,33.57,20400.0,28.1138,28.1138,27.9468,28.0303,20400.0
2008-11-21 10:20:00,33.58,33.74,33.57,33.62,25200.0,28.0386,28.1722,28.0303,28.072,25200.0
2008-11-21 10:25:00,33.6,33.64,33.41,33.45,42300.0,28.0553,28.0887,27.8967,27.9301,42300.0
2008-11-21 10:30:00,33.45,33.61,33.42,33.43,23400.0,27.9301,28.0637,27.905,27.9134,23400.0
2008-11-21 10:35:00,33.43,33.65,33.42,33.63,33000.0,27.9134,28.0971,27.905,28.0804,33000.0
2008-11-21 10:40:00,33.61,33.74,33.56,33.58,20400.0,28.0637,28.1722,28.0219,28.0386,20400.0
2008-11-21 10:45:00,33.56,33.75,33.56,33.56,20500.0,28.0219,28.1806,28.0219,28.0219,20500.0
2008-11-21 10:50:00,33.57,33.6,33.34,33.35,26000.0,28.0303,28.0553,27.8382,27.8466,26000.0
2008-11-21 10:55:00,33.38,33.41,33.11,33.21,19000.0,27.8716,27.8967,27.6462,27.7297,19000.0
2008-11-21 11:00:00,33.21,33.27,33.0,33.01,16000.0,27.7297,27.7798,27.5543,27.5627,16000.0
2008-11-21 11:05:00,33.0,33.09,32.9,33.04,14900.0,27.5543,27.6295,27.4708,27.5877,14900.0
2008-11-21 11:10:00,33.14,33.36,33.13,33.27,14300.0,27.6712,27.8549,27.6629,27.7798,14300.0
2008-11-21 11:15:00,33.27,33.33,33.18,33.29,20000.0,27.7798,27.8299,27.7046,27.7965,20000.0
2008-11-21 11:20:00,33.34,33.59,33.25,33.57,10600.0,27.8382,28.047,27.7631,28.0303,10600.0
2008-11-21 11:25:00,33.54,33.59,33.43,33.48,9700.0,28.0052,28.047,27.9134,27.9551,9700.0
2008-11-21 11:30:00,33.57,33.72,33.56,33.66,9700.0,28.0303,28.1555,28.0219,28.1054,9700.0
2008-11-21 11:35:00,33.65,33.73,33.54,33.66,14400.0,28.0971,28.1639,28.0052,28.1054,14400.0
2008-11-21 11:40:00,33.72,33.9,33.72,33.83,10100.0,28.1555,28.3058,28.1555,28.2474,10100.0
2008-11-21 11:45:00,33.81,33.85,33.67,33.69,20400.0,28.2307,28.264,28.1138,28.1305,20400.0
2008-11-21 11:50:00,33.71,33.75,33.54,33.54,16600.0,28.1472,28.1806,28.0052,28.0052,16600.0
2008-11-21 11:55:00,33.56,33.67,33.51,33.55,20000.0,28.0219,28.1138,27.9802,28.0136,20000.0
2008-11-21 12:00:00,33.55,33.61,33.41,33.61,14100.0,28.0136,28.0637,27.8967,28.0637,14100.0
2008-11-21 12:05:00,33.67,33.82,33.59,33.71,10100.0,28.1138,28.239,28.047,28.1472,10100.0
2008-11-21 12:10:00,33.72,33.76,33.55,33.61,16200.0,28.1555,28.1889,28.0136,28.0637,16200.0
2008-11-21 12:15:00,33.74,33.81,33.53,33.53,13500.0,28.1722,28.2307,27.9969,27.9969,13500.0
2008-11-21 12:20:00,33.54,33.64,33.54,33.58,5300.0,28.0052,28.0887,28.0052,28.0386,5300.0
2008-11-21 12:25:00,33.66,33.77,33.61,33.73,11500.0,28.1054,28.1973,28.0637,28.1639,11500.0
2008-11-21 12:30:00,33.77,33.94,33.71,33.9,6400.0,28.1973,28.3392,28.1472,28.3058,6400.0
2008-11-21 12:35:00,33.88,34.04,33.87,33.98,12600.0,28.2891,28.4227,28.2807,28.3726,12600.0
2008-11-21 12:40:00,33.99,34.11,33.93,33.95,33000.0,28.3809,28.4811,28.3308,28.3475,33000.0
2008-11-21 12:45:00,33.91,34.04,33.78,33.79,466700.0,28.3141,28.4227,28.2056,28.214,466700.0
2008-11-21 12:50:00,33.8,33.95,33.8,33.89,23200.0,28.2223,28.3475,28.2223,28.2974,23200.0
2008-11-21 12:55:00,33.84,33.88,33.77,33.78,10900.0,28.2557,28.2891,28.1973,28.2056,10900.0
2008-11-21 13:00:00,33.78,33.8,33.55,33.59,11500.0,28.2056,28.2223,28.0136,28.047,11500.0
2008-11-21 13:05:00,33.62,33.65,33.56,33.63,8700.0,28.072,28.0971,28.0219,28.0804,8700.0
2008-11-21 13:10:00,33.65,33.76,33.63,33.72,16400.0,28.0971,28.1889,28.0804,28.1555,16400.0
2008-11-21 13:15:00,33.74,33.75,33.62,33.68,23200.0,28.1722,28.1806,28.072,28.1221,23200.0
2008-11-21 13:20:00,33.67,33.67,33.44,33.45,34200.0,28.1138,28.1138,27.9217,27.9301,34200.0
2008-11-21 13:25:00,33.51,33.51,33.39,33.47,10900.0,27.9802,27.9802,27.88,27.9468,10900.0
2008-11-21 13:30:00,33.49,33.57,33.44,33.44,13900.0,27.9635,28.0303,27.9217,27.9217,13900.0
2008-11-21 13:35:00,33.44,33.47,33.34,33.45,16600.0,27.9217,27.9468,27.8382,27.9301,16600.0
2008-11-21 13:40:00,33.43,33.67,33.43,33.51,24700.0,27.9134,28.1138,27.9134,27.9802,24700.0
2008-11-21 13:45:00,33.55,33.57,33.42,33.45,17300.0,28.0136,28.0303,27.905,27.9301,17300.0
2008-11-21 13:50:00,33.45,33.46,33.34,33.38,13400.0,27.9301,27.9384,27.8382,27.8716,13400.0
2008-11-21 13:55:00,33.4,33.43,33.12,33.13,10100.0,27.8883,27.9134,27.6545,27.6629,10100.0
2008-11-21 14:00:00,33.13,33.5,33.04,33.49,17300.0,27.6629,27.9718,27.5877,27.9635,17300.0
2008-11-21 14:05:00,33.49,33.58,33.4,33.4,19900.0,27.9635,28.0386,27.8883,27.8883,19900.0
2008-11-21 14:10:00,33.42,33.53,33.37,33.39,22300.0,27.905,27.9969,27.8633,27.88,22300.0
2008-11-21 14:15:00,33.39,33.4,33.29,33.38,23200.0,27.88,27.8883,27.7965,27.8716,23200.0
2008-11-21 14:20:00,33.46,33.69,33.46,33.51,17300.0,27.9384,28.1305,27.9384,27.9802,17300.0
2008-11-21 14:25:00,33.53,33.61,33.43,33.44,40000.0,27.9969,28.0637,27.9134,27.9217,40000.0
2008-11-21 14:30:00,33.42,33.42,33.3,33.36,18800.0,27.905,27.905,27.8048,27.8549,18800.0
2008-11-21 14:35:00,33.35,33.37,33.19,33.3,27600.0,27.8466,27.8633,27.713,27.8048,27600.0
2008-11-21 14:40:00,33.3,33.33,33.0,33.2,11900.0,27.8048,27.8299,27.5543,27.7213,11900.0
2008-11-21 14:45:00,33.26,33.55,33.26,33.46,23400.0,27.7714,28.0136,27.7714,27.9384,23400.0
2008-11-21 14:50:00,33.43,33.5,33.25,33.33,26900.0,27.9134,27.9718,27.7631,27.8299,26900.0
2008-11-21 14:55:00,33.31,33.44,33.11,33.22,22700.0,27.8132,27.9217,27.6462,27.738,22700.0
2008-11-21 15:00:00,33.24,33.72,33.23,33.69,44400.0,27.7547,28.1555,27.7464,28.1305,44400.0
2008-11-21 15:05:00,33.65,33.93,33.57,33.77,41100.0,28.0971,28.3308,28.0303,28.1973,41100.0
2008-11-21 15:10:00,33.71,34.36,33.71,34.34,49600.0,28.1472,28.6899,28.1472,28.6732,49600.0
2008-11-21 15:15:00,34.33,34.34,34.01,34.21,37700.0,28.6648,28.6732,28.3976,28.5646,37700.0
2008-11-21 15:20:00,34.28,34.28,33.95,34.12,16000.0,28.6231,28.6231,28.3475,28.4895,16000.0
2008-11-21 15:25:00,34.07,34.5,34.01,34.4,22000.0,28.4477,28.8068,28.3976,28.7233,22000.0
2008-11-21 15:30:00,34.39,34.83,34.29,34.73,50200.0,28.7149,29.0823,28.6314,28.9988,50200.0
2008-11-21 15:35:00,34.72,35.18,34.68,35.0,42000.0,28.9905,29.3746,28.9571,29.2243,42000.0
2008-11-21 15:40:00,34.98,35.01,34.62,34.75,43400.0,29.2076,29.2326,28.907,29.0155,43400.0
2008-11-21 15:45:00,34.65,34.99,34.4,34.96,30900.0,28.932,29.2159,28.7233,29.1909,30900.0
2008-11-21 15:50:00,34.91,35.16,34.81,35.16,26300.0,29.1491,29.3579,29.0656,29.3579,26300.0
2008-11-21 15:55:00,35.16,35.41,35.16,35.31,22100.0,29.3579,29.5666,29.3579,29.4831,22100.0
2008-11-24 09:30:00,36.0,36.12,35.92,35.93,17600.0,30.0593,30.1595,29.9925,30.0008,17600.0
2008-11-24 09:35:00,35.93,36.03,35.89,35.89,13400.0,30.0008,30.0843,29.9674,29.9674,13400.0
2008-11-24 09:40:00,35.94,35.94,35.72,35.83,26800.0,30.0092,30.0092,29.8255,29.9173,26800.0
2008-11-24 09:45:00,35.83,35.89,35.72,35.89,10900.0,29.9173,29.9674,29.8255,29.9674,10900.0
2008-11-24 09:50:00,35.87,35.94,35.8,35.84,5800.0,29.9507,30.0092,29.8923,29.9257,5800.0
2008-11-24 09:55:00,35.84,36.08,35.76,36.07,11400.0,29.9257,30.1261,29.8589,30.1177,11400.0
2008-11-24 10:00:00,36.09,36.39,36.09,36.23,18100.0,30.1344,30.3849,30.1344,30.2513,18100.0
2008-11-24 10:05:00,36.24,36.33,36.19,36.33,19900.0,30.2597,30.3348,30.2179,30.3348,19900.0
2008-11-24 10:10:00,36.41,36.52,36.35,36.44,6900.0,30.4016,30.4934,30.3515,30.4266,6900.0
2008-11-24 10:15:00,36.47,36.53,36.38,36.44,8700.0,30.4517,30.5018,30.3765,30.4266,8700.0
2008-11-24 10:20:00,36.45,36.51,36.37,36.44,183900.0,30.435,30.4851,30.3682,30.4266,183900.0
2008-11-24 10:25:00,36.52,36.72,36.48,36.72,33900.0,30.4934,30.6604,30.46,30.6604,33900.0
2008-11-24 10:30:00,36.76,36.93,36.76,36.79,13900.0,30.6938,30.8358,30.6938,30.7189,13900.0
2008-11-24 10:35:00,36.8,36.8,36.65,36.69,23500.0,30.7272,30.7272,30.602,30.6354,23500.0
2008-11-24 10:40:00,36.69,36.89,36.68,36.89,35400.0,30.6354,30.8024,30.627,30.8024,35400.0
2008-11-24 10:45:00,36.9,36.91,36.67,36.67,12300.0,30.8107,30.8191,30.6187,30.6187,12300.0
2008-11-24 10:50:00,36.63,36.69,36.58,36.63,22400.0,30.5853,30.6354,30.5435,30.5853,22400.0
2008-11-24 10:55:00,36.63,36.84,36.61,36.84,16300.0,30.5853,30.7606,30.5686,30.7606,16300.0
2008-11-24 11:00:00,36.87,36.91,36.71,36.71,19200.0,30.7857,30.8191,30.6521,30.6521,19200.0
2008-11-24 11:05:00,36.74,36.8,36.68,36.69,10200.0,30.6771,30.7272,30.627,30.6354,10200.0
2008-11-24 11:10:00,36.71,36.76,36.66,36.75,12900.0,30.6521,30.6938,30.6103,30.6855,12900.0
2008-11-24 11:15:00,36.78,36.83,36.75,36.75,11400.0,30.7105,30.7523,30.6855,30.6855,11400.0
2008-11-24 11:20:00,36.66,36.88,36.64,36.86,9000.0,30.6103,30.794,30.5936,30.7773,9000.0
2008-11-24 11:25:00,36.9,36.94,36.85,36.85,6000.0,30.8107,30.8441,30.769,30.769,6000.0
2008-11-24 11:30:00,36.86,36.9,36.79,36.87,29000.0,30.7773,30.8107,30.7189,30.7857,29000.0
2008-11-24 11:35:00,36.86,36.96,36.81,36.87,9900.0,30.7773,30.8608,30.7356,30.7857,9900.0
2008-11-24 11:40:00,36.85,36.88,36.78,36.85,6100.0,30.769,30.794,30.7105,30.769,6100.0
2008-11-24 11:45:00,36.86,36.98,36.84,36.97,6200.0,30.7773,30.8775,30.7606,30.8692,6200.0
2008-11-24 11:50:00,36.95,37.14,36.95,37.1,8200.0,30.8525,31.0111,30.8525,30.9777,8200.0
2008-11-24 11:55:00,37.08,37.12,37.01,37.05,7100.0,30.961,30.9944,30.9026,30.936,7100.0
2008-11-24 12:00:00,37.02,37.1,36.89,36.93,7200.0,30.9109,30.9777,30.8024,30.8358,7200.0
2008-11-24 12:05:00,36.92,36.99,36.92,36.93,4900.0,30.8274,30.8859,30.8274,30.8358,4900.0
2008-11-24 12:10:00,36.88,36.89,36.75,36.85,16700.0,30.794,30.8024,30.6855,30.769,16700.0
2008-11-24 12:15:00,36.85,36.93,36.68,36.75,24700.0,30.769,30.8358,30.627,30.6855,24700.0
2008-11-24 12:20:00,36.69,36.7,36.44,36.44,12500.0,30.6354,30.6437,30.4266,30.4266,12500.0
2008-11-24 12:25:00,36.46,36.57,36.38,36.41,6400.0,30.4433,30.5352,30.3765,30.4016,6400.0
2008-11-24 12:30:00,36.49,36.64,36.49,36.62,7100.0,30.4684,30.5936,30.4684,30.5769,7100.0
2008-11-24 12:35:00,36.6,36.7,36.47,36.47,15300.0,30.5602,30.6437,30.4517,30.4517,15300.0
2008-11-24 12:40:00,36.47,36.66,36.47,36.64,10700.0,30.4517,30.6103,30.4517,30.5936,10700.0
2008-11-24 12:45:00,36.61,36.65,36.55,36.63,5800.0,30.5686,30.602,30.5185,30.5853,5800.0
2008-11-24 12:50:00,36.64,36.82,36.63,36.8,14500.0,30.5936,30.7439,30.5853,30.7272,14500.0
2008-11-24 12:55:00,36.82,36.84,36.75,36.78,7500.0,30.7439,30.7606,30.6855,30.7105,7500.0
2008-11-24 13:00:00,36.82,36.92,36.77,36.89,10400.0,30.7439,30.8274,30.7022,30.8024,10400.0
2008-11-24 13:05:00,36.83,36.88,36.75,36.77,20500.0,30.7523,30.794,30.6855,30.7022,20500.0
2008-11-24 13:10:00,36.78,36.78,36.66,36.68,10300.0,30.7105,30.7105,30.6103,30.627,10300.0
2008-11-24 13:15:00,36.72,36.76,36.65,36.76,50700.0,30.6604,30.6938,30.602,30.6938,50700.0
2008-11-24 13:20:00,36.73,36.84,36.71,36.81,10400.0,30.6688,30.7606,30.6521,30.7356,10400.0
2008-11-24 13:25:00,36.79,36.89,36.79,36.88,4800.0,30.7189,30.8024,30.7189,30.794,4800.0
2008-11-24 13:30:00,36.88,36.92,36.83,36.88,22700.0,30.794,30.8274,30.7523,30.794,22700.0
2008-11-24 13:35:00,36.88,36.93,36.79,36.85,12500.0,30.794,30.8358,30.7189,30.769,12500.0
2008-11-24 13:40:00,36.84,36.89,36.76,36.76,9700.0,30.7606,30.8024,30.6938,30.6938,9700.0
2008-11-24 13:45:00,36.77,36.82,36.72,36.78,85700.0,30.7022,30.7439,30.6604,30.7105,85700.0
2008-11-24 13:50:00,36.77,36.84,36.77,36.8,7200.0,30.7022,30.7606,30.7022,30.7272,7200.0
2008-11-24 13:55:00,36.8,37.07,36.8,37.07,10700.0,30.7272,30.9527,30.7272,30.9527,10700.0
2008-11-24 14:00:00,37.07,37.07,36.87,36.9,18400.0,30.9527,30.9527,30.7857,30.8107,18400.0
2008-11-24 14:05:00,36.89,36.9,36.66,36.71,10300.0,30.8024,30.8107,30.6103,30.6521,10300.0
2008-11-24 14:10:00,36.74,36.79,36.63,36.71,11400.0,30.6771,30.7189,30.5853,30.6521,11400.0
2008-11-24 14:15:00,36.73,36.82,36.65,36.69,63000.0,30.6688,30.7439,30.602,30.6354,63000.0
2008-11-24 14:20:00,36.78,37.05,36.78,37.05,15800.0,30.7105,30.936,30.7105,30.936,15800.0
2008-11-24 14:25:00,37.04,37.07,36.96,37.02,16000.0,30.9276,30.9527,30.8608,30.9109,16000.0
2008-11-24 14:30:00,37.05,37.21,37.0,37.04,11100.0,30.936,31.0696,30.8942,30.9276,11100.0
2008-11-24 14:35:00,37.09,37.16,37.04,37.12,9900.0,30.9694,31.0278,30.9276,30.9944,9900.0
2008-11-24 14:40:00,37.17,37.19,36.96,36.99,28600.0,31.0362,31.0529,30.8608,30.8859,28600.0
2008-11-24 14:45:00,37.0,37.05,36.86,36.86,8000.0,30.8942,30.936,30.7773,30.7773,8000.0
2008-11-24 14:50:00,36.87,36.99,36.87,36.99,11300.0,30.7857,30.8859,30.7857,30.8859,11300.0
2008-11-24 14:55:00,36.94,37.1,36.94,37.06,15200.0,30.8441,30.9777,30.8441,30.9443,15200.0
2008-11-24 15:00:00,37.07,37.25,36.93,37.25,19600.0,30.9527,31.103,30.8358,31.103,19600.0
2008-11-24 15:05:00,37.25,37.38,37.19,37.38,11600.0,31.103,31.2115,31.0529,31.2115,11600.0
2008-11-24 15:10:00,37.35,37.43,37.3,37.36,16700.0,31.1865,31.2533,31.1447,31.1948,16700.0
2008-11-24 15:15:00,37.4,37.43,37.3,37.34,31500.0,31.2282,31.2533,31.1447,31.1781,31500.0
2008-11-24 15:20:00,37.34,37.42,37.31,37.32,27500.0,31.1781,31.2449,31.1531,31.1614,27500.0
2008-11-24 15:25:00,37.32,37.61,37.31,37.61,31700.0,31.1614,31.4036,31.1531,31.4036,31700.0
2008-11-24 15:30:00,37.65,37.68,37.52,37.52,29800.0,31.437,31.462,31.3284,31.3284,29800.0
2008-11-24 15:35:00,37.55,37.73,37.5,37.68,19500.0,31.3535,31.5038,31.3117,31.462,19500.0
2008-11-24 15:40:00,37.73,38.0,37.73,37.93,18100.0,31.5038,31.7292,31.5038,31.6708,18100.0
2008-11-24 15:45:00,37.92,37.98,37.63,37.63,22000.0,31.6624,31.7125,31.4203,31.4203,22000.0
2008-11-24 15:50:00,37.63,37.71,37.04,37.42,60300.0,31.4203,31.4871,30.9276,31.2449,60300.0
2008-11-24 15:55:00,37.42,37.62,37.3,37.31,45700.0,31.2449,31.4119,31.1447,31.1531,45700.0
2008-11-25 09:30:00,38.08,38.08,37.82,37.89,44600.0,31.796,31.796,31.5789,31.6374,44600.0
2008-11-25 09:35:00,37.89,37.96,37.82,37.85,13500.0,31.6374,31.6958,31.5789,31.604,13500.0
2008-11-25 09:40:00,37.85,38.01,37.7,37.7,29500.0,31.604,31.7376,31.4787,31.4787,29500.0
2008-11-25 09:45:00,37.69,37.85,37.69,37.81,3800.0,31.4704,31.604,31.4704,31.5706,3800.0
2008-11-25 09:50:00,37.86,37.9,37.69,37.7,9200.0,31.6123,31.6457,31.4704,31.4787,9200.0
2008-11-25 09:55:00,37.64,37.66,37.52,37.63,7900.0,31.4286,31.4453,31.3284,31.4203,7900.0
2008-11-25 10:00:00,37.68,37.96,37.68,37.81,21200.0,31.462,31.6958,31.462,31.5706,21200.0
2008-11-25 10:05:00,37.84,37.93,37.82,37.89,14900.0,31.5956,31.6708,31.5789,31.6374,14900.0
2008-11-25 10:10:00,37.98,38.0,37.69,37.8,14200.0,31.7125,31.7292,31.4704,31.5622,14200.0
2008-11-25 10:15:00,37.81,37.81,37.63,37.65,17200.0,31.5706,31.5706,31.4203,31.437,17200.0
2008-11-25 10:20:00,37.68,37.68,37.5,37.51,13800.0,31.462,31.462,31.3117,31.3201,13800.0
2008-11-25 10:25:00,37.54,37.77,37.54,37.71,5700.0,31.3451,31.5372,31.3451,31.4871,5700.0
2008-11-25 10:30:00,37.7,37.74,37.59,37.64,14300.0,31.4787,31.5121,31.3869,31.4286,14300.0
2008-11-25 10:35:00,37.59,37.59,37.5,37.55,17200.0,31.3869,31.3869,31.3117,31.3535,17200.0
2008-11-25 10:40:00,37.34,37.45,37.34,37.39,7600.0,31.1781,31.27,31.1781,31.2199,7600.0
2008-11-25 10:45:00,37.33,37.36,37.14,37.14,6600.0,31.1698,31.1948,31.0111,31.0111,6600.0
2008-11-25 10:50:00,37.18,37.22,37.11,37.16,9300.0,31.0445,31.0779,30.9861,31.0278,9300.0
2008-11-25 10:55:00,37.18,37.29,37.18,37.27,3800.0,31.0445,31.1364,31.0445,31.1197,3800.0
2008-11-25 11:00:00,37.24,37.29,37.08,37.09,20000.0,31.0946,31.1364,30.961,30.9694,20000.0
2008-11-25 11:05:00,37.02,37.02,36.85,36.92,7400.0,30.9109,30.9109,30.769,30.8274,7400.0
2008-11-25 11:10:00,36.98,37.09,36.98,37.09,3200.0,30.8775,30.9694,30.8775,30.9694,3200.0
2008-11-25 11:15:00,37.07,37.18,36.97,37.16,7600.0,30.9527,31.0445,30.8692,31.0278,7600.0
2008-11-25 11:20:00,37.16,37.27,37.12,37.27,9600.0,31.0278,31.1197,30.9944,31.1197,9600.0
2008-11-25 11:25:00,37.23,37.31,37.23,37.31,20700.0,31.0863,31.1531,31.0863,31.1531,20700.0
2008-11-25 11:30:00,37.31,37.35,37.27,37.27,55800.0,31.1531,31.1865,31.1197,31.1197,55800.0
2008-11-25 11:35:00,37.24,37.36,37.24,37.27,10700.0,31.0946,31.1948,31.0946,31.1197,10700.0
2008-11-25 11:40:00,37.24,37.45,37.24,37.44,13700.0,31.0946,31.27,31.0946,31.2616,13700.0
2008-11-25 11:45:00,37.45,37.54,37.41,37.45,23700.0,31.27,31.3451,31.2366,31.27,23700.0
2008-11-25 11:50:00,37.48,37.49,37.39,37.44,6000.0,31.295,31.3034,31.2199,31.2616,6000.0
2008-11-25 11:55:00,37.47,37.57,37.4,37.4,8900.0,31.2867,31.3702,31.2282,31.2282,8900.0
2008-11-25 12:00:00,37.43,37.44,37.27,37.27,14000.0,31.2533,31.2616,31.1197,31.1197,14000.0
2008-11-25 12:05:00,37.31,37.32,37.24,37.32,3300.0,31.1531,31.1614,31.0946,31.1614,3300.0
2008-11-25 12:10:00,37.33,37.33,37.2,37.21,4000.0,31.1698,31.1698,31.0612,31.0696,4000.0
2008-11-25 12:15:00,37.2,37.23,37.18,37.23,8900.0,31.0612,31.0863,31.0445,31.0863,8900.0
2008-11-25 12:20:00,37.23,37.23,37.05,37.07,5100.0,31.0863,31.0863,30.936,30.9527,5100.0
2008-11-25 12:25:00,37.1,37.14,37.05,37.11,5300.0,30.9777,31.0111,30.936,30.9861,5300.0
2008-11-25 12:30:00,37.19,37.19,37.08,37.08,800.0,31.0529,31.0529,30.961,30.961,800.0
2008-11-25 12:35:00,37.14,37.17,37.14,37.17,400.0,31.0111,31.0362,31.0111,31.0362,400.0
2008-11-25 12:40:00,37.16,37.16,37.13,37.14,2700.0,31.0278,31.0278,31.0028,31.0111,2700.0
2008-11-25 12:45:00,37.04,37.04,36.94,36.96,6300.0,30.9276,30.9276,30.8441,30.8608,6300.0
2008-11-25 12:50:00,36.94,36.96,36.9,36.9,4700.0,30.8441,30.8608,30.8107,30.8107,4700.0
2008-11-25 12:55:00,36.84,36.97,36.8,36.9,9800.0,30.7606,30.8692,30.7272,30.8107,9800.0
2008-11-25 13:00:00,36.91,36.92,36.76,36.76,22200.0,30.8191,30.8274,30.6938,30.6938,22200.0
2008-11-25 13:05:00,36.9,36.96,36.9,36.96,5800.0,30.8107,30.8608,30.8107,30.8608,5800.0
2008-11-25 13:10:00,37.08,37.08,37.04,37.04,1700.0,30.961,30.961,30.9276,30.9276,1700.0
2008-11-25 13:15:00,37.0,37.01,36.88,37.01,7700.0,30.8942,30.9026,30.794,30.9026,7700.0
2008-11-25 13:20:00,37.04,37.05,36.98,36.98,8300.0,30.9276,30.936,30.8775,30.8775,8300.0
2008-11-25 13:25:00,36.97,37.21,36.97,37.19,9200.0,30.8692,31.0696,30.8692,31.0529,9200.0
2008-11-25 13:30:00,37.21,37.34,37.21,37.31,7000.0,31.0696,31.1781,31.0696,31.1531,7000.0
2008-11-25 13:35:00,37.28,37.33,37.26,37.28,10200.0,31.128,31.1698,31.1113,31.128,10200.0
2008-11-25 13:40:00,37.33,37.35,37.16,37.18,18500.0,31.1698,31.1865,31.0278,31.0445,18500.0
2008-11-25 13:45:00,37.16,37.3,37.16,37.28,7200.0,31.0278,31.1447,31.0278,31.128,7200.0
2008-11-25 13:50:00,37.26,37.27,37.24,37.27,11900.0,31.1113,31.1197,31.0946,31.1197,11900.0
2008-11-25 13:55:00,37.24,37.26,37.06,37.06,4900.0,31.0946,31.1113,30.9443,30.9443,4900.0
2008-11-25 14:00:00,37.1,37.16,37.09,37.16,2800.0,30.9777,31.0278,30.9694,31.0278,2800.0
2008-11-25 14:05:00,37.17,37.17,37.0,37.0,2100.0,31.0362,31.0362,30.8942,30.8942,2100.0
2008-11-25 14:10:00,37.01,37.01,36.82,36.83,4400.0,30.9026,30.9026,30.7439,30.7523,4400.0
2008-11-25 14:15:00,36.81,36.85,36.68,36.84,4200.0,30.7356,30.769,30.627,30.7606,4200.0
2008-11-25 14:20:00,36.91,36.96,36.85,36.96,5100.0,30.8191,30.8608,30.769,30.8608,5100.0
2008-11-25 14:25:00,36.95,36.95,36.88,36.88,7100.0,30.8525,30.8525,30.794,30.794,7100.0
2008-11-25 14:30:00,36.82,37.0,36.8,37.0,11100.0,30.7439,30.8942,30.7272,30.8942,11100.0
2008-11-25 14:35:00,36.97,37.07,36.96,37.03,5000.0,30.8692,30.9527,30.8608,30.9193,5000.0
2008-11-25 14:40:00,37.03,37.04,36.99,37.04,5800.0,30.9193,30.9276,30.8859,30.9276,5800.0
2008-11-25 14:45:00,37.02,37.07,37.01,37.04,4300.0,30.9109,30.9527,30.9026,30.9276,4300.0
2008-11-25 14:50:00,37.04,37.12,36.95,37.08,9300.0,30.9276,30.9944,30.8525,30.961,9300.0
2008-11-25 14:55:00,37.23,37.52,37.22,37.44,15800.0,31.0863,31.3284,31.0779,31.2616,15800.0
2008-11-25 15:00:00,37.45,37.67,37.43,37.62,17200.0,31.27,31.4537,31.2533,31.4119,17200.0
2008-11-25 15:05:00,37.66,37.77,37.49,37.49,14800.0,31.4453,31.5372,31.3034,31.3034,14800.0
2008-11-25 15:10:00,37.49,37.55,37.41,37.52,17800.0,31.3034,31.3535,31.2366,31.3284,17800.0
2008-11-25 15:15:00,37.57,37.65,37.53,37.54,10800.0,31.3702,31.437,31.3368,31.3451,10800.0
2008-11-25 15:20:00,37.54,37.55,37.27,37.37,33300.0,31.3451,31.3535,31.1197,31.2032,33300.0
2008-11-25 15:25:00,37.37,37.54,37.25,37.49,20300.0,31.2032,31.3451,31.103,31.3034,20300.0
2008-11-25 15:30:00,37.49,37.54,37.37,37.4,18500.0,31.3034,31.3451,31.2032,31.2282,18500.0
2008-11-25 15:35:00,37.41,37.69,37.4,37.51,24300.0,31.2366,31.4704,31.2282,31.3201,24300.0
2008-11-25 15:40:00,37.5,37.88,37.45,37.85,41100.0,31.3117,31.629,31.27,31.604,41100.0
2008-11-25 15:45:00,37.79,37.86,37.55,37.74,45900.0,31.5539,31.6123,31.3535,31.5121,45900.0
2008-11-25 15:50:00,37.75,37.85,37.65,37.76,33600.0,31.5205,31.604,31.437,31.5288,33600.0
2008-11-25 15:55:00,37.79,37.79,37.49,37.53,21800.0,31.5539,31.5539,31.3034,31.3368,21800.0
2008-11-26 09:30:00,36.95,37.1,36.89,37.01,17800.0,30.8525,30.9777,30.8024,30.9026,17800.0
2008-11-26 09:35:00,37.03,37.14,37.0,37.03,20700.0,30.9193,31.0111,30.8942,30.9193,20700.0
2008-11-26 09:40:00,37.02,37.19,37.0,37.07,15800.0,30.9109,31.0529,30.8942,30.9527,15800.0
2008-11-26 09:45:00,37.03,37.23,37.03,37.21,46700.0,30.9193,31.0863,30.9193,31.0696,46700.0
2008-11-26 09:50:00,37.23,37.34,36.62,37.34,307700.0,31.0863,31.1781,30.5769,31.1781,307700.0
2008-11-26 09:55:00,37.34,37.4,37.3,37.32,26300.0,31.1781,31.2282,31.1447,31.1614,26300.0
2008-11-26 10:00:00,37.35,37.5,37.29,37.46,45700.0,31.1865,31.3117,31.1364,31.2783,45700.0
2008-11-26 10:05:00,37.46,37.46,37.26,37.26,42600.0,31.2783,31.2783,31.1113,31.1113,42600.0
2008-11-26 10:10:00,37.28,37.45,37.25,37.39,20500.0,31.128,31.27,31.103,31.2199,20500.0
2008-11-26 10:15:00,37.42,37.58,37.4,37.55,24800.0,31.2449,31.3785,31.2282,31.3535,24800.0
2008-11-26 10:20:00,37.55,37.63,37.5,37.57,12000.0,31.3535,31.4203,31.3117,31.3702,12000.0
2008-11-26 10:25:00,37.61,37.74,37.6,37.68,35700.0,31.4036,31.5121,31.3952,31.462,35700.0
2008-11-26 10:30:00,37.67,37.71,37.57,37.6,23600.0,31.4537,31.4871,31.3702,31.3952,23600.0
2008-11-26 10:35:00,37.58,37.6,37.51,37.57,31400.0,31.3785,31.3952,31.3201,31.3702,31400.0
2008-11-26 10:40:00,37.55,37.56,37.48,37.56,26300.0,31.3535,31.3618,31.295,31.3618,26300.0
2008-11-26 10:45:00,37.59,37.68,37.51,37.51,38300.0,31.3869,31.462,31.3201,31.3201,38300.0
2008-11-26 10:50:00,37.5,37.79,37.5,37.74,28400.0,31.3117,31.5539,31.3117,31.5121,28400.0
2008-11-26 10:55:00,37.75,37.87,37.75,37.84,32800.0,31.5205,31.6207,31.5205,31.5956,32800.0
2008-11-26 11:00:00,37.83,37.86,37.7,37.7,31300.0,31.5873,31.6123,31.4787,31.4787,31300.0
2008-11-26 11:05:00,37.69,37.78,37.68,37.73,19700.0,31.4704,31.5455,31.462,31.5038,19700.0
2008-11-26 11:10:00,37.83,37.92,37.83,37.88,27600.0,31.5873,31.6624,31.5873,31.629,27600.0
2008-11-26 11:15:00,37.86,37.91,37.85,37.88,8100.0,31.6123,31.6541,31.604,31.629,8100.0
2008-11-26 11:20:00,37.96,38.08,37.96,38.04,28700.0,31.6958,31.796,31.6958,31.7626,28700.0
2008-11-26 11:25:00,38.06,38.09,37.99,37.99,13900.0,31.7793,31.8044,31.7209,31.7209,13900.0
2008-11-26 11:30:00,37.95,38.02,37.92,37.94,26500.0,31.6875,31.7459,31.6624,31.6791,26500.0
2008-11-26 11:35:00,38.04,38.1,38.02,38.04,14600.0,31.7626,31.8127,31.7459,31.7626,14600.0
2008-11-26 11:40:00,38.01,38.05,37.96,38.02,26300.0,31.7376,31.771,31.6958,31.7459,26300.0
2008-11-26 11:45:00,38.0,38.16,37.95,38.16,19300.0,31.7292,31.8628,31.6875,31.8628,19300.0
2008-11-26 11:50:00,38.13,38.13,38.06,38.09,11200.0,31.8378,31.8378,31.7793,31.8044,11200.0
2008-11-26 11:55:00,38.07,38.12,37.99,38.02,35400.0,31.7877,31.8294,31.7209,31.7459,35400.0
2008-11-26 12:00:00,38.02,38.04,37.97,37.99,38300.0,31.7459,31.7626,31.7042,31.7209,38300.0
2008-11-26 12:05:00,37.99,38.09,37.96,37.96,25200.0,31.7209,31.8044,31.6958,31.6958,25200.0
2008-11-26 12:10:00,37.97,38.01,37.91,37.94,32900.0,31.7042,31.7376,31.6541,31.6791,32900.0
2008-11-26 12:15:00,37.95,38.02,37.95,37.99,22500.0,31.6875,31.7459,31.6875,31.7209,22500.0
2008-11-26 12:20:00,37.98,38.06,37.98,38.03,42800.0,31.7125,31.7793,31.7125,31.7543,42800.0
2008-11-26 12:25:00,38.03,38.09,37.97,38.07,31500.0,31.7543,31.8044,31.7042,31.7877,31500.0
2008-11-26 12:30:00,38.04,38.06,38.01,38.04,17400.0,31.7626,31.7793,31.7376,31.7626,17400.0
2008-11-26 12:35:00,38.05,38.13,38.05,38.13,10600.0,31.771,31.8378,31.771,31.8378,10600.0
2008-11-26 12:40:00,38.13,38.18,38.11,38.18,24300.0,31.8378,31.8795,31.8211,31.8795,24300.0
2008-11-26 12:45:00,38.17,38.3,38.17,38.28,43900.0,31.8712,31.9797,31.8712,31.963,43900.0
2008-11-26 12:50:00,38.29,38.29,38.26,38.26,40100.0,31.9714,31.9714,31.9463,31.9463,40100.0
2008-11-26 12:55:00,38.26,38.27,38.21,38.23,32600.0,31.9463,31.9547,31.9046,31.9213,32600.0
2008-11-26 13:00:00,38.27,38.41,38.26,38.41,24900.0,31.9547,32.0716,31.9463,32.0716,24900.0
2008-11-26 13:05:00,38.36,38.41,38.34,38.38,9200.0,32.0298,32.0716,32.0131,32.0465,9200.0
2008-11-26 13:10:00,38.35,38.35,38.24,38.25,22600.0,32.0215,32.0215,31.9296,31.938,22600.0
2008-11-26 13:15:00,38.26,38.29,38.25,38.26,16100.0,31.9463,31.9714,31.938,31.9463,16100.0
2008-11-26 13:20:00,38.26,38.31,38.16,38.2,12300.0,31.9463,31.9881,31.8628,31.8962,12300.0
2008-11-26 13:25:00,38.15,38.31,38.15,38.27,22900.0,31.8545,31.9881,31.8545,31.9547,22900.0
2008-11-26 13:30:00,38.26,38.26,38.07,38.09,48300.0,31.9463,31.9463,31.7877,31.8044,48300.0
2008-11-26 13:35:00,38.07,38.16,38.06,38.15,30900.0,31.7877,31.8628,31.7793,31.8545,30900.0
2008-11-26 13:40:00,38.11,38.22,38.05,38.19,40400.0,31.8211,31.9129,31.771,31.8879,40400.0
2008-11-26 13:45:00,38.17,38.23,38.16,38.16,25000.0,31.8712,31.9213,31.8628,31.8628,25000.0
2008-11-26 13:50:00,38.18,38.23,38.11,38.11,16200.0,31.8795,31.9213,31.8211,31.8211,16200.0
2008-11-26 13:55:00,38.11,38.14,38.07,38.12,9800.0,31.8211,31.8461,31.7877,31.8294,9800.0
2008-11-26 14:00:00,38.12,38.12,37.99,38.04,13800.0,31.8294,31.8294,31.7209,31.7626,13800.0
2008-11-26 14:05:00,38.06,38.17,38.06,38.17,9000.0,31.7793,31.8712,31.7793,31.8712,9000.0
2008-11-26 14:10:00,38.15,38.15,38.08,38.1,6900.0,31.8545,31.8545,31.796,31.8127,6900.0
2008-11-26 14:15:00,38.05,38.25,38.05,38.21,15500.0,31.771,31.938,31.771,31.9046,15500.0
2008-11-26 14:20:00,38.21,38.36,38.2,38.3,7400.0,31.9046,32.0298,31.8962,31.9797,7400.0
2008-11-26 14:25:00,38.29,38.31,38.23,38.31,10800.0,31.9714,31.9881,31.9213,31.9881,10800.0
2008-11-26 14:30:00,38.32,38.54,38.32,38.5,25100.0,31.9964,32.1801,31.9964,32.1467,25100.0
2008-11-26 14:35:00,38.49,38.53,38.43,38.45,28200.0,32.1384,32.1718,32.0883,32.105,28200.0
2008-11-26 14:40:00,38.47,38.62,38.47,38.56,5200.0,32.1217,32.2469,32.1217,32.1968,5200.0
2008-11-26 14:45:00,38.56,38.62,38.5,38.58,14300.0,32.1968,32.2469,32.1467,32.2135,14300.0
2008-11-26 14:50:00,38.58,38.62,38.54,38.62,13500.0,32.2135,32.2469,32.1801,32.2469,13500.0
2008-11-26 14:55:00,38.62,38.74,38.62,38.67,10600.0,32.2469,32.3471,32.2469,32.2887,10600.0
2008-11-26 15:00:00,38.67,38.78,38.58,38.62,18100.0,32.2887,32.3805,32.2135,32.2469,18100.0
2008-11-26 15:05:00,38.57,38.67,38.57,38.62,35100.0,32.2052,32.2887,32.2052,32.2469,35100.0
2008-11-26 15:10:00,38.63,38.9,38.6,38.89,33200.0,32.2553,32.4807,32.2302,32.4723,33200.0
2008-11-26 15:15:00,38.9,38.95,38.79,38.83,26900.0,32.4807,32.5224,32.3888,32.4222,26900.0
2008-11-26 15:20:00,38.83,38.85,38.7,38.81,42300.0,32.4222,32.4389,32.3137,32.4055,42300.0
2008-11-26 15:25:00,38.81,38.88,38.81,38.87,31700.0,32.4055,32.464,32.4055,32.4556,31700.0
2008-11-26 15:30:00,38.87,38.92,38.78,38.92,19100.0,32.4556,32.4974,32.3805,32.4974,19100.0
2008-11-26 15:35:00,38.88,38.91,38.8,38.85,17200.0,32.464,32.489,32.3972,32.4389,17200.0
2008-11-26 15:40:00,38.85,38.87,38.55,38.6,50500.0,32.4389,32.4556,32.1885,32.2302,50500.0
2008-11-26 15:45:00,38.61,38.75,38.6,38.65,39900.0,32.2386,32.3554,32.2302,32.272,39900.0
2008-11-26 15:50:00,38.66,38.8,38.61,38.8,35500.0,32.2803,32.3972,32.2386,32.3972,35500.0
2008-11-26 15:55:00,38.79,38.89,38.79,38.86,34000.0,32.3888,32.4723,32.3888,32.4473,34000.0
2008-11-28 09:30:00,38.58,38.88,38.58,38.72,36800.0,32.2135,32.464,32.2135,32.3304,36800.0
2008-11-28 09:35:00,38.7,38.91,38.7,38.91,2400.0,32.3137,32.489,32.3137,32.489,2400.0
2008-11-28 09:40:00,38.84,38.89,38.8,38.82,4600.0,32.4306,32.4723,32.3972,32.4139,4600.0
2008-11-28 09:45:00,38.88,38.88,38.79,38.79,2100.0,32.464,32.464,32.3888,32.3888,2100.0
2008-11-28 09:50:00,38.78,38.78,38.71,38.75,3700.0,32.3805,32.3805,32.322,32.3554,3700.0
2008-11-28 09:55:00,38.69,38.78,38.69,38.71,4400.0,32.3053,32.3805,32.3053,32.322,4400.0
2008-11-28 10:00:00,38.74,38.82,38.74,38.76,2900.0,32.3471,32.4139,32.3471,32.3638,2900.0
2008-11-28 10:05:00,38.75,38.78,38.65,38.66,16400.0,32.3554,32.3805,32.272,32.2803,16400.0
2008-11-28 10:10:00,38.68,38.69,38.64,38.65,3600.0,32.297,32.3053,32.2636,32.272,3600.0
2008-11-28 10:15:00,38.62,38.69,38.62,38.69,9200.0,32.2469,32.3053,32.2469,32.3053,9200.0
2008-11-28 10:20:00,38.68,38.74,38.68,38.73,16000.0,32.297,32.3471,32.297,32.3387,16000.0
2008-11-28 10:25:00,38.74,38.77,38.69,38.69,14500.0,32.3471,32.3721,32.3053,32.3053,14500.0
2008-11-28 10:30:00,38.68,38.68,38.6,38.64,16800.0,32.297,32.297,32.2302,32.2636,16800.0
2008-11-28 10:35:00,38.63,38.67,38.59,38.63,17700.0,32.2553,32.2887,32.2219,32.2553,17700.0
2008-11-28 10:40:00,38.6,38.66,38.59,38.63,14600.0,32.2302,32.2803,32.2219,32.2553,14600.0
2008-11-28 10:45:00,38.67,38.69,38.64,38.65,7400.0,32.2887,32.3053,32.2636,32.272,7400.0
2008-11-28 10:50:00,38.63,38.66,38.62,38.64,16700.0,32.2553,32.2803,32.2469,32.2636,16700.0
2008-11-28 10:55:00,38.63,38.7,38.63,38.68,4200.0,32.2553,32.3137,32.2553,32.297,4200.0
2008-11-28 11:00:00,38.67,38.67,38.62,38.63,19600.0,32.2887,32.2887,32.2469,32.2553,19600.0
2008-11-28 11:05:00,38.63,38.64,38.59,38.61,21600.0,32.2553,32.2636,32.2219,32.2386,21600.0
2008-11-28 11:10:00,38.61,38.63,38.59,38.6,11900.0,32.2386,32.2553,32.2219,32.2302,11900.0
2008-11-28 11:15:00,38.59,38.59,38.54,38.55,23800.0,32.2219,32.2219,32.1801,32.1885,23800.0
2008-11-28 11:20:00,38.54,38.61,38.53,38.6,11800.0,32.1801,32.2386,32.1718,32.2302,11800.0
2008-11-28 11:25:00,38.65,38.8,38.65,38.76,5800.0,32.272,32.3972,32.272,32.3638,5800.0
2008-11-28 11:30:00,38.76,38.77,38.7,38.72,18400.0,32.3638,32.3721,32.3137,32.3304,18400.0
2008-11-28 11:35:00,38.69,38.71,38.65,38.68,8000.0,32.3053,32.322,32.272,32.297,8000.0
2008-11-28 11:40:00,38.7,38.74,38.68,38.74,16200.0,32.3137,32.3471,32.297,32.3471,16200.0
2008-11-28 11:45:00,38.77,38.77,38.74,38.75,9100.0,32.3721,32.3721,32.3471,32.3554,9100.0
2008-11-28 11:50:00,38.76,38.84,38.75,38.84,7300.0,32.3638,32.4306,32.3554,32.4306,7300.0
2008-11-28 11:55:00,38.85,38.88,38.83,38.86,14800.0,32.4389,32.464,32.4222,32.4473,14800.0
2008-11-28 12:00:00,38.88,38.88,38.81,38.88,21400.0,32.464,32.464,32.4055,32.464,21400.0
2008-11-28 12:05:00,38.91,38.92,38.88,38.88,7700.0,32.489,32.4974,32.464,32.464,7700.0
2008-11-28 12:10:00,38.86,38.95,38.86,38.95,18800.0,32.4473,32.5224,32.4473,32.5224,18800.0
2008-11-28 12:15:00,38.94,38.95,38.83,38.86,16800.0,32.5141,32.5224,32.4222,32.4473,16800.0
2008-11-28 12:20:00,38.84,38.85,38.77,38.83,20500.0,32.4306,32.4389,32.3721,32.4222,20500.0
2008-11-28 12:25:00,38.84,38.85,38.79,38.79,13900.0,32.4306,32.4389,32.3888,32.3888,13900.0
2008-11-28 12:30:00,38.77,38.84,38.75,38.79,16600.0,32.3721,32.4306,32.3554,32.3888,16600.0
2008-11-28 12:35:00,38.83,38.85,38.83,38.84,1800.0,32.4222,32.4389,32.4222,32.4306,1800.0
2008-11-28 12:40:00,38.88,38.93,38.88,38.93,6300.0,32.464,32.5057,32.464,32.5057,6300.0
2008-11-28 12:45:00,38.92,38.93,38.81,38.92,7900.0,32.4974,32.5057,32.4055,32.4974,7900.0
2008-11-28 12:50:00,38.96,39.04,38.94,39.04,3300.0,32.5308,32.5976,32.5141,32.5976,3300.0
2008-11-28 12:55:00,39.04,39.1,39.01,39.03,4000.0,32.5976,32.6477,32.5725,32.5892,4000.0
2008-11-28 13:00:00,39.19,39.19,39.19,39.19,1900.0,32.7228,32.7228,32.7228,32.7228,1900.0
2008-11-28 13:05:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 13:10:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 13:15:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 13:20:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 13:25:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 13:30:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 13:35:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 13:40:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 13:45:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 13:50:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 13:55:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 14:00:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 14:05:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 14:10:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 14:15:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 14:20:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 14:25:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 14:30:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 14:35:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 14:40:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 14:45:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 14:50:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 14:55:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 15:00:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 15:05:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 15:10:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 15:15:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 15:20:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 15:25:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 15:30:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 15:35:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 15:40:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 15:45:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 15:50:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-11-28 15:55:00,39.19,39.19,39.19,39.19,0.0,32.7228,32.7228,32.7228,32.7228,0.0
2008-12-01 09:30:00,38.09,38.13,37.77,37.77,48300.0,31.8044,31.8378,31.5372,31.5372,48300.0
2008-12-01 09:35:00,37.77,37.82,37.71,37.75,49100.0,31.5372,31.5789,31.4871,31.5205,49100.0
2008-12-01 09:40:00,37.72,37.72,37.57,37.6,27200.0,31.4954,31.4954,31.3702,31.3952,27200.0
2008-12-01 09:45:00,37.57,37.69,37.53,37.56,13500.0,31.3702,31.4704,31.3368,31.3618,13500.0
2008-12-01 09:50:00,37.55,37.55,37.35,37.35,7000.0,31.3535,31.3535,31.1865,31.1865,7000.0
2008-12-01 09:55:00,37.43,37.47,37.33,37.34,9400.0,31.2533,31.2867,31.1698,31.1781,9400.0
2008-12-01 10:00:00,37.34,37.45,37.3,37.4,17800.0,31.1781,31.27,31.1447,31.2282,17800.0
2008-12-01 10:05:00,37.41,37.43,37.26,37.38,28900.0,31.2366,31.2533,31.1113,31.2115,28900.0
2008-12-01 10:10:00,37.41,37.48,37.39,37.43,18500.0,31.2366,31.295,31.2199,31.2533,18500.0
2008-12-01 10:15:00,37.43,37.46,37.29,37.29,16900.0,31.2533,31.2783,31.1364,31.1364,16900.0
2008-12-01 10:20:00,37.32,37.43,37.32,37.4,20300.0,31.1614,31.2533,31.1614,31.2282,20300.0
2008-12-01 10:25:00,37.31,37.32,37.23,37.25,5200.0,31.1531,31.1614,31.0863,31.103,5200.0
2008-12-01 10:30:00,37.23,37.26,37.16,37.25,7200.0,31.0863,31.1113,31.0278,31.103,7200.0
2008-12-01 10:35:00,37.3,37.31,37.24,37.24,4300.0,31.1447,31.1531,31.0946,31.0946,4300.0
2008-12-01 10:40:00,37.23,37.31,37.22,37.3,13800.0,31.0863,31.1531,31.0779,31.1447,13800.0
2008-12-01 10:45:00,37.34,37.37,37.27,37.31,8600.0,31.1781,31.2032,31.1197,31.1531,8600.0
2008-12-01 10:50:00,37.28,37.32,37.23,37.3,6700.0,31.128,31.1614,31.0863,31.1447,6700.0
2008-12-01 10:55:00,37.3,37.31,37.11,37.11,20300.0,31.1447,31.1531,30.9861,30.9861,20300.0
2008-12-01 11:00:00,37.11,37.13,37.08,37.12,9300.0,30.9861,31.0028,30.961,30.9944,9300.0
2008-12-01 11:05:00,37.14,37.14,37.05,37.05,20100.0,31.0111,31.0111,30.936,30.936,20100.0
2008-12-01 11:10:00,37.05,37.17,37.03,37.16,9600.0,30.936,31.0362,30.9193,31.0278,9600.0
2008-12-01 11:15:00,37.14,37.17,37.12,37.17,8100.0,31.0111,31.0362,30.9944,31.0362,8100.0
2008-12-01 11:20:00,37.17,37.19,37.13,37.15,6700.0,31.0362,31.0529,31.0028,31.0195,6700.0
2008-12-01 11:25:00,37.12,37.14,37.03,37.03,10700.0,30.9944,31.0111,30.9193,30.9193,10700.0
2008-12-01 11:30:00,37.05,37.17,37.05,37.17,14900.0,30.936,31.0362,30.936,31.0362,14900.0
2008-12-01 11:35:00,37.17,37.23,37.17,37.21,11700.0,31.0362,31.0863,31.0362,31.0696,11700.0
2008-12-01 11:40:00,37.23,37.29,37.22,37.22,14400.0,31.0863,31.1364,31.0779,31.0779,14400.0
2008-12-01 11:45:00,37.22,37.31,37.22,37.28,30500.0,31.0779,31.1531,31.0779,31.128,30500.0
2008-12-01 11:50:00,37.27,37.27,37.14,37.17,11600.0,31.1197,31.1197,31.0111,31.0362,11600.0
2008-12-01 11:55:00,37.18,37.21,37.12,37.13,11500.0,31.0445,31.0696,30.9944,31.0028,11500.0
2008-12-01 12:00:00,37.14,37.14,37.04,37.05,5500.0,31.0111,31.0111,30.9276,30.936,5500.0
2008-12-01 12:05:00,37.08,37.21,37.08,37.12,17400.0,30.961,31.0696,30.961,30.9944,17400.0
2008-12-01 12:10:00,37.16,37.19,37.15,37.16,5000.0,31.0278,31.0529,31.0195,31.0278,5000.0
2008-12-01 12:15:00,37.14,37.14,37.08,37.11,18500.0,31.0111,31.0111,30.961,30.9861,18500.0
2008-12-01 12:20:00,37.1,37.13,37.05,37.06,25300.0,30.9777,31.0028,30.936,30.9443,25300.0
2008-12-01 12:25:00,37.04,37.07,36.94,36.94,28300.0,30.9276,30.9527,30.8441,30.8441,28300.0
2008-12-01 12:30:00,36.96,37.05,36.95,37.04,21800.0,30.8608,30.936,30.8525,30.9276,21800.0
2008-12-01 12:35:00,37.02,37.04,36.87,36.93,19700.0,30.9109,30.9276,30.7857,30.8358,19700.0
2008-12-01 12:40:00,36.92,36.95,36.89,36.9,27500.0,30.8274,30.8525,30.8024,30.8107,27500.0
2008-12-01 12:45:00,36.92,37.0,36.91,36.96,15700.0,30.8274,30.8942,30.8191,30.8608,15700.0
2008-12-01 12:50:00,36.98,36.99,36.83,36.86,25000.0,30.8775,30.8859,30.7523,30.7773,25000.0
2008-12-01 12:55:00,36.88,36.9,36.85,36.85,11000.0,30.794,30.8107,30.769,30.769,11000.0
2008-12-01 13:00:00,36.88,36.92,36.85,36.92,5800.0,30.794,30.8274,30.769,30.8274,5800.0
2008-12-01 13:05:00,36.92,36.95,36.89,36.92,11000.0,30.8274,30.8525,30.8024,30.8274,11000.0
2008-12-01 13:10:00,36.94,37.06,36.93,37.05,22600.0,30.8441,30.9443,30.8358,30.936,22600.0
2008-12-01 13:15:00,37.06,37.1,37.01,37.07,7600.0,30.9443,30.9777,30.9026,30.9527,7600.0
2008-12-01 13:20:00,37.09,37.09,37.0,37.01,7600.0,30.9694,30.9694,30.8942,30.9026,7600.0
2008-12-01 13:25:00,36.98,37.0,36.93,36.97,5600.0,30.8775,30.8942,30.8358,30.8692,5600.0
2008-12-01 13:30:00,37.0,37.15,36.95,37.15,18300.0,30.8942,31.0195,30.8525,31.0195,18300.0
2008-12-01 13:35:00,37.14,37.15,37.04,37.07,8300.0,31.0111,31.0195,30.9276,30.9527,8300.0
2008-12-01 13:40:00,37.06,37.11,36.96,36.96,16800.0,30.9443,30.9861,30.8608,30.8608,16800.0
2008-12-01 13:45:00,36.93,37.02,36.88,36.88,39000.0,30.8358,30.9109,30.794,30.794,39000.0
2008-12-01 13:50:00,36.9,36.95,36.83,36.88,13700.0,30.8107,30.8525,30.7523,30.794,13700.0
2008-12-01 13:55:00,36.87,37.0,36.83,37.0,8500.0,30.7857,30.8942,30.7523,30.8942,8500.0
2008-12-01 14:00:00,37.01,37.03,36.88,36.88,30200.0,30.9026,30.9193,30.794,30.794,30200.0
2008-12-01 14:05:00,36.86,36.99,36.78,36.97,9800.0,30.7773,30.8859,30.7105,30.8692,9800.0
2008-12-01 14:10:00,36.96,36.98,36.9,36.94,9300.0,30.8608,30.8775,30.8107,30.8441,9300.0
2008-12-01 14:15:00,36.94,36.94,36.78,36.82,8700.0,30.8441,30.8441,30.7105,30.7439,8700.0
2008-12-01 14:20:00,36.81,36.89,36.8,36.89,6500.0,30.7356,30.8024,30.7272,30.8024,6500.0
2008-12-01 14:25:00,36.95,36.99,36.89,36.98,23100.0,30.8525,30.8859,30.8024,30.8775,23100.0
2008-12-01 14:30:00,36.96,37.06,36.93,37.0,7700.0,30.8608,30.9443,30.8358,30.8942,7700.0
2008-12-01 14:35:00,37.0,37.01,36.87,36.92,15400.0,30.8942,30.9026,30.7857,30.8274,15400.0
2008-12-01 14:40:00,36.89,36.99,36.89,36.95,16400.0,30.8024,30.8859,30.8024,30.8525,16400.0
2008-12-01 14:45:00,36.98,37.09,36.96,37.03,10600.0,30.8775,30.9694,30.8608,30.9193,10600.0
2008-12-01 14:50:00,37.03,37.25,37.03,37.16,18000.0,30.9193,31.103,30.9193,31.0278,18000.0
2008-12-01 14:55:00,37.17,37.17,37.0,37.01,7400.0,31.0362,31.0362,30.8942,30.9026,7400.0
2008-12-01 15:00:00,36.98,37.02,36.86,36.92,21900.0,30.8775,30.9109,30.7773,30.8274,21900.0
2008-12-01 15:05:00,36.9,36.99,36.81,36.83,33600.0,30.8107,30.8859,30.7356,30.7523,33600.0
2008-12-01 15:10:00,36.83,36.94,36.78,36.87,24600.0,30.7523,30.8441,30.7105,30.7857,24600.0
2008-12-01 15:15:00,36.86,36.93,36.81,36.84,16700.0,30.7773,30.8358,30.7356,30.7606,16700.0
2008-12-01 15:20:00,36.76,36.78,36.64,36.67,18700.0,30.6938,30.7105,30.5936,30.6187,18700.0
2008-12-01 15:25:00,36.67,36.7,36.59,36.66,16600.0,30.6187,30.6437,30.5519,30.6103,16600.0
2008-12-01 15:30:00,36.65,36.68,36.57,36.62,15500.0,30.602,30.627,30.5352,30.5769,15500.0
2008-12-01 15:35:00,36.6,36.66,36.5,36.5,14100.0,30.5602,30.6103,30.4767,30.4767,14100.0
2008-12-01 15:40:00,36.52,36.57,36.25,36.26,16700.0,30.4934,30.5352,30.268,30.2764,16700.0
2008-12-01 15:45:00,36.28,36.4,36.19,36.33,27900.0,30.293,30.3932,30.2179,30.3348,27900.0
2008-12-01 15:50:00,36.29,36.36,36.11,36.16,18200.0,30.3014,30.3598,30.1511,30.1929,18200.0
2008-12-01 15:55:00,36.16,36.19,35.95,36.06,26000.0,30.1929,30.2179,30.0175,30.1094,26000.0
2008-12-02 09:30:00,36.54,36.56,36.31,36.31,24100.0,30.5101,30.5268,30.3181,30.3181,24100.0
2008-12-02 09:35:00,36.2,36.36,36.2,36.33,9100.0,30.2263,30.3598,30.2263,30.3348,9100.0
2008-12-02 09:40:00,36.29,36.29,36.08,36.1,18300.0,30.3014,30.3014,30.1261,30.1428,18300.0
2008-12-02 09:45:00,36.11,36.12,35.98,36.0,6500.0,30.1511,30.1595,30.0426,30.0593,6500.0
2008-12-02 09:50:00,36.0,36.2,36.0,36.1,9800.0,30.0593,30.2263,30.0593,30.1428,9800.0
2008-12-02 09:55:00,36.08,36.17,35.97,36.12,7500.0,30.1261,30.2012,30.0342,30.1595,7500.0
2008-12-02 10:00:00,36.1,36.38,36.1,36.37,28800.0,30.1428,30.3765,30.1428,30.3682,28800.0
2008-12-02 10:05:00,36.33,36.49,36.33,36.47,11600.0,30.3348,30.4684,30.3348,30.4517,11600.0
2008-12-02 10:10:00,36.42,36.66,36.42,36.61,12100.0,30.4099,30.6103,30.4099,30.5686,12100.0
2008-12-02 10:15:00,36.62,36.66,36.53,36.6,7200.0,30.5769,30.6103,30.5018,30.5602,7200.0
2008-12-02 10:20:00,36.6,36.72,36.53,36.72,11700.0,30.5602,30.6604,30.5018,30.6604,11700.0
2008-12-02 10:25:00,36.68,36.73,36.55,36.57,21100.0,30.627,30.6688,30.5185,30.5352,21100.0
2008-12-02 10:30:00,36.59,36.74,36.59,36.66,12000.0,30.5519,30.6771,30.5519,30.6103,12000.0
2008-12-02 10:35:00,36.69,36.8,36.64,36.78,12700.0,30.6354,30.7272,30.5936,30.7105,12700.0
2008-12-02 10:40:00,36.78,36.86,36.73,36.73,8900.0,30.7105,30.7773,30.6688,30.6688,8900.0
2008-12-02 10:45:00,36.74,36.86,36.7,36.71,9500.0,30.6771,30.7773,30.6437,30.6521,9500.0
2008-12-02 10:50:00,36.69,36.76,36.67,36.69,19700.0,30.6354,30.6938,30.6187,30.6354,19700.0
2008-12-02 10:55:00,36.68,36.8,36.66,36.72,53800.0,30.627,30.7272,30.6103,30.6604,53800.0
2008-12-02 11:00:00,36.72,36.77,36.63,36.67,7200.0,30.6604,30.7022,30.5853,30.6187,7200.0
2008-12-02 11:05:00,36.64,36.68,36.57,36.66,8100.0,30.5936,30.627,30.5352,30.6103,8100.0
2008-12-02 11:10:00,36.7,36.72,36.55,36.55,3200.0,30.6437,30.6604,30.5185,30.5185,3200.0
2008-12-02 11:15:00,36.55,36.6,36.54,36.6,7400.0,30.5185,30.5602,30.5101,30.5602,7400.0
2008-12-02 11:20:00,36.62,36.75,36.62,36.73,10800.0,30.5769,30.6855,30.5769,30.6688,10800.0
2008-12-02 11:25:00,36.69,36.87,36.69,36.79,13200.0,30.6354,30.7857,30.6354,30.7189,13200.0
2008-12-02 11:30:00,36.83,36.91,36.72,36.72,15800.0,30.7523,30.8191,30.6604,30.6604,15800.0
2008-12-02 11:35:00,36.69,36.7,36.66,36.66,9700.0,30.6354,30.6437,30.6103,30.6103,9700.0
2008-12-02 11:40:00,36.65,36.76,36.63,36.68,4000.0,30.602,30.6938,30.5853,30.627,4000.0
2008-12-02 11:45:00,36.66,36.85,36.63,36.85,4400.0,30.6103,30.769,30.5853,30.769,4400.0
2008-12-02 11:50:00,36.9,36.93,36.88,36.88,3200.0,30.8107,30.8358,30.794,30.794,3200.0
2008-12-02 11:55:00,36.91,36.94,36.87,36.88,3300.0,30.8191,30.8441,30.7857,30.794,3300.0
2008-12-02 12:00:00,36.87,36.91,36.85,36.85,8000.0,30.7857,30.8191,30.769,30.769,8000.0
2008-12-02 12:05:00,36.84,36.92,36.82,36.86,17800.0,30.7606,30.8274,30.7439,30.7773,17800.0
2008-12-02 12:10:00,36.88,36.91,36.81,36.88,12600.0,30.794,30.8191,30.7356,30.794,12600.0
2008-12-02 12:15:00,36.86,36.91,36.85,36.88,2400.0,30.7773,30.8191,30.769,30.794,2400.0
2008-12-02 12:20:00,36.91,36.98,36.91,36.93,5600.0,30.8191,30.8775,30.8191,30.8358,5600.0
2008-12-02 12:25:00,36.98,37.02,36.98,36.99,34100.0,30.8775,30.9109,30.8775,30.8859,34100.0
2008-12-02 12:30:00,37.0,37.0,36.92,36.92,25100.0,30.8942,30.8942,30.8274,30.8274,25100.0
2008-12-02 12:35:00,36.96,36.98,36.88,36.91,103700.0,30.8608,30.8775,30.794,30.8191,103700.0
2008-12-02 12:40:00,36.87,36.93,36.82,36.88,20800.0,30.7857,30.8358,30.7439,30.794,20800.0
2008-12-02 12:45:00,36.88,36.92,36.85,36.89,5700.0,30.794,30.8274,30.769,30.8024,5700.0
2008-12-02 12:50:00,36.91,36.91,36.78,36.84,11500.0,30.8191,30.8191,30.7105,30.7606,11500.0
2008-12-02 12:55:00,36.82,36.94,36.82,36.94,7800.0,30.7439,30.8441,30.7439,30.8441,7800.0
2008-12-02 13:00:00,36.9,36.97,36.87,36.91,10100.0,30.8107,30.8692,30.7857,30.8191,10100.0
2008-12-02 13:05:00,36.84,36.88,36.84,36.86,500.0,30.7606,30.794,30.7606,30.7773,500.0
2008-12-02 13:10:00,36.86,36.99,36.86,36.98,4600.0,30.7773,30.8859,30.7773,30.8775,4600.0
2008-12-02 13:15:00,37.0,37.03,36.95,36.95,1800.0,30.8942,30.9193,30.8525,30.8525,1800.0
2008-12-02 13:20:00,36.95,36.98,36.91,36.91,2800.0,30.8525,30.8775,30.8191,30.8191,2800.0
2008-12-02 13:25:00,36.88,36.92,36.87,36.89,14500.0,30.794,30.8274,30.7857,30.8024,14500.0
2008-12-02 13:30:00,36.9,36.9,36.66,36.66,13700.0,30.8107,30.8107,30.6103,30.6103,13700.0
2008-12-02 13:35:00,36.66,36.73,36.61,36.63,8300.0,30.6103,30.6688,30.5686,30.5853,8300.0
2008-12-02 13:40:00,36.63,36.71,36.59,36.64,8000.0,30.5853,30.6521,30.5519,30.5936,8000.0
2008-12-02 13:45:00,36.65,36.69,36.58,36.59,8200.0,30.602,30.6354,30.5435,30.5519,8200.0
2008-12-02 13:50:00,36.58,36.6,36.5,36.56,10100.0,30.5435,30.5602,30.4767,30.5268,10100.0
2008-12-02 13:55:00,36.51,36.56,36.46,36.46,8500.0,30.4851,30.5268,30.4433,30.4433,8500.0
2008-12-02 14:00:00,36.48,36.52,36.2,36.22,18100.0,30.46,30.4934,30.2263,30.243,18100.0
2008-12-02 14:05:00,36.22,36.26,36.08,36.11,24100.0,30.243,30.2764,30.1261,30.1511,24100.0
2008-12-02 14:10:00,36.13,36.21,36.1,36.2,16700.0,30.1678,30.2346,30.1428,30.2263,16700.0
2008-12-02 14:15:00,36.23,36.27,36.11,36.18,15100.0,30.2513,30.2847,30.1511,30.2096,15100.0
2008-12-02 14:20:00,36.17,36.17,36.0,36.09,36300.0,30.2012,30.2012,30.0593,30.1344,36300.0
2008-12-02 14:25:00,36.05,36.05,35.9,36.02,23300.0,30.101,30.101,29.9758,30.076,23300.0
2008-12-02 14:30:00,36.02,36.16,35.98,36.09,25800.0,30.076,30.1929,30.0426,30.1344,25800.0
2008-12-02 14:35:00,36.11,36.27,36.06,36.24,31200.0,30.1511,30.2847,30.1094,30.2597,31200.0
2008-12-02 14:40:00,36.21,36.3,36.13,36.23,27200.0,30.2346,30.3097,30.1678,30.2513,27200.0
2008-12-02 14:45:00,36.21,36.26,36.18,36.2,7200.0,30.2346,30.2764,30.2096,30.2263,7200.0
2008-12-02 14:50:00,36.16,36.35,36.15,36.3,11400.0,30.1929,30.3515,30.1845,30.3097,11400.0
2008-12-02 14:55:00,36.28,36.42,36.27,36.41,17400.0,30.293,30.4099,30.2847,30.4016,17400.0
2008-12-02 15:00:00,36.4,36.4,36.25,36.29,16300.0,30.3932,30.3932,30.268,30.3014,16300.0
2008-12-02 15:05:00,36.31,36.34,36.12,36.15,75400.0,30.3181,30.3431,30.1595,30.1845,75400.0
2008-12-02 15:10:00,36.14,36.21,36.07,36.14,22200.0,30.1762,30.2346,30.1177,30.1762,22200.0
2008-12-02 15:15:00,36.16,36.52,36.16,36.51,28500.0,30.1929,30.4934,30.1929,30.4851,28500.0
2008-12-02 15:20:00,36.58,36.76,36.48,36.74,34800.0,30.5435,30.6938,30.46,30.6771,34800.0
2008-12-02 15:25:00,36.78,36.86,36.65,36.78,48200.0,30.7105,30.7773,30.602,30.7105,48200.0
2008-12-02 15:30:00,36.77,36.94,36.75,36.88,21100.0,30.7022,30.8441,30.6855,30.794,21100.0
2008-12-02 15:35:00,36.91,36.99,36.82,36.84,11600.0,30.8191,30.8859,30.7439,30.7606,11600.0
2008-12-02 15:40:00,36.73,36.92,36.68,36.81,23400.0,30.6688,30.8274,30.627,30.7356,23400.0
2008-12-02 15:45:00,36.85,36.89,36.45,36.46,14000.0,30.769,30.8024,30.435,30.4433,14000.0
2008-12-02 15:50:00,36.48,36.84,36.4,36.78,33400.0,30.46,30.7606,30.3932,30.7105,33400.0
2008-12-02 15:55:00,36.79,37.08,36.76,37.01,36000.0,30.7189,30.961,30.6938,30.9026,36000.0
2008-12-03 09:30:00,36.23,36.3,36.15,36.25,6400.0,30.2513,30.3097,30.1845,30.268,6400.0
2008-12-03 09:35:00,36.33,36.42,36.33,36.41,2600.0,30.3348,30.4099,30.3348,30.4016,2600.0
2008-12-03 09:40:00,36.44,36.54,36.42,36.54,4000.0,30.4266,30.5101,30.4099,30.5101,4000.0
2008-12-03 09:45:00,36.54,36.6,36.36,36.36,5900.0,30.5101,30.5602,30.3598,30.3598,5900.0
2008-12-03 09:50:00,36.42,36.44,36.31,36.36,3400.0,30.4099,30.4266,30.3181,30.3598,3400.0
2008-12-03 09:55:00,36.31,36.37,36.21,36.37,11400.0,30.3181,30.3682,30.2346,30.3682,11400.0
2008-12-03 10:00:00,36.29,36.44,36.21,36.42,12000.0,30.3014,30.4266,30.2346,30.4099,12000.0
2008-12-03 10:05:00,36.57,36.66,36.54,36.57,4900.0,30.5352,30.6103,30.5101,30.5352,4900.0
2008-12-03 10:10:00,36.47,36.63,36.45,36.63,7700.0,30.4517,30.5853,30.435,30.5853,7700.0
2008-12-03 10:15:00,36.62,36.7,36.58,36.58,4400.0,30.5769,30.6437,30.5435,30.5435,4400.0
2008-12-03 10:20:00,36.56,36.65,36.56,36.56,1200.0,30.5268,30.602,30.5268,30.5268,1200.0
2008-12-03 10:25:00,36.65,36.82,36.63,36.82,1300.0,30.602,30.7439,30.5853,30.7439,1300.0
2008-12-03 10:30:00,36.8,36.94,36.8,36.94,2900.0,30.7272,30.8441,30.7272,30.8441,2900.0
2008-12-03 10:35:00,36.95,37.02,36.86,36.9,5800.0,30.8525,30.9109,30.7773,30.8107,5800.0
2008-12-03 10:40:00,36.92,36.99,36.84,36.93,12800.0,30.8274,30.8859,30.7606,30.8358,12800.0
2008-12-03 10:45:00,36.95,37.17,36.95,37.15,17200.0,30.8525,31.0362,30.8525,31.0195,17200.0
2008-12-03 10:50:00,37.16,37.36,37.15,37.36,21400.0,31.0278,31.1948,31.0195,31.1948,21400.0
2008-12-03 10:55:00,37.34,37.46,37.33,37.46,7700.0,31.1781,31.2783,31.1698,31.2783,7700.0
2008-12-03 11:00:00,37.48,37.49,37.39,37.41,8600.0,31.295,31.3034,31.2199,31.2366,8600.0
2008-12-03 11:05:00,37.43,37.46,37.31,37.32,4500.0,31.2533,31.2783,31.1531,31.1614,4500.0
2008-12-03 11:10:00,37.4,37.62,37.38,37.59,11300.0,31.2282,31.4119,31.2115,31.3869,11300.0
2008-12-03 11:15:00,37.59,37.65,37.56,37.58,5800.0,31.3869,31.437,31.3618,31.3785,5800.0
2008-12-03 11:20:00,37.56,37.58,37.54,37.54,7800.0,31.3618,31.3785,31.3451,31.3451,7800.0
2008-12-03 11:25:00,37.51,37.51,37.37,37.37,10300.0,31.3201,31.3201,31.2032,31.2032,10300.0
2008-12-03 11:30:00,37.36,37.5,37.36,37.41,2800.0,31.1948,31.3117,31.1948,31.2366,2800.0
2008-12-03 11:35:00,37.39,37.42,37.29,37.42,9000.0,31.2199,31.2449,31.1364,31.2449,9000.0
2008-12-03 11:40:00,37.45,37.6,37.45,37.56,4800.0,31.27,31.3952,31.27,31.3618,4800.0
2008-12-03 11:45:00,37.44,37.44,37.37,37.4,8200.0,31.2616,31.2616,31.2032,31.2282,8200.0
2008-12-03 11:50:00,37.4,37.6,37.39,37.6,8800.0,31.2282,31.3952,31.2199,31.3952,8800.0
2008-12-03 11:55:00,37.63,37.69,37.58,37.69,31900.0,31.4203,31.4704,31.3785,31.4704,31900.0
2008-12-03 12:00:00,37.64,37.64,37.37,37.39,3400.0,31.4286,31.4286,31.2032,31.2199,3400.0
2008-12-03 12:05:00,37.4,37.43,37.27,37.29,106100.0,31.2282,31.2533,31.1197,31.1364,106100.0
2008-12-03 12:10:00,37.29,37.4,37.29,37.3,15200.0,31.1364,31.2282,31.1364,31.1447,15200.0
2008-12-03 12:15:00,37.36,37.4,37.14,37.17,24100.0,31.1948,31.2282,31.0111,31.0362,24100.0
2008-12-03 12:20:00,37.15,37.29,37.11,37.23,19900.0,31.0195,31.1364,30.9861,31.0863,19900.0
2008-12-03 12:25:00,37.27,37.41,37.27,37.37,5400.0,31.1197,31.2366,31.1197,31.2032,5400.0
2008-12-03 12:30:00,37.34,37.41,37.34,37.37,6600.0,31.1781,31.2366,31.1781,31.2032,6600.0
2008-12-03 12:35:00,37.37,37.48,37.37,37.45,3200.0,31.2032,31.295,31.2032,31.27,3200.0
2008-12-03 12:40:00,37.41,37.41,37.31,37.33,4800.0,31.2366,31.2366,31.1531,31.1698,4800.0
2008-12-03 12:45:00,37.34,37.45,37.32,37.36,5500.0,31.1781,31.27,31.1614,31.1948,5500.0
2008-12-03 12:50:00,37.34,37.44,37.29,37.44,2600.0,31.1781,31.2616,31.1364,31.2616,2600.0
2008-12-03 12:55:00,37.49,37.52,37.33,37.33,15600.0,31.3034,31.3284,31.1698,31.1698,15600.0
2008-12-03 13:00:00,37.32,37.32,37.26,37.28,5400.0,31.1614,31.1614,31.1113,31.128,5400.0
2008-12-03 13:05:00,37.31,37.32,37.24,37.24,3300.0,31.1531,31.1614,31.0946,31.0946,3300.0
2008-12-03 13:10:00,37.25,37.25,37.2,37.2,5700.0,31.103,31.103,31.0612,31.0612,5700.0
2008-12-03 13:15:00,37.22,37.29,37.2,37.23,7900.0,31.0779,31.1364,31.0612,31.0863,7900.0
2008-12-03 13:20:00,37.3,37.33,37.06,37.06,6000.0,31.1447,31.1698,30.9443,30.9443,6000.0
2008-12-03 13:25:00,37.04,37.08,36.92,36.95,28400.0,30.9276,30.961,30.8274,30.8525,28400.0
2008-12-03 13:30:00,36.92,36.94,36.78,36.84,18600.0,30.8274,30.8441,30.7105,30.7606,18600.0
2008-12-03 13:35:00,36.8,36.86,36.79,36.79,5100.0,30.7272,30.7773,30.7189,30.7189,5100.0
2008-12-03 13:40:00,36.79,36.8,36.57,36.57,6500.0,30.7189,30.7272,30.5352,30.5352,6500.0
2008-12-03 13:45:00,36.56,36.56,36.5,36.5,500.0,30.5268,30.5268,30.4767,30.4767,500.0
2008-12-03 13:50:00,36.59,36.59,36.5,36.52,4300.0,30.5519,30.5519,30.4767,30.4934,4300.0
2008-12-03 13:55:00,36.5,36.62,36.49,36.59,7400.0,30.4767,30.5769,30.4684,30.5519,7400.0
2008-12-03 14:00:00,36.59,36.7,36.56,36.69,10800.0,30.5519,30.6437,30.5268,30.6354,10800.0
2008-12-03 14:05:00,36.68,36.68,36.42,36.59,20500.0,30.627,30.627,30.4099,30.5519,20500.0
2008-12-03 14:10:00,36.67,36.77,36.58,36.61,2800.0,30.6187,30.7022,30.5435,30.5686,2800.0
2008-12-03 14:15:00,36.6,36.83,36.58,36.8,14900.0,30.5602,30.7523,30.5435,30.7272,14900.0
2008-12-03 14:20:00,36.83,36.87,36.75,36.82,6300.0,30.7523,30.7857,30.6855,30.7439,6300.0
2008-12-03 14:25:00,36.88,37.15,36.88,37.06,8900.0,30.794,31.0195,30.794,30.9443,8900.0
2008-12-03 14:30:00,37.1,37.39,37.1,37.28,14300.0,30.9777,31.2199,30.9777,31.128,14300.0
2008-12-03 14:35:00,37.34,37.36,37.21,37.21,25600.0,31.1781,31.1948,31.0696,31.0696,25600.0
2008-12-03 14:40:00,37.19,37.34,37.18,37.32,3900.0,31.0529,31.1781,31.0445,31.1614,3900.0
2008-12-03 14:45:00,37.48,37.53,37.38,37.4,10400.0,31.295,31.3368,31.2115,31.2282,10400.0
2008-12-03 14:50:00,37.38,37.5,37.38,37.48,5800.0,31.2115,31.3117,31.2115,31.295,5800.0
2008-12-03 14:55:00,37.43,37.43,37.23,37.24,8800.0,31.2533,31.2533,31.0863,31.0946,8800.0
2008-12-03 15:00:00,37.25,37.27,37.08,37.08,5900.0,31.103,31.1197,30.961,30.961,5900.0
2008-12-03 15:05:00,37.11,37.46,37.08,37.37,11000.0,30.9861,31.2783,30.961,31.2032,11000.0
2008-12-03 15:10:00,37.38,37.44,37.21,37.38,12200.0,31.2115,31.2616,31.0696,31.2115,12200.0
2008-12-03 15:15:00,37.35,37.35,37.01,37.24,10300.0,31.1865,31.1865,30.9026,31.0946,10300.0
2008-12-03 15:20:00,37.32,37.46,37.15,37.17,12500.0,31.1614,31.2783,31.0195,31.0362,12500.0
2008-12-03 15:25:00,37.19,37.31,37.06,37.31,18200.0,31.0529,31.1531,30.9443,31.1531,18200.0
2008-12-03 15:30:00,37.34,37.48,37.2,37.48,12500.0,31.1781,31.295,31.0612,31.295,12500.0
2008-12-03 15:35:00,37.47,37.54,37.36,37.54,18000.0,31.2867,31.3451,31.1948,31.3451,18000.0
2008-12-03 15:40:00,37.58,37.78,37.58,37.74,12900.0,31.3785,31.5455,31.3785,31.5121,12900.0
2008-12-03 15:45:00,37.67,37.78,37.52,37.78,48500.0,31.4537,31.5455,31.3284,31.5455,48500.0
2008-12-03 15:50:00,37.65,37.86,37.65,37.86,18300.0,31.437,31.6123,31.437,31.6123,18300.0
2008-12-03 15:55:00,37.88,37.98,37.84,37.84,20500.0,31.629,31.7125,31.5956,31.5956,20500.0
2008-12-04 09:30:00,37.32,37.53,37.31,37.49,9700.0,31.1614,31.3368,31.1531,31.3034,9700.0
2008-12-04 09:35:00,37.55,37.56,37.37,37.56,3800.0,31.3535,31.3618,31.2032,31.3618,3800.0
2008-12-04 09:40:00,37.64,37.81,37.64,37.67,15900.0,31.4286,31.5706,31.4286,31.4537,15900.0
2008-12-04 09:45:00,37.67,37.79,37.61,37.74,12600.0,31.4537,31.5539,31.4036,31.5121,12600.0
2008-12-04 09:50:00,37.82,37.91,37.79,37.87,12900.0,31.5789,31.6541,31.5539,31.6207,12900.0
2008-12-04 09:55:00,37.85,37.91,37.78,37.79,8500.0,31.604,31.6541,31.5455,31.5539,8500.0
2008-12-04 10:00:00,37.77,37.99,37.7,37.94,13800.0,31.5372,31.7209,31.4787,31.6791,13800.0
2008-12-04 10:05:00,37.86,37.92,37.68,37.78,7500.0,31.6123,31.6624,31.462,31.5455,7500.0
2008-12-04 10:10:00,37.69,37.73,37.58,37.6,24400.0,31.4704,31.5038,31.3785,31.3952,24400.0
2008-12-04 10:15:00,37.61,37.72,37.58,37.64,5800.0,31.4036,31.4954,31.3785,31.4286,5800.0
2008-12-04 10:20:00,37.64,37.87,37.63,37.8,5500.0,31.4286,31.6207,31.4203,31.5622,5500.0
2008-12-04 10:25:00,37.81,37.86,37.68,37.68,23900.0,31.5706,31.6123,31.462,31.462,23900.0
2008-12-04 10:30:00,37.69,37.8,37.65,37.79,8900.0,31.4704,31.5622,31.437,31.5539,8900.0
2008-12-04 10:35:00,37.82,37.88,37.69,37.84,5200.0,31.5789,31.629,31.4704,31.5956,5200.0
2008-12-04 10:40:00,37.84,37.95,37.81,37.81,13700.0,31.5956,31.6875,31.5706,31.5706,13700.0
2008-12-04 10:45:00,37.82,37.86,37.76,37.77,15800.0,31.5789,31.6123,31.5288,31.5372,15800.0
2008-12-04 10:50:00,37.77,37.97,37.73,37.91,9000.0,31.5372,31.7042,31.5038,31.6541,9000.0
2008-12-04 10:55:00,37.92,38.02,37.92,38.01,2900.0,31.6624,31.7459,31.6624,31.7376,2900.0
2008-12-04 11:00:00,37.99,37.99,37.9,37.98,14900.0,31.7209,31.7209,31.6457,31.7125,14900.0
2008-12-04 11:05:00,37.95,37.95,37.75,37.76,12000.0,31.6875,31.6875,31.5205,31.5288,12000.0
2008-12-04 11:10:00,37.74,37.77,37.65,37.77,10700.0,31.5121,31.5372,31.437,31.5372,10700.0
2008-12-04 11:15:00,37.83,37.88,37.76,37.8,9400.0,31.5873,31.629,31.5288,31.5622,9400.0
2008-12-04 11:20:00,37.8,38.02,37.8,38.01,8800.0,31.5622,31.7459,31.5622,31.7376,8800.0
2008-12-04 11:25:00,37.99,38.0,37.9,37.94,3000.0,31.7209,31.7292,31.6457,31.6791,3000.0
2008-12-04 11:30:00,37.78,37.8,37.7,37.75,9100.0,31.5455,31.5622,31.4787,31.5205,9100.0
2008-12-04 11:35:00,37.72,37.72,37.65,37.72,6400.0,31.4954,31.4954,31.437,31.4954,6400.0
2008-12-04 11:40:00,37.65,37.7,37.55,37.55,13900.0,31.437,31.4787,31.3535,31.3535,13900.0
2008-12-04 11:45:00,37.54,37.67,37.54,37.62,7200.0,31.3451,31.4537,31.3451,31.4119,7200.0
2008-12-04 11:50:00,37.65,37.69,37.64,37.69,6300.0,31.437,31.4704,31.4286,31.4704,6300.0
2008-12-04 11:55:00,37.71,37.83,37.7,37.7,9500.0,31.4871,31.5873,31.4787,31.4787,9500.0
2008-12-04 12:00:00,37.73,37.73,37.58,37.63,5200.0,31.5038,31.5038,31.3785,31.4203,5200.0
2008-12-04 12:05:00,37.56,37.58,37.48,37.58,38800.0,31.3618,31.3785,31.295,31.3785,38800.0
2008-12-04 12:10:00,37.59,37.61,37.5,37.5,25000.0,31.3869,31.4036,31.3117,31.3117,25000.0
2008-12-04 12:15:00,37.5,37.6,37.45,37.49,5700.0,31.3117,31.3952,31.27,31.3034,5700.0
2008-12-04 12:20:00,37.42,37.55,37.39,37.55,6200.0,31.2449,31.3535,31.2199,31.3535,6200.0
2008-12-04 12:25:00,37.57,37.57,37.46,37.49,4700.0,31.3702,31.3702,31.2783,31.3034,4700.0
2008-12-04 12:30:00,37.5,37.57,37.43,37.57,5600.0,31.3117,31.3702,31.2533,31.3702,5600.0
2008-12-04 12:35:00,37.59,37.59,37.45,37.59,8400.0,31.3869,31.3869,31.27,31.3869,8400.0
2008-12-04 12:40:00,37.59,37.64,37.59,37.64,400.0,31.3869,31.4286,31.3869,31.4286,400.0
2008-12-04 12:45:00,37.64,37.7,37.61,37.61,6900.0,31.4286,31.4787,31.4036,31.4036,6900.0
2008-12-04 12:50:00,37.6,37.6,37.5,37.55,4000.0,31.3952,31.3952,31.3117,31.3535,4000.0
2008-12-04 12:55:00,37.6,37.65,37.55,37.57,5100.0,31.3952,31.437,31.3535,31.3702,5100.0
2008-12-04 13:00:00,37.56,37.56,37.51,37.52,1800.0,31.3618,31.3618,31.3201,31.3284,1800.0
2008-12-04 13:05:00,37.51,37.53,37.45,37.48,6100.0,31.3201,31.3368,31.27,31.295,6100.0
2008-12-04 13:10:00,37.45,37.45,37.33,37.37,7400.0,31.27,31.27,31.1698,31.2032,7400.0
2008-12-04 13:15:00,37.37,37.39,37.33,37.37,8600.0,31.2032,31.2199,31.1698,31.2032,8600.0
2008-12-04 13:20:00,37.3,37.4,37.29,37.4,13000.0,31.1447,31.2282,31.1364,31.2282,13000.0
2008-12-04 13:25:00,37.39,37.39,37.26,37.26,6400.0,31.2199,31.2199,31.1113,31.1113,6400.0
2008-12-04 13:30:00,37.24,37.35,37.24,37.34,7300.0,31.0946,31.1865,31.0946,31.1781,7300.0
2008-12-04 13:35:00,37.36,37.48,37.36,37.43,9600.0,31.1948,31.295,31.1948,31.2533,9600.0
2008-12-04 13:40:00,37.41,37.42,37.35,37.35,4900.0,31.2366,31.2449,31.1865,31.1865,4900.0
2008-12-04 13:45:00,37.34,37.52,37.34,37.51,2500.0,31.1781,31.3284,31.1781,31.3201,2500.0
2008-12-04 13:50:00,37.57,37.69,37.57,37.62,6700.0,31.3702,31.4704,31.3702,31.4119,6700.0
2008-12-04 13:55:00,37.59,37.59,37.54,37.54,2100.0,31.3869,31.3869,31.3451,31.3451,2100.0
2008-12-04 14:00:00,37.54,37.64,37.53,37.56,8300.0,31.3451,31.4286,31.3368,31.3618,8300.0
2008-12-04 14:05:00,37.6,37.67,37.55,37.55,12400.0,31.3952,31.4537,31.3535,31.3535,12400.0
2008-12-04 14:10:00,37.58,37.68,37.57,37.57,2800.0,31.3785,31.462,31.3702,31.3702,2800.0
2008-12-04 14:15:00,37.56,37.56,37.43,37.48,4600.0,31.3618,31.3618,31.2533,31.295,4600.0
2008-12-04 14:20:00,37.48,37.63,37.48,37.58,1000.0,31.295,31.4203,31.295,31.3785,1000.0
2008-12-04 14:25:00,37.54,37.55,37.46,37.49,1600.0,31.3451,31.3535,31.2783,31.3034,1600.0
2008-12-04 14:30:00,37.52,37.71,37.52,37.69,2500.0,31.3284,31.4871,31.3284,31.4704,2500.0
2008-12-04 14:35:00,37.72,37.73,37.62,37.64,5900.0,31.4954,31.5038,31.4119,31.4286,5900.0
2008-12-04 14:40:00,37.64,37.67,37.48,37.48,13600.0,31.4286,31.4537,31.295,31.295,13600.0
2008-12-04 14:45:00,37.44,37.46,37.31,37.42,12200.0,31.2616,31.2783,31.1531,31.2449,12200.0
2008-12-04 14:50:00,37.4,37.49,37.39,37.47,20900.0,31.2282,31.3034,31.2199,31.2867,20900.0
2008-12-04 14:55:00,37.45,37.54,37.34,37.34,60400.0,31.27,31.3451,31.1781,31.1781,60400.0
2008-12-04 15:00:00,37.35,37.35,37.09,37.13,14200.0,31.1865,31.1865,30.9694,31.0028,14200.0
2008-12-04 15:05:00,37.02,37.05,36.82,36.88,16600.0,30.9109,30.936,30.7439,30.794,16600.0
2008-12-04 15:10:00,36.94,37.02,36.69,36.69,4600.0,30.8441,30.9109,30.6354,30.6354,4600.0
2008-12-04 15:15:00,36.66,36.77,36.57,36.7,16200.0,30.6103,30.7022,30.5352,30.6437,16200.0
2008-12-04 15:20:00,36.72,36.72,36.46,36.52,2000.0,30.6604,30.6604,30.4433,30.4934,2000.0
2008-12-04 15:25:00,36.61,36.65,36.39,36.39,16500.0,30.5686,30.602,30.3849,30.3849,16500.0
2008-12-04 15:30:00,36.42,36.56,36.4,36.46,16500.0,30.4099,30.5268,30.3932,30.4433,16500.0
2008-12-04 15:35:00,36.42,36.44,36.28,36.35,16800.0,30.4099,30.4266,30.293,30.3515,16800.0
2008-12-04 15:40:00,36.33,36.68,36.3,36.63,14300.0,30.3348,30.627,30.3097,30.5853,14300.0
2008-12-04 15:45:00,36.62,36.81,36.5,36.62,24300.0,30.5769,30.7356,30.4767,30.5769,24300.0
2008-12-04 15:50:00,36.56,36.6,36.39,36.47,24800.0,30.5268,30.5602,30.3849,30.4517,24800.0
2008-12-04 15:55:00,36.56,36.92,36.5,36.9,59500.0,30.5268,30.8274,30.4767,30.8107,59500.0
2008-12-05 09:30:00,36.42,36.46,36.21,36.37,8300.0,30.4099,30.4433,30.2346,30.3682,8300.0
2008-12-05 09:35:00,36.42,36.49,36.29,36.49,13000.0,30.4099,30.4684,30.3014,30.4684,13000.0
2008-12-05 09:40:00,36.51,36.53,36.37,36.45,4400.0,30.4851,30.5018,30.3682,30.435,4400.0
2008-12-05 09:45:00,36.32,36.32,36.15,36.15,6600.0,30.3264,30.3264,30.1845,30.1845,6600.0
2008-12-05 09:50:00,36.19,36.3,36.18,36.3,1200.0,30.2179,30.3097,30.2096,30.3097,1200.0
2008-12-05 09:55:00,36.28,36.28,35.98,35.98,3900.0,30.293,30.293,30.0426,30.0426,3900.0
2008-12-05 10:00:00,35.96,36.05,35.93,35.99,8100.0,30.0259,30.101,30.0008,30.0509,8100.0
2008-12-05 10:05:00,36.01,36.05,35.9,35.93,6900.0,30.0676,30.101,29.9758,30.0008,6900.0
2008-12-05 10:10:00,35.91,35.92,35.8,35.82,7000.0,29.9841,29.9925,29.8923,29.909,7000.0
2008-12-05 10:15:00,35.76,35.87,35.7,35.81,21700.0,29.8589,29.9507,29.8088,29.9006,21700.0
2008-12-05 10:20:00,35.8,35.83,35.7,35.75,21400.0,29.8923,29.9173,29.8088,29.8505,21400.0
2008-12-05 10:25:00,35.75,35.86,35.75,35.82,11900.0,29.8505,29.9424,29.8505,29.909,11900.0
2008-12-05 10:30:00,35.82,35.97,35.79,35.92,17000.0,29.909,30.0342,29.8839,29.9925,17000.0
2008-12-05 10:35:00,35.91,35.91,35.79,35.83,9100.0,29.9841,29.9841,29.8839,29.9173,9100.0
2008-12-05 10:40:00,35.81,35.81,35.65,35.7,13300.0,29.9006,29.9006,29.767,29.8088,13300.0
2008-12-05 10:45:00,35.71,35.89,35.71,35.89,4700.0,29.8171,29.9674,29.8171,29.9674,4700.0
2008-12-05 10:50:00,35.88,35.91,35.82,35.91,4600.0,29.9591,29.9841,29.909,29.9841,4600.0
2008-12-05 10:55:00,36.0,36.0,35.94,35.94,5200.0,30.0593,30.0593,30.0092,30.0092,5200.0
2008-12-05 11:00:00,35.93,35.98,35.85,35.86,8600.0,30.0008,30.0426,29.934,29.9424,8600.0
2008-12-05 11:05:00,35.85,35.96,35.85,35.9,9400.0,29.934,30.0259,29.934,29.9758,9400.0
2008-12-05 11:10:00,35.92,36.06,35.86,35.96,14300.0,29.9925,30.1094,29.9424,30.0259,14300.0
2008-12-05 11:15:00,35.99,35.99,35.85,35.93,9900.0,30.0509,30.0509,29.934,30.0008,9900.0
2008-12-05 11:20:00,35.94,35.95,35.83,35.83,9700.0,30.0092,30.0175,29.9173,29.9173,9700.0
2008-12-05 11:25:00,35.81,35.82,35.79,35.82,3300.0,29.9006,29.909,29.8839,29.909,3300.0
2008-12-05 11:30:00,35.74,35.9,35.74,35.9,5400.0,29.8422,29.9758,29.8422,29.9758,5400.0
2008-12-05 11:35:00,35.85,35.95,35.81,35.95,4800.0,29.934,30.0175,29.9006,30.0175,4800.0
2008-12-05 11:40:00,36.0,36.06,36.0,36.01,1100.0,30.0593,30.1094,30.0593,30.0676,1100.0
2008-12-05 11:45:00,36.02,36.02,35.96,36.0,1000.0,30.076,30.076,30.0259,30.0593,1000.0
2008-12-05 11:50:00,36.12,36.21,36.12,36.17,2100.0,30.1595,30.2346,30.1595,30.2012,2100.0
2008-12-05 11:55:00,36.14,36.18,36.11,36.12,7300.0,30.1762,30.2096,30.1511,30.1595,7300.0
2008-12-05 12:00:00,36.15,36.22,36.15,36.15,5100.0,30.1845,30.243,30.1845,30.1845,5100.0
2008-12-05 12:05:00,36.1,36.22,36.1,36.22,1800.0,30.1428,30.243,30.1428,30.243,1800.0
2008-12-05 12:10:00,36.22,36.25,36.17,36.2,87800.0,30.243,30.268,30.2012,30.2263,87800.0
2008-12-05 12:15:00,36.2,36.21,36.11,36.18,8100.0,30.2263,30.2346,30.1511,30.2096,8100.0
2008-12-05 12:20:00,36.24,36.28,36.17,36.17,5400.0,30.2597,30.293,30.2012,30.2012,5400.0
2008-12-05 12:25:00,36.19,36.31,36.19,36.31,10500.0,30.2179,30.3181,30.2179,30.3181,10500.0
2008-12-05 12:30:00,36.26,36.28,36.02,36.02,2700.0,30.2764,30.293,30.076,30.076,2700.0
2008-12-05 12:35:00,36.01,36.09,36.01,36.09,12100.0,30.0676,30.1344,30.0676,30.1344,12100.0
2008-12-05 12:40:00,36.07,36.08,35.98,36.01,3300.0,30.1177,30.1261,30.0426,30.0676,3300.0
2008-12-05 12:45:00,36.1,36.15,36.07,36.09,2400.0,30.1428,30.1845,30.1177,30.1344,2400.0
2008-12-05 12:50:00,36.08,36.08,36.03,36.06,2600.0,30.1261,30.1261,30.0843,30.1094,2600.0
2008-12-05 12:55:00,36.08,36.09,36.02,36.09,4800.0,30.1261,30.1344,30.076,30.1344,4800.0
2008-12-05 13:00:00,36.13,36.21,36.13,36.18,9700.0,30.1678,30.2346,30.1678,30.2096,9700.0
2008-12-05 13:05:00,36.34,36.34,36.23,36.28,11200.0,30.3431,30.3431,30.2513,30.293,11200.0
2008-12-05 13:10:00,36.3,36.47,36.3,36.42,8400.0,30.3097,30.4517,30.3097,30.4099,8400.0
2008-12-05 13:15:00,36.41,36.48,36.36,36.36,8000.0,30.4016,30.46,30.3598,30.3598,8000.0
2008-12-05 13:20:00,36.38,36.47,36.36,36.41,16400.0,30.3765,30.4517,30.3598,30.4016,16400.0
2008-12-05 13:25:00,36.41,36.48,36.31,36.32,15400.0,30.4016,30.46,30.3181,30.3264,15400.0
2008-12-05 13:30:00,36.36,36.53,36.36,36.52,4300.0,30.3598,30.5018,30.3598,30.4934,4300.0
2008-12-05 13:35:00,36.43,36.48,36.39,36.48,8100.0,30.4183,30.46,30.3849,30.46,8100.0
2008-12-05 13:40:00,36.47,36.58,36.39,36.58,8600.0,30.4517,30.5435,30.3849,30.5435,8600.0
2008-12-05 13:45:00,36.63,36.8,36.63,36.74,4400.0,30.5853,30.7272,30.5853,30.6771,4400.0
2008-12-05 13:50:00,36.78,36.95,36.78,36.86,3800.0,30.7105,30.8525,30.7105,30.7773,3800.0
2008-12-05 13:55:00,36.84,37.07,36.84,36.87,3600.0,30.7606,30.9527,30.7606,30.7857,3600.0
2008-12-05 14:00:00,36.94,36.94,36.85,36.85,3800.0,30.8441,30.8441,30.769,30.769,3800.0
2008-12-05 14:05:00,36.85,36.93,36.68,36.68,10100.0,30.769,30.8358,30.627,30.627,10100.0
2008-12-05 14:10:00,36.66,36.8,36.65,36.75,6200.0,30.6103,30.7272,30.602,30.6855,6200.0
2008-12-05 14:15:00,36.77,36.81,36.58,36.72,11600.0,30.7022,30.7356,30.5435,30.6604,11600.0
2008-12-05 14:20:00,36.73,36.92,36.67,36.92,10400.0,30.6688,30.8274,30.6187,30.8274,10400.0
2008-12-05 14:25:00,36.9,36.93,36.79,36.79,8900.0,30.8107,30.8358,30.7189,30.7189,8900.0
2008-12-05 14:30:00,36.76,36.92,36.72,36.92,8300.0,30.6938,30.8274,30.6604,30.8274,8300.0
2008-12-05 14:35:00,36.98,37.04,36.91,37.01,6800.0,30.8775,30.9276,30.8191,30.9026,6800.0
2008-12-05 14:40:00,37.14,37.31,37.14,37.31,1200.0,31.0111,31.1531,31.0111,31.1531,1200.0
2008-12-05 14:45:00,37.46,37.75,37.39,37.75,19300.0,31.2783,31.5205,31.2199,31.5205,19300.0
2008-12-05 14:50:00,37.79,37.79,37.58,37.58,1600.0,31.5539,31.5539,31.3785,31.3785,1600.0
2008-12-05 14:55:00,37.57,37.7,37.57,37.57,3900.0,31.3702,31.4787,31.3702,31.3702,3900.0
2008-12-05 15:00:00,37.64,37.75,37.28,37.33,8400.0,31.4286,31.5205,31.128,31.1698,8400.0
2008-12-05 15:05:00,37.46,37.49,37.3,37.4,16000.0,31.2783,31.3034,31.1447,31.2282,16000.0
2008-12-05 15:10:00,37.5,37.58,37.47,37.51,24100.0,31.3117,31.3785,31.2867,31.3201,24100.0
2008-12-05 15:15:00,37.57,37.8,37.57,37.71,4500.0,31.3702,31.5622,31.3702,31.4871,4500.0
2008-12-05 15:20:00,37.64,37.65,37.48,37.58,22100.0,31.4286,31.437,31.295,31.3785,22100.0
2008-12-05 15:25:00,37.6,37.71,37.57,37.71,22600.0,31.3952,31.4871,31.3702,31.4871,22600.0
2008-12-05 15:30:00,37.69,38.0,37.69,37.86,9700.0,31.4704,31.7292,31.4704,31.6123,9700.0
2008-12-05 15:35:00,37.78,38.0,37.78,37.93,20000.0,31.5455,31.7292,31.5455,31.6708,20000.0
2008-12-05 15:40:00,38.02,38.09,37.79,38.0,14500.0,31.7459,31.8044,31.5539,31.7292,14500.0
2008-12-05 15:45:00,37.92,38.12,37.88,38.01,36000.0,31.6624,31.8294,31.629,31.7376,36000.0
2008-12-05 15:50:00,38.01,38.09,37.95,38.01,32000.0,31.7376,31.8044,31.6875,31.7376,32000.0
2008-12-05 15:55:00,38.01,38.22,38.01,38.05,48600.0,31.7376,31.9129,31.7376,31.771,48600.0
2008-12-08 09:30:00,39.02,39.02,38.91,38.94,20900.0,32.5809,32.5809,32.489,32.5141,20900.0
2008-12-08 09:35:00,38.95,39.11,38.85,39.06,9500.0,32.5224,32.656,32.4389,32.6143,9500.0
2008-12-08 09:40:00,39.19,39.28,39.17,39.28,8400.0,32.7228,32.798,32.7061,32.798,8400.0
2008-12-08 09:45:00,39.3,39.3,39.12,39.21,29700.0,32.8147,32.8147,32.6644,32.7395,29700.0
2008-12-08 09:50:00,39.11,39.15,38.99,38.99,6500.0,32.656,32.6894,32.5558,32.5558,6500.0
2008-12-08 09:55:00,39.0,39.03,38.91,38.93,10100.0,32.5642,32.5892,32.489,32.5057,10100.0
2008-12-08 10:00:00,38.95,38.98,38.85,38.92,14500.0,32.5224,32.5475,32.4389,32.4974,14500.0
2008-12-08 10:05:00,38.95,39.17,38.95,39.17,4200.0,32.5224,32.7061,32.5224,32.7061,4200.0
2008-12-08 10:10:00,39.12,39.17,38.99,39.04,9900.0,32.6644,32.7061,32.5558,32.5976,9900.0
2008-12-08 10:15:00,39.02,39.08,38.91,38.93,9100.0,32.5809,32.631,32.489,32.5057,9100.0
2008-12-08 10:20:00,38.97,39.15,38.97,39.09,5300.0,32.5391,32.6894,32.5391,32.6393,5300.0
2008-12-08 10:25:00,39.14,39.18,39.07,39.13,15300.0,32.6811,32.7145,32.6226,32.6727,15300.0
2008-12-08 10:30:00,39.15,39.23,39.09,39.22,3400.0,32.6894,32.7562,32.6393,32.7479,3400.0
2008-12-08 10:35:00,39.21,39.29,39.13,39.29,6500.0,32.7395,32.8063,32.6727,32.8063,6500.0
2008-12-08 10:40:00,39.29,39.41,39.29,39.39,15300.0,32.8063,32.9065,32.8063,32.8898,15300.0
2008-12-08 10:45:00,39.41,39.49,39.38,39.39,17600.0,32.9065,32.9733,32.8815,32.8898,17600.0
2008-12-08 10:50:00,39.39,39.46,39.38,39.4,42700.0,32.8898,32.9483,32.8815,32.8982,42700.0
2008-12-08 10:55:00,39.4,39.44,39.34,39.34,11800.0,32.8982,32.9316,32.8481,32.8481,11800.0
2008-12-08 11:00:00,39.34,39.42,39.34,39.35,8700.0,32.8481,32.9149,32.8481,32.8564,8700.0
2008-12-08 11:05:00,39.33,39.33,39.19,39.23,9600.0,32.8397,32.8397,32.7228,32.7562,9600.0
2008-12-08 11:10:00,39.22,39.28,39.2,39.22,12500.0,32.7479,32.798,32.7312,32.7479,12500.0
2008-12-08 11:15:00,39.23,39.29,39.15,39.23,13500.0,32.7562,32.8063,32.6894,32.7562,13500.0
2008-12-08 11:20:00,39.22,39.29,39.2,39.24,28000.0,32.7479,32.8063,32.7312,32.7646,28000.0
2008-12-08 11:25:00,39.24,39.26,39.19,39.22,26200.0,32.7646,32.7813,32.7228,32.7479,26200.0
2008-12-08 11:30:00,39.23,39.35,39.22,39.3,10500.0,32.7562,32.8564,32.7479,32.8147,10500.0
2008-12-08 11:35:00,39.31,39.34,39.12,39.23,22400.0,32.823,32.8481,32.6644,32.7562,22400.0
2008-12-08 11:40:00,39.19,39.19,39.09,39.1,3700.0,32.7228,32.7228,32.6393,32.6477,3700.0
2008-12-08 11:45:00,39.1,39.17,39.1,39.13,9200.0,32.6477,32.7061,32.6477,32.6727,9200.0
2008-12-08 11:50:00,39.09,39.1,39.05,39.06,8300.0,32.6393,32.6477,32.6059,32.6143,8300.0
2008-12-08 11:55:00,39.06,39.1,38.99,39.0,20800.0,32.6143,32.6477,32.5558,32.5642,20800.0
2008-12-08 12:00:00,39.03,39.09,39.02,39.03,12200.0,32.5892,32.6393,32.5809,32.5892,12200.0
2008-12-08 12:05:00,39.04,39.07,38.91,38.94,11400.0,32.5976,32.6226,32.489,32.5141,11400.0
2008-12-08 12:10:00,38.93,38.96,38.88,38.96,13000.0,32.5057,32.5308,32.464,32.5308,13000.0
2008-12-08 12:15:00,38.98,39.11,38.97,39.11,10700.0,32.5475,32.656,32.5391,32.656,10700.0
2008-12-08 12:20:00,39.08,39.15,39.08,39.1,9600.0,32.631,32.6894,32.631,32.6477,9600.0
2008-12-08 12:25:00,39.08,39.2,39.08,39.16,16000.0,32.631,32.7312,32.631,32.6978,16000.0
2008-12-08 12:30:00,39.16,39.18,39.11,39.11,3800.0,32.6978,32.7145,32.656,32.656,3800.0
2008-12-08 12:35:00,39.11,39.16,39.08,39.09,11700.0,32.656,32.6978,32.631,32.6393,11700.0
2008-12-08 12:40:00,39.08,39.09,39.08,39.09,7000.0,32.631,32.6393,32.631,32.6393,7000.0
2008-12-08 12:45:00,39.09,39.18,39.08,39.08,4700.0,32.6393,32.7145,32.631,32.631,4700.0
2008-12-08 12:50:00,39.09,39.12,38.94,38.99,9900.0,32.6393,32.6644,32.5141,32.5558,9900.0
2008-12-08 12:55:00,38.95,39.03,38.93,38.95,11400.0,32.5224,32.5892,32.5057,32.5224,11400.0
2008-12-08 13:00:00,39.03,39.12,39.03,39.08,8500.0,32.5892,32.6644,32.5892,32.631,8500.0
2008-12-08 13:05:00,39.06,39.08,39.02,39.06,7500.0,32.6143,32.631,32.5809,32.6143,7500.0
2008-12-08 13:10:00,39.06,39.13,39.01,39.06,29800.0,32.6143,32.6727,32.5725,32.6143,29800.0
2008-12-08 13:15:00,39.05,39.07,38.92,38.94,17000.0,32.6059,32.6226,32.4974,32.5141,17000.0
2008-12-08 13:20:00,38.95,38.99,38.9,38.96,11800.0,32.5224,32.5558,32.4807,32.5308,11800.0
2008-12-08 13:25:00,38.95,39.08,38.95,38.98,15300.0,32.5224,32.631,32.5224,32.5475,15300.0
2008-12-08 13:30:00,38.98,38.98,38.73,38.83,27300.0,32.5475,32.5475,32.3387,32.4222,27300.0
2008-12-08 13:35:00,38.85,38.88,38.74,38.86,33400.0,32.4389,32.464,32.3471,32.4473,33400.0
2008-12-08 13:40:00,38.89,38.97,38.87,38.94,17100.0,32.4723,32.5391,32.4556,32.5141,17100.0
2008-12-08 13:45:00,38.95,38.96,38.84,38.88,45700.0,32.5224,32.5308,32.4306,32.464,45700.0
2008-12-08 13:50:00,38.87,38.95,38.81,38.85,24400.0,32.4556,32.5224,32.4055,32.4389,24400.0
2008-12-08 13:55:00,38.85,38.93,38.8,38.9,29100.0,32.4389,32.5057,32.3972,32.4807,29100.0
2008-12-08 14:00:00,38.91,38.99,38.86,38.97,17600.0,32.489,32.5558,32.4473,32.5391,17600.0
2008-12-08 14:05:00,39.03,39.09,39.03,39.08,14300.0,32.5892,32.6393,32.5892,32.631,14300.0
2008-12-08 14:10:00,39.07,39.14,39.07,39.12,19500.0,32.6226,32.6811,32.6226,32.6644,19500.0
2008-12-08 14:15:00,39.13,39.18,39.04,39.11,20500.0,32.6727,32.7145,32.5976,32.656,20500.0
2008-12-08 14:20:00,39.15,39.3,39.15,39.26,7700.0,32.6894,32.8147,32.6894,32.7813,7700.0
2008-12-08 14:25:00,39.3,39.34,39.17,39.17,16400.0,32.8147,32.8481,32.7061,32.7061,16400.0
2008-12-08 14:30:00,39.21,39.29,39.12,39.15,64300.0,32.7395,32.8063,32.6644,32.6894,64300.0
2008-12-08 14:35:00,39.12,39.26,39.12,39.24,34900.0,32.6644,32.7813,32.6644,32.7646,34900.0
2008-12-08 14:40:00,39.25,39.34,39.2,39.28,30400.0,32.7729,32.8481,32.7312,32.798,30400.0
2008-12-08 14:45:00,39.28,39.5,39.21,39.45,33400.0,32.798,32.9817,32.7395,32.9399,33400.0
2008-12-08 14:50:00,39.45,39.46,39.39,39.42,18900.0,32.9399,32.9483,32.8898,32.9149,18900.0
2008-12-08 14:55:00,39.43,39.59,39.38,39.59,38800.0,32.9232,33.0568,32.8815,33.0568,38800.0
2008-12-08 15:00:00,39.58,39.59,39.47,39.58,30500.0,33.0485,33.0568,32.9566,33.0485,30500.0
2008-12-08 15:05:00,39.57,39.64,39.48,39.63,25800.0,33.0401,33.0986,32.965,33.0902,25800.0
2008-12-08 15:10:00,39.64,39.74,39.6,39.64,41400.0,33.0986,33.1821,33.0652,33.0986,41400.0
2008-12-08 15:15:00,39.64,39.73,39.58,39.63,50000.0,33.0986,33.1737,33.0485,33.0902,50000.0
2008-12-08 15:20:00,39.63,39.74,39.57,39.59,52000.0,33.0902,33.1821,33.0401,33.0568,52000.0
2008-12-08 15:25:00,39.59,39.69,39.57,39.66,30200.0,33.0568,33.1403,33.0401,33.1153,30200.0
2008-12-08 15:30:00,39.68,39.76,39.61,39.72,39900.0,33.132,33.1988,33.0735,33.1654,39900.0
2008-12-08 15:35:00,39.71,39.76,39.43,39.43,34100.0,33.157,33.1988,32.9232,32.9232,34100.0
2008-12-08 15:40:00,39.43,39.56,39.39,39.45,35500.0,32.9232,33.0318,32.8898,32.9399,35500.0
2008-12-08 15:45:00,39.44,39.44,39.08,39.17,48100.0,32.9316,32.9316,32.631,32.7061,48100.0
2008-12-08 15:50:00,39.2,39.39,39.19,39.38,30100.0,32.7312,32.8898,32.7228,32.8815,30100.0
2008-12-08 15:55:00,39.39,39.5,39.24,39.33,35200.0,32.8898,32.9817,32.7646,32.8397,35200.0
2008-12-09 09:30:00,38.82,38.91,38.67,38.74,38400.0,32.4139,32.489,32.2887,32.3471,38400.0
2008-12-09 09:35:00,38.8,38.99,38.76,38.99,22400.0,32.3972,32.5558,32.3638,32.5558,22400.0
2008-12-09 09:40:00,38.98,39.12,38.85,39.12,9600.0,32.5475,32.6644,32.4389,32.6644,9600.0
2008-12-09 09:45:00,39.11,39.24,39.11,39.12,9100.0,32.656,32.7646,32.656,32.6644,9100.0
2008-12-09 09:50:00,39.15,39.2,38.97,38.99,5400.0,32.6894,32.7312,32.5391,32.5558,5400.0
2008-12-09 09:55:00,39.03,39.07,38.92,38.93,12700.0,32.5892,32.6226,32.4974,32.5057,12700.0
2008-12-09 10:00:00,38.95,39.24,38.95,39.23,22600.0,32.5224,32.7646,32.5224,32.7562,22600.0
2008-12-09 10:05:00,39.22,39.3,39.16,39.18,6100.0,32.7479,32.8147,32.6978,32.7145,6100.0
2008-12-09 10:10:00,39.21,39.37,39.21,39.35,12100.0,32.7395,32.8731,32.7395,32.8564,12100.0
2008-12-09 10:15:00,39.37,39.56,39.37,39.54,13400.0,32.8731,33.0318,32.8731,33.0151,13400.0
2008-12-09 10:20:00,39.52,39.59,39.49,39.52,10800.0,32.9984,33.0568,32.9733,32.9984,10800.0
2008-12-09 10:25:00,39.52,39.55,39.45,39.45,21100.0,32.9984,33.0234,32.9399,32.9399,21100.0
2008-12-09 10:30:00,39.51,39.66,39.49,39.66,10100.0,32.99,33.1153,32.9733,33.1153,10100.0
2008-12-09 10:35:00,39.69,39.7,39.59,39.59,4700.0,33.1403,33.1487,33.0568,33.0568,4700.0
2008-12-09 10:40:00,39.6,39.69,39.59,39.63,9700.0,33.0652,33.1403,33.0568,33.0902,9700.0
2008-12-09 10:45:00,39.66,39.75,39.65,39.65,21500.0,33.1153,33.1904,33.1069,33.1069,21500.0
2008-12-09 10:50:00,39.68,39.73,39.63,39.65,16600.0,33.132,33.1737,33.0902,33.1069,16600.0
2008-12-09 10:55:00,39.65,39.75,39.64,39.67,11800.0,33.1069,33.1904,33.0986,33.1236,11800.0
2008-12-09 11:00:00,39.67,39.78,39.63,39.63,9300.0,33.1236,33.2155,33.0902,33.0902,9300.0
2008-12-09 11:05:00,39.63,39.65,39.58,39.58,19600.0,33.0902,33.1069,33.0485,33.0485,19600.0
2008-12-09 11:10:00,39.56,39.57,39.45,39.45,3900.0,33.0318,33.0401,32.9399,32.9399,3900.0
2008-12-09 11:15:00,39.48,39.49,39.4,39.41,4400.0,32.965,32.9733,32.8982,32.9065,4400.0
2008-12-09 11:20:00,39.39,39.42,39.3,39.3,6800.0,32.8898,32.9149,32.8147,32.8147,6800.0
2008-12-09 11:25:00,39.32,39.37,39.26,39.26,5200.0,32.8314,32.8731,32.7813,32.7813,5200.0
2008-12-09 11:30:00,39.26,39.36,39.26,39.32,4000.0,32.7813,32.8648,32.7813,32.8314,4000.0
2008-12-09 11:35:00,39.36,39.36,39.19,39.2,5800.0,32.8648,32.8648,32.7228,32.7312,5800.0
2008-12-09 11:40:00,39.26,39.32,39.23,39.29,7500.0,32.7813,32.8314,32.7562,32.8063,7500.0
2008-12-09 11:45:00,39.3,39.41,39.3,39.35,4000.0,32.8147,32.9065,32.8147,32.8564,4000.0
2008-12-09 11:50:00,39.34,39.45,39.34,39.4,11200.0,32.8481,32.9399,32.8481,32.8982,11200.0
2008-12-09 11:55:00,39.43,39.46,39.4,39.4,11500.0,32.9232,32.9483,32.8982,32.8982,11500.0
2008-12-09 12:00:00,39.4,39.47,39.35,39.45,19800.0,32.8982,32.9566,32.8564,32.9399,19800.0
2008-12-09 12:05:00,39.44,39.53,39.43,39.45,18100.0,32.9316,33.0067,32.9232,32.9399,18100.0
2008-12-09 12:10:00,39.5,39.5,39.4,39.46,19300.0,32.9817,32.9817,32.8982,32.9483,19300.0
2008-12-09 12:15:00,39.47,39.48,39.26,39.36,23400.0,32.9566,32.965,32.7813,32.8648,23400.0
2008-12-09 12:20:00,39.36,39.37,39.2,39.26,16600.0,32.8648,32.8731,32.7312,32.7813,16600.0
2008-12-09 12:25:00,39.25,39.3,39.21,39.3,10600.0,32.7729,32.8147,32.7395,32.8147,10600.0
2008-12-09 12:30:00,39.33,39.4,39.31,39.38,10400.0,32.8397,32.8982,32.823,32.8815,10400.0
2008-12-09 12:35:00,39.35,39.5,39.35,39.5,17100.0,32.8564,32.9817,32.8564,32.9817,17100.0
2008-12-09 12:40:00,39.46,39.52,39.42,39.5,5500.0,32.9483,32.9984,32.9149,32.9817,5500.0
2008-12-09 12:45:00,39.5,39.5,39.42,39.45,13800.0,32.9817,32.9817,32.9149,32.9399,13800.0
2008-12-09 12:50:00,39.45,39.49,39.4,39.45,7800.0,32.9399,32.9733,32.8982,32.9399,7800.0
2008-12-09 12:55:00,39.43,39.43,39.23,39.27,9100.0,32.9232,32.9232,32.7562,32.7896,9100.0
2008-12-09 13:00:00,39.28,39.28,39.13,39.22,10000.0,32.798,32.798,32.6727,32.7479,10000.0
2008-12-09 13:05:00,39.23,39.35,39.23,39.32,3600.0,32.7562,32.8564,32.7562,32.8314,3600.0
2008-12-09 13:10:00,39.33,39.33,39.21,39.21,11000.0,32.8397,32.8397,32.7395,32.7395,11000.0
2008-12-09 13:15:00,39.18,39.19,39.05,39.08,7200.0,32.7145,32.7228,32.6059,32.631,7200.0
2008-12-09 13:20:00,39.07,39.14,39.05,39.14,7500.0,32.6226,32.6811,32.6059,32.6811,7500.0
2008-12-09 13:25:00,39.13,39.13,38.96,38.98,29700.0,32.6727,32.6727,32.5308,32.5475,29700.0
2008-12-09 13:30:00,39.02,39.05,38.93,38.96,20100.0,32.5809,32.6059,32.5057,32.5308,20100.0
2008-12-09 13:35:00,38.96,38.99,38.91,38.99,9300.0,32.5308,32.5558,32.489,32.5558,9300.0
2008-12-09 13:40:00,39.0,39.06,38.97,38.98,14800.0,32.5642,32.6143,32.5391,32.5475,14800.0
2008-12-09 13:45:00,38.96,39.17,38.96,39.15,12100.0,32.5308,32.7061,32.5308,32.6894,12100.0
2008-12-09 13:50:00,39.16,39.16,39.01,39.04,10900.0,32.6978,32.6978,32.5725,32.5976,10900.0
2008-12-09 13:55:00,39.01,39.12,38.98,39.02,11500.0,32.5725,32.6644,32.5475,32.5809,11500.0
2008-12-09 14:00:00,39.01,39.03,38.84,38.89,20000.0,32.5725,32.5892,32.4306,32.4723,20000.0
2008-12-09 14:05:00,38.87,38.87,38.72,38.72,12400.0,32.4556,32.4556,32.3304,32.3304,12400.0
2008-12-09 14:10:00,38.71,38.77,38.7,38.75,23100.0,32.322,32.3721,32.3137,32.3554,23100.0
2008-12-09 14:15:00,38.77,38.85,38.75,38.84,35800.0,32.3721,32.4389,32.3554,32.4306,35800.0
2008-12-09 14:20:00,38.83,38.83,38.57,38.61,37000.0,32.4222,32.4222,32.2052,32.2386,37000.0
2008-12-09 14:25:00,38.6,38.6,38.51,38.58,14900.0,32.2302,32.2302,32.1551,32.2135,14900.0
2008-12-09 14:30:00,38.57,38.57,38.46,38.51,19700.0,32.2052,32.2052,32.1133,32.1551,19700.0
2008-12-09 14:35:00,38.53,38.64,38.53,38.61,10000.0,32.1718,32.2636,32.1718,32.2386,10000.0
2008-12-09 14:40:00,38.65,38.7,38.61,38.61,14100.0,32.272,32.3137,32.2386,32.2386,14100.0
2008-12-09 14:45:00,38.59,38.81,38.57,38.76,34100.0,32.2219,32.4055,32.2052,32.3638,34100.0
2008-12-09 14:50:00,38.75,38.82,38.67,38.77,29200.0,32.3554,32.4139,32.2887,32.3721,29200.0
2008-12-09 14:55:00,38.8,39.0,38.8,38.97,27800.0,32.3972,32.5642,32.3972,32.5391,27800.0
2008-12-09 15:00:00,39.03,39.14,38.96,39.02,35600.0,32.5892,32.6811,32.5308,32.5809,35600.0
2008-12-09 15:05:00,39.03,39.14,38.89,39.13,39500.0,32.5892,32.6811,32.4723,32.6727,39500.0
2008-12-09 15:10:00,39.11,39.11,38.83,38.92,28100.0,32.656,32.656,32.4222,32.4974,28100.0
2008-12-09 15:15:00,38.89,39.02,38.81,39.02,56300.0,32.4723,32.5809,32.4055,32.5809,56300.0
2008-12-09 15:20:00,39.02,39.09,38.86,38.88,29000.0,32.5809,32.6393,32.4473,32.464,29000.0
2008-12-09 15:25:00,38.88,38.88,38.64,38.66,26900.0,32.464,32.464,32.2636,32.2803,26900.0
2008-12-09 15:30:00,38.66,38.74,38.59,38.66,20200.0,32.2803,32.3471,32.2219,32.2803,20200.0
2008-12-09 15:35:00,38.65,38.72,38.54,38.68,26300.0,32.272,32.3304,32.1801,32.297,26300.0
2008-12-09 15:40:00,38.66,38.89,38.66,38.78,46800.0,32.2803,32.4723,32.2803,32.3805,46800.0
2008-12-09 15:45:00,38.74,38.81,38.63,38.66,26500.0,32.3471,32.4055,32.2553,32.2803,26500.0
2008-12-09 15:50:00,38.63,38.78,38.58,38.68,28500.0,32.2553,32.3805,32.2135,32.297,28500.0
2008-12-09 15:55:00,38.65,38.7,38.58,38.65,20400.0,32.272,32.3137,32.2135,32.272,20400.0
2008-12-10 09:30:00,39.03,39.12,38.94,39.09,63800.0,32.5892,32.6644,32.5141,32.6393,63800.0
2008-12-10 09:35:00,39.11,39.11,38.92,38.93,7800.0,32.656,32.656,32.4974,32.5057,7800.0
2008-12-10 09:40:00,38.92,38.93,38.87,38.9,9000.0,32.4974,32.5057,32.4556,32.4807,9000.0
2008-12-10 09:45:00,38.9,39.0,38.89,38.9,13000.0,32.4807,32.5642,32.4723,32.4807,13000.0
2008-12-10 09:50:00,38.88,38.95,38.85,38.89,13500.0,32.464,32.5224,32.4389,32.4723,13500.0
2008-12-10 09:55:00,38.88,38.9,38.8,38.85,16800.0,32.464,32.4807,32.3972,32.4389,16800.0
2008-12-10 10:00:00,38.86,39.05,38.85,39.05,20200.0,32.4473,32.6059,32.4389,32.6059,20200.0
2008-12-10 10:05:00,39.05,39.08,38.99,39.06,8100.0,32.6059,32.631,32.5558,32.6143,8100.0
2008-12-10 10:10:00,39.05,39.16,39.01,39.16,8100.0,32.6059,32.6978,32.5725,32.6978,8100.0
2008-12-10 10:15:00,39.2,39.34,39.2,39.34,9100.0,32.7312,32.8481,32.7312,32.8481,9100.0
2008-12-10 10:20:00,39.34,39.34,39.27,39.31,6100.0,32.8481,32.8481,32.7896,32.823,6100.0
2008-12-10 10:25:00,39.26,39.29,39.21,39.25,7300.0,32.7813,32.8063,32.7395,32.7729,7300.0
2008-12-10 10:30:00,39.28,39.29,39.21,39.25,3900.0,32.798,32.8063,32.7395,32.7729,3900.0
2008-12-10 10:35:00,39.25,39.31,39.14,39.22,15700.0,32.7729,32.823,32.6811,32.7479,15700.0
2008-12-10 10:40:00,39.24,39.25,39.07,39.07,7900.0,32.7646,32.7729,32.6226,32.6226,7900.0
2008-12-10 10:45:00,39.08,39.09,39.0,39.06,10400.0,32.631,32.6393,32.5642,32.6143,10400.0
2008-12-10 10:50:00,39.04,39.05,38.9,38.92,21200.0,32.5976,32.6059,32.4807,32.4974,21200.0
2008-12-10 10:55:00,38.91,39.02,38.91,38.98,20800.0,32.489,32.5809,32.489,32.5475,20800.0
2008-12-10 11:00:00,38.98,39.1,38.92,39.1,16400.0,32.5475,32.6477,32.4974,32.6477,16400.0
2008-12-10 11:05:00,39.1,39.12,38.99,39.0,25800.0,32.6477,32.6644,32.5558,32.5642,25800.0
2008-12-10 11:10:00,39.01,39.13,39.01,39.11,15500.0,32.5725,32.6727,32.5725,32.656,15500.0
2008-12-10 11:15:00,39.12,39.27,39.1,39.27,92700.0,32.6644,32.7896,32.6477,32.7896,92700.0
2008-12-10 11:20:00,39.27,39.28,39.2,39.24,19900.0,32.7896,32.798,32.7312,32.7646,19900.0
2008-12-10 11:25:00,39.23,39.23,39.15,39.19,20500.0,32.7562,32.7562,32.6894,32.7228,20500.0
2008-12-10 11:30:00,39.21,39.3,39.18,39.18,27500.0,32.7395,32.8147,32.7145,32.7145,27500.0
2008-12-10 11:35:00,39.18,39.21,39.12,39.19,32700.0,32.7145,32.7395,32.6644,32.7228,32700.0
2008-12-10 11:40:00,39.19,39.23,39.15,39.21,17800.0,32.7228,32.7562,32.6894,32.7395,17800.0
2008-12-10 11:45:00,39.21,39.38,39.21,39.36,35200.0,32.7395,32.8815,32.7395,32.8648,35200.0
2008-12-10 11:50:00,39.36,39.41,39.33,39.34,13800.0,32.8648,32.9065,32.8397,32.8481,13800.0
2008-12-10 11:55:00,39.33,39.34,39.28,39.3,13000.0,32.8397,32.8481,32.798,32.8147,13000.0
2008-12-10 12:00:00,39.33,39.39,39.26,39.36,27100.0,32.8397,32.8898,32.7813,32.8648,27100.0
2008-12-10 12:05:00,39.36,39.42,39.31,39.34,15000.0,32.8648,32.9149,32.823,32.8481,15000.0
2008-12-10 12:10:00,39.34,39.48,39.34,39.47,32000.0,32.8481,32.965,32.8481,32.9566,32000.0
2008-12-10 12:15:00,39.48,39.5,39.36,39.44,36100.0,32.965,32.9817,32.8648,32.9316,36100.0
2008-12-10 12:20:00,39.44,39.45,39.16,39.22,20100.0,32.9316,32.9399,32.6978,32.7479,20100.0
2008-12-10 12:25:00,39.22,39.23,39.14,39.2,24600.0,32.7479,32.7562,32.6811,32.7312,24600.0
2008-12-10 12:30:00,39.16,39.18,39.1,39.17,12400.0,32.6978,32.7145,32.6477,32.7061,12400.0
2008-12-10 12:35:00,39.16,39.16,39.05,39.11,11700.0,32.6978,32.6978,32.6059,32.656,11700.0
2008-12-10 12:40:00,39.13,39.17,39.11,39.12,10100.0,32.6727,32.7061,32.656,32.6644,10100.0
2008-12-10 12:45:00,39.13,39.17,39.09,39.13,13700.0,32.6727,32.7061,32.6393,32.6727,13700.0
2008-12-10 12:50:00,39.13,39.21,39.1,39.1,9900.0,32.6727,32.7395,32.6477,32.6477,9900.0
2008-12-10 12:55:00,39.08,39.12,39.01,39.05,35600.0,32.631,32.6644,32.5725,32.6059,35600.0
2008-12-10 13:00:00,39.03,39.14,39.03,39.12,18100.0,32.5892,32.6811,32.5892,32.6644,18100.0
2008-12-10 13:05:00,39.14,39.18,39.11,39.13,10500.0,32.6811,32.7145,32.656,32.6727,10500.0
2008-12-10 13:10:00,39.13,39.26,38.75,39.22,618800.0,32.6727,32.7813,32.3554,32.7479,618800.0
2008-12-10 13:15:00,39.24,39.29,39.22,39.24,12700.0,32.7646,32.8063,32.7479,32.7646,12700.0
2008-12-10 13:20:00,39.24,39.27,39.19,39.2,14200.0,32.7646,32.7896,32.7228,32.7312,14200.0
2008-12-10 13:25:00,39.21,39.25,39.12,39.12,34000.0,32.7395,32.7729,32.6644,32.6644,34000.0
2008-12-10 13:30:00,39.13,39.17,39.03,39.03,25700.0,32.6727,32.7061,32.5892,32.5892,25700.0
2008-12-10 13:35:00,39.05,39.05,38.92,38.96,22900.0,32.6059,32.6059,32.4974,32.5308,22900.0
2008-12-10 13:40:00,38.95,38.96,38.86,38.94,18200.0,32.5224,32.5308,32.4473,32.5141,18200.0
2008-12-10 13:45:00,38.93,39.01,38.89,38.99,43500.0,32.5057,32.5725,32.4723,32.5558,43500.0
2008-12-10 13:50:00,38.95,38.95,38.73,38.76,16600.0,32.5224,32.5224,32.3387,32.3638,16600.0
2008-12-10 13:55:00,38.81,38.84,38.65,38.74,26900.0,32.4055,32.4306,32.272,32.3471,26900.0
2008-12-10 14:00:00,38.73,38.75,38.63,38.65,16200.0,32.3387,32.3554,32.2553,32.272,16200.0
2008-12-10 14:05:00,38.66,38.79,38.65,38.74,19400.0,32.2803,32.3888,32.272,32.3471,19400.0
2008-12-10 14:10:00,38.75,38.83,38.75,38.79,21700.0,32.3554,32.4222,32.3554,32.3888,21700.0
2008-12-10 14:15:00,38.78,38.85,38.75,38.79,20800.0,32.3805,32.4389,32.3554,32.3888,20800.0
2008-12-10 14:20:00,38.81,38.81,38.53,38.55,35800.0,32.4055,32.4055,32.1718,32.1885,35800.0
2008-12-10 14:25:00,38.6,38.7,38.6,38.66,22400.0,32.2302,32.3137,32.2302,32.2803,22400.0
2008-12-10 14:30:00,38.68,38.68,38.55,38.61,24000.0,32.297,32.297,32.1885,32.2386,24000.0
2008-12-10 14:35:00,38.64,38.87,38.64,38.84,33500.0,32.2636,32.4556,32.2636,32.4306,33500.0
2008-12-10 14:40:00,38.86,38.88,38.79,38.88,30100.0,32.4473,32.464,32.3888,32.464,30100.0
2008-12-10 14:45:00,38.91,38.92,38.71,38.72,34200.0,32.489,32.4974,32.322,32.3304,34200.0
2008-12-10 14:50:00,38.68,38.89,38.67,38.85,30200.0,32.297,32.4723,32.2887,32.4389,30200.0
2008-12-10 14:55:00,38.86,38.86,38.74,38.77,26400.0,32.4473,32.4473,32.3471,32.3721,26400.0
2008-12-10 15:00:00,38.79,38.87,38.74,38.74,43600.0,32.3888,32.4556,32.3471,32.3471,43600.0
2008-12-10 15:05:00,38.74,38.97,38.73,38.96,36000.0,32.3471,32.5391,32.3387,32.5308,36000.0
2008-12-10 15:10:00,38.93,39.0,38.87,39.0,43400.0,32.5057,32.5642,32.4556,32.5642,43400.0
2008-12-10 15:15:00,39.01,39.07,38.95,38.95,31600.0,32.5725,32.6226,32.5224,32.5224,31600.0
2008-12-10 15:20:00,38.92,38.98,38.86,38.97,40900.0,32.4974,32.5475,32.4473,32.5391,40900.0
2008-12-10 15:25:00,38.98,39.11,38.9,39.1,43600.0,32.5475,32.656,32.4807,32.6477,43600.0
2008-12-10 15:30:00,39.09,39.09,38.83,38.85,44200.0,32.6393,32.6393,32.4222,32.4389,44200.0
2008-12-10 15:35:00,38.88,38.93,38.8,38.83,36300.0,32.464,32.5057,32.3972,32.4222,36300.0
2008-12-10 15:40:00,38.85,39.03,38.85,39.0,44900.0,32.4389,32.5892,32.4389,32.5642,44900.0
2008-12-10 15:45:00,39.01,39.13,39.0,39.05,41500.0,32.5725,32.6727,32.5642,32.6059,41500.0
2008-12-10 15:50:00,39.05,39.13,39.0,39.07,42500.0,32.6059,32.6727,32.5642,32.6226,42500.0
2008-12-10 15:55:00,39.07,39.16,39.07,39.09,53600.0,32.6226,32.6978,32.6226,32.6393,53600.0
2008-12-11 09:30:00,38.73,38.8,38.57,38.62,9700.0,32.3387,32.3972,32.2052,32.2469,9700.0
2008-12-11 09:35:00,38.7,38.73,38.69,38.73,3900.0,32.3137,32.3387,32.3053,32.3387,3900.0
2008-12-11 09:40:00,38.84,38.84,38.69,38.69,9400.0,32.4306,32.4306,32.3053,32.3053,9400.0
2008-12-11 09:45:00,38.75,38.96,38.75,38.96,4500.0,32.3554,32.5308,32.3554,32.5308,4500.0
2008-12-11 09:50:00,38.92,39.04,38.92,38.94,11200.0,32.4974,32.5976,32.4974,32.5141,11200.0
2008-12-11 09:55:00,38.92,39.09,38.92,39.06,3200.0,32.4974,32.6393,32.4974,32.6143,3200.0
2008-12-11 10:00:00,39.06,39.14,39.01,39.12,5100.0,32.6143,32.6811,32.5725,32.6644,5100.0
2008-12-11 10:05:00,38.97,39.08,38.97,39.06,4300.0,32.5391,32.631,32.5391,32.6143,4300.0
2008-12-11 10:10:00,39.05,39.17,39.04,39.11,10600.0,32.6059,32.7061,32.5976,32.656,10600.0
2008-12-11 10:15:00,39.16,39.16,39.03,39.12,5700.0,32.6978,32.6978,32.5892,32.6644,5700.0
2008-12-11 10:20:00,39.18,39.35,39.18,39.35,8300.0,32.7145,32.8564,32.7145,32.8564,8300.0
2008-12-11 10:25:00,39.32,39.34,39.24,39.3,11800.0,32.8314,32.8481,32.7646,32.8147,11800.0
2008-12-11 10:30:00,39.26,39.33,39.22,39.33,5200.0,32.7813,32.8397,32.7479,32.8397,5200.0
2008-12-11 10:35:00,39.37,39.4,39.24,39.24,21200.0,32.8731,32.8982,32.7646,32.7646,21200.0
2008-12-11 10:40:00,39.26,39.26,39.16,39.22,6200.0,32.7813,32.7813,32.6978,32.7479,6200.0
2008-12-11 10:45:00,39.19,39.25,39.15,39.25,4900.0,32.7228,32.7729,32.6894,32.7729,4900.0
2008-12-11 10:50:00,39.16,39.17,39.13,39.15,1900.0,32.6978,32.7061,32.6727,32.6894,1900.0
2008-12-11 10:55:00,39.15,39.18,39.12,39.18,5700.0,32.6894,32.7145,32.6644,32.7145,5700.0
2008-12-11 11:00:00,39.18,39.19,39.17,39.19,4800.0,32.7145,32.7228,32.7061,32.7228,4800.0
2008-12-11 11:05:00,39.14,39.14,39.14,39.14,200.0,32.6811,32.6811,32.6811,32.6811,200.0
2008-12-11 11:10:00,39.19,39.26,39.15,39.26,3200.0,32.7228,32.7813,32.6894,32.7813,3200.0
2008-12-11 11:15:00,39.31,39.31,39.13,39.13,5500.0,32.823,32.823,32.6727,32.6727,5500.0
2008-12-11 11:20:00,39.13,39.17,39.09,39.14,13000.0,32.6727,32.7061,32.6393,32.6811,13000.0
2008-12-11 11:25:00,39.05,39.05,39.0,39.01,5800.0,32.6059,32.6059,32.5642,32.5725,5800.0
2008-12-11 11:30:00,39.03,39.08,39.03,39.03,4700.0,32.5892,32.631,32.5892,32.5892,4700.0
2008-12-11 11:35:00,39.06,39.14,39.0,39.14,8800.0,32.6143,32.6811,32.5642,32.6811,8800.0
2008-12-11 11:40:00,39.15,39.2,39.09,39.17,6100.0,32.6894,32.7312,32.6393,32.7061,6100.0
2008-12-11 11:45:00,39.17,39.22,39.17,39.22,3900.0,32.7061,32.7479,32.7061,32.7479,3900.0
2008-12-11 11:50:00,39.24,39.24,39.16,39.16,2300.0,32.7646,32.7646,32.6978,32.6978,2300.0
2008-12-11 11:55:00,39.25,39.26,39.2,39.21,2600.0,32.7729,32.7813,32.7312,32.7395,2600.0
2008-12-11 12:00:00,39.28,39.41,39.28,39.39,3600.0,32.798,32.9065,32.798,32.8898,3600.0
2008-12-11 12:05:00,39.39,39.41,39.36,39.41,4100.0,32.8898,32.9065,32.8648,32.9065,4100.0
2008-12-11 12:10:00,39.39,39.42,39.33,39.33,3100.0,32.8898,32.9149,32.8397,32.8397,3100.0
2008-12-11 12:15:00,39.31,39.35,39.3,39.3,5900.0,32.823,32.8564,32.8147,32.8147,5900.0
2008-12-11 12:20:00,39.32,39.33,39.22,39.22,4200.0,32.8314,32.8397,32.7479,32.7479,4200.0
2008-12-11 12:25:00,39.23,39.23,39.18,39.22,1400.0,32.7562,32.7562,32.7145,32.7479,1400.0
2008-12-11 12:30:00,39.23,39.27,39.23,39.24,4500.0,32.7562,32.7896,32.7562,32.7646,4500.0
2008-12-11 12:35:00,39.28,39.28,39.21,39.21,3500.0,32.798,32.798,32.7395,32.7395,3500.0
2008-12-11 12:40:00,39.22,39.25,39.21,39.23,3800.0,32.7479,32.7729,32.7395,32.7562,3800.0
2008-12-11 12:45:00,39.27,39.31,39.27,39.27,1000.0,32.7896,32.823,32.7896,32.7896,1000.0
2008-12-11 12:50:00,39.3,39.34,39.26,39.3,6000.0,32.8147,32.8481,32.7813,32.8147,6000.0
2008-12-11 12:55:00,39.32,39.42,39.32,39.35,12600.0,32.8314,32.9149,32.8314,32.8564,12600.0
2008-12-11 13:00:00,39.37,39.4,39.27,39.36,7300.0,32.8731,32.8982,32.7896,32.8648,7300.0
2008-12-11 13:05:00,39.34,39.34,39.28,39.3,11400.0,32.8481,32.8481,32.798,32.8147,11400.0
2008-12-11 13:10:00,39.3,39.31,39.2,39.2,7100.0,32.8147,32.823,32.7312,32.7312,7100.0
2008-12-11 13:15:00,39.17,39.19,39.17,39.19,3300.0,32.7061,32.7228,32.7061,32.7228,3300.0
2008-12-11 13:20:00,39.14,39.14,39.01,39.05,3500.0,32.6811,32.6811,32.5725,32.6059,3500.0
2008-12-11 13:25:00,39.09,39.1,39.03,39.06,18600.0,32.6393,32.6477,32.5892,32.6143,18600.0
2008-12-11 13:30:00,39.05,39.11,39.05,39.11,11300.0,32.6059,32.656,32.6059,32.656,11300.0
2008-12-11 13:35:00,39.11,39.13,39.05,39.07,1300.0,32.656,32.6727,32.6059,32.6226,1300.0
2008-12-11 13:40:00,39.12,39.16,39.11,39.13,3800.0,32.6644,32.6978,32.656,32.6727,3800.0
2008-12-11 13:45:00,39.1,39.15,39.08,39.08,3000.0,32.6477,32.6894,32.631,32.631,3000.0
2008-12-11 13:50:00,39.07,39.09,39.03,39.03,5000.0,32.6226,32.6393,32.5892,32.5892,5000.0
2008-12-11 13:55:00,39.0,39.0,38.92,38.93,3600.0,32.5642,32.5642,32.4974,32.5057,3600.0
2008-12-11 14:00:00,38.92,39.01,38.92,39.0,11800.0,32.4974,32.5725,32.4974,32.5642,11800.0
2008-12-11 14:05:00,39.02,39.02,38.92,38.95,11100.0,32.5809,32.5809,32.4974,32.5224,11100.0
2008-12-11 14:10:00,38.92,38.98,38.86,38.86,3700.0,32.4974,32.5475,32.4473,32.4473,3700.0
2008-12-11 14:15:00,38.89,38.91,38.85,38.89,1600.0,32.4723,32.489,32.4389,32.4723,1600.0
2008-12-11 14:20:00,38.89,38.89,38.8,38.84,5600.0,32.4723,32.4723,32.3972,32.4306,5600.0
2008-12-11 14:25:00,38.75,38.84,38.75,38.84,1000.0,32.3554,32.4306,32.3554,32.4306,1000.0
2008-12-11 14:30:00,38.78,38.91,38.78,38.89,5100.0,32.3805,32.489,32.3805,32.4723,5100.0
2008-12-11 14:35:00,38.92,38.93,38.79,38.83,4500.0,32.4974,32.5057,32.3888,32.4222,4500.0
2008-12-11 14:40:00,38.81,38.83,38.7,38.71,6400.0,32.4055,32.4222,32.3137,32.322,6400.0
2008-12-11 14:45:00,38.63,38.67,38.58,38.58,2700.0,32.2553,32.2887,32.2135,32.2135,2700.0
2008-12-11 14:50:00,38.58,38.66,38.39,38.42,10600.0,32.2135,32.2803,32.0549,32.0799,10600.0
2008-12-11 14:55:00,38.44,38.44,38.26,38.26,1700.0,32.0966,32.0966,31.9463,31.9463,1700.0
2008-12-11 15:00:00,38.28,38.3,38.17,38.28,20000.0,31.963,31.9797,31.8712,31.963,20000.0
2008-12-11 15:05:00,38.27,38.27,38.12,38.23,17700.0,31.9547,31.9547,31.8294,31.9213,17700.0
2008-12-11 15:10:00,38.18,38.18,38.06,38.13,13700.0,31.8795,31.8795,31.7793,31.8378,13700.0
2008-12-11 15:15:00,38.13,38.21,38.05,38.09,14900.0,31.8378,31.9046,31.771,31.8044,14900.0
2008-12-11 15:20:00,38.1,38.15,38.06,38.14,1800.0,31.8127,31.8545,31.7793,31.8461,1800.0
2008-12-11 15:25:00,38.16,38.27,38.16,38.2,8500.0,31.8628,31.9547,31.8628,31.8962,8500.0
2008-12-11 15:30:00,38.24,38.27,38.0,38.0,21500.0,31.9296,31.9547,31.7292,31.7292,21500.0
2008-12-11 15:35:00,38.01,38.07,37.93,37.94,15600.0,31.7376,31.7877,31.6708,31.6791,15600.0
2008-12-11 15:40:00,37.91,38.13,37.91,38.13,12800.0,31.6541,31.8378,31.6541,31.8378,12800.0
2008-12-11 15:45:00,38.14,38.24,38.13,38.2,24000.0,31.8461,31.9296,31.8378,31.8962,24000.0
2008-12-11 15:50:00,38.15,38.28,38.08,38.2,33500.0,31.8545,31.963,31.796,31.8962,33500.0
2008-12-11 15:55:00,38.22,38.25,38.08,38.15,23100.0,31.9129,31.938,31.796,31.8545,23100.0
2008-12-12 09:30:00,37.24,37.36,37.08,37.36,22000.0,31.0946,31.1948,30.961,31.1948,22000.0
2008-12-12 09:35:00,37.28,37.5,37.26,37.46,7900.0,31.128,31.3117,31.1113,31.2783,7900.0
2008-12-12 09:40:00,37.52,37.52,37.3,37.45,9500.0,31.3284,31.3284,31.1447,31.27,9500.0
2008-12-12 09:45:00,37.5,37.5,37.33,37.42,12100.0,31.3117,31.3117,31.1698,31.2449,12100.0
2008-12-12 09:50:00,37.49,37.66,37.45,37.56,7700.0,31.3034,31.4453,31.27,31.3618,7700.0
2008-12-12 09:55:00,37.59,37.84,37.52,37.74,14300.0,31.3869,31.5956,31.3284,31.5121,14300.0
2008-12-12 10:00:00,37.75,37.84,37.68,37.81,9800.0,31.5205,31.5956,31.462,31.5706,9800.0
2008-12-12 10:05:00,37.88,37.9,37.61,37.67,10000.0,31.629,31.6457,31.4036,31.4537,10000.0
2008-12-12 10:10:00,37.64,37.69,37.57,37.62,23300.0,31.4286,31.4704,31.3702,31.4119,23300.0
2008-12-12 10:15:00,37.55,37.55,37.45,37.48,10700.0,31.3535,31.3535,31.27,31.295,10700.0
2008-12-12 10:20:00,37.53,37.64,37.48,37.54,15300.0,31.3368,31.4286,31.295,31.3451,15300.0
2008-12-12 10:25:00,37.54,37.62,37.5,37.62,6900.0,31.3451,31.4119,31.3117,31.4119,6900.0
2008-12-12 10:30:00,37.63,37.63,37.41,37.42,4400.0,31.4203,31.4203,31.2366,31.2449,4400.0
2008-12-12 10:35:00,37.46,37.55,37.42,37.55,2600.0,31.2783,31.3535,31.2449,31.3535,2600.0
2008-12-12 10:40:00,37.55,37.63,37.49,37.6,5800.0,31.3535,31.4203,31.3034,31.3952,5800.0
2008-12-12 10:45:00,37.7,37.7,37.56,37.65,4800.0,31.4787,31.4787,31.3618,31.437,4800.0
2008-12-12 10:50:00,37.72,37.81,37.71,37.81,1800.0,31.4954,31.5706,31.4871,31.5706,1800.0
2008-12-12 10:55:00,37.88,37.96,37.83,37.96,26700.0,31.629,31.6958,31.5873,31.6958,26700.0
2008-12-12 11:00:00,37.93,37.93,37.82,37.86,8300.0,31.6708,31.6708,31.5789,31.6123,8300.0
2008-12-12 11:05:00,37.92,38.04,37.92,38.03,4800.0,31.6624,31.7626,31.6624,31.7543,4800.0
2008-12-12 11:10:00,37.97,38.0,37.96,38.0,1100.0,31.7042,31.7292,31.6958,31.7292,1100.0
2008-12-12 11:15:00,37.84,37.86,37.77,37.85,14600.0,31.5956,31.6123,31.5372,31.604,14600.0
2008-12-12 11:20:00,37.84,37.86,37.78,37.78,4500.0,31.5956,31.6123,31.5455,31.5455,4500.0
2008-12-12 11:25:00,37.77,37.81,37.75,37.77,2500.0,31.5372,31.5706,31.5205,31.5372,2500.0
2008-12-12 11:30:00,37.72,37.84,37.69,37.78,5400.0,31.4954,31.5956,31.4704,31.5455,5400.0
2008-12-12 11:35:00,37.77,37.83,37.66,37.66,7700.0,31.5372,31.5873,31.4453,31.4453,7700.0
2008-12-12 11:40:00,37.64,37.68,37.53,37.6,8100.0,31.4286,31.462,31.3368,31.3952,8100.0
2008-12-12 11:45:00,37.56,37.68,37.56,37.67,10600.0,31.3618,31.462,31.3618,31.4537,10600.0
2008-12-12 11:50:00,37.63,37.73,37.62,37.73,2900.0,31.4203,31.5038,31.4119,31.5038,2900.0
2008-12-12 11:55:00,37.73,37.73,37.65,37.67,2800.0,31.5038,31.5038,31.437,31.4537,2800.0
2008-12-12 12:00:00,37.7,37.86,37.7,37.83,16600.0,31.4787,31.6123,31.4787,31.5873,16600.0
2008-12-12 12:05:00,37.83,37.84,37.76,37.77,21500.0,31.5873,31.5956,31.5288,31.5372,21500.0
2008-12-12 12:10:00,37.78,37.86,37.76,37.78,3100.0,31.5455,31.6123,31.5288,31.5455,3100.0
2008-12-12 12:15:00,37.74,37.8,37.69,37.8,2400.0,31.5121,31.5622,31.4704,31.5622,2400.0
2008-12-12 12:20:00,37.77,37.86,37.77,37.84,4300.0,31.5372,31.6123,31.5372,31.5956,4300.0
2008-12-12 12:25:00,37.78,37.85,37.78,37.85,1800.0,31.5455,31.604,31.5455,31.604,1800.0
2008-12-12 12:30:00,37.8,37.95,37.8,37.95,2800.0,31.5622,31.6875,31.5622,31.6875,2800.0
2008-12-12 12:35:00,37.99,38.08,37.99,38.05,6700.0,31.7209,31.796,31.7209,31.771,6700.0
2008-12-12 12:40:00,38.06,38.09,38.02,38.02,24200.0,31.7793,31.8044,31.7459,31.7459,24200.0
2008-12-12 12:45:00,38.05,38.13,38.02,38.02,4900.0,31.771,31.8378,31.7459,31.7459,4900.0
2008-12-12 12:50:00,38.02,38.27,38.02,38.27,11700.0,31.7459,31.9547,31.7459,31.9547,11700.0
2008-12-12 12:55:00,38.31,38.31,38.25,38.25,7800.0,31.9881,31.9881,31.938,31.938,7800.0
2008-12-12 13:00:00,38.3,38.3,38.2,38.2,16700.0,31.9797,31.9797,31.8962,31.8962,16700.0
2008-12-12 13:05:00,38.17,38.22,38.13,38.17,3400.0,31.8712,31.9129,31.8378,31.8712,3400.0
2008-12-12 13:10:00,38.14,38.16,38.06,38.07,3300.0,31.8461,31.8628,31.7793,31.7877,3300.0
2008-12-12 13:15:00,38.1,38.2,38.07,38.11,23200.0,31.8127,31.8962,31.7877,31.8211,23200.0
2008-12-12 13:20:00,38.07,38.17,38.07,38.17,3100.0,31.7877,31.8712,31.7877,31.8712,3100.0
2008-12-12 13:25:00,38.14,38.14,37.92,38.04,13200.0,31.8461,31.8461,31.6624,31.7626,13200.0
2008-12-12 13:30:00,38.04,38.07,37.93,37.93,15700.0,31.7626,31.7877,31.6708,31.6708,15700.0
2008-12-12 13:35:00,37.87,37.88,37.79,37.86,5100.0,31.6207,31.629,31.5539,31.6123,5100.0
2008-12-12 13:40:00,37.81,37.81,37.71,37.75,15300.0,31.5706,31.5706,31.4871,31.5205,15300.0
2008-12-12 13:45:00,37.76,37.82,37.74,37.78,6600.0,31.5288,31.5789,31.5121,31.5455,6600.0
2008-12-12 13:50:00,37.8,37.8,37.67,37.8,5800.0,31.5622,31.5622,31.4537,31.5622,5800.0
2008-12-12 13:55:00,37.83,37.87,37.83,37.84,2300.0,31.5873,31.6207,31.5873,31.5956,2300.0
2008-12-12 14:00:00,37.81,38.04,37.81,38.04,12900.0,31.5706,31.7626,31.5706,31.7626,12900.0
2008-12-12 14:05:00,38.04,38.14,38.01,38.05,8200.0,31.7626,31.8461,31.7376,31.771,8200.0
2008-12-12 14:10:00,38.05,38.14,37.98,37.98,8000.0,31.771,31.8461,31.7125,31.7125,8000.0
2008-12-12 14:15:00,38.02,38.1,37.82,37.83,7600.0,31.7459,31.8127,31.5789,31.5873,7600.0
2008-12-12 14:20:00,37.83,37.86,37.69,37.85,8900.0,31.5873,31.6123,31.4704,31.604,8900.0
2008-12-12 14:25:00,37.88,37.9,37.71,37.84,23600.0,31.629,31.6457,31.4871,31.5956,23600.0
2008-12-12 14:30:00,37.8,37.81,37.62,37.74,4300.0,31.5622,31.5706,31.4119,31.5121,4300.0
2008-12-12 14:35:00,37.7,38.01,37.69,37.98,14300.0,31.4787,31.7376,31.4704,31.7125,14300.0
2008-12-12 14:40:00,38.01,38.03,37.92,38.0,15300.0,31.7376,31.7543,31.6624,31.7292,15300.0
2008-12-12 14:45:00,37.95,38.05,37.92,38.05,23000.0,31.6875,31.771,31.6624,31.771,23000.0
2008-12-12 14:50:00,38.07,38.32,38.07,38.17,24500.0,31.7877,31.9964,31.7877,31.8712,24500.0
2008-12-12 14:55:00,38.2,38.27,38.14,38.27,52900.0,31.8962,31.9547,31.8461,31.9547,52900.0
2008-12-12 15:00:00,38.29,38.47,38.27,38.34,19100.0,31.9714,32.1217,31.9547,32.0131,19100.0
2008-12-12 15:05:00,38.34,38.37,38.18,38.2,25900.0,32.0131,32.0382,31.8795,31.8962,25900.0
2008-12-12 15:10:00,38.19,38.2,38.04,38.08,81100.0,31.8879,31.8962,31.7626,31.796,81100.0
2008-12-12 15:15:00,38.07,38.21,37.91,37.91,21400.0,31.7877,31.9046,31.6541,31.6541,21400.0
2008-12-12 15:20:00,37.92,38.2,37.92,38.1,24300.0,31.6624,31.8962,31.6624,31.8127,24300.0
2008-12-12 15:25:00,38.08,38.11,38.02,38.11,1000.0,31.796,31.8211,31.7459,31.8211,1000.0
2008-12-12 15:30:00,38.13,38.16,37.95,38.1,21300.0,31.8378,31.8628,31.6875,31.8127,21300.0
2008-12-12 15:35:00,38.09,38.22,37.96,38.22,12100.0,31.8044,31.9129,31.6958,31.9129,12100.0
2008-12-12 15:40:00,38.17,38.31,38.17,38.21,12900.0,31.8712,31.9881,31.8712,31.9046,12900.0
2008-12-12 15:45:00,38.22,38.24,38.07,38.09,8000.0,31.9129,31.9296,31.7877,31.8044,8000.0
2008-12-12 15:50:00,38.13,38.25,38.12,38.15,46700.0,31.8378,31.938,31.8294,31.8545,46700.0
2008-12-12 15:55:00,38.13,38.3,37.96,38.3,16000.0,31.8378,31.9797,31.6958,31.9797,16000.0
2008-12-15 09:30:00,38.58,38.58,38.43,38.43,14000.0,32.2135,32.2135,32.0883,32.0883,14000.0
2008-12-15 09:35:00,38.42,38.51,38.35,38.41,2100.0,32.0799,32.1551,32.0215,32.0716,2100.0
2008-12-15 09:40:00,38.31,38.43,38.31,38.42,2400.0,31.9881,32.0883,31.9881,32.0799,2400.0
2008-12-15 09:45:00,38.34,38.49,38.34,38.47,1200.0,32.0131,32.1384,32.0131,32.1217,1200.0
2008-12-15 09:50:00,38.42,38.42,38.26,38.26,5800.0,32.0799,32.0799,31.9463,31.9463,5800.0
2008-12-15 09:55:00,38.25,38.26,38.17,38.17,8200.0,31.938,31.9463,31.8712,31.8712,8200.0
2008-12-15 10:00:00,38.11,38.14,38.05,38.05,14500.0,31.8211,31.8461,31.771,31.771,14500.0
2008-12-15 10:05:00,38.09,38.15,38.01,38.01,17800.0,31.8044,31.8545,31.7376,31.7376,17800.0
2008-12-15 10:10:00,38.01,38.09,38.0,38.03,16400.0,31.7376,31.8044,31.7292,31.7543,16400.0
2008-12-15 10:15:00,37.97,38.08,37.97,38.03,7600.0,31.7042,31.796,31.7042,31.7543,7600.0
2008-12-15 10:20:00,37.97,37.97,37.89,37.94,15400.0,31.7042,31.7042,31.6374,31.6791,15400.0
2008-12-15 10:25:00,37.93,38.02,37.93,38.01,7900.0,31.6708,31.7459,31.6708,31.7376,7900.0
2008-12-15 10:30:00,37.96,38.1,37.95,38.03,15000.0,31.6958,31.8127,31.6875,31.7543,15000.0
2008-12-15 10:35:00,38.05,38.05,37.9,38.02,9100.0,31.771,31.771,31.6457,31.7459,9100.0
2008-12-15 10:40:00,38.01,38.03,37.94,37.95,7400.0,31.7376,31.7543,31.6791,31.6875,7400.0
2008-12-15 10:45:00,37.91,37.98,37.77,37.81,9300.0,31.6541,31.7125,31.5372,31.5706,9300.0
2008-12-15 10:50:00,37.79,37.8,37.72,37.74,16800.0,31.5539,31.5622,31.4954,31.5121,16800.0
2008-12-15 10:55:00,37.74,37.78,37.68,37.71,44500.0,31.5121,31.5455,31.462,31.4871,44500.0
2008-12-15 11:00:00,37.7,37.7,37.65,37.68,4700.0,31.4787,31.4787,31.437,31.462,4700.0
2008-12-15 11:05:00,37.68,37.8,37.66,37.8,4000.0,31.462,31.5622,31.4453,31.5622,4000.0
2008-12-15 11:10:00,37.8,37.81,37.73,37.77,4400.0,31.5622,31.5706,31.5038,31.5372,4400.0
2008-12-15 11:15:00,37.87,37.91,37.78,37.78,3900.0,31.6207,31.6541,31.5455,31.5455,3900.0
2008-12-15 11:20:00,37.79,37.94,37.78,37.88,10700.0,31.5539,31.6791,31.5455,31.629,10700.0
2008-12-15 11:25:00,37.85,37.88,37.85,37.88,1000.0,31.604,31.629,31.604,31.629,1000.0
2008-12-15 11:30:00,37.87,37.93,37.85,37.85,6700.0,31.6207,31.6708,31.604,31.604,6700.0
2008-12-15 11:35:00,37.82,37.86,37.79,37.8,4100.0,31.5789,31.6123,31.5539,31.5622,4100.0
2008-12-15 11:40:00,37.85,37.9,37.81,37.9,23500.0,31.604,31.6457,31.5706,31.6457,23500.0
2008-12-15 11:45:00,37.91,37.97,37.87,37.97,12400.0,31.6541,31.7042,31.6207,31.7042,12400.0
2008-12-15 11:50:00,37.95,38.05,37.95,37.98,8300.0,31.6875,31.771,31.6875,31.7125,8300.0
2008-12-15 11:55:00,38.03,38.03,37.96,37.96,600.0,31.7543,31.7543,31.6958,31.6958,600.0
2008-12-15 12:00:00,37.93,37.98,37.89,37.93,14800.0,31.6708,31.7125,31.6374,31.6708,14800.0
2008-12-15 12:05:00,37.95,38.09,37.95,38.06,2500.0,31.6875,31.8044,31.6875,31.7793,2500.0
2008-12-15 12:10:00,38.09,38.14,38.08,38.1,5300.0,31.8044,31.8461,31.796,31.8127,5300.0
2008-12-15 12:15:00,38.09,38.11,38.03,38.11,5800.0,31.8044,31.8211,31.7543,31.8211,5800.0
2008-12-15 12:20:00,38.11,38.19,38.11,38.19,8500.0,31.8211,31.8879,31.8211,31.8879,8500.0
2008-12-15 12:25:00,38.15,38.15,38.11,38.14,3100.0,31.8545,31.8545,31.8211,31.8461,3100.0
2008-12-15 12:30:00,38.13,38.15,38.04,38.05,7500.0,31.8378,31.8545,31.7626,31.771,7500.0
2008-12-15 12:35:00,38.02,38.05,37.99,38.0,5900.0,31.7459,31.771,31.7209,31.7292,5900.0
2008-12-15 12:40:00,37.94,37.96,37.91,37.93,1800.0,31.6791,31.6958,31.6541,31.6708,1800.0
2008-12-15 12:45:00,37.91,37.97,37.87,37.87,6700.0,31.6541,31.7042,31.6207,31.6207,6700.0
2008-12-15 12:50:00,37.84,37.91,37.84,37.9,1200.0,31.5956,31.6541,31.5956,31.6457,1200.0
2008-12-15 12:55:00,37.93,37.93,37.88,37.88,2000.0,31.6708,31.6708,31.629,31.629,2000.0
2008-12-15 13:00:00,37.86,37.92,37.79,37.8,7400.0,31.6123,31.6624,31.5539,31.5622,7400.0
2008-12-15 13:05:00,37.78,37.8,37.65,37.66,5500.0,31.5455,31.5622,31.437,31.4453,5500.0
2008-12-15 13:10:00,37.66,37.75,37.66,37.75,4700.0,31.4453,31.5205,31.4453,31.5205,4700.0
2008-12-15 13:15:00,37.72,37.76,37.72,37.72,2700.0,31.4954,31.5288,31.4954,31.4954,2700.0
2008-12-15 13:20:00,37.75,37.87,37.75,37.86,73900.0,31.5205,31.6207,31.5205,31.6123,73900.0
2008-12-15 13:25:00,37.84,37.96,37.84,37.93,39200.0,31.5956,31.6958,31.5956,31.6708,39200.0
2008-12-15 13:30:00,37.92,37.99,37.91,37.97,21300.0,31.6624,31.7209,31.6541,31.7042,21300.0
2008-12-15 13:35:00,37.99,38.02,37.9,37.92,15900.0,31.7209,31.7459,31.6457,31.6624,15900.0
2008-12-15 13:40:00,37.92,38.0,37.92,37.94,13500.0,31.6624,31.7292,31.6624,31.6791,13500.0
2008-12-15 13:45:00,37.93,38.01,37.93,37.99,20300.0,31.6708,31.7376,31.6708,31.7209,20300.0
2008-12-15 13:50:00,37.97,37.97,37.91,37.92,7600.0,31.7042,31.7042,31.6541,31.6624,7600.0
2008-12-15 13:55:00,37.94,37.94,37.87,37.87,9000.0,31.6791,31.6791,31.6207,31.6207,9000.0
2008-12-15 14:00:00,37.9,38.1,37.9,38.02,6700.0,31.6457,31.8127,31.6457,31.7459,6700.0
2008-12-15 14:05:00,38.0,38.01,37.98,37.98,3400.0,31.7292,31.7376,31.7125,31.7125,3400.0
2008-12-15 14:10:00,37.99,38.02,37.86,37.87,7400.0,31.7209,31.7459,31.6123,31.6207,7400.0
2008-12-15 14:15:00,37.88,37.92,37.88,37.88,7200.0,31.629,31.6624,31.629,31.629,7200.0
2008-12-15 14:20:00,37.94,38.02,37.94,37.97,3700.0,31.6791,31.7459,31.6791,31.7042,3700.0
2008-12-15 14:25:00,37.98,38.03,37.86,37.86,24500.0,31.7125,31.7543,31.6123,31.6123,24500.0
2008-12-15 14:30:00,37.82,37.99,37.82,37.98,20600.0,31.5789,31.7209,31.5789,31.7125,20600.0
2008-12-15 14:35:00,37.97,38.0,37.9,37.95,11200.0,31.7042,31.7292,31.6457,31.6875,11200.0
2008-12-15 14:40:00,37.96,38.02,37.88,37.88,25500.0,31.6958,31.7459,31.629,31.629,25500.0
2008-12-15 14:45:00,37.83,37.9,37.81,37.86,20700.0,31.5873,31.6457,31.5706,31.6123,20700.0
2008-12-15 14:50:00,37.87,37.91,37.87,37.89,10300.0,31.6207,31.6541,31.6207,31.6374,10300.0
2008-12-15 14:55:00,37.85,37.85,37.77,37.77,8200.0,31.604,31.604,31.5372,31.5372,8200.0
2008-12-15 15:00:00,37.76,37.81,37.72,37.81,2900.0,31.5288,31.5706,31.4954,31.5706,2900.0
2008-12-15 15:05:00,37.83,37.86,37.78,37.79,20800.0,31.5873,31.6123,31.5455,31.5539,20800.0
2008-12-15 15:10:00,37.81,37.81,37.62,37.62,9600.0,31.5706,31.5706,31.4119,31.4119,9600.0
2008-12-15 15:15:00,37.63,37.68,37.58,37.59,19600.0,31.4203,31.462,31.3785,31.3869,19600.0
2008-12-15 15:20:00,37.56,37.64,37.56,37.63,13300.0,31.3618,31.4286,31.3618,31.4203,13300.0
2008-12-15 15:25:00,37.66,37.69,37.6,37.67,16400.0,31.4453,31.4704,31.3952,31.4537,16400.0
2008-12-15 15:30:00,37.67,37.74,37.59,37.74,14500.0,31.4537,31.5121,31.3869,31.5121,14500.0
2008-12-15 15:35:00,37.82,38.1,37.82,37.96,71100.0,31.5789,31.8127,31.5789,31.6958,71100.0
2008-12-15 15:40:00,37.96,38.25,37.92,38.16,49000.0,31.6958,31.938,31.6624,31.8628,49000.0
2008-12-15 15:45:00,38.15,38.26,38.07,38.18,32500.0,31.8545,31.9463,31.7877,31.8795,32500.0
2008-12-15 15:50:00,38.1,38.14,37.9,37.91,25700.0,31.8127,31.8461,31.6457,31.6541,25700.0
2008-12-15 15:55:00,37.93,38.05,37.93,38.05,12400.0,31.6708,31.771,31.6708,31.771,12400.0
2008-12-16 09:30:00,38.37,38.48,38.36,38.43,11100.0,32.0382,32.13,32.0298,32.0883,11100.0
2008-12-16 09:35:00,38.45,38.57,38.36,38.52,7500.0,32.105,32.2052,32.0298,32.1634,7500.0
2008-12-16 09:40:00,38.52,38.56,38.5,38.51,23400.0,32.1634,32.1968,32.1467,32.1551,23400.0
2008-12-16 09:45:00,38.55,38.64,38.48,38.48,7000.0,32.1885,32.2636,32.13,32.13,7000.0
2008-12-16 09:50:00,38.48,38.58,38.48,38.5,4700.0,32.13,32.2135,32.13,32.1467,4700.0
2008-12-16 09:55:00,38.56,38.6,38.45,38.47,6700.0,32.1968,32.2302,32.105,32.1217,6700.0
2008-12-16 10:00:00,38.48,38.61,38.48,38.61,4200.0,32.13,32.2386,32.13,32.2386,4200.0
2008-12-16 10:05:00,38.6,38.66,38.5,38.66,6200.0,32.2302,32.2803,32.1467,32.2803,6200.0
2008-12-16 10:10:00,38.67,38.67,38.55,38.58,3800.0,32.2887,32.2887,32.1885,32.2135,3800.0
2008-12-16 10:15:00,38.54,38.6,38.54,38.56,8200.0,32.1801,32.2302,32.1801,32.1968,8200.0
2008-12-16 10:20:00,38.49,38.6,38.48,38.54,3300.0,32.1384,32.2302,32.13,32.1801,3300.0
2008-12-16 10:25:00,38.54,38.61,38.54,38.55,5000.0,32.1801,32.2386,32.1801,32.1885,5000.0
2008-12-16 10:30:00,38.56,38.58,38.45,38.5,74700.0,32.1968,32.2135,32.105,32.1467,74700.0
2008-12-16 10:35:00,38.48,38.52,38.43,38.48,5700.0,32.13,32.1634,32.0883,32.13,5700.0
2008-12-16 10:40:00,38.47,38.51,38.43,38.47,11100.0,32.1217,32.1551,32.0883,32.1217,11100.0
2008-12-16 10:45:00,38.47,38.48,38.44,38.46,2100.0,32.1217,32.13,32.0966,32.1133,2100.0
2008-12-16 10:50:00,38.53,38.55,38.53,38.55,3200.0,32.1718,32.1885,32.1718,32.1885,3200.0
2008-12-16 10:55:00,38.55,38.55,38.49,38.53,46400.0,32.1885,32.1885,32.1384,32.1718,46400.0
2008-12-16 11:00:00,38.56,38.58,38.52,38.58,7600.0,32.1968,32.2135,32.1634,32.2135,7600.0
2008-12-16 11:05:00,38.58,38.63,38.58,38.59,3600.0,32.2135,32.2553,32.2135,32.2219,3600.0
2008-12-16 11:10:00,38.6,38.63,38.56,38.56,3300.0,32.2302,32.2553,32.1968,32.1968,3300.0
2008-12-16 11:15:00,38.58,38.58,38.49,38.53,2700.0,32.2135,32.2135,32.1384,32.1718,2700.0
2008-12-16 11:20:00,38.52,38.59,38.52,38.59,2500.0,32.1634,32.2219,32.1634,32.2219,2500.0
2008-12-16 11:25:00,38.58,38.62,38.56,38.62,6600.0,32.2135,32.2469,32.1968,32.2469,6600.0
2008-12-16 11:30:00,38.65,38.72,38.65,38.72,3800.0,32.272,32.3304,32.272,32.3304,3800.0
2008-12-16 11:35:00,38.7,38.73,38.69,38.72,8500.0,32.3137,32.3387,32.3053,32.3304,8500.0
2008-12-16 11:40:00,38.67,38.7,38.67,38.68,2200.0,32.2887,32.3137,32.2887,32.297,2200.0
2008-12-16 11:45:00,38.71,38.75,38.69,38.69,2600.0,32.322,32.3554,32.3053,32.3053,2600.0
2008-12-16 11:50:00,38.71,38.72,38.66,38.68,2700.0,32.322,32.3304,32.2803,32.297,2700.0
2008-12-16 11:55:00,38.69,38.73,38.68,38.68,3500.0,32.3053,32.3387,32.297,32.297,3500.0
2008-12-16 12:00:00,38.68,38.69,38.64,38.65,12900.0,32.297,32.3053,32.2636,32.272,12900.0
2008-12-16 12:05:00,38.67,38.67,38.62,38.63,5100.0,32.2887,32.2887,32.2469,32.2553,5100.0
2008-12-16 12:10:00,38.64,38.66,38.62,38.65,3600.0,32.2636,32.2803,32.2469,32.272,3600.0
2008-12-16 12:15:00,38.67,38.75,38.67,38.69,10600.0,32.2887,32.3554,32.2887,32.3053,10600.0
2008-12-16 12:20:00,38.67,38.68,38.66,38.68,2300.0,32.2887,32.297,32.2803,32.297,2300.0
2008-12-16 12:25:00,38.66,38.68,38.63,38.63,3100.0,32.2803,32.297,32.2553,32.2553,3100.0
2008-12-16 12:30:00,38.66,38.68,38.61,38.65,8300.0,32.2803,32.297,32.2386,32.272,8300.0
2008-12-16 12:35:00,38.64,38.64,38.6,38.61,5700.0,32.2636,32.2636,32.2302,32.2386,5700.0
2008-12-16 12:40:00,38.61,38.65,38.6,38.63,4700.0,32.2386,32.272,32.2302,32.2553,4700.0
2008-12-16 12:45:00,38.66,38.67,38.59,38.63,6600.0,32.2803,32.2887,32.2219,32.2553,6600.0
2008-12-16 12:50:00,38.65,38.65,38.6,38.6,1300.0,32.272,32.272,32.2302,32.2302,1300.0
2008-12-16 12:55:00,38.63,38.63,38.55,38.55,1400.0,32.2553,32.2553,32.1885,32.1885,1400.0
2008-12-16 13:00:00,38.55,38.58,38.51,38.55,5200.0,32.1885,32.2135,32.1551,32.1885,5200.0
2008-12-16 13:05:00,38.53,38.54,38.52,38.54,1100.0,32.1718,32.1801,32.1634,32.1801,1100.0
2008-12-16 13:10:00,38.55,38.56,38.52,38.56,7700.0,32.1885,32.1968,32.1634,32.1968,7700.0
2008-12-16 13:15:00,38.56,38.61,38.54,38.61,3800.0,32.1968,32.2386,32.1801,32.2386,3800.0
2008-12-16 13:20:00,38.61,38.63,38.58,38.58,7000.0,32.2386,32.2553,32.2135,32.2135,7000.0
2008-12-16 13:25:00,38.62,38.64,38.59,38.64,5100.0,32.2469,32.2636,32.2219,32.2636,5100.0
2008-12-16 13:30:00,38.63,38.67,38.57,38.61,10800.0,32.2553,32.2887,32.2052,32.2386,10800.0
2008-12-16 13:35:00,38.58,38.63,38.54,38.58,17500.0,32.2135,32.2553,32.1801,32.2135,17500.0
2008-12-16 13:40:00,38.57,38.59,38.52,38.54,4700.0,32.2052,32.2219,32.1634,32.1801,4700.0
2008-12-16 13:45:00,38.55,38.6,38.5,38.5,29400.0,32.1885,32.2302,32.1467,32.1467,29400.0
2008-12-16 13:50:00,38.52,38.56,38.5,38.52,14100.0,32.1634,32.1968,32.1467,32.1634,14100.0
2008-12-16 13:55:00,38.52,38.58,38.52,38.56,16800.0,32.1634,32.2135,32.1634,32.1968,16800.0
2008-12-16 14:00:00,38.55,38.56,38.54,38.54,2900.0,32.1885,32.1968,32.1801,32.1801,2900.0
2008-12-16 14:05:00,38.57,38.6,38.56,38.57,3600.0,32.2052,32.2302,32.1968,32.2052,3600.0
2008-12-16 14:10:00,38.58,38.7,38.58,38.63,16400.0,32.2135,32.3137,32.2135,32.2553,16400.0
2008-12-16 14:15:00,38.58,38.67,38.58,38.67,1800.0,32.2135,32.2887,32.2135,32.2887,1800.0
2008-12-16 14:20:00,38.73,39.06,38.68,38.89,32300.0,32.3387,32.6143,32.297,32.4723,32300.0
2008-12-16 14:25:00,38.75,39.0,38.75,38.94,36100.0,32.3554,32.5642,32.3554,32.5141,36100.0
2008-12-16 14:30:00,38.97,39.22,38.93,39.16,30300.0,32.5391,32.7479,32.5057,32.6978,30300.0
2008-12-16 14:35:00,39.13,39.27,39.06,39.2,15100.0,32.6727,32.7896,32.6143,32.7312,15100.0
2008-12-16 14:40:00,39.18,39.18,38.87,38.95,15700.0,32.7145,32.7145,32.4556,32.5224,15700.0
2008-12-16 14:45:00,38.94,38.94,38.76,38.82,55100.0,32.5141,32.5141,32.3638,32.4139,55100.0
2008-12-16 14:50:00,38.84,39.08,38.75,39.07,20900.0,32.4306,32.631,32.3554,32.6226,20900.0
2008-12-16 14:55:00,39.04,39.14,38.93,39.07,36900.0,32.5976,32.6811,32.5057,32.6226,36900.0
2008-12-16 15:00:00,39.07,39.12,38.8,38.86,20200.0,32.6226,32.6644,32.3972,32.4473,20200.0
2008-12-16 15:05:00,38.87,39.18,38.87,39.16,26500.0,32.4556,32.7145,32.4556,32.6978,26500.0
2008-12-16 15:10:00,39.09,39.43,39.09,39.38,22800.0,32.6393,32.9232,32.6393,32.8815,22800.0
2008-12-16 15:15:00,39.38,39.58,39.36,39.49,13200.0,32.8815,33.0485,32.8648,32.9733,13200.0
2008-12-16 15:20:00,39.49,39.7,39.49,39.66,20800.0,32.9733,33.1487,32.9733,33.1153,20800.0
2008-12-16 15:25:00,39.63,39.7,39.57,39.57,9200.0,33.0902,33.1487,33.0401,33.0401,9200.0
2008-12-16 15:30:00,39.61,39.64,39.42,39.56,36800.0,33.0735,33.0986,32.9149,33.0318,36800.0
2008-12-16 15:35:00,39.52,39.59,39.4,39.59,36000.0,32.9984,33.0568,32.8982,33.0568,36000.0
2008-12-16 15:40:00,39.56,39.6,39.48,39.58,15200.0,33.0318,33.0652,32.965,33.0485,15200.0
2008-12-16 15:45:00,39.61,39.66,39.34,39.35,20400.0,33.0735,33.1153,32.8481,32.8564,20400.0
2008-12-16 15:50:00,39.4,39.59,39.38,39.59,17200.0,32.8982,33.0568,32.8815,33.0568,17200.0
2008-12-16 15:55:00,39.59,39.74,39.58,39.62,16500.0,33.0568,33.1821,33.0485,33.0819,16500.0
2008-12-17 09:30:00,39.24,39.34,39.13,39.15,22100.0,32.7646,32.8481,32.6727,32.6894,22100.0
2008-12-17 09:35:00,39.19,39.38,39.1,39.34,14600.0,32.7228,32.8815,32.6477,32.8481,14600.0
2008-12-17 09:40:00,39.38,39.4,39.3,39.37,15700.0,32.8815,32.8982,32.8147,32.8731,15700.0
2008-12-17 09:45:00,39.38,39.51,39.36,39.51,7000.0,32.8815,32.99,32.8648,32.99,7000.0
2008-12-17 09:50:00,39.46,39.47,39.4,39.44,1700.0,32.9483,32.9566,32.8982,32.9316,1700.0
2008-12-17 09:55:00,39.39,39.51,39.35,39.51,5400.0,32.8898,32.99,32.8564,32.99,5400.0
2008-12-17 10:00:00,39.5,39.53,39.37,39.38,5400.0,32.9817,33.0067,32.8731,32.8815,5400.0
2008-12-17 10:05:00,39.3,39.3,39.25,39.26,4700.0,32.8147,32.8147,32.7729,32.7813,4700.0
2008-12-17 10:10:00,39.24,39.24,39.07,39.11,5000.0,32.7646,32.7646,32.6226,32.656,5000.0
2008-12-17 10:15:00,39.1,39.19,39.09,39.18,6800.0,32.6477,32.7228,32.6393,32.7145,6800.0
2008-12-17 10:20:00,39.2,39.21,39.17,39.17,8700.0,32.7312,32.7395,32.7061,32.7061,8700.0
2008-12-17 10:25:00,39.16,39.26,39.13,39.23,11400.0,32.6978,32.7813,32.6727,32.7562,11400.0
2008-12-17 10:30:00,39.26,39.3,39.23,39.24,23200.0,32.7813,32.8147,32.7562,32.7646,23200.0
2008-12-17 10:35:00,39.23,39.25,39.17,39.21,8100.0,32.7562,32.7729,32.7061,32.7395,8100.0
2008-12-17 10:40:00,39.26,39.41,39.22,39.4,14000.0,32.7813,32.9065,32.7479,32.8982,14000.0
2008-12-17 10:45:00,39.38,39.42,39.32,39.35,4400.0,32.8815,32.9149,32.8314,32.8564,4400.0
2008-12-17 10:50:00,39.3,39.38,39.3,39.36,4400.0,32.8147,32.8815,32.8147,32.8648,4400.0
2008-12-17 10:55:00,39.37,39.48,39.37,39.47,21200.0,32.8731,32.965,32.8731,32.9566,21200.0
2008-12-17 11:00:00,39.49,39.56,39.45,39.46,10900.0,32.9733,33.0318,32.9399,32.9483,10900.0
2008-12-17 11:05:00,39.46,39.47,39.41,39.42,12300.0,32.9483,32.9566,32.9065,32.9149,12300.0
2008-12-17 11:10:00,39.47,39.49,39.41,39.49,17500.0,32.9566,32.9733,32.9065,32.9733,17500.0
2008-12-17 11:15:00,39.49,39.49,39.35,39.37,7300.0,32.9733,32.9733,32.8564,32.8731,7300.0
2008-12-17 11:20:00,39.35,39.39,39.34,39.38,6600.0,32.8564,32.8898,32.8481,32.8815,6600.0
2008-12-17 11:25:00,39.36,39.37,39.32,39.36,10900.0,32.8648,32.8731,32.8314,32.8648,10900.0
2008-12-17 11:30:00,39.33,39.4,39.27,39.28,12500.0,32.8397,32.8982,32.7896,32.798,12500.0
2008-12-17 11:35:00,39.26,39.41,39.23,39.38,5500.0,32.7813,32.9065,32.7562,32.8815,5500.0
2008-12-17 11:40:00,39.4,39.49,39.39,39.48,2200.0,32.8982,32.9733,32.8898,32.965,2200.0
2008-12-17 11:45:00,39.47,39.49,39.43,39.43,9900.0,32.9566,32.9733,32.9232,32.9232,9900.0
2008-12-17 11:50:00,39.47,39.48,39.45,39.46,4600.0,32.9566,32.965,32.9399,32.9483,4600.0
2008-12-17 11:55:00,39.42,39.54,39.42,39.49,6000.0,32.9149,33.0151,32.9149,32.9733,6000.0
2008-12-17 12:00:00,39.47,39.48,39.44,39.44,8300.0,32.9566,32.965,32.9316,32.9316,8300.0
2008-12-17 12:05:00,39.49,39.62,39.45,39.6,20000.0,32.9733,33.0819,32.9399,33.0652,20000.0
2008-12-17 12:10:00,39.61,39.73,39.61,39.7,8700.0,33.0735,33.1737,33.0735,33.1487,8700.0
2008-12-17 12:15:00,39.7,39.7,39.66,39.68,5500.0,33.1487,33.1487,33.1153,33.132,5500.0
2008-12-17 12:20:00,39.68,39.7,39.62,39.66,8800.0,33.132,33.1487,33.0819,33.1153,8800.0
2008-12-17 12:25:00,39.66,39.72,39.64,39.64,8600.0,33.1153,33.1654,33.0986,33.0986,8600.0
2008-12-17 12:30:00,39.66,39.72,39.63,39.63,2900.0,33.1153,33.1654,33.0902,33.0902,2900.0
2008-12-17 12:35:00,39.63,39.66,39.6,39.6,13200.0,33.0902,33.1153,33.0652,33.0652,13200.0
2008-12-17 12:40:00,39.61,39.62,39.57,39.58,14300.0,33.0735,33.0819,33.0401,33.0485,14300.0
2008-12-17 12:45:00,39.6,39.63,39.58,39.61,5000.0,33.0652,33.0902,33.0485,33.0735,5000.0
2008-12-17 12:50:00,39.66,39.79,39.65,39.77,25500.0,33.1153,33.2238,33.1069,33.2071,25500.0
2008-12-17 12:55:00,39.78,39.79,39.71,39.71,12900.0,33.2155,33.2238,33.157,33.157,12900.0
2008-12-17 13:00:00,39.69,39.69,39.65,39.68,13400.0,33.1403,33.1403,33.1069,33.132,13400.0
2008-12-17 13:05:00,39.66,39.67,39.61,39.66,51000.0,33.1153,33.1236,33.0735,33.1153,51000.0
2008-12-17 13:10:00,39.7,39.75,39.62,39.67,8500.0,33.1487,33.1904,33.0819,33.1236,8500.0
2008-12-17 13:15:00,39.64,39.78,39.63,39.69,5400.0,33.0986,33.2155,33.0902,33.1403,5400.0
2008-12-17 13:20:00,39.74,39.86,39.73,39.83,20100.0,33.1821,33.2823,33.1737,33.2572,20100.0
2008-12-17 13:25:00,39.82,39.85,39.71,39.73,12700.0,33.2489,33.2739,33.157,33.1737,12700.0
2008-12-17 13:30:00,39.75,39.82,39.75,39.78,13900.0,33.1904,33.2489,33.1904,33.2155,13900.0
2008-12-17 13:35:00,39.82,39.95,39.8,39.95,4100.0,33.2489,33.3574,33.2322,33.3574,4100.0
2008-12-17 13:40:00,39.95,39.98,39.9,39.96,4400.0,33.3574,33.3825,33.3157,33.3658,4400.0
2008-12-17 13:45:00,39.97,40.02,39.94,39.96,5500.0,33.3741,33.4159,33.3491,33.3658,5500.0
2008-12-17 13:50:00,39.89,39.94,39.86,39.94,31100.0,33.3073,33.3491,33.2823,33.3491,31100.0
2008-12-17 13:55:00,39.94,39.94,39.84,39.84,7100.0,33.3491,33.3491,33.2656,33.2656,7100.0
2008-12-17 14:00:00,39.82,39.88,39.8,39.88,3700.0,33.2489,33.299,33.2322,33.299,3700.0
2008-12-17 14:05:00,39.88,39.94,39.83,39.92,8500.0,33.299,33.3491,33.2572,33.3324,8500.0
2008-12-17 14:10:00,39.93,39.96,39.86,39.96,11500.0,33.3407,33.3658,33.2823,33.3658,11500.0
2008-12-17 14:15:00,39.95,39.98,39.85,39.88,22100.0,33.3574,33.3825,33.2739,33.299,22100.0
2008-12-17 14:20:00,39.92,39.92,39.74,39.75,7900.0,33.3324,33.3324,33.1821,33.1904,7900.0
2008-12-17 14:25:00,39.81,39.82,39.63,39.63,4500.0,33.2405,33.2489,33.0902,33.0902,4500.0
2008-12-17 14:30:00,39.61,39.71,39.51,39.51,11500.0,33.0735,33.157,32.99,32.99,11500.0
2008-12-17 14:35:00,39.51,39.6,39.44,39.52,8200.0,32.99,33.0652,32.9316,32.9984,8200.0
2008-12-17 14:40:00,39.55,39.63,39.54,39.55,3800.0,33.0234,33.0902,33.0151,33.0234,3800.0
2008-12-17 14:45:00,39.53,39.7,39.48,39.7,31000.0,33.0067,33.1487,32.965,33.1487,31000.0
2008-12-17 14:50:00,39.73,39.77,39.65,39.65,15600.0,33.1737,33.2071,33.1069,33.1069,15600.0
2008-12-17 14:55:00,39.66,39.74,39.59,39.73,9700.0,33.1153,33.1821,33.0568,33.1737,9700.0
2008-12-17 15:00:00,39.79,39.9,39.79,39.89,9400.0,33.2238,33.3157,33.2238,33.3073,9400.0
2008-12-17 15:05:00,39.84,39.86,39.78,39.8,6400.0,33.2656,33.2823,33.2155,33.2322,6400.0
2008-12-17 15:10:00,39.76,39.84,39.65,39.77,19400.0,33.1988,33.2656,33.1069,33.2071,19400.0
2008-12-17 15:15:00,39.76,39.89,39.76,39.84,27700.0,33.1988,33.3073,33.1988,33.2656,27700.0
2008-12-17 15:20:00,39.86,39.89,39.74,39.81,39000.0,33.2823,33.3073,33.1821,33.2405,39000.0
2008-12-17 15:25:00,39.81,39.83,39.64,39.66,12900.0,33.2405,33.2572,33.0986,33.1153,12900.0
2008-12-17 15:30:00,39.68,39.68,39.57,39.61,21700.0,33.132,33.132,33.0401,33.0735,21700.0
2008-12-17 15:35:00,39.57,39.67,39.54,39.54,22300.0,33.0401,33.1236,33.0151,33.0151,22300.0
2008-12-17 15:40:00,39.59,39.76,39.59,39.75,42400.0,33.0568,33.1988,33.0568,33.1904,42400.0
2008-12-17 15:45:00,39.75,39.88,39.67,39.88,19200.0,33.1904,33.299,33.1236,33.299,19200.0
2008-12-17 15:50:00,39.86,39.86,39.75,39.76,37900.0,33.2823,33.2823,33.1904,33.1988,37900.0
2008-12-17 15:55:00,39.75,39.75,39.51,39.51,33800.0,33.1904,33.1904,32.99,32.99,33800.0
2008-12-18 09:30:00,39.6,39.67,39.54,39.57,28000.0,33.0652,33.1236,33.0151,33.0401,28000.0
2008-12-18 09:35:00,39.66,39.71,39.65,39.69,10700.0,33.1153,33.157,33.1069,33.1403,10700.0
2008-12-18 09:40:00,39.69,39.71,39.62,39.62,4100.0,33.1403,33.157,33.0819,33.0819,4100.0
2008-12-18 09:45:00,39.66,39.66,39.48,39.52,5500.0,33.1153,33.1153,32.965,32.9984,5500.0
2008-12-18 09:50:00,39.53,39.53,39.33,39.33,6700.0,33.0067,33.0067,32.8397,32.8397,6700.0
2008-12-18 09:55:00,39.36,39.44,39.34,39.42,4900.0,32.8648,32.9316,32.8481,32.9149,4900.0
2008-12-18 10:00:00,39.42,39.64,39.42,39.61,7500.0,32.9149,33.0986,32.9149,33.0735,7500.0
2008-12-18 10:05:00,39.61,39.61,39.53,39.61,5800.0,33.0735,33.0735,33.0067,33.0735,5800.0
2008-12-18 10:10:00,39.63,39.66,39.58,39.59,4100.0,33.0902,33.1153,33.0485,33.0568,4100.0
2008-12-18 10:15:00,39.58,39.64,39.45,39.47,7800.0,33.0485,33.0986,32.9399,32.9566,7800.0
2008-12-18 10:20:00,39.46,39.56,39.45,39.51,11100.0,32.9483,33.0318,32.9399,32.99,11100.0
2008-12-18 10:25:00,39.52,39.67,39.52,39.64,5100.0,32.9984,33.1236,32.9984,33.0986,5100.0
2008-12-18 10:30:00,39.66,39.7,39.66,39.7,2200.0,33.1153,33.1487,33.1153,33.1487,2200.0
2008-12-18 10:35:00,39.71,39.72,39.64,39.72,1700.0,33.157,33.1654,33.0986,33.1654,1700.0
2008-12-18 10:40:00,39.76,39.77,39.72,39.77,9700.0,33.1988,33.2071,33.1654,33.2071,9700.0
2008-12-18 10:45:00,39.73,39.8,39.73,39.8,1700.0,33.1737,33.2322,33.1737,33.2322,1700.0
2008-12-18 10:50:00,39.8,39.8,39.75,39.8,2800.0,33.2322,33.2322,33.1904,33.2322,2800.0
2008-12-18 10:55:00,39.76,39.8,39.72,39.75,6200.0,33.1988,33.2322,33.1654,33.1904,6200.0
2008-12-18 11:00:00,39.73,39.79,39.73,39.79,6000.0,33.1737,33.2238,33.1737,33.2238,6000.0
2008-12-18 11:05:00,39.81,39.81,39.7,39.7,11000.0,33.2405,33.2405,33.1487,33.1487,11000.0
2008-12-18 11:10:00,39.69,39.69,39.58,39.58,1500.0,33.1403,33.1403,33.0485,33.0485,1500.0
2008-12-18 11:15:00,39.58,39.63,39.54,39.63,9100.0,33.0485,33.0902,33.0151,33.0902,9100.0
2008-12-18 11:20:00,39.57,39.57,39.52,39.54,3200.0,33.0401,33.0401,32.9984,33.0151,3200.0
2008-12-18 11:25:00,39.54,39.58,39.49,39.58,10100.0,33.0151,33.0485,32.9733,33.0485,10100.0
2008-12-18 11:30:00,39.61,39.61,39.58,39.6,7100.0,33.0735,33.0735,33.0485,33.0652,7100.0
2008-12-18 11:35:00,39.56,39.62,39.51,39.58,18200.0,33.0318,33.0819,32.99,33.0485,18200.0
2008-12-18 11:40:00,39.62,39.66,39.62,39.65,4100.0,33.0819,33.1153,33.0819,33.1069,4100.0
2008-12-18 11:45:00,39.66,39.7,39.66,39.7,2900.0,33.1153,33.1487,33.1153,33.1487,2900.0
2008-12-18 11:50:00,39.67,39.7,39.67,39.68,2000.0,33.1236,33.1487,33.1236,33.132,2000.0
2008-12-18 11:55:00,39.7,39.75,39.7,39.75,3600.0,33.1487,33.1904,33.1487,33.1904,3600.0
2008-12-18 12:00:00,39.77,39.77,39.67,39.69,5200.0,33.2071,33.2071,33.1236,33.1403,5200.0
2008-12-18 12:05:00,39.65,39.68,39.62,39.64,8400.0,33.1069,33.132,33.0819,33.0986,8400.0
2008-12-18 12:10:00,39.68,39.69,39.67,39.69,400.0,33.132,33.1403,33.1236,33.1403,400.0
2008-12-18 12:15:00,39.7,39.71,39.69,39.7,2600.0,33.1487,33.157,33.1403,33.1487,2600.0
2008-12-18 12:20:00,39.68,39.68,39.59,39.63,2000.0,33.132,33.132,33.0568,33.0902,2000.0
2008-12-18 12:25:00,39.63,39.63,39.56,39.59,3200.0,33.0902,33.0902,33.0318,33.0568,3200.0
2008-12-18 12:30:00,39.56,39.63,39.56,39.61,4000.0,33.0318,33.0902,33.0318,33.0735,4000.0
2008-12-18 12:35:00,39.63,39.63,39.61,39.61,5200.0,33.0902,33.0902,33.0735,33.0735,5200.0
2008-12-18 12:40:00,39.57,39.66,39.57,39.65,2600.0,33.0401,33.1153,33.0401,33.1069,2600.0
2008-12-18 12:45:00,39.64,39.69,39.64,39.69,2300.0,33.0986,33.1403,33.0986,33.1403,2300.0
2008-12-18 12:50:00,39.68,39.68,39.63,39.63,3700.0,33.132,33.132,33.0902,33.0902,3700.0
2008-12-18 12:55:00,39.63,39.64,39.6,39.64,5700.0,33.0902,33.0986,33.0652,33.0986,5700.0
2008-12-18 13:00:00,39.64,39.67,39.62,39.62,5700.0,33.0986,33.1236,33.0819,33.0819,5700.0
2008-12-18 13:05:00,39.64,39.67,39.63,39.67,2500.0,33.0986,33.1236,33.0902,33.1236,2500.0
2008-12-18 13:10:00,39.67,39.68,39.67,39.68,600.0,33.1236,33.132,33.1236,33.132,600.0
2008-12-18 13:15:00,39.69,39.74,39.67,39.73,9100.0,33.1403,33.1821,33.1236,33.1737,9100.0
2008-12-18 13:20:00,39.71,39.71,39.63,39.64,9700.0,33.157,33.157,33.0902,33.0986,9700.0
2008-12-18 13:25:00,39.64,39.64,39.56,39.56,2100.0,33.0986,33.0986,33.0318,33.0318,2100.0
2008-12-18 13:30:00,39.61,39.63,39.57,39.57,15700.0,33.0735,33.0902,33.0401,33.0401,15700.0
2008-12-18 13:35:00,39.57,39.61,39.55,39.56,13000.0,33.0401,33.0735,33.0234,33.0318,13000.0
2008-12-18 13:40:00,39.59,39.59,39.53,39.53,12600.0,33.0568,33.0568,33.0067,33.0067,12600.0
2008-12-18 13:45:00,39.53,39.53,39.39,39.41,26800.0,33.0067,33.0067,32.8898,32.9065,26800.0
2008-12-18 13:50:00,39.42,39.45,39.39,39.4,19300.0,32.9149,32.9399,32.8898,32.8982,19300.0
2008-12-18 13:55:00,39.4,39.43,39.37,39.38,7200.0,32.8982,32.9232,32.8731,32.8815,7200.0
2008-12-18 14:00:00,39.39,39.41,39.31,39.41,6500.0,32.8898,32.9065,32.823,32.9065,6500.0
2008-12-18 14:05:00,39.38,39.38,39.37,39.37,1300.0,32.8815,32.8815,32.8731,32.8731,1300.0
2008-12-18 14:10:00,39.4,39.42,39.39,39.39,8800.0,32.8982,32.9149,32.8898,32.8898,8800.0
2008-12-18 14:15:00,39.38,39.41,39.29,39.29,18200.0,32.8815,32.9065,32.8063,32.8063,18200.0
2008-12-18 14:20:00,39.28,39.29,38.99,38.99,14900.0,32.798,32.8063,32.5558,32.5558,14900.0
2008-12-18 14:25:00,39.04,39.16,39.04,39.15,15700.0,32.5976,32.6978,32.5976,32.6894,15700.0
2008-12-18 14:30:00,39.14,39.18,39.09,39.09,15900.0,32.6811,32.7145,32.6393,32.6393,15900.0
2008-12-18 14:35:00,39.08,39.16,39.06,39.16,11200.0,32.631,32.6978,32.6143,32.6978,11200.0
2008-12-18 14:40:00,39.15,39.22,39.13,39.16,10400.0,32.6894,32.7479,32.6727,32.6978,10400.0
2008-12-18 14:45:00,39.14,39.31,39.11,39.29,12500.0,32.6811,32.823,32.656,32.8063,12500.0
2008-12-18 14:50:00,39.26,39.37,39.22,39.33,19800.0,32.7813,32.8731,32.7479,32.8397,19800.0
2008-12-18 14:55:00,39.35,39.35,39.22,39.22,26100.0,32.8564,32.8564,32.7479,32.7479,26100.0
2008-12-18 15:00:00,39.22,39.23,39.1,39.18,11700.0,32.7479,32.7562,32.6477,32.7145,11700.0
2008-12-18 15:05:00,39.17,39.19,39.1,39.11,12000.0,32.7061,32.7228,32.6477,32.656,12000.0
2008-12-18 15:10:00,39.11,39.12,38.91,38.97,25900.0,32.656,32.6644,32.489,32.5391,25900.0
2008-12-18 15:15:00,38.95,39.02,38.95,39.0,9200.0,32.5224,32.5809,32.5224,32.5642,9200.0
2008-12-18 15:20:00,39.0,39.0,38.58,38.64,28500.0,32.5642,32.5642,32.2135,32.2636,28500.0
2008-12-18 15:25:00,38.66,38.68,38.54,38.63,30300.0,32.2803,32.297,32.1801,32.2553,30300.0
2008-12-18 15:30:00,38.63,38.81,38.6,38.74,24800.0,32.2553,32.4055,32.2302,32.3471,24800.0
2008-12-18 15:35:00,38.75,38.97,38.75,38.83,42500.0,32.3554,32.5391,32.3554,32.4222,42500.0
2008-12-18 15:40:00,38.85,38.95,38.76,38.8,21500.0,32.4389,32.5224,32.3638,32.3972,21500.0
2008-12-18 15:45:00,38.81,38.98,38.8,38.91,25900.0,32.4055,32.5475,32.3972,32.489,25900.0
2008-12-18 15:50:00,38.9,39.05,38.86,38.86,44900.0,32.4807,32.6059,32.4473,32.4473,44900.0
2008-12-18 15:55:00,38.87,38.97,38.81,38.97,41300.0,32.4556,32.5391,32.4055,32.5391,41300.0
2008-12-19 09:30:00,39.23,39.54,39.16,39.46,12700.0,32.7562,33.0151,32.6978,32.9483,12700.0
2008-12-19 09:35:00,39.45,39.5,39.27,39.27,7200.0,32.9399,32.9817,32.7896,32.7896,7200.0
2008-12-19 09:40:00,39.27,39.35,39.19,39.19,12300.0,32.7896,32.8564,32.7228,32.7228,12300.0
2008-12-19 09:45:00,39.21,39.33,39.17,39.29,23700.0,32.7395,32.8397,32.7061,32.8063,23700.0
2008-12-19 09:50:00,39.33,39.41,39.27,39.28,18500.0,32.8397,32.9065,32.7896,32.798,18500.0
2008-12-19 09:55:00,39.27,39.41,39.27,39.29,15000.0,32.7896,32.9065,32.7896,32.8063,15000.0
2008-12-19 10:00:00,39.3,39.42,39.3,39.42,25100.0,32.8147,32.9149,32.8147,32.9149,25100.0
2008-12-19 10:05:00,39.4,39.44,39.34,39.44,12700.0,32.8982,32.9316,32.8481,32.9316,12700.0
2008-12-19 10:10:00,39.43,39.59,39.39,39.54,19700.0,32.9232,33.0568,32.8898,33.0151,19700.0
2008-12-19 10:15:00,39.54,39.66,39.54,39.65,15300.0,33.0151,33.1153,33.0151,33.1069,15300.0
2008-12-19 10:20:00,39.66,39.71,39.65,39.71,9400.0,33.1153,33.157,33.1069,33.157,9400.0
2008-12-19 10:25:00,39.69,39.73,39.65,39.7,19300.0,33.1403,33.1737,33.1069,33.1487,19300.0
2008-12-19 10:30:00,39.71,39.73,39.61,39.61,12000.0,33.157,33.1737,33.0735,33.0735,12000.0
2008-12-19 10:35:00,39.62,39.65,39.61,39.64,7700.0,33.0819,33.1069,33.0735,33.0986,7700.0
2008-12-19 10:40:00,39.66,39.75,39.62,39.74,11100.0,33.1153,33.1904,33.0819,33.1821,11100.0
2008-12-19 10:45:00,39.74,39.75,39.64,39.64,8700.0,33.1821,33.1904,33.0986,33.0986,8700.0
2008-12-19 10:50:00,39.63,39.69,39.62,39.69,9300.0,33.0902,33.1403,33.0819,33.1403,9300.0
2008-12-19 10:55:00,39.69,39.69,39.57,39.59,36000.0,33.1403,33.1403,33.0401,33.0568,36000.0
2008-12-19 11:00:00,39.59,39.61,39.53,39.6,14300.0,33.0568,33.0735,33.0067,33.0652,14300.0
2008-12-19 11:05:00,39.6,39.6,39.48,39.48,13000.0,33.0652,33.0652,32.965,32.965,13000.0
2008-12-19 11:10:00,39.48,39.52,39.48,39.52,23900.0,32.965,32.9984,32.965,32.9984,23900.0
2008-12-19 11:15:00,39.5,39.55,39.46,39.52,9300.0,32.9817,33.0234,32.9483,32.9984,9300.0
2008-12-19 11:20:00,39.52,39.58,39.48,39.54,14000.0,32.9984,33.0485,32.965,33.0151,14000.0
2008-12-19 11:25:00,39.53,39.53,39.42,39.46,16900.0,33.0067,33.0067,32.9149,32.9483,16900.0
2008-12-19 11:30:00,39.44,39.52,39.44,39.44,24700.0,32.9316,32.9984,32.9316,32.9316,24700.0
2008-12-19 11:35:00,39.46,39.49,39.42,39.43,21600.0,32.9483,32.9733,32.9149,32.9232,21600.0
2008-12-19 11:40:00,39.4,39.44,39.31,39.32,11800.0,32.8982,32.9316,32.823,32.8314,11800.0
2008-12-19 11:45:00,39.31,39.34,39.29,39.31,16000.0,32.823,32.8481,32.8063,32.823,16000.0
2008-12-19 11:50:00,39.32,39.32,39.24,39.26,7500.0,32.8314,32.8314,32.7646,32.7813,7500.0
2008-12-19 11:55:00,39.25,39.28,39.14,39.14,10000.0,32.7729,32.798,32.6811,32.6811,10000.0
2008-12-19 12:00:00,39.17,39.19,39.06,39.07,13500.0,32.7061,32.7228,32.6143,32.6226,13500.0
2008-12-19 12:05:00,39.08,39.08,38.95,38.97,39200.0,32.631,32.631,32.5224,32.5391,39200.0
2008-12-19 12:10:00,38.97,39.13,38.97,39.1,23600.0,32.5391,32.6727,32.5391,32.6477,23600.0
2008-12-19 12:15:00,39.1,39.12,39.02,39.05,27800.0,32.6477,32.6644,32.5809,32.6059,27800.0
2008-12-19 12:20:00,39.04,39.06,38.98,39.02,8100.0,32.5976,32.6143,32.5475,32.5809,8100.0
2008-12-19 12:25:00,39.03,39.13,39.03,39.1,26900.0,32.5892,32.6727,32.5892,32.6477,26900.0
2008-12-19 12:30:00,39.13,39.17,39.1,39.16,23700.0,32.6727,32.7061,32.6477,32.6978,23700.0
2008-12-19 12:35:00,39.15,39.2,39.13,39.2,7000.0,32.6894,32.7312,32.6727,32.7312,7000.0
2008-12-19 12:40:00,39.16,39.19,39.11,39.12,16900.0,32.6978,32.7228,32.656,32.6644,16900.0
2008-12-19 12:45:00,39.1,39.16,39.1,39.14,9500.0,32.6477,32.6978,32.6477,32.6811,9500.0
2008-12-19 12:50:00,39.12,39.12,39.07,39.07,5000.0,32.6644,32.6644,32.6226,32.6226,5000.0
2008-12-19 12:55:00,39.07,39.11,39.07,39.09,2000.0,32.6226,32.656,32.6226,32.6393,2000.0
2008-12-19 13:00:00,39.12,39.19,39.12,39.16,17300.0,32.6644,32.7228,32.6644,32.6978,17300.0
2008-12-19 13:05:00,39.19,39.2,39.14,39.19,9100.0,32.7228,32.7312,32.6811,32.7228,9100.0
2008-12-19 13:10:00,39.2,39.2,39.12,39.18,12200.0,32.7312,32.7312,32.6644,32.7145,12200.0
2008-12-19 13:15:00,39.19,39.28,39.18,39.24,23500.0,32.7228,32.798,32.7145,32.7646,23500.0
2008-12-19 13:20:00,39.24,39.27,39.22,39.22,3400.0,32.7646,32.7896,32.7479,32.7479,3400.0
2008-12-19 13:25:00,39.26,39.27,39.21,39.26,10900.0,32.7813,32.7896,32.7395,32.7813,10900.0
2008-12-19 13:30:00,39.28,39.32,39.26,39.27,8300.0,32.798,32.8314,32.7813,32.7896,8300.0
2008-12-19 13:35:00,39.28,39.3,39.23,39.3,14400.0,32.798,32.8147,32.7562,32.8147,14400.0
2008-12-19 13:40:00,39.31,39.35,39.29,39.31,7000.0,32.823,32.8564,32.8063,32.823,7000.0
2008-12-19 13:45:00,39.27,39.3,39.23,39.23,8800.0,32.7896,32.8147,32.7562,32.7562,8800.0
2008-12-19 13:50:00,39.23,39.24,39.12,39.17,16200.0,32.7562,32.7646,32.6644,32.7061,16200.0
2008-12-19 13:55:00,39.18,39.23,39.17,39.18,13800.0,32.7145,32.7562,32.7061,32.7145,13800.0
2008-12-19 14:00:00,39.18,39.3,39.18,39.3,11700.0,32.7145,32.8147,32.7145,32.8147,11700.0
2008-12-19 14:05:00,39.28,39.28,39.16,39.18,18300.0,32.798,32.798,32.6978,32.7145,18300.0
2008-12-19 14:10:00,39.2,39.22,39.12,39.15,39500.0,32.7312,32.7479,32.6644,32.6894,39500.0
2008-12-19 14:15:00,39.13,39.24,39.13,39.17,16200.0,32.6727,32.7646,32.6727,32.7061,16200.0
2008-12-19 14:20:00,39.17,39.17,39.04,39.05,15000.0,32.7061,32.7061,32.5976,32.6059,15000.0
2008-12-19 14:25:00,39.03,39.15,39.03,39.09,20500.0,32.5892,32.6894,32.5892,32.6393,20500.0
2008-12-19 14:30:00,39.1,39.2,39.07,39.15,19800.0,32.6477,32.7312,32.6226,32.6894,19800.0
2008-12-19 14:35:00,39.16,39.2,39.12,39.19,14200.0,32.6978,32.7312,32.6644,32.7228,14200.0
2008-12-19 14:40:00,39.16,39.26,39.15,39.22,22500.0,32.6978,32.7813,32.6894,32.7479,22500.0
2008-12-19 14:45:00,39.22,39.33,39.22,39.28,28500.0,32.7479,32.8397,32.7479,32.798,28500.0
2008-12-19 14:50:00,39.28,39.29,39.12,39.13,21600.0,32.798,32.8063,32.6644,32.6727,21600.0
2008-12-19 14:55:00,39.13,39.18,39.06,39.12,26700.0,32.6727,32.7145,32.6143,32.6644,26700.0
2008-12-19 15:00:00,39.12,39.13,39.0,39.1,45700.0,32.6644,32.6727,32.5642,32.6477,45700.0
2008-12-19 15:05:00,39.12,39.14,39.04,39.1,32600.0,32.6644,32.6811,32.5976,32.6477,32600.0
2008-12-19 15:10:00,39.11,39.12,38.91,39.0,26200.0,32.656,32.6644,32.489,32.5642,26200.0
2008-12-19 15:15:00,38.97,38.97,38.87,38.93,15200.0,32.5391,32.5391,32.4556,32.5057,15200.0
2008-12-19 15:20:00,38.93,39.01,38.86,39.01,22200.0,32.5057,32.5725,32.4473,32.5725,22200.0
2008-12-19 15:25:00,39.03,39.12,38.94,39.09,46100.0,32.5892,32.6644,32.5141,32.6393,46100.0
2008-12-19 15:30:00,39.09,39.11,38.96,38.97,35000.0,32.6393,32.656,32.5308,32.5391,35000.0
2008-12-19 15:35:00,38.96,39.05,38.89,38.94,30500.0,32.5308,32.6059,32.4723,32.5141,30500.0
2008-12-19 15:40:00,38.96,39.1,38.93,39.05,22300.0,32.5308,32.6477,32.5057,32.6059,22300.0
2008-12-19 15:45:00,39.03,39.1,38.99,39.1,24500.0,32.5892,32.6477,32.5558,32.6477,24500.0
2008-12-19 15:50:00,39.1,39.15,39.1,39.1,23200.0,32.6477,32.6894,32.6477,32.6477,23200.0
2008-12-19 15:55:00,39.1,39.18,39.05,39.05,32800.0,32.6477,32.7145,32.6059,32.6059,32800.0
2008-12-22 09:30:00,38.91,38.96,38.7,38.71,91000.0,32.6316,32.6736,32.4555,32.4639,91000.0
2008-12-22 09:35:00,38.71,38.77,38.61,38.61,12000.0,32.4639,32.5142,32.38,32.38,12000.0
2008-12-22 09:40:00,38.58,38.58,38.48,38.51,10600.0,32.3549,32.3549,32.271,32.2962,10600.0
2008-12-22 09:45:00,38.5,38.62,38.42,38.61,33400.0,32.2878,32.3884,32.2207,32.38,33400.0
2008-12-22 09:50:00,38.56,38.61,38.53,38.58,8000.0,32.3381,32.38,32.3129,32.3549,8000.0
2008-12-22 09:55:00,38.57,38.62,38.52,38.57,14700.0,32.3465,32.3884,32.3046,32.3465,14700.0
2008-12-22 10:00:00,38.55,38.58,38.47,38.48,8800.0,32.3297,32.3549,32.2626,32.271,8800.0
2008-12-22 10:05:00,38.46,38.47,38.36,38.42,15000.0,32.2542,32.2626,32.1704,32.2207,15000.0
2008-12-22 10:10:00,38.43,38.44,38.35,38.37,22500.0,32.2291,32.2375,32.162,32.1788,22500.0
2008-12-22 10:15:00,38.36,38.44,38.33,38.44,40400.0,32.1704,32.2375,32.1452,32.2375,40400.0
2008-12-22 10:20:00,38.46,38.46,38.36,38.4,6100.0,32.2542,32.2542,32.1704,32.2039,6100.0
2008-12-22 10:25:00,38.39,38.39,38.34,38.39,8000.0,32.1955,32.1955,32.1536,32.1955,8000.0
2008-12-22 10:30:00,38.38,38.44,38.38,38.43,6300.0,32.1871,32.2375,32.1871,32.2291,6300.0
2008-12-22 10:35:00,38.46,38.49,38.44,38.47,6500.0,32.2542,32.2794,32.2375,32.2626,6500.0
2008-12-22 10:40:00,38.48,38.48,38.38,38.42,11200.0,32.271,32.271,32.1871,32.2207,11200.0
2008-12-22 10:45:00,38.52,38.53,38.5,38.52,4400.0,32.3046,32.3129,32.2878,32.3046,4400.0
2008-12-22 10:50:00,38.54,38.54,38.5,38.54,5000.0,32.3213,32.3213,32.2878,32.3213,5000.0
2008-12-22 10:55:00,38.55,38.56,38.51,38.53,12500.0,32.3297,32.3381,32.2962,32.3129,12500.0
2008-12-22 11:00:00,38.48,38.48,38.38,38.4,5500.0,32.271,32.271,32.1871,32.2039,5500.0
2008-12-22 11:05:00,38.43,38.45,38.41,38.41,14500.0,32.2291,32.2459,32.2123,32.2123,14500.0
2008-12-22 11:10:00,38.41,38.43,38.39,38.39,14600.0,32.2123,32.2291,32.1955,32.1955,14600.0
2008-12-22 11:15:00,38.38,38.43,38.37,38.42,13500.0,32.1871,32.2291,32.1788,32.2207,13500.0
2008-12-22 11:20:00,38.41,38.41,38.29,38.29,17400.0,32.2123,32.2123,32.1117,32.1117,17400.0
2008-12-22 11:25:00,38.29,38.33,38.28,38.31,19400.0,32.1117,32.1452,32.1033,32.1284,19400.0
2008-12-22 11:30:00,38.31,38.31,38.18,38.19,11200.0,32.1284,32.1284,32.0194,32.0278,11200.0
2008-12-22 11:35:00,38.17,38.17,38.1,38.17,19000.0,32.011,32.011,31.9523,32.011,19000.0
2008-12-22 11:40:00,38.17,38.18,38.13,38.15,6800.0,32.011,32.0194,31.9775,31.9943,6800.0
2008-12-22 11:45:00,38.15,38.21,38.1,38.19,10200.0,31.9943,32.0446,31.9523,32.0278,10200.0
2008-12-22 11:50:00,38.23,38.23,38.18,38.21,5000.0,32.0614,32.0614,32.0194,32.0446,5000.0
2008-12-22 11:55:00,38.22,38.31,38.2,38.3,36500.0,32.053,32.1284,32.0362,32.1201,36500.0
2008-12-22 12:00:00,38.28,38.28,38.21,38.21,16100.0,32.1033,32.1033,32.0446,32.0446,16100.0
2008-12-22 12:05:00,38.21,38.26,38.17,38.17,36100.0,32.0446,32.0865,32.011,32.011,36100.0
2008-12-22 12:10:00,38.17,38.25,38.16,38.25,11200.0,32.011,32.0781,32.0026,32.0781,11200.0
2008-12-22 12:15:00,38.25,38.27,38.22,38.26,9300.0,32.0781,32.0949,32.053,32.0865,9300.0
2008-12-22 12:20:00,38.27,38.27,38.19,38.19,12400.0,32.0949,32.0949,32.0278,32.0278,12400.0
2008-12-22 12:25:00,38.17,38.17,38.15,38.17,2200.0,32.011,32.011,31.9943,32.011,2200.0
2008-12-22 12:30:00,38.15,38.2,38.12,38.2,10800.0,31.9943,32.0362,31.9691,32.0362,10800.0
2008-12-22 12:35:00,38.21,38.25,38.19,38.2,3700.0,32.0446,32.0781,32.0278,32.0362,3700.0
2008-12-22 12:40:00,38.17,38.24,38.17,38.22,20400.0,32.011,32.0697,32.011,32.053,20400.0
2008-12-22 12:45:00,38.21,38.26,38.21,38.21,4100.0,32.0446,32.0865,32.0446,32.0446,4100.0
2008-12-22 12:50:00,38.22,38.3,38.22,38.29,9300.0,32.053,32.1201,32.053,32.1117,9300.0
2008-12-22 12:55:00,38.3,38.33,38.26,38.29,16300.0,32.1201,32.1452,32.0865,32.1117,16300.0
2008-12-22 13:00:00,38.26,38.34,38.21,38.31,70900.0,32.0865,32.1536,32.0446,32.1284,70900.0
2008-12-22 13:05:00,38.33,38.34,38.23,38.24,25700.0,32.1452,32.1536,32.0614,32.0697,25700.0
2008-12-22 13:10:00,38.25,38.28,38.2,38.24,19200.0,32.0781,32.1033,32.0362,32.0697,19200.0
2008-12-22 13:15:00,38.25,38.33,38.25,38.32,17900.0,32.0781,32.1452,32.0781,32.1368,17900.0
2008-12-22 13:20:00,38.31,38.33,38.3,38.31,7900.0,32.1284,32.1452,32.1201,32.1284,7900.0
2008-12-22 13:25:00,38.31,38.35,38.28,38.29,11300.0,32.1284,32.162,32.1033,32.1117,11300.0
2008-12-22 13:30:00,38.29,38.3,38.23,38.27,22400.0,32.1117,32.1201,32.0614,32.0949,22400.0
2008-12-22 13:35:00,38.25,38.27,38.2,38.22,16200.0,32.0781,32.0949,32.0362,32.053,16200.0
2008-12-22 13:40:00,38.25,38.25,38.2,38.21,15600.0,32.0781,32.0781,32.0362,32.0446,15600.0
2008-12-22 13:45:00,38.17,38.18,38.1,38.1,21800.0,32.011,32.0194,31.9523,31.9523,21800.0
2008-12-22 13:50:00,38.1,38.15,38.09,38.13,14100.0,31.9523,31.9943,31.9439,31.9775,14100.0
2008-12-22 13:55:00,38.13,38.15,38.04,38.11,19100.0,31.9775,31.9943,31.902,31.9607,19100.0
2008-12-22 14:00:00,38.09,38.11,38.08,38.09,11700.0,31.9439,31.9607,31.9356,31.9439,11700.0
2008-12-22 14:05:00,38.07,38.19,38.07,38.12,41400.0,31.9272,32.0278,31.9272,31.9691,41400.0
2008-12-22 14:10:00,38.14,38.14,38.03,38.07,9600.0,31.9859,31.9859,31.8936,31.9272,9600.0
2008-12-22 14:15:00,38.07,38.08,37.94,37.98,15500.0,31.9272,31.9356,31.8181,31.8517,15500.0
2008-12-22 14:20:00,38.0,38.0,37.9,37.9,18400.0,31.8685,31.8685,31.7846,31.7846,18400.0
2008-12-22 14:25:00,37.86,37.86,37.78,37.84,23100.0,31.7511,31.7511,31.684,31.7343,23100.0
2008-12-22 14:30:00,37.85,37.85,37.76,37.84,13200.0,31.7427,31.7427,31.6672,31.7343,13200.0
2008-12-22 14:35:00,37.82,37.86,37.81,37.84,14200.0,31.7175,31.7511,31.7091,31.7343,14200.0
2008-12-22 14:40:00,37.84,37.91,37.83,37.85,15600.0,31.7343,31.793,31.7259,31.7427,15600.0
2008-12-22 14:45:00,37.85,37.99,37.83,37.99,14500.0,31.7427,31.8601,31.7259,31.8601,14500.0
2008-12-22 14:50:00,38.01,38.01,37.93,37.94,10700.0,31.8769,31.8769,31.8098,31.8181,10700.0
2008-12-22 14:55:00,37.91,37.94,37.75,37.77,12400.0,31.793,31.8181,31.6588,31.6756,12400.0
2008-12-22 15:00:00,37.75,37.84,37.71,37.77,51400.0,31.6588,31.7343,31.6253,31.6756,51400.0
2008-12-22 15:05:00,37.79,37.82,37.72,37.74,28100.0,31.6923,31.7175,31.6336,31.6504,28100.0
2008-12-22 15:10:00,37.79,37.81,37.71,37.8,14000.0,31.6923,31.7091,31.6253,31.7007,14000.0
2008-12-22 15:15:00,37.76,37.81,37.71,37.71,23800.0,31.6672,31.7091,31.6253,31.6253,23800.0
2008-12-22 15:20:00,37.71,37.76,37.68,37.73,25200.0,31.6253,31.6672,31.6001,31.642,25200.0
2008-12-22 15:25:00,37.7,37.7,37.56,37.62,20300.0,31.6169,31.6169,31.4995,31.5498,20300.0
2008-12-22 15:30:00,37.64,37.7,37.62,37.66,10400.0,31.5666,31.6169,31.5498,31.5833,10400.0
2008-12-22 15:35:00,37.66,37.87,37.64,37.85,25700.0,31.5833,31.7594,31.5666,31.7427,25700.0
2008-12-22 15:40:00,37.85,37.97,37.8,37.87,19000.0,31.7427,31.8433,31.7007,31.7594,19000.0
2008-12-22 15:45:00,37.84,37.91,37.83,37.89,14400.0,31.7343,31.793,31.7259,31.7762,14400.0
2008-12-22 15:50:00,37.89,38.05,37.89,38.02,78900.0,31.7762,31.9104,31.7762,31.8852,78900.0
2008-12-22 15:55:00,38.03,38.27,37.96,38.24,30100.0,31.8936,32.0949,31.8349,32.0697,30100.0
2008-12-23 09:30:00,38.38,38.55,38.32,38.51,49700.0,32.1871,32.3297,32.1368,32.2962,49700.0
2008-12-23 09:35:00,38.49,38.5,38.4,38.41,24600.0,32.2794,32.2878,32.2039,32.2123,24600.0
2008-12-23 09:40:00,38.39,38.41,38.36,38.39,10000.0,32.1955,32.2123,32.1704,32.1955,10000.0
2008-12-23 09:45:00,38.39,38.45,38.39,38.42,2500.0,32.1955,32.2459,32.1955,32.2207,2500.0
2008-12-23 09:50:00,38.43,38.47,38.43,38.47,3900.0,32.2291,32.2626,32.2291,32.2626,3900.0
2008-12-23 09:55:00,38.47,38.57,38.46,38.57,10400.0,32.2626,32.3465,32.2542,32.3465,10400.0
2008-12-23 10:00:00,38.54,38.58,38.44,38.5,19000.0,32.3213,32.3549,32.2375,32.2878,19000.0
2008-12-23 10:05:00,38.48,38.49,38.38,38.41,11200.0,32.271,32.2794,32.1871,32.2123,11200.0
2008-12-23 10:10:00,38.43,38.54,38.39,38.51,12700.0,32.2291,32.3213,32.1955,32.2962,12700.0
2008-12-23 10:15:00,38.5,38.51,38.39,38.4,3500.0,32.2878,32.2962,32.1955,32.2039,3500.0
2008-12-23 10:20:00,38.39,38.4,38.34,38.38,12400.0,32.1955,32.2039,32.1536,32.1871,12400.0
2008-12-23 10:25:00,38.35,38.53,38.35,38.53,3500.0,32.162,32.3129,32.162,32.3129,3500.0
2008-12-23 10:30:00,38.52,38.63,38.52,38.62,11500.0,32.3046,32.3968,32.3046,32.3884,11500.0
2008-12-23 10:35:00,38.66,38.66,38.6,38.6,8400.0,32.422,32.422,32.3717,32.3717,8400.0
2008-12-23 10:40:00,38.59,38.64,38.49,38.52,8900.0,32.3633,32.4052,32.2794,32.3046,8900.0
2008-12-23 10:45:00,38.54,38.59,38.53,38.59,5800.0,32.3213,32.3633,32.3129,32.3633,5800.0
2008-12-23 10:50:00,38.57,38.57,38.51,38.52,11500.0,32.3465,32.3465,32.2962,32.3046,11500.0
2008-12-23 10:55:00,38.53,38.54,38.44,38.44,8300.0,32.3129,32.3213,32.2375,32.2375,8300.0
2008-12-23 11:00:00,38.42,38.48,38.42,38.48,8800.0,32.2207,32.271,32.2207,32.271,8800.0
2008-12-23 11:05:00,38.48,38.48,38.39,38.39,10000.0,32.271,32.271,32.1955,32.1955,10000.0
2008-12-23 11:10:00,38.41,38.42,38.39,38.42,6100.0,32.2123,32.2207,32.1955,32.2207,6100.0
2008-12-23 11:15:00,38.4,38.4,38.31,38.33,8900.0,32.2039,32.2039,32.1284,32.1452,8900.0
2008-12-23 11:20:00,38.3,38.35,38.3,38.32,15300.0,32.1201,32.162,32.1201,32.1368,15300.0
2008-12-23 11:25:00,38.29,38.3,38.24,38.24,11600.0,32.1117,32.1201,32.0697,32.0697,11600.0
2008-12-23 11:30:00,38.26,38.26,38.22,38.26,8600.0,32.0865,32.0865,32.053,32.0865,8600.0
2008-12-23 11:35:00,38.27,38.27,38.25,38.26,8000.0,32.0949,32.0949,32.0781,32.0865,8000.0
2008-12-23 11:40:00,38.28,38.33,38.26,38.33,18100.0,32.1033,32.1452,32.0865,32.1452,18100.0
2008-12-23 11:45:00,38.33,38.33,38.3,38.3,6400.0,32.1452,32.1452,32.1201,32.1201,6400.0
2008-12-23 11:50:00,38.27,38.27,38.23,38.23,21900.0,32.0949,32.0949,32.0614,32.0614,21900.0
2008-12-23 11:55:00,38.23,38.23,38.09,38.09,5300.0,32.0614,32.0614,31.9439,31.9439,5300.0
2008-12-23 12:00:00,38.08,38.09,38.03,38.04,10800.0,31.9356,31.9439,31.8936,31.902,10800.0
2008-12-23 12:05:00,38.04,38.04,37.95,38.01,27800.0,31.902,31.902,31.8265,31.8769,27800.0
2008-12-23 12:10:00,38.02,38.05,37.95,38.03,19600.0,31.8852,31.9104,31.8265,31.8936,19600.0
2008-12-23 12:15:00,38.04,38.05,37.98,38.05,11900.0,31.902,31.9104,31.8517,31.9104,11900.0
2008-12-23 12:20:00,38.05,38.06,38.0,38.02,4700.0,31.9104,31.9188,31.8685,31.8852,4700.0
2008-12-23 12:25:00,38.03,38.03,37.98,38.03,4000.0,31.8936,31.8936,31.8517,31.8936,4000.0
2008-12-23 12:30:00,38.02,38.03,37.89,37.89,12100.0,31.8852,31.8936,31.7762,31.7762,12100.0
2008-12-23 12:35:00,37.91,37.93,37.9,37.93,8600.0,31.793,31.8098,31.7846,31.8098,8600.0
2008-12-23 12:40:00,37.94,37.98,37.92,37.98,5300.0,31.8181,31.8517,31.8014,31.8517,5300.0
2008-12-23 12:45:00,37.95,38.0,37.95,37.98,24900.0,31.8265,31.8685,31.8265,31.8517,24900.0
2008-12-23 12:50:00,37.99,38.07,37.98,38.07,16100.0,31.8601,31.9272,31.8517,31.9272,16100.0
2008-12-23 12:55:00,38.08,38.09,38.04,38.05,10900.0,31.9356,31.9439,31.902,31.9104,10900.0
2008-12-23 13:00:00,38.04,38.04,37.96,37.96,8200.0,31.902,31.902,31.8349,31.8349,8200.0
2008-12-23 13:05:00,37.98,38.06,37.98,38.06,10400.0,31.8517,31.9188,31.8517,31.9188,10400.0
2008-12-23 13:10:00,38.06,38.06,38.01,38.05,6300.0,31.9188,31.9188,31.8769,31.9104,6300.0
2008-12-23 13:15:00,38.06,38.06,38.01,38.03,1400.0,31.9188,31.9188,31.8769,31.8936,1400.0
2008-12-23 13:20:00,38.01,38.07,37.98,38.05,16600.0,31.8769,31.9272,31.8517,31.9104,16600.0
2008-12-23 13:25:00,38.03,38.06,38.02,38.04,5100.0,31.8936,31.9188,31.8852,31.902,5100.0
2008-12-23 13:30:00,38.04,38.04,38.0,38.03,2900.0,31.902,31.902,31.8685,31.8936,2900.0
2008-12-23 13:35:00,38.04,38.05,37.96,37.96,23300.0,31.902,31.9104,31.8349,31.8349,23300.0
2008-12-23 13:40:00,37.99,38.03,37.98,38.03,7700.0,31.8601,31.8936,31.8517,31.8936,7700.0
2008-12-23 13:45:00,38.03,38.04,38.0,38.0,3700.0,31.8936,31.902,31.8685,31.8685,3700.0
2008-12-23 13:50:00,38.03,38.07,38.03,38.06,5200.0,31.8936,31.9272,31.8936,31.9188,5200.0
2008-12-23 13:55:00,38.07,38.19,38.05,38.17,22400.0,31.9272,32.0278,31.9104,32.011,22400.0
2008-12-23 14:00:00,38.17,38.18,38.12,38.14,9000.0,32.011,32.0194,31.9691,31.9859,9000.0
2008-12-23 14:05:00,38.14,38.14,38.08,38.08,27800.0,31.9859,31.9859,31.9356,31.9356,27800.0
2008-12-23 14:10:00,38.07,38.11,38.07,38.11,15900.0,31.9272,31.9607,31.9272,31.9607,15900.0
2008-12-23 14:15:00,38.07,38.18,38.07,38.18,8900.0,31.9272,32.0194,31.9272,32.0194,8900.0
2008-12-23 14:20:00,38.17,38.2,38.14,38.19,18500.0,32.011,32.0362,31.9859,32.0278,18500.0
2008-12-23 14:25:00,38.17,38.17,38.09,38.09,8600.0,32.011,32.011,31.9439,31.9439,8600.0
2008-12-23 14:30:00,38.1,38.12,37.92,37.97,33200.0,31.9523,31.9691,31.8014,31.8433,33200.0
2008-12-23 14:35:00,37.96,38.01,37.9,37.93,28600.0,31.8349,31.8769,31.7846,31.8098,28600.0
2008-12-23 14:40:00,37.94,37.96,37.87,37.9,18700.0,31.8181,31.8349,31.7594,31.7846,18700.0
2008-12-23 14:45:00,37.87,37.87,37.79,37.84,17200.0,31.7594,31.7594,31.6923,31.7343,17200.0
2008-12-23 14:50:00,37.82,37.91,37.79,37.85,25000.0,31.7175,31.793,31.6923,31.7427,25000.0
2008-12-23 14:55:00,37.85,37.89,37.8,37.87,17500.0,31.7427,31.7762,31.7007,31.7594,17500.0
2008-12-23 15:00:00,37.84,37.91,37.8,37.89,63200.0,31.7343,31.793,31.7007,31.7762,63200.0
2008-12-23 15:05:00,37.9,37.91,37.76,37.8,41600.0,31.7846,31.793,31.6672,31.7007,41600.0
2008-12-23 15:10:00,37.87,38.06,37.85,38.01,15100.0,31.7594,31.9188,31.7427,31.8769,15100.0
2008-12-23 15:15:00,38.0,38.04,37.93,37.94,20500.0,31.8685,31.902,31.8098,31.8181,20500.0
2008-12-23 15:20:00,37.94,38.03,37.87,37.91,15900.0,31.8181,31.8936,31.7594,31.793,15900.0
2008-12-23 15:25:00,37.89,38.03,37.88,37.99,18400.0,31.7762,31.8936,31.7678,31.8601,18400.0
2008-12-23 15:30:00,38.0,38.06,37.97,38.01,22600.0,31.8685,31.9188,31.8433,31.8769,22600.0
2008-12-23 15:35:00,37.96,37.96,37.89,37.89,13700.0,31.8349,31.8349,31.7762,31.7762,13700.0
2008-12-23 15:40:00,37.85,37.96,37.85,37.9,14400.0,31.7427,31.8349,31.7427,31.7846,14400.0
2008-12-23 15:45:00,37.92,37.95,37.9,37.93,6400.0,31.8014,31.8265,31.7846,31.8098,6400.0
2008-12-23 15:50:00,37.94,37.96,37.87,37.89,14400.0,31.8181,31.8349,31.7594,31.7762,14400.0
2008-12-23 15:55:00,37.9,37.99,37.89,37.9,10100.0,31.7846,31.8601,31.7762,31.7846,10100.0
2008-12-24 09:25:00,38.03,38.04,38.03,38.04,1300.0,31.8936,31.902,31.8936,31.902,1300.0
2008-12-24 09:30:00,38.0,38.06,37.98,38.0,38800.0,31.8685,31.9188,31.8517,31.8685,38800.0
2008-12-24 09:35:00,37.96,37.98,37.92,37.92,6700.0,31.8349,31.8517,31.8014,31.8014,6700.0
2008-12-24 09:40:00,37.9,37.93,37.88,37.92,4100.0,31.7846,31.8098,31.7678,31.8014,4100.0
2008-12-24 09:45:00,37.96,37.99,37.95,37.95,5700.0,31.8349,31.8601,31.8265,31.8265,5700.0
2008-12-24 09:50:00,37.93,37.97,37.93,37.94,2600.0,31.8098,31.8433,31.8098,31.8181,2600.0
2008-12-24 09:55:00,37.92,37.92,37.89,37.92,11900.0,31.8014,31.8014,31.7762,31.8014,11900.0
2008-12-24 10:00:00,37.88,37.92,37.84,37.92,14800.0,31.7678,31.8014,31.7343,31.8014,14800.0
2008-12-24 10:05:00,37.93,37.97,37.93,37.95,8100.0,31.8098,31.8433,31.8098,31.8265,8100.0
2008-12-24 10:10:00,37.95,38.01,37.95,38.01,1800.0,31.8265,31.8769,31.8265,31.8769,1800.0
2008-12-24 10:15:00,38.01,38.05,38.01,38.03,7200.0,31.8769,31.9104,31.8769,31.8936,7200.0
2008-12-24 10:20:00,38.04,38.06,38.02,38.06,8000.0,31.902,31.9188,31.8852,31.9188,8000.0
2008-12-24 10:25:00,38.07,38.07,38.03,38.04,1000.0,31.9272,31.9272,31.8936,31.902,1000.0
2008-12-24 10:30:00,38.06,38.11,38.06,38.11,6100.0,31.9188,31.9607,31.9188,31.9607,6100.0
2008-12-24 10:35:00,38.11,38.12,38.01,38.02,5800.0,31.9607,31.9691,31.8769,31.8852,5800.0
2008-12-24 10:40:00,38.02,38.05,38.01,38.01,33500.0,31.8852,31.9104,31.8769,31.8769,33500.0
2008-12-24 10:45:00,38.01,38.08,38.01,38.08,12800.0,31.8769,31.9356,31.8769,31.9356,12800.0
2008-12-24 10:50:00,38.1,38.12,38.09,38.1,9900.0,31.9523,31.9691,31.9439,31.9523,9900.0
2008-12-24 10:55:00,38.1,38.11,38.06,38.07,22100.0,31.9523,31.9607,31.9188,31.9272,22100.0
2008-12-24 11:00:00,38.04,38.11,38.04,38.07,3900.0,31.902,31.9607,31.902,31.9272,3900.0
2008-12-24 11:05:00,38.07,38.08,38.07,38.08,2200.0,31.9272,31.9356,31.9272,31.9356,2200.0
2008-12-24 11:10:00,38.11,38.15,38.1,38.13,12800.0,31.9607,31.9943,31.9523,31.9775,12800.0
2008-12-24 11:15:00,38.13,38.13,38.09,38.09,12800.0,31.9775,31.9775,31.9439,31.9439,12800.0
2008-12-24 11:20:00,38.09,38.1,38.08,38.09,7300.0,31.9439,31.9523,31.9356,31.9439,7300.0
2008-12-24 11:25:00,38.1,38.11,38.04,38.06,14200.0,31.9523,31.9607,31.902,31.9188,14200.0
2008-12-24 11:30:00,38.05,38.05,37.99,37.99,7200.0,31.9104,31.9104,31.8601,31.8601,7200.0
2008-12-24 11:35:00,38.01,38.04,38.0,38.04,2300.0,31.8769,31.902,31.8685,31.902,2300.0
2008-12-24 11:40:00,38.03,38.07,38.03,38.07,2600.0,31.8936,31.9272,31.8936,31.9272,2600.0
2008-12-24 11:45:00,38.07,38.08,38.04,38.05,4200.0,31.9272,31.9356,31.902,31.9104,4200.0
2008-12-24 11:50:00,38.07,38.13,38.07,38.11,10400.0,31.9272,31.9775,31.9272,31.9607,10400.0
2008-12-24 11:55:00,38.11,38.12,38.09,38.11,5100.0,31.9607,31.9691,31.9439,31.9607,5100.0
2008-12-24 12:00:00,38.1,38.11,38.09,38.09,7600.0,31.9523,31.9607,31.9439,31.9439,7600.0
2008-12-24 12:05:00,38.09,38.09,38.06,38.06,6400.0,31.9439,31.9439,31.9188,31.9188,6400.0
2008-12-24 12:10:00,38.07,38.07,38.03,38.06,4900.0,31.9272,31.9272,31.8936,31.9188,4900.0
2008-12-24 12:15:00,38.06,38.07,38.03,38.07,7100.0,31.9188,31.9272,31.8936,31.9272,7100.0
2008-12-24 12:20:00,38.07,38.08,38.05,38.07,7100.0,31.9272,31.9356,31.9104,31.9272,7100.0
2008-12-24 12:25:00,38.05,38.12,38.03,38.05,10700.0,31.9104,31.9691,31.8936,31.9104,10700.0
2008-12-24 12:30:00,38.05,38.06,38.03,38.05,19000.0,31.9104,31.9188,31.8936,31.9104,19000.0
2008-12-24 12:35:00,38.06,38.07,38.05,38.05,4400.0,31.9188,31.9272,31.9104,31.9104,4400.0
2008-12-24 12:40:00,38.05,38.09,38.05,38.08,5300.0,31.9104,31.9439,31.9104,31.9356,5300.0
2008-12-24 12:45:00,38.09,38.12,38.08,38.12,7100.0,31.9439,31.9691,31.9356,31.9691,7100.0
2008-12-24 12:50:00,38.13,38.15,38.12,38.14,11300.0,31.9775,31.9943,31.9691,31.9859,11300.0
2008-12-24 12:55:00,38.14,38.14,38.04,38.07,20300.0,31.9859,31.9859,31.902,31.9272,20300.0
2008-12-26 09:30:00,38.28,38.29,38.23,38.26,9600.0,32.1033,32.1117,32.0614,32.0865,9600.0
2008-12-26 09:35:00,38.27,38.27,38.26,38.27,2200.0,32.0949,32.0949,32.0865,32.0949,2200.0
2008-12-26 09:40:00,38.26,38.27,38.24,38.24,600.0,32.0865,32.0949,32.0697,32.0697,600.0
2008-12-26 09:45:00,38.21,38.21,38.19,38.19,300.0,32.0446,32.0446,32.0278,32.0278,300.0
2008-12-26 09:50:00,38.19,38.21,38.13,38.13,4500.0,32.0278,32.0446,31.9775,31.9775,4500.0
2008-12-26 09:55:00,38.13,38.16,38.12,38.12,3300.0,31.9775,32.0026,31.9691,31.9691,3300.0
2008-12-26 10:00:00,38.14,38.18,38.14,38.17,10500.0,31.9859,32.0194,31.9859,32.011,10500.0
2008-12-26 10:05:00,38.16,38.16,38.15,38.15,600.0,32.0026,32.0026,31.9943,31.9943,600.0
2008-12-26 10:10:00,38.14,38.19,38.14,38.17,5000.0,31.9859,32.0278,31.9859,32.011,5000.0
2008-12-26 10:15:00,38.15,38.19,38.15,38.19,4300.0,31.9943,32.0278,31.9943,32.0278,4300.0
2008-12-26 10:20:00,38.17,38.19,38.16,38.17,3600.0,32.011,32.0278,32.0026,32.011,3600.0
2008-12-26 10:25:00,38.18,38.18,38.14,38.16,7600.0,32.0194,32.0194,31.9859,32.0026,7600.0
2008-12-26 10:30:00,38.15,38.17,38.15,38.17,5200.0,31.9943,32.011,31.9943,32.011,5200.0
2008-12-26 10:35:00,38.16,38.16,38.11,38.12,9100.0,32.0026,32.0026,31.9607,31.9691,9100.0
2008-12-26 10:40:00,38.12,38.12,38.1,38.1,900.0,31.9691,31.9691,31.9523,31.9523,900.0
2008-12-26 10:45:00,38.1,38.1,38.09,38.09,500.0,31.9523,31.9523,31.9439,31.9439,500.0
2008-12-26 10:50:00,38.07,38.09,38.07,38.09,7500.0,31.9272,31.9439,31.9272,31.9439,7500.0
2008-12-26 10:55:00,38.09,38.13,38.08,38.11,6700.0,31.9439,31.9775,31.9356,31.9607,6700.0
2008-12-26 11:00:00,38.11,38.15,38.1,38.15,6200.0,31.9607,31.9943,31.9523,31.9943,6200.0
2008-12-26 11:05:00,38.17,38.17,38.15,38.16,5800.0,32.011,32.011,31.9943,32.0026,5800.0
2008-12-26 11:10:00,38.15,38.15,38.1,38.1,2400.0,31.9943,31.9943,31.9523,31.9523,2400.0
2008-12-26 11:15:00,38.09,38.1,38.08,38.1,3400.0,31.9439,31.9523,31.9356,31.9523,3400.0
2008-12-26 11:20:00,38.1,38.11,38.06,38.06,8500.0,31.9523,31.9607,31.9188,31.9188,8500.0
2008-12-26 11:25:00,38.06,38.07,38.05,38.06,5700.0,31.9188,31.9272,31.9104,31.9188,5700.0
2008-12-26 11:30:00,38.04,38.08,38.03,38.08,6800.0,31.902,31.9356,31.8936,31.9356,6800.0
2008-12-26 11:35:00,38.08,38.11,38.08,38.11,4600.0,31.9356,31.9607,31.9356,31.9607,4600.0
2008-12-26 11:40:00,38.12,38.12,38.07,38.07,4700.0,31.9691,31.9691,31.9272,31.9272,4700.0
2008-12-26 11:45:00,38.07,38.09,38.07,38.08,7700.0,31.9272,31.9439,31.9272,31.9356,7700.0
2008-12-26 11:50:00,38.08,38.09,38.07,38.08,4800.0,31.9356,31.9439,31.9272,31.9356,4800.0
2008-12-26 11:55:00,38.09,38.11,38.09,38.11,8100.0,31.9439,31.9607,31.9439,31.9607,8100.0
2008-12-26 12:00:00,38.11,38.15,38.1,38.15,7500.0,31.9607,31.9943,31.9523,31.9943,7500.0
2008-12-26 12:05:00,38.14,38.15,38.13,38.13,9600.0,31.9859,31.9943,31.9775,31.9775,9600.0
2008-12-26 12:10:00,38.13,38.13,38.11,38.12,13700.0,31.9775,31.9775,31.9607,31.9691,13700.0
2008-12-26 12:15:00,38.13,38.13,38.12,38.13,6800.0,31.9775,31.9775,31.9691,31.9775,6800.0
2008-12-26 12:20:00,38.14,38.15,38.12,38.12,8100.0,31.9859,31.9943,31.9691,31.9691,8100.0
2008-12-26 12:25:00,38.11,38.12,38.08,38.08,6200.0,31.9607,31.9691,31.9356,31.9356,6200.0
2008-12-26 12:30:00,38.07,38.09,38.07,38.09,2800.0,31.9272,31.9439,31.9272,31.9439,2800.0
2008-12-26 12:35:00,38.09,38.11,38.08,38.1,3600.0,31.9439,31.9607,31.9356,31.9523,3600.0
2008-12-26 12:40:00,38.07,38.08,38.06,38.08,16300.0,31.9272,31.9356,31.9188,31.9356,16300.0
2008-12-26 12:45:00,38.06,38.08,38.05,38.05,14100.0,31.9188,31.9356,31.9104,31.9104,14100.0
2008-12-26 12:50:00,38.03,38.03,38.0,38.02,8300.0,31.8936,31.8936,31.8685,31.8852,8300.0
2008-12-26 12:55:00,38.02,38.03,38.0,38.03,2800.0,31.8852,31.8936,31.8685,31.8936,2800.0
2008-12-26 13:00:00,38.02,38.03,37.99,37.99,7100.0,31.8852,31.8936,31.8601,31.8601,7100.0
2008-12-26 13:05:00,38.01,38.04,38.01,38.04,4000.0,31.8769,31.902,31.8769,31.902,4000.0
2008-12-26 13:10:00,38.02,38.02,38.02,38.02,1000.0,31.8852,31.8852,31.8852,31.8852,1000.0
2008-12-26 13:15:00,38.04,38.04,38.01,38.01,4500.0,31.902,31.902,31.8769,31.8769,4500.0
2008-12-26 13:20:00,38.02,38.04,38.0,38.03,6600.0,31.8852,31.902,31.8685,31.8936,6600.0
2008-12-26 13:25:00,38.03,38.04,38.01,38.03,6700.0,31.8936,31.902,31.8769,31.8936,6700.0
2008-12-26 13:30:00,38.08,38.1,38.08,38.09,6300.0,31.9356,31.9523,31.9356,31.9439,6300.0
2008-12-26 13:35:00,38.08,38.11,38.07,38.1,18100.0,31.9356,31.9607,31.9272,31.9523,18100.0
2008-12-26 13:40:00,38.09,38.09,38.05,38.07,2400.0,31.9439,31.9439,31.9104,31.9272,2400.0
2008-12-26 13:45:00,38.06,38.1,38.04,38.08,12400.0,31.9188,31.9523,31.902,31.9356,12400.0
2008-12-26 13:50:00,38.07,38.1,38.07,38.08,6600.0,31.9272,31.9523,31.9272,31.9356,6600.0
2008-12-26 13:55:00,38.08,38.09,38.07,38.07,7000.0,31.9356,31.9439,31.9272,31.9272,7000.0
2008-12-26 14:00:00,38.07,38.08,38.06,38.06,4200.0,31.9272,31.9356,31.9188,31.9188,4200.0
2008-12-26 14:05:00,38.09,38.09,38.08,38.08,400.0,31.9439,31.9439,31.9356,31.9356,400.0
2008-12-26 14:10:00,38.09,38.09,38.05,38.05,8600.0,31.9439,31.9439,31.9104,31.9104,8600.0
2008-12-26 14:15:00,38.08,38.13,38.08,38.13,54400.0,31.9356,31.9775,31.9356,31.9775,54400.0
2008-12-26 14:20:00,38.13,38.15,38.11,38.14,9500.0,31.9775,31.9943,31.9607,31.9859,9500.0
2008-12-26 14:25:00,38.13,38.14,38.09,38.09,5300.0,31.9775,31.9859,31.9439,31.9439,5300.0
2008-12-26 14:30:00,38.1,38.15,38.1,38.13,11400.0,31.9523,31.9943,31.9523,31.9775,11400.0
2008-12-26 14:35:00,38.13,38.16,38.12,38.15,8300.0,31.9775,32.0026,31.9691,31.9943,8300.0
2008-12-26 14:40:00,38.17,38.2,38.17,38.19,25100.0,32.011,32.0362,32.011,32.0278,25100.0
2008-12-26 14:45:00,38.18,38.18,38.17,38.17,3400.0,32.0194,32.0194,32.011,32.011,3400.0
2008-12-26 14:50:00,38.17,38.17,38.14,38.14,5500.0,32.011,32.011,31.9859,31.9859,5500.0
2008-12-26 14:55:00,38.16,38.18,38.15,38.18,4100.0,32.0026,32.0194,31.9943,32.0194,4100.0
2008-12-26 15:00:00,38.17,38.22,38.15,38.21,21000.0,32.011,32.053,31.9943,32.0446,21000.0
2008-12-26 15:05:00,38.22,38.22,38.2,38.21,9000.0,32.053,32.053,32.0362,32.0446,9000.0
2008-12-26 15:10:00,38.22,38.23,38.2,38.22,9500.0,32.053,32.0614,32.0362,32.053,9500.0
2008-12-26 15:15:00,38.23,38.27,38.22,38.23,8300.0,32.0614,32.0949,32.053,32.0614,8300.0
2008-12-26 15:20:00,38.24,38.26,38.22,38.24,8300.0,32.0697,32.0865,32.053,32.0697,8300.0
2008-12-26 15:25:00,38.23,38.3,38.23,38.3,12400.0,32.0614,32.1201,32.0614,32.1201,12400.0
2008-12-26 15:30:00,38.29,38.3,38.24,38.24,3300.0,32.1117,32.1201,32.0697,32.0697,3300.0
2008-12-26 15:35:00,38.24,38.25,38.23,38.24,1800.0,32.0697,32.0781,32.0614,32.0697,1800.0
2008-12-26 15:40:00,38.24,38.29,38.24,38.25,7700.0,32.0697,32.1117,32.0697,32.0781,7700.0
2008-12-26 15:45:00,38.27,38.27,38.23,38.27,8000.0,32.0949,32.0949,32.0614,32.0949,8000.0
2008-12-26 15:50:00,38.25,38.28,38.23,38.23,10500.0,32.0781,32.1033,32.0614,32.0614,10500.0
2008-12-26 15:55:00,38.23,38.23,38.2,38.23,16200.0,32.0614,32.0614,32.0362,32.0614,16200.0
2008-12-29 09:30:00,38.3,38.34,38.25,38.26,30000.0,32.1201,32.1536,32.0781,32.0865,30000.0
2008-12-29 09:35:00,38.25,38.25,38.2,38.24,5000.0,32.0781,32.0781,32.0362,32.0697,5000.0
2008-12-29 09:40:00,38.25,38.26,38.18,38.26,2700.0,32.0781,32.0865,32.0194,32.0865,2700.0
2008-12-29 09:45:00,38.22,38.22,38.21,38.21,1100.0,32.053,32.053,32.0446,32.0446,1100.0
2008-12-29 09:50:00,38.21,38.22,38.15,38.15,4500.0,32.0446,32.053,31.9943,31.9943,4500.0
2008-12-29 09:55:00,38.16,38.16,38.11,38.14,2500.0,32.0026,32.0026,31.9607,31.9859,2500.0
2008-12-29 10:00:00,38.14,38.14,38.1,38.11,5300.0,31.9859,31.9859,31.9523,31.9607,5300.0
2008-12-29 10:05:00,38.09,38.12,38.01,38.02,14800.0,31.9439,31.9691,31.8769,31.8852,14800.0
2008-12-29 10:10:00,38.01,38.02,38.0,38.0,6500.0,31.8769,31.8852,31.8685,31.8685,6500.0
2008-12-29 10:15:00,38.01,38.01,37.88,37.88,4300.0,31.8769,31.8769,31.7678,31.7678,4300.0
2008-12-29 10:20:00,37.87,37.88,37.84,37.84,2400.0,31.7594,31.7678,31.7343,31.7343,2400.0
2008-12-29 10:25:00,37.86,37.86,37.8,37.82,2300.0,31.7511,31.7511,31.7007,31.7175,2300.0
2008-12-29 10:30:00,37.84,37.88,37.82,37.88,2500.0,31.7343,31.7678,31.7175,31.7678,2500.0
2008-12-29 10:35:00,37.9,37.9,37.84,37.85,1800.0,31.7846,31.7846,31.7343,31.7427,1800.0
2008-12-29 10:40:00,37.84,37.85,37.76,37.77,5400.0,31.7343,31.7427,31.6672,31.6756,5400.0
2008-12-29 10:45:00,37.75,37.79,37.75,37.77,1600.0,31.6588,31.6923,31.6588,31.6756,1600.0
2008-12-29 10:50:00,37.76,37.81,37.76,37.81,5200.0,31.6672,31.7091,31.6672,31.7091,5200.0
2008-12-29 10:55:00,37.8,37.8,37.78,37.8,9300.0,31.7007,31.7007,31.684,31.7007,9300.0
2008-12-29 11:00:00,37.76,37.78,37.74,37.74,6400.0,31.6672,31.684,31.6504,31.6504,6400.0
2008-12-29 11:05:00,37.75,37.76,37.7,37.7,11400.0,31.6588,31.6672,31.6169,31.6169,11400.0
2008-12-29 11:10:00,37.7,37.72,37.69,37.69,4700.0,31.6169,31.6336,31.6085,31.6085,4700.0
2008-12-29 11:15:00,37.69,37.73,37.69,37.69,11000.0,31.6085,31.642,31.6085,31.6085,11000.0
2008-12-29 11:20:00,37.7,37.75,37.7,37.72,4400.0,31.6169,31.6588,31.6169,31.6336,4400.0
2008-12-29 11:25:00,37.73,37.77,37.72,37.76,32300.0,31.642,31.6756,31.6336,31.6672,32300.0
2008-12-29 11:30:00,37.77,37.8,37.75,37.8,30700.0,31.6756,31.7007,31.6588,31.7007,30700.0
2008-12-29 11:35:00,37.8,37.83,37.8,37.8,13100.0,31.7007,31.7259,31.7007,31.7007,13100.0
2008-12-29 11:40:00,37.8,37.82,37.78,37.8,11700.0,31.7007,31.7175,31.684,31.7007,11700.0
2008-12-29 11:45:00,37.8,37.81,37.77,37.77,15400.0,31.7007,31.7091,31.6756,31.6756,15400.0
2008-12-29 11:50:00,37.8,37.8,37.76,37.76,16300.0,31.7007,31.7007,31.6672,31.6672,16300.0
2008-12-29 11:55:00,37.76,37.83,37.75,37.83,10100.0,31.6672,31.7259,31.6588,31.7259,10100.0
2008-12-29 12:00:00,37.85,37.89,37.84,37.89,5800.0,31.7427,31.7762,31.7343,31.7762,5800.0
2008-12-29 12:05:00,37.89,37.89,37.82,37.83,6600.0,31.7762,31.7762,31.7175,31.7259,6600.0
2008-12-29 12:10:00,37.82,37.84,37.81,37.82,24000.0,31.7175,31.7343,31.7091,31.7175,24000.0
2008-12-29 12:15:00,37.81,37.83,37.8,37.81,9800.0,31.7091,31.7259,31.7007,31.7091,9800.0
2008-12-29 12:20:00,37.83,37.85,37.82,37.84,19100.0,31.7259,31.7427,31.7175,31.7343,19100.0
2008-12-29 12:25:00,37.84,37.86,37.78,37.79,15400.0,31.7343,31.7511,31.684,31.6923,15400.0
2008-12-29 12:30:00,37.79,37.79,37.75,37.76,7600.0,31.6923,31.6923,31.6588,31.6672,7600.0
2008-12-29 12:35:00,37.75,37.77,37.75,37.75,9900.0,31.6588,31.6756,31.6588,31.6588,9900.0
2008-12-29 12:40:00,37.76,37.77,37.71,37.72,33900.0,31.6672,31.6756,31.6253,31.6336,33900.0
2008-12-29 12:45:00,37.73,37.74,37.68,37.71,13900.0,31.642,31.6504,31.6001,31.6253,13900.0
2008-12-29 12:50:00,37.69,37.76,37.69,37.75,14700.0,31.6085,31.6672,31.6085,31.6588,14700.0
2008-12-29 12:55:00,37.75,37.75,37.6,37.6,6600.0,31.6588,31.6588,31.533,31.533,6600.0
2008-12-29 13:00:00,37.6,37.62,37.55,37.6,10300.0,31.533,31.5498,31.4911,31.533,10300.0
2008-12-29 13:05:00,37.59,37.63,37.59,37.63,5900.0,31.5246,31.5582,31.5246,31.5582,5900.0
2008-12-29 13:10:00,37.61,37.66,37.6,37.65,9300.0,31.5414,31.5833,31.533,31.5749,9300.0
2008-12-29 13:15:00,37.66,37.66,37.58,37.58,27800.0,31.5833,31.5833,31.5162,31.5162,27800.0
2008-12-29 13:20:00,37.59,37.61,37.59,37.61,14600.0,31.5246,31.5414,31.5246,31.5414,14600.0
2008-12-29 13:25:00,37.61,37.62,37.56,37.56,32200.0,31.5414,31.5498,31.4995,31.4995,32200.0
2008-12-29 13:30:00,37.56,37.62,37.56,37.62,20800.0,31.4995,31.5498,31.4995,31.5498,20800.0
2008-12-29 13:35:00,37.63,37.65,37.6,37.65,26400.0,31.5582,31.5749,31.533,31.5749,26400.0
2008-12-29 13:40:00,37.65,37.72,37.65,37.72,50800.0,31.5749,31.6336,31.5749,31.6336,50800.0
2008-12-29 13:45:00,37.72,37.72,37.66,37.72,18600.0,31.6336,31.6336,31.5833,31.6336,18600.0
2008-12-29 13:50:00,37.73,37.74,37.7,37.7,12600.0,31.642,31.6504,31.6169,31.6169,12600.0
2008-12-29 13:55:00,37.7,37.78,37.7,37.73,18900.0,31.6169,31.684,31.6169,31.642,18900.0
2008-12-29 14:00:00,37.75,37.75,37.69,37.69,9100.0,31.6588,31.6588,31.6085,31.6085,9100.0
2008-12-29 14:05:00,37.69,37.7,37.67,37.67,27500.0,31.6085,31.6169,31.5917,31.5917,27500.0
2008-12-29 14:10:00,37.68,37.68,37.6,37.6,11100.0,31.6001,31.6001,31.533,31.533,11100.0
2008-12-29 14:15:00,37.61,37.68,37.61,37.67,4400.0,31.5414,31.6001,31.5414,31.5917,4400.0
2008-12-29 14:20:00,37.69,37.72,37.69,37.71,4800.0,31.6085,31.6336,31.6085,31.6253,4800.0
2008-12-29 14:25:00,37.7,37.78,37.65,37.75,26000.0,31.6169,31.684,31.5749,31.6588,26000.0
2008-12-29 14:30:00,37.75,37.75,37.7,37.72,6900.0,31.6588,31.6588,31.6169,31.6336,6900.0
2008-12-29 14:35:00,37.73,37.73,37.68,37.68,18000.0,31.642,31.642,31.6001,31.6001,18000.0
2008-12-29 14:40:00,37.69,37.74,37.68,37.74,4100.0,31.6085,31.6504,31.6001,31.6504,4100.0
2008-12-29 14:45:00,37.73,37.73,37.68,37.69,8400.0,31.642,31.642,31.6001,31.6085,8400.0
2008-12-29 14:50:00,37.69,37.71,37.67,37.7,16800.0,31.6085,31.6253,31.5917,31.6169,16800.0
2008-12-29 14:55:00,37.71,37.84,37.71,37.81,21100.0,31.6253,31.7343,31.6253,31.7091,21100.0
2008-12-29 15:00:00,37.81,37.85,37.79,37.79,32800.0,31.7091,31.7427,31.6923,31.6923,32800.0
2008-12-29 15:05:00,37.81,37.95,37.81,37.92,23200.0,31.7091,31.8265,31.7091,31.8014,23200.0
2008-12-29 15:10:00,37.92,37.94,37.87,37.93,25100.0,31.8014,31.8181,31.7594,31.8098,25100.0
2008-12-29 15:15:00,37.93,37.94,37.8,37.83,26400.0,31.8098,31.8181,31.7007,31.7259,26400.0
2008-12-29 15:20:00,37.82,37.91,37.82,37.89,24000.0,31.7175,31.793,31.7175,31.7762,24000.0
2008-12-29 15:25:00,37.89,37.9,37.85,37.87,16500.0,31.7762,31.7846,31.7427,31.7594,16500.0
2008-12-29 15:30:00,37.83,37.93,37.81,37.88,18100.0,31.7259,31.8098,31.7091,31.7678,18100.0
2008-12-29 15:35:00,37.87,37.89,37.75,37.82,20200.0,31.7594,31.7762,31.6588,31.7175,20200.0
2008-12-29 15:40:00,37.83,37.98,37.83,37.98,19700.0,31.7259,31.8517,31.7259,31.8517,19700.0
2008-12-29 15:45:00,37.97,37.99,37.94,37.96,19700.0,31.8433,31.8601,31.8181,31.8349,19700.0
2008-12-29 15:50:00,37.96,37.98,37.94,37.96,24200.0,31.8349,31.8517,31.8181,31.8349,24200.0
2008-12-29 15:55:00,37.95,38.07,37.91,38.07,17200.0,31.8265,31.9272,31.793,31.9272,17200.0
2008-12-30 09:30:00,38.4,38.4,38.29,38.31,39000.0,32.2039,32.2039,32.1117,32.1284,39000.0
2008-12-30 09:35:00,38.29,38.34,38.29,38.31,18900.0,32.1117,32.1536,32.1117,32.1284,18900.0
2008-12-30 09:40:00,38.31,38.39,38.31,38.35,10400.0,32.1284,32.1955,32.1284,32.162,10400.0
2008-12-30 09:45:00,38.39,38.43,38.36,38.36,8400.0,32.1955,32.2291,32.1704,32.1704,8400.0
2008-12-30 09:50:00,38.37,38.38,38.35,38.35,10900.0,32.1788,32.1871,32.162,32.162,10900.0
2008-12-30 09:55:00,38.36,38.37,38.26,38.28,14100.0,32.1704,32.1788,32.0865,32.1033,14100.0
2008-12-30 10:00:00,38.27,38.32,38.22,38.32,26000.0,32.0949,32.1368,32.053,32.1368,26000.0
2008-12-30 10:05:00,38.33,38.35,38.29,38.34,10300.0,32.1452,32.162,32.1117,32.1536,10300.0
2008-12-30 10:10:00,38.32,38.35,38.3,38.31,14500.0,32.1368,32.162,32.1201,32.1284,14500.0
2008-12-30 10:15:00,38.36,38.37,38.34,38.36,3800.0,32.1704,32.1788,32.1536,32.1704,3800.0
2008-12-30 10:20:00,38.37,38.46,38.37,38.45,11600.0,32.1788,32.2542,32.1788,32.2459,11600.0
2008-12-30 10:25:00,38.45,38.48,38.45,38.48,9700.0,32.2459,32.271,32.2459,32.271,9700.0
2008-12-30 10:30:00,38.48,38.52,38.48,38.51,10000.0,32.271,32.3046,32.271,32.2962,10000.0
2008-12-30 10:35:00,38.51,38.51,38.48,38.48,3900.0,32.2962,32.2962,32.271,32.271,3900.0
2008-12-30 10:40:00,38.49,38.49,38.45,38.45,6100.0,32.2794,32.2794,32.2459,32.2459,6100.0
2008-12-30 10:45:00,38.44,38.5,38.44,38.5,4600.0,32.2375,32.2878,32.2375,32.2878,4600.0
2008-12-30 10:50:00,38.5,38.51,38.47,38.48,7100.0,32.2878,32.2962,32.2626,32.271,7100.0
2008-12-30 10:55:00,38.47,38.47,38.41,38.42,3800.0,32.2626,32.2626,32.2123,32.2207,3800.0
2008-12-30 11:00:00,38.42,38.45,38.41,38.45,21600.0,32.2207,32.2459,32.2123,32.2459,21600.0
2008-12-30 11:05:00,38.46,38.49,38.45,38.45,12800.0,32.2542,32.2794,32.2459,32.2459,12800.0
2008-12-30 11:10:00,38.45,38.45,38.38,38.41,10300.0,32.2459,32.2459,32.1871,32.2123,10300.0
2008-12-30 11:15:00,38.4,38.42,38.38,38.42,5600.0,32.2039,32.2207,32.1871,32.2207,5600.0
2008-12-30 11:20:00,38.41,38.45,38.41,38.45,1700.0,32.2123,32.2459,32.2123,32.2459,1700.0
2008-12-30 11:25:00,38.46,38.54,38.46,38.54,6700.0,32.2542,32.3213,32.2542,32.3213,6700.0
2008-12-30 11:30:00,38.55,38.62,38.55,38.62,21900.0,32.3297,32.3884,32.3297,32.3884,21900.0
2008-12-30 11:35:00,38.6,38.61,38.56,38.6,25000.0,32.3717,32.38,32.3381,32.3717,25000.0
2008-12-30 11:40:00,38.61,38.75,38.6,38.75,20100.0,32.38,32.4974,32.3717,32.4974,20100.0
2008-12-30 11:45:00,38.75,38.79,38.75,38.76,2900.0,32.4974,32.531,32.4974,32.5058,2900.0
2008-12-30 11:50:00,38.76,38.76,38.71,38.72,5900.0,32.5058,32.5058,32.4639,32.4723,5900.0
2008-12-30 11:55:00,38.71,38.76,38.71,38.73,5200.0,32.4639,32.5058,32.4639,32.4807,5200.0
2008-12-30 12:00:00,38.72,38.78,38.72,38.77,5500.0,32.4723,32.5226,32.4723,32.5142,5500.0
2008-12-30 12:05:00,38.77,38.77,38.68,38.71,5500.0,32.5142,32.5142,32.4387,32.4639,5500.0
2008-12-30 12:10:00,38.67,38.69,38.66,38.66,24800.0,32.4304,32.4471,32.422,32.422,24800.0
2008-12-30 12:15:00,38.68,38.7,38.67,38.69,2400.0,32.4387,32.4555,32.4304,32.4471,2400.0
2008-12-30 12:20:00,38.68,38.69,38.66,38.67,2800.0,32.4387,32.4471,32.422,32.4304,2800.0
2008-12-30 12:25:00,38.68,38.72,38.65,38.72,5700.0,32.4387,32.4723,32.4136,32.4723,5700.0
2008-12-30 12:30:00,38.69,38.71,38.64,38.65,3300.0,32.4471,32.4639,32.4052,32.4136,3300.0
2008-12-30 12:35:00,38.63,38.64,38.59,38.59,4000.0,32.3968,32.4052,32.3633,32.3633,4000.0
2008-12-30 12:40:00,38.59,38.67,38.54,38.64,9200.0,32.3633,32.4304,32.3213,32.4052,9200.0
2008-12-30 12:45:00,38.64,38.7,38.55,38.58,7700.0,32.4052,32.4555,32.3297,32.3549,7700.0
2008-12-30 12:50:00,38.57,38.65,38.57,38.65,23000.0,32.3465,32.4136,32.3465,32.4136,23000.0
2008-12-30 12:55:00,38.66,38.66,38.59,38.65,9100.0,32.422,32.422,32.3633,32.4136,9100.0
2008-12-30 13:00:00,38.64,38.67,38.63,38.63,4000.0,32.4052,32.4304,32.3968,32.3968,4000.0
2008-12-30 13:05:00,38.63,38.65,38.61,38.63,35400.0,32.3968,32.4136,32.38,32.3968,35400.0
2008-12-30 13:10:00,38.64,38.65,38.57,38.57,12300.0,32.4052,32.4136,32.3465,32.3465,12300.0
2008-12-30 13:15:00,38.57,38.59,38.51,38.52,9400.0,32.3465,32.3633,32.2962,32.3046,9400.0
2008-12-30 13:20:00,38.51,38.52,38.5,38.51,10000.0,32.2962,32.3046,32.2878,32.2962,10000.0
2008-12-30 13:25:00,38.53,38.6,38.53,38.6,9100.0,32.3129,32.3717,32.3129,32.3717,9100.0
2008-12-30 13:30:00,38.59,38.6,38.54,38.56,18300.0,32.3633,32.3717,32.3213,32.3381,18300.0
2008-12-30 13:35:00,38.54,38.56,38.51,38.52,28600.0,32.3213,32.3381,32.2962,32.3046,28600.0
2008-12-30 13:40:00,38.52,38.53,38.49,38.53,21700.0,32.3046,32.3129,32.2794,32.3129,21700.0
2008-12-30 13:45:00,38.56,38.62,38.55,38.62,10600.0,32.3381,32.3884,32.3297,32.3884,10600.0
2008-12-30 13:50:00,38.63,38.66,38.58,38.58,11500.0,32.3968,32.422,32.3549,32.3549,11500.0
2008-12-30 13:55:00,38.58,38.6,38.5,38.51,17800.0,32.3549,32.3717,32.2878,32.2962,17800.0
2008-12-30 14:00:00,38.5,38.52,38.45,38.51,11800.0,32.2878,32.3046,32.2459,32.2962,11800.0
2008-12-30 14:05:00,38.51,38.59,38.5,38.58,11400.0,32.2962,32.3633,32.2878,32.3549,11400.0
2008-12-30 14:10:00,38.58,38.58,38.52,38.56,29400.0,32.3549,32.3549,32.3046,32.3381,29400.0
2008-12-30 14:15:00,38.56,38.61,38.54,38.55,14100.0,32.3381,32.38,32.3213,32.3297,14100.0
2008-12-30 14:20:00,38.57,38.59,38.56,38.57,13000.0,32.3465,32.3633,32.3381,32.3465,13000.0
2008-12-30 14:25:00,38.56,38.63,38.56,38.63,26200.0,32.3381,32.3968,32.3381,32.3968,26200.0
2008-12-30 14:30:00,38.65,38.66,38.61,38.63,22000.0,32.4136,32.422,32.38,32.3968,22000.0
2008-12-30 14:35:00,38.64,38.68,38.64,38.66,8900.0,32.4052,32.4387,32.4052,32.422,8900.0
2008-12-30 14:40:00,38.65,38.66,38.58,38.65,32400.0,32.4136,32.422,32.3549,32.4136,32400.0
2008-12-30 14:45:00,38.64,38.65,38.57,38.6,10400.0,32.4052,32.4136,32.3465,32.3717,10400.0
2008-12-30 14:50:00,38.6,38.6,38.56,38.59,21500.0,32.3717,32.3717,32.3381,32.3633,21500.0
2008-12-30 14:55:00,38.62,38.62,38.55,38.57,21000.0,32.3884,32.3884,32.3297,32.3465,21000.0
2008-12-30 15:00:00,38.58,38.65,38.58,38.63,35200.0,32.3549,32.4136,32.3549,32.3968,35200.0
2008-12-30 15:05:00,38.61,38.62,38.56,38.56,23800.0,32.38,32.3884,32.3381,32.3381,23800.0
2008-12-30 15:10:00,38.56,38.6,38.5,38.54,140300.0,32.3381,32.3717,32.2878,32.3213,140300.0
2008-12-30 15:15:00,38.55,38.57,38.54,38.57,14900.0,32.3297,32.3465,32.3213,32.3465,14900.0
2008-12-30 15:20:00,38.57,38.59,38.55,38.55,14600.0,32.3465,32.3633,32.3297,32.3297,14600.0
2008-12-30 15:25:00,38.57,38.66,38.57,38.66,31000.0,32.3465,32.422,32.3465,32.422,31000.0
2008-12-30 15:30:00,38.64,38.68,38.62,38.67,20000.0,32.4052,32.4387,32.3884,32.4304,20000.0
2008-12-30 15:35:00,38.66,38.69,38.63,38.67,12100.0,32.422,32.4471,32.3968,32.4304,12100.0
2008-12-30 15:40:00,38.7,38.82,38.7,38.82,29200.0,32.4555,32.5562,32.4555,32.5562,29200.0
2008-12-30 15:45:00,38.82,38.82,38.75,38.76,27200.0,32.5562,32.5562,32.4974,32.5058,27200.0
2008-12-30 15:50:00,38.76,38.92,38.76,38.91,39800.0,32.5058,32.64,32.5058,32.6316,39800.0
2008-12-30 15:55:00,38.92,39.0,38.92,38.96,33200.0,32.64,32.7071,32.64,32.6736,33200.0
2008-12-31 09:30:00,38.96,39.05,38.9,39.05,19000.0,32.6736,32.749,32.6232,32.749,19000.0
2008-12-31 09:35:00,39.07,39.13,39.05,39.08,16700.0,32.7658,32.8161,32.749,32.7742,16700.0
2008-12-31 09:40:00,39.13,39.26,39.13,39.21,5400.0,32.8161,32.9252,32.8161,32.8832,5400.0
2008-12-31 09:45:00,39.22,39.23,39.13,39.19,9400.0,32.8916,32.9,32.8161,32.8665,9400.0
2008-12-31 09:50:00,39.12,39.18,39.12,39.14,8500.0,32.8077,32.8581,32.8077,32.8245,8500.0
2008-12-31 09:55:00,39.14,39.23,39.14,39.19,11600.0,32.8245,32.9,32.8245,32.8665,11600.0
2008-12-31 10:00:00,39.2,39.33,39.2,39.3,6000.0,32.8748,32.9839,32.8748,32.9587,6000.0
2008-12-31 10:05:00,39.3,39.31,39.26,39.29,6100.0,32.9587,32.9671,32.9252,32.9503,6100.0
2008-12-31 10:10:00,39.29,39.31,39.28,39.28,13500.0,32.9503,32.9671,32.9419,32.9419,13500.0
2008-12-31 10:15:00,39.28,39.28,39.26,39.27,7000.0,32.9419,32.9419,32.9252,32.9335,7000.0
2008-12-31 10:20:00,39.29,39.31,39.27,39.3,8000.0,32.9503,32.9671,32.9335,32.9587,8000.0
2008-12-31 10:25:00,39.3,39.31,39.26,39.31,8700.0,32.9587,32.9671,32.9252,32.9671,8700.0
2008-12-31 10:30:00,39.32,39.33,39.25,39.25,7100.0,32.9755,32.9839,32.9168,32.9168,7100.0
2008-12-31 10:35:00,39.25,39.25,39.2,39.2,16800.0,32.9168,32.9168,32.8748,32.8748,16800.0
2008-12-31 10:40:00,39.23,39.26,39.21,39.21,6700.0,32.9,32.9252,32.8832,32.8832,6700.0
2008-12-31 10:45:00,39.19,39.32,39.18,39.31,41000.0,32.8665,32.9755,32.8581,32.9671,41000.0
2008-12-31 10:50:00,39.31,39.31,39.28,39.31,16800.0,32.9671,32.9671,32.9419,32.9671,16800.0
2008-12-31 10:55:00,39.31,39.35,39.3,39.31,9400.0,32.9671,33.0006,32.9587,32.9671,9400.0
2008-12-31 11:00:00,39.31,39.32,39.29,39.31,19000.0,32.9671,32.9755,32.9503,32.9671,19000.0
2008-12-31 11:05:00,39.31,39.31,39.28,39.28,9700.0,32.9671,32.9671,32.9419,32.9419,9700.0
2008-12-31 11:10:00,39.27,39.3,39.27,39.28,17200.0,32.9335,32.9587,32.9335,32.9419,17200.0
2008-12-31 11:15:00,39.3,39.34,39.3,39.34,33700.0,32.9587,32.9922,32.9587,32.9922,33700.0
2008-12-31 11:20:00,39.31,39.38,39.31,39.37,23700.0,32.9671,33.0258,32.9671,33.0174,23700.0
2008-12-31 11:25:00,39.4,39.42,39.39,39.41,13600.0,33.0426,33.0593,33.0342,33.051,13600.0
2008-12-31 11:30:00,39.42,39.49,39.42,39.47,35500.0,33.0593,33.118,33.0593,33.1013,35500.0
2008-12-31 11:35:00,39.48,39.48,39.43,39.44,13300.0,33.1097,33.1097,33.0677,33.0761,13300.0
2008-12-31 11:40:00,39.43,39.44,39.38,39.4,13300.0,33.0677,33.0761,33.0258,33.0426,13300.0
2008-12-31 11:45:00,39.39,39.44,39.36,39.38,21600.0,33.0342,33.0761,33.009,33.0258,21600.0
2008-12-31 11:50:00,39.38,39.42,39.34,39.39,23800.0,33.0258,33.0593,32.9922,33.0342,23800.0
2008-12-31 11:55:00,39.39,39.43,39.37,39.41,16100.0,33.0342,33.0677,33.0174,33.051,16100.0
2008-12-31 12:00:00,39.42,39.47,39.42,39.44,7300.0,33.0593,33.1013,33.0593,33.0761,7300.0
2008-12-31 12:05:00,39.43,39.47,39.43,39.44,16000.0,33.0677,33.1013,33.0677,33.0761,16000.0
2008-12-31 12:10:00,39.45,39.45,39.41,39.43,6900.0,33.0845,33.0845,33.051,33.0677,6900.0
2008-12-31 12:15:00,39.43,39.43,39.38,39.38,9100.0,33.0677,33.0677,33.0258,33.0258,9100.0
2008-12-31 12:20:00,39.39,39.4,39.36,39.39,10200.0,33.0342,33.0426,33.009,33.0342,10200.0
2008-12-31 12:25:00,39.38,39.4,39.36,39.39,12600.0,33.0258,33.0426,33.009,33.0342,12600.0
2008-12-31 12:30:00,39.4,39.42,39.38,39.42,8800.0,33.0426,33.0593,33.0258,33.0593,8800.0
2008-12-31 12:35:00,39.42,39.42,39.39,39.41,2500.0,33.0593,33.0593,33.0342,33.051,2500.0
2008-12-31 12:40:00,39.43,39.44,39.4,39.43,15000.0,33.0677,33.0761,33.0426,33.0677,15000.0
2008-12-31 12:45:00,39.43,39.5,39.43,39.48,11900.0,33.0677,33.1264,33.0677,33.1097,11900.0
2008-12-31 12:50:00,39.47,39.48,39.46,39.47,3000.0,33.1013,33.1097,33.0929,33.1013,3000.0
2008-12-31 12:55:00,39.5,39.5,39.48,39.48,1000.0,33.1264,33.1264,33.1097,33.1097,1000.0
2008-12-31 13:00:00,39.46,39.5,39.46,39.48,11500.0,33.0929,33.1264,33.0929,33.1097,11500.0
2008-12-31 13:05:00,39.49,39.5,39.46,39.46,7600.0,33.118,33.1264,33.0929,33.0929,7600.0
2008-12-31 13:10:00,39.45,39.45,39.37,39.41,3200.0,33.0845,33.0845,33.0174,33.051,3200.0
2008-12-31 13:15:00,39.4,39.43,39.4,39.41,5900.0,33.0426,33.0677,33.0426,33.051,5900.0
2008-12-31 13:20:00,39.41,39.42,39.36,39.36,2400.0,33.051,33.0593,33.009,33.009,2400.0
2008-12-31 13:25:00,39.34,39.39,39.33,39.36,6600.0,32.9922,33.0342,32.9839,33.009,6600.0
2008-12-31 13:30:00,39.35,39.37,39.35,39.35,800.0,33.0006,33.0174,33.0006,33.0006,800.0
2008-12-31 13:35:00,39.37,39.44,39.37,39.42,6900.0,33.0174,33.0761,33.0174,33.0593,6900.0
2008-12-31 13:40:00,39.42,39.43,39.39,39.42,15700.0,33.0593,33.0677,33.0342,33.0593,15700.0
2008-12-31 13:45:00,39.41,39.41,39.36,39.36,10500.0,33.051,33.051,33.009,33.009,10500.0
2008-12-31 13:50:00,39.38,39.39,39.35,39.37,3800.0,33.0258,33.0342,33.0006,33.0174,3800.0
2008-12-31 13:55:00,39.37,39.53,39.37,39.49,10000.0,33.0174,33.1516,33.0174,33.118,10000.0
2008-12-31 14:00:00,39.51,39.63,39.51,39.62,12000.0,33.1348,33.2355,33.1348,33.2271,12000.0
2008-12-31 14:05:00,39.62,39.69,39.58,39.58,13700.0,33.2271,33.2858,33.1935,33.1935,13700.0
2008-12-31 14:10:00,39.59,39.6,39.58,39.58,2700.0,33.2019,33.2103,33.1935,33.1935,2700.0
2008-12-31 14:15:00,39.55,39.57,39.52,39.54,7500.0,33.1684,33.1851,33.1432,33.16,7500.0
2008-12-31 14:20:00,39.56,39.56,39.51,39.51,7500.0,33.1767,33.1767,33.1348,33.1348,7500.0
2008-12-31 14:25:00,39.5,39.52,39.49,39.52,24700.0,33.1264,33.1432,33.118,33.1432,24700.0
2008-12-31 14:30:00,39.52,39.6,39.52,39.57,6300.0,33.1432,33.2103,33.1432,33.1851,6300.0
2008-12-31 14:35:00,39.57,39.57,39.4,39.49,8100.0,33.1851,33.1851,33.0426,33.118,8100.0
2008-12-31 14:40:00,39.5,39.53,39.5,39.53,4400.0,33.1264,33.1516,33.1264,33.1516,4400.0
2008-12-31 14:45:00,39.52,39.55,39.46,39.51,8300.0,33.1432,33.1684,33.0929,33.1348,8300.0
2008-12-31 14:50:00,39.51,39.54,39.5,39.52,13800.0,33.1348,33.16,33.1264,33.1432,13800.0
2008-12-31 14:55:00,39.52,39.54,39.51,39.54,6100.0,33.1432,33.16,33.1348,33.16,6100.0
2008-12-31 15:00:00,39.55,39.64,39.55,39.62,5800.0,33.1684,33.2438,33.1684,33.2271,5800.0
2008-12-31 15:05:00,39.63,39.64,39.51,39.55,12100.0,33.2355,33.2438,33.1348,33.1684,12100.0
2008-12-31 15:10:00,39.55,39.57,39.47,39.47,40600.0,33.1684,33.1851,33.1013,33.1013,40600.0
2008-12-31 15:15:00,39.47,39.53,39.47,39.53,21400.0,33.1013,33.1516,33.1013,33.1516,21400.0
2008-12-31 15:20:00,39.53,39.58,39.5,39.57,12700.0,33.1516,33.1935,33.1264,33.1851,12700.0
2008-12-31 15:25:00,39.57,39.57,39.43,39.56,12400.0,33.1851,33.1851,33.0677,33.1767,12400.0
2008-12-31 15:30:00,39.54,39.64,39.52,39.64,6900.0,33.16,33.2438,33.1432,33.2438,6900.0
2008-12-31 15:35:00,39.65,39.71,39.63,39.63,5000.0,33.2522,33.3025,33.2355,33.2355,5000.0
2008-12-31 15:40:00,39.65,39.65,39.52,39.52,22600.0,33.2522,33.2522,33.1432,33.1432,22600.0
2008-12-31 15:45:00,39.53,39.53,39.34,39.46,14900.0,33.1516,33.1516,32.9922,33.0929,14900.0
2008-12-31 15:50:00,39.46,39.46,39.34,39.44,6000.0,33.0929,33.0929,32.9922,33.0761,6000.0
2008-12-31 15:55:00,39.44,39.54,39.44,39.5,52400.0,33.0761,33.16,33.0761,33.1264,52400.0
2009-01-02 09:30:00,39.49,39.54,39.44,39.51,10000.0,33.118,33.16,33.0761,33.1348,10000.0
2009-01-02 09:35:00,39.49,39.58,39.47,39.51,8700.0,33.118,33.1935,33.1013,33.1348,8700.0
2009-01-02 09:40:00,39.53,39.59,39.52,39.53,11100.0,33.1516,33.2019,33.1432,33.1516,11100.0
2009-01-02 09:45:00,39.54,39.56,39.5,39.52,12900.0,33.16,33.1767,33.1264,33.1432,12900.0
2009-01-02 09:50:00,39.5,39.5,39.31,39.34,7000.0,33.1264,33.1264,32.9671,32.9922,7000.0
2009-01-02 09:55:00,39.34,39.44,39.34,39.42,18900.0,32.9922,33.0761,32.9922,33.0593,18900.0
2009-01-02 10:00:00,39.41,39.51,39.37,39.43,29300.0,33.051,33.1348,33.0174,33.0677,29300.0
2009-01-02 10:05:00,39.44,39.47,39.41,39.46,13300.0,33.0761,33.1013,33.051,33.0929,13300.0
2009-01-02 10:10:00,39.47,39.65,39.47,39.65,10900.0,33.1013,33.2522,33.1013,33.2522,10900.0
2009-01-02 10:15:00,39.64,39.66,39.6,39.66,8000.0,33.2438,33.2606,33.2103,33.2606,8000.0
2009-01-02 10:20:00,39.67,39.7,39.64,39.64,4600.0,33.269,33.2942,33.2438,33.2438,4600.0
2009-01-02 10:25:00,39.65,39.73,39.64,39.73,6500.0,33.2522,33.3193,33.2438,33.3193,6500.0
2009-01-02 10:30:00,39.74,39.84,39.72,39.84,5200.0,33.3277,33.4116,33.3109,33.4116,5200.0
2009-01-02 10:35:00,39.86,39.97,39.86,39.97,7000.0,33.4283,33.5206,33.4283,33.5206,7000.0
2009-01-02 10:40:00,39.97,40.0,39.9,39.9,6200.0,33.5206,33.5458,33.4619,33.4619,6200.0
2009-01-02 10:45:00,39.88,39.91,39.87,39.91,11200.0,33.4451,33.4703,33.4367,33.4703,11200.0
2009-01-02 10:50:00,39.92,40.0,39.9,40.0,5000.0,33.4787,33.5458,33.4619,33.5458,5000.0
2009-01-02 10:55:00,40.02,40.05,40.01,40.04,5600.0,33.5625,33.5877,33.5541,33.5793,5600.0
2009-01-02 11:00:00,40.04,40.09,40.03,40.03,3300.0,33.5793,33.6212,33.5709,33.5709,3300.0
2009-01-02 11:05:00,40.03,40.08,40.03,40.06,2300.0,33.5709,33.6128,33.5709,33.5961,2300.0
2009-01-02 11:10:00,40.08,40.08,40.0,40.0,2000.0,33.6128,33.6128,33.5458,33.5458,2000.0
2009-01-02 11:15:00,40.02,40.04,39.99,40.01,9300.0,33.5625,33.5793,33.5374,33.5541,9300.0
2009-01-02 11:20:00,40.02,40.09,40.02,40.06,4800.0,33.5625,33.6212,33.5625,33.5961,4800.0
2009-01-02 11:25:00,40.07,40.1,40.05,40.1,2800.0,33.6045,33.6296,33.5877,33.6296,2800.0
2009-01-02 11:30:00,40.11,40.13,40.09,40.13,4900.0,33.638,33.6548,33.6212,33.6548,4900.0
2009-01-02 11:35:00,40.18,40.2,40.16,40.16,6300.0,33.6967,33.7135,33.6799,33.6799,6300.0
2009-01-02 11:40:00,40.16,40.18,40.16,40.16,2400.0,33.6799,33.6967,33.6799,33.6799,2400.0
2009-01-02 11:45:00,40.14,40.17,40.12,40.12,4900.0,33.6632,33.6883,33.6464,33.6464,4900.0
2009-01-02 11:50:00,40.14,40.14,40.09,40.1,4100.0,33.6632,33.6632,33.6212,33.6296,4100.0
2009-01-02 11:55:00,40.1,40.16,40.1,40.12,4800.0,33.6296,33.6799,33.6296,33.6464,4800.0
2009-01-02 12:00:00,40.13,40.15,40.08,40.12,10000.0,33.6548,33.6715,33.6128,33.6464,10000.0
2009-01-02 12:05:00,40.13,40.13,40.1,40.13,2200.0,33.6548,33.6548,33.6296,33.6548,2200.0
2009-01-02 12:10:00,40.16,40.17,40.13,40.13,9200.0,33.6799,33.6883,33.6548,33.6548,9200.0
2009-01-02 12:15:00,40.14,40.15,40.12,40.15,3400.0,33.6632,33.6715,33.6464,33.6715,3400.0
2009-01-02 12:20:00,40.15,40.16,40.12,40.16,1900.0,33.6715,33.6799,33.6464,33.6799,1900.0
2009-01-02 12:25:00,40.15,40.19,40.15,40.17,5000.0,33.6715,33.7051,33.6715,33.6883,5000.0
2009-01-02 12:30:00,40.19,40.23,40.19,40.2,3100.0,33.7051,33.7386,33.7051,33.7135,3100.0
2009-01-02 12:35:00,40.2,40.3,40.19,40.29,3600.0,33.7135,33.7973,33.7051,33.789,3600.0
2009-01-02 12:40:00,40.32,40.34,40.28,40.29,4400.0,33.8141,33.8309,33.7806,33.789,4400.0
2009-01-02 12:45:00,40.29,40.32,40.29,40.32,2500.0,33.789,33.8141,33.789,33.8141,2500.0
2009-01-02 12:50:00,40.29,40.29,40.24,40.26,2200.0,33.789,33.789,33.747,33.7638,2200.0
2009-01-02 12:55:00,40.25,40.27,40.24,40.26,1600.0,33.7554,33.7722,33.747,33.7638,1600.0
2009-01-02 13:00:00,40.26,40.27,40.25,40.25,11600.0,33.7638,33.7722,33.7554,33.7554,11600.0
2009-01-02 13:05:00,40.25,40.3,40.24,40.3,3000.0,33.7554,33.7973,33.747,33.7973,3000.0
2009-01-02 13:10:00,40.29,40.35,40.28,40.31,3300.0,33.789,33.8393,33.7806,33.8057,3300.0
2009-01-02 13:15:00,40.32,40.33,40.31,40.32,4800.0,33.8141,33.8225,33.8057,33.8141,4800.0
2009-01-02 13:20:00,40.3,40.37,40.29,40.37,2200.0,33.7973,33.8561,33.789,33.8561,2200.0
2009-01-02 13:25:00,40.33,40.43,40.33,40.43,9000.0,33.8225,33.9064,33.8225,33.9064,9000.0
2009-01-02 13:30:00,40.43,40.43,40.4,40.41,2200.0,33.9064,33.9064,33.8812,33.8896,2200.0
2009-01-02 13:35:00,40.45,40.47,40.43,40.43,2800.0,33.9231,33.9399,33.9064,33.9064,2800.0
2009-01-02 13:40:00,40.43,40.51,40.43,40.48,8000.0,33.9064,33.9735,33.9064,33.9483,8000.0
2009-01-02 13:45:00,40.47,40.5,40.47,40.48,7200.0,33.9399,33.9651,33.9399,33.9483,7200.0
2009-01-02 13:50:00,40.5,40.51,40.47,40.48,21200.0,33.9651,33.9735,33.9399,33.9483,21200.0
2009-01-02 13:55:00,40.45,40.47,40.45,40.46,7100.0,33.9231,33.9399,33.9231,33.9315,7100.0
2009-01-02 14:00:00,40.47,40.47,40.39,40.42,31500.0,33.9399,33.9399,33.8728,33.898,31500.0
2009-01-02 14:05:00,40.42,40.46,40.39,40.41,12500.0,33.898,33.9315,33.8728,33.8896,12500.0
2009-01-02 14:10:00,40.41,40.45,40.39,40.42,7300.0,33.8896,33.9231,33.8728,33.898,7300.0
2009-01-02 14:15:00,40.45,40.52,40.45,40.46,18100.0,33.9231,33.9818,33.9231,33.9315,18100.0
2009-01-02 14:20:00,40.47,40.58,40.47,40.56,20000.0,33.9399,34.0322,33.9399,34.0154,20000.0
2009-01-02 14:25:00,40.56,40.56,40.52,40.56,3600.0,34.0154,34.0154,33.9818,34.0154,3600.0
2009-01-02 14:30:00,40.56,40.67,40.56,40.59,15100.0,34.0154,34.1076,34.0154,34.0406,15100.0
2009-01-02 14:35:00,40.61,40.64,40.58,40.59,11600.0,34.0573,34.0825,34.0322,34.0406,11600.0
2009-01-02 14:40:00,40.59,40.66,40.56,40.56,25700.0,34.0406,34.0993,34.0154,34.0154,25700.0
2009-01-02 14:45:00,40.56,40.57,40.53,40.55,6100.0,34.0154,34.0238,33.9902,34.007,6100.0
2009-01-02 14:50:00,40.55,40.61,40.53,40.6,10400.0,34.007,34.0573,33.9902,34.0489,10400.0
2009-01-02 14:55:00,40.6,40.61,40.58,40.61,5100.0,34.0489,34.0573,34.0322,34.0573,5100.0
2009-01-02 15:00:00,40.62,40.75,40.61,40.69,19500.0,34.0657,34.1747,34.0573,34.1244,19500.0
2009-01-02 15:05:00,40.68,40.7,40.62,40.66,12100.0,34.116,34.1328,34.0657,34.0993,12100.0
2009-01-02 15:10:00,40.67,40.7,40.64,40.68,11900.0,34.1076,34.1328,34.0825,34.116,11900.0
2009-01-02 15:15:00,40.68,40.76,40.68,40.71,87300.0,34.116,34.1831,34.116,34.1412,87300.0
2009-01-02 15:20:00,40.69,40.7,40.63,40.69,17900.0,34.1244,34.1328,34.0741,34.1244,17900.0
2009-01-02 15:25:00,40.67,40.75,40.67,40.75,6200.0,34.1076,34.1747,34.1076,34.1747,6200.0
2009-01-02 15:30:00,40.75,40.76,40.67,40.69,7800.0,34.1747,34.1831,34.1076,34.1244,7800.0
2009-01-02 15:35:00,40.67,40.69,40.66,40.68,8600.0,34.1076,34.1244,34.0993,34.116,8600.0
2009-01-02 15:40:00,40.74,40.84,40.74,40.8,16300.0,34.1663,34.2502,34.1663,34.2167,16300.0
2009-01-02 15:45:00,40.8,40.86,40.75,40.8,17300.0,34.2167,34.267,34.1747,34.2167,17300.0
2009-01-02 15:50:00,40.79,40.87,40.79,40.84,24300.0,34.2083,34.2754,34.2083,34.2502,24300.0
2009-01-02 15:55:00,40.83,40.84,40.71,40.72,17000.0,34.2418,34.2502,34.1412,34.1496,17000.0
2009-01-05 09:30:00,40.55,40.65,40.44,40.49,24400.0,34.007,34.0909,33.9148,33.9567,24400.0
2009-01-05 09:35:00,40.5,40.58,40.45,40.45,6100.0,33.9651,34.0322,33.9231,33.9231,6100.0
2009-01-05 09:40:00,40.42,40.5,40.38,40.44,18800.0,33.898,33.9651,33.8644,33.9148,18800.0
2009-01-05 09:45:00,40.39,40.42,40.35,40.35,2400.0,33.8728,33.898,33.8393,33.8393,2400.0
2009-01-05 09:50:00,40.33,40.33,40.3,40.31,5000.0,33.8225,33.8225,33.7973,33.8057,5000.0
2009-01-05 09:55:00,40.28,40.32,40.28,40.32,2300.0,33.7806,33.8141,33.7806,33.8141,2300.0
2009-01-05 10:00:00,40.34,40.42,40.33,40.4,5300.0,33.8309,33.898,33.8225,33.8812,5300.0
2009-01-05 10:05:00,40.37,40.51,40.31,40.51,13300.0,33.8561,33.9735,33.8057,33.9735,13300.0
2009-01-05 10:10:00,40.5,40.55,40.47,40.55,7600.0,33.9651,34.007,33.9399,34.007,7600.0
2009-01-05 10:15:00,40.53,40.57,40.5,40.51,2900.0,33.9902,34.0238,33.9651,33.9735,2900.0
2009-01-05 10:20:00,40.58,40.59,40.53,40.56,2800.0,34.0322,34.0406,33.9902,34.0154,2800.0
2009-01-05 10:25:00,40.56,40.62,40.54,40.62,3400.0,34.0154,34.0657,33.9986,34.0657,3400.0
2009-01-05 10:30:00,40.66,40.72,40.65,40.7,18400.0,34.0993,34.1496,34.0909,34.1328,18400.0
2009-01-05 10:35:00,40.69,40.75,40.69,40.75,3700.0,34.1244,34.1747,34.1244,34.1747,3700.0
2009-01-05 10:40:00,40.76,40.87,40.76,40.83,8900.0,34.1831,34.2754,34.1831,34.2418,8900.0
2009-01-05 10:45:00,40.83,40.91,40.82,40.85,7500.0,34.2418,34.3089,34.2334,34.2586,7500.0
2009-01-05 10:50:00,40.87,40.89,40.84,40.85,6300.0,34.2754,34.2921,34.2502,34.2586,6300.0
2009-01-05 10:55:00,40.81,40.85,40.81,40.82,3700.0,34.2251,34.2586,34.2251,34.2334,3700.0
2009-01-05 11:00:00,40.81,40.85,40.79,40.8,3600.0,34.2251,34.2586,34.2083,34.2167,3600.0
2009-01-05 11:05:00,40.79,40.85,40.78,40.85,2400.0,34.2083,34.2586,34.1999,34.2586,2400.0
2009-01-05 11:10:00,40.84,40.87,40.82,40.86,4100.0,34.2502,34.2754,34.2334,34.267,4100.0
2009-01-05 11:15:00,40.86,40.86,40.77,40.79,1300.0,34.267,34.267,34.1915,34.2083,1300.0
2009-01-05 11:20:00,40.78,40.79,40.7,40.7,2900.0,34.1999,34.2083,34.1328,34.1328,2900.0
2009-01-05 11:25:00,40.71,40.72,40.67,40.7,17100.0,34.1412,34.1496,34.1076,34.1328,17100.0
2009-01-05 11:30:00,40.69,40.7,40.67,40.69,13800.0,34.1244,34.1328,34.1076,34.1244,13800.0
2009-01-05 11:35:00,40.7,40.75,40.68,40.75,14200.0,34.1328,34.1747,34.116,34.1747,14200.0
2009-01-05 11:40:00,40.75,40.77,40.75,40.77,3900.0,34.1747,34.1915,34.1747,34.1915,3900.0
2009-01-05 11:45:00,40.77,40.81,40.77,40.79,24800.0,34.1915,34.2251,34.1915,34.2083,24800.0
2009-01-05 11:50:00,40.8,40.8,40.73,40.75,6100.0,34.2167,34.2167,34.158,34.1747,6100.0
2009-01-05 11:55:00,40.75,40.75,40.67,40.67,8600.0,34.1747,34.1747,34.1076,34.1076,8600.0
2009-01-05 12:00:00,40.66,40.7,40.66,40.7,5600.0,34.0993,34.1328,34.0993,34.1328,5600.0
2009-01-05 12:05:00,40.69,40.74,40.69,40.74,8500.0,34.1244,34.1663,34.1244,34.1663,8500.0
2009-01-05 12:10:00,40.76,40.78,40.76,40.78,6900.0,34.1831,34.1999,34.1831,34.1999,6900.0
2009-01-05 12:15:00,40.78,40.89,40.78,40.89,6400.0,34.1999,34.2921,34.1999,34.2921,6400.0
2009-01-05 12:20:00,40.9,40.94,40.88,40.88,2100.0,34.3005,34.3341,34.2838,34.2838,2100.0
2009-01-05 12:25:00,40.85,40.85,40.73,40.8,256300.0,34.2586,34.2586,34.158,34.2167,256300.0
2009-01-05 12:30:00,40.79,40.86,40.78,40.82,50800.0,34.2083,34.267,34.1999,34.2334,50800.0
2009-01-05 12:35:00,40.81,40.81,40.76,40.8,6900.0,34.2251,34.2251,34.1831,34.2167,6900.0
2009-01-05 12:40:00,40.78,40.78,40.72,40.72,7900.0,34.1999,34.1999,34.1496,34.1496,7900.0
2009-01-05 12:45:00,40.74,40.84,40.74,40.77,16800.0,34.1663,34.2502,34.1663,34.1915,16800.0
2009-01-05 12:50:00,40.72,40.73,40.71,40.73,5600.0,34.1496,34.158,34.1412,34.158,5600.0
2009-01-05 12:55:00,40.75,40.83,40.7,40.83,5600.0,34.1747,34.2418,34.1328,34.2418,5600.0
2009-01-05 13:00:00,40.85,40.88,40.84,40.88,41300.0,34.2586,34.2838,34.2502,34.2838,41300.0
2009-01-05 13:05:00,40.9,40.9,40.82,40.83,4200.0,34.3005,34.3005,34.2334,34.2418,4200.0
2009-01-05 13:10:00,40.8,40.87,40.8,40.86,1300.0,34.2167,34.2754,34.2167,34.267,1300.0
2009-01-05 13:15:00,40.85,40.87,40.8,40.83,14200.0,34.2586,34.2754,34.2167,34.2418,14200.0
2009-01-05 13:20:00,40.84,40.92,40.84,40.9,8300.0,34.2502,34.3173,34.2502,34.3005,8300.0
2009-01-05 13:25:00,40.94,40.94,40.84,40.87,4500.0,34.3341,34.3341,34.2502,34.2754,4500.0
2009-01-05 13:30:00,40.9,40.94,40.89,40.94,9300.0,34.3005,34.3341,34.2921,34.3341,9300.0
2009-01-05 13:35:00,40.93,40.93,40.78,40.8,12300.0,34.3257,34.3257,34.1999,34.2167,12300.0
2009-01-05 13:40:00,40.8,40.88,40.78,40.88,18100.0,34.2167,34.2838,34.1999,34.2838,18100.0
2009-01-05 13:45:00,40.88,40.93,40.83,40.89,12600.0,34.2838,34.3257,34.2418,34.2921,12600.0
2009-01-05 13:50:00,40.89,41.04,40.88,41.03,13100.0,34.2921,34.4179,34.2838,34.4096,13100.0
2009-01-05 13:55:00,41.02,41.07,41.01,41.01,8900.0,34.4012,34.4431,34.3928,34.3928,8900.0
2009-01-05 14:00:00,41.02,41.09,41.02,41.09,14300.0,34.4012,34.4599,34.4012,34.4599,14300.0
2009-01-05 14:05:00,41.1,41.13,41.03,41.03,12000.0,34.4683,34.4934,34.4096,34.4096,12000.0
2009-01-05 14:10:00,41.05,41.06,41.0,41.02,7600.0,34.4263,34.4347,34.3844,34.4012,7600.0
2009-01-05 14:15:00,41.0,41.02,40.93,40.94,3600.0,34.3844,34.4012,34.3257,34.3341,3600.0
2009-01-05 14:20:00,40.94,40.94,40.83,40.89,14300.0,34.3341,34.3341,34.2418,34.2921,14300.0
2009-01-05 14:25:00,40.89,40.91,40.8,40.81,6400.0,34.2921,34.3089,34.2167,34.2251,6400.0
2009-01-05 14:30:00,40.8,40.81,40.75,40.81,6000.0,34.2167,34.2251,34.1747,34.2251,6000.0
2009-01-05 14:35:00,40.79,40.83,40.78,40.8,1600.0,34.2083,34.2418,34.1999,34.2167,1600.0
2009-01-05 14:40:00,40.8,40.86,40.79,40.79,18100.0,34.2167,34.267,34.2083,34.2083,18100.0
2009-01-05 14:45:00,40.77,40.79,40.64,40.7,10900.0,34.1915,34.2083,34.0825,34.1328,10900.0
2009-01-05 14:50:00,40.71,40.71,40.6,40.61,10900.0,34.1412,34.1412,34.0489,34.0573,10900.0
2009-01-05 14:55:00,40.63,40.7,40.63,40.69,3400.0,34.0741,34.1328,34.0741,34.1244,3400.0
2009-01-05 15:00:00,40.72,40.77,40.69,40.77,8000.0,34.1496,34.1915,34.1244,34.1915,8000.0
2009-01-05 15:05:00,40.74,40.84,40.68,40.69,8800.0,34.1663,34.2502,34.116,34.1244,8800.0
2009-01-05 15:10:00,40.69,40.76,40.59,40.59,40200.0,34.1244,34.1831,34.0406,34.0406,40200.0
2009-01-05 15:15:00,40.57,40.67,40.53,40.62,35300.0,34.0238,34.1076,33.9902,34.0657,35300.0
2009-01-05 15:20:00,40.61,40.66,40.5,40.54,20000.0,34.0573,34.0993,33.9651,33.9986,20000.0
2009-01-05 15:25:00,40.57,40.62,40.53,40.56,12400.0,34.0238,34.0657,33.9902,34.0154,12400.0
2009-01-05 15:30:00,40.54,40.62,40.52,40.62,11000.0,33.9986,34.0657,33.9818,34.0657,11000.0
2009-01-05 15:35:00,40.62,40.72,40.57,40.68,9300.0,34.0657,34.1496,34.0238,34.116,9300.0
2009-01-05 15:40:00,40.72,40.8,40.7,40.73,23400.0,34.1496,34.2167,34.1328,34.158,23400.0
2009-01-05 15:45:00,40.74,40.76,40.66,40.68,8200.0,34.1663,34.1831,34.0993,34.116,8200.0
2009-01-05 15:50:00,40.68,40.78,40.68,40.78,8100.0,34.116,34.1999,34.116,34.1999,8100.0
2009-01-05 15:55:00,40.76,40.83,40.74,40.82,5200.0,34.1831,34.2418,34.1663,34.2334,5200.0
2009-01-06 09:30:00,41.16,41.24,41.14,41.19,7900.0,34.5186,34.5857,34.5018,34.5437,7900.0
2009-01-06 09:35:00,41.22,41.24,41.13,41.2,18800.0,34.5689,34.5857,34.4934,34.5521,18800.0
2009-01-06 09:40:00,41.25,41.25,41.12,41.22,10400.0,34.5941,34.5941,34.485,34.5689,10400.0
2009-01-06 09:45:00,41.22,41.4,41.18,41.4,12700.0,34.5689,34.7199,34.5354,34.7199,12700.0
2009-01-06 09:50:00,41.41,41.47,41.39,41.46,26100.0,34.7282,34.7786,34.7115,34.7702,26100.0
2009-01-06 09:55:00,41.45,41.47,41.44,41.46,4900.0,34.7618,34.7786,34.7534,34.7702,4900.0
2009-01-06 10:00:00,41.47,41.56,41.34,41.34,28100.0,34.7786,34.854,34.6695,34.6695,28100.0
2009-01-06 10:05:00,41.35,41.35,41.26,41.26,8100.0,34.6779,34.6779,34.6024,34.6024,8100.0
2009-01-06 10:10:00,41.24,41.24,41.15,41.16,11000.0,34.5857,34.5857,34.5102,34.5186,11000.0
2009-01-06 10:15:00,41.17,41.17,41.02,41.05,17500.0,34.527,34.527,34.4012,34.4263,17500.0
2009-01-06 10:20:00,41.05,41.1,41.02,41.09,6100.0,34.4263,34.4683,34.4012,34.4599,6100.0
2009-01-06 10:25:00,41.09,41.1,40.9,40.98,39300.0,34.4599,34.4683,34.3005,34.3676,39300.0
2009-01-06 10:30:00,40.96,41.06,40.96,41.02,8500.0,34.3509,34.4347,34.3509,34.4012,8500.0
2009-01-06 10:35:00,41.04,41.08,41.04,41.08,4200.0,34.4179,34.4515,34.4179,34.4515,4200.0
2009-01-06 10:40:00,41.08,41.14,41.08,41.13,2700.0,34.4515,34.5018,34.4515,34.4934,2700.0
2009-01-06 10:45:00,41.1,41.11,41.03,41.03,4300.0,34.4683,34.4766,34.4096,34.4096,4300.0
2009-01-06 10:50:00,41.02,41.09,40.99,40.99,10200.0,34.4012,34.4599,34.376,34.376,10200.0
2009-01-06 10:55:00,40.99,41.06,40.95,40.99,7400.0,34.376,34.4347,34.3425,34.376,7400.0
2009-01-06 11:00:00,41.0,41.01,40.88,40.88,6100.0,34.3844,34.3928,34.2838,34.2838,6100.0
2009-01-06 11:05:00,40.87,40.89,40.81,40.81,4700.0,34.2754,34.2921,34.2251,34.2251,4700.0
2009-01-06 11:10:00,40.83,40.87,40.82,40.85,6300.0,34.2418,34.2754,34.2334,34.2586,6300.0
2009-01-06 11:15:00,40.88,40.97,40.88,40.95,12600.0,34.2838,34.3592,34.2838,34.3425,12600.0
2009-01-06 11:20:00,40.96,40.96,40.9,40.91,6200.0,34.3509,34.3509,34.3005,34.3089,6200.0
2009-01-06 11:25:00,40.9,40.99,40.9,40.94,7200.0,34.3005,34.376,34.3005,34.3341,7200.0
2009-01-06 11:30:00,40.95,40.99,40.95,40.97,2300.0,34.3425,34.376,34.3425,34.3592,2300.0
2009-01-06 11:35:00,40.99,41.03,40.96,41.02,4000.0,34.376,34.4096,34.3509,34.4012,4000.0
2009-01-06 11:40:00,41.02,41.06,41.0,41.01,5000.0,34.4012,34.4347,34.3844,34.3928,5000.0
2009-01-06 11:45:00,41.0,41.03,40.98,41.02,5600.0,34.3844,34.4096,34.3676,34.4012,5600.0
2009-01-06 11:50:00,41.02,41.04,40.99,40.99,4800.0,34.4012,34.4179,34.376,34.376,4800.0
2009-01-06 11:55:00,41.0,41.0,40.97,40.99,3600.0,34.3844,34.3844,34.3592,34.376,3600.0
2009-01-06 12:00:00,41.01,41.02,40.97,40.98,4300.0,34.3928,34.4012,34.3592,34.3676,4300.0
2009-01-06 12:05:00,40.99,41.1,40.99,41.07,5900.0,34.376,34.4683,34.376,34.4431,5900.0
2009-01-06 12:10:00,41.1,41.13,41.08,41.11,3800.0,34.4683,34.4934,34.4515,34.4766,3800.0
2009-01-06 12:15:00,41.12,41.12,41.07,41.09,38100.0,34.485,34.485,34.4431,34.4599,38100.0
2009-01-06 12:20:00,41.07,41.11,41.06,41.09,10200.0,34.4431,34.4766,34.4347,34.4599,10200.0
2009-01-06 12:25:00,41.04,41.07,41.04,41.05,6800.0,34.4179,34.4431,34.4179,34.4263,6800.0
2009-01-06 12:30:00,41.05,41.12,41.03,41.12,11200.0,34.4263,34.485,34.4096,34.485,11200.0
2009-01-06 12:35:00,41.13,41.2,41.13,41.19,8300.0,34.4934,34.5521,34.4934,34.5437,8300.0
2009-01-06 12:40:00,41.18,41.2,41.16,41.17,11400.0,34.5354,34.5521,34.5186,34.527,11400.0
2009-01-06 12:45:00,41.17,41.22,41.11,41.22,14100.0,34.527,34.5689,34.4766,34.5689,14100.0
2009-01-06 12:50:00,41.22,41.24,41.19,41.2,10100.0,34.5689,34.5857,34.5437,34.5521,10100.0
2009-01-06 12:55:00,41.19,41.23,41.17,41.21,11800.0,34.5437,34.5773,34.527,34.5605,11800.0
2009-01-06 13:00:00,41.21,41.23,41.12,41.12,11800.0,34.5605,34.5773,34.485,34.485,11800.0
2009-01-06 13:05:00,41.11,41.12,41.06,41.09,22700.0,34.4766,34.485,34.4347,34.4599,22700.0
2009-01-06 13:10:00,41.09,41.14,41.08,41.1,34900.0,34.4599,34.5018,34.4515,34.4683,34900.0
2009-01-06 13:15:00,41.06,41.06,40.99,40.99,13800.0,34.4347,34.4347,34.376,34.376,13800.0
2009-01-06 13:20:00,40.99,41.05,40.94,41.05,13000.0,34.376,34.4263,34.3341,34.4263,13000.0
2009-01-06 13:25:00,41.05,41.08,41.01,41.03,142600.0,34.4263,34.4515,34.3928,34.4096,142600.0
2009-01-06 13:30:00,41.0,41.06,40.96,41.06,23100.0,34.3844,34.4347,34.3509,34.4347,23100.0
2009-01-06 13:35:00,41.06,41.13,41.02,41.02,11900.0,34.4347,34.4934,34.4012,34.4012,11900.0
2009-01-06 13:40:00,41.04,41.08,41.03,41.07,5200.0,34.4179,34.4515,34.4096,34.4431,5200.0
2009-01-06 13:45:00,41.05,41.16,41.05,41.15,7000.0,34.4263,34.5186,34.4263,34.5102,7000.0
2009-01-06 13:50:00,41.13,41.18,41.12,41.16,7300.0,34.4934,34.5354,34.485,34.5186,7300.0
2009-01-06 13:55:00,41.14,41.14,41.08,41.1,7400.0,34.5018,34.5018,34.4515,34.4683,7400.0
2009-01-06 14:00:00,41.06,41.09,40.98,41.04,20800.0,34.4347,34.4599,34.3676,34.4179,20800.0
2009-01-06 14:05:00,41.0,41.11,40.99,41.11,18200.0,34.3844,34.4766,34.376,34.4766,18200.0
2009-01-06 14:10:00,41.13,41.27,41.1,41.21,15700.0,34.4934,34.6108,34.4683,34.5605,15700.0
2009-01-06 14:15:00,41.23,41.36,41.22,41.31,16700.0,34.5773,34.6863,34.5689,34.6444,16700.0
2009-01-06 14:20:00,41.32,41.35,41.25,41.26,18800.0,34.6528,34.6779,34.5941,34.6024,18800.0
2009-01-06 14:25:00,41.26,41.32,41.23,41.3,11100.0,34.6024,34.6528,34.5773,34.636,11100.0
2009-01-06 14:30:00,41.32,41.4,41.28,41.28,17300.0,34.6528,34.7199,34.6192,34.6192,17300.0
2009-01-06 14:35:00,41.3,41.36,41.3,41.31,12300.0,34.636,34.6863,34.636,34.6444,12300.0
2009-01-06 14:40:00,41.32,41.39,41.32,41.39,8600.0,34.6528,34.7115,34.6528,34.7115,8600.0
2009-01-06 14:45:00,41.4,41.48,41.4,41.48,9600.0,34.7199,34.7869,34.7199,34.7869,9600.0
2009-01-06 14:50:00,41.45,41.45,41.4,41.44,23000.0,34.7618,34.7618,34.7199,34.7534,23000.0
2009-01-06 14:55:00,41.44,41.48,41.41,41.45,11500.0,34.7534,34.7869,34.7282,34.7618,11500.0
2009-01-06 15:00:00,41.5,41.5,41.41,41.42,23300.0,34.8037,34.8037,34.7282,34.7366,23300.0
2009-01-06 15:05:00,41.44,41.45,41.31,41.33,8500.0,34.7534,34.7618,34.6444,34.6611,8500.0
2009-01-06 15:10:00,41.29,41.33,41.26,41.29,15200.0,34.6276,34.6611,34.6024,34.6276,15200.0
2009-01-06 15:15:00,41.28,41.32,41.17,41.19,9300.0,34.6192,34.6528,34.527,34.5437,9300.0
2009-01-06 15:20:00,41.19,41.2,41.11,41.13,10600.0,34.5437,34.5521,34.4766,34.4934,10600.0
2009-01-06 15:25:00,41.11,41.2,41.06,41.14,30700.0,34.4766,34.5521,34.4347,34.5018,30700.0
2009-01-06 15:30:00,41.12,41.25,41.12,41.14,11600.0,34.485,34.5941,34.485,34.5018,11600.0
2009-01-06 15:35:00,41.11,41.17,41.0,41.06,17200.0,34.4766,34.527,34.3844,34.4347,17200.0
2009-01-06 15:40:00,41.07,41.2,41.06,41.19,25800.0,34.4431,34.5521,34.4347,34.5437,25800.0
2009-01-06 15:45:00,41.17,41.22,41.12,41.19,24200.0,34.527,34.5689,34.485,34.5437,24200.0
2009-01-06 15:50:00,41.19,41.23,41.14,41.19,14600.0,34.5437,34.5773,34.5018,34.5437,14600.0
2009-01-06 15:55:00,41.17,41.2,41.13,41.2,7900.0,34.527,34.5521,34.4934,34.5521,7900.0
2009-01-07 09:30:00,40.51,40.61,40.49,40.59,23600.0,33.9735,34.0573,33.9567,34.0406,23600.0
2009-01-07 09:35:00,40.6,40.67,40.49,40.5,7500.0,34.0489,34.1076,33.9567,33.9651,7500.0
2009-01-07 09:40:00,40.5,40.63,40.46,40.61,14000.0,33.9651,34.0741,33.9315,34.0573,14000.0
2009-01-07 09:45:00,40.63,40.64,40.55,40.63,12700.0,34.0741,34.0825,34.007,34.0741,12700.0
2009-01-07 09:50:00,40.67,40.75,40.66,40.72,11700.0,34.1076,34.1747,34.0993,34.1496,11700.0
2009-01-07 09:55:00,40.74,40.76,40.68,40.71,5500.0,34.1663,34.1831,34.116,34.1412,5500.0
2009-01-07 10:00:00,40.73,40.75,40.63,40.65,36600.0,34.158,34.1747,34.0741,34.0909,36600.0
2009-01-07 10:05:00,40.64,40.66,40.58,40.66,9600.0,34.0825,34.0993,34.0322,34.0993,9600.0
2009-01-07 10:10:00,40.65,40.7,40.54,40.56,17800.0,34.0909,34.1328,33.9986,34.0154,17800.0
2009-01-07 10:15:00,40.57,40.57,40.39,40.45,19500.0,34.0238,34.0238,33.8728,33.9231,19500.0
2009-01-07 10:20:00,40.42,40.48,40.41,40.42,6200.0,33.898,33.9483,33.8896,33.898,6200.0
2009-01-07 10:25:00,40.43,40.48,40.37,40.48,18600.0,33.9064,33.9483,33.8561,33.9483,18600.0
2009-01-07 10:30:00,40.47,40.47,40.34,40.38,21800.0,33.9399,33.9399,33.8309,33.8644,21800.0
2009-01-07 10:35:00,40.42,40.51,40.36,40.43,29500.0,33.898,33.9735,33.8477,33.9064,29500.0
2009-01-07 10:40:00,40.44,40.52,40.44,40.5,8200.0,33.9148,33.9818,33.9148,33.9651,8200.0
2009-01-07 10:45:00,40.5,40.52,40.47,40.47,9500.0,33.9651,33.9818,33.9399,33.9399,9500.0
2009-01-07 10:50:00,40.44,40.45,40.36,40.44,6000.0,33.9148,33.9231,33.8477,33.9148,6000.0
2009-01-07 10:55:00,40.41,40.49,40.39,40.49,6200.0,33.8896,33.9567,33.8728,33.9567,6200.0
2009-01-07 11:00:00,40.46,40.57,40.43,40.55,11900.0,33.9315,34.0238,33.9064,34.007,11900.0
2009-01-07 11:05:00,40.55,40.58,40.55,40.58,3500.0,34.007,34.0322,34.007,34.0322,3500.0
2009-01-07 11:10:00,40.55,40.58,40.52,40.55,20200.0,34.007,34.0322,33.9818,34.007,20200.0
2009-01-07 11:15:00,40.57,40.59,40.5,40.5,7400.0,34.0238,34.0406,33.9651,33.9651,7400.0
2009-01-07 11:20:00,40.5,40.56,40.46,40.55,8900.0,33.9651,34.0154,33.9315,34.007,8900.0
2009-01-07 11:25:00,40.57,40.59,40.52,40.55,18100.0,34.0238,34.0406,33.9818,34.007,18100.0
2009-01-07 11:30:00,40.55,40.61,40.55,40.6,16700.0,34.007,34.0573,34.007,34.0489,16700.0
2009-01-07 11:35:00,40.59,40.59,40.54,40.58,17300.0,34.0406,34.0406,33.9986,34.0322,17300.0
2009-01-07 11:40:00,40.59,40.68,40.58,40.68,13100.0,34.0406,34.116,34.0322,34.116,13100.0
2009-01-07 11:45:00,40.66,40.7,40.66,40.69,8700.0,34.0993,34.1328,34.0993,34.1244,8700.0
2009-01-07 11:50:00,40.67,40.71,40.64,40.7,5800.0,34.1076,34.1412,34.0825,34.1328,5800.0
2009-01-07 11:55:00,40.68,40.7,40.66,40.66,2500.0,34.116,34.1328,34.0993,34.0993,2500.0
2009-01-07 12:00:00,40.62,40.62,40.55,40.6,11000.0,34.0657,34.0657,34.007,34.0489,11000.0
2009-01-07 12:05:00,40.59,40.62,40.58,40.62,1800.0,34.0406,34.0657,34.0322,34.0657,1800.0
2009-01-07 12:10:00,40.61,40.61,40.57,40.58,2000.0,34.0573,34.0573,34.0238,34.0322,2000.0
2009-01-07 12:15:00,40.61,40.67,40.59,40.62,2800.0,34.0573,34.1076,34.0406,34.0657,2800.0
2009-01-07 12:20:00,40.63,40.63,40.5,40.5,3200.0,34.0741,34.0741,33.9651,33.9651,3200.0
2009-01-07 12:25:00,40.53,40.53,40.49,40.5,2600.0,33.9902,33.9902,33.9567,33.9651,2600.0
2009-01-07 12:30:00,40.5,40.52,40.49,40.5,5800.0,33.9651,33.9818,33.9567,33.9651,5800.0
2009-01-07 12:35:00,40.53,40.59,40.53,40.57,1500.0,33.9902,34.0406,33.9902,34.0238,1500.0
2009-01-07 12:40:00,40.58,40.58,40.5,40.57,4300.0,34.0322,34.0322,33.9651,34.0238,4300.0
2009-01-07 12:45:00,40.53,40.57,40.51,40.54,4900.0,33.9902,34.0238,33.9735,33.9986,4900.0
2009-01-07 12:50:00,40.53,40.55,40.47,40.48,18600.0,33.9902,34.007,33.9399,33.9483,18600.0
2009-01-07 12:55:00,40.47,40.47,40.42,40.43,2900.0,33.9399,33.9399,33.898,33.9064,2900.0
2009-01-07 13:00:00,40.43,40.47,40.43,40.46,12700.0,33.9064,33.9399,33.9064,33.9315,12700.0
2009-01-07 13:05:00,40.47,40.5,40.44,40.5,22700.0,33.9399,33.9651,33.9148,33.9651,22700.0
2009-01-07 13:10:00,40.5,40.51,40.46,40.48,5200.0,33.9651,33.9735,33.9315,33.9483,5200.0
2009-01-07 13:15:00,40.48,40.56,40.48,40.56,2300.0,33.9483,34.0154,33.9483,34.0154,2300.0
2009-01-07 13:20:00,40.54,40.55,40.49,40.49,6000.0,33.9986,34.007,33.9567,33.9567,6000.0
2009-01-07 13:25:00,40.49,40.54,40.49,40.53,18100.0,33.9567,33.9986,33.9567,33.9902,18100.0
2009-01-07 13:30:00,40.5,40.58,40.5,40.55,11900.0,33.9651,34.0322,33.9651,34.007,11900.0
2009-01-07 13:35:00,40.54,40.56,40.53,40.55,3200.0,33.9986,34.0154,33.9902,34.007,3200.0
2009-01-07 13:40:00,40.52,40.52,40.39,40.39,4700.0,33.9818,33.9818,33.8728,33.8728,4700.0
2009-01-07 13:45:00,40.39,40.4,40.32,40.38,24500.0,33.8728,33.8812,33.8141,33.8644,24500.0
2009-01-07 13:50:00,40.37,40.38,40.32,40.33,11000.0,33.8561,33.8644,33.8141,33.8225,11000.0
2009-01-07 13:55:00,40.32,40.32,40.22,40.22,19400.0,33.8141,33.8141,33.7303,33.7303,19400.0
2009-01-07 14:00:00,40.24,40.26,40.19,40.22,10000.0,33.747,33.7638,33.7051,33.7303,10000.0
2009-01-07 14:05:00,40.22,40.24,40.21,40.23,2200.0,33.7303,33.747,33.7219,33.7386,2200.0
2009-01-07 14:10:00,40.25,40.28,40.2,40.28,15100.0,33.7554,33.7806,33.7135,33.7806,15100.0
2009-01-07 14:15:00,40.26,40.28,40.15,40.15,18200.0,33.7638,33.7806,33.6715,33.6715,18200.0
2009-01-07 14:20:00,40.15,40.19,40.12,40.14,11500.0,33.6715,33.7051,33.6464,33.6632,11500.0
2009-01-07 14:25:00,40.15,40.21,40.11,40.16,12600.0,33.6715,33.7219,33.638,33.6799,12600.0
2009-01-07 14:30:00,40.15,40.19,40.08,40.12,12000.0,33.6715,33.7051,33.6128,33.6464,12000.0
2009-01-07 14:35:00,40.14,40.18,40.09,40.14,4000.0,33.6632,33.6967,33.6212,33.6632,4000.0
2009-01-07 14:40:00,40.12,40.21,40.07,40.17,8100.0,33.6464,33.7219,33.6045,33.6883,8100.0
2009-01-07 14:45:00,40.18,40.18,40.07,40.08,12600.0,33.6967,33.6967,33.6045,33.6128,12600.0
2009-01-07 14:50:00,40.06,40.12,40.04,40.12,16600.0,33.5961,33.6464,33.5793,33.6464,16600.0
2009-01-07 14:55:00,40.1,40.11,40.06,40.08,3600.0,33.6296,33.638,33.5961,33.6128,3600.0
2009-01-07 15:00:00,40.06,40.1,40.04,40.06,22000.0,33.5961,33.6296,33.5793,33.5961,22000.0
2009-01-07 15:05:00,40.06,40.06,39.92,39.92,26600.0,33.5961,33.5961,33.4787,33.4787,26600.0
2009-01-07 15:10:00,39.95,39.98,39.95,39.97,9600.0,33.5038,33.529,33.5038,33.5206,9600.0
2009-01-07 15:15:00,39.99,40.04,39.96,40.04,8100.0,33.5374,33.5793,33.5122,33.5793,8100.0
2009-01-07 15:20:00,40.07,40.12,40.03,40.1,17700.0,33.6045,33.6464,33.5709,33.6296,17700.0
2009-01-07 15:25:00,40.12,40.13,40.03,40.13,21400.0,33.6464,33.6548,33.5709,33.6548,21400.0
2009-01-07 15:30:00,40.13,40.17,40.11,40.11,20600.0,33.6548,33.6883,33.638,33.638,20600.0
2009-01-07 15:35:00,40.13,40.15,40.02,40.03,11800.0,33.6548,33.6715,33.5625,33.5709,11800.0
2009-01-07 15:40:00,40.03,40.07,40.0,40.06,9700.0,33.5709,33.6045,33.5458,33.5961,9700.0
2009-01-07 15:45:00,40.06,40.09,40.02,40.03,14600.0,33.5961,33.6212,33.5625,33.5709,14600.0
2009-01-07 15:50:00,40.02,40.05,39.98,40.05,10700.0,33.5625,33.5877,33.529,33.5877,10700.0
2009-01-07 15:55:00,40.04,40.2,40.04,40.2,22900.0,33.5793,33.7135,33.5793,33.7135,22900.0
2009-01-08 09:30:00,39.87,39.96,39.84,39.84,9600.0,33.4367,33.5122,33.4116,33.4116,9600.0
2009-01-08 09:35:00,39.82,39.87,39.78,39.81,4000.0,33.3948,33.4367,33.3613,33.3864,4000.0
2009-01-08 09:40:00,39.78,39.91,39.75,39.88,6800.0,33.3613,33.4703,33.3361,33.4451,6800.0
2009-01-08 09:45:00,39.87,39.87,39.75,39.75,5100.0,33.4367,33.4367,33.3361,33.3361,5100.0
2009-01-08 09:50:00,39.72,39.72,39.66,39.67,2300.0,33.3109,33.3109,33.2606,33.269,2300.0
2009-01-08 09:55:00,39.68,39.73,39.61,39.65,8900.0,33.2774,33.3193,33.2187,33.2522,8900.0
2009-01-08 10:00:00,39.66,39.69,39.63,39.65,12100.0,33.2606,33.2858,33.2355,33.2522,12100.0
2009-01-08 10:05:00,39.64,39.77,39.62,39.76,5000.0,33.2438,33.3529,33.2271,33.3445,5000.0
2009-01-08 10:10:00,39.74,39.78,39.68,39.69,5200.0,33.3277,33.3613,33.2774,33.2858,5200.0
2009-01-08 10:15:00,39.69,39.69,39.56,39.56,10500.0,33.2858,33.2858,33.1767,33.1767,10500.0
2009-01-08 10:20:00,39.58,39.67,39.58,39.65,8400.0,33.1935,33.269,33.1935,33.2522,8400.0
2009-01-08 10:25:00,39.62,39.77,39.61,39.74,39600.0,33.2271,33.3529,33.2187,33.3277,39600.0
2009-01-08 10:30:00,39.74,39.77,39.67,39.77,4400.0,33.3277,33.3529,33.269,33.3529,4400.0
2009-01-08 10:35:00,39.8,39.86,39.8,39.85,4800.0,33.378,33.4283,33.378,33.42,4800.0
2009-01-08 10:40:00,39.85,39.98,39.85,39.96,1800.0,33.42,33.529,33.42,33.5122,1800.0
2009-01-08 10:45:00,39.93,39.97,39.91,39.94,5400.0,33.487,33.5206,33.4703,33.4954,5400.0
2009-01-08 10:50:00,39.96,40.04,39.96,40.01,6900.0,33.5122,33.5793,33.5122,33.5541,6900.0
2009-01-08 10:55:00,39.97,39.97,39.92,39.95,3200.0,33.5206,33.5206,33.4787,33.5038,3200.0
2009-01-08 11:00:00,39.96,40.06,39.96,40.05,14900.0,33.5122,33.5961,33.5122,33.5877,14900.0
2009-01-08 11:05:00,40.06,40.09,39.94,39.95,18800.0,33.5961,33.6212,33.4954,33.5038,18800.0
2009-01-08 11:10:00,39.95,39.96,39.91,39.96,15400.0,33.5038,33.5122,33.4703,33.5122,15400.0
2009-01-08 11:15:00,39.96,40.0,39.96,39.97,8200.0,33.5122,33.5458,33.5122,33.5206,8200.0
2009-01-08 11:20:00,39.97,40.03,39.96,39.96,6100.0,33.5206,33.5709,33.5122,33.5122,6100.0
2009-01-08 11:25:00,39.96,39.96,39.83,39.83,4100.0,33.5122,33.5122,33.4032,33.4032,4100.0
2009-01-08 11:30:00,39.82,39.82,39.72,39.75,9300.0,33.3948,33.3948,33.3109,33.3361,9300.0
2009-01-08 11:35:00,39.75,39.82,39.75,39.82,5900.0,33.3361,33.3948,33.3361,33.3948,5900.0
2009-01-08 11:40:00,39.82,39.86,39.82,39.84,7000.0,33.3948,33.4283,33.3948,33.4116,7000.0
2009-01-08 11:45:00,39.87,39.87,39.79,39.83,3000.0,33.4367,33.4367,33.3696,33.4032,3000.0
2009-01-08 11:50:00,39.83,39.84,39.77,39.81,2500.0,33.4032,33.4116,33.3529,33.3864,2500.0
2009-01-08 11:55:00,39.76,39.79,39.71,39.76,23000.0,33.3445,33.3696,33.3025,33.3445,23000.0
2009-01-08 12:00:00,39.77,39.83,39.77,39.8,13500.0,33.3529,33.4032,33.3529,33.378,13500.0
2009-01-08 12:05:00,39.81,39.83,39.75,39.83,8600.0,33.3864,33.4032,33.3361,33.4032,8600.0
2009-01-08 12:10:00,39.84,39.94,39.84,39.9,2900.0,33.4116,33.4954,33.4116,33.4619,2900.0
2009-01-08 12:15:00,39.91,39.91,39.83,39.84,4300.0,33.4703,33.4703,33.4032,33.4116,4300.0
2009-01-08 12:20:00,39.84,39.85,39.82,39.82,2100.0,33.4116,33.42,33.3948,33.3948,2100.0
2009-01-08 12:25:00,39.82,39.83,39.81,39.81,7100.0,33.3948,33.4032,33.3864,33.3864,7100.0
2009-01-08 12:30:00,39.82,39.88,39.82,39.83,4900.0,33.3948,33.4451,33.3948,33.4032,4900.0
2009-01-08 12:35:00,39.8,39.81,39.8,39.81,1300.0,33.378,33.3864,33.378,33.3864,1300.0
2009-01-08 12:40:00,39.81,39.84,39.81,39.83,1300.0,33.3864,33.4116,33.3864,33.4032,1300.0
2009-01-08 12:45:00,39.9,39.93,39.89,39.91,5700.0,33.4619,33.487,33.4535,33.4703,5700.0
2009-01-08 12:50:00,39.92,39.99,39.91,39.94,17900.0,33.4787,33.5374,33.4703,33.4954,17900.0
2009-01-08 12:55:00,39.96,39.96,39.82,39.82,6100.0,33.5122,33.5122,33.3948,33.3948,6100.0
2009-01-08 13:00:00,39.82,39.83,39.78,39.83,4600.0,33.3948,33.4032,33.3613,33.4032,4600.0
2009-01-08 13:05:00,39.8,39.82,39.77,39.77,500.0,33.378,33.3948,33.3529,33.3529,500.0
2009-01-08 13:10:00,39.75,39.75,39.69,39.69,2800.0,33.3361,33.3361,33.2858,33.2858,2800.0
2009-01-08 13:15:00,39.68,39.73,39.66,39.66,11900.0,33.2774,33.3193,33.2606,33.2606,11900.0
2009-01-08 13:20:00,39.65,39.76,39.65,39.73,8100.0,33.2522,33.3445,33.2522,33.3193,8100.0
2009-01-08 13:25:00,39.74,39.75,39.66,39.68,14600.0,33.3277,33.3361,33.2606,33.2774,14600.0
2009-01-08 13:30:00,39.67,39.75,39.64,39.73,13400.0,33.269,33.3361,33.2438,33.3193,13400.0
2009-01-08 13:35:00,39.73,39.78,39.72,39.75,8400.0,33.3193,33.3613,33.3109,33.3361,8400.0
2009-01-08 13:40:00,39.74,39.74,39.72,39.73,5200.0,33.3277,33.3277,33.3109,33.3193,5200.0
2009-01-08 13:45:00,39.74,39.85,39.74,39.8,10200.0,33.3277,33.42,33.3277,33.378,10200.0
2009-01-08 13:50:00,39.81,39.81,39.77,39.78,5500.0,33.3864,33.3864,33.3529,33.3613,5500.0
2009-01-08 13:55:00,39.77,39.82,39.73,39.82,9900.0,33.3529,33.3948,33.3193,33.3948,9900.0
2009-01-08 14:00:00,39.83,39.83,39.77,39.78,6400.0,33.4032,33.4032,33.3529,33.3613,6400.0
2009-01-08 14:05:00,39.79,39.97,39.79,39.95,3100.0,33.3696,33.5206,33.3696,33.5038,3100.0
2009-01-08 14:10:00,39.96,39.97,39.91,39.97,16900.0,33.5122,33.5206,33.4703,33.5206,16900.0
2009-01-08 14:15:00,39.97,40.07,39.97,40.01,9000.0,33.5206,33.6045,33.5206,33.5541,9000.0
2009-01-08 14:20:00,40.01,40.02,39.94,39.94,1700.0,33.5541,33.5625,33.4954,33.4954,1700.0
2009-01-08 14:25:00,39.97,39.97,39.91,39.91,2800.0,33.5206,33.5206,33.4703,33.4703,2800.0
2009-01-08 14:30:00,39.92,39.92,39.82,39.82,3800.0,33.4787,33.4787,33.3948,33.3948,3800.0
2009-01-08 14:35:00,39.85,39.91,39.85,39.88,7500.0,33.42,33.4703,33.42,33.4451,7500.0
2009-01-08 14:40:00,39.91,40.07,39.88,40.06,9600.0,33.4703,33.6045,33.4451,33.5961,9600.0
2009-01-08 14:45:00,40.07,40.14,40.06,40.06,6100.0,33.6045,33.6632,33.5961,33.5961,6100.0
2009-01-08 14:50:00,40.05,40.19,40.05,40.15,9400.0,33.5877,33.7051,33.5877,33.6715,9400.0
2009-01-08 14:55:00,40.16,40.16,40.1,40.14,9000.0,33.6799,33.6799,33.6296,33.6632,9000.0
2009-01-08 15:00:00,40.15,40.22,40.1,40.11,20800.0,33.6715,33.7303,33.6296,33.638,20800.0
2009-01-08 15:05:00,40.1,40.13,40.05,40.1,11800.0,33.6296,33.6548,33.5877,33.6296,11800.0
2009-01-08 15:10:00,40.03,40.07,40.02,40.02,2300.0,33.5709,33.6045,33.5625,33.5625,2300.0
2009-01-08 15:15:00,40.02,40.08,40.01,40.06,4700.0,33.5625,33.6128,33.5541,33.5961,4700.0
2009-01-08 15:20:00,40.01,40.09,39.97,40.07,4400.0,33.5541,33.6212,33.5206,33.6045,4400.0
2009-01-08 15:25:00,40.08,40.09,40.02,40.08,17600.0,33.6128,33.6212,33.5625,33.6128,17600.0
2009-01-08 15:30:00,40.1,40.1,40.01,40.06,6100.0,33.6296,33.6296,33.5541,33.5961,6100.0
2009-01-08 15:35:00,40.06,40.08,39.95,40.03,11800.0,33.5961,33.6128,33.5038,33.5709,11800.0
2009-01-08 15:40:00,40.09,40.19,40.07,40.18,7900.0,33.6212,33.7051,33.6045,33.6967,7900.0
2009-01-08 15:45:00,40.17,40.23,40.14,40.2,14600.0,33.6883,33.7386,33.6632,33.7135,14600.0
2009-01-08 15:50:00,40.21,40.27,40.16,40.24,14900.0,33.7219,33.7722,33.6799,33.747,14900.0
2009-01-08 15:55:00,40.24,40.3,40.24,40.28,21600.0,33.747,33.7973,33.747,33.7806,21600.0
2009-01-09 09:30:00,40.35,40.36,40.23,40.24,25100.0,33.8393,33.8477,33.7386,33.747,25100.0
2009-01-09 09:35:00,40.11,40.12,40.04,40.05,3800.0,33.638,33.6464,33.5793,33.5877,3800.0
2009-01-09 09:40:00,40.04,40.05,39.82,39.86,13100.0,33.5793,33.5877,33.3948,33.4283,13100.0
2009-01-09 09:45:00,39.82,39.83,39.63,39.63,39200.0,33.3948,33.4032,33.2355,33.2355,39200.0
2009-01-09 09:50:00,39.61,39.61,39.47,39.5,17900.0,33.2187,33.2187,33.1013,33.1264,17900.0
2009-01-09 09:55:00,39.49,39.52,39.4,39.51,14900.0,33.118,33.1432,33.0426,33.1348,14900.0
2009-01-09 10:00:00,39.48,39.66,39.47,39.63,14800.0,33.1097,33.2606,33.1013,33.2355,14800.0
2009-01-09 10:05:00,39.62,39.64,39.58,39.64,3400.0,33.2271,33.2438,33.1935,33.2438,3400.0
2009-01-09 10:10:00,39.61,39.63,39.54,39.56,9600.0,33.2187,33.2355,33.16,33.1767,9600.0
2009-01-09 10:15:00,39.54,39.54,39.46,39.48,5900.0,33.16,33.16,33.0929,33.1097,5900.0
2009-01-09 10:20:00,39.46,39.59,39.45,39.54,6900.0,33.0929,33.2019,33.0845,33.16,6900.0
2009-01-09 10:25:00,39.55,39.56,39.48,39.5,5900.0,33.1684,33.1767,33.1097,33.1264,5900.0
2009-01-09 10:30:00,39.49,39.49,39.4,39.45,16200.0,33.118,33.118,33.0426,33.0845,16200.0
2009-01-09 10:35:00,39.45,39.5,39.36,39.49,9400.0,33.0845,33.1264,33.009,33.118,9400.0
2009-01-09 10:40:00,39.49,39.52,39.44,39.52,6600.0,33.118,33.1432,33.0761,33.1432,6600.0
2009-01-09 10:45:00,39.53,39.58,39.5,39.58,16900.0,33.1516,33.1935,33.1264,33.1935,16900.0
2009-01-09 10:50:00,39.58,39.62,39.51,39.61,5700.0,33.1935,33.2271,33.1348,33.2187,5700.0
2009-01-09 10:55:00,39.61,39.61,39.55,39.58,2800.0,33.2187,33.2187,33.1684,33.1935,2800.0
2009-01-09 11:00:00,39.56,39.59,39.53,39.59,4200.0,33.1767,33.2019,33.1516,33.2019,4200.0
2009-01-09 11:05:00,39.6,39.67,39.6,39.64,8800.0,33.2103,33.269,33.2103,33.2438,8800.0
2009-01-09 11:10:00,39.63,39.63,39.58,39.61,5900.0,33.2355,33.2355,33.1935,33.2187,5900.0
2009-01-09 11:15:00,39.62,39.62,39.54,39.56,2700.0,33.2271,33.2271,33.16,33.1767,2700.0
2009-01-09 11:20:00,39.63,39.76,39.63,39.73,10900.0,33.2355,33.3445,33.2355,33.3193,10900.0
2009-01-09 11:25:00,39.76,39.76,39.71,39.71,2500.0,33.3445,33.3445,33.3025,33.3025,2500.0
2009-01-09 11:30:00,39.7,39.71,39.67,39.69,5900.0,33.2942,33.3025,33.269,33.2858,5900.0
2009-01-09 11:35:00,39.67,39.69,39.65,39.69,2300.0,33.269,33.2858,33.2522,33.2858,2300.0
2009-01-09 11:40:00,39.68,39.68,39.55,39.55,2900.0,33.2774,33.2774,33.1684,33.1684,2900.0
2009-01-09 11:45:00,39.56,39.59,39.53,39.57,3000.0,33.1767,33.2019,33.1516,33.1851,3000.0
2009-01-09 11:50:00,39.58,39.58,39.52,39.55,8800.0,33.1935,33.1935,33.1432,33.1684,8800.0
2009-01-09 11:55:00,39.57,39.65,39.57,39.64,18100.0,33.1851,33.2522,33.1851,33.2438,18100.0
2009-01-09 12:00:00,39.63,39.68,39.63,39.67,2500.0,33.2355,33.2774,33.2355,33.269,2500.0
2009-01-09 12:05:00,39.68,39.78,39.68,39.77,5700.0,33.2774,33.3613,33.2774,33.3529,5700.0
2009-01-09 12:10:00,39.79,39.79,39.71,39.71,5500.0,33.3696,33.3696,33.3025,33.3025,5500.0
2009-01-09 12:15:00,39.67,39.67,39.65,39.65,3600.0,33.269,33.269,33.2522,33.2522,3600.0
2009-01-09 12:20:00,39.67,39.67,39.62,39.67,10800.0,33.269,33.269,33.2271,33.269,10800.0
2009-01-09 12:25:00,39.67,39.7,39.63,39.63,9000.0,33.269,33.2942,33.2355,33.2355,9000.0
2009-01-09 12:30:00,39.61,39.67,39.6,39.67,11600.0,33.2187,33.269,33.2103,33.269,11600.0
2009-01-09 12:35:00,39.68,39.71,39.64,39.66,12100.0,33.2774,33.3025,33.2438,33.2606,12100.0
2009-01-09 12:40:00,39.66,39.66,39.58,39.59,7100.0,33.2606,33.2606,33.1935,33.2019,7100.0
2009-01-09 12:45:00,39.59,39.63,39.58,39.61,6400.0,33.2019,33.2355,33.1935,33.2187,6400.0
2009-01-09 12:50:00,39.62,39.65,39.61,39.65,1600.0,33.2271,33.2522,33.2187,33.2522,1600.0
2009-01-09 12:55:00,39.65,39.66,39.62,39.63,3900.0,33.2522,33.2606,33.2271,33.2355,3900.0
2009-01-09 13:00:00,39.64,39.76,39.63,39.72,15900.0,33.2438,33.3445,33.2355,33.3109,15900.0
2009-01-09 13:05:00,39.74,39.74,39.56,39.59,10200.0,33.3277,33.3277,33.1767,33.2019,10200.0
2009-01-09 13:10:00,39.57,39.63,39.57,39.62,1500.0,33.1851,33.2355,33.1851,33.2271,1500.0
2009-01-09 13:15:00,39.61,39.61,39.51,39.59,17300.0,33.2187,33.2187,33.1348,33.2019,17300.0
2009-01-09 13:20:00,39.58,39.59,39.53,39.57,27500.0,33.1935,33.2019,33.1516,33.1851,27500.0
2009-01-09 13:25:00,39.59,39.59,39.56,39.58,6200.0,33.2019,33.2019,33.1767,33.1935,6200.0
2009-01-09 13:30:00,39.56,39.59,39.53,39.59,3300.0,33.1767,33.2019,33.1516,33.2019,3300.0
2009-01-09 13:35:00,39.59,39.66,39.59,39.61,4600.0,33.2019,33.2606,33.2019,33.2187,4600.0
2009-01-09 13:40:00,39.62,39.71,39.62,39.65,11600.0,33.2271,33.3025,33.2271,33.2522,11600.0
2009-01-09 13:45:00,39.65,39.69,39.65,39.68,2700.0,33.2522,33.2858,33.2522,33.2774,2700.0
2009-01-09 13:50:00,39.67,39.67,39.62,39.63,2700.0,33.269,33.269,33.2271,33.2355,2700.0
2009-01-09 13:55:00,39.6,39.61,39.56,39.57,1200.0,33.2103,33.2187,33.1767,33.1851,1200.0
2009-01-09 14:00:00,39.59,39.69,39.59,39.67,3100.0,33.2019,33.2858,33.2019,33.269,3100.0
2009-01-09 14:05:00,39.69,39.74,39.69,39.74,6400.0,33.2858,33.3277,33.2858,33.3277,6400.0
2009-01-09 14:10:00,39.72,39.74,39.67,39.7,7100.0,33.3109,33.3277,33.269,33.2942,7100.0
2009-01-09 14:15:00,39.68,39.82,39.68,39.79,15000.0,33.2774,33.3948,33.2774,33.3696,15000.0
2009-01-09 14:20:00,39.78,39.81,39.75,39.75,5200.0,33.3613,33.3864,33.3361,33.3361,5200.0
2009-01-09 14:25:00,39.74,39.76,39.69,39.72,9200.0,33.3277,33.3445,33.2858,33.3109,9200.0
2009-01-09 14:30:00,39.74,39.87,39.73,39.87,7600.0,33.3277,33.4367,33.3193,33.4367,7600.0
2009-01-09 14:35:00,39.84,39.86,39.81,39.83,24300.0,33.4116,33.4283,33.3864,33.4032,24300.0
2009-01-09 14:40:00,39.83,39.86,39.77,39.86,12300.0,33.4032,33.4283,33.3529,33.4283,12300.0
2009-01-09 14:45:00,39.86,39.92,39.86,39.86,19800.0,33.4283,33.4787,33.4283,33.4283,19800.0
2009-01-09 14:50:00,39.79,39.81,39.78,39.8,11500.0,33.3696,33.3864,33.3613,33.378,11500.0
2009-01-09 14:55:00,39.82,39.85,39.79,39.81,14300.0,33.3948,33.42,33.3696,33.3864,14300.0
2009-01-09 15:00:00,39.81,39.87,39.78,39.83,13400.0,33.3864,33.4367,33.3613,33.4032,13400.0
2009-01-09 15:05:00,39.88,39.89,39.69,39.69,10900.0,33.4451,33.4535,33.2858,33.2858,10900.0
2009-01-09 15:10:00,39.69,39.69,39.62,39.68,32000.0,33.2858,33.2858,33.2271,33.2774,32000.0
2009-01-09 15:15:00,39.67,39.69,39.62,39.69,5800.0,33.269,33.2858,33.2271,33.2858,5800.0
2009-01-09 15:20:00,39.66,39.7,39.62,39.64,7600.0,33.2606,33.2942,33.2271,33.2438,7600.0
2009-01-09 15:25:00,39.61,39.67,39.52,39.66,18000.0,33.2187,33.269,33.1432,33.2606,18000.0
2009-01-09 15:30:00,39.67,39.73,39.65,39.69,8200.0,33.269,33.3193,33.2522,33.2858,8200.0
2009-01-09 15:35:00,39.69,39.8,39.67,39.76,6100.0,33.2858,33.378,33.269,33.3445,6100.0
2009-01-09 15:40:00,39.74,39.75,39.63,39.67,16000.0,33.3277,33.3361,33.2355,33.269,16000.0
2009-01-09 15:45:00,39.68,39.68,39.53,39.53,5600.0,33.2774,33.2774,33.1516,33.1516,5600.0
2009-01-09 15:50:00,39.54,39.6,39.35,39.41,11200.0,33.16,33.2103,33.0006,33.051,11200.0
2009-01-09 15:55:00,39.43,39.48,39.38,39.45,16100.0,33.0677,33.1097,33.0258,33.0845,16100.0
2009-01-12 09:30:00,39.43,39.46,39.29,39.3,25400.0,33.0677,33.0929,32.9503,32.9587,25400.0
2009-01-12 09:35:00,39.29,39.35,39.26,39.27,33200.0,32.9503,33.0006,32.9252,32.9335,33200.0
2009-01-12 09:40:00,39.26,39.3,39.05,39.05,119600.0,32.9252,32.9587,32.749,32.749,119600.0
2009-01-12 09:45:00,39.06,39.12,39.03,39.11,153000.0,32.7574,32.8077,32.7323,32.7994,153000.0
2009-01-12 09:50:00,39.1,39.12,39.04,39.11,46600.0,32.791,32.8077,32.7407,32.7994,46600.0
2009-01-12 09:55:00,39.11,39.17,39.1,39.17,187000.0,32.7994,32.8497,32.791,32.8497,187000.0
2009-01-12 10:00:00,39.17,39.18,39.06,39.08,120000.0,32.8497,32.8581,32.7574,32.7742,120000.0
2009-01-12 10:05:00,39.09,39.12,38.99,39.03,23700.0,32.7826,32.8077,32.6987,32.7323,23700.0
2009-01-12 10:10:00,39.03,39.05,38.98,39.0,32600.0,32.7323,32.749,32.6903,32.7071,32600.0
2009-01-12 10:15:00,38.99,39.04,38.94,38.96,27700.0,32.6987,32.7407,32.6568,32.6736,27700.0
2009-01-12 10:20:00,38.95,38.99,38.89,38.91,15000.0,32.6652,32.6987,32.6149,32.6316,15000.0
2009-01-12 10:25:00,38.93,38.99,38.92,38.99,2300.0,32.6484,32.6987,32.64,32.6987,2300.0
2009-01-12 10:30:00,39.0,39.05,38.99,39.01,4400.0,32.7071,32.749,32.6987,32.7155,4400.0
2009-01-12 10:35:00,39.01,39.07,39.01,39.06,2400.0,32.7155,32.7658,32.7155,32.7574,2400.0
2009-01-12 10:40:00,39.07,39.12,39.06,39.08,20000.0,32.7658,32.8077,32.7574,32.7742,20000.0
2009-01-12 10:45:00,39.09,39.11,39.05,39.06,23900.0,32.7826,32.7994,32.749,32.7574,23900.0
2009-01-12 10:50:00,39.06,39.08,39.04,39.06,2700.0,32.7574,32.7742,32.7407,32.7574,2700.0
2009-01-12 10:55:00,39.07,39.07,39.03,39.03,3900.0,32.7658,32.7658,32.7323,32.7323,3900.0
2009-01-12 11:00:00,39.01,39.03,39.01,39.01,2300.0,32.7155,32.7323,32.7155,32.7155,2300.0
2009-01-12 11:05:00,39.0,39.05,38.93,38.97,13700.0,32.7071,32.749,32.6484,32.6819,13700.0
2009-01-12 11:10:00,38.96,38.96,38.92,38.92,2000.0,32.6736,32.6736,32.64,32.64,2000.0
2009-01-12 11:15:00,38.93,38.96,38.93,38.94,4900.0,32.6484,32.6736,32.6484,32.6568,4900.0
2009-01-12 11:20:00,38.93,38.95,38.88,38.95,11900.0,32.6484,32.6652,32.6065,32.6652,11900.0
2009-01-12 11:25:00,38.94,38.94,38.88,38.9,10300.0,32.6568,32.6568,32.6065,32.6232,10300.0
2009-01-12 11:30:00,38.91,38.92,38.85,38.85,6300.0,32.6316,32.64,32.5813,32.5813,6300.0
2009-01-12 11:35:00,38.83,38.84,38.77,38.83,13200.0,32.5645,32.5729,32.5142,32.5645,13200.0
2009-01-12 11:40:00,38.83,38.84,38.79,38.81,7300.0,32.5645,32.5729,32.531,32.5478,7300.0
2009-01-12 11:45:00,38.8,38.82,38.78,38.8,5700.0,32.5394,32.5562,32.5226,32.5394,5700.0
2009-01-12 11:50:00,38.79,38.83,38.78,38.81,6000.0,32.531,32.5645,32.5226,32.5478,6000.0
2009-01-12 11:55:00,38.82,38.83,38.76,38.77,8600.0,32.5562,32.5645,32.5058,32.5142,8600.0
2009-01-12 12:00:00,38.76,38.76,38.72,38.74,19200.0,32.5058,32.5058,32.4723,32.4891,19200.0
2009-01-12 12:05:00,38.73,38.8,38.73,38.8,7300.0,32.4807,32.5394,32.4807,32.5394,7300.0
2009-01-12 12:10:00,38.77,38.86,38.77,38.86,2600.0,32.5142,32.5897,32.5142,32.5897,2600.0
2009-01-12 12:15:00,38.88,38.88,38.85,38.86,5100.0,32.6065,32.6065,32.5813,32.5897,5100.0
2009-01-12 12:20:00,38.86,38.87,38.81,38.83,6400.0,32.5897,32.5981,32.5478,32.5645,6400.0
2009-01-12 12:25:00,38.84,38.85,38.82,38.83,4600.0,32.5729,32.5813,32.5562,32.5645,4600.0
2009-01-12 12:30:00,38.84,38.91,38.83,38.91,5100.0,32.5729,32.6316,32.5645,32.6316,5100.0
2009-01-12 12:35:00,38.9,38.92,38.88,38.88,1500.0,32.6232,32.64,32.6065,32.6065,1500.0
2009-01-12 12:40:00,38.91,38.91,38.88,38.88,2200.0,32.6316,32.6316,32.6065,32.6065,2200.0
2009-01-12 12:45:00,38.87,38.87,38.83,38.85,3600.0,32.5981,32.5981,32.5645,32.5813,3600.0
2009-01-12 12:50:00,38.85,38.85,38.82,38.84,1600.0,32.5813,32.5813,32.5562,32.5729,1600.0
2009-01-12 12:55:00,38.82,38.83,38.81,38.83,3500.0,32.5562,32.5645,32.5478,32.5645,3500.0
2009-01-12 13:00:00,38.82,38.82,38.82,38.82,1200.0,32.5562,32.5562,32.5562,32.5562,1200.0
2009-01-12 13:05:00,38.81,38.85,38.8,38.85,6500.0,32.5478,32.5813,32.5394,32.5813,6500.0
2009-01-12 13:10:00,38.88,38.93,38.88,38.92,10500.0,32.6065,32.6484,32.6065,32.64,10500.0
2009-01-12 13:15:00,38.9,38.91,38.88,38.9,7700.0,32.6232,32.6316,32.6065,32.6232,7700.0
2009-01-12 13:20:00,38.89,38.89,38.86,38.87,5000.0,32.6149,32.6149,32.5897,32.5981,5000.0
2009-01-12 13:25:00,38.87,38.87,38.86,38.86,1400.0,32.5981,32.5981,32.5897,32.5897,1400.0
2009-01-12 13:30:00,38.86,38.86,38.82,38.82,1800.0,32.5897,32.5897,32.5562,32.5562,1800.0
2009-01-12 13:35:00,38.85,38.85,38.82,38.82,1800.0,32.5813,32.5813,32.5562,32.5562,1800.0
2009-01-12 13:40:00,38.81,38.85,38.8,38.85,4400.0,32.5478,32.5813,32.5394,32.5813,4400.0
2009-01-12 13:45:00,38.89,38.95,38.89,38.93,10000.0,32.6149,32.6652,32.6149,32.6484,10000.0
2009-01-12 13:50:00,38.93,38.94,38.91,38.94,3700.0,32.6484,32.6568,32.6316,32.6568,3700.0
2009-01-12 13:55:00,38.93,38.94,38.83,38.83,9200.0,32.6484,32.6568,32.5645,32.5645,9200.0
2009-01-12 14:00:00,38.82,38.82,38.7,38.71,11700.0,32.5562,32.5562,32.4555,32.4639,11700.0
2009-01-12 14:05:00,38.7,38.73,38.68,38.68,3400.0,32.4555,32.4807,32.4387,32.4387,3400.0
2009-01-12 14:10:00,38.7,38.73,38.68,38.71,56400.0,32.4555,32.4807,32.4387,32.4639,56400.0
2009-01-12 14:15:00,38.71,38.75,38.7,38.71,5600.0,32.4639,32.4974,32.4555,32.4639,5600.0
2009-01-12 14:20:00,38.72,38.72,38.67,38.72,12200.0,32.4723,32.4723,32.4304,32.4723,12200.0
2009-01-12 14:25:00,38.71,38.71,38.69,38.7,6300.0,32.4639,32.4639,32.4471,32.4555,6300.0
2009-01-12 14:30:00,38.67,38.68,38.57,38.57,7500.0,32.4304,32.4387,32.3465,32.3465,7500.0
2009-01-12 14:35:00,38.57,38.65,38.57,38.62,8900.0,32.3465,32.4136,32.3465,32.3884,8900.0
2009-01-12 14:40:00,38.61,38.61,38.5,38.5,16600.0,32.38,32.38,32.2878,32.2878,16600.0
2009-01-12 14:45:00,38.51,38.54,38.48,38.52,20000.0,32.2962,32.3213,32.271,32.3046,20000.0
2009-01-12 14:50:00,38.53,38.62,38.53,38.6,14100.0,32.3129,32.3884,32.3129,32.3717,14100.0
2009-01-12 14:55:00,38.58,38.64,38.57,38.57,13000.0,32.3549,32.4052,32.3465,32.3465,13000.0
2009-01-12 15:00:00,38.58,38.67,38.58,38.64,17300.0,32.3549,32.4304,32.3549,32.4052,17300.0
2009-01-12 15:05:00,38.64,38.66,38.51,38.56,15700.0,32.4052,32.422,32.2962,32.3381,15700.0
2009-01-12 15:10:00,38.56,38.56,38.49,38.5,8400.0,32.3381,32.3381,32.2794,32.2878,8400.0
2009-01-12 15:15:00,38.49,38.57,38.47,38.52,23000.0,32.2794,32.3465,32.2626,32.3046,23000.0
2009-01-12 15:20:00,38.5,38.69,38.48,38.65,27500.0,32.2878,32.4471,32.271,32.4136,27500.0
2009-01-12 15:25:00,38.64,38.65,38.58,38.61,10400.0,32.4052,32.4136,32.3549,32.38,10400.0
2009-01-12 15:30:00,38.58,38.64,38.5,38.51,102300.0,32.3549,32.4052,32.2878,32.2962,102300.0
2009-01-12 15:35:00,38.48,38.56,38.46,38.52,7000.0,32.271,32.3381,32.2542,32.3046,7000.0
2009-01-12 15:40:00,38.52,38.55,38.44,38.55,7100.0,32.3046,32.3297,32.2375,32.3297,7100.0
2009-01-12 15:45:00,38.57,38.67,38.54,38.65,45800.0,32.3465,32.4304,32.3213,32.4136,45800.0
2009-01-12 15:50:00,38.65,38.76,38.65,38.71,14000.0,32.4136,32.5058,32.4136,32.4639,14000.0
2009-01-12 15:55:00,38.71,38.72,38.66,38.67,14100.0,32.4639,32.4723,32.422,32.4304,14100.0
2009-01-13 09:30:00,38.61,38.62,38.44,38.51,38800.0,32.38,32.3884,32.2375,32.2962,38800.0
2009-01-13 09:35:00,38.57,38.68,38.57,38.62,4800.0,32.3465,32.4387,32.3465,32.3884,4800.0
2009-01-13 09:40:00,38.59,38.8,38.59,38.8,7100.0,32.3633,32.5394,32.3633,32.5394,7100.0
2009-01-13 09:45:00,38.87,38.95,38.84,38.9,7800.0,32.5981,32.6652,32.5729,32.6232,7800.0
2009-01-13 09:50:00,38.9,38.99,38.86,38.93,6600.0,32.6232,32.6987,32.5897,32.6484,6600.0
2009-01-13 09:55:00,39.0,39.03,38.92,38.95,7300.0,32.7071,32.7323,32.64,32.6652,7300.0
2009-01-13 10:00:00,38.99,39.03,38.88,38.9,34300.0,32.6987,32.7323,32.6065,32.6232,34300.0
2009-01-13 10:05:00,38.91,39.03,38.91,38.99,11900.0,32.6316,32.7323,32.6316,32.6987,11900.0
2009-01-13 10:10:00,38.99,39.05,38.93,39.0,4700.0,32.6987,32.749,32.6484,32.7071,4700.0
2009-01-13 10:15:00,39.03,39.05,38.9,38.94,5600.0,32.7323,32.749,32.6232,32.6568,5600.0
2009-01-13 10:20:00,38.93,38.93,38.81,38.82,2800.0,32.6484,32.6484,32.5478,32.5562,2800.0
2009-01-13 10:25:00,38.82,38.84,38.79,38.83,4300.0,32.5562,32.5729,32.531,32.5645,4300.0
2009-01-13 10:30:00,38.83,38.83,38.71,38.74,8100.0,32.5645,32.5645,32.4639,32.4891,8100.0
2009-01-13 10:35:00,38.72,38.76,38.68,38.76,20100.0,32.4723,32.5058,32.4387,32.5058,20100.0
2009-01-13 10:40:00,38.77,38.81,38.72,38.72,3100.0,32.5142,32.5478,32.4723,32.4723,3100.0
2009-01-13 10:45:00,38.72,38.87,38.72,38.87,9000.0,32.4723,32.5981,32.4723,32.5981,9000.0
2009-01-13 10:50:00,38.84,38.96,38.84,38.95,2100.0,32.5729,32.6736,32.5729,32.6652,2100.0
2009-01-13 10:55:00,38.99,38.99,38.91,38.92,11200.0,32.6987,32.6987,32.6316,32.64,11200.0
2009-01-13 11:00:00,38.92,38.92,38.84,38.85,4600.0,32.64,32.64,32.5729,32.5813,4600.0
2009-01-13 11:05:00,38.86,39.0,38.86,38.98,3900.0,32.5897,32.7071,32.5897,32.6903,3900.0
2009-01-13 11:10:00,38.92,38.92,38.84,38.89,2800.0,32.64,32.64,32.5729,32.6149,2800.0
2009-01-13 11:15:00,38.87,38.87,38.81,38.85,3100.0,32.5981,32.5981,32.5478,32.5813,3100.0
2009-01-13 11:20:00,38.83,38.83,38.75,38.78,8800.0,32.5645,32.5645,32.4974,32.5226,8800.0
2009-01-13 11:25:00,38.77,38.93,38.77,38.93,11300.0,32.5142,32.6484,32.5142,32.6484,11300.0
2009-01-13 11:30:00,38.93,39.0,38.89,38.99,12000.0,32.6484,32.7071,32.6149,32.6987,12000.0
2009-01-13 11:35:00,38.97,39.02,38.96,38.97,4400.0,32.6819,32.7239,32.6736,32.6819,4400.0
2009-01-13 11:40:00,38.96,39.03,38.93,38.93,12400.0,32.6736,32.7323,32.6484,32.6484,12400.0
2009-01-13 11:45:00,38.92,38.93,38.86,38.89,9500.0,32.64,32.6484,32.5897,32.6149,9500.0
2009-01-13 11:50:00,38.89,38.94,38.87,38.87,10600.0,32.6149,32.6568,32.5981,32.5981,10600.0
2009-01-13 11:55:00,38.88,39.01,38.84,38.97,18400.0,32.6065,32.7155,32.5729,32.6819,18400.0
2009-01-13 12:00:00,39.0,39.02,38.95,39.0,6700.0,32.7071,32.7239,32.6652,32.7071,6700.0
2009-01-13 12:05:00,38.99,38.99,38.92,38.94,6500.0,32.6987,32.6987,32.64,32.6568,6500.0
2009-01-13 12:10:00,38.93,38.93,38.89,38.91,3800.0,32.6484,32.6484,32.6149,32.6316,3800.0
2009-01-13 12:15:00,38.91,38.91,38.84,38.84,8100.0,32.6316,32.6316,32.5729,32.5729,8100.0
2009-01-13 12:20:00,38.84,38.91,38.84,38.88,16800.0,32.5729,32.6316,32.5729,32.6065,16800.0
2009-01-13 12:25:00,38.88,38.89,38.84,38.86,5700.0,32.6065,32.6149,32.5729,32.5897,5700.0
2009-01-13 12:30:00,38.84,38.91,38.84,38.89,14800.0,32.5729,32.6316,32.5729,32.6149,14800.0
2009-01-13 12:35:00,38.92,38.95,38.89,38.93,3700.0,32.64,32.6652,32.6149,32.6484,3700.0
2009-01-13 12:40:00,38.91,38.91,38.83,38.83,1300.0,32.6316,32.6316,32.5645,32.5645,1300.0
2009-01-13 12:45:00,38.79,38.83,38.79,38.83,1400.0,32.531,32.5645,32.531,32.5645,1400.0
2009-01-13 12:50:00,38.85,38.88,38.85,38.86,3900.0,32.5813,32.6065,32.5813,32.5897,3900.0
2009-01-13 12:55:00,38.85,38.85,38.78,38.78,2100.0,32.5813,32.5813,32.5226,32.5226,2100.0
2009-01-13 13:00:00,38.78,38.8,38.72,38.72,7800.0,32.5226,32.5394,32.4723,32.4723,7800.0
2009-01-13 13:05:00,38.72,38.78,38.72,38.77,7700.0,32.4723,32.5226,32.4723,32.5142,7700.0
2009-01-13 13:10:00,38.79,38.79,38.77,38.78,3200.0,32.531,32.531,32.5142,32.5226,3200.0
2009-01-13 13:15:00,38.79,38.79,38.73,38.73,5800.0,32.531,32.531,32.4807,32.4807,5800.0
2009-01-13 13:20:00,38.69,38.69,38.61,38.64,13800.0,32.4471,32.4471,32.38,32.4052,13800.0
2009-01-13 13:25:00,38.65,38.66,38.63,38.66,1700.0,32.4136,32.422,32.3968,32.422,1700.0
2009-01-13 13:30:00,38.65,38.67,38.62,38.66,9400.0,32.4136,32.4304,32.3884,32.422,9400.0
2009-01-13 13:35:00,38.68,38.69,38.66,38.66,5000.0,32.4387,32.4471,32.422,32.422,5000.0
2009-01-13 13:40:00,38.65,38.65,38.53,38.56,6100.0,32.4136,32.4136,32.3129,32.3381,6100.0
2009-01-13 13:45:00,38.57,38.57,38.5,38.51,2100.0,32.3465,32.3465,32.2878,32.2962,2100.0
2009-01-13 13:50:00,38.51,38.54,38.49,38.5,6700.0,32.2962,32.3213,32.2794,32.2878,6700.0
2009-01-13 13:55:00,38.51,38.51,38.43,38.45,4100.0,32.2962,32.2962,32.2291,32.2459,4100.0
2009-01-13 14:00:00,38.47,38.52,38.46,38.49,5700.0,32.2626,32.3046,32.2542,32.2794,5700.0
2009-01-13 14:05:00,38.5,38.58,38.5,38.55,3300.0,32.2878,32.3549,32.2878,32.3297,3300.0
2009-01-13 14:10:00,38.53,38.61,38.53,38.61,10200.0,32.3129,32.38,32.3129,32.38,10200.0
2009-01-13 14:15:00,38.61,38.61,38.53,38.54,5900.0,32.38,32.38,32.3129,32.3213,5900.0
2009-01-13 14:20:00,38.54,38.55,38.46,38.47,10700.0,32.3213,32.3297,32.2542,32.2626,10700.0
2009-01-13 14:25:00,38.47,38.47,38.38,38.43,6300.0,32.2626,32.2626,32.1871,32.2291,6300.0
2009-01-13 14:30:00,38.44,38.65,38.44,38.63,8400.0,32.2375,32.4136,32.2375,32.3968,8400.0
2009-01-13 14:35:00,38.63,38.69,38.6,38.65,9900.0,32.3968,32.4471,32.3717,32.4136,9900.0
2009-01-13 14:40:00,38.68,38.76,38.65,38.7,4400.0,32.4387,32.5058,32.4136,32.4555,4400.0
2009-01-13 14:45:00,38.67,38.87,38.67,38.79,11200.0,32.4304,32.5981,32.4304,32.531,11200.0
2009-01-13 14:50:00,38.77,38.82,38.74,38.77,8100.0,32.5142,32.5562,32.4891,32.5142,8100.0
2009-01-13 14:55:00,38.81,38.88,38.68,38.69,25200.0,32.5478,32.6065,32.4387,32.4471,25200.0
2009-01-13 15:00:00,38.68,38.68,38.58,38.63,18600.0,32.4387,32.4387,32.3549,32.3968,18600.0
2009-01-13 15:05:00,38.61,38.61,38.42,38.42,21700.0,32.38,32.38,32.2207,32.2207,21700.0
2009-01-13 15:10:00,38.46,38.55,38.46,38.52,28500.0,32.2542,32.3297,32.2542,32.3046,28500.0
2009-01-13 15:15:00,38.52,38.64,38.46,38.59,11600.0,32.3046,32.4052,32.2542,32.3633,11600.0
2009-01-13 15:20:00,38.55,38.73,38.53,38.69,11200.0,32.3297,32.4807,32.3129,32.4471,11200.0
2009-01-13 15:25:00,38.68,38.72,38.62,38.68,11100.0,32.4387,32.4723,32.3884,32.4387,11100.0
2009-01-13 15:30:00,38.72,38.75,38.49,38.72,15600.0,32.4723,32.4974,32.2794,32.4723,15600.0
2009-01-13 15:35:00,38.71,38.8,38.69,38.8,15700.0,32.4639,32.5394,32.4471,32.5394,15700.0
2009-01-13 15:40:00,38.78,38.91,38.76,38.85,51700.0,32.5226,32.6316,32.5058,32.5813,51700.0
2009-01-13 15:45:00,38.84,38.88,38.75,38.86,14900.0,32.5729,32.6065,32.4974,32.5897,14900.0
2009-01-13 15:50:00,38.92,38.92,38.79,38.81,23000.0,32.64,32.64,32.531,32.5478,23000.0
2009-01-13 15:55:00,38.79,38.84,38.74,38.77,11600.0,32.531,32.5729,32.4891,32.5142,11600.0
2009-01-14 09:30:00,38.13,38.22,38.12,38.19,14200.0,31.9775,32.053,31.9691,32.0278,14200.0
2009-01-14 09:35:00,38.21,38.27,38.1,38.1,20000.0,32.0446,32.0949,31.9523,31.9523,20000.0
2009-01-14 09:40:00,38.09,38.19,37.94,37.95,18800.0,31.9439,32.0278,31.8181,31.8265,18800.0
2009-01-14 09:45:00,37.88,37.91,37.84,37.91,6900.0,31.7678,31.793,31.7343,31.793,6900.0
2009-01-14 09:50:00,37.94,37.94,37.82,37.94,8300.0,31.8181,31.8181,31.7175,31.8181,8300.0
2009-01-14 09:55:00,37.95,37.96,37.9,37.94,2700.0,31.8265,31.8349,31.7846,31.8181,2700.0
2009-01-14 10:00:00,37.87,37.99,37.84,37.96,9800.0,31.7594,31.8601,31.7343,31.8349,9800.0
2009-01-14 10:05:00,37.95,37.99,37.94,37.94,3800.0,31.8265,31.8601,31.8181,31.8181,3800.0
2009-01-14 10:10:00,37.93,37.97,37.8,37.8,14300.0,31.8098,31.8433,31.7007,31.7007,14300.0
2009-01-14 10:15:00,37.79,37.8,37.72,37.72,5900.0,31.6923,31.7007,31.6336,31.6336,5900.0
2009-01-14 10:20:00,37.72,37.8,37.71,37.8,13700.0,31.6336,31.7007,31.6253,31.7007,13700.0
2009-01-14 10:25:00,37.81,37.81,37.76,37.79,3300.0,31.7091,31.7091,31.6672,31.6923,3300.0
2009-01-14 10:30:00,37.77,37.77,37.65,37.66,7400.0,31.6756,31.6756,31.5749,31.5833,7400.0
2009-01-14 10:35:00,37.64,37.65,37.54,37.61,15100.0,31.5666,31.5749,31.4827,31.5414,15100.0
2009-01-14 10:40:00,37.56,37.57,37.45,37.45,13500.0,31.4995,31.5078,31.4072,31.4072,13500.0
2009-01-14 10:45:00,37.44,37.54,37.42,37.51,10900.0,31.3988,31.4827,31.3821,31.4575,10900.0
2009-01-14 10:50:00,37.51,37.51,37.45,37.47,14100.0,31.4575,31.4575,31.4072,31.424,14100.0
2009-01-14 10:55:00,37.49,37.57,37.44,37.55,9300.0,31.4408,31.5078,31.3988,31.4911,9300.0
2009-01-14 11:00:00,37.53,37.56,37.52,37.55,5300.0,31.4743,31.4995,31.4659,31.4911,5300.0
2009-01-14 11:05:00,37.53,37.56,37.47,37.47,5400.0,31.4743,31.4995,31.424,31.424,5400.0
2009-01-14 11:10:00,37.47,37.47,37.37,37.42,8100.0,31.424,31.424,31.3401,31.3821,8100.0
2009-01-14 11:15:00,37.42,37.51,37.4,37.51,4900.0,31.3821,31.4575,31.3653,31.4575,4900.0
2009-01-14 11:20:00,37.53,37.59,37.53,37.59,6600.0,31.4743,31.5246,31.4743,31.5246,6600.0
2009-01-14 11:25:00,37.61,37.64,37.6,37.6,6500.0,31.5414,31.5666,31.533,31.533,6500.0
2009-01-14 11:30:00,37.61,37.63,37.6,37.6,3800.0,31.5414,31.5582,31.533,31.533,3800.0
2009-01-14 11:35:00,37.61,37.62,37.56,37.57,6000.0,31.5414,31.5498,31.4995,31.5078,6000.0
2009-01-14 11:40:00,37.61,37.64,37.57,37.57,5900.0,31.5414,31.5666,31.5078,31.5078,5900.0
2009-01-14 11:45:00,37.54,37.62,37.54,37.61,3300.0,31.4827,31.5498,31.4827,31.5414,3300.0
2009-01-14 11:50:00,37.65,37.71,37.65,37.71,4800.0,31.5749,31.6253,31.5749,31.6253,4800.0
2009-01-14 11:55:00,37.71,37.71,37.65,37.68,9100.0,31.6253,31.6253,31.5749,31.6001,9100.0
2009-01-14 12:00:00,37.67,37.67,37.62,37.63,1700.0,31.5917,31.5917,31.5498,31.5582,1700.0
2009-01-14 12:05:00,37.63,37.69,37.6,37.69,5300.0,31.5582,31.6085,31.533,31.6085,5300.0
2009-01-14 12:10:00,37.7,37.72,37.66,37.67,7400.0,31.6169,31.6336,31.5833,31.5917,7400.0
2009-01-14 12:15:00,37.68,37.68,37.59,37.6,9100.0,31.6001,31.6001,31.5246,31.533,9100.0
2009-01-14 12:20:00,37.61,37.63,37.59,37.6,3200.0,31.5414,31.5582,31.5246,31.533,3200.0
2009-01-14 12:25:00,37.6,37.62,37.56,37.62,4400.0,31.533,31.5498,31.4995,31.5498,4400.0
2009-01-14 12:30:00,37.63,37.65,37.61,37.64,15600.0,31.5582,31.5749,31.5414,31.5666,15600.0
2009-01-14 12:35:00,37.66,37.66,37.57,37.58,6600.0,31.5833,31.5833,31.5078,31.5162,6600.0
2009-01-14 12:40:00,37.59,37.59,37.51,37.52,12100.0,31.5246,31.5246,31.4575,31.4659,12100.0
2009-01-14 12:45:00,37.54,37.59,37.54,37.56,3000.0,31.4827,31.5246,31.4827,31.4995,3000.0
2009-01-14 12:50:00,37.55,37.72,37.55,37.72,9600.0,31.4911,31.6336,31.4911,31.6336,9600.0
2009-01-14 12:55:00,37.72,37.75,37.7,37.73,3000.0,31.6336,31.6588,31.6169,31.642,3000.0
2009-01-14 13:00:00,37.72,37.76,37.71,37.73,2700.0,31.6336,31.6672,31.6253,31.642,2700.0
2009-01-14 13:05:00,37.72,37.75,37.72,37.75,4500.0,31.6336,31.6588,31.6336,31.6588,4500.0
2009-01-14 13:10:00,37.74,37.74,37.67,37.68,7200.0,31.6504,31.6504,31.5917,31.6001,7200.0
2009-01-14 13:15:00,37.64,37.67,37.64,37.66,3400.0,31.5666,31.5917,31.5666,31.5833,3400.0
2009-01-14 13:20:00,37.67,37.68,37.62,37.62,5500.0,31.5917,31.6001,31.5498,31.5498,5500.0
2009-01-14 13:25:00,37.64,37.65,37.57,37.58,1800.0,31.5666,31.5749,31.5078,31.5162,1800.0
2009-01-14 13:30:00,37.57,37.59,37.53,37.58,3500.0,31.5078,31.5246,31.4743,31.5162,3500.0
2009-01-14 13:35:00,37.58,37.62,37.58,37.59,4300.0,31.5162,31.5498,31.5162,31.5246,4300.0
2009-01-14 13:40:00,37.63,37.63,37.6,37.63,10000.0,31.5582,31.5582,31.533,31.5582,10000.0
2009-01-14 13:45:00,37.6,37.68,37.58,37.64,8400.0,31.533,31.6001,31.5162,31.5666,8400.0
2009-01-14 13:50:00,37.65,37.66,37.58,37.63,3100.0,31.5749,31.5833,31.5162,31.5582,3100.0
2009-01-14 13:55:00,37.61,37.62,37.6,37.62,3300.0,31.5414,31.5498,31.533,31.5498,3300.0
2009-01-14 14:00:00,37.6,37.64,37.53,37.57,6300.0,31.533,31.5666,31.4743,31.5078,6300.0
2009-01-14 14:05:00,37.56,37.69,37.56,37.69,12300.0,31.4995,31.6085,31.4995,31.6085,12300.0
2009-01-14 14:10:00,37.69,37.79,37.69,37.7,24700.0,31.6085,31.6923,31.6085,31.6169,24700.0
2009-01-14 14:15:00,37.71,37.78,37.71,37.72,9800.0,31.6253,31.684,31.6253,31.6336,9800.0
2009-01-14 14:20:00,37.74,37.75,37.66,37.7,7100.0,31.6504,31.6588,31.5833,31.6169,7100.0
2009-01-14 14:25:00,37.68,37.72,37.67,37.71,11000.0,31.6001,31.6336,31.5917,31.6253,11000.0
2009-01-14 14:30:00,37.72,37.9,37.72,37.88,18600.0,31.6336,31.7846,31.6336,31.7678,18600.0
2009-01-14 14:35:00,37.84,37.92,37.84,37.85,12100.0,31.7343,31.8014,31.7343,31.7427,12100.0
2009-01-14 14:40:00,37.85,37.89,37.8,37.89,12100.0,31.7427,31.7762,31.7007,31.7762,12100.0
2009-01-14 14:45:00,37.89,37.89,37.76,37.76,6800.0,31.7762,31.7762,31.6672,31.6672,6800.0
2009-01-14 14:50:00,37.77,37.81,37.71,37.71,52600.0,31.6756,31.7091,31.6253,31.6253,52600.0
2009-01-14 14:55:00,37.73,37.79,37.72,37.74,14100.0,31.642,31.6923,31.6336,31.6504,14100.0
2009-01-14 15:00:00,37.72,37.73,37.56,37.58,8500.0,31.6336,31.642,31.4995,31.5162,8500.0
2009-01-14 15:05:00,37.58,37.58,37.5,37.55,13800.0,31.5162,31.5162,31.4491,31.4911,13800.0
2009-01-14 15:10:00,37.55,37.56,37.47,37.52,13600.0,31.4911,31.4995,31.424,31.4659,13600.0
2009-01-14 15:15:00,37.53,37.53,37.41,37.48,23000.0,31.4743,31.4743,31.3737,31.4324,23000.0
2009-01-14 15:20:00,37.49,37.58,37.49,37.57,15700.0,31.4408,31.5162,31.4408,31.5078,15700.0
2009-01-14 15:25:00,37.6,37.64,37.5,37.5,15100.0,31.533,31.5666,31.4491,31.4491,15100.0
2009-01-14 15:30:00,37.48,37.62,37.48,37.62,12600.0,31.4324,31.5498,31.4324,31.5498,12600.0
2009-01-14 15:35:00,37.61,37.61,37.46,37.47,15400.0,31.5414,31.5414,31.4156,31.424,15400.0
2009-01-14 15:40:00,37.47,37.56,37.42,37.53,26500.0,31.424,31.4995,31.3821,31.4743,26500.0
2009-01-14 15:45:00,37.52,37.7,37.49,37.65,24500.0,31.4659,31.6169,31.4408,31.5749,24500.0
2009-01-14 15:50:00,37.66,37.72,37.56,37.58,16700.0,31.5833,31.6336,31.4995,31.5162,16700.0
2009-01-14 15:55:00,37.57,37.7,37.56,37.63,14400.0,31.5078,31.6169,31.4995,31.5582,14400.0
2009-01-15 09:30:00,37.54,37.64,37.53,37.57,11600.0,31.4827,31.5666,31.4743,31.5078,11600.0
2009-01-15 09:35:00,37.52,37.59,37.5,37.58,5800.0,31.4659,31.5246,31.4491,31.5162,5800.0
2009-01-15 09:40:00,37.57,37.57,37.42,37.43,6600.0,31.5078,31.5078,31.3821,31.3904,6600.0
2009-01-15 09:45:00,37.42,37.42,37.17,37.23,26400.0,31.3821,31.3821,31.1724,31.2227,26400.0
2009-01-15 09:50:00,37.24,37.31,37.19,37.31,10100.0,31.2311,31.2898,31.1892,31.2898,10100.0
2009-01-15 09:55:00,37.31,37.39,37.31,37.36,9300.0,31.2898,31.3569,31.2898,31.3317,9300.0
2009-01-15 10:00:00,37.36,37.43,37.28,37.39,14300.0,31.3317,31.3904,31.2646,31.3569,14300.0
2009-01-15 10:05:00,37.39,37.39,37.19,37.25,24100.0,31.3569,31.3569,31.1892,31.2395,24100.0
2009-01-15 10:10:00,37.25,37.3,37.13,37.2,13900.0,31.2395,31.2814,31.1388,31.1975,13900.0
2009-01-15 10:15:00,37.2,37.2,37.03,37.04,19700.0,31.1975,31.1975,31.055,31.0634,19700.0
2009-01-15 10:20:00,37.06,37.11,37.0,37.0,20100.0,31.0801,31.1221,31.0298,31.0298,20100.0
2009-01-15 10:25:00,37.0,37.02,36.93,36.98,8700.0,31.0298,31.0466,30.9711,31.013,8700.0
2009-01-15 10:30:00,37.0,37.07,36.94,36.94,7200.0,31.0298,31.0885,30.9795,30.9795,7200.0
2009-01-15 10:35:00,36.95,36.99,36.9,36.99,17500.0,30.9879,31.0214,30.946,31.0214,17500.0
2009-01-15 10:40:00,37.0,37.05,36.99,36.99,13300.0,31.0298,31.0718,31.0214,31.0214,13300.0
2009-01-15 10:45:00,36.99,37.06,36.95,37.05,8100.0,31.0214,31.0801,30.9879,31.0718,8100.0
2009-01-15 10:50:00,37.05,37.1,37.02,37.04,7100.0,31.0718,31.1137,31.0466,31.0634,7100.0
2009-01-15 10:55:00,37.08,37.09,36.99,37.0,5600.0,31.0969,31.1053,31.0214,31.0298,5600.0
2009-01-15 11:00:00,36.99,37.05,36.98,37.05,9000.0,31.0214,31.0718,31.013,31.0718,9000.0
2009-01-15 11:05:00,37.04,37.13,37.04,37.13,9100.0,31.0634,31.1388,31.0634,31.1388,9100.0
2009-01-15 11:10:00,37.14,37.14,37.08,37.09,5500.0,31.1472,31.1472,31.0969,31.1053,5500.0
2009-01-15 11:15:00,37.08,37.12,37.02,37.02,4600.0,31.0969,31.1305,31.0466,31.0466,4600.0
2009-01-15 11:20:00,37.03,37.09,37.02,37.09,1300.0,31.055,31.1053,31.0466,31.1053,1300.0
2009-01-15 11:25:00,37.12,37.15,37.11,37.11,3500.0,31.1305,31.1556,31.1221,31.1221,3500.0
2009-01-15 11:30:00,37.11,37.17,37.1,37.15,16400.0,31.1221,31.1724,31.1137,31.1556,16400.0
2009-01-15 11:35:00,37.14,37.14,37.04,37.05,5500.0,31.1472,31.1472,31.0634,31.0718,5500.0
2009-01-15 11:40:00,37.04,37.06,36.97,36.97,4900.0,31.0634,31.0801,31.0047,31.0047,4900.0
2009-01-15 11:45:00,36.96,36.98,36.96,36.98,1100.0,30.9963,31.013,30.9963,31.013,1100.0
2009-01-15 11:50:00,36.96,37.03,36.96,37.01,5200.0,30.9963,31.055,30.9963,31.0382,5200.0
2009-01-15 11:55:00,37.04,37.08,37.04,37.04,5500.0,31.0634,31.0969,31.0634,31.0634,5500.0
2009-01-15 12:00:00,37.05,37.08,37.02,37.04,3200.0,31.0718,31.0969,31.0466,31.0634,3200.0
2009-01-15 12:05:00,36.99,37.0,36.92,36.93,3200.0,31.0214,31.0298,30.9627,30.9711,3200.0
2009-01-15 12:10:00,36.93,37.02,36.9,37.0,5600.0,30.9711,31.0466,30.946,31.0298,5600.0
2009-01-15 12:15:00,36.98,37.01,36.96,37.0,8200.0,31.013,31.0382,30.9963,31.0298,8200.0
2009-01-15 12:20:00,36.98,37.0,36.88,36.9,7600.0,31.013,31.0298,30.9292,30.946,7600.0
2009-01-15 12:25:00,36.88,36.91,36.86,36.88,2700.0,30.9292,30.9543,30.9124,30.9292,2700.0
2009-01-15 12:30:00,36.85,36.91,36.84,36.89,7600.0,30.904,30.9543,30.8956,30.9376,7600.0
2009-01-15 12:35:00,36.89,36.9,36.78,36.78,9700.0,30.9376,30.946,30.8453,30.8453,9700.0
2009-01-15 12:40:00,36.78,36.87,36.78,36.87,2900.0,30.8453,30.9208,30.8453,30.9208,2900.0
2009-01-15 12:45:00,36.86,36.9,36.82,36.9,2400.0,30.9124,30.946,30.8789,30.946,2400.0
2009-01-15 12:50:00,36.92,36.94,36.9,36.94,4200.0,30.9627,30.9795,30.946,30.9795,4200.0
2009-01-15 12:55:00,36.9,36.92,36.88,36.92,1600.0,30.946,30.9627,30.9292,30.9627,1600.0
2009-01-15 13:00:00,36.96,37.0,36.96,36.98,5300.0,30.9963,31.0298,30.9963,31.013,5300.0
2009-01-15 13:05:00,37.01,37.02,36.98,36.99,3100.0,31.0382,31.0466,31.013,31.0214,3100.0
2009-01-15 13:10:00,36.99,37.02,36.93,36.96,7400.0,31.0214,31.0466,30.9711,30.9963,7400.0
2009-01-15 13:15:00,36.97,37.08,36.97,37.04,4600.0,31.0047,31.0969,31.0047,31.0634,4600.0
2009-01-15 13:20:00,37.06,37.07,36.98,37.02,4800.0,31.0801,31.0885,31.013,31.0466,4800.0
2009-01-15 13:25:00,37.03,37.13,37.03,37.13,5900.0,31.055,31.1388,31.055,31.1388,5900.0
2009-01-15 13:30:00,37.16,37.19,37.13,37.14,8600.0,31.164,31.1892,31.1388,31.1472,8600.0
2009-01-15 13:35:00,37.14,37.29,37.11,37.29,14600.0,31.1472,31.273,31.1221,31.273,14600.0
2009-01-15 13:40:00,37.32,37.33,37.24,37.28,23200.0,31.2982,31.3066,31.2311,31.2646,23200.0
2009-01-15 13:45:00,37.26,37.26,37.17,37.25,12100.0,31.2479,31.2479,31.1724,31.2395,12100.0
2009-01-15 13:50:00,37.26,37.46,37.26,37.45,6800.0,31.2479,31.4156,31.2479,31.4072,6800.0
2009-01-15 13:55:00,37.46,37.64,37.43,37.57,10200.0,31.4156,31.5666,31.3904,31.5078,10200.0
2009-01-15 14:00:00,37.57,37.66,37.53,37.55,22800.0,31.5078,31.5833,31.4743,31.4911,22800.0
2009-01-15 14:05:00,37.63,37.76,37.62,37.68,8700.0,31.5582,31.6672,31.5498,31.6001,8700.0
2009-01-15 14:10:00,37.7,37.76,37.57,37.58,11000.0,31.6169,31.6672,31.5078,31.5162,11000.0
2009-01-15 14:15:00,37.59,37.78,37.59,37.73,16700.0,31.5246,31.684,31.5246,31.642,16700.0
2009-01-15 14:20:00,37.74,37.81,37.68,37.68,18800.0,31.6504,31.7091,31.6001,31.6001,18800.0
2009-01-15 14:25:00,37.66,37.91,37.66,37.86,33200.0,31.5833,31.793,31.5833,31.7511,33200.0
2009-01-15 14:30:00,37.88,38.04,37.78,37.96,24400.0,31.7678,31.902,31.684,31.8349,24400.0
2009-01-15 14:35:00,37.96,37.98,37.87,37.98,34300.0,31.8349,31.8517,31.7594,31.8517,34300.0
2009-01-15 14:40:00,37.99,38.13,37.95,38.06,18700.0,31.8601,31.9775,31.8265,31.9188,18700.0
2009-01-15 14:45:00,38.09,38.21,38.06,38.14,33000.0,31.9439,32.0446,31.9188,31.9859,33000.0
2009-01-15 14:50:00,38.17,38.21,38.0,38.0,21300.0,32.011,32.0446,31.8685,31.8685,21300.0
2009-01-15 14:55:00,38.02,38.08,37.97,37.97,13600.0,31.8852,31.9356,31.8433,31.8433,13600.0
2009-01-15 15:00:00,37.97,38.13,37.97,37.99,45600.0,31.8433,31.9775,31.8433,31.8601,45600.0
2009-01-15 15:05:00,38.02,38.06,37.87,37.91,25000.0,31.8852,31.9188,31.7594,31.793,25000.0
2009-01-15 15:10:00,37.98,38.07,37.94,38.06,9800.0,31.8517,31.9272,31.8181,31.9188,9800.0
2009-01-15 15:15:00,38.06,38.17,38.03,38.17,6900.0,31.9188,32.011,31.8936,32.011,6900.0
2009-01-15 15:20:00,38.16,38.18,37.94,37.95,12600.0,32.0026,32.0194,31.8181,31.8265,12600.0
2009-01-15 15:25:00,37.95,37.95,37.79,37.87,15600.0,31.8265,31.8265,31.6923,31.7594,15600.0
2009-01-15 15:30:00,37.88,37.88,37.69,37.78,33100.0,31.7678,31.7678,31.6085,31.684,33100.0
2009-01-15 15:35:00,37.79,37.82,37.65,37.82,29400.0,31.6923,31.7175,31.5749,31.7175,29400.0
2009-01-15 15:40:00,37.8,37.8,37.57,37.57,18100.0,31.7007,31.7007,31.5078,31.5078,18100.0
2009-01-15 15:45:00,37.56,37.76,37.53,37.66,23400.0,31.4995,31.6672,31.4743,31.5833,23400.0
2009-01-15 15:50:00,37.65,37.94,37.65,37.94,14500.0,31.5749,31.8181,31.5749,31.8181,14500.0
2009-01-15 15:55:00,37.93,37.99,37.82,37.97,9600.0,31.8098,31.8601,31.7175,31.8433,9600.0
2009-01-16 09:30:00,38.48,38.5,38.43,38.48,21000.0,32.271,32.2878,32.2291,32.271,21000.0
2009-01-16 09:35:00,38.45,38.45,38.31,38.32,5500.0,32.2459,32.2459,32.1284,32.1368,5500.0
2009-01-16 09:40:00,38.39,38.51,38.33,38.51,8800.0,32.1955,32.2962,32.1452,32.2962,8800.0
2009-01-16 09:45:00,38.51,38.57,38.49,38.49,8900.0,32.2962,32.3465,32.2794,32.2794,8900.0
2009-01-16 09:50:00,38.48,38.5,38.29,38.29,13700.0,32.271,32.2878,32.1117,32.1117,13700.0
2009-01-16 09:55:00,38.35,38.35,38.26,38.32,17600.0,32.162,32.162,32.0865,32.1368,17600.0
2009-01-16 10:00:00,38.3,38.43,38.3,38.42,15400.0,32.1201,32.2291,32.1201,32.2207,15400.0
2009-01-16 10:05:00,38.42,38.46,38.34,38.35,8800.0,32.2207,32.2542,32.1536,32.162,8800.0
2009-01-16 10:10:00,38.35,38.35,38.21,38.29,18500.0,32.162,32.162,32.0446,32.1117,18500.0
2009-01-16 10:15:00,38.3,38.3,38.14,38.16,19300.0,32.1201,32.1201,31.9859,32.0026,19300.0
2009-01-16 10:20:00,38.16,38.25,38.16,38.22,11400.0,32.0026,32.0781,32.0026,32.053,11400.0
2009-01-16 10:25:00,38.25,38.34,38.25,38.32,8100.0,32.0781,32.1536,32.0781,32.1368,8100.0
2009-01-16 10:30:00,38.25,38.4,38.24,38.4,6800.0,32.0781,32.2039,32.0697,32.2039,6800.0
2009-01-16 10:35:00,38.4,38.44,38.33,38.38,5800.0,32.2039,32.2375,32.1452,32.1871,5800.0
2009-01-16 10:40:00,38.37,38.37,38.25,38.27,5500.0,32.1788,32.1788,32.0781,32.0949,5500.0
2009-01-16 10:45:00,38.27,38.36,38.26,38.26,25900.0,32.0949,32.1704,32.0865,32.0865,25900.0
2009-01-16 10:50:00,38.27,38.35,38.2,38.3,14600.0,32.0949,32.162,32.0362,32.1201,14600.0
2009-01-16 10:55:00,38.27,38.32,38.22,38.27,41200.0,32.0949,32.1368,32.053,32.0949,41200.0
2009-01-16 11:00:00,38.22,38.29,38.22,38.27,5400.0,32.053,32.1117,32.053,32.0949,5400.0
2009-01-16 11:05:00,38.26,38.27,38.13,38.19,8500.0,32.0865,32.0949,31.9775,32.0278,8500.0
2009-01-16 11:10:00,38.17,38.23,38.13,38.17,8400.0,32.011,32.0614,31.9775,32.011,8400.0
2009-01-16 11:15:00,38.15,38.19,38.14,38.19,2600.0,31.9943,32.0278,31.9859,32.0278,2600.0
2009-01-16 11:20:00,38.2,38.25,38.16,38.25,21500.0,32.0362,32.0781,32.0026,32.0781,21500.0
2009-01-16 11:25:00,38.24,38.31,38.24,38.26,10200.0,32.0697,32.1284,32.0697,32.0865,10200.0
2009-01-16 11:30:00,38.25,38.28,38.11,38.13,10000.0,32.0781,32.1033,31.9607,31.9775,10000.0
2009-01-16 11:35:00,38.11,38.11,37.97,38.01,14300.0,31.9607,31.9607,31.8433,31.8769,14300.0
2009-01-16 11:40:00,38.01,38.1,37.95,38.09,11900.0,31.8769,31.9523,31.8265,31.9439,11900.0
2009-01-16 11:45:00,38.09,38.11,38.06,38.08,3500.0,31.9439,31.9607,31.9188,31.9356,3500.0
2009-01-16 11:50:00,38.09,38.12,38.04,38.04,4600.0,31.9439,31.9691,31.902,31.902,4600.0
2009-01-16 11:55:00,37.97,37.97,37.86,37.94,7400.0,31.8433,31.8433,31.7511,31.8181,7400.0
2009-01-16 12:00:00,37.94,37.98,37.91,37.93,9100.0,31.8181,31.8517,31.793,31.8098,9100.0
2009-01-16 12:05:00,37.93,37.93,37.79,37.79,4800.0,31.8098,31.8098,31.6923,31.6923,4800.0
2009-01-16 12:10:00,37.8,37.85,37.78,37.84,9300.0,31.7007,31.7427,31.684,31.7343,9300.0
2009-01-16 12:15:00,37.84,37.84,37.63,37.69,10900.0,31.7343,31.7343,31.5582,31.6085,10900.0
2009-01-16 12:20:00,37.68,37.71,37.54,37.57,24800.0,31.6001,31.6253,31.4827,31.5078,24800.0
2009-01-16 12:25:00,37.56,37.65,37.54,37.64,8300.0,31.4995,31.5749,31.4827,31.5666,8300.0
2009-01-16 12:30:00,37.64,37.75,37.64,37.69,13800.0,31.5666,31.6588,31.5666,31.6085,13800.0
2009-01-16 12:35:00,37.66,37.77,37.62,37.77,16200.0,31.5833,31.6756,31.5498,31.6756,16200.0
2009-01-16 12:40:00,37.77,37.8,37.71,37.75,24700.0,31.6756,31.7007,31.6253,31.6588,24700.0
2009-01-16 12:45:00,37.73,37.76,37.72,37.74,14900.0,31.642,31.6672,31.6336,31.6504,14900.0
2009-01-16 12:50:00,37.76,37.88,37.76,37.84,11600.0,31.6672,31.7678,31.6672,31.7343,11600.0
2009-01-16 12:55:00,37.83,37.87,37.77,37.86,13300.0,31.7259,31.7594,31.6756,31.7511,13300.0
2009-01-16 13:00:00,37.89,37.95,37.81,37.82,11500.0,31.7762,31.8265,31.7091,31.7175,11500.0
2009-01-16 13:05:00,37.82,37.84,37.78,37.79,7400.0,31.7175,31.7343,31.684,31.6923,7400.0
2009-01-16 13:10:00,37.83,37.94,37.83,37.83,10200.0,31.7259,31.8181,31.7259,31.7259,10200.0
2009-01-16 13:15:00,37.8,37.83,37.71,37.77,32900.0,31.7007,31.7259,31.6253,31.6756,32900.0
2009-01-16 13:20:00,37.78,37.85,37.74,37.8,12200.0,31.684,31.7427,31.6504,31.7007,12200.0
2009-01-16 13:25:00,37.8,37.84,37.7,37.84,12300.0,31.7007,31.7343,31.6169,31.7343,12300.0
2009-01-16 13:30:00,37.9,37.97,37.81,37.96,28500.0,31.7846,31.8433,31.7091,31.8349,28500.0
2009-01-16 13:35:00,37.95,38.07,37.95,38.04,12000.0,31.8265,31.9272,31.8265,31.902,12000.0
2009-01-16 13:40:00,38.01,38.13,38.01,38.09,15200.0,31.8769,31.9775,31.8769,31.9439,15200.0
2009-01-16 13:45:00,38.07,38.07,37.92,37.92,7800.0,31.9272,31.9272,31.8014,31.8014,7800.0
2009-01-16 13:50:00,37.93,38.01,37.86,37.87,20200.0,31.8098,31.8769,31.7511,31.7594,20200.0
2009-01-16 13:55:00,37.9,38.06,37.9,38.06,27100.0,31.7846,31.9188,31.7846,31.9188,27100.0
2009-01-16 14:00:00,38.07,38.13,38.0,38.12,30500.0,31.9272,31.9775,31.8685,31.9691,30500.0
2009-01-16 14:05:00,38.09,38.22,38.09,38.17,12300.0,31.9439,32.053,31.9439,32.011,12300.0
2009-01-16 14:10:00,38.18,38.23,38.14,38.15,4200.0,32.0194,32.0614,31.9859,31.9943,4200.0
2009-01-16 14:15:00,38.18,38.18,38.02,38.06,6100.0,32.0194,32.0194,31.8852,31.9188,6100.0
2009-01-16 14:20:00,38.04,38.07,37.95,38.07,14300.0,31.902,31.9272,31.8265,31.9272,14300.0
2009-01-16 14:25:00,38.11,38.14,38.09,38.14,6800.0,31.9607,31.9859,31.9439,31.9859,6800.0
2009-01-16 14:30:00,38.16,38.24,38.02,38.07,19200.0,32.0026,32.0697,31.8852,31.9272,19200.0
2009-01-16 14:35:00,38.06,38.19,38.06,38.12,8200.0,31.9188,32.0278,31.9188,31.9691,8200.0
2009-01-16 14:40:00,38.13,38.25,38.0,38.08,17900.0,31.9775,32.0781,31.8685,31.9356,17900.0
2009-01-16 14:45:00,38.07,38.15,38.05,38.12,14700.0,31.9272,31.9943,31.9104,31.9691,14700.0
2009-01-16 14:50:00,38.13,38.28,38.13,38.2,6300.0,31.9775,32.1033,31.9775,32.0362,6300.0
2009-01-16 14:55:00,38.21,38.34,38.18,38.33,6600.0,32.0446,32.1536,32.0194,32.1452,6600.0
2009-01-16 15:00:00,38.34,38.35,38.16,38.16,9200.0,32.1536,32.162,32.0026,32.0026,9200.0
2009-01-16 15:05:00,38.18,38.33,38.18,38.3,18800.0,32.0194,32.1452,32.0194,32.1201,18800.0
2009-01-16 15:10:00,38.41,38.44,38.33,38.36,10100.0,32.2123,32.2375,32.1452,32.1704,10100.0
2009-01-16 15:15:00,38.38,38.47,38.37,38.4,22500.0,32.1871,32.2626,32.1788,32.2039,22500.0
2009-01-16 15:20:00,38.45,38.5,38.27,38.45,16300.0,32.2459,32.2878,32.0949,32.2459,16300.0
2009-01-16 15:25:00,38.5,38.51,38.22,38.22,16600.0,32.2878,32.2962,32.053,32.053,16600.0
2009-01-16 15:30:00,38.22,38.38,38.19,38.33,33600.0,32.053,32.1871,32.0278,32.1452,33600.0
2009-01-16 15:35:00,38.34,38.4,38.31,38.35,35500.0,32.1536,32.2039,32.1284,32.162,35500.0
2009-01-16 15:40:00,38.35,38.39,38.23,38.37,12300.0,32.162,32.1955,32.0614,32.1788,12300.0
2009-01-16 15:45:00,38.36,38.45,38.34,38.41,51400.0,32.1704,32.2459,32.1536,32.2123,51400.0
2009-01-16 15:50:00,38.39,38.46,38.34,38.41,18900.0,32.1955,32.2542,32.1536,32.2123,18900.0
2009-01-16 15:55:00,38.41,38.41,38.29,38.31,23800.0,32.2123,32.2123,32.1117,32.1284,23800.0
2009-01-20 09:30:00,38.16,38.23,38.08,38.19,35100.0,32.0026,32.0614,31.9356,32.0278,35100.0
2009-01-20 09:35:00,38.17,38.21,37.97,37.99,17800.0,32.011,32.0446,31.8433,31.8601,17800.0
2009-01-20 09:40:00,37.96,38.04,37.93,37.94,9500.0,31.8349,31.902,31.8098,31.8181,9500.0
2009-01-20 09:45:00,37.95,37.95,37.68,37.68,13400.0,31.8265,31.8265,31.6001,31.6001,13400.0
2009-01-20 09:50:00,37.69,37.73,37.42,37.42,13500.0,31.6085,31.642,31.3821,31.3821,13500.0
2009-01-20 09:55:00,37.43,37.57,37.43,37.47,13700.0,31.3904,31.5078,31.3904,31.424,13700.0
2009-01-20 10:00:00,37.46,37.46,37.28,37.36,18900.0,31.4156,31.4156,31.2646,31.3317,18900.0
2009-01-20 10:05:00,37.36,37.49,37.34,37.44,25100.0,31.3317,31.4408,31.315,31.3988,25100.0
2009-01-20 10:10:00,37.47,37.55,37.42,37.54,10700.0,31.424,31.4911,31.3821,31.4827,10700.0
2009-01-20 10:15:00,37.58,37.6,37.49,37.55,12000.0,31.5162,31.533,31.4408,31.4911,12000.0
2009-01-20 10:20:00,37.53,37.63,37.52,37.55,15400.0,31.4743,31.5582,31.4659,31.4911,15400.0
2009-01-20 10:25:00,37.54,37.67,37.5,37.67,13000.0,31.4827,31.5917,31.4491,31.5917,13000.0
2009-01-20 10:30:00,37.66,37.68,37.6,37.63,15400.0,31.5833,31.6001,31.533,31.5582,15400.0
2009-01-20 10:35:00,37.63,37.63,37.52,37.54,7500.0,31.5582,31.5582,31.4659,31.4827,7500.0
2009-01-20 10:40:00,37.57,37.57,37.46,37.48,10400.0,31.5078,31.5078,31.4156,31.4324,10400.0
2009-01-20 10:45:00,37.47,37.5,37.42,37.49,7400.0,31.424,31.4491,31.3821,31.4408,7400.0
2009-01-20 10:50:00,37.49,37.54,37.46,37.54,14600.0,31.4408,31.4827,31.4156,31.4827,14600.0
2009-01-20 10:55:00,37.53,37.53,37.39,37.41,117500.0,31.4743,31.4743,31.3569,31.3737,117500.0
2009-01-20 11:00:00,37.42,37.51,37.4,37.49,10500.0,31.3821,31.4575,31.3653,31.4408,10500.0
2009-01-20 11:05:00,37.48,37.49,37.4,37.43,10100.0,31.4324,31.4408,31.3653,31.3904,10100.0
2009-01-20 11:10:00,37.41,37.43,37.36,37.37,8200.0,31.3737,31.3904,31.3317,31.3401,8200.0
2009-01-20 11:15:00,37.37,37.42,37.34,37.4,25400.0,31.3401,31.3821,31.315,31.3653,25400.0
2009-01-20 11:20:00,37.41,37.41,37.27,37.27,21600.0,31.3737,31.3737,31.2563,31.2563,21600.0
2009-01-20 11:25:00,37.29,37.36,37.28,37.33,5200.0,31.273,31.3317,31.2646,31.3066,5200.0
2009-01-20 11:30:00,37.36,37.45,37.36,37.44,5500.0,31.3317,31.4072,31.3317,31.3988,5500.0
2009-01-20 11:35:00,37.45,37.57,37.45,37.55,3500.0,31.4072,31.5078,31.4072,31.4911,3500.0
2009-01-20 11:40:00,37.55,37.61,37.55,37.55,33900.0,31.4911,31.5414,31.4911,31.4911,33900.0
2009-01-20 11:45:00,37.56,37.56,37.52,37.53,5600.0,31.4995,31.4995,31.4659,31.4743,5600.0
2009-01-20 11:50:00,37.49,37.51,37.47,37.5,3000.0,31.4408,31.4575,31.424,31.4491,3000.0
2009-01-20 11:55:00,37.47,37.48,37.3,37.33,7800.0,31.424,31.4324,31.2814,31.3066,7800.0
2009-01-20 12:00:00,37.34,37.46,37.34,37.46,4900.0,31.315,31.4156,31.315,31.4156,4900.0
2009-01-20 12:05:00,37.43,37.46,37.34,37.38,17800.0,31.3904,31.4156,31.315,31.3485,17800.0
2009-01-20 12:10:00,37.39,37.51,37.37,37.51,21100.0,31.3569,31.4575,31.3401,31.4575,21100.0
2009-01-20 12:15:00,37.53,37.56,37.46,37.46,4800.0,31.4743,31.4995,31.4156,31.4156,4800.0
2009-01-20 12:20:00,37.43,37.43,37.33,37.37,12700.0,31.3904,31.3904,31.3066,31.3401,12700.0
2009-01-20 12:25:00,37.36,37.36,37.12,37.17,33600.0,31.3317,31.3317,31.1305,31.1724,33600.0
2009-01-20 12:30:00,37.17,37.31,37.16,37.31,19300.0,31.1724,31.2898,31.164,31.2898,19300.0
2009-01-20 12:35:00,37.33,37.4,37.3,37.3,17200.0,31.3066,31.3653,31.2814,31.2814,17200.0
2009-01-20 12:40:00,37.29,37.39,37.27,37.38,10000.0,31.273,31.3569,31.2563,31.3485,10000.0
2009-01-20 12:45:00,37.4,37.45,37.33,37.36,13100.0,31.3653,31.4072,31.3066,31.3317,13100.0
2009-01-20 12:50:00,37.4,37.4,37.25,37.25,12100.0,31.3653,31.3653,31.2395,31.2395,12100.0
2009-01-20 12:55:00,37.27,37.34,37.26,37.28,6100.0,31.2563,31.315,31.2479,31.2646,6100.0
2009-01-20 13:00:00,37.26,37.44,37.25,37.36,22800.0,31.2479,31.3988,31.2395,31.3317,22800.0
2009-01-20 13:05:00,37.36,37.37,37.19,37.19,38700.0,31.3317,31.3401,31.1892,31.1892,38700.0
2009-01-20 13:10:00,37.17,37.24,37.16,37.16,9200.0,31.1724,31.2311,31.164,31.164,9200.0
2009-01-20 13:15:00,37.17,37.2,37.13,37.2,6000.0,31.1724,31.1975,31.1388,31.1975,6000.0
2009-01-20 13:20:00,37.19,37.28,37.16,37.28,6200.0,31.1892,31.2646,31.164,31.2646,6200.0
2009-01-20 13:25:00,37.28,37.33,37.26,37.32,14000.0,31.2646,31.3066,31.2479,31.2982,14000.0
2009-01-20 13:30:00,37.28,37.31,37.16,37.16,5000.0,31.2646,31.2898,31.164,31.164,5000.0
2009-01-20 13:35:00,37.12,37.2,37.12,37.2,3700.0,31.1305,31.1975,31.1305,31.1975,3700.0
2009-01-20 13:40:00,37.21,37.3,37.19,37.3,16800.0,31.2059,31.2814,31.1892,31.2814,16800.0
2009-01-20 13:45:00,37.29,37.29,37.09,37.11,9600.0,31.273,31.273,31.1053,31.1221,9600.0
2009-01-20 13:50:00,37.07,37.11,37.07,37.08,5000.0,31.0885,31.1221,31.0885,31.0969,5000.0
2009-01-20 13:55:00,37.09,37.15,37.07,37.07,8500.0,31.1053,31.1556,31.0885,31.0885,8500.0
2009-01-20 14:00:00,37.03,37.09,37.02,37.09,6500.0,31.055,31.1053,31.0466,31.1053,6500.0
2009-01-20 14:05:00,37.13,37.18,37.12,37.13,11400.0,31.1388,31.1808,31.1305,31.1388,11400.0
2009-01-20 14:10:00,37.1,37.1,37.02,37.02,6000.0,31.1137,31.1137,31.0466,31.0466,6000.0
2009-01-20 14:15:00,37.0,37.08,36.98,36.99,30500.0,31.0298,31.0969,31.013,31.0214,30500.0
2009-01-20 14:20:00,36.97,36.97,36.85,36.85,3600.0,31.0047,31.0047,30.904,30.904,3600.0
2009-01-20 14:25:00,36.89,37.01,36.89,37.01,6600.0,30.9376,31.0382,30.9376,31.0382,6600.0
2009-01-20 14:30:00,37.0,37.02,36.94,37.02,10100.0,31.0298,31.0466,30.9795,31.0466,10100.0
2009-01-20 14:35:00,37.02,37.08,36.99,37.03,8500.0,31.0466,31.0969,31.0214,31.055,8500.0
2009-01-20 14:40:00,37.03,37.07,36.93,36.95,8700.0,31.055,31.0885,30.9711,30.9879,8700.0
2009-01-20 14:45:00,36.94,36.94,36.83,36.86,16400.0,30.9795,30.9795,30.8873,30.9124,16400.0
2009-01-20 14:50:00,36.9,37.02,36.84,37.01,21600.0,30.946,31.0466,30.8956,31.0382,21600.0
2009-01-20 14:55:00,37.0,37.0,36.84,36.91,8300.0,31.0298,31.0298,30.8956,30.9543,8300.0
2009-01-20 15:00:00,36.89,36.91,36.8,36.86,27900.0,30.9376,30.9543,30.8621,30.9124,27900.0
2009-01-20 15:05:00,36.84,36.84,36.7,36.72,21500.0,30.8956,30.8956,30.7782,30.795,21500.0
2009-01-20 15:10:00,36.71,36.79,36.7,36.7,8000.0,30.7866,30.8537,30.7782,30.7782,8000.0
2009-01-20 15:15:00,36.71,36.74,36.58,36.63,19600.0,30.7866,30.8118,30.6776,30.7195,19600.0
2009-01-20 15:20:00,36.67,36.76,36.64,36.73,13300.0,30.7531,30.8285,30.7279,30.8034,13300.0
2009-01-20 15:25:00,36.71,36.85,36.71,36.79,6600.0,30.7866,30.904,30.7866,30.8537,6600.0
2009-01-20 15:30:00,36.77,36.93,36.76,36.85,18000.0,30.8369,30.9711,30.8285,30.904,18000.0
2009-01-20 15:35:00,36.91,37.01,36.79,36.84,16200.0,30.9543,31.0382,30.8537,30.8956,16200.0
2009-01-20 15:40:00,36.84,36.85,36.71,36.74,24900.0,30.8956,30.904,30.7866,30.8118,24900.0
2009-01-20 15:45:00,36.75,36.84,36.69,36.84,26200.0,30.8202,30.8956,30.7698,30.8956,26200.0
2009-01-20 15:50:00,36.83,36.83,36.62,36.63,12900.0,30.8873,30.8873,30.7111,30.7195,12900.0
2009-01-20 15:55:00,36.63,36.63,36.54,36.6,5900.0,30.7195,30.7195,30.644,30.6944,5900.0
2009-01-21 09:30:00,37.14,37.24,37.13,37.24,14300.0,31.1472,31.2311,31.1388,31.2311,14300.0
2009-01-21 09:35:00,37.23,37.23,37.12,37.12,13300.0,31.2227,31.2227,31.1305,31.1305,13300.0
2009-01-21 09:40:00,37.13,37.13,37.03,37.03,7200.0,31.1388,31.1388,31.055,31.055,7200.0
2009-01-21 09:45:00,37.03,37.17,37.03,37.17,4900.0,31.055,31.1724,31.055,31.1724,4900.0
2009-01-21 09:50:00,37.19,37.34,37.15,37.33,7000.0,31.1892,31.315,31.1556,31.3066,7000.0
2009-01-21 09:55:00,37.35,37.37,37.31,37.32,6300.0,31.3233,31.3401,31.2898,31.2982,6300.0
2009-01-21 10:00:00,37.33,37.35,37.27,37.33,5400.0,31.3066,31.3233,31.2563,31.3066,5400.0
2009-01-21 10:05:00,37.34,37.39,37.18,37.18,7800.0,31.315,31.3569,31.1808,31.1808,7800.0
2009-01-21 10:10:00,37.19,37.23,37.11,37.16,10300.0,31.1892,31.2227,31.1221,31.164,10300.0
2009-01-21 10:15:00,37.18,37.28,37.11,37.28,17600.0,31.1808,31.2646,31.1221,31.2646,17600.0
2009-01-21 10:20:00,37.3,37.3,37.23,37.23,4600.0,31.2814,31.2814,31.2227,31.2227,4600.0
2009-01-21 10:25:00,37.26,37.31,37.05,37.05,6000.0,31.2479,31.2898,31.0718,31.0718,6000.0
2009-01-21 10:30:00,37.07,37.1,37.01,37.01,4800.0,31.0885,31.1137,31.0382,31.0382,4800.0
2009-01-21 10:35:00,37.01,37.04,36.94,36.99,4400.0,31.0382,31.0634,30.9795,31.0214,4400.0
2009-01-21 10:40:00,36.98,36.98,36.88,36.93,6000.0,31.013,31.013,30.9292,30.9711,6000.0
2009-01-21 10:45:00,36.95,36.99,36.87,36.87,7300.0,30.9879,31.0214,30.9208,30.9208,7300.0
2009-01-21 10:50:00,36.84,36.85,36.74,36.81,12400.0,30.8956,30.904,30.8118,30.8705,12400.0
2009-01-21 10:55:00,36.82,36.82,36.6,36.65,7000.0,30.8789,30.8789,30.6944,30.7363,7000.0
2009-01-21 11:00:00,36.65,36.72,36.65,36.69,7600.0,30.7363,30.795,30.7363,30.7698,7600.0
2009-01-21 11:05:00,36.72,36.86,36.72,36.8,10000.0,30.795,30.9124,30.795,30.8621,10000.0
2009-01-21 11:10:00,36.82,36.82,36.74,36.78,9800.0,30.8789,30.8789,30.8118,30.8453,9800.0
2009-01-21 11:15:00,36.73,36.78,36.67,36.78,8700.0,30.8034,30.8453,30.7531,30.8453,8700.0
2009-01-21 11:20:00,36.79,36.89,36.79,36.87,16800.0,30.8537,30.9376,30.8537,30.9208,16800.0
2009-01-21 11:25:00,36.85,36.87,36.81,36.85,3600.0,30.904,30.9208,30.8705,30.904,3600.0
2009-01-21 11:30:00,36.87,36.92,36.87,36.92,5300.0,30.9208,30.9627,30.9208,30.9627,5300.0
2009-01-21 11:35:00,36.92,36.94,36.85,36.88,6000.0,30.9627,30.9795,30.904,30.9292,6000.0
2009-01-21 11:40:00,36.88,36.98,36.86,36.98,4000.0,30.9292,31.013,30.9124,31.013,4000.0
2009-01-21 11:45:00,36.93,36.97,36.9,36.92,8700.0,30.9711,31.0047,30.946,30.9627,8700.0
2009-01-21 11:50:00,36.91,37.03,36.91,36.97,10400.0,30.9543,31.055,30.9543,31.0047,10400.0
2009-01-21 11:55:00,36.95,36.96,36.87,36.91,9100.0,30.9879,30.9963,30.9208,30.9543,9100.0
2009-01-21 12:00:00,36.91,36.91,36.87,36.9,5300.0,30.9543,30.9543,30.9208,30.946,5300.0
2009-01-21 12:05:00,36.91,37.05,36.89,37.05,5000.0,30.9543,31.0718,30.9376,31.0718,5000.0
2009-01-21 12:10:00,37.02,37.1,37.02,37.07,5700.0,31.0466,31.1137,31.0466,31.0885,5700.0
2009-01-21 12:15:00,37.07,37.13,37.02,37.04,21400.0,31.0885,31.1388,31.0466,31.0634,21400.0
2009-01-21 12:20:00,37.04,37.09,36.98,36.98,3600.0,31.0634,31.1053,31.013,31.013,3600.0
2009-01-21 12:25:00,36.95,36.97,36.93,36.94,18900.0,30.9879,31.0047,30.9711,30.9795,18900.0
2009-01-21 12:30:00,36.95,37.06,36.9,37.02,32800.0,30.9879,31.0801,30.946,31.0466,32800.0
2009-01-21 12:35:00,37.03,37.04,36.95,36.96,19700.0,31.055,31.0634,30.9879,30.9963,19700.0
2009-01-21 12:40:00,36.95,37.02,36.92,36.93,25300.0,30.9879,31.0466,30.9627,30.9711,25300.0
2009-01-21 12:45:00,36.94,36.95,36.89,36.95,20800.0,30.9795,30.9879,30.9376,30.9879,20800.0
2009-01-21 12:50:00,36.93,36.93,36.9,36.9,21100.0,30.9711,30.9711,30.946,30.946,21100.0
2009-01-21 12:55:00,36.9,37.06,36.88,37.06,15700.0,30.946,31.0801,30.9292,31.0801,15700.0
2009-01-21 13:00:00,37.07,37.08,37.02,37.07,31300.0,31.0885,31.0969,31.0466,31.0885,31300.0
2009-01-21 13:05:00,37.07,37.16,37.07,37.13,18500.0,31.0885,31.164,31.0885,31.1388,18500.0
2009-01-21 13:10:00,37.1,37.1,36.99,37.01,22000.0,31.1137,31.1137,31.0214,31.0382,22000.0
2009-01-21 13:15:00,37.0,37.01,36.98,37.01,16300.0,31.0298,31.0382,31.013,31.0382,16300.0
2009-01-21 13:20:00,37.02,37.03,36.99,37.03,17900.0,31.0466,31.055,31.0214,31.055,17900.0
2009-01-21 13:25:00,37.03,37.04,36.88,36.91,30400.0,31.055,31.0634,30.9292,30.9543,30400.0
2009-01-21 13:30:00,36.92,37.13,36.92,37.13,32000.0,30.9627,31.1388,30.9627,31.1388,32000.0
2009-01-21 13:35:00,37.12,37.21,37.11,37.18,23500.0,31.1305,31.2059,31.1221,31.1808,23500.0
2009-01-21 13:40:00,37.19,37.24,37.14,37.14,33700.0,31.1892,31.2311,31.1472,31.1472,33700.0
2009-01-21 13:45:00,37.16,37.29,37.14,37.25,19300.0,31.164,31.273,31.1472,31.2395,19300.0
2009-01-21 13:50:00,37.25,37.27,37.18,37.23,27700.0,31.2395,31.2563,31.1808,31.2227,27700.0
2009-01-21 13:55:00,37.23,37.29,37.17,37.29,21700.0,31.2227,31.273,31.1724,31.273,21700.0
2009-01-21 14:00:00,37.29,37.29,37.18,37.21,32100.0,31.273,31.273,31.1808,31.2059,32100.0
2009-01-21 14:05:00,37.21,37.23,37.14,37.17,20100.0,31.2059,31.2227,31.1472,31.1724,20100.0
2009-01-21 14:10:00,37.18,37.33,37.18,37.32,24600.0,31.1808,31.3066,31.1808,31.2982,24600.0
2009-01-21 14:15:00,37.33,37.35,37.26,37.33,25900.0,31.3066,31.3233,31.2479,31.3066,25900.0
2009-01-21 14:20:00,37.31,37.36,37.27,37.29,24500.0,31.2898,31.3317,31.2563,31.273,24500.0
2009-01-21 14:25:00,37.3,37.35,37.28,37.32,21400.0,31.2814,31.3233,31.2646,31.2982,21400.0
2009-01-21 14:30:00,37.34,37.47,37.34,37.46,19000.0,31.315,31.424,31.315,31.4156,19000.0
2009-01-21 14:35:00,37.49,37.53,37.47,37.47,21700.0,31.4408,31.4743,31.424,31.424,21700.0
2009-01-21 14:40:00,37.48,37.51,37.4,37.4,33600.0,31.4324,31.4575,31.3653,31.3653,33600.0
2009-01-21 14:45:00,37.41,37.53,37.41,37.42,32700.0,31.3737,31.4743,31.3737,31.3821,32700.0
2009-01-21 14:50:00,37.41,37.52,37.4,37.47,30400.0,31.3737,31.4659,31.3653,31.424,30400.0
2009-01-21 14:55:00,37.47,37.58,37.46,37.56,34100.0,31.424,31.5162,31.4156,31.4995,34100.0
2009-01-21 15:00:00,37.57,37.59,37.5,37.58,31000.0,31.5078,31.5246,31.4491,31.5162,31000.0
2009-01-21 15:05:00,37.58,37.7,37.58,37.7,44600.0,31.5162,31.6169,31.5162,31.6169,44600.0
2009-01-21 15:10:00,37.72,37.74,37.64,37.65,48800.0,31.6336,31.6504,31.5666,31.5749,48800.0
2009-01-21 15:15:00,37.65,37.74,37.64,37.71,38100.0,31.5749,31.6504,31.5666,31.6253,38100.0
2009-01-21 15:20:00,37.71,37.71,37.58,37.59,41300.0,31.6253,31.6253,31.5162,31.5246,41300.0
2009-01-21 15:25:00,37.59,37.61,37.51,37.58,53600.0,31.5246,31.5414,31.4575,31.5162,53600.0
2009-01-21 15:30:00,37.56,37.59,37.52,37.58,17100.0,31.4995,31.5246,31.4659,31.5162,17100.0
2009-01-21 15:35:00,37.59,37.74,37.58,37.72,12800.0,31.5246,31.6504,31.5162,31.6336,12800.0
2009-01-21 15:40:00,37.74,37.79,37.68,37.76,19000.0,31.6504,31.6923,31.6001,31.6672,19000.0
2009-01-21 15:45:00,37.77,37.8,37.72,37.73,15600.0,31.6756,31.7007,31.6336,31.642,15600.0
2009-01-21 15:50:00,37.71,37.89,37.71,37.88,20800.0,31.6253,31.7762,31.6253,31.7678,20800.0
2009-01-21 15:55:00,37.89,38.0,37.88,37.93,18000.0,31.7762,31.8685,31.7678,31.8098,18000.0
2009-01-22 09:30:00,37.29,37.37,37.18,37.36,32300.0,31.273,31.3401,31.1808,31.3317,32300.0
2009-01-22 09:35:00,37.34,37.46,37.31,37.38,19700.0,31.315,31.4156,31.2898,31.3485,19700.0
2009-01-22 09:40:00,37.43,37.49,37.32,37.32,15300.0,31.3904,31.4408,31.2982,31.2982,15300.0
2009-01-22 09:45:00,37.28,37.28,37.13,37.18,12100.0,31.2646,31.2646,31.1388,31.1808,12100.0
2009-01-22 09:50:00,37.17,37.46,37.15,37.45,14100.0,31.1724,31.4156,31.1556,31.4072,14100.0
2009-01-22 09:55:00,37.45,37.45,37.28,37.31,12800.0,31.4072,31.4072,31.2646,31.2898,12800.0
2009-01-22 10:00:00,37.3,37.46,37.3,37.32,14800.0,31.2814,31.4156,31.2814,31.2982,14800.0
2009-01-22 10:05:00,37.34,37.43,37.25,37.41,16100.0,31.315,31.3904,31.2395,31.3737,16100.0
2009-01-22 10:10:00,37.43,37.51,37.42,37.46,12500.0,31.3904,31.4575,31.3821,31.4156,12500.0
2009-01-22 10:15:00,37.43,37.54,37.34,37.54,14900.0,31.3904,31.4827,31.315,31.4827,14900.0
2009-01-22 10:20:00,37.58,37.59,37.4,37.4,14000.0,31.5162,31.5246,31.3653,31.3653,14000.0
2009-01-22 10:25:00,37.35,37.43,37.35,37.41,17500.0,31.3233,31.3904,31.3233,31.3737,17500.0
2009-01-22 10:30:00,37.41,37.41,37.28,37.28,12500.0,31.3737,31.3737,31.2646,31.2646,12500.0
2009-01-22 10:35:00,37.26,37.35,37.21,37.3,10000.0,31.2479,31.3233,31.2059,31.2814,10000.0
2009-01-22 10:40:00,37.22,37.3,37.19,37.27,9200.0,31.2143,31.2814,31.1892,31.2563,9200.0
2009-01-22 10:45:00,37.22,37.29,37.17,37.25,34600.0,31.2143,31.273,31.1724,31.2395,34600.0
2009-01-22 10:50:00,37.28,37.35,37.25,37.29,6200.0,31.2646,31.3233,31.2395,31.273,6200.0
2009-01-22 10:55:00,37.26,37.3,37.21,37.25,3200.0,31.2479,31.2814,31.2059,31.2395,3200.0
2009-01-22 11:00:00,37.18,37.19,37.08,37.12,13300.0,31.1808,31.1892,31.0969,31.1305,13300.0
2009-01-22 11:05:00,37.13,37.2,37.11,37.15,4200.0,31.1388,31.1975,31.1221,31.1556,4200.0
2009-01-22 11:10:00,37.18,37.22,37.18,37.2,2200.0,31.1808,31.2143,31.1808,31.1975,2200.0
2009-01-22 11:15:00,37.23,37.3,37.23,37.24,8600.0,31.2227,31.2814,31.2227,31.2311,8600.0
2009-01-22 11:20:00,37.22,37.27,37.16,37.26,8500.0,31.2143,31.2563,31.164,31.2479,8500.0
2009-01-22 11:25:00,37.31,37.37,37.18,37.19,8600.0,31.2898,31.3401,31.1808,31.1892,8600.0
2009-01-22 11:30:00,37.15,37.15,37.11,37.14,1800.0,31.1556,31.1556,31.1221,31.1472,1800.0
2009-01-22 11:35:00,37.16,37.16,36.98,37.0,10000.0,31.164,31.164,31.013,31.0298,10000.0
2009-01-22 11:40:00,37.01,37.04,36.93,36.94,11400.0,31.0382,31.0634,30.9711,30.9795,11400.0
2009-01-22 11:45:00,36.95,37.05,36.95,37.01,9900.0,30.9879,31.0718,30.9879,31.0382,9900.0
2009-01-22 11:50:00,37.02,37.08,37.02,37.08,3300.0,31.0466,31.0969,31.0466,31.0969,3300.0
2009-01-22 11:55:00,37.0,37.04,36.9,36.91,5200.0,31.0298,31.0634,30.946,30.9543,5200.0
2009-01-22 12:00:00,36.94,36.96,36.89,36.9,6800.0,30.9795,30.9963,30.9376,30.946,6800.0
2009-01-22 12:05:00,36.91,36.94,36.87,36.94,6000.0,30.9543,30.9795,30.9208,30.9795,6000.0
2009-01-22 12:10:00,36.96,36.96,36.94,36.94,1200.0,30.9963,30.9963,30.9795,30.9795,1200.0
2009-01-22 12:15:00,36.99,37.07,36.98,37.05,3000.0,31.0214,31.0885,31.013,31.0718,3000.0
2009-01-22 12:20:00,37.07,37.07,36.98,37.01,8000.0,31.0885,31.0885,31.013,31.0382,8000.0
2009-01-22 12:25:00,37.01,37.09,36.98,37.09,5500.0,31.0382,31.1053,31.013,31.1053,5500.0
2009-01-22 12:30:00,37.08,37.1,37.04,37.1,4500.0,31.0969,31.1137,31.0634,31.1137,4500.0
2009-01-22 12:35:00,37.12,37.18,37.12,37.12,9600.0,31.1305,31.1808,31.1305,31.1305,9600.0
2009-01-22 12:40:00,37.12,37.12,37.07,37.08,5500.0,31.1305,31.1305,31.0885,31.0969,5500.0
2009-01-22 12:45:00,37.06,37.28,37.06,37.26,3800.0,31.0801,31.2646,31.0801,31.2479,3800.0
2009-01-22 12:50:00,37.25,37.27,37.23,37.26,3300.0,31.2395,31.2563,31.2227,31.2479,3300.0
2009-01-22 12:55:00,37.29,37.32,37.21,37.21,5100.0,31.273,31.2982,31.2059,31.2059,5100.0
2009-01-22 13:00:00,37.2,37.36,37.18,37.32,11300.0,31.1975,31.3317,31.1808,31.2982,11300.0
2009-01-22 13:05:00,37.32,37.33,37.25,37.26,7400.0,31.2982,31.3066,31.2395,31.2479,7400.0
2009-01-22 13:10:00,37.22,37.22,37.1,37.13,2300.0,31.2143,31.2143,31.1137,31.1388,2300.0
2009-01-22 13:15:00,37.19,37.2,37.19,37.2,1000.0,31.1892,31.1975,31.1892,31.1975,1000.0
2009-01-22 13:20:00,37.26,37.28,37.13,37.17,5500.0,31.2479,31.2646,31.1388,31.1724,5500.0
2009-01-22 13:25:00,37.16,37.33,37.16,37.22,6900.0,31.164,31.3066,31.164,31.2143,6900.0
2009-01-22 13:30:00,37.16,37.19,37.13,37.13,8000.0,31.164,31.1892,31.1388,31.1388,8000.0
2009-01-22 13:35:00,37.14,37.27,37.14,37.22,12400.0,31.1472,31.2563,31.1472,31.2143,12400.0
2009-01-22 13:40:00,37.24,37.32,37.22,37.22,6600.0,31.2311,31.2982,31.2143,31.2143,6600.0
2009-01-22 13:45:00,37.21,37.49,37.21,37.44,12900.0,31.2059,31.4408,31.2059,31.3988,12900.0
2009-01-22 13:50:00,37.42,37.54,37.42,37.5,14700.0,31.3821,31.4827,31.3821,31.4491,14700.0
2009-01-22 13:55:00,37.5,37.59,37.42,37.59,66400.0,31.4491,31.5246,31.3821,31.5246,66400.0
2009-01-22 14:00:00,37.58,37.79,37.51,37.73,17000.0,31.5162,31.6923,31.4575,31.642,17000.0
2009-01-22 14:05:00,37.72,37.9,37.7,37.79,26900.0,31.6336,31.7846,31.6169,31.6923,26900.0
2009-01-22 14:10:00,37.76,37.94,37.75,37.88,22500.0,31.6672,31.8181,31.6588,31.7678,22500.0
2009-01-22 14:15:00,37.9,37.99,37.81,37.96,23200.0,31.7846,31.8601,31.7091,31.8349,23200.0
2009-01-22 14:20:00,37.96,38.0,37.8,37.85,14800.0,31.8349,31.8685,31.7007,31.7427,14800.0
2009-01-22 14:25:00,37.82,37.9,37.75,37.81,8500.0,31.7175,31.7846,31.6588,31.7091,8500.0
2009-01-22 14:30:00,37.8,37.83,37.67,37.76,12900.0,31.7007,31.7259,31.5917,31.6672,12900.0
2009-01-22 14:35:00,37.72,37.87,37.72,37.87,7500.0,31.6336,31.7594,31.6336,31.7594,7500.0
2009-01-22 14:40:00,37.9,37.9,37.74,37.74,14400.0,31.7846,31.7846,31.6504,31.6504,14400.0
2009-01-22 14:45:00,37.72,37.72,37.5,37.5,9300.0,31.6336,31.6336,31.4491,31.4491,9300.0
2009-01-22 14:50:00,37.47,37.63,37.47,37.57,14400.0,31.424,31.5582,31.424,31.5078,14400.0
2009-01-22 14:55:00,37.59,37.7,37.52,37.7,24800.0,31.5246,31.6169,31.4659,31.6169,24800.0
2009-01-22 15:00:00,37.69,37.71,37.32,37.32,15000.0,31.6085,31.6253,31.2982,31.2982,15000.0
2009-01-22 15:05:00,37.29,37.34,37.23,37.29,23900.0,31.273,31.315,31.2227,31.273,23900.0
2009-01-22 15:10:00,37.27,37.41,37.19,37.38,14500.0,31.2563,31.3737,31.1892,31.3485,14500.0
2009-01-22 15:15:00,37.38,37.38,37.2,37.21,31900.0,31.3485,31.3485,31.1975,31.2059,31900.0
2009-01-22 15:20:00,37.22,37.4,37.18,37.34,12200.0,31.2143,31.3653,31.1808,31.315,12200.0
2009-01-22 15:25:00,37.36,37.44,37.35,37.44,18800.0,31.3317,31.3988,31.3233,31.3988,18800.0
2009-01-22 15:30:00,37.46,37.46,37.32,37.39,13000.0,31.4156,31.4156,31.2982,31.3569,13000.0
2009-01-22 15:35:00,37.37,37.37,37.26,37.29,18000.0,31.3401,31.3401,31.2479,31.273,18000.0
2009-01-22 15:40:00,37.29,37.65,37.29,37.58,139600.0,31.273,31.5749,31.273,31.5162,139600.0
2009-01-22 15:45:00,37.57,37.72,37.56,37.7,148800.0,31.5078,31.6336,31.4995,31.6169,148800.0
2009-01-22 15:50:00,37.74,37.74,37.45,37.47,95400.0,31.6504,31.6504,31.4072,31.424,95400.0
2009-01-22 15:55:00,37.51,37.55,37.48,37.51,31000.0,31.4575,31.4911,31.4324,31.4575,31000.0
2009-01-23 09:30:00,36.73,36.91,36.73,36.76,35000.0,30.8034,30.9543,30.8034,30.8285,35000.0
2009-01-23 09:35:00,36.77,36.9,36.64,36.8,30500.0,30.8369,30.946,30.7279,30.8621,30500.0
2009-01-23 09:40:00,36.79,36.97,36.79,36.93,31800.0,30.8537,31.0047,30.8537,30.9711,31800.0
2009-01-23 09:45:00,36.94,36.98,36.8,36.9,32300.0,30.9795,31.013,30.8621,30.946,32300.0
2009-01-23 09:50:00,36.9,37.14,36.86,37.14,37900.0,30.946,31.1472,30.9124,31.1472,37900.0
2009-01-23 09:55:00,37.13,37.14,37.03,37.03,8900.0,31.1388,31.1472,31.055,31.055,8900.0
2009-01-23 10:00:00,37.01,37.2,37.01,37.18,98900.0,31.0382,31.1975,31.0382,31.1808,98900.0
2009-01-23 10:05:00,37.18,37.18,37.04,37.08,22100.0,31.1808,31.1808,31.0634,31.0969,22100.0
2009-01-23 10:10:00,37.07,37.19,37.05,37.17,30500.0,31.0885,31.1892,31.0718,31.1724,30500.0
2009-01-23 10:15:00,37.18,37.28,37.18,37.25,13400.0,31.1808,31.2646,31.1808,31.2395,13400.0
2009-01-23 10:20:00,37.2,37.33,37.17,37.31,15400.0,31.1975,31.3066,31.1724,31.2898,15400.0
2009-01-23 10:25:00,37.32,37.33,37.24,37.27,9300.0,31.2982,31.3066,31.2311,31.2563,9300.0
2009-01-23 10:30:00,37.26,37.26,37.07,37.07,21600.0,31.2479,31.2479,31.0885,31.0885,21600.0
2009-01-23 10:35:00,37.1,37.16,37.07,37.07,24200.0,31.1137,31.164,31.0885,31.0885,24200.0
2009-01-23 10:40:00,37.06,37.06,36.98,37.01,22400.0,31.0801,31.0801,31.013,31.0382,22400.0
2009-01-23 10:45:00,37.01,37.07,36.96,37.06,7000.0,31.0382,31.0885,30.9963,31.0801,7000.0
2009-01-23 10:50:00,37.08,37.13,37.06,37.12,8200.0,31.0969,31.1388,31.0801,31.1305,8200.0
2009-01-23 10:55:00,37.13,37.13,37.07,37.07,5700.0,31.1388,31.1388,31.0885,31.0885,5700.0
2009-01-23 11:00:00,37.13,37.4,37.13,37.38,22800.0,31.1388,31.3653,31.1388,31.3485,22800.0
2009-01-23 11:05:00,37.39,37.39,37.31,37.33,6300.0,31.3569,31.3569,31.2898,31.3066,6300.0
2009-01-23 11:10:00,37.37,37.47,37.31,37.47,7900.0,31.3401,31.424,31.2898,31.424,7900.0
2009-01-23 11:15:00,37.49,37.58,37.49,37.51,6000.0,31.4408,31.5162,31.4408,31.4575,6000.0
2009-01-23 11:20:00,37.54,37.61,37.52,37.52,13700.0,31.4827,31.5414,31.4659,31.4659,13700.0
2009-01-23 11:25:00,37.5,37.54,37.45,37.46,25300.0,31.4491,31.4827,31.4072,31.4156,25300.0
2009-01-23 11:30:00,37.46,37.52,37.38,37.39,10800.0,31.4156,31.4659,31.3485,31.3569,10800.0
2009-01-23 11:35:00,37.4,37.47,37.38,37.45,9400.0,31.3653,31.424,31.3485,31.4072,9400.0
2009-01-23 11:40:00,37.47,37.55,37.46,37.47,6700.0,31.424,31.4911,31.4156,31.424,6700.0
2009-01-23 11:45:00,37.44,37.45,37.34,37.42,12400.0,31.3988,31.4072,31.315,31.3821,12400.0
2009-01-23 11:50:00,37.43,37.48,37.35,37.4,9900.0,31.3904,31.4324,31.3233,31.3653,9900.0
2009-01-23 11:55:00,37.39,37.39,37.22,37.25,4800.0,31.3569,31.3569,31.2143,31.2395,4800.0
2009-01-23 12:00:00,37.28,37.34,37.26,37.33,4400.0,31.2646,31.315,31.2479,31.3066,4400.0
2009-01-23 12:05:00,37.31,37.37,37.31,37.31,7500.0,31.2898,31.3401,31.2898,31.2898,7500.0
2009-01-23 12:10:00,37.31,37.42,37.31,37.42,6800.0,31.2898,31.3821,31.2898,31.3821,6800.0
2009-01-23 12:15:00,37.42,37.46,37.39,37.39,6000.0,31.3821,31.4156,31.3569,31.3569,6000.0
2009-01-23 12:20:00,37.4,37.57,37.4,37.54,13200.0,31.3653,31.5078,31.3653,31.4827,13200.0
2009-01-23 12:25:00,37.49,37.6,37.48,37.6,14700.0,31.4408,31.533,31.4324,31.533,14700.0
2009-01-23 12:30:00,37.54,37.54,37.41,37.41,17900.0,31.4827,31.4827,31.3737,31.3737,17900.0
2009-01-23 12:35:00,37.41,37.41,37.29,37.31,22300.0,31.3737,31.3737,31.273,31.2898,22300.0
2009-01-23 12:40:00,37.29,37.36,37.28,37.34,6300.0,31.273,31.3317,31.2646,31.315,6300.0
2009-01-23 12:45:00,37.33,37.59,37.33,37.54,13400.0,31.3066,31.5246,31.3066,31.4827,13400.0
2009-01-23 12:50:00,37.53,37.62,37.44,37.44,21300.0,31.4743,31.5498,31.3988,31.3988,21300.0
2009-01-23 12:55:00,37.43,37.52,37.36,37.44,19600.0,31.3904,31.4659,31.3317,31.3988,19600.0
2009-01-23 13:00:00,37.41,37.57,37.35,37.55,28300.0,31.3737,31.5078,31.3233,31.4911,28300.0
2009-01-23 13:05:00,37.56,37.56,37.41,37.46,8600.0,31.4995,31.4995,31.3737,31.4156,8600.0
2009-01-23 13:10:00,37.45,37.69,37.45,37.64,7200.0,31.4072,31.6085,31.4072,31.5666,7200.0
2009-01-23 13:15:00,37.64,37.85,37.61,37.85,36200.0,31.5666,31.7427,31.5414,31.7427,36200.0
2009-01-23 13:20:00,37.83,37.84,37.75,37.79,11000.0,31.7259,31.7343,31.6588,31.6923,11000.0
2009-01-23 13:25:00,37.79,37.87,37.73,37.73,10800.0,31.6923,31.7594,31.642,31.642,10800.0
2009-01-23 13:30:00,37.74,37.89,37.71,37.89,22400.0,31.6504,31.7762,31.6253,31.7762,22400.0
2009-01-23 13:35:00,37.89,37.95,37.82,37.85,11400.0,31.7762,31.8265,31.7175,31.7427,11400.0
2009-01-23 13:40:00,37.84,37.88,37.81,37.88,30500.0,31.7343,31.7678,31.7091,31.7678,30500.0
2009-01-23 13:45:00,37.93,37.97,37.87,37.92,18400.0,31.8098,31.8433,31.7594,31.8014,18400.0
2009-01-23 13:50:00,37.9,37.9,37.79,37.87,26500.0,31.7846,31.7846,31.6923,31.7594,26500.0
2009-01-23 13:55:00,37.85,38.03,37.82,38.03,30300.0,31.7427,31.8936,31.7175,31.8936,30300.0
2009-01-23 14:00:00,38.05,38.09,37.95,37.95,11200.0,31.9104,31.9439,31.8265,31.8265,11200.0
2009-01-23 14:05:00,37.96,38.01,37.94,37.94,17500.0,31.8349,31.8769,31.8181,31.8181,17500.0
2009-01-23 14:10:00,37.93,37.93,37.79,37.8,26300.0,31.8098,31.8098,31.6923,31.7007,26300.0
2009-01-23 14:15:00,37.78,37.83,37.77,37.83,5100.0,31.684,31.7259,31.6756,31.7259,5100.0
2009-01-23 14:20:00,37.82,38.01,37.81,38.0,16300.0,31.7175,31.8769,31.7091,31.8685,16300.0
2009-01-23 14:25:00,37.99,38.03,37.87,37.88,13000.0,31.8601,31.8936,31.7594,31.7678,13000.0
2009-01-23 14:30:00,37.9,37.91,37.67,37.67,28700.0,31.7846,31.793,31.5917,31.5917,28700.0
2009-01-23 14:35:00,37.67,37.75,37.67,37.75,19000.0,31.5917,31.6588,31.5917,31.6588,19000.0
2009-01-23 14:40:00,37.77,37.82,37.63,37.72,24800.0,31.6756,31.7175,31.5582,31.6336,24800.0
2009-01-23 14:45:00,37.74,37.85,37.67,37.78,29100.0,31.6504,31.7427,31.5917,31.684,29100.0
2009-01-23 14:50:00,37.76,37.77,37.57,37.61,17500.0,31.6672,31.6756,31.5078,31.5414,17500.0
2009-01-23 14:55:00,37.58,37.6,37.49,37.57,22500.0,31.5162,31.533,31.4408,31.5078,22500.0
2009-01-23 15:00:00,37.56,37.68,37.47,37.67,23200.0,31.4995,31.6001,31.424,31.5917,23200.0
2009-01-23 15:05:00,37.65,37.68,37.49,37.51,28100.0,31.5749,31.6001,31.4408,31.4575,28100.0
2009-01-23 15:10:00,37.46,37.6,37.45,37.52,23600.0,31.4156,31.533,31.4072,31.4659,23600.0
2009-01-23 15:15:00,37.53,37.61,37.48,37.6,19800.0,31.4743,31.5414,31.4324,31.533,19800.0
2009-01-23 15:20:00,37.57,37.72,37.55,37.69,33600.0,31.5078,31.6336,31.4911,31.6085,33600.0
2009-01-23 15:25:00,37.7,37.73,37.59,37.59,17000.0,31.6169,31.642,31.5246,31.5246,17000.0
2009-01-23 15:30:00,37.55,37.62,37.49,37.59,28600.0,31.4911,31.5498,31.4408,31.5246,28600.0
2009-01-23 15:35:00,37.6,37.69,37.59,37.65,22800.0,31.533,31.6085,31.5246,31.5749,22800.0
2009-01-23 15:40:00,37.68,37.76,37.61,37.61,41700.0,31.6001,31.6672,31.5414,31.5414,41700.0
2009-01-23 15:45:00,37.63,37.72,37.61,37.72,11300.0,31.5582,31.6336,31.5414,31.6336,11300.0
2009-01-23 15:50:00,37.72,37.8,37.72,37.77,25700.0,31.6336,31.7007,31.6336,31.6756,25700.0
2009-01-23 15:55:00,37.8,37.81,37.66,37.66,8000.0,31.7007,31.7091,31.5833,31.5833,8000.0
2009-01-26 09:30:00,37.82,37.84,37.76,37.84,11600.0,31.7175,31.7343,31.6672,31.7343,11600.0
2009-01-26 09:35:00,37.85,37.96,37.84,37.9,6500.0,31.7427,31.8349,31.7343,31.7846,6500.0
2009-01-26 09:40:00,37.95,38.19,37.94,38.18,27000.0,31.8265,32.0278,31.8181,32.0194,27000.0
2009-01-26 09:45:00,38.18,38.19,38.08,38.09,8100.0,32.0194,32.0278,31.9356,31.9439,8100.0
2009-01-26 09:50:00,38.08,38.11,38.06,38.1,6200.0,31.9356,31.9607,31.9188,31.9523,6200.0
2009-01-26 09:55:00,38.09,38.12,37.99,38.11,26200.0,31.9439,31.9691,31.8601,31.9607,26200.0
2009-01-26 10:00:00,38.13,38.43,38.13,38.36,26200.0,31.9775,32.2291,31.9775,32.1704,26200.0
2009-01-26 10:05:00,38.34,38.41,38.33,38.41,10600.0,32.1536,32.2123,32.1452,32.2123,10600.0
2009-01-26 10:10:00,38.42,38.47,38.38,38.4,11600.0,32.2207,32.2626,32.1871,32.2039,11600.0
2009-01-26 10:15:00,38.41,38.43,38.35,38.4,9900.0,32.2123,32.2291,32.162,32.2039,9900.0
2009-01-26 10:20:00,38.38,38.56,38.38,38.56,9600.0,32.1871,32.3381,32.1871,32.3381,9600.0
2009-01-26 10:25:00,38.58,38.58,38.44,38.45,6400.0,32.3549,32.3549,32.2375,32.2459,6400.0
2009-01-26 10:30:00,38.45,38.52,38.45,38.48,8500.0,32.2459,32.3046,32.2459,32.271,8500.0
2009-01-26 10:35:00,38.47,38.48,38.34,38.34,7300.0,32.2626,32.271,32.1536,32.1536,7300.0
2009-01-26 10:40:00,38.35,38.41,38.32,38.32,11900.0,32.162,32.2123,32.1368,32.1368,11900.0
2009-01-26 10:45:00,38.31,38.46,38.31,38.43,13800.0,32.1284,32.2542,32.1284,32.2291,13800.0
2009-01-26 10:50:00,38.43,38.43,38.37,38.37,6600.0,32.2291,32.2291,32.1788,32.1788,6600.0
2009-01-26 10:55:00,38.38,38.39,38.33,38.38,4800.0,32.1871,32.1955,32.1452,32.1871,4800.0
2009-01-26 11:00:00,38.38,38.44,38.36,38.36,32200.0,32.1871,32.2375,32.1704,32.1704,32200.0
2009-01-26 11:05:00,38.34,38.35,38.3,38.33,12000.0,32.1536,32.162,32.1201,32.1452,12000.0
2009-01-26 11:10:00,38.35,38.36,38.3,38.34,7800.0,32.162,32.1704,32.1201,32.1536,7800.0
2009-01-26 11:15:00,38.34,38.39,38.22,38.24,12200.0,32.1536,32.1955,32.053,32.0697,12200.0
2009-01-26 11:20:00,38.24,38.28,38.23,38.24,5800.0,32.0697,32.1033,32.0614,32.0697,5800.0
2009-01-26 11:25:00,38.24,38.3,38.24,38.3,5000.0,32.0697,32.1201,32.0697,32.1201,5000.0
2009-01-26 11:30:00,38.3,38.36,38.29,38.3,8300.0,32.1201,32.1704,32.1117,32.1201,8300.0
2009-01-26 11:35:00,38.3,38.33,38.28,38.29,4500.0,32.1201,32.1452,32.1033,32.1117,4500.0
2009-01-26 11:40:00,38.27,38.27,38.24,38.26,7600.0,32.0949,32.0949,32.0697,32.0865,7600.0
2009-01-26 11:45:00,38.28,38.28,38.12,38.13,8400.0,32.1033,32.1033,31.9691,31.9775,8400.0
2009-01-26 11:50:00,38.14,38.17,38.11,38.17,5400.0,31.9859,32.011,31.9607,32.011,5400.0
2009-01-26 11:55:00,38.2,38.24,38.18,38.22,2100.0,32.0362,32.0697,32.0194,32.053,2100.0
2009-01-26 12:00:00,38.23,38.32,38.23,38.3,8700.0,32.0614,32.1368,32.0614,32.1201,8700.0
2009-01-26 12:05:00,38.29,38.3,38.28,38.28,1400.0,32.1117,32.1201,32.1033,32.1033,1400.0
2009-01-26 12:10:00,38.28,38.28,38.21,38.23,2900.0,32.1033,32.1033,32.0446,32.0614,2900.0
2009-01-26 12:15:00,38.25,38.26,38.2,38.22,4900.0,32.0781,32.0865,32.0362,32.053,4900.0
2009-01-26 12:20:00,38.23,38.4,38.23,38.37,4500.0,32.0614,32.2039,32.0614,32.1788,4500.0
2009-01-26 12:25:00,38.37,38.38,38.32,38.35,56700.0,32.1788,32.1871,32.1368,32.162,56700.0
2009-01-26 12:30:00,38.33,38.38,38.25,38.26,8400.0,32.1452,32.1871,32.0781,32.0865,8400.0
2009-01-26 12:35:00,38.25,38.25,38.19,38.23,9800.0,32.0781,32.0781,32.0278,32.0614,9800.0
2009-01-26 12:40:00,38.24,38.27,38.21,38.26,3600.0,32.0697,32.0949,32.0446,32.0865,3600.0
2009-01-26 12:45:00,38.27,38.35,38.26,38.28,10800.0,32.0949,32.162,32.0865,32.1033,10800.0
2009-01-26 12:50:00,38.28,38.38,38.24,38.37,12200.0,32.1033,32.1871,32.0697,32.1788,12200.0
2009-01-26 12:55:00,38.37,38.38,38.25,38.29,27200.0,32.1788,32.1871,32.0781,32.1117,27200.0
2009-01-26 13:00:00,38.27,38.34,38.27,38.32,7300.0,32.0949,32.1536,32.0949,32.1368,7300.0
2009-01-26 13:05:00,38.31,38.31,38.09,38.15,9500.0,32.1284,32.1284,31.9439,31.9943,9500.0
2009-01-26 13:10:00,38.16,38.2,38.11,38.15,12200.0,32.0026,32.0362,31.9607,31.9943,12200.0
2009-01-26 13:15:00,38.12,38.23,38.12,38.21,7200.0,31.9691,32.0614,31.9691,32.0446,7200.0
2009-01-26 13:20:00,38.2,38.24,38.09,38.24,19800.0,32.0362,32.0697,31.9439,32.0697,19800.0
2009-01-26 13:25:00,38.23,38.27,38.14,38.18,36200.0,32.0614,32.0949,31.9859,32.0194,36200.0
2009-01-26 13:30:00,38.2,38.2,37.97,37.97,16900.0,32.0362,32.0362,31.8433,31.8433,16900.0
2009-01-26 13:35:00,37.97,38.03,37.97,38.01,13500.0,31.8433,31.8936,31.8433,31.8769,13500.0
2009-01-26 13:40:00,38.01,38.12,38.01,38.12,6100.0,31.8769,31.9691,31.8769,31.9691,6100.0
2009-01-26 13:45:00,38.16,38.16,38.02,38.02,4400.0,32.0026,32.0026,31.8852,31.8852,4400.0
2009-01-26 13:50:00,38.01,38.02,37.88,37.92,3900.0,31.8769,31.8852,31.7678,31.8014,3900.0
2009-01-26 13:55:00,37.92,37.93,37.86,37.93,6100.0,31.8014,31.8098,31.7511,31.8098,6100.0
2009-01-26 14:00:00,37.92,37.92,37.71,37.76,16700.0,31.8014,31.8014,31.6253,31.6672,16700.0
2009-01-26 14:05:00,37.75,37.75,37.62,37.68,19900.0,31.6588,31.6588,31.5498,31.6001,19900.0
2009-01-26 14:10:00,37.7,37.71,37.59,37.62,9400.0,31.6169,31.6253,31.5246,31.5498,9400.0
2009-01-26 14:15:00,37.58,37.64,37.56,37.64,9600.0,31.5162,31.5666,31.4995,31.5666,9600.0
2009-01-26 14:20:00,37.66,37.72,37.62,37.66,17700.0,31.5833,31.6336,31.5498,31.5833,17700.0
2009-01-26 14:25:00,37.66,37.73,37.64,37.66,29400.0,31.5833,31.642,31.5666,31.5833,29400.0
2009-01-26 14:30:00,37.67,37.72,37.64,37.71,14100.0,31.5917,31.6336,31.5666,31.6253,14100.0
2009-01-26 14:35:00,37.76,37.8,37.73,37.73,20000.0,31.6672,31.7007,31.642,31.642,20000.0
2009-01-26 14:40:00,37.73,37.78,37.65,37.67,11200.0,31.642,31.684,31.5749,31.5917,11200.0
2009-01-26 14:45:00,37.66,37.85,37.63,37.84,18200.0,31.5833,31.7427,31.5582,31.7343,18200.0
2009-01-26 14:50:00,37.87,37.89,37.79,37.85,8000.0,31.7594,31.7762,31.6923,31.7427,8000.0
2009-01-26 14:55:00,37.86,37.96,37.79,37.93,22300.0,31.7511,31.8349,31.6923,31.8098,22300.0
2009-01-26 15:00:00,37.95,38.08,37.95,37.97,27400.0,31.8265,31.9356,31.8265,31.8433,27400.0
2009-01-26 15:05:00,37.98,38.11,37.96,38.1,9000.0,31.8517,31.9607,31.8349,31.9523,9000.0
2009-01-26 15:10:00,38.13,38.14,37.97,38.0,11700.0,31.9775,31.9859,31.8433,31.8685,11700.0
2009-01-26 15:15:00,38.02,38.02,37.92,37.99,20800.0,31.8852,31.8852,31.8014,31.8601,20800.0
2009-01-26 15:20:00,38.0,38.1,38.0,38.05,22900.0,31.8685,31.9523,31.8685,31.9104,22900.0
2009-01-26 15:25:00,38.05,38.23,38.05,38.1,27400.0,31.9104,32.0614,31.9104,31.9523,27400.0
2009-01-26 15:30:00,38.1,38.12,38.01,38.04,6400.0,31.9523,31.9691,31.8769,31.902,6400.0
2009-01-26 15:35:00,38.06,38.17,37.94,37.94,31100.0,31.9188,32.011,31.8181,31.8181,31100.0
2009-01-26 15:40:00,37.94,37.99,37.79,37.92,36900.0,31.8181,31.8601,31.6923,31.8014,36900.0
2009-01-26 15:45:00,37.91,38.02,37.85,37.99,36800.0,31.793,31.8852,31.7427,31.8601,36800.0
2009-01-26 15:50:00,37.99,38.08,37.93,38.02,10000.0,31.8601,31.9356,31.8098,31.8852,10000.0
2009-01-26 15:55:00,38.02,38.02,37.92,37.94,5600.0,31.8852,31.8852,31.8014,31.8181,5600.0
2009-01-27 09:30:00,38.14,38.21,38.12,38.21,12500.0,31.9859,32.0446,31.9691,32.0446,12500.0
2009-01-27 09:35:00,38.2,38.43,38.2,38.42,9700.0,32.0362,32.2291,32.0362,32.2207,9700.0
2009-01-27 09:40:00,38.39,38.43,38.36,38.39,12500.0,32.1955,32.2291,32.1704,32.1955,12500.0
2009-01-27 09:45:00,38.4,38.45,38.31,38.31,34500.0,32.2039,32.2459,32.1284,32.1284,34500.0
2009-01-27 09:50:00,38.36,38.38,38.29,38.32,4800.0,32.1704,32.1871,32.1117,32.1368,4800.0
2009-01-27 09:55:00,38.33,38.39,38.24,38.28,15700.0,32.1452,32.1955,32.0697,32.1033,15700.0
2009-01-27 10:00:00,38.25,38.3,38.1,38.17,6600.0,32.0781,32.1201,31.9523,32.011,6600.0
2009-01-27 10:05:00,38.16,38.17,37.92,37.99,16400.0,32.0026,32.011,31.8014,31.8601,16400.0
2009-01-27 10:10:00,38.01,38.02,37.93,38.0,7300.0,31.8769,31.8852,31.8098,31.8685,7300.0
2009-01-27 10:15:00,37.98,38.02,37.98,37.99,6600.0,31.8517,31.8852,31.8517,31.8601,6600.0
2009-01-27 10:20:00,38.02,38.14,38.02,38.13,4300.0,31.8852,31.9859,31.8852,31.9775,4300.0
2009-01-27 10:25:00,38.14,38.14,38.06,38.07,2500.0,31.9859,31.9859,31.9188,31.9272,2500.0
2009-01-27 10:30:00,38.04,38.05,37.98,38.05,8300.0,31.902,31.9104,31.8517,31.9104,8300.0
2009-01-27 10:35:00,38.09,38.12,38.06,38.06,5900.0,31.9439,31.9691,31.9188,31.9188,5900.0
2009-01-27 10:40:00,38.06,38.1,38.02,38.02,7000.0,31.9188,31.9523,31.8852,31.8852,7000.0
2009-01-27 10:45:00,38.0,38.0,37.92,37.95,6400.0,31.8685,31.8685,31.8014,31.8265,6400.0
2009-01-27 10:50:00,37.94,38.05,37.94,38.03,6700.0,31.8181,31.9104,31.8181,31.8936,6700.0
2009-01-27 10:55:00,38.03,38.13,38.02,38.13,25100.0,31.8936,31.9775,31.8852,31.9775,25100.0
2009-01-27 11:00:00,38.1,38.12,38.1,38.11,9400.0,31.9523,31.9691,31.9523,31.9607,9400.0
2009-01-27 11:05:00,38.1,38.24,38.09,38.22,9400.0,31.9523,32.0697,31.9439,32.053,9400.0
2009-01-27 11:10:00,38.2,38.23,38.18,38.2,2700.0,32.0362,32.0614,32.0194,32.0362,2700.0
2009-01-27 11:15:00,38.2,38.37,38.2,38.31,2400.0,32.0362,32.1788,32.0362,32.1284,2400.0
2009-01-27 11:20:00,38.3,38.33,38.26,38.26,2600.0,32.1201,32.1452,32.0865,32.0865,2600.0
2009-01-27 11:25:00,38.28,38.31,38.27,38.3,2100.0,32.1033,32.1284,32.0949,32.1201,2100.0
2009-01-27 11:30:00,38.34,38.34,38.18,38.19,6000.0,32.1536,32.1536,32.0194,32.0278,6000.0
2009-01-27 11:35:00,38.18,38.22,38.18,38.22,3000.0,32.0194,32.053,32.0194,32.053,3000.0
2009-01-27 11:40:00,38.22,38.22,38.15,38.19,3400.0,32.053,32.053,31.9943,32.0278,3400.0
2009-01-27 11:45:00,38.26,38.28,38.25,38.25,4400.0,32.0865,32.1033,32.0781,32.0781,4400.0
2009-01-27 11:50:00,38.21,38.27,38.21,38.27,2300.0,32.0446,32.0949,32.0446,32.0949,2300.0
2009-01-27 11:55:00,38.28,38.28,38.17,38.2,7400.0,32.1033,32.1033,32.011,32.0362,7400.0
2009-01-27 12:00:00,38.2,38.22,38.15,38.21,6600.0,32.0362,32.053,31.9943,32.0446,6600.0
2009-01-27 12:05:00,38.24,38.27,38.22,38.25,2900.0,32.0697,32.0949,32.053,32.0781,2900.0
2009-01-27 12:10:00,38.26,38.3,38.24,38.26,4900.0,32.0865,32.1201,32.0697,32.0865,4900.0
2009-01-27 12:15:00,38.28,38.36,38.27,38.36,9000.0,32.1033,32.1704,32.0949,32.1704,9000.0
2009-01-27 12:20:00,38.36,38.39,38.36,38.36,6600.0,32.1704,32.1955,32.1704,32.1704,6600.0
2009-01-27 12:25:00,38.34,38.5,38.33,38.48,7100.0,32.1536,32.2878,32.1452,32.271,7100.0
2009-01-27 12:30:00,38.46,38.48,38.42,38.42,5100.0,32.2542,32.271,32.2207,32.2207,5100.0
2009-01-27 12:35:00,38.4,38.43,38.4,38.43,2300.0,32.2039,32.2291,32.2039,32.2291,2300.0
2009-01-27 12:40:00,38.44,38.51,38.42,38.44,4900.0,32.2375,32.2962,32.2207,32.2375,4900.0
2009-01-27 12:45:00,38.43,38.43,38.38,38.4,1300.0,32.2291,32.2291,32.1871,32.2039,1300.0
2009-01-27 12:50:00,38.37,38.4,38.34,38.4,3600.0,32.1788,32.2039,32.1536,32.2039,3600.0
2009-01-27 12:55:00,38.44,38.47,38.41,38.42,6200.0,32.2375,32.2626,32.2123,32.2207,6200.0
2009-01-27 13:00:00,38.43,38.43,38.37,38.39,500.0,32.2291,32.2291,32.1788,32.1955,500.0
2009-01-27 13:05:00,38.31,38.31,38.24,38.25,9600.0,32.1284,32.1284,32.0697,32.0781,9600.0
2009-01-27 13:10:00,38.28,38.38,38.27,38.35,5900.0,32.1033,32.1871,32.0949,32.162,5900.0
2009-01-27 13:15:00,38.31,38.32,38.27,38.29,2100.0,32.1284,32.1368,32.0949,32.1117,2100.0
2009-01-27 13:20:00,38.29,38.47,38.28,38.47,8600.0,32.1117,32.2626,32.1033,32.2626,8600.0
2009-01-27 13:25:00,38.46,38.48,38.29,38.3,15500.0,32.2542,32.271,32.1117,32.1201,15500.0
2009-01-27 13:30:00,38.29,38.3,38.24,38.27,3600.0,32.1117,32.1201,32.0697,32.0949,3600.0
2009-01-27 13:35:00,38.27,38.29,38.25,38.27,20100.0,32.0949,32.1117,32.0781,32.0949,20100.0
2009-01-27 13:40:00,38.25,38.4,38.25,38.37,30300.0,32.0781,32.2039,32.0781,32.1788,30300.0
2009-01-27 13:45:00,38.37,38.4,38.27,38.31,8800.0,32.1788,32.2039,32.0949,32.1284,8800.0
2009-01-27 13:50:00,38.31,38.38,38.31,38.35,2100.0,32.1284,32.1871,32.1284,32.162,2100.0
2009-01-27 13:55:00,38.35,38.35,38.23,38.23,7600.0,32.162,32.162,32.0614,32.0614,7600.0
2009-01-27 14:00:00,38.22,38.25,38.16,38.2,8600.0,32.053,32.0781,32.0026,32.0362,8600.0
2009-01-27 14:05:00,38.19,38.21,38.1,38.16,7700.0,32.0278,32.0446,31.9523,32.0026,7700.0
2009-01-27 14:10:00,38.17,38.2,38.13,38.14,7300.0,32.011,32.0362,31.9775,31.9859,7300.0
2009-01-27 14:15:00,38.09,38.27,38.08,38.21,14300.0,31.9439,32.0949,31.9356,32.0446,14300.0
2009-01-27 14:20:00,38.22,38.24,38.15,38.16,3900.0,32.053,32.0697,31.9943,32.0026,3900.0
2009-01-27 14:25:00,38.18,38.19,38.1,38.1,12300.0,32.0194,32.0278,31.9523,31.9523,12300.0
2009-01-27 14:30:00,38.1,38.16,38.05,38.16,30900.0,31.9523,32.0026,31.9104,32.0026,30900.0
2009-01-27 14:35:00,38.17,38.31,38.17,38.24,10800.0,32.011,32.1284,32.011,32.0697,10800.0
2009-01-27 14:40:00,38.23,38.29,38.21,38.27,12900.0,32.0614,32.1117,32.0446,32.0949,12900.0
2009-01-27 14:45:00,38.24,38.26,38.21,38.24,4200.0,32.0697,32.0865,32.0446,32.0697,4200.0
2009-01-27 14:50:00,38.31,38.37,38.31,38.32,14100.0,32.1284,32.1788,32.1284,32.1368,14100.0
2009-01-27 14:55:00,38.34,38.37,38.3,38.36,9900.0,32.1536,32.1788,32.1201,32.1704,9900.0
2009-01-27 15:00:00,38.42,38.42,38.18,38.27,9700.0,32.2207,32.2207,32.0194,32.0949,9700.0
2009-01-27 15:05:00,38.28,38.34,38.2,38.33,7100.0,32.1033,32.1536,32.0362,32.1452,7100.0
2009-01-27 15:10:00,38.35,38.38,38.28,38.37,10300.0,32.162,32.1871,32.1033,32.1788,10300.0
2009-01-27 15:15:00,38.37,38.41,38.36,38.39,8400.0,32.1788,32.2123,32.1704,32.1955,8400.0
2009-01-27 15:20:00,38.37,38.46,38.37,38.42,10500.0,32.1788,32.2542,32.1788,32.2207,10500.0
2009-01-27 15:25:00,38.43,38.52,38.37,38.45,12500.0,32.2291,32.3046,32.1788,32.2459,12500.0
2009-01-27 15:30:00,38.45,38.45,38.34,38.38,6700.0,32.2459,32.2459,32.1536,32.1871,6700.0
2009-01-27 15:35:00,38.36,38.37,38.32,38.36,4300.0,32.1704,32.1788,32.1368,32.1704,4300.0
2009-01-27 15:40:00,38.4,38.4,38.32,38.35,7300.0,32.2039,32.2039,32.1368,32.162,7300.0
2009-01-27 15:45:00,38.31,38.33,38.26,38.33,8100.0,32.1284,32.1452,32.0865,32.1452,8100.0
2009-01-27 15:50:00,38.3,38.36,38.29,38.36,2400.0,32.1201,32.1704,32.1117,32.1704,2400.0
2009-01-27 15:55:00,38.35,38.37,38.33,38.33,5300.0,32.162,32.1788,32.1452,32.1452,5300.0
2009-01-28 09:30:00,38.95,38.95,38.86,38.91,51100.0,32.6652,32.6652,32.5897,32.6316,51100.0
2009-01-28 09:35:00,38.91,39.12,38.91,39.05,9700.0,32.6316,32.8077,32.6316,32.749,9700.0
2009-01-28 09:40:00,39.03,39.13,38.95,38.95,20900.0,32.7323,32.8161,32.6652,32.6652,20900.0
2009-01-28 09:45:00,38.98,39.04,38.94,38.98,5900.0,32.6903,32.7407,32.6568,32.6903,5900.0
2009-01-28 09:50:00,38.96,39.04,38.93,38.93,18700.0,32.6736,32.7407,32.6484,32.6484,18700.0
2009-01-28 09:55:00,38.93,38.94,38.86,38.89,7600.0,32.6484,32.6568,32.5897,32.6149,7600.0
2009-01-28 10:00:00,38.88,39.0,38.87,38.9,7600.0,32.6065,32.7071,32.5981,32.6232,7600.0
2009-01-28 10:05:00,38.91,38.97,38.89,38.96,17100.0,32.6316,32.6819,32.6149,32.6736,17100.0
2009-01-28 10:10:00,38.94,39.0,38.94,38.98,5100.0,32.6568,32.7071,32.6568,32.6903,5100.0
2009-01-28 10:15:00,39.0,39.0,38.91,38.94,7100.0,32.7071,32.7071,32.6316,32.6568,7100.0
2009-01-28 10:20:00,39.01,39.01,38.97,38.97,6700.0,32.7155,32.7155,32.6819,32.6819,6700.0
2009-01-28 10:25:00,38.97,39.01,38.96,39.0,6500.0,32.6819,32.7155,32.6736,32.7071,6500.0
2009-01-28 10:30:00,39.01,39.17,39.01,39.13,8000.0,32.7155,32.8497,32.7155,32.8161,8000.0
2009-01-28 10:35:00,39.14,39.21,39.14,39.14,5900.0,32.8245,32.8832,32.8245,32.8245,5900.0
2009-01-28 10:40:00,39.15,39.18,39.12,39.18,12100.0,32.8329,32.8581,32.8077,32.8581,12100.0
2009-01-28 10:45:00,39.17,39.2,39.15,39.2,3300.0,32.8497,32.8748,32.8329,32.8748,3300.0
2009-01-28 10:50:00,39.14,39.14,39.08,39.1,1300.0,32.8245,32.8245,32.7742,32.791,1300.0
2009-01-28 10:55:00,39.14,39.14,39.09,39.13,5100.0,32.8245,32.8245,32.7826,32.8161,5100.0
2009-01-28 11:00:00,39.15,39.19,39.13,39.19,26000.0,32.8329,32.8665,32.8161,32.8665,26000.0
2009-01-28 11:05:00,39.19,39.27,39.17,39.27,7800.0,32.8665,32.9335,32.8497,32.9335,7800.0
2009-01-28 11:10:00,39.24,39.24,39.14,39.14,7600.0,32.9084,32.9084,32.8245,32.8245,7600.0
2009-01-28 11:15:00,39.14,39.17,39.14,39.17,1200.0,32.8245,32.8497,32.8245,32.8497,1200.0
2009-01-28 11:20:00,39.16,39.24,39.16,39.2,15800.0,32.8413,32.9084,32.8413,32.8748,15800.0
2009-01-28 11:25:00,39.2,39.23,39.17,39.17,4400.0,32.8748,32.9,32.8497,32.8497,4400.0
2009-01-28 11:30:00,39.2,39.21,39.14,39.18,4900.0,32.8748,32.8832,32.8245,32.8581,4900.0
2009-01-28 11:35:00,39.16,39.16,39.1,39.1,2800.0,32.8413,32.8413,32.791,32.791,2800.0
2009-01-28 11:40:00,39.12,39.18,39.1,39.1,3200.0,32.8077,32.8581,32.791,32.791,3200.0
2009-01-28 11:45:00,39.09,39.12,39.07,39.09,7900.0,32.7826,32.8077,32.7658,32.7826,7900.0
2009-01-28 11:50:00,39.09,39.13,39.09,39.12,6400.0,32.7826,32.8161,32.7826,32.8077,6400.0
2009-01-28 11:55:00,39.12,39.15,39.12,39.13,2500.0,32.8077,32.8329,32.8077,32.8161,2500.0
2009-01-28 12:00:00,39.13,39.16,39.13,39.16,1300.0,32.8161,32.8413,32.8161,32.8413,1300.0
2009-01-28 12:05:00,39.17,39.17,39.13,39.14,4900.0,32.8497,32.8497,32.8161,32.8245,4900.0
2009-01-28 12:10:00,39.15,39.19,39.15,39.17,4600.0,32.8329,32.8665,32.8329,32.8497,4600.0
2009-01-28 12:15:00,39.19,39.21,39.16,39.19,2800.0,32.8665,32.8832,32.8413,32.8665,2800.0
2009-01-28 12:20:00,39.19,39.21,39.18,39.21,3400.0,32.8665,32.8832,32.8581,32.8832,3400.0
2009-01-28 12:25:00,39.21,39.22,39.21,39.22,5000.0,32.8832,32.8916,32.8832,32.8916,5000.0
2009-01-28 12:30:00,39.23,39.24,39.18,39.19,8300.0,32.9,32.9084,32.8581,32.8665,8300.0
2009-01-28 12:35:00,39.19,39.24,39.19,39.23,4200.0,32.8665,32.9084,32.8665,32.9,4200.0
2009-01-28 12:40:00,39.2,39.2,39.2,39.2,200.0,32.8748,32.8748,32.8748,32.8748,200.0
2009-01-28 12:45:00,39.19,39.22,39.19,39.22,84300.0,32.8665,32.8916,32.8665,32.8916,84300.0
2009-01-28 12:50:00,39.22,39.24,39.22,39.24,3900.0,32.8916,32.9084,32.8916,32.9084,3900.0
2009-01-28 12:55:00,39.25,39.25,39.2,39.21,5600.0,32.9168,32.9168,32.8748,32.8832,5600.0
2009-01-28 13:00:00,39.2,39.2,39.17,39.2,4000.0,32.8748,32.8748,32.8497,32.8748,4000.0
2009-01-28 13:05:00,39.18,39.3,39.18,39.3,5700.0,32.8581,32.9587,32.8581,32.9587,5700.0
2009-01-28 13:10:00,39.28,39.28,39.28,39.28,100.0,32.9419,32.9419,32.9419,32.9419,100.0
2009-01-28 13:15:00,39.27,39.27,39.22,39.25,1100.0,32.9335,32.9335,32.8916,32.9168,1100.0
2009-01-28 13:20:00,39.24,39.3,39.24,39.3,2400.0,32.9084,32.9587,32.9084,32.9587,2400.0
2009-01-28 13:25:00,39.3,39.37,39.3,39.36,2500.0,32.9587,33.0174,32.9587,33.009,2500.0
2009-01-28 13:30:00,39.37,39.43,39.37,39.42,9100.0,33.0174,33.0677,33.0174,33.0593,9100.0
2009-01-28 13:35:00,39.43,39.44,39.42,39.42,4700.0,33.0677,33.0761,33.0593,33.0593,4700.0
2009-01-28 13:40:00,39.39,39.42,39.39,39.41,2700.0,33.0342,33.0593,33.0342,33.051,2700.0
2009-01-28 13:45:00,39.43,39.47,39.43,39.45,2500.0,33.0677,33.1013,33.0677,33.0845,2500.0
2009-01-28 13:50:00,39.48,39.5,39.4,39.4,4400.0,33.1097,33.1264,33.0426,33.0426,4400.0
2009-01-28 13:55:00,39.4,39.41,39.38,39.38,1900.0,33.0426,33.051,33.0258,33.0258,1900.0
2009-01-28 14:00:00,39.37,39.42,39.36,39.4,28400.0,33.0174,33.0593,33.009,33.0426,28400.0
2009-01-28 14:05:00,39.4,39.41,39.38,39.4,2700.0,33.0426,33.051,33.0258,33.0426,2700.0
2009-01-28 14:10:00,39.42,39.5,39.42,39.5,3000.0,33.0593,33.1264,33.0593,33.1264,3000.0
2009-01-28 14:15:00,39.48,39.62,39.34,39.58,39300.0,33.1097,33.2271,32.9922,33.1935,39300.0
2009-01-28 14:20:00,39.58,39.67,39.43,39.43,24900.0,33.1935,33.269,33.0677,33.0677,24900.0
2009-01-28 14:25:00,39.44,39.48,39.37,39.47,16500.0,33.0761,33.1097,33.0174,33.1013,16500.0
2009-01-28 14:30:00,39.48,39.48,39.29,39.39,35900.0,33.1097,33.1097,32.9503,33.0342,35900.0
2009-01-28 14:35:00,39.4,39.4,39.27,39.38,11100.0,33.0426,33.0426,32.9335,33.0258,11100.0
2009-01-28 14:40:00,39.38,39.42,39.36,39.39,2300.0,33.0258,33.0593,33.009,33.0342,2300.0
2009-01-28 14:45:00,39.38,39.43,39.33,39.41,21900.0,33.0258,33.0677,32.9839,33.051,21900.0
2009-01-28 14:50:00,39.4,39.41,39.34,39.34,4600.0,33.0426,33.051,32.9922,32.9922,4600.0
2009-01-28 14:55:00,39.37,39.51,39.34,39.5,9400.0,33.0174,33.1348,32.9922,33.1264,9400.0
2009-01-28 15:00:00,39.52,39.57,39.45,39.48,6700.0,33.1432,33.1851,33.0845,33.1097,6700.0
2009-01-28 15:05:00,39.46,39.49,39.17,39.28,23300.0,33.0929,33.118,32.8497,32.9419,23300.0
2009-01-28 15:10:00,39.28,39.32,39.19,39.19,26700.0,32.9419,32.9755,32.8665,32.8665,26700.0
2009-01-28 15:15:00,39.22,39.31,39.19,39.29,18600.0,32.8916,32.9671,32.8665,32.9503,18600.0
2009-01-28 15:20:00,39.29,39.32,39.16,39.22,24600.0,32.9503,32.9755,32.8413,32.8916,24600.0
2009-01-28 15:25:00,39.23,39.23,39.09,39.15,35400.0,32.9,32.9,32.7826,32.8329,35400.0
2009-01-28 15:30:00,39.16,39.16,39.08,39.13,23200.0,32.8413,32.8413,32.7742,32.8161,23200.0
2009-01-28 15:35:00,39.11,39.24,39.11,39.19,19200.0,32.7994,32.9084,32.7994,32.8665,19200.0
2009-01-28 15:40:00,39.23,39.29,39.21,39.25,7100.0,32.9,32.9503,32.8832,32.9168,7100.0
2009-01-28 15:45:00,39.25,39.35,39.24,39.35,7500.0,32.9168,33.0006,32.9084,33.0006,7500.0
2009-01-28 15:50:00,39.38,39.4,39.3,39.35,3500.0,33.0258,33.0426,32.9587,33.0006,3500.0
2009-01-28 15:55:00,39.34,39.42,39.34,39.34,4800.0,32.9922,33.0593,32.9922,32.9922,4800.0
2009-01-29 09:30:00,38.95,38.98,38.91,38.93,9300.0,32.6652,32.6903,32.6316,32.6484,9300.0
2009-01-29 09:35:00,38.96,38.98,38.82,38.85,6700.0,32.6736,32.6903,32.5562,32.5813,6700.0
2009-01-29 09:40:00,38.87,38.95,38.82,38.91,10900.0,32.5981,32.6652,32.5562,32.6316,10900.0
2009-01-29 09:45:00,38.93,38.99,38.88,38.97,7400.0,32.6484,32.6987,32.6065,32.6819,7400.0
2009-01-29 09:50:00,38.95,38.98,38.87,38.92,11600.0,32.6652,32.6903,32.5981,32.64,11600.0
2009-01-29 09:55:00,38.9,38.9,38.82,38.86,3400.0,32.6232,32.6232,32.5562,32.5897,3400.0
2009-01-29 10:00:00,38.86,38.87,38.73,38.84,43600.0,32.5897,32.5981,32.4807,32.5729,43600.0
2009-01-29 10:05:00,38.84,38.87,38.8,38.8,13100.0,32.5729,32.5981,32.5394,32.5394,13100.0
2009-01-29 10:10:00,38.82,38.87,38.73,38.87,20700.0,32.5562,32.5981,32.4807,32.5981,20700.0
2009-01-29 10:15:00,38.87,38.9,38.85,38.87,12400.0,32.5981,32.6232,32.5813,32.5981,12400.0
2009-01-29 10:20:00,38.87,38.9,38.78,38.86,6500.0,32.5981,32.6232,32.5226,32.5897,6500.0
2009-01-29 10:25:00,38.85,38.91,38.85,38.91,5100.0,32.5813,32.6316,32.5813,32.6316,5100.0
2009-01-29 10:30:00,38.89,38.89,38.78,38.81,6800.0,32.6149,32.6149,32.5226,32.5478,6800.0
2009-01-29 10:35:00,38.8,38.92,38.8,38.9,4500.0,32.5394,32.64,32.5394,32.6232,4500.0
2009-01-29 10:40:00,38.9,38.93,38.86,38.89,5100.0,32.6232,32.6484,32.5897,32.6149,5100.0
2009-01-29 10:45:00,38.86,38.92,38.84,38.86,23400.0,32.5897,32.64,32.5729,32.5897,23400.0
2009-01-29 10:50:00,38.86,38.99,38.84,38.98,10200.0,32.5897,32.6987,32.5729,32.6903,10200.0
2009-01-29 10:55:00,38.99,39.03,38.93,39.01,5100.0,32.6987,32.7323,32.6484,32.7155,5100.0
2009-01-29 11:00:00,38.99,38.99,38.95,38.95,4000.0,32.6987,32.6987,32.6652,32.6652,4000.0
2009-01-29 11:05:00,38.94,38.94,38.91,38.94,1700.0,32.6568,32.6568,32.6316,32.6568,1700.0
2009-01-29 11:10:00,38.94,38.99,38.94,38.99,7200.0,32.6568,32.6987,32.6568,32.6987,7200.0
2009-01-29 11:15:00,39.02,39.02,38.98,38.98,5100.0,32.7239,32.7239,32.6903,32.6903,5100.0
2009-01-29 11:20:00,38.96,39.03,38.94,38.99,9600.0,32.6736,32.7323,32.6568,32.6987,9600.0
2009-01-29 11:25:00,38.98,38.99,38.87,38.87,6100.0,32.6903,32.6987,32.5981,32.5981,6100.0
2009-01-29 11:30:00,38.85,38.87,38.83,38.87,11600.0,32.5813,32.5981,32.5645,32.5981,11600.0
2009-01-29 11:35:00,38.88,38.89,38.84,38.84,2400.0,32.6065,32.6149,32.5729,32.5729,2400.0
2009-01-29 11:40:00,38.85,38.89,38.85,38.85,2400.0,32.5813,32.6149,32.5813,32.5813,2400.0
2009-01-29 11:45:00,38.82,38.83,38.78,38.78,4000.0,32.5562,32.5645,32.5226,32.5226,4000.0
2009-01-29 11:50:00,38.77,38.83,38.76,38.83,2400.0,32.5142,32.5645,32.5058,32.5645,2400.0
2009-01-29 11:55:00,38.83,38.86,38.81,38.83,11100.0,32.5645,32.5897,32.5478,32.5645,11100.0
2009-01-29 12:00:00,38.79,38.81,38.69,38.72,17600.0,32.531,32.5478,32.4471,32.4723,17600.0
2009-01-29 12:05:00,38.71,38.74,38.68,38.71,11500.0,32.4639,32.4891,32.4387,32.4639,11500.0
2009-01-29 12:10:00,38.72,38.79,38.71,38.79,5100.0,32.4723,32.531,32.4639,32.531,5100.0
2009-01-29 12:15:00,38.78,38.78,38.75,38.75,1300.0,32.5226,32.5226,32.4974,32.4974,1300.0
2009-01-29 12:20:00,38.78,38.81,38.76,38.76,6000.0,32.5226,32.5478,32.5058,32.5058,6000.0
2009-01-29 12:25:00,38.77,38.84,38.76,38.84,6300.0,32.5142,32.5729,32.5058,32.5729,6300.0
2009-01-29 12:30:00,38.8,38.83,38.77,38.83,4300.0,32.5394,32.5645,32.5142,32.5645,4300.0
2009-01-29 12:35:00,38.83,38.84,38.76,38.76,2900.0,32.5645,32.5729,32.5058,32.5058,2900.0
2009-01-29 12:40:00,38.75,38.75,38.69,38.75,16900.0,32.4974,32.4974,32.4471,32.4974,16900.0
2009-01-29 12:45:00,38.75,38.76,38.73,38.73,1900.0,32.4974,32.5058,32.4807,32.4807,1900.0
2009-01-29 12:50:00,38.71,38.73,38.64,38.64,1800.0,32.4639,32.4807,32.4052,32.4052,1800.0
2009-01-29 12:55:00,38.62,38.63,38.53,38.57,4400.0,32.3884,32.3968,32.3129,32.3465,4400.0
2009-01-29 13:00:00,38.5,38.52,38.45,38.52,8600.0,32.2878,32.3046,32.2459,32.3046,8600.0
2009-01-29 13:05:00,38.51,38.55,38.51,38.53,5800.0,32.2962,32.3297,32.2962,32.3129,5800.0
2009-01-29 13:10:00,38.51,38.56,38.51,38.55,2200.0,32.2962,32.3381,32.2962,32.3297,2200.0
2009-01-29 13:15:00,38.59,38.59,38.56,38.57,1000.0,32.3633,32.3633,32.3381,32.3465,1000.0
2009-01-29 13:20:00,38.54,38.56,38.5,38.53,21600.0,32.3213,32.3381,32.2878,32.3129,21600.0
2009-01-29 13:25:00,38.53,38.61,38.53,38.59,3800.0,32.3129,32.38,32.3129,32.3633,3800.0
2009-01-29 13:30:00,38.59,38.59,38.54,38.55,1200.0,32.3633,32.3633,32.3213,32.3297,1200.0
2009-01-29 13:35:00,38.57,38.57,38.48,38.49,1600.0,32.3465,32.3465,32.271,32.2794,1600.0
2009-01-29 13:40:00,38.49,38.59,38.49,38.54,12600.0,32.2794,32.3633,32.2794,32.3213,12600.0
2009-01-29 13:45:00,38.51,38.58,38.5,38.5,11200.0,32.2962,32.3549,32.2878,32.2878,11200.0
2009-01-29 13:50:00,38.49,38.49,38.4,38.44,19600.0,32.2794,32.2794,32.2039,32.2375,19600.0
2009-01-29 13:55:00,38.43,38.5,38.42,38.5,3700.0,32.2291,32.2878,32.2207,32.2878,3700.0
2009-01-29 14:00:00,38.5,38.53,38.49,38.52,6400.0,32.2878,32.3129,32.2794,32.3046,6400.0
2009-01-29 14:05:00,38.52,38.59,38.51,38.52,8100.0,32.3046,32.3633,32.2962,32.3046,8100.0
2009-01-29 14:10:00,38.52,38.57,38.5,38.57,4600.0,32.3046,32.3465,32.2878,32.3465,4600.0
2009-01-29 14:15:00,38.52,38.61,38.52,38.58,4200.0,32.3046,32.38,32.3046,32.3549,4200.0
2009-01-29 14:20:00,38.62,38.62,38.52,38.54,6900.0,32.3884,32.3884,32.3046,32.3213,6900.0
2009-01-29 14:25:00,38.53,38.65,38.53,38.64,5800.0,32.3129,32.4136,32.3129,32.4052,5800.0
2009-01-29 14:30:00,38.63,38.67,38.62,38.66,9500.0,32.3968,32.4304,32.3884,32.422,9500.0
2009-01-29 14:35:00,38.64,38.64,38.59,38.62,19100.0,32.4052,32.4052,32.3633,32.3884,19100.0
2009-01-29 14:40:00,38.62,38.71,38.62,38.66,7500.0,32.3884,32.4639,32.3884,32.422,7500.0
2009-01-29 14:45:00,38.65,38.65,38.58,38.6,4300.0,32.4136,32.4136,32.3549,32.3717,4300.0
2009-01-29 14:50:00,38.61,38.62,38.59,38.62,26000.0,32.38,32.3884,32.3633,32.3884,26000.0
2009-01-29 14:55:00,38.62,38.65,38.53,38.55,7200.0,32.3884,32.4136,32.3129,32.3297,7200.0
2009-01-29 15:00:00,38.57,38.69,38.57,38.68,6400.0,32.3465,32.4471,32.3465,32.4387,6400.0
2009-01-29 15:05:00,38.68,38.68,38.6,38.64,11500.0,32.4387,32.4387,32.3717,32.4052,11500.0
2009-01-29 15:10:00,38.67,38.67,38.56,38.65,18400.0,32.4304,32.4304,32.3381,32.4136,18400.0
2009-01-29 15:15:00,38.64,38.67,38.61,38.64,5000.0,32.4052,32.4304,32.38,32.4052,5000.0
2009-01-29 15:20:00,38.64,38.64,38.48,38.52,8400.0,32.4052,32.4052,32.271,32.3046,8400.0
2009-01-29 15:25:00,38.5,38.54,38.48,38.54,3100.0,32.2878,32.3213,32.271,32.3213,3100.0
2009-01-29 15:30:00,38.49,38.51,38.34,38.34,5100.0,32.2794,32.2962,32.1536,32.1536,5100.0
2009-01-29 15:35:00,38.36,38.44,38.35,38.39,12600.0,32.1704,32.2375,32.162,32.1955,12600.0
2009-01-29 15:40:00,38.36,38.5,38.36,38.41,12700.0,32.1704,32.2878,32.1704,32.2123,12700.0
2009-01-29 15:45:00,38.39,38.43,38.36,38.36,7900.0,32.1955,32.2291,32.1704,32.1704,7900.0
2009-01-29 15:50:00,38.38,38.43,38.35,38.42,3800.0,32.1871,32.2291,32.162,32.2207,3800.0
2009-01-29 15:55:00,38.4,38.45,38.36,38.4,77400.0,32.2039,32.2459,32.1704,32.2039,77400.0
2009-01-30 09:30:00,38.47,38.64,38.47,38.54,12200.0,32.2626,32.4052,32.2626,32.3213,12200.0
2009-01-30 09:35:00,38.55,38.65,38.54,38.54,5400.0,32.3297,32.4136,32.3213,32.3213,5400.0
2009-01-30 09:40:00,38.5,38.54,38.43,38.45,7200.0,32.2878,32.3213,32.2291,32.2459,7200.0
2009-01-30 09:45:00,38.47,38.5,38.4,38.42,11200.0,32.2626,32.2878,32.2039,32.2207,11200.0
2009-01-30 09:50:00,38.43,38.44,38.39,38.4,12000.0,32.2291,32.2375,32.1955,32.2039,12000.0
2009-01-30 09:55:00,38.37,38.43,38.19,38.2,10200.0,32.1788,32.2291,32.0278,32.0362,10200.0
2009-01-30 10:00:00,38.19,38.2,38.12,38.13,9200.0,32.0278,32.0362,31.9691,31.9775,9200.0
2009-01-30 10:05:00,38.13,38.19,38.12,38.12,5400.0,31.9775,32.0278,31.9691,31.9691,5400.0
2009-01-30 10:10:00,38.13,38.13,38.0,38.0,4100.0,31.9775,31.9775,31.8685,31.8685,4100.0
2009-01-30 10:15:00,38.0,38.03,37.97,37.99,19900.0,31.8685,31.8936,31.8433,31.8601,19900.0
2009-01-30 10:20:00,38.0,38.08,38.0,38.07,6500.0,31.8685,31.9356,31.8685,31.9272,6500.0
2009-01-30 10:25:00,38.05,38.06,37.91,37.93,6300.0,31.9104,31.9188,31.793,31.8098,6300.0
2009-01-30 10:30:00,37.9,37.91,37.82,37.86,6400.0,31.7846,31.793,31.7175,31.7511,6400.0
2009-01-30 10:35:00,37.84,37.91,37.84,37.88,1800.0,31.7343,31.793,31.7343,31.7678,1800.0
2009-01-30 10:40:00,37.89,37.91,37.88,37.91,2300.0,31.7762,31.793,31.7678,31.793,2300.0
2009-01-30 10:45:00,37.93,37.93,37.86,37.87,2700.0,31.8098,31.8098,31.7511,31.7594,2700.0
2009-01-30 10:50:00,37.85,37.85,37.79,37.85,5700.0,31.7427,31.7427,31.6923,31.7427,5700.0
2009-01-30 10:55:00,37.9,37.91,37.89,37.9,2500.0,31.7846,31.793,31.7762,31.7846,2500.0
2009-01-30 11:00:00,37.94,38.01,37.94,37.99,2500.0,31.8181,31.8769,31.8181,31.8601,2500.0
2009-01-30 11:05:00,38.0,38.0,37.95,37.97,1600.0,31.8685,31.8685,31.8265,31.8433,1600.0
2009-01-30 11:10:00,37.94,37.94,37.82,37.85,3900.0,31.8181,31.8181,31.7175,31.7427,3900.0
2009-01-30 11:15:00,37.85,37.86,37.75,37.75,9100.0,31.7427,31.7511,31.6588,31.6588,9100.0
2009-01-30 11:20:00,37.73,37.75,37.7,37.74,33200.0,31.642,31.6588,31.6169,31.6504,33200.0
2009-01-30 11:25:00,37.72,37.72,37.64,37.7,4500.0,31.6336,31.6336,31.5666,31.6169,4500.0
2009-01-30 11:30:00,37.69,37.72,37.68,37.72,6900.0,31.6085,31.6336,31.6001,31.6336,6900.0
2009-01-30 11:35:00,37.72,37.74,37.71,37.72,4800.0,31.6336,31.6504,31.6253,31.6336,4800.0
2009-01-30 11:40:00,37.72,37.76,37.72,37.76,3700.0,31.6336,31.6672,31.6336,31.6672,3700.0
2009-01-30 11:45:00,37.73,37.83,37.73,37.83,3900.0,31.642,31.7259,31.642,31.7259,3900.0
2009-01-30 11:50:00,37.83,37.83,37.8,37.81,5100.0,31.7259,31.7259,31.7007,31.7091,5100.0
2009-01-30 11:55:00,37.83,37.84,37.8,37.81,3400.0,31.7259,31.7343,31.7007,31.7091,3400.0
2009-01-30 12:00:00,37.8,37.8,37.71,37.71,7800.0,31.7007,31.7007,31.6253,31.6253,7800.0
2009-01-30 12:05:00,37.7,37.78,37.7,37.78,1800.0,31.6169,31.684,31.6169,31.684,1800.0
2009-01-30 12:10:00,37.82,37.9,37.81,37.9,2100.0,31.7175,31.7846,31.7091,31.7846,2100.0
2009-01-30 12:15:00,37.88,37.92,37.88,37.9,2400.0,31.7678,31.8014,31.7678,31.7846,2400.0
2009-01-30 12:20:00,37.89,37.92,37.89,37.9,6000.0,31.7762,31.8014,31.7762,31.7846,6000.0
2009-01-30 12:25:00,37.91,37.93,37.91,37.91,3300.0,31.793,31.8098,31.793,31.793,3300.0
2009-01-30 12:30:00,37.91,37.91,37.84,37.84,4800.0,31.793,31.793,31.7343,31.7343,4800.0
2009-01-30 12:35:00,37.87,37.89,37.86,37.88,2600.0,31.7594,31.7762,31.7511,31.7678,2600.0
2009-01-30 12:40:00,37.87,37.87,37.85,37.87,11400.0,31.7594,31.7594,31.7427,31.7594,11400.0
2009-01-30 12:45:00,37.87,37.94,37.87,37.93,5000.0,31.7594,31.8181,31.7594,31.8098,5000.0
2009-01-30 12:50:00,37.92,37.93,37.9,37.9,1200.0,31.8014,31.8098,31.7846,31.7846,1200.0
2009-01-30 12:55:00,37.93,37.98,37.93,37.97,1100.0,31.8098,31.8517,31.8098,31.8433,1100.0
2009-01-30 13:00:00,37.95,38.01,37.94,38.01,3600.0,31.8265,31.8769,31.8181,31.8769,3600.0
2009-01-30 13:05:00,38.02,38.11,38.02,38.08,5500.0,31.8852,31.9607,31.8852,31.9356,5500.0
2009-01-30 13:10:00,38.11,38.11,38.07,38.09,3500.0,31.9607,31.9607,31.9272,31.9439,3500.0
2009-01-30 13:15:00,38.09,38.09,37.97,38.03,5400.0,31.9439,31.9439,31.8433,31.8936,5400.0
2009-01-30 13:20:00,38.04,38.04,38.01,38.03,10300.0,31.902,31.902,31.8769,31.8936,10300.0
2009-01-30 13:25:00,37.98,37.98,37.78,37.86,14000.0,31.8517,31.8517,31.684,31.7511,14000.0
2009-01-30 13:30:00,37.86,37.86,37.71,37.8,10900.0,31.7511,31.7511,31.6253,31.7007,10900.0
2009-01-30 13:35:00,37.81,37.83,37.68,37.71,9200.0,31.7091,31.7259,31.6001,31.6253,9200.0
2009-01-30 13:40:00,37.7,37.75,37.6,37.69,8300.0,31.6169,31.6588,31.533,31.6085,8300.0
2009-01-30 13:45:00,37.7,37.74,37.67,37.73,7200.0,31.6169,31.6504,31.5917,31.642,7200.0
2009-01-30 13:50:00,37.73,37.78,37.72,37.72,10400.0,31.642,31.684,31.6336,31.6336,10400.0
2009-01-30 13:55:00,37.71,37.86,37.71,37.82,8400.0,31.6253,31.7511,31.6253,31.7175,8400.0
2009-01-30 14:00:00,37.81,37.9,37.81,37.82,4100.0,31.7091,31.7846,31.7091,31.7175,4100.0
2009-01-30 14:05:00,37.88,37.88,37.77,37.79,9000.0,31.7678,31.7678,31.6756,31.6923,9000.0
2009-01-30 14:10:00,37.78,37.9,37.77,37.85,4200.0,31.684,31.7846,31.6756,31.7427,4200.0
2009-01-30 14:15:00,37.83,37.83,37.77,37.82,6100.0,31.7259,31.7259,31.6756,31.7175,6100.0
2009-01-30 14:20:00,37.83,37.84,37.76,37.78,5000.0,31.7259,31.7343,31.6672,31.684,5000.0
2009-01-30 14:25:00,37.8,37.98,37.79,37.92,16800.0,31.7007,31.8517,31.6923,31.8014,16800.0
2009-01-30 14:30:00,37.91,37.98,37.85,37.88,9300.0,31.793,31.8517,31.7427,31.7678,9300.0
2009-01-30 14:35:00,37.93,37.94,37.86,37.86,21200.0,31.8098,31.8181,31.7511,31.7511,21200.0
2009-01-30 14:40:00,37.85,37.85,37.8,37.82,42100.0,31.7427,31.7427,31.7007,31.7175,42100.0
2009-01-30 14:45:00,37.79,37.8,37.76,37.79,17100.0,31.6923,31.7007,31.6672,31.6923,17100.0
2009-01-30 14:50:00,37.77,37.79,37.68,37.68,13800.0,31.6756,31.6923,31.6001,31.6001,13800.0
2009-01-30 14:55:00,37.7,37.76,37.67,37.75,14900.0,31.6169,31.6672,31.5917,31.6588,14900.0
2009-01-30 15:00:00,37.74,37.85,37.69,37.7,29300.0,31.6504,31.7427,31.6085,31.6169,29300.0
2009-01-30 15:05:00,37.71,37.79,37.71,37.74,5700.0,31.6253,31.6923,31.6253,31.6504,5700.0
2009-01-30 15:10:00,37.72,37.87,37.72,37.82,17900.0,31.6336,31.7594,31.6336,31.7175,17900.0
2009-01-30 15:15:00,37.84,37.87,37.68,37.68,21900.0,31.7343,31.7594,31.6001,31.6001,21900.0
2009-01-30 15:20:00,37.67,37.67,37.58,37.59,20200.0,31.5917,31.5917,31.5162,31.5246,20200.0
2009-01-30 15:25:00,37.59,37.7,37.57,37.58,17100.0,31.5246,31.6169,31.5078,31.5162,17100.0
2009-01-30 15:30:00,37.55,37.55,37.44,37.49,16400.0,31.4911,31.4911,31.3988,31.4408,16400.0
2009-01-30 15:35:00,37.51,37.52,37.43,37.47,18200.0,31.4575,31.4659,31.3904,31.424,18200.0
2009-01-30 15:40:00,37.46,37.64,37.46,37.59,32700.0,31.4156,31.5666,31.4156,31.5246,32700.0
2009-01-30 15:45:00,37.58,37.72,37.54,37.66,27400.0,31.5162,31.6336,31.4827,31.5833,27400.0
2009-01-30 15:50:00,37.67,37.67,37.59,37.59,16000.0,31.5917,31.5917,31.5246,31.5246,16000.0
2009-01-30 15:55:00,37.58,37.64,37.49,37.63,34200.0,31.5162,31.5666,31.4408,31.5582,34200.0
2009-02-02 09:30:00,37.16,37.16,37.08,37.12,15300.0,31.164,31.164,31.0969,31.1305,15300.0
2009-02-02 09:35:00,37.07,37.22,37.07,37.22,7100.0,31.0885,31.2143,31.0885,31.2143,7100.0
2009-02-02 09:40:00,37.2,37.21,37.09,37.21,9000.0,31.1975,31.2059,31.1053,31.2059,9000.0
2009-02-02 09:45:00,37.25,37.25,37.13,37.16,3200.0,31.2395,31.2395,31.1388,31.164,3200.0
2009-02-02 09:50:00,37.16,37.23,37.11,37.11,7300.0,31.164,31.2227,31.1221,31.1221,7300.0
2009-02-02 09:55:00,37.1,37.22,37.1,37.17,3400.0,31.1137,31.2143,31.1137,31.1724,3400.0
2009-02-02 10:00:00,37.23,37.35,37.23,37.28,20900.0,31.2227,31.3233,31.2227,31.2646,20900.0
2009-02-02 10:05:00,37.29,37.43,37.25,37.43,7900.0,31.273,31.3904,31.2395,31.3904,7900.0
2009-02-02 10:10:00,37.44,37.51,37.42,37.51,8500.0,31.3988,31.4575,31.3821,31.4575,8500.0
2009-02-02 10:15:00,37.56,37.63,37.56,37.58,4100.0,31.4995,31.5582,31.4995,31.5162,4100.0
2009-02-02 10:20:00,37.6,37.64,37.55,37.59,6700.0,31.533,31.5666,31.4911,31.5246,6700.0
2009-02-02 10:25:00,37.53,37.53,37.48,37.51,3600.0,31.4743,31.4743,31.4324,31.4575,3600.0
2009-02-02 10:30:00,37.52,37.53,37.4,37.42,11600.0,31.4659,31.4743,31.3653,31.3821,11600.0
2009-02-02 10:35:00,37.44,37.58,37.44,37.52,8900.0,31.3988,31.5162,31.3988,31.4659,8900.0
2009-02-02 10:40:00,37.51,37.51,37.39,37.39,2800.0,31.4575,31.4575,31.3569,31.3569,2800.0
2009-02-02 10:45:00,37.39,37.42,37.38,37.4,3100.0,31.3569,31.3821,31.3485,31.3653,3100.0
2009-02-02 10:50:00,37.4,37.43,37.38,37.41,4200.0,31.3653,31.3904,31.3485,31.3737,4200.0
2009-02-02 10:55:00,37.39,37.47,37.39,37.45,4300.0,31.3569,31.424,31.3569,31.4072,4300.0
2009-02-02 11:00:00,37.42,37.42,37.36,37.4,3000.0,31.3821,31.3821,31.3317,31.3653,3000.0
2009-02-02 11:05:00,37.37,37.38,37.35,37.37,3700.0,31.3401,31.3485,31.3233,31.3401,3700.0
2009-02-02 11:10:00,37.39,37.4,37.36,37.36,1100.0,31.3569,31.3653,31.3317,31.3317,1100.0
2009-02-02 11:15:00,37.36,37.44,37.36,37.42,2900.0,31.3317,31.3988,31.3317,31.3821,2900.0
2009-02-02 11:20:00,37.42,37.42,37.32,37.37,6800.0,31.3821,31.3821,31.2982,31.3401,6800.0
2009-02-02 11:25:00,37.38,37.41,37.37,37.41,1800.0,31.3485,31.3737,31.3401,31.3737,1800.0
2009-02-02 11:30:00,37.45,37.52,37.41,37.52,6900.0,31.4072,31.4659,31.3737,31.4659,6900.0
2009-02-02 11:35:00,37.5,37.52,37.44,37.49,6800.0,31.4491,31.4659,31.3988,31.4408,6800.0
2009-02-02 11:40:00,37.4,37.41,37.37,37.4,5400.0,31.3653,31.3737,31.3401,31.3653,5400.0
2009-02-02 11:45:00,37.45,37.53,37.43,37.53,7400.0,31.4072,31.4743,31.3904,31.4743,7400.0
2009-02-02 11:50:00,37.51,37.55,37.49,37.52,23300.0,31.4575,31.4911,31.4408,31.4659,23300.0
2009-02-02 11:55:00,37.52,37.53,37.46,37.48,9200.0,31.4659,31.4743,31.4156,31.4324,9200.0
2009-02-02 12:00:00,37.5,37.65,37.5,37.58,6500.0,31.4491,31.5749,31.4491,31.5162,6500.0
2009-02-02 12:05:00,37.55,37.59,37.51,37.56,8900.0,31.4911,31.5246,31.4575,31.4995,8900.0
2009-02-02 12:10:00,37.53,37.55,37.53,37.54,4000.0,31.4743,31.4911,31.4743,31.4827,4000.0
2009-02-02 12:15:00,37.54,37.59,37.53,37.58,2700.0,31.4827,31.5246,31.4743,31.5162,2700.0
2009-02-02 12:20:00,37.54,37.58,37.54,37.55,1200.0,31.4827,31.5162,31.4827,31.4911,1200.0
2009-02-02 12:25:00,37.56,37.6,37.53,37.59,11900.0,31.4995,31.533,31.4743,31.5246,11900.0
2009-02-02 12:30:00,37.6,37.7,37.6,37.67,15100.0,31.533,31.6169,31.533,31.5917,15100.0
2009-02-02 12:35:00,37.68,37.76,37.68,37.76,700.0,31.6001,31.6672,31.6001,31.6672,700.0
2009-02-02 12:40:00,37.78,37.79,37.72,37.75,2900.0,31.684,31.6923,31.6336,31.6588,2900.0
2009-02-02 12:45:00,37.77,37.8,37.76,37.76,1800.0,31.6756,31.7007,31.6672,31.6672,1800.0
2009-02-02 12:50:00,37.73,37.75,37.71,37.71,2700.0,31.642,31.6588,31.6253,31.6253,2700.0
2009-02-02 12:55:00,37.76,37.78,37.73,37.74,2400.0,31.6672,31.684,31.642,31.6504,2400.0
2009-02-02 13:00:00,37.75,37.75,37.7,37.72,3000.0,31.6588,31.6588,31.6169,31.6336,3000.0
2009-02-02 13:05:00,37.69,37.71,37.65,37.66,5300.0,31.6085,31.6253,31.5749,31.5833,5300.0
2009-02-02 13:10:00,37.63,37.63,37.58,37.58,4000.0,31.5582,31.5582,31.5162,31.5162,4000.0
2009-02-02 13:15:00,37.55,37.55,37.52,37.52,1800.0,31.4911,31.4911,31.4659,31.4659,1800.0
2009-02-02 13:20:00,37.57,37.57,37.47,37.48,10600.0,31.5078,31.5078,31.424,31.4324,10600.0
2009-02-02 13:25:00,37.48,37.52,37.48,37.48,2100.0,31.4324,31.4659,31.4324,31.4324,2100.0
2009-02-02 13:30:00,37.48,37.52,37.48,37.52,6700.0,31.4324,31.4659,31.4324,31.4659,6700.0
2009-02-02 13:35:00,37.53,37.56,37.53,37.53,1900.0,31.4743,31.4995,31.4743,31.4743,1900.0
2009-02-02 13:40:00,37.56,37.56,37.53,37.54,3600.0,31.4995,31.4995,31.4743,31.4827,3600.0
2009-02-02 13:45:00,37.57,37.58,37.52,37.55,2600.0,31.5078,31.5162,31.4659,31.4911,2600.0
2009-02-02 13:50:00,37.53,37.53,37.4,37.41,6200.0,31.4743,31.4743,31.3653,31.3737,6200.0
2009-02-02 13:55:00,37.4,37.4,37.32,37.33,5200.0,31.3653,31.3653,31.2982,31.3066,5200.0
2009-02-02 14:00:00,37.36,37.36,37.29,37.31,2700.0,31.3317,31.3317,31.273,31.2898,2700.0
2009-02-02 14:05:00,37.33,37.4,37.33,37.35,20500.0,31.3066,31.3653,31.3066,31.3233,20500.0
2009-02-02 14:10:00,37.34,37.39,37.31,37.37,7300.0,31.315,31.3569,31.2898,31.3401,7300.0
2009-02-02 14:15:00,37.37,37.42,37.36,37.4,6700.0,31.3401,31.3821,31.3317,31.3653,6700.0
2009-02-02 14:20:00,37.39,37.4,37.32,37.33,5100.0,31.3569,31.3653,31.2982,31.3066,5100.0
2009-02-02 14:25:00,37.29,37.34,37.26,37.34,22500.0,31.273,31.315,31.2479,31.315,22500.0
2009-02-02 14:30:00,37.32,37.33,37.28,37.29,7900.0,31.2982,31.3066,31.2646,31.273,7900.0
2009-02-02 14:35:00,37.26,37.31,37.24,37.3,2600.0,31.2479,31.2898,31.2311,31.2814,2600.0
2009-02-02 14:40:00,37.27,37.37,37.26,37.37,6500.0,31.2563,31.3401,31.2479,31.3401,6500.0
2009-02-02 14:45:00,37.34,37.34,37.28,37.3,3100.0,31.315,31.315,31.2646,31.2814,3100.0
2009-02-02 14:50:00,37.3,37.32,37.27,37.32,3800.0,31.2814,31.2982,31.2563,31.2982,3800.0
2009-02-02 14:55:00,37.34,37.35,37.28,37.28,55800.0,31.315,31.3233,31.2646,31.2646,55800.0
2009-02-02 15:00:00,37.28,37.39,37.25,37.39,6700.0,31.2646,31.3569,31.2395,31.3569,6700.0
2009-02-02 15:05:00,37.42,37.45,37.4,37.45,30300.0,31.3821,31.4072,31.3653,31.4072,30300.0
2009-02-02 15:10:00,37.45,37.51,37.42,37.48,46000.0,31.4072,31.4575,31.3821,31.4324,46000.0
2009-02-02 15:15:00,37.48,37.55,37.48,37.53,15500.0,31.4324,31.4911,31.4324,31.4743,15500.0
2009-02-02 15:20:00,37.52,37.6,37.51,37.54,7900.0,31.4659,31.533,31.4575,31.4827,7900.0
2009-02-02 15:25:00,37.53,37.6,37.53,37.59,39700.0,31.4743,31.533,31.4743,31.5246,39700.0
2009-02-02 15:30:00,37.6,37.76,37.6,37.73,11600.0,31.533,31.6672,31.533,31.642,11600.0
2009-02-02 15:35:00,37.75,37.78,37.7,37.74,5100.0,31.6588,31.684,31.6169,31.6504,5100.0
2009-02-02 15:40:00,37.76,37.89,37.75,37.75,25200.0,31.6672,31.7762,31.6588,31.6588,25200.0
2009-02-02 15:45:00,37.74,37.79,37.67,37.69,5800.0,31.6504,31.6923,31.5917,31.6085,5800.0
2009-02-02 15:50:00,37.73,37.77,37.69,37.74,8900.0,31.642,31.6756,31.6085,31.6504,8900.0
2009-02-02 15:55:00,37.74,37.74,37.62,37.63,7700.0,31.6504,31.6504,31.5498,31.5582,7700.0
2009-02-03 09:30:00,37.82,37.87,37.73,37.73,22900.0,31.7175,31.7594,31.642,31.642,22900.0
2009-02-03 09:35:00,37.74,37.77,37.61,37.62,8000.0,31.6504,31.6756,31.5414,31.5498,8000.0
2009-02-03 09:40:00,37.64,37.66,37.53,37.57,10800.0,31.5666,31.5833,31.4743,31.5078,10800.0
2009-02-03 09:45:00,37.55,37.55,37.43,37.48,4200.0,31.4911,31.4911,31.3904,31.4324,4200.0
2009-02-03 09:50:00,37.52,37.52,37.42,37.46,7800.0,31.4659,31.4659,31.3821,31.4156,7800.0
2009-02-03 09:55:00,37.46,37.54,37.46,37.54,3500.0,31.4156,31.4827,31.4156,31.4827,3500.0
2009-02-03 10:00:00,37.52,37.65,37.52,37.54,26000.0,31.4659,31.5749,31.4659,31.4827,26000.0
2009-02-03 10:05:00,37.54,37.74,37.54,37.68,3600.0,31.4827,31.6504,31.4827,31.6001,3600.0
2009-02-03 10:10:00,37.71,37.71,37.64,37.68,1200.0,31.6253,31.6253,31.5666,31.6001,1200.0
2009-02-03 10:15:00,37.65,37.74,37.54,37.55,2500.0,31.5749,31.6504,31.4827,31.4911,2500.0
2009-02-03 10:20:00,37.56,37.58,37.54,37.58,2400.0,31.4995,31.5162,31.4827,31.5162,2400.0
2009-02-03 10:25:00,37.53,37.7,37.53,37.67,2700.0,31.4743,31.6169,31.4743,31.5917,2700.0
2009-02-03 10:30:00,37.65,37.71,37.65,37.66,4100.0,31.5749,31.6253,31.5749,31.5833,4100.0
2009-02-03 10:35:00,37.67,37.81,37.67,37.72,10500.0,31.5917,31.7091,31.5917,31.6336,10500.0
2009-02-03 10:40:00,37.75,37.83,37.75,37.83,3800.0,31.6588,31.7259,31.6588,31.7259,3800.0
2009-02-03 10:45:00,37.88,37.93,37.87,37.89,7400.0,31.7678,31.8098,31.7594,31.7762,7400.0
2009-02-03 10:50:00,37.9,37.92,37.82,37.84,6000.0,31.7846,31.8014,31.7175,31.7343,6000.0
2009-02-03 10:55:00,37.84,37.84,37.8,37.82,2200.0,31.7343,31.7343,31.7007,31.7175,2200.0
2009-02-03 11:00:00,37.85,37.91,37.83,37.91,4200.0,31.7427,31.793,31.7259,31.793,4200.0
2009-02-03 11:05:00,37.95,38.06,37.95,37.99,3100.0,31.8265,31.9188,31.8265,31.8601,3100.0
2009-02-03 11:10:00,38.03,38.03,38.01,38.03,300.0,31.8936,31.8936,31.8769,31.8936,300.0
2009-02-03 11:15:00,38.01,38.01,37.97,37.98,3900.0,31.8769,31.8769,31.8433,31.8517,3900.0
2009-02-03 11:20:00,38.0,38.06,37.99,38.06,14900.0,31.8685,31.9188,31.8601,31.9188,14900.0
2009-02-03 11:25:00,38.04,38.04,37.97,37.98,6900.0,31.902,31.902,31.8433,31.8517,6900.0
2009-02-03 11:30:00,37.98,37.99,37.96,37.98,4300.0,31.8517,31.8601,31.8349,31.8517,4300.0
2009-02-03 11:35:00,37.99,38.01,37.89,37.9,16600.0,31.8601,31.8769,31.7762,31.7846,16600.0
2009-02-03 11:40:00,37.9,37.93,37.87,37.93,6300.0,31.7846,31.8098,31.7594,31.8098,6300.0
2009-02-03 11:45:00,37.91,37.94,37.9,37.93,13800.0,31.793,31.8181,31.7846,31.8098,13800.0
2009-02-03 11:50:00,37.93,37.95,37.92,37.94,1700.0,31.8098,31.8265,31.8014,31.8181,1700.0
2009-02-03 11:55:00,37.94,37.94,37.84,37.87,4600.0,31.8181,31.8181,31.7343,31.7594,4600.0
2009-02-03 12:00:00,37.87,37.91,37.87,37.87,5400.0,31.7594,31.793,31.7594,31.7594,5400.0
2009-02-03 12:05:00,37.91,37.91,37.85,37.85,14700.0,31.793,31.793,31.7427,31.7427,14700.0
2009-02-03 12:10:00,37.86,37.87,37.8,37.87,24700.0,31.7511,31.7594,31.7007,31.7594,24700.0
2009-02-03 12:15:00,37.87,37.92,37.8,37.81,6000.0,31.7594,31.8014,31.7007,31.7091,6000.0
2009-02-03 12:20:00,37.83,37.84,37.79,37.79,4900.0,31.7259,31.7343,31.6923,31.6923,4900.0
2009-02-03 12:25:00,37.83,37.83,37.83,37.83,400.0,31.7259,31.7259,31.7259,31.7259,400.0
2009-02-03 12:30:00,37.9,37.92,37.89,37.92,1100.0,31.7846,31.8014,31.7762,31.8014,1100.0
2009-02-03 12:35:00,37.89,37.9,37.89,37.9,300.0,31.7762,31.7846,31.7762,31.7846,300.0
2009-02-03 12:40:00,37.9,37.97,37.9,37.96,2100.0,31.7846,31.8433,31.7846,31.8349,2100.0
2009-02-03 12:45:00,37.96,37.97,37.92,37.92,3100.0,31.8349,31.8433,31.8014,31.8014,3100.0
2009-02-03 12:50:00,37.92,37.94,37.92,37.94,4000.0,31.8014,31.8181,31.8014,31.8181,4000.0
2009-02-03 12:55:00,37.94,37.94,37.82,37.82,400.0,31.8181,31.8181,31.7175,31.7175,400.0
2009-02-03 13:00:00,37.82,37.83,37.82,37.82,10300.0,31.7175,31.7259,31.7175,31.7175,10300.0
2009-02-03 13:05:00,37.8,37.87,37.8,37.85,8000.0,31.7007,31.7594,31.7007,31.7427,8000.0
2009-02-03 13:10:00,37.85,37.88,37.83,37.88,4500.0,31.7427,31.7678,31.7259,31.7678,4500.0
2009-02-03 13:15:00,37.92,37.93,37.92,37.92,2200.0,31.8014,31.8098,31.8014,31.8014,2200.0
2009-02-03 13:20:00,37.92,37.92,37.86,37.91,4200.0,31.8014,31.8014,31.7511,31.793,4200.0
2009-02-03 13:25:00,37.89,37.89,37.83,37.83,300.0,31.7762,31.7762,31.7259,31.7259,300.0
2009-02-03 13:30:00,37.85,37.91,37.83,37.91,6000.0,31.7427,31.793,31.7259,31.793,6000.0
2009-02-03 13:35:00,37.91,38.02,37.91,37.97,6600.0,31.793,31.8852,31.793,31.8433,6600.0
2009-02-03 13:40:00,38.02,38.02,37.96,37.98,2500.0,31.8852,31.8852,31.8349,31.8517,2500.0
2009-02-03 13:45:00,37.99,38.02,37.94,37.94,3700.0,31.8601,31.8852,31.8181,31.8181,3700.0
2009-02-03 13:50:00,37.93,37.93,37.86,37.86,1300.0,31.8098,31.8098,31.7511,31.7511,1300.0
2009-02-03 13:55:00,37.91,37.96,37.91,37.96,3300.0,31.793,31.8349,31.793,31.8349,3300.0
2009-02-03 14:00:00,37.96,37.99,37.92,37.92,1500.0,31.8349,31.8601,31.8014,31.8014,1500.0
2009-02-03 14:05:00,37.97,38.15,37.97,38.15,9600.0,31.8433,31.9943,31.8433,31.9943,9600.0
2009-02-03 14:10:00,38.15,38.23,38.14,38.19,23000.0,31.9943,32.0614,31.9859,32.0278,23000.0
2009-02-03 14:15:00,38.18,38.26,38.18,38.25,6500.0,32.0194,32.0865,32.0194,32.0781,6500.0
2009-02-03 14:20:00,38.24,38.24,38.19,38.2,3900.0,32.0697,32.0697,32.0278,32.0362,3900.0
2009-02-03 14:25:00,38.22,38.26,38.14,38.14,4800.0,32.053,32.0865,31.9859,31.9859,4800.0
2009-02-03 14:30:00,38.19,38.25,38.18,38.25,2600.0,32.0278,32.0781,32.0194,32.0781,2600.0
2009-02-03 14:35:00,38.26,38.31,38.26,38.27,11100.0,32.0865,32.1284,32.0865,32.0949,11100.0
2009-02-03 14:40:00,38.27,38.32,38.27,38.32,6000.0,32.0949,32.1368,32.0949,32.1368,6000.0
2009-02-03 14:45:00,38.32,38.35,38.27,38.27,3200.0,32.1368,32.162,32.0949,32.0949,3200.0
2009-02-03 14:50:00,38.28,38.3,38.26,38.27,8000.0,32.1033,32.1201,32.0865,32.0949,8000.0
2009-02-03 14:55:00,38.24,38.27,38.2,38.27,10500.0,32.0697,32.0949,32.0362,32.0949,10500.0
2009-02-03 15:00:00,38.23,38.29,38.19,38.22,11900.0,32.0614,32.1117,32.0278,32.053,11900.0
2009-02-03 15:05:00,38.21,38.39,38.21,38.39,53200.0,32.0446,32.1955,32.0446,32.1955,53200.0
2009-02-03 15:10:00,38.41,38.48,38.41,38.42,7300.0,32.2123,32.271,32.2123,32.2207,7300.0
2009-02-03 15:15:00,38.43,38.49,38.4,38.46,4600.0,32.2291,32.2794,32.2039,32.2542,4600.0
2009-02-03 15:20:00,38.45,38.55,38.41,38.54,8900.0,32.2459,32.3297,32.2123,32.3213,8900.0
2009-02-03 15:25:00,38.55,38.55,38.49,38.5,13900.0,32.3297,32.3297,32.2794,32.2878,13900.0
2009-02-03 15:30:00,38.53,38.55,38.48,38.48,3500.0,32.3129,32.3297,32.271,32.271,3500.0
2009-02-03 15:35:00,38.43,38.45,38.4,38.45,3000.0,32.2291,32.2459,32.2039,32.2459,3000.0
2009-02-03 15:40:00,38.5,38.5,38.36,38.37,24800.0,32.2878,32.2878,32.1704,32.1788,24800.0
2009-02-03 15:45:00,38.37,38.45,38.35,38.43,76100.0,32.1788,32.2459,32.162,32.2291,76100.0
2009-02-03 15:50:00,38.44,38.52,38.44,38.5,12300.0,32.2375,32.3046,32.2375,32.2878,12300.0
2009-02-03 15:55:00,38.5,38.51,38.4,38.4,40800.0,32.2878,32.2962,32.2039,32.2039,40800.0
2009-02-04 09:30:00,38.53,38.53,38.45,38.45,7200.0,32.3129,32.3129,32.2459,32.2459,7200.0
2009-02-04 09:35:00,38.45,38.45,38.4,38.44,4500.0,32.2459,32.2459,32.2039,32.2375,4500.0
2009-02-04 09:40:00,38.55,38.69,38.55,38.68,5200.0,32.3297,32.4471,32.3297,32.4387,5200.0
2009-02-04 09:45:00,38.7,38.73,38.67,38.68,4800.0,32.4555,32.4807,32.4304,32.4387,4800.0
2009-02-04 09:50:00,38.65,38.76,38.65,38.76,6500.0,32.4136,32.5058,32.4136,32.5058,6500.0
2009-02-04 09:55:00,38.8,38.87,38.8,38.82,4100.0,32.5394,32.5981,32.5394,32.5562,4100.0
2009-02-04 10:00:00,38.85,38.97,38.85,38.92,17000.0,32.5813,32.6819,32.5813,32.64,17000.0
2009-02-04 10:05:00,38.92,38.97,38.92,38.93,3700.0,32.64,32.6819,32.64,32.6484,3700.0
2009-02-04 10:10:00,38.93,39.0,38.93,38.95,40900.0,32.6484,32.7071,32.6484,32.6652,40900.0
2009-02-04 10:15:00,38.96,39.0,38.92,38.92,6900.0,32.6736,32.7071,32.64,32.64,6900.0
2009-02-04 10:20:00,38.92,38.95,38.92,38.94,3300.0,32.64,32.6652,32.64,32.6568,3300.0
2009-02-04 10:25:00,38.95,39.0,38.95,39.0,1000.0,32.6652,32.7071,32.6652,32.7071,1000.0
2009-02-04 10:30:00,38.97,39.1,38.92,39.04,11300.0,32.6819,32.791,32.64,32.7407,11300.0
2009-02-04 10:35:00,39.03,39.08,39.01,39.02,4900.0,32.7323,32.7742,32.7155,32.7239,4900.0
2009-02-04 10:40:00,39.0,39.0,38.96,39.0,1300.0,32.7071,32.7071,32.6736,32.7071,1300.0
2009-02-04 10:45:00,39.02,39.02,38.93,38.93,2600.0,32.7239,32.7239,32.6484,32.6484,2600.0
2009-02-04 10:50:00,38.92,38.97,38.91,38.91,1200.0,32.64,32.6819,32.6316,32.6316,1200.0
2009-02-04 10:55:00,38.92,39.02,38.92,39.01,2600.0,32.64,32.7239,32.64,32.7155,2600.0
2009-02-04 11:00:00,38.98,39.02,38.96,38.99,9000.0,32.6903,32.7239,32.6736,32.6987,9000.0
2009-02-04 11:05:00,39.02,39.02,38.96,39.01,19700.0,32.7239,32.7239,32.6736,32.7155,19700.0
2009-02-04 11:10:00,39.02,39.03,38.96,38.99,19800.0,32.7239,32.7323,32.6736,32.6987,19800.0
2009-02-04 11:15:00,38.98,38.98,38.86,38.94,11300.0,32.6903,32.6903,32.5897,32.6568,11300.0
2009-02-04 11:20:00,38.93,38.97,38.89,38.97,8500.0,32.6484,32.6819,32.6149,32.6819,8500.0
2009-02-04 11:25:00,38.96,38.99,38.92,38.92,3200.0,32.6736,32.6987,32.64,32.64,3200.0
2009-02-04 11:30:00,38.92,38.93,38.92,38.93,400.0,32.64,32.6484,32.64,32.6484,400.0
2009-02-04 11:35:00,38.94,38.94,38.91,38.91,2700.0,32.6568,32.6568,32.6316,32.6316,2700.0
2009-02-04 11:40:00,38.9,38.91,38.88,38.88,4400.0,32.6232,32.6316,32.6065,32.6065,4400.0
2009-02-04 11:45:00,38.87,38.87,38.81,38.84,24800.0,32.5981,32.5981,32.5478,32.5729,24800.0
2009-02-04 11:50:00,38.84,38.88,38.83,38.85,4000.0,32.5729,32.6065,32.5645,32.5813,4000.0
2009-02-04 11:55:00,38.87,38.88,38.83,38.84,7500.0,32.5981,32.6065,32.5645,32.5729,7500.0
2009-02-04 12:00:00,38.85,38.92,38.84,38.91,15900.0,32.5813,32.64,32.5729,32.6316,15900.0
2009-02-04 12:05:00,38.91,38.92,38.88,38.88,2800.0,32.6316,32.64,32.6065,32.6065,2800.0
2009-02-04 12:10:00,38.89,38.91,38.85,38.85,6200.0,32.6149,32.6316,32.5813,32.5813,6200.0
2009-02-04 12:15:00,38.86,38.88,38.85,38.86,2600.0,32.5897,32.6065,32.5813,32.5897,2600.0
2009-02-04 12:20:00,38.86,38.86,38.78,38.79,37000.0,32.5897,32.5897,32.5226,32.531,37000.0
2009-02-04 12:25:00,38.79,38.83,38.78,38.78,12100.0,32.531,32.5645,32.5226,32.5226,12100.0
2009-02-04 12:30:00,38.78,38.83,38.78,38.83,33700.0,32.5226,32.5645,32.5226,32.5645,33700.0
2009-02-04 12:35:00,38.83,38.83,38.81,38.82,4200.0,32.5645,32.5645,32.5478,32.5562,4200.0
2009-02-04 12:40:00,38.81,38.86,38.8,38.84,3800.0,32.5478,32.5897,32.5394,32.5729,3800.0
2009-02-04 12:45:00,38.86,38.89,38.86,38.86,4800.0,32.5897,32.6149,32.5897,32.5897,4800.0
2009-02-04 12:50:00,38.86,38.89,38.75,38.75,2700.0,32.5897,32.6149,32.4974,32.4974,2700.0
2009-02-04 12:55:00,38.74,38.76,38.74,38.76,2700.0,32.4891,32.5058,32.4891,32.5058,2700.0
2009-02-04 13:00:00,38.75,38.75,38.69,38.71,33800.0,32.4974,32.4974,32.4471,32.4639,33800.0
2009-02-04 13:05:00,38.71,38.74,38.69,38.74,16800.0,32.4639,32.4891,32.4471,32.4891,16800.0
2009-02-04 13:10:00,38.76,38.76,38.67,38.71,47800.0,32.5058,32.5058,32.4304,32.4639,47800.0
2009-02-04 13:15:00,38.71,38.73,38.66,38.67,20100.0,32.4639,32.4807,32.422,32.4304,20100.0
2009-02-04 13:20:00,38.69,38.72,38.69,38.72,3200.0,32.4471,32.4723,32.4471,32.4723,3200.0
2009-02-04 13:25:00,38.73,38.81,38.72,38.81,25800.0,32.4807,32.5478,32.4723,32.5478,25800.0
2009-02-04 13:30:00,38.81,38.82,38.71,38.71,25400.0,32.5478,32.5562,32.4639,32.4639,25400.0
2009-02-04 13:35:00,38.73,38.74,38.58,38.58,80300.0,32.4807,32.4891,32.3549,32.3549,80300.0
2009-02-04 13:40:00,38.59,38.59,38.48,38.48,19100.0,32.3633,32.3633,32.271,32.271,19100.0
2009-02-04 13:45:00,38.49,38.49,38.34,38.34,105900.0,32.2794,32.2794,32.1536,32.1536,105900.0
2009-02-04 13:50:00,38.36,38.39,38.23,38.29,19300.0,32.1704,32.1955,32.0614,32.1117,19300.0
2009-02-04 13:55:00,38.28,38.38,38.26,38.37,14300.0,32.1033,32.1871,32.0865,32.1788,14300.0
2009-02-04 14:00:00,38.37,38.39,38.32,38.38,21600.0,32.1788,32.1955,32.1368,32.1871,21600.0
2009-02-04 14:05:00,38.37,38.37,38.3,38.3,71400.0,32.1788,32.1788,32.1201,32.1201,71400.0
2009-02-04 14:10:00,38.3,38.39,38.28,38.37,38400.0,32.1201,32.1955,32.1033,32.1788,38400.0
2009-02-04 14:15:00,38.36,38.39,38.32,38.34,21500.0,32.1704,32.1955,32.1368,32.1536,21500.0
2009-02-04 14:20:00,38.33,38.35,38.21,38.23,43100.0,32.1452,32.162,32.0446,32.0614,43100.0
2009-02-04 14:25:00,38.22,38.27,38.2,38.26,63900.0,32.053,32.0949,32.0362,32.0865,63900.0
2009-02-04 14:30:00,38.26,38.26,38.22,38.23,12500.0,32.0865,32.0865,32.053,32.0614,12500.0
2009-02-04 14:35:00,38.25,38.36,38.25,38.34,17000.0,32.0781,32.1704,32.0781,32.1536,17000.0
2009-02-04 14:40:00,38.38,38.4,38.31,38.32,7100.0,32.1871,32.2039,32.1284,32.1368,7100.0
2009-02-04 14:45:00,38.31,38.36,38.24,38.34,22600.0,32.1284,32.1704,32.0697,32.1536,22600.0
2009-02-04 14:50:00,38.34,38.35,38.25,38.29,11400.0,32.1536,32.162,32.0781,32.1117,11400.0
2009-02-04 14:55:00,38.28,38.49,38.21,38.44,56200.0,32.1033,32.2794,32.0446,32.2375,56200.0
2009-02-04 15:00:00,38.45,38.45,38.31,38.44,50600.0,32.2459,32.2459,32.1284,32.2375,50600.0
2009-02-04 15:05:00,38.47,38.49,38.37,38.44,40600.0,32.2626,32.2794,32.1788,32.2375,40600.0
2009-02-04 15:10:00,38.44,38.46,38.28,38.3,44600.0,32.2375,32.2542,32.1033,32.1201,44600.0
2009-02-04 15:15:00,38.29,38.42,38.29,38.4,36500.0,32.1117,32.2207,32.1117,32.2039,36500.0
2009-02-04 15:20:00,38.38,38.38,38.25,38.31,16700.0,32.1871,32.1871,32.0781,32.1284,16700.0
2009-02-04 15:25:00,38.3,38.43,38.27,38.35,60700.0,32.1201,32.2291,32.0949,32.162,60700.0
2009-02-04 15:30:00,38.36,38.39,38.3,38.35,15100.0,32.1704,32.1955,32.1201,32.162,15100.0
2009-02-04 15:35:00,38.34,38.42,38.33,38.37,42800.0,32.1536,32.2207,32.1452,32.1788,42800.0
2009-02-04 15:40:00,38.38,38.44,38.38,38.41,25000.0,32.1871,32.2375,32.1871,32.2123,25000.0
2009-02-04 15:45:00,38.42,38.43,38.31,38.31,26600.0,32.2207,32.2291,32.1284,32.1284,26600.0
2009-02-04 15:50:00,38.31,38.41,38.31,38.39,19500.0,32.1284,32.2123,32.1284,32.1955,19500.0
2009-02-04 15:55:00,38.38,38.39,38.31,38.31,15800.0,32.1871,32.1955,32.1284,32.1284,15800.0
2009-02-05 09:30:00,37.98,38.1,37.98,38.06,8000.0,31.8517,31.9523,31.8517,31.9188,8000.0
2009-02-05 09:35:00,37.99,38.06,37.99,38.05,1600.0,31.8601,31.9188,31.8601,31.9104,1600.0
2009-02-05 09:40:00,38.09,38.19,38.09,38.18,5100.0,31.9439,32.0278,31.9439,32.0194,5100.0
2009-02-05 09:45:00,38.18,38.18,38.07,38.11,5600.0,32.0194,32.0194,31.9272,31.9607,5600.0
2009-02-05 09:50:00,38.11,38.11,37.98,37.99,10100.0,31.9607,31.9607,31.8517,31.8601,10100.0
2009-02-05 09:55:00,37.95,37.96,37.9,37.96,4300.0,31.8265,31.8349,31.7846,31.8349,4300.0
2009-02-05 10:00:00,37.93,38.03,37.91,38.03,7300.0,31.8098,31.8936,31.793,31.8936,7300.0
2009-02-05 10:05:00,38.05,38.05,37.98,38.01,6000.0,31.9104,31.9104,31.8517,31.8769,6000.0
2009-02-05 10:10:00,38.05,38.12,38.02,38.12,2000.0,31.9104,31.9691,31.8852,31.9691,2000.0
2009-02-05 10:15:00,38.12,38.17,38.07,38.16,7800.0,31.9691,32.011,31.9272,32.0026,7800.0
2009-02-05 10:20:00,38.14,38.2,38.13,38.15,5400.0,31.9859,32.0362,31.9775,31.9943,5400.0
2009-02-05 10:25:00,38.18,38.18,38.08,38.1,2100.0,32.0194,32.0194,31.9356,31.9523,2100.0
2009-02-05 10:30:00,38.1,38.23,38.05,38.23,5300.0,31.9523,32.0614,31.9104,32.0614,5300.0
2009-02-05 10:35:00,38.25,38.3,38.22,38.28,5100.0,32.0781,32.1201,32.053,32.1033,5100.0
2009-02-05 10:40:00,38.27,38.41,38.27,38.39,7200.0,32.0949,32.2123,32.0949,32.1955,7200.0
2009-02-05 10:45:00,38.42,38.47,38.42,38.46,4400.0,32.2207,32.2626,32.2207,32.2542,4400.0
2009-02-05 10:50:00,38.42,38.63,38.39,38.58,9900.0,32.2207,32.3968,32.1955,32.3549,9900.0
2009-02-05 10:55:00,38.58,38.74,38.56,38.6,18900.0,32.3549,32.4891,32.3381,32.3717,18900.0
2009-02-05 11:00:00,38.61,38.73,38.57,38.7,16800.0,32.38,32.4807,32.3465,32.4555,16800.0
2009-02-05 11:05:00,38.69,38.74,38.62,38.69,16500.0,32.4471,32.4891,32.3884,32.4471,16500.0
2009-02-05 11:10:00,38.69,38.71,38.6,38.61,9200.0,32.4471,32.4639,32.3717,32.38,9200.0
2009-02-05 11:15:00,38.63,38.64,38.56,38.59,5400.0,32.3968,32.4052,32.3381,32.3633,5400.0
2009-02-05 11:20:00,38.6,38.62,38.57,38.62,4600.0,32.3717,32.3884,32.3465,32.3884,4600.0
2009-02-05 11:25:00,38.65,38.71,38.63,38.64,9200.0,32.4136,32.4639,32.3968,32.4052,9200.0
2009-02-05 11:30:00,38.64,38.78,38.64,38.73,11600.0,32.4052,32.5226,32.4052,32.4807,11600.0
2009-02-05 11:35:00,38.74,38.79,38.7,38.7,14400.0,32.4891,32.531,32.4555,32.4555,14400.0
2009-02-05 11:40:00,38.7,38.72,38.65,38.66,7900.0,32.4555,32.4723,32.4136,32.422,7900.0
2009-02-05 11:45:00,38.64,38.72,38.64,38.7,3300.0,32.4052,32.4723,32.4052,32.4555,3300.0
2009-02-05 11:50:00,38.68,38.77,38.66,38.69,7800.0,32.4387,32.5142,32.422,32.4471,7800.0
2009-02-05 11:55:00,38.7,38.84,38.7,38.84,4800.0,32.4555,32.5729,32.4555,32.5729,4800.0
2009-02-05 12:00:00,38.84,38.98,38.84,38.97,57400.0,32.5729,32.6903,32.5729,32.6819,57400.0
2009-02-05 12:05:00,38.97,39.06,38.95,39.05,12700.0,32.6819,32.7574,32.6652,32.749,12700.0
2009-02-05 12:10:00,39.06,39.16,39.06,39.07,5400.0,32.7574,32.8413,32.7574,32.7658,5400.0
2009-02-05 12:15:00,39.07,39.09,38.99,38.99,7900.0,32.7658,32.7826,32.6987,32.6987,7900.0
2009-02-05 12:20:00,39.01,39.04,38.97,39.04,8500.0,32.7155,32.7407,32.6819,32.7407,8500.0
2009-02-05 12:25:00,39.05,39.05,38.92,38.93,3100.0,32.749,32.749,32.64,32.6484,3100.0
2009-02-05 12:30:00,38.93,38.96,38.88,38.88,3800.0,32.6484,32.6736,32.6065,32.6065,3800.0
2009-02-05 12:35:00,38.89,38.94,38.86,38.91,6000.0,32.6149,32.6568,32.5897,32.6316,6000.0
2009-02-05 12:40:00,38.9,38.99,38.9,38.99,3300.0,32.6232,32.6987,32.6232,32.6987,3300.0
2009-02-05 12:45:00,38.99,39.01,38.94,38.95,5400.0,32.6987,32.7155,32.6568,32.6652,5400.0
2009-02-05 12:50:00,38.92,38.92,38.85,38.88,5200.0,32.64,32.64,32.5813,32.6065,5200.0
2009-02-05 12:55:00,38.88,39.04,38.88,39.0,14700.0,32.6065,32.7407,32.6065,32.7071,14700.0
2009-02-05 13:00:00,39.01,39.06,38.97,39.0,6400.0,32.7155,32.7574,32.6819,32.7071,6400.0
2009-02-05 13:05:00,38.95,39.04,38.94,39.04,2900.0,32.6652,32.7407,32.6568,32.7407,2900.0
2009-02-05 13:10:00,39.06,39.1,38.98,38.98,4600.0,32.7574,32.791,32.6903,32.6903,4600.0
2009-02-05 13:15:00,38.97,38.99,38.9,38.94,7900.0,32.6819,32.6987,32.6232,32.6568,7900.0
2009-02-05 13:20:00,38.95,38.95,38.85,38.86,5300.0,32.6652,32.6652,32.5813,32.5897,5300.0
2009-02-05 13:25:00,38.84,38.9,38.82,38.86,4600.0,32.5729,32.6232,32.5562,32.5897,4600.0
2009-02-05 13:30:00,38.85,38.94,38.84,38.93,5900.0,32.5813,32.6568,32.5729,32.6484,5900.0
2009-02-05 13:35:00,38.87,38.94,38.85,38.88,17400.0,32.5981,32.6568,32.5813,32.6065,17400.0
2009-02-05 13:40:00,38.86,39.0,38.84,38.99,6300.0,32.5897,32.7071,32.5729,32.6987,6300.0
2009-02-05 13:45:00,38.97,39.02,38.93,39.02,17900.0,32.6819,32.7239,32.6484,32.7239,17900.0
2009-02-05 13:50:00,38.99,39.01,38.96,38.98,3800.0,32.6987,32.7155,32.6736,32.6903,3800.0
2009-02-05 13:55:00,38.98,38.98,38.89,38.9,6700.0,32.6903,32.6903,32.6149,32.6232,6700.0
2009-02-05 14:00:00,38.89,39.06,38.89,39.06,10500.0,32.6149,32.7574,32.6149,32.7574,10500.0
2009-02-05 14:05:00,39.08,39.1,39.06,39.08,2400.0,32.7742,32.791,32.7574,32.7742,2400.0
2009-02-05 14:10:00,39.09,39.09,39.02,39.03,1800.0,32.7826,32.7826,32.7239,32.7323,1800.0
2009-02-05 14:15:00,39.04,39.07,38.96,39.03,11700.0,32.7407,32.7658,32.6736,32.7323,11700.0
2009-02-05 14:20:00,39.02,39.15,39.02,39.12,6200.0,32.7239,32.8329,32.7239,32.8077,6200.0
2009-02-05 14:25:00,39.1,39.21,39.07,39.21,10600.0,32.791,32.8832,32.7658,32.8832,10600.0
2009-02-05 14:30:00,39.23,39.24,39.1,39.17,10400.0,32.9,32.9084,32.791,32.8497,10400.0
2009-02-05 14:35:00,39.18,39.27,39.14,39.2,29000.0,32.8581,32.9335,32.8245,32.8748,29000.0
2009-02-05 14:40:00,39.22,39.23,39.16,39.21,9800.0,32.8916,32.9,32.8413,32.8832,9800.0
2009-02-05 14:45:00,39.22,39.22,39.09,39.11,32500.0,32.8916,32.8916,32.7826,32.7994,32500.0
2009-02-05 14:50:00,39.09,39.09,38.98,39.06,10900.0,32.7826,32.7826,32.6903,32.7574,10900.0
2009-02-05 14:55:00,39.05,39.07,38.9,38.94,20400.0,32.749,32.7658,32.6232,32.6568,20400.0
2009-02-05 15:00:00,38.95,39.02,38.79,38.8,8200.0,32.6652,32.7239,32.531,32.5394,8200.0
2009-02-05 15:05:00,38.79,38.92,38.76,38.87,16500.0,32.531,32.64,32.5058,32.5981,16500.0
2009-02-05 15:10:00,38.88,38.96,38.88,38.96,8800.0,32.6065,32.6736,32.6065,32.6736,8800.0
2009-02-05 15:15:00,38.95,39.0,38.92,38.93,27700.0,32.6652,32.7071,32.64,32.6484,27700.0
2009-02-05 15:20:00,38.92,39.01,38.92,38.98,13000.0,32.64,32.7155,32.64,32.6903,13000.0
2009-02-05 15:25:00,39.0,39.1,38.99,39.07,32100.0,32.7071,32.791,32.6987,32.7658,32100.0
2009-02-05 15:30:00,39.09,39.11,38.99,39.02,8300.0,32.7826,32.7994,32.6987,32.7239,8300.0
2009-02-05 15:35:00,39.03,39.1,38.99,39.03,47000.0,32.7323,32.791,32.6987,32.7323,47000.0
2009-02-05 15:40:00,39.04,39.16,39.04,39.16,53800.0,32.7407,32.8413,32.7407,32.8413,53800.0
2009-02-05 15:45:00,39.16,39.16,39.04,39.09,72000.0,32.8413,32.8413,32.7407,32.7826,72000.0
2009-02-05 15:50:00,39.08,39.11,39.04,39.08,87400.0,32.7742,32.7994,32.7407,32.7742,87400.0
2009-02-05 15:55:00,39.08,39.12,39.02,39.05,65300.0,32.7742,32.8077,32.7239,32.749,65300.0
2009-02-06 09:30:00,39.08,39.22,38.99,39.2,14400.0,32.7742,32.8916,32.6987,32.8748,14400.0
2009-02-06 09:35:00,39.25,39.58,39.25,39.57,8900.0,32.9168,33.1935,32.9168,33.1851,8900.0
2009-02-06 09:40:00,39.58,39.63,39.49,39.52,13300.0,33.1935,33.2355,33.118,33.1432,13300.0
2009-02-06 09:45:00,39.53,39.67,39.53,39.61,7500.0,33.1516,33.269,33.1516,33.2187,7500.0
2009-02-06 09:50:00,39.62,39.65,39.58,39.65,15200.0,33.2271,33.2522,33.1935,33.2522,15200.0
2009-02-06 09:55:00,39.66,39.73,39.62,39.69,17300.0,33.2606,33.3193,33.2271,33.2858,17300.0
2009-02-06 10:00:00,39.69,39.73,39.63,39.63,9000.0,33.2858,33.3193,33.2355,33.2355,9000.0
2009-02-06 10:05:00,39.63,39.64,39.55,39.56,6400.0,33.2355,33.2438,33.1684,33.1767,6400.0
2009-02-06 10:10:00,39.6,39.66,39.58,39.66,9700.0,33.2103,33.2606,33.1935,33.2606,9700.0
2009-02-06 10:15:00,39.66,39.68,39.56,39.56,4000.0,33.2606,33.2774,33.1767,33.1767,4000.0
2009-02-06 10:20:00,39.54,39.55,39.5,39.52,7000.0,33.16,33.1684,33.1264,33.1432,7000.0
2009-02-06 10:25:00,39.5,39.59,39.46,39.57,17300.0,33.1264,33.2019,33.0929,33.1851,17300.0
2009-02-06 10:30:00,39.56,39.58,39.54,39.57,2200.0,33.1767,33.1935,33.16,33.1851,2200.0
2009-02-06 10:35:00,39.58,39.62,39.56,39.6,8000.0,33.1935,33.2271,33.1767,33.2103,8000.0
2009-02-06 10:40:00,39.57,39.57,39.46,39.52,4300.0,33.1851,33.1851,33.0929,33.1432,4300.0
2009-02-06 10:45:00,39.53,39.62,39.53,39.6,4000.0,33.1516,33.2271,33.1516,33.2103,4000.0
2009-02-06 10:50:00,39.61,39.66,39.58,39.66,5100.0,33.2187,33.2606,33.1935,33.2606,5100.0
2009-02-06 10:55:00,39.65,39.67,39.57,39.59,9900.0,33.2522,33.269,33.1851,33.2019,9900.0
2009-02-06 11:00:00,39.6,39.66,39.59,39.65,5200.0,33.2103,33.2606,33.2019,33.2522,5200.0
2009-02-06 11:05:00,39.65,39.74,39.62,39.68,9800.0,33.2522,33.3277,33.2271,33.2774,9800.0
2009-02-06 11:10:00,39.71,39.75,39.69,39.75,3000.0,33.3025,33.3361,33.2858,33.3361,3000.0
2009-02-06 11:15:00,39.77,39.77,39.73,39.75,2800.0,33.3529,33.3529,33.3193,33.3361,2800.0
2009-02-06 11:20:00,39.73,39.73,39.67,39.68,3100.0,33.3193,33.3193,33.269,33.2774,3100.0
2009-02-06 11:25:00,39.67,39.69,39.64,39.69,5900.0,33.269,33.2858,33.2438,33.2858,5900.0
2009-02-06 11:30:00,39.69,39.7,39.68,39.68,5400.0,33.2858,33.2942,33.2774,33.2774,5400.0
2009-02-06 11:35:00,39.7,39.7,39.67,39.67,2900.0,33.2942,33.2942,33.269,33.269,2900.0
2009-02-06 11:40:00,39.71,39.73,39.68,39.73,63200.0,33.3025,33.3193,33.2774,33.3193,63200.0
2009-02-06 11:45:00,39.76,39.77,39.71,39.73,92100.0,33.3445,33.3529,33.3025,33.3193,92100.0
2009-02-06 11:50:00,39.73,39.76,39.7,39.75,55500.0,33.3193,33.3445,33.2942,33.3361,55500.0
2009-02-06 11:55:00,39.76,39.78,39.74,39.75,67700.0,33.3445,33.3613,33.3277,33.3361,67700.0
2009-02-06 12:00:00,39.75,39.76,39.68,39.7,16100.0,33.3361,33.3445,33.2774,33.2942,16100.0
2009-02-06 12:05:00,39.7,39.71,39.69,39.7,7600.0,33.2942,33.3025,33.2858,33.2942,7600.0
2009-02-06 12:10:00,39.72,39.75,39.63,39.64,9500.0,33.3109,33.3361,33.2355,33.2438,9500.0
2009-02-06 12:15:00,39.66,39.66,39.61,39.62,4500.0,33.2606,33.2606,33.2187,33.2271,4500.0
2009-02-06 12:20:00,39.6,39.72,39.59,39.69,37800.0,33.2103,33.3109,33.2019,33.2858,37800.0
2009-02-06 12:25:00,39.7,39.72,39.61,39.61,34100.0,33.2942,33.3109,33.2187,33.2187,34100.0
2009-02-06 12:30:00,39.62,39.69,39.62,39.69,3000.0,33.2271,33.2858,33.2271,33.2858,3000.0
2009-02-06 12:35:00,39.69,39.77,39.68,39.75,46100.0,33.2858,33.3529,33.2774,33.3361,46100.0
2009-02-06 12:40:00,39.77,39.79,39.76,39.76,3000.0,33.3529,33.3696,33.3445,33.3445,3000.0
2009-02-06 12:45:00,39.74,39.77,39.72,39.72,6300.0,33.3277,33.3529,33.3109,33.3109,6300.0
2009-02-06 12:50:00,39.72,39.75,39.7,39.73,10800.0,33.3109,33.3361,33.2942,33.3193,10800.0
2009-02-06 12:55:00,39.72,39.78,39.72,39.77,3600.0,33.3109,33.3613,33.3109,33.3529,3600.0
2009-02-06 13:00:00,39.75,39.79,39.71,39.74,10400.0,33.3361,33.3696,33.3025,33.3277,10400.0
2009-02-06 13:05:00,39.75,39.88,39.74,39.87,16900.0,33.3361,33.4451,33.3277,33.4367,16900.0
2009-02-06 13:10:00,39.88,39.88,39.84,39.87,10200.0,33.4451,33.4451,33.4116,33.4367,10200.0
2009-02-06 13:15:00,39.89,39.99,39.89,39.99,22900.0,33.4535,33.5374,33.4535,33.5374,22900.0
2009-02-06 13:20:00,40.0,40.0,39.94,39.97,20600.0,33.5458,33.5458,33.4954,33.5206,20600.0
2009-02-06 13:25:00,39.97,40.0,39.95,39.98,9100.0,33.5206,33.5458,33.5038,33.529,9100.0
2009-02-06 13:30:00,39.98,40.05,39.97,40.01,11200.0,33.529,33.5877,33.5206,33.5541,11200.0
2009-02-06 13:35:00,40.0,40.06,40.0,40.06,8300.0,33.5458,33.5961,33.5458,33.5961,8300.0
2009-02-06 13:40:00,40.05,40.05,40.0,40.0,4900.0,33.5877,33.5877,33.5458,33.5458,4900.0
2009-02-06 13:45:00,40.01,40.07,40.01,40.04,4400.0,33.5541,33.6045,33.5541,33.5793,4400.0
2009-02-06 13:50:00,40.01,40.03,40.0,40.02,5900.0,33.5541,33.5709,33.5458,33.5625,5900.0
2009-02-06 13:55:00,40.02,40.05,40.02,40.04,4500.0,33.5625,33.5877,33.5625,33.5793,4500.0
2009-02-06 14:00:00,40.02,40.02,39.93,39.95,9900.0,33.5625,33.5625,33.487,33.5038,9900.0
2009-02-06 14:05:00,39.95,39.95,39.91,39.94,10200.0,33.5038,33.5038,33.4703,33.4954,10200.0
2009-02-06 14:10:00,39.94,39.99,39.94,39.99,7500.0,33.4954,33.5374,33.4954,33.5374,7500.0
2009-02-06 14:15:00,39.98,40.01,39.86,39.9,11900.0,33.529,33.5541,33.4283,33.4619,11900.0
2009-02-06 14:20:00,39.88,39.98,39.86,39.94,24400.0,33.4451,33.529,33.4283,33.4954,24400.0
2009-02-06 14:25:00,39.95,39.97,39.93,39.95,31200.0,33.5038,33.5206,33.487,33.5038,31200.0
2009-02-06 14:30:00,39.97,40.03,39.97,40.03,36200.0,33.5206,33.5709,33.5206,33.5709,36200.0
2009-02-06 14:35:00,40.03,40.07,39.97,39.98,47900.0,33.5709,33.6045,33.5206,33.529,47900.0
2009-02-06 14:40:00,39.98,40.01,39.92,39.94,78200.0,33.529,33.5541,33.4787,33.4954,78200.0
2009-02-06 14:45:00,39.93,39.95,39.91,39.91,15700.0,33.487,33.5038,33.4703,33.4703,15700.0
2009-02-06 14:50:00,39.9,39.9,39.83,39.88,18200.0,33.4619,33.4619,33.4032,33.4451,18200.0
2009-02-06 14:55:00,39.89,39.94,39.89,39.93,4100.0,33.4535,33.4954,33.4535,33.487,4100.0
2009-02-06 15:00:00,39.9,39.92,39.81,39.81,11400.0,33.4619,33.4787,33.3864,33.3864,11400.0
2009-02-06 15:05:00,39.79,39.83,39.76,39.78,14700.0,33.3696,33.4032,33.3445,33.3613,14700.0
2009-02-06 15:10:00,39.75,39.83,39.71,39.81,21400.0,33.3361,33.4032,33.3025,33.3864,21400.0
2009-02-06 15:15:00,39.8,39.87,39.79,39.84,17500.0,33.378,33.4367,33.3696,33.4116,17500.0
2009-02-06 15:20:00,39.85,39.9,39.85,39.89,10300.0,33.42,33.4619,33.42,33.4535,10300.0
2009-02-06 15:25:00,39.88,39.91,39.75,39.86,29500.0,33.4451,33.4703,33.3361,33.4283,29500.0
2009-02-06 15:30:00,39.86,39.93,39.86,39.91,13200.0,33.4283,33.487,33.4283,33.4703,13200.0
2009-02-06 15:35:00,39.92,39.95,39.9,39.93,7100.0,33.4787,33.5038,33.4619,33.487,7100.0
2009-02-06 15:40:00,39.95,40.06,39.94,40.0,11500.0,33.5038,33.5961,33.4954,33.5458,11500.0
2009-02-06 15:45:00,39.99,40.08,39.99,40.0,10800.0,33.5374,33.6128,33.5374,33.5458,10800.0
2009-02-06 15:50:00,40.0,40.05,39.94,39.95,17800.0,33.5458,33.5877,33.4954,33.5038,17800.0
2009-02-06 15:55:00,39.96,39.96,39.86,39.91,11600.0,33.5122,33.5122,33.4283,33.4703,11600.0
2009-02-09 09:30:00,39.9,39.96,39.82,39.82,23100.0,33.4619,33.5122,33.3948,33.3948,23100.0
2009-02-09 09:35:00,39.82,39.85,39.76,39.85,5300.0,33.3948,33.42,33.3445,33.42,5300.0
2009-02-09 09:40:00,39.83,39.92,39.82,39.84,15100.0,33.4032,33.4787,33.3948,33.4116,15100.0
2009-02-09 09:45:00,39.84,39.9,39.82,39.88,11800.0,33.4116,33.4619,33.3948,33.4451,11800.0
2009-02-09 09:50:00,39.86,39.88,39.81,39.86,3100.0,33.4283,33.4451,33.3864,33.4283,3100.0
2009-02-09 09:55:00,39.84,39.84,39.78,39.83,5800.0,33.4116,33.4116,33.3613,33.4032,5800.0
2009-02-09 10:00:00,39.82,39.82,39.62,39.64,11300.0,33.3948,33.3948,33.2271,33.2438,11300.0
2009-02-09 10:05:00,39.63,39.66,39.6,39.64,4800.0,33.2355,33.2606,33.2103,33.2438,4800.0
2009-02-09 10:10:00,39.64,39.67,39.62,39.64,1800.0,33.2438,33.269,33.2271,33.2438,1800.0
2009-02-09 10:15:00,39.67,39.7,39.67,39.69,3400.0,33.269,33.2942,33.269,33.2858,3400.0
2009-02-09 10:20:00,39.69,39.75,39.69,39.74,5500.0,33.2858,33.3361,33.2858,33.3277,5500.0
2009-02-09 10:25:00,39.74,39.77,39.71,39.72,7600.0,33.3277,33.3529,33.3025,33.3109,7600.0
2009-02-09 10:30:00,39.71,39.74,39.68,39.72,4900.0,33.3025,33.3277,33.2774,33.3109,4900.0
2009-02-09 10:35:00,39.74,39.89,39.74,39.89,26000.0,33.3277,33.4535,33.3277,33.4535,26000.0
2009-02-09 10:40:00,39.89,39.96,39.89,39.96,3500.0,33.4535,33.5122,33.4535,33.5122,3500.0
2009-02-09 10:45:00,39.95,40.12,39.92,40.1,11200.0,33.5038,33.6464,33.4787,33.6296,11200.0
2009-02-09 10:50:00,40.07,40.08,40.04,40.04,8900.0,33.6045,33.6128,33.5793,33.5793,8900.0
2009-02-09 10:55:00,40.05,40.19,40.05,40.18,8100.0,33.5877,33.7051,33.5877,33.6967,8100.0
2009-02-09 11:00:00,40.17,40.17,40.12,40.12,3500.0,33.6883,33.6883,33.6464,33.6464,3500.0
2009-02-09 11:05:00,40.05,40.07,40.02,40.06,10500.0,33.5877,33.6045,33.5625,33.5961,10500.0
2009-02-09 11:10:00,40.08,40.09,40.06,40.06,4100.0,33.6128,33.6212,33.5961,33.5961,4100.0
2009-02-09 11:15:00,40.07,40.07,39.99,40.0,6100.0,33.6045,33.6045,33.5374,33.5458,6100.0
2009-02-09 11:20:00,40.0,40.03,39.98,39.98,5400.0,33.5458,33.5709,33.529,33.529,5400.0
2009-02-09 11:25:00,39.99,40.04,39.99,40.01,5200.0,33.5374,33.5793,33.5374,33.5541,5200.0
2009-02-09 11:30:00,40.01,40.01,39.94,39.97,5700.0,33.5541,33.5541,33.4954,33.5206,5700.0
2009-02-09 11:35:00,39.94,40.0,39.94,39.97,3700.0,33.4954,33.5458,33.4954,33.5206,3700.0
2009-02-09 11:40:00,39.96,39.96,39.87,39.88,95900.0,33.5122,33.5122,33.4367,33.4451,95900.0
2009-02-09 11:45:00,39.89,39.92,39.88,39.9,9200.0,33.4535,33.4787,33.4451,33.4619,9200.0
2009-02-09 11:50:00,39.9,39.92,39.9,39.9,5200.0,33.4619,33.4787,33.4619,33.4619,5200.0
2009-02-09 11:55:00,39.9,39.94,39.9,39.93,4100.0,33.4619,33.4954,33.4619,33.487,4100.0
2009-02-09 12:00:00,39.94,39.96,39.92,39.92,5900.0,33.4954,33.5122,33.4787,33.4787,5900.0
2009-02-09 12:05:00,39.92,39.92,39.87,39.89,13200.0,33.4787,33.4787,33.4367,33.4535,13200.0
2009-02-09 12:10:00,39.88,39.94,39.88,39.92,3600.0,33.4451,33.4954,33.4451,33.4787,3600.0
2009-02-09 12:15:00,39.9,40.01,39.9,40.01,3000.0,33.4619,33.5541,33.4619,33.5541,3000.0
2009-02-09 12:20:00,40.0,40.0,39.94,39.95,2400.0,33.5458,33.5458,33.4954,33.5038,2400.0
2009-02-09 12:25:00,39.95,40.02,39.94,40.0,9700.0,33.5038,33.5625,33.4954,33.5458,9700.0
2009-02-09 12:30:00,40.01,40.02,39.98,40.0,2300.0,33.5541,33.5625,33.529,33.5458,2300.0
2009-02-09 12:35:00,39.97,39.98,39.96,39.98,2000.0,33.5206,33.529,33.5122,33.529,2000.0
2009-02-09 12:40:00,39.98,39.99,39.9,39.9,5200.0,33.529,33.5374,33.4619,33.4619,5200.0
2009-02-09 12:45:00,39.91,39.96,39.9,39.96,5500.0,33.4703,33.5122,33.4619,33.5122,5500.0
2009-02-09 12:50:00,39.96,40.02,39.96,40.02,4600.0,33.5122,33.5625,33.5122,33.5625,4600.0
2009-02-09 12:55:00,40.05,40.06,40.03,40.03,1200.0,33.5877,33.5961,33.5709,33.5709,1200.0
2009-02-09 13:00:00,40.01,40.07,40.01,40.03,3400.0,33.5541,33.6045,33.5541,33.5709,3400.0
2009-02-09 13:05:00,40.04,40.06,40.03,40.06,3500.0,33.5793,33.5961,33.5709,33.5961,3500.0
2009-02-09 13:10:00,40.04,40.05,40.04,40.04,3700.0,33.5793,33.5877,33.5793,33.5793,3700.0
2009-02-09 13:15:00,40.05,40.06,39.99,39.99,4500.0,33.5877,33.5961,33.5374,33.5374,4500.0
2009-02-09 13:20:00,39.98,39.98,39.96,39.97,3100.0,33.529,33.529,33.5122,33.5206,3100.0
2009-02-09 13:25:00,39.95,39.97,39.94,39.94,800.0,33.5038,33.5206,33.4954,33.4954,800.0
2009-02-09 13:30:00,39.93,39.93,39.78,39.8,14200.0,33.487,33.487,33.3613,33.378,14200.0
2009-02-09 13:35:00,39.78,39.8,39.73,39.79,20900.0,33.3613,33.378,33.3193,33.3696,20900.0
2009-02-09 13:40:00,39.79,39.84,39.78,39.84,5600.0,33.3696,33.4116,33.3613,33.4116,5600.0
2009-02-09 13:45:00,39.84,39.84,39.8,39.84,4900.0,33.4116,33.4116,33.378,33.4116,4900.0
2009-02-09 13:50:00,39.83,39.84,39.82,39.83,4800.0,33.4032,33.4116,33.3948,33.4032,4800.0
2009-02-09 13:55:00,39.81,39.89,39.79,39.89,17600.0,33.3864,33.4535,33.3696,33.4535,17600.0
2009-02-09 14:00:00,39.88,39.91,39.88,39.89,14300.0,33.4451,33.4703,33.4451,33.4535,14300.0
2009-02-09 14:05:00,39.92,39.92,39.89,39.91,3600.0,33.4787,33.4787,33.4535,33.4703,3600.0
2009-02-09 14:10:00,39.9,39.9,39.8,39.8,3400.0,33.4619,33.4619,33.378,33.378,3400.0
2009-02-09 14:15:00,39.79,39.79,39.76,39.78,4200.0,33.3696,33.3696,33.3445,33.3613,4200.0
2009-02-09 14:20:00,39.78,39.84,39.78,39.78,5300.0,33.3613,33.4116,33.3613,33.3613,5300.0
2009-02-09 14:25:00,39.79,39.79,39.67,39.7,10500.0,33.3696,33.3696,33.269,33.2942,10500.0
2009-02-09 14:30:00,39.71,39.74,39.68,39.74,8800.0,33.3025,33.3277,33.2774,33.3277,8800.0
2009-02-09 14:35:00,39.75,39.77,39.73,39.76,3400.0,33.3361,33.3529,33.3193,33.3445,3400.0
2009-02-09 14:40:00,39.76,39.77,39.67,39.67,6400.0,33.3445,33.3529,33.269,33.269,6400.0
2009-02-09 14:45:00,39.67,39.69,39.65,39.69,7500.0,33.269,33.2858,33.2522,33.2858,7500.0
2009-02-09 14:50:00,39.72,39.75,39.72,39.74,600.0,33.3109,33.3361,33.3109,33.3277,600.0
2009-02-09 14:55:00,39.74,39.79,39.74,39.77,6600.0,33.3277,33.3696,33.3277,33.3529,6600.0
2009-02-09 15:00:00,39.78,39.79,39.73,39.76,7300.0,33.3613,33.3696,33.3193,33.3445,7300.0
2009-02-09 15:05:00,39.77,39.79,39.73,39.75,7500.0,33.3529,33.3696,33.3193,33.3361,7500.0
2009-02-09 15:10:00,39.75,39.86,39.7,39.85,14800.0,33.3361,33.4283,33.2942,33.42,14800.0
2009-02-09 15:15:00,39.87,39.88,39.83,39.86,22300.0,33.4367,33.4451,33.4032,33.4283,22300.0
2009-02-09 15:20:00,39.87,39.96,39.86,39.96,5700.0,33.4367,33.5122,33.4283,33.5122,5700.0
2009-02-09 15:25:00,39.98,40.01,39.97,40.0,13000.0,33.529,33.5541,33.5206,33.5458,13000.0
2009-02-09 15:30:00,40.01,40.04,39.99,40.02,7300.0,33.5541,33.5793,33.5374,33.5625,7300.0
2009-02-09 15:35:00,40.03,40.05,39.92,39.92,8500.0,33.5709,33.5877,33.4787,33.4787,8500.0
2009-02-09 15:40:00,39.94,39.99,39.94,39.96,5300.0,33.4954,33.5374,33.4954,33.5122,5300.0
2009-02-09 15:45:00,39.97,39.97,39.89,39.95,5500.0,33.5206,33.5206,33.4535,33.5038,5500.0
2009-02-09 15:50:00,39.97,39.98,39.95,39.95,4100.0,33.5206,33.529,33.5038,33.5038,4100.0
2009-02-09 15:55:00,39.94,39.96,39.9,39.93,10800.0,33.4954,33.5122,33.4619,33.487,10800.0
2009-02-10 09:30:00,39.63,39.7,39.57,39.65,21600.0,33.2355,33.2942,33.1851,33.2522,21600.0
2009-02-10 09:35:00,39.64,39.81,39.64,39.77,4400.0,33.2438,33.3864,33.2438,33.3529,4400.0
2009-02-10 09:40:00,39.79,39.8,39.71,39.76,5200.0,33.3696,33.378,33.3025,33.3445,5200.0
2009-02-10 09:45:00,39.77,39.94,39.77,39.89,4500.0,33.3529,33.4954,33.3529,33.4535,4500.0
2009-02-10 09:50:00,39.91,39.98,39.91,39.94,3300.0,33.4703,33.529,33.4703,33.4954,3300.0
2009-02-10 09:55:00,39.96,39.96,39.79,39.82,6500.0,33.5122,33.5122,33.3696,33.3948,6500.0
2009-02-10 10:00:00,39.78,39.86,39.76,39.83,4900.0,33.3613,33.4283,33.3445,33.4032,4900.0
2009-02-10 10:05:00,39.82,39.89,39.82,39.84,2500.0,33.3948,33.4535,33.3948,33.4116,2500.0
2009-02-10 10:10:00,39.88,39.89,39.72,39.74,5800.0,33.4451,33.4535,33.3109,33.3277,5800.0
2009-02-10 10:15:00,39.77,39.77,39.69,39.69,7200.0,33.3529,33.3529,33.2858,33.2858,7200.0
2009-02-10 10:20:00,39.69,39.69,39.51,39.56,13300.0,33.2858,33.2858,33.1348,33.1767,13300.0
2009-02-10 10:25:00,39.54,39.56,39.5,39.52,15000.0,33.16,33.1767,33.1264,33.1432,15000.0
2009-02-10 10:30:00,39.53,39.62,39.51,39.62,7000.0,33.1516,33.2271,33.1348,33.2271,7000.0
2009-02-10 10:35:00,39.59,39.59,39.52,39.58,8900.0,33.2019,33.2019,33.1432,33.1935,8900.0
2009-02-10 10:40:00,39.58,39.65,39.55,39.59,6200.0,33.1935,33.2522,33.1684,33.2019,6200.0
2009-02-10 10:45:00,39.59,39.67,39.59,39.66,4400.0,33.2019,33.269,33.2019,33.2606,4400.0
2009-02-10 10:50:00,39.65,39.69,39.6,39.63,5100.0,33.2522,33.2858,33.2103,33.2355,5100.0
2009-02-10 10:55:00,39.63,39.66,39.59,39.63,10700.0,33.2355,33.2606,33.2019,33.2355,10700.0
2009-02-10 11:00:00,39.62,39.84,39.57,39.61,23700.0,33.2271,33.4116,33.1851,33.2187,23700.0
2009-02-10 11:05:00,39.61,39.61,39.13,39.22,28500.0,33.2187,33.2187,32.8161,32.8916,28500.0
2009-02-10 11:10:00,39.22,39.25,39.02,39.13,9900.0,32.8916,32.9168,32.7239,32.8161,9900.0
2009-02-10 11:15:00,39.16,39.23,39.1,39.23,18000.0,32.8413,32.9,32.791,32.9,18000.0
2009-02-10 11:20:00,39.25,39.35,39.2,39.23,17600.0,32.9168,33.0006,32.8748,32.9,17600.0
2009-02-10 11:25:00,39.22,39.24,39.12,39.24,17100.0,32.8916,32.9084,32.8077,32.9084,17100.0
2009-02-10 11:30:00,39.18,39.18,38.75,38.78,46800.0,32.8581,32.8581,32.4974,32.5226,46800.0
2009-02-10 11:35:00,38.71,38.78,38.59,38.74,13700.0,32.4639,32.5226,32.3633,32.4891,13700.0
2009-02-10 11:40:00,38.67,38.8,38.65,38.8,15300.0,32.4304,32.5394,32.4136,32.5394,15300.0
2009-02-10 11:45:00,38.8,38.82,38.61,38.8,19700.0,32.5394,32.5562,32.38,32.5394,19700.0
2009-02-10 11:50:00,38.79,38.81,38.7,38.8,12900.0,32.531,32.5478,32.4555,32.5394,12900.0
2009-02-10 11:55:00,38.85,38.85,38.73,38.84,18300.0,32.5813,32.5813,32.4807,32.5729,18300.0
2009-02-10 12:00:00,38.85,38.92,38.79,38.9,23300.0,32.5813,32.64,32.531,32.6232,23300.0
2009-02-10 12:05:00,38.9,38.92,38.79,38.79,12200.0,32.6232,32.64,32.531,32.531,12200.0
2009-02-10 12:10:00,38.83,38.96,38.83,38.94,9300.0,32.5645,32.6736,32.5645,32.6568,9300.0
2009-02-10 12:15:00,38.95,38.97,38.93,38.97,11000.0,32.6652,32.6819,32.6484,32.6819,11000.0
2009-02-10 12:20:00,38.93,38.95,38.88,38.91,10400.0,32.6484,32.6652,32.6065,32.6316,10400.0
2009-02-10 12:25:00,38.92,38.92,38.78,38.82,7300.0,32.64,32.64,32.5226,32.5562,7300.0
2009-02-10 12:30:00,38.8,38.81,38.77,38.81,2700.0,32.5394,32.5478,32.5142,32.5478,2700.0
2009-02-10 12:35:00,38.81,38.91,38.79,38.89,10000.0,32.5478,32.6316,32.531,32.6149,10000.0
2009-02-10 12:40:00,38.91,38.96,38.86,38.93,6300.0,32.6316,32.6736,32.5897,32.6484,6300.0
2009-02-10 12:45:00,38.93,38.95,38.9,38.95,3200.0,32.6484,32.6652,32.6232,32.6652,3200.0
2009-02-10 12:50:00,38.98,39.0,38.95,38.96,5000.0,32.6903,32.7071,32.6652,32.6736,5000.0
2009-02-10 12:55:00,38.98,39.0,38.94,38.94,6000.0,32.6903,32.7071,32.6568,32.6568,6000.0
2009-02-10 13:00:00,38.94,38.94,38.8,38.84,10200.0,32.6568,32.6568,32.5394,32.5729,10200.0
2009-02-10 13:05:00,38.8,38.82,38.73,38.75,12400.0,32.5394,32.5562,32.4807,32.4974,12400.0
2009-02-10 13:10:00,38.76,38.8,38.7,38.8,5700.0,32.5058,32.5394,32.4555,32.5394,5700.0
2009-02-10 13:15:00,38.8,38.8,38.63,38.63,11900.0,32.5394,32.5394,32.3968,32.3968,11900.0
2009-02-10 13:20:00,38.61,38.61,38.47,38.55,33100.0,32.38,32.38,32.2626,32.3297,33100.0
2009-02-10 13:25:00,38.58,38.58,38.47,38.53,14700.0,32.3549,32.3549,32.2626,32.3129,14700.0
2009-02-10 13:30:00,38.51,38.61,38.49,38.61,7200.0,32.2962,32.38,32.2794,32.38,7200.0
2009-02-10 13:35:00,38.6,38.69,38.6,38.68,7800.0,32.3717,32.4471,32.3717,32.4387,7800.0
2009-02-10 13:40:00,38.64,38.67,38.63,38.66,3300.0,32.4052,32.4304,32.3968,32.422,3300.0
2009-02-10 13:45:00,38.67,38.67,38.58,38.6,5600.0,32.4304,32.4304,32.3549,32.3717,5600.0
2009-02-10 13:50:00,38.61,38.65,38.55,38.56,4000.0,32.38,32.4136,32.3297,32.3381,4000.0
2009-02-10 13:55:00,38.57,38.6,38.55,38.58,2700.0,32.3465,32.3717,32.3297,32.3549,2700.0
2009-02-10 14:00:00,38.54,38.71,38.54,38.66,6800.0,32.3213,32.4639,32.3213,32.422,6800.0
2009-02-10 14:05:00,38.64,38.66,38.6,38.63,9200.0,32.4052,32.422,32.3717,32.3968,9200.0
2009-02-10 14:10:00,38.61,38.62,38.57,38.57,20600.0,32.38,32.3884,32.3465,32.3465,20600.0
2009-02-10 14:15:00,38.56,38.59,38.52,38.56,33300.0,32.3381,32.3633,32.3046,32.3381,33300.0
2009-02-10 14:20:00,38.57,38.57,38.47,38.47,6800.0,32.3465,32.3465,32.2626,32.2626,6800.0
2009-02-10 14:25:00,38.5,38.5,38.39,38.41,8600.0,32.2878,32.2878,32.1955,32.2123,8600.0
2009-02-10 14:30:00,38.38,38.38,38.31,38.37,6400.0,32.1871,32.1871,32.1284,32.1788,6400.0
2009-02-10 14:35:00,38.36,38.41,38.32,38.41,16300.0,32.1704,32.2123,32.1368,32.2123,16300.0
2009-02-10 14:40:00,38.4,38.52,38.4,38.48,6600.0,32.2039,32.3046,32.2039,32.271,6600.0
2009-02-10 14:45:00,38.45,38.52,38.45,38.48,9900.0,32.2459,32.3046,32.2459,32.271,9900.0
2009-02-10 14:50:00,38.46,38.47,38.38,38.39,5300.0,32.2542,32.2626,32.1871,32.1955,5300.0
2009-02-10 14:55:00,38.38,38.43,38.29,38.29,13700.0,32.1871,32.2291,32.1117,32.1117,13700.0
2009-02-10 15:00:00,38.32,38.52,38.32,38.49,4000.0,32.1368,32.3046,32.1368,32.2794,4000.0
2009-02-10 15:05:00,38.48,38.5,38.41,38.49,17500.0,32.271,32.2878,32.2123,32.2794,17500.0
2009-02-10 15:10:00,38.46,38.49,38.3,38.3,13200.0,32.2542,32.2794,32.1201,32.1201,13200.0
2009-02-10 15:15:00,38.37,38.37,38.27,38.3,16700.0,32.1788,32.1788,32.0949,32.1201,16700.0
2009-02-10 15:20:00,38.29,38.29,38.22,38.29,18400.0,32.1117,32.1117,32.053,32.1117,18400.0
2009-02-10 15:25:00,38.33,38.39,38.31,38.34,38400.0,32.1452,32.1955,32.1284,32.1536,38400.0
2009-02-10 15:30:00,38.33,38.43,38.31,38.38,22500.0,32.1452,32.2291,32.1284,32.1871,22500.0
2009-02-10 15:35:00,38.38,38.43,38.27,38.28,21500.0,32.1871,32.2291,32.0949,32.1033,21500.0
2009-02-10 15:40:00,38.28,38.37,38.22,38.33,17200.0,32.1033,32.1788,32.053,32.1452,17200.0
2009-02-10 15:45:00,38.31,38.55,38.28,38.49,13600.0,32.1284,32.3297,32.1033,32.2794,13600.0
2009-02-10 15:50:00,38.47,38.6,38.41,38.44,52400.0,32.2626,32.3717,32.2123,32.2375,52400.0
2009-02-10 15:55:00,38.43,38.46,38.39,38.42,8500.0,32.2291,32.2542,32.1955,32.2207,8500.0
2009-02-11 09:30:00,38.58,38.63,38.52,38.52,43700.0,32.3549,32.3968,32.3046,32.3046,43700.0
2009-02-11 09:35:00,38.5,38.72,38.5,38.69,14600.0,32.2878,32.4723,32.2878,32.4471,14600.0
2009-02-11 09:40:00,38.7,38.7,38.59,38.6,5300.0,32.4555,32.4555,32.3633,32.3717,5300.0
2009-02-11 09:45:00,38.61,38.76,38.56,38.74,165800.0,32.38,32.5058,32.3381,32.4891,165800.0
2009-02-11 09:50:00,38.74,38.79,38.73,38.77,30800.0,32.4891,32.531,32.4807,32.5142,30800.0
2009-02-11 09:55:00,38.79,38.81,38.69,38.7,30100.0,32.531,32.5478,32.4471,32.4555,30100.0
2009-02-11 10:00:00,38.69,38.79,38.65,38.73,32900.0,32.4471,32.531,32.4136,32.4807,32900.0
2009-02-11 10:05:00,38.7,38.7,38.56,38.57,50500.0,32.4555,32.4555,32.3381,32.3465,50500.0
2009-02-11 10:10:00,38.57,38.61,38.55,38.58,16800.0,32.3465,32.38,32.3297,32.3549,16800.0
2009-02-11 10:15:00,38.53,38.54,38.48,38.49,11900.0,32.3129,32.3213,32.271,32.2794,11900.0
2009-02-11 10:20:00,38.49,38.55,38.49,38.52,10800.0,32.2794,32.3297,32.2794,32.3046,10800.0
2009-02-11 10:25:00,38.57,38.57,38.44,38.44,6000.0,32.3465,32.3465,32.2375,32.2375,6000.0
2009-02-11 10:30:00,38.42,38.44,38.31,38.35,19200.0,32.2207,32.2375,32.1284,32.162,19200.0
2009-02-11 10:35:00,38.38,38.41,38.35,38.36,8600.0,32.1871,32.2123,32.162,32.1704,8600.0
2009-02-11 10:40:00,38.38,38.51,38.36,38.49,14300.0,32.1871,32.2962,32.1704,32.2794,14300.0
2009-02-11 10:45:00,38.49,38.58,38.46,38.57,6400.0,32.2794,32.3549,32.2542,32.3465,6400.0
2009-02-11 10:50:00,38.57,38.65,38.57,38.57,7500.0,32.3465,32.4136,32.3465,32.3465,7500.0
2009-02-11 10:55:00,38.56,38.63,38.55,38.59,3100.0,32.3381,32.3968,32.3297,32.3633,3100.0
2009-02-11 11:00:00,38.59,38.61,38.52,38.59,4600.0,32.3633,32.38,32.3046,32.3633,4600.0
2009-02-11 11:05:00,38.59,38.62,38.49,38.5,5700.0,32.3633,32.3884,32.2794,32.2878,5700.0
2009-02-11 11:10:00,38.5,38.66,38.48,38.66,9900.0,32.2878,32.422,32.271,32.422,9900.0
2009-02-11 11:15:00,38.67,38.72,38.65,38.67,7700.0,32.4304,32.4723,32.4136,32.4304,7700.0
2009-02-11 11:20:00,38.68,38.68,38.63,38.67,6200.0,32.4387,32.4387,32.3968,32.4304,6200.0
2009-02-11 11:25:00,38.67,38.71,38.62,38.69,6400.0,32.4304,32.4639,32.3884,32.4471,6400.0
2009-02-11 11:30:00,38.7,38.81,38.66,38.66,15300.0,32.4555,32.5478,32.422,32.422,15300.0
2009-02-11 11:35:00,38.64,38.67,38.64,38.65,4700.0,32.4052,32.4304,32.4052,32.4136,4700.0
2009-02-11 11:40:00,38.6,38.65,38.59,38.65,4200.0,32.3717,32.4136,32.3633,32.4136,4200.0
2009-02-11 11:45:00,38.64,38.66,38.56,38.57,4500.0,32.4052,32.422,32.3381,32.3465,4500.0
2009-02-11 11:50:00,38.58,38.62,38.55,38.62,4100.0,32.3549,32.3884,32.3297,32.3884,4100.0
2009-02-11 11:55:00,38.62,38.63,38.56,38.59,6400.0,32.3884,32.3968,32.3381,32.3633,6400.0
2009-02-11 12:00:00,38.6,38.62,38.59,38.62,5200.0,32.3717,32.3884,32.3633,32.3884,5200.0
2009-02-11 12:05:00,38.59,38.65,38.59,38.65,5800.0,32.3633,32.4136,32.3633,32.4136,5800.0
2009-02-11 12:10:00,38.65,38.65,38.55,38.55,3500.0,32.4136,32.4136,32.3297,32.3297,3500.0
2009-02-11 12:15:00,38.5,38.52,38.47,38.52,5200.0,32.2878,32.3046,32.2626,32.3046,5200.0
2009-02-11 12:20:00,38.51,38.56,38.49,38.54,10300.0,32.2962,32.3381,32.2794,32.3213,10300.0
2009-02-11 12:25:00,38.54,38.56,38.49,38.56,13100.0,32.3213,32.3381,32.2794,32.3381,13100.0
2009-02-11 12:30:00,38.54,38.54,38.48,38.49,16400.0,32.3213,32.3213,32.271,32.2794,16400.0
2009-02-11 12:35:00,38.51,38.61,38.48,38.61,8700.0,32.2962,32.38,32.271,32.38,8700.0
2009-02-11 12:40:00,38.62,38.69,38.6,38.64,10200.0,32.3884,32.4471,32.3717,32.4052,10200.0
2009-02-11 12:45:00,38.64,38.66,38.62,38.62,9900.0,32.4052,32.422,32.3884,32.3884,9900.0
2009-02-11 12:50:00,38.64,38.65,38.63,38.63,5000.0,32.4052,32.4136,32.3968,32.3968,5000.0
2009-02-11 12:55:00,38.6,38.61,38.46,38.49,14600.0,32.3717,32.38,32.2542,32.2794,14600.0
2009-02-11 13:00:00,38.5,38.6,38.48,38.57,10400.0,32.2878,32.3717,32.271,32.3465,10400.0
2009-02-11 13:05:00,38.58,38.58,38.45,38.45,34400.0,32.3549,32.3549,32.2459,32.2459,34400.0
2009-02-11 13:10:00,38.45,38.52,38.43,38.52,30400.0,32.2459,32.3046,32.2291,32.3046,30400.0
2009-02-11 13:15:00,38.53,38.53,38.47,38.49,7500.0,32.3129,32.3129,32.2626,32.2794,7500.0
2009-02-11 13:20:00,38.49,38.54,38.47,38.47,5100.0,32.2794,32.3213,32.2626,32.2626,5100.0
2009-02-11 13:25:00,38.45,38.48,38.44,38.47,3800.0,32.2459,32.271,32.2375,32.2626,3800.0
2009-02-11 13:30:00,38.47,38.47,38.4,38.41,9000.0,32.2626,32.2626,32.2039,32.2123,9000.0
2009-02-11 13:35:00,38.4,38.42,38.37,38.39,3100.0,32.2039,32.2207,32.1788,32.1955,3100.0
2009-02-11 13:40:00,38.39,38.39,38.3,38.3,3900.0,32.1955,32.1955,32.1201,32.1201,3900.0
2009-02-11 13:45:00,38.28,38.28,38.14,38.19,10500.0,32.1033,32.1033,31.9859,32.0278,10500.0
2009-02-11 13:50:00,38.18,38.23,38.15,38.23,8400.0,32.0194,32.0614,31.9943,32.0614,8400.0
2009-02-11 13:55:00,38.26,38.26,38.2,38.22,4300.0,32.0865,32.0865,32.0362,32.053,4300.0
2009-02-11 14:00:00,38.23,38.29,38.23,38.26,7500.0,32.0614,32.1117,32.0614,32.0865,7500.0
2009-02-11 14:05:00,38.26,38.31,38.24,38.31,4600.0,32.0865,32.1284,32.0697,32.1284,4600.0
2009-02-11 14:10:00,38.3,38.3,38.2,38.22,5200.0,32.1201,32.1201,32.0362,32.053,5200.0
2009-02-11 14:15:00,38.21,38.21,38.12,38.15,9500.0,32.0446,32.0446,31.9691,31.9943,9500.0
2009-02-11 14:20:00,38.16,38.23,38.11,38.23,6600.0,32.0026,32.0614,31.9607,32.0614,6600.0
2009-02-11 14:25:00,38.28,38.36,38.26,38.34,8500.0,32.1033,32.1704,32.0865,32.1536,8500.0
2009-02-11 14:30:00,38.31,38.34,38.28,38.32,5500.0,32.1284,32.1536,32.1033,32.1368,5500.0
2009-02-11 14:35:00,38.34,38.42,38.34,38.4,15400.0,32.1536,32.2207,32.1536,32.2039,15400.0
2009-02-11 14:40:00,38.42,38.43,38.38,38.41,20400.0,32.2207,32.2291,32.1871,32.2123,20400.0
2009-02-11 14:45:00,38.42,38.43,38.39,38.39,14100.0,32.2207,32.2291,32.1955,32.1955,14100.0
2009-02-11 14:50:00,38.4,38.64,38.4,38.54,26000.0,32.2039,32.4052,32.2039,32.3213,26000.0
2009-02-11 14:55:00,38.55,38.74,38.55,38.69,38000.0,32.3297,32.4891,32.3297,32.4471,38000.0
2009-02-11 15:00:00,38.7,38.74,38.57,38.58,38600.0,32.4555,32.4891,32.3465,32.3549,38600.0
2009-02-11 15:05:00,38.6,38.69,38.6,38.63,24800.0,32.3717,32.4471,32.3717,32.3968,24800.0
2009-02-11 15:10:00,38.6,38.69,38.6,38.69,11900.0,32.3717,32.4471,32.3717,32.4471,11900.0
2009-02-11 15:15:00,38.68,38.78,38.64,38.65,18700.0,32.4387,32.5226,32.4052,32.4136,18700.0
2009-02-11 15:20:00,38.64,38.64,38.57,38.63,6900.0,32.4052,32.4052,32.3465,32.3968,6900.0
2009-02-11 15:25:00,38.6,38.62,38.54,38.6,10800.0,32.3717,32.3884,32.3213,32.3717,10800.0
2009-02-11 15:30:00,38.59,38.66,38.47,38.47,18200.0,32.3633,32.422,32.2626,32.2626,18200.0
2009-02-11 15:35:00,38.45,38.5,38.45,38.47,7000.0,32.2459,32.2878,32.2459,32.2626,7000.0
2009-02-11 15:40:00,38.48,38.49,38.39,38.45,7600.0,32.271,32.2794,32.1955,32.2459,7600.0
2009-02-11 15:45:00,38.44,38.52,38.42,38.47,7400.0,32.2375,32.3046,32.2207,32.2626,7400.0
2009-02-11 15:50:00,38.46,38.55,38.45,38.55,7000.0,32.2542,32.3297,32.2459,32.3297,7000.0
2009-02-11 15:55:00,38.55,38.56,38.52,38.54,30000.0,32.3297,32.3381,32.3046,32.3213,30000.0
2009-02-12 09:30:00,38.01,38.07,37.82,37.85,36300.0,31.8769,31.9272,31.7175,31.7427,36300.0
2009-02-12 09:35:00,37.89,37.97,37.89,37.93,8300.0,31.7762,31.8433,31.7762,31.8098,8300.0
2009-02-12 09:40:00,37.94,37.97,37.89,37.96,4200.0,31.8181,31.8433,31.7762,31.8349,4200.0
2009-02-12 09:45:00,37.98,38.05,37.98,38.02,3900.0,31.8517,31.9104,31.8517,31.8852,3900.0
2009-02-12 09:50:00,38.02,38.02,37.8,37.9,6400.0,31.8852,31.8852,31.7007,31.7846,6400.0
2009-02-12 09:55:00,37.9,37.91,37.78,37.86,13500.0,31.7846,31.793,31.684,31.7511,13500.0
2009-02-12 10:00:00,37.85,37.85,37.69,37.8,11900.0,31.7427,31.7427,31.6085,31.7007,11900.0
2009-02-12 10:05:00,37.78,37.9,37.78,37.9,5400.0,31.684,31.7846,31.684,31.7846,5400.0
2009-02-12 10:10:00,37.91,37.95,37.88,37.93,6100.0,31.793,31.8265,31.7678,31.8098,6100.0
2009-02-12 10:15:00,37.87,37.89,37.82,37.86,5800.0,31.7594,31.7762,31.7175,31.7511,5800.0
2009-02-12 10:20:00,37.87,37.99,37.84,37.99,4600.0,31.7594,31.8601,31.7343,31.8601,4600.0
2009-02-12 10:25:00,37.98,38.03,37.88,38.02,13200.0,31.8517,31.8936,31.7678,31.8852,13200.0
2009-02-12 10:30:00,38.0,38.01,37.95,37.97,7400.0,31.8685,31.8769,31.8265,31.8433,7400.0
2009-02-12 10:35:00,37.96,38.02,37.94,37.96,4500.0,31.8349,31.8852,31.8181,31.8349,4500.0
2009-02-12 10:40:00,37.98,38.06,37.9,38.05,8900.0,31.8517,31.9188,31.7846,31.9104,8900.0
2009-02-12 10:45:00,38.06,38.19,38.06,38.16,10100.0,31.9188,32.0278,31.9188,32.0026,10100.0
2009-02-12 10:50:00,38.18,38.2,38.13,38.19,6100.0,32.0194,32.0362,31.9775,32.0278,6100.0
2009-02-12 10:55:00,38.18,38.18,38.08,38.13,8700.0,32.0194,32.0194,31.9356,31.9775,8700.0
2009-02-12 11:00:00,38.1,38.1,38.02,38.08,5800.0,31.9523,31.9523,31.8852,31.9356,5800.0
2009-02-12 11:05:00,38.11,38.19,38.11,38.17,12100.0,31.9607,32.0278,31.9607,32.011,12100.0
2009-02-12 11:10:00,38.15,38.17,38.1,38.14,14100.0,31.9943,32.011,31.9523,31.9859,14100.0
2009-02-12 11:15:00,38.05,38.09,37.96,37.99,7300.0,31.9104,31.9439,31.8349,31.8601,7300.0
2009-02-12 11:20:00,37.97,38.05,37.94,38.03,6500.0,31.8433,31.9104,31.8181,31.8936,6500.0
2009-02-12 11:25:00,38.03,38.13,38.03,38.08,5700.0,31.8936,31.9775,31.8936,31.9356,5700.0
2009-02-12 11:30:00,38.07,38.16,38.07,38.15,3900.0,31.9272,32.0026,31.9272,31.9943,3900.0
2009-02-12 11:35:00,38.12,38.18,38.1,38.17,5800.0,31.9691,32.0194,31.9523,32.011,5800.0
2009-02-12 11:40:00,38.18,38.33,38.18,38.32,10300.0,32.0194,32.1452,32.0194,32.1368,10300.0
2009-02-12 11:45:00,38.34,38.38,38.31,38.37,3200.0,32.1536,32.1871,32.1284,32.1788,3200.0
2009-02-12 11:50:00,38.38,38.41,38.34,38.35,29800.0,32.1871,32.2123,32.1536,32.162,29800.0
2009-02-12 11:55:00,38.36,38.36,38.24,38.25,7700.0,32.1704,32.1704,32.0697,32.0781,7700.0
2009-02-12 12:00:00,38.23,38.33,38.23,38.32,27800.0,32.0614,32.1452,32.0614,32.1368,27800.0
2009-02-12 12:05:00,38.32,38.37,38.29,38.3,8600.0,32.1368,32.1788,32.1117,32.1201,8600.0
2009-02-12 12:10:00,38.27,38.31,38.26,38.26,3000.0,32.0949,32.1284,32.0865,32.0865,3000.0
2009-02-12 12:15:00,38.28,38.33,38.28,38.33,4700.0,32.1033,32.1452,32.1033,32.1452,4700.0
2009-02-12 12:20:00,38.35,38.39,38.33,38.38,4700.0,32.162,32.1955,32.1452,32.1871,4700.0
2009-02-12 12:25:00,38.39,38.54,38.39,38.51,14500.0,32.1955,32.3213,32.1955,32.2962,14500.0
2009-02-12 12:30:00,38.51,38.53,38.46,38.46,3500.0,32.2962,32.3129,32.2542,32.2542,3500.0
2009-02-12 12:35:00,38.46,38.47,38.44,38.44,8900.0,32.2542,32.2626,32.2375,32.2375,8900.0
2009-02-12 12:40:00,38.44,38.46,38.42,38.43,10300.0,32.2375,32.2542,32.2207,32.2291,10300.0
2009-02-12 12:45:00,38.42,38.42,38.33,38.35,10600.0,32.2207,32.2207,32.1452,32.162,10600.0
2009-02-12 12:50:00,38.35,38.36,38.33,38.36,6500.0,32.162,32.1704,32.1452,32.1704,6500.0
2009-02-12 12:55:00,38.36,38.4,38.32,38.32,12200.0,32.1704,32.2039,32.1368,32.1368,12200.0
2009-02-12 13:00:00,38.32,38.32,38.26,38.27,18800.0,32.1368,32.1368,32.0865,32.0949,18800.0
2009-02-12 13:05:00,38.26,38.28,38.21,38.28,7300.0,32.0865,32.1033,32.0446,32.1033,7300.0
2009-02-12 13:10:00,38.29,38.36,38.22,38.24,15300.0,32.1117,32.1704,32.053,32.0697,15300.0
2009-02-12 13:15:00,38.25,38.25,38.14,38.15,20700.0,32.0781,32.0781,31.9859,31.9943,20700.0
2009-02-12 13:20:00,38.13,38.17,38.11,38.11,19400.0,31.9775,32.011,31.9607,31.9607,19400.0
2009-02-12 13:25:00,38.1,38.22,38.1,38.16,19700.0,31.9523,32.053,31.9523,32.0026,19700.0
2009-02-12 13:30:00,38.16,38.21,38.15,38.16,10300.0,32.0026,32.0446,31.9943,32.0026,10300.0
2009-02-12 13:35:00,38.16,38.17,38.02,38.04,28900.0,32.0026,32.011,31.8852,31.902,28900.0
2009-02-12 13:40:00,38.05,38.1,38.03,38.05,7000.0,31.9104,31.9523,31.8936,31.9104,7000.0
2009-02-12 13:45:00,38.05,38.11,38.03,38.11,7700.0,31.9104,31.9607,31.8936,31.9607,7700.0
2009-02-12 13:50:00,38.12,38.19,38.12,38.18,11200.0,31.9691,32.0278,31.9691,32.0194,11200.0
2009-02-12 13:55:00,38.2,38.26,38.12,38.24,6700.0,32.0362,32.0865,31.9691,32.0697,6700.0
2009-02-12 14:00:00,38.22,38.22,38.07,38.08,7100.0,32.053,32.053,31.9272,31.9356,7100.0
2009-02-12 14:05:00,38.08,38.23,38.07,38.15,8200.0,31.9356,32.0614,31.9272,31.9943,8200.0
2009-02-12 14:10:00,38.15,38.2,38.14,38.16,16300.0,31.9943,32.0362,31.9859,32.0026,16300.0
2009-02-12 14:15:00,38.15,38.31,38.15,38.2,16100.0,31.9943,32.1284,31.9943,32.0362,16100.0
2009-02-12 14:20:00,38.22,38.23,38.12,38.14,7100.0,32.053,32.0614,31.9691,31.9859,7100.0
2009-02-12 14:25:00,38.13,38.14,38.07,38.09,10300.0,31.9775,31.9859,31.9272,31.9439,10300.0
2009-02-12 14:30:00,38.08,38.13,38.01,38.03,10300.0,31.9356,31.9775,31.8769,31.8936,10300.0
2009-02-12 14:35:00,38.05,38.07,37.91,37.95,20200.0,31.9104,31.9272,31.793,31.8265,20200.0
2009-02-12 14:40:00,37.94,37.95,37.87,37.89,26600.0,31.8181,31.8265,31.7594,31.7762,26600.0
2009-02-12 14:45:00,37.88,37.88,37.78,37.86,9100.0,31.7678,31.7678,31.684,31.7511,9100.0
2009-02-12 14:50:00,37.85,37.85,37.76,37.78,14500.0,31.7427,31.7427,31.6672,31.684,14500.0
2009-02-12 14:55:00,37.78,37.84,37.77,37.81,18000.0,31.684,31.7343,31.6756,31.7091,18000.0
2009-02-12 15:00:00,37.81,37.83,37.72,37.74,19600.0,31.7091,31.7259,31.6336,31.6504,19600.0
2009-02-12 15:05:00,37.73,37.83,37.68,37.82,7000.0,31.642,31.7259,31.6001,31.7175,7000.0
2009-02-12 15:10:00,37.87,38.04,37.87,37.95,40500.0,31.7594,31.902,31.7594,31.8265,40500.0
2009-02-12 15:15:00,37.94,38.07,37.94,38.05,40300.0,31.8181,31.9272,31.8181,31.9104,40300.0
2009-02-12 15:20:00,38.07,38.25,37.95,38.15,27600.0,31.9272,32.0781,31.8265,31.9943,27600.0
2009-02-12 15:25:00,38.21,38.4,38.18,38.4,38600.0,32.0446,32.2039,32.0194,32.2039,38600.0
2009-02-12 15:30:00,38.38,38.44,38.27,38.33,24500.0,32.1871,32.2375,32.0949,32.1452,24500.0
2009-02-12 15:35:00,38.32,38.47,38.24,38.36,30000.0,32.1368,32.2626,32.0697,32.1704,30000.0
2009-02-12 15:40:00,38.36,38.73,38.36,38.71,45100.0,32.1704,32.4807,32.1704,32.4639,45100.0
2009-02-12 15:45:00,38.69,38.73,38.55,38.58,31700.0,32.4471,32.4807,32.3297,32.3549,31700.0
2009-02-12 15:50:00,38.59,38.83,38.57,38.82,28500.0,32.3633,32.5645,32.3465,32.5562,28500.0
2009-02-12 15:55:00,38.83,38.85,38.69,38.78,40100.0,32.5645,32.5813,32.4471,32.5226,40100.0
2009-02-13 09:30:00,38.75,38.9,38.71,38.84,6700.0,32.4974,32.6232,32.4639,32.5729,6700.0
2009-02-13 09:35:00,38.82,38.85,38.69,38.72,5800.0,32.5562,32.5813,32.4471,32.4723,5800.0
2009-02-13 09:40:00,38.67,38.74,38.66,38.68,2900.0,32.4304,32.4891,32.422,32.4387,2900.0
2009-02-13 09:45:00,38.67,38.67,38.6,38.65,10100.0,32.4304,32.4304,32.3717,32.4136,10100.0
2009-02-13 09:50:00,38.66,38.66,38.63,38.63,4300.0,32.422,32.422,32.3968,32.3968,4300.0
2009-02-13 09:55:00,38.6,38.78,38.59,38.78,8500.0,32.3717,32.5226,32.3633,32.5226,8500.0
2009-02-13 10:00:00,38.77,38.84,38.75,38.84,5300.0,32.5142,32.5729,32.4974,32.5729,5300.0
2009-02-13 10:05:00,38.86,38.86,38.79,38.79,7000.0,32.5897,32.5897,32.531,32.531,7000.0
2009-02-13 10:10:00,38.8,38.88,38.76,38.81,5500.0,32.5394,32.6065,32.5058,32.5478,5500.0
2009-02-13 10:15:00,38.81,38.81,38.68,38.72,10000.0,32.5478,32.5478,32.4387,32.4723,10000.0
2009-02-13 10:20:00,38.72,38.92,38.72,38.92,8000.0,32.4723,32.64,32.4723,32.64,8000.0
2009-02-13 10:25:00,38.92,38.93,38.86,38.93,6600.0,32.64,32.6484,32.5897,32.6484,6600.0
2009-02-13 10:30:00,38.92,39.02,38.92,39.02,4700.0,32.64,32.7239,32.64,32.7239,4700.0
2009-02-13 10:35:00,39.03,39.08,39.03,39.06,4500.0,32.7323,32.7742,32.7323,32.7574,4500.0
2009-02-13 10:40:00,39.05,39.07,39.01,39.03,5800.0,32.749,32.7658,32.7155,32.7323,5800.0
2009-02-13 10:45:00,39.01,39.03,38.95,38.97,3200.0,32.7155,32.7323,32.6652,32.6819,3200.0
2009-02-13 10:50:00,39.01,39.02,38.96,38.98,3400.0,32.7155,32.7239,32.6736,32.6903,3400.0
2009-02-13 10:55:00,38.99,39.08,38.99,39.03,4200.0,32.6987,32.7742,32.6987,32.7323,4200.0
2009-02-13 11:00:00,39.01,39.01,38.89,38.91,3500.0,32.7155,32.7155,32.6149,32.6316,3500.0
2009-02-13 11:05:00,38.92,38.95,38.92,38.95,1600.0,32.64,32.6652,32.64,32.6652,1600.0
2009-02-13 11:10:00,38.95,38.95,38.84,38.85,3100.0,32.6652,32.6652,32.5729,32.5813,3100.0
2009-02-13 11:15:00,38.83,38.85,38.81,38.83,5500.0,32.5645,32.5813,32.5478,32.5645,5500.0
2009-02-13 11:20:00,38.81,38.81,38.71,38.74,4300.0,32.5478,32.5478,32.4639,32.4891,4300.0
2009-02-13 11:25:00,38.74,38.79,38.74,38.77,3200.0,32.4891,32.531,32.4891,32.5142,3200.0
2009-02-13 11:30:00,38.77,38.85,38.77,38.85,5800.0,32.5142,32.5813,32.5142,32.5813,5800.0
2009-02-13 11:35:00,38.86,38.87,38.81,38.81,2800.0,32.5897,32.5981,32.5478,32.5478,2800.0
2009-02-13 11:40:00,38.84,38.84,38.72,38.74,3600.0,32.5729,32.5729,32.4723,32.4891,3600.0
2009-02-13 11:45:00,38.75,38.78,38.65,38.69,4700.0,32.4974,32.5226,32.4136,32.4471,4700.0
2009-02-13 11:50:00,38.65,38.69,38.64,38.69,1600.0,32.4136,32.4471,32.4052,32.4471,1600.0
2009-02-13 11:55:00,38.68,38.73,38.65,38.65,4500.0,32.4387,32.4807,32.4136,32.4136,4500.0
2009-02-13 12:00:00,38.64,38.73,38.64,38.67,3600.0,32.4052,32.4807,32.4052,32.4304,3600.0
2009-02-13 12:05:00,38.67,38.7,38.66,38.69,5200.0,32.4304,32.4555,32.422,32.4471,5200.0
2009-02-13 12:10:00,38.68,38.74,38.68,38.74,7000.0,32.4387,32.4891,32.4387,32.4891,7000.0
2009-02-13 12:15:00,38.74,38.74,38.62,38.66,6100.0,32.4891,32.4891,32.3884,32.422,6100.0
2009-02-13 12:20:00,38.64,38.74,38.62,38.74,3300.0,32.4052,32.4891,32.3884,32.4891,3300.0
2009-02-13 12:25:00,38.7,38.75,38.69,38.74,10700.0,32.4555,32.4974,32.4471,32.4891,10700.0
2009-02-13 12:30:00,38.74,38.77,38.66,38.67,7600.0,32.4891,32.5142,32.422,32.4304,7600.0
2009-02-13 12:35:00,38.71,38.74,38.67,38.67,6500.0,32.4639,32.4891,32.4304,32.4304,6500.0
2009-02-13 12:40:00,38.64,38.68,38.55,38.56,7500.0,32.4052,32.4387,32.3297,32.3381,7500.0
2009-02-13 12:45:00,38.56,38.62,38.56,38.6,3400.0,32.3381,32.3884,32.3381,32.3717,3400.0
2009-02-13 12:50:00,38.59,38.59,38.48,38.5,4500.0,32.3633,32.3633,32.271,32.2878,4500.0
2009-02-13 12:55:00,38.48,38.57,38.48,38.57,1400.0,32.271,32.3465,32.271,32.3465,1400.0
2009-02-13 13:00:00,38.52,38.57,38.52,38.57,1800.0,32.3046,32.3465,32.3046,32.3465,1800.0
2009-02-13 13:05:00,38.61,38.64,38.59,38.62,4700.0,32.38,32.4052,32.3633,32.3884,4700.0
2009-02-13 13:10:00,38.63,38.64,38.56,38.56,28000.0,32.3968,32.4052,32.3381,32.3381,28000.0
2009-02-13 13:15:00,38.57,38.69,38.55,38.68,9100.0,32.3465,32.4471,32.3297,32.4387,9100.0
2009-02-13 13:20:00,38.68,38.73,38.68,38.68,18700.0,32.4387,32.4807,32.4387,32.4387,18700.0
2009-02-13 13:25:00,38.69,38.74,38.69,38.73,8200.0,32.4471,32.4891,32.4471,32.4807,8200.0
2009-02-13 13:30:00,38.73,38.76,38.71,38.74,6000.0,32.4807,32.5058,32.4639,32.4891,6000.0
2009-02-13 13:35:00,38.73,38.78,38.69,38.76,27400.0,32.4807,32.5226,32.4471,32.5058,27400.0
2009-02-13 13:40:00,38.75,38.81,38.69,38.8,14100.0,32.4974,32.5478,32.4471,32.5394,14100.0
2009-02-13 13:45:00,38.81,38.94,38.81,38.94,8400.0,32.5478,32.6568,32.5478,32.6568,8400.0
2009-02-13 13:50:00,38.93,39.0,38.92,38.96,4600.0,32.6484,32.7071,32.64,32.6736,4600.0
2009-02-13 13:55:00,38.92,38.93,38.87,38.89,5300.0,32.64,32.6484,32.5981,32.6149,5300.0
2009-02-13 14:00:00,38.92,38.98,38.91,38.91,4100.0,32.64,32.6903,32.6316,32.6316,4100.0
2009-02-13 14:05:00,38.91,38.91,38.79,38.81,9100.0,32.6316,32.6316,32.531,32.5478,9100.0
2009-02-13 14:10:00,38.84,38.89,38.8,38.89,5400.0,32.5729,32.6149,32.5394,32.6149,5400.0
2009-02-13 14:15:00,38.85,38.87,38.76,38.86,16800.0,32.5813,32.5981,32.5058,32.5897,16800.0
2009-02-13 14:20:00,38.89,38.89,38.81,38.83,5300.0,32.6149,32.6149,32.5478,32.5645,5300.0
2009-02-13 14:25:00,38.83,38.88,38.82,38.83,6000.0,32.5645,32.6065,32.5562,32.5645,6000.0
2009-02-13 14:30:00,38.81,38.81,38.73,38.8,6200.0,32.5478,32.5478,32.4807,32.5394,6200.0
2009-02-13 14:35:00,38.82,38.86,38.78,38.83,5800.0,32.5562,32.5897,32.5226,32.5645,5800.0
2009-02-13 14:40:00,38.82,38.89,38.82,38.85,7800.0,32.5562,32.6149,32.5562,32.5813,7800.0
2009-02-13 14:45:00,38.82,38.82,38.77,38.81,13700.0,32.5562,32.5562,32.5142,32.5478,13700.0
2009-02-13 14:50:00,38.82,38.92,38.78,38.89,9500.0,32.5562,32.64,32.5226,32.6149,9500.0
2009-02-13 14:55:00,38.9,38.9,38.81,38.82,5000.0,32.6232,32.6232,32.5478,32.5562,5000.0
2009-02-13 15:00:00,38.83,38.9,38.78,38.87,25600.0,32.5645,32.6232,32.5226,32.5981,25600.0
2009-02-13 15:05:00,38.86,38.86,38.66,38.72,14400.0,32.5897,32.5897,32.422,32.4723,14400.0
2009-02-13 15:10:00,38.72,38.72,38.58,38.63,10600.0,32.4723,32.4723,32.3549,32.3968,10600.0
2009-02-13 15:15:00,38.62,38.66,38.58,38.65,8700.0,32.3884,32.422,32.3549,32.4136,8700.0
2009-02-13 15:20:00,38.63,38.69,38.63,38.66,7700.0,32.3968,32.4471,32.3968,32.422,7700.0
2009-02-13 15:25:00,38.69,38.81,38.67,38.8,7800.0,32.4471,32.5478,32.4304,32.5394,7800.0
2009-02-13 15:30:00,38.78,38.92,38.78,38.84,19000.0,32.5226,32.64,32.5226,32.5729,19000.0
2009-02-13 15:35:00,38.84,38.84,38.73,38.79,18400.0,32.5729,32.5729,32.4807,32.531,18400.0
2009-02-13 15:40:00,38.77,38.88,38.74,38.87,6700.0,32.5142,32.6065,32.4891,32.5981,6700.0
2009-02-13 15:45:00,38.86,38.86,38.72,38.86,16200.0,32.5897,32.5897,32.4723,32.5897,16200.0
2009-02-13 15:50:00,38.86,38.86,38.8,38.81,6300.0,32.5897,32.5897,32.5394,32.5478,6300.0
2009-02-13 15:55:00,38.81,38.81,38.59,38.61,14600.0,32.5478,32.5478,32.3633,32.38,14600.0
2009-02-17 09:30:00,37.42,37.61,37.39,37.57,19800.0,31.3821,31.5414,31.3569,31.5078,19800.0
2009-02-17 09:35:00,37.59,37.65,37.46,37.48,8200.0,31.5246,31.5749,31.4156,31.4324,8200.0
2009-02-17 09:40:00,37.44,37.55,37.42,37.52,22600.0,31.3988,31.4911,31.3821,31.4659,22600.0
2009-02-17 09:45:00,37.52,37.53,37.2,37.22,23600.0,31.4659,31.4743,31.1975,31.2143,23600.0
2009-02-17 09:50:00,37.17,37.2,37.04,37.18,10200.0,31.1724,31.1975,31.0634,31.1808,10200.0
2009-02-17 09:55:00,37.2,37.3,37.17,37.27,10200.0,31.1975,31.2814,31.1724,31.2563,10200.0
2009-02-17 10:00:00,37.28,37.33,37.25,37.33,7500.0,31.2646,31.3066,31.2395,31.3066,7500.0
2009-02-17 10:05:00,37.31,37.41,37.31,37.39,8500.0,31.2898,31.3737,31.2898,31.3569,8500.0
2009-02-17 10:10:00,37.37,37.44,37.34,37.4,5800.0,31.3401,31.3988,31.315,31.3653,5800.0
2009-02-17 10:15:00,37.36,37.36,37.26,37.26,7200.0,31.3317,31.3317,31.2479,31.2479,7200.0
2009-02-17 10:20:00,37.27,37.32,37.23,37.32,4900.0,31.2563,31.2982,31.2227,31.2982,4900.0
2009-02-17 10:25:00,37.3,37.34,37.29,37.34,6000.0,31.2814,31.315,31.273,31.315,6000.0
2009-02-17 10:30:00,37.34,37.46,37.34,37.41,14200.0,31.315,31.4156,31.315,31.3737,14200.0
2009-02-17 10:35:00,37.45,37.47,37.3,37.33,7800.0,31.4072,31.424,31.2814,31.3066,7800.0
2009-02-17 10:40:00,37.35,37.38,37.3,37.36,17800.0,31.3233,31.3485,31.2814,31.3317,17800.0
2009-02-17 10:45:00,37.43,37.43,37.37,37.38,4400.0,31.3904,31.3904,31.3401,31.3485,4400.0
2009-02-17 10:50:00,37.38,37.51,37.36,37.49,16500.0,31.3485,31.4575,31.3317,31.4408,16500.0
2009-02-17 10:55:00,37.47,37.53,37.43,37.45,10000.0,31.424,31.4743,31.3904,31.4072,10000.0
2009-02-17 11:00:00,37.37,37.41,37.35,37.4,5800.0,31.3401,31.3737,31.3233,31.3653,5800.0
2009-02-17 11:05:00,37.41,37.41,37.32,37.34,2300.0,31.3737,31.3737,31.2982,31.315,2300.0
2009-02-17 11:10:00,37.35,37.43,37.35,37.41,3400.0,31.3233,31.3904,31.3233,31.3737,3400.0
2009-02-17 11:15:00,37.39,37.41,37.36,37.39,18100.0,31.3569,31.3737,31.3317,31.3569,18100.0
2009-02-17 11:20:00,37.37,37.43,37.35,37.4,4900.0,31.3401,31.3904,31.3233,31.3653,4900.0
2009-02-17 11:25:00,37.39,37.39,37.33,37.35,4200.0,31.3569,31.3569,31.3066,31.3233,4200.0
2009-02-17 11:30:00,37.31,37.33,37.26,37.28,4400.0,31.2898,31.3066,31.2479,31.2646,4400.0
2009-02-17 11:35:00,37.28,37.3,37.26,37.27,8500.0,31.2646,31.2814,31.2479,31.2563,8500.0
2009-02-17 11:40:00,37.26,37.34,37.26,37.34,3400.0,31.2479,31.315,31.2479,31.315,3400.0
2009-02-17 11:45:00,37.32,37.32,37.28,37.28,5200.0,31.2982,31.2982,31.2646,31.2646,5200.0
2009-02-17 11:50:00,37.26,37.26,37.16,37.23,5300.0,31.2479,31.2479,31.164,31.2227,5300.0
2009-02-17 11:55:00,37.22,37.28,37.17,37.25,4200.0,31.2143,31.2646,31.1724,31.2395,4200.0
2009-02-17 12:00:00,37.24,37.34,37.24,37.31,2300.0,31.2311,31.315,31.2311,31.2898,2300.0
2009-02-17 12:05:00,37.3,37.32,37.27,37.29,2600.0,31.2814,31.2982,31.2563,31.273,2600.0
2009-02-17 12:10:00,37.28,37.28,37.22,37.25,2200.0,31.2646,31.2646,31.2143,31.2395,2200.0
2009-02-17 12:15:00,37.25,37.3,37.24,37.26,4200.0,31.2395,31.2814,31.2311,31.2479,4200.0
2009-02-17 12:20:00,37.26,37.26,37.16,37.18,7200.0,31.2479,31.2479,31.164,31.1808,7200.0
2009-02-17 12:25:00,37.16,37.18,37.14,37.17,1400.0,31.164,31.1808,31.1472,31.1724,1400.0
2009-02-17 12:30:00,37.25,37.29,37.25,37.28,1900.0,31.2395,31.273,31.2395,31.2646,1900.0
2009-02-17 12:35:00,37.29,37.3,37.28,37.3,1700.0,31.273,31.2814,31.2646,31.2814,1700.0
2009-02-17 12:40:00,37.33,37.33,37.3,37.3,2000.0,31.3066,31.3066,31.2814,31.2814,2000.0
2009-02-17 12:45:00,37.31,37.33,37.25,37.26,3800.0,31.2898,31.3066,31.2395,31.2479,3800.0
2009-02-17 12:50:00,37.22,37.27,37.21,37.27,5000.0,31.2143,31.2563,31.2059,31.2563,5000.0
2009-02-17 12:55:00,37.25,37.3,37.25,37.29,8100.0,31.2395,31.2814,31.2395,31.273,8100.0
2009-02-17 13:00:00,37.3,37.32,37.22,37.26,94500.0,31.2814,31.2982,31.2143,31.2479,94500.0
2009-02-17 13:05:00,37.25,37.26,37.2,37.23,10600.0,31.2395,31.2479,31.1975,31.2227,10600.0
2009-02-17 13:10:00,37.2,37.27,37.16,37.26,8300.0,31.1975,31.2563,31.164,31.2479,8300.0
2009-02-17 13:15:00,37.26,37.27,37.17,37.21,7500.0,31.2479,31.2563,31.1724,31.2059,7500.0
2009-02-17 13:20:00,37.19,37.22,37.12,37.17,10500.0,31.1892,31.2143,31.1305,31.1724,10500.0
2009-02-17 13:25:00,37.19,37.21,37.14,37.19,10200.0,31.1892,31.2059,31.1472,31.1892,10200.0
2009-02-17 13:30:00,37.19,37.25,37.15,37.25,5200.0,31.1892,31.2395,31.1556,31.2395,5200.0
2009-02-17 13:35:00,37.26,37.29,37.22,37.23,7200.0,31.2479,31.273,31.2143,31.2227,7200.0
2009-02-17 13:40:00,37.24,37.4,37.24,37.4,7800.0,31.2311,31.3653,31.2311,31.3653,7800.0
2009-02-17 13:45:00,37.38,37.47,37.34,37.41,5200.0,31.3485,31.424,31.315,31.3737,5200.0
2009-02-17 13:50:00,37.41,37.42,37.28,37.28,5200.0,31.3737,31.3821,31.2646,31.2646,5200.0
2009-02-17 13:55:00,37.25,37.3,37.25,37.29,14000.0,31.2395,31.2814,31.2395,31.273,14000.0
2009-02-17 14:00:00,37.29,37.32,37.24,37.32,8400.0,31.273,31.2982,31.2311,31.2982,8400.0
2009-02-17 14:05:00,37.31,37.43,37.31,37.4,5200.0,31.2898,31.3904,31.2898,31.3653,5200.0
2009-02-17 14:10:00,37.38,37.42,37.36,37.38,72200.0,31.3485,31.3821,31.3317,31.3485,72200.0
2009-02-17 14:15:00,37.4,37.43,37.38,37.38,4500.0,31.3653,31.3904,31.3485,31.3485,4500.0
2009-02-17 14:20:00,37.41,37.43,37.32,37.34,9700.0,31.3737,31.3904,31.2982,31.315,9700.0
2009-02-17 14:25:00,37.33,37.36,37.25,37.3,10200.0,31.3066,31.3317,31.2395,31.2814,10200.0
2009-02-17 14:30:00,37.29,37.38,37.28,37.36,5900.0,31.273,31.3485,31.2646,31.3317,5900.0
2009-02-17 14:35:00,37.38,37.49,37.38,37.45,15700.0,31.3485,31.4408,31.3485,31.4072,15700.0
2009-02-17 14:40:00,37.43,37.45,37.37,37.45,10600.0,31.3904,31.4072,31.3401,31.4072,10600.0
2009-02-17 14:45:00,37.42,37.44,37.33,37.34,3700.0,31.3821,31.3988,31.3066,31.315,3700.0
2009-02-17 14:50:00,37.36,37.43,37.29,37.29,18400.0,31.3317,31.3904,31.273,31.273,18400.0
2009-02-17 14:55:00,37.29,37.32,37.25,37.31,12700.0,31.273,31.2982,31.2395,31.2898,12700.0
2009-02-17 15:00:00,37.29,37.29,37.2,37.25,20300.0,31.273,31.273,31.1975,31.2395,20300.0
2009-02-17 15:05:00,37.26,37.44,37.24,37.39,21700.0,31.2479,31.3988,31.2311,31.3569,21700.0
2009-02-17 15:10:00,37.38,37.44,37.32,37.36,72300.0,31.3485,31.3988,31.2982,31.3317,72300.0
2009-02-17 15:15:00,37.36,37.46,37.26,37.29,61300.0,31.3317,31.4156,31.2479,31.273,61300.0
2009-02-17 15:20:00,37.25,37.3,37.21,37.27,22700.0,31.2395,31.2814,31.2059,31.2563,22700.0
2009-02-17 15:25:00,37.3,37.33,37.14,37.24,16000.0,31.2814,31.3066,31.1472,31.2311,16000.0
2009-02-17 15:30:00,37.24,37.64,37.24,37.62,129700.0,31.2311,31.5666,31.2311,31.5498,129700.0
2009-02-17 15:35:00,37.63,37.65,37.5,37.57,44700.0,31.5582,31.5749,31.4491,31.5078,44700.0
2009-02-17 15:40:00,37.56,37.58,37.33,37.41,24600.0,31.4995,31.5162,31.3066,31.3737,24600.0
2009-02-17 15:45:00,37.41,37.5,37.29,37.3,24900.0,31.3737,31.4491,31.273,31.2814,24900.0
2009-02-17 15:50:00,37.31,37.36,37.22,37.22,23800.0,31.2898,31.3317,31.2143,31.2143,23800.0
2009-02-17 15:55:00,37.22,37.25,37.14,37.14,12900.0,31.2143,31.2395,31.1472,31.1472,12900.0
2009-02-18 09:30:00,37.37,37.44,37.28,37.28,11500.0,31.3401,31.3988,31.2646,31.2646,11500.0
2009-02-18 09:35:00,37.25,37.33,37.21,37.23,7900.0,31.2395,31.3066,31.2059,31.2227,7900.0
2009-02-18 09:40:00,37.23,37.34,37.2,37.34,8700.0,31.2227,31.315,31.1975,31.315,8700.0
2009-02-18 09:45:00,37.34,37.39,37.24,37.26,10100.0,31.315,31.3569,31.2311,31.2479,10100.0
2009-02-18 09:50:00,37.19,37.24,37.16,37.19,7300.0,31.1892,31.2311,31.164,31.1892,7300.0
2009-02-18 09:55:00,37.2,37.24,37.06,37.09,6400.0,31.1975,31.2311,31.0801,31.1053,6400.0
2009-02-18 10:00:00,37.09,37.13,37.0,37.0,10600.0,31.1053,31.1388,31.0298,31.0298,10600.0
2009-02-18 10:05:00,37.01,37.01,36.86,36.87,19800.0,31.0382,31.0382,30.9124,30.9208,19800.0
2009-02-18 10:10:00,36.86,36.9,36.78,36.83,13500.0,30.9124,30.946,30.8453,30.8873,13500.0
2009-02-18 10:15:00,36.82,36.96,36.82,36.89,15600.0,30.8789,30.9963,30.8789,30.9376,15600.0
2009-02-18 10:20:00,36.92,37.03,36.92,37.03,11200.0,30.9627,31.055,30.9627,31.055,11200.0
2009-02-18 10:25:00,37.01,37.06,36.96,37.02,8800.0,31.0382,31.0801,30.9963,31.0466,8800.0
2009-02-18 10:30:00,37.04,37.15,37.04,37.13,2200.0,31.0634,31.1556,31.0634,31.1388,2200.0
2009-02-18 10:35:00,37.13,37.15,37.06,37.09,10100.0,31.1388,31.1556,31.0801,31.1053,10100.0
2009-02-18 10:40:00,37.1,37.17,37.09,37.1,3000.0,31.1137,31.1724,31.1053,31.1137,3000.0
2009-02-18 10:45:00,37.08,37.22,37.08,37.13,5000.0,31.0969,31.2143,31.0969,31.1388,5000.0
2009-02-18 10:50:00,37.13,37.16,37.11,37.16,2400.0,31.1388,31.164,31.1221,31.164,2400.0
2009-02-18 10:55:00,37.12,37.16,37.06,37.12,7900.0,31.1305,31.164,31.0801,31.1305,7900.0
2009-02-18 11:00:00,37.13,37.14,37.05,37.08,8800.0,31.1388,31.1472,31.0718,31.0969,8800.0
2009-02-18 11:05:00,37.07,37.14,37.06,37.12,5500.0,31.0885,31.1472,31.0801,31.1305,5500.0
2009-02-18 11:10:00,37.14,37.23,37.14,37.19,4000.0,31.1472,31.2227,31.1472,31.1892,4000.0
2009-02-18 11:15:00,37.23,37.32,37.23,37.28,4000.0,31.2227,31.2982,31.2227,31.2646,4000.0
2009-02-18 11:20:00,37.3,37.45,37.3,37.44,5600.0,31.2814,31.4072,31.2814,31.3988,5600.0
2009-02-18 11:25:00,37.41,37.46,37.39,37.43,5400.0,31.3737,31.4156,31.3569,31.3904,5400.0
2009-02-18 11:30:00,37.41,37.41,37.35,37.37,1900.0,31.3737,31.3737,31.3233,31.3401,1900.0
2009-02-18 11:35:00,37.41,37.41,37.39,37.39,600.0,31.3737,31.3737,31.3569,31.3569,600.0
2009-02-18 11:40:00,37.39,37.49,37.39,37.49,3400.0,31.3569,31.4408,31.3569,31.4408,3400.0
2009-02-18 11:45:00,37.49,37.49,37.37,37.37,4300.0,31.4408,31.4408,31.3401,31.3401,4300.0
2009-02-18 11:50:00,37.34,37.36,37.29,37.31,5600.0,31.315,31.3317,31.273,31.2898,5600.0
2009-02-18 11:55:00,37.32,37.4,37.32,37.35,2600.0,31.2982,31.3653,31.2982,31.3233,2600.0
2009-02-18 12:00:00,37.34,37.43,37.3,37.43,7700.0,31.315,31.3904,31.2814,31.3904,7700.0
2009-02-18 12:05:00,37.41,37.5,37.39,37.46,8100.0,31.3737,31.4491,31.3569,31.4156,8100.0
2009-02-18 12:10:00,37.49,37.53,37.43,37.45,2900.0,31.4408,31.4743,31.3904,31.4072,2900.0
2009-02-18 12:15:00,37.46,37.48,37.4,37.4,8200.0,31.4156,31.4324,31.3653,31.3653,8200.0
2009-02-18 12:20:00,37.41,37.43,37.4,37.4,2400.0,31.3737,31.3904,31.3653,31.3653,2400.0
2009-02-18 12:25:00,37.39,37.4,37.28,37.35,6400.0,31.3569,31.3653,31.2646,31.3233,6400.0
2009-02-18 12:30:00,37.37,37.4,37.27,37.29,4600.0,31.3401,31.3653,31.2563,31.273,4600.0
2009-02-18 12:35:00,37.28,37.32,37.25,37.25,4000.0,31.2646,31.2982,31.2395,31.2395,4000.0
2009-02-18 12:40:00,37.24,37.31,37.24,37.31,2500.0,31.2311,31.2898,31.2311,31.2898,2500.0
2009-02-18 12:45:00,37.31,37.33,37.26,37.26,2000.0,31.2898,31.3066,31.2479,31.2479,2000.0
2009-02-18 12:50:00,37.24,37.29,37.2,37.28,4100.0,31.2311,31.273,31.1975,31.2646,4100.0
2009-02-18 12:55:00,37.32,37.38,37.31,37.31,3800.0,31.2982,31.3485,31.2898,31.2898,3800.0
2009-02-18 13:00:00,37.34,37.43,37.26,37.28,14400.0,31.315,31.3904,31.2479,31.2646,14400.0
2009-02-18 13:05:00,37.34,37.35,37.23,37.26,6100.0,31.315,31.3233,31.2227,31.2479,6100.0
2009-02-18 13:10:00,37.26,37.33,37.25,37.33,1900.0,31.2479,31.3066,31.2395,31.3066,1900.0
2009-02-18 13:15:00,37.29,37.3,37.15,37.15,3200.0,31.273,31.2814,31.1556,31.1556,3200.0
2009-02-18 13:20:00,37.15,37.18,37.14,37.16,6300.0,31.1556,31.1808,31.1472,31.164,6300.0
2009-02-18 13:25:00,37.23,37.23,37.22,37.23,1600.0,31.2227,31.2227,31.2143,31.2227,1600.0
2009-02-18 13:30:00,37.23,37.23,37.16,37.2,17900.0,31.2227,31.2227,31.164,31.1975,17900.0
2009-02-18 13:35:00,37.2,37.22,37.08,37.09,3800.0,31.1975,31.2143,31.0969,31.1053,3800.0
2009-02-18 13:40:00,37.09,37.11,37.05,37.09,3500.0,31.1053,31.1221,31.0718,31.1053,3500.0
2009-02-18 13:45:00,37.1,37.14,37.1,37.11,3400.0,31.1137,31.1472,31.1137,31.1221,3400.0
2009-02-18 13:50:00,37.08,37.08,37.03,37.08,6200.0,31.0969,31.0969,31.055,31.0969,6200.0
2009-02-18 13:55:00,37.09,37.15,37.08,37.1,3600.0,31.1053,31.1556,31.0969,31.1137,3600.0
2009-02-18 14:00:00,37.05,37.17,37.01,37.12,2700.0,31.0718,31.1724,31.0382,31.1305,2700.0
2009-02-18 14:05:00,37.14,37.23,37.14,37.23,3200.0,31.1472,31.2227,31.1472,31.2227,3200.0
2009-02-18 14:10:00,37.21,37.22,37.0,37.01,19000.0,31.2059,31.2143,31.0298,31.0382,19000.0
2009-02-18 14:15:00,36.98,37.08,36.95,37.08,9400.0,31.013,31.0969,30.9879,31.0969,9400.0
2009-02-18 14:20:00,37.08,37.13,37.05,37.12,6200.0,31.0969,31.1388,31.0718,31.1305,6200.0
2009-02-18 14:25:00,37.15,37.19,37.07,37.16,8000.0,31.1556,31.1892,31.0885,31.164,8000.0
2009-02-18 14:30:00,37.13,37.24,37.09,37.24,7100.0,31.1388,31.2311,31.1053,31.2311,7100.0
2009-02-18 14:35:00,37.2,37.2,37.07,37.09,3400.0,31.1975,31.1975,31.0885,31.1053,3400.0
2009-02-18 14:40:00,37.07,37.12,37.01,37.09,6900.0,31.0885,31.1305,31.0382,31.1053,6900.0
2009-02-18 14:45:00,37.11,37.12,37.04,37.06,5900.0,31.1221,31.1305,31.0634,31.0801,5900.0
2009-02-18 14:50:00,37.1,37.11,37.06,37.06,2400.0,31.1137,31.1221,31.0801,31.0801,2400.0
2009-02-18 14:55:00,37.06,37.29,37.02,37.28,12200.0,31.0801,31.273,31.0466,31.2646,12200.0
2009-02-18 15:00:00,37.31,37.35,37.25,37.26,9000.0,31.2898,31.3233,31.2395,31.2479,9000.0
2009-02-18 15:05:00,37.29,37.33,37.13,37.13,12400.0,31.273,31.3066,31.1388,31.1388,12400.0
2009-02-18 15:10:00,37.13,37.32,37.13,37.29,21000.0,31.1388,31.2982,31.1388,31.273,21000.0
2009-02-18 15:15:00,37.27,37.3,37.21,37.27,13300.0,31.2563,31.2814,31.2059,31.2563,13300.0
2009-02-18 15:20:00,37.28,37.32,37.17,37.31,11300.0,31.2646,31.2982,31.1724,31.2898,11300.0
2009-02-18 15:25:00,37.3,37.31,37.12,37.15,10100.0,31.2814,31.2898,31.1305,31.1556,10100.0
2009-02-18 15:30:00,37.16,37.25,37.14,37.21,6300.0,31.164,31.2395,31.1472,31.2059,6300.0
2009-02-18 15:35:00,37.17,37.19,37.12,37.19,5600.0,31.1724,31.1892,31.1305,31.1892,5600.0
2009-02-18 15:40:00,37.16,37.29,37.16,37.25,6900.0,31.164,31.273,31.164,31.2395,6900.0
2009-02-18 15:45:00,37.24,37.25,37.2,37.2,6600.0,31.2311,31.2395,31.1975,31.1975,6600.0
2009-02-18 15:50:00,37.18,37.26,37.18,37.2,15200.0,31.1808,31.2479,31.1808,31.1975,15200.0
2009-02-18 15:55:00,37.2,37.27,37.17,37.18,19400.0,31.1975,31.2563,31.1724,31.1808,19400.0
2009-02-19 09:30:00,37.51,37.58,37.45,37.48,11700.0,31.4575,31.5162,31.4072,31.4324,11700.0
2009-02-19 09:35:00,37.53,37.57,37.5,37.52,7300.0,31.4743,31.5078,31.4491,31.4659,7300.0
2009-02-19 09:40:00,37.61,37.65,37.59,37.59,10200.0,31.5414,31.5749,31.5246,31.5246,10200.0
2009-02-19 09:45:00,37.61,37.63,37.52,37.52,10000.0,31.5414,31.5582,31.4659,31.4659,10000.0
2009-02-19 09:50:00,37.53,37.55,37.48,37.52,10300.0,31.4743,31.4911,31.4324,31.4659,10300.0
2009-02-19 09:55:00,37.54,37.59,37.54,37.58,7900.0,31.4827,31.5246,31.4827,31.5162,7900.0
2009-02-19 10:00:00,37.58,37.61,37.48,37.6,28000.0,31.5162,31.5414,31.4324,31.533,28000.0
2009-02-19 10:05:00,37.55,37.58,37.5,37.58,8000.0,31.4911,31.5162,31.4491,31.5162,8000.0
2009-02-19 10:10:00,37.55,37.55,37.49,37.51,15700.0,31.4911,31.4911,31.4408,31.4575,15700.0
2009-02-19 10:15:00,37.49,37.52,37.35,37.36,5900.0,31.4408,31.4659,31.3233,31.3317,5900.0
2009-02-19 10:20:00,37.36,37.4,37.31,37.34,7100.0,31.3317,31.3653,31.2898,31.315,7100.0
2009-02-19 10:25:00,37.32,37.38,37.29,37.38,3500.0,31.2982,31.3485,31.273,31.3485,3500.0
2009-02-19 10:30:00,37.35,37.35,37.29,37.3,6700.0,31.3233,31.3233,31.273,31.2814,6700.0
2009-02-19 10:35:00,37.23,37.27,37.21,37.27,1800.0,31.2227,31.2563,31.2059,31.2563,1800.0
2009-02-19 10:40:00,37.25,37.35,37.25,37.35,4900.0,31.2395,31.3233,31.2395,31.3233,4900.0
2009-02-19 10:45:00,37.32,37.34,37.31,37.32,3800.0,31.2982,31.315,31.2898,31.2982,3800.0
2009-02-19 10:50:00,37.29,37.32,37.23,37.23,9900.0,31.273,31.2982,31.2227,31.2227,9900.0
2009-02-19 10:55:00,37.23,37.27,37.21,37.21,2700.0,31.2227,31.2563,31.2059,31.2059,2700.0
2009-02-19 11:00:00,37.23,37.32,37.22,37.3,8700.0,31.2227,31.2982,31.2143,31.2814,8700.0
2009-02-19 11:05:00,37.33,37.41,37.33,37.41,9500.0,31.3066,31.3737,31.3066,31.3737,9500.0
2009-02-19 11:10:00,37.38,37.42,37.38,37.41,3100.0,31.3485,31.3821,31.3485,31.3737,3100.0
2009-02-19 11:15:00,37.39,37.42,37.39,37.4,3200.0,31.3569,31.3821,31.3569,31.3653,3200.0
2009-02-19 11:20:00,37.4,37.4,37.29,37.3,2400.0,31.3653,31.3653,31.273,31.2814,2400.0
2009-02-19 11:25:00,37.3,37.31,37.3,37.31,800.0,31.2814,31.2898,31.2814,31.2898,800.0
2009-02-19 11:30:00,37.28,37.3,37.23,37.26,4900.0,31.2646,31.2814,31.2227,31.2479,4900.0
2009-02-19 11:35:00,37.29,37.31,37.23,37.27,3800.0,31.273,31.2898,31.2227,31.2563,3800.0
2009-02-19 11:40:00,37.28,37.28,37.12,37.15,11900.0,31.2646,31.2646,31.1305,31.1556,11900.0
2009-02-19 11:45:00,37.12,37.16,37.12,37.12,4100.0,31.1305,31.164,31.1305,31.1305,4100.0
2009-02-19 11:50:00,37.13,37.2,37.13,37.16,4100.0,31.1388,31.1975,31.1388,31.164,4100.0
2009-02-19 11:55:00,37.15,37.15,37.05,37.08,4000.0,31.1556,31.1556,31.0718,31.0969,4000.0
2009-02-19 12:00:00,37.08,37.1,36.97,36.98,9100.0,31.0969,31.1137,31.0047,31.013,9100.0
2009-02-19 12:05:00,36.95,37.06,36.95,37.06,3300.0,30.9879,31.0801,30.9879,31.0801,3300.0
2009-02-19 12:10:00,37.07,37.07,36.95,36.95,3900.0,31.0885,31.0885,30.9879,30.9879,3900.0
2009-02-19 12:15:00,36.93,37.0,36.93,37.0,3700.0,30.9711,31.0298,30.9711,31.0298,3700.0
2009-02-19 12:20:00,37.03,37.07,37.03,37.04,3300.0,31.055,31.0885,31.055,31.0634,3300.0
2009-02-19 12:25:00,37.04,37.05,36.98,37.02,10600.0,31.0634,31.0718,31.013,31.0466,10600.0
2009-02-19 12:30:00,37.0,37.05,37.0,37.05,4000.0,31.0298,31.0718,31.0298,31.0718,4000.0
2009-02-19 12:35:00,37.09,37.11,37.06,37.08,23300.0,31.1053,31.1221,31.0801,31.0969,23300.0
2009-02-19 12:40:00,37.12,37.12,37.07,37.08,2900.0,31.1305,31.1305,31.0885,31.0969,2900.0
2009-02-19 12:45:00,37.1,37.11,37.04,37.08,6000.0,31.1137,31.1221,31.0634,31.0969,6000.0
2009-02-19 12:50:00,37.07,37.14,37.07,37.14,3500.0,31.0885,31.1472,31.0885,31.1472,3500.0
2009-02-19 12:55:00,37.11,37.11,37.1,37.1,4000.0,31.1221,31.1221,31.1137,31.1137,4000.0
2009-02-19 13:00:00,37.09,37.09,37.02,37.05,4400.0,31.1053,31.1053,31.0466,31.0718,4400.0
2009-02-19 13:05:00,37.04,37.19,37.04,37.18,1900.0,31.0634,31.1892,31.0634,31.1808,1900.0
2009-02-19 13:10:00,37.2,37.21,37.17,37.18,4200.0,31.1975,31.2059,31.1724,31.1808,4200.0
2009-02-19 13:15:00,37.2,37.29,37.19,37.29,4000.0,31.1975,31.273,31.1892,31.273,4000.0
2009-02-19 13:20:00,37.24,37.29,37.22,37.29,1400.0,31.2311,31.273,31.2143,31.273,1400.0
2009-02-19 13:25:00,37.27,37.33,37.25,37.31,2700.0,31.2563,31.3066,31.2395,31.2898,2700.0
2009-02-19 13:30:00,37.31,37.31,37.23,37.23,14000.0,31.2898,31.2898,31.2227,31.2227,14000.0
2009-02-19 13:35:00,37.21,37.27,37.21,37.25,5700.0,31.2059,31.2563,31.2059,31.2395,5700.0
2009-02-19 13:40:00,37.21,37.23,37.17,37.21,22000.0,31.2059,31.2227,31.1724,31.2059,22000.0
2009-02-19 13:45:00,37.21,37.22,37.18,37.2,7500.0,31.2059,31.2143,31.1808,31.1975,7500.0
2009-02-19 13:50:00,37.21,37.21,37.14,37.15,3200.0,31.2059,31.2059,31.1472,31.1556,3200.0
2009-02-19 13:55:00,37.15,37.15,37.08,37.13,6300.0,31.1556,31.1556,31.0969,31.1388,6300.0
2009-02-19 14:00:00,37.15,37.19,37.15,37.15,5300.0,31.1556,31.1892,31.1556,31.1556,5300.0
2009-02-19 14:05:00,37.15,37.22,37.15,37.18,4800.0,31.1556,31.2143,31.1556,31.1808,4800.0
2009-02-19 14:10:00,37.2,37.21,37.09,37.09,4100.0,31.1975,31.2059,31.1053,31.1053,4100.0
2009-02-19 14:15:00,37.11,37.11,37.0,37.02,3700.0,31.1221,31.1221,31.0298,31.0466,3700.0
2009-02-19 14:20:00,37.03,37.04,37.01,37.03,4600.0,31.055,31.0634,31.0382,31.055,4600.0
2009-02-19 14:25:00,37.04,37.12,37.04,37.12,2300.0,31.0634,31.1305,31.0634,31.1305,2300.0
2009-02-19 14:30:00,37.08,37.08,37.02,37.06,6900.0,31.0969,31.0969,31.0466,31.0801,6900.0
2009-02-19 14:35:00,37.05,37.11,37.05,37.11,15900.0,31.0718,31.1221,31.0718,31.1221,15900.0
2009-02-19 14:40:00,37.13,37.13,36.97,36.99,12400.0,31.1388,31.1388,31.0047,31.0214,12400.0
2009-02-19 14:45:00,37.01,37.06,36.96,36.96,17200.0,31.0382,31.0801,30.9963,30.9963,17200.0
2009-02-19 14:50:00,36.96,37.05,36.94,37.02,11900.0,30.9963,31.0718,30.9795,31.0466,11900.0
2009-02-19 14:55:00,37.04,37.12,37.04,37.07,8300.0,31.0634,31.1305,31.0634,31.0885,8300.0
2009-02-19 15:00:00,37.07,37.12,37.06,37.08,4400.0,31.0885,31.1305,31.0801,31.0969,4400.0
2009-02-19 15:05:00,37.07,37.07,36.97,36.98,5200.0,31.0885,31.0885,31.0047,31.013,5200.0
2009-02-19 15:10:00,36.96,36.97,36.88,36.91,9800.0,30.9963,31.0047,30.9292,30.9543,9800.0
2009-02-19 15:15:00,36.9,36.93,36.83,36.9,13000.0,30.946,30.9711,30.8873,30.946,13000.0
2009-02-19 15:20:00,36.93,36.93,36.86,36.89,18800.0,30.9711,30.9711,30.9124,30.9376,18800.0
2009-02-19 15:25:00,36.92,37.08,36.91,37.03,5400.0,30.9627,31.0969,30.9543,31.055,5400.0
2009-02-19 15:30:00,37.01,37.01,36.84,36.85,18600.0,31.0382,31.0382,30.8956,30.904,18600.0
2009-02-19 15:35:00,36.85,36.9,36.78,36.79,5900.0,30.904,30.946,30.8453,30.8537,5900.0
2009-02-19 15:40:00,36.8,36.98,36.76,36.98,13000.0,30.8621,31.013,30.8285,31.013,13000.0
2009-02-19 15:45:00,36.99,37.09,36.95,37.06,10900.0,31.0214,31.1053,30.9879,31.0801,10900.0
2009-02-19 15:50:00,37.02,37.07,36.91,36.92,22600.0,31.0466,31.0885,30.9543,30.9627,22600.0
2009-02-19 15:55:00,36.91,36.94,36.85,36.87,16500.0,30.9543,30.9795,30.904,30.9208,16500.0
2009-02-20 09:30:00,36.27,36.4,36.26,36.33,34600.0,30.4176,30.5266,30.4092,30.4679,34600.0
2009-02-20 09:35:00,36.34,36.46,36.34,36.39,10300.0,30.4763,30.577,30.4763,30.5182,10300.0
2009-02-20 09:40:00,36.4,36.44,36.36,36.42,11600.0,30.5266,30.5602,30.4931,30.5434,11600.0
2009-02-20 09:45:00,36.46,36.58,36.46,36.54,17000.0,30.577,30.6776,30.577,30.644,17000.0
2009-02-20 09:50:00,36.53,36.66,36.53,36.57,4600.0,30.6357,30.7447,30.6357,30.6692,4600.0
2009-02-20 09:55:00,36.57,36.65,36.57,36.63,8500.0,30.6692,30.7363,30.6692,30.7195,8500.0
2009-02-20 10:00:00,36.66,36.66,36.55,36.6,12000.0,30.7447,30.7447,30.6524,30.6944,12000.0
2009-02-20 10:05:00,36.66,36.84,36.65,36.84,15100.0,30.7447,30.8956,30.7363,30.8956,15100.0
2009-02-20 10:10:00,36.77,36.81,36.68,36.73,8500.0,30.8369,30.8705,30.7615,30.8034,8500.0
2009-02-20 10:15:00,36.71,36.73,36.63,36.63,8000.0,30.7866,30.8034,30.7195,30.7195,8000.0
2009-02-20 10:20:00,36.62,36.67,36.57,36.58,14300.0,30.7111,30.7531,30.6692,30.6776,14300.0
2009-02-20 10:25:00,36.58,36.72,36.58,36.72,23500.0,30.6776,30.795,30.6776,30.795,23500.0
2009-02-20 10:30:00,36.67,36.7,36.61,36.62,9300.0,30.7531,30.7782,30.7027,30.7111,9300.0
2009-02-20 10:35:00,36.59,36.7,36.59,36.68,42400.0,30.686,30.7782,30.686,30.7615,42400.0
2009-02-20 10:40:00,36.68,36.78,36.62,36.75,41100.0,30.7615,30.8453,30.7111,30.8202,41100.0
2009-02-20 10:45:00,36.73,36.77,36.68,36.72,5600.0,30.8034,30.8369,30.7615,30.795,5600.0
2009-02-20 10:50:00,36.65,36.66,36.51,36.54,10500.0,30.7363,30.7447,30.6189,30.644,10500.0
2009-02-20 10:55:00,36.55,36.57,36.5,36.54,39500.0,30.6524,30.6692,30.6105,30.644,39500.0
2009-02-20 11:00:00,36.52,36.61,36.52,36.55,20700.0,30.6273,30.7027,30.6273,30.6524,20700.0
2009-02-20 11:05:00,36.56,36.57,36.45,36.45,6100.0,30.6608,30.6692,30.5686,30.5686,6100.0
2009-02-20 11:10:00,36.46,36.49,36.39,36.39,10600.0,30.577,30.6021,30.5182,30.5182,10600.0
2009-02-20 11:15:00,36.38,36.42,36.35,36.4,5900.0,30.5099,30.5434,30.4847,30.5266,5900.0
2009-02-20 11:20:00,36.46,36.5,36.41,36.41,4900.0,30.577,30.6105,30.535,30.535,4900.0
2009-02-20 11:25:00,36.39,36.43,36.39,36.43,7000.0,30.5182,30.5518,30.5182,30.5518,7000.0
2009-02-20 11:30:00,36.39,36.39,36.33,36.33,13600.0,30.5182,30.5182,30.4679,30.4679,13600.0
2009-02-20 11:35:00,36.37,36.48,36.37,36.48,8000.0,30.5015,30.5937,30.5015,30.5937,8000.0
2009-02-20 11:40:00,36.48,36.5,36.42,36.45,8100.0,30.5937,30.6105,30.5434,30.5686,8100.0
2009-02-20 11:45:00,36.44,36.46,36.4,36.46,3500.0,30.5602,30.577,30.5266,30.577,3500.0
2009-02-20 11:50:00,36.45,36.45,36.39,36.42,7300.0,30.5686,30.5686,30.5182,30.5434,7300.0
2009-02-20 11:55:00,36.43,36.48,36.41,36.41,3700.0,30.5518,30.5937,30.535,30.535,3700.0
2009-02-20 12:00:00,36.42,36.5,36.42,36.48,7100.0,30.5434,30.6105,30.5434,30.5937,7100.0
2009-02-20 12:05:00,36.5,36.55,36.47,36.55,8500.0,30.6105,30.6524,30.5853,30.6524,8500.0
2009-02-20 12:10:00,36.56,36.62,36.55,36.56,8600.0,30.6608,30.7111,30.6524,30.6608,8600.0
2009-02-20 12:15:00,36.55,36.56,36.5,36.55,8400.0,30.6524,30.6608,30.6105,30.6524,8400.0
2009-02-20 12:20:00,36.55,36.56,36.46,36.46,3900.0,30.6524,30.6608,30.577,30.577,3900.0
2009-02-20 12:25:00,36.48,36.51,36.47,36.51,3900.0,30.5937,30.6189,30.5853,30.6189,3900.0
2009-02-20 12:30:00,36.48,36.49,36.43,36.47,7300.0,30.5937,30.6021,30.5518,30.5853,7300.0
2009-02-20 12:35:00,36.46,36.5,36.44,36.5,6900.0,30.577,30.6105,30.5602,30.6105,6900.0
2009-02-20 12:40:00,36.49,36.49,36.39,36.4,11500.0,30.6021,30.6021,30.5182,30.5266,11500.0
2009-02-20 12:45:00,36.37,36.39,36.25,36.25,16400.0,30.5015,30.5182,30.4008,30.4008,16400.0
2009-02-20 12:50:00,36.26,36.27,36.2,36.21,4600.0,30.4092,30.4176,30.3589,30.3673,4600.0
2009-02-20 12:55:00,36.25,36.3,36.19,36.27,8800.0,30.4008,30.4428,30.3505,30.4176,8800.0
2009-02-20 13:00:00,36.25,36.28,36.16,36.24,12000.0,30.4008,30.426,30.3254,30.3925,12000.0
2009-02-20 13:05:00,36.23,36.26,36.15,36.18,8700.0,30.3841,30.4092,30.317,30.3421,8700.0
2009-02-20 13:10:00,36.18,36.19,36.13,36.15,21200.0,30.3421,30.3505,30.3002,30.317,21200.0
2009-02-20 13:15:00,36.15,36.15,36.06,36.11,8500.0,30.317,30.317,30.2415,30.2834,8500.0
2009-02-20 13:20:00,36.12,36.19,36.12,36.13,12700.0,30.2918,30.3505,30.2918,30.3002,12700.0
2009-02-20 13:25:00,36.16,36.24,36.13,36.21,4400.0,30.3254,30.3925,30.3002,30.3673,4400.0
2009-02-20 13:30:00,36.2,36.21,36.15,36.19,2500.0,30.3589,30.3673,30.317,30.3505,2500.0
2009-02-20 13:35:00,36.19,36.23,36.16,36.22,1800.0,30.3505,30.3841,30.3254,30.3757,1800.0
2009-02-20 13:40:00,36.21,36.3,36.18,36.3,5200.0,30.3673,30.4428,30.3421,30.4428,5200.0
2009-02-20 13:45:00,36.27,36.27,36.23,36.23,8400.0,30.4176,30.4176,30.3841,30.3841,8400.0
2009-02-20 13:50:00,36.25,36.35,36.23,36.34,24100.0,30.4008,30.4847,30.3841,30.4763,24100.0
2009-02-20 13:55:00,36.35,36.37,36.27,36.32,13400.0,30.4847,30.5015,30.4176,30.4595,13400.0
2009-02-20 14:00:00,36.3,36.3,36.19,36.26,13000.0,30.4428,30.4428,30.3505,30.4092,13000.0
2009-02-20 14:05:00,36.24,36.32,36.23,36.31,16800.0,30.3925,30.4595,30.3841,30.4512,16800.0
2009-02-20 14:10:00,36.3,36.32,36.23,36.27,7300.0,30.4428,30.4595,30.3841,30.4176,7300.0
2009-02-20 14:15:00,36.28,36.64,36.28,36.53,41800.0,30.426,30.7279,30.426,30.6357,41800.0
2009-02-20 14:20:00,36.49,36.77,36.48,36.76,11500.0,30.6021,30.8369,30.5937,30.8285,11500.0
2009-02-20 14:25:00,36.78,36.87,36.57,36.58,22900.0,30.8453,30.9208,30.6692,30.6776,22900.0
2009-02-20 14:30:00,36.61,36.78,36.6,36.68,12000.0,30.7027,30.8453,30.6944,30.7615,12000.0
2009-02-20 14:35:00,36.69,36.86,36.61,36.81,21500.0,30.7698,30.9124,30.7027,30.8705,21500.0
2009-02-20 14:40:00,36.82,36.9,36.72,36.78,8100.0,30.8789,30.946,30.795,30.8453,8100.0
2009-02-20 14:45:00,36.76,36.94,36.72,36.93,10300.0,30.8285,30.9795,30.795,30.9711,10300.0
2009-02-20 14:50:00,36.92,37.04,36.87,36.88,9400.0,30.9627,31.0634,30.9208,30.9292,9400.0
2009-02-20 14:55:00,36.86,36.89,36.73,36.82,18000.0,30.9124,30.9376,30.8034,30.8789,18000.0
2009-02-20 15:00:00,36.75,36.75,36.58,36.69,10200.0,30.8202,30.8202,30.6776,30.7698,10200.0
2009-02-20 15:05:00,36.65,36.78,36.65,36.75,3000.0,30.7363,30.8453,30.7363,30.8202,3000.0
2009-02-20 15:10:00,36.67,36.72,36.58,36.7,7700.0,30.7531,30.795,30.6776,30.7782,7700.0
2009-02-20 15:15:00,36.7,36.77,36.65,36.72,5200.0,30.7782,30.8369,30.7363,30.795,5200.0
2009-02-20 15:20:00,36.73,36.75,36.64,36.65,2900.0,30.8034,30.8202,30.7279,30.7363,2900.0
2009-02-20 15:25:00,36.64,36.68,36.49,36.55,22700.0,30.7279,30.7615,30.6021,30.6524,22700.0
2009-02-20 15:30:00,36.5,36.59,36.43,36.54,20200.0,30.6105,30.686,30.5518,30.644,20200.0
2009-02-20 15:35:00,36.53,36.65,36.53,36.63,11100.0,30.6357,30.7363,30.6357,30.7195,11100.0
2009-02-20 15:40:00,36.58,36.63,36.51,36.51,9100.0,30.6776,30.7195,30.6189,30.6189,9100.0
2009-02-20 15:45:00,36.49,36.58,36.46,36.57,16000.0,30.6021,30.6776,30.577,30.6692,16000.0
2009-02-20 15:50:00,36.57,36.72,36.53,36.62,13300.0,30.6692,30.795,30.6357,30.7111,13300.0
2009-02-20 15:55:00,36.64,36.67,36.59,36.62,11800.0,30.7279,30.7531,30.686,30.7111,11800.0
2009-02-23 09:30:00,36.86,36.94,36.78,36.78,9600.0,30.9124,30.9795,30.8453,30.8453,9600.0
2009-02-23 09:35:00,36.68,36.82,36.68,36.82,900.0,30.7615,30.8789,30.7615,30.8789,900.0
2009-02-23 09:40:00,36.77,36.77,36.55,36.63,5700.0,30.8369,30.8369,30.6524,30.7195,5700.0
2009-02-23 09:45:00,36.62,36.65,36.51,36.53,9800.0,30.7111,30.7363,30.6189,30.6357,9800.0
2009-02-23 09:50:00,36.52,36.59,36.48,36.53,11700.0,30.6273,30.686,30.5937,30.6357,11700.0
2009-02-23 09:55:00,36.54,36.58,36.44,36.47,13500.0,30.644,30.6776,30.5602,30.5853,13500.0
2009-02-23 10:00:00,36.48,36.52,36.38,36.38,10000.0,30.5937,30.6273,30.5099,30.5099,10000.0
2009-02-23 10:05:00,36.38,36.39,36.3,36.34,11400.0,30.5099,30.5182,30.4428,30.4763,11400.0
2009-02-23 10:10:00,36.38,36.38,36.24,36.28,7900.0,30.5099,30.5099,30.3925,30.426,7900.0
2009-02-23 10:15:00,36.25,36.31,36.23,36.29,6800.0,30.4008,30.4512,30.3841,30.4344,6800.0
2009-02-23 10:20:00,36.31,36.35,36.28,36.35,7800.0,30.4512,30.4847,30.426,30.4847,7800.0
2009-02-23 10:25:00,36.33,36.33,36.28,36.3,8000.0,30.4679,30.4679,30.426,30.4428,8000.0
2009-02-23 10:30:00,36.29,36.3,36.2,36.2,7800.0,30.4344,30.4428,30.3589,30.3589,7800.0
2009-02-23 10:35:00,36.2,36.2,36.08,36.12,11200.0,30.3589,30.3589,30.2583,30.2918,11200.0
2009-02-23 10:40:00,36.12,36.17,36.09,36.16,7000.0,30.2918,30.3337,30.2667,30.3254,7000.0
2009-02-23 10:45:00,36.15,36.24,36.14,36.22,6000.0,30.317,30.3925,30.3086,30.3757,6000.0
2009-02-23 10:50:00,36.24,36.26,36.2,36.2,3100.0,30.3925,30.4092,30.3589,30.3589,3100.0
2009-02-23 10:55:00,36.21,36.21,36.04,36.04,7500.0,30.3673,30.3673,30.2247,30.2247,7500.0
2009-02-23 11:00:00,36.04,36.12,36.04,36.12,5000.0,30.2247,30.2918,30.2247,30.2918,5000.0
2009-02-23 11:05:00,36.09,36.12,36.03,36.08,11600.0,30.2667,30.2918,30.2163,30.2583,11600.0
2009-02-23 11:10:00,36.09,36.18,36.07,36.11,17100.0,30.2667,30.3421,30.2499,30.2834,17100.0
2009-02-23 11:15:00,36.13,36.15,36.03,36.03,7400.0,30.3002,30.317,30.2163,30.2163,7400.0
2009-02-23 11:20:00,36.05,36.1,36.02,36.04,10100.0,30.2331,30.275,30.2079,30.2247,10100.0
2009-02-23 11:25:00,36.03,36.15,36.02,36.15,3700.0,30.2163,30.317,30.2079,30.317,3700.0
2009-02-23 11:30:00,36.07,36.07,35.92,35.97,20600.0,30.2499,30.2499,30.1241,30.166,20600.0
2009-02-23 11:35:00,35.97,36.02,35.96,35.99,13200.0,30.166,30.2079,30.1576,30.1828,13200.0
2009-02-23 11:40:00,35.99,36.0,35.92,35.94,5600.0,30.1828,30.1912,30.1241,30.1409,5600.0
2009-02-23 11:45:00,35.94,35.95,35.89,35.94,7100.0,30.1409,30.1492,30.0989,30.1409,7100.0
2009-02-23 11:50:00,35.93,35.97,35.92,35.96,23600.0,30.1325,30.166,30.1241,30.1576,23600.0
2009-02-23 11:55:00,35.93,35.95,35.88,35.94,7100.0,30.1325,30.1492,30.0905,30.1409,7100.0
2009-02-23 12:00:00,35.92,35.93,35.86,35.86,4600.0,30.1241,30.1325,30.0738,30.0738,4600.0
2009-02-23 12:05:00,35.87,35.88,35.86,35.87,4100.0,30.0822,30.0905,30.0738,30.0822,4100.0
2009-02-23 12:10:00,35.86,35.94,35.86,35.93,4300.0,30.0738,30.1409,30.0738,30.1325,4300.0
2009-02-23 12:15:00,35.93,35.93,35.86,35.9,14600.0,30.1325,30.1325,30.0738,30.1073,14600.0
2009-02-23 12:20:00,35.89,35.94,35.87,35.94,4000.0,30.0989,30.1409,30.0822,30.1409,4000.0
2009-02-23 12:25:00,35.95,35.95,35.86,35.87,9800.0,30.1492,30.1492,30.0738,30.0822,9800.0
2009-02-23 12:30:00,35.86,35.86,35.78,35.81,14700.0,30.0738,30.0738,30.0067,30.0318,14700.0
2009-02-23 12:35:00,35.79,35.84,35.78,35.82,9000.0,30.0151,30.057,30.0067,30.0402,9000.0
2009-02-23 12:40:00,35.8,35.84,35.8,35.82,14500.0,30.0234,30.057,30.0234,30.0402,14500.0
2009-02-23 12:45:00,35.81,35.81,35.68,35.7,15800.0,30.0318,30.0318,29.9228,29.9396,15800.0
2009-02-23 12:50:00,35.71,35.73,35.63,35.65,8800.0,29.948,29.9647,29.8809,29.8977,8800.0
2009-02-23 12:55:00,35.65,35.65,35.56,35.56,3300.0,29.8977,29.8977,29.8222,29.8222,3300.0
2009-02-23 13:00:00,35.55,35.62,35.55,35.59,8600.0,29.8138,29.8725,29.8138,29.8473,8600.0
2009-02-23 13:05:00,35.67,35.74,35.65,35.74,11900.0,29.9144,29.9731,29.8977,29.9731,11900.0
2009-02-23 13:10:00,35.76,35.8,35.74,35.78,6200.0,29.9899,30.0234,29.9731,30.0067,6200.0
2009-02-23 13:15:00,35.78,35.78,35.76,35.76,2100.0,30.0067,30.0067,29.9899,29.9899,2100.0
2009-02-23 13:20:00,35.72,35.75,35.7,35.7,14500.0,29.9564,29.9815,29.9396,29.9396,14500.0
2009-02-23 13:25:00,35.7,35.79,35.7,35.73,7300.0,29.9396,30.0151,29.9396,29.9647,7300.0
2009-02-23 13:30:00,35.73,35.77,35.65,35.67,17500.0,29.9647,29.9983,29.8977,29.9144,17500.0
2009-02-23 13:35:00,35.7,35.76,35.69,35.74,10500.0,29.9396,29.9899,29.9312,29.9731,10500.0
2009-02-23 13:40:00,35.76,35.82,35.74,35.81,9600.0,29.9899,30.0402,29.9731,30.0318,9600.0
2009-02-23 13:45:00,35.81,35.81,35.72,35.74,36800.0,30.0318,30.0318,29.9564,29.9731,36800.0
2009-02-23 13:50:00,35.74,35.76,35.68,35.73,18400.0,29.9731,29.9899,29.9228,29.9647,18400.0
2009-02-23 13:55:00,35.73,35.74,35.66,35.7,15300.0,29.9647,29.9731,29.906,29.9396,15300.0
2009-02-23 14:00:00,35.68,35.7,35.6,35.7,29200.0,29.9228,29.9396,29.8557,29.9396,29200.0
2009-02-23 14:05:00,35.72,35.73,35.64,35.64,9500.0,29.9564,29.9647,29.8893,29.8893,9500.0
2009-02-23 14:10:00,35.63,35.71,35.61,35.7,8200.0,29.8809,29.948,29.8641,29.9396,8200.0
2009-02-23 14:15:00,35.72,35.84,35.71,35.79,9600.0,29.9564,30.057,29.948,30.0151,9600.0
2009-02-23 14:20:00,35.81,35.87,35.8,35.81,11900.0,30.0318,30.0822,30.0234,30.0318,11900.0
2009-02-23 14:25:00,35.79,35.87,35.78,35.87,14100.0,30.0151,30.0822,30.0067,30.0822,14100.0
2009-02-23 14:30:00,35.86,35.89,35.73,35.79,7200.0,30.0738,30.0989,29.9647,30.0151,7200.0
2009-02-23 14:35:00,35.79,35.81,35.75,35.78,10600.0,30.0151,30.0318,29.9815,30.0067,10600.0
2009-02-23 14:40:00,35.78,35.81,35.65,35.69,7400.0,30.0067,30.0318,29.8977,29.9312,7400.0
2009-02-23 14:45:00,35.64,35.67,35.6,35.62,10700.0,29.8893,29.9144,29.8557,29.8725,10700.0
2009-02-23 14:50:00,35.62,35.66,35.42,35.48,28700.0,29.8725,29.906,29.7048,29.7551,28700.0
2009-02-23 14:55:00,35.46,35.49,35.41,35.42,13500.0,29.7383,29.7635,29.6964,29.7048,13500.0
2009-02-23 15:00:00,35.39,35.49,35.37,35.49,24300.0,29.6796,29.7635,29.6628,29.7635,24300.0
2009-02-23 15:05:00,35.49,35.6,35.48,35.53,18300.0,29.7635,29.8557,29.7551,29.797,18300.0
2009-02-23 15:10:00,35.5,35.59,35.45,35.54,17900.0,29.7719,29.8473,29.7299,29.8054,17900.0
2009-02-23 15:15:00,35.53,35.53,35.46,35.48,14900.0,29.797,29.797,29.7383,29.7551,14900.0
2009-02-23 15:20:00,35.49,35.5,35.29,35.33,15900.0,29.7635,29.7719,29.5957,29.6293,15900.0
2009-02-23 15:25:00,35.35,35.48,35.28,35.41,18400.0,29.6461,29.7551,29.5874,29.6964,18400.0
2009-02-23 15:30:00,35.41,35.57,35.41,35.43,16700.0,29.6964,29.8306,29.6964,29.7131,16700.0
2009-02-23 15:35:00,35.43,35.52,35.42,35.43,10300.0,29.7131,29.7886,29.7048,29.7131,10300.0
2009-02-23 15:40:00,35.42,35.46,35.36,35.4,17200.0,29.7048,29.7383,29.6544,29.688,17200.0
2009-02-23 15:45:00,35.38,35.44,35.29,35.3,14500.0,29.6712,29.7215,29.5957,29.6041,14500.0
2009-02-23 15:50:00,35.28,35.39,35.23,35.37,22700.0,29.5874,29.6796,29.5454,29.6628,22700.0
2009-02-23 15:55:00,35.35,35.35,35.27,35.32,12100.0,29.6461,29.6461,29.579,29.6209,12100.0
2009-02-24 09:30:00,35.56,35.6,35.46,35.53,28700.0,29.8222,29.8557,29.7383,29.797,28700.0
2009-02-24 09:35:00,35.56,35.78,35.55,35.78,8700.0,29.8222,30.0067,29.8138,30.0067,8700.0
2009-02-24 09:40:00,35.76,35.76,35.66,35.66,9400.0,29.9899,29.9899,29.906,29.906,9400.0
2009-02-24 09:45:00,35.72,35.79,35.7,35.75,10100.0,29.9564,30.0151,29.9396,29.9815,10100.0
2009-02-24 09:50:00,35.77,35.84,35.73,35.73,8500.0,29.9983,30.057,29.9647,29.9647,8500.0
2009-02-24 09:55:00,35.71,35.73,35.64,35.66,6700.0,29.948,29.9647,29.8893,29.906,6700.0
2009-02-24 10:00:00,35.63,35.63,35.45,35.5,24500.0,29.8809,29.8809,29.7299,29.7719,24500.0
2009-02-24 10:05:00,35.49,35.59,35.46,35.57,7400.0,29.7635,29.8473,29.7383,29.8306,7400.0
2009-02-24 10:10:00,35.57,35.59,35.46,35.46,18300.0,29.8306,29.8473,29.7383,29.7383,18300.0
2009-02-24 10:15:00,35.48,35.48,35.39,35.45,9300.0,29.7551,29.7551,29.6796,29.7299,9300.0
2009-02-24 10:20:00,35.46,35.51,35.42,35.5,8100.0,29.7383,29.7802,29.7048,29.7719,8100.0
2009-02-24 10:25:00,35.5,35.65,35.45,35.63,20000.0,29.7719,29.8977,29.7299,29.8809,20000.0
2009-02-24 10:30:00,35.63,35.79,35.63,35.77,18800.0,29.8809,30.0151,29.8809,29.9983,18800.0
2009-02-24 10:35:00,35.79,35.82,35.7,35.73,39600.0,30.0151,30.0402,29.9396,29.9647,39600.0
2009-02-24 10:40:00,35.72,35.76,35.69,35.76,6900.0,29.9564,29.9899,29.9312,29.9899,6900.0
2009-02-24 10:45:00,35.77,35.97,35.77,35.96,5500.0,29.9983,30.166,29.9983,30.1576,5500.0
2009-02-24 10:50:00,35.97,35.97,35.87,35.91,13200.0,30.166,30.166,30.0822,30.1157,13200.0
2009-02-24 10:55:00,35.93,35.93,35.74,35.81,10300.0,30.1325,30.1325,29.9731,30.0318,10300.0
2009-02-24 11:00:00,35.81,35.86,35.79,35.84,4900.0,30.0318,30.0738,30.0151,30.057,4900.0
2009-02-24 11:05:00,35.87,35.88,35.77,35.77,9100.0,30.0822,30.0905,29.9983,29.9983,9100.0
2009-02-24 11:10:00,35.78,35.83,35.76,35.81,9100.0,30.0067,30.0486,29.9899,30.0318,9100.0
2009-02-24 11:15:00,35.83,35.9,35.78,35.78,7300.0,30.0486,30.1073,30.0067,30.0067,7300.0
2009-02-24 11:20:00,35.75,35.85,35.74,35.79,6800.0,29.9815,30.0654,29.9731,30.0151,6800.0
2009-02-24 11:25:00,35.74,35.79,35.71,35.78,9700.0,29.9731,30.0151,29.948,30.0067,9700.0
2009-02-24 11:30:00,35.78,35.79,35.64,35.67,6500.0,30.0067,30.0151,29.8893,29.9144,6500.0
2009-02-24 11:35:00,35.67,35.74,35.67,35.71,5700.0,29.9144,29.9731,29.9144,29.948,5700.0
2009-02-24 11:40:00,35.71,35.73,35.71,35.72,1000.0,29.948,29.9647,29.948,29.9564,1000.0
2009-02-24 11:45:00,35.69,35.69,35.56,35.56,4600.0,29.9312,29.9312,29.8222,29.8222,4600.0
2009-02-24 11:50:00,35.54,35.6,35.54,35.59,9700.0,29.8054,29.8557,29.8054,29.8473,9700.0
2009-02-24 11:55:00,35.61,35.64,35.56,35.56,6100.0,29.8641,29.8893,29.8222,29.8222,6100.0
2009-02-24 12:00:00,35.58,35.68,35.57,35.65,9800.0,29.8389,29.9228,29.8306,29.8977,9800.0
2009-02-24 12:05:00,35.64,35.64,35.54,35.54,4400.0,29.8893,29.8893,29.8054,29.8054,4400.0
2009-02-24 12:10:00,35.53,35.54,35.49,35.52,3200.0,29.797,29.8054,29.7635,29.7886,3200.0
2009-02-24 12:15:00,35.49,35.52,35.46,35.51,5000.0,29.7635,29.7886,29.7383,29.7802,5000.0
2009-02-24 12:20:00,35.54,35.56,35.51,35.51,5700.0,29.8054,29.8222,29.7802,29.7802,5700.0
2009-02-24 12:25:00,35.52,35.59,35.52,35.58,6900.0,29.7886,29.8473,29.7886,29.8389,6900.0
2009-02-24 12:30:00,35.58,35.65,35.58,35.61,6900.0,29.8389,29.8977,29.8389,29.8641,6900.0
2009-02-24 12:35:00,35.62,35.74,35.62,35.69,6900.0,29.8725,29.9731,29.8725,29.9312,6900.0
2009-02-24 12:40:00,35.65,35.71,35.65,35.71,11500.0,29.8977,29.948,29.8977,29.948,11500.0
2009-02-24 12:45:00,35.73,35.73,35.71,35.71,1600.0,29.9647,29.9647,29.948,29.948,1600.0
2009-02-24 12:50:00,35.78,35.78,35.69,35.7,4500.0,30.0067,30.0067,29.9312,29.9396,4500.0
2009-02-24 12:55:00,35.69,35.74,35.69,35.71,2300.0,29.9312,29.9731,29.9312,29.948,2300.0
2009-02-24 13:00:00,35.72,35.74,35.68,35.73,6100.0,29.9564,29.9731,29.9228,29.9647,6100.0
2009-02-24 13:05:00,35.77,35.81,35.74,35.75,7100.0,29.9983,30.0318,29.9731,29.9815,7100.0
2009-02-24 13:10:00,35.72,35.72,35.56,35.56,11100.0,29.9564,29.9564,29.8222,29.8222,11100.0
2009-02-24 13:15:00,35.58,35.62,35.56,35.61,1300.0,29.8389,29.8725,29.8222,29.8641,1300.0
2009-02-24 13:20:00,35.61,35.86,35.61,35.86,7100.0,29.8641,30.0738,29.8641,30.0738,7100.0
2009-02-24 13:25:00,35.9,35.97,35.9,35.96,3700.0,30.1073,30.166,30.1073,30.1576,3700.0
2009-02-24 13:30:00,35.98,36.06,35.96,36.05,13800.0,30.1744,30.2415,30.1576,30.2331,13800.0
2009-02-24 13:35:00,36.0,36.05,35.97,36.02,12900.0,30.1912,30.2331,30.166,30.2079,12900.0
2009-02-24 13:40:00,36.03,36.05,35.97,35.98,9000.0,30.2163,30.2331,30.166,30.1744,9000.0
2009-02-24 13:45:00,36.01,36.01,35.94,35.98,10100.0,30.1996,30.1996,30.1409,30.1744,10100.0
2009-02-24 13:50:00,35.99,36.04,35.98,36.0,32600.0,30.1828,30.2247,30.1744,30.1912,32600.0
2009-02-24 13:55:00,36.03,36.12,36.03,36.1,12300.0,30.2163,30.2918,30.2163,30.275,12300.0
2009-02-24 14:00:00,36.11,36.11,36.08,36.1,6600.0,30.2834,30.2834,30.2583,30.275,6600.0
2009-02-24 14:05:00,36.08,36.13,36.05,36.08,4100.0,30.2583,30.3002,30.2331,30.2583,4100.0
2009-02-24 14:10:00,36.04,36.05,36.0,36.03,5600.0,30.2247,30.2331,30.1912,30.2163,5600.0
2009-02-24 14:15:00,36.06,36.27,36.06,36.27,4100.0,30.2415,30.4176,30.2415,30.4176,4100.0
2009-02-24 14:20:00,36.24,36.3,36.21,36.3,7600.0,30.3925,30.4428,30.3673,30.4428,7600.0
2009-02-24 14:25:00,36.28,36.3,36.21,36.25,12600.0,30.426,30.4428,30.3673,30.4008,12600.0
2009-02-24 14:30:00,36.25,36.25,36.18,36.25,7800.0,30.4008,30.4008,30.3421,30.4008,7800.0
2009-02-24 14:35:00,36.23,36.3,36.17,36.23,7700.0,30.3841,30.4428,30.3337,30.3841,7700.0
2009-02-24 14:40:00,36.24,36.28,36.14,36.16,7300.0,30.3925,30.426,30.3086,30.3254,7300.0
2009-02-24 14:45:00,36.14,36.21,36.14,36.2,5500.0,30.3086,30.3673,30.3086,30.3589,5500.0
2009-02-24 14:50:00,36.19,36.21,36.14,36.21,8800.0,30.3505,30.3673,30.3086,30.3673,8800.0
2009-02-24 14:55:00,36.16,36.32,36.16,36.26,3400.0,30.3254,30.4595,30.3254,30.4092,3400.0
2009-02-24 15:00:00,36.29,36.33,36.29,36.29,4900.0,30.4344,30.4679,30.4344,30.4344,4900.0
2009-02-24 15:05:00,36.28,36.41,36.28,36.4,7200.0,30.426,30.535,30.426,30.5266,7200.0
2009-02-24 15:10:00,36.4,36.48,36.37,36.47,5300.0,30.5266,30.5937,30.5015,30.5853,5300.0
2009-02-24 15:15:00,36.5,36.54,36.46,36.54,23300.0,30.6105,30.644,30.577,30.644,23300.0
2009-02-24 15:20:00,36.54,36.56,36.47,36.53,26600.0,30.644,30.6608,30.5853,30.6357,26600.0
2009-02-24 15:25:00,36.52,36.59,36.46,36.47,16700.0,30.6273,30.686,30.577,30.5853,16700.0
2009-02-24 15:30:00,36.49,36.51,36.33,36.37,22100.0,30.6021,30.6189,30.4679,30.5015,22100.0
2009-02-24 15:35:00,36.38,36.43,36.36,36.41,6300.0,30.5099,30.5518,30.4931,30.535,6300.0
2009-02-24 15:40:00,36.44,36.5,36.4,36.4,8000.0,30.5602,30.6105,30.5266,30.5266,8000.0
2009-02-24 15:45:00,36.4,36.49,36.35,36.49,35900.0,30.5266,30.6021,30.4847,30.6021,35900.0
2009-02-24 15:50:00,36.48,36.51,36.43,36.5,15500.0,30.5937,30.6189,30.5518,30.6105,15500.0
2009-02-24 15:55:00,36.49,36.49,36.37,36.37,11900.0,30.6021,30.6021,30.5015,30.5015,11900.0
2009-02-25 09:30:00,36.17,36.23,36.13,36.2,4600.0,30.3337,30.3841,30.3002,30.3589,4600.0
2009-02-25 09:35:00,36.26,36.26,36.22,36.22,3100.0,30.4092,30.4092,30.3757,30.3757,3100.0
2009-02-25 09:40:00,36.14,36.21,36.13,36.13,2500.0,30.3086,30.3673,30.3002,30.3002,2500.0
2009-02-25 09:45:00,36.06,36.11,35.98,36.09,21900.0,30.2415,30.2834,30.1744,30.2667,21900.0
2009-02-25 09:50:00,36.1,36.11,36.03,36.11,20900.0,30.275,30.2834,30.2163,30.2834,20900.0
2009-02-25 09:55:00,36.11,36.11,36.03,36.06,8600.0,30.2834,30.2834,30.2163,30.2415,8600.0
2009-02-25 10:00:00,36.04,36.04,35.8,35.84,33200.0,30.2247,30.2247,30.0234,30.057,33200.0
2009-02-25 10:05:00,35.84,35.84,35.71,35.77,16800.0,30.057,30.057,29.948,29.9983,16800.0
2009-02-25 10:10:00,35.77,35.81,35.69,35.8,6800.0,29.9983,30.0318,29.9312,30.0234,6800.0
2009-02-25 10:15:00,35.78,35.81,35.68,35.81,8500.0,30.0067,30.0318,29.9228,30.0318,8500.0
2009-02-25 10:20:00,35.8,35.87,35.8,35.85,8200.0,30.0234,30.0822,30.0234,30.0654,8200.0
2009-02-25 10:25:00,35.84,35.93,35.82,35.93,4100.0,30.057,30.1325,30.0402,30.1325,4100.0
2009-02-25 10:30:00,35.95,35.95,35.84,35.84,6600.0,30.1492,30.1492,30.057,30.057,6600.0
2009-02-25 10:35:00,35.82,35.86,35.8,35.8,4400.0,30.0402,30.0738,30.0234,30.0234,4400.0
2009-02-25 10:40:00,35.83,35.86,35.59,35.59,5600.0,30.0486,30.0738,29.8473,29.8473,5600.0
2009-02-25 10:45:00,35.63,35.68,35.61,35.65,7500.0,29.8809,29.9228,29.8641,29.8977,7500.0
2009-02-25 10:50:00,35.66,35.7,35.66,35.7,4200.0,29.906,29.9396,29.906,29.9396,4200.0
2009-02-25 10:55:00,35.71,35.74,35.68,35.69,4000.0,29.948,29.9731,29.9228,29.9312,4000.0
2009-02-25 11:00:00,35.73,35.75,35.69,35.75,2900.0,29.9647,29.9815,29.9312,29.9815,2900.0
2009-02-25 11:05:00,35.76,35.86,35.76,35.83,10700.0,29.9899,30.0738,29.9899,30.0486,10700.0
2009-02-25 11:10:00,35.8,35.84,35.79,35.79,1700.0,30.0234,30.057,30.0151,30.0151,1700.0
2009-02-25 11:15:00,35.8,35.81,35.76,35.8,2900.0,30.0234,30.0318,29.9899,30.0234,2900.0
2009-02-25 11:20:00,35.82,35.91,35.82,35.9,9000.0,30.0402,30.1157,30.0402,30.1073,9000.0
2009-02-25 11:25:00,35.89,35.94,35.89,35.91,3600.0,30.0989,30.1409,30.0989,30.1157,3600.0
2009-02-25 11:30:00,35.91,35.94,35.87,35.94,5900.0,30.1157,30.1409,30.0822,30.1409,5900.0
2009-02-25 11:35:00,35.95,35.98,35.88,35.91,6400.0,30.1492,30.1744,30.0905,30.1157,6400.0
2009-02-25 11:40:00,35.9,36.02,35.9,36.02,3300.0,30.1073,30.2079,30.1073,30.2079,3300.0
2009-02-25 11:45:00,36.08,36.11,36.03,36.03,7200.0,30.2583,30.2834,30.2163,30.2163,7200.0
2009-02-25 11:50:00,36.04,36.04,35.91,35.95,8700.0,30.2247,30.2247,30.1157,30.1492,8700.0
2009-02-25 11:55:00,35.93,35.93,35.77,35.8,4900.0,30.1325,30.1325,29.9983,30.0234,4900.0
2009-02-25 12:00:00,35.81,35.88,35.81,35.81,5600.0,30.0318,30.0905,30.0318,30.0318,5600.0
2009-02-25 12:05:00,35.81,35.83,35.77,35.82,92400.0,30.0318,30.0486,29.9983,30.0402,92400.0
2009-02-25 12:10:00,35.8,35.82,35.74,35.8,8300.0,30.0234,30.0402,29.9731,30.0234,8300.0
2009-02-25 12:15:00,35.8,35.82,35.75,35.75,8000.0,30.0234,30.0402,29.9815,29.9815,8000.0
2009-02-25 12:20:00,35.78,35.8,35.77,35.79,5100.0,30.0067,30.0234,29.9983,30.0151,5100.0
2009-02-25 12:25:00,35.76,35.76,35.69,35.71,45200.0,29.9899,29.9899,29.9312,29.948,45200.0
2009-02-25 12:30:00,35.69,35.78,35.69,35.76,24500.0,29.9312,30.0067,29.9312,29.9899,24500.0
2009-02-25 12:35:00,35.75,35.79,35.71,35.77,5100.0,29.9815,30.0151,29.948,29.9983,5100.0
2009-02-25 12:40:00,35.77,35.77,35.66,35.66,28600.0,29.9983,29.9983,29.906,29.906,28600.0
2009-02-25 12:45:00,35.63,35.67,35.62,35.65,37800.0,29.8809,29.9144,29.8725,29.8977,37800.0
2009-02-25 12:50:00,35.66,35.71,35.65,35.69,9900.0,29.906,29.948,29.8977,29.9312,9900.0
2009-02-25 12:55:00,35.68,35.78,35.65,35.76,3500.0,29.9228,30.0067,29.8977,29.9899,3500.0
2009-02-25 13:00:00,35.73,35.89,35.73,35.87,9300.0,29.9647,30.0989,29.9647,30.0822,9300.0
2009-02-25 13:05:00,35.85,35.92,35.81,35.88,6100.0,30.0654,30.1241,30.0318,30.0905,6100.0
2009-02-25 13:10:00,35.88,35.88,35.76,35.84,16100.0,30.0905,30.0905,29.9899,30.057,16100.0
2009-02-25 13:15:00,35.81,35.85,35.8,35.84,4000.0,30.0318,30.0654,30.0234,30.057,4000.0
2009-02-25 13:20:00,35.84,35.84,35.73,35.78,7100.0,30.057,30.057,29.9647,30.0067,7100.0
2009-02-25 13:25:00,35.8,35.83,35.79,35.79,1900.0,30.0234,30.0486,30.0151,30.0151,1900.0
2009-02-25 13:30:00,35.79,35.9,35.78,35.89,12900.0,30.0151,30.1073,30.0067,30.0989,12900.0
2009-02-25 13:35:00,35.91,35.98,35.91,35.97,5300.0,30.1157,30.1744,30.1157,30.166,5300.0
2009-02-25 13:40:00,35.98,36.07,35.98,36.01,20500.0,30.1744,30.2499,30.1744,30.1996,20500.0
2009-02-25 13:45:00,35.99,36.14,35.99,36.14,2400.0,30.1828,30.3086,30.1828,30.3086,2400.0
2009-02-25 13:50:00,36.18,36.28,36.12,36.24,8400.0,30.3421,30.426,30.2918,30.3925,8400.0
2009-02-25 13:55:00,36.24,36.3,36.22,36.26,8000.0,30.3925,30.4428,30.3757,30.4092,8000.0
2009-02-25 14:00:00,36.26,36.3,36.07,36.08,18000.0,30.4092,30.4428,30.2499,30.2583,18000.0
2009-02-25 14:05:00,36.05,36.07,35.89,35.92,17600.0,30.2331,30.2499,30.0989,30.1241,17600.0
2009-02-25 14:10:00,35.95,35.99,35.79,35.87,18800.0,30.1492,30.1828,30.0151,30.0822,18800.0
2009-02-25 14:15:00,35.88,36.03,35.83,35.85,13500.0,30.0905,30.2163,30.0486,30.0654,13500.0
2009-02-25 14:20:00,35.82,36.02,35.79,36.0,21100.0,30.0402,30.2079,30.0151,30.1912,21100.0
2009-02-25 14:25:00,36.01,36.07,35.95,36.07,5800.0,30.1996,30.2499,30.1492,30.2499,5800.0
2009-02-25 14:30:00,36.1,36.13,36.0,36.01,20300.0,30.275,30.3002,30.1912,30.1996,20300.0
2009-02-25 14:35:00,36.02,36.03,35.97,36.01,5600.0,30.2079,30.2163,30.166,30.1996,5600.0
2009-02-25 14:40:00,36.0,36.18,36.0,36.18,18900.0,30.1912,30.3421,30.1912,30.3421,18900.0
2009-02-25 14:45:00,36.15,36.21,36.08,36.09,8300.0,30.317,30.3673,30.2583,30.2667,8300.0
2009-02-25 14:50:00,36.09,36.24,36.09,36.22,34500.0,30.2667,30.3925,30.2667,30.3757,34500.0
2009-02-25 14:55:00,36.22,36.22,36.04,36.09,32400.0,30.3757,30.3757,30.2247,30.2667,32400.0
2009-02-25 15:00:00,36.09,36.28,36.05,36.28,44800.0,30.2667,30.426,30.2331,30.426,44800.0
2009-02-25 15:05:00,36.28,36.38,36.27,36.33,16400.0,30.426,30.5099,30.4176,30.4679,16400.0
2009-02-25 15:10:00,36.34,36.38,36.18,36.35,25200.0,30.4763,30.5099,30.3421,30.4847,25200.0
2009-02-25 15:15:00,36.36,36.6,36.36,36.55,16200.0,30.4931,30.6944,30.4931,30.6524,16200.0
2009-02-25 15:20:00,36.52,36.61,36.48,36.54,12200.0,30.6273,30.7027,30.5937,30.644,12200.0
2009-02-25 15:25:00,36.51,36.64,36.51,36.53,10700.0,30.6189,30.7279,30.6189,30.6357,10700.0
2009-02-25 15:30:00,36.53,36.57,36.48,36.56,34800.0,30.6357,30.6692,30.5937,30.6608,34800.0
2009-02-25 15:35:00,36.55,36.62,36.46,36.46,11100.0,30.6524,30.7111,30.577,30.577,11100.0
2009-02-25 15:40:00,36.47,36.48,36.34,36.34,15400.0,30.5853,30.5937,30.4763,30.4763,15400.0
2009-02-25 15:45:00,36.33,36.45,36.25,36.29,23200.0,30.4679,30.5686,30.4008,30.4344,23200.0
2009-02-25 15:50:00,36.28,36.3,36.11,36.12,71300.0,30.426,30.4428,30.2834,30.2918,71300.0
2009-02-25 15:55:00,36.1,36.1,35.98,35.99,16200.0,30.275,30.275,30.1744,30.1828,16200.0
2009-02-26 09:30:00,36.35,36.35,36.22,36.32,19600.0,30.4847,30.4847,30.3757,30.4595,19600.0
2009-02-26 09:35:00,36.31,36.31,36.13,36.13,3000.0,30.4512,30.4512,30.3002,30.3002,3000.0
2009-02-26 09:40:00,36.09,36.17,36.06,36.15,7100.0,30.2667,30.3337,30.2415,30.317,7100.0
2009-02-26 09:45:00,36.14,36.14,35.97,36.0,11200.0,30.3086,30.3086,30.166,30.1912,11200.0
2009-02-26 09:50:00,36.04,36.14,36.04,36.14,2300.0,30.2247,30.3086,30.2247,30.3086,2300.0
2009-02-26 09:55:00,36.09,36.11,36.07,36.11,2400.0,30.2667,30.2834,30.2499,30.2834,2400.0
2009-02-26 10:00:00,36.15,36.32,36.09,36.24,9400.0,30.317,30.4595,30.2667,30.3925,9400.0
2009-02-26 10:05:00,36.24,36.26,36.16,36.2,3300.0,30.3925,30.4092,30.3254,30.3589,3300.0
2009-02-26 10:10:00,36.18,36.18,36.08,36.13,1800.0,30.3421,30.3421,30.2583,30.3002,1800.0
2009-02-26 10:15:00,36.1,36.15,36.04,36.13,3800.0,30.275,30.317,30.2247,30.3002,3800.0
2009-02-26 10:20:00,36.16,36.31,36.16,36.27,7700.0,30.3254,30.4512,30.3254,30.4176,7700.0
2009-02-26 10:25:00,36.29,36.29,36.22,36.28,5900.0,30.4344,30.4344,30.3757,30.426,5900.0
2009-02-26 10:30:00,36.21,36.28,36.15,36.27,3800.0,30.3673,30.426,30.317,30.4176,3800.0
2009-02-26 10:35:00,36.28,36.39,36.28,36.37,5800.0,30.426,30.5182,30.426,30.5015,5800.0
2009-02-26 10:40:00,36.36,36.42,36.35,36.38,4700.0,30.4931,30.5434,30.4847,30.5099,4700.0
2009-02-26 10:45:00,36.41,36.44,36.38,36.4,6600.0,30.535,30.5602,30.5099,30.5266,6600.0
2009-02-26 10:50:00,36.41,36.41,36.29,36.29,3200.0,30.535,30.535,30.4344,30.4344,3200.0
2009-02-26 10:55:00,36.31,36.36,36.3,36.35,1400.0,30.4512,30.4931,30.4428,30.4847,1400.0
2009-02-26 11:00:00,36.37,36.37,36.23,36.25,4400.0,30.5015,30.5015,30.3841,30.4008,4400.0
2009-02-26 11:05:00,36.24,36.28,36.16,36.19,18300.0,30.3925,30.426,30.3254,30.3505,18300.0
2009-02-26 11:10:00,36.17,36.23,36.14,36.21,5600.0,30.3337,30.3841,30.3086,30.3673,5600.0
2009-02-26 11:15:00,36.21,36.22,36.16,36.22,2400.0,30.3673,30.3757,30.3254,30.3757,2400.0
2009-02-26 11:20:00,36.23,36.26,36.2,36.25,4500.0,30.3841,30.4092,30.3589,30.4008,4500.0
2009-02-26 11:25:00,36.22,36.23,36.15,36.15,3100.0,30.3757,30.3841,30.317,30.317,3100.0
2009-02-26 11:30:00,36.15,36.17,36.11,36.13,1800.0,30.317,30.3337,30.2834,30.3002,1800.0
2009-02-26 11:35:00,36.15,36.19,36.13,36.13,5400.0,30.317,30.3505,30.3002,30.3002,5400.0
2009-02-26 11:40:00,36.13,36.13,36.0,36.0,5100.0,30.3002,30.3002,30.1912,30.1912,5100.0
2009-02-26 11:45:00,36.01,36.04,35.99,36.04,3200.0,30.1996,30.2247,30.1828,30.2247,3200.0
2009-02-26 11:50:00,36.05,36.09,36.04,36.07,7800.0,30.2331,30.2667,30.2247,30.2499,7800.0
2009-02-26 11:55:00,36.06,36.1,36.03,36.08,2600.0,30.2415,30.275,30.2163,30.2583,2600.0
2009-02-26 12:00:00,36.1,36.14,36.1,36.11,3300.0,30.275,30.3086,30.275,30.2834,3300.0
2009-02-26 12:05:00,36.1,36.12,36.08,36.12,1400.0,30.275,30.2918,30.2583,30.2918,1400.0
2009-02-26 12:10:00,36.14,36.14,36.09,36.09,1400.0,30.3086,30.3086,30.2667,30.2667,1400.0
2009-02-26 12:15:00,36.11,36.11,36.02,36.03,1800.0,30.2834,30.2834,30.2079,30.2163,1800.0
2009-02-26 12:20:00,36.02,36.02,35.93,35.93,10100.0,30.2079,30.2079,30.1325,30.1325,10100.0
2009-02-26 12:25:00,35.92,35.95,35.83,35.88,6200.0,30.1241,30.1492,30.0486,30.0905,6200.0
2009-02-26 12:30:00,35.86,35.94,35.84,35.94,2700.0,30.0738,30.1409,30.057,30.1409,2700.0
2009-02-26 12:35:00,35.94,35.97,35.92,35.93,5700.0,30.1409,30.166,30.1241,30.1325,5700.0
2009-02-26 12:40:00,35.94,35.95,35.88,35.88,5100.0,30.1409,30.1492,30.0905,30.0905,5100.0
2009-02-26 12:45:00,35.88,36.0,35.88,36.0,8700.0,30.0905,30.1912,30.0905,30.1912,8700.0
2009-02-26 12:50:00,35.98,36.02,35.93,36.02,4000.0,30.1744,30.2079,30.1325,30.2079,4000.0
2009-02-26 12:55:00,36.03,36.03,35.88,35.92,5800.0,30.2163,30.2163,30.0905,30.1241,5800.0
2009-02-26 13:00:00,35.94,35.95,35.85,35.93,8400.0,30.1409,30.1492,30.0654,30.1325,8400.0
2009-02-26 13:05:00,35.89,35.93,35.82,35.82,27200.0,30.0989,30.1325,30.0402,30.0402,27200.0
2009-02-26 13:10:00,35.79,35.8,35.68,35.77,10100.0,30.0151,30.0234,29.9228,29.9983,10100.0
2009-02-26 13:15:00,35.78,35.78,35.74,35.74,4600.0,30.0067,30.0067,29.9731,29.9731,4600.0
2009-02-26 13:20:00,35.72,35.81,35.72,35.73,24900.0,29.9564,30.0318,29.9564,29.9647,24900.0
2009-02-26 13:25:00,35.73,35.86,35.71,35.82,6200.0,29.9647,30.0738,29.948,30.0402,6200.0
2009-02-26 13:30:00,35.84,35.87,35.78,35.86,4800.0,30.057,30.0822,30.0067,30.0738,4800.0
2009-02-26 13:35:00,35.87,35.9,35.79,35.81,5100.0,30.0822,30.1073,30.0151,30.0318,5100.0
2009-02-26 13:40:00,35.81,35.98,35.81,35.92,6900.0,30.0318,30.1744,30.0318,30.1241,6900.0
2009-02-26 13:45:00,35.95,35.95,35.91,35.94,3800.0,30.1492,30.1492,30.1157,30.1409,3800.0
2009-02-26 13:50:00,35.96,35.97,35.91,35.91,5600.0,30.1576,30.166,30.1157,30.1157,5600.0
2009-02-26 13:55:00,35.93,35.94,35.85,35.91,7700.0,30.1325,30.1409,30.0654,30.1157,7700.0
2009-02-26 14:00:00,35.88,35.92,35.82,35.86,7600.0,30.0905,30.1241,30.0402,30.0738,7600.0
2009-02-26 14:05:00,35.88,35.88,35.75,35.79,11100.0,30.0905,30.0905,29.9815,30.0151,11100.0
2009-02-26 14:10:00,35.8,35.89,35.78,35.89,14700.0,30.0234,30.0989,30.0067,30.0989,14700.0
2009-02-26 14:15:00,35.88,35.9,35.84,35.9,2700.0,30.0905,30.1073,30.057,30.1073,2700.0
2009-02-26 14:20:00,35.9,35.97,35.9,35.91,4000.0,30.1073,30.166,30.1073,30.1157,4000.0
2009-02-26 14:25:00,35.93,35.93,35.87,35.93,2500.0,30.1325,30.1325,30.0822,30.1325,2500.0
2009-02-26 14:30:00,35.87,35.89,35.76,35.77,7600.0,30.0822,30.0989,29.9899,29.9983,7600.0
2009-02-26 14:35:00,35.79,35.85,35.76,35.81,23400.0,30.0151,30.0654,29.9899,30.0318,23400.0
2009-02-26 14:40:00,35.8,35.8,35.72,35.75,16500.0,30.0234,30.0234,29.9564,29.9815,16500.0
2009-02-26 14:45:00,35.71,35.76,35.7,35.74,17600.0,29.948,29.9899,29.9396,29.9731,17600.0
2009-02-26 14:50:00,35.72,35.76,35.55,35.55,18300.0,29.9564,29.9899,29.8138,29.8138,18300.0
2009-02-26 14:55:00,35.57,35.59,35.45,35.54,10400.0,29.8306,29.8473,29.7299,29.8054,10400.0
2009-02-26 15:00:00,35.49,35.51,35.39,35.44,14100.0,29.7635,29.7802,29.6796,29.7215,14100.0
2009-02-26 15:05:00,35.46,35.52,35.4,35.51,15600.0,29.7383,29.7886,29.688,29.7802,15600.0
2009-02-26 15:10:00,35.48,35.5,35.32,35.32,78900.0,29.7551,29.7719,29.6209,29.6209,78900.0
2009-02-26 15:15:00,35.33,35.41,35.31,35.34,25400.0,29.6293,29.6964,29.6125,29.6377,25400.0
2009-02-26 15:20:00,35.36,35.4,35.28,35.4,6100.0,29.6544,29.688,29.5874,29.688,6100.0
2009-02-26 15:25:00,35.42,35.43,35.38,35.41,5800.0,29.7048,29.7131,29.6712,29.6964,5800.0
2009-02-26 15:30:00,35.37,35.44,35.34,35.44,11300.0,29.6628,29.7215,29.6377,29.7215,11300.0
2009-02-26 15:35:00,35.5,35.53,35.45,35.48,5800.0,29.7719,29.797,29.7299,29.7551,5800.0
2009-02-26 15:40:00,35.51,35.6,35.49,35.51,11800.0,29.7802,29.8557,29.7635,29.7802,11800.0
2009-02-26 15:45:00,35.52,35.58,35.47,35.55,7500.0,29.7886,29.8389,29.7467,29.8138,7500.0
2009-02-26 15:50:00,35.54,35.56,35.43,35.46,4600.0,29.8054,29.8222,29.7131,29.7383,4600.0
2009-02-26 15:55:00,35.45,35.45,35.28,35.28,13800.0,29.7299,29.7299,29.5874,29.5874,13800.0
2009-02-27 09:30:00,34.86,34.86,34.64,34.8,82600.0,29.2351,29.2351,29.0506,29.1848,82600.0
2009-02-27 09:35:00,34.77,34.88,34.63,34.68,10200.0,29.1596,29.2519,29.0422,29.0842,10200.0
2009-02-27 09:40:00,34.7,34.84,34.7,34.82,4300.0,29.1009,29.2184,29.1009,29.2016,4300.0
2009-02-27 09:45:00,34.81,34.94,34.8,34.89,16700.0,29.1932,29.3022,29.1848,29.2603,16700.0
2009-02-27 09:50:00,34.89,34.99,34.84,34.98,10800.0,29.2603,29.3441,29.2184,29.3358,10800.0
2009-02-27 09:55:00,35.0,35.14,34.97,35.03,13400.0,29.3525,29.4699,29.3274,29.3777,13400.0
2009-02-27 10:00:00,35.02,35.11,35.02,35.09,15100.0,29.3693,29.4448,29.3693,29.428,15100.0
2009-02-27 10:05:00,35.1,35.16,34.95,34.95,12700.0,29.4364,29.4867,29.3106,29.3106,12700.0
2009-02-27 10:10:00,34.95,35.03,34.93,35.0,13100.0,29.3106,29.3777,29.2938,29.3525,13100.0
2009-02-27 10:15:00,35.01,35.05,34.92,35.04,4800.0,29.3609,29.3945,29.2854,29.3861,4800.0
2009-02-27 10:20:00,35.12,35.29,35.12,35.22,12300.0,29.4532,29.5957,29.4532,29.537,12300.0
2009-02-27 10:25:00,35.27,35.31,35.15,35.16,10400.0,29.579,29.6125,29.4783,29.4867,10400.0
2009-02-27 10:30:00,35.14,35.2,35.13,35.15,9400.0,29.4699,29.5203,29.4616,29.4783,9400.0
2009-02-27 10:35:00,35.12,35.14,35.04,35.1,8600.0,29.4532,29.4699,29.3861,29.4364,8600.0
2009-02-27 10:40:00,35.11,35.21,35.06,35.19,8500.0,29.4448,29.5286,29.4029,29.5119,8500.0
2009-02-27 10:45:00,35.15,35.3,35.06,35.21,14200.0,29.4783,29.6041,29.4029,29.5286,14200.0
2009-02-27 10:50:00,35.2,35.3,35.2,35.21,7500.0,29.5203,29.6041,29.5203,29.5286,7500.0
2009-02-27 10:55:00,35.17,35.19,35.08,35.13,8500.0,29.4951,29.5119,29.4196,29.4616,8500.0
2009-02-27 11:00:00,35.17,35.17,35.1,35.1,3000.0,29.4951,29.4951,29.4364,29.4364,3000.0
2009-02-27 11:05:00,35.06,35.11,35.01,35.09,15300.0,29.4029,29.4448,29.3609,29.428,15300.0
2009-02-27 11:10:00,35.11,35.13,35.03,35.05,6500.0,29.4448,29.4616,29.3777,29.3945,6500.0
2009-02-27 11:15:00,34.99,35.04,34.97,35.02,15500.0,29.3441,29.3861,29.3274,29.3693,15500.0
2009-02-27 11:20:00,35.01,35.05,34.99,35.05,9700.0,29.3609,29.3945,29.3441,29.3945,9700.0
2009-02-27 11:25:00,35.08,35.11,34.99,35.09,8900.0,29.4196,29.4448,29.3441,29.428,8900.0
2009-02-27 11:30:00,35.11,35.14,35.08,35.12,6700.0,29.4448,29.4699,29.4196,29.4532,6700.0
2009-02-27 11:35:00,35.1,35.11,35.04,35.1,10800.0,29.4364,29.4448,29.3861,29.4364,10800.0
2009-02-27 11:40:00,35.13,35.36,35.11,35.35,13800.0,29.4616,29.6544,29.4448,29.6461,13800.0
2009-02-27 11:45:00,35.34,35.36,35.27,35.29,13900.0,29.6377,29.6544,29.579,29.5957,13900.0
2009-02-27 11:50:00,35.29,35.31,35.16,35.21,10300.0,29.5957,29.6125,29.4867,29.5286,10300.0
2009-02-27 11:55:00,35.18,35.33,35.17,35.3,10100.0,29.5035,29.6293,29.4951,29.6041,10100.0
2009-02-27 12:00:00,35.3,35.36,35.25,35.31,9800.0,29.6041,29.6544,29.5622,29.6125,9800.0
2009-02-27 12:05:00,35.33,35.38,35.28,35.31,8900.0,29.6293,29.6712,29.5874,29.6125,8900.0
2009-02-27 12:10:00,35.29,35.36,35.25,35.29,10200.0,29.5957,29.6544,29.5622,29.5957,10200.0
2009-02-27 12:15:00,35.29,35.36,35.23,35.24,11900.0,29.5957,29.6544,29.5454,29.5538,11900.0
2009-02-27 12:20:00,35.23,35.28,35.22,35.25,14400.0,29.5454,29.5874,29.537,29.5622,14400.0
2009-02-27 12:25:00,35.28,35.29,35.25,35.26,15800.0,29.5874,29.5957,29.5622,29.5706,15800.0
2009-02-27 12:30:00,35.26,35.3,35.23,35.24,8800.0,29.5706,29.6041,29.5454,29.5538,8800.0
2009-02-27 12:35:00,35.23,35.25,35.13,35.15,2800.0,29.5454,29.5622,29.4616,29.4783,2800.0
2009-02-27 12:40:00,35.11,35.16,35.08,35.15,10500.0,29.4448,29.4867,29.4196,29.4783,10500.0
2009-02-27 12:45:00,35.15,35.16,35.1,35.15,2900.0,29.4783,29.4867,29.4364,29.4783,2900.0
2009-02-27 12:50:00,35.17,35.2,35.17,35.19,5600.0,29.4951,29.5203,29.4951,29.5119,5600.0
2009-02-27 12:55:00,35.18,35.25,35.14,35.24,10200.0,29.5035,29.5622,29.4699,29.5538,10200.0
2009-02-27 13:00:00,35.29,35.37,35.29,35.31,8800.0,29.5957,29.6628,29.5957,29.6125,8800.0
2009-02-27 13:05:00,35.31,35.34,35.28,35.34,5000.0,29.6125,29.6377,29.5874,29.6377,5000.0
2009-02-27 13:10:00,35.32,35.35,35.21,35.23,9300.0,29.6209,29.6461,29.5286,29.5454,9300.0
2009-02-27 13:15:00,35.19,35.22,35.15,35.2,6900.0,29.5119,29.537,29.4783,29.5203,6900.0
2009-02-27 13:20:00,35.22,35.31,35.2,35.21,3800.0,29.537,29.6125,29.5203,29.5286,3800.0
2009-02-27 13:25:00,35.24,35.29,35.23,35.26,20200.0,29.5538,29.5957,29.5454,29.5706,20200.0
2009-02-27 13:30:00,35.28,35.39,35.15,35.26,14800.0,29.5874,29.6796,29.4783,29.5706,14800.0
2009-02-27 13:35:00,35.26,35.26,35.01,35.11,10100.0,29.5706,29.5706,29.3609,29.4448,10100.0
2009-02-27 13:40:00,35.06,35.14,35.06,35.13,9700.0,29.4029,29.4699,29.4029,29.4616,9700.0
2009-02-27 13:45:00,35.09,35.25,35.09,35.25,4600.0,29.428,29.5622,29.428,29.5622,4600.0
2009-02-27 13:50:00,35.24,35.33,35.23,35.27,4300.0,29.5538,29.6293,29.5454,29.579,4300.0
2009-02-27 13:55:00,35.32,35.36,35.31,35.35,5600.0,29.6209,29.6544,29.6125,29.6461,5600.0
2009-02-27 14:00:00,35.33,35.47,35.3,35.47,4600.0,29.6293,29.7467,29.6041,29.7467,4600.0
2009-02-27 14:05:00,35.45,35.45,35.32,35.35,12300.0,29.7299,29.7299,29.6209,29.6461,12300.0
2009-02-27 14:10:00,35.34,35.35,35.26,35.33,15400.0,29.6377,29.6461,29.5706,29.6293,15400.0
2009-02-27 14:15:00,35.37,35.41,35.31,35.35,7100.0,29.6628,29.6964,29.6125,29.6461,7100.0
2009-02-27 14:20:00,35.35,35.37,35.2,35.24,8800.0,29.6461,29.6628,29.5203,29.5538,8800.0
2009-02-27 14:25:00,35.25,35.34,35.14,35.15,10100.0,29.5622,29.6377,29.4699,29.4783,10100.0
2009-02-27 14:30:00,35.17,35.18,35.12,35.15,17700.0,29.4951,29.5035,29.4532,29.4783,17700.0
2009-02-27 14:35:00,35.16,35.18,35.08,35.08,7200.0,29.4867,29.5035,29.4196,29.4196,7200.0
2009-02-27 14:40:00,35.1,35.28,35.09,35.18,27300.0,29.4364,29.5874,29.428,29.5035,27300.0
2009-02-27 14:45:00,35.17,35.35,35.17,35.35,23800.0,29.4951,29.6461,29.4951,29.6461,23800.0
2009-02-27 14:50:00,35.33,35.41,35.26,35.3,7300.0,29.6293,29.6964,29.5706,29.6041,7300.0
2009-02-27 14:55:00,35.31,35.36,35.29,35.34,3400.0,29.6125,29.6544,29.5957,29.6377,3400.0
2009-02-27 15:00:00,35.3,35.3,35.2,35.24,9100.0,29.6041,29.6041,29.5203,29.5538,9100.0
2009-02-27 15:05:00,35.22,35.23,35.12,35.15,11500.0,29.537,29.5454,29.4532,29.4783,11500.0
2009-02-27 15:10:00,35.14,35.14,34.98,35.05,12500.0,29.4699,29.4699,29.3358,29.3945,12500.0
2009-02-27 15:15:00,34.99,35.0,34.9,34.93,11700.0,29.3441,29.3525,29.2687,29.2938,11700.0
2009-02-27 15:20:00,34.93,35.02,34.87,35.0,19000.0,29.2938,29.3693,29.2435,29.3525,19000.0
2009-02-27 15:25:00,35.03,35.1,34.94,34.94,37500.0,29.3777,29.4364,29.3022,29.3022,37500.0
2009-02-27 15:30:00,34.91,35.13,34.89,35.1,20700.0,29.2771,29.4616,29.2603,29.4364,20700.0
2009-02-27 15:35:00,35.06,35.1,34.89,34.93,14200.0,29.4029,29.4364,29.2603,29.2938,14200.0
2009-02-27 15:40:00,34.95,35.1,34.91,35.07,23900.0,29.3106,29.4364,29.2771,29.4112,23900.0
2009-02-27 15:45:00,35.05,35.22,34.99,35.13,14600.0,29.3945,29.537,29.3441,29.4616,14600.0
2009-02-27 15:50:00,35.11,35.16,35.03,35.03,28000.0,29.4448,29.4867,29.3777,29.3777,28000.0
2009-02-27 15:55:00,35.02,35.02,34.77,34.77,28500.0,29.3693,29.3693,29.1596,29.1596,28500.0
2009-03-02 09:30:00,34.21,34.21,33.91,34.07,199500.0,28.69,28.69,28.4384,28.5726,199500.0
2009-03-02 09:35:00,34.09,34.22,34.09,34.22,53200.0,28.5894,28.6984,28.5894,28.6984,53200.0
2009-03-02 09:40:00,34.19,34.3,34.19,34.26,52700.0,28.6732,28.7655,28.6732,28.7319,52700.0
2009-03-02 09:45:00,34.27,34.3,34.16,34.28,185500.0,28.7403,28.7655,28.6481,28.7487,185500.0
2009-03-02 09:50:00,34.28,34.43,34.22,34.39,246500.0,28.7487,28.8745,28.6984,28.841,246500.0
2009-03-02 09:55:00,34.39,34.4,34.27,34.27,27500.0,28.841,28.8493,28.7403,28.7403,27500.0
2009-03-02 10:00:00,34.29,34.39,34.27,34.3,157900.0,28.7571,28.841,28.7403,28.7655,157900.0
2009-03-02 10:05:00,34.27,34.28,34.17,34.22,73800.0,28.7403,28.7487,28.6565,28.6984,73800.0
2009-03-02 10:10:00,34.23,34.26,34.08,34.09,53000.0,28.7068,28.7319,28.581,28.5894,53000.0
2009-03-02 10:15:00,34.1,34.16,34.09,34.11,12500.0,28.5978,28.6481,28.5894,28.6061,12500.0
2009-03-02 10:20:00,34.12,34.21,34.05,34.21,40500.0,28.6145,28.69,28.5558,28.69,40500.0
2009-03-02 10:25:00,34.21,34.22,34.12,34.15,12700.0,28.69,28.6984,28.6145,28.6397,12700.0
2009-03-02 10:30:00,34.13,34.17,34.09,34.14,11000.0,28.6229,28.6565,28.5894,28.6313,11000.0
2009-03-02 10:35:00,34.14,34.17,34.05,34.06,10700.0,28.6313,28.6565,28.5558,28.5642,10700.0
2009-03-02 10:40:00,34.05,34.08,33.97,34.05,22700.0,28.5558,28.581,28.4887,28.5558,22700.0
2009-03-02 10:45:00,34.02,34.05,33.99,34.01,17900.0,28.5307,28.5558,28.5055,28.5223,17900.0
2009-03-02 10:50:00,33.98,34.0,33.95,33.97,25800.0,28.4971,28.5139,28.472,28.4887,25800.0
2009-03-02 10:55:00,33.95,34.01,33.92,33.96,20500.0,28.472,28.5223,28.4468,28.4803,20500.0
2009-03-02 11:00:00,33.99,34.04,33.98,33.99,20400.0,28.5055,28.5474,28.4971,28.5055,20400.0
2009-03-02 11:05:00,33.97,33.98,33.88,33.92,16600.0,28.4887,28.4971,28.4133,28.4468,16600.0
2009-03-02 11:10:00,33.92,33.93,33.88,33.92,19300.0,28.4468,28.4552,28.4133,28.4468,19300.0
2009-03-02 11:15:00,33.93,33.93,33.88,33.93,11200.0,28.4552,28.4552,28.4133,28.4552,11200.0
2009-03-02 11:20:00,33.96,34.04,33.95,33.99,17700.0,28.4803,28.5474,28.472,28.5055,17700.0
2009-03-02 11:25:00,33.93,33.94,33.82,33.82,6700.0,28.4552,28.4636,28.3629,28.3629,6700.0
2009-03-02 11:30:00,33.82,33.85,33.79,33.83,10100.0,28.3629,28.3881,28.3378,28.3713,10100.0
2009-03-02 11:35:00,33.84,33.84,33.74,33.78,12100.0,28.3797,28.3797,28.2958,28.3294,12100.0
2009-03-02 11:40:00,33.78,33.81,33.74,33.74,29200.0,28.3294,28.3545,28.2958,28.2958,29200.0
2009-03-02 11:45:00,33.75,33.76,33.72,33.73,5800.0,28.3042,28.3126,28.2791,28.2875,5800.0
2009-03-02 11:50:00,33.74,33.75,33.58,33.63,25600.0,28.2958,28.3042,28.1617,28.2036,25600.0
2009-03-02 11:55:00,33.6,33.67,33.59,33.67,8700.0,28.1784,28.2371,28.17,28.2371,8700.0
2009-03-02 12:00:00,33.67,33.73,33.63,33.67,13100.0,28.2371,28.2875,28.2036,28.2371,13100.0
2009-03-02 12:05:00,33.68,33.78,33.65,33.76,36900.0,28.2455,28.3294,28.2204,28.3126,36900.0
2009-03-02 12:10:00,33.75,33.75,33.63,33.63,13200.0,28.3042,28.3042,28.2036,28.2036,13200.0
2009-03-02 12:15:00,33.66,33.7,33.61,33.61,9200.0,28.2288,28.2623,28.1868,28.1868,9200.0
2009-03-02 12:20:00,33.65,33.71,33.64,33.7,9100.0,28.2204,28.2707,28.212,28.2623,9100.0
2009-03-02 12:25:00,33.76,33.79,33.72,33.74,5000.0,28.3126,28.3378,28.2791,28.2958,5000.0
2009-03-02 12:30:00,33.74,33.8,33.71,33.79,21900.0,28.2958,28.3462,28.2707,28.3378,21900.0
2009-03-02 12:35:00,33.77,33.79,33.72,33.73,19100.0,28.321,28.3378,28.2791,28.2875,19100.0
2009-03-02 12:40:00,33.73,33.74,33.67,33.69,17700.0,28.2875,28.2958,28.2371,28.2539,17700.0
2009-03-02 12:45:00,33.68,33.69,33.62,33.65,21200.0,28.2455,28.2539,28.1952,28.2204,21200.0
2009-03-02 12:50:00,33.65,33.73,33.64,33.72,6200.0,28.2204,28.2875,28.212,28.2791,6200.0
2009-03-02 12:55:00,33.7,33.72,33.57,33.59,8700.0,28.2623,28.2791,28.1533,28.17,8700.0
2009-03-02 13:00:00,33.58,33.7,33.58,33.67,27400.0,28.1617,28.2623,28.1617,28.2371,27400.0
2009-03-02 13:05:00,33.68,33.71,33.63,33.71,15500.0,28.2455,28.2707,28.2036,28.2707,15500.0
2009-03-02 13:10:00,33.69,33.7,33.59,33.61,18800.0,28.2539,28.2623,28.17,28.1868,18800.0
2009-03-02 13:15:00,33.61,33.66,33.55,33.57,13700.0,28.1868,28.2288,28.1365,28.1533,13700.0
2009-03-02 13:20:00,33.57,33.6,33.53,33.53,35500.0,28.1533,28.1784,28.1197,28.1197,35500.0
2009-03-02 13:25:00,33.52,33.6,33.51,33.56,16800.0,28.1113,28.1784,28.103,28.1449,16800.0
2009-03-02 13:30:00,33.56,33.58,33.51,33.51,4000.0,28.1449,28.1617,28.103,28.103,4000.0
2009-03-02 13:35:00,33.5,33.53,33.47,33.49,11800.0,28.0946,28.1197,28.0694,28.0862,11800.0
2009-03-02 13:40:00,33.49,33.58,33.48,33.51,16100.0,28.0862,28.1617,28.0778,28.103,16100.0
2009-03-02 13:45:00,33.48,33.61,33.48,33.61,19400.0,28.0778,28.1868,28.0778,28.1868,19400.0
2009-03-02 13:50:00,33.63,33.67,33.59,33.67,6500.0,28.2036,28.2371,28.17,28.2371,6500.0
2009-03-02 13:55:00,33.69,33.76,33.68,33.76,4300.0,28.2539,28.3126,28.2455,28.3126,4300.0
2009-03-02 14:00:00,33.77,33.77,33.69,33.75,10200.0,28.321,28.321,28.2539,28.3042,10200.0
2009-03-02 14:05:00,33.76,33.78,33.65,33.68,12600.0,28.3126,28.3294,28.2204,28.2455,12600.0
2009-03-02 14:10:00,33.69,33.74,33.69,33.7,13300.0,28.2539,28.2958,28.2539,28.2623,13300.0
2009-03-02 14:15:00,33.7,33.8,33.7,33.7,11800.0,28.2623,28.3462,28.2623,28.2623,11800.0
2009-03-02 14:20:00,33.69,33.7,33.6,33.63,11200.0,28.2539,28.2623,28.1784,28.2036,11200.0
2009-03-02 14:25:00,33.64,33.65,33.54,33.57,13900.0,28.212,28.2204,28.1281,28.1533,13900.0
2009-03-02 14:30:00,33.58,33.77,33.53,33.74,18900.0,28.1617,28.321,28.1197,28.2958,18900.0
2009-03-02 14:35:00,33.76,33.84,33.73,33.73,26300.0,28.3126,28.3797,28.2875,28.2875,26300.0
2009-03-02 14:40:00,33.73,33.85,33.7,33.78,16100.0,28.2875,28.3881,28.2623,28.3294,16100.0
2009-03-02 14:45:00,33.75,33.75,33.64,33.65,53300.0,28.3042,28.3042,28.212,28.2204,53300.0
2009-03-02 14:50:00,33.65,33.74,33.57,33.61,22200.0,28.2204,28.2958,28.1533,28.1868,22200.0
2009-03-02 14:55:00,33.59,33.65,33.54,33.58,13400.0,28.17,28.2204,28.1281,28.1617,13400.0
2009-03-02 15:00:00,33.6,33.6,33.44,33.5,22200.0,28.1784,28.1784,28.0442,28.0946,22200.0
2009-03-02 15:05:00,33.5,33.53,33.45,33.49,20600.0,28.0946,28.1197,28.0526,28.0862,20600.0
2009-03-02 15:10:00,33.47,33.58,33.46,33.52,29200.0,28.0694,28.1617,28.061,28.1113,29200.0
2009-03-02 15:15:00,33.51,33.53,33.4,33.4,20200.0,28.103,28.1197,28.0107,28.0107,20200.0
2009-03-02 15:20:00,33.41,33.51,33.39,33.44,16000.0,28.0191,28.103,28.0023,28.0442,16000.0
2009-03-02 15:25:00,33.4,33.53,33.36,33.49,43400.0,28.0107,28.1197,27.9772,28.0862,43400.0
2009-03-02 15:30:00,33.52,33.62,33.5,33.56,18800.0,28.1113,28.1952,28.0946,28.1449,18800.0
2009-03-02 15:35:00,33.57,33.57,33.43,33.45,18900.0,28.1533,28.1533,28.0359,28.0526,18900.0
2009-03-02 15:40:00,33.46,33.46,33.31,33.43,17100.0,28.061,28.061,27.9352,28.0359,17100.0
2009-03-02 15:45:00,33.44,33.51,33.32,33.33,30100.0,28.0442,28.103,27.9436,27.952,30100.0
2009-03-02 15:50:00,33.34,33.41,33.3,33.33,58200.0,27.9604,28.0191,27.9268,27.952,58200.0
2009-03-02 15:55:00,33.34,33.43,33.34,33.36,27400.0,27.9604,28.0359,27.9604,27.9772,27400.0
2009-03-03 09:30:00,33.74,33.85,33.74,33.78,15700.0,28.2958,28.3881,28.2958,28.3294,15700.0
2009-03-03 09:35:00,33.72,33.84,33.69,33.83,9000.0,28.2791,28.3797,28.2539,28.3713,9000.0
2009-03-03 09:40:00,33.82,33.86,33.74,33.81,11600.0,28.3629,28.3965,28.2958,28.3545,11600.0
2009-03-03 09:45:00,33.76,33.76,33.64,33.7,15900.0,28.3126,28.3126,28.212,28.2623,15900.0
2009-03-03 09:50:00,33.7,33.8,33.7,33.8,2200.0,28.2623,28.3462,28.2623,28.3462,2200.0
2009-03-03 09:55:00,33.78,33.78,33.7,33.7,3700.0,28.3294,28.3294,28.2623,28.2623,3700.0
2009-03-03 10:00:00,33.71,33.75,33.58,33.75,11700.0,28.2707,28.3042,28.1617,28.3042,11700.0
2009-03-03 10:05:00,33.73,33.81,33.71,33.73,4400.0,28.2875,28.3545,28.2707,28.2875,4400.0
2009-03-03 10:10:00,33.7,33.71,33.55,33.59,5800.0,28.2623,28.2707,28.1365,28.17,5800.0
2009-03-03 10:15:00,33.57,33.65,33.53,33.61,6900.0,28.1533,28.2204,28.1197,28.1868,6900.0
2009-03-03 10:20:00,33.59,33.69,33.57,33.65,8400.0,28.17,28.2539,28.1533,28.2204,8400.0
2009-03-03 10:25:00,33.65,33.72,33.6,33.63,25000.0,28.2204,28.2791,28.1784,28.2036,25000.0
2009-03-03 10:30:00,33.63,33.65,33.55,33.65,14300.0,28.2036,28.2204,28.1365,28.2204,14300.0
2009-03-03 10:35:00,33.62,33.74,33.59,33.69,9600.0,28.1952,28.2958,28.17,28.2539,9600.0
2009-03-03 10:40:00,33.72,33.78,33.7,33.7,4200.0,28.2791,28.3294,28.2623,28.2623,4200.0
2009-03-03 10:45:00,33.71,33.73,33.65,33.66,19500.0,28.2707,28.2875,28.2204,28.2288,19500.0
2009-03-03 10:50:00,33.63,33.69,33.54,33.54,6300.0,28.2036,28.2539,28.1281,28.1281,6300.0
2009-03-03 10:55:00,33.52,33.53,33.51,33.53,700.0,28.1113,28.1197,28.103,28.1197,700.0
2009-03-03 11:00:00,33.57,33.57,33.38,33.38,3400.0,28.1533,28.1533,27.9939,27.9939,3400.0
2009-03-03 11:05:00,33.38,33.44,33.33,33.42,7900.0,27.9939,28.0442,27.952,28.0275,7900.0
2009-03-03 11:10:00,33.42,33.42,33.17,33.25,64100.0,28.0275,28.0275,27.8178,27.8849,64100.0
2009-03-03 11:15:00,33.26,33.26,33.13,33.18,16100.0,27.8933,27.8933,27.7843,27.8262,16100.0
2009-03-03 11:20:00,33.19,33.3,33.19,33.29,13900.0,27.8346,27.9268,27.8346,27.9185,13900.0
2009-03-03 11:25:00,33.26,33.34,33.25,33.31,13900.0,27.8933,27.9604,27.8849,27.9352,13900.0
2009-03-03 11:30:00,33.3,33.31,33.25,33.26,14900.0,27.9268,27.9352,27.8849,27.8933,14900.0
2009-03-03 11:35:00,33.24,33.28,33.16,33.16,11300.0,27.8765,27.9101,27.8094,27.8094,11300.0
2009-03-03 11:40:00,33.18,33.27,33.14,33.27,18000.0,27.8262,27.9017,27.7927,27.9017,18000.0
2009-03-03 11:45:00,33.24,33.24,33.18,33.22,15200.0,27.8765,27.8765,27.8262,27.8597,15200.0
2009-03-03 11:50:00,33.23,33.26,33.13,33.18,16800.0,27.8681,27.8933,27.7843,27.8262,16800.0
2009-03-03 11:55:00,33.15,33.18,33.12,33.18,7300.0,27.801,27.8262,27.7759,27.8262,7300.0
2009-03-03 12:00:00,33.21,33.31,33.18,33.31,9700.0,27.8514,27.9352,27.8262,27.9352,9700.0
2009-03-03 12:05:00,33.32,33.39,33.31,33.37,24400.0,27.9436,28.0023,27.9352,27.9855,24400.0
2009-03-03 12:10:00,33.38,33.38,33.32,33.32,10900.0,27.9939,27.9939,27.9436,27.9436,10900.0
2009-03-03 12:15:00,33.32,33.49,33.3,33.46,13700.0,27.9436,28.0862,27.9268,28.061,13700.0
2009-03-03 12:20:00,33.46,33.52,33.44,33.47,29800.0,28.061,28.1113,28.0442,28.0694,29800.0
2009-03-03 12:25:00,33.48,33.63,33.48,33.63,9600.0,28.0778,28.2036,28.0778,28.2036,9600.0
2009-03-03 12:30:00,33.52,33.55,33.47,33.51,9100.0,28.1113,28.1365,28.0694,28.103,9100.0
2009-03-03 12:35:00,33.5,33.56,33.46,33.47,5800.0,28.0946,28.1449,28.061,28.0694,5800.0
2009-03-03 12:40:00,33.43,33.52,33.43,33.51,6200.0,28.0359,28.1113,28.0359,28.103,6200.0
2009-03-03 12:45:00,33.51,33.54,33.47,33.47,4900.0,28.103,28.1281,28.0694,28.0694,4900.0
2009-03-03 12:50:00,33.46,33.46,33.35,33.43,16600.0,28.061,28.061,27.9688,28.0359,16600.0
2009-03-03 12:55:00,33.44,33.44,33.36,33.38,10900.0,28.0442,28.0442,27.9772,27.9939,10900.0
2009-03-03 13:00:00,33.37,33.38,33.32,33.35,3800.0,27.9855,27.9939,27.9436,27.9688,3800.0
2009-03-03 13:05:00,33.38,33.38,33.27,33.32,4600.0,27.9939,27.9939,27.9017,27.9436,4600.0
2009-03-03 13:10:00,33.32,33.43,33.29,33.37,8500.0,27.9436,28.0359,27.9185,27.9855,8500.0
2009-03-03 13:15:00,33.36,33.45,33.36,33.45,8900.0,27.9772,28.0526,27.9772,28.0526,8900.0
2009-03-03 13:20:00,33.45,33.52,33.44,33.48,12600.0,28.0526,28.1113,28.0442,28.0778,12600.0
2009-03-03 13:25:00,33.47,33.47,33.32,33.32,15200.0,28.0694,28.0694,27.9436,27.9436,15200.0
2009-03-03 13:30:00,33.35,33.37,33.26,33.29,19900.0,27.9688,27.9855,27.8933,27.9185,19900.0
2009-03-03 13:35:00,33.28,33.28,33.17,33.21,33100.0,27.9101,27.9101,27.8178,27.8514,33100.0
2009-03-03 13:40:00,33.22,33.33,33.22,33.32,13500.0,27.8597,27.952,27.8597,27.9436,13500.0
2009-03-03 13:45:00,33.29,33.33,33.22,33.22,8500.0,27.9185,27.952,27.8597,27.8597,8500.0
2009-03-03 13:50:00,33.25,33.41,33.23,33.4,53700.0,27.8849,28.0191,27.8681,28.0107,53700.0
2009-03-03 13:55:00,33.36,33.52,33.36,33.44,12700.0,27.9772,28.1113,27.9772,28.0442,12700.0
2009-03-03 14:00:00,33.43,33.59,33.43,33.57,15200.0,28.0359,28.17,28.0359,28.1533,15200.0
2009-03-03 14:05:00,33.57,33.58,33.47,33.51,10100.0,28.1533,28.1617,28.0694,28.103,10100.0
2009-03-03 14:10:00,33.51,33.65,33.44,33.6,55700.0,28.103,28.2204,28.0442,28.1784,55700.0
2009-03-03 14:15:00,33.62,33.62,33.53,33.56,22200.0,28.1952,28.1952,28.1197,28.1449,22200.0
2009-03-03 14:20:00,33.54,33.71,33.51,33.71,21000.0,28.1281,28.2707,28.103,28.2707,21000.0
2009-03-03 14:25:00,33.72,33.75,33.65,33.69,69800.0,28.2791,28.3042,28.2204,28.2539,69800.0
2009-03-03 14:30:00,33.7,33.8,33.65,33.8,13900.0,28.2623,28.3462,28.2204,28.3462,13900.0
2009-03-03 14:35:00,33.82,33.9,33.8,33.84,26300.0,28.3629,28.43,28.3462,28.3797,26300.0
2009-03-03 14:40:00,33.86,33.9,33.81,33.82,27100.0,28.3965,28.43,28.3545,28.3629,27100.0
2009-03-03 14:45:00,33.8,33.85,33.72,33.8,20300.0,28.3462,28.3881,28.2791,28.3462,20300.0
2009-03-03 14:50:00,33.79,33.8,33.68,33.8,7800.0,28.3378,28.3462,28.2455,28.3462,7800.0
2009-03-03 14:55:00,33.75,33.92,33.75,33.83,9800.0,28.3042,28.4468,28.3042,28.3713,9800.0
2009-03-03 15:00:00,33.82,33.82,33.74,33.77,7800.0,28.3629,28.3629,28.2958,28.321,7800.0
2009-03-03 15:05:00,33.78,33.78,33.61,33.66,13500.0,28.3294,28.3294,28.1868,28.2288,13500.0
2009-03-03 15:10:00,33.66,33.72,33.56,33.6,17600.0,28.2288,28.2791,28.1449,28.1784,17600.0
2009-03-03 15:15:00,33.59,33.67,33.56,33.62,10000.0,28.17,28.2371,28.1449,28.1952,10000.0
2009-03-03 15:20:00,33.63,33.67,33.46,33.49,27600.0,28.2036,28.2371,28.061,28.0862,27600.0
2009-03-03 15:25:00,33.47,33.51,33.42,33.45,19600.0,28.0694,28.103,28.0275,28.0526,19600.0
2009-03-03 15:30:00,33.44,33.5,33.39,33.45,26200.0,28.0442,28.0946,28.0023,28.0526,26200.0
2009-03-03 15:35:00,33.47,33.47,33.3,33.3,8400.0,28.0694,28.0694,27.9268,27.9268,8400.0
2009-03-03 15:40:00,33.28,33.38,33.28,33.34,17800.0,27.9101,27.9939,27.9101,27.9604,17800.0
2009-03-03 15:45:00,33.31,33.4,33.3,33.34,14100.0,27.9352,28.0107,27.9268,27.9604,14100.0
2009-03-03 15:50:00,33.35,33.53,33.33,33.48,29700.0,27.9688,28.1197,27.952,28.0778,29700.0
2009-03-03 15:55:00,33.48,33.49,33.34,33.41,18800.0,28.0778,28.0862,27.9604,28.0191,18800.0
2009-03-04 09:30:00,33.91,33.91,33.78,33.82,26600.0,28.4384,28.4384,28.3294,28.3629,26600.0
2009-03-04 09:35:00,33.81,34.0,33.81,33.98,14700.0,28.3545,28.5139,28.3545,28.4971,14700.0
2009-03-04 09:40:00,33.97,34.01,33.92,33.97,15300.0,28.4887,28.5223,28.4468,28.4887,15300.0
2009-03-04 09:45:00,33.95,34.0,33.88,33.93,6300.0,28.472,28.5139,28.4133,28.4552,6300.0
2009-03-04 09:50:00,33.92,33.92,33.79,33.8,6300.0,28.4468,28.4468,28.3378,28.3462,6300.0
2009-03-04 09:55:00,33.82,33.86,33.8,33.8,4900.0,28.3629,28.3965,28.3462,28.3462,4900.0
2009-03-04 10:00:00,33.83,33.93,33.83,33.91,11900.0,28.3713,28.4552,28.3713,28.4384,11900.0
2009-03-04 10:05:00,33.91,33.99,33.87,33.87,5500.0,28.4384,28.5055,28.4049,28.4049,5500.0
2009-03-04 10:10:00,33.85,33.86,33.74,33.78,6800.0,28.3881,28.3965,28.2958,28.3294,6800.0
2009-03-04 10:15:00,33.82,33.82,33.74,33.75,6000.0,28.3629,28.3629,28.2958,28.3042,6000.0
2009-03-04 10:20:00,33.75,33.75,33.69,33.72,3900.0,28.3042,28.3042,28.2539,28.2791,3900.0
2009-03-04 10:25:00,33.73,33.85,33.72,33.85,4800.0,28.2875,28.3881,28.2791,28.3881,4800.0
2009-03-04 10:30:00,33.86,33.89,33.82,33.84,7600.0,28.3965,28.4216,28.3629,28.3797,7600.0
2009-03-04 10:35:00,33.85,33.87,33.77,33.86,6400.0,28.3881,28.4049,28.321,28.3965,6400.0
2009-03-04 10:40:00,33.94,34.03,33.92,33.97,5400.0,28.4636,28.539,28.4468,28.4887,5400.0
2009-03-04 10:45:00,33.97,34.02,33.92,33.95,7700.0,28.4887,28.5307,28.4468,28.472,7700.0
2009-03-04 10:50:00,33.97,34.04,33.95,34.0,4600.0,28.4887,28.5474,28.472,28.5139,4600.0
2009-03-04 10:55:00,34.02,34.02,33.94,33.96,3800.0,28.5307,28.5307,28.4636,28.4803,3800.0
2009-03-04 11:00:00,33.98,34.13,33.98,34.09,7100.0,28.4971,28.6229,28.4971,28.5894,7100.0
2009-03-04 11:05:00,34.08,34.19,34.08,34.14,13500.0,28.581,28.6732,28.581,28.6313,13500.0
2009-03-04 11:10:00,34.14,34.2,34.14,34.15,8800.0,28.6313,28.6816,28.6313,28.6397,8800.0
2009-03-04 11:15:00,34.15,34.15,34.09,34.11,3700.0,28.6397,28.6397,28.5894,28.6061,3700.0
2009-03-04 11:20:00,34.12,34.15,34.05,34.15,5500.0,28.6145,28.6397,28.5558,28.6397,5500.0
2009-03-04 11:25:00,34.15,34.24,34.12,34.23,9400.0,28.6397,28.7152,28.6145,28.7068,9400.0
2009-03-04 11:30:00,34.25,34.27,34.2,34.26,10600.0,28.7236,28.7403,28.6816,28.7319,10600.0
2009-03-04 11:35:00,34.28,34.28,34.2,34.23,2900.0,28.7487,28.7487,28.6816,28.7068,2900.0
2009-03-04 11:40:00,34.22,34.22,34.16,34.18,4200.0,28.6984,28.6984,28.6481,28.6648,4200.0
2009-03-04 11:45:00,34.19,34.2,34.12,34.17,5200.0,28.6732,28.6816,28.6145,28.6565,5200.0
2009-03-04 11:50:00,34.22,34.26,34.19,34.23,8300.0,28.6984,28.7319,28.6732,28.7068,8300.0
2009-03-04 11:55:00,34.24,34.31,34.24,34.27,5300.0,28.7152,28.7739,28.7152,28.7403,5300.0
2009-03-04 12:00:00,34.27,34.29,34.22,34.22,4300.0,28.7403,28.7571,28.6984,28.6984,4300.0
2009-03-04 12:05:00,34.2,34.23,34.1,34.11,7100.0,28.6816,28.7068,28.5978,28.6061,7100.0
2009-03-04 12:10:00,34.11,34.15,34.1,34.12,3000.0,28.6061,28.6397,28.5978,28.6145,3000.0
2009-03-04 12:15:00,34.11,34.13,34.03,34.08,26200.0,28.6061,28.6229,28.539,28.581,26200.0
2009-03-04 12:20:00,34.07,34.12,34.06,34.08,3800.0,28.5726,28.6145,28.5642,28.581,3800.0
2009-03-04 12:25:00,34.1,34.16,34.1,34.14,1800.0,28.5978,28.6481,28.5978,28.6313,1800.0
2009-03-04 12:30:00,34.14,34.17,34.13,34.16,3600.0,28.6313,28.6565,28.6229,28.6481,3600.0
2009-03-04 12:35:00,34.17,34.23,34.16,34.22,3300.0,28.6565,28.7068,28.6481,28.6984,3300.0
2009-03-04 12:40:00,34.22,34.23,34.1,34.1,7900.0,28.6984,28.7068,28.5978,28.5978,7900.0
2009-03-04 12:45:00,34.1,34.11,34.02,34.04,16800.0,28.5978,28.6061,28.5307,28.5474,16800.0
2009-03-04 12:50:00,34.03,34.1,34.02,34.09,4800.0,28.539,28.5978,28.5307,28.5894,4800.0
2009-03-04 12:55:00,34.07,34.07,34.0,34.07,6900.0,28.5726,28.5726,28.5139,28.5726,6900.0
2009-03-04 13:00:00,34.07,34.09,34.03,34.04,15500.0,28.5726,28.5894,28.539,28.5474,15500.0
2009-03-04 13:05:00,34.02,34.02,33.96,34.02,7300.0,28.5307,28.5307,28.4803,28.5307,7300.0
2009-03-04 13:10:00,34.03,34.1,34.03,34.03,5100.0,28.539,28.5978,28.539,28.539,5100.0
2009-03-04 13:15:00,34.09,34.13,34.01,34.12,21500.0,28.5894,28.6229,28.5223,28.6145,21500.0
2009-03-04 13:20:00,34.11,34.11,34.09,34.11,700.0,28.6061,28.6061,28.5894,28.6061,700.0
2009-03-04 13:25:00,34.12,34.19,34.11,34.11,14000.0,28.6145,28.6732,28.6061,28.6061,14000.0
2009-03-04 13:30:00,34.12,34.25,34.12,34.14,40300.0,28.6145,28.7236,28.6145,28.6313,40300.0
2009-03-04 13:35:00,34.13,34.18,34.07,34.08,32800.0,28.6229,28.6648,28.5726,28.581,32800.0
2009-03-04 13:40:00,34.08,34.13,34.07,34.1,8400.0,28.581,28.6229,28.5726,28.5978,8400.0
2009-03-04 13:45:00,34.12,34.23,34.12,34.21,36800.0,28.6145,28.7068,28.6145,28.69,36800.0
2009-03-04 13:50:00,34.23,34.23,34.16,34.16,6400.0,28.7068,28.7068,28.6481,28.6481,6400.0
2009-03-04 13:55:00,34.16,34.19,34.11,34.11,2700.0,28.6481,28.6732,28.6061,28.6061,2700.0
2009-03-04 14:00:00,34.11,34.22,34.06,34.19,16100.0,28.6061,28.6984,28.5642,28.6732,16100.0
2009-03-04 14:05:00,34.2,34.31,34.18,34.31,9800.0,28.6816,28.7739,28.6648,28.7739,9800.0
2009-03-04 14:10:00,34.31,34.31,34.25,34.25,13900.0,28.7739,28.7739,28.7236,28.7236,13900.0
2009-03-04 14:15:00,34.24,34.38,34.24,34.33,14500.0,28.7152,28.8326,28.7152,28.7906,14500.0
2009-03-04 14:20:00,34.34,34.34,34.27,34.3,18200.0,28.799,28.799,28.7403,28.7655,18200.0
2009-03-04 14:25:00,34.29,34.31,34.22,34.27,20700.0,28.7571,28.7739,28.6984,28.7403,20700.0
2009-03-04 14:30:00,34.26,34.28,34.21,34.27,30700.0,28.7319,28.7487,28.69,28.7403,30700.0
2009-03-04 14:35:00,34.29,34.44,34.23,34.39,23000.0,28.7571,28.8829,28.7068,28.841,23000.0
2009-03-04 14:40:00,34.38,34.44,34.36,34.44,17000.0,28.8326,28.8829,28.8158,28.8829,17000.0
2009-03-04 14:45:00,34.5,34.53,34.46,34.5,10600.0,28.9332,28.9584,28.8997,28.9332,10600.0
2009-03-04 14:50:00,34.53,34.59,34.53,34.56,6000.0,28.9584,29.0087,28.9584,28.9835,6000.0
2009-03-04 14:55:00,34.54,34.61,34.48,34.58,26500.0,28.9668,29.0255,28.9164,29.0003,26500.0
2009-03-04 15:00:00,34.58,34.62,34.54,34.54,12500.0,29.0003,29.0338,28.9668,28.9668,12500.0
2009-03-04 15:05:00,34.55,34.57,34.51,34.56,9700.0,28.9751,28.9919,28.9416,28.9835,9700.0
2009-03-04 15:10:00,34.57,34.69,34.56,34.65,13200.0,28.9919,29.0926,28.9835,29.059,13200.0
2009-03-04 15:15:00,34.65,34.71,34.65,34.67,22600.0,29.059,29.1093,29.059,29.0758,22600.0
2009-03-04 15:20:00,34.68,34.7,34.58,34.63,37700.0,29.0842,29.1009,29.0003,29.0422,37700.0
2009-03-04 15:25:00,34.6,34.72,34.6,34.72,15400.0,29.0171,29.1177,29.0171,29.1177,15400.0
2009-03-04 15:30:00,34.72,34.72,34.63,34.65,21500.0,29.1177,29.1177,29.0422,29.059,21500.0
2009-03-04 15:35:00,34.64,34.66,34.5,34.54,22200.0,29.0506,29.0674,28.9332,28.9668,22200.0
2009-03-04 15:40:00,34.55,34.55,34.48,34.54,13000.0,28.9751,28.9751,28.9164,28.9668,13000.0
2009-03-04 15:45:00,34.55,34.55,34.41,34.42,12700.0,28.9751,28.9751,28.8577,28.8661,12700.0
2009-03-04 15:50:00,34.41,34.44,34.27,34.29,17400.0,28.8577,28.8829,28.7403,28.7571,17400.0
2009-03-04 15:55:00,34.29,34.33,34.16,34.2,16200.0,28.7571,28.7906,28.6481,28.6816,16200.0
2009-03-05 09:30:00,33.66,33.66,33.5,33.61,26200.0,28.2288,28.2288,28.0946,28.1868,26200.0
2009-03-05 09:35:00,33.65,33.81,33.61,33.8,9900.0,28.2204,28.3545,28.1868,28.3462,9900.0
2009-03-05 09:40:00,33.82,33.85,33.79,33.8,4500.0,28.3629,28.3881,28.3378,28.3462,4500.0
2009-03-05 09:45:00,33.83,33.91,33.8,33.85,6800.0,28.3713,28.4384,28.3462,28.3881,6800.0
2009-03-05 09:50:00,33.82,33.85,33.77,33.8,6100.0,28.3629,28.3881,28.321,28.3462,6100.0
2009-03-05 09:55:00,33.82,33.88,33.78,33.81,9400.0,28.3629,28.4133,28.3294,28.3545,9400.0
2009-03-05 10:00:00,33.82,33.94,33.77,33.91,11300.0,28.3629,28.4636,28.321,28.4384,11300.0
2009-03-05 10:05:00,33.91,33.93,33.82,33.9,4400.0,28.4384,28.4552,28.3629,28.43,4400.0
2009-03-05 10:10:00,33.8,33.8,33.64,33.65,23500.0,28.3462,28.3462,28.212,28.2204,23500.0
2009-03-05 10:15:00,33.64,33.71,33.63,33.69,23100.0,28.212,28.2707,28.2036,28.2539,23100.0
2009-03-05 10:20:00,33.67,33.7,33.59,33.62,8100.0,28.2371,28.2623,28.17,28.1952,8100.0
2009-03-05 10:25:00,33.63,33.69,33.62,33.67,7700.0,28.2036,28.2539,28.1952,28.2371,7700.0
2009-03-05 10:30:00,33.66,33.73,33.62,33.73,12800.0,28.2288,28.2875,28.1952,28.2875,12800.0
2009-03-05 10:35:00,33.71,33.75,33.63,33.69,12100.0,28.2707,28.3042,28.2036,28.2539,12100.0
2009-03-05 10:40:00,33.68,33.78,33.68,33.73,8200.0,28.2455,28.3294,28.2455,28.2875,8200.0
2009-03-05 10:45:00,33.69,33.69,33.55,33.6,15000.0,28.2539,28.2539,28.1365,28.1784,15000.0
2009-03-05 10:50:00,33.58,33.62,33.54,33.6,7900.0,28.1617,28.1952,28.1281,28.1784,7900.0
2009-03-05 10:55:00,33.61,33.62,33.47,33.49,6600.0,28.1868,28.1952,28.0694,28.0862,6600.0
2009-03-05 11:00:00,33.48,33.56,33.47,33.53,7400.0,28.0778,28.1449,28.0694,28.1197,7400.0
2009-03-05 11:05:00,33.53,33.54,33.5,33.51,4700.0,28.1197,28.1281,28.0946,28.103,4700.0
2009-03-05 11:10:00,33.51,33.55,33.48,33.48,9800.0,28.103,28.1365,28.0778,28.0778,9800.0
2009-03-05 11:15:00,33.45,33.45,33.28,33.3,16500.0,28.0526,28.0526,27.9101,27.9268,16500.0
2009-03-05 11:20:00,33.27,33.33,33.2,33.25,67300.0,27.9017,27.952,27.843,27.8849,67300.0
2009-03-05 11:25:00,33.25,33.28,33.2,33.22,32600.0,27.8849,27.9101,27.843,27.8597,32600.0
2009-03-05 11:30:00,33.23,33.26,33.18,33.26,10100.0,27.8681,27.8933,27.8262,27.8933,10100.0
2009-03-05 11:35:00,33.26,33.3,33.25,33.3,7900.0,27.8933,27.9268,27.8849,27.9268,7900.0
2009-03-05 11:40:00,33.29,33.31,33.26,33.3,1800.0,27.9185,27.9352,27.8933,27.9268,1800.0
2009-03-05 11:45:00,33.33,33.35,33.29,33.31,23400.0,27.952,27.9688,27.9185,27.9352,23400.0
2009-03-05 11:50:00,33.3,33.31,33.18,33.18,6700.0,27.9268,27.9352,27.8262,27.8262,6700.0
2009-03-05 11:55:00,33.18,33.23,33.15,33.23,9000.0,27.8262,27.8681,27.801,27.8681,9000.0
2009-03-05 12:00:00,33.22,33.28,33.11,33.17,26600.0,27.8597,27.9101,27.7675,27.8178,26600.0
2009-03-05 12:05:00,33.16,33.21,33.14,33.16,11700.0,27.8094,27.8514,27.7927,27.8094,11700.0
2009-03-05 12:10:00,33.14,33.14,33.1,33.13,3400.0,27.7927,27.7927,27.7591,27.7843,3400.0
2009-03-05 12:15:00,33.11,33.19,33.11,33.18,5300.0,27.7675,27.8346,27.7675,27.8262,5300.0
2009-03-05 12:20:00,33.19,33.26,33.18,33.23,3700.0,27.8346,27.8933,27.8262,27.8681,3700.0
2009-03-05 12:25:00,33.23,33.3,33.23,33.3,3400.0,27.8681,27.9268,27.8681,27.9268,3400.0
2009-03-05 12:30:00,33.31,33.32,33.27,33.32,6200.0,27.9352,27.9436,27.9017,27.9436,6200.0
2009-03-05 12:35:00,33.3,33.31,33.26,33.29,15000.0,27.9268,27.9352,27.8933,27.9185,15000.0
2009-03-05 12:40:00,33.31,33.35,33.28,33.32,8800.0,27.9352,27.9688,27.9101,27.9436,8800.0
2009-03-05 12:45:00,33.32,33.32,33.18,33.18,6300.0,27.9436,27.9436,27.8262,27.8262,6300.0
2009-03-05 12:50:00,33.2,33.23,33.2,33.22,9400.0,27.843,27.8681,27.843,27.8597,9400.0
2009-03-05 12:55:00,33.22,33.22,33.13,33.17,23000.0,27.8597,27.8597,27.7843,27.8178,23000.0
2009-03-05 13:00:00,33.18,33.19,33.13,33.16,18100.0,27.8262,27.8346,27.7843,27.8094,18100.0
2009-03-05 13:05:00,33.16,33.31,33.16,33.31,8000.0,27.8094,27.9352,27.8094,27.9352,8000.0
2009-03-05 13:10:00,33.31,33.42,33.31,33.38,8400.0,27.9352,28.0275,27.9352,27.9939,8400.0
2009-03-05 13:15:00,33.38,33.44,33.35,33.44,20200.0,27.9939,28.0442,27.9688,28.0442,20200.0
2009-03-05 13:20:00,33.39,33.39,33.27,33.27,5900.0,28.0023,28.0023,27.9017,27.9017,5900.0
2009-03-05 13:25:00,33.29,33.3,33.24,33.3,3200.0,27.9185,27.9268,27.8765,27.9268,3200.0
2009-03-05 13:30:00,33.33,33.33,33.18,33.24,22800.0,27.952,27.952,27.8262,27.8765,22800.0
2009-03-05 13:35:00,33.22,33.24,33.2,33.24,4900.0,27.8597,27.8765,27.843,27.8765,4900.0
2009-03-05 13:40:00,33.25,33.31,33.12,33.13,8600.0,27.8849,27.9352,27.7759,27.7843,8600.0
2009-03-05 13:45:00,33.12,33.2,33.12,33.13,4100.0,27.7759,27.843,27.7759,27.7843,4100.0
2009-03-05 13:50:00,33.14,33.18,33.08,33.16,3000.0,27.7927,27.8262,27.7423,27.8094,3000.0
2009-03-05 13:55:00,33.18,33.25,33.13,33.21,15800.0,27.8262,27.8849,27.7843,27.8514,15800.0
2009-03-05 14:00:00,33.18,33.2,33.12,33.16,15700.0,27.8262,27.843,27.7759,27.8094,15700.0
2009-03-05 14:05:00,33.16,33.16,33.09,33.13,19800.0,27.8094,27.8094,27.7507,27.7843,19800.0
2009-03-05 14:10:00,33.13,33.13,33.03,33.07,42400.0,27.7843,27.7843,27.7004,27.734,42400.0
2009-03-05 14:15:00,33.06,33.16,33.05,33.15,11700.0,27.7256,27.8094,27.7172,27.801,11700.0
2009-03-05 14:20:00,33.13,33.13,32.96,32.97,18700.0,27.7843,27.7843,27.6417,27.6501,18700.0
2009-03-05 14:25:00,32.95,33.07,32.95,33.04,17100.0,27.6333,27.734,27.6333,27.7088,17100.0
2009-03-05 14:30:00,33.02,33.1,32.99,33.1,11900.0,27.692,27.7591,27.6669,27.7591,11900.0
2009-03-05 14:35:00,33.12,33.18,33.07,33.13,14500.0,27.7759,27.8262,27.734,27.7843,14500.0
2009-03-05 14:40:00,33.12,33.12,33.04,33.07,8700.0,27.7759,27.7759,27.7088,27.734,8700.0
2009-03-05 14:45:00,33.06,33.16,33.04,33.07,17200.0,27.7256,27.8094,27.7088,27.734,17200.0
2009-03-05 14:50:00,33.08,33.1,33.04,33.04,6700.0,27.7423,27.7591,27.7088,27.7088,6700.0
2009-03-05 14:55:00,33.07,33.09,32.96,33.01,21900.0,27.734,27.7507,27.6417,27.6836,21900.0
2009-03-05 15:00:00,32.99,33.08,32.99,33.05,9900.0,27.6669,27.7423,27.6669,27.7172,9900.0
2009-03-05 15:05:00,33.06,33.18,33.02,33.12,14400.0,27.7256,27.8262,27.692,27.7759,14400.0
2009-03-05 15:10:00,33.15,33.27,33.14,33.26,10900.0,27.801,27.9017,27.7927,27.8933,10900.0
2009-03-05 15:15:00,33.27,33.33,33.15,33.16,13600.0,27.9017,27.952,27.801,27.8094,13600.0
2009-03-05 15:20:00,33.17,33.26,33.14,33.16,16700.0,27.8178,27.8933,27.7927,27.8094,16700.0
2009-03-05 15:25:00,33.15,33.16,33.07,33.08,30300.0,27.801,27.8094,27.734,27.7423,30300.0
2009-03-05 15:30:00,33.11,33.12,32.96,32.97,12400.0,27.7675,27.7759,27.6417,27.6501,12400.0
2009-03-05 15:35:00,32.94,32.96,32.84,32.87,19900.0,27.6249,27.6417,27.5411,27.5662,19900.0
2009-03-05 15:40:00,32.86,32.94,32.81,32.9,26000.0,27.5578,27.6249,27.5159,27.5914,26000.0
2009-03-05 15:45:00,32.9,33.09,32.89,33.09,21900.0,27.5914,27.7507,27.583,27.7507,21900.0
2009-03-05 15:50:00,33.06,33.06,32.97,33.04,20100.0,27.7256,27.7256,27.6501,27.7088,20100.0
2009-03-05 15:55:00,33.05,33.1,32.98,33.09,33100.0,27.7172,27.7591,27.6585,27.7507,33100.0
2009-03-06 09:30:00,33.23,33.34,33.16,33.16,9900.0,27.8681,27.9604,27.8094,27.8094,9900.0
2009-03-06 09:35:00,33.09,33.25,33.08,33.23,23100.0,27.7507,27.8849,27.7423,27.8681,23100.0
2009-03-06 09:40:00,33.16,33.59,33.16,33.58,17500.0,27.8094,28.17,27.8094,28.1617,17500.0
2009-03-06 09:45:00,33.61,33.61,33.5,33.5,6000.0,28.1868,28.1868,28.0946,28.0946,6000.0
2009-03-06 09:50:00,33.48,33.49,33.31,33.31,12400.0,28.0778,28.0862,27.9352,27.9352,12400.0
2009-03-06 09:55:00,33.3,33.36,33.18,33.18,11600.0,27.9268,27.9772,27.8262,27.8262,11600.0
2009-03-06 10:00:00,33.19,33.27,33.08,33.1,12500.0,27.8346,27.9017,27.7423,27.7591,12500.0
2009-03-06 10:05:00,33.04,33.15,33.01,33.08,3600.0,27.7088,27.801,27.6836,27.7423,3600.0
2009-03-06 10:10:00,33.07,33.13,32.97,33.0,8100.0,27.734,27.7843,27.6501,27.6752,8100.0
2009-03-06 10:15:00,32.93,32.96,32.82,32.87,4300.0,27.6165,27.6417,27.5243,27.5662,4300.0
2009-03-06 10:20:00,32.88,32.92,32.83,32.92,6000.0,27.5746,27.6082,27.5327,27.6082,6000.0
2009-03-06 10:25:00,32.88,32.99,32.88,32.98,5100.0,27.5746,27.6669,27.5746,27.6585,5100.0
2009-03-06 10:30:00,32.95,32.98,32.82,32.82,4400.0,27.6333,27.6585,27.5243,27.5243,4400.0
2009-03-06 10:35:00,32.84,32.84,32.75,32.79,15700.0,27.5411,27.5411,27.4656,27.4991,15700.0
2009-03-06 10:40:00,32.81,32.91,32.81,32.88,12200.0,27.5159,27.5998,27.5159,27.5746,12200.0
2009-03-06 10:45:00,32.87,32.9,32.69,32.75,13000.0,27.5662,27.5914,27.4153,27.4656,13000.0
2009-03-06 10:50:00,32.68,32.7,32.58,32.62,20300.0,27.4069,27.4237,27.323,27.3566,20300.0
2009-03-06 10:55:00,32.61,32.69,32.51,32.57,19000.0,27.3482,27.4153,27.2643,27.3146,19000.0
2009-03-06 11:00:00,32.58,32.6,32.46,32.6,22600.0,27.323,27.3398,27.2224,27.3398,22600.0
2009-03-06 11:05:00,32.6,32.6,32.53,32.57,12400.0,27.3398,27.3398,27.2811,27.3146,12400.0
2009-03-06 11:10:00,32.57,32.69,32.57,32.66,5500.0,27.3146,27.4153,27.3146,27.3901,5500.0
2009-03-06 11:15:00,32.68,32.71,32.62,32.63,6100.0,27.4069,27.432,27.3566,27.3649,6100.0
2009-03-06 11:20:00,32.67,32.67,32.56,32.56,11000.0,27.3985,27.3985,27.3062,27.3062,11000.0
2009-03-06 11:25:00,32.57,32.61,32.53,32.61,26800.0,27.3146,27.3482,27.2811,27.3482,26800.0
2009-03-06 11:30:00,32.61,32.77,32.61,32.74,8500.0,27.3482,27.4824,27.3482,27.4572,8500.0
2009-03-06 11:35:00,32.75,32.77,32.66,32.66,11100.0,27.4656,27.4824,27.3901,27.3901,11100.0
2009-03-06 11:40:00,32.67,32.68,32.57,32.58,6100.0,27.3985,27.4069,27.3146,27.323,6100.0
2009-03-06 11:45:00,32.6,32.64,32.56,32.63,4800.0,27.3398,27.3733,27.3062,27.3649,4800.0
2009-03-06 11:50:00,32.67,32.7,32.64,32.69,11000.0,27.3985,27.4237,27.3733,27.4153,11000.0
2009-03-06 11:55:00,32.71,32.76,32.68,32.69,23800.0,27.432,27.474,27.4069,27.4153,23800.0
2009-03-06 12:00:00,32.68,32.79,32.67,32.78,15900.0,27.4069,27.4991,27.3985,27.4907,15900.0
2009-03-06 12:05:00,32.78,32.88,32.78,32.88,4000.0,27.4907,27.5746,27.4907,27.5746,4000.0
2009-03-06 12:10:00,32.86,32.88,32.8,32.85,8300.0,27.5578,27.5746,27.5075,27.5494,8300.0
2009-03-06 12:15:00,32.84,32.93,32.8,32.83,6800.0,27.5411,27.6165,27.5075,27.5327,6800.0
2009-03-06 12:20:00,32.83,32.87,32.78,32.78,6100.0,27.5327,27.5662,27.4907,27.4907,6100.0
2009-03-06 12:25:00,32.74,32.75,32.71,32.72,4500.0,27.4572,27.4656,27.432,27.4404,4500.0
2009-03-06 12:30:00,32.72,32.76,32.68,32.72,3700.0,27.4404,27.474,27.4069,27.4404,3700.0
2009-03-06 12:35:00,32.71,32.71,32.64,32.68,9500.0,27.432,27.432,27.3733,27.4069,9500.0
2009-03-06 12:40:00,32.68,32.68,32.55,32.6,6400.0,27.4069,27.4069,27.2979,27.3398,6400.0
2009-03-06 12:45:00,32.58,32.58,32.48,32.5,11600.0,27.323,27.323,27.2392,27.2559,11600.0
2009-03-06 12:50:00,32.51,32.57,32.51,32.54,11700.0,27.2643,27.3146,27.2643,27.2895,11700.0
2009-03-06 12:55:00,32.53,32.67,32.52,32.66,12600.0,27.2811,27.3985,27.2727,27.3901,12600.0
2009-03-06 13:00:00,32.62,32.66,32.59,32.6,4200.0,27.3566,27.3901,27.3314,27.3398,4200.0
2009-03-06 13:05:00,32.62,32.62,32.56,32.57,7300.0,27.3566,27.3566,27.3062,27.3146,7300.0
2009-03-06 13:10:00,32.59,32.64,32.52,32.53,9000.0,27.3314,27.3733,27.2727,27.2811,9000.0
2009-03-06 13:15:00,32.54,32.55,32.48,32.52,11500.0,27.2895,27.2979,27.2392,27.2727,11500.0
2009-03-06 13:20:00,32.5,32.52,32.45,32.46,18400.0,27.2559,27.2727,27.214,27.2224,18400.0
2009-03-06 13:25:00,32.46,32.56,32.45,32.51,17700.0,27.2224,27.3062,27.214,27.2643,17700.0
2009-03-06 13:30:00,32.51,32.54,32.4,32.45,15500.0,27.2643,27.2895,27.1721,27.214,15500.0
2009-03-06 13:35:00,32.45,32.51,32.41,32.44,12600.0,27.214,27.2643,27.1804,27.2056,12600.0
2009-03-06 13:40:00,32.45,32.45,32.36,32.39,39000.0,27.214,27.214,27.1385,27.1637,39000.0
2009-03-06 13:45:00,32.38,32.49,32.37,32.45,22200.0,27.1553,27.2475,27.1469,27.214,22200.0
2009-03-06 13:50:00,32.47,32.49,32.38,32.49,32100.0,27.2308,27.2475,27.1553,27.2475,32100.0
2009-03-06 13:55:00,32.47,32.5,32.45,32.49,8100.0,27.2308,27.2559,27.214,27.2475,8100.0
2009-03-06 14:00:00,32.5,32.64,32.5,32.54,19000.0,27.2559,27.3733,27.2559,27.2895,19000.0
2009-03-06 14:05:00,32.54,32.64,32.5,32.63,27700.0,27.2895,27.3733,27.2559,27.3649,27700.0
2009-03-06 14:10:00,32.62,32.63,32.52,32.59,26200.0,27.3566,27.3649,27.2727,27.3314,26200.0
2009-03-06 14:15:00,32.58,32.58,32.43,32.45,10600.0,27.323,27.323,27.1972,27.214,10600.0
2009-03-06 14:20:00,32.46,32.48,32.42,32.42,16600.0,27.2224,27.2392,27.1888,27.1888,16600.0
2009-03-06 14:25:00,32.42,32.6,32.4,32.59,35900.0,27.1888,27.3398,27.1721,27.3314,35900.0
2009-03-06 14:30:00,32.59,32.61,32.45,32.51,29400.0,27.3314,27.3482,27.214,27.2643,29400.0
2009-03-06 14:35:00,32.5,32.58,32.44,32.54,8700.0,27.2559,27.323,27.2056,27.2895,8700.0
2009-03-06 14:40:00,32.52,32.52,32.33,32.37,17300.0,27.2727,27.2727,27.1134,27.1469,17300.0
2009-03-06 14:45:00,32.38,32.45,32.36,32.38,12300.0,27.1553,27.214,27.1385,27.1553,12300.0
2009-03-06 14:50:00,32.38,32.39,32.32,32.33,18700.0,27.1553,27.1637,27.105,27.1134,18700.0
2009-03-06 14:55:00,32.33,32.35,32.27,32.3,25000.0,27.1134,27.1301,27.063,27.0882,25000.0
2009-03-06 15:00:00,32.32,32.35,32.25,32.31,24200.0,27.105,27.1301,27.0463,27.0966,24200.0
2009-03-06 15:05:00,32.31,32.31,32.22,32.27,17800.0,27.0966,27.0966,27.0211,27.063,17800.0
2009-03-06 15:10:00,32.28,32.34,32.26,32.28,35600.0,27.0714,27.1217,27.0546,27.0714,35600.0
2009-03-06 15:15:00,32.27,32.42,32.27,32.38,58200.0,27.063,27.1888,27.063,27.1553,58200.0
2009-03-06 15:20:00,32.34,32.35,32.24,32.26,18100.0,27.1217,27.1301,27.0379,27.0546,18100.0
2009-03-06 15:25:00,32.23,32.32,32.21,32.28,45200.0,27.0295,27.105,27.0127,27.0714,45200.0
2009-03-06 15:30:00,32.28,32.5,32.27,32.5,28200.0,27.0714,27.2559,27.063,27.2559,28200.0
2009-03-06 15:35:00,32.49,32.51,32.42,32.42,43200.0,27.2475,27.2643,27.1888,27.1888,43200.0
2009-03-06 15:40:00,32.43,32.72,32.43,32.69,21300.0,27.1972,27.4404,27.1972,27.4153,21300.0
2009-03-06 15:45:00,32.69,32.86,32.63,32.7,66800.0,27.4153,27.5578,27.3649,27.4237,66800.0
2009-03-06 15:50:00,32.68,32.89,32.68,32.87,30000.0,27.4069,27.583,27.4069,27.5662,30000.0
2009-03-06 15:55:00,32.88,33.0,32.88,33.0,49500.0,27.5746,27.6752,27.5746,27.6752,49500.0
2009-03-09 09:30:00,32.65,32.84,32.54,32.83,40300.0,27.3817,27.5411,27.2895,27.5327,40300.0
2009-03-09 09:35:00,32.87,32.96,32.82,32.96,3700.0,27.5662,27.6417,27.5243,27.6417,3700.0
2009-03-09 09:40:00,32.93,33.03,32.93,32.99,4800.0,27.6165,27.7004,27.6165,27.6669,4800.0
2009-03-09 09:45:00,33.0,33.17,32.94,33.17,6400.0,27.6752,27.8178,27.6249,27.8178,6400.0
2009-03-09 09:50:00,33.17,33.28,33.15,33.16,71700.0,27.8178,27.9101,27.801,27.8094,71700.0
2009-03-09 09:55:00,33.19,33.2,33.01,33.01,13100.0,27.8346,27.843,27.6836,27.6836,13100.0
2009-03-09 10:00:00,33.01,33.14,32.98,33.14,5600.0,27.6836,27.7927,27.6585,27.7927,5600.0
2009-03-09 10:05:00,33.16,33.32,33.16,33.3,7600.0,27.8094,27.9436,27.8094,27.9268,7600.0
2009-03-09 10:10:00,33.23,33.41,33.23,33.36,14800.0,27.8681,28.0191,27.8681,27.9772,14800.0
2009-03-09 10:15:00,33.32,33.41,33.32,33.33,20200.0,27.9436,28.0191,27.9436,27.952,20200.0
2009-03-09 10:20:00,33.34,33.34,33.24,33.25,12600.0,27.9604,27.9604,27.8765,27.8849,12600.0
2009-03-09 10:25:00,33.26,33.26,33.17,33.17,8900.0,27.8933,27.8933,27.8178,27.8178,8900.0
2009-03-09 10:30:00,33.18,33.31,33.13,33.15,63400.0,27.8262,27.9352,27.7843,27.801,63400.0
2009-03-09 10:35:00,33.11,33.12,32.98,33.01,13700.0,27.7675,27.7759,27.6585,27.6836,13700.0
2009-03-09 10:40:00,33.04,33.16,33.02,33.16,5900.0,27.7088,27.8094,27.692,27.8094,5900.0
2009-03-09 10:45:00,33.19,33.19,33.07,33.12,5500.0,27.8346,27.8346,27.734,27.7759,5500.0
2009-03-09 10:50:00,33.02,33.14,33.02,33.11,4700.0,27.692,27.7927,27.692,27.7675,4700.0
2009-03-09 10:55:00,33.09,33.1,32.92,32.95,9200.0,27.7507,27.7591,27.6082,27.6333,9200.0
2009-03-09 11:00:00,32.92,33.06,32.92,32.95,35200.0,27.6082,27.7256,27.6082,27.6333,35200.0
2009-03-09 11:05:00,32.98,32.98,32.86,32.87,5000.0,27.6585,27.6585,27.5578,27.5662,5000.0
2009-03-09 11:10:00,32.89,32.98,32.88,32.97,4700.0,27.583,27.6585,27.5746,27.6501,4700.0
2009-03-09 11:15:00,32.99,32.99,32.9,32.9,900.0,27.6669,27.6669,27.5914,27.5914,900.0
2009-03-09 11:20:00,32.86,32.94,32.85,32.94,8800.0,27.5578,27.6249,27.5494,27.6249,8800.0
2009-03-09 11:25:00,32.92,33.03,32.9,32.99,3800.0,27.6082,27.7004,27.5914,27.6669,3800.0
2009-03-09 11:30:00,32.97,33.05,32.93,32.97,8000.0,27.6501,27.7172,27.6165,27.6501,8000.0
2009-03-09 11:35:00,32.98,33.04,32.93,33.02,5200.0,27.6585,27.7088,27.6165,27.692,5200.0
2009-03-09 11:40:00,32.99,32.99,32.9,32.97,4400.0,27.6669,27.6669,27.5914,27.6501,4400.0
2009-03-09 11:45:00,32.99,33.03,32.94,32.99,18000.0,27.6669,27.7004,27.6249,27.6669,18000.0
2009-03-09 11:50:00,33.0,33.02,32.88,32.88,22300.0,27.6752,27.692,27.5746,27.5746,22300.0
2009-03-09 11:55:00,32.89,32.91,32.79,32.89,4700.0,27.583,27.5998,27.4991,27.583,4700.0
2009-03-09 12:00:00,32.88,32.93,32.85,32.89,7800.0,27.5746,27.6165,27.5494,27.583,7800.0
2009-03-09 12:05:00,32.89,32.91,32.86,32.87,4000.0,27.583,27.5998,27.5578,27.5662,4000.0
2009-03-09 12:10:00,32.89,33.03,32.89,33.0,6200.0,27.583,27.7004,27.583,27.6752,6200.0
2009-03-09 12:15:00,32.99,33.02,32.97,33.02,8000.0,27.6669,27.692,27.6501,27.692,8000.0
2009-03-09 12:20:00,33.04,33.07,33.0,33.07,6100.0,27.7088,27.734,27.6752,27.734,6100.0
2009-03-09 12:25:00,33.03,33.03,32.95,32.95,5900.0,27.7004,27.7004,27.6333,27.6333,5900.0
2009-03-09 12:30:00,32.94,32.97,32.93,32.93,2200.0,27.6249,27.6501,27.6165,27.6165,2200.0
2009-03-09 12:35:00,32.94,32.95,32.79,32.79,6100.0,27.6249,27.6333,27.4991,27.4991,6100.0
2009-03-09 12:40:00,32.77,32.83,32.77,32.8,8300.0,27.4824,27.5327,27.4824,27.5075,8300.0
2009-03-09 12:45:00,32.82,32.84,32.79,32.81,2400.0,27.5243,27.5411,27.4991,27.5159,2400.0
2009-03-09 12:50:00,32.81,32.84,32.8,32.81,4100.0,27.5159,27.5411,27.5075,27.5159,4100.0
2009-03-09 12:55:00,32.79,32.84,32.79,32.81,5100.0,27.4991,27.5411,27.4991,27.5159,5100.0
2009-03-09 13:00:00,32.8,32.8,32.72,32.73,15600.0,27.5075,27.5075,27.4404,27.4488,15600.0
2009-03-09 13:05:00,32.69,32.7,32.58,32.59,7300.0,27.4153,27.4237,27.323,27.3314,7300.0
2009-03-09 13:10:00,32.59,32.59,32.55,32.58,4300.0,27.3314,27.3314,27.2979,27.323,4300.0
2009-03-09 13:15:00,32.54,32.62,32.54,32.6,7000.0,27.2895,27.3566,27.2895,27.3398,7000.0
2009-03-09 13:20:00,32.59,32.62,32.53,32.54,8300.0,27.3314,27.3566,27.2811,27.2895,8300.0
2009-03-09 13:25:00,32.5,32.61,32.5,32.58,9200.0,27.2559,27.3482,27.2559,27.323,9200.0
2009-03-09 13:30:00,32.56,32.64,32.55,32.64,5200.0,27.3062,27.3733,27.2979,27.3733,5200.0
2009-03-09 13:35:00,32.64,32.65,32.57,32.57,3300.0,27.3733,27.3817,27.3146,27.3146,3300.0
2009-03-09 13:40:00,32.57,32.66,32.57,32.64,2700.0,27.3146,27.3901,27.3146,27.3733,2700.0
2009-03-09 13:45:00,32.63,32.68,32.6,32.68,29700.0,27.3649,27.4069,27.3398,27.4069,29700.0
2009-03-09 13:50:00,32.7,32.73,32.68,32.68,4300.0,27.4237,27.4488,27.4069,27.4069,4300.0
2009-03-09 13:55:00,32.66,32.72,32.6,32.64,9200.0,27.3901,27.4404,27.3398,27.3733,9200.0
2009-03-09 14:00:00,32.65,32.82,32.6,32.79,14800.0,27.3817,27.5243,27.3398,27.4991,14800.0
2009-03-09 14:05:00,32.78,32.82,32.77,32.78,6500.0,27.4907,27.5243,27.4824,27.4907,6500.0
2009-03-09 14:10:00,32.81,32.81,32.69,32.72,9700.0,27.5159,27.5159,27.4153,27.4404,9700.0
2009-03-09 14:15:00,32.72,32.76,32.69,32.73,10100.0,27.4404,27.474,27.4153,27.4488,10100.0
2009-03-09 14:20:00,32.72,32.75,32.6,32.62,4700.0,27.4404,27.4656,27.3398,27.3566,4700.0
2009-03-09 14:25:00,32.61,32.68,32.59,32.68,5200.0,27.3482,27.4069,27.3314,27.4069,5200.0
2009-03-09 14:30:00,32.66,32.66,32.55,32.6,8200.0,27.3901,27.3901,27.2979,27.3398,8200.0
2009-03-09 14:35:00,32.6,32.62,32.52,32.6,8800.0,27.3398,27.3566,27.2727,27.3398,8800.0
2009-03-09 14:40:00,32.61,32.65,32.55,32.57,12500.0,27.3482,27.3817,27.2979,27.3146,12500.0
2009-03-09 14:45:00,32.57,32.72,32.53,32.69,6400.0,27.3146,27.4404,27.2811,27.4153,6400.0
2009-03-09 14:50:00,32.69,32.75,32.65,32.65,6100.0,27.4153,27.4656,27.3817,27.3817,6100.0
2009-03-09 14:55:00,32.68,32.7,32.57,32.62,11500.0,27.4069,27.4237,27.3146,27.3566,11500.0
2009-03-09 15:00:00,32.61,32.7,32.61,32.66,14400.0,27.3482,27.4237,27.3482,27.3901,14400.0
2009-03-09 15:05:00,32.63,32.63,32.52,32.57,9600.0,27.3649,27.3649,27.2727,27.3146,9600.0
2009-03-09 15:10:00,32.56,32.56,32.42,32.45,11200.0,27.3062,27.3062,27.1888,27.214,11200.0
2009-03-09 15:15:00,32.44,32.45,32.35,32.4,7800.0,27.2056,27.214,27.1301,27.1721,7800.0
2009-03-09 15:20:00,32.42,32.44,32.39,32.42,19600.0,27.1888,27.2056,27.1637,27.1888,19600.0
2009-03-09 15:25:00,32.43,32.51,32.39,32.49,9700.0,27.1972,27.2643,27.1637,27.2475,9700.0
2009-03-09 15:30:00,32.49,32.58,32.44,32.51,18700.0,27.2475,27.323,27.2056,27.2643,18700.0
2009-03-09 15:35:00,32.52,32.59,32.42,32.44,29500.0,27.2727,27.3314,27.1888,27.2056,29500.0
2009-03-09 15:40:00,32.42,32.47,32.4,32.44,17100.0,27.1888,27.2308,27.1721,27.2056,17100.0
2009-03-09 15:45:00,32.45,32.45,32.36,32.37,20900.0,27.214,27.214,27.1385,27.1469,20900.0
2009-03-09 15:50:00,32.37,32.5,32.35,32.45,21500.0,27.1469,27.2559,27.1301,27.214,21500.0
2009-03-09 15:55:00,32.46,32.54,32.46,32.47,38100.0,27.2224,27.2895,27.2224,27.2308,38100.0
2009-03-10 09:30:00,33.07,33.13,32.96,33.06,20800.0,27.734,27.7843,27.6417,27.7256,20800.0
2009-03-10 09:35:00,33.08,33.23,33.06,33.22,10000.0,27.7423,27.8681,27.7256,27.8597,10000.0
2009-03-10 09:40:00,33.2,33.38,33.19,33.35,16200.0,27.843,27.9939,27.8346,27.9688,16200.0
2009-03-10 09:45:00,33.37,33.43,33.36,33.43,17100.0,27.9855,28.0359,27.9772,28.0359,17100.0
2009-03-10 09:50:00,33.42,33.58,33.39,33.5,13000.0,28.0275,28.1617,28.0023,28.0946,13000.0
2009-03-10 09:55:00,33.51,33.54,33.43,33.44,5600.0,28.103,28.1281,28.0359,28.0442,5600.0
2009-03-10 10:00:00,33.44,33.56,33.44,33.49,10400.0,28.0442,28.1449,28.0442,28.0862,10400.0
2009-03-10 10:05:00,33.48,33.61,33.47,33.6,9600.0,28.0778,28.1868,28.0694,28.1784,9600.0
2009-03-10 10:10:00,33.62,33.71,33.59,33.71,14200.0,28.1952,28.2707,28.17,28.2707,14200.0
2009-03-10 10:15:00,33.74,33.81,33.69,33.72,15800.0,28.2958,28.3545,28.2539,28.2791,15800.0
2009-03-10 10:20:00,33.72,33.73,33.67,33.69,4700.0,28.2791,28.2875,28.2371,28.2539,4700.0
2009-03-10 10:25:00,33.68,33.68,33.61,33.64,34400.0,28.2455,28.2455,28.1868,28.212,34400.0
2009-03-10 10:30:00,33.65,33.69,33.63,33.63,6600.0,28.2204,28.2539,28.2036,28.2036,6600.0
2009-03-10 10:35:00,33.62,33.66,33.6,33.65,20600.0,28.1952,28.2288,28.1784,28.2204,20600.0
2009-03-10 10:40:00,33.64,33.68,33.61,33.62,11300.0,28.212,28.2455,28.1868,28.1952,11300.0
2009-03-10 10:45:00,33.63,33.75,33.63,33.72,7500.0,28.2036,28.3042,28.2036,28.2791,7500.0
2009-03-10 10:50:00,33.71,33.76,33.71,33.75,8700.0,28.2707,28.3126,28.2707,28.3042,8700.0
2009-03-10 10:55:00,33.74,33.74,33.64,33.66,4300.0,28.2958,28.2958,28.212,28.2288,4300.0
2009-03-10 11:00:00,33.64,33.67,33.6,33.61,2400.0,28.212,28.2371,28.1784,28.1868,2400.0
2009-03-10 11:05:00,33.6,33.64,33.58,33.58,3700.0,28.1784,28.212,28.1617,28.1617,3700.0
2009-03-10 11:10:00,33.57,33.62,33.56,33.62,3900.0,28.1533,28.1952,28.1449,28.1952,3900.0
2009-03-10 11:15:00,33.62,33.68,33.6,33.66,23800.0,28.1952,28.2455,28.1784,28.2288,23800.0
2009-03-10 11:20:00,33.65,33.71,33.65,33.66,5400.0,28.2204,28.2707,28.2204,28.2288,5400.0
2009-03-10 11:25:00,33.68,33.8,33.68,33.77,9200.0,28.2455,28.3462,28.2455,28.321,9200.0
2009-03-10 11:30:00,33.77,33.79,33.76,33.77,4800.0,28.321,28.3378,28.3126,28.321,4800.0
2009-03-10 11:35:00,33.75,33.79,33.73,33.74,4400.0,28.3042,28.3378,28.2875,28.2958,4400.0
2009-03-10 11:40:00,33.75,33.75,33.71,33.72,3500.0,28.3042,28.3042,28.2707,28.2791,3500.0
2009-03-10 11:45:00,33.73,33.75,33.71,33.73,6100.0,28.2875,28.3042,28.2707,28.2875,6100.0
2009-03-10 11:50:00,33.73,33.78,33.72,33.77,8100.0,28.2875,28.3294,28.2791,28.321,8100.0
2009-03-10 11:55:00,33.78,33.98,33.77,33.98,9500.0,28.3294,28.4971,28.321,28.4971,9500.0
2009-03-10 12:00:00,33.99,34.08,33.96,34.06,8000.0,28.5055,28.581,28.4803,28.5642,8000.0
2009-03-10 12:05:00,34.06,34.07,33.99,34.0,7400.0,28.5642,28.5726,28.5055,28.5139,7400.0
2009-03-10 12:10:00,34.0,34.03,33.97,33.98,15300.0,28.5139,28.539,28.4887,28.4971,15300.0
2009-03-10 12:15:00,33.99,33.99,33.93,33.98,12500.0,28.5055,28.5055,28.4552,28.4971,12500.0
2009-03-10 12:20:00,33.97,33.98,33.94,33.97,16800.0,28.4887,28.4971,28.4636,28.4887,16800.0
2009-03-10 12:25:00,33.99,34.05,33.96,34.05,6700.0,28.5055,28.5558,28.4803,28.5558,6700.0
2009-03-10 12:30:00,34.07,34.07,34.03,34.07,13000.0,28.5726,28.5726,28.539,28.5726,13000.0
2009-03-10 12:35:00,34.04,34.06,34.03,34.03,3100.0,28.5474,28.5642,28.539,28.539,3100.0
2009-03-10 12:40:00,34.02,34.05,34.0,34.02,4700.0,28.5307,28.5558,28.5139,28.5307,4700.0
2009-03-10 12:45:00,34.03,34.04,34.0,34.02,6700.0,28.539,28.5474,28.5139,28.5307,6700.0
2009-03-10 12:50:00,34.02,34.04,33.96,33.96,7700.0,28.5307,28.5474,28.4803,28.4803,7700.0
2009-03-10 12:55:00,33.96,33.96,33.93,33.96,5200.0,28.4803,28.4803,28.4552,28.4803,5200.0
2009-03-10 13:00:00,33.95,33.98,33.93,33.93,9700.0,28.472,28.4971,28.4552,28.4552,9700.0
2009-03-10 13:05:00,33.92,33.95,33.9,33.95,2300.0,28.4468,28.472,28.43,28.472,2300.0
2009-03-10 13:10:00,33.94,34.02,33.93,34.01,14600.0,28.4636,28.5307,28.4552,28.5223,14600.0
2009-03-10 13:15:00,33.99,34.03,33.99,34.0,5000.0,28.5055,28.539,28.5055,28.5139,5000.0
2009-03-10 13:20:00,34.01,34.06,33.98,34.0,43900.0,28.5223,28.5642,28.4971,28.5139,43900.0
2009-03-10 13:25:00,33.99,33.99,33.94,33.99,7600.0,28.5055,28.5055,28.4636,28.5055,7600.0
2009-03-10 13:30:00,33.98,34.12,33.97,34.12,23800.0,28.4971,28.6145,28.4887,28.6145,23800.0
2009-03-10 13:35:00,34.1,34.1,34.03,34.03,47900.0,28.5978,28.5978,28.539,28.539,47900.0
2009-03-10 13:40:00,34.03,34.17,34.03,34.16,17400.0,28.539,28.6565,28.539,28.6481,17400.0
2009-03-10 13:45:00,34.14,34.14,34.07,34.1,6600.0,28.6313,28.6313,28.5726,28.5978,6600.0
2009-03-10 13:50:00,34.12,34.13,34.0,34.0,8600.0,28.6145,28.6229,28.5139,28.5139,8600.0
2009-03-10 13:55:00,33.99,33.99,33.93,33.96,5700.0,28.5055,28.5055,28.4552,28.4803,5700.0
2009-03-10 14:00:00,34.0,34.0,33.95,33.98,8600.0,28.5139,28.5139,28.472,28.4971,8600.0
2009-03-10 14:05:00,33.99,34.04,33.95,33.96,14100.0,28.5055,28.5474,28.472,28.4803,14100.0
2009-03-10 14:10:00,33.99,34.01,33.91,33.92,16300.0,28.5055,28.5223,28.4384,28.4468,16300.0
2009-03-10 14:15:00,33.87,33.93,33.85,33.92,6500.0,28.4049,28.4552,28.3881,28.4468,6500.0
2009-03-10 14:20:00,33.92,33.94,33.87,33.92,4600.0,28.4468,28.4636,28.4049,28.4468,4600.0
2009-03-10 14:25:00,33.91,34.0,33.9,33.96,13800.0,28.4384,28.5139,28.43,28.4803,13800.0
2009-03-10 14:30:00,33.96,34.08,33.93,34.02,12300.0,28.4803,28.581,28.4552,28.5307,12300.0
2009-03-10 14:35:00,34.02,34.04,33.93,33.95,9900.0,28.5307,28.5474,28.4552,28.472,9900.0
2009-03-10 14:40:00,33.96,33.96,33.92,33.96,11300.0,28.4803,28.4803,28.4468,28.4803,11300.0
2009-03-10 14:45:00,33.99,33.99,33.79,33.79,16800.0,28.5055,28.5055,28.3378,28.3378,16800.0
2009-03-10 14:50:00,33.8,33.85,33.8,33.84,11700.0,28.3462,28.3881,28.3462,28.3797,11700.0
2009-03-10 14:55:00,33.85,34.0,33.85,34.0,15500.0,28.3881,28.5139,28.3881,28.5139,15500.0
2009-03-10 15:00:00,34.0,34.02,33.95,33.95,15600.0,28.5139,28.5307,28.472,28.472,15600.0
2009-03-10 15:05:00,33.97,34.06,33.97,34.04,22000.0,28.4887,28.5642,28.4887,28.5474,22000.0
2009-03-10 15:10:00,34.03,34.06,33.99,34.02,6100.0,28.539,28.5642,28.5055,28.5307,6100.0
2009-03-10 15:15:00,33.98,34.0,33.91,33.98,16000.0,28.4971,28.5139,28.4384,28.4971,16000.0
2009-03-10 15:20:00,33.98,34.08,33.96,34.01,13000.0,28.4971,28.581,28.4803,28.5223,13000.0
2009-03-10 15:25:00,34.01,34.18,33.99,34.13,24300.0,28.5223,28.6648,28.5055,28.6229,24300.0
2009-03-10 15:30:00,34.15,34.15,34.05,34.08,6700.0,28.6397,28.6397,28.5558,28.581,6700.0
2009-03-10 15:35:00,34.1,34.11,34.01,34.11,10800.0,28.5978,28.6061,28.5223,28.6061,10800.0
2009-03-10 15:40:00,34.13,34.16,34.01,34.09,16000.0,28.6229,28.6481,28.5223,28.5894,16000.0
2009-03-10 15:45:00,34.09,34.09,34.0,34.06,13800.0,28.5894,28.5894,28.5139,28.5642,13800.0
2009-03-10 15:50:00,34.08,34.18,34.08,34.14,16700.0,28.581,28.6648,28.581,28.6313,16700.0
2009-03-10 15:55:00,34.16,34.22,34.14,34.19,36800.0,28.6481,28.6984,28.6313,28.6732,36800.0
2009-03-11 09:30:00,34.57,34.61,34.33,34.35,69500.0,28.9919,29.0255,28.7906,28.8074,69500.0
2009-03-11 09:35:00,34.29,34.41,34.22,34.4,73100.0,28.7571,28.8577,28.6984,28.8493,73100.0
2009-03-11 09:40:00,34.46,34.54,34.41,34.52,41200.0,28.8997,28.9668,28.8577,28.95,41200.0
2009-03-11 09:45:00,34.56,34.76,34.54,34.7,8700.0,28.9835,29.1513,28.9668,29.1009,8700.0
2009-03-11 09:50:00,34.75,34.85,34.68,34.84,12700.0,29.1429,29.2267,29.0842,29.2184,12700.0
2009-03-11 09:55:00,34.83,34.83,34.74,34.77,51600.0,29.21,29.21,29.1345,29.1596,51600.0
2009-03-11 10:00:00,34.81,34.83,34.69,34.71,74500.0,29.1932,29.21,29.0926,29.1093,74500.0
2009-03-11 10:05:00,34.71,34.76,34.63,34.64,3300.0,29.1093,29.1513,29.0422,29.0506,3300.0
2009-03-11 10:10:00,34.63,34.64,34.58,34.61,20100.0,29.0422,29.0506,29.0003,29.0255,20100.0
2009-03-11 10:15:00,34.61,34.63,34.54,34.59,14900.0,29.0255,29.0422,28.9668,29.0087,14900.0
2009-03-11 10:20:00,34.61,34.65,34.56,34.58,4100.0,29.0255,29.059,28.9835,29.0003,4100.0
2009-03-11 10:25:00,34.63,34.72,34.63,34.69,23400.0,29.0422,29.1177,29.0422,29.0926,23400.0
2009-03-11 10:30:00,34.73,34.74,34.62,34.66,10500.0,29.1261,29.1345,29.0338,29.0674,10500.0
2009-03-11 10:35:00,34.64,34.64,34.55,34.59,7400.0,29.0506,29.0506,28.9751,29.0087,7400.0
2009-03-11 10:40:00,34.58,34.65,34.58,34.58,38100.0,29.0003,29.059,29.0003,29.0003,38100.0
2009-03-11 10:45:00,34.58,34.58,34.51,34.55,18300.0,29.0003,29.0003,28.9416,28.9751,18300.0
2009-03-11 10:50:00,34.57,34.66,34.56,34.64,8700.0,28.9919,29.0674,28.9835,29.0506,8700.0
2009-03-11 10:55:00,34.64,34.68,34.62,34.66,12700.0,29.0506,29.0842,29.0338,29.0674,12700.0
2009-03-11 11:00:00,34.67,34.72,34.65,34.7,13000.0,29.0758,29.1177,29.059,29.1009,13000.0
2009-03-11 11:05:00,34.68,34.72,34.65,34.72,11900.0,29.0842,29.1177,29.059,29.1177,11900.0
2009-03-11 11:10:00,34.74,34.74,34.63,34.67,7100.0,29.1345,29.1345,29.0422,29.0758,7100.0
2009-03-11 11:15:00,34.67,34.71,34.65,34.66,18600.0,29.0758,29.1093,29.059,29.0674,18600.0
2009-03-11 11:20:00,34.67,34.67,34.54,34.57,11500.0,29.0758,29.0758,28.9668,28.9919,11500.0
2009-03-11 11:25:00,34.56,34.6,34.54,34.58,14600.0,28.9835,29.0171,28.9668,29.0003,14600.0
2009-03-11 11:30:00,34.6,34.61,34.53,34.53,8200.0,29.0171,29.0255,28.9584,28.9584,8200.0
2009-03-11 11:35:00,34.54,34.59,34.5,34.58,19600.0,28.9668,29.0087,28.9332,29.0003,19600.0
2009-03-11 11:40:00,34.55,34.55,34.48,34.49,10000.0,28.9751,28.9751,28.9164,28.9248,10000.0
2009-03-11 11:45:00,34.5,34.56,34.5,34.53,15900.0,28.9332,28.9835,28.9332,28.9584,15900.0
2009-03-11 11:50:00,34.53,34.62,34.52,34.6,7800.0,28.9584,29.0338,28.95,29.0171,7800.0
2009-03-11 11:55:00,34.58,34.6,34.57,34.59,5600.0,29.0003,29.0171,28.9919,29.0087,5600.0
2009-03-11 12:00:00,34.59,34.62,34.58,34.59,5100.0,29.0087,29.0338,29.0003,29.0087,5100.0
2009-03-11 12:05:00,34.6,34.61,34.58,34.58,6000.0,29.0171,29.0255,29.0003,29.0003,6000.0
2009-03-11 12:10:00,34.6,34.63,34.57,34.63,13400.0,29.0171,29.0422,28.9919,29.0422,13400.0
2009-03-11 12:15:00,34.62,34.64,34.53,34.54,14000.0,29.0338,29.0506,28.9584,28.9668,14000.0
2009-03-11 12:20:00,34.53,34.53,34.48,34.48,45400.0,28.9584,28.9584,28.9164,28.9164,45400.0
2009-03-11 12:25:00,34.47,34.49,34.42,34.48,8800.0,28.9081,28.9248,28.8661,28.9164,8800.0
2009-03-11 12:30:00,34.5,34.51,34.46,34.5,25000.0,28.9332,28.9416,28.8997,28.9332,25000.0
2009-03-11 12:35:00,34.51,34.51,34.4,34.4,31800.0,28.9416,28.9416,28.8493,28.8493,31800.0
2009-03-11 12:40:00,34.4,34.4,34.35,34.36,53400.0,28.8493,28.8493,28.8074,28.8158,53400.0
2009-03-11 12:45:00,34.37,34.42,34.37,34.4,59500.0,28.8242,28.8661,28.8242,28.8493,59500.0
2009-03-11 12:50:00,34.4,34.42,34.38,34.41,9800.0,28.8493,28.8661,28.8326,28.8577,9800.0
2009-03-11 12:55:00,34.4,34.4,34.3,34.31,12900.0,28.8493,28.8493,28.7655,28.7739,12900.0
2009-03-11 13:00:00,34.31,34.36,34.31,34.35,9900.0,28.7739,28.8158,28.7739,28.8074,9900.0
2009-03-11 13:05:00,34.36,34.37,34.3,34.33,39900.0,28.8158,28.8242,28.7655,28.7906,39900.0
2009-03-11 13:10:00,34.32,34.38,34.32,34.38,7300.0,28.7823,28.8326,28.7823,28.8326,7300.0
2009-03-11 13:15:00,34.38,34.47,34.38,34.47,11100.0,28.8326,28.9081,28.8326,28.9081,11100.0
2009-03-11 13:20:00,34.46,34.46,34.41,34.41,13900.0,28.8997,28.8997,28.8577,28.8577,13900.0
2009-03-11 13:25:00,34.4,34.42,34.3,34.31,20300.0,28.8493,28.8661,28.7655,28.7739,20300.0
2009-03-11 13:30:00,34.33,34.35,34.31,34.31,24300.0,28.7906,28.8074,28.7739,28.7739,24300.0
2009-03-11 13:35:00,34.33,34.54,34.32,34.54,21700.0,28.7906,28.9668,28.7823,28.9668,21700.0
2009-03-11 13:40:00,34.55,34.57,34.49,34.51,6800.0,28.9751,28.9919,28.9248,28.9416,6800.0
2009-03-11 13:45:00,34.51,34.52,34.46,34.46,5100.0,28.9416,28.95,28.8997,28.8997,5100.0
2009-03-11 13:50:00,34.46,34.48,34.4,34.4,5800.0,28.8997,28.9164,28.8493,28.8493,5800.0
2009-03-11 13:55:00,34.4,34.49,34.4,34.49,7000.0,28.8493,28.9248,28.8493,28.9248,7000.0
2009-03-11 14:00:00,34.52,34.54,34.49,34.51,5900.0,28.95,28.9668,28.9248,28.9416,5900.0
2009-03-11 14:05:00,34.51,34.51,34.32,34.33,7800.0,28.9416,28.9416,28.7823,28.7906,7800.0
2009-03-11 14:10:00,34.31,34.36,34.28,34.36,44700.0,28.7739,28.8158,28.7487,28.8158,44700.0
2009-03-11 14:15:00,34.36,34.37,34.19,34.2,29800.0,28.8158,28.8242,28.6732,28.6816,29800.0
2009-03-11 14:20:00,34.2,34.28,34.2,34.25,37200.0,28.6816,28.7487,28.6816,28.7236,37200.0
2009-03-11 14:25:00,34.24,34.27,34.18,34.27,33500.0,28.7152,28.7403,28.6648,28.7403,33500.0
2009-03-11 14:30:00,34.24,34.3,34.24,34.3,30800.0,28.7152,28.7655,28.7152,28.7655,30800.0
2009-03-11 14:35:00,34.3,34.36,34.27,34.31,36900.0,28.7655,28.8158,28.7403,28.7739,36900.0
2009-03-11 14:40:00,34.3,34.43,34.26,34.41,59400.0,28.7655,28.8745,28.7319,28.8577,59400.0
2009-03-11 14:45:00,34.41,34.49,34.4,34.41,28600.0,28.8577,28.9248,28.8493,28.8577,28600.0
2009-03-11 14:50:00,34.44,34.44,34.38,34.42,38500.0,28.8829,28.8829,28.8326,28.8661,38500.0
2009-03-11 14:55:00,34.43,34.43,34.34,34.34,14600.0,28.8745,28.8745,28.799,28.799,14600.0
2009-03-11 15:00:00,34.36,34.46,34.36,34.46,13200.0,28.8158,28.8997,28.8158,28.8997,13200.0
2009-03-11 15:05:00,34.47,34.56,34.42,34.55,20300.0,28.9081,28.9835,28.8661,28.9751,20300.0
2009-03-11 15:10:00,34.55,34.61,34.5,34.6,16200.0,28.9751,29.0255,28.9332,29.0171,16200.0
2009-03-11 15:15:00,34.59,34.6,34.53,34.6,25300.0,29.0087,29.0171,28.9584,29.0171,25300.0
2009-03-11 15:20:00,34.59,34.68,34.57,34.62,34700.0,29.0087,29.0842,28.9919,29.0338,34700.0
2009-03-11 15:25:00,34.64,34.67,34.6,34.62,41600.0,29.0506,29.0758,29.0171,29.0338,41600.0
2009-03-11 15:30:00,34.62,34.66,34.57,34.66,19100.0,29.0338,29.0674,28.9919,29.0674,19100.0
2009-03-11 15:35:00,34.65,34.75,34.64,34.73,25100.0,29.059,29.1429,29.0506,29.1261,25100.0
2009-03-11 15:40:00,34.73,34.78,34.71,34.73,27400.0,29.1261,29.168,29.1093,29.1261,27400.0
2009-03-11 15:45:00,34.75,34.77,34.55,34.61,85600.0,29.1429,29.1596,28.9751,29.0255,85600.0
2009-03-11 15:50:00,34.61,34.64,34.59,34.59,60500.0,29.0255,29.0506,29.0087,29.0087,60500.0
2009-03-11 15:55:00,34.55,34.55,34.44,34.47,59600.0,28.9751,28.9751,28.8829,28.9081,59600.0
2009-03-12 09:30:00,34.49,34.49,34.37,34.38,2600.0,28.9248,28.9248,28.8242,28.8326,2600.0
2009-03-12 09:35:00,34.4,34.42,34.35,34.39,3700.0,28.8493,28.8661,28.8074,28.841,3700.0
2009-03-12 09:40:00,34.34,34.34,34.25,34.32,1100.0,28.799,28.799,28.7236,28.7823,1100.0
2009-03-12 09:45:00,34.19,34.2,34.13,34.19,1500.0,28.6732,28.6816,28.6229,28.6732,1500.0
2009-03-12 09:50:00,34.2,34.22,34.18,34.21,2400.0,28.6816,28.6984,28.6648,28.69,2400.0
2009-03-12 09:55:00,34.22,34.3,34.22,34.29,9100.0,28.6984,28.7655,28.6984,28.7571,9100.0
2009-03-12 10:00:00,34.32,34.47,34.32,34.45,3100.0,28.7823,28.9081,28.7823,28.8913,3100.0
2009-03-12 10:05:00,34.46,34.56,34.45,34.54,16900.0,28.8997,28.9835,28.8913,28.9668,16900.0
2009-03-12 10:10:00,34.54,34.58,34.51,34.53,14500.0,28.9668,29.0003,28.9416,28.9584,14500.0
2009-03-12 10:15:00,34.53,34.66,34.53,34.6,10700.0,28.9584,29.0674,28.9584,29.0171,10700.0
2009-03-12 10:20:00,34.61,34.74,34.61,34.67,7000.0,29.0255,29.1345,29.0255,29.0758,7000.0
2009-03-12 10:25:00,34.7,34.73,34.66,34.68,4600.0,29.1009,29.1261,29.0674,29.0842,4600.0
2009-03-12 10:30:00,34.68,34.74,34.61,34.65,6500.0,29.0842,29.1345,29.0255,29.059,6500.0
2009-03-12 10:35:00,34.62,34.67,34.62,34.67,3800.0,29.0338,29.0758,29.0338,29.0758,3800.0
2009-03-12 10:40:00,34.68,34.84,34.66,34.84,7300.0,29.0842,29.2184,29.0674,29.2184,7300.0
2009-03-12 10:45:00,34.83,34.94,34.81,34.9,5200.0,29.21,29.3022,29.1932,29.2687,5200.0
2009-03-12 10:50:00,34.9,34.91,34.87,34.89,4600.0,29.2687,29.2771,29.2435,29.2603,4600.0
2009-03-12 10:55:00,34.88,34.89,34.84,34.84,14600.0,29.2519,29.2603,29.2184,29.2184,14600.0
2009-03-12 11:00:00,34.83,34.88,34.82,34.84,5900.0,29.21,29.2519,29.2016,29.2184,5900.0
2009-03-12 11:05:00,34.86,34.86,34.78,34.81,2600.0,29.2351,29.2351,29.168,29.1932,2600.0
2009-03-12 11:10:00,34.81,34.85,34.78,34.84,3700.0,29.1932,29.2267,29.168,29.2184,3700.0
2009-03-12 11:15:00,34.81,34.88,34.8,34.83,3000.0,29.1932,29.2519,29.1848,29.21,3000.0
2009-03-12 11:20:00,34.85,34.85,34.74,34.74,15500.0,29.2267,29.2267,29.1345,29.1345,15500.0
2009-03-12 11:25:00,34.74,34.8,34.71,34.75,10900.0,29.1345,29.1848,29.1093,29.1429,10900.0
2009-03-12 11:30:00,34.76,34.78,34.72,34.73,7100.0,29.1513,29.168,29.1177,29.1261,7100.0
2009-03-12 11:35:00,34.74,34.81,34.74,34.79,7000.0,29.1345,29.1932,29.1345,29.1764,7000.0
2009-03-12 11:40:00,34.82,34.97,34.82,34.95,18800.0,29.2016,29.3274,29.2016,29.3106,18800.0
2009-03-12 11:45:00,34.96,34.98,34.92,34.92,11100.0,29.319,29.3358,29.2854,29.2854,11100.0
2009-03-12 11:50:00,34.93,34.99,34.93,34.93,13800.0,29.2938,29.3441,29.2938,29.2938,13800.0
2009-03-12 11:55:00,34.92,34.94,34.89,34.93,8400.0,29.2854,29.3022,29.2603,29.2938,8400.0
2009-03-12 12:00:00,34.94,34.98,34.92,34.96,5200.0,29.3022,29.3358,29.2854,29.319,5200.0
2009-03-12 12:05:00,34.96,35.06,34.91,35.03,11200.0,29.319,29.4029,29.2771,29.3777,11200.0
2009-03-12 12:10:00,35.04,35.04,34.97,35.03,4800.0,29.3861,29.3861,29.3274,29.3777,4800.0
2009-03-12 12:15:00,35.06,35.1,35.0,35.04,22100.0,29.4029,29.4364,29.3525,29.3861,22100.0
2009-03-12 12:20:00,35.07,35.1,35.01,35.02,7100.0,29.4112,29.4364,29.3609,29.3693,7100.0
2009-03-12 12:25:00,34.99,35.02,34.95,35.0,12000.0,29.3441,29.3693,29.3106,29.3525,12000.0
2009-03-12 12:30:00,35.0,35.08,34.97,35.05,17200.0,29.3525,29.4196,29.3274,29.3945,17200.0
2009-03-12 12:35:00,35.05,35.1,35.04,35.06,8100.0,29.3945,29.4364,29.3861,29.4029,8100.0
2009-03-12 12:40:00,35.07,35.09,35.05,35.08,4500.0,29.4112,29.428,29.3945,29.4196,4500.0
2009-03-12 12:45:00,35.08,35.09,35.03,35.09,3500.0,29.4196,29.428,29.3777,29.428,3500.0
2009-03-12 12:50:00,35.09,35.19,35.06,35.18,9200.0,29.428,29.5119,29.4029,29.5035,9200.0
2009-03-12 12:55:00,35.18,35.25,35.16,35.18,27400.0,29.5035,29.5622,29.4867,29.5035,27400.0
2009-03-12 13:00:00,35.18,35.24,35.12,35.18,18200.0,29.5035,29.5538,29.4532,29.5035,18200.0
2009-03-12 13:05:00,35.18,35.23,35.13,35.22,7200.0,29.5035,29.5454,29.4616,29.537,7200.0
2009-03-12 13:10:00,35.23,35.25,35.18,35.2,8800.0,29.5454,29.5622,29.5035,29.5203,8800.0
2009-03-12 13:15:00,35.2,35.24,35.17,35.2,17500.0,29.5203,29.5538,29.4951,29.5203,17500.0
2009-03-12 13:20:00,35.19,35.26,35.19,35.25,4600.0,29.5119,29.5706,29.5119,29.5622,4600.0
2009-03-12 13:25:00,35.2,35.2,35.1,35.14,15100.0,29.5203,29.5203,29.4364,29.4699,15100.0
2009-03-12 13:30:00,35.15,35.16,35.1,35.15,9700.0,29.4783,29.4867,29.4364,29.4783,9700.0
2009-03-12 13:35:00,35.15,35.2,35.15,35.17,21400.0,29.4783,29.5203,29.4783,29.4951,21400.0
2009-03-12 13:40:00,35.2,35.27,35.19,35.22,19600.0,29.5203,29.579,29.5119,29.537,19600.0
2009-03-12 13:45:00,35.23,35.26,35.21,35.25,11400.0,29.5454,29.5706,29.5286,29.5622,11400.0
2009-03-12 13:50:00,35.25,35.29,35.21,35.28,7800.0,29.5622,29.5957,29.5286,29.5874,7800.0
2009-03-12 13:55:00,35.27,35.27,35.2,35.23,12000.0,29.579,29.579,29.5203,29.5454,12000.0
2009-03-12 14:00:00,35.22,35.26,35.19,35.25,13500.0,29.537,29.5706,29.5119,29.5622,13500.0
2009-03-12 14:05:00,35.25,35.27,35.13,35.17,19600.0,29.5622,29.579,29.4616,29.4951,19600.0
2009-03-12 14:10:00,35.19,35.36,35.19,35.32,12600.0,29.5119,29.6544,29.5119,29.6209,12600.0
2009-03-12 14:15:00,35.33,35.41,35.33,35.41,8800.0,29.6293,29.6964,29.6293,29.6964,8800.0
2009-03-12 14:20:00,35.42,35.45,35.36,35.36,12200.0,29.7048,29.7299,29.6544,29.6544,12200.0
2009-03-12 14:25:00,35.37,35.41,35.35,35.39,11300.0,29.6628,29.6964,29.6461,29.6796,11300.0
2009-03-12 14:30:00,35.37,35.39,35.34,35.37,7800.0,29.6628,29.6796,29.6377,29.6628,7800.0
2009-03-12 14:35:00,35.37,35.42,35.36,35.36,29600.0,29.6628,29.7048,29.6544,29.6544,29600.0
2009-03-12 14:40:00,35.4,35.47,35.4,35.44,11200.0,29.688,29.7467,29.688,29.7215,11200.0
2009-03-12 14:45:00,35.46,35.53,35.46,35.53,25400.0,29.7383,29.797,29.7383,29.797,25400.0
2009-03-12 14:50:00,35.54,35.56,35.48,35.49,21800.0,29.8054,29.8222,29.7551,29.7635,21800.0
2009-03-12 14:55:00,35.48,35.5,35.44,35.44,15000.0,29.7551,29.7719,29.7215,29.7215,15000.0
2009-03-12 15:00:00,35.44,35.45,35.38,35.39,3400.0,29.7215,29.7299,29.6712,29.6796,3400.0
2009-03-12 15:05:00,35.38,35.41,35.37,35.41,8100.0,29.6712,29.6964,29.6628,29.6964,8100.0
2009-03-12 15:10:00,35.44,35.53,35.4,35.53,13700.0,29.7215,29.797,29.688,29.797,13700.0
2009-03-12 15:15:00,35.46,35.51,35.44,35.47,16400.0,29.7383,29.7802,29.7215,29.7467,16400.0
2009-03-12 15:20:00,35.49,35.49,35.39,35.41,20400.0,29.7635,29.7635,29.6796,29.6964,20400.0
2009-03-12 15:25:00,35.38,35.46,35.38,35.43,7900.0,29.6712,29.7383,29.6712,29.7131,7900.0
2009-03-12 15:30:00,35.44,35.5,35.41,35.47,6100.0,29.7215,29.7719,29.6964,29.7467,6100.0
2009-03-12 15:35:00,35.44,35.58,35.44,35.57,20600.0,29.7215,29.8389,29.7215,29.8306,20600.0
2009-03-12 15:40:00,35.56,35.64,35.56,35.62,14900.0,29.8222,29.8893,29.8222,29.8725,14900.0
2009-03-12 15:45:00,35.63,35.7,35.63,35.67,32100.0,29.8809,29.9396,29.8809,29.9144,32100.0
2009-03-12 15:50:00,35.67,35.69,35.58,35.62,12500.0,29.9144,29.9312,29.8389,29.8725,12500.0
2009-03-12 15:55:00,35.61,35.63,35.54,35.63,33800.0,29.8641,29.8809,29.8054,29.8809,33800.0
2009-03-13 09:30:00,35.89,35.89,35.65,35.67,32800.0,30.0989,30.0989,29.8977,29.9144,32800.0
2009-03-13 09:35:00,35.7,35.79,35.69,35.75,19500.0,29.9396,30.0151,29.9312,29.9815,19500.0
2009-03-13 09:40:00,35.75,35.79,35.54,35.54,39900.0,29.9815,30.0151,29.8054,29.8054,39900.0
2009-03-13 09:45:00,35.55,35.73,35.55,35.66,27300.0,29.8138,29.9647,29.8138,29.906,27300.0
2009-03-13 09:50:00,35.66,35.7,35.55,35.7,13300.0,29.906,29.9396,29.8138,29.9396,13300.0
2009-03-13 09:55:00,35.7,35.73,35.6,35.73,3400.0,29.9396,29.9647,29.8557,29.9647,3400.0
2009-03-13 10:00:00,35.74,35.76,35.62,35.72,11800.0,29.9731,29.9899,29.8725,29.9564,11800.0
2009-03-13 10:05:00,35.7,35.86,35.7,35.84,5200.0,29.9396,30.0738,29.9396,30.057,5200.0
2009-03-13 10:10:00,35.84,35.89,35.76,35.77,6400.0,30.057,30.0989,29.9899,29.9983,6400.0
2009-03-13 10:15:00,35.79,35.82,35.76,35.79,12800.0,30.0151,30.0402,29.9899,30.0151,12800.0
2009-03-13 10:20:00,35.78,35.82,35.68,35.68,38700.0,30.0067,30.0402,29.9228,29.9228,38700.0
2009-03-13 10:25:00,35.67,35.71,35.57,35.57,21100.0,29.9144,29.948,29.8306,29.8306,21100.0
2009-03-13 10:30:00,35.56,35.59,35.51,35.59,17400.0,29.8222,29.8473,29.7802,29.8473,17400.0
2009-03-13 10:35:00,35.53,35.6,35.51,35.58,7700.0,29.797,29.8557,29.7802,29.8389,7700.0
2009-03-13 10:40:00,35.61,35.69,35.59,35.68,7000.0,29.8641,29.9312,29.8473,29.9228,7000.0
2009-03-13 10:45:00,35.69,35.82,35.67,35.77,9000.0,29.9312,30.0402,29.9144,29.9983,9000.0
2009-03-13 10:50:00,35.72,35.72,35.59,35.62,4800.0,29.9564,29.9564,29.8473,29.8725,4800.0
2009-03-13 10:55:00,35.62,35.63,35.54,35.56,4500.0,29.8725,29.8809,29.8054,29.8222,4500.0
2009-03-13 11:00:00,35.55,35.66,35.54,35.64,4600.0,29.8138,29.906,29.8054,29.8893,4600.0
2009-03-13 11:05:00,35.63,35.63,35.48,35.52,15000.0,29.8809,29.8809,29.7551,29.7886,15000.0
2009-03-13 11:10:00,35.49,35.53,35.47,35.53,11500.0,29.7635,29.797,29.7467,29.797,11500.0
2009-03-13 11:15:00,35.51,35.54,35.45,35.45,9200.0,29.7802,29.8054,29.7299,29.7299,9200.0
2009-03-13 11:20:00,35.45,35.54,35.42,35.54,10000.0,29.7299,29.8054,29.7048,29.8054,10000.0
2009-03-13 11:25:00,35.5,35.53,35.49,35.51,5800.0,29.7719,29.797,29.7635,29.7802,5800.0
2009-03-13 11:30:00,35.52,35.52,35.41,35.41,3900.0,29.7886,29.7886,29.6964,29.6964,3900.0
2009-03-13 11:35:00,35.44,35.47,35.38,35.47,8400.0,29.7215,29.7467,29.6712,29.7467,8400.0
2009-03-13 11:40:00,35.41,35.46,35.38,35.38,5500.0,29.6964,29.7383,29.6712,29.6712,5500.0
2009-03-13 11:45:00,35.4,35.4,35.31,35.34,7500.0,29.688,29.688,29.6125,29.6377,7500.0
2009-03-13 11:50:00,35.34,35.37,35.3,35.31,9700.0,29.6377,29.6628,29.6041,29.6125,9700.0
2009-03-13 11:55:00,35.33,35.41,35.32,35.41,9800.0,29.6293,29.6964,29.6209,29.6964,9800.0
2009-03-13 12:00:00,35.43,35.45,35.39,35.42,7200.0,29.7131,29.7299,29.6796,29.7048,7200.0
2009-03-13 12:05:00,35.39,35.43,35.38,35.4,14100.0,29.6796,29.7131,29.6712,29.688,14100.0
2009-03-13 12:10:00,35.37,35.39,35.33,35.33,4400.0,29.6628,29.6796,29.6293,29.6293,4400.0
2009-03-13 12:15:00,35.35,35.35,35.29,35.31,4500.0,29.6461,29.6461,29.5957,29.6125,4500.0
2009-03-13 12:20:00,35.29,35.36,35.28,35.36,8900.0,29.5957,29.6544,29.5874,29.6544,8900.0
2009-03-13 12:25:00,35.37,35.41,35.36,35.36,15800.0,29.6628,29.6964,29.6544,29.6544,15800.0
2009-03-13 12:30:00,35.37,35.42,35.37,35.38,6700.0,29.6628,29.7048,29.6628,29.6712,6700.0
2009-03-13 12:35:00,35.39,35.44,35.35,35.36,10700.0,29.6796,29.7215,29.6461,29.6544,10700.0
2009-03-13 12:40:00,35.38,35.48,35.38,35.46,7300.0,29.6712,29.7551,29.6712,29.7383,7300.0
2009-03-13 12:45:00,35.47,35.56,35.45,35.48,17200.0,29.7467,29.8222,29.7299,29.7551,17200.0
2009-03-13 12:50:00,35.47,35.5,35.41,35.45,13100.0,29.7467,29.7719,29.6964,29.7299,13100.0
2009-03-13 12:55:00,35.46,35.53,35.43,35.53,19100.0,29.7383,29.797,29.7131,29.797,19100.0
2009-03-13 13:00:00,35.52,35.56,35.51,35.53,9500.0,29.7886,29.8222,29.7802,29.797,9500.0
2009-03-13 13:05:00,35.53,35.55,35.5,35.54,19600.0,29.797,29.8138,29.7719,29.8054,19600.0
2009-03-13 13:10:00,35.54,35.64,35.52,35.63,7100.0,29.8054,29.8893,29.7886,29.8809,7100.0
2009-03-13 13:15:00,35.63,35.67,35.6,35.65,21300.0,29.8809,29.9144,29.8557,29.8977,21300.0
2009-03-13 13:20:00,35.64,35.65,35.61,35.65,7600.0,29.8893,29.8977,29.8641,29.8977,7600.0
2009-03-13 13:25:00,35.66,35.71,35.63,35.7,28400.0,29.906,29.948,29.8809,29.9396,28400.0
2009-03-13 13:30:00,35.7,35.71,35.63,35.67,20500.0,29.9396,29.948,29.8809,29.9144,20500.0
2009-03-13 13:35:00,35.66,35.67,35.56,35.58,6600.0,29.906,29.9144,29.8222,29.8389,6600.0
2009-03-13 13:40:00,35.58,35.62,35.56,35.6,17600.0,29.8389,29.8725,29.8222,29.8557,17600.0
2009-03-13 13:45:00,35.59,35.6,35.56,35.59,9100.0,29.8473,29.8557,29.8222,29.8473,9100.0
2009-03-13 13:50:00,35.61,35.66,35.6,35.62,4000.0,29.8641,29.906,29.8557,29.8725,4000.0
2009-03-13 13:55:00,35.62,35.68,35.61,35.64,9400.0,29.8725,29.9228,29.8641,29.8893,9400.0
2009-03-13 14:00:00,35.66,35.72,35.66,35.66,9500.0,29.906,29.9564,29.906,29.906,9500.0
2009-03-13 14:05:00,35.66,35.76,35.66,35.73,12700.0,29.906,29.9899,29.906,29.9647,12700.0
2009-03-13 14:10:00,35.7,35.72,35.68,35.7,3900.0,29.9396,29.9564,29.9228,29.9396,3900.0
2009-03-13 14:15:00,35.68,35.68,35.59,35.63,7100.0,29.9228,29.9228,29.8473,29.8809,7100.0
2009-03-13 14:20:00,35.6,35.6,35.55,35.57,8400.0,29.8557,29.8557,29.8138,29.8306,8400.0
2009-03-13 14:25:00,35.59,35.64,35.58,35.64,15200.0,29.8473,29.8893,29.8389,29.8893,15200.0
2009-03-13 14:30:00,35.62,35.72,35.61,35.71,21300.0,29.8725,29.9564,29.8641,29.948,21300.0
2009-03-13 14:35:00,35.7,35.77,35.7,35.74,9600.0,29.9396,29.9983,29.9396,29.9731,9600.0
2009-03-13 14:40:00,35.72,35.75,35.7,35.72,6600.0,29.9564,29.9815,29.9396,29.9564,6600.0
2009-03-13 14:45:00,35.74,35.84,35.73,35.8,11700.0,29.9731,30.057,29.9647,30.0234,11700.0
2009-03-13 14:50:00,35.77,35.8,35.76,35.78,2900.0,29.9983,30.0234,29.9899,30.0067,2900.0
2009-03-13 14:55:00,35.77,35.78,35.67,35.7,5400.0,29.9983,30.0067,29.9144,29.9396,5400.0
2009-03-13 15:00:00,35.69,35.75,35.68,35.73,9100.0,29.9312,29.9815,29.9228,29.9647,9100.0
2009-03-13 15:05:00,35.72,35.75,35.69,35.75,14900.0,29.9564,29.9815,29.9312,29.9815,14900.0
2009-03-13 15:10:00,35.73,35.75,35.72,35.73,7200.0,29.9647,29.9815,29.9564,29.9647,7200.0
2009-03-13 15:15:00,35.73,35.86,35.73,35.82,15100.0,29.9647,30.0738,29.9647,30.0402,15100.0
2009-03-13 15:20:00,35.84,35.87,35.8,35.85,19000.0,30.057,30.0822,30.0234,30.0654,19000.0
2009-03-13 15:25:00,35.88,35.89,35.83,35.83,8900.0,30.0905,30.0989,30.0486,30.0486,8900.0
2009-03-13 15:30:00,35.84,35.85,35.71,35.74,25400.0,30.057,30.0654,29.948,29.9731,25400.0
2009-03-13 15:35:00,35.75,35.77,35.7,35.76,5400.0,29.9815,29.9983,29.9396,29.9899,5400.0
2009-03-13 15:40:00,35.76,35.84,35.76,35.81,10800.0,29.9899,30.057,29.9899,30.0318,10800.0
2009-03-13 15:45:00,35.83,35.83,35.71,35.73,8800.0,30.0486,30.0486,29.948,29.9647,8800.0
2009-03-13 15:50:00,35.71,35.84,35.71,35.84,15900.0,29.948,30.057,29.948,30.057,15900.0
2009-03-13 15:55:00,35.83,35.85,35.79,35.85,17100.0,30.0486,30.0654,30.0151,30.0654,17100.0
2009-03-16 09:30:00,36.21,36.23,36.0,36.09,15700.0,30.3673,30.3841,30.1912,30.2667,15700.0
2009-03-16 09:35:00,36.06,36.17,36.05,36.15,9600.0,30.2415,30.3337,30.2331,30.317,9600.0
2009-03-16 09:40:00,36.14,36.18,36.05,36.05,3500.0,30.3086,30.3421,30.2331,30.2331,3500.0
2009-03-16 09:45:00,36.06,36.11,36.06,36.08,3100.0,30.2415,30.2834,30.2415,30.2583,3100.0
2009-03-16 09:50:00,36.0,36.06,35.96,36.02,3100.0,30.1912,30.2415,30.1576,30.2079,3100.0
2009-03-16 09:55:00,36.08,36.09,35.96,36.02,3900.0,30.2583,30.2667,30.1576,30.2079,3900.0
2009-03-16 10:00:00,36.05,36.07,36.01,36.04,3300.0,30.2331,30.2499,30.1996,30.2247,3300.0
2009-03-16 10:05:00,36.03,36.03,35.93,35.99,6300.0,30.2163,30.2163,30.1325,30.1828,6300.0
2009-03-16 10:10:00,35.96,35.96,35.84,35.85,3900.0,30.1576,30.1576,30.057,30.0654,3900.0
2009-03-16 10:15:00,35.84,35.86,35.83,35.83,4100.0,30.057,30.0738,30.0486,30.0486,4100.0
2009-03-16 10:20:00,35.85,35.9,35.8,35.9,11100.0,30.0654,30.1073,30.0234,30.1073,11100.0
2009-03-16 10:25:00,35.92,35.93,35.83,35.83,2900.0,30.1241,30.1325,30.0486,30.0486,2900.0
2009-03-16 10:30:00,35.98,36.13,35.93,36.09,8600.0,30.1744,30.3002,30.1325,30.2667,8600.0
2009-03-16 10:35:00,36.09,36.11,36.04,36.06,12800.0,30.2667,30.2834,30.2247,30.2415,12800.0
2009-03-16 10:40:00,36.06,36.09,36.0,36.02,31200.0,30.2415,30.2667,30.1912,30.2079,31200.0
2009-03-16 10:45:00,36.02,36.08,36.02,36.05,15100.0,30.2079,30.2583,30.2079,30.2331,15100.0
2009-03-16 10:50:00,36.02,36.03,35.94,35.96,12200.0,30.2079,30.2163,30.1409,30.1576,12200.0
2009-03-16 10:55:00,35.96,35.99,35.89,35.89,5400.0,30.1576,30.1828,30.0989,30.0989,5400.0
2009-03-16 11:00:00,35.89,35.94,35.89,35.93,7800.0,30.0989,30.1409,30.0989,30.1325,7800.0
2009-03-16 11:05:00,35.96,36.02,35.94,35.99,12800.0,30.1576,30.2079,30.1409,30.1828,12800.0
2009-03-16 11:10:00,35.99,36.03,35.98,36.0,10000.0,30.1828,30.2163,30.1744,30.1912,10000.0
2009-03-16 11:15:00,36.01,36.07,36.01,36.07,9900.0,30.1996,30.2499,30.1996,30.2499,9900.0
2009-03-16 11:20:00,36.07,36.13,36.03,36.11,10600.0,30.2499,30.3002,30.2163,30.2834,10600.0
2009-03-16 11:25:00,36.14,36.21,36.14,36.15,13900.0,30.3086,30.3673,30.3086,30.317,13900.0
2009-03-16 11:30:00,36.17,36.19,36.15,36.15,2600.0,30.3337,30.3505,30.317,30.317,2600.0
2009-03-16 11:35:00,36.15,36.18,36.14,36.16,9000.0,30.317,30.3421,30.3086,30.3254,9000.0
2009-03-16 11:40:00,36.14,36.16,36.1,36.1,9300.0,30.3086,30.3254,30.275,30.275,9300.0
2009-03-16 11:45:00,36.1,36.16,36.1,36.15,2500.0,30.275,30.3254,30.275,30.317,2500.0
2009-03-16 11:50:00,36.15,36.18,36.09,36.1,6600.0,30.317,30.3421,30.2667,30.275,6600.0
2009-03-16 11:55:00,36.11,36.14,36.1,36.11,4100.0,30.2834,30.3086,30.275,30.2834,4100.0
2009-03-16 12:00:00,36.1,36.1,36.04,36.07,2200.0,30.275,30.275,30.2247,30.2499,2200.0
2009-03-16 12:05:00,36.08,36.11,36.06,36.09,6700.0,30.2583,30.2834,30.2415,30.2667,6700.0
2009-03-16 12:10:00,36.09,36.18,36.09,36.15,9100.0,30.2667,30.3421,30.2667,30.317,9100.0
2009-03-16 12:15:00,36.16,36.16,36.12,36.13,4500.0,30.3254,30.3254,30.2918,30.3002,4500.0
2009-03-16 12:20:00,36.13,36.16,36.12,36.16,5600.0,30.3002,30.3254,30.2918,30.3254,5600.0
2009-03-16 12:25:00,36.15,36.18,36.15,36.16,3900.0,30.317,30.3421,30.317,30.3254,3900.0
2009-03-16 12:30:00,36.18,36.27,36.18,36.23,9900.0,30.3421,30.4176,30.3421,30.3841,9900.0
2009-03-16 12:35:00,36.24,36.33,36.24,36.3,7200.0,30.3925,30.4679,30.3925,30.4428,7200.0
2009-03-16 12:40:00,36.3,36.31,36.28,36.3,1500.0,30.4428,30.4512,30.426,30.4428,1500.0
2009-03-16 12:45:00,36.32,36.35,36.31,36.35,13500.0,30.4595,30.4847,30.4512,30.4847,13500.0
2009-03-16 12:50:00,36.37,36.37,36.33,36.36,9700.0,30.5015,30.5015,30.4679,30.4931,9700.0
2009-03-16 12:55:00,36.36,36.44,36.34,36.42,12600.0,30.4931,30.5602,30.4763,30.5434,12600.0
2009-03-16 13:00:00,36.41,36.43,36.34,36.35,12700.0,30.535,30.5518,30.4763,30.4847,12700.0
2009-03-16 13:05:00,36.36,36.36,36.3,36.31,8900.0,30.4931,30.4931,30.4428,30.4512,8900.0
2009-03-16 13:10:00,36.32,36.33,36.28,36.29,15800.0,30.4595,30.4679,30.426,30.4344,15800.0
2009-03-16 13:15:00,36.29,36.34,36.28,36.33,5400.0,30.4344,30.4763,30.426,30.4679,5400.0
2009-03-16 13:20:00,36.33,36.33,36.26,36.28,6200.0,30.4679,30.4679,30.4092,30.426,6200.0
2009-03-16 13:25:00,36.27,36.3,36.25,36.29,20700.0,30.4176,30.4428,30.4008,30.4344,20700.0
2009-03-16 13:30:00,36.29,36.3,36.25,36.27,15000.0,30.4344,30.4428,30.4008,30.4176,15000.0
2009-03-16 13:35:00,36.26,36.35,36.26,36.31,32800.0,30.4092,30.4847,30.4092,30.4512,32800.0
2009-03-16 13:40:00,36.32,36.34,36.29,36.34,14300.0,30.4595,30.4763,30.4344,30.4763,14300.0
2009-03-16 13:45:00,36.35,36.36,36.32,36.33,8500.0,30.4847,30.4931,30.4595,30.4679,8500.0
2009-03-16 13:50:00,36.33,36.33,36.28,36.28,3300.0,30.4679,30.4679,30.426,30.426,3300.0
2009-03-16 13:55:00,36.25,36.25,36.18,36.21,6100.0,30.4008,30.4008,30.3421,30.3673,6100.0
2009-03-16 14:00:00,36.2,36.2,36.14,36.17,5400.0,30.3589,30.3589,30.3086,30.3337,5400.0
2009-03-16 14:05:00,36.15,36.15,36.08,36.11,8300.0,30.317,30.317,30.2583,30.2834,8300.0
2009-03-16 14:10:00,36.11,36.14,36.1,36.14,9800.0,30.2834,30.3086,30.275,30.3086,9800.0
2009-03-16 14:15:00,36.13,36.18,36.13,36.18,3600.0,30.3002,30.3421,30.3002,30.3421,3600.0
2009-03-16 14:20:00,36.14,36.14,36.07,36.08,12000.0,30.3086,30.3086,30.2499,30.2583,12000.0
2009-03-16 14:25:00,36.11,36.12,36.07,36.1,15100.0,30.2834,30.2918,30.2499,30.275,15100.0
2009-03-16 14:30:00,36.1,36.14,36.03,36.07,11600.0,30.275,30.3086,30.2163,30.2499,11600.0
2009-03-16 14:35:00,36.06,36.09,36.02,36.08,18200.0,30.2415,30.2667,30.2079,30.2583,18200.0
2009-03-16 14:40:00,36.09,36.18,36.08,36.17,17800.0,30.2667,30.3421,30.2583,30.3337,17800.0
2009-03-16 14:45:00,36.18,36.21,36.15,36.17,7700.0,30.3421,30.3673,30.317,30.3337,7700.0
2009-03-16 14:50:00,36.18,36.19,36.08,36.11,9300.0,30.3421,30.3505,30.2583,30.2834,9300.0
2009-03-16 14:55:00,36.12,36.12,35.97,35.98,11500.0,30.2918,30.2918,30.166,30.1744,11500.0
2009-03-16 15:00:00,35.98,36.01,35.91,35.92,19200.0,30.1744,30.1996,30.1157,30.1241,19200.0
2009-03-16 15:05:00,35.92,35.97,35.88,35.95,16000.0,30.1241,30.166,30.0905,30.1492,16000.0
2009-03-16 15:10:00,35.94,35.96,35.89,35.93,16300.0,30.1409,30.1576,30.0989,30.1325,16300.0
2009-03-16 15:15:00,35.93,35.93,35.82,35.86,19400.0,30.1325,30.1325,30.0402,30.0738,19400.0
2009-03-16 15:20:00,35.85,35.85,35.7,35.72,13800.0,30.0654,30.0654,29.9396,29.9564,13800.0
2009-03-16 15:25:00,35.7,35.8,35.7,35.79,19800.0,29.9396,30.0234,29.9396,30.0151,19800.0
2009-03-16 15:30:00,35.8,35.81,35.77,35.8,11400.0,30.0234,30.0318,29.9983,30.0234,11400.0
2009-03-16 15:35:00,35.78,35.78,35.62,35.65,9800.0,30.0067,30.0067,29.8725,29.8977,9800.0
2009-03-16 15:40:00,35.65,35.66,35.55,35.62,60100.0,29.8977,29.906,29.8138,29.8725,60100.0
2009-03-16 15:45:00,35.62,35.71,35.6,35.64,14600.0,29.8725,29.948,29.8557,29.8893,14600.0
2009-03-16 15:50:00,35.65,35.68,35.64,35.65,10800.0,29.8977,29.9228,29.8893,29.8977,10800.0
2009-03-16 15:55:00,35.67,35.67,35.59,35.62,12900.0,29.9144,29.9144,29.8473,29.8725,12900.0
2009-03-17 09:30:00,35.72,35.82,35.64,35.75,5000.0,29.9564,30.0402,29.8893,29.9815,5000.0
2009-03-17 09:35:00,35.74,35.78,35.66,35.67,3700.0,29.9731,30.0067,29.906,29.9144,3700.0
2009-03-17 09:40:00,35.63,35.65,35.55,35.55,7500.0,29.8809,29.8977,29.8138,29.8138,7500.0
2009-03-17 09:45:00,35.6,35.62,35.52,35.62,7900.0,29.8557,29.8725,29.7886,29.8725,7900.0
2009-03-17 09:50:00,35.6,35.73,35.6,35.73,8500.0,29.8557,29.9647,29.8557,29.9647,8500.0
2009-03-17 09:55:00,35.73,35.82,35.7,35.7,8300.0,29.9647,30.0402,29.9396,29.9396,8300.0
2009-03-17 10:00:00,35.72,35.91,35.72,35.81,13500.0,29.9564,30.1157,29.9564,30.0318,13500.0
2009-03-17 10:05:00,35.79,35.8,35.72,35.75,8800.0,30.0151,30.0234,29.9564,29.9815,8800.0
2009-03-17 10:10:00,35.79,35.81,35.67,35.72,9500.0,30.0151,30.0318,29.9144,29.9564,9500.0
2009-03-17 10:15:00,35.77,35.81,35.71,35.74,6900.0,29.9983,30.0318,29.948,29.9731,6900.0
2009-03-17 10:20:00,35.75,35.84,35.75,35.84,9700.0,29.9815,30.057,29.9815,30.057,9700.0
2009-03-17 10:25:00,35.82,35.83,35.68,35.68,6700.0,30.0402,30.0486,29.9228,29.9228,6700.0
2009-03-17 10:30:00,35.7,35.71,35.66,35.67,2500.0,29.9396,29.948,29.906,29.9144,2500.0
2009-03-17 10:35:00,35.72,35.79,35.72,35.79,4900.0,29.9564,30.0151,29.9564,30.0151,4900.0
2009-03-17 10:40:00,35.78,35.79,35.73,35.77,17300.0,30.0067,30.0151,29.9647,29.9983,17300.0
2009-03-17 10:45:00,35.86,35.97,35.85,35.97,7100.0,30.0738,30.166,30.0654,30.166,7100.0
2009-03-17 10:50:00,35.95,35.98,35.92,35.95,5900.0,30.1492,30.1744,30.1241,30.1492,5900.0
2009-03-17 10:55:00,35.97,35.97,35.91,35.91,2000.0,30.166,30.166,30.1157,30.1157,2000.0
2009-03-17 11:00:00,35.89,35.89,35.84,35.86,4600.0,30.0989,30.0989,30.057,30.0738,4600.0
2009-03-17 11:05:00,35.84,35.9,35.84,35.89,2700.0,30.057,30.1073,30.057,30.0989,2700.0
2009-03-17 11:10:00,35.9,35.91,35.84,35.85,4100.0,30.1073,30.1157,30.057,30.0654,4100.0
2009-03-17 11:15:00,35.84,35.89,35.8,35.82,10700.0,30.057,30.0989,30.0234,30.0402,10700.0
2009-03-17 11:20:00,35.8,35.89,35.79,35.79,7300.0,30.0234,30.0989,30.0151,30.0151,7300.0
2009-03-17 11:25:00,35.79,35.82,35.76,35.78,3700.0,30.0151,30.0402,29.9899,30.0067,3700.0
2009-03-17 11:30:00,35.78,35.8,35.73,35.74,11800.0,30.0067,30.0234,29.9647,29.9731,11800.0
2009-03-17 11:35:00,35.76,35.77,35.74,35.76,1600.0,29.9899,29.9983,29.9731,29.9899,1600.0
2009-03-17 11:40:00,35.76,35.87,35.76,35.87,3300.0,29.9899,30.0822,29.9899,30.0822,3300.0
2009-03-17 11:45:00,35.87,35.88,35.85,35.86,1700.0,30.0822,30.0905,30.0654,30.0738,1700.0
2009-03-17 11:50:00,35.88,35.9,35.86,35.9,4300.0,30.0905,30.1073,30.0738,30.1073,4300.0
2009-03-17 11:55:00,35.87,35.93,35.87,35.91,3700.0,30.0822,30.1325,30.0822,30.1157,3700.0
2009-03-17 12:00:00,35.94,35.96,35.94,35.94,2500.0,30.1409,30.1576,30.1409,30.1409,2500.0
2009-03-17 12:05:00,35.95,35.95,35.93,35.93,3700.0,30.1492,30.1492,30.1325,30.1325,3700.0
2009-03-17 12:10:00,35.93,35.93,35.88,35.88,6500.0,30.1325,30.1325,30.0905,30.0905,6500.0
2009-03-17 12:15:00,35.89,35.95,35.89,35.94,6900.0,30.0989,30.1492,30.0989,30.1409,6900.0
2009-03-17 12:20:00,35.95,36.0,35.95,35.98,9000.0,30.1492,30.1912,30.1492,30.1744,9000.0
2009-03-17 12:25:00,36.01,36.06,36.01,36.03,7100.0,30.1996,30.2415,30.1996,30.2163,7100.0
2009-03-17 12:30:00,36.05,36.06,35.99,36.04,4200.0,30.2331,30.2415,30.1828,30.2247,4200.0
2009-03-17 12:35:00,36.03,36.17,36.03,36.15,3600.0,30.2163,30.3337,30.2163,30.317,3600.0
2009-03-17 12:40:00,36.16,36.24,36.16,36.19,2200.0,30.3254,30.3925,30.3254,30.3505,2200.0
2009-03-17 12:45:00,36.22,36.25,36.18,36.18,5200.0,30.3757,30.4008,30.3421,30.3421,5200.0
2009-03-17 12:50:00,36.18,36.19,36.16,36.19,1900.0,30.3421,30.3505,30.3254,30.3505,1900.0
2009-03-17 12:55:00,36.18,36.18,36.15,36.16,3800.0,30.3421,30.3421,30.317,30.3254,3800.0
2009-03-17 13:00:00,36.18,36.2,36.16,36.2,2400.0,30.3421,30.3589,30.3254,30.3589,2400.0
2009-03-17 13:05:00,36.15,36.15,36.12,36.13,1700.0,30.317,30.317,30.2918,30.3002,1700.0
2009-03-17 13:10:00,36.13,36.18,36.12,36.18,800.0,30.3002,30.3421,30.2918,30.3421,800.0
2009-03-17 13:15:00,36.16,36.25,36.16,36.22,3800.0,30.3254,30.4008,30.3254,30.3757,3800.0
2009-03-17 13:20:00,36.2,36.27,36.2,36.27,1400.0,30.3589,30.4176,30.3589,30.4176,1400.0
2009-03-17 13:25:00,36.27,36.27,36.23,36.23,1800.0,30.4176,30.4176,30.3841,30.3841,1800.0
2009-03-17 13:30:00,36.24,36.33,36.23,36.33,1900.0,30.3925,30.4679,30.3841,30.4679,1900.0
2009-03-17 13:35:00,36.31,36.34,36.29,36.29,7600.0,30.4512,30.4763,30.4344,30.4344,7600.0
2009-03-17 13:40:00,36.29,36.31,36.22,36.22,9400.0,30.4344,30.4512,30.3757,30.3757,9400.0
2009-03-17 13:45:00,36.22,36.25,36.19,36.2,3600.0,30.3757,30.4008,30.3505,30.3589,3600.0
2009-03-17 13:50:00,36.18,36.19,36.15,36.17,12400.0,30.3421,30.3505,30.317,30.3337,12400.0
2009-03-17 13:55:00,36.15,36.15,36.1,36.11,2800.0,30.317,30.317,30.275,30.2834,2800.0
2009-03-17 14:00:00,36.1,36.11,36.05,36.05,3900.0,30.275,30.2834,30.2331,30.2331,3900.0
2009-03-17 14:05:00,36.06,36.11,36.06,36.08,6800.0,30.2415,30.2834,30.2415,30.2583,6800.0
2009-03-17 14:10:00,36.06,36.14,36.05,36.14,5600.0,30.2415,30.3086,30.2331,30.3086,5600.0
2009-03-17 14:15:00,36.14,36.17,36.11,36.15,10000.0,30.3086,30.3337,30.2834,30.317,10000.0
2009-03-17 14:20:00,36.13,36.17,36.11,36.11,7000.0,30.3002,30.3337,30.2834,30.2834,7000.0
2009-03-17 14:25:00,36.12,36.14,36.01,36.01,5100.0,30.2918,30.3086,30.1996,30.1996,5100.0
2009-03-17 14:30:00,36.01,36.05,36.01,36.02,6000.0,30.1996,30.2331,30.1996,30.2079,6000.0
2009-03-17 14:35:00,36.01,36.09,36.0,36.09,1800.0,30.1996,30.2667,30.1912,30.2667,1800.0
2009-03-17 14:40:00,36.1,36.21,36.1,36.21,1600.0,30.275,30.3673,30.275,30.3673,1600.0
2009-03-17 14:45:00,36.22,36.25,36.19,36.25,4100.0,30.3757,30.4008,30.3505,30.4008,4100.0
2009-03-17 14:50:00,36.27,36.29,36.25,36.29,2500.0,30.4176,30.4344,30.4008,30.4344,2500.0
2009-03-17 14:55:00,36.28,36.31,36.22,36.22,14400.0,30.426,30.4512,30.3757,30.3757,14400.0
2009-03-17 15:00:00,36.23,36.29,36.2,36.29,8200.0,30.3841,30.4344,30.3589,30.4344,8200.0
2009-03-17 15:05:00,36.28,36.45,36.28,36.45,9900.0,30.426,30.5686,30.426,30.5686,9900.0
2009-03-17 15:10:00,36.45,36.47,36.37,36.4,7300.0,30.5686,30.5853,30.5015,30.5266,7300.0
2009-03-17 15:15:00,36.38,36.44,36.37,36.4,16900.0,30.5099,30.5602,30.5015,30.5266,16900.0
2009-03-17 15:20:00,36.39,36.49,36.38,36.44,7500.0,30.5182,30.6021,30.5099,30.5602,7500.0
2009-03-17 15:25:00,36.42,36.44,36.35,36.35,12800.0,30.5434,30.5602,30.4847,30.4847,12800.0
2009-03-17 15:30:00,36.37,36.4,36.27,36.33,14200.0,30.5015,30.5266,30.4176,30.4679,14200.0
2009-03-17 15:35:00,36.32,36.37,36.27,36.36,35000.0,30.4595,30.5015,30.4176,30.4931,35000.0
2009-03-17 15:40:00,36.37,36.52,36.37,36.49,10600.0,30.5015,30.6273,30.5015,30.6021,10600.0
2009-03-17 15:45:00,36.5,36.52,36.41,36.45,21400.0,30.6105,30.6273,30.535,30.5686,21400.0
2009-03-17 15:50:00,36.44,36.52,36.44,36.49,16500.0,30.5602,30.6273,30.5602,30.6021,16500.0
2009-03-17 15:55:00,36.5,36.66,36.49,36.66,16900.0,30.6105,30.7447,30.6021,30.7447,16900.0
2009-03-18 09:30:00,36.53,36.53,36.4,36.43,22000.0,30.6357,30.6357,30.5266,30.5518,22000.0
2009-03-18 09:35:00,36.43,36.5,36.43,36.47,4800.0,30.5518,30.6105,30.5518,30.5853,4800.0
2009-03-18 09:40:00,36.47,36.5,36.36,36.5,4600.0,30.5853,30.6105,30.4931,30.6105,4600.0
2009-03-18 09:45:00,36.55,36.55,36.42,36.44,24800.0,30.6524,30.6524,30.5434,30.5602,24800.0
2009-03-18 09:50:00,36.42,36.46,36.35,36.35,7400.0,30.5434,30.577,30.4847,30.4847,7400.0
2009-03-18 09:55:00,36.36,36.47,36.36,36.45,7900.0,30.4931,30.5853,30.4931,30.5686,7900.0
2009-03-18 10:00:00,36.43,36.5,36.43,36.5,3700.0,30.5518,30.6105,30.5518,30.6105,3700.0
2009-03-18 10:05:00,36.48,36.51,36.35,36.37,7700.0,30.5937,30.6189,30.4847,30.5015,7700.0
2009-03-18 10:10:00,36.36,36.38,36.32,36.36,2000.0,30.4931,30.5099,30.4595,30.4931,2000.0
2009-03-18 10:15:00,36.36,36.37,36.32,36.33,7400.0,30.4931,30.5015,30.4595,30.4679,7400.0
2009-03-18 10:20:00,36.32,36.32,36.27,36.28,5700.0,30.4595,30.4595,30.4176,30.426,5700.0
2009-03-18 10:25:00,36.3,36.33,36.26,36.29,5800.0,30.4428,30.4679,30.4092,30.4344,5800.0
2009-03-18 10:30:00,36.28,36.31,36.19,36.19,4900.0,30.426,30.4512,30.3505,30.3505,4900.0
2009-03-18 10:35:00,36.19,36.19,36.15,36.17,9200.0,30.3505,30.3505,30.317,30.3337,9200.0
2009-03-18 10:40:00,36.22,36.23,36.17,36.21,2200.0,30.3757,30.3841,30.3337,30.3673,2200.0
2009-03-18 10:45:00,36.23,36.3,36.22,36.29,10400.0,30.3841,30.4428,30.3757,30.4344,10400.0
2009-03-18 10:50:00,36.28,36.3,36.24,36.29,15300.0,30.426,30.4428,30.3925,30.4344,15300.0
2009-03-18 10:55:00,36.29,36.42,36.28,36.41,8500.0,30.4344,30.5434,30.426,30.535,8500.0
2009-03-18 11:00:00,36.43,36.43,36.37,36.42,24200.0,30.5518,30.5518,30.5015,30.5434,24200.0
2009-03-18 11:05:00,36.41,36.48,36.36,36.36,23900.0,30.535,30.5937,30.4931,30.4931,23900.0
2009-03-18 11:10:00,36.36,36.4,36.35,36.38,5200.0,30.4931,30.5266,30.4847,30.5099,5200.0
2009-03-18 11:15:00,36.38,36.38,36.32,36.32,5900.0,30.5099,30.5099,30.4595,30.4595,5900.0
2009-03-18 11:20:00,36.33,36.36,36.25,36.27,9000.0,30.4679,30.4931,30.4008,30.4176,9000.0
2009-03-18 11:25:00,36.26,36.3,36.24,36.28,18900.0,30.4092,30.4428,30.3925,30.426,18900.0
2009-03-18 11:30:00,36.27,36.35,36.27,36.32,8600.0,30.4176,30.4847,30.4176,30.4595,8600.0
2009-03-18 11:35:00,36.31,36.34,36.23,36.23,5100.0,30.4512,30.4763,30.3841,30.3841,5100.0
2009-03-18 11:40:00,36.23,36.33,36.23,36.33,8700.0,30.3841,30.4679,30.3841,30.4679,8700.0
2009-03-18 11:45:00,36.33,36.36,36.28,36.28,13300.0,30.4679,30.4931,30.426,30.426,13300.0
2009-03-18 11:50:00,36.29,36.39,36.27,36.38,10500.0,30.4344,30.5182,30.4176,30.5099,10500.0
2009-03-18 11:55:00,36.38,36.4,36.36,36.4,31100.0,30.5099,30.5266,30.4931,30.5266,31100.0
2009-03-18 12:00:00,36.4,36.53,36.4,36.49,29400.0,30.5266,30.6357,30.5266,30.6021,29400.0
2009-03-18 12:05:00,36.49,36.52,36.46,36.51,16400.0,30.6021,30.6273,30.577,30.6189,16400.0
2009-03-18 12:10:00,36.52,36.52,36.47,36.47,4900.0,30.6273,30.6273,30.5853,30.5853,4900.0
2009-03-18 12:15:00,36.51,36.57,36.51,36.57,28500.0,30.6189,30.6692,30.6189,30.6692,28500.0
2009-03-18 12:20:00,36.57,36.57,36.5,36.5,7000.0,30.6692,30.6692,30.6105,30.6105,7000.0
2009-03-18 12:25:00,36.52,36.52,36.49,36.51,5000.0,30.6273,30.6273,30.6021,30.6189,5000.0
2009-03-18 12:30:00,36.52,36.52,36.46,36.5,8000.0,30.6273,30.6273,30.577,30.6105,8000.0
2009-03-18 12:35:00,36.48,36.49,36.44,36.44,3600.0,30.5937,30.6021,30.5602,30.5602,3600.0
2009-03-18 12:40:00,36.44,36.51,36.44,36.51,3800.0,30.5602,30.6189,30.5602,30.6189,3800.0
2009-03-18 12:45:00,36.5,36.53,36.46,36.48,10200.0,30.6105,30.6357,30.577,30.5937,10200.0
2009-03-18 12:50:00,36.45,36.48,36.41,36.48,7100.0,30.5686,30.5937,30.535,30.5937,7100.0
2009-03-18 12:55:00,36.49,36.62,36.47,36.6,19600.0,30.6021,30.7111,30.5853,30.6944,19600.0
2009-03-18 13:00:00,36.59,36.6,36.55,36.55,4600.0,30.686,30.6944,30.6524,30.6524,4600.0
2009-03-18 13:05:00,36.55,36.6,36.55,36.56,10900.0,30.6524,30.6944,30.6524,30.6608,10900.0
2009-03-18 13:10:00,36.55,36.57,36.53,36.57,6400.0,30.6524,30.6692,30.6357,30.6692,6400.0
2009-03-18 13:15:00,36.57,36.57,36.47,36.49,4500.0,30.6692,30.6692,30.5853,30.6021,4500.0
2009-03-18 13:20:00,36.5,36.55,36.49,36.53,3900.0,30.6105,30.6524,30.6021,30.6357,3900.0
2009-03-18 13:25:00,36.54,36.59,36.54,36.56,13500.0,30.644,30.686,30.644,30.6608,13500.0
2009-03-18 13:30:00,36.55,36.59,36.55,36.56,8100.0,30.6524,30.686,30.6524,30.6608,8100.0
2009-03-18 13:35:00,36.58,36.59,36.56,36.58,8400.0,30.6776,30.686,30.6608,30.6776,8400.0
2009-03-18 13:40:00,36.58,36.69,36.58,36.69,25200.0,30.6776,30.7698,30.6776,30.7698,25200.0
2009-03-18 13:45:00,36.68,36.72,36.65,36.66,6600.0,30.7615,30.795,30.7363,30.7447,6600.0
2009-03-18 13:50:00,36.66,36.7,36.65,36.65,10400.0,30.7447,30.7782,30.7363,30.7363,10400.0
2009-03-18 13:55:00,36.64,36.64,36.59,36.61,4200.0,30.7279,30.7279,30.686,30.7027,4200.0
2009-03-18 14:00:00,36.6,36.61,36.54,36.58,8300.0,30.6944,30.7027,30.644,30.6776,8300.0
2009-03-18 14:05:00,36.6,36.62,36.58,36.6,4100.0,30.6944,30.7111,30.6776,30.6944,4100.0
2009-03-18 14:10:00,36.62,36.67,36.6,36.61,8800.0,30.7111,30.7531,30.6944,30.7027,8800.0
2009-03-18 14:15:00,36.64,37.06,36.62,36.83,81100.0,30.7279,31.0801,30.7111,30.8873,81100.0
2009-03-18 14:20:00,36.85,37.43,36.84,37.38,83700.0,30.904,31.3904,30.8956,31.3485,83700.0
2009-03-18 14:25:00,37.35,37.41,37.13,37.19,82100.0,31.3233,31.3737,31.1388,31.1892,82100.0
2009-03-18 14:30:00,37.22,37.3,37.0,37.01,97500.0,31.2143,31.2814,31.0298,31.0382,97500.0
2009-03-18 14:35:00,37.04,37.2,37.04,37.15,21600.0,31.0634,31.1975,31.0634,31.1556,21600.0
2009-03-18 14:40:00,37.18,37.38,37.09,37.35,24300.0,31.1808,31.3485,31.1053,31.3233,24300.0
2009-03-18 14:45:00,37.34,37.42,37.19,37.42,21900.0,31.315,31.3821,31.1892,31.3821,21900.0
2009-03-18 14:50:00,37.47,37.54,37.31,37.47,23700.0,31.424,31.4827,31.2898,31.424,23700.0
2009-03-18 14:55:00,37.46,37.6,37.46,37.49,7700.0,31.4156,31.533,31.4156,31.4408,7700.0
2009-03-18 15:00:00,37.44,37.46,37.32,37.34,27100.0,31.3988,31.4156,31.2982,31.315,27100.0
2009-03-18 15:05:00,37.34,37.4,37.26,37.35,28100.0,31.315,31.3653,31.2479,31.3233,28100.0
2009-03-18 15:10:00,37.36,37.44,37.3,37.33,20100.0,31.3317,31.3988,31.2814,31.3066,20100.0
2009-03-18 15:15:00,37.35,37.4,37.08,37.08,20900.0,31.3233,31.3653,31.0969,31.0969,20900.0
2009-03-18 15:20:00,37.08,37.1,36.77,36.9,56400.0,31.0969,31.1137,30.8369,30.946,56400.0
2009-03-18 15:25:00,36.92,37.0,36.88,36.97,22800.0,30.9627,31.0298,30.9292,31.0047,22800.0
2009-03-18 15:30:00,36.99,37.02,36.84,36.92,54800.0,31.0214,31.0466,30.8956,30.9627,54800.0
2009-03-18 15:35:00,36.93,37.01,36.79,36.84,25600.0,30.9711,31.0382,30.8537,30.8956,25600.0
2009-03-18 15:40:00,36.85,37.0,36.85,36.93,16000.0,30.904,31.0298,30.904,30.9711,16000.0
2009-03-18 15:45:00,36.91,37.02,36.83,37.01,13600.0,30.9543,31.0466,30.8873,31.0382,13600.0
2009-03-18 15:50:00,37.01,37.11,37.01,37.1,24600.0,31.0382,31.1221,31.0382,31.1137,24600.0
2009-03-18 15:55:00,37.11,37.13,37.01,37.06,31900.0,31.1221,31.1388,31.0382,31.0801,31900.0
2009-03-19 09:30:00,37.55,37.63,37.36,37.36,22600.0,31.4911,31.5582,31.3317,31.3317,22600.0
2009-03-19 09:35:00,37.35,37.35,37.25,37.27,9900.0,31.3233,31.3233,31.2395,31.2563,9900.0
2009-03-19 09:40:00,37.27,37.3,37.14,37.18,9900.0,31.2563,31.2814,31.1472,31.1808,9900.0
2009-03-19 09:45:00,37.21,37.3,37.2,37.28,11000.0,31.2059,31.2814,31.1975,31.2646,11000.0
2009-03-19 09:50:00,37.28,37.28,37.06,37.08,8300.0,31.2646,31.2646,31.0801,31.0969,8300.0
2009-03-19 09:55:00,37.07,37.08,36.96,36.96,5100.0,31.0885,31.0969,30.9963,30.9963,5100.0
2009-03-19 10:00:00,36.97,37.04,36.91,37.0,12400.0,31.0047,31.0634,30.9543,31.0298,12400.0
2009-03-19 10:05:00,37.03,37.04,36.95,36.96,29900.0,31.055,31.0634,30.9879,30.9963,29900.0
2009-03-19 10:10:00,36.95,37.11,36.93,37.08,12800.0,30.9879,31.1221,30.9711,31.0969,12800.0
2009-03-19 10:15:00,37.07,37.14,37.04,37.13,7500.0,31.0885,31.1472,31.0634,31.1388,7500.0
2009-03-19 10:20:00,37.12,37.19,37.12,37.19,8200.0,31.1305,31.1892,31.1305,31.1892,8200.0
2009-03-19 10:25:00,37.15,37.17,37.05,37.05,7700.0,31.1556,31.1724,31.0718,31.0718,7700.0
2009-03-19 10:30:00,37.05,37.13,37.03,37.13,16600.0,31.0718,31.1388,31.055,31.1388,16600.0
2009-03-19 10:35:00,37.16,37.18,37.11,37.14,6400.0,31.164,31.1808,31.1221,31.1472,6400.0
2009-03-19 10:40:00,37.15,37.33,37.15,37.26,68000.0,31.1556,31.3066,31.1556,31.2479,68000.0
2009-03-19 10:45:00,37.25,37.26,37.18,37.2,16400.0,31.2395,31.2479,31.1808,31.1975,16400.0
2009-03-19 10:50:00,37.21,37.21,37.09,37.1,11000.0,31.2059,31.2059,31.1053,31.1137,11000.0
2009-03-19 10:55:00,37.1,37.16,37.05,37.12,21200.0,31.1137,31.164,31.0718,31.1305,21200.0
2009-03-19 11:00:00,37.12,37.23,37.11,37.11,15000.0,31.1305,31.2227,31.1221,31.1221,15000.0
2009-03-19 11:05:00,37.12,37.16,37.1,37.11,14000.0,31.1305,31.164,31.1137,31.1221,14000.0
2009-03-19 11:10:00,37.08,37.08,37.02,37.05,8400.0,31.0969,31.0969,31.0466,31.0718,8400.0
2009-03-19 11:15:00,37.05,37.1,37.02,37.04,11700.0,31.0718,31.1137,31.0466,31.0634,11700.0
2009-03-19 11:20:00,37.05,37.12,37.02,37.12,6200.0,31.0718,31.1305,31.0466,31.1305,6200.0
2009-03-19 11:25:00,37.1,37.11,36.92,36.92,15400.0,31.1137,31.1221,30.9627,30.9627,15400.0
2009-03-19 11:30:00,36.92,37.01,36.92,36.97,9200.0,30.9627,31.0382,30.9627,31.0047,9200.0
2009-03-19 11:35:00,36.97,37.04,36.97,37.0,16600.0,31.0047,31.0634,31.0047,31.0298,16600.0
2009-03-19 11:40:00,37.0,37.01,36.94,36.95,14100.0,31.0298,31.0382,30.9795,30.9879,14100.0
2009-03-19 11:45:00,36.94,36.94,36.86,36.89,10900.0,30.9795,30.9795,30.9124,30.9376,10900.0
2009-03-19 11:50:00,36.87,36.88,36.79,36.86,9700.0,30.9208,30.9292,30.8537,30.9124,9700.0
2009-03-19 11:55:00,36.86,36.97,36.83,36.95,14300.0,30.9124,31.0047,30.8873,30.9879,14300.0
2009-03-19 12:00:00,36.95,36.99,36.94,36.96,8900.0,30.9879,31.0214,30.9795,30.9963,8900.0
2009-03-19 12:05:00,36.95,36.96,36.92,36.95,6700.0,30.9879,30.9963,30.9627,30.9879,6700.0
2009-03-19 12:10:00,36.96,37.0,36.93,36.95,12000.0,30.9963,31.0298,30.9711,30.9879,12000.0
2009-03-19 12:15:00,36.92,36.92,36.87,36.88,8900.0,30.9627,30.9627,30.9208,30.9292,8900.0
2009-03-19 12:20:00,36.87,36.98,36.85,36.97,5800.0,30.9208,31.013,30.904,31.0047,5800.0
2009-03-19 12:25:00,36.97,36.97,36.92,36.95,3500.0,31.0047,31.0047,30.9627,30.9879,3500.0
2009-03-19 12:30:00,36.96,37.02,36.96,37.02,6600.0,30.9963,31.0466,30.9963,31.0466,6600.0
2009-03-19 12:35:00,37.03,37.03,36.92,36.97,6700.0,31.055,31.055,30.9627,31.0047,6700.0
2009-03-19 12:40:00,36.94,36.99,36.93,36.99,1500.0,30.9795,31.0214,30.9711,31.0214,1500.0
2009-03-19 12:45:00,36.98,37.05,36.95,37.01,9300.0,31.013,31.0718,30.9879,31.0382,9300.0
2009-03-19 12:50:00,37.0,37.0,36.93,36.96,9300.0,31.0298,31.0298,30.9711,30.9963,9300.0
2009-03-19 12:55:00,36.96,37.01,36.89,36.9,10500.0,30.9963,31.0382,30.9376,30.946,10500.0
2009-03-19 13:00:00,36.9,36.91,36.84,36.89,7000.0,30.946,30.9543,30.8956,30.9376,7000.0
2009-03-19 13:05:00,36.9,36.92,36.83,36.84,6300.0,30.946,30.9627,30.8873,30.8956,6300.0
2009-03-19 13:10:00,36.86,36.95,36.85,36.94,5900.0,30.9124,30.9879,30.904,30.9795,5900.0
2009-03-19 13:15:00,36.93,36.98,36.89,36.98,8400.0,30.9711,31.013,30.9376,31.013,8400.0
2009-03-19 13:20:00,36.96,37.05,36.96,37.04,7200.0,30.9963,31.0718,30.9963,31.0634,7200.0
2009-03-19 13:25:00,37.06,37.06,37.01,37.03,9500.0,31.0801,31.0801,31.0382,31.055,9500.0
2009-03-19 13:30:00,37.04,37.07,36.95,36.96,21000.0,31.0634,31.0885,30.9879,30.9963,21000.0
2009-03-19 13:35:00,36.95,36.97,36.89,36.97,24100.0,30.9879,31.0047,30.9376,31.0047,24100.0
2009-03-19 13:40:00,36.97,37.03,36.95,36.97,20400.0,31.0047,31.055,30.9879,31.0047,20400.0
2009-03-19 13:45:00,36.98,37.1,36.98,37.1,8800.0,31.013,31.1137,31.013,31.1137,8800.0
2009-03-19 13:50:00,37.09,37.14,37.07,37.1,34800.0,31.1053,31.1472,31.0885,31.1137,34800.0
2009-03-19 13:55:00,37.09,37.11,37.06,37.08,8000.0,31.1053,31.1221,31.0801,31.0969,8000.0
2009-03-19 14:00:00,37.08,37.18,37.08,37.16,16900.0,31.0969,31.1808,31.0969,31.164,16900.0
2009-03-19 14:05:00,37.17,37.18,37.07,37.12,17900.0,31.1724,31.1808,31.0885,31.1305,17900.0
2009-03-19 14:10:00,37.12,37.13,37.08,37.11,9700.0,31.1305,31.1388,31.0969,31.1221,9700.0
2009-03-19 14:15:00,37.1,37.12,37.02,37.04,8400.0,31.1137,31.1305,31.0466,31.0634,8400.0
2009-03-19 14:20:00,37.04,37.05,36.94,36.95,14700.0,31.0634,31.0718,30.9795,30.9879,14700.0
2009-03-19 14:25:00,36.96,36.99,36.94,36.96,11500.0,30.9963,31.0214,30.9795,30.9963,11500.0
2009-03-19 14:30:00,36.96,37.0,36.92,37.0,7500.0,30.9963,31.0298,30.9627,31.0298,7500.0
2009-03-19 14:35:00,37.0,37.0,36.9,36.96,8000.0,31.0298,31.0298,30.946,30.9963,8000.0
2009-03-19 14:40:00,36.96,36.98,36.86,36.92,6500.0,30.9963,31.013,30.9124,30.9627,6500.0
2009-03-19 14:45:00,36.92,36.97,36.88,36.91,10900.0,30.9627,31.0047,30.9292,30.9543,10900.0
2009-03-19 14:50:00,36.92,36.92,36.83,36.85,10600.0,30.9627,30.9627,30.8873,30.904,10600.0
2009-03-19 14:55:00,36.87,36.93,36.85,36.91,10200.0,30.9208,30.9711,30.904,30.9543,10200.0
2009-03-19 15:00:00,36.9,37.04,36.9,37.0,14100.0,30.946,31.0634,30.946,31.0298,14100.0
2009-03-19 15:05:00,36.99,36.99,36.93,36.95,8400.0,31.0214,31.0214,30.9711,30.9879,8400.0
2009-03-19 15:10:00,36.96,36.97,36.88,36.95,6400.0,30.9963,31.0047,30.9292,30.9879,6400.0
2009-03-19 15:15:00,36.95,37.02,36.95,36.97,6300.0,30.9879,31.0466,30.9879,31.0047,6300.0
2009-03-19 15:20:00,36.98,36.99,36.91,36.94,9100.0,31.013,31.0214,30.9543,30.9795,9100.0
2009-03-19 15:25:00,36.92,36.96,36.88,36.95,11000.0,30.9627,30.9963,30.9292,30.9879,11000.0
2009-03-19 15:30:00,36.95,37.08,36.93,37.02,6300.0,30.9879,31.0969,30.9711,31.0466,6300.0
2009-03-19 15:35:00,37.01,37.06,36.91,36.92,8500.0,31.0382,31.0801,30.9543,30.9627,8500.0
2009-03-19 15:40:00,36.91,36.96,36.84,36.95,15100.0,30.9543,30.9963,30.8956,30.9879,15100.0
2009-03-19 15:45:00,36.95,37.04,36.95,36.98,36100.0,30.9879,31.0634,30.9879,31.013,36100.0
2009-03-19 15:50:00,36.99,37.01,36.88,36.9,14300.0,31.0214,31.0382,30.9292,30.946,14300.0
2009-03-19 15:55:00,36.9,36.93,36.83,36.91,15600.0,30.946,30.9711,30.8873,30.9543,15600.0
2009-03-20 09:30:00,37.12,37.17,37.08,37.11,5900.0,31.1305,31.1724,31.0969,31.1221,5900.0
2009-03-20 09:35:00,37.07,37.11,37.04,37.04,5400.0,31.0885,31.1221,31.0634,31.0634,5400.0
2009-03-20 09:40:00,37.04,37.06,37.02,37.05,3300.0,31.0634,31.0801,31.0466,31.0718,3300.0
2009-03-20 09:45:00,37.05,37.19,37.05,37.14,2200.0,31.0718,31.1892,31.0718,31.1472,2200.0
2009-03-20 09:50:00,37.15,37.27,37.15,37.22,4100.0,31.1556,31.2563,31.1556,31.2143,4100.0
2009-03-20 09:55:00,37.21,37.21,37.02,37.07,3700.0,31.2059,31.2059,31.0466,31.0885,3700.0
2009-03-20 10:00:00,37.09,37.11,37.04,37.04,5400.0,31.1053,31.1221,31.0634,31.0634,5400.0
2009-03-20 10:05:00,37.04,37.04,36.9,36.99,11100.0,31.0634,31.0634,30.946,31.0214,11100.0
2009-03-20 10:10:00,36.99,37.01,36.95,36.95,3000.0,31.0214,31.0382,30.9879,30.9879,3000.0
2009-03-20 10:15:00,36.99,37.01,36.88,36.91,4400.0,31.0214,31.0382,30.9292,30.9543,4400.0
2009-03-20 10:20:00,36.89,36.96,36.87,36.96,9100.0,30.9376,30.9963,30.9208,30.9963,9100.0
2009-03-20 10:25:00,36.98,37.04,36.96,37.04,1800.0,31.013,31.0634,30.9963,31.0634,1800.0
2009-03-20 10:30:00,37.09,37.09,37.04,37.07,3400.0,31.1053,31.1053,31.0634,31.0885,3400.0
2009-03-20 10:35:00,37.02,37.03,37.01,37.02,2000.0,31.0466,31.055,31.0382,31.0466,2000.0
2009-03-20 10:40:00,37.01,37.02,37.0,37.02,900.0,31.0382,31.0466,31.0298,31.0466,900.0
2009-03-20 10:45:00,37.05,37.08,36.99,37.03,7100.0,31.0718,31.0969,31.0214,31.055,7100.0
2009-03-20 10:50:00,37.04,37.04,36.99,37.03,1000.0,31.0634,31.0634,31.0214,31.055,1000.0
2009-03-20 10:55:00,37.08,37.12,37.08,37.12,600.0,31.0969,31.1305,31.0969,31.1305,600.0
2009-03-20 11:00:00,37.09,37.09,37.01,37.04,6400.0,31.1053,31.1053,31.0382,31.0634,6400.0
2009-03-20 11:05:00,36.94,36.98,36.94,36.97,9100.0,30.9795,31.013,30.9795,31.0047,9100.0
2009-03-20 11:10:00,36.95,36.95,36.88,36.89,1500.0,30.9879,30.9879,30.9292,30.9376,1500.0
2009-03-20 11:15:00,36.88,36.91,36.84,36.89,12300.0,30.9292,30.9543,30.8956,30.9376,12300.0
2009-03-20 11:20:00,36.89,36.89,36.83,36.83,1500.0,30.9376,30.9376,30.8873,30.8873,1500.0
2009-03-20 11:25:00,36.82,36.89,36.82,36.87,1700.0,30.8789,30.9376,30.8789,30.9208,1700.0
2009-03-20 11:30:00,36.87,36.95,36.84,36.94,8600.0,30.9208,30.9879,30.8956,30.9795,8600.0
2009-03-20 11:35:00,36.93,36.95,36.92,36.93,2200.0,30.9711,30.9879,30.9627,30.9711,2200.0
2009-03-20 11:40:00,36.93,36.97,36.91,36.93,6400.0,30.9711,31.0047,30.9543,30.9711,6400.0
2009-03-20 11:45:00,36.94,36.94,36.86,36.86,3400.0,30.9795,30.9795,30.9124,30.9124,3400.0
2009-03-20 11:50:00,36.87,36.91,36.86,36.91,3400.0,30.9208,30.9543,30.9124,30.9543,3400.0
2009-03-20 11:55:00,36.87,36.87,36.85,36.85,4600.0,30.9208,30.9208,30.904,30.904,4600.0
2009-03-20 12:00:00,36.88,36.89,36.85,36.86,4300.0,30.9292,30.9376,30.904,30.9124,4300.0
2009-03-20 12:05:00,36.85,36.88,36.85,36.85,4200.0,30.904,30.9292,30.904,30.904,4200.0
2009-03-20 12:10:00,36.87,36.92,36.85,36.92,5900.0,30.9208,30.9627,30.904,30.9627,5900.0
2009-03-20 12:15:00,36.91,36.97,36.88,36.96,8300.0,30.9543,31.0047,30.9292,30.9963,8300.0
2009-03-20 12:20:00,36.96,36.97,36.91,36.91,7300.0,30.9963,31.0047,30.9543,30.9543,7300.0
2009-03-20 12:25:00,36.92,36.92,36.9,36.91,1900.0,30.9627,30.9627,30.946,30.9543,1900.0
2009-03-20 12:30:00,36.9,36.98,36.9,36.97,11600.0,30.946,31.013,30.946,31.0047,11600.0
2009-03-20 12:35:00,36.98,37.0,36.9,36.91,23600.0,31.013,31.0298,30.946,30.9543,23600.0
2009-03-20 12:40:00,36.91,36.93,36.88,36.88,3500.0,30.9543,30.9711,30.9292,30.9292,3500.0
2009-03-20 12:45:00,36.88,36.88,36.82,36.84,3500.0,30.9292,30.9292,30.8789,30.8956,3500.0
2009-03-20 12:50:00,36.82,36.82,36.67,36.71,11500.0,30.8789,30.8789,30.7531,30.7866,11500.0
2009-03-20 12:55:00,36.68,36.68,36.61,36.68,9500.0,30.7615,30.7615,30.7027,30.7615,9500.0
2009-03-20 13:00:00,36.68,36.68,36.65,36.67,9900.0,30.7615,30.7615,30.7363,30.7531,9900.0
2009-03-20 13:05:00,36.66,36.67,36.63,36.64,6200.0,30.7447,30.7531,30.7195,30.7279,6200.0
2009-03-20 13:10:00,36.63,36.66,36.6,36.66,4700.0,30.7195,30.7447,30.6944,30.7447,4700.0
2009-03-20 13:15:00,36.66,36.69,36.62,36.63,39700.0,30.7447,30.7698,30.7111,30.7195,39700.0
2009-03-20 13:20:00,36.63,36.63,36.49,36.52,11600.0,30.7195,30.7195,30.6021,30.6273,11600.0
2009-03-20 13:25:00,36.5,36.52,36.47,36.52,35700.0,30.6105,30.6273,30.5853,30.6273,35700.0
2009-03-20 13:30:00,36.51,36.57,36.5,36.54,21300.0,30.6189,30.6692,30.6105,30.644,21300.0
2009-03-20 13:35:00,36.52,36.52,36.42,36.43,5100.0,30.6273,30.6273,30.5434,30.5518,5100.0
2009-03-20 13:40:00,36.42,36.44,36.38,36.42,5500.0,30.5434,30.5602,30.5099,30.5434,5500.0
2009-03-20 13:45:00,36.4,36.42,36.35,36.37,4200.0,30.5266,30.5434,30.4847,30.5015,4200.0
2009-03-20 13:50:00,36.37,36.4,36.3,36.31,7600.0,30.5015,30.5266,30.4428,30.4512,7600.0
2009-03-20 13:55:00,36.3,36.36,36.29,36.3,8100.0,30.4428,30.4931,30.4344,30.4428,8100.0
2009-03-20 14:00:00,36.3,36.31,36.26,36.31,8400.0,30.4428,30.4512,30.4092,30.4512,8400.0
2009-03-20 14:05:00,36.26,36.26,36.2,36.23,7600.0,30.4092,30.4092,30.3589,30.3841,7600.0
2009-03-20 14:10:00,36.21,36.28,36.21,36.28,5300.0,30.3673,30.426,30.3673,30.426,5300.0
2009-03-20 14:15:00,36.28,36.32,36.28,36.29,7700.0,30.426,30.4595,30.426,30.4344,7700.0
2009-03-20 14:20:00,36.29,36.32,36.27,36.28,16000.0,30.4344,30.4595,30.4176,30.426,16000.0
2009-03-20 14:25:00,36.29,36.34,36.25,36.34,10700.0,30.4344,30.4763,30.4008,30.4763,10700.0
2009-03-20 14:30:00,36.33,36.37,36.32,36.32,12300.0,30.4679,30.5015,30.4595,30.4595,12300.0
2009-03-20 14:35:00,36.32,36.36,36.29,36.36,18100.0,30.4595,30.4931,30.4344,30.4931,18100.0
2009-03-20 14:40:00,36.35,36.36,36.22,36.23,13900.0,30.4847,30.4931,30.3757,30.3841,13900.0
2009-03-20 14:45:00,36.26,36.3,36.26,36.27,4200.0,30.4092,30.4428,30.4092,30.4176,4200.0
2009-03-20 14:50:00,36.25,36.3,36.25,36.29,7800.0,30.4008,30.4428,30.4008,30.4344,7800.0
2009-03-20 14:55:00,36.25,36.4,36.23,36.39,5500.0,30.4008,30.5266,30.3841,30.5182,5500.0
2009-03-20 15:00:00,36.4,36.46,36.4,36.4,6900.0,30.5266,30.577,30.5266,30.5266,6900.0
2009-03-20 15:05:00,36.39,36.46,36.39,36.44,14100.0,30.5182,30.577,30.5182,30.5602,14100.0
2009-03-20 15:10:00,36.45,36.51,36.4,36.4,21600.0,30.5686,30.6189,30.5266,30.5266,21600.0
2009-03-20 15:15:00,36.38,36.4,36.36,36.39,6300.0,30.5099,30.5266,30.4931,30.5182,6300.0
2009-03-20 15:20:00,36.4,36.55,36.4,36.55,16200.0,30.5266,30.6524,30.5266,30.6524,16200.0
2009-03-20 15:25:00,36.55,36.56,36.48,36.5,10500.0,30.6524,30.6608,30.5937,30.6105,10500.0
2009-03-20 15:30:00,36.52,36.64,36.5,36.64,17100.0,30.6273,30.7279,30.6105,30.7279,17100.0
2009-03-20 15:35:00,36.64,36.67,36.52,36.54,21200.0,30.7279,30.7531,30.6273,30.644,21200.0
2009-03-20 15:40:00,36.55,36.56,36.48,36.51,12000.0,30.6524,30.6608,30.5937,30.6189,12000.0
2009-03-20 15:45:00,36.51,36.52,36.39,36.39,11600.0,30.6189,30.6273,30.5182,30.5182,11600.0
2009-03-20 15:50:00,36.4,36.45,36.39,36.4,26900.0,30.5266,30.5686,30.5182,30.5266,26900.0
2009-03-20 15:55:00,36.44,36.44,36.36,36.39,30300.0,30.5602,30.5602,30.4931,30.5182,30300.0
2009-03-23 09:30:00,37.1,37.21,36.98,37.06,25700.0,31.1137,31.2059,31.013,31.0801,25700.0
2009-03-23 09:35:00,37.04,37.19,37.01,37.14,5200.0,31.0634,31.1892,31.0382,31.1472,5200.0
2009-03-23 09:40:00,37.16,37.16,37.03,37.09,10500.0,31.164,31.164,31.055,31.1053,10500.0
2009-03-23 09:45:00,37.11,37.12,37.0,37.02,20300.0,31.1221,31.1305,31.0298,31.0466,20300.0
2009-03-23 09:50:00,37.05,37.06,37.0,37.04,8700.0,31.0718,31.0801,31.0298,31.0634,8700.0
2009-03-23 09:55:00,37.06,37.13,37.04,37.13,7500.0,31.0801,31.1388,31.0634,31.1388,7500.0
2009-03-23 10:00:00,37.14,37.33,37.14,37.28,31500.0,31.1472,31.3066,31.1472,31.2646,31500.0
2009-03-23 10:05:00,37.28,37.38,37.27,37.31,9900.0,31.2646,31.3485,31.2563,31.2898,9900.0
2009-03-23 10:10:00,37.28,37.39,37.27,37.34,6800.0,31.2646,31.3569,31.2563,31.315,6800.0
2009-03-23 10:15:00,37.35,37.49,37.35,37.47,6000.0,31.3233,31.4408,31.3233,31.424,6000.0
2009-03-23 10:20:00,37.48,37.52,37.44,37.44,4900.0,31.4324,31.4659,31.3988,31.3988,4900.0
2009-03-23 10:25:00,37.45,37.48,37.43,37.43,7000.0,31.4072,31.4324,31.3904,31.3904,7000.0
2009-03-23 10:30:00,37.42,37.52,37.42,37.5,2500.0,31.3821,31.4659,31.3821,31.4491,2500.0
2009-03-23 10:35:00,37.52,37.6,37.49,37.49,5000.0,31.4659,31.533,31.4408,31.4408,5000.0
2009-03-23 10:40:00,37.48,37.52,37.46,37.52,6000.0,31.4324,31.4659,31.4156,31.4659,6000.0
2009-03-23 10:45:00,37.51,37.51,37.43,37.46,4200.0,31.4575,31.4575,31.3904,31.4156,4200.0
2009-03-23 10:50:00,37.53,37.53,37.46,37.5,4600.0,31.4743,31.4743,31.4156,31.4491,4600.0
2009-03-23 10:55:00,37.51,37.63,37.51,37.61,8300.0,31.4575,31.5582,31.4575,31.5414,8300.0
2009-03-23 11:00:00,37.62,37.65,37.57,37.58,11700.0,31.5498,31.5749,31.5078,31.5162,11700.0
2009-03-23 11:05:00,37.58,37.63,37.58,37.59,3600.0,31.5162,31.5582,31.5162,31.5246,3600.0
2009-03-23 11:10:00,37.58,37.59,37.54,37.58,7300.0,31.5162,31.5246,31.4827,31.5162,7300.0
2009-03-23 11:15:00,37.58,37.59,37.55,37.58,3500.0,31.5162,31.5246,31.4911,31.5162,3500.0
2009-03-23 11:20:00,37.56,37.59,37.53,37.53,1300.0,31.4995,31.5246,31.4743,31.4743,1300.0
2009-03-23 11:25:00,37.55,37.56,37.53,37.54,2700.0,31.4911,31.4995,31.4743,31.4827,2700.0
2009-03-23 11:30:00,37.55,37.6,37.54,37.58,3400.0,31.4911,31.533,31.4827,31.5162,3400.0
2009-03-23 11:35:00,37.59,37.59,37.55,37.56,4200.0,31.5246,31.5246,31.4911,31.4995,4200.0
2009-03-23 11:40:00,37.55,37.61,37.55,37.59,3700.0,31.4911,31.5414,31.4911,31.5246,3700.0
2009-03-23 11:45:00,37.6,37.65,37.6,37.65,3300.0,31.533,31.5749,31.533,31.5749,3300.0
2009-03-23 11:50:00,37.64,37.8,37.64,37.79,8900.0,31.5666,31.7007,31.5666,31.6923,8900.0
2009-03-23 11:55:00,37.77,37.87,37.77,37.83,5700.0,31.6756,31.7594,31.6756,31.7259,5700.0
2009-03-23 12:00:00,37.85,37.85,37.79,37.79,6700.0,31.7427,31.7427,31.6923,31.6923,6700.0
2009-03-23 12:05:00,37.8,37.84,37.79,37.84,5100.0,31.7007,31.7343,31.6923,31.7343,5100.0
2009-03-23 12:10:00,37.85,37.87,37.82,37.82,5600.0,31.7427,31.7594,31.7175,31.7175,5600.0
2009-03-23 12:15:00,37.81,37.84,37.78,37.78,3300.0,31.7091,31.7343,31.684,31.684,3300.0
2009-03-23 12:20:00,37.8,37.81,37.78,37.81,3300.0,31.7007,31.7091,31.684,31.7091,3300.0
2009-03-23 12:25:00,37.8,37.82,37.76,37.82,3900.0,31.7007,31.7175,31.6672,31.7175,3900.0
2009-03-23 12:30:00,37.84,37.87,37.81,37.81,7100.0,31.7343,31.7594,31.7091,31.7091,7100.0
2009-03-23 12:35:00,37.8,37.82,37.79,37.82,5100.0,31.7007,31.7175,31.6923,31.7175,5100.0
2009-03-23 12:40:00,37.81,37.83,37.76,37.77,11100.0,31.7091,31.7259,31.6672,31.6756,11100.0
2009-03-23 12:45:00,37.76,37.79,37.74,37.78,6300.0,31.6672,31.6923,31.6504,31.684,6300.0
2009-03-23 12:50:00,37.78,37.83,37.75,37.8,1700.0,31.684,31.7259,31.6588,31.7007,1700.0
2009-03-23 12:55:00,37.79,37.79,37.73,37.73,3800.0,31.6923,31.6923,31.642,31.642,3800.0
2009-03-23 13:00:00,37.74,37.75,37.69,37.69,4200.0,31.6504,31.6588,31.6085,31.6085,4200.0
2009-03-23 13:05:00,37.69,37.73,37.69,37.71,1600.0,31.6085,31.642,31.6085,31.6253,1600.0
2009-03-23 13:10:00,37.73,37.87,37.73,37.87,7900.0,31.642,31.7594,31.642,31.7594,7900.0
2009-03-23 13:15:00,37.86,37.89,37.79,37.8,6500.0,31.7511,31.7762,31.6923,31.7007,6500.0
2009-03-23 13:20:00,37.8,37.8,37.74,37.74,7600.0,31.7007,31.7007,31.6504,31.6504,7600.0
2009-03-23 13:25:00,37.7,37.7,37.58,37.59,5400.0,31.6169,31.6169,31.5162,31.5246,5400.0
2009-03-23 13:30:00,37.61,37.63,37.52,37.58,10500.0,31.5414,31.5582,31.4659,31.5162,10500.0
2009-03-23 13:35:00,37.55,37.56,37.5,37.55,4700.0,31.4911,31.4995,31.4491,31.4911,4700.0
2009-03-23 13:40:00,37.53,37.56,37.53,37.54,2900.0,31.4743,31.4995,31.4743,31.4827,2900.0
2009-03-23 13:45:00,37.55,37.59,37.55,37.59,7000.0,31.4911,31.5246,31.4911,31.5246,7000.0
2009-03-23 13:50:00,37.61,37.61,37.55,37.6,4100.0,31.5414,31.5414,31.4911,31.533,4100.0
2009-03-23 13:55:00,37.59,37.59,37.51,37.56,16300.0,31.5246,31.5246,31.4575,31.4995,16300.0
2009-03-23 14:00:00,37.57,37.65,37.57,37.65,1900.0,31.5078,31.5749,31.5078,31.5749,1900.0
2009-03-23 14:05:00,37.62,37.63,37.61,37.62,2900.0,31.5498,31.5582,31.5414,31.5498,2900.0
2009-03-23 14:10:00,37.62,37.62,37.5,37.55,6600.0,31.5498,31.5498,31.4491,31.4911,6600.0
2009-03-23 14:15:00,37.54,37.56,37.51,37.54,6900.0,31.4827,31.4995,31.4575,31.4827,6900.0
2009-03-23 14:20:00,37.56,37.59,37.56,37.57,3600.0,31.4995,31.5246,31.4995,31.5078,3600.0
2009-03-23 14:25:00,37.59,37.69,37.59,37.68,5600.0,31.5246,31.6085,31.5246,31.6001,5600.0
2009-03-23 14:30:00,37.67,37.74,37.67,37.72,7400.0,31.5917,31.6504,31.5917,31.6336,7400.0
2009-03-23 14:35:00,37.73,37.77,37.72,37.72,4100.0,31.642,31.6756,31.6336,31.6336,4100.0
2009-03-23 14:40:00,37.71,37.74,37.67,37.72,12500.0,31.6253,31.6504,31.5917,31.6336,12500.0
2009-03-23 14:45:00,37.73,37.86,37.73,37.85,3900.0,31.642,31.7511,31.642,31.7427,3900.0
2009-03-23 14:50:00,37.84,38.03,37.84,38.01,21000.0,31.7343,31.8936,31.7343,31.8769,21000.0
2009-03-23 14:55:00,37.99,38.05,37.96,38.03,12400.0,31.8601,31.9104,31.8349,31.8936,12400.0
2009-03-23 15:00:00,38.02,38.04,37.93,38.03,14300.0,31.8852,31.902,31.8098,31.8936,14300.0
2009-03-23 15:05:00,38.06,38.07,37.97,37.97,10200.0,31.9188,31.9272,31.8433,31.8433,10200.0
2009-03-23 15:10:00,37.97,38.07,37.97,38.07,10500.0,31.8433,31.9272,31.8433,31.9272,10500.0
2009-03-23 15:15:00,38.09,38.15,38.09,38.13,9600.0,31.9439,31.9943,31.9439,31.9775,9600.0
2009-03-23 15:20:00,38.1,38.14,38.07,38.11,8000.0,31.9523,31.9859,31.9272,31.9607,8000.0
2009-03-23 15:25:00,38.12,38.15,38.08,38.15,12200.0,31.9691,31.9943,31.9356,31.9943,12200.0
2009-03-23 15:30:00,38.16,38.21,38.12,38.12,15800.0,32.0026,32.0446,31.9691,31.9691,15800.0
2009-03-23 15:35:00,38.11,38.25,38.11,38.25,9700.0,31.9607,32.0781,31.9607,32.0781,9700.0
2009-03-23 15:40:00,38.28,38.34,38.25,38.31,20800.0,32.1033,32.1536,32.0781,32.1284,20800.0
2009-03-23 15:45:00,38.27,38.37,38.27,38.37,16300.0,32.0949,32.1788,32.0949,32.1788,16300.0
2009-03-23 15:50:00,38.39,38.46,38.38,38.44,19800.0,32.1955,32.2542,32.1871,32.2375,19800.0
2009-03-23 15:55:00,38.45,38.55,38.42,38.54,24900.0,32.2459,32.3297,32.2207,32.3213,24900.0
2009-03-24 09:30:00,38.32,38.32,38.11,38.21,12500.0,32.1368,32.1368,31.9607,32.0446,12500.0
2009-03-24 09:35:00,38.16,38.24,38.11,38.24,8900.0,32.0026,32.0697,31.9607,32.0697,8900.0
2009-03-24 09:40:00,38.18,38.26,38.18,38.24,3000.0,32.0194,32.0865,32.0194,32.0697,3000.0
2009-03-24 09:45:00,38.15,38.15,38.08,38.14,8600.0,31.9943,31.9943,31.9356,31.9859,8600.0
2009-03-24 09:50:00,38.14,38.21,38.11,38.2,4300.0,31.9859,32.0446,31.9607,32.0362,4300.0
2009-03-24 09:55:00,38.25,38.3,38.21,38.28,16900.0,32.0781,32.1201,32.0446,32.1033,16900.0
2009-03-24 10:00:00,38.31,38.43,38.28,38.35,21500.0,32.1284,32.2291,32.1033,32.162,21500.0
2009-03-24 10:05:00,38.35,38.37,38.28,38.31,9900.0,32.162,32.1788,32.1033,32.1284,9900.0
2009-03-24 10:10:00,38.3,38.35,38.26,38.27,3100.0,32.1201,32.162,32.0865,32.0949,3100.0
2009-03-24 10:15:00,38.27,38.29,38.15,38.17,12000.0,32.0949,32.1117,31.9943,32.011,12000.0
2009-03-24 10:20:00,38.13,38.17,38.08,38.14,6600.0,31.9775,32.011,31.9356,31.9859,6600.0
2009-03-24 10:25:00,38.15,38.2,38.05,38.05,9800.0,31.9943,32.0362,31.9104,31.9104,9800.0
2009-03-24 10:30:00,38.05,38.05,38.0,38.01,2700.0,31.9104,31.9104,31.8685,31.8769,2700.0
2009-03-24 10:35:00,38.03,38.03,37.97,38.03,7400.0,31.8936,31.8936,31.8433,31.8936,7400.0
2009-03-24 10:40:00,38.05,38.08,38.02,38.02,2600.0,31.9104,31.9356,31.8852,31.8852,2600.0
2009-03-24 10:45:00,38.0,38.0,37.95,37.99,15300.0,31.8685,31.8685,31.8265,31.8601,15300.0
2009-03-24 10:50:00,38.01,38.06,38.0,38.02,8300.0,31.8769,31.9188,31.8685,31.8852,8300.0
2009-03-24 10:55:00,38.04,38.07,38.02,38.04,4800.0,31.902,31.9272,31.8852,31.902,4800.0
2009-03-24 11:00:00,38.03,38.11,37.99,38.08,9100.0,31.8936,31.9607,31.8601,31.9356,9100.0
2009-03-24 11:05:00,38.06,38.14,38.06,38.14,5000.0,31.9188,31.9859,31.9188,31.9859,5000.0
2009-03-24 11:10:00,38.14,38.21,38.12,38.19,5200.0,31.9859,32.0446,31.9691,32.0278,5200.0
2009-03-24 11:15:00,38.18,38.19,38.14,38.14,3800.0,32.0194,32.0278,31.9859,31.9859,3800.0
2009-03-24 11:20:00,38.15,38.25,38.15,38.24,6700.0,31.9943,32.0781,31.9943,32.0697,6700.0
2009-03-24 11:25:00,38.24,38.29,38.22,38.26,11000.0,32.0697,32.1117,32.053,32.0865,11000.0
2009-03-24 11:30:00,38.26,38.28,38.22,38.23,13300.0,32.0865,32.1033,32.053,32.0614,13300.0
2009-03-24 11:35:00,38.25,38.3,38.23,38.3,7300.0,32.0781,32.1201,32.0614,32.1201,7300.0
2009-03-24 11:40:00,38.28,38.3,38.24,38.26,11200.0,32.1033,32.1201,32.0697,32.0865,11200.0
2009-03-24 11:45:00,38.23,38.24,38.2,38.22,6400.0,32.0614,32.0697,32.0362,32.053,6400.0
2009-03-24 11:50:00,38.25,38.26,38.16,38.19,4200.0,32.0781,32.0865,32.0026,32.0278,4200.0
2009-03-24 11:55:00,38.18,38.18,38.14,38.14,4200.0,32.0194,32.0194,31.9859,31.9859,4200.0
2009-03-24 12:00:00,38.13,38.14,38.1,38.11,10900.0,31.9775,31.9859,31.9523,31.9607,10900.0
2009-03-24 12:05:00,38.09,38.16,38.09,38.1,6000.0,31.9439,32.0026,31.9439,31.9523,6000.0
2009-03-24 12:10:00,38.09,38.17,38.08,38.16,4700.0,31.9439,32.011,31.9356,32.0026,4700.0
2009-03-24 12:15:00,38.18,38.24,38.18,38.23,3100.0,32.0194,32.0697,32.0194,32.0614,3100.0
2009-03-24 12:20:00,38.23,38.23,38.2,38.21,1100.0,32.0614,32.0614,32.0362,32.0446,1100.0
2009-03-24 12:25:00,38.22,38.25,38.22,38.25,700.0,32.053,32.0781,32.053,32.0781,700.0
2009-03-24 12:30:00,38.26,38.31,38.26,38.27,6300.0,32.0865,32.1284,32.0865,32.0949,6300.0
2009-03-24 12:35:00,38.29,38.31,38.25,38.25,5300.0,32.1117,32.1284,32.0781,32.0781,5300.0
2009-03-24 12:40:00,38.23,38.25,38.22,38.22,4200.0,32.0614,32.0781,32.053,32.053,4200.0
2009-03-24 12:45:00,38.21,38.31,38.21,38.31,12300.0,32.0446,32.1284,32.0446,32.1284,12300.0
2009-03-24 12:50:00,38.34,38.4,38.32,38.4,11000.0,32.1536,32.2039,32.1368,32.2039,11000.0
2009-03-24 12:55:00,38.39,38.43,38.36,38.41,9500.0,32.1955,32.2291,32.1704,32.2123,9500.0
2009-03-24 13:00:00,38.41,38.41,38.35,38.35,10400.0,32.2123,32.2123,32.162,32.162,10400.0
2009-03-24 13:05:00,38.35,38.43,38.34,38.43,10400.0,32.162,32.2291,32.1536,32.2291,10400.0
2009-03-24 13:10:00,38.42,38.45,38.34,38.43,7000.0,32.2207,32.2459,32.1536,32.2291,7000.0
2009-03-24 13:15:00,38.43,38.5,38.39,38.44,11300.0,32.2291,32.2878,32.1955,32.2375,11300.0
2009-03-24 13:20:00,38.45,38.49,38.45,38.48,3600.0,32.2459,32.2794,32.2459,32.271,3600.0
2009-03-24 13:25:00,38.49,38.53,38.47,38.48,13500.0,32.2794,32.3129,32.2626,32.271,13500.0
2009-03-24 13:30:00,38.48,38.49,38.35,38.35,13500.0,32.271,32.2794,32.162,32.162,13500.0
2009-03-24 13:35:00,38.36,38.38,38.33,38.36,10500.0,32.1704,32.1871,32.1452,32.1704,10500.0
2009-03-24 13:40:00,38.34,38.39,38.34,38.36,2200.0,32.1536,32.1955,32.1536,32.1704,2200.0
2009-03-24 13:45:00,38.38,38.4,38.31,38.33,5400.0,32.1871,32.2039,32.1284,32.1452,5400.0
2009-03-24 13:50:00,38.32,38.34,38.24,38.27,8900.0,32.1368,32.1536,32.0697,32.0949,8900.0
2009-03-24 13:55:00,38.27,38.34,38.26,38.34,4600.0,32.0949,32.1536,32.0865,32.1536,4600.0
2009-03-24 14:00:00,38.34,38.34,38.28,38.31,11900.0,32.1536,32.1536,32.1033,32.1284,11900.0
2009-03-24 14:05:00,38.32,38.42,38.32,38.41,12900.0,32.1368,32.2207,32.1368,32.2123,12900.0
2009-03-24 14:10:00,38.42,38.44,38.34,38.38,8600.0,32.2207,32.2375,32.1536,32.1871,8600.0
2009-03-24 14:15:00,38.38,38.45,38.35,38.41,10700.0,32.1871,32.2459,32.162,32.2123,10700.0
2009-03-24 14:20:00,38.42,38.49,38.4,38.42,20000.0,32.2207,32.2794,32.2039,32.2207,20000.0
2009-03-24 14:25:00,38.42,38.43,38.3,38.31,6100.0,32.2207,32.2291,32.1201,32.1284,6100.0
2009-03-24 14:30:00,38.34,38.37,38.27,38.29,8700.0,32.1536,32.1788,32.0949,32.1117,8700.0
2009-03-24 14:35:00,38.29,38.36,38.27,38.33,6800.0,32.1117,32.1704,32.0949,32.1452,6800.0
2009-03-24 14:40:00,38.34,38.38,38.32,38.32,5300.0,32.1536,32.1871,32.1368,32.1368,5300.0
2009-03-24 14:45:00,38.32,38.38,38.29,38.31,9500.0,32.1368,32.1871,32.1117,32.1284,9500.0
2009-03-24 14:50:00,38.31,38.36,38.21,38.21,11300.0,32.1284,32.1704,32.0446,32.0446,11300.0
2009-03-24 14:55:00,38.23,38.27,38.2,38.27,7800.0,32.0614,32.0949,32.0362,32.0949,7800.0
2009-03-24 15:00:00,38.27,38.3,38.23,38.23,6300.0,32.0949,32.1201,32.0614,32.0614,6300.0
2009-03-24 15:05:00,38.21,38.22,38.12,38.16,10000.0,32.0446,32.053,31.9691,32.0026,10000.0
2009-03-24 15:10:00,38.15,38.19,38.14,38.18,4200.0,31.9943,32.0278,31.9859,32.0194,4200.0
2009-03-24 15:15:00,38.21,38.25,38.19,38.21,10600.0,32.0446,32.0781,32.0278,32.0446,10600.0
2009-03-24 15:20:00,38.22,38.28,38.16,38.17,23900.0,32.053,32.1033,32.0026,32.011,23900.0
2009-03-24 15:25:00,38.16,38.2,38.13,38.2,13900.0,32.0026,32.0362,31.9775,32.0362,13900.0
2009-03-24 15:30:00,38.19,38.24,38.13,38.16,12700.0,32.0278,32.0697,31.9775,32.0026,12700.0
2009-03-24 15:35:00,38.21,38.28,38.21,38.26,26000.0,32.0446,32.1033,32.0446,32.0865,26000.0
2009-03-24 15:40:00,38.27,38.27,38.1,38.15,17100.0,32.0949,32.0949,31.9523,31.9943,17100.0
2009-03-24 15:45:00,38.15,38.2,38.11,38.11,14600.0,31.9943,32.0362,31.9607,31.9607,14600.0
2009-03-24 15:50:00,38.11,38.13,37.97,37.99,17400.0,31.9607,31.9775,31.8433,31.8601,17400.0
2009-03-24 15:55:00,37.99,38.02,37.9,37.98,35600.0,31.8601,31.8852,31.7846,31.8517,35600.0
2009-03-25 09:30:00,38.04,38.13,37.98,38.12,30100.0,32.0263,32.1021,31.9758,32.0937,30100.0
2009-03-25 09:35:00,38.12,38.12,38.04,38.08,3200.0,32.0937,32.0937,32.0263,32.06,3200.0
2009-03-25 09:40:00,38.07,38.16,38.06,38.12,2900.0,32.0516,32.1274,32.0432,32.0937,2900.0
2009-03-25 09:45:00,38.1,38.11,38.07,38.07,4800.0,32.0768,32.0853,32.0516,32.0516,4800.0
2009-03-25 09:50:00,38.09,38.18,38.09,38.14,5400.0,32.0684,32.1442,32.0684,32.1105,5400.0
2009-03-25 09:55:00,38.16,38.27,38.16,38.23,9600.0,32.1274,32.22,32.1274,32.1863,9600.0
2009-03-25 10:00:00,38.24,38.48,38.24,38.48,12100.0,32.1947,32.3968,32.1947,32.3968,12100.0
2009-03-25 10:05:00,38.45,38.52,38.41,38.5,9300.0,32.3715,32.4304,32.3378,32.4136,9300.0
2009-03-25 10:10:00,38.51,38.51,38.4,38.41,13800.0,32.422,32.422,32.3294,32.3378,13800.0
2009-03-25 10:15:00,38.4,38.42,38.38,38.4,3200.0,32.3294,32.3463,32.3126,32.3294,3200.0
2009-03-25 10:20:00,38.36,38.37,38.32,38.32,5600.0,32.2957,32.3042,32.2621,32.2621,5600.0
2009-03-25 10:25:00,38.33,38.35,38.27,38.29,5900.0,32.2705,32.2873,32.22,32.2368,5900.0
2009-03-25 10:30:00,38.3,38.37,38.27,38.37,6400.0,32.2452,32.3042,32.22,32.3042,6400.0
2009-03-25 10:35:00,38.4,38.58,38.4,38.56,6900.0,32.3294,32.481,32.3294,32.4641,6900.0
2009-03-25 10:40:00,38.55,38.55,38.47,38.49,6400.0,32.4557,32.4557,32.3883,32.4052,6400.0
2009-03-25 10:45:00,38.5,38.53,38.41,38.44,4400.0,32.4136,32.4389,32.3378,32.3631,4400.0
2009-03-25 10:50:00,38.42,38.44,38.38,38.4,4600.0,32.3463,32.3631,32.3126,32.3294,4600.0
2009-03-25 10:55:00,38.41,38.43,38.3,38.33,11500.0,32.3378,32.3547,32.2452,32.2705,11500.0
2009-03-25 11:00:00,38.31,38.38,38.31,38.38,2700.0,32.2536,32.3126,32.2536,32.3126,2700.0
2009-03-25 11:05:00,38.37,38.46,38.35,38.43,5500.0,32.3042,32.3799,32.2873,32.3547,5500.0
2009-03-25 11:10:00,38.42,38.46,38.35,38.35,7800.0,32.3463,32.3799,32.2873,32.2873,7800.0
2009-03-25 11:15:00,38.36,38.36,38.27,38.29,8900.0,32.2957,32.2957,32.22,32.2368,8900.0
2009-03-25 11:20:00,38.29,38.33,38.24,38.33,10500.0,32.2368,32.2705,32.1947,32.2705,10500.0
2009-03-25 11:25:00,38.31,38.34,38.28,38.32,7600.0,32.2536,32.2789,32.2284,32.2621,7600.0
2009-03-25 11:30:00,38.32,38.36,38.32,38.33,3400.0,32.2621,32.2957,32.2621,32.2705,3400.0
2009-03-25 11:35:00,38.32,38.32,38.25,38.31,12000.0,32.2621,32.2621,32.2031,32.2536,12000.0
2009-03-25 11:40:00,38.3,38.31,38.26,38.31,11200.0,32.2452,32.2536,32.2115,32.2536,11200.0
2009-03-25 11:45:00,38.33,38.38,38.33,38.36,6100.0,32.2705,32.3126,32.2705,32.2957,6100.0
2009-03-25 11:50:00,38.35,38.36,38.32,38.35,2100.0,32.2873,32.2957,32.2621,32.2873,2100.0
2009-03-25 11:55:00,38.34,38.35,38.29,38.3,12600.0,32.2789,32.2873,32.2368,32.2452,12600.0
2009-03-25 12:00:00,38.27,38.42,38.27,38.37,16500.0,32.22,32.3463,32.22,32.3042,16500.0
2009-03-25 12:05:00,38.38,38.45,38.37,38.41,9100.0,32.3126,32.3715,32.3042,32.3378,9100.0
2009-03-25 12:10:00,38.39,38.4,38.35,38.39,10300.0,32.321,32.3294,32.2873,32.321,10300.0
2009-03-25 12:15:00,38.38,38.38,38.26,38.26,15000.0,32.3126,32.3126,32.2115,32.2115,15000.0
2009-03-25 12:20:00,38.26,38.29,38.15,38.16,68900.0,32.2115,32.2368,32.1189,32.1274,68900.0
2009-03-25 12:25:00,38.16,38.18,38.13,38.18,9900.0,32.1274,32.1442,32.1021,32.1442,9900.0
2009-03-25 12:30:00,38.19,38.21,38.13,38.13,7800.0,32.1526,32.1695,32.1021,32.1021,7800.0
2009-03-25 12:35:00,38.15,38.18,38.1,38.18,8400.0,32.1189,32.1442,32.0768,32.1442,8400.0
2009-03-25 12:40:00,38.15,38.2,38.15,38.16,7200.0,32.1189,32.161,32.1189,32.1274,7200.0
2009-03-25 12:45:00,38.17,38.17,38.11,38.12,8100.0,32.1358,32.1358,32.0853,32.0937,8100.0
2009-03-25 12:50:00,38.07,38.09,38.06,38.09,7200.0,32.0516,32.0684,32.0432,32.0684,7200.0
2009-03-25 12:55:00,38.1,38.13,38.1,38.13,6800.0,32.0768,32.1021,32.0768,32.1021,6800.0
2009-03-25 13:00:00,38.15,38.2,38.14,38.16,4100.0,32.1189,32.161,32.1105,32.1274,4100.0
2009-03-25 13:05:00,38.15,38.15,38.08,38.08,13500.0,32.1189,32.1189,32.06,32.06,13500.0
2009-03-25 13:10:00,38.09,38.11,38.0,38.0,8100.0,32.0684,32.0853,31.9926,31.9926,8100.0
2009-03-25 13:15:00,38.0,38.04,37.93,37.94,23400.0,31.9926,32.0263,31.9337,31.9421,23400.0
2009-03-25 13:20:00,37.94,37.96,37.89,37.93,7200.0,31.9421,31.959,31.9,31.9337,7200.0
2009-03-25 13:25:00,37.96,37.97,37.78,37.82,55600.0,31.959,31.9674,31.8074,31.8411,55600.0
2009-03-25 13:30:00,37.85,37.86,37.82,37.83,4600.0,31.8664,31.8748,31.8411,31.8495,4600.0
2009-03-25 13:35:00,37.82,37.82,37.76,37.77,11500.0,31.8411,31.8411,31.7906,31.799,11500.0
2009-03-25 13:40:00,37.75,37.79,37.67,37.72,44200.0,31.7822,31.8158,31.7148,31.7569,44200.0
2009-03-25 13:45:00,37.73,37.75,37.7,37.73,4900.0,31.7653,31.7822,31.7401,31.7653,4900.0
2009-03-25 13:50:00,37.71,37.84,37.71,37.81,7400.0,31.7485,31.8579,31.7485,31.8327,7400.0
2009-03-25 13:55:00,37.83,37.84,37.71,37.71,7600.0,31.8495,31.8579,31.7485,31.7485,7600.0
2009-03-25 14:00:00,37.7,37.73,37.48,37.5,14600.0,31.7401,31.7653,31.5549,31.5717,14600.0
2009-03-25 14:05:00,37.49,37.52,37.36,37.39,16500.0,31.5633,31.5885,31.4538,31.4791,16500.0
2009-03-25 14:10:00,37.41,37.51,37.38,37.46,13700.0,31.4959,31.5801,31.4707,31.538,13700.0
2009-03-25 14:15:00,37.46,37.48,37.38,37.43,8100.0,31.538,31.5549,31.4707,31.5128,8100.0
2009-03-25 14:20:00,37.42,37.55,37.41,37.5,12800.0,31.5043,31.6138,31.4959,31.5717,12800.0
2009-03-25 14:25:00,37.49,37.53,37.42,37.43,7000.0,31.5633,31.597,31.5043,31.5128,7000.0
2009-03-25 14:30:00,37.43,37.43,37.37,37.37,6500.0,31.5128,31.5128,31.4622,31.4622,6500.0
2009-03-25 14:35:00,37.36,37.4,37.3,37.31,19600.0,31.4538,31.4875,31.4033,31.4117,19600.0
2009-03-25 14:40:00,37.32,37.33,37.19,37.22,11300.0,31.4201,31.4286,31.3107,31.336,11300.0
2009-03-25 14:45:00,37.22,37.25,37.1,37.24,9500.0,31.336,31.3612,31.2349,31.3528,9500.0
2009-03-25 14:50:00,37.22,37.24,37.14,37.24,12500.0,31.336,31.3528,31.2686,31.3528,12500.0
2009-03-25 14:55:00,37.25,37.3,37.16,37.16,12400.0,31.3612,31.4033,31.2854,31.2854,12400.0
2009-03-25 15:00:00,37.18,37.19,37.07,37.12,13500.0,31.3023,31.3107,31.2097,31.2518,13500.0
2009-03-25 15:05:00,37.13,37.23,37.13,37.18,22700.0,31.2602,31.3444,31.2602,31.3023,22700.0
2009-03-25 15:10:00,37.22,37.29,37.18,37.27,12400.0,31.336,31.3949,31.3023,31.3781,12400.0
2009-03-25 15:15:00,37.25,37.35,37.23,37.35,9800.0,31.3612,31.4454,31.3444,31.4454,9800.0
2009-03-25 15:20:00,37.34,37.42,37.33,37.4,12800.0,31.437,31.5043,31.4286,31.4875,12800.0
2009-03-25 15:25:00,37.39,37.54,37.36,37.51,20700.0,31.4791,31.6054,31.4538,31.5801,20700.0
2009-03-25 15:30:00,37.53,37.61,37.5,37.55,13600.0,31.597,31.6643,31.5717,31.6138,13600.0
2009-03-25 15:35:00,37.53,37.62,37.52,37.55,21700.0,31.597,31.6727,31.5885,31.6138,21700.0
2009-03-25 15:40:00,37.53,37.63,37.45,37.63,53200.0,31.597,31.6811,31.5296,31.6811,53200.0
2009-03-25 15:45:00,37.64,37.72,37.61,37.62,43300.0,31.6896,31.7569,31.6643,31.6727,43300.0
2009-03-25 15:50:00,37.62,37.77,37.58,37.77,30600.0,31.6727,31.799,31.639,31.799,30600.0
2009-03-25 15:55:00,37.77,38.06,37.77,37.98,29500.0,31.799,32.0432,31.799,31.9758,29500.0
2009-03-26 09:30:00,38.36,38.46,38.34,38.41,21000.0,32.2957,32.3799,32.2789,32.3378,21000.0
2009-03-26 09:35:00,38.41,38.61,38.41,38.54,8000.0,32.3378,32.5062,32.3378,32.4473,8000.0
2009-03-26 09:40:00,38.56,38.74,38.56,38.68,12200.0,32.4641,32.6157,32.4641,32.5651,12200.0
2009-03-26 09:45:00,38.68,38.69,38.52,38.52,8500.0,32.5651,32.5736,32.4304,32.4304,8500.0
2009-03-26 09:50:00,38.52,38.55,38.43,38.43,10800.0,32.4304,32.4557,32.3547,32.3547,10800.0
2009-03-26 09:55:00,38.44,38.46,38.36,38.4,12600.0,32.3631,32.3799,32.2957,32.3294,12600.0
2009-03-26 10:00:00,38.39,38.49,38.39,38.45,4200.0,32.321,32.4052,32.321,32.3715,4200.0
2009-03-26 10:05:00,38.46,38.56,38.46,38.49,7100.0,32.3799,32.4641,32.3799,32.4052,7100.0
2009-03-26 10:10:00,38.47,38.47,38.27,38.27,4600.0,32.3883,32.3883,32.22,32.22,4600.0
2009-03-26 10:15:00,38.27,38.37,38.27,38.37,7900.0,32.22,32.3042,32.22,32.3042,7900.0
2009-03-26 10:20:00,38.38,38.4,38.35,38.4,3600.0,32.3126,32.3294,32.2873,32.3294,3600.0
2009-03-26 10:25:00,38.41,38.43,38.28,38.29,9500.0,32.3378,32.3547,32.2284,32.2368,9500.0
2009-03-26 10:30:00,38.28,38.38,38.27,38.38,34100.0,32.2284,32.3126,32.22,32.3126,34100.0
2009-03-26 10:35:00,38.41,38.49,38.39,38.47,10000.0,32.3378,32.4052,32.321,32.3883,10000.0
2009-03-26 10:40:00,38.47,38.59,38.47,38.51,10800.0,32.3883,32.4894,32.3883,32.422,10800.0
2009-03-26 10:45:00,38.51,38.51,38.44,38.44,12400.0,32.422,32.422,32.3631,32.3631,12400.0
2009-03-26 10:50:00,38.44,38.47,38.39,38.39,13100.0,32.3631,32.3883,32.321,32.321,13100.0
2009-03-26 10:55:00,38.41,38.5,38.38,38.49,13400.0,32.3378,32.4136,32.3126,32.4052,13400.0
2009-03-26 11:00:00,38.47,38.58,38.46,38.56,9500.0,32.3883,32.481,32.3799,32.4641,9500.0
2009-03-26 11:05:00,38.55,38.64,38.52,38.6,7500.0,32.4557,32.5315,32.4304,32.4978,7500.0
2009-03-26 11:10:00,38.56,38.59,38.52,38.56,6900.0,32.4641,32.4894,32.4304,32.4641,6900.0
2009-03-26 11:15:00,38.58,38.61,38.54,38.55,6800.0,32.481,32.5062,32.4473,32.4557,6800.0
2009-03-26 11:20:00,38.54,38.63,38.54,38.6,7500.0,32.4473,32.5231,32.4473,32.4978,7500.0
2009-03-26 11:25:00,38.62,38.64,38.5,38.51,8300.0,32.5146,32.5315,32.4136,32.422,8300.0
2009-03-26 11:30:00,38.51,38.63,38.51,38.6,6500.0,32.422,32.5231,32.422,32.4978,6500.0
2009-03-26 11:35:00,38.6,38.7,38.6,38.64,5600.0,32.4978,32.582,32.4978,32.5315,5600.0
2009-03-26 11:40:00,38.65,38.68,38.58,38.64,3500.0,32.5399,32.5651,32.481,32.5315,3500.0
2009-03-26 11:45:00,38.67,38.67,38.59,38.6,7200.0,32.5567,32.5567,32.4894,32.4978,7200.0
2009-03-26 11:50:00,38.63,38.63,38.47,38.53,12900.0,32.5231,32.5231,32.3883,32.4389,12900.0
2009-03-26 11:55:00,38.54,38.58,38.53,38.58,4000.0,32.4473,32.481,32.4389,32.481,4000.0
2009-03-26 12:00:00,38.6,38.66,38.56,38.65,7000.0,32.4978,32.5483,32.4641,32.5399,7000.0
2009-03-26 12:05:00,38.67,38.74,38.66,38.69,13900.0,32.5567,32.6157,32.5483,32.5736,13900.0
2009-03-26 12:10:00,38.69,38.69,38.63,38.64,5400.0,32.5736,32.5736,32.5231,32.5315,5400.0
2009-03-26 12:15:00,38.66,38.69,38.57,38.68,10900.0,32.5483,32.5736,32.4725,32.5651,10900.0
2009-03-26 12:20:00,38.71,38.78,38.69,38.74,12300.0,32.5904,32.6493,32.5736,32.6157,12300.0
2009-03-26 12:25:00,38.77,38.77,38.72,38.77,4800.0,32.6409,32.6409,32.5988,32.6409,4800.0
2009-03-26 12:30:00,38.77,38.78,38.68,38.71,9000.0,32.6409,32.6493,32.5651,32.5904,9000.0
2009-03-26 12:35:00,38.72,38.73,38.62,38.72,15300.0,32.5988,32.6072,32.5146,32.5988,15300.0
2009-03-26 12:40:00,38.71,38.73,38.57,38.57,5500.0,32.5904,32.6072,32.4725,32.4725,5500.0
2009-03-26 12:45:00,38.56,38.62,38.55,38.62,7800.0,32.4641,32.5146,32.4557,32.5146,7800.0
2009-03-26 12:50:00,38.61,38.62,38.56,38.57,5800.0,32.5062,32.5146,32.4641,32.4725,5800.0
2009-03-26 12:55:00,38.57,38.6,38.54,38.57,5500.0,32.4725,32.4978,32.4473,32.4725,5500.0
2009-03-26 13:00:00,38.58,38.84,38.58,38.76,14100.0,32.481,32.6999,32.481,32.6325,14100.0
2009-03-26 13:05:00,38.77,38.94,38.77,38.91,22200.0,32.6409,32.784,32.6409,32.7588,22200.0
2009-03-26 13:10:00,38.92,38.92,38.82,38.84,22500.0,32.7672,32.7672,32.683,32.6999,22500.0
2009-03-26 13:15:00,38.85,38.9,38.83,38.87,8800.0,32.7083,32.7504,32.6914,32.7251,8800.0
2009-03-26 13:20:00,38.88,39.03,38.87,38.97,16500.0,32.7335,32.8598,32.7251,32.8093,16500.0
2009-03-26 13:25:00,38.99,39.03,38.91,38.93,9100.0,32.8261,32.8598,32.7588,32.7756,9100.0
2009-03-26 13:30:00,38.94,38.96,38.92,38.95,9400.0,32.784,32.8009,32.7672,32.7925,9400.0
2009-03-26 13:35:00,38.94,38.94,38.85,38.87,8700.0,32.784,32.784,32.7083,32.7251,8700.0
2009-03-26 13:40:00,38.86,38.86,38.79,38.83,4800.0,32.7167,32.7167,32.6578,32.6914,4800.0
2009-03-26 13:45:00,38.87,38.87,38.82,38.82,8500.0,32.7251,32.7251,32.683,32.683,8500.0
2009-03-26 13:50:00,38.84,38.94,38.83,38.83,11700.0,32.6999,32.784,32.6914,32.6914,11700.0
2009-03-26 13:55:00,38.81,38.91,38.81,38.85,17400.0,32.6746,32.7588,32.6746,32.7083,17400.0
2009-03-26 14:00:00,38.85,38.99,38.85,38.98,6200.0,32.7083,32.8261,32.7083,32.8177,6200.0
2009-03-26 14:05:00,38.99,39.0,38.91,38.94,10100.0,32.8261,32.8346,32.7588,32.784,10100.0
2009-03-26 14:10:00,38.91,38.97,38.89,38.95,8100.0,32.7588,32.8093,32.742,32.7925,8100.0
2009-03-26 14:15:00,38.95,38.95,38.83,38.87,9100.0,32.7925,32.7925,32.6914,32.7251,9100.0
2009-03-26 14:20:00,38.87,38.95,38.86,38.95,8700.0,32.7251,32.7925,32.7167,32.7925,8700.0
2009-03-26 14:25:00,38.96,38.98,38.77,38.77,14300.0,32.8009,32.8177,32.6409,32.6409,14300.0
2009-03-26 14:30:00,38.78,38.78,38.7,38.72,14500.0,32.6493,32.6493,32.582,32.5988,14500.0
2009-03-26 14:35:00,38.74,38.82,38.71,38.76,11100.0,32.6157,32.683,32.5904,32.6325,11100.0
2009-03-26 14:40:00,38.77,38.82,38.71,38.73,8600.0,32.6409,32.683,32.5904,32.6072,8600.0
2009-03-26 14:45:00,38.74,38.84,38.72,38.78,18500.0,32.6157,32.6999,32.5988,32.6493,18500.0
2009-03-26 14:50:00,38.77,38.77,38.64,38.7,17000.0,32.6409,32.6409,32.5315,32.582,17000.0
2009-03-26 14:55:00,38.69,38.77,38.57,38.57,23600.0,32.5736,32.6409,32.4725,32.4725,23600.0
2009-03-26 15:00:00,38.57,38.64,38.56,38.64,18100.0,32.4725,32.5315,32.4641,32.5315,18100.0
2009-03-26 15:05:00,38.64,38.78,38.6,38.74,36100.0,32.5315,32.6493,32.4978,32.6157,36100.0
2009-03-26 15:10:00,38.73,38.78,38.65,38.67,32800.0,32.6072,32.6493,32.5399,32.5567,32800.0
2009-03-26 15:15:00,38.69,38.72,38.59,38.66,25200.0,32.5736,32.5988,32.4894,32.5483,25200.0
2009-03-26 15:20:00,38.65,38.81,38.64,38.79,18800.0,32.5399,32.6746,32.5315,32.6578,18800.0
2009-03-26 15:25:00,38.78,38.88,38.78,38.85,29700.0,32.6493,32.7335,32.6493,32.7083,29700.0
2009-03-26 15:30:00,38.85,38.93,38.76,38.82,30200.0,32.7083,32.7756,32.6325,32.683,30200.0
2009-03-26 15:35:00,38.82,38.87,38.75,38.86,31600.0,32.683,32.7251,32.6241,32.7167,31600.0
2009-03-26 15:40:00,38.89,39.02,38.88,38.97,39800.0,32.742,32.8514,32.7335,32.8093,39800.0
2009-03-26 15:45:00,38.99,39.01,38.91,38.96,53500.0,32.8261,32.843,32.7588,32.8009,53500.0
2009-03-26 15:50:00,38.95,39.03,38.85,38.95,51400.0,32.7925,32.8598,32.7083,32.7925,51400.0
2009-03-26 15:55:00,38.95,39.0,38.94,39.0,51100.0,32.7925,32.8346,32.784,32.8346,51100.0
2009-03-27 09:30:00,38.6,38.6,38.49,38.54,7900.0,32.4978,32.4978,32.4052,32.4473,7900.0
2009-03-27 09:35:00,38.48,38.48,38.38,38.42,3900.0,32.3968,32.3968,32.3126,32.3463,3900.0
2009-03-27 09:40:00,38.5,38.5,38.42,38.46,8300.0,32.4136,32.4136,32.3463,32.3799,8300.0
2009-03-27 09:45:00,38.42,38.5,38.42,38.49,6300.0,32.3463,32.4136,32.3463,32.4052,6300.0
2009-03-27 09:50:00,38.46,38.52,38.45,38.52,12300.0,32.3799,32.4304,32.3715,32.4304,12300.0
2009-03-27 09:55:00,38.57,38.57,38.44,38.48,10800.0,32.4725,32.4725,32.3631,32.3968,10800.0
2009-03-27 10:00:00,38.48,38.5,38.39,38.4,9400.0,32.3968,32.4136,32.321,32.3294,9400.0
2009-03-27 10:05:00,38.44,38.44,38.3,38.31,11200.0,32.3631,32.3631,32.2452,32.2536,11200.0
2009-03-27 10:10:00,38.31,38.41,38.31,38.37,3600.0,32.2536,32.3378,32.2536,32.3042,3600.0
2009-03-27 10:15:00,38.36,38.38,38.34,38.34,4600.0,32.2957,32.3126,32.2789,32.2789,4600.0
2009-03-27 10:20:00,38.31,38.47,38.31,38.47,12900.0,32.2536,32.3883,32.2536,32.3883,12900.0
2009-03-27 10:25:00,38.46,38.46,38.4,38.44,2600.0,32.3799,32.3799,32.3294,32.3631,2600.0
2009-03-27 10:30:00,38.43,38.43,38.37,38.42,7500.0,32.3547,32.3547,32.3042,32.3463,7500.0
2009-03-27 10:35:00,38.48,38.54,38.48,38.51,6300.0,32.3968,32.4473,32.3968,32.422,6300.0
2009-03-27 10:40:00,38.51,38.54,38.47,38.48,7600.0,32.422,32.4473,32.3883,32.3968,7600.0
2009-03-27 10:45:00,38.47,38.56,38.47,38.49,3000.0,32.3883,32.4641,32.3883,32.4052,3000.0
2009-03-27 10:50:00,38.52,38.58,38.5,38.54,5600.0,32.4304,32.481,32.4136,32.4473,5600.0
2009-03-27 10:55:00,38.52,38.56,38.49,38.5,4200.0,32.4304,32.4641,32.4052,32.4136,4200.0
2009-03-27 11:00:00,38.5,38.5,38.44,38.48,6800.0,32.4136,32.4136,32.3631,32.3968,6800.0
2009-03-27 11:05:00,38.51,38.58,38.51,38.53,8400.0,32.422,32.481,32.422,32.4389,8400.0
2009-03-27 11:10:00,38.54,38.61,38.47,38.61,3000.0,32.4473,32.5062,32.3883,32.5062,3000.0
2009-03-27 11:15:00,38.59,38.6,38.55,38.58,5800.0,32.4894,32.4978,32.4557,32.481,5800.0
2009-03-27 11:20:00,38.54,38.61,38.54,38.58,5000.0,32.4473,32.5062,32.4473,32.481,5000.0
2009-03-27 11:25:00,38.62,38.65,38.54,38.54,6000.0,32.5146,32.5399,32.4473,32.4473,6000.0
2009-03-27 11:30:00,38.54,38.55,38.49,38.54,6000.0,32.4473,32.4557,32.4052,32.4473,6000.0
2009-03-27 11:35:00,38.55,38.61,38.54,38.55,19600.0,32.4557,32.5062,32.4473,32.4557,19600.0
2009-03-27 11:40:00,38.55,38.59,38.52,38.59,6700.0,32.4557,32.4894,32.4304,32.4894,6700.0
2009-03-27 11:45:00,38.61,38.66,38.61,38.62,2500.0,32.5062,32.5483,32.5062,32.5146,2500.0
2009-03-27 11:50:00,38.63,38.63,38.59,38.61,6700.0,32.5231,32.5231,32.4894,32.5062,6700.0
2009-03-27 11:55:00,38.6,38.62,38.55,38.58,8700.0,32.4978,32.5146,32.4557,32.481,8700.0
2009-03-27 12:00:00,38.57,38.66,38.55,38.64,11000.0,32.4725,32.5483,32.4557,32.5315,11000.0
2009-03-27 12:05:00,38.65,38.66,38.6,38.65,10600.0,32.5399,32.5483,32.4978,32.5399,10600.0
2009-03-27 12:10:00,38.64,38.64,38.56,38.57,6800.0,32.5315,32.5315,32.4641,32.4725,6800.0
2009-03-27 12:15:00,38.59,38.59,38.49,38.53,8700.0,32.4894,32.4894,32.4052,32.4389,8700.0
2009-03-27 12:20:00,38.52,38.52,38.44,38.45,9200.0,32.4304,32.4304,32.3631,32.3715,9200.0
2009-03-27 12:25:00,38.46,38.49,38.46,38.48,5100.0,32.3799,32.4052,32.3799,32.3968,5100.0
2009-03-27 12:30:00,38.46,38.49,38.45,38.47,3100.0,32.3799,32.4052,32.3715,32.3883,3100.0
2009-03-27 12:35:00,38.49,38.51,38.44,38.44,10200.0,32.4052,32.422,32.3631,32.3631,10200.0
2009-03-27 12:40:00,38.44,38.48,38.44,38.46,12700.0,32.3631,32.3968,32.3631,32.3799,12700.0
2009-03-27 12:45:00,38.48,38.54,38.48,38.48,11900.0,32.3968,32.4473,32.3968,32.3968,11900.0
2009-03-27 12:50:00,38.49,38.5,38.41,38.41,5200.0,32.4052,32.4136,32.3378,32.3378,5200.0
2009-03-27 12:55:00,38.38,38.39,38.34,38.36,2900.0,32.3126,32.321,32.2789,32.2957,2900.0
2009-03-27 13:00:00,38.34,38.36,38.31,38.31,9500.0,32.2789,32.2957,32.2536,32.2536,9500.0
2009-03-27 13:05:00,38.3,38.32,38.26,38.29,12100.0,32.2452,32.2621,32.2115,32.2368,12100.0
2009-03-27 13:10:00,38.27,38.3,38.21,38.27,31700.0,32.22,32.2452,32.1695,32.22,31700.0
2009-03-27 13:15:00,38.26,38.33,38.26,38.32,7700.0,32.2115,32.2705,32.2115,32.2621,7700.0
2009-03-27 13:20:00,38.31,38.33,38.31,38.32,5400.0,32.2536,32.2705,32.2536,32.2621,5400.0
2009-03-27 13:25:00,38.34,38.36,38.3,38.32,7400.0,32.2789,32.2957,32.2452,32.2621,7400.0
2009-03-27 13:30:00,38.33,38.48,38.3,38.43,15200.0,32.2705,32.3968,32.2452,32.3547,15200.0
2009-03-27 13:35:00,38.41,38.41,38.3,38.32,5400.0,32.3378,32.3378,32.2452,32.2621,5400.0
2009-03-27 13:40:00,38.32,38.34,38.16,38.24,10600.0,32.2621,32.2789,32.1274,32.1947,10600.0
2009-03-27 13:45:00,38.22,38.27,38.18,38.25,4200.0,32.1779,32.22,32.1442,32.2031,4200.0
2009-03-27 13:50:00,38.22,38.23,38.14,38.16,6700.0,32.1779,32.1863,32.1105,32.1274,6700.0
2009-03-27 13:55:00,38.19,38.22,38.18,38.21,2600.0,32.1526,32.1779,32.1442,32.1695,2600.0
2009-03-27 14:00:00,38.21,38.24,38.18,38.23,5600.0,32.1695,32.1947,32.1442,32.1863,5600.0
2009-03-27 14:05:00,38.23,38.29,38.22,38.26,7000.0,32.1863,32.2368,32.1779,32.2115,7000.0
2009-03-27 14:10:00,38.26,38.3,38.26,38.3,4700.0,32.2115,32.2452,32.2115,32.2452,4700.0
2009-03-27 14:15:00,38.29,38.32,38.24,38.32,7900.0,32.2368,32.2621,32.1947,32.2621,7900.0
2009-03-27 14:20:00,38.3,38.43,38.3,38.38,4900.0,32.2452,32.3547,32.2452,32.3126,4900.0
2009-03-27 14:25:00,38.4,38.4,38.35,38.35,6500.0,32.3294,32.3294,32.2873,32.2873,6500.0
2009-03-27 14:30:00,38.32,38.32,38.24,38.29,9500.0,32.2621,32.2621,32.1947,32.2368,9500.0
2009-03-27 14:35:00,38.31,38.36,38.26,38.29,6600.0,32.2536,32.2957,32.2115,32.2368,6600.0
2009-03-27 14:40:00,38.29,38.38,38.26,38.29,11200.0,32.2368,32.3126,32.2115,32.2368,11200.0
2009-03-27 14:45:00,38.28,38.32,38.21,38.29,13100.0,32.2284,32.2621,32.1695,32.2368,13100.0
2009-03-27 14:50:00,38.28,38.3,38.22,38.3,12100.0,32.2284,32.2452,32.1779,32.2452,12100.0
2009-03-27 14:55:00,38.29,38.42,38.26,38.42,10300.0,32.2368,32.3463,32.2115,32.3463,10300.0
2009-03-27 15:00:00,38.42,38.57,38.42,38.46,12600.0,32.3463,32.4725,32.3463,32.3799,12600.0
2009-03-27 15:05:00,38.46,38.47,38.43,38.43,6200.0,32.3799,32.3883,32.3547,32.3547,6200.0
2009-03-27 15:10:00,38.43,38.51,38.38,38.38,13300.0,32.3547,32.422,32.3126,32.3126,13300.0
2009-03-27 15:15:00,38.38,38.48,38.37,38.46,17600.0,32.3126,32.3968,32.3042,32.3799,17600.0
2009-03-27 15:20:00,38.46,38.48,38.41,38.44,9300.0,32.3799,32.3968,32.3378,32.3631,9300.0
2009-03-27 15:25:00,38.44,38.45,38.32,38.35,13500.0,32.3631,32.3715,32.2621,32.2873,13500.0
2009-03-27 15:30:00,38.33,38.41,38.32,38.33,15400.0,32.2705,32.3378,32.2621,32.2705,15400.0
2009-03-27 15:35:00,38.29,38.31,38.22,38.25,19000.0,32.2368,32.2536,32.1779,32.2031,19000.0
2009-03-27 15:40:00,38.21,38.37,38.18,38.31,15200.0,32.1695,32.3042,32.1442,32.2536,15200.0
2009-03-27 15:45:00,38.32,38.43,38.29,38.39,18400.0,32.2621,32.3547,32.2368,32.321,18400.0
2009-03-27 15:50:00,38.39,38.44,38.29,38.3,15200.0,32.321,32.3631,32.2368,32.2452,15200.0
2009-03-27 15:55:00,38.29,38.3,38.15,38.26,27600.0,32.2368,32.2452,32.1189,32.2115,27600.0
2009-03-30 09:30:00,37.52,37.57,37.35,37.39,23800.0,31.5885,31.6306,31.4454,31.4791,23800.0
2009-03-30 09:35:00,37.43,37.44,37.39,37.41,5400.0,31.5128,31.5212,31.4791,31.4959,5400.0
2009-03-30 09:40:00,37.41,37.41,37.23,37.23,12400.0,31.4959,31.4959,31.3444,31.3444,12400.0
2009-03-30 09:45:00,37.22,37.29,37.21,37.23,4100.0,31.336,31.3949,31.3275,31.3444,4100.0
2009-03-30 09:50:00,37.24,37.28,37.19,37.28,8900.0,31.3528,31.3865,31.3107,31.3865,8900.0
2009-03-30 09:55:00,37.25,37.31,37.25,37.31,4300.0,31.3612,31.4117,31.3612,31.4117,4300.0
2009-03-30 10:00:00,37.29,37.32,37.27,37.27,2600.0,31.3949,31.4201,31.3781,31.3781,2600.0
2009-03-30 10:05:00,37.25,37.34,37.24,37.34,1900.0,31.3612,31.437,31.3528,31.437,1900.0
2009-03-30 10:10:00,37.33,37.37,37.3,37.31,3300.0,31.4286,31.4622,31.4033,31.4117,3300.0
2009-03-30 10:15:00,37.3,37.3,37.23,37.26,5000.0,31.4033,31.4033,31.3444,31.3696,5000.0
2009-03-30 10:20:00,37.21,37.25,37.18,37.22,8200.0,31.3275,31.3612,31.3023,31.336,8200.0
2009-03-30 10:25:00,37.21,37.26,37.17,37.19,11800.0,31.3275,31.3696,31.2939,31.3107,11800.0
2009-03-30 10:30:00,37.16,37.16,37.03,37.07,7200.0,31.2854,31.2854,31.176,31.2097,7200.0
2009-03-30 10:35:00,37.05,37.06,36.97,37.0,116200.0,31.1928,31.2013,31.1255,31.1507,116200.0
2009-03-30 10:40:00,37.02,37.04,36.99,37.01,3800.0,31.1676,31.1844,31.1423,31.1592,3800.0
2009-03-30 10:45:00,36.97,37.0,36.94,37.0,3300.0,31.1255,31.1507,31.1002,31.1507,3300.0
2009-03-30 10:50:00,37.0,37.07,36.99,37.07,24400.0,31.1507,31.2097,31.1423,31.2097,24400.0
2009-03-30 10:55:00,37.08,37.09,37.06,37.06,16300.0,31.2181,31.2265,31.2013,31.2013,16300.0
2009-03-30 11:00:00,37.05,37.05,37.02,37.03,2400.0,31.1928,31.1928,31.1676,31.176,2400.0
2009-03-30 11:05:00,37.01,37.04,36.93,36.97,3600.0,31.1592,31.1844,31.0918,31.1255,3600.0
2009-03-30 11:10:00,36.96,37.15,36.96,37.11,12000.0,31.1171,31.277,31.1171,31.2433,12000.0
2009-03-30 11:15:00,37.13,37.13,37.08,37.1,1800.0,31.2602,31.2602,31.2181,31.2349,1800.0
2009-03-30 11:20:00,37.1,37.18,37.07,37.07,5000.0,31.2349,31.3023,31.2097,31.2097,5000.0
2009-03-30 11:25:00,37.06,37.08,36.99,36.99,9500.0,31.2013,31.2181,31.1423,31.1423,9500.0
2009-03-30 11:30:00,36.97,36.99,36.92,36.97,7500.0,31.1255,31.1423,31.0834,31.1255,7500.0
2009-03-30 11:35:00,36.98,37.04,36.97,37.03,2700.0,31.1339,31.1844,31.1255,31.176,2700.0
2009-03-30 11:40:00,37.01,37.09,36.99,37.07,4400.0,31.1592,31.2265,31.1423,31.2097,4400.0
2009-03-30 11:45:00,37.05,37.1,37.03,37.1,4500.0,31.1928,31.2349,31.176,31.2349,4500.0
2009-03-30 11:50:00,37.1,37.1,37.06,37.07,11600.0,31.2349,31.2349,31.2013,31.2097,11600.0
2009-03-30 11:55:00,37.07,37.11,37.05,37.11,2700.0,31.2097,31.2433,31.1928,31.2433,2700.0
2009-03-30 12:00:00,37.12,37.12,37.1,37.1,600.0,31.2518,31.2518,31.2349,31.2349,600.0
2009-03-30 12:05:00,37.11,37.12,37.07,37.08,4500.0,31.2433,31.2518,31.2097,31.2181,4500.0
2009-03-30 12:10:00,37.09,37.12,37.05,37.06,3700.0,31.2265,31.2518,31.1928,31.2013,3700.0
2009-03-30 12:15:00,37.09,37.2,37.07,37.2,3500.0,31.2265,31.3191,31.2097,31.3191,3500.0
2009-03-30 12:20:00,37.21,37.21,37.17,37.21,3100.0,31.3275,31.3275,31.2939,31.3275,3100.0
2009-03-30 12:25:00,37.21,37.22,37.2,37.22,2600.0,31.3275,31.336,31.3191,31.336,2600.0
2009-03-30 12:30:00,37.21,37.21,37.17,37.19,2800.0,31.3275,31.3275,31.2939,31.3107,2800.0
2009-03-30 12:35:00,37.19,37.26,37.16,37.24,3200.0,31.3107,31.3696,31.2854,31.3528,3200.0
2009-03-30 12:40:00,37.22,37.23,37.16,37.16,10900.0,31.336,31.3444,31.2854,31.2854,10900.0
2009-03-30 12:45:00,37.18,37.2,37.11,37.16,163200.0,31.3023,31.3191,31.2433,31.2854,163200.0
2009-03-30 12:50:00,37.15,37.16,37.09,37.12,12000.0,31.277,31.2854,31.2265,31.2518,12000.0
2009-03-30 12:55:00,37.12,37.12,37.06,37.06,5300.0,31.2518,31.2518,31.2013,31.2013,5300.0
2009-03-30 13:00:00,37.05,37.09,37.05,37.05,6200.0,31.1928,31.2265,31.1928,31.1928,6200.0
2009-03-30 13:05:00,37.04,37.05,37.02,37.03,4200.0,31.1844,31.1928,31.1676,31.176,4200.0
2009-03-30 13:10:00,37.01,37.06,37.0,37.05,2800.0,31.1592,31.2013,31.1507,31.1928,2800.0
2009-03-30 13:15:00,37.07,37.07,37.03,37.03,5000.0,31.2097,31.2097,31.176,31.176,5000.0
2009-03-30 13:20:00,37.04,37.05,37.03,37.03,1400.0,31.1844,31.1928,31.176,31.176,1400.0
2009-03-30 13:25:00,37.03,37.15,37.03,37.12,4600.0,31.176,31.277,31.176,31.2518,4600.0
2009-03-30 13:30:00,37.12,37.15,37.09,37.1,7600.0,31.2518,31.277,31.2265,31.2349,7600.0
2009-03-30 13:35:00,37.06,37.06,36.98,37.03,16500.0,31.2013,31.2013,31.1339,31.176,16500.0
2009-03-30 13:40:00,37.05,37.08,37.03,37.05,3900.0,31.1928,31.2181,31.176,31.1928,3900.0
2009-03-30 13:45:00,37.05,37.05,36.91,36.91,109700.0,31.1928,31.1928,31.075,31.075,109700.0
2009-03-30 13:50:00,36.93,36.94,36.9,36.94,33100.0,31.0918,31.1002,31.0665,31.1002,33100.0
2009-03-30 13:55:00,36.93,36.95,36.89,36.89,26400.0,31.0918,31.1086,31.0581,31.0581,26400.0
2009-03-30 14:00:00,36.89,36.97,36.87,36.96,8700.0,31.0581,31.1255,31.0413,31.1171,8700.0
2009-03-30 14:05:00,36.95,36.99,36.95,36.98,12000.0,31.1086,31.1423,31.1086,31.1339,12000.0
2009-03-30 14:10:00,36.98,37.13,36.98,37.13,10500.0,31.1339,31.2602,31.1339,31.2602,10500.0
2009-03-30 14:15:00,37.09,37.11,37.07,37.09,2400.0,31.2265,31.2433,31.2097,31.2265,2400.0
2009-03-30 14:20:00,37.09,37.11,37.07,37.08,1500.0,31.2265,31.2433,31.2097,31.2181,1500.0
2009-03-30 14:25:00,37.09,37.09,36.99,36.99,35100.0,31.2265,31.2265,31.1423,31.1423,35100.0
2009-03-30 14:30:00,36.98,37.01,36.94,37.01,28600.0,31.1339,31.1592,31.1002,31.1592,28600.0
2009-03-30 14:35:00,37.02,37.05,36.98,36.98,9100.0,31.1676,31.1928,31.1339,31.1339,9100.0
2009-03-30 14:40:00,37.0,37.0,36.84,36.87,52000.0,31.1507,31.1507,31.016,31.0413,52000.0
2009-03-30 14:45:00,36.88,36.95,36.86,36.93,11800.0,31.0497,31.1086,31.0329,31.0918,11800.0
2009-03-30 14:50:00,36.93,36.97,36.89,36.95,15900.0,31.0918,31.1255,31.0581,31.1086,15900.0
2009-03-30 14:55:00,36.93,36.93,36.82,36.83,8200.0,31.0918,31.0918,30.9992,31.0076,8200.0
2009-03-30 15:00:00,36.83,36.86,36.82,36.85,16900.0,31.0076,31.0329,30.9992,31.0245,16900.0
2009-03-30 15:05:00,36.88,37.0,36.85,37.0,25800.0,31.0497,31.1507,31.0245,31.1507,25800.0
2009-03-30 15:10:00,37.0,37.06,36.99,37.02,11800.0,31.1507,31.2013,31.1423,31.1676,11800.0
2009-03-30 15:15:00,37.1,37.1,37.02,37.03,6800.0,31.2349,31.2349,31.1676,31.176,6800.0
2009-03-30 15:20:00,37.03,37.09,36.99,37.09,32500.0,31.176,31.2265,31.1423,31.2265,32500.0
2009-03-30 15:25:00,37.09,37.13,37.0,37.01,12300.0,31.2265,31.2602,31.1507,31.1592,12300.0
2009-03-30 15:30:00,37.03,37.15,37.03,37.11,5800.0,31.176,31.277,31.176,31.2433,5800.0
2009-03-30 15:35:00,37.11,37.2,37.06,37.07,10600.0,31.2433,31.3191,31.2013,31.2097,10600.0
2009-03-30 15:40:00,37.07,37.1,37.01,37.09,17100.0,31.2097,31.2349,31.1592,31.2265,17100.0
2009-03-30 15:45:00,37.11,37.16,37.05,37.09,12700.0,31.2433,31.2854,31.1928,31.2265,12700.0
2009-03-30 15:50:00,37.09,37.24,37.08,37.21,7000.0,31.2265,31.3528,31.2181,31.3275,7000.0
2009-03-30 15:55:00,37.21,37.29,37.21,37.27,13600.0,31.3275,31.3949,31.3275,31.3781,13600.0
2009-03-31 09:30:00,37.66,37.7,37.52,37.6,16900.0,31.7064,31.7401,31.5885,31.6559,16900.0
2009-03-31 09:35:00,37.6,37.64,37.6,37.63,1300.0,31.6559,31.6896,31.6559,31.6811,1300.0
2009-03-31 09:40:00,37.58,37.58,37.4,37.45,21900.0,31.639,31.639,31.4875,31.5296,21900.0
2009-03-31 09:45:00,37.49,37.54,37.43,37.5,15800.0,31.5633,31.6054,31.5128,31.5717,15800.0
2009-03-31 09:50:00,37.44,37.45,37.4,37.45,10500.0,31.5212,31.5296,31.4875,31.5296,10500.0
2009-03-31 09:55:00,37.48,37.51,37.47,37.51,1600.0,31.5549,31.5801,31.5464,31.5801,1600.0
2009-03-31 10:00:00,37.45,37.57,37.39,37.55,3400.0,31.5296,31.6306,31.4791,31.6138,3400.0
2009-03-31 10:05:00,37.53,37.6,37.53,37.58,1200.0,31.597,31.6559,31.597,31.639,1200.0
2009-03-31 10:10:00,37.59,37.6,37.49,37.5,2000.0,31.6475,31.6559,31.5633,31.5717,2000.0
2009-03-31 10:15:00,37.48,37.55,37.47,37.52,2600.0,31.5549,31.6138,31.5464,31.5885,2600.0
2009-03-31 10:20:00,37.52,37.59,37.51,37.54,11200.0,31.5885,31.6475,31.5801,31.6054,11200.0
2009-03-31 10:25:00,37.56,37.63,37.48,37.63,4500.0,31.6222,31.6811,31.5549,31.6811,4500.0
2009-03-31 10:30:00,37.65,37.72,37.64,37.65,4800.0,31.698,31.7569,31.6896,31.698,4800.0
2009-03-31 10:35:00,37.68,37.71,37.65,37.65,3500.0,31.7232,31.7485,31.698,31.698,3500.0
2009-03-31 10:40:00,37.64,37.66,37.64,37.66,300.0,31.6896,31.7064,31.6896,31.7064,300.0
2009-03-31 10:45:00,37.73,37.73,37.66,37.66,2400.0,31.7653,31.7653,31.7064,31.7064,2400.0
2009-03-31 10:50:00,37.69,37.69,37.63,37.63,1000.0,31.7317,31.7317,31.6811,31.6811,1000.0
2009-03-31 10:55:00,37.59,37.59,37.54,37.55,2700.0,31.6475,31.6475,31.6054,31.6138,2700.0
2009-03-31 11:00:00,37.6,37.68,37.6,37.68,3700.0,31.6559,31.7232,31.6559,31.7232,3700.0
2009-03-31 11:05:00,37.66,37.71,37.65,37.71,2500.0,31.7064,31.7485,31.698,31.7485,2500.0
2009-03-31 11:10:00,37.74,37.74,37.7,37.72,600.0,31.7738,31.7738,31.7401,31.7569,600.0
2009-03-31 11:15:00,37.67,37.75,37.67,37.74,2100.0,31.7148,31.7822,31.7148,31.7738,2100.0
2009-03-31 11:20:00,37.74,37.74,37.69,37.71,2700.0,31.7738,31.7738,31.7317,31.7485,2700.0
2009-03-31 11:25:00,37.72,37.77,37.71,37.74,5300.0,31.7569,31.799,31.7485,31.7738,5300.0
2009-03-31 11:30:00,37.73,37.73,37.67,37.67,2100.0,31.7653,31.7653,31.7148,31.7148,2100.0
2009-03-31 11:35:00,37.68,37.72,37.68,37.71,1600.0,31.7232,31.7569,31.7232,31.7485,1600.0
2009-03-31 11:40:00,37.69,37.7,37.67,37.69,5000.0,31.7317,31.7401,31.7148,31.7317,5000.0
2009-03-31 11:45:00,37.73,37.76,37.72,37.76,1900.0,31.7653,31.7906,31.7569,31.7906,1900.0
2009-03-31 11:50:00,37.76,37.8,37.75,37.79,4100.0,31.7906,31.8243,31.7822,31.8158,4100.0
2009-03-31 11:55:00,37.8,37.8,37.72,37.75,8000.0,31.8243,31.8243,31.7569,31.7822,8000.0
2009-03-31 12:00:00,37.74,37.75,37.65,37.65,5000.0,31.7738,31.7822,31.698,31.698,5000.0
2009-03-31 12:05:00,37.65,37.67,37.65,37.65,3100.0,31.698,31.7148,31.698,31.698,3100.0
2009-03-31 12:10:00,37.65,37.68,37.65,37.68,2700.0,31.698,31.7232,31.698,31.7232,2700.0
2009-03-31 12:15:00,37.72,37.72,37.68,37.68,2700.0,31.7569,31.7569,31.7232,31.7232,2700.0
2009-03-31 12:20:00,37.69,37.69,37.62,37.62,4700.0,31.7317,31.7317,31.6727,31.6727,4700.0
2009-03-31 12:25:00,37.61,37.64,37.59,37.61,3700.0,31.6643,31.6896,31.6475,31.6643,3700.0
2009-03-31 12:30:00,37.61,37.62,37.57,37.6,2300.0,31.6643,31.6727,31.6306,31.6559,2300.0
2009-03-31 12:35:00,37.59,37.64,37.59,37.64,2100.0,31.6475,31.6896,31.6475,31.6896,2100.0
2009-03-31 12:40:00,37.66,37.72,37.66,37.72,1800.0,31.7064,31.7569,31.7064,31.7569,1800.0
2009-03-31 12:45:00,37.72,37.75,37.7,37.73,12900.0,31.7569,31.7822,31.7401,31.7653,12900.0
2009-03-31 12:50:00,37.72,37.8,37.72,37.78,5000.0,31.7569,31.8243,31.7569,31.8074,5000.0
2009-03-31 12:55:00,37.78,37.8,37.78,37.8,3400.0,31.8074,31.8243,31.8074,31.8243,3400.0
2009-03-31 13:00:00,37.79,37.86,37.78,37.86,3100.0,31.8158,31.8748,31.8074,31.8748,3100.0
2009-03-31 13:05:00,37.87,37.88,37.86,37.87,3200.0,31.8832,31.8916,31.8748,31.8832,3200.0
2009-03-31 13:10:00,37.88,37.92,37.88,37.91,7100.0,31.8916,31.9253,31.8916,31.9169,7100.0
2009-03-31 13:15:00,37.9,37.91,37.86,37.87,9700.0,31.9085,31.9169,31.8748,31.8832,9700.0
2009-03-31 13:20:00,37.88,37.94,37.87,37.92,7600.0,31.8916,31.9421,31.8832,31.9253,7600.0
2009-03-31 13:25:00,37.92,37.92,37.88,37.9,4400.0,31.9253,31.9253,31.8916,31.9085,4400.0
2009-03-31 13:30:00,37.9,37.96,37.9,37.94,5400.0,31.9085,31.959,31.9085,31.9421,5400.0
2009-03-31 13:35:00,37.95,37.95,37.91,37.93,1500.0,31.9506,31.9506,31.9169,31.9337,1500.0
2009-03-31 13:40:00,37.9,37.92,37.88,37.91,10300.0,31.9085,31.9253,31.8916,31.9169,10300.0
2009-03-31 13:45:00,37.94,37.94,37.91,37.94,3600.0,31.9421,31.9421,31.9169,31.9421,3600.0
2009-03-31 13:50:00,37.92,37.92,37.85,37.85,5300.0,31.9253,31.9253,31.8664,31.8664,5300.0
2009-03-31 13:55:00,37.83,37.93,37.83,37.92,3600.0,31.8495,31.9337,31.8495,31.9253,3600.0
2009-03-31 14:00:00,37.96,37.96,37.91,37.91,4000.0,31.959,31.959,31.9169,31.9169,4000.0
2009-03-31 14:05:00,37.92,37.99,37.92,37.99,2300.0,31.9253,31.9842,31.9253,31.9842,2300.0
2009-03-31 14:10:00,37.97,38.03,37.97,38.01,3200.0,31.9674,32.0179,31.9674,32.0011,3200.0
2009-03-31 14:15:00,38.01,38.1,38.01,38.1,236500.0,32.0011,32.0768,32.0011,32.0768,236500.0
2009-03-31 14:20:00,38.1,38.1,38.01,38.04,79200.0,32.0768,32.0768,32.0011,32.0263,79200.0
2009-03-31 14:25:00,38.02,38.04,38.0,38.03,16900.0,32.0095,32.0263,31.9926,32.0179,16900.0
2009-03-31 14:30:00,38.06,38.1,38.06,38.1,17000.0,32.0432,32.0768,32.0432,32.0768,17000.0
2009-03-31 14:35:00,38.11,38.2,38.11,38.19,38400.0,32.0853,32.161,32.0853,32.1526,38400.0
2009-03-31 14:40:00,38.2,38.23,38.16,38.2,4900.0,32.161,32.1863,32.1274,32.161,4900.0
2009-03-31 14:45:00,38.21,38.23,38.19,38.2,5900.0,32.1695,32.1863,32.1526,32.161,5900.0
2009-03-31 14:50:00,38.21,38.27,38.21,38.23,24900.0,32.1695,32.22,32.1695,32.1863,24900.0
2009-03-31 14:55:00,38.24,38.24,38.14,38.14,17100.0,32.1947,32.1947,32.1105,32.1105,17100.0
2009-03-31 15:00:00,38.16,38.16,38.08,38.1,9800.0,32.1274,32.1274,32.06,32.0768,9800.0
2009-03-31 15:05:00,38.1,38.1,38.03,38.07,7600.0,32.0768,32.0768,32.0179,32.0516,7600.0
2009-03-31 15:10:00,38.08,38.08,38.0,38.01,3700.0,32.06,32.06,31.9926,32.0011,3700.0
2009-03-31 15:15:00,37.99,38.06,37.99,38.05,4500.0,31.9842,32.0432,31.9842,32.0347,4500.0
2009-03-31 15:20:00,38.06,38.08,38.01,38.07,13500.0,32.0432,32.06,32.0011,32.0516,13500.0
2009-03-31 15:25:00,38.09,38.12,38.08,38.11,19400.0,32.0684,32.0937,32.06,32.0853,19400.0
2009-03-31 15:30:00,38.1,38.1,37.88,37.88,10200.0,32.0768,32.0768,31.8916,31.8916,10200.0
2009-03-31 15:35:00,37.86,37.88,37.78,37.86,21600.0,31.8748,31.8916,31.8074,31.8748,21600.0
2009-03-31 15:40:00,37.85,37.89,37.65,37.65,23500.0,31.8664,31.9,31.698,31.698,23500.0
2009-03-31 15:45:00,37.63,37.7,37.57,37.58,23400.0,31.6811,31.7401,31.6306,31.639,23400.0
2009-03-31 15:50:00,37.58,37.79,37.58,37.74,13400.0,31.639,31.8158,31.639,31.7738,13400.0
2009-03-31 15:55:00,37.74,37.8,37.44,37.44,28500.0,31.7738,31.8243,31.5212,31.5212,28500.0
2009-04-01 09:30:00,37.17,37.19,36.98,37.0,32100.0,31.2939,31.3107,31.1339,31.1507,32100.0
2009-04-01 09:35:00,37.0,37.06,36.97,37.03,17300.0,31.1507,31.2013,31.1255,31.176,17300.0
2009-04-01 09:40:00,37.03,37.1,37.02,37.05,7200.0,31.176,31.2349,31.1676,31.1928,7200.0
2009-04-01 09:45:00,37.03,37.07,36.98,36.98,10900.0,31.176,31.2097,31.1339,31.1339,10900.0
2009-04-01 09:50:00,36.98,36.99,36.96,36.97,5800.0,31.1339,31.1423,31.1171,31.1255,5800.0
2009-04-01 09:55:00,37.05,37.09,37.04,37.09,2900.0,31.1928,31.2265,31.1844,31.2265,2900.0
2009-04-01 10:00:00,37.14,37.25,37.14,37.25,12100.0,31.2686,31.3612,31.2686,31.3612,12100.0
2009-04-01 10:05:00,37.22,37.28,37.21,37.26,2300.0,31.336,31.3865,31.3275,31.3696,2300.0
2009-04-01 10:10:00,37.28,37.36,37.28,37.35,5200.0,31.3865,31.4538,31.3865,31.4454,5200.0
2009-04-01 10:15:00,37.35,37.49,37.35,37.49,3000.0,31.4454,31.5633,31.4454,31.5633,3000.0
2009-04-01 10:20:00,37.49,37.59,37.49,37.56,4300.0,31.5633,31.6475,31.5633,31.6222,4300.0
2009-04-01 10:25:00,37.49,37.49,37.44,37.46,7200.0,31.5633,31.5633,31.5212,31.538,7200.0
2009-04-01 10:30:00,37.47,37.48,37.43,37.43,16500.0,31.5464,31.5549,31.5128,31.5128,16500.0
2009-04-01 10:35:00,37.45,37.62,37.45,37.61,3000.0,31.5296,31.6727,31.5296,31.6643,3000.0
2009-04-01 10:40:00,37.64,37.72,37.64,37.69,2700.0,31.6896,31.7569,31.6896,31.7317,2700.0
2009-04-01 10:45:00,37.7,37.73,37.63,37.67,1400.0,31.7401,31.7653,31.6811,31.7148,1400.0
2009-04-01 10:50:00,37.67,37.68,37.64,37.67,3500.0,31.7148,31.7232,31.6896,31.7148,3500.0
2009-04-01 10:55:00,37.68,37.75,37.68,37.71,2800.0,31.7232,31.7822,31.7232,31.7485,2800.0
2009-04-01 11:00:00,37.68,37.69,37.65,37.65,5400.0,31.7232,31.7317,31.698,31.698,5400.0
2009-04-01 11:05:00,37.64,37.68,37.61,37.62,5100.0,31.6896,31.7232,31.6643,31.6727,5100.0
2009-04-01 11:10:00,37.62,37.65,37.58,37.58,3900.0,31.6727,31.698,31.639,31.639,3900.0
2009-04-01 11:15:00,37.59,37.67,37.59,37.64,5700.0,31.6475,31.7148,31.6475,31.6896,5700.0
2009-04-01 11:20:00,37.64,37.66,37.61,37.63,3300.0,31.6896,31.7064,31.6643,31.6811,3300.0
2009-04-01 11:25:00,37.63,37.73,37.62,37.7,4000.0,31.6811,31.7653,31.6727,31.7401,4000.0
2009-04-01 11:30:00,37.7,37.78,37.7,37.7,2400.0,31.7401,31.8074,31.7401,31.7401,2400.0
2009-04-01 11:35:00,37.69,37.75,37.68,37.75,1900.0,31.7317,31.7822,31.7232,31.7822,1900.0
2009-04-01 11:40:00,37.76,37.83,37.76,37.81,2300.0,31.7906,31.8495,31.7906,31.8327,2300.0
2009-04-01 11:45:00,37.82,37.84,37.75,37.75,2200.0,31.8411,31.8579,31.7822,31.7822,2200.0
2009-04-01 11:50:00,37.76,37.76,37.72,37.73,2000.0,31.7906,31.7906,31.7569,31.7653,2000.0
2009-04-01 11:55:00,37.74,37.82,37.74,37.82,6800.0,31.7738,31.8411,31.7738,31.8411,6800.0
2009-04-01 12:00:00,37.83,37.88,37.83,37.84,5900.0,31.8495,31.8916,31.8495,31.8579,5900.0
2009-04-01 12:05:00,37.84,37.94,37.84,37.92,13000.0,31.8579,31.9421,31.8579,31.9253,13000.0
2009-04-01 12:10:00,37.91,37.96,37.9,37.96,2300.0,31.9169,31.959,31.9085,31.959,2300.0
2009-04-01 12:15:00,37.95,37.98,37.92,37.92,2100.0,31.9506,31.9758,31.9253,31.9253,2100.0
2009-04-01 12:20:00,37.93,37.94,37.88,37.93,3500.0,31.9337,31.9421,31.8916,31.9337,3500.0
2009-04-01 12:25:00,37.91,37.92,37.87,37.89,2800.0,31.9169,31.9253,31.8832,31.9,2800.0
2009-04-01 12:30:00,37.89,37.96,37.89,37.91,3500.0,31.9,31.959,31.9,31.9169,3500.0
2009-04-01 12:35:00,37.89,37.89,37.83,37.84,1800.0,31.9,31.9,31.8495,31.8579,1800.0
2009-04-01 12:40:00,37.87,37.87,37.84,37.86,1900.0,31.8832,31.8832,31.8579,31.8748,1900.0
2009-04-01 12:45:00,37.84,37.89,37.84,37.89,2100.0,31.8579,31.9,31.8579,31.9,2100.0
2009-04-01 12:50:00,37.88,37.89,37.85,37.86,2500.0,31.8916,31.9,31.8664,31.8748,2500.0
2009-04-01 12:55:00,37.85,37.85,37.78,37.78,5100.0,31.8664,31.8664,31.8074,31.8074,5100.0
2009-04-01 13:00:00,37.78,37.87,37.78,37.86,1500.0,31.8074,31.8832,31.8074,31.8748,1500.0
2009-04-01 13:05:00,37.86,37.86,37.76,37.77,7100.0,31.8748,31.8748,31.7906,31.799,7100.0
2009-04-01 13:10:00,37.76,37.82,37.72,37.81,3800.0,31.7906,31.8411,31.7569,31.8327,3800.0
2009-04-01 13:15:00,37.84,37.84,37.84,37.84,800.0,31.8579,31.8579,31.8579,31.8579,800.0
2009-04-01 13:20:00,37.83,37.89,37.83,37.87,2800.0,31.8495,31.9,31.8495,31.8832,2800.0
2009-04-01 13:25:00,37.87,37.89,37.85,37.88,6600.0,31.8832,31.9,31.8664,31.8916,6600.0
2009-04-01 13:30:00,37.86,37.87,37.79,37.79,6900.0,31.8748,31.8832,31.8158,31.8158,6900.0
2009-04-01 13:35:00,37.79,37.97,37.79,37.97,5900.0,31.8158,31.9674,31.8158,31.9674,5900.0
2009-04-01 13:40:00,37.96,37.96,37.92,37.96,2400.0,31.959,31.959,31.9253,31.959,2400.0
2009-04-01 13:45:00,37.95,37.95,37.88,37.88,2100.0,31.9506,31.9506,31.8916,31.8916,2100.0
2009-04-01 13:50:00,37.88,37.99,37.86,37.96,18500.0,31.8916,31.9842,31.8748,31.959,18500.0
2009-04-01 13:55:00,37.97,37.98,37.92,37.96,32000.0,31.9674,31.9758,31.9253,31.959,32000.0
2009-04-01 14:00:00,37.97,38.0,37.93,37.99,51100.0,31.9674,31.9926,31.9337,31.9842,51100.0
2009-04-01 14:05:00,38.0,38.09,37.99,38.06,43400.0,31.9926,32.0684,31.9842,32.0432,43400.0
2009-04-01 14:10:00,38.06,38.07,38.02,38.06,44100.0,32.0432,32.0516,32.0095,32.0432,44100.0
2009-04-01 14:15:00,38.05,38.12,38.04,38.11,102700.0,32.0347,32.0937,32.0263,32.0853,102700.0
2009-04-01 14:20:00,38.09,38.1,38.03,38.03,38000.0,32.0684,32.0768,32.0179,32.0179,38000.0
2009-04-01 14:25:00,38.03,38.04,37.98,38.0,25300.0,32.0179,32.0263,31.9758,31.9926,25300.0
2009-04-01 14:30:00,38.0,38.07,38.0,38.07,42200.0,31.9926,32.0516,31.9926,32.0516,42200.0
2009-04-01 14:35:00,38.08,38.1,38.05,38.05,54200.0,32.06,32.0768,32.0347,32.0347,54200.0
2009-04-01 14:40:00,38.03,38.05,37.95,37.95,31800.0,32.0179,32.0347,31.9506,31.9506,31800.0
2009-04-01 14:45:00,37.93,37.99,37.91,37.98,24000.0,31.9337,31.9842,31.9169,31.9758,24000.0
2009-04-01 14:50:00,37.97,38.07,37.97,38.06,54300.0,31.9674,32.0516,31.9674,32.0432,54300.0
2009-04-01 14:55:00,38.06,38.07,37.99,38.0,55000.0,32.0432,32.0516,31.9842,31.9926,55000.0
2009-04-01 15:00:00,38.0,38.01,37.81,37.81,37700.0,31.9926,32.0011,31.8327,31.8327,37700.0
2009-04-01 15:05:00,37.81,37.9,37.79,37.79,33200.0,31.8327,31.9085,31.8158,31.8158,33200.0
2009-04-01 15:10:00,37.76,37.77,37.68,37.72,15800.0,31.7906,31.799,31.7232,31.7569,15800.0
2009-04-01 15:15:00,37.7,37.81,37.65,37.78,8100.0,31.7401,31.8327,31.698,31.8074,8100.0
2009-04-01 15:20:00,37.75,37.85,37.75,37.79,72300.0,31.7822,31.8664,31.7822,31.8158,72300.0
2009-04-01 15:25:00,37.79,37.85,37.78,37.84,42400.0,31.8158,31.8664,31.8074,31.8579,42400.0
2009-04-01 15:30:00,37.84,37.96,37.77,37.96,15400.0,31.8579,31.959,31.799,31.959,15400.0
2009-04-01 15:35:00,37.97,38.08,37.97,38.08,7600.0,31.9674,32.06,31.9674,32.06,7600.0
2009-04-01 15:40:00,38.08,38.1,38.05,38.06,3700.0,32.06,32.0768,32.0347,32.0432,3700.0
2009-04-01 15:45:00,38.08,38.12,38.07,38.07,4400.0,32.06,32.0937,32.0516,32.0516,4400.0
2009-04-01 15:50:00,38.06,38.14,38.0,38.04,16800.0,32.0432,32.1105,31.9926,32.0263,16800.0
2009-04-01 15:55:00,38.04,38.05,37.99,38.0,25600.0,32.0263,32.0347,31.9842,31.9926,25600.0
2009-04-02 09:30:00,38.84,38.88,38.72,38.86,21100.0,32.6999,32.7335,32.5988,32.7167,21100.0
2009-04-02 09:35:00,38.86,38.89,38.8,38.86,6500.0,32.7167,32.742,32.6662,32.7167,6500.0
2009-04-02 09:40:00,38.85,38.89,38.78,38.88,4000.0,32.7083,32.742,32.6493,32.7335,4000.0
2009-04-02 09:45:00,38.91,38.99,38.89,38.97,5800.0,32.7588,32.8261,32.742,32.8093,5800.0
2009-04-02 09:50:00,38.97,39.01,38.87,38.99,9500.0,32.8093,32.843,32.7251,32.8261,9500.0
2009-04-02 09:55:00,38.98,39.05,38.97,39.03,8500.0,32.8177,32.8767,32.8093,32.8598,8500.0
2009-04-02 10:00:00,39.05,39.16,39.05,39.08,13400.0,32.8767,32.9693,32.8767,32.9019,13400.0
2009-04-02 10:05:00,39.08,39.13,39.07,39.12,6000.0,32.9019,32.944,32.8935,32.9356,6000.0
2009-04-02 10:10:00,39.12,39.12,39.03,39.04,5700.0,32.9356,32.9356,32.8598,32.8682,5700.0
2009-04-02 10:15:00,39.04,39.21,39.04,39.21,4500.0,32.8682,33.0114,32.8682,33.0114,4500.0
2009-04-02 10:20:00,39.15,39.15,39.06,39.12,3300.0,32.9608,32.9608,32.8851,32.9356,3300.0
2009-04-02 10:25:00,39.07,39.12,39.0,39.0,4200.0,32.8935,32.9356,32.8346,32.8346,4200.0
2009-04-02 10:30:00,38.99,39.04,38.99,39.04,4200.0,32.8261,32.8682,32.8261,32.8682,4200.0
2009-04-02 10:35:00,39.02,39.13,39.02,39.12,6500.0,32.8514,32.944,32.8514,32.9356,6500.0
2009-04-02 10:40:00,39.09,39.17,39.04,39.16,5100.0,32.9103,32.9777,32.8682,32.9693,5100.0
2009-04-02 10:45:00,39.17,39.27,39.16,39.27,5200.0,32.9777,33.0619,32.9693,33.0619,5200.0
2009-04-02 10:50:00,39.27,39.28,39.22,39.22,5100.0,33.0619,33.0703,33.0198,33.0198,5100.0
2009-04-02 10:55:00,39.22,39.28,39.22,39.28,2300.0,33.0198,33.0703,33.0198,33.0703,2300.0
2009-04-02 11:00:00,39.3,39.33,39.27,39.3,3300.0,33.0871,33.1124,33.0619,33.0871,3300.0
2009-04-02 11:05:00,39.33,39.36,39.31,39.33,5200.0,33.1124,33.1376,33.0956,33.1124,5200.0
2009-04-02 11:10:00,39.35,39.49,39.35,39.48,6100.0,33.1292,33.2471,33.1292,33.2387,6100.0
2009-04-02 11:15:00,39.49,39.52,39.46,39.5,3900.0,33.2471,33.2724,33.2218,33.2555,3900.0
2009-04-02 11:20:00,39.53,39.53,39.51,39.52,1100.0,33.2808,33.2808,33.2639,33.2724,1100.0
2009-04-02 11:25:00,39.53,39.55,39.53,39.54,2800.0,33.2808,33.2976,33.2808,33.2892,2800.0
2009-04-02 11:30:00,39.53,39.54,39.48,39.49,1900.0,33.2808,33.2892,33.2387,33.2471,1900.0
2009-04-02 11:35:00,39.49,39.5,39.47,39.5,3900.0,33.2471,33.2555,33.2303,33.2555,3900.0
2009-04-02 11:40:00,39.48,39.53,39.43,39.43,4300.0,33.2387,33.2808,33.1966,33.1966,4300.0
2009-04-02 11:45:00,39.47,39.5,39.46,39.47,1800.0,33.2303,33.2555,33.2218,33.2303,1800.0
2009-04-02 11:50:00,39.43,39.44,39.42,39.43,8200.0,33.1966,33.205,33.1882,33.1966,8200.0
2009-04-02 11:55:00,39.44,39.5,39.43,39.49,5200.0,33.205,33.2555,33.1966,33.2471,5200.0
2009-04-02 12:00:00,39.5,39.5,39.43,39.43,6700.0,33.2555,33.2555,33.1966,33.1966,6700.0
2009-04-02 12:05:00,39.45,39.5,39.44,39.5,1300.0,33.2134,33.2555,33.205,33.2555,1300.0
2009-04-02 12:10:00,39.49,39.5,39.48,39.5,3400.0,33.2471,33.2555,33.2387,33.2555,3400.0
2009-04-02 12:15:00,39.52,39.6,39.52,39.59,5000.0,33.2724,33.3397,33.2724,33.3313,5000.0
2009-04-02 12:20:00,39.58,39.66,39.58,39.66,7800.0,33.3229,33.3902,33.3229,33.3902,7800.0
2009-04-02 12:25:00,39.65,39.73,39.65,39.68,6000.0,33.3818,33.4492,33.3818,33.4071,6000.0
2009-04-02 12:30:00,39.7,39.74,39.7,39.74,7100.0,33.4239,33.4576,33.4239,33.4576,7100.0
2009-04-02 12:35:00,39.75,39.75,39.69,39.71,6000.0,33.466,33.466,33.4155,33.4323,6000.0
2009-04-02 12:40:00,39.69,39.69,39.66,39.69,5200.0,33.4155,33.4155,33.3902,33.4155,5200.0
2009-04-02 12:45:00,39.66,39.68,39.63,39.67,4800.0,33.3902,33.4071,33.365,33.3986,4800.0
2009-04-02 12:50:00,39.66,39.71,39.65,39.67,4900.0,33.3902,33.4323,33.3818,33.3986,4900.0
2009-04-02 12:55:00,39.65,39.65,39.56,39.56,2300.0,33.3818,33.3818,33.306,33.306,2300.0
2009-04-02 13:00:00,39.57,39.58,39.55,39.57,2400.0,33.3145,33.3229,33.2976,33.3145,2400.0
2009-04-02 13:05:00,39.51,39.52,39.49,39.5,2500.0,33.2639,33.2724,33.2471,33.2555,2500.0
2009-04-02 13:10:00,39.53,39.53,39.5,39.53,1100.0,33.2808,33.2808,33.2555,33.2808,1100.0
2009-04-02 13:15:00,39.51,39.51,39.47,39.47,18000.0,33.2639,33.2639,33.2303,33.2303,18000.0
2009-04-02 13:20:00,39.48,39.48,39.39,39.39,6100.0,33.2387,33.2387,33.1629,33.1629,6100.0
2009-04-02 13:25:00,39.39,39.44,39.39,39.41,3300.0,33.1629,33.205,33.1629,33.1797,3300.0
2009-04-02 13:30:00,39.42,39.46,39.37,39.43,6800.0,33.1882,33.2218,33.1461,33.1966,6800.0
2009-04-02 13:35:00,39.44,39.45,39.3,39.32,3100.0,33.205,33.2134,33.0871,33.104,3100.0
2009-04-02 13:40:00,39.29,39.32,39.26,39.26,3900.0,33.0787,33.104,33.0535,33.0535,3900.0
2009-04-02 13:45:00,39.27,39.36,39.27,39.36,1500.0,33.0619,33.1376,33.0619,33.1376,1500.0
2009-04-02 13:50:00,39.34,39.39,39.34,39.37,3100.0,33.1208,33.1629,33.1208,33.1461,3100.0
2009-04-02 13:55:00,39.36,39.39,39.26,39.35,4900.0,33.1376,33.1629,33.0535,33.1292,4900.0
2009-04-02 14:00:00,39.36,39.39,39.33,39.39,2800.0,33.1376,33.1629,33.1124,33.1629,2800.0
2009-04-02 14:05:00,39.42,39.45,39.33,39.33,3200.0,33.1882,33.2134,33.1124,33.1124,3200.0
2009-04-02 14:10:00,39.36,39.37,39.32,39.34,3600.0,33.1376,33.1461,33.104,33.1208,3600.0
2009-04-02 14:15:00,39.34,39.35,39.3,39.3,2700.0,33.1208,33.1292,33.0871,33.0871,2700.0
2009-04-02 14:20:00,39.33,39.38,39.32,39.35,2500.0,33.1124,33.1545,33.104,33.1292,2500.0
2009-04-02 14:25:00,39.36,39.48,39.35,39.47,2400.0,33.1376,33.2387,33.1292,33.2303,2400.0
2009-04-02 14:30:00,39.48,39.52,39.48,39.5,2500.0,33.2387,33.2724,33.2387,33.2555,2500.0
2009-04-02 14:35:00,39.51,39.55,39.51,39.54,2600.0,33.2639,33.2976,33.2639,33.2892,2600.0
2009-04-02 14:40:00,39.54,39.62,39.52,39.57,7400.0,33.2892,33.3565,33.2724,33.3145,7400.0
2009-04-02 14:45:00,39.6,39.64,39.59,39.62,15300.0,33.3397,33.3734,33.3313,33.3565,15300.0
2009-04-02 14:50:00,39.6,39.6,39.44,39.44,9200.0,33.3397,33.3397,33.205,33.205,9200.0
2009-04-02 14:55:00,39.43,39.48,39.42,39.47,4000.0,33.1966,33.2387,33.1882,33.2303,4000.0
2009-04-02 15:00:00,39.47,39.57,39.47,39.49,16600.0,33.2303,33.3145,33.2303,33.2471,16600.0
2009-04-02 15:05:00,39.49,39.49,39.32,39.32,6100.0,33.2471,33.2471,33.104,33.104,6100.0
2009-04-02 15:10:00,39.38,39.41,39.34,39.34,7400.0,33.1545,33.1797,33.1208,33.1208,7400.0
2009-04-02 15:15:00,39.36,39.46,39.29,39.35,5800.0,33.1376,33.2218,33.0787,33.1292,5800.0
2009-04-02 15:20:00,39.28,39.42,39.27,39.37,13500.0,33.0703,33.1882,33.0619,33.1461,13500.0
2009-04-02 15:25:00,39.35,39.43,39.35,39.39,11200.0,33.1292,33.1966,33.1292,33.1629,11200.0
2009-04-02 15:30:00,39.39,39.43,39.36,39.37,2500.0,33.1629,33.1966,33.1376,33.1461,2500.0
2009-04-02 15:35:00,39.38,39.38,39.23,39.26,3400.0,33.1545,33.1545,33.0282,33.0535,3400.0
2009-04-02 15:40:00,39.29,39.37,39.24,39.26,6000.0,33.0787,33.1461,33.0366,33.0535,6000.0
2009-04-02 15:45:00,39.23,39.26,39.1,39.21,16000.0,33.0282,33.0535,32.9188,33.0114,16000.0
2009-04-02 15:50:00,39.2,39.2,39.05,39.09,11000.0,33.0029,33.0029,32.8767,32.9103,11000.0
2009-04-02 15:55:00,39.08,39.16,38.97,39.13,21300.0,32.9019,32.9693,32.8093,32.944,21300.0
2009-04-03 09:30:00,39.31,39.31,39.21,39.21,13100.0,33.0956,33.0956,33.0114,33.0114,13100.0
2009-04-03 09:35:00,39.27,39.31,39.24,39.24,2800.0,33.0619,33.0956,33.0366,33.0366,2800.0
2009-04-03 09:40:00,39.25,39.33,39.25,39.31,5900.0,33.045,33.1124,33.045,33.0956,5900.0
2009-04-03 09:45:00,39.27,39.27,39.1,39.14,4400.0,33.0619,33.0619,32.9188,32.9524,4400.0
2009-04-03 09:50:00,39.1,39.14,39.07,39.1,4500.0,32.9188,32.9524,32.8935,32.9188,4500.0
2009-04-03 09:55:00,39.08,39.19,39.06,39.18,5200.0,32.9019,32.9945,32.8851,32.9861,5200.0
2009-04-03 10:00:00,39.15,39.17,38.98,39.01,11300.0,32.9608,32.9777,32.8177,32.843,11300.0
2009-04-03 10:05:00,38.98,39.04,38.94,39.04,4500.0,32.8177,32.8682,32.784,32.8682,4500.0
2009-04-03 10:10:00,39.04,39.05,39.03,39.04,600.0,32.8682,32.8767,32.8598,32.8682,600.0
2009-04-03 10:15:00,39.0,39.08,39.0,39.02,2000.0,32.8346,32.9019,32.8346,32.8514,2000.0
2009-04-03 10:20:00,38.99,39.03,38.97,39.01,2900.0,32.8261,32.8598,32.8093,32.843,2900.0
2009-04-03 10:25:00,39.03,39.08,39.03,39.06,5100.0,32.8598,32.9019,32.8598,32.8851,5100.0
2009-04-03 10:30:00,39.08,39.08,38.98,39.0,2600.0,32.9019,32.9019,32.8177,32.8346,2600.0
2009-04-03 10:35:00,38.98,39.02,38.97,39.02,900.0,32.8177,32.8514,32.8093,32.8514,900.0
2009-04-03 10:40:00,39.04,39.04,38.92,38.95,1900.0,32.8682,32.8682,32.7672,32.7925,1900.0
2009-04-03 10:45:00,38.94,38.94,38.9,38.91,4700.0,32.784,32.784,32.7504,32.7588,4700.0
2009-04-03 10:50:00,38.95,39.03,38.95,39.03,1200.0,32.7925,32.8598,32.7925,32.8598,1200.0
2009-04-03 10:55:00,39.04,39.04,38.99,39.02,5400.0,32.8682,32.8682,32.8261,32.8514,5400.0
2009-04-03 11:00:00,39.02,39.08,39.0,39.05,1500.0,32.8514,32.9019,32.8346,32.8767,1500.0
2009-04-03 11:05:00,39.04,39.04,38.96,39.04,3300.0,32.8682,32.8682,32.8009,32.8682,3300.0
2009-04-03 11:10:00,39.04,39.05,39.01,39.01,4600.0,32.8682,32.8767,32.843,32.843,4600.0
2009-04-03 11:15:00,39.01,39.03,38.97,39.03,2200.0,32.843,32.8598,32.8093,32.8598,2200.0
2009-04-03 11:20:00,39.01,39.02,38.97,38.97,2200.0,32.843,32.8514,32.8093,32.8093,2200.0
2009-04-03 11:25:00,38.96,39.04,38.95,39.03,27100.0,32.8009,32.8682,32.7925,32.8598,27100.0
2009-04-03 11:30:00,39.03,39.08,39.03,39.07,9500.0,32.8598,32.9019,32.8598,32.8935,9500.0
2009-04-03 11:35:00,39.07,39.12,39.07,39.09,5800.0,32.8935,32.9356,32.8935,32.9103,5800.0
2009-04-03 11:40:00,39.11,39.16,39.11,39.12,4300.0,32.9272,32.9693,32.9272,32.9356,4300.0
2009-04-03 11:45:00,39.11,39.14,39.09,39.09,1800.0,32.9272,32.9524,32.9103,32.9103,1800.0
2009-04-03 11:50:00,39.14,39.19,39.14,39.17,4200.0,32.9524,32.9945,32.9524,32.9777,4200.0
2009-04-03 11:55:00,39.15,39.17,39.14,39.17,1000.0,32.9608,32.9777,32.9524,32.9777,1000.0
2009-04-03 12:00:00,39.18,39.27,39.16,39.26,25700.0,32.9861,33.0619,32.9693,33.0535,25700.0
2009-04-03 12:05:00,39.24,39.24,39.19,39.19,5100.0,33.0366,33.0366,32.9945,32.9945,5100.0
2009-04-03 12:10:00,39.24,39.28,39.21,39.28,4600.0,33.0366,33.0703,33.0114,33.0703,4600.0
2009-04-03 12:15:00,39.3,39.32,39.25,39.25,5300.0,33.0871,33.104,33.045,33.045,5300.0
2009-04-03 12:20:00,39.22,39.26,39.21,39.26,5000.0,33.0198,33.0535,33.0114,33.0535,5000.0
2009-04-03 12:25:00,39.25,39.3,39.25,39.3,7900.0,33.045,33.0871,33.045,33.0871,7900.0
2009-04-03 12:30:00,39.31,39.33,39.25,39.26,27500.0,33.0956,33.1124,33.045,33.0535,27500.0
2009-04-03 12:35:00,39.3,39.34,39.29,39.31,3000.0,33.0871,33.1208,33.0787,33.0956,3000.0
2009-04-03 12:40:00,39.28,39.32,39.28,39.29,3800.0,33.0703,33.104,33.0703,33.0787,3800.0
2009-04-03 12:45:00,39.31,39.31,39.19,39.19,1600.0,33.0956,33.0956,32.9945,32.9945,1600.0
2009-04-03 12:50:00,39.21,39.21,39.18,39.18,2300.0,33.0114,33.0114,32.9861,32.9861,2300.0
2009-04-03 12:55:00,39.18,39.21,39.18,39.21,4900.0,32.9861,33.0114,32.9861,33.0114,4900.0
2009-04-03 13:00:00,39.21,39.27,39.21,39.24,3300.0,33.0114,33.0619,33.0114,33.0366,3300.0
2009-04-03 13:05:00,39.26,39.26,39.15,39.17,8300.0,33.0535,33.0535,32.9608,32.9777,8300.0
2009-04-03 13:10:00,39.17,39.17,39.12,39.15,900.0,32.9777,32.9777,32.9356,32.9608,900.0
2009-04-03 13:15:00,39.17,39.24,39.14,39.21,5000.0,32.9777,33.0366,32.9524,33.0114,5000.0
2009-04-03 13:20:00,39.21,39.21,39.14,39.14,4400.0,33.0114,33.0114,32.9524,32.9524,4400.0
2009-04-03 13:25:00,39.12,39.25,39.12,39.23,3900.0,32.9356,33.045,32.9356,33.0282,3900.0
2009-04-03 13:30:00,39.24,39.26,39.21,39.21,7000.0,33.0366,33.0535,33.0114,33.0114,7000.0
2009-04-03 13:35:00,39.23,39.24,39.18,39.22,5300.0,33.0282,33.0366,32.9861,33.0198,5300.0
2009-04-03 13:40:00,39.13,39.19,39.1,39.17,5800.0,32.944,32.9945,32.9188,32.9777,5800.0
2009-04-03 13:45:00,39.16,39.19,39.16,39.19,800.0,32.9693,32.9945,32.9693,32.9945,800.0
2009-04-03 13:50:00,39.19,39.3,39.18,39.3,2900.0,32.9945,33.0871,32.9861,33.0871,2900.0
2009-04-03 13:55:00,39.3,39.31,39.26,39.3,2300.0,33.0871,33.0956,33.0535,33.0871,2300.0
2009-04-03 14:00:00,39.31,39.32,39.27,39.27,1300.0,33.0956,33.104,33.0619,33.0619,1300.0
2009-04-03 14:05:00,39.26,39.26,39.22,39.22,2900.0,33.0535,33.0535,33.0198,33.0198,2900.0
2009-04-03 14:10:00,39.25,39.32,39.24,39.31,15600.0,33.045,33.104,33.0366,33.0956,15600.0
2009-04-03 14:15:00,39.32,39.34,39.3,39.31,1900.0,33.104,33.1208,33.0871,33.0956,1900.0
2009-04-03 14:20:00,39.34,39.34,39.31,39.31,600.0,33.1208,33.1208,33.0956,33.0956,600.0
2009-04-03 14:25:00,39.31,39.4,39.31,39.4,2500.0,33.0956,33.1713,33.0956,33.1713,2500.0
2009-04-03 14:30:00,39.44,39.44,39.4,39.44,4000.0,33.205,33.205,33.1713,33.205,4000.0
2009-04-03 14:35:00,39.43,39.46,39.41,39.43,2300.0,33.1966,33.2218,33.1797,33.1966,2300.0
2009-04-03 14:40:00,39.45,39.45,39.4,39.4,1400.0,33.2134,33.2134,33.1713,33.1713,1400.0
2009-04-03 14:45:00,39.42,39.43,39.34,39.34,7100.0,33.1882,33.1966,33.1208,33.1208,7100.0
2009-04-03 14:50:00,39.31,39.34,39.31,39.34,3200.0,33.0956,33.1208,33.0956,33.1208,3200.0
2009-04-03 14:55:00,39.35,39.42,39.35,39.42,11000.0,33.1292,33.1882,33.1292,33.1882,11000.0
2009-04-03 15:00:00,39.4,39.43,39.33,39.33,10100.0,33.1713,33.1966,33.1124,33.1124,10100.0
2009-04-03 15:05:00,39.3,39.31,39.23,39.26,5900.0,33.0871,33.0956,33.0282,33.0535,5900.0
2009-04-03 15:10:00,39.28,39.3,39.26,39.28,4100.0,33.0703,33.0871,33.0535,33.0703,4100.0
2009-04-03 15:15:00,39.25,39.25,39.18,39.23,7600.0,33.045,33.045,32.9861,33.0282,7600.0
2009-04-03 15:20:00,39.24,39.27,39.19,39.27,12100.0,33.0366,33.0619,32.9945,33.0619,12100.0
2009-04-03 15:25:00,39.25,39.29,39.17,39.2,12200.0,33.045,33.0787,32.9777,33.0029,12200.0
2009-04-03 15:30:00,39.2,39.24,39.17,39.21,8600.0,33.0029,33.0366,32.9777,33.0114,8600.0
2009-04-03 15:35:00,39.2,39.21,39.1,39.13,13700.0,33.0029,33.0114,32.9188,32.944,13700.0
2009-04-03 15:40:00,39.12,39.32,39.12,39.25,6100.0,32.9356,33.104,32.9356,33.045,6100.0
2009-04-03 15:45:00,39.27,39.32,39.22,39.26,33400.0,33.0619,33.104,33.0198,33.0535,33400.0
2009-04-03 15:50:00,39.26,39.33,39.26,39.32,34800.0,33.0535,33.1124,33.0535,33.104,34800.0
2009-04-03 15:55:00,39.32,39.48,39.28,39.48,52500.0,33.104,33.2387,33.0703,33.2387,52500.0
2009-04-06 09:30:00,39.16,39.19,39.0,39.03,22800.0,32.9693,32.9945,32.8346,32.8598,22800.0
2009-04-06 09:35:00,39.03,39.12,38.96,38.97,11300.0,32.8598,32.9356,32.8009,32.8093,11300.0
2009-04-06 09:40:00,39.0,39.0,38.88,38.89,8400.0,32.8346,32.8346,32.7335,32.742,8400.0
2009-04-06 09:45:00,38.9,38.92,38.83,38.83,5600.0,32.7504,32.7672,32.6914,32.6914,5600.0
2009-04-06 09:50:00,38.84,38.89,38.82,38.89,8900.0,32.6999,32.742,32.683,32.742,8900.0
2009-04-06 09:55:00,38.91,38.96,38.91,38.92,7300.0,32.7588,32.8009,32.7588,32.7672,7300.0
2009-04-06 10:00:00,38.93,39.07,38.93,39.06,13000.0,32.7756,32.8935,32.7756,32.8851,13000.0
2009-04-06 10:05:00,39.05,39.12,39.05,39.11,7800.0,32.8767,32.9356,32.8767,32.9272,7800.0
2009-04-06 10:10:00,39.1,39.1,38.97,38.97,35600.0,32.9188,32.9188,32.8093,32.8093,35600.0
2009-04-06 10:15:00,38.93,38.95,38.89,38.95,3500.0,32.7756,32.7925,32.742,32.7925,3500.0
2009-04-06 10:20:00,38.94,38.94,38.87,38.92,6000.0,32.784,32.784,32.7251,32.7672,6000.0
2009-04-06 10:25:00,38.92,38.97,38.76,38.77,10100.0,32.7672,32.8093,32.6325,32.6409,10100.0
2009-04-06 10:30:00,38.77,38.79,38.75,38.79,4200.0,32.6409,32.6578,32.6241,32.6578,4200.0
2009-04-06 10:35:00,38.8,38.83,38.78,38.83,2800.0,32.6662,32.6914,32.6493,32.6914,2800.0
2009-04-06 10:40:00,38.81,38.87,38.81,38.82,15600.0,32.6746,32.7251,32.6746,32.683,15600.0
2009-04-06 10:45:00,38.82,38.89,38.78,38.87,8200.0,32.683,32.742,32.6493,32.7251,8200.0
2009-04-06 10:50:00,38.87,38.87,38.85,38.86,1300.0,32.7251,32.7251,32.7083,32.7167,1300.0
2009-04-06 10:55:00,38.81,38.87,38.79,38.8,5200.0,32.6746,32.7251,32.6578,32.6662,5200.0
2009-04-06 11:00:00,38.78,38.79,38.73,38.74,4100.0,32.6493,32.6578,32.6072,32.6157,4100.0
2009-04-06 11:05:00,38.73,38.74,38.68,38.72,9300.0,32.6072,32.6157,32.5651,32.5988,9300.0
2009-04-06 11:10:00,38.72,38.72,38.7,38.71,1100.0,32.5988,32.5988,32.582,32.5904,1100.0
2009-04-06 11:15:00,38.74,38.77,38.73,38.76,5500.0,32.6157,32.6409,32.6072,32.6325,5500.0
2009-04-06 11:20:00,38.75,38.77,38.74,38.74,1100.0,32.6241,32.6409,32.6157,32.6157,1100.0
2009-04-06 11:25:00,38.78,38.81,38.77,38.78,1300.0,32.6493,32.6746,32.6409,32.6493,1300.0
2009-04-06 11:30:00,38.78,38.84,38.78,38.83,2800.0,32.6493,32.6999,32.6493,32.6914,2800.0
2009-04-06 11:35:00,38.83,38.84,38.76,38.76,2900.0,32.6914,32.6999,32.6325,32.6325,2900.0
2009-04-06 11:40:00,38.76,38.76,38.68,38.71,1200.0,32.6325,32.6325,32.5651,32.5904,1200.0
2009-04-06 11:45:00,38.68,38.71,38.68,38.7,6300.0,32.5651,32.5904,32.5651,32.582,6300.0
2009-04-06 11:50:00,38.7,38.71,38.63,38.64,9600.0,32.582,32.5904,32.5231,32.5315,9600.0
2009-04-06 11:55:00,38.65,38.65,38.64,38.65,1500.0,32.5399,32.5399,32.5315,32.5399,1500.0
2009-04-06 12:00:00,38.69,38.71,38.68,38.7,6100.0,32.5736,32.5904,32.5651,32.582,6100.0
2009-04-06 12:05:00,38.69,38.73,38.69,38.73,1300.0,32.5736,32.6072,32.5736,32.6072,1300.0
2009-04-06 12:10:00,38.75,38.75,38.72,38.72,1800.0,32.6241,32.6241,32.5988,32.5988,1800.0
2009-04-06 12:15:00,38.71,38.71,38.65,38.66,3600.0,32.5904,32.5904,32.5399,32.5483,3600.0
2009-04-06 12:20:00,38.64,38.64,38.63,38.63,700.0,32.5315,32.5315,32.5231,32.5231,700.0
2009-04-06 12:25:00,38.62,38.64,38.62,38.64,2200.0,32.5146,32.5315,32.5146,32.5315,2200.0
2009-04-06 12:30:00,38.63,38.64,38.62,38.62,9700.0,32.5231,32.5315,32.5146,32.5146,9700.0
2009-04-06 12:35:00,38.61,38.62,38.59,38.6,3900.0,32.5062,32.5146,32.4894,32.4978,3900.0
2009-04-06 12:40:00,38.62,38.66,38.6,38.64,3600.0,32.5146,32.5483,32.4978,32.5315,3600.0
2009-04-06 12:45:00,38.66,38.67,38.65,38.66,3200.0,32.5483,32.5567,32.5399,32.5483,3200.0
2009-04-06 12:50:00,38.64,38.73,38.64,38.73,4000.0,32.5315,32.6072,32.5315,32.6072,4000.0
2009-04-06 12:55:00,38.72,38.77,38.72,38.77,1600.0,32.5988,32.6409,32.5988,32.6409,1600.0
2009-04-06 13:00:00,38.8,38.82,38.76,38.76,4600.0,32.6662,32.683,32.6325,32.6325,4600.0
2009-04-06 13:05:00,38.79,38.79,38.75,38.75,1100.0,32.6578,32.6578,32.6241,32.6241,1100.0
2009-04-06 13:10:00,38.76,38.82,38.76,38.82,3000.0,32.6325,32.683,32.6325,32.683,3000.0
2009-04-06 13:15:00,38.83,38.84,38.75,38.75,5800.0,32.6914,32.6999,32.6241,32.6241,5800.0
2009-04-06 13:20:00,38.73,38.81,38.73,38.8,4700.0,32.6072,32.6746,32.6072,32.6662,4700.0
2009-04-06 13:25:00,38.78,38.8,38.73,38.73,4400.0,32.6493,32.6662,32.6072,32.6072,4400.0
2009-04-06 13:30:00,38.71,38.71,38.68,38.68,2500.0,32.5904,32.5904,32.5651,32.5651,2500.0
2009-04-06 13:35:00,38.68,38.7,38.66,38.7,3600.0,32.5651,32.582,32.5483,32.582,3600.0
2009-04-06 13:40:00,38.7,38.75,38.69,38.75,3000.0,32.582,32.6241,32.5736,32.6241,3000.0
2009-04-06 13:45:00,38.76,38.92,38.75,38.91,3300.0,32.6325,32.7672,32.6241,32.7588,3300.0
2009-04-06 13:50:00,38.88,38.91,38.86,38.86,10300.0,32.7335,32.7588,32.7167,32.7167,10300.0
2009-04-06 13:55:00,38.87,38.89,38.85,38.86,2700.0,32.7251,32.742,32.7083,32.7167,2700.0
2009-04-06 14:00:00,38.85,38.91,38.85,38.9,59000.0,32.7083,32.7588,32.7083,32.7504,59000.0
2009-04-06 14:05:00,38.9,38.95,38.89,38.93,37900.0,32.7504,32.7925,32.742,32.7756,37900.0
2009-04-06 14:10:00,38.96,38.98,38.87,38.93,4500.0,32.8009,32.8177,32.7251,32.7756,4500.0
2009-04-06 14:15:00,38.86,38.86,38.82,38.86,5200.0,32.7167,32.7167,32.683,32.7167,5200.0
2009-04-06 14:20:00,38.88,38.9,38.84,38.9,2200.0,32.7335,32.7504,32.6999,32.7504,2200.0
2009-04-06 14:25:00,38.89,38.94,38.89,38.92,1000.0,32.742,32.784,32.742,32.7672,1000.0
2009-04-06 14:30:00,38.93,38.93,38.79,38.81,6400.0,32.7756,32.7756,32.6578,32.6746,6400.0
2009-04-06 14:35:00,38.85,38.85,38.79,38.8,5700.0,32.7083,32.7083,32.6578,32.6662,5700.0
2009-04-06 14:40:00,38.8,38.83,38.76,38.83,7700.0,32.6662,32.6914,32.6325,32.6914,7700.0
2009-04-06 14:45:00,38.83,38.88,38.78,38.88,8300.0,32.6914,32.7335,32.6493,32.7335,8300.0
2009-04-06 14:50:00,38.87,39.02,38.87,39.0,2700.0,32.7251,32.8514,32.7251,32.8346,2700.0
2009-04-06 14:55:00,39.01,39.03,38.98,38.99,3300.0,32.843,32.8598,32.8177,32.8261,3300.0
2009-04-06 15:00:00,38.97,38.97,38.93,38.96,5300.0,32.8093,32.8093,32.7756,32.8009,5300.0
2009-04-06 15:05:00,38.96,39.0,38.89,38.95,3500.0,32.8009,32.8346,32.742,32.7925,3500.0
2009-04-06 15:10:00,38.92,38.95,38.87,38.87,9100.0,32.7672,32.7925,32.7251,32.7251,9100.0
2009-04-06 15:15:00,38.88,39.07,38.88,39.06,22500.0,32.7335,32.8935,32.7335,32.8851,22500.0
2009-04-06 15:20:00,39.06,39.09,39.02,39.05,32000.0,32.8851,32.9103,32.8514,32.8767,32000.0
2009-04-06 15:25:00,39.09,39.09,38.94,39.0,13200.0,32.9103,32.9103,32.784,32.8346,13200.0
2009-04-06 15:30:00,38.98,39.12,38.96,39.05,9300.0,32.8177,32.9356,32.8009,32.8767,9300.0
2009-04-06 15:35:00,39.05,39.05,38.93,38.93,5100.0,32.8767,32.8767,32.7756,32.7756,5100.0
2009-04-06 15:40:00,38.93,39.07,38.93,39.04,15900.0,32.7756,32.8935,32.7756,32.8682,15900.0
2009-04-06 15:45:00,39.06,39.09,39.01,39.07,23200.0,32.8851,32.9103,32.843,32.8935,23200.0
2009-04-06 15:50:00,39.09,39.21,39.08,39.21,5600.0,32.9103,33.0114,32.9019,33.0114,5600.0
2009-04-06 15:55:00,39.21,39.26,39.17,39.17,13300.0,33.0114,33.0535,32.9777,32.9777,13300.0
2009-04-07 09:30:00,38.71,38.71,38.49,38.51,19600.0,32.5904,32.5904,32.4052,32.422,19600.0
2009-04-07 09:35:00,38.49,38.53,38.42,38.49,16500.0,32.4052,32.4389,32.3463,32.4052,16500.0
2009-04-07 09:40:00,38.5,38.5,38.36,38.37,253500.0,32.4136,32.4136,32.2957,32.3042,253500.0
2009-04-07 09:45:00,38.37,38.44,38.31,38.43,283600.0,32.3042,32.3631,32.2536,32.3547,283600.0
2009-04-07 09:50:00,38.45,38.46,38.38,38.43,69400.0,32.3715,32.3799,32.3126,32.3547,69400.0
2009-04-07 09:55:00,38.44,38.5,38.39,38.48,69900.0,32.3631,32.4136,32.321,32.3968,69900.0
2009-04-07 10:00:00,38.47,38.51,38.43,38.43,89600.0,32.3883,32.422,32.3547,32.3547,89600.0
2009-04-07 10:05:00,38.43,38.48,38.4,38.48,84600.0,32.3547,32.3968,32.3294,32.3968,84600.0
2009-04-07 10:10:00,38.46,38.53,38.43,38.5,76700.0,32.3799,32.4389,32.3547,32.4136,76700.0
2009-04-07 10:15:00,38.49,38.52,38.44,38.44,75900.0,32.4052,32.4304,32.3631,32.3631,75900.0
2009-04-07 10:20:00,38.44,38.52,38.44,38.45,74900.0,32.3631,32.4304,32.3631,32.3715,74900.0
2009-04-07 10:25:00,38.45,38.58,38.45,38.58,79300.0,32.3715,32.481,32.3715,32.481,79300.0
2009-04-07 10:30:00,38.58,38.69,38.57,38.64,89700.0,32.481,32.5736,32.4725,32.5315,89700.0
2009-04-07 10:35:00,38.65,38.68,38.63,38.66,76400.0,32.5399,32.5651,32.5231,32.5483,76400.0
2009-04-07 10:40:00,38.67,38.69,38.6,38.64,84000.0,32.5567,32.5736,32.4978,32.5315,84000.0
2009-04-07 10:45:00,38.64,38.76,38.62,38.73,89900.0,32.5315,32.6325,32.5146,32.6072,89900.0
2009-04-07 10:50:00,38.72,38.72,38.65,38.7,80800.0,32.5988,32.5988,32.5399,32.582,80800.0
2009-04-07 10:55:00,38.7,38.71,38.63,38.63,71500.0,32.582,32.5904,32.5231,32.5231,71500.0
2009-04-07 11:00:00,38.63,38.71,38.6,38.68,79100.0,32.5231,32.5904,32.4978,32.5651,79100.0
2009-04-07 11:05:00,38.68,38.69,38.58,38.63,74900.0,32.5651,32.5736,32.481,32.5231,74900.0
2009-04-07 11:10:00,38.64,38.68,38.64,38.67,20500.0,32.5315,32.5651,32.5315,32.5567,20500.0
2009-04-07 11:15:00,38.67,38.67,38.64,38.64,13100.0,32.5567,32.5567,32.5315,32.5315,13100.0
2009-04-07 11:20:00,38.63,38.71,38.63,38.68,8500.0,32.5231,32.5904,32.5231,32.5651,8500.0
2009-04-07 11:25:00,38.68,38.69,38.63,38.65,18300.0,32.5651,32.5736,32.5231,32.5399,18300.0
2009-04-07 11:30:00,38.65,38.75,38.65,38.75,4300.0,32.5399,32.6241,32.5399,32.6241,4300.0
2009-04-07 11:35:00,38.72,38.72,38.59,38.62,9000.0,32.5988,32.5988,32.4894,32.5146,9000.0
2009-04-07 11:40:00,38.61,38.62,38.58,38.6,12100.0,32.5062,32.5146,32.481,32.4978,12100.0
2009-04-07 11:45:00,38.58,38.62,38.5,38.59,206700.0,32.481,32.5146,32.4136,32.4894,206700.0
2009-04-07 11:50:00,38.59,38.64,38.57,38.64,11000.0,32.4894,32.5315,32.4725,32.5315,11000.0
2009-04-07 11:55:00,38.62,38.64,38.56,38.56,1900.0,32.5146,32.5315,32.4641,32.4641,1900.0
2009-04-07 12:00:00,38.61,38.63,38.61,38.62,1600.0,32.5062,32.5231,32.5062,32.5146,1600.0
2009-04-07 12:05:00,38.61,38.61,38.59,38.6,4000.0,32.5062,32.5062,32.4894,32.4978,4000.0
2009-04-07 12:10:00,38.62,38.71,38.62,38.66,13800.0,32.5146,32.5904,32.5146,32.5483,13800.0
2009-04-07 12:15:00,38.67,38.67,38.63,38.63,600.0,32.5567,32.5567,32.5231,32.5231,600.0
2009-04-07 12:20:00,38.67,38.67,38.62,38.62,2600.0,32.5567,32.5567,32.5146,32.5146,2600.0
2009-04-07 12:25:00,38.59,38.59,38.56,38.56,1300.0,32.4894,32.4894,32.4641,32.4641,1300.0
2009-04-07 12:30:00,38.58,38.61,38.58,38.59,1000.0,32.481,32.5062,32.481,32.4894,1000.0
2009-04-07 12:35:00,38.58,38.63,38.53,38.53,6600.0,32.481,32.5231,32.4389,32.4389,6600.0
2009-04-07 12:40:00,38.54,38.6,38.53,38.59,7800.0,32.4473,32.4978,32.4389,32.4894,7800.0
2009-04-07 12:45:00,38.6,38.63,38.6,38.63,5500.0,32.4978,32.5231,32.4978,32.5231,5500.0
2009-04-07 12:50:00,38.63,38.65,38.62,38.64,3100.0,32.5231,32.5399,32.5146,32.5315,3100.0
2009-04-07 12:55:00,38.63,38.63,38.63,38.63,1400.0,32.5231,32.5231,32.5231,32.5231,1400.0
2009-04-07 13:00:00,38.63,38.63,38.56,38.56,2300.0,32.5231,32.5231,32.4641,32.4641,2300.0
2009-04-07 13:05:00,38.57,38.57,38.5,38.5,1800.0,32.4725,32.4725,32.4136,32.4136,1800.0
2009-04-07 13:10:00,38.48,38.51,38.44,38.44,4500.0,32.3968,32.422,32.3631,32.3631,4500.0
2009-04-07 13:15:00,38.45,38.45,38.39,38.4,10600.0,32.3715,32.3715,32.321,32.3294,10600.0
2009-04-07 13:20:00,38.39,38.41,38.34,38.37,4700.0,32.321,32.3378,32.2789,32.3042,4700.0
2009-04-07 13:25:00,38.36,38.38,38.35,38.36,12600.0,32.2957,32.3126,32.2873,32.2957,12600.0
2009-04-07 13:30:00,38.36,38.36,38.27,38.29,11700.0,32.2957,32.2957,32.22,32.2368,11700.0
2009-04-07 13:35:00,38.27,38.3,38.27,38.28,4200.0,32.22,32.2452,32.22,32.2284,4200.0
2009-04-07 13:40:00,38.31,38.35,38.31,38.35,600.0,32.2536,32.2873,32.2536,32.2873,600.0
2009-04-07 13:45:00,38.33,38.34,38.3,38.3,3900.0,32.2705,32.2789,32.2452,32.2452,3900.0
2009-04-07 13:50:00,38.3,38.39,38.3,38.38,2100.0,32.2452,32.321,32.2452,32.3126,2100.0
2009-04-07 13:55:00,38.39,38.39,38.36,38.36,4600.0,32.321,32.321,32.2957,32.2957,4600.0
2009-04-07 14:00:00,38.35,38.35,38.28,38.28,2600.0,32.2873,32.2873,32.2284,32.2284,2600.0
2009-04-07 14:05:00,38.27,38.33,38.26,38.32,1800.0,32.22,32.2705,32.2115,32.2621,1800.0
2009-04-07 14:10:00,38.35,38.38,38.35,38.37,2700.0,32.2873,32.3126,32.2873,32.3042,2700.0
2009-04-07 14:15:00,38.41,38.41,38.32,38.34,25000.0,32.3378,32.3378,32.2621,32.2789,25000.0
2009-04-07 14:20:00,38.33,38.35,38.26,38.28,6300.0,32.2705,32.2873,32.2115,32.2284,6300.0
2009-04-07 14:25:00,38.29,38.35,38.29,38.34,11000.0,32.2368,32.2873,32.2368,32.2789,11000.0
2009-04-07 14:30:00,38.31,38.31,38.29,38.3,1200.0,32.2536,32.2536,32.2368,32.2452,1200.0
2009-04-07 14:35:00,38.26,38.27,38.22,38.25,59900.0,32.2115,32.22,32.1779,32.2031,59900.0
2009-04-07 14:40:00,38.25,38.29,38.23,38.25,12000.0,32.2031,32.2368,32.1863,32.2031,12000.0
2009-04-07 14:45:00,38.24,38.3,38.23,38.27,13500.0,32.1947,32.2452,32.1863,32.22,13500.0
2009-04-07 14:50:00,38.28,38.37,38.28,38.32,31400.0,32.2284,32.3042,32.2284,32.2621,31400.0
2009-04-07 14:55:00,38.32,38.34,38.31,38.32,90600.0,32.2621,32.2789,32.2536,32.2621,90600.0
2009-04-07 15:00:00,38.31,38.34,38.29,38.29,28800.0,32.2536,32.2789,32.2368,32.2368,28800.0
2009-04-07 15:05:00,38.3,38.37,38.3,38.37,6800.0,32.2452,32.3042,32.2452,32.3042,6800.0
2009-04-07 15:10:00,38.39,38.5,38.39,38.45,34700.0,32.321,32.4136,32.321,32.3715,34700.0
2009-04-07 15:15:00,38.44,38.49,38.44,38.47,53100.0,32.3631,32.4052,32.3631,32.3883,53100.0
2009-04-07 15:20:00,38.48,38.51,38.45,38.48,9600.0,32.3968,32.422,32.3715,32.3968,9600.0
2009-04-07 15:25:00,38.48,38.48,38.37,38.38,8000.0,32.3968,32.3968,32.3042,32.3126,8000.0
2009-04-07 15:30:00,38.38,38.49,38.38,38.49,12000.0,32.3126,32.4052,32.3126,32.4052,12000.0
2009-04-07 15:35:00,38.49,38.51,38.4,38.46,26900.0,32.4052,32.422,32.3294,32.3799,26900.0
2009-04-07 15:40:00,38.45,38.58,38.42,38.56,27500.0,32.3715,32.481,32.3463,32.4641,27500.0
2009-04-07 15:45:00,38.62,38.62,38.49,38.49,13600.0,32.5146,32.5146,32.4052,32.4052,13600.0
2009-04-07 15:50:00,38.5,38.54,38.42,38.42,28600.0,32.4136,32.4473,32.3463,32.3463,28600.0
2009-04-07 15:55:00,38.42,38.42,38.28,38.28,20200.0,32.3463,32.3463,32.2284,32.2284,20200.0
2009-04-08 09:30:00,38.59,38.69,38.53,38.68,33100.0,32.4894,32.5736,32.4389,32.5651,33100.0
2009-04-08 09:35:00,38.68,38.76,38.66,38.66,10700.0,32.5651,32.6325,32.5483,32.5483,10700.0
2009-04-08 09:40:00,38.67,38.8,38.64,38.8,9900.0,32.5567,32.6662,32.5315,32.6662,9900.0
2009-04-08 09:45:00,38.8,38.83,38.79,38.79,2200.0,32.6662,32.6914,32.6578,32.6578,2200.0
2009-04-08 09:50:00,38.76,38.76,38.71,38.71,1800.0,32.6325,32.6325,32.5904,32.5904,1800.0
2009-04-08 09:55:00,38.7,38.74,38.7,38.73,800.0,32.582,32.6157,32.582,32.6072,800.0
2009-04-08 10:00:00,38.71,38.73,38.65,38.7,6200.0,32.5904,32.6072,32.5399,32.582,6200.0
2009-04-08 10:05:00,38.64,38.65,38.61,38.61,8900.0,32.5315,32.5399,32.5062,32.5062,8900.0
2009-04-08 10:10:00,38.62,38.63,38.58,38.63,3800.0,32.5146,32.5231,32.481,32.5231,3800.0
2009-04-08 10:15:00,38.66,38.66,38.58,38.58,1000.0,32.5483,32.5483,32.481,32.481,1000.0
2009-04-08 10:20:00,38.54,38.54,38.46,38.47,4900.0,32.4473,32.4473,32.3799,32.3883,4900.0
2009-04-08 10:25:00,38.48,38.48,38.37,38.37,5200.0,32.3968,32.3968,32.3042,32.3042,5200.0
2009-04-08 10:30:00,38.41,38.46,38.38,38.42,2600.0,32.3378,32.3799,32.3126,32.3463,2600.0
2009-04-08 10:35:00,38.44,38.46,38.36,38.39,4900.0,32.3631,32.3799,32.2957,32.321,4900.0
2009-04-08 10:40:00,38.4,38.4,38.39,38.39,1300.0,32.3294,32.3294,32.321,32.321,1300.0
2009-04-08 10:45:00,38.48,38.48,38.4,38.4,7300.0,32.3968,32.3968,32.3294,32.3294,7300.0
2009-04-08 10:50:00,38.42,38.45,38.4,38.43,13900.0,32.3463,32.3715,32.3294,32.3547,13900.0
2009-04-08 10:55:00,38.48,38.5,38.48,38.5,1100.0,32.3968,32.4136,32.3968,32.4136,1100.0
2009-04-08 11:00:00,38.57,38.62,38.56,38.59,2200.0,32.4725,32.5146,32.4641,32.4894,2200.0
2009-04-08 11:05:00,38.58,38.62,38.58,38.61,8000.0,32.481,32.5146,32.481,32.5062,8000.0
2009-04-08 11:10:00,38.62,38.63,38.61,38.62,11900.0,32.5146,32.5231,32.5062,32.5146,11900.0
2009-04-08 11:15:00,38.67,38.7,38.65,38.65,4800.0,32.5567,32.582,32.5399,32.5399,4800.0
2009-04-08 11:20:00,38.65,38.69,38.65,38.66,11800.0,32.5399,32.5736,32.5399,32.5483,11800.0
2009-04-08 11:25:00,38.74,38.74,38.68,38.68,13100.0,32.6157,32.6157,32.5651,32.5651,13100.0
2009-04-08 11:30:00,38.66,38.67,38.64,38.65,3300.0,32.5483,32.5567,32.5315,32.5399,3300.0
2009-04-08 11:35:00,38.66,38.83,38.66,38.83,7500.0,32.5483,32.6914,32.5483,32.6914,7500.0
2009-04-08 11:40:00,38.81,38.81,38.73,38.74,7100.0,32.6746,32.6746,32.6072,32.6157,7100.0
2009-04-08 11:45:00,38.78,38.83,38.78,38.81,3500.0,32.6493,32.6914,32.6493,32.6746,3500.0
2009-04-08 11:50:00,38.8,38.8,38.74,38.77,4600.0,32.6662,32.6662,32.6157,32.6409,4600.0
2009-04-08 11:55:00,38.78,38.78,38.74,38.74,5600.0,32.6493,32.6493,32.6157,32.6157,5600.0
2009-04-08 12:00:00,38.71,38.75,38.69,38.74,4200.0,32.5904,32.6241,32.5736,32.6157,4200.0
2009-04-08 12:05:00,38.77,38.77,38.72,38.72,800.0,32.6409,32.6409,32.5988,32.5988,800.0
2009-04-08 12:10:00,38.73,38.78,38.73,38.74,5400.0,32.6072,32.6493,32.6072,32.6157,5400.0
2009-04-08 12:15:00,38.69,38.75,38.69,38.75,6100.0,32.5736,32.6241,32.5736,32.6241,6100.0
2009-04-08 12:20:00,38.76,38.82,38.74,38.81,5400.0,32.6325,32.683,32.6157,32.6746,5400.0
2009-04-08 12:25:00,38.84,38.86,38.81,38.81,2300.0,32.6999,32.7167,32.6746,32.6746,2300.0
2009-04-08 12:30:00,38.82,38.82,38.8,38.82,1100.0,32.683,32.683,32.6662,32.683,1100.0
2009-04-08 12:35:00,38.78,38.8,38.77,38.8,1700.0,32.6493,32.6662,32.6409,32.6662,1700.0
2009-04-08 12:40:00,38.81,38.94,38.8,38.93,12700.0,32.6746,32.784,32.6662,32.7756,12700.0
2009-04-08 12:45:00,38.91,38.97,38.91,38.95,5900.0,32.7588,32.8093,32.7588,32.7925,5900.0
2009-04-08 12:50:00,38.96,38.97,38.95,38.96,3400.0,32.8009,32.8093,32.7925,32.8009,3400.0
2009-04-08 12:55:00,38.98,39.04,38.98,38.99,11800.0,32.8177,32.8682,32.8177,32.8261,11800.0
2009-04-08 13:00:00,38.98,38.99,38.94,38.94,1500.0,32.8177,32.8261,32.784,32.784,1500.0
2009-04-08 13:05:00,38.94,38.97,38.94,38.95,2700.0,32.784,32.8093,32.784,32.7925,2700.0
2009-04-08 13:10:00,38.94,38.96,38.93,38.95,1700.0,32.784,32.8009,32.7756,32.7925,1700.0
2009-04-08 13:15:00,38.95,38.97,38.89,38.9,3100.0,32.7925,32.8093,32.742,32.7504,3100.0
2009-04-08 13:20:00,38.9,38.94,38.9,38.92,4400.0,32.7504,32.784,32.7504,32.7672,4400.0
2009-04-08 13:25:00,38.95,38.96,38.93,38.95,1900.0,32.7925,32.8009,32.7756,32.7925,1900.0
2009-04-08 13:30:00,38.96,38.99,38.96,38.96,5900.0,32.8009,32.8261,32.8009,32.8009,5900.0
2009-04-08 13:35:00,38.96,38.96,38.86,38.87,1600.0,32.8009,32.8009,32.7167,32.7251,1600.0
2009-04-08 13:40:00,38.88,38.92,38.88,38.92,1000.0,32.7335,32.7672,32.7335,32.7672,1000.0
2009-04-08 13:45:00,38.89,38.93,38.88,38.9,1900.0,32.742,32.7756,32.7335,32.7504,1900.0
2009-04-08 13:50:00,38.94,38.94,38.89,38.89,4100.0,32.784,32.784,32.742,32.742,4100.0
2009-04-08 13:55:00,38.9,38.93,38.89,38.93,2600.0,32.7504,32.7756,32.742,32.7756,2600.0
2009-04-08 14:00:00,38.93,38.93,38.81,38.81,7700.0,32.7756,32.7756,32.6746,32.6746,7700.0
2009-04-08 14:05:00,38.77,38.79,38.73,38.73,1300.0,32.6409,32.6578,32.6072,32.6072,1300.0
2009-04-08 14:10:00,38.75,38.79,38.75,38.79,3600.0,32.6241,32.6578,32.6241,32.6578,3600.0
2009-04-08 14:15:00,38.73,38.73,38.68,38.73,1300.0,32.6072,32.6072,32.5651,32.6072,1300.0
2009-04-08 14:20:00,38.74,38.75,38.67,38.67,2600.0,32.6157,32.6241,32.5567,32.5567,2600.0
2009-04-08 14:25:00,38.67,38.73,38.67,38.73,2500.0,32.5567,32.6072,32.5567,32.6072,2500.0
2009-04-08 14:30:00,38.76,38.78,38.73,38.74,20700.0,32.6325,32.6493,32.6072,32.6157,20700.0
2009-04-08 14:35:00,38.75,38.78,38.71,38.74,10600.0,32.6241,32.6493,32.5904,32.6157,10600.0
2009-04-08 14:40:00,38.73,38.79,38.69,38.77,11300.0,32.6072,32.6578,32.5736,32.6409,11300.0
2009-04-08 14:45:00,38.79,38.8,38.78,38.78,10000.0,32.6578,32.6662,32.6493,32.6493,10000.0
2009-04-08 14:50:00,38.77,38.77,38.65,38.67,13000.0,32.6409,32.6409,32.5399,32.5567,13000.0
2009-04-08 14:55:00,38.66,38.66,38.61,38.65,4600.0,32.5483,32.5483,32.5062,32.5399,4600.0
2009-04-08 15:00:00,38.66,38.67,38.53,38.53,3900.0,32.5483,32.5567,32.4389,32.4389,3900.0
2009-04-08 15:05:00,38.53,38.56,38.52,38.55,4200.0,32.4389,32.4641,32.4304,32.4557,4200.0
2009-04-08 15:10:00,38.54,38.6,38.51,38.6,7200.0,32.4473,32.4978,32.422,32.4978,7200.0
2009-04-08 15:15:00,38.58,38.66,38.56,38.64,7300.0,32.481,32.5483,32.4641,32.5315,7300.0
2009-04-08 15:20:00,38.66,38.7,38.62,38.7,5800.0,32.5483,32.582,32.5146,32.582,5800.0
2009-04-08 15:25:00,38.72,38.74,38.64,38.66,8000.0,32.5988,32.6157,32.5315,32.5483,8000.0
2009-04-08 15:30:00,38.67,38.78,38.65,38.76,17500.0,32.5567,32.6493,32.5399,32.6325,17500.0
2009-04-08 15:35:00,38.76,38.8,38.75,38.8,71700.0,32.6325,32.6662,32.6241,32.6662,71700.0
2009-04-08 15:40:00,38.83,38.84,38.79,38.84,32100.0,32.6914,32.6999,32.6578,32.6999,32100.0
2009-04-08 15:45:00,38.85,38.88,38.76,38.83,10900.0,32.7083,32.7335,32.6325,32.6914,10900.0
2009-04-08 15:50:00,38.84,38.89,38.78,38.78,8100.0,32.6999,32.742,32.6493,32.6493,8100.0
2009-04-08 15:55:00,38.79,38.89,38.78,38.87,6600.0,32.6578,32.742,32.6493,32.7251,6600.0
2009-04-09 09:30:00,39.57,40.1,39.5,39.56,58000.0,33.3145,33.7607,33.2555,33.306,58000.0
2009-04-09 09:35:00,39.54,39.61,39.52,39.54,16300.0,33.2892,33.3481,33.2724,33.2892,16300.0
2009-04-09 09:40:00,39.52,39.65,39.51,39.65,24800.0,33.2724,33.3818,33.2639,33.3818,24800.0
2009-04-09 09:45:00,39.65,39.67,39.61,39.65,36600.0,33.3818,33.3986,33.3481,33.3818,36600.0
2009-04-09 09:50:00,39.67,39.79,39.67,39.79,7900.0,33.3986,33.4997,33.3986,33.4997,7900.0
2009-04-09 09:55:00,39.81,39.87,39.81,39.87,8200.0,33.5165,33.567,33.5165,33.567,8200.0
2009-04-09 10:00:00,39.87,39.92,39.87,39.88,4000.0,33.567,33.6091,33.567,33.5754,4000.0
2009-04-09 10:05:00,39.89,39.92,39.86,39.86,10200.0,33.5839,33.6091,33.5586,33.5586,10200.0
2009-04-09 10:10:00,39.84,39.85,39.82,39.85,4600.0,33.5418,33.5502,33.5249,33.5502,4600.0
2009-04-09 10:15:00,39.86,39.86,39.81,39.81,2200.0,33.5586,33.5586,33.5165,33.5165,2200.0
2009-04-09 10:20:00,39.83,39.83,39.81,39.82,1100.0,33.5333,33.5333,33.5165,33.5249,1100.0
2009-04-09 10:25:00,39.83,39.88,39.82,39.82,8500.0,33.5333,33.5754,33.5249,33.5249,8500.0
2009-04-09 10:30:00,39.8,39.8,39.76,39.79,2400.0,33.5081,33.5081,33.4744,33.4997,2400.0
2009-04-09 10:35:00,39.82,39.87,39.82,39.86,12100.0,33.5249,33.567,33.5249,33.5586,12100.0
2009-04-09 10:40:00,39.84,39.84,39.76,39.76,800.0,33.5418,33.5418,33.4744,33.4744,800.0
2009-04-09 10:45:00,39.72,39.76,39.7,39.74,2000.0,33.4407,33.4744,33.4239,33.4576,2000.0
2009-04-09 10:50:00,39.73,39.76,39.71,39.71,2800.0,33.4492,33.4744,33.4323,33.4323,2800.0
2009-04-09 10:55:00,39.73,39.75,39.72,39.72,2700.0,33.4492,33.466,33.4407,33.4407,2700.0
2009-04-09 11:00:00,39.72,39.74,39.69,39.74,2100.0,33.4407,33.4576,33.4155,33.4576,2100.0
2009-04-09 11:05:00,39.74,39.74,39.73,39.74,5500.0,33.4576,33.4576,33.4492,33.4576,5500.0
2009-04-09 11:10:00,39.74,39.77,39.72,39.72,13200.0,33.4576,33.4828,33.4407,33.4407,13200.0
2009-04-09 11:15:00,39.73,39.8,39.73,39.79,34400.0,33.4492,33.5081,33.4492,33.4997,34400.0
2009-04-09 11:20:00,39.79,39.8,39.72,39.73,35800.0,33.4997,33.5081,33.4407,33.4492,35800.0
2009-04-09 11:25:00,39.73,39.74,39.64,39.65,31000.0,33.4492,33.4576,33.3734,33.3818,31000.0
2009-04-09 11:30:00,39.65,39.69,39.64,39.65,24600.0,33.3818,33.4155,33.3734,33.3818,24600.0
2009-04-09 11:35:00,39.65,39.68,39.64,39.66,20000.0,33.3818,33.4071,33.3734,33.3902,20000.0
2009-04-09 11:40:00,39.67,39.68,39.61,39.61,10700.0,33.3986,33.4071,33.3481,33.3481,10700.0
2009-04-09 11:45:00,39.6,39.65,39.6,39.65,13200.0,33.3397,33.3818,33.3397,33.3818,13200.0
2009-04-09 11:50:00,39.68,39.68,39.66,39.66,7200.0,33.4071,33.4071,33.3902,33.3902,7200.0
2009-04-09 11:55:00,39.66,39.72,39.65,39.72,6800.0,33.3902,33.4407,33.3818,33.4407,6800.0
2009-04-09 12:00:00,39.72,39.72,39.68,39.68,2600.0,33.4407,33.4407,33.4071,33.4071,2600.0
2009-04-09 12:05:00,39.67,39.72,39.66,39.72,3900.0,33.3986,33.4407,33.3902,33.4407,3900.0
2009-04-09 12:10:00,39.73,39.75,39.68,39.69,4700.0,33.4492,33.466,33.4071,33.4155,4700.0
2009-04-09 12:15:00,39.7,39.7,39.64,39.65,3600.0,33.4239,33.4239,33.3734,33.3818,3600.0
2009-04-09 12:20:00,39.7,39.71,39.68,39.71,4500.0,33.4239,33.4323,33.4071,33.4323,4500.0
2009-04-09 12:25:00,39.7,39.72,39.67,39.7,4700.0,33.4239,33.4407,33.3986,33.4239,4700.0
2009-04-09 12:30:00,39.72,39.74,39.69,39.69,14000.0,33.4407,33.4576,33.4155,33.4155,14000.0
2009-04-09 12:35:00,39.71,39.73,39.69,39.72,14500.0,33.4323,33.4492,33.4155,33.4407,14500.0
2009-04-09 12:40:00,39.72,39.76,39.71,39.76,8800.0,33.4407,33.4744,33.4323,33.4744,8800.0
2009-04-09 12:45:00,39.75,39.75,39.7,39.72,2700.0,33.466,33.466,33.4239,33.4407,2700.0
2009-04-09 12:50:00,39.72,39.73,39.68,39.7,5200.0,33.4407,33.4492,33.4071,33.4239,5200.0
2009-04-09 12:55:00,39.7,39.71,39.68,39.69,6000.0,33.4239,33.4323,33.4071,33.4155,6000.0
2009-04-09 13:00:00,39.67,39.71,39.67,39.7,2300.0,33.3986,33.4323,33.3986,33.4239,2300.0
2009-04-09 13:05:00,39.69,39.76,39.69,39.76,6500.0,33.4155,33.4744,33.4155,33.4744,6500.0
2009-04-09 13:10:00,39.75,39.77,39.72,39.75,8700.0,33.466,33.4828,33.4407,33.466,8700.0
2009-04-09 13:15:00,39.75,39.76,39.73,39.76,11800.0,33.466,33.4744,33.4492,33.4744,11800.0
2009-04-09 13:20:00,39.76,39.8,39.76,39.79,4300.0,33.4744,33.5081,33.4744,33.4997,4300.0
2009-04-09 13:25:00,39.78,39.78,39.74,39.74,5400.0,33.4913,33.4913,33.4576,33.4576,5400.0
2009-04-09 13:30:00,39.74,39.78,39.74,39.74,3500.0,33.4576,33.4913,33.4576,33.4576,3500.0
2009-04-09 13:35:00,39.73,39.76,39.72,39.75,2500.0,33.4492,33.4744,33.4407,33.466,2500.0
2009-04-09 13:40:00,39.73,39.76,39.72,39.76,1300.0,33.4492,33.4744,33.4407,33.4744,1300.0
2009-04-09 13:45:00,39.78,39.81,39.78,39.81,4800.0,33.4913,33.5165,33.4913,33.5165,4800.0
2009-04-09 13:50:00,39.8,39.82,39.78,39.82,2800.0,33.5081,33.5249,33.4913,33.5249,2800.0
2009-04-09 13:55:00,39.84,39.85,39.84,39.85,2400.0,33.5418,33.5502,33.5418,33.5502,2400.0
2009-04-09 14:00:00,39.85,39.85,39.8,39.81,1600.0,33.5502,33.5502,33.5081,33.5165,1600.0
2009-04-09 14:05:00,39.83,39.84,39.81,39.84,3100.0,33.5333,33.5418,33.5165,33.5418,3100.0
2009-04-09 14:10:00,39.85,39.86,39.81,39.81,8200.0,33.5502,33.5586,33.5165,33.5165,8200.0
2009-04-09 14:15:00,39.75,39.76,39.69,39.74,2500.0,33.466,33.4744,33.4155,33.4576,2500.0
2009-04-09 14:20:00,39.77,39.77,39.75,39.76,1200.0,33.4828,33.4828,33.466,33.4744,1200.0
2009-04-09 14:25:00,39.76,39.82,39.76,39.79,4300.0,33.4744,33.5249,33.4744,33.4997,4300.0
2009-04-09 14:30:00,39.8,39.85,39.79,39.85,6900.0,33.5081,33.5502,33.4997,33.5502,6900.0
2009-04-09 14:35:00,39.85,39.94,39.82,39.92,9100.0,33.5502,33.626,33.5249,33.6091,9100.0
2009-04-09 14:40:00,39.94,39.94,39.88,39.89,4500.0,33.626,33.626,33.5754,33.5839,4500.0
2009-04-09 14:45:00,39.91,39.97,39.91,39.96,7100.0,33.6007,33.6512,33.6007,33.6428,7100.0
2009-04-09 14:50:00,39.95,39.96,39.89,39.89,4000.0,33.6344,33.6428,33.5839,33.5839,4000.0
2009-04-09 14:55:00,39.89,39.91,39.87,39.9,6600.0,33.5839,33.6007,33.567,33.5923,6600.0
2009-04-09 15:00:00,39.89,39.92,39.86,39.92,3400.0,33.5839,33.6091,33.5586,33.6091,3400.0
2009-04-09 15:05:00,39.91,39.92,39.88,39.91,6100.0,33.6007,33.6091,33.5754,33.6007,6100.0
2009-04-09 15:10:00,39.9,39.91,39.81,39.81,7800.0,33.5923,33.6007,33.5165,33.5165,7800.0
2009-04-09 15:15:00,39.81,39.91,39.81,39.91,11400.0,33.5165,33.6007,33.5165,33.6007,11400.0
2009-04-09 15:20:00,39.91,39.91,39.85,39.86,5000.0,33.6007,33.6007,33.5502,33.5586,5000.0
2009-04-09 15:25:00,39.86,39.9,39.84,39.85,20600.0,33.5586,33.5923,33.5418,33.5502,20600.0
2009-04-09 15:30:00,39.86,39.87,39.81,39.84,14800.0,33.5586,33.567,33.5165,33.5418,14800.0
2009-04-09 15:35:00,39.84,39.87,39.8,39.85,11200.0,33.5418,33.567,33.5081,33.5502,11200.0
2009-04-09 15:40:00,39.84,39.87,39.76,39.78,7700.0,33.5418,33.567,33.4744,33.4913,7700.0
2009-04-09 15:45:00,39.81,39.85,39.78,39.85,14500.0,33.5165,33.5502,33.4913,33.5502,14500.0
2009-04-09 15:50:00,39.87,39.9,39.82,39.83,25100.0,33.567,33.5923,33.5249,33.5333,25100.0
2009-04-09 15:55:00,39.82,39.95,39.82,39.95,37800.0,33.5249,33.6344,33.5249,33.6344,37800.0
2009-04-13 09:30:00,39.72,39.86,39.64,39.67,51900.0,33.4407,33.5586,33.3734,33.3986,51900.0
2009-04-13 09:35:00,39.65,39.72,39.65,39.72,5500.0,33.3818,33.4407,33.3818,33.4407,5500.0
2009-04-13 09:40:00,39.72,39.73,39.59,39.59,6800.0,33.4407,33.4492,33.3313,33.3313,6800.0
2009-04-13 09:45:00,39.58,39.63,39.55,39.63,4900.0,33.3229,33.365,33.2976,33.365,4900.0
2009-04-13 09:50:00,39.61,39.61,39.56,39.59,3000.0,33.3481,33.3481,33.306,33.3313,3000.0
2009-04-13 09:55:00,39.6,39.6,39.5,39.53,14200.0,33.3397,33.3397,33.2555,33.2808,14200.0
2009-04-13 10:00:00,39.52,39.6,39.52,39.56,4700.0,33.2724,33.3397,33.2724,33.306,4700.0
2009-04-13 10:05:00,39.57,39.6,39.56,39.57,4300.0,33.3145,33.3397,33.306,33.3145,4300.0
2009-04-13 10:10:00,39.6,39.72,39.6,39.7,14300.0,33.3397,33.4407,33.3397,33.4239,14300.0
2009-04-13 10:15:00,39.69,39.69,39.63,39.65,4300.0,33.4155,33.4155,33.365,33.3818,4300.0
2009-04-13 10:20:00,39.67,39.74,39.67,39.74,7500.0,33.3986,33.4576,33.3986,33.4576,7500.0
2009-04-13 10:25:00,39.74,39.74,39.69,39.69,3400.0,33.4576,33.4576,33.4155,33.4155,3400.0
2009-04-13 10:30:00,39.69,39.7,39.61,39.63,6400.0,33.4155,33.4239,33.3481,33.365,6400.0
2009-04-13 10:35:00,39.63,39.68,39.58,39.58,10800.0,33.365,33.4071,33.3229,33.3229,10800.0
2009-04-13 10:40:00,39.56,39.6,39.55,39.57,7100.0,33.306,33.3397,33.2976,33.3145,7100.0
2009-04-13 10:45:00,39.57,39.61,39.53,39.57,10400.0,33.3145,33.3481,33.2808,33.3145,10400.0
2009-04-13 10:50:00,39.59,39.64,39.55,39.55,7400.0,33.3313,33.3734,33.2976,33.2976,7400.0
2009-04-13 10:55:00,39.56,39.6,39.54,39.54,8800.0,33.306,33.3397,33.2892,33.2892,8800.0
2009-04-13 11:00:00,39.55,39.55,39.46,39.46,4400.0,33.2976,33.2976,33.2218,33.2218,4400.0
2009-04-13 11:05:00,39.47,39.5,39.45,39.47,9100.0,33.2303,33.2555,33.2134,33.2303,9100.0
2009-04-13 11:10:00,39.48,39.54,39.48,39.51,9000.0,33.2387,33.2892,33.2387,33.2639,9000.0
2009-04-13 11:15:00,39.48,39.54,39.48,39.5,3200.0,33.2387,33.2892,33.2387,33.2555,3200.0
2009-04-13 11:20:00,39.5,39.54,39.5,39.52,1900.0,33.2555,33.2892,33.2555,33.2724,1900.0
2009-04-13 11:25:00,39.52,39.62,39.52,39.59,6900.0,33.2724,33.3565,33.2724,33.3313,6900.0
2009-04-13 11:30:00,39.59,39.6,39.57,39.57,4100.0,33.3313,33.3397,33.3145,33.3145,4100.0
2009-04-13 11:35:00,39.56,39.57,39.54,39.54,3700.0,33.306,33.3145,33.2892,33.2892,3700.0
2009-04-13 11:40:00,39.56,39.59,39.51,39.51,3400.0,33.306,33.3313,33.2639,33.2639,3400.0
2009-04-13 11:45:00,39.54,39.55,39.54,39.55,5800.0,33.2892,33.2976,33.2892,33.2976,5800.0
2009-04-13 11:50:00,39.56,39.57,39.47,39.49,3300.0,33.306,33.3145,33.2303,33.2471,3300.0
2009-04-13 11:55:00,39.5,39.57,39.5,39.57,9500.0,33.2555,33.3145,33.2555,33.3145,9500.0
2009-04-13 12:00:00,39.55,39.63,39.55,39.61,3100.0,33.2976,33.365,33.2976,33.3481,3100.0
2009-04-13 12:05:00,39.6,39.63,39.6,39.61,500.0,33.3397,33.365,33.3397,33.3481,500.0
2009-04-13 12:10:00,39.63,39.63,39.63,39.63,600.0,33.365,33.365,33.365,33.365,600.0
2009-04-13 12:15:00,39.63,39.69,39.63,39.69,1400.0,33.365,33.4155,33.365,33.4155,1400.0
2009-04-13 12:20:00,39.67,39.68,39.64,39.65,4200.0,33.3986,33.4071,33.3734,33.3818,4200.0
2009-04-13 12:25:00,39.64,39.64,39.61,39.63,6400.0,33.3734,33.3734,33.3481,33.365,6400.0
2009-04-13 12:30:00,39.65,39.73,39.65,39.71,6700.0,33.3818,33.4492,33.3818,33.4323,6700.0
2009-04-13 12:35:00,39.71,39.73,39.69,39.7,2600.0,33.4323,33.4492,33.4155,33.4239,2600.0
2009-04-13 12:40:00,39.68,39.7,39.68,39.69,3700.0,33.4071,33.4239,33.4071,33.4155,3700.0
2009-04-13 12:45:00,39.68,39.71,39.67,39.7,1600.0,33.4071,33.4323,33.3986,33.4239,1600.0
2009-04-13 12:50:00,39.71,39.72,39.7,39.71,4300.0,33.4323,33.4407,33.4239,33.4323,4300.0
2009-04-13 12:55:00,39.74,39.76,39.73,39.75,4100.0,33.4576,33.4744,33.4492,33.466,4100.0
2009-04-13 13:00:00,39.75,39.75,39.66,39.69,5600.0,33.466,33.466,33.3902,33.4155,5600.0
2009-04-13 13:05:00,39.71,39.71,39.7,39.7,1700.0,33.4323,33.4323,33.4239,33.4239,1700.0
2009-04-13 13:10:00,39.69,39.7,39.68,39.7,4100.0,33.4155,33.4239,33.4071,33.4239,4100.0
2009-04-13 13:15:00,39.69,39.75,39.69,39.75,2200.0,33.4155,33.466,33.4155,33.466,2200.0
2009-04-13 13:20:00,39.78,39.87,39.78,39.82,8000.0,33.4913,33.567,33.4913,33.5249,8000.0
2009-04-13 13:25:00,39.81,39.83,39.8,39.83,2500.0,33.5165,33.5333,33.5081,33.5333,2500.0
2009-04-13 13:30:00,39.83,39.88,39.82,39.88,6800.0,33.5333,33.5754,33.5249,33.5754,6800.0
2009-04-13 13:35:00,39.87,39.88,39.82,39.82,4700.0,33.567,33.5754,33.5249,33.5249,4700.0
2009-04-13 13:40:00,39.83,39.83,39.79,39.82,16200.0,33.5333,33.5333,33.4997,33.5249,16200.0
2009-04-13 13:45:00,39.82,39.86,39.82,39.85,2200.0,33.5249,33.5586,33.5249,33.5502,2200.0
2009-04-13 13:50:00,39.83,39.89,39.83,39.89,3600.0,33.5333,33.5839,33.5333,33.5839,3600.0
2009-04-13 13:55:00,39.86,39.86,39.86,39.86,100.0,33.5586,33.5586,33.5586,33.5586,100.0
2009-04-13 14:00:00,39.88,39.89,39.85,39.86,1000.0,33.5754,33.5839,33.5502,33.5586,1000.0
2009-04-13 14:05:00,39.86,39.87,39.83,39.83,1400.0,33.5586,33.567,33.5333,33.5333,1400.0
2009-04-13 14:10:00,39.83,39.84,39.78,39.78,4800.0,33.5333,33.5418,33.4913,33.4913,4800.0
2009-04-13 14:15:00,39.78,39.79,39.74,39.79,27700.0,33.4913,33.4997,33.4576,33.4997,27700.0
2009-04-13 14:20:00,39.8,39.84,39.79,39.84,3300.0,33.5081,33.5418,33.4997,33.5418,3300.0
2009-04-13 14:25:00,39.84,39.84,39.77,39.78,9400.0,33.5418,33.5418,33.4828,33.4913,9400.0
2009-04-13 14:30:00,39.78,39.86,39.78,39.85,3200.0,33.4913,33.5586,33.4913,33.5502,3200.0
2009-04-13 14:35:00,39.86,39.87,39.8,39.82,5300.0,33.5586,33.567,33.5081,33.5249,5300.0
2009-04-13 14:40:00,39.84,39.89,39.77,39.84,4700.0,33.5418,33.5839,33.4828,33.5418,4700.0
2009-04-13 14:45:00,39.81,39.82,39.78,39.78,3000.0,33.5165,33.5249,33.4913,33.4913,3000.0
2009-04-13 14:50:00,39.78,39.83,39.78,39.8,3200.0,33.4913,33.5333,33.4913,33.5081,3200.0
2009-04-13 14:55:00,39.82,39.88,39.78,39.78,14300.0,33.5249,33.5754,33.4913,33.4913,14300.0
2009-04-13 15:00:00,39.78,39.91,39.73,39.9,16200.0,33.4913,33.6007,33.4492,33.5923,16200.0
2009-04-13 15:05:00,39.89,39.94,39.88,39.88,2700.0,33.5839,33.626,33.5754,33.5754,2700.0
2009-04-13 15:10:00,39.92,39.95,39.88,39.95,22300.0,33.6091,33.6344,33.5754,33.6344,22300.0
2009-04-13 15:15:00,39.97,40.05,39.96,40.04,14900.0,33.6512,33.7186,33.6428,33.7101,14900.0
2009-04-13 15:20:00,40.05,40.07,40.03,40.05,31000.0,33.7186,33.7354,33.7017,33.7186,31000.0
2009-04-13 15:25:00,40.05,40.08,40.0,40.03,5200.0,33.7186,33.7438,33.6765,33.7017,5200.0
2009-04-13 15:30:00,40.04,40.1,40.0,40.04,8800.0,33.7101,33.7607,33.6765,33.7101,8800.0
2009-04-13 15:35:00,40.06,40.08,40.03,40.08,3800.0,33.727,33.7438,33.7017,33.7438,3800.0
2009-04-13 15:40:00,40.06,40.16,40.01,40.16,11200.0,33.727,33.8112,33.6849,33.8112,11200.0
2009-04-13 15:45:00,40.13,40.15,40.03,40.03,10700.0,33.7859,33.8028,33.7017,33.7017,10700.0
2009-04-13 15:50:00,40.04,40.09,39.96,39.99,14500.0,33.7101,33.7522,33.6428,33.6681,14500.0
2009-04-13 15:55:00,39.98,40.0,39.9,39.92,18200.0,33.6596,33.6765,33.5923,33.6091,18200.0
2009-04-14 09:30:00,39.58,39.58,39.45,39.45,17700.0,33.3229,33.3229,33.2134,33.2134,17700.0
2009-04-14 09:35:00,39.44,39.51,39.37,39.51,7400.0,33.205,33.2639,33.1461,33.2639,7400.0
2009-04-14 09:40:00,39.52,39.52,39.42,39.49,12800.0,33.2724,33.2724,33.1882,33.2471,12800.0
2009-04-14 09:45:00,39.49,39.49,39.37,39.45,7000.0,33.2471,33.2471,33.1461,33.2134,7000.0
2009-04-14 09:50:00,39.52,39.54,39.47,39.51,9700.0,33.2724,33.2892,33.2303,33.2639,9700.0
2009-04-14 09:55:00,39.5,39.57,39.5,39.56,2900.0,33.2555,33.3145,33.2555,33.306,2900.0
2009-04-14 10:00:00,39.55,39.6,39.55,39.58,13200.0,33.2976,33.3397,33.2976,33.3229,13200.0
2009-04-14 10:05:00,39.58,39.58,39.48,39.52,7300.0,33.3229,33.3229,33.2387,33.2724,7300.0
2009-04-14 10:10:00,39.5,39.6,39.5,39.57,11500.0,33.2555,33.3397,33.2555,33.3145,11500.0
2009-04-14 10:15:00,39.52,39.63,39.52,39.63,5800.0,33.2724,33.365,33.2724,33.365,5800.0
2009-04-14 10:20:00,39.62,39.67,39.62,39.64,22500.0,33.3565,33.3986,33.3565,33.3734,22500.0
2009-04-14 10:25:00,39.65,39.73,39.64,39.73,4400.0,33.3818,33.4492,33.3734,33.4492,4400.0
2009-04-14 10:30:00,39.73,39.85,39.72,39.79,7200.0,33.4492,33.5502,33.4407,33.4997,7200.0
2009-04-14 10:35:00,39.82,39.84,39.79,39.82,4800.0,33.5249,33.5418,33.4997,33.5249,4800.0
2009-04-14 10:40:00,39.81,39.89,39.8,39.87,11900.0,33.5165,33.5839,33.5081,33.567,11900.0
2009-04-14 10:45:00,39.87,39.87,39.82,39.83,8400.0,33.567,33.567,33.5249,33.5333,8400.0
2009-04-14 10:50:00,39.83,39.84,39.77,39.77,4600.0,33.5333,33.5418,33.4828,33.4828,4600.0
2009-04-14 10:55:00,39.79,39.8,39.76,39.76,5200.0,33.4997,33.5081,33.4744,33.4744,5200.0
2009-04-14 11:00:00,39.76,39.81,39.75,39.81,15500.0,33.4744,33.5165,33.466,33.5165,15500.0
2009-04-14 11:05:00,39.79,39.79,39.7,39.72,9800.0,33.4997,33.4997,33.4239,33.4407,9800.0
2009-04-14 11:10:00,39.73,39.75,39.69,39.75,3600.0,33.4492,33.466,33.4155,33.466,3600.0
2009-04-14 11:15:00,39.76,39.76,39.7,39.71,4800.0,33.4744,33.4744,33.4239,33.4323,4800.0
2009-04-14 11:20:00,39.7,39.7,39.61,39.65,8300.0,33.4239,33.4239,33.3481,33.3818,8300.0
2009-04-14 11:25:00,39.67,39.67,39.6,39.6,5200.0,33.3986,33.3986,33.3397,33.3397,5200.0
2009-04-14 11:30:00,39.61,39.7,39.61,39.7,3100.0,33.3481,33.4239,33.3481,33.4239,3100.0
2009-04-14 11:35:00,39.69,39.7,39.64,39.68,6800.0,33.4155,33.4239,33.3734,33.4071,6800.0
2009-04-14 11:40:00,39.68,39.7,39.65,39.66,3300.0,33.4071,33.4239,33.3818,33.3902,3300.0
2009-04-14 11:45:00,39.67,39.71,39.67,39.7,5700.0,33.3986,33.4323,33.3986,33.4239,5700.0
2009-04-14 11:50:00,39.65,39.67,39.65,39.67,1700.0,33.3818,33.3986,33.3818,33.3986,1700.0
2009-04-14 11:55:00,39.65,39.65,39.62,39.65,4800.0,33.3818,33.3818,33.3565,33.3818,4800.0
2009-04-14 12:00:00,39.63,39.63,39.6,39.62,5300.0,33.365,33.365,33.3397,33.3565,5300.0
2009-04-14 12:05:00,39.62,39.62,39.6,39.6,2000.0,33.3565,33.3565,33.3397,33.3397,2000.0
2009-04-14 12:10:00,39.59,39.61,39.56,39.56,10300.0,33.3313,33.3481,33.306,33.306,10300.0
2009-04-14 12:15:00,39.54,39.57,39.52,39.57,3600.0,33.2892,33.3145,33.2724,33.3145,3600.0
2009-04-14 12:20:00,39.57,39.6,39.53,39.6,2600.0,33.3145,33.3397,33.2808,33.3397,2600.0
2009-04-14 12:25:00,39.59,39.64,39.59,39.62,2200.0,33.3313,33.3734,33.3313,33.3565,2200.0
2009-04-14 12:30:00,39.6,39.63,39.6,39.63,5200.0,33.3397,33.365,33.3397,33.365,5200.0
2009-04-14 12:35:00,39.62,39.62,39.57,39.58,3800.0,33.3565,33.3565,33.3145,33.3229,3800.0
2009-04-14 12:40:00,39.55,39.55,39.45,39.47,7900.0,33.2976,33.2976,33.2134,33.2303,7900.0
2009-04-14 12:45:00,39.44,39.44,39.3,39.33,10200.0,33.205,33.205,33.0871,33.1124,10200.0
2009-04-14 12:50:00,39.33,39.35,39.31,39.35,11800.0,33.1124,33.1292,33.0956,33.1292,11800.0
2009-04-14 12:55:00,39.33,39.34,39.29,39.32,9100.0,33.1124,33.1208,33.0787,33.104,9100.0
2009-04-14 13:00:00,39.35,39.36,39.33,39.33,7400.0,33.1292,33.1376,33.1124,33.1124,7400.0
2009-04-14 13:05:00,39.32,39.32,39.28,39.32,2500.0,33.104,33.104,33.0703,33.104,2500.0
2009-04-14 13:10:00,39.32,39.37,39.29,39.36,6600.0,33.104,33.1461,33.0787,33.1376,6600.0
2009-04-14 13:15:00,39.37,39.39,39.35,39.35,3800.0,33.1461,33.1629,33.1292,33.1292,3800.0
2009-04-14 13:20:00,39.33,39.36,39.33,39.36,3400.0,33.1124,33.1376,33.1124,33.1376,3400.0
2009-04-14 13:25:00,39.36,39.4,39.34,39.4,3900.0,33.1376,33.1713,33.1208,33.1713,3900.0
2009-04-14 13:30:00,39.4,39.44,39.4,39.43,1600.0,33.1713,33.205,33.1713,33.1966,1600.0
2009-04-14 13:35:00,39.42,39.43,39.35,39.37,7800.0,33.1882,33.1966,33.1292,33.1461,7800.0
2009-04-14 13:40:00,39.34,39.38,39.34,39.38,3700.0,33.1208,33.1545,33.1208,33.1545,3700.0
2009-04-14 13:45:00,39.38,39.4,39.31,39.35,3600.0,33.1545,33.1713,33.0956,33.1292,3600.0
2009-04-14 13:50:00,39.35,39.37,39.34,39.34,2300.0,33.1292,33.1461,33.1208,33.1208,2300.0
2009-04-14 13:55:00,39.32,39.39,39.31,39.39,7600.0,33.104,33.1629,33.0956,33.1629,7600.0
2009-04-14 14:00:00,39.38,39.41,39.36,39.36,3200.0,33.1545,33.1797,33.1376,33.1376,3200.0
2009-04-14 14:05:00,39.39,39.39,39.33,39.34,13600.0,33.1629,33.1629,33.1124,33.1208,13600.0
2009-04-14 14:10:00,39.35,39.41,39.31,39.41,7200.0,33.1292,33.1797,33.0956,33.1797,7200.0
2009-04-14 14:15:00,39.39,39.45,39.38,39.45,6400.0,33.1629,33.2134,33.1545,33.2134,6400.0
2009-04-14 14:20:00,39.44,39.51,39.41,39.51,3200.0,33.205,33.2639,33.1797,33.2639,3200.0
2009-04-14 14:25:00,39.5,39.51,39.46,39.51,11200.0,33.2555,33.2639,33.2218,33.2639,11200.0
2009-04-14 14:30:00,39.51,39.51,39.45,39.47,12400.0,33.2639,33.2639,33.2134,33.2303,12400.0
2009-04-14 14:35:00,39.47,39.51,39.45,39.51,6200.0,33.2303,33.2639,33.2134,33.2639,6200.0
2009-04-14 14:40:00,39.52,39.52,39.45,39.48,1700.0,33.2724,33.2724,33.2134,33.2387,1700.0
2009-04-14 14:45:00,39.48,39.52,39.43,39.45,4300.0,33.2387,33.2724,33.1966,33.2134,4300.0
2009-04-14 14:50:00,39.48,39.49,39.39,39.39,10600.0,33.2387,33.2471,33.1629,33.1629,10600.0
2009-04-14 14:55:00,39.41,39.54,39.41,39.54,10300.0,33.1797,33.2892,33.1797,33.2892,10300.0
2009-04-14 15:00:00,39.57,39.61,39.56,39.56,9800.0,33.3145,33.3481,33.306,33.306,9800.0
2009-04-14 15:05:00,39.53,39.58,39.49,39.49,8200.0,33.2808,33.3229,33.2471,33.2471,8200.0
2009-04-14 15:10:00,39.5,39.53,39.45,39.49,6000.0,33.2555,33.2808,33.2134,33.2471,6000.0
2009-04-14 15:15:00,39.48,39.59,39.48,39.59,6200.0,33.2387,33.3313,33.2387,33.3313,6200.0
2009-04-14 15:20:00,39.59,39.59,39.53,39.54,5600.0,33.3313,33.3313,33.2808,33.2892,5600.0
2009-04-14 15:25:00,39.54,39.54,39.46,39.49,3000.0,33.2892,33.2892,33.2218,33.2471,3000.0
2009-04-14 15:30:00,39.46,39.51,39.46,39.47,2500.0,33.2218,33.2639,33.2218,33.2303,2500.0
2009-04-14 15:35:00,39.46,39.56,39.46,39.47,15800.0,33.2218,33.306,33.2218,33.2303,15800.0
2009-04-14 15:40:00,39.47,39.53,39.46,39.49,9200.0,33.2303,33.2808,33.2218,33.2471,9200.0
2009-04-14 15:45:00,39.45,39.62,39.45,39.54,9100.0,33.2134,33.3565,33.2134,33.2892,9100.0
2009-04-14 15:50:00,39.53,39.56,39.44,39.44,9600.0,33.2808,33.306,33.205,33.205,9600.0
2009-04-14 15:55:00,39.42,39.44,39.36,39.36,11200.0,33.1882,33.205,33.1376,33.1376,11200.0
2009-04-15 09:30:00,39.2,39.26,39.11,39.17,11700.0,33.0029,33.0535,32.9272,32.9777,11700.0
2009-04-15 09:35:00,39.18,39.25,39.18,39.25,10800.0,32.9861,33.045,32.9861,33.045,10800.0
2009-04-15 09:40:00,39.21,39.29,39.19,39.29,9500.0,33.0114,33.0787,32.9945,33.0787,9500.0
2009-04-15 09:45:00,39.3,39.3,39.23,39.24,3800.0,33.0871,33.0871,33.0282,33.0366,3800.0
2009-04-15 09:50:00,39.22,39.31,39.22,39.26,4700.0,33.0198,33.0956,33.0198,33.0535,4700.0
2009-04-15 09:55:00,39.24,39.36,39.22,39.34,9100.0,33.0366,33.1376,33.0198,33.1208,9100.0
2009-04-15 10:00:00,39.33,39.38,39.33,39.36,12700.0,33.1124,33.1545,33.1124,33.1376,12700.0
2009-04-15 10:05:00,39.35,39.45,39.34,39.45,13400.0,33.1292,33.2134,33.1208,33.2134,13400.0
2009-04-15 10:10:00,39.5,39.5,39.46,39.46,10400.0,33.2555,33.2555,33.2218,33.2218,10400.0
2009-04-15 10:15:00,39.46,39.46,39.38,39.38,1800.0,33.2218,33.2218,33.1545,33.1545,1800.0
2009-04-15 10:20:00,39.4,39.44,39.4,39.42,17900.0,33.1713,33.205,33.1713,33.1882,17900.0
2009-04-15 10:25:00,39.42,39.42,39.37,39.37,8400.0,33.1882,33.1882,33.1461,33.1461,8400.0
2009-04-15 10:30:00,39.37,39.37,39.27,39.35,12400.0,33.1461,33.1461,33.0619,33.1292,12400.0
2009-04-15 10:35:00,39.34,39.35,39.29,39.32,8500.0,33.1208,33.1292,33.0787,33.104,8500.0
2009-04-15 10:40:00,39.31,39.34,39.26,39.32,9500.0,33.0956,33.1208,33.0535,33.104,9500.0
2009-04-15 10:45:00,39.33,39.34,39.25,39.26,6500.0,33.1124,33.1208,33.045,33.0535,6500.0
2009-04-15 10:50:00,39.26,39.26,39.19,39.19,17000.0,33.0535,33.0535,32.9945,32.9945,17000.0
2009-04-15 10:55:00,39.21,39.21,39.16,39.16,6200.0,33.0114,33.0114,32.9693,32.9693,6200.0
2009-04-15 11:00:00,39.15,39.2,39.15,39.19,4900.0,32.9608,33.0029,32.9608,32.9945,4900.0
2009-04-15 11:05:00,39.14,39.15,39.13,39.14,3200.0,32.9524,32.9608,32.944,32.9524,3200.0
2009-04-15 11:10:00,39.15,39.17,39.14,39.15,6600.0,32.9608,32.9777,32.9524,32.9608,6600.0
2009-04-15 11:15:00,39.15,39.16,39.1,39.16,12300.0,32.9608,32.9693,32.9188,32.9693,12300.0
2009-04-15 11:20:00,39.16,39.21,39.16,39.19,2400.0,32.9693,33.0114,32.9693,32.9945,2400.0
2009-04-15 11:25:00,39.19,39.21,39.18,39.18,2400.0,32.9945,33.0114,32.9861,32.9861,2400.0
2009-04-15 11:30:00,39.2,39.25,39.2,39.23,1400.0,33.0029,33.045,33.0029,33.0282,1400.0
2009-04-15 11:35:00,39.25,39.31,39.25,39.26,8600.0,33.045,33.0956,33.045,33.0535,8600.0
2009-04-15 11:40:00,39.28,39.3,39.24,39.24,2700.0,33.0703,33.0871,33.0366,33.0366,2700.0
2009-04-15 11:45:00,39.25,39.25,39.22,39.23,3100.0,33.045,33.045,33.0198,33.0282,3100.0
2009-04-15 11:50:00,39.27,39.29,39.24,39.24,5800.0,33.0619,33.0787,33.0366,33.0366,5800.0
2009-04-15 11:55:00,39.27,39.35,39.26,39.35,6300.0,33.0619,33.1292,33.0535,33.1292,6300.0
2009-04-15 12:00:00,39.35,39.36,39.3,39.33,11100.0,33.1292,33.1376,33.0871,33.1124,11100.0
2009-04-15 12:05:00,39.34,39.37,39.33,39.34,4800.0,33.1208,33.1461,33.1124,33.1208,4800.0
2009-04-15 12:10:00,39.31,39.34,39.3,39.31,6500.0,33.0956,33.1208,33.0871,33.0956,6500.0
2009-04-15 12:15:00,39.33,39.33,39.27,39.29,3100.0,33.1124,33.1124,33.0619,33.0787,3100.0
2009-04-15 12:20:00,39.28,39.37,39.28,39.3,6400.0,33.0703,33.1461,33.0703,33.0871,6400.0
2009-04-15 12:25:00,39.29,39.29,39.29,39.29,400.0,33.0787,33.0787,33.0787,33.0787,400.0
2009-04-15 12:30:00,39.27,39.3,39.26,39.28,1800.0,33.0619,33.0871,33.0535,33.0703,1800.0
2009-04-15 12:35:00,39.3,39.31,39.28,39.28,5000.0,33.0871,33.0956,33.0703,33.0703,5000.0
2009-04-15 12:40:00,39.28,39.3,39.27,39.28,2900.0,33.0703,33.0871,33.0619,33.0703,2900.0
2009-04-15 12:45:00,39.3,39.35,39.3,39.32,2000.0,33.0871,33.1292,33.0871,33.104,2000.0
2009-04-15 12:50:00,39.34,39.4,39.34,39.39,3300.0,33.1208,33.1713,33.1208,33.1629,3300.0
2009-04-15 12:55:00,39.39,39.39,39.38,39.38,1200.0,33.1629,33.1629,33.1545,33.1545,1200.0
2009-04-15 13:00:00,39.41,39.45,39.34,39.42,20300.0,33.1797,33.2134,33.1208,33.1882,20300.0
2009-04-15 13:05:00,39.41,39.41,39.34,39.38,2900.0,33.1797,33.1797,33.1208,33.1545,2900.0
2009-04-15 13:10:00,39.39,39.42,39.38,39.38,1700.0,33.1629,33.1882,33.1545,33.1545,1700.0
2009-04-15 13:15:00,39.38,39.38,39.35,39.35,3000.0,33.1545,33.1545,33.1292,33.1292,3000.0
2009-04-15 13:20:00,39.35,39.38,39.32,39.33,4200.0,33.1292,33.1545,33.104,33.1124,4200.0
2009-04-15 13:25:00,39.32,39.37,39.3,39.34,9100.0,33.104,33.1461,33.0871,33.1208,9100.0
2009-04-15 13:30:00,39.34,39.36,39.33,39.36,2600.0,33.1208,33.1376,33.1124,33.1376,2600.0
2009-04-15 13:35:00,39.36,39.38,39.33,39.33,2300.0,33.1376,33.1545,33.1124,33.1124,2300.0
2009-04-15 13:40:00,39.29,39.29,39.24,39.26,5600.0,33.0787,33.0787,33.0366,33.0535,5600.0
2009-04-15 13:45:00,39.28,39.28,39.22,39.22,7800.0,33.0703,33.0703,33.0198,33.0198,7800.0
2009-04-15 13:50:00,39.21,39.23,39.21,39.21,1400.0,33.0114,33.0282,33.0114,33.0114,1400.0
2009-04-15 13:55:00,39.2,39.26,39.2,39.26,7400.0,33.0029,33.0535,33.0029,33.0535,7400.0
2009-04-15 14:00:00,39.25,39.33,39.22,39.33,8400.0,33.045,33.1124,33.0198,33.1124,8400.0
2009-04-15 14:05:00,39.3,39.36,39.28,39.35,9100.0,33.0871,33.1376,33.0703,33.1292,9100.0
2009-04-15 14:10:00,39.35,39.36,39.26,39.27,6200.0,33.1292,33.1376,33.0535,33.0619,6200.0
2009-04-15 14:15:00,39.27,39.27,39.12,39.13,7900.0,33.0619,33.0619,32.9356,32.944,7900.0
2009-04-15 14:20:00,39.13,39.15,39.11,39.13,6500.0,32.944,32.9608,32.9272,32.944,6500.0
2009-04-15 14:25:00,39.11,39.13,39.11,39.12,7800.0,32.9272,32.944,32.9272,32.9356,7800.0
2009-04-15 14:30:00,39.08,39.15,39.07,39.09,7800.0,32.9019,32.9608,32.8935,32.9103,7800.0
2009-04-15 14:35:00,39.12,39.15,39.06,39.06,7600.0,32.9356,32.9608,32.8851,32.8851,7600.0
2009-04-15 14:40:00,39.06,39.06,39.01,39.05,6800.0,32.8851,32.8851,32.843,32.8767,6800.0
2009-04-15 14:45:00,39.07,39.13,39.05,39.12,7800.0,32.8935,32.944,32.8767,32.9356,7800.0
2009-04-15 14:50:00,39.12,39.13,39.07,39.07,4800.0,32.9356,32.944,32.8935,32.8935,4800.0
2009-04-15 14:55:00,39.05,39.08,39.02,39.07,3400.0,32.8767,32.9019,32.8514,32.8935,3400.0
2009-04-15 15:00:00,39.12,39.19,39.12,39.14,9000.0,32.9356,32.9945,32.9356,32.9524,9000.0
2009-04-15 15:05:00,39.15,39.2,39.11,39.15,13300.0,32.9608,33.0029,32.9272,32.9608,13300.0
2009-04-15 15:10:00,39.13,39.29,39.13,39.24,17300.0,32.944,33.0787,32.944,33.0366,17300.0
2009-04-15 15:15:00,39.25,39.34,39.21,39.3,13000.0,33.045,33.1208,33.0114,33.0871,13000.0
2009-04-15 15:20:00,39.31,39.33,39.26,39.31,28000.0,33.0956,33.1124,33.0535,33.0956,28000.0
2009-04-15 15:25:00,39.33,39.33,39.25,39.27,8600.0,33.1124,33.1124,33.045,33.0619,8600.0
2009-04-15 15:30:00,39.28,39.34,39.23,39.26,26800.0,33.0703,33.1208,33.0282,33.0535,26800.0
2009-04-15 15:35:00,39.27,39.34,39.25,39.34,34000.0,33.0619,33.1208,33.045,33.1208,34000.0
2009-04-15 15:40:00,39.34,39.43,39.34,39.35,21900.0,33.1208,33.1966,33.1208,33.1292,21900.0
2009-04-15 15:45:00,39.35,39.42,39.32,39.42,25400.0,33.1292,33.1882,33.104,33.1882,25400.0
2009-04-15 15:50:00,39.42,39.52,39.38,39.52,23900.0,33.1882,33.2724,33.1545,33.2724,23900.0
2009-04-15 15:55:00,39.52,39.59,39.51,39.57,40000.0,33.2724,33.3313,33.2639,33.3145,40000.0
2009-04-16 09:30:00,39.84,39.95,39.83,39.85,17100.0,33.5418,33.6344,33.5333,33.5502,17100.0
2009-04-16 09:35:00,39.87,39.92,39.84,39.92,8100.0,33.567,33.6091,33.5418,33.6091,8100.0
2009-04-16 09:40:00,39.91,39.91,39.77,39.78,8000.0,33.6007,33.6007,33.4828,33.4913,8000.0
2009-04-16 09:45:00,39.73,39.75,39.66,39.73,2200.0,33.4492,33.466,33.3902,33.4492,2200.0
2009-04-16 09:50:00,39.71,39.71,39.68,39.7,1700.0,33.4323,33.4323,33.4071,33.4239,1700.0
2009-04-16 09:55:00,39.76,39.85,39.74,39.8,3300.0,33.4744,33.5502,33.4576,33.5081,3300.0
2009-04-16 10:00:00,39.82,39.86,39.7,39.7,12900.0,33.5249,33.5586,33.4239,33.4239,12900.0
2009-04-16 10:05:00,39.74,39.74,39.65,39.69,3300.0,33.4576,33.4576,33.3818,33.4155,3300.0
2009-04-16 10:10:00,39.72,39.72,39.66,39.69,6000.0,33.4407,33.4407,33.3902,33.4155,6000.0
2009-04-16 10:15:00,39.7,39.78,39.69,39.76,3700.0,33.4239,33.4913,33.4155,33.4744,3700.0
2009-04-16 10:20:00,39.77,39.81,39.75,39.75,12700.0,33.4828,33.5165,33.466,33.466,12700.0
2009-04-16 10:25:00,39.79,39.83,39.77,39.8,4000.0,33.4997,33.5333,33.4828,33.5081,4000.0
2009-04-16 10:30:00,39.8,39.87,39.8,39.82,4300.0,33.5081,33.567,33.5081,33.5249,4300.0
2009-04-16 10:35:00,39.81,39.81,39.76,39.78,1800.0,33.5165,33.5165,33.4744,33.4913,1800.0
2009-04-16 10:40:00,39.75,39.76,39.66,39.66,4400.0,33.466,33.4744,33.3902,33.3902,4400.0
2009-04-16 10:45:00,39.63,39.63,39.57,39.59,3000.0,33.365,33.365,33.3145,33.3313,3000.0
2009-04-16 10:50:00,39.59,39.63,39.56,39.56,2300.0,33.3313,33.365,33.306,33.306,2300.0
2009-04-16 10:55:00,39.56,39.59,39.55,39.59,4100.0,33.306,33.3313,33.2976,33.3313,4100.0
2009-04-16 11:00:00,39.61,39.64,39.59,39.64,5100.0,33.3481,33.3734,33.3313,33.3734,5100.0
2009-04-16 11:05:00,39.62,39.65,39.59,39.64,3700.0,33.3565,33.3818,33.3313,33.3734,3700.0
2009-04-16 11:10:00,39.68,39.69,39.66,39.69,1300.0,33.4071,33.4155,33.3902,33.4155,1300.0
2009-04-16 11:15:00,39.67,39.68,39.63,39.64,9000.0,33.3986,33.4071,33.365,33.3734,9000.0
2009-04-16 11:20:00,39.64,39.69,39.64,39.68,3900.0,33.3734,33.4155,33.3734,33.4071,3900.0
2009-04-16 11:25:00,39.68,39.71,39.66,39.71,1700.0,33.4071,33.4323,33.3902,33.4323,1700.0
2009-04-16 11:30:00,39.72,39.73,39.69,39.73,6700.0,33.4407,33.4492,33.4155,33.4492,6700.0
2009-04-16 11:35:00,39.75,39.78,39.75,39.76,3800.0,33.466,33.4913,33.466,33.4744,3800.0
2009-04-16 11:40:00,39.81,39.81,39.77,39.79,3500.0,33.5165,33.5165,33.4828,33.4997,3500.0
2009-04-16 11:45:00,39.81,39.86,39.8,39.83,2900.0,33.5165,33.5586,33.5081,33.5333,2900.0
2009-04-16 11:50:00,39.81,39.83,39.81,39.81,500.0,33.5165,33.5333,33.5165,33.5165,500.0
2009-04-16 11:55:00,39.84,39.86,39.82,39.82,2500.0,33.5418,33.5586,33.5249,33.5249,2500.0
2009-04-16 12:00:00,39.82,39.83,39.79,39.82,2800.0,33.5249,33.5333,33.4997,33.5249,2800.0
2009-04-16 12:05:00,39.83,39.85,39.83,39.85,3400.0,33.5333,33.5502,33.5333,33.5502,3400.0
2009-04-16 12:10:00,39.84,39.91,39.84,39.9,7500.0,33.5418,33.6007,33.5418,33.5923,7500.0
2009-04-16 12:15:00,39.89,39.89,39.85,39.87,10200.0,33.5839,33.5839,33.5502,33.567,10200.0
2009-04-16 12:20:00,39.86,39.86,39.8,39.8,8700.0,33.5586,33.5586,33.5081,33.5081,8700.0
2009-04-16 12:25:00,39.79,39.82,39.78,39.81,3700.0,33.4997,33.5249,33.4913,33.5165,3700.0
2009-04-16 12:30:00,39.82,39.82,39.82,39.82,100.0,33.5249,33.5249,33.5249,33.5249,100.0
2009-04-16 12:35:00,39.8,39.83,39.79,39.79,3600.0,33.5081,33.5333,33.4997,33.4997,3600.0
2009-04-16 12:40:00,39.8,39.81,39.79,39.79,3200.0,33.5081,33.5165,33.4997,33.4997,3200.0
2009-04-16 12:45:00,39.84,39.91,39.84,39.91,6600.0,33.5418,33.6007,33.5418,33.6007,6600.0
2009-04-16 12:50:00,39.9,39.93,39.9,39.93,1300.0,33.5923,33.6175,33.5923,33.6175,1300.0
2009-04-16 12:55:00,39.96,40.0,39.93,39.93,3900.0,33.6428,33.6765,33.6175,33.6175,3900.0
2009-04-16 13:00:00,39.96,40.0,39.94,39.98,8800.0,33.6428,33.6765,33.626,33.6596,8800.0
2009-04-16 13:05:00,39.97,39.97,39.93,39.96,8600.0,33.6512,33.6512,33.6175,33.6428,8600.0
2009-04-16 13:10:00,39.94,39.94,39.89,39.93,15900.0,33.626,33.626,33.5839,33.6175,15900.0
2009-04-16 13:15:00,39.93,39.95,39.9,39.95,4300.0,33.6175,33.6344,33.5923,33.6344,4300.0
2009-04-16 13:20:00,39.94,39.99,39.94,39.95,2100.0,33.626,33.6681,33.626,33.6344,2100.0
2009-04-16 13:25:00,39.95,39.98,39.95,39.96,2100.0,33.6344,33.6596,33.6344,33.6428,2100.0
2009-04-16 13:30:00,39.95,39.96,39.88,39.88,5300.0,33.6344,33.6428,33.5754,33.5754,5300.0
2009-04-16 13:35:00,39.9,39.91,39.82,39.83,5300.0,33.5923,33.6007,33.5249,33.5333,5300.0
2009-04-16 13:40:00,39.84,39.84,39.8,39.8,6300.0,33.5418,33.5418,33.5081,33.5081,6300.0
2009-04-16 13:45:00,39.85,39.86,39.8,39.8,11400.0,33.5502,33.5586,33.5081,33.5081,11400.0
2009-04-16 13:50:00,39.81,39.86,39.79,39.79,4100.0,33.5165,33.5586,33.4997,33.4997,4100.0
2009-04-16 13:55:00,39.79,39.92,39.79,39.92,8300.0,33.4997,33.6091,33.4997,33.6091,8300.0
2009-04-16 14:00:00,39.93,39.94,39.93,39.93,1900.0,33.6175,33.626,33.6175,33.6175,1900.0
2009-04-16 14:05:00,39.95,39.98,39.93,39.93,1200.0,33.6344,33.6596,33.6175,33.6175,1200.0
2009-04-16 14:10:00,39.99,40.01,39.98,40.0,3000.0,33.6681,33.6849,33.6596,33.6765,3000.0
2009-04-16 14:15:00,40.03,40.03,39.97,39.98,4900.0,33.7017,33.7017,33.6512,33.6596,4900.0
2009-04-16 14:20:00,40.05,40.05,39.98,40.0,5700.0,33.7186,33.7186,33.6596,33.6765,5700.0
2009-04-16 14:25:00,40.02,40.07,40.01,40.05,5200.0,33.6933,33.7354,33.6849,33.7186,5200.0
2009-04-16 14:30:00,40.1,40.11,40.08,40.11,1500.0,33.7607,33.7691,33.7438,33.7691,1500.0
2009-04-16 14:35:00,40.13,40.19,40.13,40.19,2500.0,33.7859,33.8364,33.7859,33.8364,2500.0
2009-04-16 14:40:00,40.18,40.23,40.17,40.22,28400.0,33.828,33.8701,33.8196,33.8617,28400.0
2009-04-16 14:45:00,40.23,40.26,40.21,40.23,4300.0,33.8701,33.8954,33.8533,33.8701,4300.0
2009-04-16 14:50:00,40.22,40.37,40.22,40.35,9200.0,33.8617,33.988,33.8617,33.9711,9200.0
2009-04-16 14:55:00,40.34,40.36,40.33,40.34,2500.0,33.9627,33.9796,33.9543,33.9627,2500.0
2009-04-16 15:00:00,40.3,40.3,40.27,40.3,3000.0,33.929,33.929,33.9038,33.929,3000.0
2009-04-16 15:05:00,40.29,40.41,40.28,40.39,9700.0,33.9206,34.0217,33.9122,34.0048,9700.0
2009-04-16 15:10:00,40.4,40.45,40.4,40.41,6300.0,34.0132,34.0553,34.0132,34.0217,6300.0
2009-04-16 15:15:00,40.41,40.45,40.38,40.45,5400.0,34.0217,34.0553,33.9964,34.0553,5400.0
2009-04-16 15:20:00,40.45,40.5,40.44,40.44,17100.0,34.0553,34.0974,34.0469,34.0469,17100.0
2009-04-16 15:25:00,40.44,40.49,40.39,40.42,5200.0,34.0469,34.089,34.0048,34.0301,5200.0
2009-04-16 15:30:00,40.4,40.44,40.37,40.42,2400.0,34.0132,34.0469,33.988,34.0301,2400.0
2009-04-16 15:35:00,40.4,40.51,40.38,40.49,6500.0,34.0132,34.1058,33.9964,34.089,6500.0
2009-04-16 15:40:00,40.53,40.53,40.32,40.32,5400.0,34.1227,34.1227,33.9459,33.9459,5400.0
2009-04-16 15:45:00,40.33,40.4,40.29,40.3,9100.0,33.9543,34.0132,33.9206,33.929,9100.0
2009-04-16 15:50:00,40.31,40.41,40.31,40.36,22500.0,33.9375,34.0217,33.9375,33.9796,22500.0
2009-04-16 15:55:00,40.39,40.42,40.3,40.34,20300.0,34.0048,34.0301,33.929,33.9627,20300.0
2009-04-17 09:30:00,40.61,40.61,40.32,40.4,25500.0,34.19,34.19,33.9459,34.0132,25500.0
2009-04-17 09:35:00,40.37,40.37,40.27,40.3,23500.0,33.988,33.988,33.9038,33.929,23500.0
2009-04-17 09:40:00,40.27,40.28,40.21,40.27,5500.0,33.9038,33.9122,33.8533,33.9038,5500.0
2009-04-17 09:45:00,40.28,40.3,40.24,40.29,9000.0,33.9122,33.929,33.8785,33.9206,9000.0
2009-04-17 09:50:00,40.32,40.34,40.23,40.34,4700.0,33.9459,33.9627,33.8701,33.9627,4700.0
2009-04-17 09:55:00,40.36,40.41,40.25,40.28,26400.0,33.9796,34.0217,33.887,33.9122,26400.0
2009-04-17 10:00:00,40.32,40.33,40.25,40.33,5700.0,33.9459,33.9543,33.887,33.9543,5700.0
2009-04-17 10:05:00,40.36,40.41,40.35,40.41,6900.0,33.9796,34.0217,33.9711,34.0217,6900.0
2009-04-17 10:10:00,40.39,40.39,40.31,40.37,3300.0,34.0048,34.0048,33.9375,33.988,3300.0
2009-04-17 10:15:00,40.3,40.36,40.26,40.35,11100.0,33.929,33.9796,33.8954,33.9711,11100.0
2009-04-17 10:20:00,40.34,40.35,40.31,40.31,5000.0,33.9627,33.9711,33.9375,33.9375,5000.0
2009-04-17 10:25:00,40.3,40.31,40.28,40.29,3500.0,33.929,33.9375,33.9122,33.9206,3500.0
2009-04-17 10:30:00,40.27,40.27,40.17,40.2,6300.0,33.9038,33.9038,33.8196,33.8449,6300.0
2009-04-17 10:35:00,40.19,40.19,40.11,40.15,7400.0,33.8364,33.8364,33.7691,33.8028,7400.0
2009-04-17 10:40:00,40.16,40.16,40.13,40.15,4100.0,33.8112,33.8112,33.7859,33.8028,4100.0
2009-04-17 10:45:00,40.17,40.21,40.16,40.21,3400.0,33.8196,33.8533,33.8112,33.8533,3400.0
2009-04-17 10:50:00,40.19,40.2,40.18,40.19,2900.0,33.8364,33.8449,33.828,33.8364,2900.0
2009-04-17 10:55:00,40.19,40.21,40.13,40.15,7900.0,33.8364,33.8533,33.7859,33.8028,7900.0
2009-04-17 11:00:00,40.15,40.15,40.1,40.13,5500.0,33.8028,33.8028,33.7607,33.7859,5500.0
2009-04-17 11:05:00,40.11,40.14,40.11,40.14,1200.0,33.7691,33.7943,33.7691,33.7943,1200.0
2009-04-17 11:10:00,40.19,40.21,40.16,40.17,4400.0,33.8364,33.8533,33.8112,33.8196,4400.0
2009-04-17 11:15:00,40.15,40.16,40.11,40.12,2500.0,33.8028,33.8112,33.7691,33.7775,2500.0
2009-04-17 11:20:00,40.12,40.14,40.12,40.14,2000.0,33.7775,33.7943,33.7775,33.7943,2000.0
2009-04-17 11:25:00,40.16,40.22,40.16,40.21,6300.0,33.8112,33.8617,33.8112,33.8533,6300.0
2009-04-17 11:30:00,40.18,40.25,40.15,40.25,5500.0,33.828,33.887,33.8028,33.887,5500.0
2009-04-17 11:35:00,40.24,40.29,40.24,40.25,8300.0,33.8785,33.9206,33.8785,33.887,8300.0
2009-04-17 11:40:00,40.24,40.27,40.24,40.24,3200.0,33.8785,33.9038,33.8785,33.8785,3200.0
2009-04-17 11:45:00,40.23,40.27,40.23,40.27,10000.0,33.8701,33.9038,33.8701,33.9038,10000.0
2009-04-17 11:50:00,40.27,40.28,40.25,40.28,3500.0,33.9038,33.9122,33.887,33.9122,3500.0
2009-04-17 11:55:00,40.28,40.29,40.23,40.23,8500.0,33.9122,33.9206,33.8701,33.8701,8500.0
2009-04-17 12:00:00,40.23,40.26,40.23,40.24,3600.0,33.8701,33.8954,33.8701,33.8785,3600.0
2009-04-17 12:05:00,40.25,40.26,40.24,40.26,800.0,33.887,33.8954,33.8785,33.8954,800.0
2009-04-17 12:10:00,40.29,40.3,40.26,40.26,3700.0,33.9206,33.929,33.8954,33.8954,3700.0
2009-04-17 12:15:00,40.27,40.27,40.2,40.21,10600.0,33.9038,33.9038,33.8449,33.8533,10600.0
2009-04-17 12:20:00,40.24,40.26,40.23,40.25,2700.0,33.8785,33.8954,33.8701,33.887,2700.0
2009-04-17 12:25:00,40.24,40.27,40.23,40.27,14600.0,33.8785,33.9038,33.8701,33.9038,14600.0
2009-04-17 12:30:00,40.29,40.29,40.2,40.23,4100.0,33.9206,33.9206,33.8449,33.8701,4100.0
2009-04-17 12:35:00,40.18,40.21,40.17,40.17,1900.0,33.828,33.8533,33.8196,33.8196,1900.0
2009-04-17 12:40:00,40.18,40.2,40.16,40.2,1800.0,33.828,33.8449,33.8112,33.8449,1800.0
2009-04-17 12:45:00,40.28,40.32,40.27,40.31,4700.0,33.9122,33.9459,33.9038,33.9375,4700.0
2009-04-17 12:50:00,40.32,40.34,40.29,40.32,3500.0,33.9459,33.9627,33.9206,33.9459,3500.0
2009-04-17 12:55:00,40.33,40.33,40.28,40.33,2000.0,33.9543,33.9543,33.9122,33.9543,2000.0
2009-04-17 13:00:00,40.38,40.38,40.33,40.33,900.0,33.9964,33.9964,33.9543,33.9543,900.0
2009-04-17 13:05:00,40.35,40.41,40.34,40.41,3000.0,33.9711,34.0217,33.9627,34.0217,3000.0
2009-04-17 13:10:00,40.39,40.41,40.37,40.37,1700.0,34.0048,34.0217,33.988,33.988,1700.0
2009-04-17 13:15:00,40.38,40.4,40.38,40.4,1500.0,33.9964,34.0132,33.9964,34.0132,1500.0
2009-04-17 13:20:00,40.43,40.45,40.42,40.42,900.0,34.0385,34.0553,34.0301,34.0301,900.0
2009-04-17 13:25:00,40.44,40.44,40.4,40.43,3400.0,34.0469,34.0469,34.0132,34.0385,3400.0
2009-04-17 13:30:00,40.41,40.43,40.39,40.41,2200.0,34.0217,34.0385,34.0048,34.0217,2200.0
2009-04-17 13:35:00,40.42,40.44,40.4,40.41,13300.0,34.0301,34.0469,34.0132,34.0217,13300.0
2009-04-17 13:40:00,40.43,40.48,40.43,40.48,5900.0,34.0385,34.0806,34.0385,34.0806,5900.0
2009-04-17 13:45:00,40.49,40.5,40.47,40.48,2400.0,34.089,34.0974,34.0722,34.0806,2400.0
2009-04-17 13:50:00,40.47,40.5,40.47,40.49,1700.0,34.0722,34.0974,34.0722,34.089,1700.0
2009-04-17 13:55:00,40.5,40.53,40.5,40.53,1300.0,34.0974,34.1227,34.0974,34.1227,1300.0
2009-04-17 14:00:00,40.55,40.56,40.51,40.51,3400.0,34.1395,34.1479,34.1058,34.1058,3400.0
2009-04-17 14:05:00,40.49,40.52,40.47,40.48,4800.0,34.089,34.1143,34.0722,34.0806,4800.0
2009-04-17 14:10:00,40.49,40.5,40.48,40.5,2900.0,34.089,34.0974,34.0806,34.0974,2900.0
2009-04-17 14:15:00,40.5,40.52,40.48,40.5,1900.0,34.0974,34.1143,34.0806,34.0974,1900.0
2009-04-17 14:20:00,40.52,40.54,40.48,40.52,3700.0,34.1143,34.1311,34.0806,34.1143,3700.0
2009-04-17 14:25:00,40.52,40.53,40.52,40.53,1900.0,34.1143,34.1227,34.1143,34.1227,1900.0
2009-04-17 14:30:00,40.56,40.58,40.55,40.58,4300.0,34.1479,34.1648,34.1395,34.1648,4300.0
2009-04-17 14:35:00,40.57,40.64,40.57,40.64,5100.0,34.1564,34.2153,34.1564,34.2153,5100.0
2009-04-17 14:40:00,40.65,40.67,40.62,40.64,5300.0,34.2237,34.2406,34.1985,34.2153,5300.0
2009-04-17 14:45:00,40.63,40.64,40.55,40.55,5300.0,34.2069,34.2153,34.1395,34.1395,5300.0
2009-04-17 14:50:00,40.54,40.54,40.47,40.47,3300.0,34.1311,34.1311,34.0722,34.0722,3300.0
2009-04-17 14:55:00,40.46,40.47,40.42,40.45,2700.0,34.0638,34.0722,34.0301,34.0553,2700.0
2009-04-17 15:00:00,40.46,40.54,40.46,40.54,8600.0,34.0638,34.1311,34.0638,34.1311,8600.0
2009-04-17 15:05:00,40.53,40.53,40.48,40.51,8800.0,34.1227,34.1227,34.0806,34.1058,8800.0
2009-04-17 15:10:00,40.53,40.6,40.53,40.6,6900.0,34.1227,34.1816,34.1227,34.1816,6900.0
2009-04-17 15:15:00,40.6,40.61,40.52,40.52,4500.0,34.1816,34.19,34.1143,34.1143,4500.0
2009-04-17 15:20:00,40.54,40.61,40.51,40.59,13300.0,34.1311,34.19,34.1058,34.1732,13300.0
2009-04-17 15:25:00,40.6,40.62,40.55,40.6,6400.0,34.1816,34.1985,34.1395,34.1816,6400.0
2009-04-17 15:30:00,40.58,40.61,40.48,40.5,8000.0,34.1648,34.19,34.0806,34.0974,8000.0
2009-04-17 15:35:00,40.49,40.58,40.48,40.56,12700.0,34.089,34.1648,34.0806,34.1479,12700.0
2009-04-17 15:40:00,40.55,40.64,40.55,40.6,5000.0,34.1395,34.2153,34.1395,34.1816,5000.0
2009-04-17 15:45:00,40.58,40.58,40.52,40.55,11300.0,34.1648,34.1648,34.1143,34.1395,11300.0
2009-04-17 15:50:00,40.59,40.61,40.49,40.49,14400.0,34.1732,34.19,34.089,34.089,14400.0
2009-04-17 15:55:00,40.49,40.49,40.4,40.46,10600.0,34.089,34.089,34.0132,34.0638,10600.0
2009-04-20 09:30:00,39.88,39.89,39.77,39.81,14700.0,33.5754,33.5839,33.4828,33.5165,14700.0
2009-04-20 09:35:00,39.82,39.87,39.8,39.86,10400.0,33.5249,33.567,33.5081,33.5586,10400.0
2009-04-20 09:40:00,39.87,39.87,39.68,39.68,9900.0,33.567,33.567,33.4071,33.4071,9900.0
2009-04-20 09:45:00,39.67,39.73,39.66,39.7,7600.0,33.3986,33.4492,33.3902,33.4239,7600.0
2009-04-20 09:50:00,39.7,39.71,39.67,39.7,5000.0,33.4239,33.4323,33.3986,33.4239,5000.0
2009-04-20 09:55:00,39.67,39.68,39.63,39.68,7100.0,33.3986,33.4071,33.365,33.4071,7100.0
2009-04-20 10:00:00,39.64,39.65,39.57,39.65,22300.0,33.3734,33.3818,33.3145,33.3818,22300.0
2009-04-20 10:05:00,39.64,39.67,39.6,39.6,11100.0,33.3734,33.3986,33.3397,33.3397,11100.0
2009-04-20 10:10:00,39.59,39.59,39.54,39.55,5700.0,33.3313,33.3313,33.2892,33.2976,5700.0
2009-04-20 10:15:00,39.52,39.52,39.43,39.48,5300.0,33.2724,33.2724,33.1966,33.2387,5300.0
2009-04-20 10:20:00,39.45,39.49,39.45,39.49,6400.0,33.2134,33.2471,33.2134,33.2471,6400.0
2009-04-20 10:25:00,39.47,39.51,39.45,39.45,2300.0,33.2303,33.2639,33.2134,33.2134,2300.0
2009-04-20 10:30:00,39.41,39.42,39.38,39.41,3100.0,33.1797,33.1882,33.1545,33.1797,3100.0
2009-04-20 10:35:00,39.45,39.48,39.44,39.44,12400.0,33.2134,33.2387,33.205,33.205,12400.0
2009-04-20 10:40:00,39.46,39.46,39.39,39.4,5200.0,33.2218,33.2218,33.1629,33.1713,5200.0
2009-04-20 10:45:00,39.37,39.37,39.29,39.33,7400.0,33.1461,33.1461,33.0787,33.1124,7400.0
2009-04-20 10:50:00,39.33,39.34,39.29,39.33,2300.0,33.1124,33.1208,33.0787,33.1124,2300.0
2009-04-20 10:55:00,39.32,39.35,39.29,39.33,10800.0,33.104,33.1292,33.0787,33.1124,10800.0
2009-04-20 11:00:00,39.33,39.34,39.26,39.26,5400.0,33.1124,33.1208,33.0535,33.0535,5400.0
2009-04-20 11:05:00,39.27,39.35,39.25,39.35,8700.0,33.0619,33.1292,33.045,33.1292,8700.0
2009-04-20 11:10:00,39.36,39.36,39.3,39.31,5300.0,33.1376,33.1376,33.0871,33.0956,5300.0
2009-04-20 11:15:00,39.34,39.36,39.33,39.36,3800.0,33.1208,33.1376,33.1124,33.1376,3800.0
2009-04-20 11:20:00,39.38,39.44,39.38,39.43,13600.0,33.1545,33.205,33.1545,33.1966,13600.0
2009-04-20 11:25:00,39.42,39.42,39.37,39.39,5000.0,33.1882,33.1882,33.1461,33.1629,5000.0
2009-04-20 11:30:00,39.4,39.42,39.35,39.36,4000.0,33.1713,33.1882,33.1292,33.1376,4000.0
2009-04-20 11:35:00,39.35,39.41,39.35,39.38,2700.0,33.1292,33.1797,33.1292,33.1545,2700.0
2009-04-20 11:40:00,39.37,39.38,39.33,39.33,3400.0,33.1461,33.1545,33.1124,33.1124,3400.0
2009-04-20 11:45:00,39.3,39.36,39.3,39.35,4100.0,33.0871,33.1376,33.0871,33.1292,4100.0
2009-04-20 11:50:00,39.34,39.39,39.34,39.39,1300.0,33.1208,33.1629,33.1208,33.1629,1300.0
2009-04-20 11:55:00,39.36,39.37,39.3,39.31,4300.0,33.1376,33.1461,33.0871,33.0956,4300.0
2009-04-20 12:00:00,39.31,39.31,39.24,39.25,4100.0,33.0956,33.0956,33.0366,33.045,4100.0
2009-04-20 12:05:00,39.24,39.29,39.24,39.28,2100.0,33.0366,33.0787,33.0366,33.0703,2100.0
2009-04-20 12:10:00,39.28,39.34,39.26,39.34,4100.0,33.0703,33.1208,33.0535,33.1208,4100.0
2009-04-20 12:15:00,39.33,39.33,39.29,39.31,4200.0,33.1124,33.1124,33.0787,33.0956,4200.0
2009-04-20 12:20:00,39.3,39.34,39.3,39.3,1000.0,33.0871,33.1208,33.0871,33.0871,1000.0
2009-04-20 12:25:00,39.29,39.33,39.29,39.33,1300.0,33.0787,33.1124,33.0787,33.1124,1300.0
2009-04-20 12:30:00,39.3,39.33,39.3,39.33,2200.0,33.0871,33.1124,33.0871,33.1124,2200.0
2009-04-20 12:35:00,39.33,39.36,39.28,39.29,7900.0,33.1124,33.1376,33.0703,33.0787,7900.0
2009-04-20 12:40:00,39.29,39.34,39.29,39.34,1700.0,33.0787,33.1208,33.0787,33.1208,1700.0
2009-04-20 12:45:00,39.35,39.37,39.33,39.37,8200.0,33.1292,33.1461,33.1124,33.1461,8200.0
2009-04-20 12:50:00,39.36,39.37,39.34,39.37,4300.0,33.1376,33.1461,33.1208,33.1461,4300.0
2009-04-20 12:55:00,39.37,39.43,39.37,39.41,700.0,33.1461,33.1966,33.1461,33.1797,700.0
2009-04-20 13:00:00,39.39,39.39,39.33,39.35,8100.0,33.1629,33.1629,33.1124,33.1292,8100.0
2009-04-20 13:05:00,39.33,39.35,39.26,39.27,2700.0,33.1124,33.1292,33.0535,33.0619,2700.0
2009-04-20 13:10:00,39.25,39.26,39.23,39.24,1400.0,33.045,33.0535,33.0282,33.0366,1400.0
2009-04-20 13:15:00,39.22,39.23,39.21,39.23,6000.0,33.0198,33.0282,33.0114,33.0282,6000.0
2009-04-20 13:20:00,39.23,39.27,39.23,39.25,3900.0,33.0282,33.0619,33.0282,33.045,3900.0
2009-04-20 13:25:00,39.24,39.26,39.24,39.26,3400.0,33.0366,33.0535,33.0366,33.0535,3400.0
2009-04-20 13:30:00,39.25,39.3,39.25,39.3,4300.0,33.045,33.0871,33.045,33.0871,4300.0
2009-04-20 13:35:00,39.29,39.29,39.24,39.28,2900.0,33.0787,33.0787,33.0366,33.0703,2900.0
2009-04-20 13:40:00,39.29,39.3,39.28,39.3,1300.0,33.0787,33.0871,33.0703,33.0871,1300.0
2009-04-20 13:45:00,39.28,39.28,39.24,39.25,3300.0,33.0703,33.0703,33.0366,33.045,3300.0
2009-04-20 13:50:00,39.27,39.3,39.23,39.29,7100.0,33.0619,33.0871,33.0282,33.0787,7100.0
2009-04-20 13:55:00,39.32,39.34,39.3,39.31,4300.0,33.104,33.1208,33.0871,33.0956,4300.0
2009-04-20 14:00:00,39.31,39.31,39.23,39.25,15600.0,33.0956,33.0956,33.0282,33.045,15600.0
2009-04-20 14:05:00,39.27,39.27,39.24,39.25,1100.0,33.0619,33.0619,33.0366,33.045,1100.0
2009-04-20 14:10:00,39.26,39.27,39.23,39.27,11600.0,33.0535,33.0619,33.0282,33.0619,11600.0
2009-04-20 14:15:00,39.23,39.3,39.23,39.3,2200.0,33.0282,33.0871,33.0282,33.0871,2200.0
2009-04-20 14:20:00,39.29,39.31,39.27,39.31,3400.0,33.0787,33.0956,33.0619,33.0956,3400.0
2009-04-20 14:25:00,39.31,39.31,39.24,39.28,8300.0,33.0956,33.0956,33.0366,33.0703,8300.0
2009-04-20 14:30:00,39.26,39.28,39.25,39.25,2200.0,33.0535,33.0703,33.045,33.045,2200.0
2009-04-20 14:35:00,39.25,39.25,39.21,39.22,8200.0,33.045,33.045,33.0114,33.0198,8200.0
2009-04-20 14:40:00,39.22,39.32,39.22,39.29,14400.0,33.0198,33.104,33.0198,33.0787,14400.0
2009-04-20 14:45:00,39.29,39.3,39.28,39.29,10700.0,33.0787,33.0871,33.0703,33.0787,10700.0
2009-04-20 14:50:00,39.3,39.3,39.18,39.19,16300.0,33.0871,33.0871,32.9861,32.9945,16300.0
2009-04-20 14:55:00,39.2,39.2,39.14,39.16,7900.0,33.0029,33.0029,32.9524,32.9693,7900.0
2009-04-20 15:00:00,39.17,39.21,39.15,39.18,6800.0,32.9777,33.0114,32.9608,32.9861,6800.0
2009-04-20 15:05:00,39.16,39.21,39.15,39.2,2700.0,32.9693,33.0114,32.9608,33.0029,2700.0
2009-04-20 15:10:00,39.22,39.23,39.18,39.2,12000.0,33.0198,33.0282,32.9861,33.0029,12000.0
2009-04-20 15:15:00,39.22,39.22,39.15,39.16,8500.0,33.0198,33.0198,32.9608,32.9693,8500.0
2009-04-20 15:20:00,39.16,39.18,39.11,39.16,5300.0,32.9693,32.9861,32.9272,32.9693,5300.0
2009-04-20 15:25:00,39.15,39.18,39.12,39.18,7100.0,32.9608,32.9861,32.9356,32.9861,7100.0
2009-04-20 15:30:00,39.18,39.33,39.18,39.26,19800.0,32.9861,33.1124,32.9861,33.0535,19800.0
2009-04-20 15:35:00,39.27,39.3,39.2,39.2,11200.0,33.0619,33.0871,33.0029,33.0029,11200.0
2009-04-20 15:40:00,39.18,39.28,39.17,39.27,5000.0,32.9861,33.0703,32.9777,33.0619,5000.0
2009-04-20 15:45:00,39.27,39.33,39.27,39.3,18900.0,33.0619,33.1124,33.0619,33.0871,18900.0
2009-04-20 15:50:00,39.29,39.29,39.2,39.2,22400.0,33.0787,33.0787,33.0029,33.0029,22400.0
2009-04-20 15:55:00,39.22,39.22,39.16,39.21,17800.0,33.0198,33.0198,32.9693,33.0114,17800.0
2009-04-21 09:30:00,38.97,39.1,38.97,39.1,12000.0,32.8093,32.9188,32.8093,32.9188,12000.0
2009-04-21 09:35:00,39.14,39.26,39.1,39.26,14100.0,32.9524,33.0535,32.9188,33.0535,14100.0
2009-04-21 09:40:00,39.3,39.33,39.22,39.25,8800.0,33.0871,33.1124,33.0198,33.045,8800.0
2009-04-21 09:45:00,39.27,39.32,39.23,39.24,17800.0,33.0619,33.104,33.0282,33.0366,17800.0
2009-04-21 09:50:00,39.28,39.4,39.28,39.32,15400.0,33.0703,33.1713,33.0703,33.104,15400.0
2009-04-21 09:55:00,39.34,39.34,39.27,39.3,10900.0,33.1208,33.1208,33.0619,33.0871,10900.0
2009-04-21 10:00:00,39.3,39.31,39.15,39.18,7800.0,33.0871,33.0956,32.9608,32.9861,7800.0
2009-04-21 10:05:00,39.18,39.25,39.14,39.24,19900.0,32.9861,33.045,32.9524,33.0366,19900.0
2009-04-21 10:10:00,39.23,39.25,39.14,39.18,118600.0,33.0282,33.045,32.9524,32.9861,118600.0
2009-04-21 10:15:00,39.18,39.19,39.14,39.14,6500.0,32.9861,32.9945,32.9524,32.9524,6500.0
2009-04-21 10:20:00,39.11,39.12,39.09,39.11,5700.0,32.9272,32.9356,32.9103,32.9272,5700.0
2009-04-21 10:25:00,39.09,39.11,39.08,39.11,1400.0,32.9103,32.9272,32.9019,32.9272,1400.0
2009-04-21 10:30:00,39.09,39.1,39.04,39.06,6000.0,32.9103,32.9188,32.8682,32.8851,6000.0
2009-04-21 10:35:00,39.09,39.16,39.09,39.14,2000.0,32.9103,32.9693,32.9103,32.9524,2000.0
2009-04-21 10:40:00,39.13,39.18,39.12,39.18,1500.0,32.944,32.9861,32.9356,32.9861,1500.0
2009-04-21 10:45:00,39.17,39.2,39.17,39.2,3700.0,32.9777,33.0029,32.9777,33.0029,3700.0
2009-04-21 10:50:00,39.15,39.19,39.14,39.19,1900.0,32.9608,32.9945,32.9524,32.9945,1900.0
2009-04-21 10:55:00,39.15,39.23,39.14,39.23,4200.0,32.9608,33.0282,32.9524,33.0282,4200.0
2009-04-21 11:00:00,39.25,39.31,39.25,39.3,6100.0,33.045,33.0956,33.045,33.0871,6100.0
2009-04-21 11:05:00,39.32,39.33,39.26,39.27,14700.0,33.104,33.1124,33.0535,33.0619,14700.0
2009-04-21 11:10:00,39.29,39.35,39.27,39.31,6100.0,33.0787,33.1292,33.0619,33.0956,6100.0
2009-04-21 11:15:00,39.36,39.4,39.36,39.4,4300.0,33.1376,33.1713,33.1376,33.1713,4300.0
2009-04-21 11:20:00,39.42,39.44,39.4,39.42,8500.0,33.1882,33.205,33.1713,33.1882,8500.0
2009-04-21 11:25:00,39.43,39.44,39.4,39.4,4000.0,33.1966,33.205,33.1713,33.1713,4000.0
2009-04-21 11:30:00,39.4,39.43,39.38,39.43,5400.0,33.1713,33.1966,33.1545,33.1966,5400.0
2009-04-21 11:35:00,39.4,39.4,39.36,39.37,1700.0,33.1713,33.1713,33.1376,33.1461,1700.0
2009-04-21 11:40:00,39.35,39.43,39.35,39.42,11300.0,33.1292,33.1966,33.1292,33.1882,11300.0
2009-04-21 11:45:00,39.44,39.52,39.43,39.52,8600.0,33.205,33.2724,33.1966,33.2724,8600.0
2009-04-21 11:50:00,39.52,39.52,39.44,39.46,10400.0,33.2724,33.2724,33.205,33.2218,10400.0
2009-04-21 11:55:00,39.47,39.52,39.45,39.47,9900.0,33.2303,33.2724,33.2134,33.2303,9900.0
2009-04-21 12:00:00,39.5,39.5,39.46,39.5,5800.0,33.2555,33.2555,33.2218,33.2555,5800.0
2009-04-21 12:05:00,39.52,39.55,39.49,39.52,11600.0,33.2724,33.2976,33.2471,33.2724,11600.0
2009-04-21 12:10:00,39.51,39.51,39.46,39.46,29100.0,33.2639,33.2639,33.2218,33.2218,29100.0
2009-04-21 12:15:00,39.46,39.52,39.46,39.52,15400.0,33.2218,33.2724,33.2218,33.2724,15400.0
2009-04-21 12:20:00,39.51,39.56,39.5,39.53,12300.0,33.2639,33.306,33.2555,33.2808,12300.0
2009-04-21 12:25:00,39.52,39.54,39.46,39.48,12500.0,33.2724,33.2892,33.2218,33.2387,12500.0
2009-04-21 12:30:00,39.49,39.53,39.47,39.49,11600.0,33.2471,33.2808,33.2303,33.2471,11600.0
2009-04-21 12:35:00,39.52,39.55,39.48,39.51,7500.0,33.2724,33.2976,33.2387,33.2639,7500.0
2009-04-21 12:40:00,39.52,39.54,39.5,39.53,9600.0,33.2724,33.2892,33.2555,33.2808,9600.0
2009-04-21 12:45:00,39.54,39.57,39.52,39.53,8000.0,33.2892,33.3145,33.2724,33.2808,8000.0
2009-04-21 12:50:00,39.54,39.57,39.53,39.55,15800.0,33.2892,33.3145,33.2808,33.2976,15800.0
2009-04-21 12:55:00,39.56,39.56,39.46,39.46,12300.0,33.306,33.306,33.2218,33.2218,12300.0
2009-04-21 13:00:00,39.47,39.47,39.43,39.46,6000.0,33.2303,33.2303,33.1966,33.2218,6000.0
2009-04-21 13:05:00,39.45,39.48,39.45,39.47,6600.0,33.2134,33.2387,33.2134,33.2303,6600.0
2009-04-21 13:10:00,39.46,39.51,39.46,39.5,3600.0,33.2218,33.2639,33.2218,33.2555,3600.0
2009-04-21 13:15:00,39.47,39.49,39.42,39.43,14200.0,33.2303,33.2471,33.1882,33.1966,14200.0
2009-04-21 13:20:00,39.41,39.44,39.41,39.43,2500.0,33.1797,33.205,33.1797,33.1966,2500.0
2009-04-21 13:25:00,39.44,39.47,39.42,39.44,8000.0,33.205,33.2303,33.1882,33.205,8000.0
2009-04-21 13:30:00,39.44,39.44,39.39,39.4,6300.0,33.205,33.205,33.1629,33.1713,6300.0
2009-04-21 13:35:00,39.43,39.44,39.41,39.43,3300.0,33.1966,33.205,33.1797,33.1966,3300.0
2009-04-21 13:40:00,39.41,39.5,39.4,39.42,7500.0,33.1797,33.2555,33.1713,33.1882,7500.0
2009-04-21 13:45:00,39.43,39.46,39.42,39.43,3100.0,33.1966,33.2218,33.1882,33.1966,3100.0
2009-04-21 13:50:00,39.43,39.45,39.38,39.4,2900.0,33.1966,33.2134,33.1545,33.1713,2900.0
2009-04-21 13:55:00,39.44,39.44,39.41,39.42,3600.0,33.205,33.205,33.1797,33.1882,3600.0
2009-04-21 14:00:00,39.44,39.49,39.4,39.4,6200.0,33.205,33.2471,33.1713,33.1713,6200.0
2009-04-21 14:05:00,39.37,39.42,39.37,39.42,1500.0,33.1461,33.1882,33.1461,33.1882,1500.0
2009-04-21 14:10:00,39.42,39.43,39.33,39.33,10600.0,33.1882,33.1966,33.1124,33.1124,10600.0
2009-04-21 14:15:00,39.32,39.35,39.3,39.33,9100.0,33.104,33.1292,33.0871,33.1124,9100.0
2009-04-21 14:20:00,39.33,39.36,39.33,39.35,3600.0,33.1124,33.1376,33.1124,33.1292,3600.0
2009-04-21 14:25:00,39.33,39.44,39.31,39.43,57200.0,33.1124,33.205,33.0956,33.1966,57200.0
2009-04-21 14:30:00,39.45,39.49,39.44,39.48,28000.0,33.2134,33.2471,33.205,33.2387,28000.0
2009-04-21 14:35:00,39.53,39.53,39.48,39.51,4500.0,33.2808,33.2808,33.2387,33.2639,4500.0
2009-04-21 14:40:00,39.52,39.55,39.49,39.53,28300.0,33.2724,33.2976,33.2471,33.2808,28300.0
2009-04-21 14:45:00,39.54,39.58,39.48,39.51,4600.0,33.2892,33.3229,33.2387,33.2639,4600.0
2009-04-21 14:50:00,39.51,39.53,39.45,39.47,14900.0,33.2639,33.2808,33.2134,33.2303,14900.0
2009-04-21 14:55:00,39.5,39.53,39.45,39.45,12700.0,33.2555,33.2808,33.2134,33.2134,12700.0
2009-04-21 15:00:00,39.45,39.54,39.45,39.54,21000.0,33.2134,33.2892,33.2134,33.2892,21000.0
2009-04-21 15:05:00,39.53,39.65,39.51,39.64,9700.0,33.2808,33.3818,33.2639,33.3734,9700.0
2009-04-21 15:10:00,39.68,39.72,39.66,39.69,10400.0,33.4071,33.4407,33.3902,33.4155,10400.0
2009-04-21 15:15:00,39.74,39.78,39.74,39.77,10300.0,33.4576,33.4913,33.4576,33.4828,10300.0
2009-04-21 15:20:00,39.77,39.78,39.7,39.72,7700.0,33.4828,33.4913,33.4239,33.4407,7700.0
2009-04-21 15:25:00,39.69,39.73,39.66,39.66,13600.0,33.4155,33.4492,33.3902,33.3902,13600.0
2009-04-21 15:30:00,39.65,39.67,39.62,39.65,7700.0,33.3818,33.3986,33.3565,33.3818,7700.0
2009-04-21 15:35:00,39.61,39.66,39.59,39.66,9600.0,33.3481,33.3902,33.3313,33.3902,9600.0
2009-04-21 15:40:00,39.68,39.69,39.55,39.55,16900.0,33.4071,33.4155,33.2976,33.2976,16900.0
2009-04-21 15:45:00,39.58,39.64,39.57,39.59,23200.0,33.3229,33.3734,33.3145,33.3313,23200.0
2009-04-21 15:50:00,39.63,39.7,39.63,39.68,15400.0,33.365,33.4239,33.365,33.4071,15400.0
2009-04-21 15:55:00,39.7,39.78,39.7,39.71,27200.0,33.4239,33.4913,33.4239,33.4323,27200.0
2009-04-22 09:30:00,39.49,39.51,39.38,39.45,24400.0,33.2471,33.2639,33.1545,33.2134,24400.0
2009-04-22 09:35:00,39.45,39.59,39.45,39.54,18100.0,33.2134,33.3313,33.2134,33.2892,18100.0
2009-04-22 09:40:00,39.55,39.55,39.52,39.53,6500.0,33.2976,33.2976,33.2724,33.2808,6500.0
2009-04-22 09:45:00,39.55,39.55,39.44,39.44,18000.0,33.2976,33.2976,33.205,33.205,18000.0
2009-04-22 09:50:00,39.45,39.59,39.43,39.59,9200.0,33.2134,33.3313,33.1966,33.3313,9200.0
2009-04-22 09:55:00,39.63,39.69,39.61,39.64,11500.0,33.365,33.4155,33.3481,33.3734,11500.0
2009-04-22 10:00:00,39.69,39.83,39.69,39.83,10200.0,33.4155,33.5333,33.4155,33.5333,10200.0
2009-04-22 10:05:00,39.81,39.92,39.81,39.89,7500.0,33.5165,33.6091,33.5165,33.5839,7500.0
2009-04-22 10:10:00,39.88,39.92,39.82,39.91,61700.0,33.5754,33.6091,33.5249,33.6007,61700.0
2009-04-22 10:15:00,39.95,40.01,39.94,39.96,14800.0,33.6344,33.6849,33.626,33.6428,14800.0
2009-04-22 10:20:00,39.97,40.13,39.97,40.06,17600.0,33.6512,33.7859,33.6512,33.727,17600.0
2009-04-22 10:25:00,40.08,40.11,40.06,40.07,10600.0,33.7438,33.7691,33.727,33.7354,10600.0
2009-04-22 10:30:00,40.11,40.11,39.98,39.98,10200.0,33.7691,33.7691,33.6596,33.6596,10200.0
2009-04-22 10:35:00,39.99,40.05,39.99,40.04,30200.0,33.6681,33.7186,33.6681,33.7101,30200.0
2009-04-22 10:40:00,40.05,40.09,40.0,40.02,6200.0,33.7186,33.7522,33.6765,33.6933,6200.0
2009-04-22 10:45:00,40.04,40.05,40.01,40.02,4700.0,33.7101,33.7186,33.6849,33.6933,4700.0
2009-04-22 10:50:00,40.05,40.07,40.03,40.06,11600.0,33.7186,33.7354,33.7017,33.727,11600.0
2009-04-22 10:55:00,40.09,40.14,39.99,39.99,5700.0,33.7522,33.7943,33.6681,33.6681,5700.0
2009-04-22 11:00:00,39.99,40.05,39.99,40.02,7000.0,33.6681,33.7186,33.6681,33.6933,7000.0
2009-04-22 11:05:00,40.0,40.04,39.98,40.03,9000.0,33.6765,33.7101,33.6596,33.7017,9000.0
2009-04-22 11:10:00,40.02,40.04,40.01,40.04,8000.0,33.6933,33.7101,33.6849,33.7101,8000.0
2009-04-22 11:15:00,40.06,40.09,40.05,40.08,5500.0,33.727,33.7522,33.7186,33.7438,5500.0
2009-04-22 11:20:00,40.09,40.14,40.07,40.14,5100.0,33.7522,33.7943,33.7354,33.7943,5100.0
2009-04-22 11:25:00,40.13,40.15,40.1,40.15,8300.0,33.7859,33.8028,33.7607,33.8028,8300.0
2009-04-22 11:30:00,40.15,40.22,40.15,40.17,9000.0,33.8028,33.8617,33.8028,33.8196,9000.0
2009-04-22 11:35:00,40.16,40.22,40.16,40.22,2800.0,33.8112,33.8617,33.8112,33.8617,2800.0
2009-04-22 11:40:00,40.23,40.27,40.21,40.23,8000.0,33.8701,33.9038,33.8533,33.8701,8000.0
2009-04-22 11:45:00,40.24,40.29,40.24,40.25,4700.0,33.8785,33.9206,33.8785,33.887,4700.0
2009-04-22 11:50:00,40.24,40.26,40.24,40.25,1900.0,33.8785,33.8954,33.8785,33.887,1900.0
2009-04-22 11:55:00,40.25,40.29,40.23,40.27,3700.0,33.887,33.9206,33.8701,33.9038,3700.0
2009-04-22 12:00:00,40.27,40.27,40.23,40.25,5300.0,33.9038,33.9038,33.8701,33.887,5300.0
2009-04-22 12:05:00,40.23,40.27,40.22,40.27,7400.0,33.8701,33.9038,33.8617,33.9038,7400.0
2009-04-22 12:10:00,40.26,40.27,40.24,40.25,8500.0,33.8954,33.9038,33.8785,33.887,8500.0
2009-04-22 12:15:00,40.24,40.24,40.18,40.18,18100.0,33.8785,33.8785,33.828,33.828,18100.0
2009-04-22 12:20:00,40.19,40.21,40.16,40.19,7400.0,33.8364,33.8533,33.8112,33.8364,7400.0
2009-04-22 12:25:00,40.19,40.2,40.07,40.09,6100.0,33.8364,33.8449,33.7354,33.7522,6100.0
2009-04-22 12:30:00,40.08,40.08,40.06,40.06,2400.0,33.7438,33.7438,33.727,33.727,2400.0
2009-04-22 12:35:00,40.05,40.05,40.01,40.03,4200.0,33.7186,33.7186,33.6849,33.7017,4200.0
2009-04-22 12:40:00,40.07,40.07,39.97,39.97,3600.0,33.7354,33.7354,33.6512,33.6512,3600.0
2009-04-22 12:45:00,39.97,39.97,39.88,39.89,6900.0,33.6512,33.6512,33.5754,33.5839,6900.0
2009-04-22 12:50:00,39.9,39.9,39.84,39.89,4200.0,33.5923,33.5923,33.5418,33.5839,4200.0
2009-04-22 12:55:00,39.9,39.96,39.9,39.94,5900.0,33.5923,33.6428,33.5923,33.626,5900.0
2009-04-22 13:00:00,39.94,39.96,39.91,39.94,5100.0,33.626,33.6428,33.6007,33.626,5100.0
2009-04-22 13:05:00,39.96,39.97,39.92,39.94,7100.0,33.6428,33.6512,33.6091,33.626,7100.0
2009-04-22 13:10:00,39.9,39.95,39.85,39.94,6700.0,33.5923,33.6344,33.5502,33.626,6700.0
2009-04-22 13:15:00,39.95,40.0,39.95,39.97,4400.0,33.6344,33.6765,33.6344,33.6512,4400.0
2009-04-22 13:20:00,40.0,40.01,39.99,40.0,4000.0,33.6765,33.6849,33.6681,33.6765,4000.0
2009-04-22 13:25:00,40.0,40.05,39.97,40.04,23300.0,33.6765,33.7186,33.6512,33.7101,23300.0
2009-04-22 13:30:00,40.06,40.1,40.01,40.1,4900.0,33.727,33.7607,33.6849,33.7607,4900.0
2009-04-22 13:35:00,40.12,40.13,40.1,40.11,6900.0,33.7775,33.7859,33.7607,33.7691,6900.0
2009-04-22 13:40:00,40.1,40.12,40.07,40.08,2300.0,33.7607,33.7775,33.7354,33.7438,2300.0
2009-04-22 13:45:00,40.03,40.09,40.03,40.08,1400.0,33.7017,33.7522,33.7017,33.7438,1400.0
2009-04-22 13:50:00,40.08,40.1,40.05,40.06,6100.0,33.7438,33.7607,33.7186,33.727,6100.0
2009-04-22 13:55:00,40.03,40.03,39.94,39.94,5400.0,33.7017,33.7017,33.626,33.626,5400.0
2009-04-22 14:00:00,39.95,40.0,39.95,39.97,2600.0,33.6344,33.6765,33.6344,33.6512,2600.0
2009-04-22 14:05:00,39.96,40.05,39.96,40.05,2400.0,33.6428,33.7186,33.6428,33.7186,2400.0
2009-04-22 14:10:00,40.04,40.09,40.01,40.09,5800.0,33.7101,33.7522,33.6849,33.7522,5800.0
2009-04-22 14:15:00,40.12,40.18,40.12,40.17,8600.0,33.7775,33.828,33.7775,33.8196,8600.0
2009-04-22 14:20:00,40.18,40.21,40.18,40.2,2700.0,33.828,33.8533,33.828,33.8449,2700.0
2009-04-22 14:25:00,40.23,40.23,40.18,40.22,6500.0,33.8701,33.8701,33.828,33.8617,6500.0
2009-04-22 14:30:00,40.24,40.36,40.24,40.36,6600.0,33.8785,33.9796,33.8785,33.9796,6600.0
2009-04-22 14:35:00,40.33,40.36,40.32,40.35,6000.0,33.9543,33.9796,33.9459,33.9711,6000.0
2009-04-22 14:40:00,40.35,40.38,40.34,40.35,2500.0,33.9711,33.9964,33.9627,33.9711,2500.0
2009-04-22 14:45:00,40.37,40.39,40.32,40.33,4100.0,33.988,34.0048,33.9459,33.9543,4100.0
2009-04-22 14:50:00,40.33,40.37,40.33,40.36,4500.0,33.9543,33.988,33.9543,33.9796,4500.0
2009-04-22 14:55:00,40.36,40.36,40.23,40.26,5600.0,33.9796,33.9796,33.8701,33.8954,5600.0
2009-04-22 15:00:00,40.24,40.26,40.17,40.22,12200.0,33.8785,33.8954,33.8196,33.8617,12200.0
2009-04-22 15:05:00,40.24,40.24,40.2,40.21,5300.0,33.8785,33.8785,33.8449,33.8533,5300.0
2009-04-22 15:10:00,40.23,40.37,40.23,40.33,18100.0,33.8701,33.988,33.8701,33.9543,18100.0
2009-04-22 15:15:00,40.34,40.39,40.14,40.16,12900.0,33.9627,34.0048,33.7943,33.8112,12900.0
2009-04-22 15:20:00,40.18,40.23,40.13,40.17,20000.0,33.828,33.8701,33.7859,33.8196,20000.0
2009-04-22 15:25:00,40.17,40.19,40.12,40.16,15500.0,33.8196,33.8364,33.7775,33.8112,15500.0
2009-04-22 15:30:00,40.15,40.19,40.08,40.17,16300.0,33.8028,33.8364,33.7438,33.8196,16300.0
2009-04-22 15:35:00,40.17,40.17,39.95,39.96,4400.0,33.8196,33.8196,33.6344,33.6428,4400.0
2009-04-22 15:40:00,39.95,40.0,39.81,39.86,19300.0,33.6344,33.6765,33.5165,33.5586,19300.0
2009-04-22 15:45:00,39.84,39.89,39.73,39.79,21200.0,33.5418,33.5839,33.4492,33.4997,21200.0
2009-04-22 15:50:00,39.79,39.81,39.71,39.73,16200.0,33.4997,33.5165,33.4323,33.4492,16200.0
2009-04-22 15:55:00,39.73,39.73,39.59,39.63,5900.0,33.4492,33.4492,33.3313,33.365,5900.0
2009-04-23 09:30:00,39.74,39.75,39.61,39.63,26400.0,33.4576,33.466,33.3481,33.365,26400.0
2009-04-23 09:35:00,39.59,39.7,39.54,39.7,13100.0,33.3313,33.4239,33.2892,33.4239,13100.0
2009-04-23 09:40:00,39.69,39.78,39.63,39.76,27200.0,33.4155,33.4913,33.365,33.4744,27200.0
2009-04-23 09:45:00,39.72,39.73,39.64,39.68,15300.0,33.4407,33.4492,33.3734,33.4071,15300.0
2009-04-23 09:50:00,39.71,39.71,39.51,39.52,19700.0,33.4323,33.4323,33.2639,33.2724,19700.0
2009-04-23 09:55:00,39.52,39.54,39.46,39.46,4800.0,33.2724,33.2892,33.2218,33.2218,4800.0
2009-04-23 10:00:00,39.46,39.46,39.26,39.32,8700.0,33.2218,33.2218,33.0535,33.104,8700.0
2009-04-23 10:05:00,39.36,39.4,39.32,39.38,6700.0,33.1376,33.1713,33.104,33.1545,6700.0
2009-04-23 10:10:00,39.38,39.45,39.38,39.42,4100.0,33.1545,33.2134,33.1545,33.1882,4100.0
2009-04-23 10:15:00,39.38,39.47,39.36,39.45,18500.0,33.1545,33.2303,33.1376,33.2134,18500.0
2009-04-23 10:20:00,39.43,39.56,39.42,39.56,4400.0,33.1966,33.306,33.1882,33.306,4400.0
2009-04-23 10:25:00,39.58,39.61,39.56,39.59,3400.0,33.3229,33.3481,33.306,33.3313,3400.0
2009-04-23 10:30:00,39.56,39.56,39.52,39.56,5200.0,33.306,33.306,33.2724,33.306,5200.0
2009-04-23 10:35:00,39.58,39.68,39.58,39.64,1900.0,33.3229,33.4071,33.3229,33.3734,1900.0
2009-04-23 10:40:00,39.62,39.66,39.47,39.47,7000.0,33.3565,33.3902,33.2303,33.2303,7000.0
2009-04-23 10:45:00,39.48,39.52,39.45,39.49,24700.0,33.2387,33.2724,33.2134,33.2471,24700.0
2009-04-23 10:50:00,39.49,39.51,39.45,39.45,4100.0,33.2471,33.2639,33.2134,33.2134,4100.0
2009-04-23 10:55:00,39.42,39.48,39.36,39.36,2800.0,33.1882,33.2387,33.1376,33.1376,2800.0
2009-04-23 11:00:00,39.39,39.44,39.38,39.44,1500.0,33.1629,33.205,33.1545,33.205,1500.0
2009-04-23 11:05:00,39.42,39.42,39.38,39.38,18300.0,33.1882,33.1882,33.1545,33.1545,18300.0
2009-04-23 11:10:00,39.36,39.39,39.2,39.2,16200.0,33.1376,33.1629,33.0029,33.0029,16200.0
2009-04-23 11:15:00,39.21,39.21,39.19,39.19,4900.0,33.0114,33.0114,32.9945,32.9945,4900.0
2009-04-23 11:20:00,39.19,39.3,39.19,39.26,14500.0,32.9945,33.0871,32.9945,33.0535,14500.0
2009-04-23 11:25:00,39.26,39.3,39.25,39.26,8900.0,33.0535,33.0871,33.045,33.0535,8900.0
2009-04-23 11:30:00,39.3,39.3,39.22,39.3,7400.0,33.0871,33.0871,33.0198,33.0871,7400.0
2009-04-23 11:35:00,39.32,39.34,39.28,39.28,10500.0,33.104,33.1208,33.0703,33.0703,10500.0
2009-04-23 11:40:00,39.28,39.31,39.25,39.31,12000.0,33.0703,33.0956,33.045,33.0956,12000.0
2009-04-23 11:45:00,39.3,39.32,39.26,39.27,16200.0,33.0871,33.104,33.0535,33.0619,16200.0
2009-04-23 11:50:00,39.32,39.32,39.29,39.31,2100.0,33.104,33.104,33.0787,33.0956,2100.0
2009-04-23 11:55:00,39.29,39.29,39.18,39.21,9200.0,33.0787,33.0787,32.9861,33.0114,9200.0
2009-04-23 12:00:00,39.22,39.25,39.21,39.23,6500.0,33.0198,33.045,33.0114,33.0282,6500.0
2009-04-23 12:05:00,39.24,39.28,39.24,39.25,3800.0,33.0366,33.0703,33.0366,33.045,3800.0
2009-04-23 12:10:00,39.27,39.38,39.27,39.37,5400.0,33.0619,33.1545,33.0619,33.1461,5400.0
2009-04-23 12:15:00,39.37,39.45,39.36,39.45,6700.0,33.1461,33.2134,33.1376,33.2134,6700.0
2009-04-23 12:20:00,39.45,39.45,39.41,39.41,1700.0,33.2134,33.2134,33.1797,33.1797,1700.0
2009-04-23 12:25:00,39.39,39.4,39.36,39.38,3900.0,33.1629,33.1713,33.1376,33.1545,3900.0
2009-04-23 12:30:00,39.39,39.39,39.33,39.33,2100.0,33.1629,33.1629,33.1124,33.1124,2100.0
2009-04-23 12:35:00,39.33,39.41,39.33,39.41,3200.0,33.1124,33.1797,33.1124,33.1797,3200.0
2009-04-23 12:40:00,39.42,39.49,39.42,39.45,10300.0,33.1882,33.2471,33.1882,33.2134,10300.0
2009-04-23 12:45:00,39.46,39.46,39.44,39.45,7700.0,33.2218,33.2218,33.205,33.2134,7700.0
2009-04-23 12:50:00,39.45,39.47,39.44,39.46,5300.0,33.2134,33.2303,33.205,33.2218,5300.0
2009-04-23 12:55:00,39.46,39.51,39.46,39.47,5800.0,33.2218,33.2639,33.2218,33.2303,5800.0
2009-04-23 13:00:00,39.48,39.57,39.48,39.56,14500.0,33.2387,33.3145,33.2387,33.306,14500.0
2009-04-23 13:05:00,39.53,39.59,39.53,39.57,3400.0,33.2808,33.3313,33.2808,33.3145,3400.0
2009-04-23 13:10:00,39.58,39.58,39.5,39.52,9000.0,33.3229,33.3229,33.2555,33.2724,9000.0
2009-04-23 13:15:00,39.52,39.59,39.49,39.57,7800.0,33.2724,33.3313,33.2471,33.3145,7800.0
2009-04-23 13:20:00,39.57,39.65,39.57,39.64,2600.0,33.3145,33.3818,33.3145,33.3734,2600.0
2009-04-23 13:25:00,39.65,39.72,39.63,39.68,15600.0,33.3818,33.4407,33.365,33.4071,15600.0
2009-04-23 13:30:00,39.65,39.67,39.6,39.64,8500.0,33.3818,33.3986,33.3397,33.3734,8500.0
2009-04-23 13:35:00,39.63,39.72,39.63,39.68,9700.0,33.365,33.4407,33.365,33.4071,9700.0
2009-04-23 13:40:00,39.65,39.67,39.62,39.66,4600.0,33.3818,33.3986,33.3565,33.3902,4600.0
2009-04-23 13:45:00,39.64,39.65,39.58,39.63,4500.0,33.3734,33.3818,33.3229,33.365,4500.0
2009-04-23 13:50:00,39.62,39.63,39.57,39.63,20200.0,33.3565,33.365,33.3145,33.365,20200.0
2009-04-23 13:55:00,39.63,39.68,39.63,39.68,25700.0,33.365,33.4071,33.365,33.4071,25700.0
2009-04-23 14:00:00,39.63,39.64,39.55,39.59,14200.0,33.365,33.3734,33.2976,33.3313,14200.0
2009-04-23 14:05:00,39.61,39.61,39.54,39.54,5600.0,33.3481,33.3481,33.2892,33.2892,5600.0
2009-04-23 14:10:00,39.57,39.57,39.5,39.53,4400.0,33.3145,33.3145,33.2555,33.2808,4400.0
2009-04-23 14:15:00,39.51,39.62,39.51,39.6,14800.0,33.2639,33.3565,33.2639,33.3397,14800.0
2009-04-23 14:20:00,39.56,39.58,39.53,39.54,3300.0,33.306,33.3229,33.2808,33.2892,3300.0
2009-04-23 14:25:00,39.57,39.62,39.52,39.6,5000.0,33.3145,33.3565,33.2724,33.3397,5000.0
2009-04-23 14:30:00,39.63,39.63,39.61,39.61,700.0,33.365,33.365,33.3481,33.3481,700.0
2009-04-23 14:35:00,39.63,39.72,39.59,39.72,4700.0,33.365,33.4407,33.3313,33.4407,4700.0
2009-04-23 14:40:00,39.75,39.78,39.73,39.73,8800.0,33.466,33.4913,33.4492,33.4492,8800.0
2009-04-23 14:45:00,39.75,39.77,39.73,39.77,5500.0,33.466,33.4828,33.4492,33.4828,5500.0
2009-04-23 14:50:00,39.77,39.77,39.7,39.7,26400.0,33.4828,33.4828,33.4239,33.4239,26400.0
2009-04-23 14:55:00,39.67,39.67,39.59,39.61,16500.0,33.3986,33.3986,33.3313,33.3481,16500.0
2009-04-23 15:00:00,39.62,39.62,39.51,39.57,19100.0,33.3565,33.3565,33.2639,33.3145,19100.0
2009-04-23 15:05:00,39.56,39.57,39.53,39.56,8300.0,33.306,33.3145,33.2808,33.306,8300.0
2009-04-23 15:10:00,39.54,39.54,39.43,39.47,7600.0,33.2892,33.2892,33.1966,33.2303,7600.0
2009-04-23 15:15:00,39.46,39.49,39.4,39.41,10500.0,33.2218,33.2471,33.1713,33.1797,10500.0
2009-04-23 15:20:00,39.39,39.53,39.38,39.51,18800.0,33.1629,33.2808,33.1545,33.2639,18800.0
2009-04-23 15:25:00,39.51,39.56,39.47,39.53,6600.0,33.2639,33.306,33.2303,33.2808,6600.0
2009-04-23 15:30:00,39.5,39.57,39.42,39.5,12200.0,33.2555,33.3145,33.1882,33.2555,12200.0
2009-04-23 15:35:00,39.51,39.54,39.43,39.52,11100.0,33.2639,33.2892,33.1966,33.2724,11100.0
2009-04-23 15:40:00,39.56,39.7,39.54,39.69,12400.0,33.306,33.4239,33.2892,33.4155,12400.0
2009-04-23 15:45:00,39.75,39.75,39.63,39.68,5500.0,33.466,33.466,33.365,33.4071,5500.0
2009-04-23 15:50:00,39.71,39.9,39.71,39.88,12500.0,33.4323,33.5923,33.4323,33.5754,12500.0
2009-04-23 15:55:00,39.86,39.89,39.8,39.84,39600.0,33.5586,33.5839,33.5081,33.5418,39600.0
2009-04-24 09:30:00,40.24,40.24,40.07,40.07,12800.0,33.8785,33.8785,33.7354,33.7354,12800.0
2009-04-24 09:35:00,40.08,40.16,40.02,40.12,12700.0,33.7438,33.8112,33.6933,33.7775,12700.0
2009-04-24 09:40:00,40.13,40.18,40.1,40.18,5200.0,33.7859,33.828,33.7607,33.828,5200.0
2009-04-24 09:45:00,40.19,40.2,40.07,40.07,6400.0,33.8364,33.8449,33.7354,33.7354,6400.0
2009-04-24 09:50:00,40.11,40.26,40.11,40.18,6200.0,33.7691,33.8954,33.7691,33.828,6200.0
2009-04-24 09:55:00,40.18,40.3,40.15,40.3,11000.0,33.828,33.929,33.8028,33.929,11000.0
2009-04-24 10:00:00,40.35,40.44,40.33,40.35,9300.0,33.9711,34.0469,33.9543,33.9711,9300.0
2009-04-24 10:05:00,40.37,40.42,40.35,40.35,9300.0,33.988,34.0301,33.9711,33.9711,9300.0
2009-04-24 10:10:00,40.29,40.31,40.24,40.29,13800.0,33.9206,33.9375,33.8785,33.9206,13800.0
2009-04-24 10:15:00,40.28,40.34,40.27,40.31,5800.0,33.9122,33.9627,33.9038,33.9375,5800.0
2009-04-24 10:20:00,40.32,40.32,40.19,40.22,9200.0,33.9459,33.9459,33.8364,33.8617,9200.0
2009-04-24 10:25:00,40.23,40.3,40.16,40.28,11500.0,33.8701,33.929,33.8112,33.9122,11500.0
2009-04-24 10:30:00,40.27,40.34,40.23,40.33,10300.0,33.9038,33.9627,33.8701,33.9543,10300.0
2009-04-24 10:35:00,40.31,40.36,40.31,40.33,7600.0,33.9375,33.9796,33.9375,33.9543,7600.0
2009-04-24 10:40:00,40.36,40.36,40.27,40.27,7200.0,33.9796,33.9796,33.9038,33.9038,7200.0
2009-04-24 10:45:00,40.26,40.39,40.25,40.37,7500.0,33.8954,34.0048,33.887,33.988,7500.0
2009-04-24 10:50:00,40.36,40.4,40.35,40.38,50400.0,33.9796,34.0132,33.9711,33.9964,50400.0
2009-04-24 10:55:00,40.38,40.44,40.38,40.42,4400.0,33.9964,34.0469,33.9964,34.0301,4400.0
2009-04-24 11:00:00,40.4,40.44,40.4,40.42,2900.0,34.0132,34.0469,34.0132,34.0301,2900.0
2009-04-24 11:05:00,40.36,40.41,40.33,40.38,4400.0,33.9796,34.0217,33.9543,33.9964,4400.0
2009-04-24 11:10:00,40.41,40.42,40.38,40.41,3300.0,34.0217,34.0301,33.9964,34.0217,3300.0
2009-04-24 11:15:00,40.4,40.45,40.38,40.4,6100.0,34.0132,34.0553,33.9964,34.0132,6100.0
2009-04-24 11:20:00,40.41,40.41,40.33,40.38,2800.0,34.0217,34.0217,33.9543,33.9964,2800.0
2009-04-24 11:25:00,40.37,40.46,40.37,40.45,3400.0,33.988,34.0638,33.988,34.0553,3400.0
2009-04-24 11:30:00,40.47,40.52,40.45,40.51,6900.0,34.0722,34.1143,34.0553,34.1058,6900.0
2009-04-24 11:35:00,40.51,40.55,40.5,40.55,3500.0,34.1058,34.1395,34.0974,34.1395,3500.0
2009-04-24 11:40:00,40.53,40.54,40.53,40.54,600.0,34.1227,34.1311,34.1227,34.1311,600.0
2009-04-24 11:45:00,40.54,40.6,40.54,40.57,4300.0,34.1311,34.1816,34.1311,34.1564,4300.0
2009-04-24 11:50:00,40.56,40.59,40.55,40.57,7100.0,34.1479,34.1732,34.1395,34.1564,7100.0
2009-04-24 11:55:00,40.58,40.61,40.57,40.58,4400.0,34.1648,34.19,34.1564,34.1648,4400.0
2009-04-24 12:00:00,40.59,40.61,40.5,40.53,8900.0,34.1732,34.19,34.0974,34.1227,8900.0
2009-04-24 12:05:00,40.54,40.56,40.54,40.56,9000.0,34.1311,34.1479,34.1311,34.1479,9000.0
2009-04-24 12:10:00,40.52,40.57,40.52,40.57,8900.0,34.1143,34.1564,34.1143,34.1564,8900.0
2009-04-24 12:15:00,40.54,40.56,40.52,40.54,5700.0,34.1311,34.1479,34.1143,34.1311,5700.0
2009-04-24 12:20:00,40.53,40.56,40.52,40.54,1600.0,34.1227,34.1479,34.1143,34.1311,1600.0
2009-04-24 12:25:00,40.54,40.55,40.53,40.55,1600.0,34.1311,34.1395,34.1227,34.1395,1600.0
2009-04-24 12:30:00,40.55,40.57,40.55,40.56,4700.0,34.1395,34.1564,34.1395,34.1479,4700.0
2009-04-24 12:35:00,40.55,40.64,40.55,40.64,5900.0,34.1395,34.2153,34.1395,34.2153,5900.0
2009-04-24 12:40:00,40.64,40.64,40.58,40.6,2600.0,34.2153,34.2153,34.1648,34.1816,2600.0
2009-04-24 12:45:00,40.61,40.61,40.54,40.55,47400.0,34.19,34.19,34.1311,34.1395,47400.0
2009-04-24 12:50:00,40.56,40.61,40.52,40.6,12800.0,34.1479,34.19,34.1143,34.1816,12800.0
2009-04-24 12:55:00,40.59,40.64,40.59,40.61,800.0,34.1732,34.2153,34.1732,34.19,800.0
2009-04-24 13:00:00,40.62,40.62,40.62,40.62,300.0,34.1985,34.1985,34.1985,34.1985,300.0
2009-04-24 13:05:00,40.61,40.62,40.56,40.58,6400.0,34.19,34.1985,34.1479,34.1648,6400.0
2009-04-24 13:10:00,40.58,40.6,40.57,40.57,1800.0,34.1648,34.1816,34.1564,34.1564,1800.0
2009-04-24 13:15:00,40.57,40.6,40.57,40.6,3200.0,34.1564,34.1816,34.1564,34.1816,3200.0
2009-04-24 13:20:00,40.6,40.64,40.6,40.62,2900.0,34.1816,34.2153,34.1816,34.1985,2900.0
2009-04-24 13:25:00,40.61,40.61,40.56,40.57,6100.0,34.19,34.19,34.1479,34.1564,6100.0
2009-04-24 13:30:00,40.6,40.6,40.51,40.51,10100.0,34.1816,34.1816,34.1058,34.1058,10100.0
2009-04-24 13:35:00,40.51,40.51,40.47,40.48,3700.0,34.1058,34.1058,34.0722,34.0806,3700.0
2009-04-24 13:40:00,40.47,40.51,40.46,40.49,2600.0,34.0722,34.1058,34.0638,34.089,2600.0
2009-04-24 13:45:00,40.51,40.52,40.49,40.51,2600.0,34.1058,34.1143,34.089,34.1058,2600.0
2009-04-24 13:50:00,40.49,40.5,40.48,40.49,2400.0,34.089,34.0974,34.0806,34.089,2400.0
2009-04-24 13:55:00,40.51,40.51,40.46,40.49,5400.0,34.1058,34.1058,34.0638,34.089,5400.0
2009-04-24 14:00:00,40.46,40.6,40.37,40.51,28700.0,34.0638,34.1816,33.988,34.1058,28700.0
2009-04-24 14:05:00,40.54,40.57,40.38,40.38,13900.0,34.1311,34.1564,33.9964,33.9964,13900.0
2009-04-24 14:10:00,40.39,40.43,40.17,40.24,11700.0,34.0048,34.0385,33.8196,33.8785,11700.0
2009-04-24 14:15:00,40.26,40.37,40.23,40.36,10300.0,33.8954,33.988,33.8701,33.9796,10300.0
2009-04-24 14:20:00,40.35,40.44,40.31,40.37,7500.0,33.9711,34.0469,33.9375,33.988,7500.0
2009-04-24 14:25:00,40.35,40.46,40.32,40.46,3400.0,33.9711,34.0638,33.9459,34.0638,3400.0
2009-04-24 14:30:00,40.47,40.54,40.45,40.48,16000.0,34.0722,34.1311,34.0553,34.0806,16000.0
2009-04-24 14:35:00,40.53,40.6,40.5,40.59,8600.0,34.1227,34.1816,34.0974,34.1732,8600.0
2009-04-24 14:40:00,40.56,40.68,40.55,40.66,28000.0,34.1479,34.249,34.1395,34.2321,28000.0
2009-04-24 14:45:00,40.68,40.74,40.6,40.6,12500.0,34.249,34.2995,34.1816,34.1816,12500.0
2009-04-24 14:50:00,40.63,40.68,40.61,40.68,11500.0,34.2069,34.249,34.19,34.249,11500.0
2009-04-24 14:55:00,40.7,40.71,40.65,40.71,5800.0,34.2658,34.2742,34.2237,34.2742,5800.0
2009-04-24 15:00:00,40.72,40.79,40.65,40.75,10600.0,34.2826,34.3416,34.2237,34.3079,10600.0
2009-04-24 15:05:00,40.78,40.81,40.77,40.8,4300.0,34.3332,34.3584,34.3247,34.35,4300.0
2009-04-24 15:10:00,40.73,40.73,40.67,40.71,5900.0,34.2911,34.2911,34.2406,34.2742,5900.0
2009-04-24 15:15:00,40.71,40.71,40.66,40.67,8100.0,34.2742,34.2742,34.2321,34.2406,8100.0
2009-04-24 15:20:00,40.66,40.76,40.65,40.76,2500.0,34.2321,34.3163,34.2237,34.3163,2500.0
2009-04-24 15:25:00,40.77,40.77,40.64,40.68,9500.0,34.3247,34.3247,34.2153,34.249,9500.0
2009-04-24 15:30:00,40.68,40.78,40.68,40.74,3900.0,34.249,34.3332,34.249,34.2995,3900.0
2009-04-24 15:35:00,40.7,40.72,40.65,40.72,3800.0,34.2658,34.2826,34.2237,34.2826,3800.0
2009-04-24 15:40:00,40.72,40.78,40.65,40.7,11000.0,34.2826,34.3332,34.2237,34.2658,11000.0
2009-04-24 15:45:00,40.73,40.76,40.7,40.71,5400.0,34.2911,34.3163,34.2658,34.2742,5400.0
2009-04-24 15:50:00,40.73,40.74,40.57,40.59,8600.0,34.2911,34.2995,34.1564,34.1732,8600.0
2009-04-24 15:55:00,40.58,40.58,40.38,40.51,77200.0,34.1648,34.1648,33.9964,34.1058,77200.0
2009-04-27 09:30:00,40.13,40.27,40.07,40.24,19600.0,33.7859,33.9038,33.7354,33.8785,19600.0
2009-04-27 09:35:00,40.31,40.32,40.21,40.29,16400.0,33.9375,33.9459,33.8533,33.9206,16400.0
2009-04-27 09:40:00,40.3,40.34,40.17,40.33,7500.0,33.929,33.9627,33.8196,33.9543,7500.0
2009-04-27 09:45:00,40.35,40.41,40.35,40.39,20800.0,33.9711,34.0217,33.9711,34.0048,20800.0
2009-04-27 09:50:00,40.38,40.48,40.36,40.47,6600.0,33.9964,34.0806,33.9796,34.0722,6600.0
2009-04-27 09:55:00,40.45,40.46,40.39,40.45,13700.0,34.0553,34.0638,34.0048,34.0553,13700.0
2009-04-27 10:00:00,40.44,40.49,40.39,40.43,17000.0,34.0469,34.089,34.0048,34.0385,17000.0
2009-04-27 10:05:00,40.43,40.43,40.3,40.34,18800.0,34.0385,34.0385,33.929,33.9627,18800.0
2009-04-27 10:10:00,40.34,40.34,40.19,40.26,15400.0,33.9627,33.9627,33.8364,33.8954,15400.0
2009-04-27 10:15:00,40.26,40.52,40.2,40.5,29800.0,33.8954,34.1143,33.8449,34.0974,29800.0
2009-04-27 10:20:00,40.48,40.58,40.46,40.55,7500.0,34.0806,34.1648,34.0638,34.1395,7500.0
2009-04-27 10:25:00,40.55,40.55,40.5,40.53,7200.0,34.1395,34.1395,34.0974,34.1227,7200.0
2009-04-27 10:30:00,40.5,40.5,40.44,40.46,6200.0,34.0974,34.0974,34.0469,34.0638,6200.0
2009-04-27 10:35:00,40.46,40.62,40.46,40.62,5300.0,34.0638,34.1985,34.0638,34.1985,5300.0
2009-04-27 10:40:00,40.63,40.68,40.59,40.67,4100.0,34.2069,34.249,34.1732,34.2406,4100.0
2009-04-27 10:45:00,40.68,40.7,40.66,40.7,9200.0,34.249,34.2658,34.2321,34.2658,9200.0
2009-04-27 10:50:00,40.68,40.68,40.64,40.67,6800.0,34.249,34.249,34.2153,34.2406,6800.0
2009-04-27 10:55:00,40.66,40.73,40.65,40.72,14000.0,34.2321,34.2911,34.2237,34.2826,14000.0
2009-04-27 11:00:00,40.77,40.78,40.75,40.75,5100.0,34.3247,34.3332,34.3079,34.3079,5100.0
2009-04-27 11:05:00,40.74,40.79,40.73,40.78,12400.0,34.2995,34.3416,34.2911,34.3332,12400.0
2009-04-27 11:10:00,40.78,40.78,40.72,40.74,6200.0,34.3332,34.3332,34.2826,34.2995,6200.0
2009-04-27 11:15:00,40.74,40.74,40.66,40.66,7700.0,34.2995,34.2995,34.2321,34.2321,7700.0
2009-04-27 11:20:00,40.66,40.72,40.65,40.71,11200.0,34.2321,34.2826,34.2237,34.2742,11200.0
2009-04-27 11:25:00,40.7,40.75,40.7,40.73,3100.0,34.2658,34.3079,34.2658,34.2911,3100.0
2009-04-27 11:30:00,40.76,40.76,40.69,40.72,15900.0,34.3163,34.3163,34.2574,34.2826,15900.0
2009-04-27 11:35:00,40.71,40.79,40.7,40.75,16500.0,34.2742,34.3416,34.2658,34.3079,16500.0
2009-04-27 11:40:00,40.75,40.77,40.7,40.73,14400.0,34.3079,34.3247,34.2658,34.2911,14400.0
2009-04-27 11:45:00,40.74,40.8,40.72,40.8,7700.0,34.2995,34.35,34.2826,34.35,7700.0
2009-04-27 11:50:00,40.8,40.8,40.75,40.76,3300.0,34.35,34.35,34.3079,34.3163,3300.0
2009-04-27 11:55:00,40.75,40.77,40.74,40.76,14400.0,34.3079,34.3247,34.2995,34.3163,14400.0
2009-04-27 12:00:00,40.76,40.82,40.75,40.82,2700.0,34.3163,34.3668,34.3079,34.3668,2700.0
2009-04-27 12:05:00,40.82,40.83,40.78,40.78,15700.0,34.3668,34.3753,34.3332,34.3332,15700.0
2009-04-27 12:10:00,40.77,40.78,40.77,40.78,2000.0,34.3247,34.3332,34.3247,34.3332,2000.0
2009-04-27 12:15:00,40.74,40.74,40.7,40.71,5900.0,34.2995,34.2995,34.2658,34.2742,5900.0
2009-04-27 12:20:00,40.72,40.75,40.7,40.75,5100.0,34.2826,34.3079,34.2658,34.3079,5100.0
2009-04-27 12:25:00,40.7,40.7,40.69,40.69,1100.0,34.2658,34.2658,34.2574,34.2574,1100.0
2009-04-27 12:30:00,40.69,40.71,40.68,40.71,3000.0,34.2574,34.2742,34.249,34.2742,3000.0
2009-04-27 12:35:00,40.65,40.66,40.61,40.66,2600.0,34.2237,34.2321,34.19,34.2321,2600.0
2009-04-27 12:40:00,40.63,40.63,40.61,40.61,300.0,34.2069,34.2069,34.19,34.19,300.0
2009-04-27 12:45:00,40.61,40.63,40.57,40.59,3400.0,34.19,34.2069,34.1564,34.1732,3400.0
2009-04-27 12:50:00,40.57,40.57,40.51,40.56,2100.0,34.1564,34.1564,34.1058,34.1479,2100.0
2009-04-27 12:55:00,40.57,40.59,40.56,40.59,3600.0,34.1564,34.1732,34.1479,34.1732,3600.0
2009-04-27 13:00:00,40.58,40.59,40.5,40.54,4200.0,34.1648,34.1732,34.0974,34.1311,4200.0
2009-04-27 13:05:00,40.52,40.53,40.48,40.51,2600.0,34.1143,34.1227,34.0806,34.1058,2600.0
2009-04-27 13:10:00,40.52,40.55,40.51,40.54,8700.0,34.1143,34.1395,34.1058,34.1311,8700.0
2009-04-27 13:15:00,40.52,40.52,40.44,40.44,10800.0,34.1143,34.1143,34.0469,34.0469,10800.0
2009-04-27 13:20:00,40.44,40.44,40.4,40.41,8800.0,34.0469,34.0469,34.0132,34.0217,8800.0
2009-04-27 13:25:00,40.41,40.42,40.35,40.35,5200.0,34.0217,34.0301,33.9711,33.9711,5200.0
2009-04-27 13:30:00,40.35,40.36,40.29,40.33,25400.0,33.9711,33.9796,33.9206,33.9543,25400.0
2009-04-27 13:35:00,40.33,40.35,40.3,40.33,15700.0,33.9543,33.9711,33.929,33.9543,15700.0
2009-04-27 13:40:00,40.32,40.38,40.32,40.36,20600.0,33.9459,33.9964,33.9459,33.9796,20600.0
2009-04-27 13:45:00,40.36,40.38,40.26,40.26,10900.0,33.9796,33.9964,33.8954,33.8954,10900.0
2009-04-27 13:50:00,40.26,40.29,40.22,40.22,10900.0,33.8954,33.9206,33.8617,33.8617,10900.0
2009-04-27 13:55:00,40.22,40.26,40.18,40.26,21100.0,33.8617,33.8954,33.828,33.8954,21100.0
2009-04-27 14:00:00,40.26,40.26,40.19,40.21,5800.0,33.8954,33.8954,33.8364,33.8533,5800.0
2009-04-27 14:05:00,40.24,40.28,40.2,40.2,6400.0,33.8785,33.9122,33.8449,33.8449,6400.0
2009-04-27 14:10:00,40.21,40.28,40.2,40.25,9200.0,33.8533,33.9122,33.8449,33.887,9200.0
2009-04-27 14:15:00,40.24,40.26,40.18,40.24,9200.0,33.8785,33.8954,33.828,33.8785,9200.0
2009-04-27 14:20:00,40.23,40.29,40.23,40.28,4600.0,33.8701,33.9206,33.8701,33.9122,4600.0
2009-04-27 14:25:00,40.24,40.28,40.21,40.28,5100.0,33.8785,33.9122,33.8533,33.9122,5100.0
2009-04-27 14:30:00,40.31,40.37,40.3,40.37,26400.0,33.9375,33.988,33.929,33.988,26400.0
2009-04-27 14:35:00,40.36,40.41,40.36,40.39,7700.0,33.9796,34.0217,33.9796,34.0048,7700.0
2009-04-27 14:40:00,40.4,40.41,40.36,40.37,5900.0,34.0132,34.0217,33.9796,33.988,5900.0
2009-04-27 14:45:00,40.33,40.36,40.33,40.35,3700.0,33.9543,33.9796,33.9543,33.9711,3700.0
2009-04-27 14:50:00,40.37,40.4,40.33,40.33,4900.0,33.988,34.0132,33.9543,33.9543,4900.0
2009-04-27 14:55:00,40.32,40.41,40.32,40.4,7200.0,33.9459,34.0217,33.9459,34.0132,7200.0
2009-04-27 15:00:00,40.38,40.39,40.28,40.32,11800.0,33.9964,34.0048,33.9122,33.9459,11800.0
2009-04-27 15:05:00,40.31,40.32,40.23,40.23,6700.0,33.9375,33.9459,33.8701,33.8701,6700.0
2009-04-27 15:10:00,40.24,40.29,40.23,40.25,9800.0,33.8785,33.9206,33.8701,33.887,9800.0
2009-04-27 15:15:00,40.28,40.45,40.27,40.45,11300.0,33.9122,34.0553,33.9038,34.0553,11300.0
2009-04-27 15:20:00,40.47,40.47,40.4,40.41,10100.0,34.0722,34.0722,34.0132,34.0217,10100.0
2009-04-27 15:25:00,40.39,40.39,40.3,40.33,7400.0,34.0048,34.0048,33.929,33.9543,7400.0
2009-04-27 15:30:00,40.32,40.38,40.29,40.35,9000.0,33.9459,33.9964,33.9206,33.9711,9000.0
2009-04-27 15:35:00,40.35,40.38,40.3,40.3,11700.0,33.9711,33.9964,33.929,33.929,11700.0
2009-04-27 15:40:00,40.29,40.52,40.29,40.51,16100.0,33.9206,34.1143,33.9206,34.1058,16100.0
2009-04-27 15:45:00,40.5,40.57,40.43,40.5,16700.0,34.0974,34.1564,34.0385,34.0974,16700.0
2009-04-27 15:50:00,40.49,40.49,40.36,40.46,16000.0,34.089,34.089,33.9796,34.0638,16000.0
2009-04-27 15:55:00,40.46,40.46,40.33,40.39,13800.0,34.0638,34.0638,33.9543,34.0048,13800.0
2009-04-28 09:30:00,39.99,40.0,39.94,39.95,8200.0,33.6681,33.6765,33.626,33.6344,8200.0
2009-04-28 09:35:00,39.98,40.0,39.86,40.0,3600.0,33.6596,33.6765,33.5586,33.6765,3600.0
2009-04-28 09:40:00,40.02,40.05,40.01,40.02,3800.0,33.6933,33.7186,33.6849,33.6933,3800.0
2009-04-28 09:45:00,40.03,40.06,40.01,40.03,9100.0,33.7017,33.727,33.6849,33.7017,9100.0
2009-04-28 09:50:00,40.07,40.18,40.06,40.18,12200.0,33.7354,33.828,33.727,33.828,12200.0
2009-04-28 09:55:00,40.18,40.22,40.14,40.2,10800.0,33.828,33.8617,33.7943,33.8449,10800.0
2009-04-28 10:00:00,40.24,40.4,40.23,40.35,17900.0,33.8785,34.0132,33.8701,33.9711,17900.0
2009-04-28 10:05:00,40.36,40.42,40.36,40.42,7600.0,33.9796,34.0301,33.9796,34.0301,7600.0
2009-04-28 10:10:00,40.39,40.39,40.33,40.36,6900.0,34.0048,34.0048,33.9543,33.9796,6900.0
2009-04-28 10:15:00,40.36,40.46,40.34,40.43,4100.0,33.9796,34.0638,33.9627,34.0385,4100.0
2009-04-28 10:20:00,40.45,40.48,40.42,40.45,7600.0,34.0553,34.0806,34.0301,34.0553,7600.0
2009-04-28 10:25:00,40.45,40.48,40.45,40.47,3000.0,34.0553,34.0806,34.0553,34.0722,3000.0
2009-04-28 10:30:00,40.49,40.49,40.43,40.43,6100.0,34.089,34.089,34.0385,34.0385,6100.0
2009-04-28 10:35:00,40.45,40.5,40.45,40.5,3200.0,34.0553,34.0974,34.0553,34.0974,3200.0
2009-04-28 10:40:00,40.52,40.57,40.5,40.55,4900.0,34.1143,34.1564,34.0974,34.1395,4900.0
2009-04-28 10:45:00,40.56,40.59,40.51,40.51,7500.0,34.1479,34.1732,34.1058,34.1058,7500.0
2009-04-28 10:50:00,40.53,40.53,40.47,40.47,600.0,34.1227,34.1227,34.0722,34.0722,600.0
2009-04-28 10:55:00,40.46,40.48,40.44,40.47,7300.0,34.0638,34.0806,34.0469,34.0722,7300.0
2009-04-28 11:00:00,40.5,40.52,40.47,40.52,2100.0,34.0974,34.1143,34.0722,34.1143,2100.0
2009-04-28 11:05:00,40.43,40.46,40.43,40.46,1600.0,34.0385,34.0638,34.0385,34.0638,1600.0
2009-04-28 11:10:00,40.46,40.49,40.41,40.41,5100.0,34.0638,34.089,34.0217,34.0217,5100.0
2009-04-28 11:15:00,40.42,40.42,40.39,40.4,4100.0,34.0301,34.0301,34.0048,34.0132,4100.0
2009-04-28 11:20:00,40.41,40.42,40.38,40.39,3100.0,34.0217,34.0301,33.9964,34.0048,3100.0
2009-04-28 11:25:00,40.39,40.44,40.38,40.38,4400.0,34.0048,34.0469,33.9964,33.9964,4400.0
2009-04-28 11:30:00,40.39,40.43,40.34,40.43,5300.0,34.0048,34.0385,33.9627,34.0385,5300.0
2009-04-28 11:35:00,40.43,40.43,40.39,40.4,4900.0,34.0385,34.0385,34.0048,34.0132,4900.0
2009-04-28 11:40:00,40.42,40.44,40.42,40.43,1500.0,34.0301,34.0469,34.0301,34.0385,1500.0
2009-04-28 11:45:00,40.43,40.43,40.3,40.3,10100.0,34.0385,34.0385,33.929,33.929,10100.0
2009-04-28 11:50:00,40.29,40.3,40.29,40.3,1600.0,33.9206,33.929,33.9206,33.929,1600.0
2009-04-28 11:55:00,40.3,40.36,40.29,40.34,9800.0,33.929,33.9796,33.9206,33.9627,9800.0
2009-04-28 12:00:00,40.36,40.46,40.36,40.46,6200.0,33.9796,34.0638,33.9796,34.0638,6200.0
2009-04-28 12:05:00,40.46,40.46,40.4,40.42,3700.0,34.0638,34.0638,34.0132,34.0301,3700.0
2009-04-28 12:10:00,40.42,40.45,40.42,40.43,5300.0,34.0301,34.0553,34.0301,34.0385,5300.0
2009-04-28 12:15:00,40.44,40.46,40.43,40.46,2100.0,34.0469,34.0638,34.0385,34.0638,2100.0
2009-04-28 12:20:00,40.46,40.55,40.46,40.55,2800.0,34.0638,34.1395,34.0638,34.1395,2800.0
2009-04-28 12:25:00,40.55,40.55,40.51,40.52,2500.0,34.1395,34.1395,34.1058,34.1143,2500.0
2009-04-28 12:30:00,40.52,40.55,40.52,40.54,2300.0,34.1143,34.1395,34.1143,34.1311,2300.0
2009-04-28 12:35:00,40.55,40.55,40.46,40.46,1400.0,34.1395,34.1395,34.0638,34.0638,1400.0
2009-04-28 12:40:00,40.47,40.47,40.46,40.47,1700.0,34.0722,34.0722,34.0638,34.0722,1700.0
2009-04-28 12:45:00,40.51,40.52,40.5,40.51,1300.0,34.1058,34.1143,34.0974,34.1058,1300.0
2009-04-28 12:50:00,40.52,40.52,40.49,40.49,1300.0,34.1143,34.1143,34.089,34.089,1300.0
2009-04-28 12:55:00,40.48,40.51,40.47,40.5,1500.0,34.0806,34.1058,34.0722,34.0974,1500.0
2009-04-28 13:00:00,40.51,40.56,40.51,40.56,3600.0,34.1058,34.1479,34.1058,34.1479,3600.0
2009-04-28 13:05:00,40.55,40.55,40.39,40.42,5200.0,34.1395,34.1395,34.0048,34.0301,5200.0
2009-04-28 13:10:00,40.42,40.44,40.41,40.42,2500.0,34.0301,34.0469,34.0217,34.0301,2500.0
2009-04-28 13:15:00,40.42,40.45,40.42,40.42,2400.0,34.0301,34.0553,34.0301,34.0301,2400.0
2009-04-28 13:20:00,40.42,40.44,40.35,40.37,4200.0,34.0301,34.0469,33.9711,33.988,4200.0
2009-04-28 13:25:00,40.36,40.41,40.34,40.39,2400.0,33.9796,34.0217,33.9627,34.0048,2400.0
2009-04-28 13:30:00,40.38,40.48,40.37,40.47,18000.0,33.9964,34.0806,33.988,34.0722,18000.0
2009-04-28 13:35:00,40.45,40.48,40.43,40.46,2200.0,34.0553,34.0806,34.0385,34.0638,2200.0
2009-04-28 13:40:00,40.45,40.52,40.4,40.42,9100.0,34.0553,34.1143,34.0132,34.0301,9100.0
2009-04-28 13:45:00,40.44,40.46,40.43,40.43,1000.0,34.0469,34.0638,34.0385,34.0385,1000.0
2009-04-28 13:50:00,40.43,40.44,40.35,40.39,9000.0,34.0385,34.0469,33.9711,34.0048,9000.0
2009-04-28 13:55:00,40.39,40.39,40.35,40.36,2500.0,34.0048,34.0048,33.9711,33.9796,2500.0
2009-04-28 14:00:00,40.38,40.46,40.36,40.42,6800.0,33.9964,34.0638,33.9796,34.0301,6800.0
2009-04-28 14:05:00,40.43,40.46,40.39,40.42,15900.0,34.0385,34.0638,34.0048,34.0301,15900.0
2009-04-28 14:10:00,40.43,40.47,40.43,40.43,10100.0,34.0385,34.0722,34.0385,34.0385,10100.0
2009-04-28 14:15:00,40.43,40.45,40.37,40.39,4100.0,34.0385,34.0553,33.988,34.0048,4100.0
2009-04-28 14:20:00,40.43,40.58,40.43,40.57,8900.0,34.0385,34.1648,34.0385,34.1564,8900.0
2009-04-28 14:25:00,40.56,40.56,40.52,40.52,2100.0,34.1479,34.1479,34.1143,34.1143,2100.0
2009-04-28 14:30:00,40.56,40.62,40.56,40.61,2900.0,34.1479,34.1985,34.1479,34.19,2900.0
2009-04-28 14:35:00,40.6,40.63,40.59,40.63,2900.0,34.1816,34.2069,34.1732,34.2069,2900.0
2009-04-28 14:40:00,40.63,40.63,40.6,40.62,2700.0,34.2069,34.2069,34.1816,34.1985,2700.0
2009-04-28 14:45:00,40.61,40.61,40.52,40.52,3600.0,34.19,34.19,34.1143,34.1143,3600.0
2009-04-28 14:50:00,40.53,40.57,40.53,40.56,4300.0,34.1227,34.1564,34.1227,34.1479,4300.0
2009-04-28 14:55:00,40.55,40.57,40.53,40.53,2800.0,34.1395,34.1564,34.1227,34.1227,2800.0
2009-04-28 15:00:00,40.54,40.58,40.53,40.53,7800.0,34.1311,34.1648,34.1227,34.1227,7800.0
2009-04-28 15:05:00,40.54,40.55,40.46,40.54,17200.0,34.1311,34.1395,34.0638,34.1311,17200.0
2009-04-28 15:10:00,40.53,40.58,40.47,40.47,11900.0,34.1227,34.1648,34.0722,34.0722,11900.0
2009-04-28 15:15:00,40.44,40.5,40.41,40.43,12200.0,34.0469,34.0974,34.0217,34.0385,12200.0
2009-04-28 15:20:00,40.38,40.45,40.38,40.41,13600.0,33.9964,34.0553,33.9964,34.0217,13600.0
2009-04-28 15:25:00,40.4,40.46,40.36,40.37,8700.0,34.0132,34.0638,33.9796,33.988,8700.0
2009-04-28 15:30:00,40.34,40.34,40.28,40.3,7500.0,33.9627,33.9627,33.9122,33.929,7500.0
2009-04-28 15:35:00,40.31,40.39,40.3,40.35,7700.0,33.9375,34.0048,33.929,33.9711,7700.0
2009-04-28 15:40:00,40.33,40.33,40.24,40.28,10800.0,33.9543,33.9543,33.8785,33.9122,10800.0
2009-04-28 15:45:00,40.27,40.35,40.27,40.34,13000.0,33.9038,33.9711,33.9038,33.9627,13000.0
2009-04-28 15:50:00,40.34,40.35,40.27,40.35,10000.0,33.9627,33.9711,33.9038,33.9711,10000.0
2009-04-28 15:55:00,40.34,40.37,40.21,40.21,17600.0,33.9627,33.988,33.8533,33.8533,17600.0
2009-04-29 09:30:00,40.65,40.69,40.57,40.64,13700.0,34.2237,34.2574,34.1564,34.2153,13700.0
2009-04-29 09:35:00,40.59,40.68,40.56,40.68,4000.0,34.1732,34.249,34.1479,34.249,4000.0
2009-04-29 09:40:00,40.71,40.72,40.63,40.67,17000.0,34.2742,34.2826,34.2069,34.2406,17000.0
2009-04-29 09:45:00,40.7,40.74,40.7,40.7,4600.0,34.2658,34.2995,34.2658,34.2658,4600.0
2009-04-29 09:50:00,40.74,40.78,40.72,40.78,1900.0,34.2995,34.3332,34.2826,34.3332,1900.0
2009-04-29 09:55:00,40.78,40.81,40.77,40.8,700.0,34.3332,34.3584,34.3247,34.35,700.0
2009-04-29 10:00:00,40.82,40.84,40.75,40.75,16600.0,34.3668,34.3837,34.3079,34.3079,16600.0
2009-04-29 10:05:00,40.73,40.78,40.71,40.78,10100.0,34.2911,34.3332,34.2742,34.3332,10100.0
2009-04-29 10:10:00,40.76,40.77,40.72,40.74,7900.0,34.3163,34.3247,34.2826,34.2995,7900.0
2009-04-29 10:15:00,40.76,40.85,40.75,40.85,19700.0,34.3163,34.3921,34.3079,34.3921,19700.0
2009-04-29 10:20:00,40.85,40.9,40.83,40.88,12400.0,34.3921,34.4342,34.3753,34.4174,12400.0
2009-04-29 10:25:00,40.88,40.93,40.88,40.91,10500.0,34.4174,34.4595,34.4174,34.4426,10500.0
2009-04-29 10:30:00,40.91,40.96,40.9,40.91,11600.0,34.4426,34.4847,34.4342,34.4426,11600.0
2009-04-29 10:35:00,40.91,40.94,40.91,40.94,2600.0,34.4426,34.4679,34.4426,34.4679,2600.0
2009-04-29 10:40:00,40.97,41.08,40.97,41.04,18200.0,34.4931,34.5857,34.4931,34.5521,18200.0
2009-04-29 10:45:00,41.05,41.05,41.01,41.02,4900.0,34.5605,34.5605,34.5268,34.5352,4900.0
2009-04-29 10:50:00,41.01,41.03,40.99,40.99,1100.0,34.5268,34.5436,34.51,34.51,1100.0
2009-04-29 10:55:00,41.01,41.04,40.99,41.04,3000.0,34.5268,34.5521,34.51,34.5521,3000.0
2009-04-29 11:00:00,41.04,41.05,40.98,40.98,1500.0,34.5521,34.5605,34.5015,34.5015,1500.0
2009-04-29 11:05:00,40.99,41.0,40.97,41.0,1900.0,34.51,34.5184,34.4931,34.5184,1900.0
2009-04-29 11:10:00,41.0,41.03,40.98,41.01,5100.0,34.5184,34.5436,34.5015,34.5268,5100.0
2009-04-29 11:15:00,41.01,41.05,41.01,41.04,18700.0,34.5268,34.5605,34.5268,34.5521,18700.0
2009-04-29 11:20:00,41.05,41.14,41.04,41.14,6500.0,34.5605,34.6363,34.5521,34.6363,6500.0
2009-04-29 11:25:00,41.15,41.15,41.13,41.13,1500.0,34.6447,34.6447,34.6278,34.6278,1500.0
2009-04-29 11:30:00,41.15,41.15,41.11,41.12,7000.0,34.6447,34.6447,34.611,34.6194,7000.0
2009-04-29 11:35:00,41.09,41.14,41.08,41.12,6300.0,34.5942,34.6363,34.5857,34.6194,6300.0
2009-04-29 11:40:00,41.13,41.14,41.08,41.08,3000.0,34.6278,34.6363,34.5857,34.5857,3000.0
2009-04-29 11:45:00,41.1,41.1,41.09,41.1,1100.0,34.6026,34.6026,34.5942,34.6026,1100.0
2009-04-29 11:50:00,41.11,41.12,41.1,41.1,1900.0,34.611,34.6194,34.6026,34.6026,1900.0
2009-04-29 11:55:00,41.11,41.11,41.05,41.05,6300.0,34.611,34.611,34.5605,34.5605,6300.0
2009-04-29 12:00:00,41.06,41.1,41.06,41.09,800.0,34.5689,34.6026,34.5689,34.5942,800.0
2009-04-29 12:05:00,41.09,41.09,41.06,41.06,2400.0,34.5942,34.5942,34.5689,34.5689,2400.0
2009-04-29 12:10:00,41.03,41.04,41.01,41.04,1600.0,34.5436,34.5521,34.5268,34.5521,1600.0
2009-04-29 12:15:00,41.05,41.1,41.04,41.05,2500.0,34.5605,34.6026,34.5521,34.5605,2500.0
2009-04-29 12:20:00,41.04,41.04,41.0,41.03,3100.0,34.5521,34.5521,34.5184,34.5436,3100.0
2009-04-29 12:25:00,41.05,41.05,41.01,41.04,4400.0,34.5605,34.5605,34.5268,34.5521,4400.0
2009-04-29 12:30:00,41.04,41.05,41.04,41.05,1000.0,34.5521,34.5605,34.5521,34.5605,1000.0
2009-04-29 12:35:00,41.03,41.03,41.01,41.01,1100.0,34.5436,34.5436,34.5268,34.5268,1100.0
2009-04-29 12:40:00,41.01,41.05,41.01,41.04,4000.0,34.5268,34.5605,34.5268,34.5521,4000.0
2009-04-29 12:45:00,41.03,41.03,41.01,41.03,1100.0,34.5436,34.5436,34.5268,34.5436,1100.0
2009-04-29 12:50:00,41.01,41.02,41.01,41.02,1100.0,34.5268,34.5352,34.5268,34.5352,1100.0
2009-04-29 12:55:00,41.04,41.05,41.04,41.05,500.0,34.5521,34.5605,34.5521,34.5605,500.0
2009-04-29 13:00:00,41.05,41.07,41.05,41.06,800.0,34.5605,34.5773,34.5605,34.5689,800.0
2009-04-29 13:05:00,41.08,41.09,41.06,41.06,4000.0,34.5857,34.5942,34.5689,34.5689,4000.0
2009-04-29 13:10:00,41.07,41.09,41.07,41.09,1700.0,34.5773,34.5942,34.5773,34.5942,1700.0
2009-04-29 13:15:00,41.09,41.13,41.09,41.11,2100.0,34.5942,34.6278,34.5942,34.611,2100.0
2009-04-29 13:20:00,41.11,41.21,41.11,41.19,3200.0,34.611,34.6952,34.611,34.6783,3200.0
2009-04-29 13:25:00,41.19,41.26,41.19,41.26,1000.0,34.6783,34.7373,34.6783,34.7373,1000.0
2009-04-29 13:30:00,41.26,41.26,41.23,41.26,5100.0,34.7373,34.7373,34.712,34.7373,5100.0
2009-04-29 13:35:00,41.25,41.25,41.21,41.21,2400.0,34.7289,34.7289,34.6952,34.6952,2400.0
2009-04-29 13:40:00,41.21,41.24,41.21,41.22,1600.0,34.6952,34.7204,34.6952,34.7036,1600.0
2009-04-29 13:45:00,41.22,41.24,41.22,41.22,1900.0,34.7036,34.7204,34.7036,34.7036,1900.0
2009-04-29 13:50:00,41.23,41.23,41.21,41.21,500.0,34.712,34.712,34.6952,34.6952,500.0
2009-04-29 13:55:00,41.23,41.23,41.21,41.21,6200.0,34.712,34.712,34.6952,34.6952,6200.0
2009-04-29 14:00:00,41.2,41.21,41.17,41.2,3200.0,34.6868,34.6952,34.6615,34.6868,3200.0
2009-04-29 14:05:00,41.2,41.25,41.18,41.22,3500.0,34.6868,34.7289,34.6699,34.7036,3500.0
2009-04-29 14:10:00,41.24,41.26,41.23,41.26,700.0,34.7204,34.7373,34.712,34.7373,700.0
2009-04-29 14:15:00,41.21,41.34,41.08,41.18,51400.0,34.6952,34.8046,34.5857,34.6699,51400.0
2009-04-29 14:20:00,41.14,41.22,41.1,41.1,5300.0,34.6363,34.7036,34.6026,34.6026,5300.0
2009-04-29 14:25:00,41.13,41.3,41.13,41.28,21600.0,34.6278,34.771,34.6278,34.7541,21600.0
2009-04-29 14:30:00,41.3,41.51,41.25,41.51,12900.0,34.771,34.9478,34.7289,34.9478,12900.0
2009-04-29 14:35:00,41.51,41.52,41.42,41.42,19400.0,34.9478,34.9562,34.872,34.872,19400.0
2009-04-29 14:40:00,41.45,41.47,41.33,41.34,7900.0,34.8972,34.9141,34.7962,34.8046,7900.0
2009-04-29 14:45:00,41.33,41.37,41.24,41.24,4400.0,34.7962,34.8299,34.7204,34.7204,4400.0
2009-04-29 14:50:00,41.22,41.28,41.2,41.2,4100.0,34.7036,34.7541,34.6868,34.6868,4100.0
2009-04-29 14:55:00,41.19,41.27,41.19,41.27,3500.0,34.6783,34.7457,34.6783,34.7457,3500.0
2009-04-29 15:00:00,41.24,41.31,41.21,41.3,4400.0,34.7204,34.7794,34.6952,34.771,4400.0
2009-04-29 15:05:00,41.27,41.34,41.22,41.25,7900.0,34.7457,34.8046,34.7036,34.7289,7900.0
2009-04-29 15:10:00,41.27,41.31,41.22,41.28,6100.0,34.7457,34.7794,34.7036,34.7541,6100.0
2009-04-29 15:15:00,41.28,41.29,41.14,41.18,23400.0,34.7541,34.7625,34.6363,34.6699,23400.0
2009-04-29 15:20:00,41.19,41.23,41.06,41.08,108800.0,34.6783,34.712,34.5689,34.5857,108800.0
2009-04-29 15:25:00,41.09,41.1,41.01,41.06,8100.0,34.5942,34.6026,34.5268,34.5689,8100.0
2009-04-29 15:30:00,41.05,41.1,40.95,41.06,11300.0,34.5605,34.6026,34.4763,34.5689,11300.0
2009-04-29 15:35:00,41.06,41.1,41.03,41.07,18500.0,34.5689,34.6026,34.5436,34.5773,18500.0
2009-04-29 15:40:00,41.14,41.14,41.05,41.05,10200.0,34.6363,34.6363,34.5605,34.5605,10200.0
2009-04-29 15:45:00,41.05,41.05,40.84,40.91,13900.0,34.5605,34.5605,34.3837,34.4426,13900.0
2009-04-29 15:50:00,40.93,40.99,40.89,40.9,40900.0,34.4595,34.51,34.4258,34.4342,40900.0
2009-04-29 15:55:00,40.91,41.07,40.89,41.04,16100.0,34.4426,34.5773,34.4258,34.5521,16100.0
2009-04-30 09:30:00,41.57,41.57,41.46,41.46,21200.0,34.9983,34.9983,34.9057,34.9057,21200.0
2009-04-30 09:35:00,41.45,41.57,41.45,41.57,18200.0,34.8972,34.9983,34.8972,34.9983,18200.0
2009-04-30 09:40:00,41.57,41.76,41.57,41.74,22200.0,34.9983,35.1582,34.9983,35.1414,22200.0
2009-04-30 09:45:00,41.73,41.73,41.55,41.57,8700.0,35.133,35.133,34.9814,34.9983,8700.0
2009-04-30 09:50:00,41.56,41.65,41.56,41.61,11300.0,34.9899,35.0656,34.9899,35.032,11300.0
2009-04-30 09:55:00,41.63,41.67,41.57,41.62,4800.0,35.0488,35.0825,34.9983,35.0404,4800.0
2009-04-30 10:00:00,41.61,41.69,41.61,41.68,3900.0,35.032,35.0993,35.032,35.0909,3900.0
2009-04-30 10:05:00,41.7,41.82,41.7,41.78,4800.0,35.1077,35.2088,35.1077,35.1751,4800.0
2009-04-30 10:10:00,41.79,41.82,41.78,41.78,1900.0,35.1835,35.2088,35.1751,35.1751,1900.0
2009-04-30 10:15:00,41.8,41.81,41.76,41.76,4800.0,35.1919,35.2003,35.1582,35.1582,4800.0
2009-04-30 10:20:00,41.75,41.75,41.69,41.73,5700.0,35.1498,35.1498,35.0993,35.133,5700.0
2009-04-30 10:25:00,41.74,41.79,41.74,41.77,19700.0,35.1414,35.1835,35.1414,35.1667,19700.0
2009-04-30 10:30:00,41.79,41.79,41.72,41.72,4100.0,35.1835,35.1835,35.1246,35.1246,4100.0
2009-04-30 10:35:00,41.72,41.78,41.72,41.75,6500.0,35.1246,35.1751,35.1246,35.1498,6500.0
2009-04-30 10:40:00,41.76,41.76,41.69,41.71,4500.0,35.1582,35.1582,35.0993,35.1161,4500.0
2009-04-30 10:45:00,41.69,41.71,41.67,41.71,1600.0,35.0993,35.1161,35.0825,35.1161,1600.0
2009-04-30 10:50:00,41.71,41.76,41.68,41.76,6900.0,35.1161,35.1582,35.0909,35.1582,6900.0
2009-04-30 10:55:00,41.77,41.82,41.77,41.79,4800.0,35.1667,35.2088,35.1667,35.1835,4800.0
2009-04-30 11:00:00,41.81,41.83,41.8,41.83,1500.0,35.2003,35.2172,35.1919,35.2172,1500.0
2009-04-30 11:05:00,41.83,41.83,41.78,41.81,7100.0,35.2172,35.2172,35.1751,35.2003,7100.0
2009-04-30 11:10:00,41.82,41.86,41.81,41.86,5400.0,35.2088,35.2424,35.2003,35.2424,5400.0
2009-04-30 11:15:00,41.86,41.89,41.84,41.85,4900.0,35.2424,35.2677,35.2256,35.234,4900.0
2009-04-30 11:20:00,41.84,41.84,41.82,41.83,4000.0,35.2256,35.2256,35.2088,35.2172,4000.0
2009-04-30 11:25:00,41.79,41.82,41.79,41.81,3300.0,35.1835,35.2088,35.1835,35.2003,3300.0
2009-04-30 11:30:00,41.8,41.84,41.76,41.77,9300.0,35.1919,35.2256,35.1582,35.1667,9300.0
2009-04-30 11:35:00,41.77,41.77,41.73,41.73,6500.0,35.1667,35.1667,35.133,35.133,6500.0
2009-04-30 11:40:00,41.69,41.74,41.69,41.74,6100.0,35.0993,35.1414,35.0993,35.1414,6100.0
2009-04-30 11:45:00,41.73,41.74,41.71,41.73,3100.0,35.133,35.1414,35.1161,35.133,3100.0
2009-04-30 11:50:00,41.73,41.75,41.6,41.61,3200.0,35.133,35.1498,35.0235,35.032,3200.0
2009-04-30 11:55:00,41.59,41.62,41.57,41.57,2400.0,35.0151,35.0404,34.9983,34.9983,2400.0
2009-04-30 12:00:00,41.58,41.61,41.55,41.55,4200.0,35.0067,35.032,34.9814,34.9814,4200.0
2009-04-30 12:05:00,41.51,41.54,41.49,41.52,3500.0,34.9478,34.973,34.9309,34.9562,3500.0
2009-04-30 12:10:00,41.51,41.56,41.51,41.55,2000.0,34.9478,34.9899,34.9478,34.9814,2000.0
2009-04-30 12:15:00,41.51,41.55,41.51,41.53,2200.0,34.9478,34.9814,34.9478,34.9646,2200.0
2009-04-30 12:20:00,41.58,41.59,41.51,41.52,2700.0,35.0067,35.0151,34.9478,34.9562,2700.0
2009-04-30 12:25:00,41.51,41.56,41.51,41.56,4800.0,34.9478,34.9899,34.9478,34.9899,4800.0
2009-04-30 12:30:00,41.56,41.56,41.29,41.33,7600.0,34.9899,34.9899,34.7625,34.7962,7600.0
2009-04-30 12:35:00,41.35,41.37,41.34,41.36,3900.0,34.8131,34.8299,34.8046,34.8215,3900.0
2009-04-30 12:40:00,41.34,41.34,41.25,41.27,5700.0,34.8046,34.8046,34.7289,34.7457,5700.0
2009-04-30 12:45:00,41.27,41.27,41.17,41.17,3400.0,34.7457,34.7457,34.6615,34.6615,3400.0
2009-04-30 12:50:00,41.17,41.24,41.15,41.24,11000.0,34.6615,34.7204,34.6447,34.7204,11000.0
2009-04-30 12:55:00,41.2,41.2,41.2,41.2,800.0,34.6868,34.6868,34.6868,34.6868,800.0
2009-04-30 13:00:00,41.17,41.27,41.16,41.27,1900.0,34.6615,34.7457,34.6531,34.7457,1900.0
2009-04-30 13:05:00,41.28,41.28,41.24,41.26,5300.0,34.7541,34.7541,34.7204,34.7373,5300.0
2009-04-30 13:10:00,41.25,41.26,41.21,41.25,13300.0,34.7289,34.7373,34.6952,34.7289,13300.0
2009-04-30 13:15:00,41.23,41.24,41.14,41.14,8300.0,34.712,34.7204,34.6363,34.6363,8300.0
2009-04-30 13:20:00,41.1,41.1,40.97,41.0,6100.0,34.6026,34.6026,34.4931,34.5184,6100.0
2009-04-30 13:25:00,40.97,41.03,40.97,41.02,1500.0,34.4931,34.5436,34.4931,34.5352,1500.0
2009-04-30 13:30:00,40.99,41.09,40.99,41.09,2100.0,34.51,34.5942,34.51,34.5942,2100.0
2009-04-30 13:35:00,41.08,41.08,41.05,41.06,1300.0,34.5857,34.5857,34.5605,34.5689,1300.0
2009-04-30 13:40:00,41.05,41.11,41.03,41.1,6800.0,34.5605,34.611,34.5436,34.6026,6800.0
2009-04-30 13:45:00,41.09,41.12,41.05,41.12,4800.0,34.5942,34.6194,34.5605,34.6194,4800.0
2009-04-30 13:50:00,41.12,41.12,41.07,41.12,6200.0,34.6194,34.6194,34.5773,34.6194,6200.0
2009-04-30 13:55:00,41.15,41.19,41.15,41.18,3800.0,34.6447,34.6783,34.6447,34.6699,3800.0
2009-04-30 14:00:00,41.16,41.2,41.14,41.19,4500.0,34.6531,34.6868,34.6363,34.6783,4500.0
2009-04-30 14:05:00,41.19,41.2,41.15,41.17,1800.0,34.6783,34.6868,34.6447,34.6615,1800.0
2009-04-30 14:10:00,41.18,41.18,41.09,41.14,1900.0,34.6699,34.6699,34.5942,34.6363,1900.0
2009-04-30 14:15:00,41.12,41.26,41.1,41.26,9300.0,34.6194,34.7373,34.6026,34.7373,9300.0
2009-04-30 14:20:00,41.29,41.32,41.26,41.29,14200.0,34.7625,34.7878,34.7373,34.7625,14200.0
2009-04-30 14:25:00,41.27,41.3,41.26,41.28,5200.0,34.7457,34.771,34.7373,34.7541,5200.0
2009-04-30 14:30:00,41.29,41.3,41.2,41.21,2500.0,34.7625,34.771,34.6868,34.6952,2500.0
2009-04-30 14:35:00,41.22,41.26,41.2,41.26,5700.0,34.7036,34.7373,34.6868,34.7373,5700.0
2009-04-30 14:40:00,41.27,41.27,41.12,41.15,4800.0,34.7457,34.7457,34.6194,34.6447,4800.0
2009-04-30 14:45:00,41.13,41.18,41.12,41.18,6700.0,34.6278,34.6699,34.6194,34.6699,6700.0
2009-04-30 14:50:00,41.21,41.26,41.15,41.26,9400.0,34.6952,34.7373,34.6447,34.7373,9400.0
2009-04-30 14:55:00,41.26,41.27,41.2,41.21,8200.0,34.7373,34.7457,34.6868,34.6952,8200.0
2009-04-30 15:00:00,41.26,41.26,41.06,41.1,13200.0,34.7373,34.7373,34.5689,34.6026,13200.0
2009-04-30 15:05:00,41.1,41.1,40.95,40.97,13000.0,34.6026,34.6026,34.4763,34.4931,13000.0
2009-04-30 15:10:00,40.97,41.07,40.96,40.97,9700.0,34.4931,34.5773,34.4847,34.4931,9700.0
2009-04-30 15:15:00,40.98,41.03,40.84,40.93,21800.0,34.5015,34.5436,34.3837,34.4595,21800.0
2009-04-30 15:20:00,40.92,40.97,40.92,40.94,16100.0,34.451,34.4931,34.451,34.4679,16100.0
2009-04-30 15:25:00,40.95,41.01,40.95,41.0,4200.0,34.4763,34.5268,34.4763,34.5184,4200.0
2009-04-30 15:30:00,40.99,41.15,40.99,41.13,3000.0,34.51,34.6447,34.51,34.6278,3000.0
2009-04-30 15:35:00,41.17,41.17,41.11,41.16,5300.0,34.6615,34.6615,34.611,34.6531,5300.0
2009-04-30 15:40:00,41.14,41.16,41.08,41.16,10000.0,34.6363,34.6531,34.5857,34.6531,10000.0
2009-04-30 15:45:00,41.16,41.25,41.16,41.21,4900.0,34.6531,34.7289,34.6531,34.6952,4900.0
2009-04-30 15:50:00,41.22,41.25,41.12,41.13,8500.0,34.7036,34.7289,34.6194,34.6278,8500.0
2009-04-30 15:55:00,41.13,41.15,41.04,41.08,14900.0,34.6278,34.6447,34.5521,34.5857,14900.0
2009-05-01 09:30:00,41.18,41.18,40.99,40.99,23200.0,34.6699,34.6699,34.51,34.51,23200.0
2009-05-01 09:35:00,40.99,41.04,40.9,40.9,13100.0,34.51,34.5521,34.4342,34.4342,13100.0
2009-05-01 09:40:00,40.86,40.9,40.83,40.85,11100.0,34.4005,34.4342,34.3753,34.3921,11100.0
2009-05-01 09:45:00,40.87,40.87,40.81,40.82,52900.0,34.4089,34.4089,34.3584,34.3668,52900.0
2009-05-01 09:50:00,40.8,40.9,40.8,40.9,22900.0,34.35,34.4342,34.35,34.4342,22900.0
2009-05-01 09:55:00,40.92,40.97,40.9,40.94,5500.0,34.451,34.4931,34.4342,34.4679,5500.0
2009-05-01 10:00:00,40.96,41.04,40.87,41.0,11800.0,34.4847,34.5521,34.4089,34.5184,11800.0
2009-05-01 10:05:00,41.01,41.01,40.92,40.92,12400.0,34.5268,34.5268,34.451,34.451,12400.0
2009-05-01 10:10:00,40.87,40.88,40.82,40.87,7500.0,34.4089,34.4174,34.3668,34.4089,7500.0
2009-05-01 10:15:00,40.86,40.87,40.73,40.73,5200.0,34.4005,34.4089,34.2911,34.2911,5200.0
2009-05-01 10:20:00,40.74,40.74,40.69,40.73,6500.0,34.2995,34.2995,34.2574,34.2911,6500.0
2009-05-01 10:25:00,40.73,40.77,40.73,40.77,3600.0,34.2911,34.3247,34.2911,34.3247,3600.0
2009-05-01 10:30:00,40.79,40.79,40.73,40.77,7600.0,34.3416,34.3416,34.2911,34.3247,7600.0
2009-05-01 10:35:00,40.78,40.84,40.77,40.82,5100.0,34.3332,34.3837,34.3247,34.3668,5100.0
2009-05-01 10:40:00,40.84,40.84,40.8,40.84,8700.0,34.3837,34.3837,34.35,34.3837,8700.0
2009-05-01 10:45:00,40.84,40.9,40.84,40.9,2700.0,34.3837,34.4342,34.3837,34.4342,2700.0
2009-05-01 10:50:00,40.87,40.96,40.87,40.96,21700.0,34.4089,34.4847,34.4089,34.4847,21700.0
2009-05-01 10:55:00,40.94,40.95,40.91,40.92,1600.0,34.4679,34.4763,34.4426,34.451,1600.0
2009-05-01 11:00:00,40.9,40.95,40.9,40.95,5500.0,34.4342,34.4763,34.4342,34.4763,5500.0
2009-05-01 11:05:00,40.95,41.02,40.95,41.0,10300.0,34.4763,34.5352,34.4763,34.5184,10300.0
2009-05-01 11:10:00,41.0,41.13,41.0,41.13,9100.0,34.5184,34.6278,34.5184,34.6278,9100.0
2009-05-01 11:15:00,41.14,41.14,41.12,41.13,2200.0,34.6363,34.6363,34.6194,34.6278,2200.0
2009-05-01 11:20:00,41.14,41.17,41.13,41.17,5400.0,34.6363,34.6615,34.6278,34.6615,5400.0
2009-05-01 11:25:00,41.18,41.18,41.1,41.12,7100.0,34.6699,34.6699,34.6026,34.6194,7100.0
2009-05-01 11:30:00,41.11,41.12,41.09,41.11,5000.0,34.611,34.6194,34.5942,34.611,5000.0
2009-05-01 11:35:00,41.1,41.1,41.07,41.08,3200.0,34.6026,34.6026,34.5773,34.5857,3200.0
2009-05-01 11:40:00,41.12,41.15,41.12,41.15,1600.0,34.6194,34.6447,34.6194,34.6447,1600.0
2009-05-01 11:45:00,41.14,41.14,41.11,41.11,3900.0,34.6363,34.6363,34.611,34.611,3900.0
2009-05-01 11:50:00,41.11,41.12,41.08,41.08,2100.0,34.611,34.6194,34.5857,34.5857,2100.0
2009-05-01 11:55:00,41.06,41.06,41.02,41.02,4100.0,34.5689,34.5689,34.5352,34.5352,4100.0
2009-05-01 12:00:00,41.02,41.05,41.0,41.01,3700.0,34.5352,34.5605,34.5184,34.5268,3700.0
2009-05-01 12:05:00,41.03,41.04,41.02,41.04,1400.0,34.5436,34.5521,34.5352,34.5521,1400.0
2009-05-01 12:10:00,41.03,41.11,41.01,41.1,9300.0,34.5436,34.611,34.5268,34.6026,9300.0
2009-05-01 12:15:00,41.13,41.15,41.13,41.14,1600.0,34.6278,34.6447,34.6278,34.6363,1600.0
2009-05-01 12:20:00,41.12,41.13,41.12,41.13,5300.0,34.6194,34.6278,34.6194,34.6278,5300.0
2009-05-01 12:25:00,41.13,41.13,41.11,41.11,1300.0,34.6278,34.6278,34.611,34.611,1300.0
2009-05-01 12:30:00,41.03,41.08,41.02,41.07,2700.0,34.5436,34.5857,34.5352,34.5773,2700.0
2009-05-01 12:35:00,41.07,41.18,41.06,41.18,5000.0,34.5773,34.6699,34.5689,34.6699,5000.0
2009-05-01 12:40:00,41.18,41.19,41.13,41.14,2000.0,34.6699,34.6783,34.6278,34.6363,2000.0
2009-05-01 12:45:00,41.09,41.11,41.08,41.11,3300.0,34.5942,34.611,34.5857,34.611,3300.0
2009-05-01 12:50:00,41.13,41.15,41.09,41.1,4200.0,34.6278,34.6447,34.5942,34.6026,4200.0
2009-05-01 12:55:00,41.11,41.19,41.11,41.15,5300.0,34.611,34.6783,34.611,34.6447,5300.0
2009-05-01 13:00:00,41.15,41.17,41.15,41.17,400.0,34.6447,34.6615,34.6447,34.6615,400.0
2009-05-01 13:05:00,41.16,41.17,41.16,41.17,900.0,34.6531,34.6615,34.6531,34.6615,900.0
2009-05-01 13:10:00,41.17,41.21,41.16,41.21,2000.0,34.6615,34.6952,34.6531,34.6952,2000.0
2009-05-01 13:15:00,41.22,41.26,41.21,41.24,5400.0,34.7036,34.7373,34.6952,34.7204,5400.0
2009-05-01 13:20:00,41.24,41.25,41.23,41.24,4400.0,34.7204,34.7289,34.712,34.7204,4400.0
2009-05-01 13:25:00,41.23,41.25,41.23,41.25,12000.0,34.712,34.7289,34.712,34.7289,12000.0
2009-05-01 13:30:00,41.29,41.3,41.28,41.28,1500.0,34.7625,34.771,34.7541,34.7541,1500.0
2009-05-01 13:35:00,41.29,41.36,41.26,41.35,9600.0,34.7625,34.8215,34.7373,34.8131,9600.0
2009-05-01 13:40:00,41.37,41.37,41.37,41.37,200.0,34.8299,34.8299,34.8299,34.8299,200.0
2009-05-01 13:45:00,41.36,41.37,41.3,41.31,25200.0,34.8215,34.8299,34.771,34.7794,25200.0
2009-05-01 13:50:00,41.32,41.32,41.28,41.3,3700.0,34.7878,34.7878,34.7541,34.771,3700.0
2009-05-01 13:55:00,41.29,41.29,41.28,41.28,2200.0,34.7625,34.7625,34.7541,34.7541,2200.0
2009-05-01 14:00:00,41.3,41.3,41.26,41.26,1600.0,34.771,34.771,34.7373,34.7373,1600.0
2009-05-01 14:05:00,41.28,41.35,41.28,41.32,1700.0,34.7541,34.8131,34.7541,34.7878,1700.0
2009-05-01 14:10:00,41.32,41.32,41.24,41.24,2900.0,34.7878,34.7878,34.7204,34.7204,2900.0
2009-05-01 14:15:00,41.22,41.25,41.22,41.22,2300.0,34.7036,34.7289,34.7036,34.7036,2300.0
2009-05-01 14:20:00,41.22,41.25,41.22,41.25,4000.0,34.7036,34.7289,34.7036,34.7289,4000.0
2009-05-01 14:25:00,41.25,41.28,41.24,41.24,3400.0,34.7289,34.7541,34.7204,34.7204,3400.0
2009-05-01 14:30:00,41.21,41.24,41.19,41.22,5100.0,34.6952,34.7204,34.6783,34.7036,5100.0
2009-05-01 14:35:00,41.22,41.26,41.18,41.18,29600.0,34.7036,34.7373,34.6699,34.6699,29600.0
2009-05-01 14:40:00,41.17,41.18,41.15,41.18,3100.0,34.6615,34.6699,34.6447,34.6699,3100.0
2009-05-01 14:45:00,41.17,41.21,41.17,41.19,4100.0,34.6615,34.6952,34.6615,34.6783,4100.0
2009-05-01 14:50:00,41.18,41.18,41.16,41.16,3500.0,34.6699,34.6699,34.6531,34.6531,3500.0
2009-05-01 14:55:00,41.17,41.17,41.13,41.14,1700.0,34.6615,34.6615,34.6278,34.6363,1700.0
2009-05-01 15:00:00,41.18,41.25,41.17,41.25,31600.0,34.6699,34.7289,34.6615,34.7289,31600.0
2009-05-01 15:05:00,41.26,41.26,41.15,41.15,9700.0,34.7373,34.7373,34.6447,34.6447,9700.0
2009-05-01 15:10:00,41.13,41.14,41.08,41.08,2400.0,34.6278,34.6363,34.5857,34.5857,2400.0
2009-05-01 15:15:00,41.06,41.07,41.0,41.0,29700.0,34.5689,34.5773,34.5184,34.5184,29700.0
2009-05-01 15:20:00,41.01,41.07,41.0,41.06,3100.0,34.5268,34.5773,34.5184,34.5689,3100.0
2009-05-01 15:25:00,41.03,41.06,41.01,41.01,5400.0,34.5436,34.5689,34.5268,34.5268,5400.0
2009-05-01 15:30:00,41.02,41.02,40.98,40.99,3300.0,34.5352,34.5352,34.5015,34.51,3300.0
2009-05-01 15:35:00,41.03,41.06,41.01,41.04,5600.0,34.5436,34.5689,34.5268,34.5521,5600.0
2009-05-01 15:40:00,41.04,41.13,41.04,41.12,4700.0,34.5521,34.6278,34.5521,34.6194,4700.0
2009-05-01 15:45:00,41.1,41.1,41.04,41.04,10200.0,34.6026,34.6026,34.5521,34.5521,10200.0
2009-05-01 15:50:00,41.07,41.11,41.06,41.11,3500.0,34.5773,34.611,34.5689,34.611,3500.0
2009-05-01 15:55:00,41.09,41.27,41.06,41.25,5200.0,34.5942,34.7457,34.5689,34.7289,5200.0
2009-05-04 09:30:00,41.45,41.66,41.41,41.41,28100.0,34.8972,35.074,34.8636,34.8636,28100.0
2009-05-04 09:35:00,41.47,41.53,41.46,41.47,3000.0,34.9141,34.9646,34.9057,34.9141,3000.0
2009-05-04 09:40:00,41.54,41.63,41.54,41.63,6300.0,34.973,35.0488,34.973,35.0488,6300.0
2009-05-04 09:45:00,41.63,41.63,41.59,41.61,3900.0,35.0488,35.0488,35.0151,35.032,3900.0
2009-05-04 09:50:00,41.61,41.64,41.52,41.57,1700.0,35.032,35.0572,34.9562,34.9983,1700.0
2009-05-04 09:55:00,41.61,41.71,41.58,41.7,7700.0,35.032,35.1161,35.0067,35.1077,7700.0
2009-05-04 10:00:00,41.72,41.93,41.72,41.9,16500.0,35.1246,35.3014,35.1246,35.2761,16500.0
2009-05-04 10:05:00,41.91,41.96,41.89,41.92,4000.0,35.2845,35.3266,35.2677,35.2929,4000.0
2009-05-04 10:10:00,41.88,41.99,41.87,41.96,24000.0,35.2593,35.3519,35.2508,35.3266,24000.0
2009-05-04 10:15:00,41.98,42.0,41.96,41.99,16400.0,35.3435,35.3603,35.3266,35.3519,16400.0
2009-05-04 10:20:00,42.0,42.05,41.99,42.01,22300.0,35.3603,35.4024,35.3519,35.3687,22300.0
2009-05-04 10:25:00,42.02,42.03,41.99,42.01,17700.0,35.3771,35.3856,35.3519,35.3687,17700.0
2009-05-04 10:30:00,42.01,42.01,41.97,41.99,10200.0,35.3687,35.3687,35.335,35.3519,10200.0
2009-05-04 10:35:00,41.99,41.99,41.98,41.99,4000.0,35.3519,35.3519,35.3435,35.3519,4000.0
2009-05-04 10:40:00,41.99,41.99,41.92,41.92,6200.0,35.3519,35.3519,35.2929,35.2929,6200.0
2009-05-04 10:45:00,41.93,41.98,41.93,41.98,2700.0,35.3014,35.3435,35.3014,35.3435,2700.0
2009-05-04 10:50:00,41.99,42.01,41.96,41.97,14800.0,35.3519,35.3687,35.3266,35.335,14800.0
2009-05-04 10:55:00,41.95,41.96,41.93,41.94,8000.0,35.3182,35.3266,35.3014,35.3098,8000.0
2009-05-04 11:00:00,41.95,42.06,41.95,42.06,5700.0,35.3182,35.4108,35.3182,35.4108,5700.0
2009-05-04 11:05:00,42.07,42.11,42.06,42.07,2900.0,35.4192,35.4529,35.4108,35.4192,2900.0
2009-05-04 11:10:00,42.06,42.11,42.05,42.11,10700.0,35.4108,35.4529,35.4024,35.4529,10700.0
2009-05-04 11:15:00,42.1,42.1,42.04,42.05,6800.0,35.4445,35.4445,35.394,35.4024,6800.0
2009-05-04 11:20:00,42.06,42.08,42.01,42.01,2600.0,35.4108,35.4276,35.3687,35.3687,2600.0
2009-05-04 11:25:00,42.04,42.05,42.0,42.05,2800.0,35.394,35.4024,35.3603,35.4024,2800.0
2009-05-04 11:30:00,42.05,42.08,42.04,42.07,4800.0,35.4024,35.4276,35.394,35.4192,4800.0
2009-05-04 11:35:00,42.07,42.07,42.03,42.03,2000.0,35.4192,35.4192,35.3856,35.3856,2000.0
2009-05-04 11:40:00,41.97,42.0,41.94,41.99,89600.0,35.335,35.3603,35.3098,35.3519,89600.0
2009-05-04 11:45:00,41.98,42.03,41.98,42.02,15500.0,35.3435,35.3856,35.3435,35.3771,15500.0
2009-05-04 11:50:00,42.02,42.03,41.93,41.93,15100.0,35.3771,35.3856,35.3014,35.3014,15100.0
2009-05-04 11:55:00,41.93,41.95,41.91,41.95,10700.0,35.3014,35.3182,35.2845,35.3182,10700.0
2009-05-04 12:00:00,41.94,42.02,41.93,42.02,3300.0,35.3098,35.3771,35.3014,35.3771,3300.0
2009-05-04 12:05:00,42.07,42.08,41.93,41.94,12900.0,35.4192,35.4276,35.3014,35.3098,12900.0
2009-05-04 12:10:00,41.94,41.95,41.89,41.89,13300.0,35.3098,35.3182,35.2677,35.2677,13300.0
2009-05-04 12:15:00,41.9,41.9,41.87,41.88,8100.0,35.2761,35.2761,35.2508,35.2593,8100.0
2009-05-04 12:20:00,41.9,41.9,41.84,41.84,4600.0,35.2761,35.2761,35.2256,35.2256,4600.0
2009-05-04 12:25:00,41.85,41.87,41.85,41.85,5600.0,35.234,35.2508,35.234,35.234,5600.0
2009-05-04 12:30:00,41.88,41.9,41.86,41.88,2800.0,35.2593,35.2761,35.2424,35.2593,2800.0
2009-05-04 12:35:00,41.88,41.91,41.87,41.91,3100.0,35.2593,35.2845,35.2508,35.2845,3100.0
2009-05-04 12:40:00,41.93,41.98,41.93,41.97,900.0,35.3014,35.3435,35.3014,35.335,900.0
2009-05-04 12:45:00,41.98,41.99,41.96,41.98,2900.0,35.3435,35.3519,35.3266,35.3435,2900.0
2009-05-04 12:50:00,41.98,41.98,41.9,41.94,7900.0,35.3435,35.3435,35.2761,35.3098,7900.0
2009-05-04 12:55:00,41.93,41.96,41.91,41.96,800.0,35.3014,35.3266,35.2845,35.3266,800.0
2009-05-04 13:00:00,41.95,41.96,41.93,41.96,1100.0,35.3182,35.3266,35.3014,35.3266,1100.0
2009-05-04 13:05:00,41.97,42.0,41.97,42.0,1400.0,35.335,35.3603,35.335,35.3603,1400.0
2009-05-04 13:10:00,41.99,42.02,41.99,42.01,2500.0,35.3519,35.3771,35.3519,35.3687,2500.0
2009-05-04 13:15:00,42.01,42.01,41.94,41.94,7500.0,35.3687,35.3687,35.3098,35.3098,7500.0
2009-05-04 13:20:00,41.95,42.03,41.95,42.03,2800.0,35.3182,35.3856,35.3182,35.3856,2800.0
2009-05-04 13:25:00,42.02,42.05,42.0,42.01,8900.0,35.3771,35.4024,35.3603,35.3687,8900.0
2009-05-04 13:30:00,42.04,42.1,42.03,42.1,4100.0,35.394,35.4445,35.3856,35.4445,4100.0
2009-05-04 13:35:00,42.1,42.1,42.07,42.07,4100.0,35.4445,35.4445,35.4192,35.4192,4100.0
2009-05-04 13:40:00,42.09,42.09,42.05,42.08,3000.0,35.4361,35.4361,35.4024,35.4276,3000.0
2009-05-04 13:45:00,42.08,42.13,42.08,42.09,20200.0,35.4276,35.4697,35.4276,35.4361,20200.0
2009-05-04 13:50:00,42.1,42.13,42.05,42.05,8100.0,35.4445,35.4697,35.4024,35.4024,8100.0
2009-05-04 13:55:00,42.04,42.08,42.03,42.08,3200.0,35.394,35.4276,35.3856,35.4276,3200.0
2009-05-04 14:00:00,42.08,42.08,42.04,42.05,5900.0,35.4276,35.4276,35.394,35.4024,5900.0
2009-05-04 14:05:00,42.07,42.07,41.97,41.97,5100.0,35.4192,35.4192,35.335,35.335,5100.0
2009-05-04 14:10:00,41.97,42.0,41.97,42.0,3700.0,35.335,35.3603,35.335,35.3603,3700.0
2009-05-04 14:15:00,42.0,42.07,41.99,42.05,8800.0,35.3603,35.4192,35.3519,35.4024,8800.0
2009-05-04 14:20:00,42.06,42.09,42.03,42.04,2400.0,35.4108,35.4361,35.3856,35.394,2400.0
2009-05-04 14:25:00,42.04,42.13,42.04,42.13,2500.0,35.394,35.4697,35.394,35.4697,2500.0
2009-05-04 14:30:00,42.11,42.11,42.08,42.08,1500.0,35.4529,35.4529,35.4276,35.4276,1500.0
2009-05-04 14:35:00,42.09,42.11,42.02,42.02,7900.0,35.4361,35.4529,35.3771,35.3771,7900.0
2009-05-04 14:40:00,42.04,42.07,42.01,42.05,9300.0,35.394,35.4192,35.3687,35.4024,9300.0
2009-05-04 14:45:00,42.09,42.09,42.02,42.06,22600.0,35.4361,35.4361,35.3771,35.4108,22600.0
2009-05-04 14:50:00,42.06,42.07,41.99,42.0,9400.0,35.4108,35.4192,35.3519,35.3603,9400.0
2009-05-04 14:55:00,42.02,42.03,41.99,42.02,6900.0,35.3771,35.3856,35.3519,35.3771,6900.0
2009-05-04 15:00:00,42.02,42.07,42.02,42.04,2800.0,35.3771,35.4192,35.3771,35.394,2800.0
2009-05-04 15:05:00,42.07,42.09,42.02,42.04,11000.0,35.4192,35.4361,35.3771,35.394,11000.0
2009-05-04 15:10:00,42.05,42.06,42.01,42.05,7500.0,35.4024,35.4108,35.3687,35.4024,7500.0
2009-05-04 15:15:00,42.07,42.1,42.06,42.08,12300.0,35.4192,35.4445,35.4108,35.4276,12300.0
2009-05-04 15:20:00,42.08,42.09,42.02,42.02,1900.0,35.4276,35.4361,35.3771,35.3771,1900.0
2009-05-04 15:25:00,42.04,42.07,42.03,42.05,3000.0,35.394,35.4192,35.3856,35.4024,3000.0
2009-05-04 15:30:00,42.05,42.1,41.97,41.97,29300.0,35.4024,35.4445,35.335,35.335,29300.0
2009-05-04 15:35:00,41.98,42.03,41.98,42.02,3900.0,35.3435,35.3856,35.3435,35.3771,3900.0
2009-05-04 15:40:00,42.02,42.12,42.02,42.12,3100.0,35.3771,35.4613,35.3771,35.4613,3100.0
2009-05-04 15:45:00,42.09,42.09,42.04,42.05,8200.0,35.4361,35.4361,35.394,35.4024,8200.0
2009-05-04 15:50:00,42.06,42.17,42.06,42.17,17300.0,35.4108,35.5034,35.4108,35.5034,17300.0
2009-05-04 15:55:00,42.18,42.25,42.17,42.25,111700.0,35.5118,35.5708,35.5034,35.5708,111700.0
2009-05-05 09:30:00,42.21,42.22,42.16,42.2,15600.0,35.5371,35.5455,35.495,35.5287,15600.0
2009-05-05 09:35:00,42.16,42.25,42.16,42.25,45700.0,35.495,35.5708,35.495,35.5708,45700.0
2009-05-05 09:40:00,42.25,42.25,42.16,42.17,24200.0,35.5708,35.5708,35.495,35.5034,24200.0
2009-05-05 09:45:00,42.17,42.17,42.08,42.14,46400.0,35.5034,35.5034,35.4276,35.4782,46400.0
2009-05-05 09:50:00,42.14,42.2,42.09,42.2,47200.0,35.4782,35.5287,35.4361,35.5287,47200.0
2009-05-05 09:55:00,42.21,42.23,42.18,42.23,14500.0,35.5371,35.5539,35.5118,35.5539,14500.0
2009-05-05 10:00:00,42.22,42.25,42.13,42.2,43900.0,35.5455,35.5708,35.4697,35.5287,43900.0
2009-05-05 10:05:00,42.21,42.25,42.15,42.17,105400.0,35.5371,35.5708,35.4866,35.5034,105400.0
2009-05-05 10:10:00,42.16,42.25,42.15,42.25,15100.0,35.495,35.5708,35.4866,35.5708,15100.0
2009-05-05 10:15:00,42.25,42.28,42.24,42.27,21600.0,35.5708,35.596,35.5624,35.5876,21600.0
2009-05-05 10:20:00,42.26,42.27,42.15,42.15,10900.0,35.5792,35.5876,35.4866,35.4866,10900.0
2009-05-05 10:25:00,42.14,42.2,42.11,42.16,12200.0,35.4782,35.5287,35.4529,35.495,12200.0
2009-05-05 10:30:00,42.15,42.15,42.06,42.09,19300.0,35.4866,35.4866,35.4108,35.4361,19300.0
2009-05-05 10:35:00,42.12,42.12,42.02,42.04,7200.0,35.4613,35.4613,35.3771,35.394,7200.0
2009-05-05 10:40:00,42.05,42.05,42.01,42.03,2400.0,35.4024,35.4024,35.3687,35.3856,2400.0
2009-05-05 10:45:00,42.05,42.05,41.98,41.98,10200.0,35.4024,35.4024,35.3435,35.3435,10200.0
2009-05-05 10:50:00,42.0,42.02,41.99,42.0,6300.0,35.3603,35.3771,35.3519,35.3603,6300.0
2009-05-05 10:55:00,41.98,41.98,41.9,41.91,10200.0,35.3435,35.3435,35.2761,35.2845,10200.0
2009-05-05 11:00:00,41.91,41.95,41.91,41.93,5700.0,35.2845,35.3182,35.2845,35.3014,5700.0
2009-05-05 11:05:00,41.97,41.97,41.92,41.94,9200.0,35.335,35.335,35.2929,35.3098,9200.0
2009-05-05 11:10:00,41.93,41.98,41.93,41.95,4600.0,35.3014,35.3435,35.3014,35.3182,4600.0
2009-05-05 11:15:00,41.95,42.0,41.95,41.97,7200.0,35.3182,35.3603,35.3182,35.335,7200.0
2009-05-05 11:20:00,41.96,41.99,41.93,41.94,6400.0,35.3266,35.3519,35.3014,35.3098,6400.0
2009-05-05 11:25:00,41.97,42.01,41.96,41.99,6300.0,35.335,35.3687,35.3266,35.3519,6300.0
2009-05-05 11:30:00,42.02,42.04,42.0,42.02,4300.0,35.3771,35.394,35.3603,35.3771,4300.0
2009-05-05 11:35:00,42.01,42.05,42.01,42.04,3400.0,35.3687,35.4024,35.3687,35.394,3400.0
2009-05-05 11:40:00,42.04,42.09,42.04,42.08,6100.0,35.394,35.4361,35.394,35.4276,6100.0
2009-05-05 11:45:00,42.09,42.12,42.08,42.1,3200.0,35.4361,35.4613,35.4276,35.4445,3200.0
2009-05-05 11:50:00,42.08,42.1,42.05,42.05,5500.0,35.4276,35.4445,35.4024,35.4024,5500.0
2009-05-05 11:55:00,42.06,42.11,42.06,42.06,3700.0,35.4108,35.4529,35.4108,35.4108,3700.0
2009-05-05 12:00:00,42.07,42.07,42.04,42.06,4000.0,35.4192,35.4192,35.394,35.4108,4000.0
2009-05-05 12:05:00,42.05,42.08,42.04,42.07,5600.0,35.4024,35.4276,35.394,35.4192,5600.0
2009-05-05 12:10:00,42.08,42.08,42.04,42.05,1800.0,35.4276,35.4276,35.394,35.4024,1800.0
2009-05-05 12:15:00,42.06,42.06,42.06,42.06,900.0,35.4108,35.4108,35.4108,35.4108,900.0
2009-05-05 12:20:00,42.09,42.09,42.03,42.03,1200.0,35.4361,35.4361,35.3856,35.3856,1200.0
2009-05-05 12:25:00,42.03,42.07,42.03,42.07,2400.0,35.3856,35.4192,35.3856,35.4192,2400.0
2009-05-05 12:30:00,42.06,42.06,42.02,42.04,1100.0,35.4108,35.4108,35.3771,35.394,1100.0
2009-05-05 12:35:00,42.03,42.04,41.97,41.98,1900.0,35.3856,35.394,35.335,35.3435,1900.0
2009-05-05 12:40:00,41.99,41.99,41.96,41.97,700.0,35.3519,35.3519,35.3266,35.335,700.0
2009-05-05 12:45:00,41.98,42.01,41.95,42.01,50800.0,35.3435,35.3687,35.3182,35.3687,50800.0
2009-05-05 12:50:00,42.01,42.01,41.96,42.01,31700.0,35.3687,35.3687,35.3266,35.3687,31700.0
2009-05-05 12:55:00,42.02,42.03,42.0,42.0,10900.0,35.3771,35.3856,35.3603,35.3603,10900.0
2009-05-05 13:00:00,41.99,42.02,41.97,42.02,3700.0,35.3519,35.3771,35.335,35.3771,3700.0
2009-05-05 13:05:00,42.05,42.07,42.03,42.03,1900.0,35.4024,35.4192,35.3856,35.3856,1900.0
2009-05-05 13:10:00,42.04,42.06,42.0,42.01,3600.0,35.394,35.4108,35.3603,35.3687,3600.0
2009-05-05 13:15:00,42.0,42.0,41.93,42.0,18000.0,35.3603,35.3603,35.3014,35.3603,18000.0
2009-05-05 13:20:00,42.01,42.01,41.98,41.98,6300.0,35.3687,35.3687,35.3435,35.3435,6300.0
2009-05-05 13:25:00,41.99,42.0,41.94,41.95,12700.0,35.3519,35.3603,35.3098,35.3182,12700.0
2009-05-05 13:30:00,41.96,41.97,41.92,41.94,3400.0,35.3266,35.335,35.2929,35.3098,3400.0
2009-05-05 13:35:00,41.95,41.99,41.94,41.97,9300.0,35.3182,35.3519,35.3098,35.335,9300.0
2009-05-05 13:40:00,41.99,42.01,41.97,42.01,3500.0,35.3519,35.3687,35.335,35.3687,3500.0
2009-05-05 13:45:00,41.99,42.01,41.94,42.01,5200.0,35.3519,35.3687,35.3098,35.3687,5200.0
2009-05-05 13:50:00,42.01,42.05,42.01,42.04,7600.0,35.3687,35.4024,35.3687,35.394,7600.0
2009-05-05 13:55:00,42.05,42.06,42.02,42.02,5800.0,35.4024,35.4108,35.3771,35.3771,5800.0
2009-05-05 14:00:00,42.02,42.02,41.99,42.01,7500.0,35.3771,35.3771,35.3519,35.3687,7500.0
2009-05-05 14:05:00,42.0,42.05,42.0,42.04,6500.0,35.3603,35.4024,35.3603,35.394,6500.0
2009-05-05 14:10:00,42.05,42.1,42.05,42.05,6800.0,35.4024,35.4445,35.4024,35.4024,6800.0
2009-05-05 14:15:00,42.06,42.07,42.04,42.06,5400.0,35.4108,35.4192,35.394,35.4108,5400.0
2009-05-05 14:20:00,42.07,42.07,41.95,41.95,11400.0,35.4192,35.4192,35.3182,35.3182,11400.0
2009-05-05 14:25:00,41.92,41.96,41.88,41.89,9300.0,35.2929,35.3266,35.2593,35.2677,9300.0
2009-05-05 14:30:00,41.87,41.92,41.87,41.91,27000.0,35.2508,35.2929,35.2508,35.2845,27000.0
2009-05-05 14:35:00,41.92,41.96,41.92,41.94,4200.0,35.2929,35.3266,35.2929,35.3098,4200.0
2009-05-05 14:40:00,41.94,41.95,41.9,41.91,2800.0,35.3098,35.3182,35.2761,35.2845,2800.0
2009-05-05 14:45:00,41.91,42.01,41.91,42.01,3100.0,35.2845,35.3687,35.2845,35.3687,3100.0
2009-05-05 14:50:00,42.0,42.03,42.0,42.01,3100.0,35.3603,35.3856,35.3603,35.3687,3100.0
2009-05-05 14:55:00,42.01,42.05,41.98,41.98,8600.0,35.3687,35.4024,35.3435,35.3435,8600.0
2009-05-05 15:00:00,41.98,42.01,41.97,42.01,5700.0,35.3435,35.3687,35.335,35.3687,5700.0
2009-05-05 15:05:00,42.02,42.12,42.02,42.09,5400.0,35.3771,35.4613,35.3771,35.4361,5400.0
2009-05-05 15:10:00,42.06,42.07,41.98,42.03,4400.0,35.4108,35.4192,35.3435,35.3856,4400.0
2009-05-05 15:15:00,42.05,42.08,42.04,42.08,3400.0,35.4024,35.4276,35.394,35.4276,3400.0
2009-05-05 15:20:00,42.08,42.08,42.02,42.04,2900.0,35.4276,35.4276,35.3771,35.394,2900.0
2009-05-05 15:25:00,42.05,42.12,42.03,42.08,5000.0,35.4024,35.4613,35.3856,35.4276,5000.0
2009-05-05 15:30:00,42.1,42.22,42.1,42.19,4400.0,35.4445,35.5455,35.4445,35.5203,4400.0
2009-05-05 15:35:00,42.21,42.21,42.15,42.16,6900.0,35.5371,35.5371,35.4866,35.495,6900.0
2009-05-05 15:40:00,42.17,42.22,42.16,42.18,3800.0,35.5034,35.5455,35.495,35.5118,3800.0
2009-05-05 15:45:00,42.2,42.25,42.18,42.24,1700.0,35.5287,35.5708,35.5118,35.5624,1700.0
2009-05-05 15:50:00,42.25,42.27,42.15,42.16,13400.0,35.5708,35.5876,35.4866,35.495,13400.0
2009-05-05 15:55:00,42.17,42.23,42.13,42.23,13100.0,35.5034,35.5539,35.4697,35.5539,13100.0
2009-05-06 09:30:00,42.68,42.68,42.53,42.53,28200.0,35.9328,35.9328,35.8065,35.8065,28200.0
2009-05-06 09:35:00,42.57,42.59,42.41,42.45,14300.0,35.8402,35.857,35.7055,35.7392,14300.0
2009-05-06 09:40:00,42.43,42.46,42.4,42.41,8900.0,35.7223,35.7476,35.6971,35.7055,8900.0
2009-05-06 09:45:00,42.41,42.41,42.3,42.37,26200.0,35.7055,35.7055,35.6129,35.6718,26200.0
2009-05-06 09:50:00,42.37,42.5,42.33,42.46,75500.0,35.6718,35.7813,35.6381,35.7476,75500.0
2009-05-06 09:55:00,42.46,42.49,42.41,42.41,25700.0,35.7476,35.7728,35.7055,35.7055,25700.0
2009-05-06 10:00:00,42.41,42.44,42.25,42.28,18900.0,35.7055,35.7307,35.5708,35.596,18900.0
2009-05-06 10:05:00,42.25,42.25,42.16,42.21,11700.0,35.5708,35.5708,35.495,35.5371,11700.0
2009-05-06 10:10:00,42.22,42.25,42.2,42.2,8000.0,35.5455,35.5708,35.5287,35.5287,8000.0
2009-05-06 10:15:00,42.23,42.25,42.14,42.14,9500.0,35.5539,35.5708,35.4782,35.4782,9500.0
2009-05-06 10:20:00,42.12,42.12,42.0,42.0,10000.0,35.4613,35.4613,35.3603,35.3603,10000.0
2009-05-06 10:25:00,42.01,42.04,41.92,41.92,10200.0,35.3687,35.394,35.2929,35.2929,10200.0
2009-05-06 10:30:00,41.95,42.02,41.91,42.02,10200.0,35.3182,35.3771,35.2845,35.3771,10200.0
2009-05-06 10:35:00,42.05,42.08,42.0,42.06,18700.0,35.4024,35.4276,35.3603,35.4108,18700.0
2009-05-06 10:40:00,42.06,42.09,41.99,41.99,10300.0,35.4108,35.4361,35.3519,35.3519,10300.0
2009-05-06 10:45:00,42.02,42.05,42.02,42.02,1700.0,35.3771,35.4024,35.3771,35.3771,1700.0
2009-05-06 10:50:00,42.04,42.1,42.04,42.05,3200.0,35.394,35.4445,35.394,35.4024,3200.0
2009-05-06 10:55:00,42.01,42.15,42.01,42.15,5200.0,35.3687,35.4866,35.3687,35.4866,5200.0
2009-05-06 11:00:00,42.15,42.17,42.14,42.15,5600.0,35.4866,35.5034,35.4782,35.4866,5600.0
2009-05-06 11:05:00,42.12,42.14,42.05,42.12,10200.0,35.4613,35.4782,35.4024,35.4613,10200.0
2009-05-06 11:10:00,42.12,42.17,42.11,42.11,2600.0,35.4613,35.5034,35.4529,35.4529,2600.0
2009-05-06 11:15:00,42.13,42.13,42.03,42.03,7800.0,35.4697,35.4697,35.3856,35.3856,7800.0
2009-05-06 11:20:00,42.03,42.04,42.0,42.02,9000.0,35.3856,35.394,35.3603,35.3771,9000.0
2009-05-06 11:25:00,42.05,42.07,42.02,42.05,4200.0,35.4024,35.4192,35.3771,35.4024,4200.0
2009-05-06 11:30:00,42.07,42.08,42.0,42.06,30400.0,35.4192,35.4276,35.3603,35.4108,30400.0
2009-05-06 11:35:00,42.06,42.17,42.06,42.15,5800.0,35.4108,35.5034,35.4108,35.4866,5800.0
2009-05-06 11:40:00,42.13,42.16,42.11,42.16,3200.0,35.4697,35.495,35.4529,35.495,3200.0
2009-05-06 11:45:00,42.14,42.14,42.13,42.13,5500.0,35.4782,35.4782,35.4697,35.4697,5500.0
2009-05-06 11:50:00,42.12,42.14,42.09,42.09,2900.0,35.4613,35.4782,35.4361,35.4361,2900.0
2009-05-06 11:55:00,42.1,42.23,42.1,42.23,6400.0,35.4445,35.5539,35.4445,35.5539,6400.0
2009-05-06 12:00:00,42.22,42.26,42.21,42.24,5100.0,35.5455,35.5792,35.5371,35.5624,5100.0
2009-05-06 12:05:00,42.22,42.25,42.2,42.21,10800.0,35.5455,35.5708,35.5287,35.5371,10800.0
2009-05-06 12:10:00,42.23,42.28,42.23,42.27,3400.0,35.5539,35.596,35.5539,35.5876,3400.0
2009-05-06 12:15:00,42.28,42.3,42.27,42.28,10600.0,35.596,35.6129,35.5876,35.596,10600.0
2009-05-06 12:20:00,42.27,42.29,42.25,42.29,1900.0,35.5876,35.6045,35.5708,35.6045,1900.0
2009-05-06 12:25:00,42.28,42.33,42.28,42.32,6800.0,35.596,35.6381,35.596,35.6297,6800.0
2009-05-06 12:30:00,42.31,42.32,42.26,42.27,3200.0,35.6213,35.6297,35.5792,35.5876,3200.0
2009-05-06 12:35:00,42.25,42.27,42.19,42.21,3500.0,35.5708,35.5876,35.5203,35.5371,3500.0
2009-05-06 12:40:00,42.21,42.22,42.21,42.21,2200.0,35.5371,35.5455,35.5371,35.5371,2200.0
2009-05-06 12:45:00,42.22,42.24,42.22,42.22,3300.0,35.5455,35.5624,35.5455,35.5455,3300.0
2009-05-06 12:50:00,42.21,42.24,42.21,42.23,2500.0,35.5371,35.5624,35.5371,35.5539,2500.0
2009-05-06 12:55:00,42.24,42.25,42.13,42.13,12800.0,35.5624,35.5708,35.4697,35.4697,12800.0
2009-05-06 13:00:00,42.13,42.14,42.1,42.1,1700.0,35.4697,35.4782,35.4445,35.4445,1700.0
2009-05-06 13:05:00,42.11,42.12,42.03,42.05,4200.0,35.4529,35.4613,35.3856,35.4024,4200.0
2009-05-06 13:10:00,42.05,42.07,42.03,42.07,7700.0,35.4024,35.4192,35.3856,35.4192,7700.0
2009-05-06 13:15:00,42.09,42.12,42.08,42.12,2600.0,35.4361,35.4613,35.4276,35.4613,2600.0
2009-05-06 13:20:00,42.12,42.19,42.06,42.07,12900.0,35.4613,35.5203,35.4108,35.4192,12900.0
2009-05-06 13:25:00,42.08,42.1,42.04,42.05,6800.0,35.4276,35.4445,35.394,35.4024,6800.0
2009-05-06 13:30:00,42.02,42.11,42.0,42.1,12400.0,35.3771,35.4529,35.3603,35.4445,12400.0
2009-05-06 13:35:00,42.11,42.14,42.09,42.09,12200.0,35.4529,35.4782,35.4361,35.4361,12200.0
2009-05-06 13:40:00,42.08,42.13,42.05,42.13,11700.0,35.4276,35.4697,35.4024,35.4697,11700.0
2009-05-06 13:45:00,42.13,42.15,42.1,42.1,6800.0,35.4697,35.4866,35.4445,35.4445,6800.0
2009-05-06 13:50:00,42.11,42.25,42.1,42.23,10500.0,35.4529,35.5708,35.4445,35.5539,10500.0
2009-05-06 13:55:00,42.23,42.31,42.22,42.3,9900.0,35.5539,35.6213,35.5455,35.6129,9900.0
2009-05-06 14:00:00,42.33,42.35,42.29,42.29,6300.0,35.6381,35.655,35.6045,35.6045,6300.0
2009-05-06 14:05:00,42.28,42.3,42.27,42.3,9700.0,35.596,35.6129,35.5876,35.6129,9700.0
2009-05-06 14:10:00,42.28,42.29,42.27,42.29,1400.0,35.596,35.6045,35.5876,35.6045,1400.0
2009-05-06 14:15:00,42.3,42.32,42.27,42.29,8000.0,35.6129,35.6297,35.5876,35.6045,8000.0
2009-05-06 14:20:00,42.29,42.37,42.29,42.37,12600.0,35.6045,35.6718,35.6045,35.6718,12600.0
2009-05-06 14:25:00,42.35,42.43,42.35,42.42,6300.0,35.655,35.7223,35.655,35.7139,6300.0
2009-05-06 14:30:00,42.45,42.5,42.41,42.41,6200.0,35.7392,35.7813,35.7055,35.7055,6200.0
2009-05-06 14:35:00,42.4,42.45,42.4,42.42,4500.0,35.6971,35.7392,35.6971,35.7139,4500.0
2009-05-06 14:40:00,42.43,42.43,42.33,42.39,7800.0,35.7223,35.7223,35.6381,35.6886,7800.0
2009-05-06 14:45:00,42.36,42.41,42.36,42.41,2700.0,35.6634,35.7055,35.6634,35.7055,2700.0
2009-05-06 14:50:00,42.46,42.46,42.38,42.42,2400.0,35.7476,35.7476,35.6802,35.7139,2400.0
2009-05-06 14:55:00,42.42,42.45,42.34,42.35,7000.0,35.7139,35.7392,35.6465,35.655,7000.0
2009-05-06 15:00:00,42.38,42.41,42.3,42.3,15000.0,35.6802,35.7055,35.6129,35.6129,15000.0
2009-05-06 15:05:00,42.32,42.36,42.31,42.36,15700.0,35.6297,35.6634,35.6213,35.6634,15700.0
2009-05-06 15:10:00,42.37,42.38,42.31,42.32,21400.0,35.6718,35.6802,35.6213,35.6297,21400.0
2009-05-06 15:15:00,42.31,42.32,42.27,42.29,11100.0,35.6213,35.6297,35.5876,35.6045,11100.0
2009-05-06 15:20:00,42.28,42.32,42.19,42.19,19900.0,35.596,35.6297,35.5203,35.5203,19900.0
2009-05-06 15:25:00,42.19,42.23,42.15,42.23,34600.0,35.5203,35.5539,35.4866,35.5539,34600.0
2009-05-06 15:30:00,42.23,42.27,42.18,42.27,8900.0,35.5539,35.5876,35.5118,35.5876,8900.0
2009-05-06 15:35:00,42.23,42.25,42.11,42.14,16500.0,35.5539,35.5708,35.4529,35.4782,16500.0
2009-05-06 15:40:00,42.18,42.3,42.16,42.28,17000.0,35.5118,35.6129,35.495,35.596,17000.0
2009-05-06 15:45:00,42.27,42.3,42.21,42.3,8900.0,35.5876,35.6129,35.5371,35.6129,8900.0
2009-05-06 15:50:00,42.32,42.37,42.24,42.25,40100.0,35.6297,35.6718,35.5624,35.5708,40100.0
2009-05-06 15:55:00,42.25,42.37,42.25,42.33,14600.0,35.5708,35.6718,35.5708,35.6381,14600.0
2009-05-07 09:30:00,42.76,42.77,42.67,42.67,16800.0,36.0001,36.0086,35.9244,35.9244,16800.0
2009-05-07 09:35:00,42.71,42.71,42.63,42.7,2900.0,35.9581,35.9581,35.8907,35.9496,2900.0
2009-05-07 09:40:00,42.74,42.74,42.64,42.67,13400.0,35.9833,35.9833,35.8991,35.9244,13400.0
2009-05-07 09:45:00,42.67,42.69,42.48,42.48,16900.0,35.9244,35.9412,35.7644,35.7644,16900.0
2009-05-07 09:50:00,42.44,42.47,42.37,42.37,7300.0,35.7307,35.756,35.6718,35.6718,7300.0
2009-05-07 09:55:00,42.38,42.45,42.37,42.37,25200.0,35.6802,35.7392,35.6718,35.6718,25200.0
2009-05-07 10:00:00,42.37,42.42,42.33,42.33,10000.0,35.6718,35.7139,35.6381,35.6381,10000.0
2009-05-07 10:05:00,42.32,42.32,42.11,42.19,32000.0,35.6297,35.6297,35.4529,35.5203,32000.0
2009-05-07 10:10:00,42.19,42.19,42.1,42.13,8700.0,35.5203,35.5203,35.4445,35.4697,8700.0
2009-05-07 10:15:00,42.11,42.23,42.08,42.23,12700.0,35.4529,35.5539,35.4276,35.5539,12700.0
2009-05-07 10:20:00,42.21,42.23,42.08,42.08,6000.0,35.5371,35.5539,35.4276,35.4276,6000.0
2009-05-07 10:25:00,42.04,42.05,41.93,41.95,9800.0,35.394,35.4024,35.3014,35.3182,9800.0
2009-05-07 10:30:00,41.94,41.96,41.9,41.92,17300.0,35.3098,35.3266,35.2761,35.2929,17300.0
2009-05-07 10:35:00,41.91,42.02,41.89,42.01,4800.0,35.2845,35.3771,35.2677,35.3687,4800.0
2009-05-07 10:40:00,42.04,42.04,41.96,41.96,7800.0,35.394,35.394,35.3266,35.3266,7800.0
2009-05-07 10:45:00,42.0,42.06,41.98,42.06,2400.0,35.3603,35.4108,35.3435,35.4108,2400.0
2009-05-07 10:50:00,42.05,42.12,42.04,42.1,5300.0,35.4024,35.4613,35.394,35.4445,5300.0
2009-05-07 10:55:00,42.09,42.1,42.05,42.05,6700.0,35.4361,35.4445,35.4024,35.4024,6700.0
2009-05-07 11:00:00,42.05,42.12,42.02,42.05,6700.0,35.4024,35.4613,35.3771,35.4024,6700.0
2009-05-07 11:05:00,42.02,42.02,41.96,41.98,8200.0,35.3771,35.3771,35.3266,35.3435,8200.0
2009-05-07 11:10:00,41.97,41.99,41.91,41.91,6100.0,35.335,35.3519,35.2845,35.2845,6100.0
2009-05-07 11:15:00,41.91,41.97,41.91,41.93,13600.0,35.2845,35.335,35.2845,35.3014,13600.0
2009-05-07 11:20:00,41.96,41.96,41.89,41.9,6500.0,35.3266,35.3266,35.2677,35.2761,6500.0
2009-05-07 11:25:00,41.91,41.96,41.91,41.96,19000.0,35.2845,35.3266,35.2845,35.3266,19000.0
2009-05-07 11:30:00,41.95,41.96,41.94,41.95,17900.0,35.3182,35.3266,35.3098,35.3182,17900.0
2009-05-07 11:35:00,41.96,42.01,41.96,41.99,8200.0,35.3266,35.3687,35.3266,35.3519,8200.0
2009-05-07 11:40:00,42.0,42.02,41.98,42.01,5000.0,35.3603,35.3771,35.3435,35.3687,5000.0
2009-05-07 11:45:00,41.99,42.02,41.95,41.95,10500.0,35.3519,35.3771,35.3182,35.3182,10500.0
2009-05-07 11:50:00,41.97,42.09,41.97,42.07,2700.0,35.335,35.4361,35.335,35.4192,2700.0
2009-05-07 11:55:00,42.06,42.07,42.03,42.07,8200.0,35.4108,35.4192,35.3856,35.4192,8200.0
2009-05-07 12:00:00,42.06,42.07,42.01,42.01,9300.0,35.4108,35.4192,35.3687,35.3687,9300.0
2009-05-07 12:05:00,42.0,42.01,41.97,41.97,2400.0,35.3603,35.3687,35.335,35.335,2400.0
2009-05-07 12:10:00,41.98,42.0,41.96,41.96,4700.0,35.3435,35.3603,35.3266,35.3266,4700.0
2009-05-07 12:15:00,41.97,41.98,41.96,41.97,2800.0,35.335,35.3435,35.3266,35.335,2800.0
2009-05-07 12:20:00,41.96,42.03,41.95,42.0,14500.0,35.3266,35.3856,35.3182,35.3603,14500.0
2009-05-07 12:25:00,42.02,42.02,41.97,42.0,4300.0,35.3771,35.3771,35.335,35.3603,4300.0
2009-05-07 12:30:00,41.97,42.0,41.97,41.97,1700.0,35.335,35.3603,35.335,35.335,1700.0
2009-05-07 12:35:00,42.0,42.03,41.99,42.01,1100.0,35.3603,35.3856,35.3519,35.3687,1100.0
2009-05-07 12:40:00,42.05,42.12,42.05,42.12,1200.0,35.4024,35.4613,35.4024,35.4613,1200.0
2009-05-07 12:45:00,42.12,42.13,42.08,42.1,1600.0,35.4613,35.4697,35.4276,35.4445,1600.0
2009-05-07 12:50:00,42.1,42.11,42.08,42.08,3800.0,35.4445,35.4529,35.4276,35.4276,3800.0
2009-05-07 12:55:00,42.08,42.11,42.08,42.08,5700.0,35.4276,35.4529,35.4276,35.4276,5700.0
2009-05-07 13:00:00,42.1,42.1,41.98,42.01,12000.0,35.4445,35.4445,35.3435,35.3687,12000.0
2009-05-07 13:05:00,42.02,42.03,41.97,42.0,3500.0,35.3771,35.3856,35.335,35.3603,3500.0
2009-05-07 13:10:00,41.98,42.0,41.9,41.9,1200.0,35.3435,35.3603,35.2761,35.2761,1200.0
2009-05-07 13:15:00,41.9,41.92,41.89,41.91,9200.0,35.2761,35.2929,35.2677,35.2845,9200.0
2009-05-07 13:20:00,41.93,41.96,41.89,41.94,30300.0,35.3014,35.3266,35.2677,35.3098,30300.0
2009-05-07 13:25:00,41.92,41.94,41.9,41.9,12600.0,35.2929,35.3098,35.2761,35.2761,12600.0
2009-05-07 13:30:00,41.91,41.92,41.83,41.86,16700.0,35.2845,35.2929,35.2172,35.2424,16700.0
2009-05-07 13:35:00,41.86,41.9,41.83,41.83,6300.0,35.2424,35.2761,35.2172,35.2172,6300.0
2009-05-07 13:40:00,41.78,41.79,41.76,41.79,9800.0,35.1751,35.1835,35.1582,35.1835,9800.0
2009-05-07 13:45:00,41.78,41.8,41.76,41.8,8900.0,35.1751,35.1919,35.1582,35.1919,8900.0
2009-05-07 13:50:00,41.79,41.79,41.75,41.77,4600.0,35.1835,35.1835,35.1498,35.1667,4600.0
2009-05-07 13:55:00,41.76,41.84,41.75,41.84,10600.0,35.1582,35.2256,35.1498,35.2256,10600.0
2009-05-07 14:00:00,41.83,41.83,41.8,41.82,4800.0,35.2172,35.2172,35.1919,35.2088,4800.0
2009-05-07 14:05:00,41.83,41.86,41.82,41.82,4200.0,35.2172,35.2424,35.2088,35.2088,4200.0
2009-05-07 14:10:00,41.82,41.82,41.69,41.72,4400.0,35.2088,35.2088,35.0993,35.1246,4400.0
2009-05-07 14:15:00,41.68,41.76,41.68,41.73,4600.0,35.0909,35.1582,35.0909,35.133,4600.0
2009-05-07 14:20:00,41.74,41.77,41.73,41.74,5800.0,35.1414,35.1667,35.133,35.1414,5800.0
2009-05-07 14:25:00,41.74,41.8,41.74,41.8,5300.0,35.1414,35.1919,35.1414,35.1919,5300.0
2009-05-07 14:30:00,41.79,41.79,41.71,41.71,7800.0,35.1835,35.1835,35.1161,35.1161,7800.0
2009-05-07 14:35:00,41.7,41.75,41.62,41.63,6700.0,35.1077,35.1498,35.0404,35.0488,6700.0
2009-05-07 14:40:00,41.61,41.62,41.58,41.6,14100.0,35.032,35.0404,35.0067,35.0235,14100.0
2009-05-07 14:45:00,41.61,41.67,41.59,41.67,6800.0,35.032,35.0825,35.0151,35.0825,6800.0
2009-05-07 14:50:00,41.71,41.75,41.64,41.64,4100.0,35.1161,35.1498,35.0572,35.0572,4100.0
2009-05-07 14:55:00,41.6,41.75,41.6,41.69,15200.0,35.0235,35.1498,35.0235,35.0993,15200.0
2009-05-07 15:00:00,41.69,41.76,41.67,41.72,12400.0,35.0993,35.1582,35.0825,35.1246,12400.0
2009-05-07 15:05:00,41.7,41.7,41.63,41.66,8900.0,35.1077,35.1077,35.0488,35.074,8900.0
2009-05-07 15:10:00,41.66,41.69,41.62,41.66,9800.0,35.074,35.0993,35.0404,35.074,9800.0
2009-05-07 15:15:00,41.67,41.72,41.64,41.7,17300.0,35.0825,35.1246,35.0572,35.1077,17300.0
2009-05-07 15:20:00,41.71,41.77,41.7,41.74,10600.0,35.1161,35.1667,35.1077,35.1414,10600.0
2009-05-07 15:25:00,41.72,41.79,41.7,41.74,10400.0,35.1246,35.1835,35.1077,35.1414,10400.0
2009-05-07 15:30:00,41.7,41.7,41.53,41.53,9500.0,35.1077,35.1077,34.9646,34.9646,9500.0
2009-05-07 15:35:00,41.55,41.69,41.55,41.68,7400.0,34.9814,35.0993,34.9814,35.0909,7400.0
2009-05-07 15:40:00,41.66,41.76,41.64,41.74,10000.0,35.074,35.1582,35.0572,35.1414,10000.0
2009-05-07 15:45:00,41.75,41.79,41.74,41.77,7500.0,35.1498,35.1835,35.1414,35.1667,7500.0
2009-05-07 15:50:00,41.8,41.85,41.73,41.85,20700.0,35.1919,35.234,35.133,35.234,20700.0
2009-05-07 15:55:00,41.88,41.9,41.76,41.77,29800.0,35.2593,35.2761,35.1582,35.1667,29800.0
2009-05-08 09:30:00,42.31,42.4,42.21,42.3,11700.0,35.6213,35.6971,35.5371,35.6129,11700.0
2009-05-08 09:35:00,42.3,42.31,42.24,42.28,5700.0,35.6129,35.6213,35.5624,35.596,5700.0
2009-05-08 09:40:00,42.31,42.35,42.31,42.31,4100.0,35.6213,35.655,35.6213,35.6213,4100.0
2009-05-08 09:45:00,42.43,42.55,42.43,42.53,5800.0,35.7223,35.8233,35.7223,35.8065,5800.0
2009-05-08 09:50:00,42.5,42.51,42.4,42.41,6200.0,35.7813,35.7897,35.6971,35.7055,6200.0
2009-05-08 09:55:00,42.42,42.44,42.37,42.37,8900.0,35.7139,35.7307,35.6718,35.6718,8900.0
2009-05-08 10:00:00,42.35,42.36,42.23,42.26,13900.0,35.655,35.6634,35.5539,35.5792,13900.0
2009-05-08 10:05:00,42.26,42.27,42.14,42.17,10200.0,35.5792,35.5876,35.4782,35.5034,10200.0
2009-05-08 10:10:00,42.16,42.16,42.07,42.07,12800.0,35.495,35.495,35.4192,35.4192,12800.0
2009-05-08 10:15:00,42.05,42.05,41.9,41.97,17600.0,35.4024,35.4024,35.2761,35.335,17600.0
2009-05-08 10:20:00,41.94,41.98,41.91,41.92,9400.0,35.3098,35.3435,35.2845,35.2929,9400.0
2009-05-08 10:25:00,41.91,41.94,41.83,41.91,18400.0,35.2845,35.3098,35.2172,35.2845,18400.0
2009-05-08 10:30:00,41.91,41.99,41.86,41.99,19800.0,35.2845,35.3519,35.2424,35.3519,19800.0
2009-05-08 10:35:00,41.98,42.03,41.89,41.94,13200.0,35.3435,35.3856,35.2677,35.3098,13200.0
2009-05-08 10:40:00,41.96,41.98,41.92,41.93,5900.0,35.3266,35.3435,35.2929,35.3014,5900.0
2009-05-08 10:45:00,41.92,42.0,41.92,41.93,6300.0,35.2929,35.3603,35.2929,35.3014,6300.0
2009-05-08 10:50:00,41.9,41.9,41.85,41.9,5300.0,35.2761,35.2761,35.234,35.2761,5300.0
2009-05-08 10:55:00,41.93,41.94,41.89,41.91,8600.0,35.3014,35.3098,35.2677,35.2845,8600.0
2009-05-08 11:00:00,41.92,42.06,41.92,42.0,6500.0,35.2929,35.4108,35.2929,35.3603,6500.0
2009-05-08 11:05:00,42.0,42.05,42.0,42.04,8700.0,35.3603,35.4024,35.3603,35.394,8700.0
2009-05-08 11:10:00,42.05,42.06,42.0,42.0,3300.0,35.4024,35.4108,35.3603,35.3603,3300.0
2009-05-08 11:15:00,42.0,42.09,42.0,42.09,5300.0,35.3603,35.4361,35.3603,35.4361,5300.0
2009-05-08 11:20:00,42.07,42.09,41.97,41.97,7700.0,35.4192,35.4361,35.335,35.335,7700.0
2009-05-08 11:25:00,42.01,42.01,41.95,41.96,1700.0,35.3687,35.3687,35.3182,35.3266,1700.0
2009-05-08 11:30:00,41.96,41.99,41.95,41.99,6400.0,35.3266,35.3519,35.3182,35.3519,6400.0
2009-05-08 11:35:00,41.98,41.98,41.94,41.94,1900.0,35.3435,35.3435,35.3098,35.3098,1900.0
2009-05-08 11:40:00,41.94,42.02,41.92,42.02,3500.0,35.3098,35.3771,35.2929,35.3771,3500.0
2009-05-08 11:45:00,42.01,42.06,42.0,42.03,2400.0,35.3687,35.4108,35.3603,35.3856,2400.0
2009-05-08 11:50:00,42.04,42.09,42.04,42.06,2000.0,35.394,35.4361,35.394,35.4108,2000.0
2009-05-08 11:55:00,42.07,42.11,42.06,42.1,8000.0,35.4192,35.4529,35.4108,35.4445,8000.0
2009-05-08 12:00:00,42.1,42.11,42.07,42.09,6500.0,35.4445,35.4529,35.4192,35.4361,6500.0
2009-05-08 12:05:00,42.09,42.15,42.09,42.13,3600.0,35.4361,35.4866,35.4361,35.4697,3600.0
2009-05-08 12:10:00,42.16,42.2,42.16,42.2,3200.0,35.495,35.5287,35.495,35.5287,3200.0
2009-05-08 12:15:00,42.22,42.26,42.22,42.25,3900.0,35.5455,35.5792,35.5455,35.5708,3900.0
2009-05-08 12:20:00,42.25,42.26,42.2,42.21,2900.0,35.5708,35.5792,35.5287,35.5371,2900.0
2009-05-08 12:25:00,42.21,42.21,42.17,42.19,3600.0,35.5371,35.5371,35.5034,35.5203,3600.0
2009-05-08 12:30:00,42.17,42.19,42.17,42.17,4900.0,35.5034,35.5203,35.5034,35.5034,4900.0
2009-05-08 12:35:00,42.18,42.2,42.16,42.2,2300.0,35.5118,35.5287,35.495,35.5287,2300.0
2009-05-08 12:40:00,42.2,42.25,42.2,42.25,7200.0,35.5287,35.5708,35.5287,35.5708,7200.0
2009-05-08 12:45:00,42.23,42.23,42.17,42.17,3500.0,35.5539,35.5539,35.5034,35.5034,3500.0
2009-05-08 12:50:00,42.13,42.16,42.13,42.15,3700.0,35.4697,35.495,35.4697,35.4866,3700.0
2009-05-08 12:55:00,42.15,42.3,42.15,42.28,5200.0,35.4866,35.6129,35.4866,35.596,5200.0
2009-05-08 13:00:00,42.27,42.29,42.27,42.28,3700.0,35.5876,35.6045,35.5876,35.596,3700.0
2009-05-08 13:05:00,42.29,42.29,42.22,42.25,3000.0,35.6045,35.6045,35.5455,35.5708,3000.0
2009-05-08 13:10:00,42.21,42.28,42.21,42.26,700.0,35.5371,35.596,35.5371,35.5792,700.0
2009-05-08 13:15:00,42.22,42.22,42.2,42.2,1100.0,35.5455,35.5455,35.5287,35.5287,1100.0
2009-05-08 13:20:00,42.24,42.29,42.24,42.24,5200.0,35.5624,35.6045,35.5624,35.5624,5200.0
2009-05-08 13:25:00,42.24,42.25,42.18,42.18,7200.0,35.5624,35.5708,35.5118,35.5118,7200.0
2009-05-08 13:30:00,42.17,42.17,42.11,42.16,7700.0,35.5034,35.5034,35.4529,35.495,7700.0
2009-05-08 13:35:00,42.16,42.19,42.15,42.18,3300.0,35.495,35.5203,35.4866,35.5118,3300.0
2009-05-08 13:40:00,42.19,42.19,42.13,42.15,4600.0,35.5203,35.5203,35.4697,35.4866,4600.0
2009-05-08 13:45:00,42.16,42.22,42.1,42.2,5600.0,35.495,35.5455,35.4445,35.5287,5600.0
2009-05-08 13:50:00,42.19,42.19,42.14,42.19,1800.0,35.5203,35.5203,35.4782,35.5203,1800.0
2009-05-08 13:55:00,42.16,42.16,42.13,42.14,7300.0,35.495,35.495,35.4697,35.4782,7300.0
2009-05-08 14:00:00,42.15,42.23,42.15,42.22,4100.0,35.4866,35.5539,35.4866,35.5455,4100.0
2009-05-08 14:05:00,42.25,42.25,42.22,42.23,4200.0,35.5708,35.5708,35.5455,35.5539,4200.0
2009-05-08 14:10:00,42.23,42.32,42.23,42.3,4200.0,35.5539,35.6297,35.5539,35.6129,4200.0
2009-05-08 14:15:00,42.33,42.36,42.3,42.35,3100.0,35.6381,35.6634,35.6129,35.655,3100.0
2009-05-08 14:20:00,42.35,42.37,42.32,42.36,15700.0,35.655,35.6718,35.6297,35.6634,15700.0
2009-05-08 14:25:00,42.36,42.39,42.32,42.32,46300.0,35.6634,35.6886,35.6297,35.6297,46300.0
2009-05-08 14:30:00,42.34,42.39,42.34,42.39,8900.0,35.6465,35.6886,35.6465,35.6886,8900.0
2009-05-08 14:35:00,42.37,42.39,42.35,42.36,6200.0,35.6718,35.6886,35.655,35.6634,6200.0
2009-05-08 14:40:00,42.37,42.37,42.32,42.35,4400.0,35.6718,35.6718,35.6297,35.655,4400.0
2009-05-08 14:45:00,42.36,42.51,42.36,42.5,11000.0,35.6634,35.7897,35.6634,35.7813,11000.0
2009-05-08 14:50:00,42.52,42.52,42.48,42.51,63500.0,35.7981,35.7981,35.7644,35.7897,63500.0
2009-05-08 14:55:00,42.5,42.5,42.44,42.44,7600.0,35.7813,35.7813,35.7307,35.7307,7600.0
2009-05-08 15:00:00,42.45,42.49,42.44,42.48,36600.0,35.7392,35.7728,35.7307,35.7644,36600.0
2009-05-08 15:05:00,42.46,42.46,42.33,42.37,18800.0,35.7476,35.7476,35.6381,35.6718,18800.0
2009-05-08 15:10:00,42.36,42.38,42.32,42.32,2400.0,35.6634,35.6802,35.6297,35.6297,2400.0
2009-05-08 15:15:00,42.3,42.33,42.27,42.29,12000.0,35.6129,35.6381,35.5876,35.6045,12000.0
2009-05-08 15:20:00,42.3,42.37,42.29,42.37,14600.0,35.6129,35.6718,35.6045,35.6718,14600.0
2009-05-08 15:25:00,42.38,42.38,42.35,42.35,3800.0,35.6802,35.6802,35.655,35.655,3800.0
2009-05-08 15:30:00,42.33,42.34,42.24,42.29,7100.0,35.6381,35.6465,35.5624,35.6045,7100.0
2009-05-08 15:35:00,42.27,42.34,42.23,42.23,16400.0,35.5876,35.6465,35.5539,35.5539,16400.0
2009-05-08 15:40:00,42.25,42.35,42.25,42.34,7900.0,35.5708,35.655,35.5708,35.6465,7900.0
2009-05-08 15:45:00,42.34,42.36,42.28,42.3,26300.0,35.6465,35.6634,35.596,35.6129,26300.0
2009-05-08 15:50:00,42.29,42.3,42.2,42.25,12700.0,35.6045,35.6129,35.5287,35.5708,12700.0
2009-05-08 15:55:00,42.25,42.36,42.25,42.34,19200.0,35.5708,35.6634,35.5708,35.6465,19200.0
2009-05-11 09:30:00,41.91,41.92,41.83,41.87,38000.0,35.2845,35.2929,35.2172,35.2508,38000.0
2009-05-11 09:35:00,41.87,41.87,41.77,41.79,16100.0,35.2508,35.2508,35.1667,35.1835,16100.0
2009-05-11 09:40:00,41.8,41.82,41.65,41.66,9900.0,35.1919,35.2088,35.0656,35.074,9900.0
2009-05-11 09:45:00,41.66,41.66,41.59,41.63,3700.0,35.074,35.074,35.0151,35.0488,3700.0
2009-05-11 09:50:00,41.64,41.73,41.64,41.73,1800.0,35.0572,35.133,35.0572,35.133,1800.0
2009-05-11 09:55:00,41.72,41.74,41.7,41.74,4700.0,35.1246,35.1414,35.1077,35.1414,4700.0
2009-05-11 10:00:00,41.75,41.8,41.73,41.76,5600.0,35.1498,35.1919,35.133,35.1582,5600.0
2009-05-11 10:05:00,41.79,41.84,41.79,41.84,2900.0,35.1835,35.2256,35.1835,35.2256,2900.0
2009-05-11 10:10:00,41.84,41.93,41.84,41.93,2300.0,35.2256,35.3014,35.2256,35.3014,2300.0
2009-05-11 10:15:00,41.93,41.95,41.89,41.92,3800.0,35.3014,35.3182,35.2677,35.2929,3800.0
2009-05-11 10:20:00,41.96,42.01,41.96,41.98,4300.0,35.3266,35.3687,35.3266,35.3435,4300.0
2009-05-11 10:25:00,41.97,42.02,41.95,41.96,3300.0,35.335,35.3771,35.3182,35.3266,3300.0
2009-05-11 10:30:00,41.93,41.99,41.9,41.99,6200.0,35.3014,35.3519,35.2761,35.3519,6200.0
2009-05-11 10:35:00,42.03,42.16,42.03,42.1,3800.0,35.3856,35.495,35.3856,35.4445,3800.0
2009-05-11 10:40:00,42.09,42.16,42.09,42.14,29100.0,35.4361,35.495,35.4361,35.4782,29100.0
2009-05-11 10:45:00,42.14,42.16,42.13,42.14,1700.0,35.4782,35.495,35.4697,35.4782,1700.0
2009-05-11 10:50:00,42.11,42.13,42.08,42.11,3300.0,35.4529,35.4697,35.4276,35.4529,3300.0
2009-05-11 10:55:00,42.12,42.12,42.05,42.05,6900.0,35.4613,35.4613,35.4024,35.4024,6900.0
2009-05-11 11:00:00,42.05,42.13,42.02,42.04,11100.0,35.4024,35.4697,35.3771,35.394,11100.0
2009-05-11 11:05:00,42.06,42.1,42.04,42.09,6000.0,35.4108,35.4445,35.394,35.4361,6000.0
2009-05-11 11:10:00,42.07,42.15,42.07,42.15,5600.0,35.4192,35.4866,35.4192,35.4866,5600.0
2009-05-11 11:15:00,42.16,42.22,42.16,42.18,4800.0,35.495,35.5455,35.495,35.5118,4800.0
2009-05-11 11:20:00,42.17,42.17,42.11,42.12,4200.0,35.5034,35.5034,35.4529,35.4613,4200.0
2009-05-11 11:25:00,42.11,42.11,42.06,42.07,3400.0,35.4529,35.4529,35.4108,35.4192,3400.0
2009-05-11 11:30:00,42.08,42.09,42.01,42.02,5300.0,35.4276,35.4361,35.3687,35.3771,5300.0
2009-05-11 11:35:00,42.02,42.03,41.99,42.0,5000.0,35.3771,35.3856,35.3519,35.3603,5000.0
2009-05-11 11:40:00,41.98,41.99,41.96,41.97,7500.0,35.3435,35.3519,35.3266,35.335,7500.0
2009-05-11 11:45:00,41.97,42.02,41.95,42.01,8600.0,35.335,35.3771,35.3182,35.3687,8600.0
2009-05-11 11:50:00,42.02,42.02,41.98,41.99,5100.0,35.3771,35.3771,35.3435,35.3519,5100.0
2009-05-11 11:55:00,42.0,42.02,41.95,41.95,4500.0,35.3603,35.3771,35.3182,35.3182,4500.0
2009-05-11 12:00:00,41.94,41.96,41.9,41.95,10200.0,35.3098,35.3266,35.2761,35.3182,10200.0
2009-05-11 12:05:00,41.95,42.0,41.94,41.98,3300.0,35.3182,35.3603,35.3098,35.3435,3300.0
2009-05-11 12:10:00,41.98,42.0,41.96,41.96,13000.0,35.3435,35.3603,35.3266,35.3266,13000.0
2009-05-11 12:15:00,41.97,42.04,41.97,42.03,5000.0,35.335,35.394,35.335,35.3856,5000.0
2009-05-11 12:20:00,42.05,42.07,42.02,42.04,5400.0,35.4024,35.4192,35.3771,35.394,5400.0
2009-05-11 12:25:00,42.03,42.07,42.03,42.05,2500.0,35.3856,35.4192,35.3856,35.4024,2500.0
2009-05-11 12:30:00,42.03,42.06,42.02,42.02,1700.0,35.3856,35.4108,35.3771,35.3771,1700.0
2009-05-11 12:35:00,42.03,42.06,42.02,42.05,3900.0,35.3856,35.4108,35.3771,35.4024,3900.0
2009-05-11 12:40:00,42.04,42.06,42.03,42.04,5300.0,35.394,35.4108,35.3856,35.394,5300.0
2009-05-11 12:45:00,42.05,42.07,42.04,42.05,4600.0,35.4024,35.4192,35.394,35.4024,4600.0
2009-05-11 12:50:00,42.04,42.04,42.0,42.0,2300.0,35.394,35.394,35.3603,35.3603,2300.0
2009-05-11 12:55:00,41.99,42.01,41.98,41.98,4000.0,35.3519,35.3687,35.3435,35.3435,4000.0
2009-05-11 13:00:00,41.99,41.99,41.95,41.96,1600.0,35.3519,35.3519,35.3182,35.3266,1600.0
2009-05-11 13:05:00,41.96,42.0,41.94,41.99,5800.0,35.3266,35.3603,35.3098,35.3519,5800.0
2009-05-11 13:10:00,42.01,42.08,42.01,42.07,3400.0,35.3687,35.4276,35.3687,35.4192,3400.0
2009-05-11 13:15:00,42.08,42.12,42.08,42.11,1600.0,35.4276,35.4613,35.4276,35.4529,1600.0
2009-05-11 13:20:00,42.11,42.14,42.09,42.12,6100.0,35.4529,35.4782,35.4361,35.4613,6100.0
2009-05-11 13:25:00,42.09,42.1,42.08,42.1,2000.0,35.4361,35.4445,35.4276,35.4445,2000.0
2009-05-11 13:30:00,42.1,42.11,42.07,42.1,3200.0,35.4445,35.4529,35.4192,35.4445,3200.0
2009-05-11 13:35:00,42.11,42.23,42.08,42.22,4000.0,35.4529,35.5539,35.4276,35.5455,4000.0
2009-05-11 13:40:00,42.22,42.24,42.2,42.22,5800.0,35.5455,35.5624,35.5287,35.5455,5800.0
2009-05-11 13:45:00,42.23,42.25,42.2,42.25,5400.0,35.5539,35.5708,35.5287,35.5708,5400.0
2009-05-11 13:50:00,42.24,42.24,42.24,42.24,700.0,35.5624,35.5624,35.5624,35.5624,700.0
2009-05-11 13:55:00,42.24,42.24,42.19,42.2,2700.0,35.5624,35.5624,35.5203,35.5287,2700.0
2009-05-11 14:00:00,42.19,42.19,42.08,42.1,5900.0,35.5203,35.5203,35.4276,35.4445,5900.0
2009-05-11 14:05:00,42.11,42.13,42.1,42.12,2600.0,35.4529,35.4697,35.4445,35.4613,2600.0
2009-05-11 14:10:00,42.13,42.15,42.12,42.15,3800.0,35.4697,35.4866,35.4613,35.4866,3800.0
2009-05-11 14:15:00,42.13,42.14,42.1,42.12,5200.0,35.4697,35.4782,35.4445,35.4613,5200.0
2009-05-11 14:20:00,42.12,42.14,42.09,42.13,17000.0,35.4613,35.4782,35.4361,35.4697,17000.0
2009-05-11 14:25:00,42.11,42.15,42.1,42.15,4700.0,35.4529,35.4866,35.4445,35.4866,4700.0
2009-05-11 14:30:00,42.15,42.2,42.13,42.18,7800.0,35.4866,35.5287,35.4697,35.5118,7800.0
2009-05-11 14:35:00,42.18,42.2,42.1,42.13,10900.0,35.5118,35.5287,35.4445,35.4697,10900.0
2009-05-11 14:40:00,42.11,42.17,42.09,42.17,11000.0,35.4529,35.5034,35.4361,35.5034,11000.0
2009-05-11 14:45:00,42.15,42.21,42.14,42.21,7500.0,35.4866,35.5371,35.4782,35.5371,7500.0
2009-05-11 14:50:00,42.21,42.24,42.2,42.2,6100.0,35.5371,35.5624,35.5287,35.5287,6100.0
2009-05-11 14:55:00,42.2,42.2,42.14,42.17,8300.0,35.5287,35.5287,35.4782,35.5034,8300.0
2009-05-11 15:00:00,42.17,42.17,42.07,42.07,6000.0,35.5034,35.5034,35.4192,35.4192,6000.0
2009-05-11 15:05:00,42.09,42.12,42.09,42.11,17600.0,35.4361,35.4613,35.4361,35.4529,17600.0
2009-05-11 15:10:00,42.11,42.16,42.11,42.13,8300.0,35.4529,35.495,35.4529,35.4697,8300.0
2009-05-11 15:15:00,42.13,42.17,42.11,42.12,10000.0,35.4697,35.5034,35.4529,35.4613,10000.0
2009-05-11 15:20:00,42.12,42.13,42.0,42.0,7400.0,35.4613,35.4697,35.3603,35.3603,7400.0
2009-05-11 15:25:00,42.02,42.07,42.0,42.06,14100.0,35.3771,35.4192,35.3603,35.4108,14100.0
2009-05-11 15:30:00,42.01,42.03,41.95,41.96,5700.0,35.3687,35.3856,35.3182,35.3266,5700.0
2009-05-11 15:35:00,41.99,41.99,41.97,41.98,2100.0,35.3519,35.3519,35.335,35.3435,2100.0
2009-05-11 15:40:00,41.95,42.03,41.95,42.0,7600.0,35.3182,35.3856,35.3182,35.3603,7600.0
2009-05-11 15:45:00,42.0,42.05,41.99,42.01,4000.0,35.3603,35.4024,35.3519,35.3687,4000.0
2009-05-11 15:50:00,42.02,42.05,41.96,42.04,5000.0,35.3771,35.4024,35.3266,35.394,5000.0
2009-05-11 15:55:00,42.04,42.05,41.9,41.95,23000.0,35.394,35.4024,35.2761,35.3182,23000.0
2009-05-12 09:30:00,42.21,42.25,42.06,42.16,18000.0,35.5371,35.5708,35.4108,35.495,18000.0
2009-05-12 09:35:00,42.19,42.19,41.98,41.99,8000.0,35.5203,35.5203,35.3435,35.3519,8000.0
2009-05-12 09:40:00,41.98,42.0,41.92,41.92,7600.0,35.3435,35.3603,35.2929,35.2929,7600.0
2009-05-12 09:45:00,41.91,41.91,41.84,41.84,3600.0,35.2845,35.2845,35.2256,35.2256,3600.0
2009-05-12 09:50:00,41.83,41.88,41.76,41.87,5200.0,35.2172,35.2593,35.1582,35.2508,5200.0
2009-05-12 09:55:00,41.89,41.96,41.89,41.95,10200.0,35.2677,35.3266,35.2677,35.3182,10200.0
2009-05-12 10:00:00,41.95,41.95,41.88,41.91,7400.0,35.3182,35.3182,35.2593,35.2845,7400.0
2009-05-12 10:05:00,41.92,41.92,41.87,41.9,5300.0,35.2929,35.2929,35.2508,35.2761,5300.0
2009-05-12 10:10:00,41.84,41.84,41.75,41.75,7800.0,35.2256,35.2256,35.1498,35.1498,7800.0
2009-05-12 10:15:00,41.78,41.8,41.77,41.8,7400.0,35.1751,35.1919,35.1667,35.1919,7400.0
2009-05-12 10:20:00,41.81,41.89,41.81,41.85,3200.0,35.2003,35.2677,35.2003,35.234,3200.0
2009-05-12 10:25:00,41.85,41.88,41.83,41.86,8600.0,35.234,35.2593,35.2172,35.2424,8600.0
2009-05-12 10:30:00,41.84,41.84,41.75,41.75,9400.0,35.2256,35.2256,35.1498,35.1498,9400.0
2009-05-12 10:35:00,41.77,41.79,41.69,41.73,11000.0,35.1667,35.1835,35.0993,35.133,11000.0
2009-05-12 10:40:00,41.71,41.8,41.68,41.8,7000.0,35.1161,35.1919,35.0909,35.1919,7000.0
2009-05-12 10:45:00,41.81,41.82,41.8,41.82,10800.0,35.2003,35.2088,35.1919,35.2088,10800.0
2009-05-12 10:50:00,41.79,41.79,41.76,41.76,4400.0,35.1835,35.1835,35.1582,35.1582,4400.0
2009-05-12 10:55:00,41.78,41.84,41.72,41.82,9500.0,35.1751,35.2256,35.1246,35.2088,9500.0
2009-05-12 11:00:00,41.85,41.85,41.81,41.84,800.0,35.234,35.234,35.2003,35.2256,800.0
2009-05-12 11:05:00,41.85,41.86,41.8,41.81,3200.0,35.234,35.2424,35.1919,35.2003,3200.0
2009-05-12 11:10:00,41.78,41.82,41.75,41.79,7900.0,35.1751,35.2088,35.1498,35.1835,7900.0
2009-05-12 11:15:00,41.81,41.84,41.77,41.79,8600.0,35.2003,35.2256,35.1667,35.1835,8600.0
2009-05-12 11:20:00,41.78,41.78,41.7,41.7,4900.0,35.1751,35.1751,35.1077,35.1077,4900.0
2009-05-12 11:25:00,41.69,41.75,41.69,41.71,7100.0,35.0993,35.1498,35.0993,35.1161,7100.0
2009-05-12 11:30:00,41.72,41.76,41.68,41.73,7600.0,35.1246,35.1582,35.0909,35.133,7600.0
2009-05-12 11:35:00,41.74,41.8,41.74,41.76,3800.0,35.1414,35.1919,35.1414,35.1582,3800.0
2009-05-12 11:40:00,41.76,41.78,41.74,41.74,6100.0,35.1582,35.1751,35.1414,35.1414,6100.0
2009-05-12 11:45:00,41.75,41.75,41.68,41.69,4900.0,35.1498,35.1498,35.0909,35.0993,4900.0
2009-05-12 11:50:00,41.68,41.69,41.65,41.68,8000.0,35.0909,35.0993,35.0656,35.0909,8000.0
2009-05-12 11:55:00,41.67,41.71,41.67,41.71,4300.0,35.0825,35.1161,35.0825,35.1161,4300.0
2009-05-12 12:00:00,41.7,41.75,41.68,41.74,3500.0,35.1077,35.1498,35.0909,35.1414,3500.0
2009-05-12 12:05:00,41.73,41.74,41.64,41.64,3700.0,35.133,35.1414,35.0572,35.0572,3700.0
2009-05-12 12:10:00,41.65,41.65,41.59,41.61,3400.0,35.0656,35.0656,35.0151,35.032,3400.0
2009-05-12 12:15:00,41.62,41.63,41.54,41.55,8400.0,35.0404,35.0488,34.973,34.9814,8400.0
2009-05-12 12:20:00,41.55,41.55,41.5,41.54,15300.0,34.9814,34.9814,34.9393,34.973,15300.0
2009-05-12 12:25:00,41.53,41.58,41.53,41.57,8200.0,34.9646,35.0067,34.9646,34.9983,8200.0
2009-05-12 12:30:00,41.6,41.6,41.58,41.58,4800.0,35.0235,35.0235,35.0067,35.0067,4800.0
2009-05-12 12:35:00,41.56,41.56,41.54,41.55,5400.0,34.9899,34.9899,34.973,34.9814,5400.0
2009-05-12 12:40:00,41.56,41.57,41.53,41.53,1500.0,34.9899,34.9983,34.9646,34.9646,1500.0
2009-05-12 12:45:00,41.53,41.57,41.52,41.56,8300.0,34.9646,34.9983,34.9562,34.9899,8300.0
2009-05-12 12:50:00,41.57,41.57,41.5,41.54,5600.0,34.9983,34.9983,34.9393,34.973,5600.0
2009-05-12 12:55:00,41.5,41.5,41.46,41.46,1900.0,34.9393,34.9393,34.9057,34.9057,1900.0
2009-05-12 13:00:00,41.45,41.52,41.45,41.52,3600.0,34.8972,34.9562,34.8972,34.9562,3600.0
2009-05-12 13:05:00,41.51,41.54,41.5,41.52,19100.0,34.9478,34.973,34.9393,34.9562,19100.0
2009-05-12 13:10:00,41.54,41.55,41.5,41.5,7800.0,34.973,34.9814,34.9393,34.9393,7800.0
2009-05-12 13:15:00,41.52,41.53,41.52,41.53,1300.0,34.9562,34.9646,34.9562,34.9646,1300.0
2009-05-12 13:20:00,41.53,41.58,41.53,41.57,3300.0,34.9646,35.0067,34.9646,34.9983,3300.0
2009-05-12 13:25:00,41.57,41.58,41.54,41.55,9000.0,34.9983,35.0067,34.973,34.9814,9000.0
2009-05-12 13:30:00,41.55,41.57,41.53,41.55,12700.0,34.9814,34.9983,34.9646,34.9814,12700.0
2009-05-12 13:35:00,41.54,41.66,41.54,41.64,2400.0,34.973,35.074,34.973,35.0572,2400.0
2009-05-12 13:40:00,41.64,41.66,41.62,41.62,2700.0,35.0572,35.074,35.0404,35.0404,2700.0
2009-05-12 13:45:00,41.63,41.64,41.61,41.64,7400.0,35.0488,35.0572,35.032,35.0572,7400.0
2009-05-12 13:50:00,41.65,41.67,41.63,41.67,2300.0,35.0656,35.0825,35.0488,35.0825,2300.0
2009-05-12 13:55:00,41.64,41.64,41.57,41.58,6300.0,35.0572,35.0572,34.9983,35.0067,6300.0
2009-05-12 14:00:00,41.57,41.61,41.56,41.61,6000.0,34.9983,35.032,34.9899,35.032,6000.0
2009-05-12 14:05:00,41.63,41.7,41.63,41.69,11200.0,35.0488,35.1077,35.0488,35.0993,11200.0
2009-05-12 14:10:00,41.67,41.69,41.66,41.66,6500.0,35.0825,35.0993,35.074,35.074,6500.0
2009-05-12 14:15:00,41.65,41.67,41.62,41.62,5300.0,35.0656,35.0825,35.0404,35.0404,5300.0
2009-05-12 14:20:00,41.66,41.7,41.66,41.67,7900.0,35.074,35.1077,35.074,35.0825,7900.0
2009-05-12 14:25:00,41.66,41.68,41.61,41.61,6500.0,35.074,35.0909,35.032,35.032,6500.0
2009-05-12 14:30:00,41.6,41.63,41.59,41.63,5600.0,35.0235,35.0488,35.0151,35.0488,5600.0
2009-05-12 14:35:00,41.63,41.75,41.63,41.75,3900.0,35.0488,35.1498,35.0488,35.1498,3900.0
2009-05-12 14:40:00,41.78,41.82,41.78,41.78,4200.0,35.1751,35.2088,35.1751,35.1751,4200.0
2009-05-12 14:45:00,41.79,41.79,41.75,41.77,10200.0,35.1835,35.1835,35.1498,35.1667,10200.0
2009-05-12 14:50:00,41.8,41.84,41.79,41.84,4700.0,35.1919,35.2256,35.1835,35.2256,4700.0
2009-05-12 14:55:00,41.85,41.96,41.85,41.92,14200.0,35.234,35.3266,35.234,35.2929,14200.0
2009-05-12 15:00:00,41.94,42.04,41.94,41.98,17700.0,35.3098,35.394,35.3098,35.3435,17700.0
2009-05-12 15:05:00,41.97,42.02,41.97,42.0,10100.0,35.335,35.3771,35.335,35.3603,10100.0
2009-05-12 15:10:00,42.01,42.01,41.93,41.97,7200.0,35.3687,35.3687,35.3014,35.335,7200.0
2009-05-12 15:15:00,42.0,42.02,41.98,42.02,5800.0,35.3603,35.3771,35.3435,35.3771,5800.0
2009-05-12 15:20:00,41.98,42.06,41.97,42.06,5200.0,35.3435,35.4108,35.335,35.4108,5200.0
2009-05-12 15:25:00,42.09,42.18,42.06,42.08,335000.0,35.4361,35.5118,35.4108,35.4276,335000.0
2009-05-12 15:30:00,42.09,42.1,41.99,41.99,14700.0,35.4361,35.4445,35.3519,35.3519,14700.0
2009-05-12 15:35:00,42.0,42.05,41.99,41.99,56700.0,35.3603,35.4024,35.3519,35.3519,56700.0
2009-05-12 15:40:00,41.99,42.01,41.91,41.93,24000.0,35.3519,35.3687,35.2845,35.3014,24000.0
2009-05-12 15:45:00,41.94,41.99,41.93,41.94,17100.0,35.3098,35.3519,35.3014,35.3098,17100.0
2009-05-12 15:50:00,41.93,41.97,41.87,41.89,21700.0,35.3014,35.335,35.2508,35.2677,21700.0
2009-05-12 15:55:00,41.89,41.93,41.85,41.91,16600.0,35.2677,35.3014,35.234,35.2845,16600.0
2009-05-13 09:30:00,41.33,41.46,41.3,41.37,31700.0,34.7962,34.9057,34.771,34.8299,31700.0
2009-05-13 09:35:00,41.36,41.36,41.2,41.22,27100.0,34.8215,34.8215,34.6868,34.7036,27100.0
2009-05-13 09:40:00,41.21,41.28,41.17,41.28,120700.0,34.6952,34.7541,34.6615,34.7541,120700.0
2009-05-13 09:45:00,41.27,41.33,41.23,41.31,16200.0,34.7457,34.7962,34.712,34.7794,16200.0
2009-05-13 09:50:00,41.31,41.33,41.26,41.29,8000.0,34.7794,34.7962,34.7373,34.7625,8000.0
2009-05-13 09:55:00,41.29,41.33,41.28,41.29,4300.0,34.7625,34.7962,34.7541,34.7625,4300.0
2009-05-13 10:00:00,41.26,41.26,41.14,41.16,8600.0,34.7373,34.7373,34.6363,34.6531,8600.0
2009-05-13 10:05:00,41.17,41.19,41.15,41.18,6200.0,34.6615,34.6783,34.6447,34.6699,6200.0
2009-05-13 10:10:00,41.2,41.25,41.2,41.25,6900.0,34.6868,34.7289,34.6868,34.7289,6900.0
2009-05-13 10:15:00,41.31,41.34,41.28,41.31,6600.0,34.7794,34.8046,34.7541,34.7794,6600.0
2009-05-13 10:20:00,41.31,41.36,41.26,41.36,8000.0,34.7794,34.8215,34.7373,34.8215,8000.0
2009-05-13 10:25:00,41.38,41.4,41.32,41.39,5200.0,34.8383,34.8551,34.7878,34.8467,5200.0
2009-05-13 10:30:00,41.39,41.4,41.34,41.37,6000.0,34.8467,34.8551,34.8046,34.8299,6000.0
2009-05-13 10:35:00,41.4,41.4,41.29,41.33,5900.0,34.8551,34.8551,34.7625,34.7962,5900.0
2009-05-13 10:40:00,41.28,41.3,41.23,41.23,5700.0,34.7541,34.771,34.712,34.712,5700.0
2009-05-13 10:45:00,41.2,41.21,41.13,41.17,9100.0,34.6868,34.6952,34.6278,34.6615,9100.0
2009-05-13 10:50:00,41.18,41.23,41.16,41.21,4100.0,34.6699,34.712,34.6531,34.6952,4100.0
2009-05-13 10:55:00,41.18,41.21,41.11,41.11,3500.0,34.6699,34.6952,34.611,34.611,3500.0
2009-05-13 11:00:00,41.11,41.18,41.08,41.14,7200.0,34.611,34.6699,34.5857,34.6363,7200.0
2009-05-13 11:05:00,41.15,41.15,41.06,41.09,6300.0,34.6447,34.6447,34.5689,34.5942,6300.0
2009-05-13 11:10:00,41.1,41.16,41.09,41.12,10300.0,34.6026,34.6531,34.5942,34.6194,10300.0
2009-05-13 11:15:00,41.12,41.14,41.08,41.14,8800.0,34.6194,34.6363,34.5857,34.6363,8800.0
2009-05-13 11:20:00,41.17,41.2,41.17,41.19,3200.0,34.6615,34.6868,34.6615,34.6783,3200.0
2009-05-13 11:25:00,41.2,41.2,41.17,41.18,900.0,34.6868,34.6868,34.6615,34.6699,900.0
2009-05-13 11:30:00,41.18,41.18,41.12,41.16,12700.0,34.6699,34.6699,34.6194,34.6531,12700.0
2009-05-13 11:35:00,41.15,41.15,41.06,41.06,5300.0,34.6447,34.6447,34.5689,34.5689,5300.0
2009-05-13 11:40:00,41.05,41.07,41.03,41.03,15100.0,34.5605,34.5773,34.5436,34.5436,15100.0
2009-05-13 11:45:00,41.03,41.09,41.02,41.09,9000.0,34.5436,34.5942,34.5352,34.5942,9000.0
2009-05-13 11:50:00,41.09,41.11,41.08,41.08,5600.0,34.5942,34.611,34.5857,34.5857,5600.0
2009-05-13 11:55:00,41.1,41.12,41.09,41.12,2900.0,34.6026,34.6194,34.5942,34.6194,2900.0
2009-05-13 12:00:00,41.08,41.15,41.08,41.08,19700.0,34.5857,34.6447,34.5857,34.5857,19700.0
2009-05-13 12:05:00,41.11,41.13,41.09,41.11,3200.0,34.611,34.6278,34.5942,34.611,3200.0
2009-05-13 12:10:00,41.14,41.2,41.13,41.2,2900.0,34.6363,34.6868,34.6278,34.6868,2900.0
2009-05-13 12:15:00,41.2,41.2,41.17,41.18,1700.0,34.6868,34.6868,34.6615,34.6699,1700.0
2009-05-13 12:20:00,41.17,41.19,41.16,41.16,4200.0,34.6615,34.6783,34.6531,34.6531,4200.0
2009-05-13 12:25:00,41.18,41.2,41.18,41.19,1300.0,34.6699,34.6868,34.6699,34.6783,1300.0
2009-05-13 12:30:00,41.18,41.18,41.12,41.13,6600.0,34.6699,34.6699,34.6194,34.6278,6600.0
2009-05-13 12:35:00,41.13,41.16,41.13,41.15,2400.0,34.6278,34.6531,34.6278,34.6447,2400.0
2009-05-13 12:40:00,41.14,41.16,41.12,41.12,1100.0,34.6363,34.6531,34.6194,34.6194,1100.0
2009-05-13 12:45:00,41.12,41.12,41.06,41.06,1900.0,34.6194,34.6194,34.5689,34.5689,1900.0
2009-05-13 12:50:00,41.07,41.07,41.03,41.05,6100.0,34.5773,34.5773,34.5436,34.5605,6100.0
2009-05-13 12:55:00,41.03,41.03,40.94,40.94,10500.0,34.5436,34.5436,34.4679,34.4679,10500.0
2009-05-13 13:00:00,40.96,40.99,40.95,40.98,6100.0,34.4847,34.51,34.4763,34.5015,6100.0
2009-05-13 13:05:00,40.95,40.96,40.9,40.91,7100.0,34.4763,34.4847,34.4342,34.4426,7100.0
2009-05-13 13:10:00,40.9,40.94,40.89,40.94,7700.0,34.4342,34.4679,34.4258,34.4679,7700.0
2009-05-13 13:15:00,40.95,40.97,40.94,40.95,5400.0,34.4763,34.4931,34.4679,34.4763,5400.0
2009-05-13 13:20:00,40.97,40.97,40.94,40.94,2900.0,34.4931,34.4931,34.4679,34.4679,2900.0
2009-05-13 13:25:00,40.97,40.97,40.89,40.9,5600.0,34.4931,34.4931,34.4258,34.4342,5600.0
2009-05-13 13:30:00,40.86,40.92,40.84,40.9,8200.0,34.4005,34.451,34.3837,34.4342,8200.0
2009-05-13 13:35:00,40.9,40.97,40.9,40.96,13900.0,34.4342,34.4931,34.4342,34.4847,13900.0
2009-05-13 13:40:00,40.96,40.99,40.94,40.94,4400.0,34.4847,34.51,34.4679,34.4679,4400.0
2009-05-13 13:45:00,40.93,40.95,40.91,40.92,19700.0,34.4595,34.4763,34.4426,34.451,19700.0
2009-05-13 13:50:00,40.93,41.02,40.92,41.02,71200.0,34.4595,34.5352,34.451,34.5352,71200.0
2009-05-13 13:55:00,41.02,41.06,40.99,41.06,19200.0,34.5352,34.5689,34.51,34.5689,19200.0
2009-05-13 14:00:00,41.07,41.07,40.96,40.98,15300.0,34.5773,34.5773,34.4847,34.5015,15300.0
2009-05-13 14:05:00,40.97,40.97,40.94,40.97,9600.0,34.4931,34.4931,34.4679,34.4931,9600.0
2009-05-13 14:10:00,40.96,41.04,40.95,40.98,24100.0,34.4847,34.5521,34.4763,34.5015,24100.0
2009-05-13 14:15:00,40.95,41.0,40.92,40.93,21700.0,34.4763,34.5184,34.451,34.4595,21700.0
2009-05-13 14:20:00,40.9,40.9,40.86,40.89,9500.0,34.4342,34.4342,34.4005,34.4258,9500.0
2009-05-13 14:25:00,40.91,41.0,40.91,40.95,20900.0,34.4426,34.5184,34.4426,34.4763,20900.0
2009-05-13 14:30:00,40.93,40.94,40.9,40.91,13600.0,34.4595,34.4679,34.4342,34.4426,13600.0
2009-05-13 14:35:00,40.92,40.97,40.92,40.96,4400.0,34.451,34.4931,34.451,34.4847,4400.0
2009-05-13 14:40:00,40.95,40.99,40.94,40.99,10900.0,34.4763,34.51,34.4679,34.51,10900.0
2009-05-13 14:45:00,40.98,41.0,40.96,40.98,18900.0,34.5015,34.5184,34.4847,34.5015,18900.0
2009-05-13 14:50:00,40.98,41.03,40.98,41.01,24800.0,34.5015,34.5436,34.5015,34.5268,24800.0
2009-05-13 14:55:00,41.02,41.11,41.02,41.09,8700.0,34.5352,34.611,34.5352,34.5942,8700.0
2009-05-13 15:00:00,41.08,41.12,40.95,40.95,11600.0,34.5857,34.6194,34.4763,34.4763,11600.0
2009-05-13 15:05:00,40.94,40.99,40.94,40.98,11400.0,34.4679,34.51,34.4679,34.5015,11400.0
2009-05-13 15:10:00,40.97,41.0,40.94,40.95,12200.0,34.4931,34.5184,34.4679,34.4763,12200.0
2009-05-13 15:15:00,40.96,41.01,40.93,41.01,16500.0,34.4847,34.5268,34.4595,34.5268,16500.0
2009-05-13 15:20:00,41.0,41.09,40.95,41.06,22800.0,34.5184,34.5942,34.4763,34.5689,22800.0
2009-05-13 15:25:00,41.06,41.06,40.93,40.98,8800.0,34.5689,34.5689,34.4595,34.5015,8800.0
2009-05-13 15:30:00,40.97,41.06,40.97,41.06,10700.0,34.4931,34.5689,34.4931,34.5689,10700.0
2009-05-13 15:35:00,41.08,41.09,41.0,41.0,18700.0,34.5857,34.5942,34.5184,34.5184,18700.0
2009-05-13 15:40:00,41.02,41.05,40.93,40.98,18400.0,34.5352,34.5605,34.4595,34.5015,18400.0
2009-05-13 15:45:00,40.98,41.12,40.98,41.07,23400.0,34.5015,34.6194,34.5015,34.5773,23400.0
2009-05-13 15:50:00,41.07,41.09,40.95,40.98,19000.0,34.5773,34.5942,34.4763,34.5015,19000.0
2009-05-13 15:55:00,40.98,40.99,40.93,40.96,16800.0,34.5015,34.51,34.4595,34.4847,16800.0
2009-05-14 09:30:00,41.06,41.15,41.05,41.15,6900.0,34.5689,34.6447,34.5605,34.6447,6900.0
2009-05-14 09:35:00,41.19,41.22,41.05,41.05,7200.0,34.6783,34.7036,34.5605,34.5605,7200.0
2009-05-14 09:40:00,41.04,41.15,41.04,41.12,8200.0,34.5521,34.6447,34.5521,34.6194,8200.0
2009-05-14 09:45:00,41.16,41.16,41.0,41.0,4800.0,34.6531,34.6531,34.5184,34.5184,4800.0
2009-05-14 09:50:00,40.99,41.04,40.99,41.01,16100.0,34.51,34.5521,34.51,34.5268,16100.0
2009-05-14 09:55:00,40.96,41.08,40.96,41.08,4600.0,34.4847,34.5857,34.4847,34.5857,4600.0
2009-05-14 10:00:00,41.09,41.21,41.09,41.2,4500.0,34.5942,34.6952,34.5942,34.6868,4500.0
2009-05-14 10:05:00,41.18,41.26,41.18,41.18,3000.0,34.6699,34.7373,34.6699,34.6699,3000.0
2009-05-14 10:10:00,41.21,41.29,41.21,41.22,5900.0,34.6952,34.7625,34.6952,34.7036,5900.0
2009-05-14 10:15:00,41.23,41.26,41.15,41.17,5300.0,34.712,34.7373,34.6447,34.6615,5300.0
2009-05-14 10:20:00,41.21,41.27,41.16,41.18,5400.0,34.6952,34.7457,34.6531,34.6699,5400.0
2009-05-14 10:25:00,41.17,41.19,41.12,41.13,3600.0,34.6615,34.6783,34.6194,34.6278,3600.0
2009-05-14 10:30:00,41.14,41.24,41.14,41.24,3800.0,34.6363,34.7204,34.6363,34.7204,3800.0
2009-05-14 10:35:00,41.22,41.24,41.17,41.17,2700.0,34.7036,34.7204,34.6615,34.6615,2700.0
2009-05-14 10:40:00,41.16,41.16,41.11,41.13,3300.0,34.6531,34.6531,34.611,34.6278,3300.0
2009-05-14 10:45:00,41.09,41.13,41.05,41.05,9700.0,34.5942,34.6278,34.5605,34.5605,9700.0
2009-05-14 10:50:00,41.07,41.13,41.05,41.11,8300.0,34.5773,34.6278,34.5605,34.611,8300.0
2009-05-14 10:55:00,41.1,41.17,41.1,41.13,2600.0,34.6026,34.6615,34.6026,34.6278,2600.0
2009-05-14 11:00:00,41.19,41.22,41.18,41.18,3100.0,34.6783,34.7036,34.6699,34.6699,3100.0
2009-05-14 11:05:00,41.21,41.22,41.17,41.18,2200.0,34.6952,34.7036,34.6615,34.6699,2200.0
2009-05-14 11:10:00,41.2,41.28,41.19,41.26,7700.0,34.6868,34.7541,34.6783,34.7373,7700.0
2009-05-14 11:15:00,41.26,41.31,41.26,41.27,1900.0,34.7373,34.7794,34.7373,34.7457,1900.0
2009-05-14 11:20:00,41.27,41.29,41.24,41.24,4000.0,34.7457,34.7625,34.7204,34.7204,4000.0
2009-05-14 11:25:00,41.24,41.3,41.22,41.27,3600.0,34.7204,34.771,34.7036,34.7457,3600.0
2009-05-14 11:30:00,41.3,41.3,41.25,41.25,3100.0,34.771,34.771,34.7289,34.7289,3100.0
2009-05-14 11:35:00,41.25,41.25,41.23,41.25,2100.0,34.7289,34.7289,34.712,34.7289,2100.0
2009-05-14 11:40:00,41.25,41.28,41.23,41.24,20400.0,34.7289,34.7541,34.712,34.7204,20400.0
2009-05-14 11:45:00,41.21,41.25,41.21,41.24,6600.0,34.6952,34.7289,34.6952,34.7204,6600.0
2009-05-14 11:50:00,41.24,41.25,41.23,41.23,3900.0,34.7204,34.7289,34.712,34.712,3900.0
2009-05-14 11:55:00,41.24,41.28,41.24,41.25,3500.0,34.7204,34.7541,34.7204,34.7289,3500.0
2009-05-14 12:00:00,41.27,41.32,41.26,41.3,10000.0,34.7457,34.7878,34.7373,34.771,10000.0
2009-05-14 12:05:00,41.32,41.32,41.29,41.3,6100.0,34.7878,34.7878,34.7625,34.771,6100.0
2009-05-14 12:10:00,41.34,41.37,41.32,41.33,3500.0,34.8046,34.8299,34.7878,34.7962,3500.0
2009-05-14 12:15:00,41.34,41.37,41.33,41.35,1300.0,34.8046,34.8299,34.7962,34.8131,1300.0
2009-05-14 12:20:00,41.33,41.33,41.33,41.33,400.0,34.7962,34.7962,34.7962,34.7962,400.0
2009-05-14 12:25:00,41.33,41.34,41.31,41.34,6200.0,34.7962,34.8046,34.7794,34.8046,6200.0
2009-05-14 12:30:00,41.33,41.4,41.33,41.39,8400.0,34.7962,34.8551,34.7962,34.8467,8400.0
2009-05-14 12:35:00,41.4,41.4,41.38,41.4,4900.0,34.8551,34.8551,34.8383,34.8551,4900.0
2009-05-14 12:40:00,41.41,41.41,41.33,41.34,2700.0,34.8636,34.8636,34.7962,34.8046,2700.0
2009-05-14 12:45:00,41.32,41.33,41.32,41.33,5500.0,34.7878,34.7962,34.7878,34.7962,5500.0
2009-05-14 12:50:00,41.35,41.39,41.33,41.39,1700.0,34.8131,34.8467,34.7962,34.8467,1700.0
2009-05-14 12:55:00,41.4,41.4,41.34,41.34,21500.0,34.8551,34.8551,34.8046,34.8046,21500.0
2009-05-14 13:00:00,41.33,41.39,41.32,41.37,9700.0,34.7962,34.8467,34.7878,34.8299,9700.0
2009-05-14 13:05:00,41.36,41.38,41.34,41.37,7000.0,34.8215,34.8383,34.8046,34.8299,7000.0
2009-05-14 13:10:00,41.37,41.38,41.28,41.28,6200.0,34.8299,34.8383,34.7541,34.7541,6200.0
2009-05-14 13:15:00,41.27,41.29,41.26,41.26,1900.0,34.7457,34.7625,34.7373,34.7373,1900.0
2009-05-14 13:20:00,41.27,41.27,41.25,41.26,1200.0,34.7457,34.7457,34.7289,34.7373,1200.0
2009-05-14 13:25:00,41.23,41.27,41.23,41.27,700.0,34.712,34.7457,34.712,34.7457,700.0
2009-05-14 13:30:00,41.27,41.29,41.27,41.29,500.0,34.7457,34.7625,34.7457,34.7625,500.0
2009-05-14 13:35:00,41.29,41.33,41.29,41.32,5900.0,34.7625,34.7962,34.7625,34.7878,5900.0
2009-05-14 13:40:00,41.33,41.33,41.3,41.3,1700.0,34.7962,34.7962,34.771,34.771,1700.0
2009-05-14 13:45:00,41.31,41.33,41.31,41.33,300.0,34.7794,34.7962,34.7794,34.7962,300.0
2009-05-14 13:50:00,41.34,41.36,41.34,41.35,2800.0,34.8046,34.8215,34.8046,34.8131,2800.0
2009-05-14 13:55:00,41.36,41.37,41.28,41.28,7700.0,34.8215,34.8299,34.7541,34.7541,7700.0
2009-05-14 14:00:00,41.29,41.35,41.29,41.34,2500.0,34.7625,34.8131,34.7625,34.8046,2500.0
2009-05-14 14:05:00,41.34,41.38,41.34,41.37,1900.0,34.8046,34.8383,34.8046,34.8299,1900.0
2009-05-14 14:10:00,41.36,41.39,41.35,41.38,2500.0,34.8215,34.8467,34.8131,34.8383,2500.0
2009-05-14 14:15:00,41.39,41.43,41.38,41.42,6200.0,34.8467,34.8804,34.8383,34.872,6200.0
2009-05-14 14:20:00,41.43,41.47,41.43,41.46,15900.0,34.8804,34.9141,34.8804,34.9057,15900.0
2009-05-14 14:25:00,41.45,41.45,41.42,41.42,1900.0,34.8972,34.8972,34.872,34.872,1900.0
2009-05-14 14:30:00,41.44,41.46,41.41,41.44,5200.0,34.8888,34.9057,34.8636,34.8888,5200.0
2009-05-14 14:35:00,41.44,41.54,41.44,41.52,3300.0,34.8888,34.973,34.8888,34.9562,3300.0
2009-05-14 14:40:00,41.53,41.55,41.51,41.52,5700.0,34.9646,34.9814,34.9478,34.9562,5700.0
2009-05-14 14:45:00,41.54,41.54,41.46,41.47,14000.0,34.973,34.973,34.9057,34.9141,14000.0
2009-05-14 14:50:00,41.47,41.49,41.45,41.46,3500.0,34.9141,34.9309,34.8972,34.9057,3500.0
2009-05-14 14:55:00,41.44,41.48,41.44,41.48,4400.0,34.8888,34.9225,34.8888,34.9225,4400.0
2009-05-14 15:00:00,41.49,41.5,41.45,41.47,3300.0,34.9309,34.9393,34.8972,34.9141,3300.0
2009-05-14 15:05:00,41.45,41.45,41.41,41.42,6400.0,34.8972,34.8972,34.8636,34.872,6400.0
2009-05-14 15:10:00,41.41,41.42,41.37,41.4,5300.0,34.8636,34.872,34.8299,34.8551,5300.0
2009-05-14 15:15:00,41.38,41.43,41.35,41.43,6400.0,34.8383,34.8804,34.8131,34.8804,6400.0
2009-05-14 15:20:00,41.45,41.46,41.4,41.44,10600.0,34.8972,34.9057,34.8551,34.8888,10600.0
2009-05-14 15:25:00,41.41,41.45,41.4,41.43,4200.0,34.8636,34.8972,34.8551,34.8804,4200.0
2009-05-14 15:30:00,41.4,41.41,41.31,41.31,10000.0,34.8551,34.8636,34.7794,34.7794,10000.0
2009-05-14 15:35:00,41.3,41.34,41.22,41.24,7100.0,34.771,34.8046,34.7036,34.7204,7100.0
2009-05-14 15:40:00,41.26,41.33,41.26,41.29,10400.0,34.7373,34.7962,34.7373,34.7625,10400.0
2009-05-14 15:45:00,41.29,41.37,41.29,41.34,4300.0,34.7625,34.8299,34.7625,34.8046,4300.0
2009-05-14 15:50:00,41.36,41.41,41.3,41.3,17100.0,34.8215,34.8636,34.771,34.771,17100.0
2009-05-14 15:55:00,41.28,41.3,41.23,41.23,21300.0,34.7541,34.771,34.712,34.712,21300.0
2009-05-15 09:30:00,41.16,41.35,41.11,41.35,23700.0,34.6531,34.8131,34.611,34.8131,23700.0
2009-05-15 09:35:00,41.36,41.42,41.25,41.25,9300.0,34.8215,34.872,34.7289,34.7289,9300.0
2009-05-15 09:40:00,41.21,41.25,41.16,41.25,9700.0,34.6952,34.7289,34.6531,34.7289,9700.0
2009-05-15 09:45:00,41.28,41.35,41.23,41.35,9700.0,34.7541,34.8131,34.712,34.8131,9700.0
2009-05-15 09:50:00,41.34,41.43,41.3,41.42,13000.0,34.8046,34.8804,34.771,34.872,13000.0
2009-05-15 09:55:00,41.43,41.43,41.32,41.33,11900.0,34.8804,34.8804,34.7878,34.7962,11900.0
2009-05-15 10:00:00,41.34,41.34,41.25,41.26,8700.0,34.8046,34.8046,34.7289,34.7373,8700.0
2009-05-15 10:05:00,41.32,41.34,41.26,41.34,9700.0,34.7878,34.8046,34.7373,34.8046,9700.0
2009-05-15 10:10:00,41.36,41.36,41.22,41.28,6300.0,34.8215,34.8215,34.7036,34.7541,6300.0
2009-05-15 10:15:00,41.28,41.35,41.25,41.34,8900.0,34.7541,34.8131,34.7289,34.8046,8900.0
2009-05-15 10:20:00,41.32,41.38,41.31,41.36,4500.0,34.7878,34.8383,34.7794,34.8215,4500.0
2009-05-15 10:25:00,41.37,41.45,41.37,41.41,2300.0,34.8299,34.8972,34.8299,34.8636,2300.0
2009-05-15 10:30:00,41.4,41.52,41.39,41.52,5500.0,34.8551,34.9562,34.8467,34.9562,5500.0
2009-05-15 10:35:00,41.54,41.56,41.51,41.56,4500.0,34.973,34.9899,34.9478,34.9899,4500.0
2009-05-15 10:40:00,41.58,41.6,41.54,41.54,4700.0,35.0067,35.0235,34.973,34.973,4700.0
2009-05-15 10:45:00,41.55,41.55,41.53,41.54,1900.0,34.9814,34.9814,34.9646,34.973,1900.0
2009-05-15 10:50:00,41.54,41.56,41.51,41.52,4400.0,34.973,34.9899,34.9478,34.9562,4400.0
2009-05-15 10:55:00,41.52,41.54,41.49,41.51,1700.0,34.9562,34.973,34.9309,34.9478,1700.0
2009-05-15 11:00:00,41.51,41.52,41.49,41.52,1100.0,34.9478,34.9562,34.9309,34.9562,1100.0
2009-05-15 11:05:00,41.46,41.48,41.44,41.44,4000.0,34.9057,34.9225,34.8888,34.8888,4000.0
2009-05-15 11:10:00,41.46,41.51,41.46,41.48,1900.0,34.9057,34.9478,34.9057,34.9225,1900.0
2009-05-15 11:15:00,41.5,41.5,41.46,41.49,17000.0,34.9393,34.9393,34.9057,34.9309,17000.0
2009-05-15 11:20:00,41.48,41.48,41.41,41.41,6300.0,34.9225,34.9225,34.8636,34.8636,6300.0
2009-05-15 11:25:00,41.4,41.41,41.37,41.37,7300.0,34.8551,34.8636,34.8299,34.8299,7300.0
2009-05-15 11:30:00,41.39,41.4,41.37,41.4,2000.0,34.8467,34.8551,34.8299,34.8551,2000.0
2009-05-15 11:35:00,41.41,41.42,41.33,41.33,21600.0,34.8636,34.872,34.7962,34.7962,21600.0
2009-05-15 11:40:00,41.33,41.33,41.26,41.26,6700.0,34.7962,34.7962,34.7373,34.7373,6700.0
2009-05-15 11:45:00,41.25,41.28,41.23,41.26,5200.0,34.7289,34.7541,34.712,34.7373,5200.0
2009-05-15 11:50:00,41.21,41.23,41.18,41.21,2800.0,34.6952,34.712,34.6699,34.6952,2800.0
2009-05-15 11:55:00,41.21,41.21,41.1,41.1,5600.0,34.6952,34.6952,34.6026,34.6026,5600.0
2009-05-15 12:00:00,41.07,41.14,41.07,41.11,8100.0,34.5773,34.6363,34.5773,34.611,8100.0
2009-05-15 12:05:00,41.13,41.15,41.12,41.13,6500.0,34.6278,34.6447,34.6194,34.6278,6500.0
2009-05-15 12:10:00,41.11,41.15,41.11,41.14,800.0,34.611,34.6447,34.611,34.6363,800.0
2009-05-15 12:15:00,41.12,41.14,41.09,41.1,6900.0,34.6194,34.6363,34.5942,34.6026,6900.0
2009-05-15 12:20:00,41.1,41.16,41.09,41.14,11000.0,34.6026,34.6531,34.5942,34.6363,11000.0
2009-05-15 12:25:00,41.17,41.2,41.16,41.16,5200.0,34.6615,34.6868,34.6531,34.6531,5200.0
2009-05-15 12:30:00,41.18,41.19,41.17,41.19,600.0,34.6699,34.6783,34.6615,34.6783,600.0
2009-05-15 12:35:00,41.17,41.17,41.13,41.16,5300.0,34.6615,34.6615,34.6278,34.6531,5300.0
2009-05-15 12:40:00,41.17,41.17,41.15,41.16,3000.0,34.6615,34.6615,34.6447,34.6531,3000.0
2009-05-15 12:45:00,41.14,41.15,41.1,41.1,2000.0,34.6363,34.6447,34.6026,34.6026,2000.0
2009-05-15 12:50:00,41.13,41.15,41.09,41.09,8800.0,34.6278,34.6447,34.5942,34.5942,8800.0
2009-05-15 12:55:00,41.07,41.09,41.03,41.05,7500.0,34.5773,34.5942,34.5436,34.5605,7500.0
2009-05-15 13:00:00,41.06,41.06,41.04,41.04,2900.0,34.5689,34.5689,34.5521,34.5521,2900.0
2009-05-15 13:05:00,41.04,41.1,41.04,41.09,3800.0,34.5521,34.6026,34.5521,34.5942,3800.0
2009-05-15 13:10:00,41.08,41.1,41.03,41.1,7400.0,34.5857,34.6026,34.5436,34.6026,7400.0
2009-05-15 13:15:00,41.1,41.14,41.1,41.12,13500.0,34.6026,34.6363,34.6026,34.6194,13500.0
2009-05-15 13:20:00,41.11,41.12,41.09,41.11,5200.0,34.611,34.6194,34.5942,34.611,5200.0
2009-05-15 13:25:00,41.08,41.08,41.03,41.05,20900.0,34.5857,34.5857,34.5436,34.5605,20900.0
2009-05-15 13:30:00,41.04,41.07,41.04,41.06,3000.0,34.5521,34.5773,34.5521,34.5689,3000.0
2009-05-15 13:35:00,41.04,41.04,41.0,41.01,4300.0,34.5521,34.5521,34.5184,34.5268,4300.0
2009-05-15 13:40:00,41.01,41.03,41.01,41.03,2800.0,34.5268,34.5436,34.5268,34.5436,2800.0
2009-05-15 13:45:00,41.0,41.07,40.99,41.07,3700.0,34.5184,34.5773,34.51,34.5773,3700.0
2009-05-15 13:50:00,41.07,41.07,41.05,41.06,3500.0,34.5773,34.5773,34.5605,34.5689,3500.0
2009-05-15 13:55:00,41.06,41.08,41.05,41.05,10200.0,34.5689,34.5857,34.5605,34.5605,10200.0
2009-05-15 14:00:00,41.05,41.06,41.03,41.06,8200.0,34.5605,34.5689,34.5436,34.5689,8200.0
2009-05-15 14:05:00,41.05,41.08,40.99,41.08,9100.0,34.5605,34.5857,34.51,34.5857,9100.0
2009-05-15 14:10:00,41.08,41.11,41.05,41.05,16700.0,34.5857,34.611,34.5605,34.5605,16700.0
2009-05-15 14:15:00,41.05,41.09,41.03,41.06,26800.0,34.5605,34.5942,34.5436,34.5689,26800.0
2009-05-15 14:20:00,41.09,41.12,41.06,41.11,5500.0,34.5942,34.6194,34.5689,34.611,5500.0
2009-05-15 14:25:00,41.12,41.12,41.05,41.07,30700.0,34.6194,34.6194,34.5605,34.5773,30700.0
2009-05-15 14:30:00,41.06,41.09,41.0,41.01,18400.0,34.5689,34.5942,34.5184,34.5268,18400.0
2009-05-15 14:35:00,41.02,41.03,40.99,41.02,17800.0,34.5352,34.5436,34.51,34.5352,17800.0
2009-05-15 14:40:00,41.03,41.03,40.91,40.93,25600.0,34.5436,34.5436,34.4426,34.4595,25600.0
2009-05-15 14:45:00,40.92,40.92,40.9,40.92,700.0,34.451,34.451,34.4342,34.451,700.0
2009-05-15 14:50:00,40.93,40.97,40.91,40.97,2600.0,34.4595,34.4931,34.4426,34.4931,2600.0
2009-05-15 14:55:00,40.97,40.99,40.94,40.96,3700.0,34.4931,34.51,34.4679,34.4847,3700.0
2009-05-15 15:00:00,40.97,40.97,40.89,40.89,3300.0,34.4931,34.4931,34.4258,34.4258,3300.0
2009-05-15 15:05:00,40.9,40.97,40.87,40.93,9900.0,34.4342,34.4931,34.4089,34.4595,9900.0
2009-05-15 15:10:00,40.92,40.96,40.92,40.94,2900.0,34.451,34.4847,34.451,34.4679,2900.0
2009-05-15 15:15:00,41.05,41.05,40.95,40.97,20700.0,34.5605,34.5605,34.4763,34.4931,20700.0
2009-05-15 15:20:00,40.98,41.03,40.96,41.03,5300.0,34.5015,34.5436,34.4847,34.5436,5300.0
2009-05-15 15:25:00,41.07,41.12,41.05,41.08,12700.0,34.5773,34.6194,34.5605,34.5857,12700.0
2009-05-15 15:30:00,41.08,41.1,41.0,41.03,16800.0,34.5857,34.6026,34.5184,34.5436,16800.0
2009-05-15 15:35:00,41.03,41.07,41.02,41.04,12500.0,34.5436,34.5773,34.5352,34.5521,12500.0
2009-05-15 15:40:00,41.0,41.11,41.0,41.1,13100.0,34.5184,34.611,34.5184,34.6026,13100.0
2009-05-15 15:45:00,41.09,41.1,41.04,41.08,20600.0,34.5942,34.6026,34.5521,34.5857,20600.0
2009-05-15 15:50:00,41.07,41.08,41.02,41.04,11000.0,34.5773,34.5857,34.5352,34.5521,11000.0
2009-05-15 15:55:00,41.03,41.05,40.98,41.05,19800.0,34.5436,34.5605,34.5015,34.5605,19800.0
2009-05-18 09:30:00,41.41,41.48,41.3,41.45,13400.0,34.8636,34.9225,34.771,34.8972,13400.0
2009-05-18 09:35:00,41.44,41.45,41.36,41.42,5800.0,34.8888,34.8972,34.8215,34.872,5800.0
2009-05-18 09:40:00,41.44,41.44,41.32,41.42,15900.0,34.8888,34.8888,34.7878,34.872,15900.0
2009-05-18 09:45:00,41.45,41.48,41.4,41.45,8800.0,34.8972,34.9225,34.8551,34.8972,8800.0
2009-05-18 09:50:00,41.47,41.49,41.39,41.39,5000.0,34.9141,34.9309,34.8467,34.8467,5000.0
2009-05-18 09:55:00,41.42,41.42,41.35,41.36,9500.0,34.872,34.872,34.8131,34.8215,9500.0
2009-05-18 10:00:00,41.38,41.38,41.28,41.28,5100.0,34.8383,34.8383,34.7541,34.7541,5100.0
2009-05-18 10:05:00,41.27,41.33,41.24,41.27,15600.0,34.7457,34.7962,34.7204,34.7457,15600.0
2009-05-18 10:10:00,41.26,41.3,41.19,41.26,9600.0,34.7373,34.771,34.6783,34.7373,9600.0
2009-05-18 10:15:00,41.25,41.3,41.24,41.27,13400.0,34.7289,34.771,34.7204,34.7457,13400.0
2009-05-18 10:20:00,41.3,41.41,41.3,41.41,4800.0,34.771,34.8636,34.771,34.8636,4800.0
2009-05-18 10:25:00,41.4,41.4,41.37,41.37,2300.0,34.8551,34.8551,34.8299,34.8299,2300.0
2009-05-18 10:30:00,41.39,41.45,41.37,41.39,11800.0,34.8467,34.8972,34.8299,34.8467,11800.0
2009-05-18 10:35:00,41.41,41.41,41.38,41.38,3500.0,34.8636,34.8636,34.8383,34.8383,3500.0
2009-05-18 10:40:00,41.38,41.47,41.36,41.45,12100.0,34.8383,34.9141,34.8215,34.8972,12100.0
2009-05-18 10:45:00,41.46,41.54,41.46,41.53,9000.0,34.9057,34.973,34.9057,34.9646,9000.0
2009-05-18 10:50:00,41.54,41.56,41.53,41.53,1600.0,34.973,34.9899,34.9646,34.9646,1600.0
2009-05-18 10:55:00,41.52,41.57,41.52,41.55,2800.0,34.9562,34.9983,34.9562,34.9814,2800.0
2009-05-18 11:00:00,41.58,41.58,41.52,41.54,4200.0,35.0067,35.0067,34.9562,34.973,4200.0
2009-05-18 11:05:00,41.53,41.55,41.49,41.5,9300.0,34.9646,34.9814,34.9309,34.9393,9300.0
2009-05-18 11:10:00,41.49,41.53,41.49,41.52,1300.0,34.9309,34.9646,34.9309,34.9562,1300.0
2009-05-18 11:15:00,41.51,41.53,41.5,41.5,3500.0,34.9478,34.9646,34.9393,34.9393,3500.0
2009-05-18 11:20:00,41.47,41.53,41.47,41.5,4500.0,34.9141,34.9646,34.9141,34.9393,4500.0
2009-05-18 11:25:00,41.53,41.53,41.53,41.53,100.0,34.9646,34.9646,34.9646,34.9646,100.0
2009-05-18 11:30:00,41.54,41.59,41.54,41.58,7700.0,34.973,35.0151,34.973,35.0067,7700.0
2009-05-18 11:35:00,41.59,41.59,41.54,41.56,7400.0,35.0151,35.0151,34.973,34.9899,7400.0
2009-05-18 11:40:00,41.56,41.58,41.55,41.58,2100.0,34.9899,35.0067,34.9814,35.0067,2100.0
2009-05-18 11:45:00,41.58,41.59,41.53,41.53,5000.0,35.0067,35.0151,34.9646,34.9646,5000.0
2009-05-18 11:50:00,41.54,41.61,41.54,41.61,3000.0,34.973,35.032,34.973,35.032,3000.0
2009-05-18 11:55:00,41.61,41.62,41.54,41.54,5000.0,35.032,35.0404,34.973,34.973,5000.0
2009-05-18 12:00:00,41.53,41.55,41.53,41.55,3900.0,34.9646,34.9814,34.9646,34.9814,3900.0
2009-05-18 12:05:00,41.52,41.56,41.52,41.54,5400.0,34.9562,34.9899,34.9562,34.973,5400.0
2009-05-18 12:10:00,41.55,41.57,41.55,41.56,2800.0,34.9814,34.9983,34.9814,34.9899,2800.0
2009-05-18 12:15:00,41.56,41.57,41.56,41.56,1500.0,34.9899,34.9983,34.9899,34.9899,1500.0
2009-05-18 12:20:00,41.57,41.6,41.55,41.6,2500.0,34.9983,35.0235,34.9814,35.0235,2500.0
2009-05-18 12:25:00,41.61,41.65,41.61,41.65,6400.0,35.032,35.0656,35.032,35.0656,6400.0
2009-05-18 12:30:00,41.65,41.66,41.64,41.64,2800.0,35.0656,35.074,35.0572,35.0572,2800.0
2009-05-18 12:35:00,41.65,41.65,41.64,41.65,2100.0,35.0656,35.0656,35.0572,35.0656,2100.0
2009-05-18 12:40:00,41.66,41.75,41.66,41.75,4100.0,35.074,35.1498,35.074,35.1498,4100.0
2009-05-18 12:45:00,41.77,41.77,41.77,41.77,500.0,35.1667,35.1667,35.1667,35.1667,500.0
2009-05-18 12:50:00,41.76,41.78,41.76,41.77,8800.0,35.1582,35.1751,35.1582,35.1667,8800.0
2009-05-18 12:55:00,41.75,41.78,41.74,41.78,12600.0,35.1498,35.1751,35.1414,35.1751,12600.0
2009-05-18 13:00:00,41.78,41.78,41.72,41.74,2300.0,35.1751,35.1751,35.1246,35.1414,2300.0
2009-05-18 13:05:00,41.74,41.74,41.69,41.69,9600.0,35.1414,35.1414,35.0993,35.0993,9600.0
2009-05-18 13:10:00,41.69,41.75,41.69,41.75,7300.0,35.0993,35.1498,35.0993,35.1498,7300.0
2009-05-18 13:15:00,41.75,41.75,41.7,41.73,7400.0,35.1498,35.1498,35.1077,35.133,7400.0
2009-05-18 13:20:00,41.72,41.72,41.69,41.69,6100.0,35.1246,35.1246,35.0993,35.0993,6100.0
2009-05-18 13:25:00,41.71,41.72,41.67,41.71,6800.0,35.1161,35.1246,35.0825,35.1161,6800.0
2009-05-18 13:30:00,41.71,41.75,41.7,41.73,3700.0,35.1161,35.1498,35.1077,35.133,3700.0
2009-05-18 13:35:00,41.74,41.74,41.7,41.72,5700.0,35.1414,35.1414,35.1077,35.1246,5700.0
2009-05-18 13:40:00,41.7,41.72,41.66,41.68,3500.0,35.1077,35.1246,35.074,35.0909,3500.0
2009-05-18 13:45:00,41.7,41.72,41.69,41.71,5100.0,35.1077,35.1246,35.0993,35.1161,5100.0
2009-05-18 13:50:00,41.7,41.76,41.7,41.73,3100.0,35.1077,35.1582,35.1077,35.133,3100.0
2009-05-18 13:55:00,41.75,41.77,41.73,41.73,4700.0,35.1498,35.1667,35.133,35.133,4700.0
2009-05-18 14:00:00,41.73,41.75,41.72,41.75,6900.0,35.133,35.1498,35.1246,35.1498,6900.0
2009-05-18 14:05:00,41.74,41.78,41.73,41.77,12400.0,35.1414,35.1751,35.133,35.1667,12400.0
2009-05-18 14:10:00,41.75,41.8,41.74,41.74,15400.0,35.1498,35.1919,35.1414,35.1414,15400.0
2009-05-18 14:15:00,41.75,41.79,41.72,41.75,26000.0,35.1498,35.1835,35.1246,35.1498,26000.0
2009-05-18 14:20:00,41.74,41.74,41.7,41.7,2800.0,35.1414,35.1414,35.1077,35.1077,2800.0
2009-05-18 14:25:00,41.71,41.71,41.65,41.68,5200.0,35.1161,35.1161,35.0656,35.0909,5200.0
2009-05-18 14:30:00,41.7,41.78,41.7,41.76,1600.0,35.1077,35.1751,35.1077,35.1582,1600.0
2009-05-18 14:35:00,41.75,41.8,41.75,41.78,4000.0,35.1498,35.1919,35.1498,35.1751,4000.0
2009-05-18 14:40:00,41.78,41.9,41.77,41.9,10500.0,35.1751,35.2761,35.1667,35.2761,10500.0
2009-05-18 14:45:00,41.9,41.96,41.9,41.94,6800.0,35.2761,35.3266,35.2761,35.3098,6800.0
2009-05-18 14:50:00,41.93,41.97,41.93,41.94,3900.0,35.3014,35.335,35.3014,35.3098,3900.0
2009-05-18 14:55:00,41.95,41.98,41.94,41.96,20500.0,35.3182,35.3435,35.3098,35.3266,20500.0
2009-05-18 15:00:00,41.96,41.96,41.89,41.9,4500.0,35.3266,35.3266,35.2677,35.2761,4500.0
2009-05-18 15:05:00,41.92,41.97,41.91,41.95,1600.0,35.2929,35.335,35.2845,35.3182,1600.0
2009-05-18 15:10:00,41.95,41.95,41.89,41.93,4600.0,35.3182,35.3182,35.2677,35.3014,4600.0
2009-05-18 15:15:00,41.93,41.95,41.9,41.91,17400.0,35.3014,35.3182,35.2761,35.2845,17400.0
2009-05-18 15:20:00,41.9,41.91,41.86,41.91,13200.0,35.2761,35.2845,35.2424,35.2845,13200.0
2009-05-18 15:25:00,41.93,41.96,41.87,41.87,9800.0,35.3014,35.3266,35.2508,35.2508,9800.0
2009-05-18 15:30:00,41.87,41.92,41.84,41.92,8700.0,35.2508,35.2929,35.2256,35.2929,8700.0
2009-05-18 15:35:00,41.92,41.94,41.91,41.94,8100.0,35.2929,35.3098,35.2845,35.3098,8100.0
2009-05-18 15:40:00,41.94,41.95,41.87,41.92,10900.0,35.3098,35.3182,35.2508,35.2929,10900.0
2009-05-18 15:45:00,41.92,42.01,41.91,42.01,8900.0,35.2929,35.3687,35.2845,35.3687,8900.0
2009-05-18 15:50:00,42.02,42.05,42.01,42.02,8100.0,35.3771,35.4024,35.3687,35.3771,8100.0
2009-05-18 15:55:00,42.03,42.13,42.03,42.12,28100.0,35.3856,35.4697,35.3856,35.4613,28100.0
2009-05-19 09:30:00,42.08,42.09,41.96,42.01,9200.0,35.4276,35.4361,35.3266,35.3687,9200.0
2009-05-19 09:35:00,42.07,42.2,42.07,42.2,5500.0,35.4192,35.5287,35.4192,35.5287,5500.0
2009-05-19 09:40:00,42.19,42.19,42.05,42.07,7500.0,35.5203,35.5203,35.4024,35.4192,7500.0
2009-05-19 09:45:00,42.07,42.09,42.03,42.08,13200.0,35.4192,35.4361,35.3856,35.4276,13200.0
2009-05-19 09:50:00,42.07,42.07,41.93,41.93,10100.0,35.4192,35.4192,35.3014,35.3014,10100.0
2009-05-19 09:55:00,41.95,42.0,41.95,41.95,5900.0,35.3182,35.3603,35.3182,35.3182,5900.0
2009-05-19 10:00:00,41.91,41.97,41.91,41.97,9800.0,35.2845,35.335,35.2845,35.335,9800.0
2009-05-19 10:05:00,42.02,42.02,41.96,42.01,8400.0,35.3771,35.3771,35.3266,35.3687,8400.0
2009-05-19 10:10:00,42.0,42.05,41.99,42.03,8400.0,35.3603,35.4024,35.3519,35.3856,8400.0
2009-05-19 10:15:00,42.04,42.08,42.01,42.06,3400.0,35.394,35.4276,35.3687,35.4108,3400.0
2009-05-19 10:20:00,42.05,42.12,42.01,42.09,9100.0,35.4024,35.4613,35.3687,35.4361,9100.0
2009-05-19 10:25:00,42.11,42.23,42.11,42.22,14500.0,35.4529,35.5539,35.4529,35.5455,14500.0
2009-05-19 10:30:00,42.23,42.25,42.23,42.24,6100.0,35.5539,35.5708,35.5539,35.5624,6100.0
2009-05-19 10:35:00,42.24,42.34,42.24,42.32,7800.0,35.5624,35.6465,35.5624,35.6297,7800.0
2009-05-19 10:40:00,42.32,42.33,42.25,42.25,4800.0,35.6297,35.6381,35.5708,35.5708,4800.0
2009-05-19 10:45:00,42.26,42.27,42.22,42.23,6200.0,35.5792,35.5876,35.5455,35.5539,6200.0
2009-05-19 10:50:00,42.21,42.24,42.2,42.21,6700.0,35.5371,35.5624,35.5287,35.5371,6700.0
2009-05-19 10:55:00,42.22,42.23,42.18,42.19,3900.0,35.5455,35.5539,35.5118,35.5203,3900.0
2009-05-19 11:00:00,42.2,42.26,42.2,42.21,3300.0,35.5287,35.5792,35.5287,35.5371,3300.0
2009-05-19 11:05:00,42.21,42.21,42.13,42.16,6100.0,35.5371,35.5371,35.4697,35.495,6100.0
2009-05-19 11:10:00,42.15,42.15,42.1,42.11,9200.0,35.4866,35.4866,35.4445,35.4529,9200.0
2009-05-19 11:15:00,42.11,42.15,42.1,42.14,1500.0,35.4529,35.4866,35.4445,35.4782,1500.0
2009-05-19 11:20:00,42.14,42.15,42.1,42.1,5100.0,35.4782,35.4866,35.4445,35.4445,5100.0
2009-05-19 11:25:00,42.11,42.18,42.1,42.18,6300.0,35.4529,35.5118,35.4445,35.5118,6300.0
2009-05-19 11:30:00,42.19,42.22,42.19,42.21,2700.0,35.5203,35.5455,35.5203,35.5371,2700.0
2009-05-19 11:35:00,42.23,42.26,42.21,42.22,5000.0,35.5539,35.5792,35.5371,35.5455,5000.0
2009-05-19 11:40:00,42.23,42.27,42.21,42.27,3900.0,35.5539,35.5876,35.5371,35.5876,3900.0
2009-05-19 11:45:00,42.26,42.29,42.24,42.28,6100.0,35.5792,35.6045,35.5624,35.596,6100.0
2009-05-19 11:50:00,42.27,42.29,42.21,42.21,3500.0,35.5876,35.6045,35.5371,35.5371,3500.0
2009-05-19 11:55:00,42.22,42.27,42.22,42.26,3000.0,35.5455,35.5876,35.5455,35.5792,3000.0
2009-05-19 12:00:00,42.24,42.26,42.23,42.23,7500.0,35.5624,35.5792,35.5539,35.5539,7500.0
2009-05-19 12:05:00,42.23,42.26,42.22,42.25,3200.0,35.5539,35.5792,35.5455,35.5708,3200.0
2009-05-19 12:10:00,42.26,42.26,42.21,42.22,1600.0,35.5792,35.5792,35.5371,35.5455,1600.0
2009-05-19 12:15:00,42.23,42.3,42.23,42.3,3400.0,35.5539,35.6129,35.5539,35.6129,3400.0
2009-05-19 12:20:00,42.29,42.3,42.25,42.28,22000.0,35.6045,35.6129,35.5708,35.596,22000.0
2009-05-19 12:25:00,42.28,42.34,42.27,42.32,9800.0,35.596,35.6465,35.5876,35.6297,9800.0
2009-05-19 12:30:00,42.34,42.34,42.28,42.29,4700.0,35.6465,35.6465,35.596,35.6045,4700.0
2009-05-19 12:35:00,42.28,42.28,42.25,42.25,4600.0,35.596,35.596,35.5708,35.5708,4600.0
2009-05-19 12:40:00,42.26,42.26,42.23,42.24,2700.0,35.5792,35.5792,35.5539,35.5624,2700.0
2009-05-19 12:45:00,42.26,42.26,42.24,42.24,1900.0,35.5792,35.5792,35.5624,35.5624,1900.0
2009-05-19 12:50:00,42.24,42.24,42.18,42.21,5900.0,35.5624,35.5624,35.5118,35.5371,5900.0
2009-05-19 12:55:00,42.21,42.22,42.19,42.19,4500.0,35.5371,35.5455,35.5203,35.5203,4500.0
2009-05-19 13:00:00,42.19,42.23,42.19,42.23,3000.0,35.5203,35.5539,35.5203,35.5539,3000.0
2009-05-19 13:05:00,42.23,42.28,42.22,42.28,800.0,35.5539,35.596,35.5455,35.596,800.0
2009-05-19 13:10:00,42.27,42.27,42.24,42.25,5000.0,35.5876,35.5876,35.5624,35.5708,5000.0
2009-05-19 13:15:00,42.26,42.32,42.26,42.32,3200.0,35.5792,35.6297,35.5792,35.6297,3200.0
2009-05-19 13:20:00,42.31,42.38,42.31,42.36,2700.0,35.6213,35.6802,35.6213,35.6634,2700.0
2009-05-19 13:25:00,42.36,42.39,42.33,42.38,19200.0,35.6634,35.6886,35.6381,35.6802,19200.0
2009-05-19 13:30:00,42.38,42.41,42.32,42.32,8500.0,35.6802,35.7055,35.6297,35.6297,8500.0
2009-05-19 13:35:00,42.32,42.37,42.31,42.36,4600.0,35.6297,35.6718,35.6213,35.6634,4600.0
2009-05-19 13:40:00,42.37,42.38,42.3,42.33,9000.0,35.6718,35.6802,35.6129,35.6381,9000.0
2009-05-19 13:45:00,42.34,42.36,42.32,42.35,1700.0,35.6465,35.6634,35.6297,35.655,1700.0
2009-05-19 13:50:00,42.33,42.34,42.29,42.3,4100.0,35.6381,35.6465,35.6045,35.6129,4100.0
2009-05-19 13:55:00,42.3,42.33,42.28,42.32,9000.0,35.6129,35.6381,35.596,35.6297,9000.0
2009-05-19 14:00:00,42.31,42.31,42.25,42.25,9200.0,35.6213,35.6213,35.5708,35.5708,9200.0
2009-05-19 14:05:00,42.24,42.32,42.24,42.32,10300.0,35.5624,35.6297,35.5624,35.6297,10300.0
2009-05-19 14:10:00,42.31,42.31,42.28,42.31,2600.0,35.6213,35.6213,35.596,35.6213,2600.0
2009-05-19 14:15:00,42.3,42.33,42.3,42.33,6100.0,35.6129,35.6381,35.6129,35.6381,6100.0
2009-05-19 14:20:00,42.36,42.4,42.36,42.38,7300.0,35.6634,35.6971,35.6634,35.6802,7300.0
2009-05-19 14:25:00,42.37,42.41,42.36,42.39,6400.0,35.6718,35.7055,35.6634,35.6886,6400.0
2009-05-19 14:30:00,42.39,42.41,42.37,42.4,8500.0,35.6886,35.7055,35.6718,35.6971,8500.0
2009-05-19 14:35:00,42.41,42.43,42.38,42.39,5400.0,35.7055,35.7223,35.6802,35.6886,5400.0
2009-05-19 14:40:00,42.38,42.41,42.38,42.41,3700.0,35.6802,35.7055,35.6802,35.7055,3700.0
2009-05-19 14:45:00,42.42,42.48,42.42,42.46,15900.0,35.7139,35.7644,35.7139,35.7476,15900.0
2009-05-19 14:50:00,42.46,42.48,42.42,42.48,12700.0,35.7476,35.7644,35.7139,35.7644,12700.0
2009-05-19 14:55:00,42.47,42.47,42.4,42.4,11800.0,35.756,35.756,35.6971,35.6971,11800.0
2009-05-19 15:00:00,42.41,42.44,42.4,42.44,8300.0,35.7055,35.7307,35.6971,35.7307,8300.0
2009-05-19 15:05:00,42.45,42.46,42.42,42.44,8000.0,35.7392,35.7476,35.7139,35.7307,8000.0
2009-05-19 15:10:00,42.44,42.44,42.38,42.39,4800.0,35.7307,35.7307,35.6802,35.6886,4800.0
2009-05-19 15:15:00,42.39,42.41,42.37,42.41,12100.0,35.6886,35.7055,35.6718,35.7055,12100.0
2009-05-19 15:20:00,42.43,42.47,42.41,42.46,13600.0,35.7223,35.756,35.7055,35.7476,13600.0
2009-05-19 15:25:00,42.46,42.46,42.42,42.45,10400.0,35.7476,35.7476,35.7139,35.7392,10400.0
2009-05-19 15:30:00,42.44,42.44,42.29,42.29,16500.0,35.7307,35.7307,35.6045,35.6045,16500.0
2009-05-19 15:35:00,42.3,42.36,42.3,42.33,13400.0,35.6129,35.6634,35.6129,35.6381,13400.0
2009-05-19 15:40:00,42.34,42.37,42.26,42.26,18300.0,35.6465,35.6718,35.5792,35.5792,18300.0
2009-05-19 15:45:00,42.25,42.32,42.24,42.24,33700.0,35.5708,35.6297,35.5624,35.5624,33700.0
2009-05-19 15:50:00,42.24,42.31,42.18,42.19,41500.0,35.5624,35.6213,35.5118,35.5203,41500.0
2009-05-19 15:55:00,42.19,42.21,42.12,42.15,42200.0,35.5203,35.5371,35.4613,35.4866,42200.0
2009-05-20 09:30:00,42.48,42.59,42.41,42.54,12700.0,35.7644,35.857,35.7055,35.8149,12700.0
2009-05-20 09:35:00,42.49,42.51,42.45,42.48,11200.0,35.7728,35.7897,35.7392,35.7644,11200.0
2009-05-20 09:40:00,42.48,42.64,42.46,42.59,32300.0,35.7644,35.8991,35.7476,35.857,32300.0
2009-05-20 09:45:00,42.6,42.7,42.56,42.62,52500.0,35.8654,35.9496,35.8318,35.8823,52500.0
2009-05-20 09:50:00,42.67,42.74,42.64,42.72,14300.0,35.9244,35.9833,35.8991,35.9665,14300.0
2009-05-20 09:55:00,42.7,42.71,42.67,42.69,4400.0,35.9496,35.9581,35.9244,35.9412,4400.0
2009-05-20 10:00:00,42.7,42.8,42.7,42.78,6400.0,35.9496,36.0338,35.9496,36.017,6400.0
2009-05-20 10:05:00,42.78,42.81,42.77,42.81,3500.0,36.017,36.0422,36.0086,36.0422,3500.0
2009-05-20 10:10:00,42.77,42.8,42.74,42.76,6700.0,36.0086,36.0338,35.9833,36.0001,6700.0
2009-05-20 10:15:00,42.77,42.87,42.77,42.85,7600.0,36.0086,36.0928,36.0086,36.0759,7600.0
2009-05-20 10:20:00,42.88,42.94,42.87,42.92,4000.0,36.1012,36.1517,36.0928,36.1349,4000.0
2009-05-20 10:25:00,42.93,42.93,42.81,42.82,2600.0,36.1433,36.1433,36.0422,36.0507,2600.0
2009-05-20 10:30:00,42.82,42.85,42.81,42.85,12900.0,36.0507,36.0759,36.0422,36.0759,12900.0
2009-05-20 10:35:00,42.82,42.84,42.82,42.83,3200.0,36.0507,36.0675,36.0507,36.0591,3200.0
2009-05-20 10:40:00,42.82,42.87,42.81,42.87,7700.0,36.0507,36.0928,36.0422,36.0928,7700.0
2009-05-20 10:45:00,42.87,42.87,42.82,42.83,5200.0,36.0928,36.0928,36.0507,36.0591,5200.0
2009-05-20 10:50:00,42.85,42.88,42.84,42.84,10800.0,36.0759,36.1012,36.0675,36.0675,10800.0
2009-05-20 10:55:00,42.83,42.84,42.81,42.83,20700.0,36.0591,36.0675,36.0422,36.0591,20700.0
2009-05-20 11:00:00,42.82,42.85,42.81,42.84,11100.0,36.0507,36.0759,36.0422,36.0675,11100.0
2009-05-20 11:05:00,42.84,42.87,42.77,42.77,14700.0,36.0675,36.0928,36.0086,36.0086,14700.0
2009-05-20 11:10:00,42.76,42.8,42.76,42.8,7300.0,36.0001,36.0338,36.0001,36.0338,7300.0
2009-05-20 11:15:00,42.79,42.79,42.73,42.77,7800.0,36.0254,36.0254,35.9749,36.0086,7800.0
2009-05-20 11:20:00,42.77,42.78,42.71,42.71,8200.0,36.0086,36.017,35.9581,35.9581,8200.0
2009-05-20 11:25:00,42.73,42.75,42.71,42.74,11900.0,35.9749,35.9917,35.9581,35.9833,11900.0
2009-05-20 11:30:00,42.74,42.78,42.74,42.78,6400.0,35.9833,36.017,35.9833,36.017,6400.0
2009-05-20 11:35:00,42.77,42.79,42.75,42.77,3400.0,36.0086,36.0254,35.9917,36.0086,3400.0
2009-05-20 11:40:00,42.77,42.8,42.75,42.8,17700.0,36.0086,36.0338,35.9917,36.0338,17700.0
2009-05-20 11:45:00,42.8,42.8,42.73,42.73,6300.0,36.0338,36.0338,35.9749,35.9749,6300.0
2009-05-20 11:50:00,42.72,42.75,42.6,42.6,8800.0,35.9665,35.9917,35.8654,35.8654,8800.0
2009-05-20 11:55:00,42.59,42.61,42.52,42.52,5100.0,35.857,35.8739,35.7981,35.7981,5100.0
2009-05-20 12:00:00,42.51,42.55,42.5,42.55,3900.0,35.7897,35.8233,35.7813,35.8233,3900.0
2009-05-20 12:05:00,42.56,42.58,42.5,42.5,11700.0,35.8318,35.8486,35.7813,35.7813,11700.0
2009-05-20 12:10:00,42.51,42.59,42.51,42.56,6800.0,35.7897,35.857,35.7897,35.8318,6800.0
2009-05-20 12:15:00,42.57,42.57,42.53,42.55,8300.0,35.8402,35.8402,35.8065,35.8233,8300.0
2009-05-20 12:20:00,42.56,42.56,42.53,42.53,4300.0,35.8318,35.8318,35.8065,35.8065,4300.0
2009-05-20 12:25:00,42.53,42.55,42.5,42.53,6800.0,35.8065,35.8233,35.7813,35.8065,6800.0
2009-05-20 12:30:00,42.54,42.54,42.43,42.43,5300.0,35.8149,35.8149,35.7223,35.7223,5300.0
2009-05-20 12:35:00,42.43,42.43,42.39,42.42,3300.0,35.7223,35.7223,35.6886,35.7139,3300.0
2009-05-20 12:40:00,42.43,42.44,42.42,42.44,5000.0,35.7223,35.7307,35.7139,35.7307,5000.0
2009-05-20 12:45:00,42.45,42.46,42.44,42.44,3000.0,35.7392,35.7476,35.7307,35.7307,3000.0
2009-05-20 12:50:00,42.45,42.45,42.4,42.43,10300.0,35.7392,35.7392,35.6971,35.7223,10300.0
2009-05-20 12:55:00,42.45,42.45,42.36,42.36,3100.0,35.7392,35.7392,35.6634,35.6634,3100.0
2009-05-20 13:00:00,42.31,42.38,42.3,42.36,4500.0,35.6213,35.6802,35.6129,35.6634,4500.0
2009-05-20 13:05:00,42.35,42.39,42.31,42.36,6300.0,35.655,35.6886,35.6213,35.6634,6300.0
2009-05-20 13:10:00,42.37,42.41,42.37,42.41,9500.0,35.6718,35.7055,35.6718,35.7055,9500.0
2009-05-20 13:15:00,42.41,42.41,42.37,42.38,3900.0,35.7055,35.7055,35.6718,35.6802,3900.0
2009-05-20 13:20:00,42.38,42.4,42.32,42.4,14300.0,35.6802,35.6971,35.6297,35.6971,14300.0
2009-05-20 13:25:00,42.4,42.46,42.39,42.45,8100.0,35.6971,35.7476,35.6886,35.7392,8100.0
2009-05-20 13:30:00,42.45,42.45,42.43,42.45,7300.0,35.7392,35.7392,35.7223,35.7392,7300.0
2009-05-20 13:35:00,42.43,42.53,42.42,42.51,9200.0,35.7223,35.8065,35.7139,35.7897,9200.0
2009-05-20 13:40:00,42.52,42.59,42.5,42.55,7400.0,35.7981,35.857,35.7813,35.8233,7400.0
2009-05-20 13:45:00,42.55,42.58,42.52,42.55,16100.0,35.8233,35.8486,35.7981,35.8233,16100.0
2009-05-20 13:50:00,42.55,42.57,42.53,42.57,4200.0,35.8233,35.8402,35.8065,35.8402,4200.0
2009-05-20 13:55:00,42.57,42.57,42.54,42.55,3600.0,35.8402,35.8402,35.8149,35.8233,3600.0
2009-05-20 14:00:00,42.55,42.55,42.36,42.42,51400.0,35.8233,35.8233,35.6634,35.7139,51400.0
2009-05-20 14:05:00,42.4,42.56,42.39,42.49,19700.0,35.6971,35.8318,35.6886,35.7728,19700.0
2009-05-20 14:10:00,42.49,42.54,42.45,42.48,6700.0,35.7728,35.8149,35.7392,35.7644,6700.0
2009-05-20 14:15:00,42.49,42.6,42.46,42.6,11000.0,35.7728,35.8654,35.7476,35.8654,11000.0
2009-05-20 14:20:00,42.63,42.65,42.59,42.64,8000.0,35.8907,35.9075,35.857,35.8991,8000.0
2009-05-20 14:25:00,42.63,42.64,42.58,42.58,8100.0,35.8907,35.8991,35.8486,35.8486,8100.0
2009-05-20 14:30:00,42.56,42.56,42.44,42.49,19600.0,35.8318,35.8318,35.7307,35.7728,19600.0
2009-05-20 14:35:00,42.5,42.56,42.48,42.53,9900.0,35.7813,35.8318,35.7644,35.8065,9900.0
2009-05-20 14:40:00,42.53,42.64,42.52,42.62,10600.0,35.8065,35.8991,35.7981,35.8823,10600.0
2009-05-20 14:45:00,42.62,42.64,42.6,42.63,6900.0,35.8823,35.8991,35.8654,35.8907,6900.0
2009-05-20 14:50:00,42.62,42.68,42.57,42.65,17500.0,35.8823,35.9328,35.8402,35.9075,17500.0
2009-05-20 14:55:00,42.66,42.66,42.58,42.6,17400.0,35.916,35.916,35.8486,35.8654,17400.0
2009-05-20 15:00:00,42.59,42.6,42.47,42.47,24800.0,35.857,35.8654,35.756,35.756,24800.0
2009-05-20 15:05:00,42.48,42.54,42.42,42.42,24900.0,35.7644,35.8149,35.7139,35.7139,24900.0
2009-05-20 15:10:00,42.41,42.43,42.32,42.33,15700.0,35.7055,35.7223,35.6297,35.6381,15700.0
2009-05-20 15:15:00,42.33,42.36,42.3,42.36,16300.0,35.6381,35.6634,35.6129,35.6634,16300.0
2009-05-20 15:20:00,42.36,42.36,42.23,42.24,28500.0,35.6634,35.6634,35.5539,35.5624,28500.0
2009-05-20 15:25:00,42.23,42.3,42.21,42.27,31000.0,35.5539,35.6129,35.5371,35.5876,31000.0
2009-05-20 15:30:00,42.26,42.26,42.17,42.2,24400.0,35.5792,35.5792,35.5034,35.5287,24400.0
2009-05-20 15:35:00,42.21,42.28,42.18,42.22,14500.0,35.5371,35.596,35.5118,35.5455,14500.0
2009-05-20 15:40:00,42.23,42.23,42.01,42.05,17300.0,35.5539,35.5539,35.3687,35.4024,17300.0
2009-05-20 15:45:00,42.04,42.09,42.04,42.08,10100.0,35.394,35.4361,35.394,35.4276,10100.0
2009-05-20 15:50:00,42.08,42.11,42.04,42.09,19900.0,35.4276,35.4529,35.394,35.4361,19900.0
2009-05-20 15:55:00,42.09,42.14,42.04,42.1,21400.0,35.4361,35.4782,35.394,35.4445,21400.0
2009-05-21 09:30:00,41.67,41.67,41.44,41.48,20300.0,35.0825,35.0825,34.8888,34.9225,20300.0
2009-05-21 09:35:00,41.53,41.58,41.48,41.54,15200.0,34.9646,35.0067,34.9225,34.973,15200.0
2009-05-21 09:40:00,41.52,41.65,41.52,41.64,14800.0,34.9562,35.0656,34.9562,35.0572,14800.0
2009-05-21 09:45:00,41.63,41.69,41.61,41.66,8500.0,35.0488,35.0993,35.032,35.074,8500.0
2009-05-21 09:50:00,41.69,41.76,41.63,41.64,7700.0,35.0993,35.1582,35.0488,35.0572,7700.0
2009-05-21 09:55:00,41.62,41.63,41.52,41.52,12900.0,35.0404,35.0488,34.9562,34.9562,12900.0
2009-05-21 10:00:00,41.55,41.69,41.52,41.53,33700.0,34.9814,35.0993,34.9562,34.9646,33700.0
2009-05-21 10:05:00,41.55,41.64,41.53,41.62,18400.0,34.9814,35.0572,34.9646,35.0404,18400.0
2009-05-21 10:10:00,41.6,41.63,41.51,41.51,30000.0,35.0235,35.0488,34.9478,34.9478,30000.0
2009-05-21 10:15:00,41.51,41.53,41.41,41.42,5100.0,34.9478,34.9646,34.8636,34.872,5100.0
2009-05-21 10:20:00,41.4,41.43,41.33,41.34,16700.0,34.8551,34.8804,34.7962,34.8046,16700.0
2009-05-21 10:25:00,41.36,41.37,41.31,41.33,17700.0,34.8215,34.8299,34.7794,34.7962,17700.0
2009-05-21 10:30:00,41.32,41.34,41.3,41.32,6200.0,34.7878,34.8046,34.771,34.7878,6200.0
2009-05-21 10:35:00,41.31,41.35,41.31,41.35,8000.0,34.7794,34.8131,34.7794,34.8131,8000.0
2009-05-21 10:40:00,41.35,41.4,41.35,41.4,5700.0,34.8131,34.8551,34.8131,34.8551,5700.0
2009-05-21 10:45:00,41.4,41.4,41.37,41.37,5100.0,34.8551,34.8551,34.8299,34.8299,5100.0
2009-05-21 10:50:00,41.37,41.37,41.3,41.3,6100.0,34.8299,34.8299,34.771,34.771,6100.0
2009-05-21 10:55:00,41.28,41.29,41.21,41.23,9800.0,34.7541,34.7625,34.6952,34.712,9800.0
2009-05-21 11:00:00,41.24,41.24,41.15,41.17,10100.0,34.7204,34.7204,34.6447,34.6615,10100.0
2009-05-21 11:05:00,41.18,41.19,41.15,41.15,4300.0,34.6699,34.6783,34.6447,34.6447,4300.0
2009-05-21 11:10:00,41.17,41.23,41.17,41.23,6900.0,34.6615,34.712,34.6615,34.712,6900.0
2009-05-21 11:15:00,41.23,41.26,41.22,41.25,6400.0,34.712,34.7373,34.7036,34.7289,6400.0
2009-05-21 11:20:00,41.26,41.26,41.22,41.24,5300.0,34.7373,34.7373,34.7036,34.7204,5300.0
2009-05-21 11:25:00,41.23,41.25,41.23,41.25,3500.0,34.712,34.7289,34.712,34.7289,3500.0
2009-05-21 11:30:00,41.24,41.24,41.21,41.22,4900.0,34.7204,34.7204,34.6952,34.7036,4900.0
2009-05-21 11:35:00,41.23,41.32,41.23,41.32,5600.0,34.712,34.7878,34.712,34.7878,5600.0
2009-05-21 11:40:00,41.32,41.33,41.3,41.32,9100.0,34.7878,34.7962,34.771,34.7878,9100.0
2009-05-21 11:45:00,41.32,41.33,41.3,41.31,7200.0,34.7878,34.7962,34.771,34.7794,7200.0
2009-05-21 11:50:00,41.33,41.33,41.31,41.32,3300.0,34.7962,34.7962,34.7794,34.7878,3300.0
2009-05-21 11:55:00,41.35,41.39,41.35,41.39,5100.0,34.8131,34.8467,34.8131,34.8467,5100.0
2009-05-21 12:00:00,41.39,41.42,41.37,41.39,9700.0,34.8467,34.872,34.8299,34.8467,9700.0
2009-05-21 12:05:00,41.4,41.4,41.36,41.37,9600.0,34.8551,34.8551,34.8215,34.8299,9600.0
2009-05-21 12:10:00,41.37,41.38,41.34,41.35,1500.0,34.8299,34.8383,34.8046,34.8131,1500.0
2009-05-21 12:15:00,41.33,41.35,41.3,41.32,26100.0,34.7962,34.8131,34.771,34.7878,26100.0
2009-05-21 12:20:00,41.32,41.32,41.28,41.28,9400.0,34.7878,34.7878,34.7541,34.7541,9400.0
2009-05-21 12:25:00,41.28,41.28,41.25,41.27,3600.0,34.7541,34.7541,34.7289,34.7457,3600.0
2009-05-21 12:30:00,41.27,41.31,41.26,41.3,3500.0,34.7457,34.7794,34.7373,34.771,3500.0
2009-05-21 12:35:00,41.3,41.36,41.3,41.35,3200.0,34.771,34.8215,34.771,34.8131,3200.0
2009-05-21 12:40:00,41.35,41.36,41.29,41.32,8000.0,34.8131,34.8215,34.7625,34.7878,8000.0
2009-05-21 12:45:00,41.3,41.32,41.29,41.32,6100.0,34.771,34.7878,34.7625,34.7878,6100.0
2009-05-21 12:50:00,41.34,41.34,41.29,41.29,1500.0,34.8046,34.8046,34.7625,34.7625,1500.0
2009-05-21 12:55:00,41.3,41.38,41.3,41.37,7500.0,34.771,34.8383,34.771,34.8299,7500.0
2009-05-21 13:00:00,41.36,41.42,41.34,41.34,6600.0,34.8215,34.872,34.8046,34.8046,6600.0
2009-05-21 13:05:00,41.33,41.38,41.3,41.31,9300.0,34.7962,34.8383,34.771,34.7794,9300.0
2009-05-21 13:10:00,41.31,41.34,41.31,41.32,2200.0,34.7794,34.8046,34.7794,34.7878,2200.0
2009-05-21 13:15:00,41.33,41.33,41.26,41.26,4700.0,34.7962,34.7962,34.7373,34.7373,4700.0
2009-05-21 13:20:00,41.26,41.27,41.23,41.25,4700.0,34.7373,34.7457,34.712,34.7289,4700.0
2009-05-21 13:25:00,41.24,41.25,41.19,41.22,8800.0,34.7204,34.7289,34.6783,34.7036,8800.0
2009-05-21 13:30:00,41.22,41.24,41.22,41.23,12900.0,34.7036,34.7204,34.7036,34.712,12900.0
2009-05-21 13:35:00,41.22,41.22,41.17,41.2,12300.0,34.7036,34.7036,34.6615,34.6868,12300.0
2009-05-21 13:40:00,41.19,41.22,41.19,41.22,5500.0,34.6783,34.7036,34.6783,34.7036,5500.0
2009-05-21 13:45:00,41.23,41.29,41.23,41.29,4700.0,34.712,34.7625,34.712,34.7625,4700.0
2009-05-21 13:50:00,41.28,41.29,41.21,41.21,8500.0,34.7541,34.7625,34.6952,34.6952,8500.0
2009-05-21 13:55:00,41.22,41.28,41.22,41.25,15700.0,34.7036,34.7541,34.7036,34.7289,15700.0
2009-05-21 14:00:00,41.25,41.32,41.2,41.2,17500.0,34.7289,34.7878,34.6868,34.6868,17500.0
2009-05-21 14:05:00,41.2,41.21,41.09,41.12,51400.0,34.6868,34.6952,34.5942,34.6194,51400.0
2009-05-21 14:10:00,41.12,41.13,41.03,41.05,8400.0,34.6194,34.6278,34.5436,34.5605,8400.0
2009-05-21 14:15:00,41.05,41.09,41.05,41.08,3100.0,34.5605,34.5942,34.5605,34.5857,3100.0
2009-05-21 14:20:00,41.09,41.1,41.03,41.07,4300.0,34.5942,34.6026,34.5436,34.5773,4300.0
2009-05-21 14:25:00,41.07,41.11,41.06,41.08,7500.0,34.5773,34.611,34.5689,34.5857,7500.0
2009-05-21 14:30:00,41.08,41.1,41.04,41.1,9500.0,34.5857,34.6026,34.5521,34.6026,9500.0
2009-05-21 14:35:00,41.14,41.17,41.07,41.09,6100.0,34.6363,34.6615,34.5773,34.5942,6100.0
2009-05-21 14:40:00,41.08,41.1,41.0,41.03,10100.0,34.5857,34.6026,34.5184,34.5436,10100.0
2009-05-21 14:45:00,41.03,41.03,40.98,41.01,13100.0,34.5436,34.5436,34.5015,34.5268,13100.0
2009-05-21 14:50:00,41.02,41.03,40.99,41.0,4300.0,34.5352,34.5436,34.51,34.5184,4300.0
2009-05-21 14:55:00,41.02,41.08,40.98,41.08,4400.0,34.5352,34.5857,34.5015,34.5857,4400.0
2009-05-21 15:00:00,41.09,41.15,41.06,41.14,10600.0,34.5942,34.6447,34.5689,34.6363,10600.0
2009-05-21 15:05:00,41.16,41.16,41.06,41.06,8200.0,34.6531,34.6531,34.5689,34.5689,8200.0
2009-05-21 15:10:00,41.06,41.13,41.05,41.11,19200.0,34.5689,34.6278,34.5605,34.611,19200.0
2009-05-21 15:15:00,41.11,41.18,41.11,41.17,17100.0,34.611,34.6699,34.611,34.6615,17100.0
2009-05-21 15:20:00,41.15,41.16,41.11,41.14,3900.0,34.6447,34.6531,34.611,34.6363,3900.0
2009-05-21 15:25:00,41.15,41.15,41.07,41.12,10000.0,34.6447,34.6447,34.5773,34.6194,10000.0
2009-05-21 15:30:00,41.14,41.27,41.14,41.23,13200.0,34.6363,34.7457,34.6363,34.712,13200.0
2009-05-21 15:35:00,41.22,41.25,41.21,41.21,10500.0,34.7036,34.7289,34.6952,34.6952,10500.0
2009-05-21 15:40:00,41.2,41.25,41.14,41.25,34000.0,34.6868,34.7289,34.6363,34.7289,34000.0
2009-05-21 15:45:00,41.25,41.33,41.25,41.25,7300.0,34.7289,34.7962,34.7289,34.7289,7300.0
2009-05-21 15:50:00,41.22,41.37,41.22,41.33,12700.0,34.7036,34.8299,34.7036,34.7962,12700.0
2009-05-21 15:55:00,41.33,41.37,41.29,41.37,10900.0,34.7962,34.8299,34.7625,34.8299,10900.0
2009-05-22 09:30:00,41.51,41.54,41.5,41.5,15900.0,34.9478,34.973,34.9393,34.9393,15900.0
2009-05-22 09:35:00,41.43,41.49,41.36,41.36,9900.0,34.8804,34.9309,34.8215,34.8215,9900.0
2009-05-22 09:40:00,41.33,41.36,41.23,41.25,10500.0,34.7962,34.8215,34.712,34.7289,10500.0
2009-05-22 09:45:00,41.26,41.26,41.15,41.19,5100.0,34.7373,34.7373,34.6447,34.6783,5100.0
2009-05-22 09:50:00,41.17,41.19,41.13,41.17,15500.0,34.6615,34.6783,34.6278,34.6615,15500.0
2009-05-22 09:55:00,41.17,41.27,41.17,41.25,14500.0,34.6615,34.7457,34.6615,34.7289,14500.0
2009-05-22 10:00:00,41.25,41.34,41.19,41.34,32100.0,34.7289,34.8046,34.6783,34.8046,32100.0
2009-05-22 10:05:00,41.32,41.39,41.32,41.34,23500.0,34.7878,34.8467,34.7878,34.8046,23500.0
2009-05-22 10:10:00,41.34,41.39,41.32,41.35,20000.0,34.8046,34.8467,34.7878,34.8131,20000.0
2009-05-22 10:15:00,41.33,41.52,41.31,41.5,13500.0,34.7962,34.9562,34.7794,34.9393,13500.0
2009-05-22 10:20:00,41.51,41.54,41.47,41.51,10500.0,34.9478,34.973,34.9141,34.9478,10500.0
2009-05-22 10:25:00,41.52,41.55,41.48,41.49,13200.0,34.9562,34.9814,34.9225,34.9309,13200.0
2009-05-22 10:30:00,41.47,41.48,41.39,41.42,9300.0,34.9141,34.9225,34.8467,34.872,9300.0
2009-05-22 10:35:00,41.4,41.46,41.4,41.42,6400.0,34.8551,34.9057,34.8551,34.872,6400.0
2009-05-22 10:40:00,41.4,41.53,41.4,41.53,10800.0,34.8551,34.9646,34.8551,34.9646,10800.0
2009-05-22 10:45:00,41.57,41.62,41.56,41.58,9400.0,34.9983,35.0404,34.9899,35.0067,9400.0
2009-05-22 10:50:00,41.6,41.63,41.57,41.57,7700.0,35.0235,35.0488,34.9983,34.9983,7700.0
2009-05-22 10:55:00,41.57,41.58,41.54,41.57,7600.0,34.9983,35.0067,34.973,34.9983,7600.0
2009-05-22 11:00:00,41.56,41.56,41.53,41.53,2900.0,34.9899,34.9899,34.9646,34.9646,2900.0
2009-05-22 11:05:00,41.54,41.61,41.53,41.61,3500.0,34.973,35.032,34.9646,35.032,3500.0
2009-05-22 11:10:00,41.61,41.65,41.61,41.64,3400.0,35.032,35.0656,35.032,35.0572,3400.0
2009-05-22 11:15:00,41.65,41.67,41.62,41.67,9900.0,35.0656,35.0825,35.0404,35.0825,9900.0
2009-05-22 11:20:00,41.68,41.68,41.62,41.62,7000.0,35.0909,35.0909,35.0404,35.0404,7000.0
2009-05-22 11:25:00,41.61,41.61,41.59,41.6,7500.0,35.032,35.032,35.0151,35.0235,7500.0
2009-05-22 11:30:00,41.6,41.62,41.6,41.62,4200.0,35.0235,35.0404,35.0235,35.0404,4200.0
2009-05-22 11:35:00,41.61,41.61,41.55,41.55,7600.0,35.032,35.032,34.9814,34.9814,7600.0
2009-05-22 11:40:00,41.57,41.58,41.56,41.57,2900.0,34.9983,35.0067,34.9899,34.9983,2900.0
2009-05-22 11:45:00,41.58,41.59,41.58,41.59,500.0,35.0067,35.0151,35.0067,35.0151,500.0
2009-05-22 11:50:00,41.62,41.62,41.54,41.55,6100.0,35.0404,35.0404,34.973,34.9814,6100.0
2009-05-22 11:55:00,41.54,41.56,41.52,41.56,4900.0,34.973,34.9899,34.9562,34.9899,4900.0
2009-05-22 12:00:00,41.57,41.62,41.56,41.61,17400.0,34.9983,35.0404,34.9899,35.032,17400.0
2009-05-22 12:05:00,41.61,41.61,41.61,41.61,100.0,35.032,35.032,35.032,35.032,100.0
2009-05-22 12:10:00,41.63,41.67,41.62,41.62,5800.0,35.0488,35.0825,35.0404,35.0404,5800.0
2009-05-22 12:15:00,41.61,41.62,41.57,41.6,3800.0,35.032,35.0404,34.9983,35.0235,3800.0
2009-05-22 12:20:00,41.59,41.59,41.54,41.56,4800.0,35.0151,35.0151,34.973,34.9899,4800.0
2009-05-22 12:25:00,41.56,41.56,41.48,41.48,5200.0,34.9899,34.9899,34.9225,34.9225,5200.0
2009-05-22 12:30:00,41.48,41.49,41.48,41.48,1800.0,34.9225,34.9309,34.9225,34.9225,1800.0
2009-05-22 12:35:00,41.47,41.54,41.47,41.54,2100.0,34.9141,34.973,34.9141,34.973,2100.0
2009-05-22 12:40:00,41.55,41.59,41.55,41.57,600.0,34.9814,35.0151,34.9814,34.9983,600.0
2009-05-22 12:45:00,41.57,41.59,41.55,41.55,2100.0,34.9983,35.0151,34.9814,34.9814,2100.0
2009-05-22 12:50:00,41.55,41.6,41.55,41.6,800.0,34.9814,35.0235,34.9814,35.0235,800.0
2009-05-22 12:55:00,41.62,41.67,41.6,41.65,9700.0,35.0404,35.0825,35.0235,35.0656,9700.0
2009-05-22 13:00:00,41.65,41.7,41.65,41.67,5500.0,35.0656,35.1077,35.0656,35.0825,5500.0
2009-05-22 13:05:00,41.68,41.68,41.64,41.64,2100.0,35.0909,35.0909,35.0572,35.0572,2100.0
2009-05-22 13:10:00,41.64,41.64,41.59,41.62,12000.0,35.0572,35.0572,35.0151,35.0404,12000.0
2009-05-22 13:15:00,41.62,41.63,41.61,41.63,1400.0,35.0404,35.0488,35.032,35.0488,1400.0
2009-05-22 13:20:00,41.62,41.65,41.62,41.65,2800.0,35.0404,35.0656,35.0404,35.0656,2800.0
2009-05-22 13:25:00,41.65,41.66,41.61,41.61,6000.0,35.0656,35.074,35.032,35.032,6000.0
2009-05-22 13:30:00,41.6,41.6,41.5,41.53,5500.0,35.0235,35.0235,34.9393,34.9646,5500.0
2009-05-22 13:35:00,41.53,41.53,41.5,41.51,11400.0,34.9646,34.9646,34.9393,34.9478,11400.0
2009-05-22 13:40:00,41.53,41.56,41.5,41.54,9200.0,34.9646,34.9899,34.9393,34.973,9200.0
2009-05-22 13:45:00,41.6,41.6,41.58,41.58,1100.0,35.0235,35.0235,35.0067,35.0067,1100.0
2009-05-22 13:50:00,41.6,41.62,41.57,41.59,4200.0,35.0235,35.0404,34.9983,35.0151,4200.0
2009-05-22 13:55:00,41.56,41.61,41.53,41.61,5900.0,34.9899,35.032,34.9646,35.032,5900.0
2009-05-22 14:00:00,41.62,41.67,41.62,41.63,5800.0,35.0404,35.0825,35.0404,35.0488,5800.0
2009-05-22 14:05:00,41.63,41.63,41.59,41.6,7600.0,35.0488,35.0488,35.0151,35.0235,7600.0
2009-05-22 14:10:00,41.6,41.62,41.57,41.58,2400.0,35.0235,35.0404,34.9983,35.0067,2400.0
2009-05-22 14:15:00,41.57,41.62,41.56,41.62,7900.0,34.9983,35.0404,34.9899,35.0404,7900.0
2009-05-22 14:20:00,41.62,41.65,41.6,41.65,8800.0,35.0404,35.0656,35.0235,35.0656,8800.0
2009-05-22 14:25:00,41.64,41.67,41.63,41.66,4500.0,35.0572,35.0825,35.0488,35.074,4500.0
2009-05-22 14:30:00,41.63,41.66,41.62,41.64,10800.0,35.0488,35.074,35.0404,35.0572,10800.0
2009-05-22 14:35:00,41.64,41.66,41.64,41.65,7900.0,35.0572,35.074,35.0572,35.0656,7900.0
2009-05-22 14:40:00,41.67,41.71,41.67,41.7,2300.0,35.0825,35.1161,35.0825,35.1077,2300.0
2009-05-22 14:45:00,41.7,41.7,41.69,41.69,1300.0,35.1077,35.1077,35.0993,35.0993,1300.0
2009-05-22 14:50:00,41.65,41.67,41.65,41.67,2200.0,35.0656,35.0825,35.0656,35.0825,2200.0
2009-05-22 14:55:00,41.67,41.74,41.67,41.72,3300.0,35.0825,35.1414,35.0825,35.1246,3300.0
2009-05-22 15:00:00,41.7,41.7,41.68,41.7,4500.0,35.1077,35.1077,35.0909,35.1077,4500.0
2009-05-22 15:05:00,41.69,41.71,41.69,41.71,4800.0,35.0993,35.1161,35.0993,35.1161,4800.0
2009-05-22 15:10:00,41.75,41.78,41.75,41.76,2500.0,35.1498,35.1751,35.1498,35.1582,2500.0
2009-05-22 15:15:00,41.76,41.76,41.62,41.63,3700.0,35.1582,35.1582,35.0404,35.0488,3700.0
2009-05-22 15:20:00,41.61,41.63,41.57,41.57,20700.0,35.032,35.0488,34.9983,34.9983,20700.0
2009-05-22 15:25:00,41.55,41.58,41.52,41.55,2900.0,34.9814,35.0067,34.9562,34.9814,2900.0
2009-05-22 15:30:00,41.54,41.59,41.54,41.57,1800.0,34.973,35.0151,34.973,34.9983,1800.0
2009-05-22 15:35:00,41.58,41.66,41.58,41.63,2100.0,35.0067,35.074,35.0067,35.0488,2100.0
2009-05-22 15:40:00,41.6,41.61,41.57,41.57,3400.0,35.0235,35.032,34.9983,34.9983,3400.0
2009-05-22 15:45:00,41.55,41.56,41.45,41.48,7100.0,34.9814,34.9899,34.8972,34.9225,7100.0
2009-05-22 15:50:00,41.47,41.47,41.4,41.4,12900.0,34.9141,34.9141,34.8551,34.8551,12900.0
2009-05-22 15:55:00,41.4,41.4,41.33,41.36,8900.0,34.8551,34.8551,34.7962,34.8215,8900.0
2009-05-26 09:30:00,41.1,41.17,40.97,41.17,9600.0,34.6026,34.6615,34.4931,34.6615,9600.0
2009-05-26 09:35:00,41.17,41.22,41.16,41.19,14600.0,34.6615,34.7036,34.6531,34.6783,14600.0
2009-05-26 09:40:00,41.19,41.43,41.19,41.39,8300.0,34.6783,34.8804,34.6783,34.8467,8300.0
2009-05-26 09:45:00,41.41,41.45,41.41,41.43,4200.0,34.8636,34.8972,34.8636,34.8804,4200.0
2009-05-26 09:50:00,41.42,41.52,41.42,41.43,6500.0,34.872,34.9562,34.872,34.8804,6500.0
2009-05-26 09:55:00,41.45,41.55,41.45,41.55,7900.0,34.8972,34.9814,34.8972,34.9814,7900.0
2009-05-26 10:00:00,41.55,41.91,41.55,41.91,24100.0,34.9814,35.2845,34.9814,35.2845,24100.0
2009-05-26 10:05:00,41.85,42.0,41.85,41.96,10900.0,35.234,35.3603,35.234,35.3266,10900.0
2009-05-26 10:10:00,41.97,42.11,41.97,42.08,8500.0,35.335,35.4529,35.335,35.4276,8500.0
2009-05-26 10:15:00,42.12,42.2,42.11,42.12,7300.0,35.4613,35.5287,35.4529,35.4613,7300.0
2009-05-26 10:20:00,42.1,42.14,42.05,42.13,5600.0,35.4445,35.4782,35.4024,35.4697,5600.0
2009-05-26 10:25:00,42.09,42.09,42.02,42.07,5400.0,35.4361,35.4361,35.3771,35.4192,5400.0
2009-05-26 10:30:00,42.08,42.17,42.08,42.13,9900.0,35.4276,35.5034,35.4276,35.4697,9900.0
2009-05-26 10:35:00,42.13,42.24,42.13,42.15,4000.0,35.4697,35.5624,35.4697,35.4866,4000.0
2009-05-26 10:40:00,42.16,42.21,42.13,42.13,9800.0,35.495,35.5371,35.4697,35.4697,9800.0
2009-05-26 10:45:00,42.16,42.24,42.16,42.19,8900.0,35.495,35.5624,35.495,35.5203,8900.0
2009-05-26 10:50:00,42.18,42.27,42.16,42.26,9800.0,35.5118,35.5876,35.495,35.5792,9800.0
2009-05-26 10:55:00,42.26,42.27,42.2,42.2,3400.0,35.5792,35.5876,35.5287,35.5287,3400.0
2009-05-26 11:00:00,42.2,42.23,42.19,42.19,4400.0,35.5287,35.5539,35.5203,35.5203,4400.0
2009-05-26 11:05:00,42.18,42.2,42.18,42.18,2600.0,35.5118,35.5287,35.5118,35.5118,2600.0
2009-05-26 11:10:00,42.19,42.22,42.17,42.21,2300.0,35.5203,35.5455,35.5034,35.5371,2300.0
2009-05-26 11:15:00,42.19,42.22,42.17,42.22,4600.0,35.5203,35.5455,35.5034,35.5455,4600.0
2009-05-26 11:20:00,42.23,42.28,42.22,42.28,6300.0,35.5539,35.596,35.5455,35.596,6300.0
2009-05-26 11:25:00,42.28,42.29,42.24,42.25,7700.0,35.596,35.6045,35.5624,35.5708,7700.0
2009-05-26 11:30:00,42.26,42.27,42.23,42.23,3100.0,35.5792,35.5876,35.5539,35.5539,3100.0
2009-05-26 11:35:00,42.22,42.25,42.22,42.24,1000.0,35.5455,35.5708,35.5455,35.5624,1000.0
2009-05-26 11:40:00,42.25,42.33,42.25,42.32,11700.0,35.5708,35.6381,35.5708,35.6297,11700.0
2009-05-26 11:45:00,42.34,42.36,42.31,42.34,8300.0,35.6465,35.6634,35.6213,35.6465,8300.0
2009-05-26 11:50:00,42.34,42.35,42.32,42.35,4300.0,35.6465,35.655,35.6297,35.655,4300.0
2009-05-26 11:55:00,42.36,42.38,42.33,42.34,8300.0,35.6634,35.6802,35.6381,35.6465,8300.0
2009-05-26 12:00:00,42.33,42.34,42.31,42.33,8900.0,35.6381,35.6465,35.6213,35.6381,8900.0
2009-05-26 12:05:00,42.33,42.33,42.25,42.25,3400.0,35.6381,35.6381,35.5708,35.5708,3400.0
2009-05-26 12:10:00,42.25,42.26,42.24,42.26,3600.0,35.5708,35.5792,35.5624,35.5792,3600.0
2009-05-26 12:15:00,42.25,42.29,42.25,42.27,4400.0,35.5708,35.6045,35.5708,35.5876,4400.0
2009-05-26 12:20:00,42.28,42.3,42.27,42.3,4200.0,35.596,35.6129,35.5876,35.6129,4200.0
2009-05-26 12:25:00,42.32,42.34,42.31,42.33,2500.0,35.6297,35.6465,35.6213,35.6381,2500.0
2009-05-26 12:30:00,42.32,42.32,42.3,42.32,1500.0,35.6297,35.6297,35.6129,35.6297,1500.0
2009-05-26 12:35:00,42.31,42.35,42.31,42.31,2200.0,35.6213,35.655,35.6213,35.6213,2200.0
2009-05-26 12:40:00,42.3,42.33,42.3,42.31,6500.0,35.6129,35.6381,35.6129,35.6213,6500.0
2009-05-26 12:45:00,42.3,42.39,42.27,42.39,11600.0,35.6129,35.6886,35.5876,35.6886,11600.0
2009-05-26 12:50:00,42.4,42.46,42.37,42.45,7900.0,35.6971,35.7476,35.6718,35.7392,7900.0
2009-05-26 12:55:00,42.43,42.44,42.42,42.43,2500.0,35.7223,35.7307,35.7139,35.7223,2500.0
2009-05-26 13:00:00,42.41,42.45,42.41,42.45,1500.0,35.7055,35.7392,35.7055,35.7392,1500.0
2009-05-26 13:05:00,42.46,42.49,42.44,42.44,4900.0,35.7476,35.7728,35.7307,35.7307,4900.0
2009-05-26 13:10:00,42.43,42.44,42.43,42.43,900.0,35.7223,35.7307,35.7223,35.7223,900.0
2009-05-26 13:15:00,42.43,42.46,42.4,42.45,6700.0,35.7223,35.7476,35.6971,35.7392,6700.0
2009-05-26 13:20:00,42.43,42.43,42.4,42.43,2300.0,35.7223,35.7223,35.6971,35.7223,2300.0
2009-05-26 13:25:00,42.43,42.44,42.43,42.44,1600.0,35.7223,35.7307,35.7223,35.7307,1600.0
2009-05-26 13:30:00,42.45,42.46,42.41,42.42,4100.0,35.7392,35.7476,35.7055,35.7139,4100.0
2009-05-26 13:35:00,42.42,42.45,42.42,42.43,2000.0,35.7139,35.7392,35.7139,35.7223,2000.0
2009-05-26 13:40:00,42.43,42.47,42.41,42.46,1600.0,35.7223,35.756,35.7055,35.7476,1600.0
2009-05-26 13:45:00,42.47,42.49,42.45,42.45,5300.0,35.756,35.7728,35.7392,35.7392,5300.0
2009-05-26 13:50:00,42.44,42.46,42.43,42.45,3900.0,35.7307,35.7476,35.7223,35.7392,3900.0
2009-05-26 13:55:00,42.46,42.48,42.44,42.48,2600.0,35.7476,35.7644,35.7307,35.7644,2600.0
2009-05-26 14:00:00,42.49,42.54,42.48,42.48,3800.0,35.7728,35.8149,35.7644,35.7644,3800.0
2009-05-26 14:05:00,42.5,42.53,42.49,42.51,1900.0,35.7813,35.8065,35.7728,35.7897,1900.0
2009-05-26 14:10:00,42.52,42.52,42.45,42.46,7200.0,35.7981,35.7981,35.7392,35.7476,7200.0
2009-05-26 14:15:00,42.49,42.53,42.47,42.51,2200.0,35.7728,35.8065,35.756,35.7897,2200.0
2009-05-26 14:20:00,42.48,42.48,42.41,42.43,1900.0,35.7644,35.7644,35.7055,35.7223,1900.0
2009-05-26 14:25:00,42.44,42.46,42.43,42.43,8300.0,35.7307,35.7476,35.7223,35.7223,8300.0
2009-05-26 14:30:00,42.45,42.49,42.43,42.47,3500.0,35.7392,35.7728,35.7223,35.756,3500.0
2009-05-26 14:35:00,42.47,42.5,42.47,42.47,3300.0,35.756,35.7813,35.756,35.756,3300.0
2009-05-26 14:40:00,42.48,42.54,42.46,42.49,12000.0,35.7644,35.8149,35.7476,35.7728,12000.0
2009-05-26 14:45:00,42.5,42.51,42.46,42.47,3200.0,35.7813,35.7897,35.7476,35.756,3200.0
2009-05-26 14:50:00,42.45,42.45,42.4,42.4,2400.0,35.7392,35.7392,35.6971,35.6971,2400.0
2009-05-26 14:55:00,42.39,42.39,42.34,42.34,6700.0,35.6886,35.6886,35.6465,35.6465,6700.0
2009-05-26 15:00:00,42.35,42.39,42.33,42.39,2300.0,35.655,35.6886,35.6381,35.6886,2300.0
2009-05-26 15:05:00,42.35,42.38,42.32,42.38,4500.0,35.655,35.6802,35.6297,35.6802,4500.0
2009-05-26 15:10:00,42.4,42.43,42.36,42.38,6100.0,35.6971,35.7223,35.6634,35.6802,6100.0
2009-05-26 15:15:00,42.36,42.37,42.25,42.29,26000.0,35.6634,35.6718,35.5708,35.6045,26000.0
2009-05-26 15:20:00,42.3,42.36,42.28,42.31,10600.0,35.6129,35.6634,35.596,35.6213,10600.0
2009-05-26 15:25:00,42.34,42.37,42.31,42.31,13400.0,35.6465,35.6718,35.6213,35.6213,13400.0
2009-05-26 15:30:00,42.28,42.41,42.28,42.38,8200.0,35.596,35.7055,35.596,35.6802,8200.0
2009-05-26 15:35:00,42.38,42.4,42.32,42.38,5200.0,35.6802,35.6971,35.6297,35.6802,5200.0
2009-05-26 15:40:00,42.37,42.39,42.28,42.33,5100.0,35.6718,35.6886,35.596,35.6381,5100.0
2009-05-26 15:45:00,42.32,42.32,42.2,42.27,17900.0,35.6297,35.6297,35.5287,35.5876,17900.0
2009-05-26 15:50:00,42.27,42.36,42.25,42.33,11100.0,35.5876,35.6634,35.5708,35.6381,11100.0
2009-05-26 15:55:00,42.35,42.45,42.34,42.43,10000.0,35.655,35.7392,35.6465,35.7223,10000.0
2009-05-27 09:30:00,42.44,42.44,42.32,42.33,6900.0,35.7307,35.7307,35.6297,35.6381,6900.0
2009-05-27 09:35:00,42.31,42.39,42.31,42.35,8400.0,35.6213,35.6886,35.6213,35.655,8400.0
2009-05-27 09:40:00,42.37,42.38,42.3,42.33,2700.0,35.6718,35.6802,35.6129,35.6381,2700.0
2009-05-27 09:45:00,42.33,42.38,42.28,42.37,1300.0,35.6381,35.6802,35.596,35.6718,1300.0
2009-05-27 09:50:00,42.46,42.53,42.46,42.53,1400.0,35.7476,35.8065,35.7476,35.8065,1400.0
2009-05-27 09:55:00,42.52,42.52,42.49,42.51,1800.0,35.7981,35.7981,35.7728,35.7897,1800.0
2009-05-27 10:00:00,42.53,42.62,42.37,42.37,7700.0,35.8065,35.8823,35.6718,35.6718,7700.0
2009-05-27 10:05:00,42.38,42.39,42.32,42.34,4700.0,35.6802,35.6886,35.6297,35.6465,4700.0
2009-05-27 10:10:00,42.35,42.44,42.34,42.42,4000.0,35.655,35.7307,35.6465,35.7139,4000.0
2009-05-27 10:15:00,42.41,42.44,42.39,42.41,3400.0,35.7055,35.7307,35.6886,35.7055,3400.0
2009-05-27 10:20:00,42.46,42.56,42.45,42.56,5400.0,35.7476,35.8318,35.7392,35.8318,5400.0
2009-05-27 10:25:00,42.55,42.56,42.52,42.53,2700.0,35.8233,35.8318,35.7981,35.8065,2700.0
2009-05-27 10:30:00,42.5,42.52,42.46,42.5,4300.0,35.7813,35.7981,35.7476,35.7813,4300.0
2009-05-27 10:35:00,42.49,42.62,42.48,42.56,4100.0,35.7728,35.8823,35.7644,35.8318,4100.0
2009-05-27 10:40:00,42.58,42.6,42.48,42.48,3800.0,35.8486,35.8654,35.7644,35.7644,3800.0
2009-05-27 10:45:00,42.48,42.54,42.45,42.54,3000.0,35.7644,35.8149,35.7392,35.8149,3000.0
2009-05-27 10:50:00,42.54,42.57,42.52,42.54,2400.0,35.8149,35.8402,35.7981,35.8149,2400.0
2009-05-27 10:55:00,42.54,42.61,42.53,42.61,4300.0,35.8149,35.8739,35.8065,35.8739,4300.0
2009-05-27 11:00:00,42.59,42.6,42.51,42.51,3900.0,35.857,35.8654,35.7897,35.7897,3900.0
2009-05-27 11:05:00,42.5,42.52,42.47,42.47,3200.0,35.7813,35.7981,35.756,35.756,3200.0
2009-05-27 11:10:00,42.5,42.56,42.48,42.55,6900.0,35.7813,35.8318,35.7644,35.8233,6900.0
2009-05-27 11:15:00,42.53,42.54,42.51,42.54,5400.0,35.8065,35.8149,35.7897,35.8149,5400.0
2009-05-27 11:20:00,42.53,42.53,42.48,42.48,5000.0,35.8065,35.8065,35.7644,35.7644,5000.0
2009-05-27 11:25:00,42.48,42.58,42.48,42.57,3000.0,35.7644,35.8486,35.7644,35.8402,3000.0
2009-05-27 11:30:00,42.51,42.64,42.51,42.61,5100.0,35.7897,35.8991,35.7897,35.8739,5100.0
2009-05-27 11:35:00,42.62,42.64,42.59,42.64,2500.0,35.8823,35.8991,35.857,35.8991,2500.0
2009-05-27 11:40:00,42.62,42.62,42.6,42.6,1800.0,35.8823,35.8823,35.8654,35.8654,1800.0
2009-05-27 11:45:00,42.6,42.6,42.57,42.58,4700.0,35.8654,35.8654,35.8402,35.8486,4700.0
2009-05-27 11:50:00,42.59,42.63,42.57,42.57,1100.0,35.857,35.8907,35.8402,35.8402,1100.0
2009-05-27 11:55:00,42.58,42.59,42.54,42.59,1900.0,35.8486,35.857,35.8149,35.857,1900.0
2009-05-27 12:00:00,42.62,42.63,42.62,42.62,1000.0,35.8823,35.8907,35.8823,35.8823,1000.0
2009-05-27 12:05:00,42.62,42.64,42.58,42.62,4300.0,35.8823,35.8991,35.8486,35.8823,4300.0
2009-05-27 12:10:00,42.61,42.67,42.61,42.66,3400.0,35.8739,35.9244,35.8739,35.916,3400.0
2009-05-27 12:15:00,42.64,42.65,42.63,42.64,2700.0,35.8991,35.9075,35.8907,35.8991,2700.0
2009-05-27 12:20:00,42.64,42.64,42.58,42.61,10500.0,35.8991,35.8991,35.8486,35.8739,10500.0
2009-05-27 12:25:00,42.61,42.61,42.56,42.57,5400.0,35.8739,35.8739,35.8318,35.8402,5400.0
2009-05-27 12:30:00,42.58,42.59,42.55,42.57,1900.0,35.8486,35.857,35.8233,35.8402,1900.0
2009-05-27 12:35:00,42.59,42.59,42.52,42.52,2800.0,35.857,35.857,35.7981,35.7981,2800.0
2009-05-27 12:40:00,42.54,42.56,42.52,42.52,4900.0,35.8149,35.8318,35.7981,35.7981,4900.0
2009-05-27 12:45:00,42.53,42.55,42.49,42.54,6300.0,35.8065,35.8233,35.7728,35.8149,6300.0
2009-05-27 12:50:00,42.54,42.55,42.5,42.5,9400.0,35.8149,35.8233,35.7813,35.7813,9400.0
2009-05-27 12:55:00,42.5,42.5,42.43,42.46,7900.0,35.7813,35.7813,35.7223,35.7476,7900.0
2009-05-27 13:00:00,42.46,42.56,42.46,42.56,3700.0,35.7476,35.8318,35.7476,35.8318,3700.0
2009-05-27 13:05:00,42.54,42.54,42.52,42.52,4200.0,35.8149,35.8149,35.7981,35.7981,4200.0
2009-05-27 13:10:00,42.52,42.52,42.51,42.51,5000.0,35.7981,35.7981,35.7897,35.7897,5000.0
2009-05-27 13:15:00,42.51,42.56,42.5,42.53,4400.0,35.7897,35.8318,35.7813,35.8065,4400.0
2009-05-27 13:20:00,42.52,42.54,42.49,42.54,3000.0,35.7981,35.8149,35.7728,35.8149,3000.0
2009-05-27 13:25:00,42.5,42.51,42.49,42.5,1100.0,35.7813,35.7897,35.7728,35.7813,1100.0
2009-05-27 13:30:00,42.49,42.49,42.39,42.4,3300.0,35.7728,35.7728,35.6886,35.6971,3300.0
2009-05-27 13:35:00,42.39,42.39,42.29,42.29,6600.0,35.6886,35.6886,35.6045,35.6045,6600.0
2009-05-27 13:40:00,42.28,42.33,42.28,42.33,3900.0,35.596,35.6381,35.596,35.6381,3900.0
2009-05-27 13:45:00,42.3,42.31,42.17,42.17,3800.0,35.6129,35.6213,35.5034,35.5034,3800.0
2009-05-27 13:50:00,42.18,42.18,42.03,42.12,8600.0,35.5118,35.5118,35.3856,35.4613,8600.0
2009-05-27 13:55:00,42.12,42.16,42.1,42.15,9600.0,35.4613,35.495,35.4445,35.4866,9600.0
2009-05-27 14:00:00,42.13,42.14,42.09,42.09,3800.0,35.4697,35.4782,35.4361,35.4361,3800.0
2009-05-27 14:05:00,42.08,42.09,41.99,42.0,3900.0,35.4276,35.4361,35.3519,35.3603,3900.0
2009-05-27 14:10:00,42.04,42.09,42.03,42.08,3100.0,35.394,35.4361,35.3856,35.4276,3100.0
2009-05-27 14:15:00,42.05,42.11,42.04,42.11,5600.0,35.4024,35.4529,35.394,35.4529,5600.0
2009-05-27 14:20:00,42.07,42.07,41.97,42.01,6300.0,35.4192,35.4192,35.335,35.3687,6300.0
2009-05-27 14:25:00,42.0,42.07,42.0,42.07,3900.0,35.3603,35.4192,35.3603,35.4192,3900.0
2009-05-27 14:30:00,42.08,42.09,42.0,42.02,13100.0,35.4276,35.4361,35.3603,35.3771,13100.0
2009-05-27 14:35:00,42.03,42.13,42.03,42.13,4100.0,35.3856,35.4697,35.3856,35.4697,4100.0
2009-05-27 14:40:00,42.14,42.18,42.12,42.14,6300.0,35.4782,35.5118,35.4613,35.4782,6300.0
2009-05-27 14:45:00,42.17,42.22,42.17,42.21,4000.0,35.5034,35.5455,35.5034,35.5371,4000.0
2009-05-27 14:50:00,42.22,42.22,42.17,42.2,2400.0,35.5455,35.5455,35.5034,35.5287,2400.0
2009-05-27 14:55:00,42.17,42.19,42.09,42.09,17800.0,35.5034,35.5203,35.4361,35.4361,17800.0
2009-05-27 15:00:00,42.1,42.17,42.08,42.17,9600.0,35.4445,35.5034,35.4276,35.5034,9600.0
2009-05-27 15:05:00,42.17,42.23,42.17,42.17,7000.0,35.5034,35.5539,35.5034,35.5034,7000.0
2009-05-27 15:10:00,42.13,42.13,42.06,42.1,4700.0,35.4697,35.4697,35.4108,35.4445,4700.0
2009-05-27 15:15:00,42.12,42.14,42.07,42.07,7800.0,35.4613,35.4782,35.4192,35.4192,7800.0
2009-05-27 15:20:00,42.06,42.06,41.87,41.87,44000.0,35.4108,35.4108,35.2508,35.2508,44000.0
2009-05-27 15:25:00,41.88,41.88,41.81,41.83,11100.0,35.2593,35.2593,35.2003,35.2172,11100.0
2009-05-27 15:30:00,41.83,41.91,41.83,41.85,11200.0,35.2172,35.2845,35.2172,35.234,11200.0
2009-05-27 15:35:00,41.85,41.85,41.77,41.8,7200.0,35.234,35.234,35.1667,35.1919,7200.0
2009-05-27 15:40:00,41.81,41.89,41.81,41.86,11000.0,35.2003,35.2677,35.2003,35.2424,11000.0
2009-05-27 15:45:00,41.88,41.97,41.88,41.94,10400.0,35.2593,35.335,35.2593,35.3098,10400.0
2009-05-27 15:50:00,41.94,41.94,41.79,41.81,35800.0,35.3098,35.3098,35.1835,35.2003,35800.0
2009-05-27 15:55:00,41.8,41.84,41.77,41.8,21100.0,35.1919,35.2256,35.1667,35.1919,21100.0
2009-05-28 09:30:00,42.07,42.34,42.04,42.26,9000.0,35.4192,35.6465,35.394,35.5792,9000.0
2009-05-28 09:35:00,42.16,42.24,42.14,42.15,3600.0,35.495,35.5624,35.4782,35.4866,3600.0
2009-05-28 09:40:00,42.23,42.27,42.19,42.22,5700.0,35.5539,35.5876,35.5203,35.5455,5700.0
2009-05-28 09:45:00,42.24,42.25,42.19,42.19,6000.0,35.5624,35.5708,35.5203,35.5203,6000.0
2009-05-28 09:50:00,42.19,42.19,42.15,42.16,2400.0,35.5203,35.5203,35.4866,35.495,2400.0
2009-05-28 09:55:00,42.13,42.13,42.03,42.07,3700.0,35.4697,35.4697,35.3856,35.4192,3700.0
2009-05-28 10:00:00,42.0,42.0,41.81,41.83,14300.0,35.3603,35.3603,35.2003,35.2172,14300.0
2009-05-28 10:05:00,41.84,41.84,41.63,41.68,10300.0,35.2256,35.2256,35.0488,35.0909,10300.0
2009-05-28 10:10:00,41.68,41.68,41.53,41.6,6100.0,35.0909,35.0909,34.9646,35.0235,6100.0
2009-05-28 10:15:00,41.61,41.7,41.6,41.67,9500.0,35.032,35.1077,35.0235,35.0825,9500.0
2009-05-28 10:20:00,41.64,41.71,41.61,41.63,4900.0,35.0572,35.1161,35.032,35.0488,4900.0
2009-05-28 10:25:00,41.63,41.67,41.54,41.67,8700.0,35.0488,35.0825,34.973,35.0825,8700.0
2009-05-28 10:30:00,41.66,41.71,41.64,41.66,8700.0,35.074,35.1161,35.0572,35.074,8700.0
2009-05-28 10:35:00,41.68,41.75,41.68,41.68,6600.0,35.0909,35.1498,35.0909,35.0909,6600.0
2009-05-28 10:40:00,41.65,41.75,41.65,41.72,4900.0,35.0656,35.1498,35.0656,35.1246,4900.0
2009-05-28 10:45:00,41.73,41.74,41.7,41.73,1100.0,35.133,35.1414,35.1077,35.133,1100.0
2009-05-28 10:50:00,41.76,41.77,41.69,41.71,2600.0,35.1582,35.1667,35.0993,35.1161,2600.0
2009-05-28 10:55:00,41.73,41.83,41.71,41.83,7100.0,35.133,35.2172,35.1161,35.2172,7100.0
2009-05-28 11:00:00,41.86,41.93,41.84,41.93,4300.0,35.2424,35.3014,35.2256,35.3014,4300.0
2009-05-28 11:05:00,41.97,42.01,41.94,42.0,10300.0,35.335,35.3687,35.3098,35.3603,10300.0
2009-05-28 11:10:00,42.01,42.02,41.96,41.97,8500.0,35.3687,35.3771,35.3266,35.335,8500.0
2009-05-28 11:15:00,41.97,42.02,41.95,41.96,3700.0,35.335,35.3771,35.3182,35.3266,3700.0
2009-05-28 11:20:00,41.94,41.96,41.91,41.95,5200.0,35.3098,35.3266,35.2845,35.3182,5200.0
2009-05-28 11:25:00,41.98,42.01,41.96,41.97,3600.0,35.3435,35.3687,35.3266,35.335,3600.0
2009-05-28 11:30:00,41.97,42.04,41.96,42.0,3600.0,35.335,35.394,35.3266,35.3603,3600.0
2009-05-28 11:35:00,42.01,42.04,41.98,41.98,6600.0,35.3687,35.394,35.3435,35.3435,6600.0
2009-05-28 11:40:00,41.97,41.98,41.95,41.98,6800.0,35.335,35.3435,35.3182,35.3435,6800.0
2009-05-28 11:45:00,41.99,42.11,41.99,42.11,3100.0,35.3519,35.4529,35.3519,35.4529,3100.0
2009-05-28 11:50:00,42.14,42.15,42.1,42.12,5800.0,35.4782,35.4866,35.4445,35.4613,5800.0
2009-05-28 11:55:00,42.1,42.17,42.1,42.13,7300.0,35.4445,35.5034,35.4445,35.4697,7300.0
2009-05-28 12:00:00,42.16,42.17,42.11,42.12,4000.0,35.495,35.5034,35.4529,35.4613,4000.0
2009-05-28 12:05:00,42.09,42.09,41.98,41.98,3100.0,35.4361,35.4361,35.3435,35.3435,3100.0
2009-05-28 12:10:00,41.97,41.99,41.96,41.99,3700.0,35.335,35.3519,35.3266,35.3519,3700.0
2009-05-28 12:15:00,41.97,41.97,41.88,41.88,5600.0,35.335,35.335,35.2593,35.2593,5600.0
2009-05-28 12:20:00,41.88,41.9,41.87,41.9,7800.0,35.2593,35.2761,35.2508,35.2761,7800.0
2009-05-28 12:25:00,41.88,41.92,41.87,41.87,1900.0,35.2593,35.2929,35.2508,35.2508,1900.0
2009-05-28 12:30:00,41.86,41.91,41.86,41.91,5100.0,35.2424,35.2845,35.2424,35.2845,5100.0
2009-05-28 12:35:00,41.9,41.91,41.89,41.91,3000.0,35.2761,35.2845,35.2677,35.2845,3000.0
2009-05-28 12:40:00,41.93,41.93,41.89,41.91,2300.0,35.3014,35.3014,35.2677,35.2845,2300.0
2009-05-28 12:45:00,41.9,41.9,41.83,41.85,2800.0,35.2761,35.2761,35.2172,35.234,2800.0
2009-05-28 12:50:00,41.84,41.86,41.78,41.79,14800.0,35.2256,35.2424,35.1751,35.1835,14800.0
2009-05-28 12:55:00,41.79,41.81,41.79,41.8,3300.0,35.1835,35.2003,35.1835,35.1919,3300.0
2009-05-28 13:00:00,41.83,41.98,41.8,41.94,24200.0,35.2172,35.3435,35.1919,35.3098,24200.0
2009-05-28 13:05:00,41.97,42.03,41.97,41.98,4200.0,35.335,35.3856,35.335,35.3435,4200.0
2009-05-28 13:10:00,42.0,42.15,42.0,42.15,7300.0,35.3603,35.4866,35.3603,35.4866,7300.0
2009-05-28 13:15:00,42.19,42.33,42.19,42.31,12600.0,35.5203,35.6381,35.5203,35.6213,12600.0
2009-05-28 13:20:00,42.33,42.35,42.3,42.3,7300.0,35.6381,35.655,35.6129,35.6129,7300.0
2009-05-28 13:25:00,42.3,42.33,42.24,42.25,4100.0,35.6129,35.6381,35.5624,35.5708,4100.0
2009-05-28 13:30:00,42.24,42.26,42.21,42.26,3400.0,35.5624,35.5792,35.5371,35.5792,3400.0
2009-05-28 13:35:00,42.24,42.3,42.24,42.27,11600.0,35.5624,35.6129,35.5624,35.5876,11600.0
2009-05-28 13:40:00,42.28,42.3,42.23,42.23,9100.0,35.596,35.6129,35.5539,35.5539,9100.0
2009-05-28 13:45:00,42.23,42.27,42.22,42.24,11000.0,35.5539,35.5876,35.5455,35.5624,11000.0
2009-05-28 13:50:00,42.22,42.25,42.17,42.19,7500.0,35.5455,35.5708,35.5034,35.5203,7500.0
2009-05-28 13:55:00,42.19,42.2,42.07,42.17,10700.0,35.5203,35.5287,35.4192,35.5034,10700.0
2009-05-28 14:00:00,42.16,42.22,42.15,42.21,4100.0,35.495,35.5455,35.4866,35.5371,4100.0
2009-05-28 14:05:00,42.21,42.29,42.19,42.27,5900.0,35.5371,35.6045,35.5203,35.5876,5900.0
2009-05-28 14:10:00,42.29,42.3,42.22,42.22,11600.0,35.6045,35.6129,35.5455,35.5455,11600.0
2009-05-28 14:15:00,42.22,42.28,42.21,42.27,2100.0,35.5455,35.596,35.5371,35.5876,2100.0
2009-05-28 14:20:00,42.3,42.42,42.28,42.4,9600.0,35.6129,35.7139,35.596,35.6971,9600.0
2009-05-28 14:25:00,42.42,42.44,42.38,42.38,3300.0,35.7139,35.7307,35.6802,35.6802,3300.0
2009-05-28 14:30:00,42.39,42.47,42.38,42.46,3400.0,35.6886,35.756,35.6802,35.7476,3400.0
2009-05-28 14:35:00,42.47,42.48,42.41,42.41,1500.0,35.756,35.7644,35.7055,35.7055,1500.0
2009-05-28 14:40:00,42.42,42.42,42.3,42.3,6300.0,35.7139,35.7139,35.6129,35.6129,6300.0
2009-05-28 14:45:00,42.31,42.37,42.31,42.37,5400.0,35.6213,35.6718,35.6213,35.6718,5400.0
2009-05-28 14:50:00,42.38,42.42,42.36,42.41,5300.0,35.6802,35.7139,35.6634,35.7055,5300.0
2009-05-28 14:55:00,42.38,42.42,42.33,42.4,9200.0,35.6802,35.7139,35.6381,35.6971,9200.0
2009-05-28 15:00:00,42.42,42.45,42.38,42.42,6900.0,35.7139,35.7392,35.6802,35.7139,6900.0
2009-05-28 15:05:00,42.42,42.43,42.36,42.37,11500.0,35.7139,35.7223,35.6634,35.6718,11500.0
2009-05-28 15:10:00,42.33,42.33,42.23,42.26,10000.0,35.6381,35.6381,35.5539,35.5792,10000.0
2009-05-28 15:15:00,42.29,42.31,42.24,42.3,6200.0,35.6045,35.6213,35.5624,35.6129,6200.0
2009-05-28 15:20:00,42.29,42.3,42.19,42.2,7200.0,35.6045,35.6129,35.5203,35.5287,7200.0
2009-05-28 15:25:00,42.22,42.29,42.17,42.29,7400.0,35.5455,35.6045,35.5034,35.6045,7400.0
2009-05-28 15:30:00,42.26,42.33,42.25,42.31,4800.0,35.5792,35.6381,35.5708,35.6213,4800.0
2009-05-28 15:35:00,42.31,42.32,42.21,42.31,11500.0,35.6213,35.6297,35.5371,35.6213,11500.0
2009-05-28 15:40:00,42.3,42.39,42.25,42.34,13300.0,35.6129,35.6886,35.5708,35.6465,13300.0
2009-05-28 15:45:00,42.33,42.35,42.28,42.34,8600.0,35.6381,35.655,35.596,35.6465,8600.0
2009-05-28 15:50:00,42.34,42.4,42.23,42.26,18400.0,35.6465,35.6971,35.5539,35.5792,18400.0
2009-05-28 15:55:00,42.26,42.36,42.24,42.33,6100.0,35.5792,35.6634,35.5624,35.6381,6100.0
2009-05-29 09:30:00,42.49,42.54,42.41,42.44,19000.0,35.7728,35.8149,35.7055,35.7307,19000.0
2009-05-29 09:35:00,42.37,42.53,42.37,42.53,5000.0,35.6718,35.8065,35.6718,35.8065,5000.0
2009-05-29 09:40:00,42.54,42.68,42.38,42.45,13100.0,35.8149,35.9328,35.6802,35.7392,13100.0
2009-05-29 09:45:00,42.42,42.42,42.26,42.26,8500.0,35.7139,35.7139,35.5792,35.5792,8500.0
2009-05-29 09:50:00,42.31,42.4,42.28,42.4,6900.0,35.6213,35.6971,35.596,35.6971,6900.0
2009-05-29 09:55:00,42.4,42.46,42.3,42.46,8600.0,35.6971,35.7476,35.6129,35.7476,8600.0
2009-05-29 10:00:00,42.45,42.5,42.37,42.37,6900.0,35.7392,35.7813,35.6718,35.6718,6900.0
2009-05-29 10:05:00,42.37,42.52,42.37,42.49,12800.0,35.6718,35.7981,35.6718,35.7728,12800.0
2009-05-29 10:10:00,42.48,42.5,42.39,42.46,9200.0,35.7644,35.7813,35.6886,35.7476,9200.0
2009-05-29 10:15:00,42.5,42.59,42.49,42.57,9400.0,35.7813,35.857,35.7728,35.8402,9400.0
2009-05-29 10:20:00,42.55,42.62,42.53,42.61,4600.0,35.8233,35.8823,35.8065,35.8739,4600.0
2009-05-29 10:25:00,42.6,42.6,42.56,42.58,2800.0,35.8654,35.8654,35.8318,35.8486,2800.0
2009-05-29 10:30:00,42.59,42.6,42.54,42.54,2200.0,35.857,35.8654,35.8149,35.8149,2200.0
2009-05-29 10:35:00,42.55,42.57,42.5,42.56,4500.0,35.8233,35.8402,35.7813,35.8318,4500.0
2009-05-29 10:40:00,42.55,42.57,42.5,42.5,2300.0,35.8233,35.8402,35.7813,35.7813,2300.0
2009-05-29 10:45:00,42.51,42.51,42.43,42.47,10400.0,35.7897,35.7897,35.7223,35.756,10400.0
2009-05-29 10:50:00,42.48,42.54,42.45,42.54,2500.0,35.7644,35.8149,35.7392,35.8149,2500.0
2009-05-29 10:55:00,42.55,42.56,42.49,42.51,9300.0,35.8233,35.8318,35.7728,35.7897,9300.0
2009-05-29 11:00:00,42.48,42.53,42.43,42.49,3800.0,35.7644,35.8065,35.7223,35.7728,3800.0
2009-05-29 11:05:00,42.47,42.49,42.41,42.43,8100.0,35.756,35.7728,35.7055,35.7223,8100.0
2009-05-29 11:10:00,42.42,42.42,42.37,42.4,1300.0,35.7139,35.7139,35.6718,35.6971,1300.0
2009-05-29 11:15:00,42.42,42.43,42.36,42.36,2600.0,35.7139,35.7223,35.6634,35.6634,2600.0
2009-05-29 11:20:00,42.35,42.43,42.34,42.43,2700.0,35.655,35.7223,35.6465,35.7223,2700.0
2009-05-29 11:25:00,42.43,42.49,42.31,42.31,8500.0,35.7223,35.7728,35.6213,35.6213,8500.0
2009-05-29 11:30:00,42.3,42.36,42.29,42.35,8500.0,35.6129,35.6634,35.6045,35.655,8500.0
2009-05-29 11:35:00,42.34,42.35,42.29,42.29,6600.0,35.6465,35.655,35.6045,35.6045,6600.0
2009-05-29 11:40:00,42.28,42.38,42.27,42.36,8100.0,35.596,35.6802,35.5876,35.6634,8100.0
2009-05-29 11:45:00,42.34,42.37,42.33,42.37,1400.0,35.6465,35.6718,35.6381,35.6718,1400.0
2009-05-29 11:50:00,42.37,42.38,42.34,42.34,3300.0,35.6718,35.6802,35.6465,35.6465,3300.0
2009-05-29 11:55:00,42.34,42.34,42.26,42.28,2800.0,35.6465,35.6465,35.5792,35.596,2800.0
2009-05-29 12:00:00,42.32,42.34,42.31,42.34,1300.0,35.6297,35.6465,35.6213,35.6465,1300.0
2009-05-29 12:05:00,42.38,42.38,42.35,42.35,1600.0,35.6802,35.6802,35.655,35.655,1600.0
2009-05-29 12:10:00,42.36,42.4,42.36,42.4,2000.0,35.6634,35.6971,35.6634,35.6971,2000.0
2009-05-29 12:15:00,42.42,42.44,42.41,42.44,800.0,35.7139,35.7307,35.7055,35.7307,800.0
2009-05-29 12:20:00,42.41,42.41,42.39,42.4,2800.0,35.7055,35.7055,35.6886,35.6971,2800.0
2009-05-29 12:25:00,42.39,42.44,42.38,42.44,3800.0,35.6886,35.7307,35.6802,35.7307,3800.0
2009-05-29 12:30:00,42.42,42.42,42.4,42.4,300.0,35.7139,35.7139,35.6971,35.6971,300.0
2009-05-29 12:35:00,42.39,42.4,42.34,42.34,3500.0,35.6886,35.6971,35.6465,35.6465,3500.0
2009-05-29 12:40:00,42.35,42.35,42.31,42.35,10900.0,35.655,35.655,35.6213,35.655,10900.0
2009-05-29 12:45:00,42.37,42.39,42.32,42.32,10700.0,35.6718,35.6886,35.6297,35.6297,10700.0
2009-05-29 12:50:00,42.35,42.35,42.34,42.35,4000.0,35.655,35.655,35.6465,35.655,4000.0
2009-05-29 12:55:00,42.35,42.35,42.34,42.34,700.0,35.655,35.655,35.6465,35.6465,700.0
2009-05-29 13:00:00,42.35,42.43,42.35,42.42,3100.0,35.655,35.7223,35.655,35.7139,3100.0
2009-05-29 13:05:00,42.43,42.43,42.38,42.38,2200.0,35.7223,35.7223,35.6802,35.6802,2200.0
2009-05-29 13:10:00,42.41,42.41,42.4,42.4,800.0,35.7055,35.7055,35.6971,35.6971,800.0
2009-05-29 13:15:00,42.4,42.41,42.37,42.39,3100.0,35.6971,35.7055,35.6718,35.6886,3100.0
2009-05-29 13:20:00,42.39,42.44,42.38,42.44,5000.0,35.6886,35.7307,35.6802,35.7307,5000.0
2009-05-29 13:25:00,42.44,42.44,42.43,42.43,800.0,35.7307,35.7307,35.7223,35.7223,800.0
2009-05-29 13:30:00,42.43,42.51,42.42,42.5,5700.0,35.7223,35.7897,35.7139,35.7813,5700.0
2009-05-29 13:35:00,42.5,42.5,42.48,42.48,4200.0,35.7813,35.7813,35.7644,35.7644,4200.0
2009-05-29 13:40:00,42.5,42.51,42.5,42.51,2100.0,35.7813,35.7897,35.7813,35.7897,2100.0
2009-05-29 13:45:00,42.5,42.52,42.47,42.48,2600.0,35.7813,35.7981,35.756,35.7644,2600.0
2009-05-29 13:50:00,42.47,42.47,42.43,42.45,11300.0,35.756,35.756,35.7223,35.7392,11300.0
2009-05-29 13:55:00,42.46,42.48,42.46,42.48,1200.0,35.7476,35.7644,35.7476,35.7644,1200.0
2009-05-29 14:00:00,42.44,42.48,42.43,42.47,2100.0,35.7307,35.7644,35.7223,35.756,2100.0
2009-05-29 14:05:00,42.48,42.49,42.48,42.49,3300.0,35.7644,35.7728,35.7644,35.7728,3300.0
2009-05-29 14:10:00,42.5,42.54,42.5,42.54,6900.0,35.7813,35.8149,35.7813,35.8149,6900.0
2009-05-29 14:15:00,42.54,42.54,42.5,42.51,6500.0,35.8149,35.8149,35.7813,35.7897,6500.0
2009-05-29 14:20:00,42.5,42.51,42.44,42.44,3100.0,35.7813,35.7897,35.7307,35.7307,3100.0
2009-05-29 14:25:00,42.46,42.48,42.43,42.47,4700.0,35.7476,35.7644,35.7223,35.756,4700.0
2009-05-29 14:30:00,42.48,42.48,42.4,42.41,3900.0,35.7644,35.7644,35.6971,35.7055,3900.0
2009-05-29 14:35:00,42.4,42.4,42.4,42.4,1200.0,35.6971,35.6971,35.6971,35.6971,1200.0
2009-05-29 14:40:00,42.39,42.41,42.37,42.37,4400.0,35.6886,35.7055,35.6718,35.6718,4400.0
2009-05-29 14:45:00,42.36,42.37,42.36,42.37,700.0,35.6634,35.6718,35.6634,35.6718,700.0
2009-05-29 14:50:00,42.35,42.35,42.27,42.3,3100.0,35.655,35.655,35.5876,35.6129,3100.0
2009-05-29 14:55:00,42.31,42.36,42.3,42.35,3700.0,35.6213,35.6634,35.6129,35.655,3700.0
2009-05-29 15:00:00,42.34,42.34,42.32,42.32,2000.0,35.6465,35.6465,35.6297,35.6297,2000.0
2009-05-29 15:05:00,42.35,42.43,42.35,42.41,8900.0,35.655,35.7223,35.655,35.7055,8900.0
2009-05-29 15:10:00,42.42,42.44,42.39,42.39,7400.0,35.7139,35.7307,35.6886,35.6886,7400.0
2009-05-29 15:15:00,42.39,42.47,42.39,42.47,4800.0,35.6886,35.756,35.6886,35.756,4800.0
2009-05-29 15:20:00,42.47,42.47,42.36,42.39,23000.0,35.756,35.756,35.6634,35.6886,23000.0
2009-05-29 15:25:00,42.39,42.47,42.39,42.45,6200.0,35.6886,35.756,35.6886,35.7392,6200.0
2009-05-29 15:30:00,42.45,42.46,42.38,42.38,3200.0,35.7392,35.7476,35.6802,35.6802,3200.0
2009-05-29 15:35:00,42.42,42.49,42.42,42.48,14900.0,35.7139,35.7728,35.7139,35.7644,14900.0
2009-05-29 15:40:00,42.47,42.58,42.47,42.57,7800.0,35.756,35.8486,35.756,35.8402,7800.0
2009-05-29 15:45:00,42.58,42.58,42.55,42.55,1700.0,35.8486,35.8486,35.8233,35.8233,1700.0
2009-05-29 15:50:00,42.58,42.66,42.57,42.58,12600.0,35.8486,35.916,35.8402,35.8486,12600.0
2009-05-29 15:55:00,42.6,42.99,42.6,42.98,34400.0,35.8654,36.1938,35.8654,36.1854,34400.0
2009-06-01 09:30:00,43.49,43.53,43.35,43.52,38900.0,36.6147,36.6484,36.4969,36.64,38900.0
2009-06-01 09:35:00,43.5,43.56,43.47,43.49,12400.0,36.6232,36.6737,36.5979,36.6147,12400.0
2009-06-01 09:40:00,43.49,43.64,43.48,43.62,3800.0,36.6147,36.741,36.6063,36.7242,3800.0
2009-06-01 09:45:00,43.7,43.72,43.68,43.69,4100.0,36.7915,36.8084,36.7747,36.7831,4100.0
2009-06-01 09:50:00,43.7,43.81,43.69,43.79,7000.0,36.7915,36.8842,36.7831,36.8673,7000.0
2009-06-01 09:55:00,43.8,43.82,43.72,43.72,5400.0,36.8757,36.8926,36.8084,36.8084,5400.0
2009-06-01 10:00:00,43.75,43.94,43.74,43.91,15700.0,36.8336,36.9936,36.8252,36.9683,15700.0
2009-06-01 10:05:00,43.96,43.96,43.91,43.91,2600.0,37.0104,37.0104,36.9683,36.9683,2600.0
2009-06-01 10:10:00,43.91,43.97,43.91,43.97,7700.0,36.9683,37.0189,36.9683,37.0189,7700.0
2009-06-01 10:15:00,43.98,44.04,43.98,44.04,8000.0,37.0273,37.0778,37.0273,37.0778,8000.0
2009-06-01 10:20:00,44.02,44.04,44.0,44.0,4100.0,37.061,37.0778,37.0441,37.0441,4100.0
2009-06-01 10:25:00,43.99,44.03,43.96,43.96,7700.0,37.0357,37.0694,37.0104,37.0104,7700.0
2009-06-01 10:30:00,43.96,43.97,43.92,43.94,8700.0,37.0104,37.0189,36.9768,36.9936,8700.0
2009-06-01 10:35:00,43.93,43.99,43.92,43.98,9000.0,36.9852,37.0357,36.9768,37.0273,9000.0
2009-06-01 10:40:00,43.98,43.98,43.93,43.93,11700.0,37.0273,37.0273,36.9852,36.9852,11700.0
2009-06-01 10:45:00,43.94,43.95,43.91,43.93,7200.0,36.9936,37.002,36.9683,36.9852,7200.0
2009-06-01 10:50:00,43.95,43.97,43.93,43.97,5500.0,37.002,37.0189,36.9852,37.0189,5500.0
2009-06-01 10:55:00,43.96,44.01,43.96,43.99,5300.0,37.0104,37.0525,37.0104,37.0357,5300.0
2009-06-01 11:00:00,43.99,44.03,43.99,44.02,4800.0,37.0357,37.0694,37.0357,37.061,4800.0
2009-06-01 11:05:00,44.02,44.06,44.02,44.05,4700.0,37.061,37.0946,37.061,37.0862,4700.0
2009-06-01 11:10:00,44.01,44.04,43.99,43.99,4100.0,37.0525,37.0778,37.0357,37.0357,4100.0
2009-06-01 11:15:00,44.0,44.02,43.99,44.02,6200.0,37.0441,37.061,37.0357,37.061,6200.0
2009-06-01 11:20:00,44.02,44.05,44.02,44.03,3600.0,37.061,37.0862,37.061,37.0694,3600.0
2009-06-01 11:25:00,44.02,44.04,44.02,44.03,3600.0,37.061,37.0778,37.061,37.0694,3600.0
2009-06-01 11:30:00,44.04,44.06,44.03,44.05,49300.0,37.0778,37.0946,37.0694,37.0862,49300.0
2009-06-01 11:35:00,44.03,44.05,44.0,44.02,12700.0,37.0694,37.0862,37.0441,37.061,12700.0
2009-06-01 11:40:00,44.02,44.03,44.01,44.03,2300.0,37.061,37.0694,37.0525,37.0694,2300.0
2009-06-01 11:45:00,44.03,44.08,44.03,44.08,2700.0,37.0694,37.1115,37.0694,37.1115,2700.0
2009-06-01 11:50:00,44.05,44.05,44.04,44.04,7300.0,37.0862,37.0862,37.0778,37.0778,7300.0
2009-06-01 11:55:00,44.07,44.13,44.06,44.09,7900.0,37.1031,37.1536,37.0946,37.1199,7900.0
2009-06-01 12:00:00,44.1,44.11,44.08,44.09,7100.0,37.1283,37.1367,37.1115,37.1199,7100.0
2009-06-01 12:05:00,44.07,44.11,44.07,44.09,3400.0,37.1031,37.1367,37.1031,37.1199,3400.0
2009-06-01 12:10:00,44.1,44.1,44.09,44.09,2900.0,37.1283,37.1283,37.1199,37.1199,2900.0
2009-06-01 12:15:00,44.11,44.11,44.07,44.08,6300.0,37.1367,37.1367,37.1031,37.1115,6300.0
2009-06-01 12:20:00,44.09,44.11,44.08,44.11,5300.0,37.1199,37.1367,37.1115,37.1367,5300.0
2009-06-01 12:25:00,44.11,44.16,44.1,44.14,4400.0,37.1367,37.1788,37.1283,37.162,4400.0
2009-06-01 12:30:00,44.15,44.18,44.15,44.16,5000.0,37.1704,37.1957,37.1704,37.1788,5000.0
2009-06-01 12:35:00,44.17,44.17,44.16,44.16,400.0,37.1872,37.1872,37.1788,37.1788,400.0
2009-06-01 12:40:00,44.17,44.17,44.15,44.16,2300.0,37.1872,37.1872,37.1704,37.1788,2300.0
2009-06-01 12:45:00,44.17,44.19,44.17,44.19,500.0,37.1872,37.2041,37.1872,37.2041,500.0
2009-06-01 12:50:00,44.18,44.2,44.18,44.18,3600.0,37.1957,37.2125,37.1957,37.1957,3600.0
2009-06-01 12:55:00,44.19,44.19,44.06,44.08,5400.0,37.2041,37.2041,37.0946,37.1115,5400.0
2009-06-01 13:00:00,44.07,44.09,44.05,44.05,2400.0,37.1031,37.1199,37.0862,37.0862,2400.0
2009-06-01 13:05:00,44.05,44.06,44.05,44.06,3500.0,37.0862,37.0946,37.0862,37.0946,3500.0
2009-06-01 13:10:00,44.06,44.07,44.02,44.04,3000.0,37.0946,37.1031,37.061,37.0778,3000.0
2009-06-01 13:15:00,44.03,44.06,44.03,44.06,1700.0,37.0694,37.0946,37.0694,37.0946,1700.0
2009-06-01 13:20:00,44.06,44.09,44.06,44.08,4800.0,37.0946,37.1199,37.0946,37.1115,4800.0
2009-06-01 13:25:00,44.08,44.09,44.08,44.08,2700.0,37.1115,37.1199,37.1115,37.1115,2700.0
2009-06-01 13:30:00,44.09,44.11,44.09,44.1,6300.0,37.1199,37.1367,37.1199,37.1283,6300.0
2009-06-01 13:35:00,44.1,44.11,44.09,44.1,5100.0,37.1283,37.1367,37.1199,37.1283,5100.0
2009-06-01 13:40:00,44.1,44.1,44.07,44.09,2000.0,37.1283,37.1283,37.1031,37.1199,2000.0
2009-06-01 13:45:00,44.09,44.18,44.08,44.18,2900.0,37.1199,37.1957,37.1115,37.1957,2900.0
2009-06-01 13:50:00,44.15,44.17,44.14,44.14,10300.0,37.1704,37.1872,37.162,37.162,10300.0
2009-06-01 13:55:00,44.15,44.25,44.15,44.23,4800.0,37.1704,37.2546,37.1704,37.2378,4800.0
2009-06-01 14:00:00,44.24,44.27,44.24,44.26,6900.0,37.2462,37.2714,37.2462,37.263,6900.0
2009-06-01 14:05:00,44.27,44.29,44.2,44.2,7800.0,37.2714,37.2883,37.2125,37.2125,7800.0
2009-06-01 14:10:00,44.2,44.24,44.17,44.19,15300.0,37.2125,37.2462,37.1872,37.2041,15300.0
2009-06-01 14:15:00,44.18,44.21,44.17,44.18,6700.0,37.1957,37.2209,37.1872,37.1957,6700.0
2009-06-01 14:20:00,44.17,44.2,44.16,44.18,38800.0,37.1872,37.2125,37.1788,37.1957,38800.0
2009-06-01 14:25:00,44.19,44.24,44.18,44.18,14800.0,37.2041,37.2462,37.1957,37.1957,14800.0
2009-06-01 14:30:00,44.17,44.18,44.14,44.14,8500.0,37.1872,37.1957,37.162,37.162,8500.0
2009-06-01 14:35:00,44.14,44.18,44.13,44.17,8800.0,37.162,37.1957,37.1536,37.1872,8800.0
2009-06-01 14:40:00,44.16,44.2,44.14,44.18,12800.0,37.1788,37.2125,37.162,37.1957,12800.0
2009-06-01 14:45:00,44.19,44.23,44.15,44.17,10500.0,37.2041,37.2378,37.1704,37.1872,10500.0
2009-06-01 14:50:00,44.16,44.17,44.13,44.16,7500.0,37.1788,37.1872,37.1536,37.1788,7500.0
2009-06-01 14:55:00,44.16,44.19,44.15,44.17,5100.0,37.1788,37.2041,37.1704,37.1872,5100.0
2009-06-01 15:00:00,44.16,44.18,44.14,44.14,3600.0,37.1788,37.1957,37.162,37.162,3600.0
2009-06-01 15:05:00,44.13,44.13,44.03,44.07,4700.0,37.1536,37.1536,37.0694,37.1031,4700.0
2009-06-01 15:10:00,44.08,44.08,44.0,44.01,8000.0,37.1115,37.1115,37.0441,37.0525,8000.0
2009-06-01 15:15:00,44.0,44.02,43.99,44.01,5900.0,37.0441,37.061,37.0357,37.0525,5900.0
2009-06-01 15:20:00,43.99,44.09,43.99,44.09,6900.0,37.0357,37.1199,37.0357,37.1199,6900.0
2009-06-01 15:25:00,44.09,44.16,44.08,44.16,16600.0,37.1199,37.1788,37.1115,37.1788,16600.0
2009-06-01 15:30:00,44.18,44.2,44.13,44.15,5900.0,37.1957,37.2125,37.1536,37.1704,5900.0
2009-06-01 15:35:00,44.14,44.22,44.13,44.2,8700.0,37.162,37.2293,37.1536,37.2125,8700.0
2009-06-01 15:40:00,44.2,44.25,44.15,44.16,20400.0,37.2125,37.2546,37.1704,37.1788,20400.0
2009-06-01 15:45:00,44.17,44.17,44.06,44.16,5100.0,37.1872,37.1872,37.0946,37.1788,5100.0
2009-06-01 15:50:00,44.14,44.24,44.13,44.17,17500.0,37.162,37.2462,37.1536,37.1872,17500.0
2009-06-01 15:55:00,44.16,44.17,44.01,44.17,20000.0,37.1788,37.1872,37.0525,37.1872,20000.0
2009-06-02 09:30:00,44.04,44.06,43.92,43.92,9600.0,37.0778,37.0946,36.9768,36.9768,9600.0
2009-06-02 09:35:00,44.02,44.12,43.97,44.12,7600.0,37.061,37.1451,37.0189,37.1451,7600.0
2009-06-02 09:40:00,44.14,44.19,44.09,44.13,12800.0,37.162,37.2041,37.1199,37.1536,12800.0
2009-06-02 09:45:00,44.16,44.16,44.1,44.14,4100.0,37.1788,37.1788,37.1283,37.162,4100.0
2009-06-02 09:50:00,44.14,44.27,44.14,44.27,4500.0,37.162,37.2714,37.162,37.2714,4500.0
2009-06-02 09:55:00,44.27,44.3,44.26,44.29,2500.0,37.2714,37.2967,37.263,37.2883,2500.0
2009-06-02 10:00:00,44.31,44.52,44.31,44.47,12400.0,37.3051,37.4819,37.3051,37.4398,12400.0
2009-06-02 10:05:00,44.49,44.51,44.42,44.48,5800.0,37.4567,37.4735,37.3977,37.4482,5800.0
2009-06-02 10:10:00,44.49,44.49,44.32,44.34,6800.0,37.4567,37.4567,37.3135,37.3304,6800.0
2009-06-02 10:15:00,44.33,44.37,44.27,44.3,5700.0,37.322,37.3556,37.2714,37.2967,5700.0
2009-06-02 10:20:00,44.31,44.33,44.25,44.32,6300.0,37.3051,37.322,37.2546,37.3135,6300.0
2009-06-02 10:25:00,44.33,44.4,44.33,44.39,2900.0,37.322,37.3809,37.322,37.3725,2900.0
2009-06-02 10:30:00,44.38,44.43,44.35,44.36,3100.0,37.364,37.4061,37.3388,37.3472,3100.0
2009-06-02 10:35:00,44.34,44.39,44.33,44.38,1800.0,37.3304,37.3725,37.322,37.364,1800.0
2009-06-02 10:40:00,44.43,44.45,44.38,44.44,6000.0,37.4061,37.423,37.364,37.4146,6000.0
2009-06-02 10:45:00,44.42,44.42,44.33,44.36,15900.0,37.3977,37.3977,37.322,37.3472,15900.0
2009-06-02 10:50:00,44.37,44.37,44.25,44.27,8100.0,37.3556,37.3556,37.2546,37.2714,8100.0
2009-06-02 10:55:00,44.24,44.33,44.23,44.28,13300.0,37.2462,37.322,37.2378,37.2799,13300.0
2009-06-02 11:00:00,44.29,44.31,44.27,44.28,2500.0,37.2883,37.3051,37.2714,37.2799,2500.0
2009-06-02 11:05:00,44.26,44.3,44.25,44.26,19300.0,37.263,37.2967,37.2546,37.263,19300.0
2009-06-02 11:10:00,44.26,44.32,44.24,44.29,6700.0,37.263,37.3135,37.2462,37.2883,6700.0
2009-06-02 11:15:00,44.3,44.31,44.27,44.3,7000.0,37.2967,37.3051,37.2714,37.2967,7000.0
2009-06-02 11:20:00,44.31,44.36,44.3,44.34,2200.0,37.3051,37.3472,37.2967,37.3304,2200.0
2009-06-02 11:25:00,44.36,44.36,44.31,44.31,2100.0,37.3472,37.3472,37.3051,37.3051,2100.0
2009-06-02 11:30:00,44.31,44.31,44.2,44.21,6200.0,37.3051,37.3051,37.2125,37.2209,6200.0
2009-06-02 11:35:00,44.19,44.19,44.14,44.14,3200.0,37.2041,37.2041,37.162,37.162,3200.0
2009-06-02 11:40:00,44.12,44.17,44.11,44.16,12100.0,37.1451,37.1872,37.1367,37.1788,12100.0
2009-06-02 11:45:00,44.18,44.18,44.12,44.12,3100.0,37.1957,37.1957,37.1451,37.1451,3100.0
2009-06-02 11:50:00,44.14,44.18,44.11,44.18,8600.0,37.162,37.1957,37.1367,37.1957,8600.0
2009-06-02 11:55:00,44.2,44.21,44.16,44.19,6000.0,37.2125,37.2209,37.1788,37.2041,6000.0
2009-06-02 12:00:00,44.18,44.24,44.18,44.22,8000.0,37.1957,37.2462,37.1957,37.2293,8000.0
2009-06-02 12:05:00,44.23,44.24,44.19,44.19,9300.0,37.2378,37.2462,37.2041,37.2041,9300.0
2009-06-02 12:10:00,44.2,44.22,44.19,44.19,3900.0,37.2125,37.2293,37.2041,37.2041,3900.0
2009-06-02 12:15:00,44.19,44.21,44.16,44.21,5300.0,37.2041,37.2209,37.1788,37.2209,5300.0
2009-06-02 12:20:00,44.18,44.19,44.14,44.16,4500.0,37.1957,37.2041,37.162,37.1788,4500.0
2009-06-02 12:25:00,44.14,44.16,44.08,44.09,4000.0,37.162,37.1788,37.1115,37.1199,4000.0
2009-06-02 12:30:00,44.1,44.1,44.06,44.07,5300.0,37.1283,37.1283,37.0946,37.1031,5300.0
2009-06-02 12:35:00,44.07,44.16,44.07,44.15,4200.0,37.1031,37.1788,37.1031,37.1704,4200.0
2009-06-02 12:40:00,44.15,44.18,44.15,44.15,22600.0,37.1704,37.1957,37.1704,37.1704,22600.0
2009-06-02 12:45:00,44.16,44.16,44.15,44.15,2200.0,37.1788,37.1788,37.1704,37.1704,2200.0
2009-06-02 12:50:00,44.15,44.22,44.13,44.22,5300.0,37.1704,37.2293,37.1536,37.2293,5300.0
2009-06-02 12:55:00,44.23,44.23,44.21,44.21,600.0,37.2378,37.2378,37.2209,37.2209,600.0
2009-06-02 13:00:00,44.2,44.2,44.17,44.19,8300.0,37.2125,37.2125,37.1872,37.2041,8300.0
2009-06-02 13:05:00,44.2,44.2,44.19,44.2,2600.0,37.2125,37.2125,37.2041,37.2125,2600.0
2009-06-02 13:10:00,44.2,44.2,44.15,44.15,2100.0,37.2125,37.2125,37.1704,37.1704,2100.0
2009-06-02 13:15:00,44.13,44.15,44.13,44.14,2400.0,37.1536,37.1704,37.1536,37.162,2400.0
2009-06-02 13:20:00,44.14,44.17,44.14,44.17,1200.0,37.162,37.1872,37.162,37.1872,1200.0
2009-06-02 13:25:00,44.17,44.25,44.17,44.23,5300.0,37.1872,37.2546,37.1872,37.2378,5300.0
2009-06-02 13:30:00,44.24,44.26,44.24,44.25,1200.0,37.2462,37.263,37.2462,37.2546,1200.0
2009-06-02 13:35:00,44.27,44.28,44.23,44.24,5800.0,37.2714,37.2799,37.2378,37.2462,5800.0
2009-06-02 13:40:00,44.24,44.27,44.24,44.27,1900.0,37.2462,37.2714,37.2462,37.2714,1900.0
2009-06-02 13:45:00,44.28,44.32,44.28,44.29,4600.0,37.2799,37.3135,37.2799,37.2883,4600.0
2009-06-02 13:50:00,44.28,44.29,44.25,44.25,3700.0,37.2799,37.2883,37.2546,37.2546,3700.0
2009-06-02 13:55:00,44.26,44.28,44.26,44.28,1300.0,37.263,37.2799,37.263,37.2799,1300.0
2009-06-02 14:00:00,44.28,44.28,44.22,44.22,3100.0,37.2799,37.2799,37.2293,37.2293,3100.0
2009-06-02 14:05:00,44.24,44.26,44.22,44.25,14000.0,37.2462,37.263,37.2293,37.2546,14000.0
2009-06-02 14:10:00,44.24,44.26,44.23,44.26,7800.0,37.2462,37.263,37.2378,37.263,7800.0
2009-06-02 14:15:00,44.26,44.36,44.26,44.36,16900.0,37.263,37.3472,37.263,37.3472,16900.0
2009-06-02 14:20:00,44.35,44.41,44.35,44.36,5300.0,37.3388,37.3893,37.3388,37.3472,5300.0
2009-06-02 14:25:00,44.37,44.4,44.34,44.38,11500.0,37.3556,37.3809,37.3304,37.364,11500.0
2009-06-02 14:30:00,44.36,44.37,44.33,44.33,4600.0,37.3472,37.3556,37.322,37.322,4600.0
2009-06-02 14:35:00,44.34,44.36,44.33,44.35,4600.0,37.3304,37.3472,37.322,37.3388,4600.0
2009-06-02 14:40:00,44.35,44.43,44.35,44.42,7900.0,37.3388,37.4061,37.3388,37.3977,7900.0
2009-06-02 14:45:00,44.4,44.41,44.35,44.35,1000.0,37.3809,37.3893,37.3388,37.3388,1000.0
2009-06-02 14:50:00,44.34,44.38,44.33,44.37,5300.0,37.3304,37.364,37.322,37.3556,5300.0
2009-06-02 14:55:00,44.37,44.37,44.3,44.3,37600.0,37.3556,37.3556,37.2967,37.2967,37600.0
2009-06-02 15:00:00,44.3,44.39,44.3,44.39,6000.0,37.2967,37.3725,37.2967,37.3725,6000.0
2009-06-02 15:05:00,44.39,44.43,44.39,44.4,3700.0,37.3725,37.4061,37.3725,37.3809,3700.0
2009-06-02 15:10:00,44.41,44.41,44.35,44.36,5300.0,37.3893,37.3893,37.3388,37.3472,5300.0
2009-06-02 15:15:00,44.35,44.37,44.33,44.37,9000.0,37.3388,37.3556,37.322,37.3556,9000.0
2009-06-02 15:20:00,44.34,44.34,44.29,44.3,2300.0,37.3304,37.3304,37.2883,37.2967,2300.0
2009-06-02 15:25:00,44.31,44.41,44.3,44.3,6600.0,37.3051,37.3893,37.2967,37.2967,6600.0
2009-06-02 15:30:00,44.3,44.3,44.25,44.28,2100.0,37.2967,37.2967,37.2546,37.2799,2100.0
2009-06-02 15:35:00,44.28,44.39,44.28,44.38,3200.0,37.2799,37.3725,37.2799,37.364,3200.0
2009-06-02 15:40:00,44.39,44.39,44.35,44.35,7600.0,37.3725,37.3725,37.3388,37.3388,7600.0
2009-06-02 15:45:00,44.36,44.37,44.33,44.36,5000.0,37.3472,37.3556,37.322,37.3472,5000.0
2009-06-02 15:50:00,44.37,44.38,44.21,44.23,10400.0,37.3556,37.364,37.2209,37.2378,10400.0
2009-06-02 15:55:00,44.25,44.29,44.22,44.26,23100.0,37.2546,37.2883,37.2293,37.263,23100.0
2009-06-03 09:30:00,43.96,43.98,43.86,43.89,12500.0,37.0104,37.0273,36.9263,36.9515,12500.0
2009-06-03 09:35:00,43.86,43.88,43.79,43.86,7600.0,36.9263,36.9431,36.8673,36.9263,7600.0
2009-06-03 09:40:00,43.86,43.86,43.75,43.75,7300.0,36.9263,36.9263,36.8336,36.8336,7300.0
2009-06-03 09:45:00,43.75,43.85,43.72,43.83,10800.0,36.8336,36.9178,36.8084,36.901,10800.0
2009-06-03 09:50:00,43.82,43.92,43.7,43.7,8200.0,36.8926,36.9768,36.7915,36.7915,8200.0
2009-06-03 09:55:00,43.69,43.77,43.69,43.77,4500.0,36.7831,36.8505,36.7831,36.8505,4500.0
2009-06-03 10:00:00,43.76,43.76,43.64,43.71,14700.0,36.8421,36.8421,36.741,36.8,14700.0
2009-06-03 10:05:00,43.7,43.74,43.66,43.72,8600.0,36.7915,36.8252,36.7579,36.8084,8600.0
2009-06-03 10:10:00,43.74,43.78,43.74,43.76,7500.0,36.8252,36.8589,36.8252,36.8421,7500.0
2009-06-03 10:15:00,43.73,43.75,43.67,43.67,12300.0,36.8168,36.8336,36.7663,36.7663,12300.0
2009-06-03 10:20:00,43.66,43.68,43.62,43.62,8900.0,36.7579,36.7747,36.7242,36.7242,8900.0
2009-06-03 10:25:00,43.62,43.72,43.62,43.72,2900.0,36.7242,36.8084,36.7242,36.8084,2900.0
2009-06-03 10:30:00,43.73,43.73,43.69,43.71,1100.0,36.8168,36.8168,36.7831,36.8,1100.0
2009-06-03 10:35:00,43.72,43.73,43.71,43.71,700.0,36.8084,36.8168,36.8,36.8,700.0
2009-06-03 10:40:00,43.7,43.78,43.67,43.76,3500.0,36.7915,36.8589,36.7663,36.8421,3500.0
2009-06-03 10:45:00,43.75,43.75,43.72,43.72,2700.0,36.8336,36.8336,36.8084,36.8084,2700.0
2009-06-03 10:50:00,43.74,43.81,43.74,43.77,3200.0,36.8252,36.8842,36.8252,36.8505,3200.0
2009-06-03 10:55:00,43.78,43.81,43.75,43.81,6900.0,36.8589,36.8842,36.8336,36.8842,6900.0
2009-06-03 11:00:00,43.81,43.81,43.76,43.78,1600.0,36.8842,36.8842,36.8421,36.8589,1600.0
2009-06-03 11:05:00,43.79,43.79,43.75,43.75,2000.0,36.8673,36.8673,36.8336,36.8336,2000.0
2009-06-03 11:10:00,43.77,43.78,43.74,43.76,3600.0,36.8505,36.8589,36.8252,36.8421,3600.0
2009-06-03 11:15:00,43.76,43.76,43.69,43.72,4500.0,36.8421,36.8421,36.7831,36.8084,4500.0
2009-06-03 11:20:00,43.73,43.83,43.73,43.82,4800.0,36.8168,36.901,36.8168,36.8926,4800.0
2009-06-03 11:25:00,43.83,43.86,43.8,43.8,2200.0,36.901,36.9263,36.8757,36.8757,2200.0
2009-06-03 11:30:00,43.79,43.81,43.79,43.81,1300.0,36.8673,36.8842,36.8673,36.8842,1300.0
2009-06-03 11:35:00,43.78,43.81,43.77,43.8,3600.0,36.8589,36.8842,36.8505,36.8757,3600.0
2009-06-03 11:40:00,43.81,43.85,43.77,43.78,4300.0,36.8842,36.9178,36.8505,36.8589,4300.0
2009-06-03 11:45:00,43.79,43.8,43.77,43.79,2900.0,36.8673,36.8757,36.8505,36.8673,2900.0
2009-06-03 11:50:00,43.77,43.77,43.76,43.76,2700.0,36.8505,36.8505,36.8421,36.8421,2700.0
2009-06-03 11:55:00,43.77,43.78,43.73,43.73,2600.0,36.8505,36.8589,36.8168,36.8168,2600.0
2009-06-03 12:00:00,43.73,43.75,43.7,43.7,3400.0,36.8168,36.8336,36.7915,36.7915,3400.0
2009-06-03 12:05:00,43.73,43.76,43.73,43.74,2300.0,36.8168,36.8421,36.8168,36.8252,2300.0
2009-06-03 12:10:00,43.73,43.73,43.72,43.73,800.0,36.8168,36.8168,36.8084,36.8168,800.0
2009-06-03 12:15:00,43.7,43.74,43.7,43.74,4800.0,36.7915,36.8252,36.7915,36.8252,4800.0
2009-06-03 12:20:00,43.75,43.76,43.7,43.7,1900.0,36.8336,36.8421,36.7915,36.7915,1900.0
2009-06-03 12:25:00,43.68,43.68,43.64,43.66,2000.0,36.7747,36.7747,36.741,36.7579,2000.0
2009-06-03 12:30:00,43.63,43.66,43.62,43.66,3900.0,36.7326,36.7579,36.7242,36.7579,3900.0
2009-06-03 12:35:00,43.65,43.67,43.65,43.67,4400.0,36.7495,36.7663,36.7495,36.7663,4400.0
2009-06-03 12:40:00,43.67,43.69,43.65,43.66,11700.0,36.7663,36.7831,36.7495,36.7579,11700.0
2009-06-03 12:45:00,43.65,43.67,43.63,43.63,2300.0,36.7495,36.7663,36.7326,36.7326,2300.0
2009-06-03 12:50:00,43.63,43.65,43.6,43.62,3200.0,36.7326,36.7495,36.7074,36.7242,3200.0
2009-06-03 12:55:00,43.61,43.62,43.56,43.57,4300.0,36.7158,36.7242,36.6737,36.6821,4300.0
2009-06-03 13:00:00,43.56,43.56,43.55,43.56,4600.0,36.6737,36.6737,36.6653,36.6737,4600.0
2009-06-03 13:05:00,43.57,43.57,43.55,43.57,2900.0,36.6821,36.6821,36.6653,36.6821,2900.0
2009-06-03 13:10:00,43.56,43.56,43.54,43.55,1700.0,36.6737,36.6737,36.6568,36.6653,1700.0
2009-06-03 13:15:00,43.55,43.57,43.52,43.54,8500.0,36.6653,36.6821,36.64,36.6568,8500.0
2009-06-03 13:20:00,43.54,43.54,43.53,43.54,2100.0,36.6568,36.6568,36.6484,36.6568,2100.0
2009-06-03 13:25:00,43.53,43.53,43.48,43.51,6100.0,36.6484,36.6484,36.6063,36.6316,6100.0
2009-06-03 13:30:00,43.5,43.53,43.49,43.51,3000.0,36.6232,36.6484,36.6147,36.6316,3000.0
2009-06-03 13:35:00,43.5,43.52,43.47,43.51,7500.0,36.6232,36.64,36.5979,36.6316,7500.0
2009-06-03 13:40:00,43.49,43.5,43.42,43.46,4600.0,36.6147,36.6232,36.5558,36.5895,4600.0
2009-06-03 13:45:00,43.45,43.45,43.39,43.41,3800.0,36.5811,36.5811,36.5306,36.5474,3800.0
2009-06-03 13:50:00,43.41,43.45,43.41,43.44,4100.0,36.5474,36.5811,36.5474,36.5726,4100.0
2009-06-03 13:55:00,43.43,43.46,43.43,43.46,1100.0,36.5642,36.5895,36.5642,36.5895,1100.0
2009-06-03 14:00:00,43.46,43.48,43.45,43.47,2900.0,36.5895,36.6063,36.5811,36.5979,2900.0
2009-06-03 14:05:00,43.47,43.47,43.44,43.46,1400.0,36.5979,36.5979,36.5726,36.5895,1400.0
2009-06-03 14:10:00,43.47,43.48,43.44,43.48,1300.0,36.5979,36.6063,36.5726,36.6063,1300.0
2009-06-03 14:15:00,43.47,43.51,43.46,43.5,2200.0,36.5979,36.6316,36.5895,36.6232,2200.0
2009-06-03 14:20:00,43.5,43.52,43.49,43.51,2300.0,36.6232,36.64,36.6147,36.6316,2300.0
2009-06-03 14:25:00,43.48,43.49,43.48,43.49,1000.0,36.6063,36.6147,36.6063,36.6147,1000.0
2009-06-03 14:30:00,43.49,43.49,43.47,43.47,1000.0,36.6147,36.6147,36.5979,36.5979,1000.0
2009-06-03 14:35:00,43.44,43.48,43.44,43.46,2300.0,36.5726,36.6063,36.5726,36.5895,2300.0
2009-06-03 14:40:00,43.46,43.49,43.46,43.48,4200.0,36.5895,36.6147,36.5895,36.6063,4200.0
2009-06-03 14:45:00,43.47,43.48,43.45,43.48,5100.0,36.5979,36.6063,36.5811,36.6063,5100.0
2009-06-03 14:50:00,43.5,43.5,43.48,43.5,2600.0,36.6232,36.6232,36.6063,36.6232,2600.0
2009-06-03 14:55:00,43.48,43.63,43.48,43.59,16800.0,36.6063,36.7326,36.6063,36.6989,16800.0
2009-06-03 15:00:00,43.59,43.61,43.57,43.6,6200.0,36.6989,36.7158,36.6821,36.7074,6200.0
2009-06-03 15:05:00,43.56,43.62,43.56,43.61,8600.0,36.6737,36.7242,36.6737,36.7158,8600.0
2009-06-03 15:10:00,43.6,43.61,43.54,43.55,1300.0,36.7074,36.7158,36.6568,36.6653,1300.0
2009-06-03 15:15:00,43.57,43.62,43.56,43.6,3000.0,36.6821,36.7242,36.6737,36.7074,3000.0
2009-06-03 15:20:00,43.59,43.59,43.54,43.57,2300.0,36.6989,36.6989,36.6568,36.6821,2300.0
2009-06-03 15:25:00,43.57,43.57,43.5,43.53,1700.0,36.6821,36.6821,36.6232,36.6484,1700.0
2009-06-03 15:30:00,43.54,43.55,43.46,43.49,4200.0,36.6568,36.6653,36.5895,36.6147,4200.0
2009-06-03 15:35:00,43.47,43.52,43.44,43.52,3800.0,36.5979,36.64,36.5726,36.64,3800.0
2009-06-03 15:40:00,43.52,43.63,43.52,43.61,16500.0,36.64,36.7326,36.64,36.7158,16500.0
2009-06-03 15:45:00,43.61,43.69,43.61,43.66,13500.0,36.7158,36.7831,36.7158,36.7579,13500.0
2009-06-03 15:50:00,43.68,43.74,43.65,43.66,19300.0,36.7747,36.8252,36.7495,36.7579,19300.0
2009-06-03 15:55:00,43.66,43.84,43.64,43.84,10300.0,36.7579,36.9094,36.741,36.9094,10300.0
2009-06-04 09:30:00,44.0,44.01,43.86,43.87,12500.0,37.0441,37.0525,36.9263,36.9347,12500.0
2009-06-04 09:35:00,43.9,43.93,43.87,43.88,11000.0,36.9599,36.9852,36.9347,36.9431,11000.0
2009-06-04 09:40:00,43.96,43.98,43.89,43.93,8100.0,37.0104,37.0273,36.9515,36.9852,8100.0
2009-06-04 09:45:00,43.91,43.91,43.79,43.82,2800.0,36.9683,36.9683,36.8673,36.8926,2800.0
2009-06-04 09:50:00,43.75,43.78,43.74,43.74,2800.0,36.8336,36.8589,36.8252,36.8252,2800.0
2009-06-04 09:55:00,43.76,43.85,43.76,43.85,6500.0,36.8421,36.9178,36.8421,36.9178,6500.0
2009-06-04 10:00:00,43.85,43.85,43.76,43.76,6900.0,36.9178,36.9178,36.8421,36.8421,6900.0
2009-06-04 10:05:00,43.76,43.76,43.64,43.65,5100.0,36.8421,36.8421,36.741,36.7495,5100.0
2009-06-04 10:10:00,43.67,43.73,43.66,43.73,4400.0,36.7663,36.8168,36.7579,36.8168,4400.0
2009-06-04 10:15:00,43.7,43.71,43.66,43.68,9100.0,36.7915,36.8,36.7579,36.7747,9100.0
2009-06-04 10:20:00,43.72,43.83,43.69,43.82,5600.0,36.8084,36.901,36.7831,36.8926,5600.0
2009-06-04 10:25:00,43.84,43.84,43.8,43.81,6100.0,36.9094,36.9094,36.8757,36.8842,6100.0
2009-06-04 10:30:00,43.85,43.85,43.78,43.8,4600.0,36.9178,36.9178,36.8589,36.8757,4600.0
2009-06-04 10:35:00,43.85,43.86,43.79,43.79,2400.0,36.9178,36.9263,36.8673,36.8673,2400.0
2009-06-04 10:40:00,43.83,43.84,43.76,43.82,7000.0,36.901,36.9094,36.8421,36.8926,7000.0
2009-06-04 10:45:00,43.84,43.87,43.82,43.83,3700.0,36.9094,36.9347,36.8926,36.901,3700.0
2009-06-04 10:50:00,43.84,43.9,43.82,43.88,5400.0,36.9094,36.9599,36.8926,36.9431,5400.0
2009-06-04 10:55:00,43.88,43.96,43.88,43.93,4900.0,36.9431,37.0104,36.9431,36.9852,4900.0
2009-06-04 11:00:00,43.94,43.96,43.89,43.89,6000.0,36.9936,37.0104,36.9515,36.9515,6000.0
2009-06-04 11:05:00,43.88,43.9,43.88,43.88,1900.0,36.9431,36.9599,36.9431,36.9431,1900.0
2009-06-04 11:10:00,43.88,43.9,43.87,43.89,3800.0,36.9431,36.9599,36.9347,36.9515,3800.0
2009-06-04 11:15:00,43.91,43.96,43.91,43.95,2900.0,36.9683,37.0104,36.9683,37.002,2900.0
2009-06-04 11:20:00,43.94,43.97,43.92,43.97,1900.0,36.9936,37.0189,36.9768,37.0189,1900.0
2009-06-04 11:25:00,43.93,43.93,43.88,43.89,3800.0,36.9852,36.9852,36.9431,36.9515,3800.0
2009-06-04 11:30:00,43.89,43.89,43.85,43.88,2200.0,36.9515,36.9515,36.9178,36.9431,2200.0
2009-06-04 11:35:00,43.88,43.88,43.85,43.87,3000.0,36.9431,36.9431,36.9178,36.9347,3000.0
2009-06-04 11:40:00,43.89,43.89,43.85,43.85,2400.0,36.9515,36.9515,36.9178,36.9178,2400.0
2009-06-04 11:45:00,43.87,43.88,43.87,43.88,800.0,36.9347,36.9431,36.9347,36.9431,800.0
2009-06-04 11:50:00,43.86,43.87,43.86,43.86,1100.0,36.9263,36.9347,36.9263,36.9263,1100.0
2009-06-04 11:55:00,43.86,43.87,43.82,43.82,2200.0,36.9263,36.9347,36.8926,36.8926,2200.0
2009-06-04 12:00:00,43.8,43.8,43.74,43.75,3600.0,36.8757,36.8757,36.8252,36.8336,3600.0
2009-06-04 12:05:00,43.75,43.78,43.75,43.78,700.0,36.8336,36.8589,36.8336,36.8589,700.0
2009-06-04 12:10:00,43.75,43.77,43.73,43.76,4400.0,36.8336,36.8505,36.8168,36.8421,4400.0
2009-06-04 12:15:00,43.76,43.79,43.75,43.78,2500.0,36.8421,36.8673,36.8336,36.8589,2500.0
2009-06-04 12:20:00,43.8,43.85,43.8,43.85,2000.0,36.8757,36.9178,36.8757,36.9178,2000.0
2009-06-04 12:25:00,43.84,43.89,43.84,43.86,3800.0,36.9094,36.9515,36.9094,36.9263,3800.0
2009-06-04 12:30:00,43.87,43.88,43.86,43.88,4500.0,36.9347,36.9431,36.9263,36.9431,4500.0
2009-06-04 12:35:00,43.87,43.9,43.85,43.9,24400.0,36.9347,36.9599,36.9178,36.9599,24400.0
2009-06-04 12:40:00,43.92,43.93,43.92,43.93,1300.0,36.9768,36.9852,36.9768,36.9852,1300.0
2009-06-04 12:45:00,43.95,43.97,43.91,43.91,4900.0,37.002,37.0189,36.9683,36.9683,4900.0
2009-06-04 12:50:00,43.92,43.92,43.92,43.92,2100.0,36.9768,36.9768,36.9768,36.9768,2100.0
2009-06-04 12:55:00,43.89,43.93,43.89,43.93,5900.0,36.9515,36.9852,36.9515,36.9852,5900.0
2009-06-04 13:00:00,43.94,43.94,43.94,43.94,1000.0,36.9936,36.9936,36.9936,36.9936,1000.0
2009-06-04 13:05:00,43.94,43.94,43.91,43.93,2600.0,36.9936,36.9936,36.9683,36.9852,2600.0
2009-06-04 13:10:00,43.94,43.98,43.94,43.94,3400.0,36.9936,37.0273,36.9936,36.9936,3400.0
2009-06-04 13:15:00,43.96,44.01,43.95,44.0,5300.0,37.0104,37.0525,37.002,37.0441,5300.0
2009-06-04 13:20:00,44.02,44.06,44.02,44.02,2100.0,37.061,37.0946,37.061,37.061,2100.0
2009-06-04 13:25:00,44.03,44.04,44.02,44.03,1800.0,37.0694,37.0778,37.061,37.0694,1800.0
2009-06-04 13:30:00,44.04,44.1,44.04,44.1,2800.0,37.0778,37.1283,37.0778,37.1283,2800.0
2009-06-04 13:35:00,44.11,44.12,44.09,44.12,5000.0,37.1367,37.1451,37.1199,37.1451,5000.0
2009-06-04 13:40:00,44.12,44.12,44.06,44.06,9100.0,37.1451,37.1451,37.0946,37.0946,9100.0
2009-06-04 13:45:00,44.05,44.09,44.04,44.09,5300.0,37.0862,37.1199,37.0778,37.1199,5300.0
2009-06-04 13:50:00,44.1,44.1,44.03,44.03,4300.0,37.1283,37.1283,37.0694,37.0694,4300.0
2009-06-04 13:55:00,44.04,44.08,44.04,44.08,4400.0,37.0778,37.1115,37.0778,37.1115,4400.0
2009-06-04 14:00:00,44.09,44.1,44.05,44.05,2500.0,37.1199,37.1283,37.0862,37.0862,2500.0
2009-06-04 14:05:00,44.1,44.11,44.08,44.11,2200.0,37.1283,37.1367,37.1115,37.1367,2200.0
2009-06-04 14:10:00,44.12,44.13,44.06,44.07,2900.0,37.1451,37.1536,37.0946,37.1031,2900.0
2009-06-04 14:15:00,44.07,44.09,44.07,44.09,2800.0,37.1031,37.1199,37.1031,37.1199,2800.0
2009-06-04 14:20:00,44.09,44.11,44.07,44.07,2300.0,37.1199,37.1367,37.1031,37.1031,2300.0
2009-06-04 14:25:00,44.07,44.11,44.07,44.1,4700.0,37.1031,37.1367,37.1031,37.1283,4700.0
2009-06-04 14:30:00,44.1,44.1,44.08,44.08,6600.0,37.1283,37.1283,37.1115,37.1115,6600.0
2009-06-04 14:35:00,44.07,44.07,44.02,44.02,2800.0,37.1031,37.1031,37.061,37.061,2800.0
2009-06-04 14:40:00,44.05,44.11,44.03,44.1,3400.0,37.0862,37.1367,37.0694,37.1283,3400.0
2009-06-04 14:45:00,44.08,44.12,44.07,44.09,5100.0,37.1115,37.1451,37.1031,37.1199,5100.0
2009-06-04 14:50:00,44.09,44.12,44.03,44.06,18200.0,37.1199,37.1451,37.0694,37.0946,18200.0
2009-06-04 14:55:00,44.05,44.08,44.04,44.06,10000.0,37.0862,37.1115,37.0778,37.0946,10000.0
2009-06-04 15:00:00,44.02,44.05,44.0,44.0,10100.0,37.061,37.0862,37.0441,37.0441,10100.0
2009-06-04 15:05:00,44.0,44.03,43.98,43.98,7100.0,37.0441,37.0694,37.0273,37.0273,7100.0
2009-06-04 15:10:00,44.0,44.03,43.98,44.03,8100.0,37.0441,37.0694,37.0273,37.0694,8100.0
2009-06-04 15:15:00,44.03,44.03,43.99,44.03,3900.0,37.0694,37.0694,37.0357,37.0694,3900.0
2009-06-04 15:20:00,44.04,44.06,44.03,44.05,7700.0,37.0778,37.0946,37.0694,37.0862,7700.0
2009-06-04 15:25:00,44.05,44.09,44.05,44.08,7600.0,37.0862,37.1199,37.0862,37.1115,7600.0
2009-06-04 15:30:00,44.07,44.07,44.01,44.07,11100.0,37.1031,37.1031,37.0525,37.1031,11100.0
2009-06-04 15:35:00,44.07,44.12,44.05,44.11,6900.0,37.1031,37.1451,37.0862,37.1367,6900.0
2009-06-04 15:40:00,44.1,44.11,44.03,44.05,8100.0,37.1283,37.1367,37.0694,37.0862,8100.0
2009-06-04 15:45:00,44.05,44.13,44.03,44.05,6900.0,37.0862,37.1536,37.0694,37.0862,6900.0
2009-06-04 15:50:00,44.04,44.14,44.04,44.08,4400.0,37.0778,37.162,37.0778,37.1115,4400.0
2009-06-04 15:55:00,44.07,44.16,44.07,44.12,11700.0,37.1031,37.1788,37.1031,37.1451,11700.0
2009-06-05 09:30:00,44.41,44.58,44.41,44.45,48500.0,37.3893,37.5324,37.3893,37.423,48500.0
2009-06-05 09:35:00,44.45,44.54,44.42,44.53,13200.0,37.423,37.4988,37.3977,37.4903,13200.0
2009-06-05 09:40:00,44.53,44.54,44.4,44.44,3900.0,37.4903,37.4988,37.3809,37.4146,3900.0
2009-06-05 09:45:00,44.44,44.44,44.08,44.11,4900.0,37.4146,37.4146,37.1115,37.1367,4900.0
2009-06-05 09:50:00,44.16,44.28,44.16,44.28,2900.0,37.1788,37.2799,37.1788,37.2799,2900.0
2009-06-05 09:55:00,44.21,44.21,44.05,44.15,5400.0,37.2209,37.2209,37.0862,37.1704,5400.0
2009-06-05 10:00:00,44.18,44.19,44.1,44.18,4000.0,37.1957,37.2041,37.1283,37.1957,4000.0
2009-06-05 10:05:00,44.13,44.13,43.92,43.92,17700.0,37.1536,37.1536,36.9768,36.9768,17700.0
2009-06-05 10:10:00,43.92,43.93,43.79,43.81,4600.0,36.9768,36.9852,36.8673,36.8842,4600.0
2009-06-05 10:15:00,43.91,43.98,43.91,43.96,11700.0,36.9683,37.0273,36.9683,37.0104,11700.0
2009-06-05 10:20:00,43.97,44.06,43.97,44.03,7100.0,37.0189,37.0946,37.0189,37.0694,7100.0
2009-06-05 10:25:00,44.05,44.07,44.01,44.01,2000.0,37.0862,37.1031,37.0525,37.0525,2000.0
2009-06-05 10:30:00,43.98,44.1,43.95,44.06,3800.0,37.0273,37.1283,37.002,37.0946,3800.0
2009-06-05 10:35:00,44.05,44.16,44.05,44.15,2400.0,37.0862,37.1788,37.0862,37.1704,2400.0
2009-06-05 10:40:00,44.17,44.24,44.17,44.24,5000.0,37.1872,37.2462,37.1872,37.2462,5000.0
2009-06-05 10:45:00,44.24,44.29,44.2,44.22,1300.0,37.2462,37.2883,37.2125,37.2293,1300.0
2009-06-05 10:50:00,44.21,44.23,44.16,44.2,2500.0,37.2209,37.2378,37.1788,37.2125,2500.0
2009-06-05 10:55:00,44.19,44.24,44.15,44.24,6400.0,37.2041,37.2462,37.1704,37.2462,6400.0
2009-06-05 11:00:00,44.3,44.4,44.28,44.39,4800.0,37.2967,37.3809,37.2799,37.3725,4800.0
2009-06-05 11:05:00,44.36,44.4,44.36,44.4,4500.0,37.3472,37.3809,37.3472,37.3809,4500.0
2009-06-05 11:10:00,44.37,44.37,44.28,44.28,2800.0,37.3556,37.3556,37.2799,37.2799,2800.0
2009-06-05 11:15:00,44.28,44.28,44.26,44.27,1000.0,37.2799,37.2799,37.263,37.2714,1000.0
2009-06-05 11:20:00,44.27,44.35,44.27,44.32,2600.0,37.2714,37.3388,37.2714,37.3135,2600.0
2009-06-05 11:25:00,44.26,44.28,44.26,44.27,2700.0,37.263,37.2799,37.263,37.2714,2700.0
2009-06-05 11:30:00,44.25,44.25,44.19,44.21,4600.0,37.2546,37.2546,37.2041,37.2209,4600.0
2009-06-05 11:35:00,44.2,44.2,44.15,44.17,2300.0,37.2125,37.2125,37.1704,37.1872,2300.0
2009-06-05 11:40:00,44.18,44.23,44.14,44.23,6500.0,37.1957,37.2378,37.162,37.2378,6500.0
2009-06-05 11:45:00,44.22,44.25,44.22,44.23,1500.0,37.2293,37.2546,37.2293,37.2378,1500.0
2009-06-05 11:50:00,44.21,44.25,44.16,44.24,6300.0,37.2209,37.2546,37.1788,37.2462,6300.0
2009-06-05 11:55:00,44.27,44.29,44.26,44.27,3800.0,37.2714,37.2883,37.263,37.2714,3800.0
2009-06-05 12:00:00,44.25,44.27,44.24,44.26,3300.0,37.2546,37.2714,37.2462,37.263,3300.0
2009-06-05 12:05:00,44.27,44.3,44.27,44.27,1600.0,37.2714,37.2967,37.2714,37.2714,1600.0
2009-06-05 12:10:00,44.26,44.26,44.2,44.22,8200.0,37.263,37.263,37.2125,37.2293,8200.0
2009-06-05 12:15:00,44.23,44.28,44.23,44.27,3700.0,37.2378,37.2799,37.2378,37.2714,3700.0
2009-06-05 12:20:00,44.24,44.29,44.24,44.29,3000.0,37.2462,37.2883,37.2462,37.2883,3000.0
2009-06-05 12:25:00,44.32,44.37,44.32,44.37,1400.0,37.3135,37.3556,37.3135,37.3556,1400.0
2009-06-05 12:30:00,44.37,44.37,44.33,44.35,1200.0,37.3556,37.3556,37.322,37.3388,1200.0
2009-06-05 12:35:00,44.35,44.36,44.35,44.35,1200.0,37.3388,37.3472,37.3388,37.3388,1200.0
2009-06-05 12:40:00,44.37,44.37,44.32,44.33,3300.0,37.3556,37.3556,37.3135,37.322,3300.0
2009-06-05 12:45:00,44.37,44.38,44.35,44.37,3700.0,37.3556,37.364,37.3388,37.3556,3700.0
2009-06-05 12:50:00,44.37,44.41,44.37,44.38,2700.0,37.3556,37.3893,37.3556,37.364,2700.0
2009-06-05 12:55:00,44.37,44.4,44.35,44.39,3300.0,37.3556,37.3809,37.3388,37.3725,3300.0
2009-06-05 13:00:00,44.38,44.38,44.36,44.37,1800.0,37.364,37.364,37.3472,37.3556,1800.0
2009-06-05 13:05:00,44.38,44.38,44.35,44.35,2300.0,37.364,37.364,37.3388,37.3388,2300.0
2009-06-05 13:10:00,44.34,44.34,44.25,44.3,8700.0,37.3304,37.3304,37.2546,37.2967,8700.0
2009-06-05 13:15:00,44.32,44.32,44.26,44.29,1300.0,37.3135,37.3135,37.263,37.2883,1300.0
2009-06-05 13:20:00,44.26,44.26,44.22,44.25,1300.0,37.263,37.263,37.2293,37.2546,1300.0
2009-06-05 13:25:00,44.25,44.25,44.25,44.25,200.0,37.2546,37.2546,37.2546,37.2546,200.0
2009-06-05 13:30:00,44.26,44.28,44.25,44.28,500.0,37.263,37.2799,37.2546,37.2799,500.0
2009-06-05 13:35:00,44.27,44.28,44.24,44.26,10900.0,37.2714,37.2799,37.2462,37.263,10900.0
2009-06-05 13:40:00,44.28,44.33,44.28,44.31,2800.0,37.2799,37.322,37.2799,37.3051,2800.0
2009-06-05 13:45:00,44.32,44.33,44.31,44.31,1600.0,37.3135,37.322,37.3051,37.3051,1600.0
2009-06-05 13:50:00,44.3,44.32,44.3,44.31,800.0,37.2967,37.3135,37.2967,37.3051,800.0
2009-06-05 13:55:00,44.32,44.32,44.21,44.25,3700.0,37.3135,37.3135,37.2209,37.2546,3700.0
2009-06-05 14:00:00,44.24,44.26,44.16,44.17,5400.0,37.2462,37.263,37.1788,37.1872,5400.0
2009-06-05 14:05:00,44.15,44.17,44.1,44.1,5900.0,37.1704,37.1872,37.1283,37.1283,5900.0
2009-06-05 14:10:00,44.11,44.13,44.08,44.08,4500.0,37.1367,37.1536,37.1115,37.1115,4500.0
2009-06-05 14:15:00,44.07,44.09,43.99,44.0,7900.0,37.1031,37.1199,37.0357,37.0441,7900.0
2009-06-05 14:20:00,43.99,44.04,43.93,44.04,8600.0,37.0357,37.0778,36.9852,37.0778,8600.0
2009-06-05 14:25:00,44.01,44.03,43.99,44.01,6900.0,37.0525,37.0694,37.0357,37.0525,6900.0
2009-06-05 14:30:00,43.99,43.99,43.92,43.93,4400.0,37.0357,37.0357,36.9768,36.9852,4400.0
2009-06-05 14:35:00,43.91,44.0,43.91,44.0,2200.0,36.9683,37.0441,36.9683,37.0441,2200.0
2009-06-05 14:40:00,43.98,44.06,43.98,44.05,8900.0,37.0273,37.0946,37.0273,37.0862,8900.0
2009-06-05 14:45:00,44.05,44.06,44.04,44.05,5500.0,37.0862,37.0946,37.0778,37.0862,5500.0
2009-06-05 14:50:00,44.11,44.11,44.06,44.06,4000.0,37.1367,37.1367,37.0946,37.0946,4000.0
2009-06-05 14:55:00,44.07,44.09,44.07,44.09,1200.0,37.1031,37.1199,37.1031,37.1199,1200.0
2009-06-05 15:00:00,44.06,44.07,44.01,44.07,4100.0,37.0946,37.1031,37.0525,37.1031,4100.0
2009-06-05 15:05:00,44.08,44.17,44.08,44.11,5500.0,37.1115,37.1872,37.1115,37.1367,5500.0
2009-06-05 15:10:00,44.09,44.15,44.09,44.13,6200.0,37.1199,37.1704,37.1199,37.1536,6200.0
2009-06-05 15:15:00,44.1,44.13,44.08,44.13,4200.0,37.1283,37.1536,37.1115,37.1536,4200.0
2009-06-05 15:20:00,44.11,44.14,44.08,44.13,7700.0,37.1367,37.162,37.1115,37.1536,7700.0
2009-06-05 15:25:00,44.1,44.13,44.07,44.07,10400.0,37.1283,37.1536,37.1031,37.1031,10400.0
2009-06-05 15:30:00,44.07,44.12,44.06,44.12,2200.0,37.1031,37.1451,37.0946,37.1451,2200.0
2009-06-05 15:35:00,44.15,44.23,44.15,44.23,6400.0,37.1704,37.2378,37.1704,37.2378,6400.0
2009-06-05 15:40:00,44.23,44.27,44.13,44.15,7000.0,37.2378,37.2714,37.1536,37.1704,7000.0
2009-06-05 15:45:00,44.16,44.2,44.03,44.05,18300.0,37.1788,37.2125,37.0694,37.0862,18300.0
2009-06-05 15:50:00,44.06,44.14,44.06,44.12,11200.0,37.0946,37.162,37.0946,37.1451,11200.0
2009-06-05 15:55:00,44.13,44.16,44.1,44.16,12100.0,37.1536,37.1788,37.1283,37.1788,12100.0
2009-06-08 09:30:00,43.92,43.97,43.81,43.92,203000.0,36.9768,37.0189,36.8842,36.9768,203000.0
2009-06-08 09:35:00,43.91,43.92,43.7,43.74,51500.0,36.9683,36.9768,36.7915,36.8252,51500.0
2009-06-08 09:40:00,43.69,43.75,43.64,43.64,13400.0,36.7831,36.8336,36.741,36.741,13400.0
2009-06-08 09:45:00,43.62,43.63,43.62,43.62,5000.0,36.7242,36.7326,36.7242,36.7242,5000.0
2009-06-08 09:50:00,43.64,43.67,43.63,43.63,6400.0,36.741,36.7663,36.7326,36.7326,6400.0
2009-06-08 09:55:00,43.64,43.64,43.57,43.58,2000.0,36.741,36.741,36.6821,36.6905,2000.0
2009-06-08 10:00:00,43.57,43.58,43.53,43.56,5400.0,36.6821,36.6905,36.6484,36.6737,5400.0
2009-06-08 10:05:00,43.65,43.65,43.59,43.62,3800.0,36.7495,36.7495,36.6989,36.7242,3800.0
2009-06-08 10:10:00,43.6,43.61,43.5,43.5,6500.0,36.7074,36.7158,36.6232,36.6232,6500.0
2009-06-08 10:15:00,43.49,43.5,43.46,43.5,3700.0,36.6147,36.6232,36.5895,36.6232,3700.0
2009-06-08 10:20:00,43.51,43.51,43.48,43.49,1500.0,36.6316,36.6316,36.6063,36.6147,1500.0
2009-06-08 10:25:00,43.52,43.56,43.51,43.54,9600.0,36.64,36.6737,36.6316,36.6568,9600.0
2009-06-08 10:30:00,43.58,43.62,43.57,43.6,24000.0,36.6905,36.7242,36.6821,36.7074,24000.0
2009-06-08 10:35:00,43.59,43.67,43.58,43.67,4300.0,36.6989,36.7663,36.6905,36.7663,4300.0
2009-06-08 10:40:00,43.68,43.68,43.68,43.68,500.0,36.7747,36.7747,36.7747,36.7747,500.0
2009-06-08 10:45:00,43.7,43.7,43.68,43.68,600.0,36.7915,36.7915,36.7747,36.7747,600.0
2009-06-08 10:50:00,43.67,43.68,43.67,43.67,700.0,36.7663,36.7747,36.7663,36.7663,700.0
2009-06-08 10:55:00,43.65,43.67,43.65,43.65,1300.0,36.7495,36.7663,36.7495,36.7495,1300.0
2009-06-08 11:00:00,43.63,43.66,43.61,43.61,2400.0,36.7326,36.7579,36.7158,36.7158,2400.0
2009-06-08 11:05:00,43.65,43.65,43.59,43.59,2200.0,36.7495,36.7495,36.6989,36.6989,2200.0
2009-06-08 11:10:00,43.61,43.64,43.6,43.64,800.0,36.7158,36.741,36.7074,36.741,800.0
2009-06-08 11:15:00,43.63,43.69,43.63,43.68,2400.0,36.7326,36.7831,36.7326,36.7747,2400.0
2009-06-08 11:20:00,43.69,43.69,43.66,43.66,3500.0,36.7831,36.7831,36.7579,36.7579,3500.0
2009-06-08 11:25:00,43.66,43.66,43.58,43.59,4600.0,36.7579,36.7579,36.6905,36.6989,4600.0
2009-06-08 11:30:00,43.57,43.58,43.56,43.58,900.0,36.6821,36.6905,36.6737,36.6905,900.0
2009-06-08 11:35:00,43.59,43.59,43.54,43.58,3100.0,36.6989,36.6989,36.6568,36.6905,3100.0
2009-06-08 11:40:00,43.6,43.6,43.56,43.6,2300.0,36.7074,36.7074,36.6737,36.7074,2300.0
2009-06-08 11:45:00,43.59,43.6,43.54,43.55,4900.0,36.6989,36.7074,36.6568,36.6653,4900.0
2009-06-08 11:50:00,43.55,43.56,43.5,43.51,2300.0,36.6653,36.6737,36.6232,36.6316,2300.0
2009-06-08 11:55:00,43.52,43.55,43.5,43.55,2400.0,36.64,36.6653,36.6232,36.6653,2400.0
2009-06-08 12:00:00,43.56,43.56,43.49,43.5,800.0,36.6737,36.6737,36.6147,36.6232,800.0
2009-06-08 12:05:00,43.5,43.51,43.47,43.49,1100.0,36.6232,36.6316,36.5979,36.6147,1100.0
2009-06-08 12:10:00,43.49,43.49,43.45,43.46,700.0,36.6147,36.6147,36.5811,36.5895,700.0
2009-06-08 12:15:00,43.44,43.44,43.41,43.44,2200.0,36.5726,36.5726,36.5474,36.5726,2200.0
2009-06-08 12:20:00,43.45,43.47,43.44,43.47,500.0,36.5811,36.5979,36.5726,36.5979,500.0
2009-06-08 12:25:00,43.47,43.5,43.47,43.48,1700.0,36.5979,36.6232,36.5979,36.6063,1700.0
2009-06-08 12:30:00,43.48,43.52,43.43,43.44,3400.0,36.6063,36.64,36.5642,36.5726,3400.0
2009-06-08 12:35:00,43.45,43.55,43.45,43.55,900.0,36.5811,36.6653,36.5811,36.6653,900.0
2009-06-08 12:40:00,43.54,43.57,43.54,43.57,1000.0,36.6568,36.6821,36.6568,36.6821,1000.0
2009-06-08 12:45:00,43.53,43.53,43.53,43.53,600.0,36.6484,36.6484,36.6484,36.6484,600.0
2009-06-08 12:50:00,43.5,43.51,43.49,43.51,3300.0,36.6232,36.6316,36.6147,36.6316,3300.0
2009-06-08 12:55:00,43.53,43.53,43.52,43.52,400.0,36.6484,36.6484,36.64,36.64,400.0
2009-06-08 13:00:00,43.53,43.55,43.52,43.52,700.0,36.6484,36.6653,36.64,36.64,700.0
2009-06-08 13:05:00,43.57,43.6,43.57,43.58,1000.0,36.6821,36.7074,36.6821,36.6905,1000.0
2009-06-08 13:10:00,43.59,43.59,43.55,43.57,4100.0,36.6989,36.6989,36.6653,36.6821,4100.0
2009-06-08 13:15:00,43.56,43.59,43.56,43.58,1100.0,36.6737,36.6989,36.6737,36.6905,1100.0
2009-06-08 13:20:00,43.59,43.62,43.58,43.62,800.0,36.6989,36.7242,36.6905,36.7242,800.0
2009-06-08 13:25:00,43.6,43.61,43.57,43.59,3000.0,36.7074,36.7158,36.6821,36.6989,3000.0
2009-06-08 13:30:00,43.57,43.6,43.56,43.58,4400.0,36.6821,36.7074,36.6737,36.6905,4400.0
2009-06-08 13:35:00,43.6,43.62,43.59,43.59,3900.0,36.7074,36.7242,36.6989,36.6989,3900.0
2009-06-08 13:40:00,43.55,43.61,43.55,43.61,2800.0,36.6653,36.7158,36.6653,36.7158,2800.0
2009-06-08 13:45:00,43.63,43.72,43.63,43.7,3300.0,36.7326,36.8084,36.7326,36.7915,3300.0
2009-06-08 13:50:00,43.7,43.7,43.64,43.65,2800.0,36.7915,36.7915,36.741,36.7495,2800.0
2009-06-08 13:55:00,43.65,43.65,43.65,43.65,0.0,36.7495,36.7495,36.7495,36.7495,0.0
2009-06-08 14:00:00,43.69,43.69,43.67,43.69,5000.0,36.7831,36.7831,36.7663,36.7831,5000.0
2009-06-08 14:05:00,43.68,43.68,43.62,43.62,2600.0,36.7747,36.7747,36.7242,36.7242,2600.0
2009-06-08 14:10:00,43.63,43.67,43.63,43.64,800.0,36.7326,36.7663,36.7326,36.741,800.0
2009-06-08 14:15:00,43.65,43.66,43.63,43.66,1800.0,36.7495,36.7579,36.7326,36.7579,1800.0
2009-06-08 14:20:00,43.6,43.64,43.6,43.64,2200.0,36.7074,36.741,36.7074,36.741,2200.0
2009-06-08 14:25:00,43.64,43.64,43.61,43.62,1700.0,36.741,36.741,36.7158,36.7242,1700.0
2009-06-08 14:30:00,43.68,43.71,43.63,43.63,1200.0,36.7747,36.8,36.7326,36.7326,1200.0
2009-06-08 14:35:00,43.63,43.69,43.63,43.68,6600.0,36.7326,36.7831,36.7326,36.7747,6600.0
2009-06-08 14:40:00,43.68,43.69,43.63,43.65,8500.0,36.7747,36.7831,36.7326,36.7495,8500.0
2009-06-08 14:45:00,43.6,43.69,43.59,43.67,5700.0,36.7074,36.7831,36.6989,36.7663,5700.0
2009-06-08 14:50:00,43.72,43.72,43.63,43.63,5500.0,36.8084,36.8084,36.7326,36.7326,5500.0
2009-06-08 14:55:00,43.65,43.7,43.65,43.69,1500.0,36.7495,36.7915,36.7495,36.7831,1500.0
2009-06-08 15:00:00,43.72,43.77,43.72,43.73,2800.0,36.8084,36.8505,36.8084,36.8168,2800.0
2009-06-08 15:05:00,43.68,43.76,43.68,43.75,4700.0,36.7747,36.8421,36.7747,36.8336,4700.0
2009-06-08 15:10:00,43.75,43.75,43.71,43.73,1600.0,36.8336,36.8336,36.8,36.8168,1600.0
2009-06-08 15:15:00,43.72,43.87,43.72,43.84,6700.0,36.8084,36.9347,36.8084,36.9094,6700.0
2009-06-08 15:20:00,43.86,44.14,43.86,44.06,18000.0,36.9263,37.162,36.9263,37.0946,18000.0
2009-06-08 15:25:00,44.06,44.08,44.05,44.06,3800.0,37.0946,37.1115,37.0862,37.0946,3800.0
2009-06-08 15:30:00,44.09,44.28,44.09,44.25,11600.0,37.1199,37.2799,37.1199,37.2546,11600.0
2009-06-08 15:35:00,44.27,44.32,44.18,44.19,6200.0,37.2714,37.3135,37.1957,37.2041,6200.0
2009-06-08 15:40:00,44.19,44.25,44.15,44.19,5000.0,37.2041,37.2546,37.1704,37.2041,5000.0
2009-06-08 15:45:00,44.16,44.21,44.16,44.18,5100.0,37.1788,37.2209,37.1788,37.1957,5100.0
2009-06-08 15:50:00,44.18,44.21,44.09,44.09,2700.0,37.1957,37.2209,37.1199,37.1199,2700.0
2009-06-08 15:55:00,44.1,44.14,44.01,44.02,3200.0,37.1283,37.162,37.0525,37.061,3200.0
2009-06-09 09:30:00,44.13,44.2,44.13,44.18,16300.0,37.1536,37.2125,37.1536,37.1957,16300.0
2009-06-09 09:35:00,44.28,44.28,44.17,44.25,7200.0,37.2799,37.2799,37.1872,37.2546,7200.0
2009-06-09 09:40:00,44.22,44.38,44.21,44.31,146800.0,37.2293,37.364,37.2209,37.3051,146800.0
2009-06-09 09:45:00,44.31,44.38,44.27,44.34,23800.0,37.3051,37.364,37.2714,37.3304,23800.0
2009-06-09 09:50:00,44.31,44.33,44.22,44.29,14900.0,37.3051,37.322,37.2293,37.2883,14900.0
2009-06-09 09:55:00,44.3,44.3,44.17,44.19,12100.0,37.2967,37.2967,37.1872,37.2041,12100.0
2009-06-09 10:00:00,44.19,44.26,44.14,44.16,12400.0,37.2041,37.263,37.162,37.1788,12400.0
2009-06-09 10:05:00,44.16,44.22,44.16,44.21,7800.0,37.1788,37.2293,37.1788,37.2209,7800.0
2009-06-09 10:10:00,44.2,44.29,44.2,44.24,5700.0,37.2125,37.2883,37.2125,37.2462,5700.0
2009-06-09 10:15:00,44.21,44.24,44.17,44.18,6700.0,37.2209,37.2462,37.1872,37.1957,6700.0
2009-06-09 10:20:00,44.19,44.19,44.12,44.15,8400.0,37.2041,37.2041,37.1451,37.1704,8400.0
2009-06-09 10:25:00,44.13,44.14,44.11,44.13,5400.0,37.1536,37.162,37.1367,37.1536,5400.0
2009-06-09 10:30:00,44.15,44.19,44.14,44.18,6900.0,37.1704,37.2041,37.162,37.1957,6900.0
2009-06-09 10:35:00,44.17,44.17,44.16,44.17,2700.0,37.1872,37.1872,37.1788,37.1872,2700.0
2009-06-09 10:40:00,44.23,44.27,44.22,44.23,2700.0,37.2378,37.2714,37.2293,37.2378,2700.0
2009-06-09 10:45:00,44.22,44.23,44.1,44.1,4200.0,37.2293,37.2378,37.1283,37.1283,4200.0
2009-06-09 10:50:00,44.1,44.1,44.05,44.07,9600.0,37.1283,37.1283,37.0862,37.1031,9600.0
2009-06-09 10:55:00,44.06,44.09,44.06,44.09,1600.0,37.0946,37.1199,37.0946,37.1199,1600.0
2009-06-09 11:00:00,44.08,44.08,44.01,44.05,5000.0,37.1115,37.1115,37.0525,37.0862,5000.0
2009-06-09 11:05:00,44.06,44.08,44.02,44.08,2400.0,37.0946,37.1115,37.061,37.1115,2400.0
2009-06-09 11:10:00,44.09,44.1,44.07,44.07,2600.0,37.1199,37.1283,37.1031,37.1031,2600.0
2009-06-09 11:15:00,44.06,44.1,44.06,44.08,2800.0,37.0946,37.1283,37.0946,37.1115,2800.0
2009-06-09 11:20:00,44.06,44.09,44.05,44.09,8600.0,37.0946,37.1199,37.0862,37.1199,8600.0
2009-06-09 11:25:00,44.1,44.13,44.09,44.09,16400.0,37.1283,37.1536,37.1199,37.1199,16400.0
2009-06-09 11:30:00,44.09,44.13,44.08,44.11,4400.0,37.1199,37.1536,37.1115,37.1367,4400.0
2009-06-09 11:35:00,44.11,44.11,44.08,44.1,5400.0,37.1367,37.1367,37.1115,37.1283,5400.0
2009-06-09 11:40:00,44.1,44.11,44.1,44.1,1700.0,37.1283,37.1367,37.1283,37.1283,1700.0
2009-06-09 11:45:00,44.11,44.13,44.08,44.08,1800.0,37.1367,37.1536,37.1115,37.1115,1800.0
2009-06-09 11:50:00,44.07,44.09,44.07,44.08,6500.0,37.1031,37.1199,37.1031,37.1115,6500.0
2009-06-09 11:55:00,44.06,44.08,44.06,44.07,2200.0,37.0946,37.1115,37.0946,37.1031,2200.0
2009-06-09 12:00:00,44.07,44.08,44.06,44.06,900.0,37.1031,37.1115,37.0946,37.0946,900.0
2009-06-09 12:05:00,44.08,44.16,44.08,44.14,3100.0,37.1115,37.1788,37.1115,37.162,3100.0
2009-06-09 12:10:00,44.16,44.16,44.14,44.15,800.0,37.1788,37.1788,37.162,37.1704,800.0
2009-06-09 12:15:00,44.15,44.17,44.14,44.16,5600.0,37.1704,37.1872,37.162,37.1788,5600.0
2009-06-09 12:20:00,44.15,44.22,44.15,44.19,4500.0,37.1704,37.2293,37.1704,37.2041,4500.0
2009-06-09 12:25:00,44.24,44.29,44.24,44.29,6700.0,37.2462,37.2883,37.2462,37.2883,6700.0
2009-06-09 12:30:00,44.3,44.3,44.27,44.27,5900.0,37.2967,37.2967,37.2714,37.2714,5900.0
2009-06-09 12:35:00,44.3,44.3,44.28,44.28,2200.0,37.2967,37.2967,37.2799,37.2799,2200.0
2009-06-09 12:40:00,44.28,44.29,44.21,44.22,3100.0,37.2799,37.2883,37.2209,37.2293,3100.0
2009-06-09 12:45:00,44.22,44.28,44.22,44.28,500.0,37.2293,37.2799,37.2293,37.2799,500.0
2009-06-09 12:50:00,44.28,44.29,44.24,44.26,3900.0,37.2799,37.2883,37.2462,37.263,3900.0
2009-06-09 12:55:00,44.27,44.27,44.26,44.27,400.0,37.2714,37.2714,37.263,37.2714,400.0
2009-06-09 13:00:00,44.28,44.37,44.26,44.34,12000.0,37.2799,37.3556,37.263,37.3304,12000.0
2009-06-09 13:05:00,44.35,44.36,44.29,44.3,4000.0,37.3388,37.3472,37.2883,37.2967,4000.0
2009-06-09 13:10:00,44.29,44.29,44.2,44.23,4700.0,37.2883,37.2883,37.2125,37.2378,4700.0
2009-06-09 13:15:00,44.24,44.25,44.23,44.25,2300.0,37.2462,37.2546,37.2378,37.2546,2300.0
2009-06-09 13:20:00,44.23,44.23,44.21,44.23,900.0,37.2378,37.2378,37.2209,37.2378,900.0
2009-06-09 13:25:00,44.26,44.31,44.26,44.31,3500.0,37.263,37.3051,37.263,37.3051,3500.0
2009-06-09 13:30:00,44.28,44.29,44.26,44.28,4600.0,37.2799,37.2883,37.263,37.2799,4600.0
2009-06-09 13:35:00,44.27,44.31,44.24,44.31,3300.0,37.2714,37.3051,37.2462,37.3051,3300.0
2009-06-09 13:40:00,44.31,44.33,44.28,44.3,7100.0,37.3051,37.322,37.2799,37.2967,7100.0
2009-06-09 13:45:00,44.29,44.31,44.28,44.28,6800.0,37.2883,37.3051,37.2799,37.2799,6800.0
2009-06-09 13:50:00,44.26,44.33,44.26,44.3,1600.0,37.263,37.322,37.263,37.2967,1600.0
2009-06-09 13:55:00,44.32,44.39,44.32,44.39,2800.0,37.3135,37.3725,37.3135,37.3725,2800.0
2009-06-09 14:00:00,44.37,44.38,44.36,44.36,4100.0,37.3556,37.364,37.3472,37.3472,4100.0
2009-06-09 14:05:00,44.38,44.41,44.38,44.38,4000.0,37.364,37.3893,37.364,37.364,4000.0
2009-06-09 14:10:00,44.39,44.39,44.36,44.39,1800.0,37.3725,37.3725,37.3472,37.3725,1800.0
2009-06-09 14:15:00,44.39,44.48,44.39,44.47,3500.0,37.3725,37.4482,37.3725,37.4398,3500.0
2009-06-09 14:20:00,44.49,44.49,44.41,44.41,8000.0,37.4567,37.4567,37.3893,37.3893,8000.0
2009-06-09 14:25:00,44.41,44.45,44.41,44.45,3200.0,37.3893,37.423,37.3893,37.423,3200.0
2009-06-09 14:30:00,44.5,44.5,44.47,44.47,3100.0,37.4651,37.4651,37.4398,37.4398,3100.0
2009-06-09 14:35:00,44.51,44.51,44.46,44.48,6500.0,37.4735,37.4735,37.4314,37.4482,6500.0
2009-06-09 14:40:00,44.49,44.52,44.42,44.44,9000.0,37.4567,37.4819,37.3977,37.4146,9000.0
2009-06-09 14:45:00,44.43,44.43,44.39,44.42,17000.0,37.4061,37.4061,37.3725,37.3977,17000.0
2009-06-09 14:50:00,44.41,44.43,44.4,44.4,9200.0,37.3893,37.4061,37.3809,37.3809,9200.0
2009-06-09 14:55:00,44.4,44.42,44.36,44.42,3800.0,37.3809,37.3977,37.3472,37.3977,3800.0
2009-06-09 15:00:00,44.44,44.47,44.38,44.38,4400.0,37.4146,37.4398,37.364,37.364,4400.0
2009-06-09 15:05:00,44.39,44.44,44.37,44.4,10800.0,37.3725,37.4146,37.3556,37.3809,10800.0
2009-06-09 15:10:00,44.39,44.39,44.34,44.35,6100.0,37.3725,37.3725,37.3304,37.3388,6100.0
2009-06-09 15:15:00,44.35,44.4,44.32,44.38,5300.0,37.3388,37.3809,37.3135,37.364,5300.0
2009-06-09 15:20:00,44.39,44.39,44.32,44.32,4100.0,37.3725,37.3725,37.3135,37.3135,4100.0
2009-06-09 15:25:00,44.33,44.37,44.33,44.37,2800.0,37.322,37.3556,37.322,37.3556,2800.0
2009-06-09 15:30:00,44.36,44.39,44.31,44.39,4800.0,37.3472,37.3725,37.3051,37.3725,4800.0
2009-06-09 15:35:00,44.4,44.45,44.4,44.42,6300.0,37.3809,37.423,37.3809,37.3977,6300.0
2009-06-09 15:40:00,44.42,44.45,44.39,44.43,13000.0,37.3977,37.423,37.3725,37.4061,13000.0
2009-06-09 15:45:00,44.43,44.44,44.29,44.33,13000.0,37.4061,37.4146,37.2883,37.322,13000.0
2009-06-09 15:50:00,44.35,44.4,44.34,44.35,5400.0,37.3388,37.3809,37.3304,37.3388,5400.0
2009-06-09 15:55:00,44.34,44.36,44.26,44.26,8200.0,37.3304,37.3472,37.263,37.263,8200.0
2009-06-10 09:30:00,44.68,44.68,44.59,44.61,15600.0,37.6166,37.6166,37.5408,37.5577,15600.0
2009-06-10 09:35:00,44.56,44.58,44.52,44.53,4700.0,37.5156,37.5324,37.4819,37.4903,4700.0
2009-06-10 09:40:00,44.51,44.51,44.45,44.49,9900.0,37.4735,37.4735,37.423,37.4567,9900.0
2009-06-10 09:45:00,44.46,44.49,44.35,44.35,9100.0,37.4314,37.4567,37.3388,37.3388,9100.0
2009-06-10 09:50:00,44.33,44.39,44.3,44.31,3000.0,37.322,37.3725,37.2967,37.3051,3000.0
2009-06-10 09:55:00,44.32,44.4,44.3,44.39,7400.0,37.3135,37.3809,37.2967,37.3725,7400.0
2009-06-10 10:00:00,44.38,44.4,44.18,44.18,49800.0,37.364,37.3809,37.1957,37.1957,49800.0
2009-06-10 10:05:00,44.16,44.24,44.16,44.24,22600.0,37.1788,37.2462,37.1788,37.2462,22600.0
2009-06-10 10:10:00,44.22,44.23,44.12,44.12,26300.0,37.2293,37.2378,37.1451,37.1451,26300.0
2009-06-10 10:15:00,44.12,44.16,44.08,44.1,3500.0,37.1451,37.1788,37.1115,37.1283,3500.0
2009-06-10 10:20:00,44.12,44.17,44.09,44.17,3200.0,37.1451,37.1872,37.1199,37.1872,3200.0
2009-06-10 10:25:00,44.15,44.19,44.15,44.18,1800.0,37.1704,37.2041,37.1704,37.1957,1800.0
2009-06-10 10:30:00,44.19,44.22,44.13,44.19,9600.0,37.2041,37.2293,37.1536,37.2041,9600.0
2009-06-10 10:35:00,44.19,44.22,44.18,44.18,3300.0,37.2041,37.2293,37.1957,37.1957,3300.0
2009-06-10 10:40:00,44.16,44.16,44.11,44.13,2700.0,37.1788,37.1788,37.1367,37.1536,2700.0
2009-06-10 10:45:00,44.13,44.13,44.01,44.03,4500.0,37.1536,37.1536,37.0525,37.0694,4500.0
2009-06-10 10:50:00,44.04,44.07,44.03,44.07,3600.0,37.0778,37.1031,37.0694,37.1031,3600.0
2009-06-10 10:55:00,44.09,44.11,44.07,44.11,2800.0,37.1199,37.1367,37.1031,37.1367,2800.0
2009-06-10 11:00:00,44.08,44.08,43.98,44.04,7400.0,37.1115,37.1115,37.0273,37.0778,7400.0
2009-06-10 11:05:00,44.06,44.06,44.01,44.02,2600.0,37.0946,37.0946,37.0525,37.061,2600.0
2009-06-10 11:10:00,44.0,44.04,43.99,44.01,5800.0,37.0441,37.0778,37.0357,37.0525,5800.0
2009-06-10 11:15:00,44.01,44.01,43.91,43.94,3700.0,37.0525,37.0525,36.9683,36.9936,3700.0
2009-06-10 11:20:00,43.95,43.98,43.95,43.98,4200.0,37.002,37.0273,37.002,37.0273,4200.0
2009-06-10 11:25:00,43.99,44.01,43.97,44.01,1100.0,37.0357,37.0525,37.0189,37.0525,1100.0
2009-06-10 11:30:00,44.03,44.05,44.01,44.05,1900.0,37.0694,37.0862,37.0525,37.0862,1900.0
2009-06-10 11:35:00,44.04,44.06,44.04,44.06,600.0,37.0778,37.0946,37.0778,37.0946,600.0
2009-06-10 11:40:00,44.06,44.07,44.04,44.06,1100.0,37.0946,37.1031,37.0778,37.0946,1100.0
2009-06-10 11:45:00,44.06,44.06,44.02,44.02,1300.0,37.0946,37.0946,37.061,37.061,1300.0
2009-06-10 11:50:00,44.04,44.05,44.02,44.05,2400.0,37.0778,37.0862,37.061,37.0862,2400.0
2009-06-10 11:55:00,44.04,44.04,44.0,44.0,2000.0,37.0778,37.0778,37.0441,37.0441,2000.0
2009-06-10 12:00:00,44.0,44.06,44.0,44.06,4900.0,37.0441,37.0946,37.0441,37.0946,4900.0
2009-06-10 12:05:00,44.03,44.06,44.03,44.04,4600.0,37.0694,37.0946,37.0694,37.0778,4600.0
2009-06-10 12:10:00,44.05,44.08,44.05,44.08,3600.0,37.0862,37.1115,37.0862,37.1115,3600.0
2009-06-10 12:15:00,44.12,44.12,44.11,44.12,17700.0,37.1451,37.1451,37.1367,37.1451,17700.0
2009-06-10 12:20:00,44.12,44.13,44.04,44.05,8100.0,37.1451,37.1536,37.0778,37.0862,8100.0
2009-06-10 12:25:00,44.05,44.08,44.05,44.06,1700.0,37.0862,37.1115,37.0862,37.0946,1700.0
2009-06-10 12:30:00,44.08,44.09,44.03,44.03,4300.0,37.1115,37.1199,37.0694,37.0694,4300.0
2009-06-10 12:35:00,44.08,44.08,44.06,44.06,1000.0,37.1115,37.1115,37.0946,37.0946,1000.0
2009-06-10 12:40:00,44.07,44.07,44.06,44.06,400.0,37.1031,37.1031,37.0946,37.0946,400.0
2009-06-10 12:45:00,44.06,44.06,44.01,44.01,3300.0,37.0946,37.0946,37.0525,37.0525,3300.0
2009-06-10 12:50:00,44.02,44.04,44.02,44.04,8600.0,37.061,37.0778,37.061,37.0778,8600.0
2009-06-10 12:55:00,44.07,44.08,44.05,44.07,52100.0,37.1031,37.1115,37.0862,37.1031,52100.0
2009-06-10 13:00:00,44.07,44.07,43.9,43.9,37400.0,37.1031,37.1031,36.9599,36.9599,37400.0
2009-06-10 13:05:00,43.88,43.89,43.84,43.85,2700.0,36.9431,36.9515,36.9094,36.9178,2700.0
2009-06-10 13:10:00,43.89,43.89,43.86,43.87,1200.0,36.9515,36.9515,36.9263,36.9347,1200.0
2009-06-10 13:15:00,43.89,43.89,43.89,43.89,700.0,36.9515,36.9515,36.9515,36.9515,700.0
2009-06-10 13:20:00,43.87,43.87,43.83,43.85,1200.0,36.9347,36.9347,36.901,36.9178,1200.0
2009-06-10 13:25:00,43.86,43.86,43.83,43.86,3500.0,36.9263,36.9263,36.901,36.9263,3500.0
2009-06-10 13:30:00,43.83,43.83,43.79,43.8,2500.0,36.901,36.901,36.8673,36.8757,2500.0
2009-06-10 13:35:00,43.8,43.8,43.74,43.75,6900.0,36.8757,36.8757,36.8252,36.8336,6900.0
2009-06-10 13:40:00,43.74,43.75,43.69,43.69,2300.0,36.8252,36.8336,36.7831,36.7831,2300.0
2009-06-10 13:45:00,43.67,43.69,43.65,43.65,800.0,36.7663,36.7831,36.7495,36.7495,800.0
2009-06-10 13:50:00,43.68,43.72,43.68,43.68,3100.0,36.7747,36.8084,36.7747,36.7747,3100.0
2009-06-10 13:55:00,43.68,43.72,43.67,43.72,13900.0,36.7747,36.8084,36.7663,36.8084,13900.0
2009-06-10 14:00:00,43.69,43.69,43.64,43.64,1800.0,36.7831,36.7831,36.741,36.741,1800.0
2009-06-10 14:05:00,43.64,43.66,43.61,43.62,3500.0,36.741,36.7579,36.7158,36.7242,3500.0
2009-06-10 14:10:00,43.71,43.81,43.71,43.79,23800.0,36.8,36.8842,36.8,36.8673,23800.0
2009-06-10 14:15:00,43.77,43.8,43.77,43.8,2400.0,36.8505,36.8757,36.8505,36.8757,2400.0
2009-06-10 14:20:00,43.8,43.82,43.78,43.78,4000.0,36.8757,36.8926,36.8589,36.8589,4000.0
2009-06-10 14:25:00,43.78,43.81,43.76,43.81,7000.0,36.8589,36.8842,36.8421,36.8842,7000.0
2009-06-10 14:30:00,43.77,43.77,43.73,43.74,1900.0,36.8505,36.8505,36.8168,36.8252,1900.0
2009-06-10 14:35:00,43.79,43.88,43.79,43.85,2900.0,36.8673,36.9431,36.8673,36.9178,2900.0
2009-06-10 14:40:00,43.83,43.86,43.82,43.84,3300.0,36.901,36.9263,36.8926,36.9094,3300.0
2009-06-10 14:45:00,43.89,43.9,43.85,43.9,5300.0,36.9515,36.9599,36.9178,36.9599,5300.0
2009-06-10 14:50:00,43.91,43.97,43.86,43.97,4800.0,36.9683,37.0189,36.9263,37.0189,4800.0
2009-06-10 14:55:00,43.96,44.02,43.94,43.97,9500.0,37.0104,37.061,36.9936,37.0189,9500.0
2009-06-10 15:00:00,43.93,43.94,43.89,43.91,3200.0,36.9852,36.9936,36.9515,36.9683,3200.0
2009-06-10 15:05:00,43.92,43.92,43.83,43.83,7500.0,36.9768,36.9768,36.901,36.901,7500.0
2009-06-10 15:10:00,43.86,43.88,43.84,43.86,7200.0,36.9263,36.9431,36.9094,36.9263,7200.0
2009-06-10 15:15:00,43.84,43.85,43.79,43.85,4300.0,36.9094,36.9178,36.8673,36.9178,4300.0
2009-06-10 15:20:00,43.84,43.88,43.84,43.86,4600.0,36.9094,36.9431,36.9094,36.9263,4600.0
2009-06-10 15:25:00,43.84,43.89,43.82,43.87,8800.0,36.9094,36.9515,36.8926,36.9347,8800.0
2009-06-10 15:30:00,43.84,44.0,43.84,43.98,5100.0,36.9094,37.0441,36.9094,37.0273,5100.0
2009-06-10 15:35:00,43.98,44.06,43.98,44.03,7800.0,37.0273,37.0946,37.0273,37.0694,7800.0
2009-06-10 15:40:00,44.04,44.05,43.97,44.05,9200.0,37.0778,37.0862,37.0189,37.0862,9200.0
2009-06-10 15:45:00,44.09,44.1,44.05,44.1,7100.0,37.1199,37.1283,37.0862,37.1283,7100.0
2009-06-10 15:50:00,44.05,44.15,44.03,44.14,6100.0,37.0862,37.1704,37.0694,37.162,6100.0
2009-06-10 15:55:00,44.14,44.19,44.1,44.18,10700.0,37.162,37.2041,37.1283,37.1957,10700.0
2009-06-11 09:30:00,44.27,44.38,44.24,44.36,34400.0,37.2714,37.364,37.2462,37.3472,34400.0
2009-06-11 09:35:00,44.37,44.41,44.29,44.31,31600.0,37.3556,37.3893,37.2883,37.3051,31600.0
2009-06-11 09:40:00,44.3,44.31,44.26,44.29,7200.0,37.2967,37.3051,37.263,37.2883,7200.0
2009-06-11 09:45:00,44.3,44.55,44.3,44.49,14700.0,37.2967,37.5072,37.2967,37.4567,14700.0
2009-06-11 09:50:00,44.51,44.55,44.51,44.53,8600.0,37.4735,37.5072,37.4735,37.4903,8600.0
2009-06-11 09:55:00,44.49,44.52,44.45,44.46,4800.0,37.4567,37.4819,37.423,37.4314,4800.0
2009-06-11 10:00:00,44.45,44.45,44.4,44.4,4400.0,37.423,37.423,37.3809,37.3809,4400.0
2009-06-11 10:05:00,44.4,44.45,44.38,44.42,6300.0,37.3809,37.423,37.364,37.3977,6300.0
2009-06-11 10:10:00,44.46,44.49,44.44,44.45,4800.0,37.4314,37.4567,37.4146,37.423,4800.0
2009-06-11 10:15:00,44.49,44.57,44.49,44.5,13700.0,37.4567,37.524,37.4567,37.4651,13700.0
2009-06-11 10:20:00,44.51,44.52,44.42,44.42,5400.0,37.4735,37.4819,37.3977,37.3977,5400.0
2009-06-11 10:25:00,44.46,44.46,44.44,44.44,1400.0,37.4314,37.4314,37.4146,37.4146,1400.0
2009-06-11 10:30:00,44.49,44.49,44.41,44.41,1300.0,37.4567,37.4567,37.3893,37.3893,1300.0
2009-06-11 10:35:00,44.4,44.41,44.37,44.4,11500.0,37.3809,37.3893,37.3556,37.3809,11500.0
2009-06-11 10:40:00,44.42,44.43,44.4,44.42,1500.0,37.3977,37.4061,37.3809,37.3977,1500.0
2009-06-11 10:45:00,44.42,44.43,44.41,44.43,2900.0,37.3977,37.4061,37.3893,37.4061,2900.0
2009-06-11 10:50:00,44.46,44.47,44.44,44.44,1000.0,37.4314,37.4398,37.4146,37.4146,1000.0
2009-06-11 10:55:00,44.42,44.42,44.35,44.36,2400.0,37.3977,37.3977,37.3388,37.3472,2400.0
2009-06-11 11:00:00,44.34,44.34,44.3,44.31,1300.0,37.3304,37.3304,37.2967,37.3051,1300.0
2009-06-11 11:05:00,44.34,44.35,44.31,44.31,5600.0,37.3304,37.3388,37.3051,37.3051,5600.0
2009-06-11 11:10:00,44.33,44.36,44.32,44.36,6100.0,37.322,37.3472,37.3135,37.3472,6100.0
2009-06-11 11:15:00,44.36,44.42,44.36,44.42,2200.0,37.3472,37.3977,37.3472,37.3977,2200.0
2009-06-11 11:20:00,44.44,44.46,44.41,44.46,2300.0,37.4146,37.4314,37.3893,37.4314,2300.0
2009-06-11 11:25:00,44.46,44.49,44.44,44.47,5100.0,37.4314,37.4567,37.4146,37.4398,5100.0
2009-06-11 11:30:00,44.47,44.47,44.43,44.43,6200.0,37.4398,37.4398,37.4061,37.4061,6200.0
2009-06-11 11:35:00,44.41,44.43,44.41,44.41,2100.0,37.3893,37.4061,37.3893,37.3893,2100.0
2009-06-11 11:40:00,44.43,44.45,44.37,44.37,4100.0,37.4061,37.423,37.3556,37.3556,4100.0
2009-06-11 11:45:00,44.39,44.42,44.38,44.38,1000.0,37.3725,37.3977,37.364,37.364,1000.0
2009-06-11 11:50:00,44.38,44.41,44.37,44.41,600.0,37.364,37.3893,37.3556,37.3893,600.0
2009-06-11 11:55:00,44.44,44.47,44.41,44.42,16400.0,37.4146,37.4398,37.3893,37.3977,16400.0
2009-06-11 12:00:00,44.39,44.39,44.34,44.39,4800.0,37.3725,37.3725,37.3304,37.3725,4800.0
2009-06-11 12:05:00,44.39,44.41,44.33,44.34,11700.0,37.3725,37.3893,37.322,37.3304,11700.0
2009-06-11 12:10:00,44.35,44.35,44.27,44.27,3100.0,37.3388,37.3388,37.2714,37.2714,3100.0
2009-06-11 12:15:00,44.31,44.32,44.3,44.32,2000.0,37.3051,37.3135,37.2967,37.3135,2000.0
2009-06-11 12:20:00,44.35,44.38,44.35,44.38,1300.0,37.3388,37.364,37.3388,37.364,1300.0
2009-06-11 12:25:00,44.39,44.4,44.34,44.35,3900.0,37.3725,37.3809,37.3304,37.3388,3900.0
2009-06-11 12:30:00,44.35,44.36,44.34,44.36,1600.0,37.3388,37.3472,37.3304,37.3472,1600.0
2009-06-11 12:35:00,44.38,44.39,44.37,44.38,4700.0,37.364,37.3725,37.3556,37.364,4700.0
2009-06-11 12:40:00,44.39,44.42,44.39,44.42,2400.0,37.3725,37.3977,37.3725,37.3977,2400.0
2009-06-11 12:45:00,44.45,44.45,44.43,44.43,2300.0,37.423,37.423,37.4061,37.4061,2300.0
2009-06-11 12:50:00,44.41,44.48,44.41,44.44,5000.0,37.3893,37.4482,37.3893,37.4146,5000.0
2009-06-11 12:55:00,44.49,44.58,44.49,44.57,15200.0,37.4567,37.5324,37.4567,37.524,15200.0
2009-06-11 13:00:00,44.56,44.65,44.56,44.63,2700.0,37.5156,37.5914,37.5156,37.5745,2700.0
2009-06-11 13:05:00,44.57,44.6,44.53,44.55,2200.0,37.524,37.5493,37.4903,37.5072,2200.0
2009-06-11 13:10:00,44.55,44.61,44.54,44.55,4000.0,37.5072,37.5577,37.4988,37.5072,4000.0
2009-06-11 13:15:00,44.56,44.59,44.55,44.59,2500.0,37.5156,37.5408,37.5072,37.5408,2500.0
2009-06-11 13:20:00,44.63,44.74,44.61,44.74,4100.0,37.5745,37.6671,37.5577,37.6671,4100.0
2009-06-11 13:25:00,44.72,44.76,44.69,44.76,7600.0,37.6503,37.684,37.625,37.684,7600.0
2009-06-11 13:30:00,44.77,44.8,44.74,44.77,3200.0,37.6924,37.7176,37.6671,37.6924,3200.0
2009-06-11 13:35:00,44.74,44.74,44.7,44.72,1600.0,37.6671,37.6671,37.6335,37.6503,1600.0
2009-06-11 13:40:00,44.68,44.69,44.66,44.67,2300.0,37.6166,37.625,37.5998,37.6082,2300.0
2009-06-11 13:45:00,44.69,44.73,44.67,44.69,3900.0,37.625,37.6587,37.6082,37.625,3900.0
2009-06-11 13:50:00,44.66,44.66,44.65,44.66,2600.0,37.5998,37.5998,37.5914,37.5998,2600.0
2009-06-11 13:55:00,44.65,44.7,44.65,44.67,2200.0,37.5914,37.6335,37.5914,37.6082,2200.0
2009-06-11 14:00:00,44.63,44.64,44.6,44.6,1300.0,37.5745,37.5829,37.5493,37.5493,1300.0
2009-06-11 14:05:00,44.66,44.66,44.6,44.6,500.0,37.5998,37.5998,37.5493,37.5493,500.0
2009-06-11 14:10:00,44.57,44.6,44.56,44.59,2900.0,37.524,37.5493,37.5156,37.5408,2900.0
2009-06-11 14:15:00,44.6,44.67,44.59,44.66,48600.0,37.5493,37.6082,37.5408,37.5998,48600.0
2009-06-11 14:20:00,44.65,44.67,44.61,44.64,6800.0,37.5914,37.6082,37.5577,37.5829,6800.0
2009-06-11 14:25:00,44.65,44.68,44.65,44.67,3300.0,37.5914,37.6166,37.5914,37.6082,3300.0
2009-06-11 14:30:00,44.68,44.7,44.65,44.66,10200.0,37.6166,37.6335,37.5914,37.5998,10200.0
2009-06-11 14:35:00,44.64,44.64,44.53,44.57,13800.0,37.5829,37.5829,37.4903,37.524,13800.0
2009-06-11 14:40:00,44.55,44.57,44.53,44.56,6000.0,37.5072,37.524,37.4903,37.5156,6000.0
2009-06-11 14:45:00,44.57,44.6,44.55,44.56,3400.0,37.524,37.5493,37.5072,37.5156,3400.0
2009-06-11 14:50:00,44.57,44.61,44.53,44.58,4300.0,37.524,37.5577,37.4903,37.5324,4300.0
2009-06-11 14:55:00,44.62,44.66,44.59,44.63,11500.0,37.5661,37.5998,37.5408,37.5745,11500.0
2009-06-11 15:00:00,44.62,44.65,44.58,44.59,3100.0,37.5661,37.5914,37.5324,37.5408,3100.0
2009-06-11 15:05:00,44.63,44.66,44.6,44.62,6400.0,37.5745,37.5998,37.5493,37.5661,6400.0
2009-06-11 15:10:00,44.61,44.62,44.56,44.62,10000.0,37.5577,37.5661,37.5156,37.5661,10000.0
2009-06-11 15:15:00,44.6,44.66,44.59,44.62,12200.0,37.5493,37.5998,37.5408,37.5661,12200.0
2009-06-11 15:20:00,44.62,44.62,44.55,44.59,5100.0,37.5661,37.5661,37.5072,37.5408,5100.0
2009-06-11 15:25:00,44.62,44.64,44.6,44.6,13500.0,37.5661,37.5829,37.5493,37.5493,13500.0
2009-06-11 15:30:00,44.52,44.52,44.37,44.43,18000.0,37.4819,37.4819,37.3556,37.4061,18000.0
2009-06-11 15:35:00,44.44,44.52,44.44,44.49,80300.0,37.4146,37.4819,37.4146,37.4567,80300.0
2009-06-11 15:40:00,44.48,44.53,44.44,44.45,17400.0,37.4482,37.4903,37.4146,37.423,17400.0
2009-06-11 15:45:00,44.46,44.54,44.45,44.47,21200.0,37.4314,37.4988,37.423,37.4398,21200.0
2009-06-11 15:50:00,44.48,44.51,44.4,44.41,16400.0,37.4482,37.4735,37.3809,37.3893,16400.0
2009-06-11 15:55:00,44.41,44.42,44.26,44.27,16600.0,37.3893,37.3977,37.263,37.2714,16600.0
2009-06-12 09:30:00,44.09,44.09,43.97,44.04,11100.0,37.1199,37.1199,37.0189,37.0778,11100.0
2009-06-12 09:35:00,43.96,44.02,43.94,44.02,1900.0,37.0104,37.061,36.9936,37.061,1900.0
2009-06-12 09:40:00,44.03,44.03,43.96,44.0,3500.0,37.0694,37.0694,37.0104,37.0441,3500.0
2009-06-12 09:45:00,43.96,44.02,43.95,43.96,7500.0,37.0104,37.061,37.002,37.0104,7500.0
2009-06-12 09:50:00,43.97,44.01,43.94,43.96,6200.0,37.0189,37.0525,36.9936,37.0104,6200.0
2009-06-12 09:55:00,43.96,43.96,43.85,43.89,7700.0,37.0104,37.0104,36.9178,36.9515,7700.0
2009-06-12 10:00:00,43.87,43.87,43.77,43.8,7600.0,36.9347,36.9347,36.8505,36.8757,7600.0
2009-06-12 10:05:00,43.81,43.84,43.78,43.8,1200.0,36.8842,36.9094,36.8589,36.8757,1200.0
2009-06-12 10:10:00,43.8,43.9,43.8,43.87,5200.0,36.8757,36.9599,36.8757,36.9347,5200.0
2009-06-12 10:15:00,43.88,43.96,43.86,43.93,2900.0,36.9431,37.0104,36.9263,36.9852,2900.0
2009-06-12 10:20:00,43.92,43.99,43.92,43.98,4100.0,36.9768,37.0357,36.9768,37.0273,4100.0
2009-06-12 10:25:00,43.93,43.95,43.88,43.88,8600.0,36.9852,37.002,36.9431,36.9431,8600.0
2009-06-12 10:30:00,43.86,43.89,43.85,43.88,3300.0,36.9263,36.9515,36.9178,36.9431,3300.0
2009-06-12 10:35:00,43.9,43.99,43.9,43.98,5700.0,36.9599,37.0357,36.9599,37.0273,5700.0
2009-06-12 10:40:00,43.99,44.09,43.99,44.08,10400.0,37.0357,37.1199,37.0357,37.1115,10400.0
2009-06-12 10:45:00,44.09,44.1,44.06,44.06,1400.0,37.1199,37.1283,37.0946,37.0946,1400.0
2009-06-12 10:50:00,44.04,44.09,44.04,44.08,6200.0,37.0778,37.1199,37.0778,37.1115,6200.0
2009-06-12 10:55:00,44.09,44.09,44.02,44.02,4000.0,37.1199,37.1199,37.061,37.061,4000.0
2009-06-12 11:00:00,44.03,44.05,43.98,43.99,6600.0,37.0694,37.0862,37.0273,37.0357,6600.0
2009-06-12 11:05:00,44.0,44.0,43.95,43.97,5700.0,37.0441,37.0441,37.002,37.0189,5700.0
2009-06-12 11:10:00,43.98,43.99,43.98,43.98,1500.0,37.0273,37.0357,37.0273,37.0273,1500.0
2009-06-12 11:15:00,43.97,43.97,43.92,43.94,1900.0,37.0189,37.0189,36.9768,36.9936,1900.0
2009-06-12 11:20:00,43.94,43.94,43.94,43.94,500.0,36.9936,36.9936,36.9936,36.9936,500.0
2009-06-12 11:25:00,43.95,43.98,43.94,43.97,2000.0,37.002,37.0273,36.9936,37.0189,2000.0
2009-06-12 11:30:00,43.97,44.0,43.97,44.0,4400.0,37.0189,37.0441,37.0189,37.0441,4400.0
2009-06-12 11:35:00,43.99,43.99,43.97,43.98,1700.0,37.0357,37.0357,37.0189,37.0273,1700.0
2009-06-12 11:40:00,43.98,43.99,43.95,43.95,1100.0,37.0273,37.0357,37.002,37.002,1100.0
2009-06-12 11:45:00,43.93,43.94,43.88,43.92,5100.0,36.9852,36.9936,36.9431,36.9768,5100.0
2009-06-12 11:50:00,43.92,43.93,43.91,43.91,2200.0,36.9768,36.9852,36.9683,36.9683,2200.0
2009-06-12 11:55:00,43.9,43.92,43.89,43.91,7800.0,36.9599,36.9768,36.9515,36.9683,7800.0
2009-06-12 12:00:00,43.9,43.93,43.9,43.93,3600.0,36.9599,36.9852,36.9599,36.9852,3600.0
2009-06-12 12:05:00,43.94,43.95,43.92,43.94,9300.0,36.9936,37.002,36.9768,36.9936,9300.0
2009-06-12 12:10:00,43.95,43.98,43.94,43.97,5800.0,37.002,37.0273,36.9936,37.0189,5800.0
2009-06-12 12:15:00,43.98,43.98,43.96,43.97,4100.0,37.0273,37.0273,37.0104,37.0189,4100.0
2009-06-12 12:20:00,43.97,43.97,43.92,43.93,5300.0,37.0189,37.0189,36.9768,36.9852,5300.0
2009-06-12 12:25:00,43.93,43.95,43.93,43.95,1200.0,36.9852,37.002,36.9852,37.002,1200.0
2009-06-12 12:30:00,43.96,43.96,43.89,43.89,3800.0,37.0104,37.0104,36.9515,36.9515,3800.0
2009-06-12 12:35:00,43.89,43.95,43.89,43.93,6900.0,36.9515,37.002,36.9515,36.9852,6900.0
2009-06-12 12:40:00,43.92,43.93,43.91,43.93,1200.0,36.9768,36.9852,36.9683,36.9852,1200.0
2009-06-12 12:45:00,43.93,44.0,43.93,43.99,10900.0,36.9852,37.0441,36.9852,37.0357,10900.0
2009-06-12 12:50:00,43.97,43.97,43.9,43.92,11800.0,37.0189,37.0189,36.9599,36.9768,11800.0
2009-06-12 12:55:00,43.94,44.01,43.92,43.99,16500.0,36.9936,37.0525,36.9768,37.0357,16500.0
2009-06-12 13:00:00,44.0,44.05,44.0,44.01,26300.0,37.0441,37.0862,37.0441,37.0525,26300.0
2009-06-12 13:05:00,44.01,44.02,43.94,43.96,2900.0,37.0525,37.061,36.9936,37.0104,2900.0
2009-06-12 13:10:00,43.97,43.99,43.97,43.98,1000.0,37.0189,37.0357,37.0189,37.0273,1000.0
2009-06-12 13:15:00,43.96,44.0,43.95,44.0,3600.0,37.0104,37.0441,37.002,37.0441,3600.0
2009-06-12 13:20:00,43.99,44.03,43.98,44.01,10200.0,37.0357,37.0694,37.0273,37.0525,10200.0
2009-06-12 13:25:00,44.01,44.01,43.96,43.96,6900.0,37.0525,37.0525,37.0104,37.0104,6900.0
2009-06-12 13:30:00,43.97,43.97,43.95,43.96,1500.0,37.0189,37.0189,37.002,37.0104,1500.0
2009-06-12 13:35:00,43.96,44.0,43.96,43.99,4500.0,37.0104,37.0441,37.0104,37.0357,4500.0
2009-06-12 13:40:00,43.99,44.01,43.97,43.97,3100.0,37.0357,37.0525,37.0189,37.0189,3100.0
2009-06-12 13:45:00,44.01,44.04,44.01,44.01,3000.0,37.0525,37.0778,37.0525,37.0525,3000.0
2009-06-12 13:50:00,44.05,44.07,44.0,44.04,6400.0,37.0862,37.1031,37.0441,37.0778,6400.0
2009-06-12 13:55:00,44.03,44.03,44.02,44.03,1100.0,37.0694,37.0694,37.061,37.0694,1100.0
2009-06-12 14:00:00,44.04,44.05,43.97,43.98,6900.0,37.0778,37.0862,37.0189,37.0273,6900.0
2009-06-12 14:05:00,43.97,44.0,43.96,43.99,11300.0,37.0189,37.0441,37.0104,37.0357,11300.0
2009-06-12 14:10:00,43.98,44.02,43.97,44.02,8100.0,37.0273,37.061,37.0189,37.061,8100.0
2009-06-12 14:15:00,44.01,44.02,44.01,44.02,3100.0,37.0525,37.061,37.0525,37.061,3100.0
2009-06-12 14:20:00,44.03,44.06,43.99,43.99,16500.0,37.0694,37.0946,37.0357,37.0357,16500.0
2009-06-12 14:25:00,44.01,44.02,43.97,44.0,7200.0,37.0525,37.061,37.0189,37.0441,7200.0
2009-06-12 14:30:00,44.01,44.07,44.0,44.07,12000.0,37.0525,37.1031,37.0441,37.1031,12000.0
2009-06-12 14:35:00,44.05,44.07,44.04,44.06,4700.0,37.0862,37.1031,37.0778,37.0946,4700.0
2009-06-12 14:40:00,44.06,44.26,44.06,44.22,16000.0,37.0946,37.263,37.0946,37.2293,16000.0
2009-06-12 14:45:00,44.22,44.26,44.2,44.2,10400.0,37.2293,37.263,37.2125,37.2125,10400.0
2009-06-12 14:50:00,44.2,44.2,44.16,44.19,5500.0,37.2125,37.2125,37.1788,37.2041,5500.0
2009-06-12 14:55:00,44.19,44.23,44.16,44.19,3200.0,37.2041,37.2378,37.1788,37.2041,3200.0
2009-06-12 15:00:00,44.22,44.23,44.18,44.23,3900.0,37.2293,37.2378,37.1957,37.2378,3900.0
2009-06-12 15:05:00,44.24,44.27,44.21,44.21,11400.0,37.2462,37.2714,37.2209,37.2209,11400.0
2009-06-12 15:10:00,44.2,44.27,44.2,44.24,4400.0,37.2125,37.2714,37.2125,37.2462,4400.0
2009-06-12 15:15:00,44.24,44.25,44.22,44.25,9400.0,37.2462,37.2546,37.2293,37.2546,9400.0
2009-06-12 15:20:00,44.24,44.26,44.19,44.2,3500.0,37.2462,37.263,37.2041,37.2125,3500.0
2009-06-12 15:25:00,44.21,44.25,44.21,44.25,2900.0,37.2209,37.2546,37.2209,37.2546,2900.0
2009-06-12 15:30:00,44.25,44.27,44.22,44.23,4700.0,37.2546,37.2714,37.2293,37.2378,4700.0
2009-06-12 15:35:00,44.22,44.22,44.1,44.1,3500.0,37.2293,37.2293,37.1283,37.1283,3500.0
2009-06-12 15:40:00,44.1,44.15,44.1,44.14,1700.0,37.1283,37.1704,37.1283,37.162,1700.0
2009-06-12 15:45:00,44.11,44.11,44.06,44.08,49100.0,37.1367,37.1367,37.0946,37.1115,49100.0
2009-06-12 15:50:00,44.08,44.2,44.08,44.13,6700.0,37.1115,37.2125,37.1115,37.1536,6700.0
2009-06-12 15:55:00,44.15,44.29,44.15,44.29,7200.0,37.1704,37.2883,37.1704,37.2883,7200.0
2009-06-15 09:30:00,43.89,43.89,43.61,43.61,15500.0,36.9515,36.9515,36.7158,36.7158,15500.0
2009-06-15 09:35:00,43.6,43.75,43.6,43.75,7800.0,36.7074,36.8336,36.7074,36.8336,7800.0
2009-06-15 09:40:00,43.74,43.74,43.68,43.68,1100.0,36.8252,36.8252,36.7747,36.7747,1100.0
2009-06-15 09:45:00,43.63,43.63,43.44,43.49,8800.0,36.7326,36.7326,36.5726,36.6147,8800.0
2009-06-15 09:50:00,43.49,43.53,43.47,43.52,4400.0,36.6147,36.6484,36.5979,36.64,4400.0
2009-06-15 09:55:00,43.52,43.58,43.51,43.58,6100.0,36.64,36.6905,36.6316,36.6905,6100.0
2009-06-15 10:00:00,43.55,43.59,43.55,43.55,3600.0,36.6653,36.6989,36.6653,36.6653,3600.0
2009-06-15 10:05:00,43.53,43.56,43.53,43.56,1400.0,36.6484,36.6737,36.6484,36.6737,1400.0
2009-06-15 10:10:00,43.59,43.59,43.59,43.59,300.0,36.6989,36.6989,36.6989,36.6989,300.0
2009-06-15 10:15:00,43.52,43.54,43.5,43.54,6200.0,36.64,36.6568,36.6232,36.6568,6200.0
2009-06-15 10:20:00,43.53,43.58,43.51,43.56,9200.0,36.6484,36.6905,36.6316,36.6737,9200.0
2009-06-15 10:25:00,43.56,43.56,43.51,43.51,4500.0,36.6737,36.6737,36.6316,36.6316,4500.0
2009-06-15 10:30:00,43.51,43.51,43.33,43.37,5000.0,36.6316,36.6316,36.48,36.5137,5000.0
2009-06-15 10:35:00,43.34,43.37,43.25,43.26,6500.0,36.4885,36.5137,36.4127,36.4211,6500.0
2009-06-15 10:40:00,43.27,43.28,43.19,43.23,5200.0,36.4295,36.4379,36.3622,36.3958,5200.0
2009-06-15 10:45:00,43.21,43.31,43.21,43.28,1900.0,36.379,36.4632,36.379,36.4379,1900.0
2009-06-15 10:50:00,43.27,43.36,43.26,43.35,8800.0,36.4295,36.5053,36.4211,36.4969,8800.0
2009-06-15 10:55:00,43.35,43.35,43.29,43.29,3700.0,36.4969,36.4969,36.4464,36.4464,3700.0
2009-06-15 11:00:00,43.31,43.31,43.21,43.21,3200.0,36.4632,36.4632,36.379,36.379,3200.0
2009-06-15 11:05:00,43.23,43.25,43.21,43.24,2300.0,36.3958,36.4127,36.379,36.4043,2300.0
2009-06-15 11:10:00,43.2,43.24,43.2,43.24,3900.0,36.3706,36.4043,36.3706,36.4043,3900.0
2009-06-15 11:15:00,43.23,43.26,43.2,43.2,2700.0,36.3958,36.4211,36.3706,36.3706,2700.0
2009-06-15 11:20:00,43.19,43.21,43.15,43.21,6500.0,36.3622,36.379,36.3285,36.379,6500.0
2009-06-15 11:25:00,43.22,43.22,43.18,43.21,2800.0,36.3874,36.3874,36.3538,36.379,2800.0
2009-06-15 11:30:00,43.22,43.25,43.22,43.24,1200.0,36.3874,36.4127,36.3874,36.4043,1200.0
2009-06-15 11:35:00,43.26,43.28,43.24,43.24,1400.0,36.4211,36.4379,36.4043,36.4043,1400.0
2009-06-15 11:40:00,43.26,43.29,43.26,43.29,300.0,36.4211,36.4464,36.4211,36.4464,300.0
2009-06-15 11:45:00,43.31,43.31,43.29,43.3,1700.0,36.4632,36.4632,36.4464,36.4548,1700.0
2009-06-15 11:50:00,43.28,43.29,43.26,43.27,3600.0,36.4379,36.4464,36.4211,36.4295,3600.0
2009-06-15 11:55:00,43.24,43.25,43.24,43.24,400.0,36.4043,36.4127,36.4043,36.4043,400.0
2009-06-15 12:00:00,43.25,43.26,43.24,43.24,2100.0,36.4127,36.4211,36.4043,36.4043,2100.0
2009-06-15 12:05:00,43.25,43.26,43.22,43.25,3800.0,36.4127,36.4211,36.3874,36.4127,3800.0
2009-06-15 12:10:00,43.25,43.25,43.21,43.23,8100.0,36.4127,36.4127,36.379,36.3958,8100.0
2009-06-15 12:15:00,43.25,43.25,43.21,43.23,2100.0,36.4127,36.4127,36.379,36.3958,2100.0
2009-06-15 12:20:00,43.23,43.26,43.23,43.25,9000.0,36.3958,36.4211,36.3958,36.4127,9000.0
2009-06-15 12:25:00,43.26,43.26,43.18,43.21,3900.0,36.4211,36.4211,36.3538,36.379,3900.0
2009-06-15 12:30:00,43.21,43.25,43.21,43.25,5700.0,36.379,36.4127,36.379,36.4127,5700.0
2009-06-15 12:35:00,43.26,43.32,43.26,43.3,4200.0,36.4211,36.4716,36.4211,36.4548,4200.0
2009-06-15 12:40:00,43.3,43.32,43.29,43.32,2300.0,36.4548,36.4716,36.4464,36.4716,2300.0
2009-06-15 12:45:00,43.31,43.32,43.27,43.27,6900.0,36.4632,36.4716,36.4295,36.4295,6900.0
2009-06-15 12:50:00,43.26,43.32,43.25,43.26,3100.0,36.4211,36.4716,36.4127,36.4211,3100.0
2009-06-15 12:55:00,43.28,43.34,43.28,43.34,800.0,36.4379,36.4885,36.4379,36.4885,800.0
2009-06-15 13:00:00,43.29,43.32,43.22,43.22,1800.0,36.4464,36.4716,36.3874,36.3874,1800.0
2009-06-15 13:05:00,43.22,43.22,43.22,43.22,0.0,36.3874,36.3874,36.3874,36.3874,0.0
2009-06-15 13:10:00,43.3,43.33,43.3,43.31,3000.0,36.4548,36.48,36.4548,36.4632,3000.0
2009-06-15 13:15:00,43.31,43.31,43.26,43.26,500.0,36.4632,36.4632,36.4211,36.4211,500.0
2009-06-15 13:20:00,43.26,43.26,43.23,43.23,1700.0,36.4211,36.4211,36.3958,36.3958,1700.0
2009-06-15 13:25:00,43.23,43.25,43.21,43.21,2200.0,36.3958,36.4127,36.379,36.379,2200.0
2009-06-15 13:30:00,43.19,43.19,43.13,43.18,5800.0,36.3622,36.3622,36.3117,36.3538,5800.0
2009-06-15 13:35:00,43.16,43.19,43.16,43.17,1700.0,36.3369,36.3622,36.3369,36.3453,1700.0
2009-06-15 13:40:00,43.19,43.2,43.17,43.17,800.0,36.3622,36.3706,36.3453,36.3453,800.0
2009-06-15 13:45:00,43.19,43.25,43.18,43.25,4600.0,36.3622,36.4127,36.3538,36.4127,4600.0
2009-06-15 13:50:00,43.25,43.25,43.23,43.23,1100.0,36.4127,36.4127,36.3958,36.3958,1100.0
2009-06-15 13:55:00,43.24,43.25,43.21,43.21,5600.0,36.4043,36.4127,36.379,36.379,5600.0
2009-06-15 14:00:00,43.21,43.26,43.2,43.26,4700.0,36.379,36.4211,36.3706,36.4211,4700.0
2009-06-15 14:05:00,43.27,43.28,43.21,43.22,6900.0,36.4295,36.4379,36.379,36.3874,6900.0
2009-06-15 14:10:00,43.23,43.24,43.22,43.23,2300.0,36.3958,36.4043,36.3874,36.3958,2300.0
2009-06-15 14:15:00,43.22,43.25,43.2,43.22,3700.0,36.3874,36.4127,36.3706,36.3874,3700.0
2009-06-15 14:20:00,43.24,43.25,43.24,43.25,200.0,36.4043,36.4127,36.4043,36.4127,200.0
2009-06-15 14:25:00,43.24,43.32,43.24,43.29,2800.0,36.4043,36.4716,36.4043,36.4464,2800.0
2009-06-15 14:30:00,43.27,43.28,43.25,43.26,12700.0,36.4295,36.4379,36.4127,36.4211,12700.0
2009-06-15 14:35:00,43.28,43.28,43.21,43.24,3100.0,36.4379,36.4379,36.379,36.4043,3100.0
2009-06-15 14:40:00,43.25,43.25,43.17,43.18,3700.0,36.4127,36.4127,36.3453,36.3538,3700.0
2009-06-15 14:45:00,43.18,43.22,43.15,43.2,6000.0,36.3538,36.3874,36.3285,36.3706,6000.0
2009-06-15 14:50:00,43.18,43.18,43.16,43.16,5500.0,36.3538,36.3538,36.3369,36.3369,5500.0
2009-06-15 14:55:00,43.16,43.21,43.16,43.21,7900.0,36.3369,36.379,36.3369,36.379,7900.0
2009-06-15 15:00:00,43.22,43.22,43.16,43.2,12500.0,36.3874,36.3874,36.3369,36.3706,12500.0
2009-06-15 15:05:00,43.21,43.26,43.19,43.26,2300.0,36.379,36.4211,36.3622,36.4211,2300.0
2009-06-15 15:10:00,43.26,43.3,43.26,43.29,7400.0,36.4211,36.4548,36.4211,36.4464,7400.0
2009-06-15 15:15:00,43.27,43.34,43.26,43.3,10400.0,36.4295,36.4885,36.4211,36.4548,10400.0
2009-06-15 15:20:00,43.3,43.34,43.3,43.31,9000.0,36.4548,36.4885,36.4548,36.4632,9000.0
2009-06-15 15:25:00,43.29,43.33,43.27,43.29,17500.0,36.4464,36.48,36.4295,36.4464,17500.0
2009-06-15 15:30:00,43.31,43.32,43.28,43.3,12100.0,36.4632,36.4716,36.4379,36.4548,12100.0
2009-06-15 15:35:00,43.34,43.41,43.34,43.38,5200.0,36.4885,36.5474,36.4885,36.5221,5200.0
2009-06-15 15:40:00,43.37,43.37,43.3,43.34,3200.0,36.5137,36.5137,36.4548,36.4885,3200.0
2009-06-15 15:45:00,43.34,43.42,43.34,43.37,5200.0,36.4885,36.5558,36.4885,36.5137,5200.0
2009-06-15 15:50:00,43.39,43.39,43.32,43.37,11800.0,36.5306,36.5306,36.4716,36.5137,11800.0
2009-06-15 15:55:00,43.38,43.38,43.33,43.33,9400.0,36.5221,36.5221,36.48,36.48,9400.0
2009-06-16 09:30:00,43.54,43.54,43.39,43.42,8300.0,36.6568,36.6568,36.5306,36.5558,8300.0
2009-06-16 09:35:00,43.44,43.5,43.39,43.39,6000.0,36.5726,36.6232,36.5306,36.5306,6000.0
2009-06-16 09:40:00,43.41,43.46,43.4,43.45,7600.0,36.5474,36.5895,36.539,36.5811,7600.0
2009-06-16 09:45:00,43.46,43.52,43.46,43.52,1600.0,36.5895,36.64,36.5895,36.64,1600.0
2009-06-16 09:50:00,43.55,43.55,43.47,43.49,2200.0,36.6653,36.6653,36.5979,36.6147,2200.0
2009-06-16 09:55:00,43.44,43.48,43.42,43.46,4300.0,36.5726,36.6063,36.5558,36.5895,4300.0
2009-06-16 10:00:00,43.49,43.58,43.47,43.57,2300.0,36.6147,36.6905,36.5979,36.6821,2300.0
2009-06-16 10:05:00,43.56,43.59,43.53,43.54,2900.0,36.6737,36.6989,36.6484,36.6568,2900.0
2009-06-16 10:10:00,43.55,43.55,43.45,43.46,3600.0,36.6653,36.6653,36.5811,36.5895,3600.0
2009-06-16 10:15:00,43.46,43.48,43.4,43.4,4200.0,36.5895,36.6063,36.539,36.539,4200.0
2009-06-16 10:20:00,43.4,43.45,43.4,43.45,400.0,36.539,36.5811,36.539,36.5811,400.0
2009-06-16 10:25:00,43.43,43.5,43.43,43.46,4800.0,36.5642,36.6232,36.5642,36.5895,4800.0
2009-06-16 10:30:00,43.46,43.5,43.45,43.45,1600.0,36.5895,36.6232,36.5811,36.5811,1600.0
2009-06-16 10:35:00,43.45,43.52,43.43,43.52,1500.0,36.5811,36.64,36.5642,36.64,1500.0
2009-06-16 10:40:00,43.51,43.53,43.49,43.5,10900.0,36.6316,36.6484,36.6147,36.6232,10900.0
2009-06-16 10:45:00,43.51,43.51,43.48,43.49,5900.0,36.6316,36.6316,36.6063,36.6147,5900.0
2009-06-16 10:50:00,43.47,43.51,43.47,43.49,5500.0,36.5979,36.6316,36.5979,36.6147,5500.0
2009-06-16 10:55:00,43.49,43.49,43.48,43.49,2600.0,36.6147,36.6147,36.6063,36.6147,2600.0
2009-06-16 11:00:00,43.48,43.57,43.48,43.56,6900.0,36.6063,36.6821,36.6063,36.6737,6900.0
2009-06-16 11:05:00,43.55,43.55,43.51,43.52,1700.0,36.6653,36.6653,36.6316,36.64,1700.0
2009-06-16 11:10:00,43.52,43.56,43.52,43.56,2900.0,36.64,36.6737,36.64,36.6737,2900.0
2009-06-16 11:15:00,43.52,43.56,43.51,43.53,2900.0,36.64,36.6737,36.6316,36.6484,2900.0
2009-06-16 11:20:00,43.52,43.53,43.48,43.48,15500.0,36.64,36.6484,36.6063,36.6063,15500.0
2009-06-16 11:25:00,43.48,43.51,43.44,43.44,1500.0,36.6063,36.6316,36.5726,36.5726,1500.0
2009-06-16 11:30:00,43.45,43.46,43.4,43.4,900.0,36.5811,36.5895,36.539,36.539,900.0
2009-06-16 11:35:00,43.42,43.46,43.41,43.46,5300.0,36.5558,36.5895,36.5474,36.5895,5300.0
2009-06-16 11:40:00,43.46,43.46,43.4,43.4,1000.0,36.5895,36.5895,36.539,36.539,1000.0
2009-06-16 11:45:00,43.4,43.4,43.34,43.34,6600.0,36.539,36.539,36.4885,36.4885,6600.0
2009-06-16 11:50:00,43.33,43.33,43.32,43.32,400.0,36.48,36.48,36.4716,36.4716,400.0
2009-06-16 11:55:00,43.3,43.3,43.28,43.28,300.0,36.4548,36.4548,36.4379,36.4379,300.0
2009-06-16 12:00:00,43.26,43.31,43.26,43.31,9500.0,36.4211,36.4632,36.4211,36.4632,9500.0
2009-06-16 12:05:00,43.29,43.3,43.28,43.28,4800.0,36.4464,36.4548,36.4379,36.4379,4800.0
2009-06-16 12:10:00,43.28,43.33,43.28,43.32,7900.0,36.4379,36.48,36.4379,36.4716,7900.0
2009-06-16 12:15:00,43.3,43.3,43.28,43.28,300.0,36.4548,36.4548,36.4379,36.4379,300.0
2009-06-16 12:20:00,43.24,43.25,43.24,43.25,2800.0,36.4043,36.4127,36.4043,36.4127,2800.0
2009-06-16 12:25:00,43.24,43.28,43.24,43.28,900.0,36.4043,36.4379,36.4043,36.4379,900.0
2009-06-16 12:30:00,43.24,43.24,43.19,43.19,1300.0,36.4043,36.4043,36.3622,36.3622,1300.0
2009-06-16 12:35:00,43.18,43.18,43.12,43.12,1000.0,36.3538,36.3538,36.3032,36.3032,1000.0
2009-06-16 12:40:00,43.06,43.08,43.04,43.07,2500.0,36.2527,36.2696,36.2359,36.2611,2500.0
2009-06-16 12:45:00,43.03,43.04,42.94,42.94,14600.0,36.2275,36.2359,36.1517,36.1517,14600.0
2009-06-16 12:50:00,42.96,43.0,42.96,43.0,2700.0,36.1685,36.2022,36.1685,36.2022,2700.0
2009-06-16 12:55:00,43.03,43.05,43.0,43.03,11600.0,36.2275,36.2443,36.2022,36.2275,11600.0
2009-06-16 13:00:00,43.0,43.0,42.92,42.94,2400.0,36.2022,36.2022,36.1349,36.1517,2400.0
2009-06-16 13:05:00,42.97,42.98,42.97,42.98,1000.0,36.177,36.1854,36.177,36.1854,1000.0
2009-06-16 13:10:00,42.98,42.99,42.96,42.99,1100.0,36.1854,36.1938,36.1685,36.1938,1100.0
2009-06-16 13:15:00,42.98,42.98,42.96,42.96,1600.0,36.1854,36.1854,36.1685,36.1685,1600.0
2009-06-16 13:20:00,42.97,42.97,42.88,42.9,2400.0,36.177,36.177,36.1012,36.118,2400.0
2009-06-16 13:25:00,42.91,42.97,42.91,42.97,2200.0,36.1264,36.177,36.1264,36.177,2200.0
2009-06-16 13:30:00,42.96,42.97,42.92,42.94,5000.0,36.1685,36.177,36.1349,36.1517,5000.0
2009-06-16 13:35:00,42.94,42.95,42.93,42.94,1800.0,36.1517,36.1601,36.1433,36.1517,1800.0
2009-06-16 13:40:00,42.97,43.01,42.97,43.0,2200.0,36.177,36.2106,36.177,36.2022,2200.0
2009-06-16 13:45:00,43.0,43.02,43.0,43.02,500.0,36.2022,36.219,36.2022,36.219,500.0
2009-06-16 13:50:00,43.0,43.0,42.96,42.97,1300.0,36.2022,36.2022,36.1685,36.177,1300.0
2009-06-16 13:55:00,42.93,42.97,42.92,42.96,2200.0,36.1433,36.177,36.1349,36.1685,2200.0
2009-06-16 14:00:00,42.96,42.96,42.85,42.88,3500.0,36.1685,36.1685,36.0759,36.1012,3500.0
2009-06-16 14:05:00,42.86,42.86,42.81,42.82,2400.0,36.0843,36.0843,36.0422,36.0507,2400.0
2009-06-16 14:10:00,42.85,42.93,42.84,42.92,8000.0,36.0759,36.1433,36.0675,36.1349,8000.0
2009-06-16 14:15:00,42.93,42.93,42.87,42.92,3500.0,36.1433,36.1433,36.0928,36.1349,3500.0
2009-06-16 14:20:00,42.93,42.93,42.91,42.91,500.0,36.1433,36.1433,36.1264,36.1264,500.0
2009-06-16 14:25:00,42.89,42.89,42.82,42.85,1900.0,36.1096,36.1096,36.0507,36.0759,1900.0
2009-06-16 14:30:00,42.82,42.86,42.78,42.83,18800.0,36.0507,36.0843,36.017,36.0591,18800.0
2009-06-16 14:35:00,42.84,42.94,42.81,42.94,4900.0,36.0675,36.1517,36.0422,36.1517,4900.0
2009-06-16 14:40:00,42.92,42.94,42.89,42.9,4800.0,36.1349,36.1517,36.1096,36.118,4800.0
2009-06-16 14:45:00,42.9,42.94,42.9,42.91,3600.0,36.118,36.1517,36.118,36.1264,3600.0
2009-06-16 14:50:00,42.91,42.96,42.91,42.95,1800.0,36.1264,36.1685,36.1264,36.1601,1800.0
2009-06-16 14:55:00,42.94,42.98,42.94,42.97,2000.0,36.1517,36.1854,36.1517,36.177,2000.0
2009-06-16 15:00:00,43.0,43.01,42.95,42.95,3200.0,36.2022,36.2106,36.1601,36.1601,3200.0
2009-06-16 15:05:00,42.95,42.98,42.9,42.92,8100.0,36.1601,36.1854,36.118,36.1349,8100.0
2009-06-16 15:10:00,42.94,42.95,42.88,42.93,17000.0,36.1517,36.1601,36.1012,36.1433,17000.0
2009-06-16 15:15:00,42.91,43.03,42.91,43.01,17400.0,36.1264,36.2275,36.1264,36.2106,17400.0
2009-06-16 15:20:00,42.96,42.97,42.96,42.97,1200.0,36.1685,36.177,36.1685,36.177,1200.0
2009-06-16 15:25:00,42.96,42.97,42.9,42.95,9600.0,36.1685,36.177,36.118,36.1601,9600.0
2009-06-16 15:30:00,42.96,43.02,42.96,42.99,2400.0,36.1685,36.219,36.1685,36.1938,2400.0
2009-06-16 15:35:00,42.97,43.03,42.96,43.03,3000.0,36.177,36.2275,36.1685,36.2275,3000.0
2009-06-16 15:40:00,43.01,43.07,43.01,43.02,4200.0,36.2106,36.2611,36.2106,36.219,4200.0
2009-06-16 15:45:00,43.02,43.06,42.95,42.96,7000.0,36.219,36.2527,36.1601,36.1685,7000.0
2009-06-16 15:50:00,42.96,42.96,42.89,42.92,10800.0,36.1685,36.1685,36.1096,36.1349,10800.0
2009-06-16 15:55:00,42.91,42.91,42.72,42.82,119000.0,36.1264,36.1264,35.9665,36.0507,119000.0
2009-06-17 09:30:00,42.78,42.88,42.77,42.84,12500.0,36.017,36.1012,36.0086,36.0675,12500.0
2009-06-17 09:35:00,42.89,42.92,42.87,42.89,3900.0,36.1096,36.1349,36.0928,36.1096,3900.0
2009-06-17 09:40:00,42.89,42.89,42.74,42.77,3300.0,36.1096,36.1096,35.9833,36.0086,3300.0
2009-06-17 09:45:00,42.76,42.81,42.74,42.75,3700.0,36.0001,36.0422,35.9833,35.9917,3700.0
2009-06-17 09:50:00,42.72,42.8,42.7,42.77,12100.0,35.9665,36.0338,35.9496,36.0086,12100.0
2009-06-17 09:55:00,42.74,42.76,42.68,42.72,18700.0,35.9833,36.0001,35.9328,35.9665,18700.0
2009-06-17 10:00:00,42.69,42.8,42.68,42.79,48900.0,35.9412,36.0338,35.9328,36.0254,48900.0
2009-06-17 10:05:00,42.8,42.96,42.77,42.92,16100.0,36.0338,36.1685,36.0086,36.1349,16100.0
2009-06-17 10:10:00,42.9,42.96,42.85,42.87,8900.0,36.118,36.1685,36.0759,36.0928,8900.0
2009-06-17 10:15:00,42.87,42.93,42.85,42.89,15500.0,36.0928,36.1433,36.0759,36.1096,15500.0
2009-06-17 10:20:00,42.87,42.9,42.79,42.79,22900.0,36.0928,36.118,36.0254,36.0254,22900.0
2009-06-17 10:25:00,42.78,42.83,42.75,42.81,12300.0,36.017,36.0591,35.9917,36.0422,12300.0
2009-06-17 10:30:00,42.8,42.81,42.71,42.73,22200.0,36.0338,36.0422,35.9581,35.9749,22200.0
2009-06-17 10:35:00,42.67,42.72,42.67,42.7,7500.0,35.9244,35.9665,35.9244,35.9496,7500.0
2009-06-17 10:40:00,42.7,42.74,42.62,42.63,9700.0,35.9496,35.9833,35.8823,35.8907,9700.0
2009-06-17 10:45:00,42.63,42.71,42.61,42.68,8500.0,35.8907,35.9581,35.8739,35.9328,8500.0
2009-06-17 10:50:00,42.7,42.77,42.66,42.77,7200.0,35.9496,36.0086,35.916,36.0086,7200.0
2009-06-17 10:55:00,42.77,42.8,42.74,42.77,6500.0,36.0086,36.0338,35.9833,36.0086,6500.0
2009-06-17 11:00:00,42.77,42.89,42.76,42.87,16900.0,36.0086,36.1096,36.0001,36.0928,16900.0
2009-06-17 11:05:00,42.85,42.87,42.83,42.86,13100.0,36.0759,36.0928,36.0591,36.0843,13100.0
2009-06-17 11:10:00,42.84,42.86,42.77,42.78,5400.0,36.0675,36.0843,36.0086,36.017,5400.0
2009-06-17 11:15:00,42.8,42.94,42.79,42.94,8700.0,36.0338,36.1517,36.0254,36.1517,8700.0
2009-06-17 11:20:00,42.93,42.98,42.93,42.97,8100.0,36.1433,36.1854,36.1433,36.177,8100.0
2009-06-17 11:25:00,42.96,43.0,42.95,42.95,4900.0,36.1685,36.2022,36.1601,36.1601,4900.0
2009-06-17 11:30:00,42.94,43.01,42.92,42.99,2600.0,36.1517,36.2106,36.1349,36.1938,2600.0
2009-06-17 11:35:00,42.97,42.97,42.91,42.92,5600.0,36.177,36.177,36.1264,36.1349,5600.0
2009-06-17 11:40:00,42.94,43.0,42.92,43.0,5700.0,36.1517,36.2022,36.1349,36.2022,5700.0
2009-06-17 11:45:00,42.98,43.0,42.95,42.96,5700.0,36.1854,36.2022,36.1601,36.1685,5700.0
2009-06-17 11:50:00,42.96,42.96,42.9,42.93,7700.0,36.1685,36.1685,36.118,36.1433,7700.0
2009-06-17 11:55:00,42.93,43.03,42.91,43.01,12500.0,36.1433,36.2275,36.1264,36.2106,12500.0
2009-06-17 12:00:00,43.0,43.08,43.0,43.05,10000.0,36.2022,36.2696,36.2022,36.2443,10000.0
2009-06-17 12:05:00,43.06,43.11,43.06,43.11,6500.0,36.2527,36.2948,36.2527,36.2948,6500.0
2009-06-17 12:10:00,43.09,43.09,43.05,43.05,2900.0,36.278,36.278,36.2443,36.2443,2900.0
2009-06-17 12:15:00,43.07,43.1,43.05,43.09,5800.0,36.2611,36.2864,36.2443,36.278,5800.0
2009-06-17 12:20:00,43.09,43.2,43.08,43.18,4400.0,36.278,36.3706,36.2696,36.3538,4400.0
2009-06-17 12:25:00,43.19,43.2,43.12,43.12,3000.0,36.3622,36.3706,36.3032,36.3032,3000.0
2009-06-17 12:30:00,43.12,43.14,43.08,43.08,4800.0,36.3032,36.3201,36.2696,36.2696,4800.0
2009-06-17 12:35:00,43.08,43.12,43.07,43.12,3200.0,36.2696,36.3032,36.2611,36.3032,3200.0
2009-06-17 12:40:00,43.1,43.15,43.07,43.15,5000.0,36.2864,36.3285,36.2611,36.3285,5000.0
2009-06-17 12:45:00,43.13,43.17,43.08,43.08,5400.0,36.3117,36.3453,36.2696,36.2696,5400.0
2009-06-17 12:50:00,43.07,43.07,43.04,43.05,2900.0,36.2611,36.2611,36.2359,36.2443,2900.0
2009-06-17 12:55:00,43.06,43.07,43.06,43.07,500.0,36.2527,36.2611,36.2527,36.2611,500.0
2009-06-17 13:00:00,43.07,43.09,43.07,43.09,1500.0,36.2611,36.278,36.2611,36.278,1500.0
2009-06-17 13:05:00,43.08,43.08,43.04,43.08,2000.0,36.2696,36.2696,36.2359,36.2696,2000.0
2009-06-17 13:10:00,43.08,43.11,43.08,43.11,600.0,36.2696,36.2948,36.2696,36.2948,600.0
2009-06-17 13:15:00,43.08,43.09,43.05,43.06,2100.0,36.2696,36.278,36.2443,36.2527,2100.0
2009-06-17 13:20:00,43.07,43.13,43.07,43.13,1200.0,36.2611,36.3117,36.2611,36.3117,1200.0
2009-06-17 13:25:00,43.12,43.14,43.11,43.14,500.0,36.3032,36.3201,36.2948,36.3201,500.0
2009-06-17 13:30:00,43.2,43.2,43.15,43.17,700.0,36.3706,36.3706,36.3285,36.3453,700.0
2009-06-17 13:35:00,43.21,43.26,43.2,43.25,6300.0,36.379,36.4211,36.3706,36.4127,6300.0
2009-06-17 13:40:00,43.26,43.33,43.25,43.31,3900.0,36.4211,36.48,36.4127,36.4632,3900.0
2009-06-17 13:45:00,43.31,43.34,43.3,43.32,7200.0,36.4632,36.4885,36.4548,36.4716,7200.0
2009-06-17 13:50:00,43.32,43.33,43.28,43.28,4600.0,36.4716,36.48,36.4379,36.4379,4600.0
2009-06-17 13:55:00,43.27,43.32,43.27,43.27,1700.0,36.4295,36.4716,36.4295,36.4295,1700.0
2009-06-17 14:00:00,43.27,43.32,43.27,43.29,500.0,36.4295,36.4716,36.4295,36.4464,500.0
2009-06-17 14:05:00,43.29,43.31,43.22,43.22,8200.0,36.4464,36.4632,36.3874,36.3874,8200.0
2009-06-17 14:10:00,43.24,43.26,43.23,43.26,2900.0,36.4043,36.4211,36.3958,36.4211,2900.0
2009-06-17 14:15:00,43.27,43.29,43.26,43.27,3700.0,36.4295,36.4464,36.4211,36.4295,3700.0
2009-06-17 14:20:00,43.25,43.31,43.24,43.31,2500.0,36.4127,36.4632,36.4043,36.4632,2500.0
2009-06-17 14:25:00,43.31,43.34,43.29,43.33,4200.0,36.4632,36.4885,36.4464,36.48,4200.0
2009-06-17 14:30:00,43.34,43.35,43.24,43.24,4200.0,36.4885,36.4969,36.4043,36.4043,4200.0
2009-06-17 14:35:00,43.24,43.24,43.22,43.23,3000.0,36.4043,36.4043,36.3874,36.3958,3000.0
2009-06-17 14:40:00,43.18,43.18,43.14,43.16,5800.0,36.3538,36.3538,36.3201,36.3369,5800.0
2009-06-17 14:45:00,43.11,43.18,43.11,43.17,3700.0,36.2948,36.3538,36.2948,36.3453,3700.0
2009-06-17 14:50:00,43.11,43.13,43.11,43.12,1800.0,36.2948,36.3117,36.2948,36.3032,1800.0
2009-06-17 14:55:00,43.12,43.17,43.12,43.17,1300.0,36.3032,36.3453,36.3032,36.3453,1300.0
2009-06-17 15:00:00,43.15,43.22,43.14,43.2,2900.0,36.3285,36.3874,36.3201,36.3706,2900.0
2009-06-17 15:05:00,43.22,43.22,43.12,43.13,3000.0,36.3874,36.3874,36.3032,36.3117,3000.0
2009-06-17 15:10:00,43.16,43.17,43.13,43.17,10400.0,36.3369,36.3453,36.3117,36.3453,10400.0
2009-06-17 15:15:00,43.16,43.16,43.12,43.16,20600.0,36.3369,36.3369,36.3032,36.3369,20600.0
2009-06-17 15:20:00,43.17,43.21,43.14,43.2,25000.0,36.3453,36.379,36.3201,36.3706,25000.0
2009-06-17 15:25:00,43.19,43.21,43.04,43.05,34700.0,36.3622,36.379,36.2359,36.2443,34700.0
2009-06-17 15:30:00,43.04,43.04,42.99,43.0,13000.0,36.2359,36.2359,36.1938,36.2022,13000.0
2009-06-17 15:35:00,43.01,43.03,42.95,42.98,11300.0,36.2106,36.2275,36.1601,36.1854,11300.0
2009-06-17 15:40:00,42.99,43.07,42.95,43.06,12400.0,36.1938,36.2611,36.1601,36.2527,12400.0
2009-06-17 15:45:00,43.06,43.14,43.05,43.14,15200.0,36.2527,36.3201,36.2443,36.3201,15200.0
2009-06-17 15:50:00,43.15,43.16,43.01,43.03,24600.0,36.3285,36.3369,36.2106,36.2275,24600.0
2009-06-17 15:55:00,43.05,43.07,42.99,42.99,7900.0,36.2443,36.2611,36.1938,36.1938,7900.0
2009-06-18 09:30:00,43.1,43.1,42.95,42.98,11600.0,36.2864,36.2864,36.1601,36.1854,11600.0
2009-06-18 09:35:00,42.99,42.99,42.83,42.83,8500.0,36.1938,36.1938,36.0591,36.0591,8500.0
2009-06-18 09:40:00,42.84,42.98,42.84,42.95,9500.0,36.0675,36.1854,36.0675,36.1601,9500.0
2009-06-18 09:45:00,42.94,43.0,42.94,42.98,4600.0,36.1517,36.2022,36.1517,36.1854,4600.0
2009-06-18 09:50:00,42.97,43.06,42.92,43.02,4100.0,36.177,36.2527,36.1349,36.219,4100.0
2009-06-18 09:55:00,43.04,43.25,43.04,43.25,12700.0,36.2359,36.4127,36.2359,36.4127,12700.0
2009-06-18 10:00:00,43.23,43.3,43.22,43.27,7500.0,36.3958,36.4548,36.3874,36.4295,7500.0
2009-06-18 10:05:00,43.25,43.25,43.23,43.24,4400.0,36.4127,36.4127,36.3958,36.4043,4400.0
2009-06-18 10:10:00,43.29,43.37,43.28,43.3,5800.0,36.4464,36.5137,36.4379,36.4548,5800.0
2009-06-18 10:15:00,43.32,43.36,43.31,43.32,5300.0,36.4716,36.5053,36.4632,36.4716,5300.0
2009-06-18 10:20:00,43.29,43.31,43.26,43.26,4500.0,36.4464,36.4632,36.4211,36.4211,4500.0
2009-06-18 10:25:00,43.26,43.27,43.25,43.25,2500.0,36.4211,36.4295,36.4127,36.4127,2500.0
2009-06-18 10:30:00,43.26,43.29,43.23,43.27,11400.0,36.4211,36.4464,36.3958,36.4295,11400.0
2009-06-18 10:35:00,43.28,43.28,43.23,43.23,11000.0,36.4379,36.4379,36.3958,36.3958,11000.0
2009-06-18 10:40:00,43.23,43.23,43.14,43.14,10500.0,36.3958,36.3958,36.3201,36.3201,10500.0
2009-06-18 10:45:00,43.16,43.18,43.14,43.14,3700.0,36.3369,36.3538,36.3201,36.3201,3700.0
2009-06-18 10:50:00,43.12,43.16,43.1,43.1,7000.0,36.3032,36.3369,36.2864,36.2864,7000.0
2009-06-18 10:55:00,43.11,43.15,43.1,43.14,9800.0,36.2948,36.3285,36.2864,36.3201,9800.0
2009-06-18 11:00:00,43.14,43.2,43.14,43.2,2900.0,36.3201,36.3706,36.3201,36.3706,2900.0
2009-06-18 11:05:00,43.2,43.22,43.19,43.19,2100.0,36.3706,36.3874,36.3622,36.3622,2100.0
2009-06-18 11:10:00,43.19,43.2,43.16,43.18,6300.0,36.3622,36.3706,36.3369,36.3538,6300.0
2009-06-18 11:15:00,43.18,43.23,43.18,43.21,6600.0,36.3538,36.3958,36.3538,36.379,6600.0
2009-06-18 11:20:00,43.24,43.24,43.22,43.24,3900.0,36.4043,36.4043,36.3874,36.4043,3900.0
2009-06-18 11:25:00,43.24,43.24,43.19,43.19,6400.0,36.4043,36.4043,36.3622,36.3622,6400.0
2009-06-18 11:30:00,43.19,43.19,43.16,43.17,3200.0,36.3622,36.3622,36.3369,36.3453,3200.0
2009-06-18 11:35:00,43.14,43.16,43.13,43.16,4800.0,36.3201,36.3369,36.3117,36.3369,4800.0
2009-06-18 11:40:00,43.16,43.16,43.13,43.13,6000.0,36.3369,36.3369,36.3117,36.3117,6000.0
2009-06-18 11:45:00,43.14,43.14,43.1,43.12,3900.0,36.3201,36.3201,36.2864,36.3032,3900.0
2009-06-18 11:50:00,43.12,43.14,43.11,43.14,2800.0,36.3032,36.3201,36.2948,36.3201,2800.0
2009-06-18 11:55:00,43.14,43.21,43.14,43.21,2800.0,36.3201,36.379,36.3201,36.379,2800.0
2009-06-18 12:00:00,43.2,43.22,43.19,43.2,4800.0,36.3706,36.3874,36.3622,36.3706,4800.0
2009-06-18 12:05:00,43.21,43.22,43.2,43.2,2600.0,36.379,36.3874,36.3706,36.3706,2600.0
2009-06-18 12:10:00,43.21,43.24,43.21,43.23,2500.0,36.379,36.4043,36.379,36.3958,2500.0
2009-06-18 12:15:00,43.25,43.25,43.22,43.22,4900.0,36.4127,36.4127,36.3874,36.3874,4900.0
2009-06-18 12:20:00,43.21,43.22,43.18,43.21,14800.0,36.379,36.3874,36.3538,36.379,14800.0
2009-06-18 12:25:00,43.19,43.23,43.18,43.23,4400.0,36.3622,36.3958,36.3538,36.3958,4400.0
2009-06-18 12:30:00,43.24,43.27,43.24,43.27,4200.0,36.4043,36.4295,36.4043,36.4295,4200.0
2009-06-18 12:35:00,43.25,43.25,43.23,43.24,4100.0,36.4127,36.4127,36.3958,36.4043,4100.0
2009-06-18 12:40:00,43.24,43.25,43.22,43.23,4400.0,36.4043,36.4127,36.3874,36.3958,4400.0
2009-06-18 12:45:00,43.23,43.29,43.23,43.28,5600.0,36.3958,36.4464,36.3958,36.4379,5600.0
2009-06-18 12:50:00,43.33,43.33,43.31,43.31,2500.0,36.48,36.48,36.4632,36.4632,2500.0
2009-06-18 12:55:00,43.31,43.35,43.3,43.35,6200.0,36.4632,36.4969,36.4548,36.4969,6200.0
2009-06-18 13:00:00,43.34,43.35,43.33,43.35,5500.0,36.4885,36.4969,36.48,36.4969,5500.0
2009-06-18 13:05:00,43.35,43.42,43.33,43.4,7200.0,36.4969,36.5558,36.48,36.539,7200.0
2009-06-18 13:10:00,43.39,43.39,43.38,43.38,2100.0,36.5306,36.5306,36.5221,36.5221,2100.0
2009-06-18 13:15:00,43.37,43.38,43.32,43.34,23900.0,36.5137,36.5221,36.4716,36.4885,23900.0
2009-06-18 13:20:00,43.35,43.38,43.35,43.38,2200.0,36.4969,36.5221,36.4969,36.5221,2200.0
2009-06-18 13:25:00,43.38,43.38,43.36,43.38,4100.0,36.5221,36.5221,36.5053,36.5221,4100.0
2009-06-18 13:30:00,43.39,43.4,43.38,43.38,8300.0,36.5306,36.539,36.5221,36.5221,8300.0
2009-06-18 13:35:00,43.38,43.38,43.31,43.31,5100.0,36.5221,36.5221,36.4632,36.4632,5100.0
2009-06-18 13:40:00,43.29,43.35,43.29,43.34,4300.0,36.4464,36.4969,36.4464,36.4885,4300.0
2009-06-18 13:45:00,43.35,43.36,43.34,43.35,3800.0,36.4969,36.5053,36.4885,36.4969,3800.0
2009-06-18 13:50:00,43.37,43.38,43.37,43.38,1500.0,36.5137,36.5221,36.5137,36.5221,1500.0
2009-06-18 13:55:00,43.39,43.39,43.31,43.31,9800.0,36.5306,36.5306,36.4632,36.4632,9800.0
2009-06-18 14:00:00,43.32,43.32,43.26,43.3,5200.0,36.4716,36.4716,36.4211,36.4548,5200.0
2009-06-18 14:05:00,43.28,43.32,43.25,43.28,19200.0,36.4379,36.4716,36.4127,36.4379,19200.0
2009-06-18 14:10:00,43.27,43.28,43.2,43.28,7600.0,36.4295,36.4379,36.3706,36.4379,7600.0
2009-06-18 14:15:00,43.26,43.3,43.26,43.3,6100.0,36.4211,36.4548,36.4211,36.4548,6100.0
2009-06-18 14:20:00,43.32,43.32,43.23,43.25,10500.0,36.4716,36.4716,36.3958,36.4127,10500.0
2009-06-18 14:25:00,43.25,43.28,43.22,43.27,6600.0,36.4127,36.4379,36.3874,36.4295,6600.0
2009-06-18 14:30:00,43.29,43.31,43.24,43.28,13200.0,36.4464,36.4632,36.4043,36.4379,13200.0
2009-06-18 14:35:00,43.25,43.29,43.24,43.26,14400.0,36.4127,36.4464,36.4043,36.4211,14400.0
2009-06-18 14:40:00,43.27,43.31,43.25,43.29,4600.0,36.4295,36.4632,36.4127,36.4464,4600.0
2009-06-18 14:45:00,43.3,43.35,43.29,43.31,8400.0,36.4548,36.4969,36.4464,36.4632,8400.0
2009-06-18 14:50:00,43.32,43.33,43.3,43.3,4800.0,36.4716,36.48,36.4548,36.4548,4800.0
2009-06-18 14:55:00,43.31,43.33,43.28,43.33,6900.0,36.4632,36.48,36.4379,36.48,6900.0
2009-06-18 15:00:00,43.35,43.35,43.3,43.3,7600.0,36.4969,36.4969,36.4548,36.4548,7600.0
2009-06-18 15:05:00,43.31,43.35,43.31,43.35,7300.0,36.4632,36.4969,36.4632,36.4969,7300.0
2009-06-18 15:10:00,43.34,43.35,43.31,43.33,5900.0,36.4885,36.4969,36.4632,36.48,5900.0
2009-06-18 15:15:00,43.36,43.39,43.36,43.37,8100.0,36.5053,36.5306,36.5053,36.5137,8100.0
2009-06-18 15:20:00,43.36,43.36,43.29,43.31,11200.0,36.5053,36.5053,36.4464,36.4632,11200.0
2009-06-18 15:25:00,43.31,43.31,43.28,43.29,5600.0,36.4632,36.4632,36.4379,36.4464,5600.0
2009-06-18 15:30:00,43.29,43.34,43.29,43.3,5700.0,36.4464,36.4885,36.4464,36.4548,5700.0
2009-06-18 15:35:00,43.3,43.3,43.23,43.23,9100.0,36.4548,36.4548,36.3958,36.3958,9100.0
2009-06-18 15:40:00,43.23,43.3,43.23,43.3,9900.0,36.3958,36.4548,36.3958,36.4548,9900.0
2009-06-18 15:45:00,43.27,43.3,43.2,43.21,12900.0,36.4295,36.4548,36.3706,36.379,12900.0
2009-06-18 15:50:00,43.21,43.23,43.14,43.19,8800.0,36.379,36.3958,36.3201,36.3622,8800.0
2009-06-18 15:55:00,43.22,43.26,43.19,43.19,10100.0,36.3874,36.4211,36.3622,36.3622,10100.0
2009-06-19 09:30:00,43.51,43.6,43.47,43.54,20500.0,36.6316,36.7074,36.5979,36.6568,20500.0
2009-06-19 09:35:00,43.59,43.67,43.59,43.62,8500.0,36.6989,36.7663,36.6989,36.7242,8500.0
2009-06-19 09:40:00,43.61,43.68,43.61,43.68,1900.0,36.7158,36.7747,36.7158,36.7747,1900.0
2009-06-19 09:45:00,43.67,43.68,43.63,43.63,2800.0,36.7663,36.7747,36.7326,36.7326,2800.0
2009-06-19 09:50:00,43.63,43.68,43.63,43.63,5200.0,36.7326,36.7747,36.7326,36.7326,5200.0
2009-06-19 09:55:00,43.65,43.68,43.64,43.65,2300.0,36.7495,36.7747,36.741,36.7495,2300.0
2009-06-19 10:00:00,43.66,43.66,43.64,43.64,1700.0,36.7579,36.7579,36.741,36.741,1700.0
2009-06-19 10:05:00,43.65,43.67,43.63,43.63,5200.0,36.7495,36.7663,36.7326,36.7326,5200.0
2009-06-19 10:10:00,43.62,43.65,43.54,43.56,3100.0,36.7242,36.7495,36.6568,36.6737,3100.0
2009-06-19 10:15:00,43.53,43.58,43.53,43.56,1800.0,36.6484,36.6905,36.6484,36.6737,1800.0
2009-06-19 10:20:00,43.58,43.6,43.56,43.59,4000.0,36.6905,36.7074,36.6737,36.6989,4000.0
2009-06-19 10:25:00,43.59,43.6,43.58,43.58,2600.0,36.6989,36.7074,36.6905,36.6905,2600.0
2009-06-19 10:30:00,43.58,43.63,43.57,43.62,2700.0,36.6905,36.7326,36.6821,36.7242,2700.0
2009-06-19 10:35:00,43.61,43.62,43.57,43.58,2400.0,36.7158,36.7242,36.6821,36.6905,2400.0
2009-06-19 10:40:00,43.59,43.61,43.56,43.59,2900.0,36.6989,36.7158,36.6737,36.6989,2900.0
2009-06-19 10:45:00,43.61,43.64,43.59,43.63,5600.0,36.7158,36.741,36.6989,36.7326,5600.0
2009-06-19 10:50:00,43.63,43.66,43.63,43.66,700.0,36.7326,36.7579,36.7326,36.7579,700.0
2009-06-19 10:55:00,43.69,43.69,43.66,43.69,1400.0,36.7831,36.7831,36.7579,36.7831,1400.0
2009-06-19 11:00:00,43.69,43.72,43.68,43.7,8700.0,36.7831,36.8084,36.7747,36.7915,8700.0
2009-06-19 11:05:00,43.7,43.71,43.69,43.69,2800.0,36.7915,36.8,36.7831,36.7831,2800.0
2009-06-19 11:10:00,43.67,43.67,43.66,43.67,2800.0,36.7663,36.7663,36.7579,36.7663,2800.0
2009-06-19 11:15:00,43.67,43.67,43.63,43.66,1300.0,36.7663,36.7663,36.7326,36.7579,1300.0
2009-06-19 11:20:00,43.65,43.65,43.59,43.61,7500.0,36.7495,36.7495,36.6989,36.7158,7500.0
2009-06-19 11:25:00,43.61,43.62,43.61,43.61,2000.0,36.7158,36.7242,36.7158,36.7158,2000.0
2009-06-19 11:30:00,43.6,43.6,43.56,43.57,3900.0,36.7074,36.7074,36.6737,36.6821,3900.0
2009-06-19 11:35:00,43.57,43.59,43.57,43.58,1700.0,36.6821,36.6989,36.6821,36.6905,1700.0
2009-06-19 11:40:00,43.58,43.61,43.57,43.57,1600.0,36.6905,36.7158,36.6821,36.6821,1600.0
2009-06-19 11:45:00,43.57,43.57,43.54,43.54,6400.0,36.6821,36.6821,36.6568,36.6568,6400.0
2009-06-19 11:50:00,43.53,43.56,43.52,43.56,1200.0,36.6484,36.6737,36.64,36.6737,1200.0
2009-06-19 11:55:00,43.57,43.57,43.55,43.56,2300.0,36.6821,36.6821,36.6653,36.6737,2300.0
2009-06-19 12:00:00,43.58,43.58,43.55,43.55,3900.0,36.6905,36.6905,36.6653,36.6653,3900.0
2009-06-19 12:05:00,43.57,43.57,43.52,43.53,2000.0,36.6821,36.6821,36.64,36.6484,2000.0
2009-06-19 12:10:00,43.52,43.52,43.46,43.48,4400.0,36.64,36.64,36.5895,36.6063,4400.0
2009-06-19 12:15:00,43.47,43.48,43.47,43.48,400.0,36.5979,36.6063,36.5979,36.6063,400.0
2009-06-19 12:20:00,43.47,43.48,43.41,43.42,2300.0,36.5979,36.6063,36.5474,36.5558,2300.0
2009-06-19 12:25:00,43.43,43.43,43.38,43.38,2500.0,36.5642,36.5642,36.5221,36.5221,2500.0
2009-06-19 12:30:00,43.39,43.39,43.36,43.37,5600.0,36.5306,36.5306,36.5053,36.5137,5600.0
2009-06-19 12:35:00,43.36,43.36,43.33,43.35,2100.0,36.5053,36.5053,36.48,36.4969,2100.0
2009-06-19 12:40:00,43.37,43.42,43.36,43.41,3700.0,36.5137,36.5558,36.5053,36.5474,3700.0
2009-06-19 12:45:00,43.4,43.41,43.38,43.39,1800.0,36.539,36.5474,36.5221,36.5306,1800.0
2009-06-19 12:50:00,43.39,43.4,43.39,43.4,1800.0,36.5306,36.539,36.5306,36.539,1800.0
2009-06-19 12:55:00,43.39,43.4,43.34,43.34,4100.0,36.5306,36.539,36.4885,36.4885,4100.0
2009-06-19 13:00:00,43.35,43.38,43.35,43.36,3600.0,36.4969,36.5221,36.4969,36.5053,3600.0
2009-06-19 13:05:00,43.36,43.36,43.34,43.36,3100.0,36.5053,36.5053,36.4885,36.5053,3100.0
2009-06-19 13:10:00,43.35,43.4,43.35,43.4,1600.0,36.4969,36.539,36.4969,36.539,1600.0
2009-06-19 13:15:00,43.38,43.4,43.38,43.4,2000.0,36.5221,36.539,36.5221,36.539,2000.0
2009-06-19 13:20:00,43.39,43.39,43.36,43.36,1000.0,36.5306,36.5306,36.5053,36.5053,1000.0
2009-06-19 13:25:00,43.37,43.37,43.31,43.34,7800.0,36.5137,36.5137,36.4632,36.4885,7800.0
2009-06-19 13:30:00,43.37,43.44,43.37,43.44,2800.0,36.5137,36.5726,36.5137,36.5726,2800.0
2009-06-19 13:35:00,43.44,43.45,43.41,43.41,3400.0,36.5726,36.5811,36.5474,36.5474,3400.0
2009-06-19 13:40:00,43.43,43.43,43.41,43.41,1300.0,36.5642,36.5642,36.5474,36.5474,1300.0
2009-06-19 13:45:00,43.4,43.4,43.38,43.39,3500.0,36.539,36.539,36.5221,36.5306,3500.0
2009-06-19 13:50:00,43.38,43.42,43.37,43.42,3700.0,36.5221,36.5558,36.5137,36.5558,3700.0
2009-06-19 13:55:00,43.42,43.42,43.35,43.37,1400.0,36.5558,36.5558,36.4969,36.5137,1400.0
2009-06-19 14:00:00,43.37,43.39,43.37,43.38,3300.0,36.5137,36.5306,36.5137,36.5221,3300.0
2009-06-19 14:05:00,43.37,43.37,43.32,43.37,4100.0,36.5137,36.5137,36.4716,36.5137,4100.0
2009-06-19 14:10:00,43.34,43.34,43.26,43.27,5100.0,36.4885,36.4885,36.4211,36.4295,5100.0
2009-06-19 14:15:00,43.25,43.25,43.22,43.24,1500.0,36.4127,36.4127,36.3874,36.4043,1500.0
2009-06-19 14:20:00,43.22,43.24,43.2,43.2,2800.0,36.3874,36.4043,36.3706,36.3706,2800.0
2009-06-19 14:25:00,43.2,43.24,43.2,43.24,1200.0,36.3706,36.4043,36.3706,36.4043,1200.0
2009-06-19 14:30:00,43.23,43.32,43.23,43.32,1000.0,36.3958,36.4716,36.3958,36.4716,1000.0
2009-06-19 14:35:00,43.3,43.3,43.25,43.26,1600.0,36.4548,36.4548,36.4127,36.4211,1600.0
2009-06-19 14:40:00,43.26,43.32,43.25,43.32,10400.0,36.4211,36.4716,36.4127,36.4716,10400.0
2009-06-19 14:45:00,43.3,43.3,43.28,43.29,4900.0,36.4548,36.4548,36.4379,36.4464,4900.0
2009-06-19 14:50:00,43.31,43.31,43.28,43.3,2000.0,36.4632,36.4632,36.4379,36.4548,2000.0
2009-06-19 14:55:00,43.3,43.36,43.3,43.32,15300.0,36.4548,36.5053,36.4548,36.4716,15300.0
2009-06-19 15:00:00,43.32,43.36,43.32,43.34,2400.0,36.4716,36.5053,36.4716,36.4885,2400.0
2009-06-19 15:05:00,43.35,43.35,43.28,43.28,4000.0,36.4969,36.4969,36.4379,36.4379,4000.0
2009-06-19 15:10:00,43.29,43.35,43.29,43.32,11000.0,36.4464,36.4969,36.4464,36.4716,11000.0
2009-06-19 15:15:00,43.33,43.43,43.33,43.43,3100.0,36.48,36.5642,36.48,36.5642,3100.0
2009-06-19 15:20:00,43.41,43.44,43.4,43.4,6800.0,36.5474,36.5726,36.539,36.539,6800.0
2009-06-19 15:25:00,43.4,43.5,43.39,43.5,7600.0,36.539,36.6232,36.5306,36.6232,7600.0
2009-06-19 15:30:00,43.52,43.53,43.48,43.5,4400.0,36.64,36.6484,36.6063,36.6232,4400.0
2009-06-19 15:35:00,43.51,43.51,43.47,43.47,1900.0,36.6316,36.6316,36.5979,36.5979,1900.0
2009-06-19 15:40:00,43.47,43.5,43.46,43.47,1600.0,36.5979,36.6232,36.5895,36.5979,1600.0
2009-06-19 15:45:00,43.46,43.48,43.38,43.46,3900.0,36.5895,36.6063,36.5221,36.5895,3900.0
2009-06-19 15:50:00,43.45,43.45,43.39,43.42,3100.0,36.5811,36.5811,36.5306,36.5558,3100.0
2009-06-19 15:55:00,43.44,43.44,43.36,43.36,6400.0,36.5726,36.5726,36.5053,36.5053,6400.0
2009-06-22 09:30:00,43.03,43.06,42.92,42.92,7300.0,36.2275,36.2527,36.1349,36.1349,7300.0
2009-06-22 09:35:00,42.87,42.9,42.83,42.86,6400.0,36.0928,36.118,36.0591,36.0843,6400.0
2009-06-22 09:40:00,42.81,42.81,42.69,42.73,4000.0,36.0422,36.0422,35.9412,35.9749,4000.0
2009-06-22 09:45:00,42.7,42.77,42.69,42.76,3900.0,35.9496,36.0086,35.9412,36.0001,3900.0
2009-06-22 09:50:00,42.74,42.76,42.74,42.76,600.0,35.9833,36.0001,35.9833,36.0001,600.0
2009-06-22 09:55:00,42.73,42.74,42.64,42.66,4800.0,35.9749,35.9833,35.8991,35.916,4800.0
2009-06-22 10:00:00,42.65,42.65,42.58,42.58,7400.0,35.9075,35.9075,35.8486,35.8486,7400.0
2009-06-22 10:05:00,42.61,42.69,42.61,42.68,5800.0,35.8739,35.9412,35.8739,35.9328,5800.0
2009-06-22 10:10:00,42.7,42.71,42.66,42.71,2800.0,35.9496,35.9581,35.916,35.9581,2800.0
2009-06-22 10:15:00,42.71,42.71,42.6,42.6,3900.0,35.9581,35.9581,35.8654,35.8654,3900.0
2009-06-22 10:20:00,42.6,42.66,42.6,42.66,3500.0,35.8654,35.916,35.8654,35.916,3500.0
2009-06-22 10:25:00,42.66,42.66,42.6,42.63,3100.0,35.916,35.916,35.8654,35.8907,3100.0
2009-06-22 10:30:00,42.6,42.6,42.51,42.51,6900.0,35.8654,35.8654,35.7897,35.7897,6900.0
2009-06-22 10:35:00,42.5,42.56,42.49,42.55,8200.0,35.7813,35.8318,35.7728,35.8233,8200.0
2009-06-22 10:40:00,42.54,42.54,42.48,42.49,1700.0,35.8149,35.8149,35.7644,35.7728,1700.0
2009-06-22 10:45:00,42.48,42.53,42.48,42.53,2400.0,35.7644,35.8065,35.7644,35.8065,2400.0
2009-06-22 10:50:00,42.55,42.6,42.53,42.53,8200.0,35.8233,35.8654,35.8065,35.8065,8200.0
2009-06-22 10:55:00,42.54,42.54,42.5,42.52,2200.0,35.8149,35.8149,35.7813,35.7981,2200.0
2009-06-22 11:00:00,42.51,42.51,42.44,42.44,800.0,35.7897,35.7897,35.7307,35.7307,800.0
2009-06-22 11:05:00,42.47,42.5,42.47,42.5,700.0,35.756,35.7813,35.756,35.7813,700.0
2009-06-22 11:10:00,42.5,42.51,42.48,42.5,5600.0,35.7813,35.7897,35.7644,35.7813,5600.0
2009-06-22 11:15:00,42.46,42.53,42.46,42.53,2100.0,35.7476,35.8065,35.7476,35.8065,2100.0
2009-06-22 11:20:00,42.52,42.56,42.52,42.55,1200.0,35.7981,35.8318,35.7981,35.8233,1200.0
2009-06-22 11:25:00,42.54,42.58,42.54,42.56,2200.0,35.8149,35.8486,35.8149,35.8318,2200.0
2009-06-22 11:30:00,42.49,42.54,42.49,42.51,7300.0,35.7728,35.8149,35.7728,35.7897,7300.0
2009-06-22 11:35:00,42.46,42.47,42.38,42.39,5200.0,35.7476,35.756,35.6802,35.6886,5200.0
2009-06-22 11:40:00,42.41,42.43,42.4,42.42,3700.0,35.7055,35.7223,35.6971,35.7139,3700.0
2009-06-22 11:45:00,42.43,42.43,42.37,42.37,3300.0,35.7223,35.7223,35.6718,35.6718,3300.0
2009-06-22 11:50:00,42.35,42.41,42.33,42.4,7600.0,35.655,35.7055,35.6381,35.6971,7600.0
2009-06-22 11:55:00,42.4,42.4,42.35,42.35,2000.0,35.6971,35.6971,35.655,35.655,2000.0
2009-06-22 12:00:00,42.38,42.39,42.34,42.36,5500.0,35.6802,35.6886,35.6465,35.6634,5500.0
2009-06-22 12:05:00,42.36,42.39,42.36,42.36,3400.0,35.6634,35.6886,35.6634,35.6634,3400.0
2009-06-22 12:10:00,42.35,42.39,42.35,42.38,3500.0,35.655,35.6886,35.655,35.6802,3500.0
2009-06-22 12:15:00,42.39,42.41,42.38,42.38,2500.0,35.6886,35.7055,35.6802,35.6802,2500.0
2009-06-22 12:20:00,42.35,42.35,42.33,42.34,900.0,35.655,35.655,35.6381,35.6465,900.0
2009-06-22 12:25:00,42.34,42.39,42.34,42.36,2000.0,35.6465,35.6886,35.6465,35.6634,2000.0
2009-06-22 12:30:00,42.38,42.4,42.37,42.38,6600.0,35.6802,35.6971,35.6718,35.6802,6600.0
2009-06-22 12:35:00,42.38,42.38,42.35,42.35,3800.0,35.6802,35.6802,35.655,35.655,3800.0
2009-06-22 12:40:00,42.35,42.38,42.35,42.36,1100.0,35.655,35.6802,35.655,35.6634,1100.0
2009-06-22 12:45:00,42.37,42.37,42.3,42.3,1700.0,35.6718,35.6718,35.6129,35.6129,1700.0
2009-06-22 12:50:00,42.33,42.33,42.32,42.32,400.0,35.6381,35.6381,35.6297,35.6297,400.0
2009-06-22 12:55:00,42.32,42.37,42.32,42.37,1100.0,35.6297,35.6718,35.6297,35.6718,1100.0
2009-06-22 13:00:00,42.35,42.35,42.34,42.34,500.0,35.655,35.655,35.6465,35.6465,500.0
2009-06-22 13:05:00,42.34,42.34,42.34,42.34,200.0,35.6465,35.6465,35.6465,35.6465,200.0
2009-06-22 13:10:00,42.32,42.34,42.29,42.29,3100.0,35.6297,35.6465,35.6045,35.6045,3100.0
2009-06-22 13:15:00,42.3,42.3,42.25,42.27,4400.0,35.6129,35.6129,35.5708,35.5876,4400.0
2009-06-22 13:20:00,42.26,42.26,42.22,42.22,2900.0,35.5792,35.5792,35.5455,35.5455,2900.0
2009-06-22 13:25:00,42.22,42.26,42.2,42.25,7200.0,35.5455,35.5792,35.5287,35.5708,7200.0
2009-06-22 13:30:00,42.25,42.31,42.25,42.29,6500.0,35.5708,35.6213,35.5708,35.6045,6500.0
2009-06-22 13:35:00,42.29,42.32,42.29,42.32,700.0,35.6045,35.6297,35.6045,35.6297,700.0
2009-06-22 13:40:00,42.32,42.33,42.31,42.32,8000.0,35.6297,35.6381,35.6213,35.6297,8000.0
2009-06-22 13:45:00,42.3,42.31,42.3,42.3,1500.0,35.6129,35.6213,35.6129,35.6129,1500.0
2009-06-22 13:50:00,42.31,42.34,42.31,42.34,3300.0,35.6213,35.6465,35.6213,35.6465,3300.0
2009-06-22 13:55:00,42.34,42.34,42.29,42.34,5500.0,35.6465,35.6465,35.6045,35.6465,5500.0
2009-06-22 14:00:00,42.33,42.33,42.31,42.32,2100.0,35.6381,35.6381,35.6213,35.6297,2100.0
2009-06-22 14:05:00,42.32,42.33,42.29,42.31,5800.0,35.6297,35.6381,35.6045,35.6213,5800.0
2009-06-22 14:10:00,42.3,42.34,42.29,42.34,3000.0,35.6129,35.6465,35.6045,35.6465,3000.0
2009-06-22 14:15:00,42.33,42.34,42.3,42.34,1800.0,35.6381,35.6465,35.6129,35.6465,1800.0
2009-06-22 14:20:00,42.35,42.36,42.33,42.36,3700.0,35.655,35.6634,35.6381,35.6634,3700.0
2009-06-22 14:25:00,42.36,42.38,42.33,42.34,5800.0,35.6634,35.6802,35.6381,35.6465,5800.0
2009-06-22 14:30:00,42.32,42.34,42.28,42.34,16400.0,35.6297,35.6465,35.596,35.6465,16400.0
2009-06-22 14:35:00,42.32,42.43,42.32,42.43,5600.0,35.6297,35.7223,35.6297,35.7223,5600.0
2009-06-22 14:40:00,42.4,42.4,42.38,42.38,2300.0,35.6971,35.6971,35.6802,35.6802,2300.0
2009-06-22 14:45:00,42.38,42.39,42.35,42.39,2400.0,35.6802,35.6886,35.655,35.6886,2400.0
2009-06-22 14:50:00,42.38,42.39,42.38,42.38,3200.0,35.6802,35.6886,35.6802,35.6802,3200.0
2009-06-22 14:55:00,42.38,42.4,42.36,42.39,7300.0,35.6802,35.6971,35.6634,35.6886,7300.0
2009-06-22 15:00:00,42.41,42.47,42.41,42.45,5900.0,35.7055,35.756,35.7055,35.7392,5900.0
2009-06-22 15:05:00,42.43,42.43,42.4,42.41,11600.0,35.7223,35.7223,35.6971,35.7055,11600.0
2009-06-22 15:10:00,42.4,42.41,42.37,42.37,7000.0,35.6971,35.7055,35.6718,35.6718,7000.0
2009-06-22 15:15:00,42.39,42.45,42.38,42.43,5500.0,35.6886,35.7392,35.6802,35.7223,5500.0
2009-06-22 15:20:00,42.41,42.44,42.4,42.43,9200.0,35.7055,35.7307,35.6971,35.7223,9200.0
2009-06-22 15:25:00,42.39,42.4,42.38,42.4,2200.0,35.6886,35.6971,35.6802,35.6971,2200.0
2009-06-22 15:30:00,42.45,42.46,42.38,42.39,15600.0,35.7392,35.7476,35.6802,35.6886,15600.0
2009-06-22 15:35:00,42.38,42.46,42.38,42.46,6400.0,35.6802,35.7476,35.6802,35.7476,6400.0
2009-06-22 15:40:00,42.5,42.5,42.33,42.33,4900.0,35.7813,35.7813,35.6381,35.6381,4900.0
2009-06-22 15:45:00,42.35,42.41,42.34,42.37,10600.0,35.655,35.7055,35.6465,35.6718,10600.0
2009-06-22 15:50:00,42.37,42.37,42.26,42.32,5800.0,35.6718,35.6718,35.5792,35.6297,5800.0
2009-06-22 15:55:00,42.31,42.33,42.22,42.24,11100.0,35.6213,35.6381,35.5455,35.5624,11100.0
2009-06-23 09:30:00,42.3,42.37,42.25,42.29,8900.0,35.6129,35.6718,35.5708,35.6045,8900.0
2009-06-23 09:35:00,42.35,42.38,42.29,42.29,4800.0,35.655,35.6802,35.6045,35.6045,4800.0
2009-06-23 09:40:00,42.3,42.33,42.2,42.2,1900.0,35.6129,35.6381,35.5287,35.5287,1900.0
2009-06-23 09:45:00,42.2,42.2,42.2,42.2,0.0,35.5287,35.5287,35.5287,35.5287,0.0
2009-06-23 09:50:00,42.33,42.37,42.32,42.32,1900.0,35.6381,35.6718,35.6297,35.6297,1900.0
2009-06-23 09:55:00,42.32,42.33,42.3,42.33,3300.0,35.6297,35.6381,35.6129,35.6381,3300.0
2009-06-23 10:00:00,42.31,42.35,42.2,42.35,3200.0,35.6213,35.655,35.5287,35.655,3200.0
2009-06-23 10:05:00,42.38,42.38,42.25,42.27,3200.0,35.6802,35.6802,35.5708,35.5876,3200.0
2009-06-23 10:10:00,42.26,42.26,42.12,42.13,3200.0,35.5792,35.5792,35.4613,35.4697,3200.0
2009-06-23 10:15:00,42.12,42.21,42.11,42.2,4100.0,35.4613,35.5371,35.4529,35.5287,4100.0
2009-06-23 10:20:00,42.2,42.25,42.18,42.21,6900.0,35.5287,35.5708,35.5118,35.5371,6900.0
2009-06-23 10:25:00,42.2,42.2,42.1,42.1,10500.0,35.5287,35.5287,35.4445,35.4445,10500.0
2009-06-23 10:30:00,42.12,42.17,42.12,42.17,2900.0,35.4613,35.5034,35.4613,35.5034,2900.0
2009-06-23 10:35:00,42.19,42.21,42.14,42.15,4300.0,35.5203,35.5371,35.4782,35.4866,4300.0
2009-06-23 10:40:00,42.13,42.13,42.02,42.04,5300.0,35.4697,35.4697,35.3771,35.394,5300.0
2009-06-23 10:45:00,42.02,42.07,42.02,42.06,4100.0,35.3771,35.4192,35.3771,35.4108,4100.0
2009-06-23 10:50:00,42.05,42.1,42.03,42.08,6600.0,35.4024,35.4445,35.3856,35.4276,6600.0
2009-06-23 10:55:00,42.05,42.13,42.05,42.12,6200.0,35.4024,35.4697,35.4024,35.4613,6200.0
2009-06-23 11:00:00,42.11,42.11,42.07,42.08,3100.0,35.4529,35.4529,35.4192,35.4276,3100.0
2009-06-23 11:05:00,42.07,42.07,41.99,42.01,9000.0,35.4192,35.4192,35.3519,35.3687,9000.0
2009-06-23 11:10:00,42.01,42.04,41.98,42.04,8200.0,35.3687,35.394,35.3435,35.394,8200.0
2009-06-23 11:15:00,42.04,42.07,42.04,42.06,3300.0,35.394,35.4192,35.394,35.4108,3300.0
2009-06-23 11:20:00,42.1,42.11,42.08,42.1,1500.0,35.4445,35.4529,35.4276,35.4445,1500.0
2009-06-23 11:25:00,42.1,42.15,42.1,42.12,3100.0,35.4445,35.4866,35.4445,35.4613,3100.0
2009-06-23 11:30:00,42.1,42.14,42.1,42.14,700.0,35.4445,35.4782,35.4445,35.4782,700.0
2009-06-23 11:35:00,42.17,42.21,42.16,42.17,4800.0,35.5034,35.5371,35.495,35.5034,4800.0
2009-06-23 11:40:00,42.17,42.17,42.14,42.16,900.0,35.5034,35.5034,35.4782,35.495,900.0
2009-06-23 11:45:00,42.16,42.17,42.16,42.16,2000.0,35.495,35.5034,35.495,35.495,2000.0
2009-06-23 11:50:00,42.17,42.21,42.17,42.19,4700.0,35.5034,35.5371,35.5034,35.5203,4700.0
2009-06-23 11:55:00,42.21,42.22,42.21,42.22,600.0,35.5371,35.5455,35.5371,35.5455,600.0
2009-06-23 12:00:00,42.22,42.23,42.17,42.17,12700.0,35.5455,35.5539,35.5034,35.5034,12700.0
2009-06-23 12:05:00,42.17,42.21,42.17,42.18,7000.0,35.5034,35.5371,35.5034,35.5118,7000.0
2009-06-23 12:10:00,42.16,42.16,42.11,42.12,4500.0,35.495,35.495,35.4529,35.4613,4500.0
2009-06-23 12:15:00,42.08,42.12,42.08,42.12,900.0,35.4276,35.4613,35.4276,35.4613,900.0
2009-06-23 12:20:00,42.14,42.15,42.14,42.15,1000.0,35.4782,35.4866,35.4782,35.4866,1000.0
2009-06-23 12:25:00,42.16,42.16,42.1,42.1,3800.0,35.495,35.495,35.4445,35.4445,3800.0
2009-06-23 12:30:00,42.12,42.16,42.12,42.16,800.0,35.4613,35.495,35.4613,35.495,800.0
2009-06-23 12:35:00,42.16,42.23,42.15,42.2,4200.0,35.495,35.5539,35.4866,35.5287,4200.0
2009-06-23 12:40:00,42.2,42.22,42.16,42.19,2600.0,35.5287,35.5455,35.495,35.5203,2600.0
2009-06-23 12:45:00,42.22,42.22,42.19,42.22,7500.0,35.5455,35.5455,35.5203,35.5455,7500.0
2009-06-23 12:50:00,42.22,42.22,42.15,42.17,5500.0,35.5455,35.5455,35.4866,35.5034,5500.0
2009-06-23 12:55:00,42.16,42.18,42.16,42.18,2900.0,35.495,35.5118,35.495,35.5118,2900.0
2009-06-23 13:00:00,42.16,42.27,42.16,42.27,5300.0,35.495,35.5876,35.495,35.5876,5300.0
2009-06-23 13:05:00,42.26,42.27,42.22,42.26,10100.0,35.5792,35.5876,35.5455,35.5792,10100.0
2009-06-23 13:10:00,42.3,42.3,42.26,42.26,3300.0,35.6129,35.6129,35.5792,35.5792,3300.0
2009-06-23 13:15:00,42.25,42.29,42.25,42.29,1900.0,35.5708,35.6045,35.5708,35.6045,1900.0
2009-06-23 13:20:00,42.29,42.29,42.26,42.26,1300.0,35.6045,35.6045,35.5792,35.5792,1300.0
2009-06-23 13:25:00,42.24,42.24,42.19,42.19,1000.0,35.5624,35.5624,35.5203,35.5203,1000.0
2009-06-23 13:30:00,42.2,42.23,42.2,42.23,2400.0,35.5287,35.5539,35.5287,35.5539,2400.0
2009-06-23 13:35:00,42.23,42.25,42.23,42.23,3800.0,35.5539,35.5708,35.5539,35.5539,3800.0
2009-06-23 13:40:00,42.23,42.24,42.17,42.22,5800.0,35.5539,35.5624,35.5034,35.5455,5800.0
2009-06-23 13:45:00,42.21,42.21,42.18,42.19,1500.0,35.5371,35.5371,35.5118,35.5203,1500.0
2009-06-23 13:50:00,42.19,42.21,42.17,42.17,2400.0,35.5203,35.5371,35.5034,35.5034,2400.0
2009-06-23 13:55:00,42.17,42.17,42.1,42.11,4200.0,35.5034,35.5034,35.4445,35.4529,4200.0
2009-06-23 14:00:00,42.09,42.15,42.09,42.15,1600.0,35.4361,35.4866,35.4361,35.4866,1600.0
2009-06-23 14:05:00,42.18,42.2,42.18,42.19,2200.0,35.5118,35.5287,35.5118,35.5203,2200.0
2009-06-23 14:10:00,42.2,42.26,42.19,42.24,3400.0,35.5287,35.5792,35.5203,35.5624,3400.0
2009-06-23 14:15:00,42.24,42.33,42.24,42.3,3000.0,35.5624,35.6381,35.5624,35.6129,3000.0
2009-06-23 14:20:00,42.29,42.29,42.28,42.28,2500.0,35.6045,35.6045,35.596,35.596,2500.0
2009-06-23 14:25:00,42.28,42.29,42.24,42.24,3000.0,35.596,35.6045,35.5624,35.5624,3000.0
2009-06-23 14:30:00,42.26,42.26,42.23,42.24,2700.0,35.5792,35.5792,35.5539,35.5624,2700.0
2009-06-23 14:35:00,42.24,42.24,42.17,42.17,5500.0,35.5624,35.5624,35.5034,35.5034,5500.0
2009-06-23 14:40:00,42.17,42.2,42.14,42.14,2300.0,35.5034,35.5287,35.4782,35.4782,2300.0
2009-06-23 14:45:00,42.16,42.2,42.16,42.2,1600.0,35.495,35.5287,35.495,35.5287,1600.0
2009-06-23 14:50:00,42.2,42.3,42.2,42.27,3900.0,35.5287,35.6129,35.5287,35.5876,3900.0
2009-06-23 14:55:00,42.28,42.28,42.22,42.23,3900.0,35.596,35.596,35.5455,35.5539,3900.0
2009-06-23 15:00:00,42.23,42.23,42.18,42.22,1800.0,35.5539,35.5539,35.5118,35.5455,1800.0
2009-06-23 15:05:00,42.22,42.24,42.15,42.15,2100.0,35.5455,35.5624,35.4866,35.4866,2100.0
2009-06-23 15:10:00,42.15,42.22,42.15,42.22,11200.0,35.4866,35.5455,35.4866,35.5455,11200.0
2009-06-23 15:15:00,42.25,42.27,42.25,42.25,1500.0,35.5708,35.5876,35.5708,35.5708,1500.0
2009-06-23 15:20:00,42.24,42.26,42.21,42.22,3000.0,35.5624,35.5792,35.5371,35.5455,3000.0
2009-06-23 15:25:00,42.24,42.34,42.24,42.33,4100.0,35.5624,35.6465,35.5624,35.6381,4100.0
2009-06-23 15:30:00,42.31,42.31,42.21,42.3,5000.0,35.6213,35.6213,35.5371,35.6129,5000.0
2009-06-23 15:35:00,42.3,42.31,42.27,42.27,7100.0,35.6129,35.6213,35.5876,35.5876,7100.0
2009-06-23 15:40:00,42.29,42.3,42.26,42.26,3800.0,35.6045,35.6129,35.5792,35.5792,3800.0
2009-06-23 15:45:00,42.27,42.36,42.24,42.35,11800.0,35.5876,35.6634,35.5624,35.655,11800.0
2009-06-23 15:50:00,42.35,42.35,42.28,42.31,7500.0,35.655,35.655,35.596,35.6213,7500.0
2009-06-23 15:55:00,42.28,42.29,42.19,42.2,23400.0,35.596,35.6045,35.5203,35.5287,23400.0
2009-06-24 09:30:00,42.42,42.52,42.39,42.48,61900.0,35.8358,35.9203,35.8105,35.8865,61900.0
2009-06-24 09:35:00,42.51,42.59,42.51,42.55,20400.0,35.9118,35.9794,35.9118,35.9456,20400.0
2009-06-24 09:40:00,42.55,42.59,42.47,42.47,50400.0,35.9456,35.9794,35.878,35.878,50400.0
2009-06-24 09:45:00,42.48,42.51,42.47,42.5,3800.0,35.8865,35.9118,35.878,35.9034,3800.0
2009-06-24 09:50:00,42.52,42.56,42.5,42.56,4600.0,35.9203,35.9541,35.9034,35.9541,4600.0
2009-06-24 09:55:00,42.55,42.57,42.54,42.56,3300.0,35.9456,35.9625,35.9372,35.9541,3300.0
2009-06-24 10:00:00,42.55,42.58,42.5,42.58,7200.0,35.9456,35.971,35.9034,35.971,7200.0
2009-06-24 10:05:00,42.58,42.67,42.53,42.66,3000.0,35.971,36.047,35.9287,36.0386,3000.0
2009-06-24 10:10:00,42.64,42.72,42.64,42.68,4100.0,36.0217,36.0892,36.0217,36.0554,4100.0
2009-06-24 10:15:00,42.7,42.74,42.68,42.72,3600.0,36.0723,36.1061,36.0554,36.0892,3600.0
2009-06-24 10:20:00,42.74,42.8,42.74,42.76,7000.0,36.1061,36.1568,36.1061,36.123,7000.0
2009-06-24 10:25:00,42.76,42.79,42.76,42.78,3000.0,36.123,36.1484,36.123,36.1399,3000.0
2009-06-24 10:30:00,42.77,42.77,42.7,42.72,4600.0,36.1315,36.1315,36.0723,36.0892,4600.0
2009-06-24 10:35:00,42.73,42.74,42.69,42.74,2200.0,36.0977,36.1061,36.0639,36.1061,2200.0
2009-06-24 10:40:00,42.72,42.73,42.69,42.73,2600.0,36.0892,36.0977,36.0639,36.0977,2600.0
2009-06-24 10:45:00,42.74,42.82,42.73,42.82,3900.0,36.1061,36.1737,36.0977,36.1737,3900.0
2009-06-24 10:50:00,42.82,42.84,42.79,42.82,5800.0,36.1737,36.1906,36.1484,36.1737,5800.0
2009-06-24 10:55:00,42.81,42.82,42.8,42.8,2100.0,36.1653,36.1737,36.1568,36.1568,2100.0
2009-06-24 11:00:00,42.8,42.84,42.8,42.82,1300.0,36.1568,36.1906,36.1568,36.1737,1300.0
2009-06-24 11:05:00,42.83,42.83,42.76,42.76,1400.0,36.1822,36.1822,36.123,36.123,1400.0
2009-06-24 11:10:00,42.75,42.76,42.75,42.76,400.0,36.1146,36.123,36.1146,36.123,400.0
2009-06-24 11:15:00,42.78,42.78,42.78,42.78,600.0,36.1399,36.1399,36.1399,36.1399,600.0
2009-06-24 11:20:00,42.78,42.81,42.75,42.81,5600.0,36.1399,36.1653,36.1146,36.1653,5600.0
2009-06-24 11:25:00,42.81,42.82,42.79,42.79,1600.0,36.1653,36.1737,36.1484,36.1484,1600.0
2009-06-24 11:30:00,42.81,42.81,42.78,42.8,700.0,36.1653,36.1653,36.1399,36.1568,700.0
2009-06-24 11:35:00,42.79,42.81,42.76,42.77,3200.0,36.1484,36.1653,36.123,36.1315,3200.0
2009-06-24 11:40:00,42.75,42.75,42.74,42.75,2100.0,36.1146,36.1146,36.1061,36.1146,2100.0
2009-06-24 11:45:00,42.76,42.76,42.72,42.74,7900.0,36.123,36.123,36.0892,36.1061,7900.0
2009-06-24 11:50:00,42.73,42.74,42.71,42.71,19900.0,36.0977,36.1061,36.0808,36.0808,19900.0
2009-06-24 11:55:00,42.71,42.75,42.71,42.74,9100.0,36.0808,36.1146,36.0808,36.1061,9100.0
2009-06-24 12:00:00,42.74,42.77,42.73,42.75,26100.0,36.1061,36.1315,36.0977,36.1146,26100.0
2009-06-24 12:05:00,42.75,42.75,42.71,42.74,11700.0,36.1146,36.1146,36.0808,36.1061,11700.0
2009-06-24 12:10:00,42.73,42.74,42.72,42.73,2200.0,36.0977,36.1061,36.0892,36.0977,2200.0
2009-06-24 12:15:00,42.72,42.72,42.68,42.68,1800.0,36.0892,36.0892,36.0554,36.0554,1800.0
2009-06-24 12:20:00,42.67,42.7,42.67,42.68,26300.0,36.047,36.0723,36.047,36.0554,26300.0
2009-06-24 12:25:00,42.67,42.71,42.67,42.69,5000.0,36.047,36.0808,36.047,36.0639,5000.0
2009-06-24 12:30:00,42.69,42.69,42.68,42.69,2500.0,36.0639,36.0639,36.0554,36.0639,2500.0
2009-06-24 12:35:00,42.68,42.68,42.68,42.68,100.0,36.0554,36.0554,36.0554,36.0554,100.0
2009-06-24 12:40:00,42.66,42.67,42.64,42.64,12000.0,36.0386,36.047,36.0217,36.0217,12000.0
2009-06-24 12:45:00,42.65,42.68,42.65,42.68,1900.0,36.0301,36.0554,36.0301,36.0554,1900.0
2009-06-24 12:50:00,42.68,42.68,42.67,42.67,2900.0,36.0554,36.0554,36.047,36.047,2900.0
2009-06-24 12:55:00,42.68,42.7,42.68,42.68,2600.0,36.0554,36.0723,36.0554,36.0554,2600.0
2009-06-24 13:00:00,42.69,42.74,42.69,42.73,3600.0,36.0639,36.1061,36.0639,36.0977,3600.0
2009-06-24 13:05:00,42.73,42.74,42.73,42.74,800.0,36.0977,36.1061,36.0977,36.1061,800.0
2009-06-24 13:10:00,42.75,42.76,42.75,42.76,600.0,36.1146,36.123,36.1146,36.123,600.0
2009-06-24 13:15:00,42.73,42.73,42.73,42.73,300.0,36.0977,36.0977,36.0977,36.0977,300.0
2009-06-24 13:20:00,42.75,42.75,42.72,42.72,9900.0,36.1146,36.1146,36.0892,36.0892,9900.0
2009-06-24 13:25:00,42.73,42.73,42.71,42.71,5700.0,36.0977,36.0977,36.0808,36.0808,5700.0
2009-06-24 13:30:00,42.71,42.72,42.7,42.7,2500.0,36.0808,36.0892,36.0723,36.0723,2500.0
2009-06-24 13:35:00,42.68,42.7,42.68,42.7,1400.0,36.0554,36.0723,36.0554,36.0723,1400.0
2009-06-24 13:40:00,42.73,42.73,42.72,42.72,1500.0,36.0977,36.0977,36.0892,36.0892,1500.0
2009-06-24 13:45:00,42.71,42.72,42.67,42.67,8500.0,36.0808,36.0892,36.047,36.047,8500.0
2009-06-24 13:50:00,42.68,42.69,42.68,42.68,5100.0,36.0554,36.0639,36.0554,36.0554,5100.0
2009-06-24 13:55:00,42.69,42.69,42.67,42.67,2000.0,36.0639,36.0639,36.047,36.047,2000.0
2009-06-24 14:00:00,42.68,42.72,42.68,42.71,7900.0,36.0554,36.0892,36.0554,36.0808,7900.0
2009-06-24 14:05:00,42.71,42.71,42.7,42.71,2300.0,36.0808,36.0808,36.0723,36.0808,2300.0
2009-06-24 14:10:00,42.72,42.72,42.68,42.68,400.0,36.0892,36.0892,36.0554,36.0554,400.0
2009-06-24 14:15:00,42.67,42.78,42.5,42.67,32300.0,36.047,36.1399,35.9034,36.047,32300.0
2009-06-24 14:20:00,42.66,42.74,42.55,42.65,10000.0,36.0386,36.1061,35.9456,36.0301,10000.0
2009-06-24 14:25:00,42.72,42.72,42.49,42.51,3500.0,36.0892,36.0892,35.8949,35.9118,3500.0
2009-06-24 14:30:00,42.52,42.54,42.41,42.5,10300.0,35.9203,35.9372,35.8274,35.9034,10300.0
2009-06-24 14:35:00,42.51,42.51,42.32,42.35,7400.0,35.9118,35.9118,35.7513,35.7767,7400.0
2009-06-24 14:40:00,42.34,42.47,42.33,42.47,3400.0,35.7682,35.878,35.7598,35.878,3400.0
2009-06-24 14:45:00,42.46,42.52,42.42,42.44,3400.0,35.8696,35.9203,35.8358,35.8527,3400.0
2009-06-24 14:50:00,42.44,42.55,42.44,42.54,11900.0,35.8527,35.9456,35.8527,35.9372,11900.0
2009-06-24 14:55:00,42.54,42.59,42.46,42.46,2700.0,35.9372,35.9794,35.8696,35.8696,2700.0
2009-06-24 15:00:00,42.46,42.52,42.46,42.5,10000.0,35.8696,35.9203,35.8696,35.9034,10000.0
2009-06-24 15:05:00,42.46,42.46,42.27,42.29,5900.0,35.8696,35.8696,35.7091,35.726,5900.0
2009-06-24 15:10:00,42.28,42.34,42.25,42.34,6800.0,35.7175,35.7682,35.6922,35.7682,6800.0
2009-06-24 15:15:00,42.37,42.37,42.26,42.32,14400.0,35.7936,35.7936,35.7006,35.7513,14400.0
2009-06-24 15:20:00,42.31,42.41,42.3,42.38,5500.0,35.7429,35.8274,35.7344,35.802,5500.0
2009-06-24 15:25:00,42.37,42.46,42.36,42.42,4600.0,35.7936,35.8696,35.7851,35.8358,4600.0
2009-06-24 15:30:00,42.43,42.45,42.42,42.42,2200.0,35.8443,35.8611,35.8358,35.8358,2200.0
2009-06-24 15:35:00,42.44,42.44,42.38,42.41,5900.0,35.8527,35.8527,35.802,35.8274,5900.0
2009-06-24 15:40:00,42.4,42.41,42.3,42.38,6700.0,35.8189,35.8274,35.7344,35.802,6700.0
2009-06-24 15:45:00,42.38,42.51,42.37,42.5,7500.0,35.802,35.9118,35.7936,35.9034,7500.0
2009-06-24 15:50:00,42.49,42.52,42.4,42.4,7700.0,35.8949,35.9203,35.8189,35.8189,7700.0
2009-06-24 15:55:00,42.43,42.48,42.42,42.48,9500.0,35.8443,35.8865,35.8358,35.8865,9500.0
2009-06-25 09:30:00,42.34,42.39,42.24,42.39,13200.0,35.7682,35.8105,35.6837,35.8105,13200.0
2009-06-25 09:35:00,42.36,42.36,42.24,42.36,11200.0,35.7851,35.7851,35.6837,35.7851,11200.0
2009-06-25 09:40:00,42.39,42.48,42.36,42.48,5100.0,35.8105,35.8865,35.7851,35.8865,5100.0
2009-06-25 09:45:00,42.48,42.51,42.47,42.47,4300.0,35.8865,35.9118,35.878,35.878,4300.0
2009-06-25 09:50:00,42.49,42.62,42.49,42.61,3300.0,35.8949,36.0048,35.8949,35.9963,3300.0
2009-06-25 09:55:00,42.67,42.75,42.65,42.71,4200.0,36.047,36.1146,36.0301,36.0808,4200.0
2009-06-25 10:00:00,42.74,42.87,42.73,42.8,3700.0,36.1061,36.216,36.0977,36.1568,3700.0
2009-06-25 10:05:00,42.8,42.85,42.8,42.84,900.0,36.1568,36.1991,36.1568,36.1906,900.0
2009-06-25 10:10:00,42.93,42.94,42.91,42.92,1000.0,36.2666,36.2751,36.2497,36.2582,1000.0
2009-06-25 10:15:00,42.9,43.02,42.89,42.97,5900.0,36.2413,36.3427,36.2329,36.3004,5900.0
2009-06-25 10:20:00,43.0,43.0,42.93,42.96,1900.0,36.3258,36.3258,36.2666,36.292,1900.0
2009-06-25 10:25:00,42.96,42.99,42.91,42.98,5300.0,36.292,36.3173,36.2497,36.3089,5300.0
2009-06-25 10:30:00,42.96,42.96,42.93,42.94,2700.0,36.292,36.292,36.2666,36.2751,2700.0
2009-06-25 10:35:00,42.98,42.99,42.94,42.95,4600.0,36.3089,36.3173,36.2751,36.2835,4600.0
2009-06-25 10:40:00,42.94,42.94,42.89,42.89,2100.0,36.2751,36.2751,36.2329,36.2329,2100.0
2009-06-25 10:45:00,42.87,42.88,42.86,42.86,3600.0,36.216,36.2244,36.2075,36.2075,3600.0
2009-06-25 10:50:00,42.86,42.86,42.85,42.86,700.0,36.2075,36.2075,36.1991,36.2075,700.0
2009-06-25 10:55:00,42.89,42.89,42.83,42.87,2500.0,36.2329,36.2329,36.1822,36.216,2500.0
2009-06-25 11:00:00,42.86,42.94,42.86,42.94,5200.0,36.2075,36.2751,36.2075,36.2751,5200.0
2009-06-25 11:05:00,42.95,42.95,42.94,42.94,700.0,36.2835,36.2835,36.2751,36.2751,700.0
2009-06-25 11:10:00,42.92,42.92,42.9,42.91,1600.0,36.2582,36.2582,36.2413,36.2497,1600.0
2009-06-25 11:15:00,42.9,42.9,42.87,42.9,2900.0,36.2413,36.2413,36.216,36.2413,2900.0
2009-06-25 11:20:00,42.91,42.98,42.91,42.98,1400.0,36.2497,36.3089,36.2497,36.3089,1400.0
2009-06-25 11:25:00,43.02,43.05,43.02,43.03,2000.0,36.3427,36.368,36.3427,36.3511,2000.0
2009-06-25 11:30:00,43.11,43.15,43.09,43.15,5300.0,36.4187,36.4525,36.4018,36.4525,5300.0
2009-06-25 11:35:00,43.16,43.16,43.12,43.12,2000.0,36.4609,36.4609,36.4272,36.4272,2000.0
2009-06-25 11:40:00,43.15,43.22,43.15,43.18,1500.0,36.4525,36.5116,36.4525,36.4778,1500.0
2009-06-25 11:45:00,43.17,43.22,43.16,43.22,13100.0,36.4694,36.5116,36.4609,36.5116,13100.0
2009-06-25 11:50:00,43.19,43.2,43.18,43.2,2500.0,36.4863,36.4947,36.4778,36.4947,2500.0
2009-06-25 11:55:00,43.25,43.27,43.25,43.25,1100.0,36.537,36.5539,36.537,36.537,1100.0
2009-06-25 12:00:00,43.28,43.32,43.28,43.31,1600.0,36.5623,36.5961,36.5623,36.5877,1600.0
2009-06-25 12:05:00,43.31,43.33,43.29,43.31,5700.0,36.5877,36.6046,36.5708,36.5877,5700.0
2009-06-25 12:10:00,43.29,43.31,43.29,43.29,2600.0,36.5708,36.5877,36.5708,36.5708,2600.0
2009-06-25 12:15:00,43.28,43.31,43.28,43.3,2300.0,36.5623,36.5877,36.5623,36.5792,2300.0
2009-06-25 12:20:00,43.3,43.35,43.3,43.35,3500.0,36.5792,36.6215,36.5792,36.6215,3500.0
2009-06-25 12:25:00,43.31,43.31,43.31,43.31,200.0,36.5877,36.5877,36.5877,36.5877,200.0
2009-06-25 12:30:00,43.35,43.35,43.29,43.29,2100.0,36.6215,36.6215,36.5708,36.5708,2100.0
2009-06-25 12:35:00,43.26,43.27,43.26,43.27,900.0,36.5454,36.5539,36.5454,36.5539,900.0
2009-06-25 12:40:00,43.26,43.27,43.23,43.23,4500.0,36.5454,36.5539,36.5201,36.5201,4500.0
2009-06-25 12:45:00,43.25,43.28,43.23,43.28,12800.0,36.537,36.5623,36.5201,36.5623,12800.0
2009-06-25 12:50:00,43.28,43.28,43.28,43.28,0.0,36.5623,36.5623,36.5623,36.5623,0.0
2009-06-25 12:55:00,43.25,43.27,43.25,43.27,800.0,36.537,36.5539,36.537,36.5539,800.0
2009-06-25 13:00:00,43.21,43.28,43.21,43.28,3700.0,36.5032,36.5623,36.5032,36.5623,3700.0
2009-06-25 13:05:00,43.39,43.42,43.39,43.42,700.0,36.6552,36.6806,36.6552,36.6806,700.0
2009-06-25 13:10:00,43.42,43.42,43.38,43.38,2300.0,36.6806,36.6806,36.6468,36.6468,2300.0
2009-06-25 13:15:00,43.4,43.46,43.4,43.46,3600.0,36.6637,36.7144,36.6637,36.7144,3600.0
2009-06-25 13:20:00,43.44,43.46,43.42,43.42,1400.0,36.6975,36.7144,36.6806,36.6806,1400.0
2009-06-25 13:25:00,43.41,43.43,43.4,43.43,2400.0,36.6721,36.689,36.6637,36.689,2400.0
2009-06-25 13:30:00,43.45,43.45,43.43,43.43,300.0,36.7059,36.7059,36.689,36.689,300.0
2009-06-25 13:35:00,43.4,43.4,43.38,43.4,8200.0,36.6637,36.6637,36.6468,36.6637,8200.0
2009-06-25 13:40:00,43.39,43.41,43.39,43.39,2900.0,36.6552,36.6721,36.6552,36.6552,2900.0
2009-06-25 13:45:00,43.38,43.38,43.36,43.37,1000.0,36.6468,36.6468,36.6299,36.6384,1000.0
2009-06-25 13:50:00,43.37,43.37,43.37,43.37,100.0,36.6384,36.6384,36.6384,36.6384,100.0
2009-06-25 13:55:00,43.38,43.39,43.37,43.37,2100.0,36.6468,36.6552,36.6384,36.6384,2100.0
2009-06-25 14:00:00,43.37,43.37,43.28,43.28,1400.0,36.6384,36.6384,36.5623,36.5623,1400.0
2009-06-25 14:05:00,43.29,43.3,43.26,43.26,4000.0,36.5708,36.5792,36.5454,36.5454,4000.0
2009-06-25 14:10:00,43.27,43.28,43.26,43.26,2200.0,36.5539,36.5623,36.5454,36.5454,2200.0
2009-06-25 14:15:00,43.25,43.25,43.18,43.2,1500.0,36.537,36.537,36.4778,36.4947,1500.0
2009-06-25 14:20:00,43.2,43.22,43.2,43.22,2300.0,36.4947,36.5116,36.4947,36.5116,2300.0
2009-06-25 14:25:00,43.27,43.29,43.25,43.29,1700.0,36.5539,36.5708,36.537,36.5708,1700.0
2009-06-25 14:30:00,43.3,43.3,43.25,43.26,2100.0,36.5792,36.5792,36.537,36.5454,2100.0
2009-06-25 14:35:00,43.26,43.29,43.21,43.21,1800.0,36.5454,36.5708,36.5032,36.5032,1800.0
2009-06-25 14:40:00,43.22,43.24,43.2,43.24,1900.0,36.5116,36.5285,36.4947,36.5285,1900.0
2009-06-25 14:45:00,43.24,43.29,43.24,43.28,3200.0,36.5285,36.5708,36.5285,36.5623,3200.0
2009-06-25 14:50:00,43.28,43.28,43.22,43.25,5800.0,36.5623,36.5623,36.5116,36.537,5800.0
2009-06-25 14:55:00,43.25,43.32,43.25,43.28,3200.0,36.537,36.5961,36.537,36.5623,3200.0
2009-06-25 15:00:00,43.27,43.3,43.25,43.25,13000.0,36.5539,36.5792,36.537,36.537,13000.0
2009-06-25 15:05:00,43.27,43.39,43.27,43.37,3800.0,36.5539,36.6552,36.5539,36.6384,3800.0
2009-06-25 15:10:00,43.38,43.4,43.35,43.35,4300.0,36.6468,36.6637,36.6215,36.6215,4300.0
2009-06-25 15:15:00,43.34,43.37,43.27,43.31,2900.0,36.613,36.6384,36.5539,36.5877,2900.0
2009-06-25 15:20:00,43.32,43.33,43.29,43.32,4300.0,36.5961,36.6046,36.5708,36.5961,4300.0
2009-06-25 15:25:00,43.31,43.38,43.31,43.34,9600.0,36.5877,36.6468,36.5877,36.613,9600.0
2009-06-25 15:30:00,43.35,43.35,43.23,43.23,4400.0,36.6215,36.6215,36.5201,36.5201,4400.0
2009-06-25 15:35:00,43.24,43.25,43.14,43.17,14700.0,36.5285,36.537,36.444,36.4694,14700.0
2009-06-25 15:40:00,43.2,43.22,43.19,43.2,3100.0,36.4947,36.5116,36.4863,36.4947,3100.0
2009-06-25 15:45:00,43.2,43.36,43.18,43.33,12500.0,36.4947,36.6299,36.4778,36.6046,12500.0
2009-06-25 15:50:00,43.34,43.36,43.3,43.33,16700.0,36.613,36.6299,36.5792,36.6046,16700.0
2009-06-25 15:55:00,43.34,43.44,43.34,43.38,10400.0,36.613,36.6975,36.613,36.6468,10400.0
2009-06-26 09:30:00,43.29,43.29,43.19,43.19,4600.0,36.5708,36.5708,36.4863,36.4863,4600.0
2009-06-26 09:35:00,43.26,43.3,43.26,43.3,2100.0,36.5454,36.5792,36.5454,36.5792,2100.0
2009-06-26 09:40:00,43.27,43.39,43.27,43.39,4200.0,36.5539,36.6552,36.5539,36.6552,4200.0
2009-06-26 09:45:00,43.38,43.39,43.34,43.38,8000.0,36.6468,36.6552,36.613,36.6468,8000.0
2009-06-26 09:50:00,43.27,43.38,43.27,43.38,1800.0,36.5539,36.6468,36.5539,36.6468,1800.0
2009-06-26 09:55:00,43.38,43.41,43.22,43.22,5500.0,36.6468,36.6721,36.5116,36.5116,5500.0
2009-06-26 10:00:00,43.2,43.29,43.2,43.26,3800.0,36.4947,36.5708,36.4947,36.5454,3800.0
2009-06-26 10:05:00,43.26,43.3,43.21,43.21,3600.0,36.5454,36.5792,36.5032,36.5032,3600.0
2009-06-26 10:10:00,43.26,43.27,43.18,43.22,2200.0,36.5454,36.5539,36.4778,36.5116,2200.0
2009-06-26 10:15:00,43.23,43.28,43.2,43.25,3300.0,36.5201,36.5623,36.4947,36.537,3300.0
2009-06-26 10:20:00,43.27,43.37,43.27,43.37,800.0,36.5539,36.6384,36.5539,36.6384,800.0
2009-06-26 10:25:00,43.34,43.34,43.3,43.3,3100.0,36.613,36.613,36.5792,36.5792,3100.0
2009-06-26 10:30:00,43.32,43.36,43.3,43.31,10700.0,36.5961,36.6299,36.5792,36.5877,10700.0
2009-06-26 10:35:00,43.31,43.34,43.26,43.27,7100.0,36.5877,36.613,36.5454,36.5539,7100.0
2009-06-26 10:40:00,43.26,43.26,43.21,43.22,700.0,36.5454,36.5454,36.5032,36.5116,700.0
2009-06-26 10:45:00,43.21,43.24,43.19,43.24,3100.0,36.5032,36.5285,36.4863,36.5285,3100.0
2009-06-26 10:50:00,43.23,43.26,43.21,43.21,1800.0,36.5201,36.5454,36.5032,36.5032,1800.0
2009-06-26 10:55:00,43.2,43.27,43.2,43.25,3200.0,36.4947,36.5539,36.4947,36.537,3200.0
2009-06-26 11:00:00,43.19,43.22,43.14,43.15,4700.0,36.4863,36.5116,36.444,36.4525,4700.0
2009-06-26 11:05:00,43.19,43.23,43.17,43.23,2900.0,36.4863,36.5201,36.4694,36.5201,2900.0
2009-06-26 11:10:00,43.21,43.23,43.2,43.23,2100.0,36.5032,36.5201,36.4947,36.5201,2100.0
2009-06-26 11:15:00,43.24,43.24,43.21,43.23,1000.0,36.5285,36.5285,36.5032,36.5201,1000.0
2009-06-26 11:20:00,43.23,43.23,43.23,43.23,200.0,36.5201,36.5201,36.5201,36.5201,200.0
2009-06-26 11:25:00,43.21,43.23,43.21,43.23,500.0,36.5032,36.5201,36.5032,36.5201,500.0
2009-06-26 11:30:00,43.25,43.25,43.23,43.23,4000.0,36.537,36.537,36.5201,36.5201,4000.0
2009-06-26 11:35:00,43.24,43.24,43.24,43.24,700.0,36.5285,36.5285,36.5285,36.5285,700.0
2009-06-26 11:40:00,43.22,43.22,43.18,43.19,1200.0,36.5116,36.5116,36.4778,36.4863,1200.0
2009-06-26 11:45:00,43.19,43.2,43.18,43.2,1200.0,36.4863,36.4947,36.4778,36.4947,1200.0
2009-06-26 11:50:00,43.21,43.21,43.21,43.21,200.0,36.5032,36.5032,36.5032,36.5032,200.0
2009-06-26 11:55:00,43.28,43.28,43.28,43.28,1000.0,36.5623,36.5623,36.5623,36.5623,1000.0
2009-06-26 12:00:00,43.28,43.36,43.27,43.35,3800.0,36.5623,36.6299,36.5539,36.6215,3800.0
2009-06-26 12:05:00,43.36,43.36,43.32,43.32,900.0,36.6299,36.6299,36.5961,36.5961,900.0
2009-06-26 12:10:00,43.31,43.33,43.31,43.33,3700.0,36.5877,36.6046,36.5877,36.6046,3700.0
2009-06-26 12:15:00,43.29,43.29,43.28,43.28,500.0,36.5708,36.5708,36.5623,36.5623,500.0
2009-06-26 12:20:00,43.25,43.29,43.25,43.28,6500.0,36.537,36.5708,36.537,36.5623,6500.0
2009-06-26 12:25:00,43.28,43.29,43.28,43.28,1600.0,36.5623,36.5708,36.5623,36.5623,1600.0
2009-06-26 12:30:00,43.28,43.28,43.25,43.26,2800.0,36.5623,36.5623,36.537,36.5454,2800.0
2009-06-26 12:35:00,43.27,43.3,43.26,43.3,1500.0,36.5539,36.5792,36.5454,36.5792,1500.0
2009-06-26 12:40:00,43.3,43.3,43.29,43.3,1400.0,36.5792,36.5792,36.5708,36.5792,1400.0
2009-06-26 12:45:00,43.3,43.37,43.3,43.37,1000.0,36.5792,36.6384,36.5792,36.6384,1000.0
2009-06-26 12:50:00,43.38,43.38,43.37,43.37,700.0,36.6468,36.6468,36.6384,36.6384,700.0
2009-06-26 12:55:00,43.37,43.37,43.35,43.36,1700.0,36.6384,36.6384,36.6215,36.6299,1700.0
2009-06-26 13:00:00,43.32,43.32,43.29,43.29,400.0,36.5961,36.5961,36.5708,36.5708,400.0
2009-06-26 13:05:00,43.28,43.32,43.28,43.32,800.0,36.5623,36.5961,36.5623,36.5961,800.0
2009-06-26 13:10:00,43.29,43.3,43.28,43.28,1700.0,36.5708,36.5792,36.5623,36.5623,1700.0
2009-06-26 13:15:00,43.28,43.3,43.28,43.3,1100.0,36.5623,36.5792,36.5623,36.5792,1100.0
2009-06-26 13:20:00,43.29,43.3,43.28,43.3,1000.0,36.5708,36.5792,36.5623,36.5792,1000.0
2009-06-26 13:25:00,43.29,43.32,43.27,43.3,9100.0,36.5708,36.5961,36.5539,36.5792,9100.0
2009-06-26 13:30:00,43.27,43.28,43.25,43.27,2000.0,36.5539,36.5623,36.537,36.5539,2000.0
2009-06-26 13:35:00,43.26,43.28,43.26,43.28,500.0,36.5454,36.5623,36.5454,36.5623,500.0
2009-06-26 13:40:00,43.29,43.31,43.26,43.31,1800.0,36.5708,36.5877,36.5454,36.5877,1800.0
2009-06-26 13:45:00,43.32,43.32,43.29,43.3,400.0,36.5961,36.5961,36.5708,36.5792,400.0
2009-06-26 13:50:00,43.29,43.3,43.28,43.3,500.0,36.5708,36.5792,36.5623,36.5792,500.0
2009-06-26 13:55:00,43.31,43.32,43.27,43.28,2200.0,36.5877,36.5961,36.5539,36.5623,2200.0
2009-06-26 14:00:00,43.25,43.25,43.23,43.25,500.0,36.537,36.537,36.5201,36.537,500.0
2009-06-26 14:05:00,43.26,43.26,43.25,43.25,1100.0,36.5454,36.5454,36.537,36.537,1100.0
2009-06-26 14:10:00,43.25,43.28,43.24,43.28,600.0,36.537,36.5623,36.5285,36.5623,600.0
2009-06-26 14:15:00,43.29,43.29,43.25,43.27,800.0,36.5708,36.5708,36.537,36.5539,800.0
2009-06-26 14:20:00,43.28,43.28,43.26,43.26,300.0,36.5623,36.5623,36.5454,36.5454,300.0
2009-06-26 14:25:00,43.26,43.27,43.25,43.26,1100.0,36.5454,36.5539,36.537,36.5454,1100.0
2009-06-26 14:30:00,43.25,43.26,43.23,43.26,1300.0,36.537,36.5454,36.5201,36.5454,1300.0
2009-06-26 14:35:00,43.25,43.3,43.24,43.25,3300.0,36.537,36.5792,36.5285,36.537,3300.0
2009-06-26 14:40:00,43.27,43.28,43.24,43.28,1000.0,36.5539,36.5623,36.5285,36.5623,1000.0
2009-06-26 14:45:00,43.3,43.3,43.28,43.29,2500.0,36.5792,36.5792,36.5623,36.5708,2500.0
2009-06-26 14:50:00,43.28,43.34,43.28,43.34,2000.0,36.5623,36.613,36.5623,36.613,2000.0
2009-06-26 14:55:00,43.33,43.34,43.33,43.34,700.0,36.6046,36.613,36.6046,36.613,700.0
2009-06-26 15:00:00,43.39,43.41,43.39,43.41,4100.0,36.6552,36.6721,36.6552,36.6721,4100.0
2009-06-26 15:05:00,43.38,43.38,43.37,43.38,2600.0,36.6468,36.6468,36.6384,36.6468,2600.0
2009-06-26 15:10:00,43.39,43.39,43.37,43.37,800.0,36.6552,36.6552,36.6384,36.6384,800.0
2009-06-26 15:15:00,43.35,43.35,43.33,43.35,4300.0,36.6215,36.6215,36.6046,36.6215,4300.0
2009-06-26 15:20:00,43.35,43.36,43.32,43.33,17100.0,36.6215,36.6299,36.5961,36.6046,17100.0
2009-06-26 15:25:00,43.34,43.37,43.34,43.35,5900.0,36.613,36.6384,36.613,36.6215,5900.0
2009-06-26 15:30:00,43.37,43.38,43.34,43.34,2400.0,36.6384,36.6468,36.613,36.613,2400.0
2009-06-26 15:35:00,43.33,43.33,43.32,43.33,1300.0,36.6046,36.6046,36.5961,36.6046,1300.0
2009-06-26 15:40:00,43.35,43.45,43.35,43.45,3700.0,36.6215,36.7059,36.6215,36.7059,3700.0
2009-06-26 15:45:00,43.49,43.49,43.41,43.43,6600.0,36.7397,36.7397,36.6721,36.689,6600.0
2009-06-26 15:50:00,43.45,43.48,43.34,43.36,15100.0,36.7059,36.7313,36.613,36.6299,15100.0
2009-06-26 15:55:00,43.36,43.4,43.28,43.28,29900.0,36.6299,36.6637,36.5623,36.5623,29900.0
2009-06-29 09:30:00,43.48,43.51,43.43,43.46,6400.0,36.7313,36.7566,36.689,36.7144,6400.0
2009-06-29 09:35:00,43.51,43.51,43.37,43.38,8600.0,36.7566,36.7566,36.6384,36.6468,8600.0
2009-06-29 09:40:00,43.36,43.43,43.36,43.42,1600.0,36.6299,36.689,36.6299,36.6806,1600.0
2009-06-29 09:45:00,43.38,43.38,43.29,43.3,6300.0,36.6468,36.6468,36.5708,36.5792,6300.0
2009-06-29 09:50:00,43.29,43.3,43.26,43.27,1100.0,36.5708,36.5792,36.5454,36.5539,1100.0
2009-06-29 09:55:00,43.27,43.29,43.23,43.29,4300.0,36.5539,36.5708,36.5201,36.5708,4300.0
2009-06-29 10:00:00,43.29,43.3,43.27,43.27,1900.0,36.5708,36.5792,36.5539,36.5539,1900.0
2009-06-29 10:05:00,43.28,43.31,43.21,43.31,5000.0,36.5623,36.5877,36.5032,36.5877,5000.0
2009-06-29 10:10:00,43.34,43.41,43.34,43.41,400.0,36.613,36.6721,36.613,36.6721,400.0
2009-06-29 10:15:00,43.43,43.47,43.43,43.47,200.0,36.689,36.7228,36.689,36.7228,200.0
2009-06-29 10:20:00,43.47,43.47,43.45,43.45,1800.0,36.7228,36.7228,36.7059,36.7059,1800.0
2009-06-29 10:25:00,43.48,43.55,43.48,43.55,1000.0,36.7313,36.7904,36.7313,36.7904,1000.0
2009-06-29 10:30:00,43.61,43.63,43.58,43.63,2300.0,36.8411,36.858,36.8158,36.858,2300.0
2009-06-29 10:35:00,43.61,43.65,43.61,43.63,2600.0,36.8411,36.8749,36.8411,36.858,2600.0
2009-06-29 10:40:00,43.61,43.61,43.6,43.6,600.0,36.8411,36.8411,36.8327,36.8327,600.0
2009-06-29 10:45:00,43.63,43.69,43.63,43.67,1400.0,36.858,36.9087,36.858,36.8918,1400.0
2009-06-29 10:50:00,43.67,43.67,43.63,43.65,400.0,36.8918,36.8918,36.858,36.8749,400.0
2009-06-29 10:55:00,43.65,43.67,43.65,43.66,1800.0,36.8749,36.8918,36.8749,36.8833,1800.0
2009-06-29 11:00:00,43.67,43.67,43.65,43.65,500.0,36.8918,36.8918,36.8749,36.8749,500.0
2009-06-29 11:05:00,43.65,43.66,43.62,43.64,4000.0,36.8749,36.8833,36.8495,36.8664,4000.0
2009-06-29 11:10:00,43.64,43.71,43.64,43.71,10800.0,36.8664,36.9256,36.8664,36.9256,10800.0
2009-06-29 11:15:00,43.69,43.69,43.66,43.66,5600.0,36.9087,36.9087,36.8833,36.8833,5600.0
2009-06-29 11:20:00,43.66,43.68,43.65,43.68,5600.0,36.8833,36.9002,36.8749,36.9002,5600.0
2009-06-29 11:25:00,43.67,43.7,43.67,43.69,900.0,36.8918,36.9171,36.8918,36.9087,900.0
2009-06-29 11:30:00,43.68,43.7,43.67,43.7,2600.0,36.9002,36.9171,36.8918,36.9171,2600.0
2009-06-29 11:35:00,43.66,43.66,43.63,43.63,2100.0,36.8833,36.8833,36.858,36.858,2100.0
2009-06-29 11:40:00,43.63,43.66,43.63,43.65,1400.0,36.858,36.8833,36.858,36.8749,1400.0
2009-06-29 11:45:00,43.68,43.69,43.68,43.69,1100.0,36.9002,36.9087,36.9002,36.9087,1100.0
2009-06-29 11:50:00,43.69,43.7,43.68,43.7,2400.0,36.9087,36.9171,36.9002,36.9171,2400.0
2009-06-29 11:55:00,43.69,43.72,43.69,43.72,1100.0,36.9087,36.934,36.9087,36.934,1100.0
2009-06-29 12:00:00,43.73,43.73,43.68,43.69,1500.0,36.9425,36.9425,36.9002,36.9087,1500.0
2009-06-29 12:05:00,43.7,43.7,43.69,43.69,600.0,36.9171,36.9171,36.9087,36.9087,600.0
2009-06-29 12:10:00,43.69,43.7,43.68,43.68,1600.0,36.9087,36.9171,36.9002,36.9002,1600.0
2009-06-29 12:15:00,43.7,43.7,43.68,43.7,5500.0,36.9171,36.9171,36.9002,36.9171,5500.0
2009-06-29 12:20:00,43.69,43.69,43.68,43.69,2700.0,36.9087,36.9087,36.9002,36.9087,2700.0
2009-06-29 12:25:00,43.71,43.71,43.7,43.7,1000.0,36.9256,36.9256,36.9171,36.9171,1000.0
2009-06-29 12:30:00,43.7,43.74,43.69,43.74,3100.0,36.9171,36.9509,36.9087,36.9509,3100.0
2009-06-29 12:35:00,43.74,43.74,43.68,43.7,3800.0,36.9509,36.9509,36.9002,36.9171,3800.0
2009-06-29 12:40:00,43.69,43.71,43.68,43.71,2600.0,36.9087,36.9256,36.9002,36.9256,2600.0
2009-06-29 12:45:00,43.7,43.7,43.69,43.7,800.0,36.9171,36.9171,36.9087,36.9171,800.0
2009-06-29 12:50:00,43.69,43.69,43.67,43.68,1900.0,36.9087,36.9087,36.8918,36.9002,1900.0
2009-06-29 12:55:00,43.7,43.7,43.66,43.66,3400.0,36.9171,36.9171,36.8833,36.8833,3400.0
2009-06-29 13:00:00,43.65,43.69,43.65,43.69,1500.0,36.8749,36.9087,36.8749,36.9087,1500.0
2009-06-29 13:05:00,43.66,43.68,43.65,43.68,3000.0,36.8833,36.9002,36.8749,36.9002,3000.0
2009-06-29 13:10:00,43.67,43.71,43.67,43.71,2200.0,36.8918,36.9256,36.8918,36.9256,2200.0
2009-06-29 13:15:00,43.69,43.69,43.68,43.68,1000.0,36.9087,36.9087,36.9002,36.9002,1000.0
2009-06-29 13:20:00,43.66,43.68,43.65,43.66,4500.0,36.8833,36.9002,36.8749,36.8833,4500.0
2009-06-29 13:25:00,43.68,43.68,43.66,43.67,700.0,36.9002,36.9002,36.8833,36.8918,700.0
2009-06-29 13:30:00,43.66,43.66,43.63,43.63,1600.0,36.8833,36.8833,36.858,36.858,1600.0
2009-06-29 13:35:00,43.66,43.67,43.64,43.67,1500.0,36.8833,36.8918,36.8664,36.8918,1500.0
2009-06-29 13:40:00,43.66,43.66,43.64,43.64,1200.0,36.8833,36.8833,36.8664,36.8664,1200.0
2009-06-29 13:45:00,43.66,43.66,43.62,43.64,3900.0,36.8833,36.8833,36.8495,36.8664,3900.0
2009-06-29 13:50:00,43.64,43.64,43.61,43.61,3000.0,36.8664,36.8664,36.8411,36.8411,3000.0
2009-06-29 13:55:00,43.6,43.65,43.6,43.65,2400.0,36.8327,36.8749,36.8327,36.8749,2400.0
2009-06-29 14:00:00,43.62,43.62,43.55,43.57,5100.0,36.8495,36.8495,36.7904,36.8073,5100.0
2009-06-29 14:05:00,43.57,43.59,43.56,43.59,1200.0,36.8073,36.8242,36.7989,36.8242,1200.0
2009-06-29 14:10:00,43.59,43.62,43.59,43.61,1900.0,36.8242,36.8495,36.8242,36.8411,1900.0
2009-06-29 14:15:00,43.61,43.64,43.61,43.62,4200.0,36.8411,36.8664,36.8411,36.8495,4200.0
2009-06-29 14:20:00,43.59,43.6,43.59,43.59,2300.0,36.8242,36.8327,36.8242,36.8242,2300.0
2009-06-29 14:25:00,43.59,43.61,43.59,43.6,5600.0,36.8242,36.8411,36.8242,36.8327,5600.0
2009-06-29 14:30:00,43.62,43.63,43.61,43.63,1600.0,36.8495,36.858,36.8411,36.858,1600.0
2009-06-29 14:35:00,43.62,43.63,43.59,43.59,3800.0,36.8495,36.858,36.8242,36.8242,3800.0
2009-06-29 14:40:00,43.58,43.61,43.56,43.59,2400.0,36.8158,36.8411,36.7989,36.8242,2400.0
2009-06-29 14:45:00,43.59,43.61,43.59,43.61,3600.0,36.8242,36.8411,36.8242,36.8411,3600.0
2009-06-29 14:50:00,43.59,43.6,43.58,43.6,1000.0,36.8242,36.8327,36.8158,36.8327,1000.0
2009-06-29 14:55:00,43.65,43.65,43.63,43.63,1400.0,36.8749,36.8749,36.858,36.858,1400.0
2009-06-29 15:00:00,43.65,43.66,43.63,43.63,9700.0,36.8749,36.8833,36.858,36.858,9700.0
2009-06-29 15:05:00,43.65,43.7,43.63,43.63,17800.0,36.8749,36.9171,36.858,36.858,17800.0
2009-06-29 15:10:00,43.64,43.67,43.62,43.65,3600.0,36.8664,36.8918,36.8495,36.8749,3600.0
2009-06-29 15:15:00,43.65,43.7,43.65,43.69,3900.0,36.8749,36.9171,36.8749,36.9087,3900.0
2009-06-29 15:20:00,43.67,43.71,43.67,43.71,11700.0,36.8918,36.9256,36.8918,36.9256,11700.0
2009-06-29 15:25:00,43.71,43.71,43.69,43.69,1600.0,36.9256,36.9256,36.9087,36.9087,1600.0
2009-06-29 15:30:00,43.67,43.67,43.65,43.65,4900.0,36.8918,36.8918,36.8749,36.8749,4900.0
2009-06-29 15:35:00,43.65,43.66,43.57,43.57,2700.0,36.8749,36.8833,36.8073,36.8073,2700.0
2009-06-29 15:40:00,43.59,43.66,43.59,43.62,6500.0,36.8242,36.8833,36.8242,36.8495,6500.0
2009-06-29 15:45:00,43.62,43.62,43.57,43.58,6600.0,36.8495,36.8495,36.8073,36.8158,6600.0
2009-06-29 15:50:00,43.56,43.61,43.52,43.61,10200.0,36.7989,36.8411,36.7651,36.8411,10200.0
2009-06-29 15:55:00,43.62,43.66,43.62,43.65,4600.0,36.8495,36.8833,36.8495,36.8749,4600.0
2009-06-30 09:30:00,43.68,43.73,43.61,43.71,22000.0,36.9002,36.9425,36.8411,36.9256,22000.0
2009-06-30 09:35:00,43.74,43.78,43.74,43.77,4200.0,36.9509,36.9847,36.9509,36.9763,4200.0
2009-06-30 09:40:00,43.78,43.82,43.77,43.8,12200.0,36.9847,37.0185,36.9763,37.0016,12200.0
2009-06-30 09:45:00,43.81,43.83,43.74,43.76,4700.0,37.0101,37.027,36.9509,36.9678,4700.0
2009-06-30 09:50:00,43.75,43.75,43.7,43.75,1900.0,36.9594,36.9594,36.9171,36.9594,1900.0
2009-06-30 09:55:00,43.77,43.78,43.77,43.78,500.0,36.9763,36.9847,36.9763,36.9847,500.0
2009-06-30 10:00:00,43.77,43.78,43.52,43.55,26000.0,36.9763,36.9847,36.7651,36.7904,26000.0
2009-06-30 10:05:00,43.54,43.55,43.48,43.55,3100.0,36.782,36.7904,36.7313,36.7904,3100.0
2009-06-30 10:10:00,43.54,43.55,43.48,43.52,9100.0,36.782,36.7904,36.7313,36.7651,9100.0
2009-06-30 10:15:00,43.47,43.47,43.38,43.38,2900.0,36.7228,36.7228,36.6468,36.6468,2900.0
2009-06-30 10:20:00,43.39,43.41,43.3,43.35,3800.0,36.6552,36.6721,36.5792,36.6215,3800.0
2009-06-30 10:25:00,43.34,43.34,43.29,43.31,2100.0,36.613,36.613,36.5708,36.5877,2100.0
2009-06-30 10:30:00,43.31,43.31,43.19,43.23,4800.0,36.5877,36.5877,36.4863,36.5201,4800.0
2009-06-30 10:35:00,43.21,43.23,43.2,43.21,3400.0,36.5032,36.5201,36.4947,36.5032,3400.0
2009-06-30 10:40:00,43.23,43.27,43.23,43.24,3100.0,36.5201,36.5539,36.5201,36.5285,3100.0
2009-06-30 10:45:00,43.22,43.28,43.19,43.28,2400.0,36.5116,36.5623,36.4863,36.5623,2400.0
2009-06-30 10:50:00,43.29,43.29,43.28,43.28,700.0,36.5708,36.5708,36.5623,36.5623,700.0
2009-06-30 10:55:00,43.29,43.29,43.29,43.29,400.0,36.5708,36.5708,36.5708,36.5708,400.0
2009-06-30 11:00:00,43.3,43.3,43.28,43.28,800.0,36.5792,36.5792,36.5623,36.5623,800.0
2009-06-30 11:05:00,43.28,43.28,43.23,43.23,1300.0,36.5623,36.5623,36.5201,36.5201,1300.0
2009-06-30 11:10:00,43.21,43.23,43.21,43.23,700.0,36.5032,36.5201,36.5032,36.5201,700.0
2009-06-30 11:15:00,43.21,43.23,43.2,43.23,3200.0,36.5032,36.5201,36.4947,36.5201,3200.0
2009-06-30 11:20:00,43.24,43.25,43.22,43.25,600.0,36.5285,36.537,36.5116,36.537,600.0
2009-06-30 11:25:00,43.26,43.26,43.24,43.24,1200.0,36.5454,36.5454,36.5285,36.5285,1200.0
2009-06-30 11:30:00,43.2,43.2,43.15,43.15,1900.0,36.4947,36.4947,36.4525,36.4525,1900.0
2009-06-30 11:35:00,43.1,43.14,43.1,43.12,25900.0,36.4103,36.444,36.4103,36.4272,25900.0
2009-06-30 11:40:00,43.12,43.2,43.12,43.14,117000.0,36.4272,36.4947,36.4272,36.444,117000.0
2009-06-30 11:45:00,43.13,43.18,43.13,43.17,7300.0,36.4356,36.4778,36.4356,36.4694,7300.0
2009-06-30 11:50:00,43.15,43.17,43.15,43.17,5600.0,36.4525,36.4694,36.4525,36.4694,5600.0
2009-06-30 11:55:00,43.17,43.17,43.13,43.16,5700.0,36.4694,36.4694,36.4356,36.4609,5700.0
2009-06-30 12:00:00,43.16,43.16,43.14,43.15,2100.0,36.4609,36.4609,36.444,36.4525,2100.0
2009-06-30 12:05:00,43.17,43.18,43.17,43.18,2200.0,36.4694,36.4778,36.4694,36.4778,2200.0
2009-06-30 12:10:00,43.18,43.22,43.18,43.21,5000.0,36.4778,36.5116,36.4778,36.5032,5000.0
2009-06-30 12:15:00,43.2,43.21,43.17,43.17,9500.0,36.4947,36.5032,36.4694,36.4694,9500.0
2009-06-30 12:20:00,43.18,43.18,43.13,43.13,2800.0,36.4778,36.4778,36.4356,36.4356,2800.0
2009-06-30 12:25:00,43.12,43.21,43.12,43.21,3500.0,36.4272,36.5032,36.4272,36.5032,3500.0
2009-06-30 12:30:00,43.21,43.26,43.21,43.24,8100.0,36.5032,36.5454,36.5032,36.5285,8100.0
2009-06-30 12:35:00,43.24,43.26,43.19,43.19,2000.0,36.5285,36.5454,36.4863,36.4863,2000.0
2009-06-30 12:40:00,43.21,43.27,43.21,43.25,57800.0,36.5032,36.5539,36.5032,36.537,57800.0
2009-06-30 12:45:00,43.24,43.25,43.21,43.22,13700.0,36.5285,36.537,36.5032,36.5116,13700.0
2009-06-30 12:50:00,43.22,43.23,43.22,43.23,300.0,36.5116,36.5201,36.5116,36.5201,300.0
2009-06-30 12:55:00,43.24,43.25,43.24,43.24,8200.0,36.5285,36.537,36.5285,36.5285,8200.0
2009-06-30 13:00:00,43.23,43.23,43.18,43.19,5700.0,36.5201,36.5201,36.4778,36.4863,5700.0
2009-06-30 13:05:00,43.19,43.22,43.17,43.2,2100.0,36.4863,36.5116,36.4694,36.4947,2100.0
2009-06-30 13:10:00,43.2,43.2,43.19,43.19,500.0,36.4947,36.4947,36.4863,36.4863,500.0
2009-06-30 13:15:00,43.19,43.21,43.16,43.16,20200.0,36.4863,36.5032,36.4609,36.4609,20200.0
2009-06-30 13:20:00,43.15,43.18,43.15,43.17,4600.0,36.4525,36.4778,36.4525,36.4694,4600.0
2009-06-30 13:25:00,43.17,43.18,43.16,43.16,1600.0,36.4694,36.4778,36.4609,36.4609,1600.0
2009-06-30 13:30:00,43.15,43.17,43.15,43.17,3900.0,36.4525,36.4694,36.4525,36.4694,3900.0
2009-06-30 13:35:00,43.15,43.17,43.15,43.17,600.0,36.4525,36.4694,36.4525,36.4694,600.0
2009-06-30 13:40:00,43.19,43.21,43.19,43.21,300.0,36.4863,36.5032,36.4863,36.5032,300.0
2009-06-30 13:45:00,43.2,43.21,43.18,43.18,2900.0,36.4947,36.5032,36.4778,36.4778,2900.0
2009-06-30 13:50:00,43.18,43.18,43.13,43.13,4000.0,36.4778,36.4778,36.4356,36.4356,4000.0
2009-06-30 13:55:00,43.13,43.13,43.12,43.12,2500.0,36.4356,36.4356,36.4272,36.4272,2500.0
2009-06-30 14:00:00,43.11,43.15,43.11,43.13,2000.0,36.4187,36.4525,36.4187,36.4356,2000.0
2009-06-30 14:05:00,43.13,43.15,43.1,43.14,6900.0,36.4356,36.4525,36.4103,36.444,6900.0
2009-06-30 14:10:00,43.16,43.19,43.16,43.17,1400.0,36.4609,36.4863,36.4609,36.4694,1400.0
2009-06-30 14:15:00,43.16,43.19,43.16,43.19,2100.0,36.4609,36.4863,36.4609,36.4863,2100.0
2009-06-30 14:20:00,43.18,43.2,43.16,43.2,3500.0,36.4778,36.4947,36.4609,36.4947,3500.0
2009-06-30 14:25:00,43.2,43.22,43.2,43.21,7800.0,36.4947,36.5116,36.4947,36.5032,7800.0
2009-06-30 14:30:00,43.21,43.23,43.17,43.19,7400.0,36.5032,36.5201,36.4694,36.4863,7400.0
2009-06-30 14:35:00,43.2,43.26,43.2,43.26,3100.0,36.4947,36.5454,36.4947,36.5454,3100.0
2009-06-30 14:40:00,43.25,43.27,43.25,43.26,14400.0,36.537,36.5539,36.537,36.5454,14400.0
2009-06-30 14:45:00,43.27,43.3,43.24,43.24,32300.0,36.5539,36.5792,36.5285,36.5285,32300.0
2009-06-30 14:50:00,43.23,43.28,43.23,43.26,3000.0,36.5201,36.5623,36.5201,36.5454,3000.0
2009-06-30 14:55:00,43.26,43.28,43.24,43.24,1400.0,36.5454,36.5623,36.5285,36.5285,1400.0
2009-06-30 15:00:00,43.24,43.27,43.21,43.21,4300.0,36.5285,36.5539,36.5032,36.5032,4300.0
2009-06-30 15:05:00,43.21,43.24,43.21,43.22,8400.0,36.5032,36.5285,36.5032,36.5116,8400.0
2009-06-30 15:10:00,43.23,43.3,43.23,43.26,6900.0,36.5201,36.5792,36.5201,36.5454,6900.0
2009-06-30 15:15:00,43.24,43.28,43.21,43.23,5500.0,36.5285,36.5623,36.5032,36.5201,5500.0
2009-06-30 15:20:00,43.23,43.33,43.21,43.31,5600.0,36.5201,36.6046,36.5032,36.5877,5600.0
2009-06-30 15:25:00,43.3,43.33,43.29,43.31,17000.0,36.5792,36.6046,36.5708,36.5877,17000.0
2009-06-30 15:30:00,43.34,43.4,43.33,43.4,46800.0,36.613,36.6637,36.6046,36.6637,46800.0
2009-06-30 15:35:00,43.4,43.41,43.36,43.4,38300.0,36.6637,36.6721,36.6299,36.6637,38300.0
2009-06-30 15:40:00,43.36,43.37,43.29,43.35,179500.0,36.6299,36.6384,36.5708,36.6215,179500.0
2009-06-30 15:45:00,43.35,43.41,43.34,43.39,70900.0,36.6215,36.6721,36.613,36.6552,70900.0
2009-06-30 15:50:00,43.39,43.39,43.27,43.28,28400.0,36.6552,36.6552,36.5539,36.5623,28400.0
2009-06-30 15:55:00,43.26,43.37,43.23,43.37,20700.0,36.5454,36.6384,36.5201,36.6384,20700.0
2009-07-01 09:30:00,43.6,43.66,43.57,43.59,8600.0,36.8327,36.8833,36.8073,36.8242,8600.0
2009-07-01 09:35:00,43.61,43.65,43.59,43.65,3800.0,36.8411,36.8749,36.8242,36.8749,3800.0
2009-07-01 09:40:00,43.63,43.64,43.59,43.63,5300.0,36.858,36.8664,36.8242,36.858,5300.0
2009-07-01 09:45:00,43.61,43.68,43.61,43.66,2600.0,36.8411,36.9002,36.8411,36.8833,2600.0
2009-07-01 09:50:00,43.7,43.75,43.7,43.72,4000.0,36.9171,36.9594,36.9171,36.934,4000.0
2009-07-01 09:55:00,43.72,43.75,43.72,43.75,11700.0,36.934,36.9594,36.934,36.9594,11700.0
2009-07-01 10:00:00,43.73,43.73,43.57,43.57,14900.0,36.9425,36.9425,36.8073,36.8073,14900.0
2009-07-01 10:05:00,43.57,43.63,43.56,43.62,3100.0,36.8073,36.858,36.7989,36.8495,3100.0
2009-07-01 10:10:00,43.63,43.63,43.58,43.6,1500.0,36.858,36.858,36.8158,36.8327,1500.0
2009-07-01 10:15:00,43.66,43.78,43.66,43.77,2900.0,36.8833,36.9847,36.8833,36.9763,2900.0
2009-07-01 10:20:00,43.79,43.81,43.77,43.79,1000.0,36.9932,37.0101,36.9763,36.9932,1000.0
2009-07-01 10:25:00,43.8,43.89,43.8,43.89,1900.0,37.0016,37.0776,37.0016,37.0776,1900.0
2009-07-01 10:30:00,43.89,43.9,43.86,43.88,4900.0,37.0776,37.0861,37.0523,37.0692,4900.0
2009-07-01 10:35:00,43.87,43.89,43.87,43.87,1700.0,37.0607,37.0776,37.0607,37.0607,1700.0
2009-07-01 10:40:00,43.87,43.88,43.87,43.87,1000.0,37.0607,37.0692,37.0607,37.0607,1000.0
2009-07-01 10:45:00,43.88,43.89,43.87,43.87,6600.0,37.0692,37.0776,37.0607,37.0607,6600.0
2009-07-01 10:50:00,43.86,43.87,43.84,43.85,2100.0,37.0523,37.0607,37.0354,37.0438,2100.0
2009-07-01 10:55:00,43.85,43.87,43.84,43.84,2900.0,37.0438,37.0607,37.0354,37.0354,2900.0
2009-07-01 11:00:00,43.85,43.86,43.85,43.86,500.0,37.0438,37.0523,37.0438,37.0523,500.0
2009-07-01 11:05:00,43.86,43.86,43.83,43.84,6900.0,37.0523,37.0523,37.027,37.0354,6900.0
2009-07-01 11:10:00,43.81,43.82,43.81,43.82,1700.0,37.0101,37.0185,37.0101,37.0185,1700.0
2009-07-01 11:15:00,43.84,43.84,43.84,43.84,400.0,37.0354,37.0354,37.0354,37.0354,400.0
2009-07-01 11:20:00,43.81,43.81,43.76,43.76,1300.0,37.0101,37.0101,36.9678,36.9678,1300.0
2009-07-01 11:25:00,43.79,43.8,43.73,43.73,4100.0,36.9932,37.0016,36.9425,36.9425,4100.0
2009-07-01 11:30:00,43.73,43.78,43.73,43.78,4000.0,36.9425,36.9847,36.9425,36.9847,4000.0
2009-07-01 11:35:00,43.78,43.8,43.77,43.77,2500.0,36.9847,37.0016,36.9763,36.9763,2500.0
2009-07-01 11:40:00,43.76,43.76,43.73,43.73,1900.0,36.9678,36.9678,36.9425,36.9425,1900.0
2009-07-01 11:45:00,43.73,43.75,43.73,43.74,11600.0,36.9425,36.9594,36.9425,36.9509,11600.0
2009-07-01 11:50:00,43.74,43.77,43.74,43.77,4400.0,36.9509,36.9763,36.9509,36.9763,4400.0
2009-07-01 11:55:00,43.79,43.79,43.77,43.77,1300.0,36.9932,36.9932,36.9763,36.9763,1300.0
2009-07-01 12:00:00,43.76,43.8,43.73,43.8,2100.0,36.9678,37.0016,36.9425,37.0016,2100.0
2009-07-01 12:05:00,43.81,43.81,43.79,43.79,2900.0,37.0101,37.0101,36.9932,36.9932,2900.0
2009-07-01 12:10:00,43.81,43.81,43.72,43.72,4000.0,37.0101,37.0101,36.934,36.934,4000.0
2009-07-01 12:15:00,43.74,43.76,43.74,43.76,2800.0,36.9509,36.9678,36.9509,36.9678,2800.0
2009-07-01 12:20:00,43.79,43.79,43.79,43.79,200.0,36.9932,36.9932,36.9932,36.9932,200.0
2009-07-01 12:25:00,43.79,43.81,43.79,43.79,1300.0,36.9932,37.0101,36.9932,36.9932,1300.0
2009-07-01 12:30:00,43.78,43.79,43.78,43.78,4900.0,36.9847,36.9932,36.9847,36.9847,4900.0
2009-07-01 12:35:00,43.78,43.78,43.75,43.76,50900.0,36.9847,36.9847,36.9594,36.9678,50900.0
2009-07-01 12:40:00,43.75,43.77,43.75,43.77,3100.0,36.9594,36.9763,36.9594,36.9763,3100.0
2009-07-01 12:45:00,43.77,43.77,43.74,43.76,1200.0,36.9763,36.9763,36.9509,36.9678,1200.0
2009-07-01 12:50:00,43.76,43.76,43.75,43.75,1100.0,36.9678,36.9678,36.9594,36.9594,1100.0
2009-07-01 12:55:00,43.73,43.73,43.69,43.69,1300.0,36.9425,36.9425,36.9087,36.9087,1300.0
2009-07-01 13:00:00,43.7,43.72,43.69,43.72,400.0,36.9171,36.934,36.9087,36.934,400.0
2009-07-01 13:05:00,43.72,43.72,43.72,43.72,0.0,36.934,36.934,36.934,36.934,0.0
2009-07-01 13:10:00,43.72,43.72,43.72,43.72,500.0,36.934,36.934,36.934,36.934,500.0
2009-07-01 13:15:00,43.73,43.73,43.71,43.71,300.0,36.9425,36.9425,36.9256,36.9256,300.0
2009-07-01 13:20:00,43.72,43.73,43.72,43.73,1600.0,36.934,36.9425,36.934,36.9425,1600.0
2009-07-01 13:25:00,43.71,43.72,43.68,43.71,2800.0,36.9256,36.934,36.9002,36.9256,2800.0
2009-07-01 13:30:00,43.76,43.76,43.72,43.73,24900.0,36.9678,36.9678,36.934,36.9425,24900.0
2009-07-01 13:35:00,43.74,43.75,43.73,43.75,1800.0,36.9509,36.9594,36.9425,36.9594,1800.0
2009-07-01 13:40:00,43.75,43.75,43.7,43.7,6100.0,36.9594,36.9594,36.9171,36.9171,6100.0
2009-07-01 13:45:00,43.71,43.71,43.71,43.71,200.0,36.9256,36.9256,36.9256,36.9256,200.0
2009-07-01 13:50:00,43.71,43.71,43.71,43.71,0.0,36.9256,36.9256,36.9256,36.9256,0.0
2009-07-01 13:55:00,43.71,43.71,43.71,43.71,0.0,36.9256,36.9256,36.9256,36.9256,0.0
2009-07-01 14:00:00,43.71,43.71,43.63,43.65,2700.0,36.9256,36.9256,36.858,36.8749,2700.0
2009-07-01 14:05:00,43.65,43.66,43.62,43.62,900.0,36.8749,36.8833,36.8495,36.8495,900.0
2009-07-01 14:10:00,43.59,43.6,43.59,43.6,400.0,36.8242,36.8327,36.8242,36.8327,400.0
2009-07-01 14:15:00,43.63,43.63,43.61,43.61,1600.0,36.858,36.858,36.8411,36.8411,1600.0
2009-07-01 14:20:00,43.61,43.64,43.61,43.61,2400.0,36.8411,36.8664,36.8411,36.8411,2400.0
2009-07-01 14:25:00,43.63,43.64,43.63,43.63,700.0,36.858,36.8664,36.858,36.858,700.0
2009-07-01 14:30:00,43.64,43.64,43.58,43.6,3300.0,36.8664,36.8664,36.8158,36.8327,3300.0
2009-07-01 14:35:00,43.6,43.64,43.6,43.61,2100.0,36.8327,36.8664,36.8327,36.8411,2100.0
2009-07-01 14:40:00,43.63,43.63,43.63,43.63,100.0,36.858,36.858,36.858,36.858,100.0
2009-07-01 14:45:00,43.66,43.66,43.63,43.63,5100.0,36.8833,36.8833,36.858,36.858,5100.0
2009-07-01 14:50:00,43.65,43.65,43.59,43.59,3000.0,36.8749,36.8749,36.8242,36.8242,3000.0
2009-07-01 14:55:00,43.6,43.6,43.56,43.6,2000.0,36.8327,36.8327,36.7989,36.8327,2000.0
2009-07-01 15:00:00,43.59,43.62,43.59,43.62,1500.0,36.8242,36.8495,36.8242,36.8495,1500.0
2009-07-01 15:05:00,43.64,43.64,43.63,43.63,800.0,36.8664,36.8664,36.858,36.858,800.0
2009-07-01 15:10:00,43.62,43.63,43.58,43.6,5700.0,36.8495,36.858,36.8158,36.8327,5700.0
2009-07-01 15:15:00,43.59,43.63,43.58,43.6,3800.0,36.8242,36.858,36.8158,36.8327,3800.0
2009-07-01 15:20:00,43.61,43.65,43.6,43.63,5400.0,36.8411,36.8749,36.8327,36.858,5400.0
2009-07-01 15:25:00,43.61,43.61,43.54,43.54,6400.0,36.8411,36.8411,36.782,36.782,6400.0
2009-07-01 15:30:00,43.55,43.57,43.55,43.57,1300.0,36.7904,36.8073,36.7904,36.8073,1300.0
2009-07-01 15:35:00,43.56,43.57,43.55,43.57,2700.0,36.7989,36.8073,36.7904,36.8073,2700.0
2009-07-01 15:40:00,43.58,43.59,43.48,43.48,4700.0,36.8158,36.8242,36.7313,36.7313,4700.0
2009-07-01 15:45:00,43.5,43.5,43.48,43.49,1800.0,36.7482,36.7482,36.7313,36.7397,1800.0
2009-07-01 15:50:00,43.48,43.55,43.47,43.5,13700.0,36.7313,36.7904,36.7228,36.7482,13700.0
2009-07-01 15:55:00,43.49,43.52,43.44,43.48,8900.0,36.7397,36.7651,36.6975,36.7313,8900.0
2009-07-02 09:30:00,43.04,43.04,42.74,42.79,17200.0,36.3596,36.3596,36.1061,36.1484,17200.0
2009-07-02 09:35:00,42.8,42.8,42.67,42.67,3100.0,36.1568,36.1568,36.047,36.047,3100.0
2009-07-02 09:40:00,42.65,42.67,42.63,42.66,3800.0,36.0301,36.047,36.0132,36.0386,3800.0
2009-07-02 09:45:00,42.64,42.69,42.6,42.69,2000.0,36.0217,36.0639,35.9879,36.0639,2000.0
2009-07-02 09:50:00,42.69,42.69,42.56,42.56,7700.0,36.0639,36.0639,35.9541,35.9541,7700.0
2009-07-02 09:55:00,42.55,42.61,42.55,42.61,1300.0,35.9456,35.9963,35.9456,35.9963,1300.0
2009-07-02 10:00:00,42.62,42.64,42.6,42.6,9000.0,36.0048,36.0217,35.9879,35.9879,9000.0
2009-07-02 10:05:00,42.61,42.63,42.47,42.49,6200.0,35.9963,36.0132,35.878,35.8949,6200.0
2009-07-02 10:10:00,42.5,42.53,42.49,42.5,2200.0,35.9034,35.9287,35.8949,35.9034,2200.0
2009-07-02 10:15:00,42.55,42.57,42.52,42.52,6000.0,35.9456,35.9625,35.9203,35.9203,6000.0
2009-07-02 10:20:00,42.55,42.56,42.47,42.49,5000.0,35.9456,35.9541,35.878,35.8949,5000.0
2009-07-02 10:25:00,42.51,42.52,42.51,42.52,1300.0,35.9118,35.9203,35.9118,35.9203,1300.0
2009-07-02 10:30:00,42.5,42.51,42.49,42.5,2700.0,35.9034,35.9118,35.8949,35.9034,2700.0
2009-07-02 10:35:00,42.56,42.59,42.56,42.57,1700.0,35.9541,35.9794,35.9541,35.9625,1700.0
2009-07-02 10:40:00,42.57,42.57,42.55,42.55,1800.0,35.9625,35.9625,35.9456,35.9456,1800.0
2009-07-02 10:45:00,42.57,42.58,42.57,42.57,700.0,35.9625,35.971,35.9625,35.9625,700.0
2009-07-02 10:50:00,42.57,42.59,42.57,42.59,1100.0,35.9625,35.9794,35.9625,35.9794,1100.0
2009-07-02 10:55:00,42.64,42.65,42.6,42.61,2700.0,36.0217,36.0301,35.9879,35.9963,2700.0
2009-07-02 11:00:00,42.6,42.61,42.58,42.59,2500.0,35.9879,35.9963,35.971,35.9794,2500.0
2009-07-02 11:05:00,42.6,42.63,42.6,42.63,3200.0,35.9879,36.0132,35.9879,36.0132,3200.0
2009-07-02 11:10:00,42.65,42.65,42.62,42.65,3500.0,36.0301,36.0301,36.0048,36.0301,3500.0
2009-07-02 11:15:00,42.64,42.64,42.61,42.62,4200.0,36.0217,36.0217,35.9963,36.0048,4200.0
2009-07-02 11:20:00,42.61,42.62,42.58,42.58,1500.0,35.9963,36.0048,35.971,35.971,1500.0
2009-07-02 11:25:00,42.57,42.6,42.57,42.58,700.0,35.9625,35.9879,35.9625,35.971,700.0
2009-07-02 11:30:00,42.58,42.58,42.58,42.58,200.0,35.971,35.971,35.971,35.971,200.0
2009-07-02 11:35:00,42.58,42.58,42.55,42.58,4800.0,35.971,35.971,35.9456,35.971,4800.0
2009-07-02 11:40:00,42.58,42.58,42.53,42.53,700.0,35.971,35.971,35.9287,35.9287,700.0
2009-07-02 11:45:00,42.52,42.52,42.52,42.52,100.0,35.9203,35.9203,35.9203,35.9203,100.0
2009-07-02 11:50:00,42.55,42.55,42.52,42.54,600.0,35.9456,35.9456,35.9203,35.9372,600.0
2009-07-02 11:55:00,42.54,42.54,42.54,42.54,0.0,35.9372,35.9372,35.9372,35.9372,0.0
2009-07-02 12:00:00,42.55,42.57,42.55,42.57,1700.0,35.9456,35.9625,35.9456,35.9625,1700.0
2009-07-02 12:05:00,42.57,42.57,42.57,42.57,100.0,35.9625,35.9625,35.9625,35.9625,100.0
2009-07-02 12:10:00,42.56,42.58,42.55,42.56,4100.0,35.9541,35.971,35.9456,35.9541,4100.0
2009-07-02 12:15:00,42.59,42.6,42.57,42.57,5700.0,35.9794,35.9879,35.9625,35.9625,5700.0
2009-07-02 12:20:00,42.58,42.59,42.56,42.58,19400.0,35.971,35.9794,35.9541,35.971,19400.0
2009-07-02 12:25:00,42.57,42.58,42.55,42.57,2200.0,35.9625,35.971,35.9456,35.9625,2200.0
2009-07-02 12:30:00,42.57,42.57,42.54,42.54,12200.0,35.9625,35.9625,35.9372,35.9372,12200.0
2009-07-02 12:35:00,42.54,42.55,42.53,42.55,1700.0,35.9372,35.9456,35.9287,35.9456,1700.0
2009-07-02 12:40:00,42.55,42.56,42.55,42.56,600.0,35.9456,35.9541,35.9456,35.9541,600.0
2009-07-02 12:45:00,42.54,42.57,42.53,42.56,3400.0,35.9372,35.9625,35.9287,35.9541,3400.0
2009-07-02 12:50:00,42.56,42.58,42.55,42.55,1600.0,35.9541,35.971,35.9456,35.9456,1600.0
2009-07-02 12:55:00,42.55,42.57,42.55,42.57,2100.0,35.9456,35.9625,35.9456,35.9625,2100.0
2009-07-02 13:00:00,42.57,42.57,42.57,42.57,0.0,35.9625,35.9625,35.9625,35.9625,0.0
2009-07-02 13:05:00,42.6,42.6,42.59,42.6,700.0,35.9879,35.9879,35.9794,35.9879,700.0
2009-07-02 13:10:00,42.6,42.63,42.59,42.61,7200.0,35.9879,36.0132,35.9794,35.9963,7200.0
2009-07-02 13:15:00,42.62,42.62,42.61,42.61,200.0,36.0048,36.0048,35.9963,35.9963,200.0
2009-07-02 13:20:00,42.6,42.6,42.58,42.59,2100.0,35.9879,35.9879,35.971,35.9794,2100.0
2009-07-02 13:25:00,42.63,42.63,42.61,42.61,1900.0,36.0132,36.0132,35.9963,35.9963,1900.0
2009-07-02 13:30:00,42.6,42.61,42.57,42.57,5100.0,35.9879,35.9963,35.9625,35.9625,5100.0
2009-07-02 13:35:00,42.56,42.58,42.56,42.58,4000.0,35.9541,35.971,35.9541,35.971,4000.0
2009-07-02 13:40:00,42.6,42.63,42.6,42.6,1300.0,35.9879,36.0132,35.9879,35.9879,1300.0
2009-07-02 13:45:00,42.6,42.6,42.6,42.6,700.0,35.9879,35.9879,35.9879,35.9879,700.0
2009-07-02 13:50:00,42.59,42.6,42.54,42.58,22500.0,35.9794,35.9879,35.9372,35.971,22500.0
2009-07-02 13:55:00,42.57,42.58,42.57,42.58,1600.0,35.9625,35.971,35.9625,35.971,1600.0
2009-07-02 14:00:00,42.59,42.59,42.57,42.59,6700.0,35.9794,35.9794,35.9625,35.9794,6700.0
2009-07-02 14:05:00,42.61,42.63,42.61,42.63,1700.0,35.9963,36.0132,35.9963,36.0132,1700.0
2009-07-02 14:10:00,42.61,42.62,42.59,42.61,4200.0,35.9963,36.0048,35.9794,35.9963,4200.0
2009-07-02 14:15:00,42.58,42.59,42.56,42.58,7800.0,35.971,35.9794,35.9541,35.971,7800.0
2009-07-02 14:20:00,42.58,42.61,42.57,42.61,1400.0,35.971,35.9963,35.9625,35.9963,1400.0
2009-07-02 14:25:00,42.6,42.6,42.59,42.6,800.0,35.9879,35.9879,35.9794,35.9879,800.0
2009-07-02 14:30:00,42.56,42.59,42.56,42.59,500.0,35.9541,35.9794,35.9541,35.9794,500.0
2009-07-02 14:35:00,42.6,42.64,42.6,42.62,2900.0,35.9879,36.0217,35.9879,36.0048,2900.0
2009-07-02 14:40:00,42.63,42.63,42.6,42.6,2300.0,36.0132,36.0132,35.9879,35.9879,2300.0
2009-07-02 14:45:00,42.6,42.61,42.58,42.58,6400.0,35.9879,35.9963,35.971,35.971,6400.0
2009-07-02 14:50:00,42.6,42.6,42.58,42.6,2100.0,35.9879,35.9879,35.971,35.9879,2100.0
2009-07-02 14:55:00,42.61,42.61,42.6,42.61,4700.0,35.9963,35.9963,35.9879,35.9963,4700.0
2009-07-02 15:00:00,42.6,42.63,42.6,42.63,3900.0,35.9879,36.0132,35.9879,36.0132,3900.0
2009-07-02 15:05:00,42.63,42.63,42.61,42.62,2000.0,36.0132,36.0132,35.9963,36.0048,2000.0
2009-07-02 15:10:00,42.62,42.62,42.6,42.62,3800.0,36.0048,36.0048,35.9879,36.0048,3800.0
2009-07-02 15:15:00,42.62,42.62,42.6,42.61,2000.0,36.0048,36.0048,35.9879,35.9963,2000.0
2009-07-02 15:20:00,42.6,42.6,42.46,42.5,27900.0,35.9879,35.9879,35.8696,35.9034,27900.0
2009-07-02 15:25:00,42.49,42.5,42.45,42.46,8900.0,35.8949,35.9034,35.8611,35.8696,8900.0
2009-07-02 15:30:00,42.45,42.47,42.41,42.47,4300.0,35.8611,35.878,35.8274,35.878,4300.0
2009-07-02 15:35:00,42.46,42.51,42.44,42.51,6100.0,35.8696,35.9118,35.8527,35.9118,6100.0
2009-07-02 15:40:00,42.5,42.51,42.49,42.51,3600.0,35.9034,35.9118,35.8949,35.9118,3600.0
2009-07-02 15:45:00,42.51,42.57,42.51,42.55,1900.0,35.9118,35.9625,35.9118,35.9456,1900.0
2009-07-02 15:50:00,42.54,42.54,42.52,42.53,3600.0,35.9372,35.9372,35.9203,35.9287,3600.0
2009-07-02 15:55:00,42.53,42.54,42.41,42.45,13400.0,35.9287,35.9372,35.8274,35.8611,13400.0
2009-07-06 09:30:00,42.1,42.17,41.98,42.17,18400.0,35.5655,35.6246,35.4641,35.6246,18400.0
2009-07-06 09:35:00,42.17,42.24,42.17,42.24,11000.0,35.6246,35.6837,35.6246,35.6837,11000.0
2009-07-06 09:40:00,42.25,42.33,42.24,42.29,5600.0,35.6922,35.7598,35.6837,35.726,5600.0
2009-07-06 09:45:00,42.27,42.36,42.22,42.35,5500.0,35.7091,35.7851,35.6668,35.7767,5500.0
2009-07-06 09:50:00,42.35,42.35,42.23,42.25,5900.0,35.7767,35.7767,35.6753,35.6922,5900.0
2009-07-06 09:55:00,42.27,42.29,42.27,42.29,300.0,35.7091,35.726,35.7091,35.726,300.0
2009-07-06 10:00:00,42.29,42.37,42.17,42.22,5200.0,35.726,35.7936,35.6246,35.6668,5200.0
2009-07-06 10:05:00,42.26,42.26,42.16,42.16,3100.0,35.7006,35.7006,35.6162,35.6162,3100.0
2009-07-06 10:10:00,42.14,42.14,42.09,42.09,2800.0,35.5993,35.5993,35.557,35.557,2800.0
2009-07-06 10:15:00,42.08,42.1,42.02,42.03,800.0,35.5486,35.5655,35.4979,35.5063,800.0
2009-07-06 10:20:00,42.0,42.01,41.94,41.98,7800.0,35.481,35.4894,35.4303,35.4641,7800.0
2009-07-06 10:25:00,42.0,42.02,41.96,42.01,4900.0,35.481,35.4979,35.4472,35.4894,4900.0
2009-07-06 10:30:00,41.99,41.99,41.94,41.97,7800.0,35.4725,35.4725,35.4303,35.4557,7800.0
2009-07-06 10:35:00,41.98,41.99,41.96,41.96,9400.0,35.4641,35.4725,35.4472,35.4472,9400.0
2009-07-06 10:40:00,41.96,41.97,41.95,41.97,1000.0,35.4472,35.4557,35.4388,35.4557,1000.0
2009-07-06 10:45:00,42.0,42.06,42.0,42.03,1700.0,35.481,35.5317,35.481,35.5063,1700.0
2009-07-06 10:50:00,42.02,42.03,41.98,42.0,2300.0,35.4979,35.5063,35.4641,35.481,2300.0
2009-07-06 10:55:00,42.02,42.07,42.01,42.04,3800.0,35.4979,35.5401,35.4894,35.5148,3800.0
2009-07-06 11:00:00,42.05,42.05,42.05,42.05,300.0,35.5232,35.5232,35.5232,35.5232,300.0
2009-07-06 11:05:00,42.05,42.07,42.04,42.05,2300.0,35.5232,35.5401,35.5148,35.5232,2300.0
2009-07-06 11:10:00,42.06,42.09,42.06,42.09,2500.0,35.5317,35.557,35.5317,35.557,2500.0
2009-07-06 11:15:00,42.09,42.1,42.09,42.1,800.0,35.557,35.5655,35.557,35.5655,800.0
2009-07-06 11:20:00,42.15,42.16,42.12,42.13,3700.0,35.6077,35.6162,35.5824,35.5908,3700.0
2009-07-06 11:25:00,42.12,42.15,42.12,42.13,4800.0,35.5824,35.6077,35.5824,35.5908,4800.0
2009-07-06 11:30:00,42.12,42.14,42.12,42.14,1800.0,35.5824,35.5993,35.5824,35.5993,1800.0
2009-07-06 11:35:00,42.13,42.16,42.13,42.13,3300.0,35.5908,35.6162,35.5908,35.5908,3300.0
2009-07-06 11:40:00,42.15,42.15,42.1,42.11,6200.0,35.6077,35.6077,35.5655,35.5739,6200.0
2009-07-06 11:45:00,42.12,42.19,42.11,42.18,13300.0,35.5824,35.6415,35.5739,35.6331,13300.0
2009-07-06 11:50:00,42.17,42.17,42.13,42.13,2500.0,35.6246,35.6246,35.5908,35.5908,2500.0
2009-07-06 11:55:00,42.11,42.11,42.07,42.07,700.0,35.5739,35.5739,35.5401,35.5401,700.0
2009-07-06 12:00:00,42.09,42.09,42.07,42.08,4600.0,35.557,35.557,35.5401,35.5486,4600.0
2009-07-06 12:05:00,42.08,42.09,42.08,42.09,400.0,35.5486,35.557,35.5486,35.557,400.0
2009-07-06 12:10:00,42.11,42.12,42.1,42.12,1800.0,35.5739,35.5824,35.5655,35.5824,1800.0
2009-07-06 12:15:00,42.12,42.12,42.12,42.12,300.0,35.5824,35.5824,35.5824,35.5824,300.0
2009-07-06 12:20:00,42.13,42.15,42.12,42.14,2900.0,35.5908,35.6077,35.5824,35.5993,2900.0
2009-07-06 12:25:00,42.14,42.14,42.09,42.09,6200.0,35.5993,35.5993,35.557,35.557,6200.0
2009-07-06 12:30:00,42.08,42.1,42.07,42.1,5100.0,35.5486,35.5655,35.5401,35.5655,5100.0
2009-07-06 12:35:00,42.1,42.11,42.09,42.09,3500.0,35.5655,35.5739,35.557,35.557,3500.0
2009-07-06 12:40:00,42.1,42.1,42.07,42.07,1200.0,35.5655,35.5655,35.5401,35.5401,1200.0
2009-07-06 12:45:00,42.06,42.08,42.06,42.08,800.0,35.5317,35.5486,35.5317,35.5486,800.0
2009-07-06 12:50:00,42.08,42.08,42.08,42.08,0.0,35.5486,35.5486,35.5486,35.5486,0.0
2009-07-06 12:55:00,42.14,42.14,42.11,42.11,12800.0,35.5993,35.5993,35.5739,35.5739,12800.0
2009-07-06 13:00:00,42.12,42.16,42.11,42.16,2100.0,35.5824,35.6162,35.5739,35.6162,2100.0
2009-07-06 13:05:00,42.15,42.18,42.13,42.18,1300.0,35.6077,35.6331,35.5908,35.6331,1300.0
2009-07-06 13:10:00,42.16,42.18,42.15,42.18,3300.0,35.6162,35.6331,35.6077,35.6331,3300.0
2009-07-06 13:15:00,42.18,42.29,42.17,42.27,7400.0,35.6331,35.726,35.6246,35.7091,7400.0
2009-07-06 13:20:00,42.27,42.31,42.26,42.3,5100.0,35.7091,35.7429,35.7006,35.7344,5100.0
2009-07-06 13:25:00,42.3,42.3,42.27,42.27,5400.0,35.7344,35.7344,35.7091,35.7091,5400.0
2009-07-06 13:30:00,42.25,42.25,42.23,42.23,200.0,35.6922,35.6922,35.6753,35.6753,200.0
2009-07-06 13:35:00,42.23,42.24,42.23,42.24,1200.0,35.6753,35.6837,35.6753,35.6837,1200.0
2009-07-06 13:40:00,42.23,42.23,42.23,42.23,100.0,35.6753,35.6753,35.6753,35.6753,100.0
2009-07-06 13:45:00,42.21,42.22,42.18,42.18,1600.0,35.6584,35.6668,35.6331,35.6331,1600.0
2009-07-06 13:50:00,42.18,42.21,42.18,42.21,5700.0,35.6331,35.6584,35.6331,35.6584,5700.0
2009-07-06 13:55:00,42.21,42.22,42.19,42.21,7900.0,35.6584,35.6668,35.6415,35.6584,7900.0
2009-07-06 14:00:00,42.22,42.23,42.21,42.23,4200.0,35.6668,35.6753,35.6584,35.6753,4200.0
2009-07-06 14:05:00,42.24,42.26,42.23,42.23,6100.0,35.6837,35.7006,35.6753,35.6753,6100.0
2009-07-06 14:10:00,42.22,42.23,42.21,42.23,1600.0,35.6668,35.6753,35.6584,35.6753,1600.0
2009-07-06 14:15:00,42.24,42.28,42.24,42.25,9400.0,35.6837,35.7175,35.6837,35.6922,9400.0
2009-07-06 14:20:00,42.23,42.23,42.17,42.17,13500.0,35.6753,35.6753,35.6246,35.6246,13500.0
2009-07-06 14:25:00,42.19,42.21,42.19,42.21,4100.0,35.6415,35.6584,35.6415,35.6584,4100.0
2009-07-06 14:30:00,42.21,42.26,42.2,42.26,6700.0,35.6584,35.7006,35.65,35.7006,6700.0
2009-07-06 14:35:00,42.26,42.26,42.24,42.25,1300.0,35.7006,35.7006,35.6837,35.6922,1300.0
2009-07-06 14:40:00,42.24,42.24,42.19,42.22,2700.0,35.6837,35.6837,35.6415,35.6668,2700.0
2009-07-06 14:45:00,42.23,42.28,42.22,42.25,7600.0,35.6753,35.7175,35.6668,35.6922,7600.0
2009-07-06 14:50:00,42.26,42.26,42.21,42.22,4900.0,35.7006,35.7006,35.6584,35.6668,4900.0
2009-07-06 14:55:00,42.24,42.27,42.23,42.26,19300.0,35.6837,35.7091,35.6753,35.7006,19300.0
2009-07-06 15:00:00,42.27,42.34,42.27,42.31,8700.0,35.7091,35.7682,35.7091,35.7429,8700.0
2009-07-06 15:05:00,42.3,42.32,42.29,42.31,11000.0,35.7344,35.7513,35.726,35.7429,11000.0
2009-07-06 15:10:00,42.28,42.28,42.24,42.25,8800.0,35.7175,35.7175,35.6837,35.6922,8800.0
2009-07-06 15:15:00,42.26,42.29,42.26,42.26,4400.0,35.7006,35.726,35.7006,35.7006,4400.0
2009-07-06 15:20:00,42.25,42.29,42.24,42.29,8100.0,35.6922,35.726,35.6837,35.726,8100.0
2009-07-06 15:25:00,42.29,42.31,42.27,42.28,10800.0,35.726,35.7429,35.7091,35.7175,10800.0
2009-07-06 15:30:00,42.27,42.27,42.17,42.19,11400.0,35.7091,35.7091,35.6246,35.6415,11400.0
2009-07-06 15:35:00,42.19,42.23,42.16,42.22,14800.0,35.6415,35.6753,35.6162,35.6668,14800.0
2009-07-06 15:40:00,42.21,42.31,42.21,42.28,32100.0,35.6584,35.7429,35.6584,35.7175,32100.0
2009-07-06 15:45:00,42.3,42.44,42.3,42.36,21000.0,35.7344,35.8527,35.7344,35.7851,21000.0
2009-07-06 15:50:00,42.36,42.44,42.35,42.4,12500.0,35.7851,35.8527,35.7767,35.8189,12500.0
2009-07-06 15:55:00,42.39,42.43,42.36,42.4,29500.0,35.8105,35.8443,35.7851,35.8189,29500.0
2009-07-07 09:30:00,42.37,42.41,42.34,42.38,6300.0,35.7936,35.8274,35.7682,35.802,6300.0
2009-07-07 09:35:00,42.34,42.42,42.3,42.31,6000.0,35.7682,35.8358,35.7344,35.7429,6000.0
2009-07-07 09:40:00,42.31,42.31,42.24,42.25,4100.0,35.7429,35.7429,35.6837,35.6922,4100.0
2009-07-07 09:45:00,42.23,42.26,42.23,42.23,1500.0,35.6753,35.7006,35.6753,35.6753,1500.0
2009-07-07 09:50:00,42.3,42.33,42.28,42.31,2200.0,35.7344,35.7598,35.7175,35.7429,2200.0
2009-07-07 09:55:00,42.3,42.3,42.24,42.24,3100.0,35.7344,35.7344,35.6837,35.6837,3100.0
2009-07-07 10:00:00,42.2,42.2,42.15,42.17,1700.0,35.65,35.65,35.6077,35.6246,1700.0
2009-07-07 10:05:00,42.16,42.18,42.14,42.17,4700.0,35.6162,35.6331,35.5993,35.6246,4700.0
2009-07-07 10:10:00,42.15,42.15,42.07,42.1,4800.0,35.6077,35.6077,35.5401,35.5655,4800.0
2009-07-07 10:15:00,42.07,42.1,42.07,42.1,2300.0,35.5401,35.5655,35.5401,35.5655,2300.0
2009-07-07 10:20:00,42.12,42.14,42.1,42.1,1900.0,35.5824,35.5993,35.5655,35.5655,1900.0
2009-07-07 10:25:00,42.1,42.15,42.1,42.12,2300.0,35.5655,35.6077,35.5655,35.5824,2300.0
2009-07-07 10:30:00,42.11,42.12,42.09,42.09,1500.0,35.5739,35.5824,35.557,35.557,1500.0
2009-07-07 10:35:00,42.08,42.09,42.04,42.05,2000.0,35.5486,35.557,35.5148,35.5232,2000.0
2009-07-07 10:40:00,42.05,42.09,42.05,42.08,4600.0,35.5232,35.557,35.5232,35.5486,4600.0
2009-07-07 10:45:00,42.1,42.12,42.08,42.09,1700.0,35.5655,35.5824,35.5486,35.557,1700.0
2009-07-07 10:50:00,42.08,42.09,42.05,42.09,2300.0,35.5486,35.557,35.5232,35.557,2300.0
2009-07-07 10:55:00,42.09,42.09,42.05,42.05,2400.0,35.557,35.557,35.5232,35.5232,2400.0
2009-07-07 11:00:00,42.03,42.06,42.02,42.06,1800.0,35.5063,35.5317,35.4979,35.5317,1800.0
2009-07-07 11:05:00,42.07,42.1,42.07,42.1,900.0,35.5401,35.5655,35.5401,35.5655,900.0
2009-07-07 11:10:00,42.09,42.11,42.08,42.11,300.0,35.557,35.5739,35.5486,35.5739,300.0
2009-07-07 11:15:00,42.09,42.13,42.09,42.12,1600.0,35.557,35.5908,35.557,35.5824,1600.0
2009-07-07 11:20:00,42.11,42.11,42.1,42.11,1400.0,35.5739,35.5739,35.5655,35.5739,1400.0
2009-07-07 11:25:00,42.09,42.1,42.0,42.0,7700.0,35.557,35.5655,35.481,35.481,7700.0
2009-07-07 11:30:00,42.02,42.03,42.01,42.01,3300.0,35.4979,35.5063,35.4894,35.4894,3300.0
2009-07-07 11:35:00,42.02,42.02,41.95,41.95,1000.0,35.4979,35.4979,35.4388,35.4388,1000.0
2009-07-07 11:40:00,41.96,41.97,41.89,41.9,9900.0,35.4472,35.4557,35.3881,35.3965,9900.0
2009-07-07 11:45:00,41.89,41.91,41.88,41.88,2400.0,35.3881,35.405,35.3796,35.3796,2400.0
2009-07-07 11:50:00,41.88,41.92,41.88,41.92,1900.0,35.3796,35.4134,35.3796,35.4134,1900.0
2009-07-07 11:55:00,41.94,41.98,41.94,41.97,1800.0,35.4303,35.4641,35.4303,35.4557,1800.0
2009-07-07 12:00:00,41.95,41.97,41.94,41.95,1400.0,35.4388,35.4557,35.4303,35.4388,1400.0
2009-07-07 12:05:00,41.95,41.95,41.94,41.94,10400.0,35.4388,35.4388,35.4303,35.4303,10400.0
2009-07-07 12:10:00,41.94,41.96,41.93,41.94,3400.0,35.4303,35.4472,35.4219,35.4303,3400.0
2009-07-07 12:15:00,41.93,41.97,41.92,41.97,16300.0,35.4219,35.4557,35.4134,35.4557,16300.0
2009-07-07 12:20:00,41.97,41.97,41.93,41.94,4100.0,35.4557,35.4557,35.4219,35.4303,4100.0
2009-07-07 12:25:00,41.93,41.94,41.9,41.91,18800.0,35.4219,35.4303,35.3965,35.405,18800.0
2009-07-07 12:30:00,41.93,41.93,41.91,41.91,3500.0,35.4219,35.4219,35.405,35.405,3500.0
2009-07-07 12:35:00,41.9,41.9,41.86,41.86,3000.0,35.3965,35.3965,35.3627,35.3627,3000.0
2009-07-07 12:40:00,41.85,41.9,41.85,41.9,23900.0,35.3543,35.3965,35.3543,35.3965,23900.0
2009-07-07 12:45:00,41.9,41.92,41.9,41.92,8000.0,35.3965,35.4134,35.3965,35.4134,8000.0
2009-07-07 12:50:00,41.92,41.93,41.9,41.9,1800.0,35.4134,35.4219,35.3965,35.3965,1800.0
2009-07-07 12:55:00,41.91,41.92,41.89,41.91,22500.0,35.405,35.4134,35.3881,35.405,22500.0
2009-07-07 13:00:00,41.91,41.92,41.9,41.9,33900.0,35.405,35.4134,35.3965,35.3965,33900.0
2009-07-07 13:05:00,41.91,41.96,41.9,41.96,5600.0,35.405,35.4472,35.3965,35.4472,5600.0
2009-07-07 13:10:00,41.97,42.03,41.97,42.02,7700.0,35.4557,35.5063,35.4557,35.4979,7700.0
2009-07-07 13:15:00,42.02,42.04,42.0,42.04,7400.0,35.4979,35.5148,35.481,35.5148,7400.0
2009-07-07 13:20:00,42.04,42.05,42.0,42.0,8200.0,35.5148,35.5232,35.481,35.481,8200.0
2009-07-07 13:25:00,42.0,42.02,41.99,42.01,6300.0,35.481,35.4979,35.4725,35.4894,6300.0
2009-07-07 13:30:00,42.01,42.06,42.01,42.02,38300.0,35.4894,35.5317,35.4894,35.4979,38300.0
2009-07-07 13:35:00,42.01,42.04,41.99,42.0,20600.0,35.4894,35.5148,35.4725,35.481,20600.0
2009-07-07 13:40:00,42.0,42.04,42.0,42.02,25500.0,35.481,35.5148,35.481,35.4979,25500.0
2009-07-07 13:45:00,42.02,42.03,41.98,41.99,28200.0,35.4979,35.5063,35.4641,35.4725,28200.0
2009-07-07 13:50:00,41.99,41.99,41.93,41.93,8300.0,35.4725,35.4725,35.4219,35.4219,8300.0
2009-07-07 13:55:00,41.95,41.97,41.94,41.97,4200.0,35.4388,35.4557,35.4303,35.4557,4200.0
2009-07-07 14:00:00,41.98,41.99,41.97,41.99,45500.0,35.4641,35.4725,35.4557,35.4725,45500.0
2009-07-07 14:05:00,41.97,41.97,41.91,41.94,34800.0,35.4557,35.4557,35.405,35.4303,34800.0
2009-07-07 14:10:00,41.94,41.98,41.94,41.98,24900.0,35.4303,35.4641,35.4303,35.4641,24900.0
2009-07-07 14:15:00,41.96,41.97,41.88,41.91,7900.0,35.4472,35.4557,35.3796,35.405,7900.0
2009-07-07 14:20:00,41.91,41.98,41.91,41.98,11100.0,35.405,35.4641,35.405,35.4641,11100.0
2009-07-07 14:25:00,41.98,41.99,41.96,41.97,10400.0,35.4641,35.4725,35.4472,35.4557,10400.0
2009-07-07 14:30:00,41.97,41.97,41.92,41.94,27900.0,35.4557,35.4557,35.4134,35.4303,27900.0
2009-07-07 14:35:00,41.94,42.0,41.94,41.99,29500.0,35.4303,35.481,35.4303,35.4725,29500.0
2009-07-07 14:40:00,42.0,42.0,41.97,41.99,5400.0,35.481,35.481,35.4557,35.4725,5400.0
2009-07-07 14:45:00,41.99,41.99,41.89,41.9,36700.0,35.4725,35.4725,35.3881,35.3965,36700.0
2009-07-07 14:50:00,41.91,41.91,41.78,41.83,12800.0,35.405,35.405,35.2951,35.3374,12800.0
2009-07-07 14:55:00,41.82,41.87,41.8,41.83,73900.0,35.3289,35.3712,35.312,35.3374,73900.0
2009-07-07 15:00:00,41.83,41.83,41.72,41.72,23100.0,35.3374,35.3374,35.2445,35.2445,23100.0
2009-07-07 15:05:00,41.7,41.73,41.67,41.7,24200.0,35.2276,35.2529,35.2022,35.2276,24200.0
2009-07-07 15:10:00,41.7,41.77,41.7,41.77,59100.0,35.2276,35.2867,35.2276,35.2867,59100.0
2009-07-07 15:15:00,41.77,41.77,41.71,41.73,28700.0,35.2867,35.2867,35.236,35.2529,28700.0
2009-07-07 15:20:00,41.73,41.73,41.67,41.68,9100.0,35.2529,35.2529,35.2022,35.2107,9100.0
2009-07-07 15:25:00,41.7,41.77,41.67,41.76,19400.0,35.2276,35.2867,35.2022,35.2782,19400.0
2009-07-07 15:30:00,41.76,41.76,41.72,41.73,3400.0,35.2782,35.2782,35.2445,35.2529,3400.0
2009-07-07 15:35:00,41.73,41.73,41.71,41.71,19800.0,35.2529,35.2529,35.236,35.236,19800.0
2009-07-07 15:40:00,41.71,41.74,41.63,41.66,24500.0,35.236,35.2613,35.1684,35.1938,24500.0
2009-07-07 15:45:00,41.66,41.69,41.56,41.6,23100.0,35.1938,35.2191,35.1093,35.1431,23100.0
2009-07-07 15:50:00,41.6,41.65,41.53,41.56,34800.0,35.1431,35.1853,35.0839,35.1093,34800.0
2009-07-07 15:55:00,41.56,41.64,41.56,41.64,84700.0,35.1093,35.1769,35.1093,35.1769,84700.0
2009-07-08 09:30:00,41.75,41.83,41.75,41.78,7000.0,35.2698,35.3374,35.2698,35.2951,7000.0
2009-07-08 09:35:00,41.78,41.78,41.74,41.74,1200.0,35.2951,35.2951,35.2613,35.2613,1200.0
2009-07-08 09:40:00,41.76,41.8,41.76,41.8,1800.0,35.2782,35.312,35.2782,35.312,1800.0
2009-07-08 09:45:00,41.88,41.88,41.83,41.84,2700.0,35.3796,35.3796,35.3374,35.3458,2700.0
2009-07-08 09:50:00,41.87,41.87,41.74,41.74,4100.0,35.3712,35.3712,35.2613,35.2613,4100.0
2009-07-08 09:55:00,41.72,41.74,41.69,41.69,1800.0,35.2445,35.2613,35.2191,35.2191,1800.0
2009-07-08 10:00:00,41.7,41.83,41.7,41.82,5400.0,35.2276,35.3374,35.2276,35.3289,5400.0
2009-07-08 10:05:00,41.83,41.86,41.77,41.8,6800.0,35.3374,35.3627,35.2867,35.312,6800.0
2009-07-08 10:10:00,41.81,41.84,41.77,41.8,3900.0,35.3205,35.3458,35.2867,35.312,3900.0
2009-07-08 10:15:00,41.78,41.86,41.78,41.86,5100.0,35.2951,35.3627,35.2951,35.3627,5100.0
2009-07-08 10:20:00,41.85,41.9,41.83,41.84,3600.0,35.3543,35.3965,35.3374,35.3458,3600.0
2009-07-08 10:25:00,41.85,41.85,41.8,41.81,3900.0,35.3543,35.3543,35.312,35.3205,3900.0
2009-07-08 10:30:00,41.81,41.81,41.75,41.8,20100.0,35.3205,35.3205,35.2698,35.312,20100.0
2009-07-08 10:35:00,41.8,41.8,41.69,41.7,11000.0,35.312,35.312,35.2191,35.2276,11000.0
2009-07-08 10:40:00,41.72,41.74,41.7,41.73,3800.0,35.2445,35.2613,35.2276,35.2529,3800.0
2009-07-08 10:45:00,41.77,41.79,41.75,41.75,3000.0,35.2867,35.3036,35.2698,35.2698,3000.0
2009-07-08 10:50:00,41.72,41.76,41.72,41.76,3400.0,35.2445,35.2782,35.2445,35.2782,3400.0
2009-07-08 10:55:00,41.72,41.72,41.65,41.65,3300.0,35.2445,35.2445,35.1853,35.1853,3300.0
2009-07-08 11:00:00,41.63,41.63,41.58,41.6,3000.0,35.1684,35.1684,35.1262,35.1431,3000.0
2009-07-08 11:05:00,41.58,41.59,41.47,41.5,15700.0,35.1262,35.1346,35.0333,35.0586,15700.0
2009-07-08 11:10:00,41.49,41.51,41.49,41.5,2300.0,35.0502,35.067,35.0502,35.0586,2300.0
2009-07-08 11:15:00,41.52,41.52,41.44,41.47,14600.0,35.0755,35.0755,35.0079,35.0333,14600.0
2009-07-08 11:20:00,41.45,41.47,41.35,41.39,31600.0,35.0164,35.0333,34.9319,34.9657,31600.0
2009-07-08 11:25:00,41.39,41.42,41.39,41.4,5500.0,34.9657,34.991,34.9657,34.9741,5500.0
2009-07-08 11:30:00,41.39,41.45,41.39,41.43,3900.0,34.9657,35.0164,34.9657,34.9995,3900.0
2009-07-08 11:35:00,41.44,41.46,41.44,41.44,2100.0,35.0079,35.0248,35.0079,35.0079,2100.0
2009-07-08 11:40:00,41.43,41.47,41.43,41.47,2700.0,34.9995,35.0333,34.9995,35.0333,2700.0
2009-07-08 11:45:00,41.51,41.51,41.47,41.48,8200.0,35.067,35.067,35.0333,35.0417,8200.0
2009-07-08 11:50:00,41.49,41.49,41.4,41.4,3800.0,35.0502,35.0502,34.9741,34.9741,3800.0
2009-07-08 11:55:00,41.41,41.42,41.36,41.41,5600.0,34.9826,34.991,34.9403,34.9826,5600.0
2009-07-08 12:00:00,41.43,41.43,41.36,41.38,3000.0,34.9995,34.9995,34.9403,34.9572,3000.0
2009-07-08 12:05:00,41.42,41.45,41.42,41.43,1800.0,34.991,35.0164,34.991,34.9995,1800.0
2009-07-08 12:10:00,41.43,41.43,41.41,41.41,500.0,34.9995,34.9995,34.9826,34.9826,500.0
2009-07-08 12:15:00,41.41,41.42,41.33,41.34,2300.0,34.9826,34.991,34.915,34.9234,2300.0
2009-07-08 12:20:00,41.33,41.33,41.25,41.29,9500.0,34.915,34.915,34.8474,34.8812,9500.0
2009-07-08 12:25:00,41.29,41.3,41.27,41.27,700.0,34.8812,34.8896,34.8643,34.8643,700.0
2009-07-08 12:30:00,41.3,41.34,41.3,41.34,1600.0,34.8896,34.9234,34.8896,34.9234,1600.0
2009-07-08 12:35:00,41.32,41.33,41.3,41.3,500.0,34.9065,34.915,34.8896,34.8896,500.0
2009-07-08 12:40:00,41.32,41.35,41.32,41.35,2700.0,34.9065,34.9319,34.9065,34.9319,2700.0
2009-07-08 12:45:00,41.36,41.4,41.36,41.39,3500.0,34.9403,34.9741,34.9403,34.9657,3500.0
2009-07-08 12:50:00,41.41,41.41,41.41,41.41,500.0,34.9826,34.9826,34.9826,34.9826,500.0
2009-07-08 12:55:00,41.39,41.4,41.39,41.4,2100.0,34.9657,34.9741,34.9657,34.9741,2100.0
2009-07-08 13:00:00,41.38,41.45,41.38,41.45,600.0,34.9572,35.0164,34.9572,35.0164,600.0
2009-07-08 13:05:00,41.46,41.51,41.46,41.5,3500.0,35.0248,35.067,35.0248,35.0586,3500.0
2009-07-08 13:10:00,41.49,41.5,41.47,41.5,1300.0,35.0502,35.0586,35.0333,35.0586,1300.0
2009-07-08 13:15:00,41.52,41.54,41.51,41.51,1500.0,35.0755,35.0924,35.067,35.067,1500.0
2009-07-08 13:20:00,41.52,41.53,41.5,41.52,1100.0,35.0755,35.0839,35.0586,35.0755,1100.0
2009-07-08 13:25:00,41.53,41.62,41.53,41.62,800.0,35.0839,35.16,35.0839,35.16,800.0
2009-07-08 13:30:00,41.62,41.62,41.57,41.57,6300.0,35.16,35.16,35.1177,35.1177,6300.0
2009-07-08 13:35:00,41.55,41.55,41.52,41.53,6300.0,35.1008,35.1008,35.0755,35.0839,6300.0
2009-07-08 13:40:00,41.53,41.58,41.53,41.58,1100.0,35.0839,35.1262,35.0839,35.1262,1100.0
2009-07-08 13:45:00,41.56,41.58,41.53,41.57,2800.0,35.1093,35.1262,35.0839,35.1177,2800.0
2009-07-08 13:50:00,41.56,41.56,41.54,41.55,23600.0,35.1093,35.1093,35.0924,35.1008,23600.0
2009-07-08 13:55:00,41.54,41.54,41.53,41.53,2500.0,35.0924,35.0924,35.0839,35.0839,2500.0
2009-07-08 14:00:00,41.52,41.54,41.48,41.54,1900.0,35.0755,35.0924,35.0417,35.0924,1900.0
2009-07-08 14:05:00,41.5,41.5,41.42,41.43,4300.0,35.0586,35.0586,34.991,34.9995,4300.0
2009-07-08 14:10:00,41.43,41.44,41.41,41.41,3600.0,34.9995,35.0079,34.9826,34.9826,3600.0
2009-07-08 14:15:00,41.44,41.45,41.39,41.39,13500.0,35.0079,35.0164,34.9657,34.9657,13500.0
2009-07-08 14:20:00,41.39,41.46,41.39,41.42,6700.0,34.9657,35.0248,34.9657,34.991,6700.0
2009-07-08 14:25:00,41.42,41.42,41.36,41.38,2200.0,34.991,34.991,34.9403,34.9572,2200.0
2009-07-08 14:30:00,41.38,41.41,41.31,41.31,7800.0,34.9572,34.9826,34.8981,34.8981,7800.0
2009-07-08 14:35:00,41.31,41.43,41.31,41.43,4000.0,34.8981,34.9995,34.8981,34.9995,4000.0
2009-07-08 14:40:00,41.41,41.45,41.4,41.42,8300.0,34.9826,35.0164,34.9741,34.991,8300.0
2009-07-08 14:45:00,41.39,41.42,41.38,41.4,8200.0,34.9657,34.991,34.9572,34.9741,8200.0
2009-07-08 14:50:00,41.4,41.54,41.4,41.53,6800.0,34.9741,35.0924,34.9741,35.0839,6800.0
2009-07-08 14:55:00,41.52,41.54,41.46,41.51,6600.0,35.0755,35.0924,35.0248,35.067,6600.0
2009-07-08 15:00:00,41.55,41.58,41.51,41.55,2700.0,35.1008,35.1262,35.067,35.1008,2700.0
2009-07-08 15:05:00,41.54,41.6,41.54,41.55,9400.0,35.0924,35.1431,35.0924,35.1008,9400.0
2009-07-08 15:10:00,41.55,41.6,41.52,41.59,6300.0,35.1008,35.1431,35.0755,35.1346,6300.0
2009-07-08 15:15:00,41.6,41.65,41.55,41.58,6200.0,35.1431,35.1853,35.1008,35.1262,6200.0
2009-07-08 15:20:00,41.59,41.63,41.53,41.56,14100.0,35.1346,35.1684,35.0839,35.1093,14100.0
2009-07-08 15:25:00,41.55,41.55,41.48,41.52,4300.0,35.1008,35.1008,35.0417,35.0755,4300.0
2009-07-08 15:30:00,41.54,41.58,41.53,41.56,9900.0,35.0924,35.1262,35.0839,35.1093,9900.0
2009-07-08 15:35:00,41.6,41.69,41.6,41.65,6000.0,35.1431,35.2191,35.1431,35.1853,6000.0
2009-07-08 15:40:00,41.67,41.76,41.66,41.75,16500.0,35.2022,35.2782,35.1938,35.2698,16500.0
2009-07-08 15:45:00,41.79,41.88,41.79,41.8,5900.0,35.3036,35.3796,35.3036,35.312,5900.0
2009-07-08 15:50:00,41.78,41.78,41.69,41.75,23200.0,35.2951,35.2951,35.2191,35.2698,23200.0
2009-07-08 15:55:00,41.75,41.82,41.75,41.8,6900.0,35.2698,35.3289,35.2698,35.312,6900.0
2009-07-09 09:30:00,42.0,42.04,41.93,41.93,33400.0,35.481,35.5148,35.4219,35.4219,33400.0
2009-07-09 09:35:00,41.97,41.99,41.93,41.93,4500.0,35.4557,35.4725,35.4219,35.4219,4500.0
2009-07-09 09:40:00,41.85,41.85,41.72,41.77,14700.0,35.3543,35.3543,35.2445,35.2867,14700.0
2009-07-09 09:45:00,41.76,41.78,41.74,41.77,3300.0,35.2782,35.2951,35.2613,35.2867,3300.0
2009-07-09 09:50:00,41.71,41.84,41.71,41.84,3600.0,35.236,35.3458,35.236,35.3458,3600.0
2009-07-09 09:55:00,41.83,41.87,41.8,41.81,1600.0,35.3374,35.3712,35.312,35.3205,1600.0
2009-07-09 10:00:00,41.8,41.83,41.74,41.83,5600.0,35.312,35.3374,35.2613,35.3374,5600.0
2009-07-09 10:05:00,41.82,41.93,41.81,41.9,5300.0,35.3289,35.4219,35.3205,35.3965,5300.0
2009-07-09 10:10:00,41.87,41.9,41.87,41.9,400.0,35.3712,35.3965,35.3712,35.3965,400.0
2009-07-09 10:15:00,41.88,41.92,41.86,41.86,6200.0,35.3796,35.4134,35.3627,35.3627,6200.0
2009-07-09 10:20:00,41.87,41.87,41.83,41.83,4300.0,35.3712,35.3712,35.3374,35.3374,4300.0
2009-07-09 10:25:00,41.83,41.83,41.71,41.79,6500.0,35.3374,35.3374,35.236,35.3036,6500.0
2009-07-09 10:30:00,41.8,41.8,41.72,41.75,6100.0,35.312,35.312,35.2445,35.2698,6100.0
2009-07-09 10:35:00,41.76,41.84,41.76,41.79,3700.0,35.2782,35.3458,35.2782,35.3036,3700.0
2009-07-09 10:40:00,41.79,41.87,41.79,41.85,5500.0,35.3036,35.3712,35.3036,35.3543,5500.0
2009-07-09 10:45:00,41.86,41.87,41.75,41.76,12800.0,35.3627,35.3712,35.2698,35.2782,12800.0
2009-07-09 10:50:00,41.76,41.84,41.76,41.84,1800.0,35.2782,35.3458,35.2782,35.3458,1800.0
2009-07-09 10:55:00,41.84,41.85,41.79,41.85,2200.0,35.3458,35.3543,35.3036,35.3543,2200.0
2009-07-09 11:00:00,41.8,41.81,41.74,41.79,3000.0,35.312,35.3205,35.2613,35.3036,3000.0
2009-07-09 11:05:00,41.8,41.8,41.67,41.7,2700.0,35.312,35.312,35.2022,35.2276,2700.0
2009-07-09 11:10:00,41.69,41.73,41.69,41.73,900.0,35.2191,35.2529,35.2191,35.2529,900.0
2009-07-09 11:15:00,41.68,41.72,41.66,41.71,5700.0,35.2107,35.2445,35.1938,35.236,5700.0
2009-07-09 11:20:00,41.74,41.8,41.74,41.79,3600.0,35.2613,35.312,35.2613,35.3036,3600.0
2009-07-09 11:25:00,41.78,41.78,41.77,41.77,700.0,35.2951,35.2951,35.2867,35.2867,700.0
2009-07-09 11:30:00,41.74,41.82,41.73,41.82,2500.0,35.2613,35.3289,35.2529,35.3289,2500.0
2009-07-09 11:35:00,41.83,41.85,41.82,41.85,1100.0,35.3374,35.3543,35.3289,35.3543,1100.0
2009-07-09 11:40:00,41.85,41.89,41.85,41.89,1000.0,35.3543,35.3881,35.3543,35.3881,1000.0
2009-07-09 11:45:00,41.89,41.93,41.89,41.9,1000.0,35.3881,35.4219,35.3881,35.3965,1000.0
2009-07-09 11:50:00,41.9,41.91,41.89,41.89,300.0,35.3965,35.405,35.3881,35.3881,300.0
2009-07-09 11:55:00,41.87,41.87,41.84,41.84,1400.0,35.3712,35.3712,35.3458,35.3458,1400.0
2009-07-09 12:00:00,41.83,41.86,41.82,41.86,7900.0,35.3374,35.3627,35.3289,35.3627,7900.0
2009-07-09 12:05:00,41.86,41.89,41.86,41.88,1700.0,35.3627,35.3881,35.3627,35.3796,1700.0
2009-07-09 12:10:00,41.86,41.86,41.85,41.85,1200.0,35.3627,35.3627,35.3543,35.3543,1200.0
2009-07-09 12:15:00,41.85,41.86,41.85,41.85,2600.0,35.3543,35.3627,35.3543,35.3543,2600.0
2009-07-09 12:20:00,41.91,41.94,41.91,41.92,2500.0,35.405,35.4303,35.405,35.4134,2500.0
2009-07-09 12:25:00,41.91,41.92,41.9,41.91,3700.0,35.405,35.4134,35.3965,35.405,3700.0
2009-07-09 12:30:00,41.92,41.92,41.9,41.9,700.0,35.4134,35.4134,35.3965,35.3965,700.0
2009-07-09 12:35:00,41.92,41.93,41.91,41.91,2200.0,35.4134,35.4219,35.405,35.405,2200.0
2009-07-09 12:40:00,41.92,41.92,41.89,41.89,1100.0,35.4134,35.4134,35.3881,35.3881,1100.0
2009-07-09 12:45:00,41.87,41.9,41.86,41.87,2500.0,35.3712,35.3965,35.3627,35.3712,2500.0
2009-07-09 12:50:00,41.84,41.9,41.83,41.9,3000.0,35.3458,35.3965,35.3374,35.3965,3000.0
2009-07-09 12:55:00,41.91,41.92,41.9,41.92,1400.0,35.405,35.4134,35.3965,35.4134,1400.0
2009-07-09 13:00:00,41.93,41.93,41.79,41.8,2800.0,35.4219,35.4219,35.3036,35.312,2800.0
2009-07-09 13:05:00,41.8,41.88,41.8,41.86,2300.0,35.312,35.3796,35.312,35.3627,2300.0
2009-07-09 13:10:00,41.91,42.0,41.91,41.95,1600.0,35.405,35.481,35.405,35.4388,1600.0
2009-07-09 13:15:00,41.97,41.98,41.93,41.93,1900.0,35.4557,35.4641,35.4219,35.4219,1900.0
2009-07-09 13:20:00,41.95,41.97,41.89,41.91,2400.0,35.4388,35.4557,35.3881,35.405,2400.0
2009-07-09 13:25:00,41.88,41.95,41.88,41.94,3400.0,35.3796,35.4388,35.3796,35.4303,3400.0
2009-07-09 13:30:00,41.95,41.95,41.91,41.91,400.0,35.4388,35.4388,35.405,35.405,400.0
2009-07-09 13:35:00,41.92,41.92,41.9,41.9,200.0,35.4134,35.4134,35.3965,35.3965,200.0
2009-07-09 13:40:00,41.9,41.94,41.87,41.92,7300.0,35.3965,35.4303,35.3712,35.4134,7300.0
2009-07-09 13:45:00,41.92,41.95,41.89,41.89,3400.0,35.4134,35.4388,35.3881,35.3881,3400.0
2009-07-09 13:50:00,41.9,41.91,41.9,41.9,1100.0,35.3965,35.405,35.3965,35.3965,1100.0
2009-07-09 13:55:00,41.9,41.9,41.89,41.89,2600.0,35.3965,35.3965,35.3881,35.3881,2600.0
2009-07-09 14:00:00,41.91,41.93,41.89,41.9,3700.0,35.405,35.4219,35.3881,35.3965,3700.0
2009-07-09 14:05:00,41.92,41.92,41.89,41.9,3900.0,35.4134,35.4134,35.3881,35.3965,3900.0
2009-07-09 14:10:00,41.9,41.97,41.9,41.97,6900.0,35.3965,35.4557,35.3965,35.4557,6900.0
2009-07-09 14:15:00,42.0,42.03,42.0,42.01,14600.0,35.481,35.5063,35.481,35.4894,14600.0
2009-07-09 14:20:00,42.02,42.03,42.01,42.03,1400.0,35.4979,35.5063,35.4894,35.5063,1400.0
2009-07-09 14:25:00,42.04,42.07,42.03,42.03,4600.0,35.5148,35.5401,35.5063,35.5063,4600.0
2009-07-09 14:30:00,42.05,42.07,42.01,42.01,2100.0,35.5232,35.5401,35.4894,35.4894,2100.0
2009-07-09 14:35:00,42.01,42.04,42.01,42.03,1300.0,35.4894,35.5148,35.4894,35.5063,1300.0
2009-07-09 14:40:00,42.03,42.05,42.0,42.02,2100.0,35.5063,35.5232,35.481,35.4979,2100.0
2009-07-09 14:45:00,42.0,42.01,42.0,42.0,1300.0,35.481,35.4894,35.481,35.481,1300.0
2009-07-09 14:50:00,42.01,42.04,42.01,42.03,3700.0,35.4894,35.5148,35.4894,35.5063,3700.0
2009-07-09 14:55:00,42.01,42.01,41.95,41.96,1300.0,35.4894,35.4894,35.4388,35.4472,1300.0
2009-07-09 15:00:00,41.96,41.96,41.91,41.92,7200.0,35.4472,35.4472,35.405,35.4134,7200.0
2009-07-09 15:05:00,41.94,41.95,41.87,41.92,6000.0,35.4303,35.4388,35.3712,35.4134,6000.0
2009-07-09 15:10:00,41.92,41.92,41.92,41.92,1000.0,35.4134,35.4134,35.4134,35.4134,1000.0
2009-07-09 15:15:00,41.94,41.98,41.92,41.97,4200.0,35.4303,35.4641,35.4134,35.4557,4200.0
2009-07-09 15:20:00,41.96,41.96,41.94,41.94,900.0,35.4472,35.4472,35.4303,35.4303,900.0
2009-07-09 15:25:00,41.89,41.89,41.85,41.88,14800.0,35.3881,35.3881,35.3543,35.3796,14800.0
2009-07-09 15:30:00,41.9,41.9,41.8,41.83,6200.0,35.3965,35.3965,35.312,35.3374,6200.0
2009-07-09 15:35:00,41.83,41.83,41.77,41.8,16500.0,35.3374,35.3374,35.2867,35.312,16500.0
2009-07-09 15:40:00,41.84,41.87,41.84,41.86,8000.0,35.3458,35.3712,35.3458,35.3627,8000.0
2009-07-09 15:45:00,41.86,41.95,41.85,41.91,3200.0,35.3627,35.4388,35.3543,35.405,3200.0
2009-07-09 15:50:00,41.88,41.88,41.83,41.83,2900.0,35.3796,35.3796,35.3374,35.3374,2900.0
2009-07-09 15:55:00,41.83,41.83,41.77,41.79,5700.0,35.3374,35.3374,35.2867,35.3036,5700.0
2009-07-10 09:30:00,41.63,41.7,41.63,41.7,5200.0,35.1684,35.2276,35.1684,35.2276,5200.0
2009-07-10 09:35:00,41.71,41.81,41.71,41.81,1200.0,35.236,35.3205,35.236,35.3205,1200.0
2009-07-10 09:40:00,41.87,41.87,41.84,41.84,1900.0,35.3712,35.3712,35.3458,35.3458,1900.0
2009-07-10 09:45:00,41.86,41.98,41.86,41.98,3400.0,35.3627,35.4641,35.3627,35.4641,3400.0
2009-07-10 09:50:00,42.02,42.05,42.0,42.03,9100.0,35.4979,35.5232,35.481,35.5063,9100.0
2009-07-10 09:55:00,42.01,42.01,41.8,41.86,20200.0,35.4894,35.4894,35.312,35.3627,20200.0
2009-07-10 10:00:00,41.84,41.88,41.73,41.83,16600.0,35.3458,35.3796,35.2529,35.3374,16600.0
2009-07-10 10:05:00,41.82,41.85,41.75,41.78,7600.0,35.3289,35.3543,35.2698,35.2951,7600.0
2009-07-10 10:10:00,41.78,41.95,41.78,41.95,8000.0,35.2951,35.4388,35.2951,35.4388,8000.0
2009-07-10 10:15:00,41.98,42.01,41.95,41.97,6800.0,35.4641,35.4894,35.4388,35.4557,6800.0
2009-07-10 10:20:00,41.98,42.0,41.92,41.93,8700.0,35.4641,35.481,35.4134,35.4219,8700.0
2009-07-10 10:25:00,41.95,41.95,41.89,41.94,19500.0,35.4388,35.4388,35.3881,35.4303,19500.0
2009-07-10 10:30:00,41.93,41.93,41.9,41.91,3600.0,35.4219,35.4219,35.3965,35.405,3600.0
2009-07-10 10:35:00,41.92,41.93,41.88,41.88,5800.0,35.4134,35.4219,35.3796,35.3796,5800.0
2009-07-10 10:40:00,41.82,41.82,41.77,41.77,2300.0,35.3289,35.3289,35.2867,35.2867,2300.0
2009-07-10 10:45:00,41.78,41.87,41.77,41.85,5000.0,35.2951,35.3712,35.2867,35.3543,5000.0
2009-07-10 10:50:00,41.86,41.88,41.81,41.82,4400.0,35.3627,35.3796,35.3205,35.3289,4400.0
2009-07-10 10:55:00,41.84,41.87,41.84,41.87,300.0,35.3458,35.3712,35.3458,35.3712,300.0
2009-07-10 11:00:00,41.74,41.76,41.74,41.74,2300.0,35.2613,35.2782,35.2613,35.2613,2300.0
2009-07-10 11:05:00,41.73,41.76,41.72,41.75,2900.0,35.2529,35.2782,35.2445,35.2698,2900.0
2009-07-10 11:10:00,41.71,41.72,41.68,41.71,2300.0,35.236,35.2445,35.2107,35.236,2300.0
2009-07-10 11:15:00,41.71,41.72,41.63,41.64,7300.0,35.236,35.2445,35.1684,35.1769,7300.0
2009-07-10 11:20:00,41.63,41.63,41.57,41.58,2500.0,35.1684,35.1684,35.1177,35.1262,2500.0
2009-07-10 11:25:00,41.57,41.58,41.5,41.53,10700.0,35.1177,35.1262,35.0586,35.0839,10700.0
2009-07-10 11:30:00,41.53,41.57,41.5,41.57,2800.0,35.0839,35.1177,35.0586,35.1177,2800.0
2009-07-10 11:35:00,41.58,41.59,41.51,41.53,3400.0,35.1262,35.1346,35.067,35.0839,3400.0
2009-07-10 11:40:00,41.55,41.57,41.54,41.54,8200.0,35.1008,35.1177,35.0924,35.0924,8200.0
2009-07-10 11:45:00,41.53,41.59,41.53,41.58,2300.0,35.0839,35.1346,35.0839,35.1262,2300.0
2009-07-10 11:50:00,41.6,41.63,41.6,41.63,2000.0,35.1431,35.1684,35.1431,35.1684,2000.0
2009-07-10 11:55:00,41.62,41.62,41.59,41.59,1400.0,35.16,35.16,35.1346,35.1346,1400.0
2009-07-10 12:00:00,41.59,41.61,41.59,41.61,2200.0,35.1346,35.1515,35.1346,35.1515,2200.0
2009-07-10 12:05:00,41.63,41.67,41.63,41.66,800.0,35.1684,35.2022,35.1684,35.1938,800.0
2009-07-10 12:10:00,41.68,41.68,41.65,41.66,278600.0,35.2107,35.2107,35.1853,35.1938,278600.0
2009-07-10 12:15:00,41.66,41.69,41.65,41.69,75100.0,35.1938,35.2191,35.1853,35.2191,75100.0
2009-07-10 12:20:00,41.68,41.68,41.65,41.65,134200.0,35.2107,35.2107,35.1853,35.1853,134200.0
2009-07-10 12:25:00,41.65,41.65,41.64,41.65,52400.0,35.1853,35.1853,35.1769,35.1853,52400.0
2009-07-10 12:30:00,41.64,41.64,41.61,41.63,4600.0,35.1769,35.1769,35.1515,35.1684,4600.0
2009-07-10 12:35:00,41.64,41.69,41.62,41.69,157100.0,35.1769,35.2191,35.16,35.2191,157100.0
2009-07-10 12:40:00,41.7,41.71,41.67,41.7,227900.0,35.2276,35.236,35.2022,35.2276,227900.0
2009-07-10 12:45:00,41.71,41.76,41.71,41.73,13400.0,35.236,35.2782,35.236,35.2529,13400.0
2009-07-10 12:50:00,41.72,41.72,41.7,41.7,5900.0,35.2445,35.2445,35.2276,35.2276,5900.0
2009-07-10 12:55:00,41.71,41.71,41.68,41.69,5400.0,35.236,35.236,35.2107,35.2191,5400.0
2009-07-10 13:00:00,41.71,41.75,41.7,41.75,4300.0,35.236,35.2698,35.2276,35.2698,4300.0
2009-07-10 13:05:00,41.73,41.73,41.72,41.73,2600.0,35.2529,35.2529,35.2445,35.2529,2600.0
2009-07-10 13:10:00,41.72,41.73,41.7,41.72,2000.0,35.2445,35.2529,35.2276,35.2445,2000.0
2009-07-10 13:15:00,41.72,41.78,41.72,41.78,5400.0,35.2445,35.2951,35.2445,35.2951,5400.0
2009-07-10 13:20:00,41.78,41.78,41.7,41.73,2800.0,35.2951,35.2951,35.2276,35.2529,2800.0
2009-07-10 13:25:00,41.72,41.72,41.7,41.71,1600.0,35.2445,35.2445,35.2276,35.236,1600.0
2009-07-10 13:30:00,41.71,41.72,41.69,41.7,3200.0,35.236,35.2445,35.2191,35.2276,3200.0
2009-07-10 13:35:00,41.73,41.74,41.73,41.74,400.0,35.2529,35.2613,35.2529,35.2613,400.0
2009-07-10 13:40:00,41.74,41.83,41.74,41.83,2900.0,35.2613,35.3374,35.2613,35.3374,2900.0
2009-07-10 13:45:00,41.8,41.8,41.79,41.79,900.0,35.312,35.312,35.3036,35.3036,900.0
2009-07-10 13:50:00,41.78,41.79,41.78,41.79,3500.0,35.2951,35.3036,35.2951,35.3036,3500.0
2009-07-10 13:55:00,41.78,41.8,41.77,41.8,5600.0,35.2951,35.312,35.2867,35.312,5600.0
2009-07-10 14:00:00,41.75,41.75,41.73,41.73,2600.0,35.2698,35.2698,35.2529,35.2529,2600.0
2009-07-10 14:05:00,41.75,41.75,41.72,41.72,600.0,35.2698,35.2698,35.2445,35.2445,600.0
2009-07-10 14:10:00,41.72,41.72,41.69,41.7,3400.0,35.2445,35.2445,35.2191,35.2276,3400.0
2009-07-10 14:15:00,41.7,41.73,41.7,41.73,1100.0,35.2276,35.2529,35.2276,35.2529,1100.0
2009-07-10 14:20:00,41.73,41.73,41.64,41.64,6500.0,35.2529,35.2529,35.1769,35.1769,6500.0
2009-07-10 14:25:00,41.65,41.65,41.61,41.65,1400.0,35.1853,35.1853,35.1515,35.1853,1400.0
2009-07-10 14:30:00,41.68,41.7,41.68,41.68,1900.0,35.2107,35.2276,35.2107,35.2107,1900.0
2009-07-10 14:35:00,41.68,41.7,41.68,41.69,1100.0,35.2107,35.2276,35.2107,35.2191,1100.0
2009-07-10 14:40:00,41.69,41.72,41.68,41.68,5400.0,35.2191,35.2445,35.2107,35.2107,5400.0
2009-07-10 14:45:00,41.65,41.7,41.65,41.7,3200.0,35.1853,35.2276,35.1853,35.2276,3200.0
2009-07-10 14:50:00,41.73,41.75,41.67,41.67,3300.0,35.2529,35.2698,35.2022,35.2022,3300.0
2009-07-10 14:55:00,41.67,41.7,41.66,41.68,3200.0,35.2022,35.2276,35.1938,35.2107,3200.0
2009-07-10 15:00:00,41.68,41.71,41.64,41.68,5700.0,35.2107,35.236,35.1769,35.2107,5700.0
2009-07-10 15:05:00,41.68,41.7,41.66,41.66,7400.0,35.2107,35.2276,35.1938,35.1938,7400.0
2009-07-10 15:10:00,41.66,41.7,41.64,41.7,8300.0,35.1938,35.2276,35.1769,35.2276,8300.0
2009-07-10 15:15:00,41.74,41.78,41.72,41.76,2700.0,35.2613,35.2951,35.2445,35.2782,2700.0
2009-07-10 15:20:00,41.77,41.77,41.68,41.7,5900.0,35.2867,35.2867,35.2107,35.2276,5900.0
2009-07-10 15:25:00,41.7,41.72,41.67,41.7,4100.0,35.2276,35.2445,35.2022,35.2276,4100.0
2009-07-10 15:30:00,41.7,41.72,41.69,41.7,2700.0,35.2276,35.2445,35.2191,35.2276,2700.0
2009-07-10 15:35:00,41.7,41.73,41.68,41.72,3800.0,35.2276,35.2529,35.2107,35.2445,3800.0
2009-07-10 15:40:00,41.71,41.74,41.68,41.72,7400.0,35.236,35.2613,35.2107,35.2445,7400.0
2009-07-10 15:45:00,41.75,41.85,41.75,41.81,8000.0,35.2698,35.3543,35.2698,35.3205,8000.0
2009-07-10 15:50:00,41.81,41.81,41.75,41.76,2700.0,35.3205,35.3205,35.2698,35.2782,2700.0
2009-07-10 15:55:00,41.77,41.83,41.76,41.76,14600.0,35.2867,35.3374,35.2782,35.2782,14600.0
2009-07-13 09:30:00,41.87,42.26,41.8,41.87,263100.0,35.3712,35.7006,35.312,35.3712,263100.0
2009-07-13 09:35:00,41.85,41.91,41.73,41.73,99000.0,35.3543,35.405,35.2529,35.2529,99000.0
2009-07-13 09:40:00,41.7,41.75,41.66,41.74,14300.0,35.2276,35.2698,35.1938,35.2613,14300.0
2009-07-13 09:45:00,41.73,41.77,41.64,41.7,25600.0,35.2529,35.2867,35.1769,35.2276,25600.0
2009-07-13 09:50:00,41.69,41.69,41.56,41.59,14100.0,35.2191,35.2191,35.1093,35.1346,14100.0
2009-07-13 09:55:00,41.57,41.63,41.56,41.59,13200.0,35.1177,35.1684,35.1093,35.1346,13200.0
2009-07-13 10:00:00,41.59,41.61,41.43,41.44,7900.0,35.1346,35.1515,34.9995,35.0079,7900.0
2009-07-13 10:05:00,41.46,41.49,41.42,41.45,7500.0,35.0248,35.0502,34.991,35.0164,7500.0
2009-07-13 10:10:00,41.46,41.49,41.45,41.48,5100.0,35.0248,35.0502,35.0164,35.0417,5100.0
2009-07-13 10:15:00,41.54,41.59,41.5,41.57,5500.0,35.0924,35.1346,35.0586,35.1177,5500.0
2009-07-13 10:20:00,41.56,41.58,41.55,41.58,1000.0,35.1093,35.1262,35.1008,35.1262,1000.0
2009-07-13 10:25:00,41.66,41.69,41.64,41.69,1500.0,35.1938,35.2191,35.1769,35.2191,1500.0
2009-07-13 10:30:00,41.76,41.85,41.75,41.8,2500.0,35.2782,35.3543,35.2698,35.312,2500.0
2009-07-13 10:35:00,41.81,41.89,41.77,41.86,27400.0,35.3205,35.3881,35.2867,35.3627,27400.0
2009-07-13 10:40:00,41.86,41.9,41.83,41.83,11600.0,35.3627,35.3965,35.3374,35.3374,11600.0
2009-07-13 10:45:00,41.83,41.87,41.81,41.81,3300.0,35.3374,35.3712,35.3205,35.3205,3300.0
2009-07-13 10:50:00,41.87,41.91,41.85,41.89,5800.0,35.3712,35.405,35.3543,35.3881,5800.0
2009-07-13 10:55:00,41.89,42.02,41.88,42.02,7900.0,35.3881,35.4979,35.3796,35.4979,7900.0
2009-07-13 11:00:00,42.05,42.05,42.02,42.03,3700.0,35.5232,35.5232,35.4979,35.5063,3700.0
2009-07-13 11:05:00,42.01,42.02,42.0,42.0,800.0,35.4894,35.4979,35.481,35.481,800.0
2009-07-13 11:10:00,42.0,42.05,42.0,42.0,3700.0,35.481,35.5232,35.481,35.481,3700.0
2009-07-13 11:15:00,41.99,42.01,41.97,42.01,1600.0,35.4725,35.4894,35.4557,35.4894,1600.0
2009-07-13 11:20:00,42.01,42.03,42.0,42.03,1300.0,35.4894,35.5063,35.481,35.5063,1300.0
2009-07-13 11:25:00,42.04,42.05,42.01,42.05,2600.0,35.5148,35.5232,35.4894,35.5232,2600.0
2009-07-13 11:30:00,42.04,42.27,42.04,42.24,8200.0,35.5148,35.7091,35.5148,35.6837,8200.0
2009-07-13 11:35:00,42.24,42.31,42.24,42.26,18900.0,35.6837,35.7429,35.6837,35.7006,18900.0
2009-07-13 11:40:00,42.27,42.29,42.26,42.29,6100.0,35.7091,35.726,35.7006,35.726,6100.0
2009-07-13 11:45:00,42.32,42.39,42.32,42.34,8100.0,35.7513,35.8105,35.7513,35.7682,8100.0
2009-07-13 11:50:00,42.34,42.38,42.33,42.34,2900.0,35.7682,35.802,35.7598,35.7682,2900.0
2009-07-13 11:55:00,42.34,42.34,42.34,42.34,700.0,35.7682,35.7682,35.7682,35.7682,700.0
2009-07-13 12:00:00,42.33,42.38,42.33,42.33,2400.0,35.7598,35.802,35.7598,35.7598,2400.0
2009-07-13 12:05:00,42.31,42.31,42.29,42.29,200.0,35.7429,35.7429,35.726,35.726,200.0
2009-07-13 12:10:00,42.27,42.29,42.26,42.29,1700.0,35.7091,35.726,35.7006,35.726,1700.0
2009-07-13 12:15:00,42.27,42.28,42.26,42.28,4400.0,35.7091,35.7175,35.7006,35.7175,4400.0
2009-07-13 12:20:00,42.26,42.26,42.25,42.25,1100.0,35.7006,35.7006,35.6922,35.6922,1100.0
2009-07-13 12:25:00,42.3,42.32,42.26,42.32,2000.0,35.7344,35.7513,35.7006,35.7513,2000.0
2009-07-13 12:30:00,42.29,42.29,42.26,42.26,2500.0,35.726,35.726,35.7006,35.7006,2500.0
2009-07-13 12:35:00,42.26,42.28,42.26,42.28,700.0,35.7006,35.7175,35.7006,35.7175,700.0
2009-07-13 12:40:00,42.3,42.33,42.3,42.33,6200.0,35.7344,35.7598,35.7344,35.7598,6200.0
2009-07-13 12:45:00,42.35,42.36,42.29,42.32,7600.0,35.7767,35.7851,35.726,35.7513,7600.0
2009-07-13 12:50:00,42.33,42.33,42.29,42.3,3200.0,35.7598,35.7598,35.726,35.7344,3200.0
2009-07-13 12:55:00,42.28,42.3,42.28,42.28,400.0,35.7175,35.7344,35.7175,35.7175,400.0
2009-07-13 13:00:00,42.27,42.32,42.27,42.32,3900.0,35.7091,35.7513,35.7091,35.7513,3900.0
2009-07-13 13:05:00,42.31,42.37,42.31,42.37,1800.0,35.7429,35.7936,35.7429,35.7936,1800.0
2009-07-13 13:10:00,42.36,42.38,42.33,42.38,1200.0,35.7851,35.802,35.7598,35.802,1200.0
2009-07-13 13:15:00,42.37,42.41,42.37,42.41,4500.0,35.7936,35.8274,35.7936,35.8274,4500.0
2009-07-13 13:20:00,42.4,42.45,42.4,42.44,4300.0,35.8189,35.8611,35.8189,35.8527,4300.0
2009-07-13 13:25:00,42.43,42.44,42.42,42.42,1100.0,35.8443,35.8527,35.8358,35.8358,1100.0
2009-07-13 13:30:00,42.42,42.43,42.37,42.37,1800.0,35.8358,35.8443,35.7936,35.7936,1800.0
2009-07-13 13:35:00,42.37,42.4,42.37,42.4,900.0,35.7936,35.8189,35.7936,35.8189,900.0
2009-07-13 13:40:00,42.39,42.39,42.37,42.37,900.0,35.8105,35.8105,35.7936,35.7936,900.0
2009-07-13 13:45:00,42.38,42.42,42.37,42.41,3300.0,35.802,35.8358,35.7936,35.8274,3300.0
2009-07-13 13:50:00,42.36,42.4,42.36,42.39,500.0,35.7851,35.8189,35.7851,35.8105,500.0
2009-07-13 13:55:00,42.38,42.39,42.37,42.37,4500.0,35.802,35.8105,35.7936,35.7936,4500.0
2009-07-13 14:00:00,42.39,42.41,42.36,42.37,2200.0,35.8105,35.8274,35.7851,35.7936,2200.0
2009-07-13 14:05:00,42.41,42.41,42.37,42.37,3000.0,35.8274,35.8274,35.7936,35.7936,3000.0
2009-07-13 14:10:00,42.39,42.43,42.39,42.39,6700.0,35.8105,35.8443,35.8105,35.8105,6700.0
2009-07-13 14:15:00,42.4,42.42,42.39,42.39,2000.0,35.8189,35.8358,35.8105,35.8105,2000.0
2009-07-13 14:20:00,42.46,42.5,42.46,42.48,4200.0,35.8696,35.9034,35.8696,35.8865,4200.0
2009-07-13 14:25:00,42.46,42.47,42.44,42.44,400.0,35.8696,35.878,35.8527,35.8527,400.0
2009-07-13 14:30:00,42.46,42.46,42.43,42.44,2800.0,35.8696,35.8696,35.8443,35.8527,2800.0
2009-07-13 14:35:00,42.46,42.46,42.43,42.43,2300.0,35.8696,35.8696,35.8443,35.8443,2300.0
2009-07-13 14:40:00,42.43,42.43,42.4,42.43,6600.0,35.8443,35.8443,35.8189,35.8443,6600.0
2009-07-13 14:45:00,42.42,42.42,42.38,42.41,3500.0,35.8358,35.8358,35.802,35.8274,3500.0
2009-07-13 14:50:00,42.46,42.47,42.4,42.4,2400.0,35.8696,35.878,35.8189,35.8189,2400.0
2009-07-13 14:55:00,42.4,42.45,42.38,42.43,4000.0,35.8189,35.8611,35.802,35.8443,4000.0
2009-07-13 15:00:00,42.41,42.45,42.41,42.44,8200.0,35.8274,35.8611,35.8274,35.8527,8200.0
2009-07-13 15:05:00,42.44,42.47,42.44,42.44,5800.0,35.8527,35.878,35.8527,35.8527,5800.0
2009-07-13 15:10:00,42.44,42.49,42.43,42.44,4700.0,35.8527,35.8949,35.8443,35.8527,4700.0
2009-07-13 15:15:00,42.43,42.44,42.37,42.44,4500.0,35.8443,35.8527,35.7936,35.8527,4500.0
2009-07-13 15:20:00,42.43,42.44,42.39,42.41,2700.0,35.8443,35.8527,35.8105,35.8274,2700.0
2009-07-13 15:25:00,42.42,42.42,42.39,42.4,5400.0,35.8358,35.8358,35.8105,35.8189,5400.0
2009-07-13 15:30:00,42.39,42.48,42.39,42.45,7500.0,35.8105,35.8865,35.8105,35.8611,7500.0
2009-07-13 15:35:00,42.44,42.5,42.42,42.47,3600.0,35.8527,35.9034,35.8358,35.878,3600.0
2009-07-13 15:40:00,42.52,42.57,42.52,42.55,46800.0,35.9203,35.9625,35.9203,35.9456,46800.0
2009-07-13 15:45:00,42.54,42.54,42.49,42.5,2700.0,35.9372,35.9372,35.8949,35.9034,2700.0
2009-07-13 15:50:00,42.51,42.57,42.5,42.54,6000.0,35.9118,35.9625,35.9034,35.9372,6000.0
2009-07-13 15:55:00,42.55,42.58,42.51,42.57,15100.0,35.9456,35.971,35.9118,35.9625,15100.0
2009-07-14 09:30:00,42.66,42.66,42.52,42.52,4500.0,36.0386,36.0386,35.9203,35.9203,4500.0
2009-07-14 09:35:00,42.7,42.73,42.56,42.63,4900.0,36.0723,36.0977,35.9541,36.0132,4900.0
2009-07-14 09:40:00,42.58,42.58,42.52,42.53,4100.0,35.971,35.971,35.9203,35.9287,4100.0
2009-07-14 09:45:00,42.48,42.51,42.48,42.51,400.0,35.8865,35.9118,35.8865,35.9118,400.0
2009-07-14 09:50:00,42.48,42.54,42.42,42.48,5400.0,35.8865,35.9372,35.8358,35.8865,5400.0
2009-07-14 09:55:00,42.46,42.51,42.45,42.48,8300.0,35.8696,35.9118,35.8611,35.8865,8300.0
2009-07-14 10:00:00,42.48,42.62,42.48,42.57,4600.0,35.8865,36.0048,35.8865,35.9625,4600.0
2009-07-14 10:05:00,42.55,42.68,42.54,42.63,3900.0,35.9456,36.0554,35.9372,36.0132,3900.0
2009-07-14 10:10:00,42.64,42.65,42.58,42.58,3600.0,36.0217,36.0301,35.971,35.971,3600.0
2009-07-14 10:15:00,42.59,42.63,42.55,42.55,4200.0,35.9794,36.0132,35.9456,35.9456,4200.0
2009-07-14 10:20:00,42.56,42.56,42.5,42.55,6800.0,35.9541,35.9541,35.9034,35.9456,6800.0
2009-07-14 10:25:00,42.56,42.57,42.52,42.55,4400.0,35.9541,35.9625,35.9203,35.9456,4400.0
2009-07-14 10:30:00,42.56,42.56,42.49,42.49,800.0,35.9541,35.9541,35.8949,35.8949,800.0
2009-07-14 10:35:00,42.45,42.47,42.42,42.45,12200.0,35.8611,35.878,35.8358,35.8611,12200.0
2009-07-14 10:40:00,42.43,42.46,42.39,42.41,2000.0,35.8443,35.8696,35.8105,35.8274,2000.0
2009-07-14 10:45:00,42.4,42.45,42.37,42.44,5800.0,35.8189,35.8611,35.7936,35.8527,5800.0
2009-07-14 10:50:00,42.45,42.48,42.44,42.44,1600.0,35.8611,35.8865,35.8527,35.8527,1600.0
2009-07-14 10:55:00,42.47,42.51,42.46,42.49,2400.0,35.878,35.9118,35.8696,35.8949,2400.0
2009-07-14 11:00:00,42.51,42.52,42.49,42.51,1900.0,35.9118,35.9203,35.8949,35.9118,1900.0
2009-07-14 11:05:00,42.53,42.55,42.53,42.55,1500.0,35.9287,35.9456,35.9287,35.9456,1500.0
2009-07-14 11:10:00,42.55,42.56,42.55,42.56,2200.0,35.9456,35.9541,35.9456,35.9541,2200.0
2009-07-14 11:15:00,42.63,42.65,42.62,42.62,2600.0,36.0132,36.0301,36.0048,36.0048,2600.0
2009-07-14 11:20:00,42.63,42.63,42.6,42.62,3600.0,36.0132,36.0132,35.9879,36.0048,3600.0
2009-07-14 11:25:00,42.64,42.7,42.61,42.66,5300.0,36.0217,36.0723,35.9963,36.0386,5300.0
2009-07-14 11:30:00,42.68,42.71,42.64,42.71,3000.0,36.0554,36.0808,36.0217,36.0808,3000.0
2009-07-14 11:35:00,42.73,42.73,42.69,42.72,1200.0,36.0977,36.0977,36.0639,36.0892,1200.0
2009-07-14 11:40:00,42.73,42.73,42.69,42.7,3300.0,36.0977,36.0977,36.0639,36.0723,3300.0
2009-07-14 11:45:00,42.7,42.71,42.69,42.7,1900.0,36.0723,36.0808,36.0639,36.0723,1900.0
2009-07-14 11:50:00,42.74,42.77,42.74,42.77,4000.0,36.1061,36.1315,36.1061,36.1315,4000.0
2009-07-14 11:55:00,42.78,42.79,42.72,42.76,5300.0,36.1399,36.1484,36.0892,36.123,5300.0
2009-07-14 12:00:00,42.74,42.74,42.7,42.73,3300.0,36.1061,36.1061,36.0723,36.0977,3300.0
2009-07-14 12:05:00,42.74,42.76,42.73,42.73,1900.0,36.1061,36.123,36.0977,36.0977,1900.0
2009-07-14 12:10:00,42.74,42.75,42.7,42.72,2500.0,36.1061,36.1146,36.0723,36.0892,2500.0
2009-07-14 12:15:00,42.72,42.72,42.69,42.69,5800.0,36.0892,36.0892,36.0639,36.0639,5800.0
2009-07-14 12:20:00,42.69,42.69,42.6,42.61,5300.0,36.0639,36.0639,35.9879,35.9963,5300.0
2009-07-14 12:25:00,42.62,42.63,42.59,42.63,2300.0,36.0048,36.0132,35.9794,36.0132,2300.0
2009-07-14 12:30:00,42.67,42.67,42.63,42.64,2800.0,36.047,36.047,36.0132,36.0217,2800.0
2009-07-14 12:35:00,42.63,42.64,42.6,42.64,4200.0,36.0132,36.0217,35.9879,36.0217,4200.0
2009-07-14 12:40:00,42.65,42.66,42.61,42.61,2400.0,36.0301,36.0386,35.9963,35.9963,2400.0
2009-07-14 12:45:00,42.63,42.68,42.61,42.68,5100.0,36.0132,36.0554,35.9963,36.0554,5100.0
2009-07-14 12:50:00,42.66,42.69,42.66,42.66,1000.0,36.0386,36.0639,36.0386,36.0386,1000.0
2009-07-14 12:55:00,42.65,42.68,42.65,42.68,1400.0,36.0301,36.0554,36.0301,36.0554,1400.0
2009-07-14 13:00:00,42.66,42.68,42.66,42.68,2600.0,36.0386,36.0554,36.0386,36.0554,2600.0
2009-07-14 13:05:00,42.7,42.7,42.68,42.69,1700.0,36.0723,36.0723,36.0554,36.0639,1700.0
2009-07-14 13:10:00,42.69,42.7,42.66,42.68,4000.0,36.0639,36.0723,36.0386,36.0554,4000.0
2009-07-14 13:15:00,42.69,42.69,42.64,42.64,1400.0,36.0639,36.0639,36.0217,36.0217,1400.0
2009-07-14 13:20:00,42.65,42.65,42.63,42.65,3800.0,36.0301,36.0301,36.0132,36.0301,3800.0
2009-07-14 13:25:00,42.67,42.68,42.67,42.68,1300.0,36.047,36.0554,36.047,36.0554,1300.0
2009-07-14 13:30:00,42.68,42.69,42.68,42.69,400.0,36.0554,36.0639,36.0554,36.0639,400.0
2009-07-14 13:35:00,42.7,42.71,42.67,42.67,2300.0,36.0723,36.0808,36.047,36.047,2300.0
2009-07-14 13:40:00,42.66,42.7,42.66,42.7,1200.0,36.0386,36.0723,36.0386,36.0723,1200.0
2009-07-14 13:45:00,42.7,42.73,42.7,42.71,2800.0,36.0723,36.0977,36.0723,36.0808,2800.0
2009-07-14 13:50:00,42.71,42.72,42.67,42.67,3000.0,36.0808,36.0892,36.047,36.047,3000.0
2009-07-14 13:55:00,42.66,42.68,42.65,42.68,5600.0,36.0386,36.0554,36.0301,36.0554,5600.0
2009-07-14 14:00:00,42.67,42.67,42.59,42.59,11900.0,36.047,36.047,35.9794,35.9794,11900.0
2009-07-14 14:05:00,42.61,42.64,42.61,42.62,1500.0,35.9963,36.0217,35.9963,36.0048,1500.0
2009-07-14 14:10:00,42.62,42.68,42.61,42.68,2500.0,36.0048,36.0554,35.9963,36.0554,2500.0
2009-07-14 14:15:00,42.67,42.71,42.67,42.7,7600.0,36.047,36.0808,36.047,36.0723,7600.0
2009-07-14 14:20:00,42.7,42.73,42.7,42.7,2600.0,36.0723,36.0977,36.0723,36.0723,2600.0
2009-07-14 14:25:00,42.7,42.7,42.67,42.68,12200.0,36.0723,36.0723,36.047,36.0554,12200.0
2009-07-14 14:30:00,42.66,42.71,42.63,42.7,3800.0,36.0386,36.0808,36.0132,36.0723,3800.0
2009-07-14 14:35:00,42.73,42.77,42.73,42.74,6400.0,36.0977,36.1315,36.0977,36.1061,6400.0
2009-07-14 14:40:00,42.76,42.79,42.74,42.77,7400.0,36.123,36.1484,36.1061,36.1315,7400.0
2009-07-14 14:45:00,42.74,42.81,42.73,42.73,15200.0,36.1061,36.1653,36.0977,36.0977,15200.0
2009-07-14 14:50:00,42.75,42.76,42.7,42.76,7600.0,36.1146,36.123,36.0723,36.123,7600.0
2009-07-14 14:55:00,42.76,42.77,42.73,42.77,4200.0,36.123,36.1315,36.0977,36.1315,4200.0
2009-07-14 15:00:00,42.76,42.79,42.72,42.76,10500.0,36.123,36.1484,36.0892,36.123,10500.0
2009-07-14 15:05:00,42.76,42.76,42.72,42.75,8700.0,36.123,36.123,36.0892,36.1146,8700.0
2009-07-14 15:10:00,42.74,42.79,42.74,42.77,4000.0,36.1061,36.1484,36.1061,36.1315,4000.0
2009-07-14 15:15:00,42.79,42.79,42.74,42.75,8200.0,36.1484,36.1484,36.1061,36.1146,8200.0
2009-07-14 15:20:00,42.75,42.77,42.72,42.74,3200.0,36.1146,36.1315,36.0892,36.1061,3200.0
2009-07-14 15:25:00,42.74,42.77,42.71,42.72,5200.0,36.1061,36.1315,36.0808,36.0892,5200.0
2009-07-14 15:30:00,42.73,42.75,42.73,42.74,4900.0,36.0977,36.1146,36.0977,36.1061,4900.0
2009-07-14 15:35:00,42.73,42.75,42.71,42.74,5500.0,36.0977,36.1146,36.0808,36.1061,5500.0
2009-07-14 15:40:00,42.73,42.79,42.7,42.78,3700.0,36.0977,36.1484,36.0723,36.1399,3700.0
2009-07-14 15:45:00,42.76,42.78,42.73,42.74,2800.0,36.123,36.1399,36.0977,36.1061,2800.0
2009-07-14 15:50:00,42.74,42.78,42.74,42.77,3800.0,36.1061,36.1399,36.1061,36.1315,3800.0
2009-07-14 15:55:00,42.79,42.82,42.78,42.81,11000.0,36.1484,36.1737,36.1399,36.1653,11000.0
2009-07-15 09:30:00,43.33,43.37,43.29,43.32,13800.0,36.6046,36.6384,36.5708,36.5961,13800.0
2009-07-15 09:35:00,43.35,43.35,43.28,43.34,5700.0,36.6215,36.6215,36.5623,36.613,5700.0
2009-07-15 09:40:00,43.33,43.47,43.33,43.45,4500.0,36.6046,36.7228,36.6046,36.7059,4500.0
2009-07-15 09:45:00,43.48,43.48,43.43,43.44,3900.0,36.7313,36.7313,36.689,36.6975,3900.0
2009-07-15 09:50:00,43.45,43.45,43.37,43.4,3100.0,36.7059,36.7059,36.6384,36.6637,3100.0
2009-07-15 09:55:00,43.39,43.5,43.39,43.44,7800.0,36.6552,36.7482,36.6552,36.6975,7800.0
2009-07-15 10:00:00,43.45,43.53,43.45,43.46,18800.0,36.7059,36.7735,36.7059,36.7144,18800.0
2009-07-15 10:05:00,43.47,43.5,43.47,43.49,3300.0,36.7228,36.7482,36.7228,36.7397,3300.0
2009-07-15 10:10:00,43.47,43.5,43.44,43.48,2700.0,36.7228,36.7482,36.6975,36.7313,2700.0
2009-07-15 10:15:00,43.5,43.5,43.47,43.49,12100.0,36.7482,36.7482,36.7228,36.7397,12100.0
2009-07-15 10:20:00,43.49,43.55,43.49,43.55,15200.0,36.7397,36.7904,36.7397,36.7904,15200.0
2009-07-15 10:25:00,43.55,43.56,43.54,43.54,2400.0,36.7904,36.7989,36.782,36.782,2400.0
2009-07-15 10:30:00,43.56,43.59,43.54,43.54,2000.0,36.7989,36.8242,36.782,36.782,2000.0
2009-07-15 10:35:00,43.55,43.57,43.54,43.54,2700.0,36.7904,36.8073,36.782,36.782,2700.0
2009-07-15 10:40:00,43.54,43.54,43.49,43.52,4300.0,36.782,36.782,36.7397,36.7651,4300.0
2009-07-15 10:45:00,43.53,43.56,43.53,43.55,700.0,36.7735,36.7989,36.7735,36.7904,700.0
2009-07-15 10:50:00,43.54,43.54,43.5,43.5,2100.0,36.782,36.782,36.7482,36.7482,2100.0
2009-07-15 10:55:00,43.52,43.54,43.51,43.52,2900.0,36.7651,36.782,36.7566,36.7651,2900.0
2009-07-15 11:00:00,43.54,43.54,43.54,43.54,100.0,36.782,36.782,36.782,36.782,100.0
2009-07-15 11:05:00,43.57,43.57,43.57,43.57,500.0,36.8073,36.8073,36.8073,36.8073,500.0
2009-07-15 11:10:00,43.58,43.58,43.57,43.58,2500.0,36.8158,36.8158,36.8073,36.8158,2500.0
2009-07-15 11:15:00,43.58,43.64,43.58,43.63,5200.0,36.8158,36.8664,36.8158,36.858,5200.0
2009-07-15 11:20:00,43.66,43.69,43.66,43.67,3100.0,36.8833,36.9087,36.8833,36.8918,3100.0
2009-07-15 11:25:00,43.68,43.7,43.67,43.67,2600.0,36.9002,36.9171,36.8918,36.8918,2600.0
2009-07-15 11:30:00,43.68,43.7,43.68,43.7,600.0,36.9002,36.9171,36.9002,36.9171,600.0
2009-07-15 11:35:00,43.72,43.73,43.69,43.71,2500.0,36.934,36.9425,36.9087,36.9256,2500.0
2009-07-15 11:40:00,43.7,43.72,43.68,43.68,4100.0,36.9171,36.934,36.9002,36.9002,4100.0
2009-07-15 11:45:00,43.68,43.69,43.64,43.65,11000.0,36.9002,36.9087,36.8664,36.8749,11000.0
2009-07-15 11:50:00,43.66,43.67,43.65,43.67,1300.0,36.8833,36.8918,36.8749,36.8918,1300.0
2009-07-15 11:55:00,43.65,43.66,43.65,43.66,400.0,36.8749,36.8833,36.8749,36.8833,400.0
2009-07-15 12:00:00,43.64,43.65,43.64,43.65,2500.0,36.8664,36.8749,36.8664,36.8749,2500.0
2009-07-15 12:05:00,43.65,43.65,43.65,43.65,1100.0,36.8749,36.8749,36.8749,36.8749,1100.0
2009-07-15 12:10:00,43.67,43.67,43.64,43.67,4000.0,36.8918,36.8918,36.8664,36.8918,4000.0
2009-07-15 12:15:00,43.67,43.71,43.67,43.68,5000.0,36.8918,36.9256,36.8918,36.9002,5000.0
2009-07-15 12:20:00,43.69,43.7,43.69,43.7,1700.0,36.9087,36.9171,36.9087,36.9171,1700.0
2009-07-15 12:25:00,43.71,43.71,43.69,43.69,1600.0,36.9256,36.9256,36.9087,36.9087,1600.0
2009-07-15 12:30:00,43.7,43.74,43.7,43.74,1300.0,36.9171,36.9509,36.9171,36.9509,1300.0
2009-07-15 12:35:00,43.73,43.73,43.71,43.71,1100.0,36.9425,36.9425,36.9256,36.9256,1100.0
2009-07-15 12:40:00,43.69,43.71,43.69,43.71,1400.0,36.9087,36.9256,36.9087,36.9256,1400.0
2009-07-15 12:45:00,43.71,43.71,43.71,43.71,300.0,36.9256,36.9256,36.9256,36.9256,300.0
2009-07-15 12:50:00,43.71,43.72,43.71,43.71,700.0,36.9256,36.934,36.9256,36.9256,700.0
2009-07-15 12:55:00,43.7,43.7,43.67,43.67,1200.0,36.9171,36.9171,36.8918,36.8918,1200.0
2009-07-15 13:00:00,43.68,43.69,43.67,43.67,500.0,36.9002,36.9087,36.8918,36.8918,500.0
2009-07-15 13:05:00,43.68,43.68,43.68,43.68,100.0,36.9002,36.9002,36.9002,36.9002,100.0
2009-07-15 13:10:00,43.71,43.71,43.69,43.69,1300.0,36.9256,36.9256,36.9087,36.9087,1300.0
2009-07-15 13:15:00,43.66,43.67,43.66,43.66,2400.0,36.8833,36.8918,36.8833,36.8833,2400.0
2009-07-15 13:20:00,43.66,43.7,43.66,43.7,2700.0,36.8833,36.9171,36.8833,36.9171,2700.0
2009-07-15 13:25:00,43.7,43.73,43.7,43.73,300.0,36.9171,36.9425,36.9171,36.9425,300.0
2009-07-15 13:30:00,43.74,43.75,43.72,43.72,1600.0,36.9509,36.9594,36.934,36.934,1600.0
2009-07-15 13:35:00,43.71,43.74,43.71,43.74,1300.0,36.9256,36.9509,36.9256,36.9509,1300.0
2009-07-15 13:40:00,43.75,43.77,43.73,43.75,2400.0,36.9594,36.9763,36.9425,36.9594,2400.0
2009-07-15 13:45:00,43.77,43.79,43.75,43.79,5100.0,36.9763,36.9932,36.9594,36.9932,5100.0
2009-07-15 13:50:00,43.76,43.8,43.76,43.79,8200.0,36.9678,37.0016,36.9678,36.9932,8200.0
2009-07-15 13:55:00,43.79,43.79,43.76,43.76,2900.0,36.9932,36.9932,36.9678,36.9678,2900.0
2009-07-15 14:00:00,43.76,43.78,43.72,43.77,4200.0,36.9678,36.9847,36.934,36.9763,4200.0
2009-07-15 14:05:00,43.79,43.83,43.78,43.79,2600.0,36.9932,37.027,36.9847,36.9932,2600.0
2009-07-15 14:10:00,43.77,43.78,43.75,43.78,9200.0,36.9763,36.9847,36.9594,36.9847,9200.0
2009-07-15 14:15:00,43.78,43.81,43.77,43.77,4000.0,36.9847,37.0101,36.9763,36.9763,4000.0
2009-07-15 14:20:00,43.77,43.84,43.77,43.83,3200.0,36.9763,37.0354,36.9763,37.027,3200.0
2009-07-15 14:25:00,43.79,43.79,43.79,43.79,400.0,36.9932,36.9932,36.9932,36.9932,400.0
2009-07-15 14:30:00,43.8,43.85,43.8,43.83,5100.0,37.0016,37.0438,37.0016,37.027,5100.0
2009-07-15 14:35:00,43.82,43.82,43.8,43.8,800.0,37.0185,37.0185,37.0016,37.0016,800.0
2009-07-15 14:40:00,43.82,43.86,43.8,43.83,11000.0,37.0185,37.0523,37.0016,37.027,11000.0
2009-07-15 14:45:00,43.83,43.91,43.83,43.91,9800.0,37.027,37.0945,37.027,37.0945,9800.0
2009-07-15 14:50:00,43.9,43.9,43.89,43.89,1400.0,37.0861,37.0861,37.0776,37.0776,1400.0
2009-07-15 14:55:00,43.88,43.95,43.87,43.93,6400.0,37.0692,37.1283,37.0607,37.1114,6400.0
2009-07-15 15:00:00,43.94,43.95,43.92,43.95,3700.0,37.1199,37.1283,37.103,37.1283,3700.0
2009-07-15 15:05:00,43.93,43.95,43.92,43.95,1300.0,37.1114,37.1283,37.103,37.1283,1300.0
2009-07-15 15:10:00,43.95,44.0,43.92,43.92,5100.0,37.1283,37.1706,37.103,37.103,5100.0
2009-07-15 15:15:00,43.92,43.95,43.91,43.95,3400.0,37.103,37.1283,37.0945,37.1283,3400.0
2009-07-15 15:20:00,43.96,43.96,43.93,43.94,5200.0,37.1368,37.1368,37.1114,37.1199,5200.0
2009-07-15 15:25:00,43.94,43.94,43.87,43.87,7500.0,37.1199,37.1199,37.0607,37.0607,7500.0
2009-07-15 15:30:00,43.86,43.89,43.84,43.89,4400.0,37.0523,37.0776,37.0354,37.0776,4400.0
2009-07-15 15:35:00,43.88,43.9,43.87,43.9,9000.0,37.0692,37.0861,37.0607,37.0861,9000.0
2009-07-15 15:40:00,43.9,43.95,43.9,43.93,4600.0,37.0861,37.1283,37.0861,37.1114,4600.0
2009-07-15 15:45:00,43.9,43.93,43.87,43.92,9700.0,37.0861,37.1114,37.0607,37.103,9700.0
2009-07-15 15:50:00,43.93,44.0,43.91,43.99,13500.0,37.1114,37.1706,37.0945,37.1621,13500.0
2009-07-15 15:55:00,43.99,44.01,43.94,44.0,12700.0,37.1621,37.179,37.1199,37.1706,12700.0
2009-07-16 09:30:00,43.9,43.9,43.82,43.88,4400.0,37.0861,37.0861,37.0185,37.0692,4400.0
2009-07-16 09:35:00,43.94,44.0,43.94,44.0,1300.0,37.1199,37.1706,37.1199,37.1706,1300.0
2009-07-16 09:40:00,44.05,44.05,44.02,44.04,1800.0,37.2128,37.2128,37.1875,37.2044,1800.0
2009-07-16 09:45:00,44.09,44.09,44.03,44.06,1500.0,37.2466,37.2466,37.1959,37.2213,1500.0
2009-07-16 09:50:00,44.11,44.16,44.1,44.13,2100.0,37.2635,37.3057,37.255,37.2804,2100.0
2009-07-16 09:55:00,44.12,44.13,44.1,44.12,2800.0,37.2719,37.2804,37.255,37.2719,2800.0
2009-07-16 10:00:00,44.11,44.11,43.96,43.97,5600.0,37.2635,37.2635,37.1368,37.1452,5600.0
2009-07-16 10:05:00,43.96,43.98,43.89,43.96,6400.0,37.1368,37.1537,37.0776,37.1368,6400.0
2009-07-16 10:10:00,43.96,43.97,43.91,43.97,3700.0,37.1368,37.1452,37.0945,37.1452,3700.0
2009-07-16 10:15:00,43.94,44.02,43.94,43.99,1300.0,37.1199,37.1875,37.1199,37.1621,1300.0
2009-07-16 10:20:00,43.93,43.98,43.91,43.97,5700.0,37.1114,37.1537,37.0945,37.1452,5700.0
2009-07-16 10:25:00,43.99,44.06,43.99,44.03,2600.0,37.1621,37.2213,37.1621,37.1959,2600.0
2009-07-16 10:30:00,44.06,44.12,44.05,44.05,5200.0,37.2213,37.2719,37.2128,37.2128,5200.0
2009-07-16 10:35:00,44.06,44.12,44.05,44.09,2600.0,37.2213,37.2719,37.2128,37.2466,2600.0
2009-07-16 10:40:00,44.08,44.12,44.07,44.11,2400.0,37.2381,37.2719,37.2297,37.2635,2400.0
2009-07-16 10:45:00,44.11,44.11,44.08,44.08,2200.0,37.2635,37.2635,37.2381,37.2381,2200.0
2009-07-16 10:50:00,44.07,44.09,44.05,44.09,1600.0,37.2297,37.2466,37.2128,37.2466,1600.0
2009-07-16 10:55:00,44.09,44.09,44.02,44.02,2400.0,37.2466,37.2466,37.1875,37.1875,2400.0
2009-07-16 11:00:00,44.02,44.06,44.02,44.06,1500.0,37.1875,37.2213,37.1875,37.2213,1500.0
2009-07-16 11:05:00,44.06,44.09,44.06,44.06,3500.0,37.2213,37.2466,37.2213,37.2213,3500.0
2009-07-16 11:10:00,44.05,44.05,43.99,44.02,10500.0,37.2128,37.2128,37.1621,37.1875,10500.0
2009-07-16 11:15:00,44.02,44.02,43.97,43.98,11000.0,37.1875,37.1875,37.1452,37.1537,11000.0
2009-07-16 11:20:00,43.99,44.0,43.99,43.99,1300.0,37.1621,37.1706,37.1621,37.1621,1300.0
2009-07-16 11:25:00,44.02,44.02,43.99,43.99,700.0,37.1875,37.1875,37.1621,37.1621,700.0
2009-07-16 11:30:00,43.98,43.98,43.95,43.97,3200.0,37.1537,37.1537,37.1283,37.1452,3200.0
2009-07-16 11:35:00,43.95,44.01,43.95,44.01,1500.0,37.1283,37.179,37.1283,37.179,1500.0
2009-07-16 11:40:00,44.02,44.02,44.01,44.01,1800.0,37.1875,37.1875,37.179,37.179,1800.0
2009-07-16 11:45:00,44.01,44.06,44.01,44.04,1800.0,37.179,37.2213,37.179,37.2044,1800.0
2009-07-16 11:50:00,44.02,44.02,44.01,44.02,400.0,37.1875,37.1875,37.179,37.1875,400.0
2009-07-16 11:55:00,44.05,44.11,44.04,44.1,1500.0,37.2128,37.2635,37.2044,37.255,1500.0
2009-07-16 12:00:00,44.1,44.1,44.08,44.1,2200.0,37.255,37.255,37.2381,37.255,2200.0
2009-07-16 12:05:00,44.1,44.1,44.07,44.08,700.0,37.255,37.255,37.2297,37.2381,700.0
2009-07-16 12:10:00,44.1,44.11,44.08,44.08,900.0,37.255,37.2635,37.2381,37.2381,900.0
2009-07-16 12:15:00,44.09,44.1,44.08,44.08,1100.0,37.2466,37.255,37.2381,37.2381,1100.0
2009-07-16 12:20:00,44.09,44.1,44.09,44.09,900.0,37.2466,37.255,37.2466,37.2466,900.0
2009-07-16 12:25:00,44.09,44.1,44.09,44.1,1800.0,37.2466,37.255,37.2466,37.255,1800.0
2009-07-16 12:30:00,44.11,44.11,44.09,44.11,1900.0,37.2635,37.2635,37.2466,37.2635,1900.0
2009-07-16 12:35:00,44.12,44.12,44.05,44.06,1400.0,37.2719,37.2719,37.2128,37.2213,1400.0
2009-07-16 12:40:00,44.07,44.07,44.05,44.07,3700.0,37.2297,37.2297,37.2128,37.2297,3700.0
2009-07-16 12:45:00,44.09,44.1,44.09,44.1,1400.0,37.2466,37.255,37.2466,37.255,1400.0
2009-07-16 12:50:00,44.12,44.12,44.08,44.08,3300.0,37.2719,37.2719,37.2381,37.2381,3300.0
2009-07-16 12:55:00,44.06,44.07,44.05,44.05,2500.0,37.2213,37.2297,37.2128,37.2128,2500.0
2009-07-16 13:00:00,44.05,44.05,44.05,44.05,100.0,37.2128,37.2128,37.2128,37.2128,100.0
2009-07-16 13:05:00,44.03,44.03,44.01,44.03,1300.0,37.1959,37.1959,37.179,37.1959,1300.0
2009-07-16 13:10:00,44.0,44.02,44.0,44.02,200.0,37.1706,37.1875,37.1706,37.1875,200.0
2009-07-16 13:15:00,44.02,44.02,44.02,44.02,200.0,37.1875,37.1875,37.1875,37.1875,200.0
2009-07-16 13:20:00,44.05,44.05,44.02,44.03,3400.0,37.2128,37.2128,37.1875,37.1959,3400.0
2009-07-16 13:25:00,44.02,44.02,44.0,44.0,900.0,37.1875,37.1875,37.1706,37.1706,900.0
2009-07-16 13:30:00,44.02,44.03,44.01,44.01,5200.0,37.1875,37.1959,37.179,37.179,5200.0
2009-07-16 13:35:00,44.01,44.02,44.0,44.02,3300.0,37.179,37.1875,37.1706,37.1875,3300.0
2009-07-16 13:40:00,44.04,44.1,44.04,44.09,3700.0,37.2044,37.255,37.2044,37.2466,3700.0
2009-07-16 13:45:00,44.09,44.13,44.08,44.13,10100.0,37.2466,37.2804,37.2381,37.2804,10100.0
2009-07-16 13:50:00,44.13,44.19,44.12,44.18,4600.0,37.2804,37.3311,37.2719,37.3226,4600.0
2009-07-16 13:55:00,44.19,44.21,44.18,44.21,2500.0,37.3311,37.348,37.3226,37.348,2500.0
2009-07-16 14:00:00,44.23,44.24,44.2,44.2,1500.0,37.3649,37.3733,37.3395,37.3395,1500.0
2009-07-16 14:05:00,44.21,44.21,44.19,44.19,800.0,37.348,37.348,37.3311,37.3311,800.0
2009-07-16 14:10:00,44.19,44.24,44.19,44.24,1300.0,37.3311,37.3733,37.3311,37.3733,1300.0
2009-07-16 14:15:00,44.24,44.26,44.23,44.23,14900.0,37.3733,37.3902,37.3649,37.3649,14900.0
2009-07-16 14:20:00,44.25,44.29,44.25,44.26,1900.0,37.3818,37.4156,37.3818,37.3902,1900.0
2009-07-16 14:25:00,44.27,44.32,44.27,44.31,12600.0,37.3987,37.4409,37.3987,37.4324,12600.0
2009-07-16 14:30:00,44.29,44.3,44.27,44.29,20100.0,37.4156,37.424,37.3987,37.4156,20100.0
2009-07-16 14:35:00,44.29,44.36,44.29,44.34,20200.0,37.4156,37.4747,37.4156,37.4578,20200.0
2009-07-16 14:40:00,44.36,44.37,44.32,44.37,3500.0,37.4747,37.4831,37.4409,37.4831,3500.0
2009-07-16 14:45:00,44.36,44.41,44.35,44.4,2400.0,37.4747,37.5169,37.4662,37.5085,2400.0
2009-07-16 14:50:00,44.4,44.45,44.4,44.45,8300.0,37.5085,37.5507,37.5085,37.5507,8300.0
2009-07-16 14:55:00,44.43,44.43,44.41,44.41,3200.0,37.5338,37.5338,37.5169,37.5169,3200.0
2009-07-16 15:00:00,44.38,44.42,44.38,44.41,1600.0,37.4916,37.5254,37.4916,37.5169,1600.0
2009-07-16 15:05:00,44.4,44.4,44.35,44.38,1500.0,37.5085,37.5085,37.4662,37.4916,1500.0
2009-07-16 15:10:00,44.39,44.42,44.39,44.42,1600.0,37.5,37.5254,37.5,37.5254,1600.0
2009-07-16 15:15:00,44.41,44.44,44.41,44.42,9200.0,37.5169,37.5423,37.5169,37.5254,9200.0
2009-07-16 15:20:00,44.43,44.45,44.4,44.45,11700.0,37.5338,37.5507,37.5085,37.5507,11700.0
2009-07-16 15:25:00,44.44,44.5,44.44,44.49,7500.0,37.5423,37.593,37.5423,37.5845,7500.0
2009-07-16 15:30:00,44.5,44.5,44.47,44.47,2500.0,37.593,37.593,37.5676,37.5676,2500.0
2009-07-16 15:35:00,44.48,44.48,44.47,44.47,3100.0,37.5761,37.5761,37.5676,37.5676,3100.0
2009-07-16 15:40:00,44.48,44.59,44.48,44.56,6700.0,37.5761,37.669,37.5761,37.6436,6700.0
2009-07-16 15:45:00,44.58,44.61,44.56,44.57,3800.0,37.6605,37.6859,37.6436,37.6521,3800.0
2009-07-16 15:50:00,44.57,44.58,44.49,44.49,3800.0,37.6521,37.6605,37.5845,37.5845,3800.0
2009-07-16 15:55:00,44.48,44.49,44.43,44.49,11400.0,37.5761,37.5845,37.5338,37.5845,11400.0
2009-07-17 09:30:00,44.49,44.51,44.41,44.43,10700.0,37.5845,37.6014,37.5169,37.5338,10700.0
2009-07-17 09:35:00,44.45,44.45,44.35,44.35,2400.0,37.5507,37.5507,37.4662,37.4662,2400.0
2009-07-17 09:40:00,44.33,44.43,44.33,44.41,500.0,37.4493,37.5338,37.4493,37.5169,500.0
2009-07-17 09:45:00,44.45,44.45,44.34,44.36,3600.0,37.5507,37.5507,37.4578,37.4747,3600.0
2009-07-17 09:50:00,44.32,44.35,44.3,44.33,6000.0,37.4409,37.4662,37.424,37.4493,6000.0
2009-07-17 09:55:00,44.39,44.4,44.37,44.4,2800.0,37.5,37.5085,37.4831,37.5085,2800.0
2009-07-17 10:00:00,44.38,44.39,44.31,44.34,6100.0,37.4916,37.5,37.4324,37.4578,6100.0
2009-07-17 10:05:00,44.33,44.41,44.33,44.39,6700.0,37.4493,37.5169,37.4493,37.5,6700.0
2009-07-17 10:10:00,44.41,44.45,44.39,44.4,8700.0,37.5169,37.5507,37.5,37.5085,8700.0
2009-07-17 10:15:00,44.36,44.44,44.36,44.44,7400.0,37.4747,37.5423,37.4747,37.5423,7400.0
2009-07-17 10:20:00,44.45,44.51,44.44,44.51,3800.0,37.5507,37.6014,37.5423,37.6014,3800.0
2009-07-17 10:25:00,44.5,44.51,44.48,44.51,4600.0,37.593,37.6014,37.5761,37.6014,4600.0
2009-07-17 10:30:00,44.53,44.55,44.49,44.54,25800.0,37.6183,37.6352,37.5845,37.6267,25800.0
2009-07-17 10:35:00,44.54,44.55,44.5,44.51,3800.0,37.6267,37.6352,37.593,37.6014,3800.0
2009-07-17 10:40:00,44.51,44.52,44.49,44.5,7100.0,37.6014,37.6099,37.5845,37.593,7100.0
2009-07-17 10:45:00,44.51,44.54,44.48,44.49,3800.0,37.6014,37.6267,37.5761,37.5845,3800.0
2009-07-17 10:50:00,44.47,44.48,44.42,44.42,4100.0,37.5676,37.5761,37.5254,37.5254,4100.0
2009-07-17 10:55:00,44.43,44.46,44.43,44.43,3100.0,37.5338,37.5592,37.5338,37.5338,3100.0
2009-07-17 11:00:00,44.42,44.44,44.41,44.43,4400.0,37.5254,37.5423,37.5169,37.5338,4400.0
2009-07-17 11:05:00,44.42,44.43,44.42,44.42,1300.0,37.5254,37.5338,37.5254,37.5254,1300.0
2009-07-17 11:10:00,44.4,44.42,44.4,44.42,1300.0,37.5085,37.5254,37.5085,37.5254,1300.0
2009-07-17 11:15:00,44.42,44.43,44.41,44.42,1900.0,37.5254,37.5338,37.5169,37.5254,1900.0
2009-07-17 11:20:00,44.4,44.48,44.4,44.48,5800.0,37.5085,37.5761,37.5085,37.5761,5800.0
2009-07-17 11:25:00,44.48,44.5,44.46,44.5,3900.0,37.5761,37.593,37.5592,37.593,3900.0
2009-07-17 11:30:00,44.49,44.49,44.43,44.43,4000.0,37.5845,37.5845,37.5338,37.5338,4000.0
2009-07-17 11:35:00,44.43,44.45,44.43,44.45,1100.0,37.5338,37.5507,37.5338,37.5507,1100.0
2009-07-17 11:40:00,44.45,44.46,44.44,44.45,4800.0,37.5507,37.5592,37.5423,37.5507,4800.0
2009-07-17 11:45:00,44.43,44.46,44.4,44.46,3900.0,37.5338,37.5592,37.5085,37.5592,3900.0
2009-07-17 11:50:00,44.48,44.48,44.46,44.46,500.0,37.5761,37.5761,37.5592,37.5592,500.0
2009-07-17 11:55:00,44.45,44.46,44.44,44.45,2500.0,37.5507,37.5592,37.5423,37.5507,2500.0
2009-07-17 12:00:00,44.46,44.5,44.46,44.5,4200.0,37.5592,37.593,37.5592,37.593,4200.0
2009-07-17 12:05:00,44.54,44.54,44.54,44.54,500.0,37.6267,37.6267,37.6267,37.6267,500.0
2009-07-17 12:10:00,44.53,44.53,44.51,44.52,1700.0,37.6183,37.6183,37.6014,37.6099,1700.0
2009-07-17 12:15:00,44.54,44.55,44.53,44.53,23200.0,37.6267,37.6352,37.6183,37.6183,23200.0
2009-07-17 12:20:00,44.53,44.58,44.53,44.55,8500.0,37.6183,37.6605,37.6183,37.6352,8500.0
2009-07-17 12:25:00,44.54,44.54,44.49,44.49,4200.0,37.6267,37.6267,37.5845,37.5845,4200.0
2009-07-17 12:30:00,44.49,44.52,44.48,44.52,3300.0,37.5845,37.6099,37.5761,37.6099,3300.0
2009-07-17 12:35:00,44.51,44.55,44.5,44.55,2100.0,37.6014,37.6352,37.593,37.6352,2100.0
2009-07-17 12:40:00,44.55,44.58,44.55,44.55,3600.0,37.6352,37.6605,37.6352,37.6352,3600.0
2009-07-17 12:45:00,44.55,44.56,44.54,44.55,6400.0,37.6352,37.6436,37.6267,37.6352,6400.0
2009-07-17 12:50:00,44.56,44.56,44.51,44.52,6500.0,37.6436,37.6436,37.6014,37.6099,6500.0
2009-07-17 12:55:00,44.52,44.54,44.52,44.52,4000.0,37.6099,37.6267,37.6099,37.6099,4000.0
2009-07-17 13:00:00,44.54,44.54,44.52,44.53,2900.0,37.6267,37.6267,37.6099,37.6183,2900.0
2009-07-17 13:05:00,44.52,44.54,44.52,44.53,4700.0,37.6099,37.6267,37.6099,37.6183,4700.0
2009-07-17 13:10:00,44.51,44.51,44.51,44.51,300.0,37.6014,37.6014,37.6014,37.6014,300.0
2009-07-17 13:15:00,44.5,44.54,44.5,44.54,1100.0,37.593,37.6267,37.593,37.6267,1100.0
2009-07-17 13:20:00,44.55,44.59,44.55,44.58,5500.0,37.6352,37.669,37.6352,37.6605,5500.0
2009-07-17 13:25:00,44.57,44.57,44.55,44.57,1100.0,37.6521,37.6521,37.6352,37.6521,1100.0
2009-07-17 13:30:00,44.59,44.63,44.59,44.63,500.0,37.669,37.7028,37.669,37.7028,500.0
2009-07-17 13:35:00,44.64,44.67,44.64,44.66,2100.0,37.7112,37.7366,37.7112,37.7281,2100.0
2009-07-17 13:40:00,44.65,44.65,44.63,44.64,6700.0,37.7197,37.7197,37.7028,37.7112,6700.0
2009-07-17 13:45:00,44.67,44.67,44.64,44.65,1200.0,37.7366,37.7366,37.7112,37.7197,1200.0
2009-07-17 13:50:00,44.66,44.67,44.63,44.64,1400.0,37.7281,37.7366,37.7028,37.7112,1400.0
2009-07-17 13:55:00,44.66,44.66,44.61,44.61,8300.0,37.7281,37.7281,37.6859,37.6859,8300.0
2009-07-17 14:00:00,44.61,44.62,44.61,44.62,2400.0,37.6859,37.6943,37.6859,37.6943,2400.0
2009-07-17 14:05:00,44.62,44.63,44.61,44.62,2900.0,37.6943,37.7028,37.6859,37.6943,2900.0
2009-07-17 14:10:00,44.59,44.6,44.58,44.59,1400.0,37.669,37.6774,37.6605,37.669,1400.0
2009-07-17 14:15:00,44.58,44.59,44.57,44.57,3300.0,37.6605,37.669,37.6521,37.6521,3300.0
2009-07-17 14:20:00,44.57,44.59,44.57,44.59,700.0,37.6521,37.669,37.6521,37.669,700.0
2009-07-17 14:25:00,44.61,44.61,44.6,44.6,800.0,37.6859,37.6859,37.6774,37.6774,800.0
2009-07-17 14:30:00,44.61,44.61,44.58,44.61,1400.0,37.6859,37.6859,37.6605,37.6859,1400.0
2009-07-17 14:35:00,44.59,44.61,44.59,44.6,6700.0,37.669,37.6859,37.669,37.6774,6700.0
2009-07-17 14:40:00,44.61,44.63,44.6,44.63,4300.0,37.6859,37.7028,37.6774,37.7028,4300.0
2009-07-17 14:45:00,44.63,44.63,44.57,44.59,4100.0,37.7028,37.7028,37.6521,37.669,4100.0
2009-07-17 14:50:00,44.59,44.61,44.57,44.59,25300.0,37.669,37.6859,37.6521,37.669,25300.0
2009-07-17 14:55:00,44.57,44.61,44.56,44.59,7400.0,37.6521,37.6859,37.6436,37.669,7400.0
2009-07-17 15:00:00,44.6,44.62,44.58,44.58,3300.0,37.6774,37.6943,37.6605,37.6605,3300.0
2009-07-17 15:05:00,44.57,44.6,44.57,44.58,4000.0,37.6521,37.6774,37.6521,37.6605,4000.0
2009-07-17 15:10:00,44.58,44.58,44.54,44.55,2400.0,37.6605,37.6605,37.6267,37.6352,2400.0
2009-07-17 15:15:00,44.53,44.56,44.53,44.56,3900.0,37.6183,37.6436,37.6183,37.6436,3900.0
2009-07-17 15:20:00,44.56,44.57,44.56,44.56,1400.0,37.6436,37.6521,37.6436,37.6436,1400.0
2009-07-17 15:25:00,44.54,44.55,44.53,44.54,3900.0,37.6267,37.6352,37.6183,37.6267,3900.0
2009-07-17 15:30:00,44.52,44.52,44.45,44.46,4400.0,37.6099,37.6099,37.5507,37.5592,4400.0
2009-07-17 15:35:00,44.49,44.5,44.45,44.46,2100.0,37.5845,37.593,37.5507,37.5592,2100.0
2009-07-17 15:40:00,44.49,44.54,44.47,44.53,3900.0,37.5845,37.6267,37.5676,37.6183,3900.0
2009-07-17 15:45:00,44.54,44.54,44.51,44.53,6300.0,37.6267,37.6267,37.6014,37.6183,6300.0
2009-07-17 15:50:00,44.54,44.63,44.54,44.6,5800.0,37.6267,37.7028,37.6267,37.6774,5800.0
2009-07-17 15:55:00,44.6,44.64,44.58,44.64,12100.0,37.6774,37.7112,37.6605,37.7112,12100.0
2009-07-20 09:30:00,44.92,44.92,44.82,44.88,18800.0,37.9478,37.9478,37.8633,37.914,18800.0
2009-07-20 09:35:00,44.93,44.96,44.92,44.95,5600.0,37.9562,37.9816,37.9478,37.9731,5600.0
2009-07-20 09:40:00,44.98,44.98,44.83,44.85,10500.0,37.9985,37.9985,37.8717,37.8886,10500.0
2009-07-20 09:45:00,44.88,44.94,44.86,44.92,68500.0,37.914,37.9647,37.8971,37.9478,68500.0
2009-07-20 09:50:00,44.91,45.0,44.89,44.89,148100.0,37.9393,38.0154,37.9224,37.9224,148100.0
2009-07-20 09:55:00,44.91,44.94,44.9,44.91,16400.0,37.9393,37.9647,37.9309,37.9393,16400.0
2009-07-20 10:00:00,44.95,45.03,44.94,45.02,36100.0,37.9731,38.0407,37.9647,38.0322,36100.0
2009-07-20 10:05:00,45.03,45.03,44.87,44.87,25200.0,38.0407,38.0407,37.9055,37.9055,25200.0
2009-07-20 10:10:00,44.84,44.87,44.8,44.82,28100.0,37.8802,37.9055,37.8464,37.8633,28100.0
2009-07-20 10:15:00,44.84,44.87,44.84,44.84,4000.0,37.8802,37.9055,37.8802,37.8802,4000.0
2009-07-20 10:20:00,44.84,44.84,44.77,44.83,4800.0,37.8802,37.8802,37.8211,37.8717,4800.0
2009-07-20 10:25:00,44.83,44.83,44.78,44.8,8900.0,37.8717,37.8717,37.8295,37.8464,8900.0
2009-07-20 10:30:00,44.8,44.8,44.68,44.68,5900.0,37.8464,37.8464,37.745,37.745,5900.0
2009-07-20 10:35:00,44.69,44.73,44.68,44.7,5100.0,37.7535,37.7873,37.745,37.7619,5100.0
2009-07-20 10:40:00,44.69,44.71,44.67,44.7,9200.0,37.7535,37.7704,37.7366,37.7619,9200.0
2009-07-20 10:45:00,44.7,44.7,44.63,44.65,4500.0,37.7619,37.7619,37.7028,37.7197,4500.0
2009-07-20 10:50:00,44.66,44.69,44.65,44.68,4200.0,37.7281,37.7535,37.7197,37.745,4200.0
2009-07-20 10:55:00,44.68,44.75,44.67,44.72,16900.0,37.745,37.8042,37.7366,37.7788,16900.0
2009-07-20 11:00:00,44.72,44.76,44.71,44.73,7000.0,37.7788,37.8126,37.7704,37.7873,7000.0
2009-07-20 11:05:00,44.73,44.73,44.69,44.71,4700.0,37.7873,37.7873,37.7535,37.7704,4700.0
2009-07-20 11:10:00,44.7,44.75,44.7,44.73,2600.0,37.7619,37.8042,37.7619,37.7873,2600.0
2009-07-20 11:15:00,44.75,44.76,44.75,44.76,700.0,37.8042,37.8126,37.8042,37.8126,700.0
2009-07-20 11:20:00,44.75,44.78,44.75,44.77,4100.0,37.8042,37.8295,37.8042,37.8211,4100.0
2009-07-20 11:25:00,44.77,44.82,44.76,44.82,2500.0,37.8211,37.8633,37.8126,37.8633,2500.0
2009-07-20 11:30:00,44.83,44.87,44.83,44.84,8400.0,37.8717,37.9055,37.8717,37.8802,8400.0
2009-07-20 11:35:00,44.85,44.85,44.82,44.82,1600.0,37.8886,37.8886,37.8633,37.8633,1600.0
2009-07-20 11:40:00,44.82,44.85,44.81,44.84,4800.0,37.8633,37.8886,37.8548,37.8802,4800.0
2009-07-20 11:45:00,44.85,44.86,44.83,44.83,3800.0,37.8886,37.8971,37.8717,37.8717,3800.0
2009-07-20 11:50:00,44.83,44.83,44.79,44.82,1900.0,37.8717,37.8717,37.8379,37.8633,1900.0
2009-07-20 11:55:00,44.83,44.83,44.81,44.83,1200.0,37.8717,37.8717,37.8548,37.8717,1200.0
2009-07-20 12:00:00,44.83,44.87,44.83,44.86,3200.0,37.8717,37.9055,37.8717,37.8971,3200.0
2009-07-20 12:05:00,44.86,44.91,44.86,44.9,2200.0,37.8971,37.9393,37.8971,37.9309,2200.0
2009-07-20 12:10:00,44.9,44.91,44.9,44.9,700.0,37.9309,37.9393,37.9309,37.9309,700.0
2009-07-20 12:15:00,44.92,44.93,44.92,44.93,2900.0,37.9478,37.9562,37.9478,37.9562,2900.0
2009-07-20 12:20:00,44.94,44.95,44.93,44.93,1300.0,37.9647,37.9731,37.9562,37.9562,1300.0
2009-07-20 12:25:00,44.91,44.93,44.91,44.93,2600.0,37.9393,37.9562,37.9393,37.9562,2600.0
2009-07-20 12:30:00,44.98,44.98,44.96,44.96,1100.0,37.9985,37.9985,37.9816,37.9816,1100.0
2009-07-20 12:35:00,44.95,44.97,44.95,44.97,1900.0,37.9731,37.99,37.9731,37.99,1900.0
2009-07-20 12:40:00,44.97,44.98,44.96,44.98,1600.0,37.99,37.9985,37.9816,37.9985,1600.0
2009-07-20 12:45:00,44.98,44.99,44.96,44.96,3300.0,37.9985,38.0069,37.9816,37.9816,3300.0
2009-07-20 12:50:00,44.95,44.97,44.94,44.94,2200.0,37.9731,37.99,37.9647,37.9647,2200.0
2009-07-20 12:55:00,44.95,44.96,44.94,44.94,2100.0,37.9731,37.9816,37.9647,37.9647,2100.0
2009-07-20 13:00:00,44.95,44.96,44.95,44.95,2600.0,37.9731,37.9816,37.9731,37.9731,2600.0
2009-07-20 13:05:00,44.95,44.96,44.95,44.96,1300.0,37.9731,37.9816,37.9731,37.9816,1300.0
2009-07-20 13:10:00,44.95,44.95,44.88,44.9,1900.0,37.9731,37.9731,37.914,37.9309,1900.0
2009-07-20 13:15:00,44.88,44.88,44.87,44.87,1100.0,37.914,37.914,37.9055,37.9055,1100.0
2009-07-20 13:20:00,44.88,44.89,44.87,44.89,3100.0,37.914,37.9224,37.9055,37.9224,3100.0
2009-07-20 13:25:00,44.87,44.88,44.84,44.84,7600.0,37.9055,37.914,37.8802,37.8802,7600.0
2009-07-20 13:30:00,44.85,44.86,44.82,44.85,7200.0,37.8886,37.8971,37.8633,37.8886,7200.0
2009-07-20 13:35:00,44.85,44.89,44.82,44.82,6800.0,37.8886,37.9224,37.8633,37.8633,6800.0
2009-07-20 13:40:00,44.83,44.87,44.83,44.86,2800.0,37.8717,37.9055,37.8717,37.8971,2800.0
2009-07-20 13:45:00,44.84,44.93,44.84,44.92,2600.0,37.8802,37.9562,37.8802,37.9478,2600.0
2009-07-20 13:50:00,44.91,44.92,44.89,44.9,2400.0,37.9393,37.9478,37.9224,37.9309,2400.0
2009-07-20 13:55:00,44.9,44.93,44.9,44.91,2100.0,37.9309,37.9562,37.9309,37.9393,2100.0
2009-07-20 14:00:00,44.9,44.91,44.86,44.89,7200.0,37.9309,37.9393,37.8971,37.9224,7200.0
2009-07-20 14:05:00,44.9,44.94,44.9,44.91,8800.0,37.9309,37.9647,37.9309,37.9393,8800.0
2009-07-20 14:10:00,44.91,44.96,44.91,44.94,7100.0,37.9393,37.9816,37.9393,37.9647,7100.0
2009-07-20 14:15:00,44.93,44.98,44.92,44.98,23800.0,37.9562,37.9985,37.9478,37.9985,23800.0
2009-07-20 14:20:00,44.97,44.97,44.88,44.9,4100.0,37.99,37.99,37.914,37.9309,4100.0
2009-07-20 14:25:00,44.88,44.88,44.84,44.85,5300.0,37.914,37.914,37.8802,37.8886,5300.0
2009-07-20 14:30:00,44.87,44.91,44.86,44.9,3900.0,37.9055,37.9393,37.8971,37.9309,3900.0
2009-07-20 14:35:00,44.89,44.93,44.89,44.89,4400.0,37.9224,37.9562,37.9224,37.9224,4400.0
2009-07-20 14:40:00,44.87,44.91,44.85,44.9,4000.0,37.9055,37.9393,37.8886,37.9309,4000.0
2009-07-20 14:45:00,44.89,44.92,44.87,44.9,7200.0,37.9224,37.9478,37.9055,37.9309,7200.0
2009-07-20 14:50:00,44.91,44.92,44.89,44.9,4800.0,37.9393,37.9478,37.9224,37.9309,4800.0
2009-07-20 14:55:00,44.91,44.92,44.88,44.88,2800.0,37.9393,37.9478,37.914,37.914,2800.0
2009-07-20 15:00:00,44.9,45.0,44.9,44.99,15800.0,37.9309,38.0154,37.9309,38.0069,15800.0
2009-07-20 15:05:00,45.01,45.05,44.99,45.05,9800.0,38.0238,38.0576,38.0069,38.0576,9800.0
2009-07-20 15:10:00,45.06,45.09,45.05,45.07,8600.0,38.066,38.0914,38.0576,38.0745,8600.0
2009-07-20 15:15:00,45.07,45.07,45.03,45.05,5100.0,38.0745,38.0745,38.0407,38.0576,5100.0
2009-07-20 15:20:00,45.05,45.07,45.03,45.07,3500.0,38.0576,38.0745,38.0407,38.0745,3500.0
2009-07-20 15:25:00,45.08,45.08,45.04,45.07,3400.0,38.0829,38.0829,38.0491,38.0745,3400.0
2009-07-20 15:30:00,45.05,45.05,44.99,45.01,3100.0,38.0576,38.0576,38.0069,38.0238,3100.0
2009-07-20 15:35:00,45.05,45.07,44.99,45.07,3700.0,38.0576,38.0745,38.0069,38.0745,3700.0
2009-07-20 15:40:00,45.08,45.09,45.02,45.05,8600.0,38.0829,38.0914,38.0322,38.0576,8600.0
2009-07-20 15:45:00,45.01,45.06,45.01,45.05,8100.0,38.0238,38.066,38.0238,38.0576,8100.0
2009-07-20 15:50:00,45.05,45.14,45.05,45.11,18300.0,38.0576,38.1336,38.0576,38.1083,18300.0
2009-07-20 15:55:00,45.11,45.11,45.04,45.08,14600.0,38.1083,38.1083,38.0491,38.0829,14600.0
2009-07-21 09:30:00,45.41,45.44,45.35,45.35,20900.0,38.3617,38.3871,38.311,38.311,20900.0
2009-07-21 09:35:00,45.3,45.38,45.3,45.38,10200.0,38.2688,38.3364,38.2688,38.3364,10200.0
2009-07-21 09:40:00,45.36,45.36,45.17,45.17,3900.0,38.3195,38.3195,38.159,38.159,3900.0
2009-07-21 09:45:00,45.15,45.15,45.09,45.14,15100.0,38.1421,38.1421,38.0914,38.1336,15100.0
2009-07-21 09:50:00,45.14,45.17,45.07,45.15,10200.0,38.1336,38.159,38.0745,38.1421,10200.0
2009-07-21 09:55:00,45.15,45.19,45.15,45.17,2700.0,38.1421,38.1759,38.1421,38.159,2700.0
2009-07-21 10:00:00,45.14,45.21,44.99,45.02,11400.0,38.1336,38.1928,38.0069,38.0322,11400.0
2009-07-21 10:05:00,45.02,45.04,45.0,45.01,3200.0,38.0322,38.0491,38.0154,38.0238,3200.0
2009-07-21 10:10:00,45.0,45.02,44.93,45.0,22400.0,38.0154,38.0322,37.9562,38.0154,22400.0
2009-07-21 10:15:00,44.99,45.05,44.95,45.03,3800.0,38.0069,38.0576,37.9731,38.0407,3800.0
2009-07-21 10:20:00,45.06,45.09,45.04,45.08,8400.0,38.066,38.0914,38.0491,38.0829,8400.0
2009-07-21 10:25:00,45.08,45.09,45.04,45.08,3600.0,38.0829,38.0914,38.0491,38.0829,3600.0
2009-07-21 10:30:00,45.09,45.17,45.08,45.17,5300.0,38.0914,38.159,38.0829,38.159,5300.0
2009-07-21 10:35:00,45.19,45.22,45.13,45.18,18400.0,38.1759,38.2012,38.1252,38.1674,18400.0
2009-07-21 10:40:00,45.19,45.19,45.1,45.13,4800.0,38.1759,38.1759,38.0998,38.1252,4800.0
2009-07-21 10:45:00,45.12,45.12,45.09,45.1,2200.0,38.1167,38.1167,38.0914,38.0998,2200.0
2009-07-21 10:50:00,45.07,45.08,45.05,45.08,1000.0,38.0745,38.0829,38.0576,38.0829,1000.0
2009-07-21 10:55:00,45.07,45.14,45.07,45.14,7700.0,38.0745,38.1336,38.0745,38.1336,7700.0
2009-07-21 11:00:00,45.14,45.15,45.12,45.13,6600.0,38.1336,38.1421,38.1167,38.1252,6600.0
2009-07-21 11:05:00,45.12,45.12,45.09,45.12,5600.0,38.1167,38.1167,38.0914,38.1167,5600.0
2009-07-21 11:10:00,45.14,45.14,45.03,45.04,10900.0,38.1336,38.1336,38.0407,38.0491,10900.0
2009-07-21 11:15:00,45.06,45.13,45.06,45.09,7300.0,38.066,38.1252,38.066,38.0914,7300.0
2009-07-21 11:20:00,45.11,45.12,45.08,45.08,5000.0,38.1083,38.1167,38.0829,38.0829,5000.0
2009-07-21 11:25:00,45.08,45.09,45.07,45.09,700.0,38.0829,38.0914,38.0745,38.0914,700.0
2009-07-21 11:30:00,45.06,45.06,45.01,45.05,5200.0,38.066,38.066,38.0238,38.0576,5200.0
2009-07-21 11:35:00,45.06,45.07,45.05,45.06,4100.0,38.066,38.0745,38.0576,38.066,4100.0
2009-07-21 11:40:00,45.05,45.05,44.97,44.97,5800.0,38.0576,38.0576,37.99,37.99,5800.0
2009-07-21 11:45:00,44.95,44.95,44.91,44.91,5200.0,37.9731,37.9731,37.9393,37.9393,5200.0
2009-07-21 11:50:00,44.92,44.95,44.91,44.92,9300.0,37.9478,37.9731,37.9393,37.9478,9300.0
2009-07-21 11:55:00,44.9,44.9,44.8,44.81,7800.0,37.9309,37.9309,37.8464,37.8548,7800.0
2009-07-21 12:00:00,44.81,44.87,44.8,44.86,1700.0,37.8548,37.9055,37.8464,37.8971,1700.0
2009-07-21 12:05:00,44.85,44.85,44.83,44.84,800.0,37.8886,37.8886,37.8717,37.8802,800.0
2009-07-21 12:10:00,44.85,44.88,44.85,44.88,800.0,37.8886,37.914,37.8886,37.914,800.0
2009-07-21 12:15:00,44.88,44.88,44.85,44.86,1400.0,37.914,37.914,37.8886,37.8971,1400.0
2009-07-21 12:20:00,44.85,44.85,44.81,44.81,11400.0,37.8886,37.8886,37.8548,37.8548,11400.0
2009-07-21 12:25:00,44.82,44.87,44.82,44.86,2400.0,37.8633,37.9055,37.8633,37.8971,2400.0
2009-07-21 12:30:00,44.86,44.86,44.82,44.83,1700.0,37.8971,37.8971,37.8633,37.8717,1700.0
2009-07-21 12:35:00,44.83,44.9,44.8,44.9,3500.0,37.8717,37.9309,37.8464,37.9309,3500.0
2009-07-21 12:40:00,44.88,44.88,44.84,44.84,2300.0,37.914,37.914,37.8802,37.8802,2300.0
2009-07-21 12:45:00,44.85,44.86,44.83,44.84,1300.0,37.8886,37.8971,37.8717,37.8802,1300.0
2009-07-21 12:50:00,44.85,44.85,44.8,44.8,1300.0,37.8886,37.8886,37.8464,37.8464,1300.0
2009-07-21 12:55:00,44.8,44.8,44.77,44.8,2000.0,37.8464,37.8464,37.8211,37.8464,2000.0
2009-07-21 13:00:00,44.81,44.81,44.78,44.8,2500.0,37.8548,37.8548,37.8295,37.8464,2500.0
2009-07-21 13:05:00,44.77,44.77,44.72,44.73,4500.0,37.8211,37.8211,37.7788,37.7873,4500.0
2009-07-21 13:10:00,44.73,44.75,44.73,44.75,1700.0,37.7873,37.8042,37.7873,37.8042,1700.0
2009-07-21 13:15:00,44.78,44.79,44.77,44.79,1900.0,37.8295,37.8379,37.8211,37.8379,1900.0
2009-07-21 13:20:00,44.8,44.82,44.79,44.81,3100.0,37.8464,37.8633,37.8379,37.8548,3100.0
2009-07-21 13:25:00,44.86,44.86,44.85,44.86,1400.0,37.8971,37.8971,37.8886,37.8971,1400.0
2009-07-21 13:30:00,44.87,44.87,44.86,44.87,1400.0,37.9055,37.9055,37.8971,37.9055,1400.0
2009-07-21 13:35:00,44.88,44.88,44.82,44.85,4300.0,37.914,37.914,37.8633,37.8886,4300.0
2009-07-21 13:40:00,44.86,44.88,44.85,44.87,5800.0,37.8971,37.914,37.8886,37.9055,5800.0
2009-07-21 13:45:00,44.87,44.9,44.85,44.9,1900.0,37.9055,37.9309,37.8886,37.9309,1900.0
2009-07-21 13:50:00,44.89,44.89,44.85,44.86,4900.0,37.9224,37.9224,37.8886,37.8971,4900.0
2009-07-21 13:55:00,44.85,44.88,44.85,44.86,1600.0,37.8886,37.914,37.8886,37.8971,1600.0
2009-07-21 14:00:00,44.88,44.91,44.88,44.91,1800.0,37.914,37.9393,37.914,37.9393,1800.0
2009-07-21 14:05:00,44.91,44.91,44.88,44.91,2200.0,37.9393,37.9393,37.914,37.9393,2200.0
2009-07-21 14:10:00,44.91,44.97,44.91,44.96,3600.0,37.9393,37.99,37.9393,37.9816,3600.0
2009-07-21 14:15:00,44.99,45.0,44.93,44.94,2200.0,38.0069,38.0154,37.9562,37.9647,2200.0
2009-07-21 14:20:00,44.92,44.95,44.91,44.94,4100.0,37.9478,37.9731,37.9393,37.9647,4100.0
2009-07-21 14:25:00,44.93,44.95,44.91,44.93,6100.0,37.9562,37.9731,37.9393,37.9562,6100.0
2009-07-21 14:30:00,44.93,44.94,44.89,44.89,7100.0,37.9562,37.9647,37.9224,37.9224,7100.0
2009-07-21 14:35:00,44.89,45.0,44.89,44.99,5300.0,37.9224,38.0154,37.9224,38.0069,5300.0
2009-07-21 14:40:00,44.97,44.97,44.94,44.97,2300.0,37.99,37.99,37.9647,37.99,2300.0
2009-07-21 14:45:00,44.98,45.01,44.95,45.0,3600.0,37.9985,38.0238,37.9731,38.0154,3600.0
2009-07-21 14:50:00,45.01,45.06,45.01,45.06,13700.0,38.0238,38.066,38.0238,38.066,13700.0
2009-07-21 14:55:00,45.03,45.06,45.03,45.03,900.0,38.0407,38.066,38.0407,38.0407,900.0
2009-07-21 15:00:00,45.08,45.1,45.06,45.08,5500.0,38.0829,38.0998,38.066,38.0829,5500.0
2009-07-21 15:05:00,45.09,45.09,45.04,45.07,3400.0,38.0914,38.0914,38.0491,38.0745,3400.0
2009-07-21 15:10:00,45.06,45.11,45.06,45.08,4500.0,38.066,38.1083,38.066,38.0829,4500.0
2009-07-21 15:15:00,45.08,45.13,45.06,45.13,5800.0,38.0829,38.1252,38.066,38.1252,5800.0
2009-07-21 15:20:00,45.11,45.11,45.08,45.09,3700.0,38.1083,38.1083,38.0829,38.0914,3700.0
2009-07-21 15:25:00,45.12,45.14,45.1,45.14,14300.0,38.1167,38.1336,38.0998,38.1336,14300.0
2009-07-21 15:30:00,45.14,45.15,45.1,45.11,7400.0,38.1336,38.1421,38.0998,38.1083,7400.0
2009-07-21 15:35:00,45.13,45.13,45.1,45.1,3100.0,38.1252,38.1252,38.0998,38.0998,3100.0
2009-07-21 15:40:00,45.14,45.19,45.13,45.17,18500.0,38.1336,38.1759,38.1252,38.159,18500.0
2009-07-21 15:45:00,45.18,45.19,45.14,45.14,4400.0,38.1674,38.1759,38.1336,38.1336,4400.0
2009-07-21 15:50:00,45.13,45.22,45.13,45.19,10300.0,38.1252,38.2012,38.1252,38.1759,10300.0
2009-07-21 15:55:00,45.19,45.26,45.19,45.26,4600.0,38.1759,38.235,38.1759,38.235,4600.0
2009-07-22 09:30:00,45.13,45.18,45.1,45.17,11400.0,38.1252,38.1674,38.0998,38.159,11400.0
2009-07-22 09:35:00,45.22,45.3,45.17,45.3,3000.0,38.2012,38.2688,38.159,38.2688,3000.0
2009-07-22 09:40:00,45.31,45.35,45.24,45.26,6300.0,38.2772,38.311,38.2181,38.235,6300.0
2009-07-22 09:45:00,45.24,45.34,45.24,45.32,1800.0,38.2181,38.3026,38.2181,38.2857,1800.0
2009-07-22 09:50:00,45.32,45.41,45.32,45.39,2500.0,38.2857,38.3617,38.2857,38.3448,2500.0
2009-07-22 09:55:00,45.44,45.44,45.36,45.39,4000.0,38.3871,38.3871,38.3195,38.3448,4000.0
2009-07-22 10:00:00,45.41,45.51,45.41,45.45,5700.0,38.3617,38.4462,38.3617,38.3955,5700.0
2009-07-22 10:05:00,45.46,45.47,45.43,45.46,2500.0,38.404,38.4124,38.3786,38.404,2500.0
2009-07-22 10:10:00,45.45,45.46,45.36,45.36,6000.0,38.3955,38.404,38.3195,38.3195,6000.0
2009-07-22 10:15:00,45.37,45.37,45.33,45.34,2600.0,38.3279,38.3279,38.2941,38.3026,2600.0
2009-07-22 10:20:00,45.32,45.37,45.32,45.36,3700.0,38.2857,38.3279,38.2857,38.3195,3700.0
2009-07-22 10:25:00,45.37,45.37,45.24,45.26,3600.0,38.3279,38.3279,38.2181,38.235,3600.0
2009-07-22 10:30:00,45.27,45.29,45.25,45.25,7100.0,38.2434,38.2603,38.2265,38.2265,7100.0
2009-07-22 10:35:00,45.24,45.24,45.22,45.22,1800.0,38.2181,38.2181,38.2012,38.2012,1800.0
2009-07-22 10:40:00,45.24,45.25,45.2,45.21,3000.0,38.2181,38.2265,38.1843,38.1928,3000.0
2009-07-22 10:45:00,45.2,45.23,45.2,45.22,1500.0,38.1843,38.2097,38.1843,38.2012,1500.0
2009-07-22 10:50:00,45.28,45.33,45.27,45.28,3200.0,38.2519,38.2941,38.2434,38.2519,3200.0
2009-07-22 10:55:00,45.3,45.34,45.3,45.34,1100.0,38.2688,38.3026,38.2688,38.3026,1100.0
2009-07-22 11:00:00,45.32,45.41,45.32,45.39,7700.0,38.2857,38.3617,38.2857,38.3448,7700.0
2009-07-22 11:05:00,45.39,45.4,45.37,45.4,2400.0,38.3448,38.3533,38.3279,38.3533,2400.0
2009-07-22 11:10:00,45.4,45.41,45.36,45.37,4000.0,38.3533,38.3617,38.3195,38.3279,4000.0
2009-07-22 11:15:00,45.38,45.4,45.37,45.37,2600.0,38.3364,38.3533,38.3279,38.3279,2600.0
2009-07-22 11:20:00,45.37,45.38,45.34,45.35,3000.0,38.3279,38.3364,38.3026,38.311,3000.0
2009-07-22 11:25:00,45.33,45.37,45.33,45.35,2000.0,38.2941,38.3279,38.2941,38.311,2000.0
2009-07-22 11:30:00,45.34,45.41,45.34,45.38,7200.0,38.3026,38.3617,38.3026,38.3364,7200.0
2009-07-22 11:35:00,45.39,45.39,45.33,45.33,1700.0,38.3448,38.3448,38.2941,38.2941,1700.0
2009-07-22 11:40:00,45.32,45.35,45.31,45.32,3400.0,38.2857,38.311,38.2772,38.2857,3400.0
2009-07-22 11:45:00,45.33,45.33,45.27,45.27,2900.0,38.2941,38.2941,38.2434,38.2434,2900.0
2009-07-22 11:50:00,45.27,45.31,45.27,45.29,2100.0,38.2434,38.2772,38.2434,38.2603,2100.0
2009-07-22 11:55:00,45.3,45.32,45.28,45.32,1400.0,38.2688,38.2857,38.2519,38.2857,1400.0
2009-07-22 12:00:00,45.36,45.36,45.36,45.36,600.0,38.3195,38.3195,38.3195,38.3195,600.0
2009-07-22 12:05:00,45.37,45.37,45.36,45.36,3300.0,38.3279,38.3279,38.3195,38.3195,3300.0
2009-07-22 12:10:00,45.36,45.36,45.29,45.29,4100.0,38.3195,38.3195,38.2603,38.2603,4100.0
2009-07-22 12:15:00,45.28,45.32,45.28,45.28,2600.0,38.2519,38.2857,38.2519,38.2519,2600.0
2009-07-22 12:20:00,45.32,45.38,45.32,45.38,2700.0,38.2857,38.3364,38.2857,38.3364,2700.0
2009-07-22 12:25:00,45.39,45.45,45.38,45.45,2600.0,38.3448,38.3955,38.3364,38.3955,2600.0
2009-07-22 12:30:00,45.45,45.45,45.43,45.45,2400.0,38.3955,38.3955,38.3786,38.3955,2400.0
2009-07-22 12:35:00,45.5,45.5,45.47,45.47,1100.0,38.4377,38.4377,38.4124,38.4124,1100.0
2009-07-22 12:40:00,45.46,45.48,45.45,45.48,4800.0,38.404,38.4208,38.3955,38.4208,4800.0
2009-07-22 12:45:00,45.46,45.56,45.44,45.54,5800.0,38.404,38.4884,38.3871,38.4715,5800.0
2009-07-22 12:50:00,45.53,45.55,45.47,45.47,3600.0,38.4631,38.48,38.4124,38.4124,3600.0
2009-07-22 12:55:00,45.48,45.5,45.46,45.47,4100.0,38.4208,38.4377,38.404,38.4124,4100.0
2009-07-22 13:00:00,45.48,45.49,45.45,45.46,4700.0,38.4208,38.4293,38.3955,38.404,4700.0
2009-07-22 13:05:00,45.46,45.5,45.46,45.48,2700.0,38.404,38.4377,38.404,38.4208,2700.0
2009-07-22 13:10:00,45.48,45.49,45.46,45.49,2300.0,38.4208,38.4293,38.404,38.4293,2300.0
2009-07-22 13:15:00,45.49,45.53,45.49,45.51,5000.0,38.4293,38.4631,38.4293,38.4462,5000.0
2009-07-22 13:20:00,45.49,45.49,45.4,45.4,15400.0,38.4293,38.4293,38.3533,38.3533,15400.0
2009-07-22 13:25:00,45.4,45.41,45.38,45.38,17400.0,38.3533,38.3617,38.3364,38.3364,17400.0
2009-07-22 13:30:00,45.38,45.41,45.32,45.34,8400.0,38.3364,38.3617,38.2857,38.3026,8400.0
2009-07-22 13:35:00,45.35,45.39,45.35,45.37,1300.0,38.311,38.3448,38.311,38.3279,1300.0
2009-07-22 13:40:00,45.4,45.4,45.32,45.32,13800.0,38.3533,38.3533,38.2857,38.2857,13800.0
2009-07-22 13:45:00,45.34,45.39,45.33,45.36,3400.0,38.3026,38.3448,38.2941,38.3195,3400.0
2009-07-22 13:50:00,45.37,45.4,45.35,45.36,4000.0,38.3279,38.3533,38.311,38.3195,4000.0
2009-07-22 13:55:00,45.35,45.4,45.35,45.4,4700.0,38.311,38.3533,38.311,38.3533,4700.0
2009-07-22 14:00:00,45.42,45.42,45.33,45.35,5500.0,38.3702,38.3702,38.2941,38.311,5500.0
2009-07-22 14:05:00,45.35,45.36,45.28,45.3,17400.0,38.311,38.3195,38.2519,38.2688,17400.0
2009-07-22 14:10:00,45.31,45.35,45.29,45.33,10100.0,38.2772,38.311,38.2603,38.2941,10100.0
2009-07-22 14:15:00,45.33,45.37,45.32,45.32,5100.0,38.2941,38.3279,38.2857,38.2857,5100.0
2009-07-22 14:20:00,45.33,45.34,45.28,45.3,11500.0,38.2941,38.3026,38.2519,38.2688,11500.0
2009-07-22 14:25:00,45.31,45.34,45.3,45.31,1500.0,38.2772,38.3026,38.2688,38.2772,1500.0
2009-07-22 14:30:00,45.31,45.35,45.31,45.35,4500.0,38.2772,38.311,38.2772,38.311,4500.0
2009-07-22 14:35:00,45.37,45.37,45.34,45.34,1900.0,38.3279,38.3279,38.3026,38.3026,1900.0
2009-07-22 14:40:00,45.35,45.41,45.35,45.4,22700.0,38.311,38.3617,38.311,38.3533,22700.0
2009-07-22 14:45:00,45.38,45.38,45.35,45.35,3800.0,38.3364,38.3364,38.311,38.311,3800.0
2009-07-22 14:50:00,45.34,45.4,45.34,45.39,2400.0,38.3026,38.3533,38.3026,38.3448,2400.0
2009-07-22 14:55:00,45.38,45.4,45.37,45.39,6400.0,38.3364,38.3533,38.3279,38.3448,6400.0
2009-07-22 15:00:00,45.38,45.43,45.38,45.42,5200.0,38.3364,38.3786,38.3364,38.3702,5200.0
2009-07-22 15:05:00,45.42,45.42,45.31,45.33,8800.0,38.3702,38.3702,38.2772,38.2941,8800.0
2009-07-22 15:10:00,45.31,45.31,45.26,45.28,13600.0,38.2772,38.2772,38.235,38.2519,13600.0
2009-07-22 15:15:00,45.28,45.28,45.19,45.26,15500.0,38.2519,38.2519,38.1759,38.235,15500.0
2009-07-22 15:20:00,45.26,45.27,45.23,45.23,4200.0,38.235,38.2434,38.2097,38.2097,4200.0
2009-07-22 15:25:00,45.23,45.26,45.18,45.24,10800.0,38.2097,38.235,38.1674,38.2181,10800.0
2009-07-22 15:30:00,45.25,45.28,45.25,45.27,4400.0,38.2265,38.2519,38.2265,38.2434,4400.0
2009-07-22 15:35:00,45.25,45.26,45.22,45.23,10900.0,38.2265,38.235,38.2012,38.2097,10900.0
2009-07-22 15:40:00,45.26,45.26,45.18,45.23,5500.0,38.235,38.235,38.1674,38.2097,5500.0
2009-07-22 15:45:00,45.27,45.31,45.21,45.21,4300.0,38.2434,38.2772,38.1928,38.1928,4300.0
2009-07-22 15:50:00,45.23,45.28,45.23,45.26,9700.0,38.2097,38.2519,38.2097,38.235,9700.0
2009-07-22 15:55:00,45.28,45.32,45.28,45.31,14800.0,38.2519,38.2857,38.2519,38.2772,14800.0
2009-07-23 09:30:00,45.35,45.39,45.3,45.39,5800.0,38.311,38.3448,38.2688,38.3448,5800.0
2009-07-23 09:35:00,45.4,45.4,45.34,45.4,4300.0,38.3533,38.3533,38.3026,38.3533,4300.0
2009-07-23 09:40:00,45.42,45.44,45.39,45.42,4100.0,38.3702,38.3871,38.3448,38.3702,4100.0
2009-07-23 09:45:00,45.44,45.49,45.42,45.49,4200.0,38.3871,38.4293,38.3702,38.4293,4200.0
2009-07-23 09:50:00,45.47,45.48,45.45,45.47,1800.0,38.4124,38.4208,38.3955,38.4124,1800.0
2009-07-23 09:55:00,45.49,45.68,45.49,45.68,8200.0,38.4293,38.5898,38.4293,38.5898,8200.0
2009-07-23 10:00:00,45.69,45.73,45.62,45.67,18600.0,38.5983,38.632,38.5391,38.5814,18600.0
2009-07-23 10:05:00,45.66,45.82,45.66,45.81,5400.0,38.5729,38.7081,38.5729,38.6996,5400.0
2009-07-23 10:10:00,45.84,45.9,45.84,45.86,7600.0,38.725,38.7757,38.725,38.7419,7600.0
2009-07-23 10:15:00,45.86,45.98,45.86,45.95,9100.0,38.7419,38.8432,38.7419,38.8179,9100.0
2009-07-23 10:20:00,45.96,46.0,45.93,45.95,17500.0,38.8263,38.8601,38.801,38.8179,17500.0
2009-07-23 10:25:00,45.96,45.96,45.91,45.92,6900.0,38.8263,38.8263,38.7841,38.7926,6900.0
2009-07-23 10:30:00,45.93,46.01,45.93,46.01,6000.0,38.801,38.8686,38.801,38.8686,6000.0
2009-07-23 10:35:00,45.98,46.11,45.98,46.09,10400.0,38.8432,38.9531,38.8432,38.9362,10400.0
2009-07-23 10:40:00,46.1,46.1,46.07,46.08,2900.0,38.9446,38.9446,38.9193,38.9277,2900.0
2009-07-23 10:45:00,46.05,46.08,46.03,46.03,3400.0,38.9024,38.9277,38.8855,38.8855,3400.0
2009-07-23 10:50:00,46.03,46.03,45.99,46.01,2400.0,38.8855,38.8855,38.8517,38.8686,2400.0
2009-07-23 10:55:00,46.01,46.06,46.01,46.03,4600.0,38.8686,38.9108,38.8686,38.8855,4600.0
2009-07-23 11:00:00,46.04,46.2,46.03,46.19,5400.0,38.8939,39.0291,38.8855,39.0206,5400.0
2009-07-23 11:05:00,46.18,46.18,46.15,46.15,2100.0,39.0122,39.0122,38.9869,38.9869,2100.0
2009-07-23 11:10:00,46.18,46.26,46.18,46.25,3900.0,39.0122,39.0798,39.0122,39.0713,3900.0
2009-07-23 11:15:00,46.24,46.28,46.21,46.22,4900.0,39.0629,39.0967,39.0375,39.046,4900.0
2009-07-23 11:20:00,46.23,46.24,46.22,46.23,7200.0,39.0544,39.0629,39.046,39.0544,7200.0
2009-07-23 11:25:00,46.21,46.25,46.2,46.24,7300.0,39.0375,39.0713,39.0291,39.0629,7300.0
2009-07-23 11:30:00,46.24,46.24,46.18,46.22,8400.0,39.0629,39.0629,39.0122,39.046,8400.0
2009-07-23 11:35:00,46.22,46.25,46.21,46.24,7200.0,39.046,39.0713,39.0375,39.0629,7200.0
2009-07-23 11:40:00,46.25,46.31,46.25,46.28,2400.0,39.0713,39.122,39.0713,39.0967,2400.0
2009-07-23 11:45:00,46.28,46.28,46.24,46.26,4700.0,39.0967,39.0967,39.0629,39.0798,4700.0
2009-07-23 11:50:00,46.26,46.28,46.26,46.27,2900.0,39.0798,39.0967,39.0798,39.0882,2900.0
2009-07-23 11:55:00,46.25,46.26,46.19,46.19,2400.0,39.0713,39.0798,39.0206,39.0206,2400.0
2009-07-23 12:00:00,46.19,46.21,46.19,46.19,3600.0,39.0206,39.0375,39.0206,39.0206,3600.0
2009-07-23 12:05:00,46.18,46.23,46.18,46.23,7100.0,39.0122,39.0544,39.0122,39.0544,7100.0
2009-07-23 12:10:00,46.23,46.24,46.19,46.2,5500.0,39.0544,39.0629,39.0206,39.0291,5500.0
2009-07-23 12:15:00,46.21,46.24,46.21,46.24,6900.0,39.0375,39.0629,39.0375,39.0629,6900.0
2009-07-23 12:20:00,46.25,46.25,46.22,46.23,4900.0,39.0713,39.0713,39.046,39.0544,4900.0
2009-07-23 12:25:00,46.23,46.27,46.23,46.27,1500.0,39.0544,39.0882,39.0544,39.0882,1500.0
2009-07-23 12:30:00,46.27,46.27,46.24,46.25,6100.0,39.0882,39.0882,39.0629,39.0713,6100.0
2009-07-23 12:35:00,46.22,46.23,46.21,46.23,4600.0,39.046,39.0544,39.0375,39.0544,4600.0
2009-07-23 12:40:00,46.23,46.26,46.23,46.25,1200.0,39.0544,39.0798,39.0544,39.0713,1200.0
2009-07-23 12:45:00,46.26,46.33,46.26,46.32,2200.0,39.0798,39.1389,39.0798,39.1305,2200.0
2009-07-23 12:50:00,46.31,46.31,46.26,46.3,2700.0,39.122,39.122,39.0798,39.1136,2700.0
2009-07-23 12:55:00,46.31,46.34,46.3,46.33,3700.0,39.122,39.1474,39.1136,39.1389,3700.0
2009-07-23 13:00:00,46.32,46.32,46.27,46.29,1800.0,39.1305,39.1305,39.0882,39.1051,1800.0
2009-07-23 13:05:00,46.29,46.3,46.29,46.29,2100.0,39.1051,39.1136,39.1051,39.1051,2100.0
2009-07-23 13:10:00,46.28,46.29,46.28,46.28,1200.0,39.0967,39.1051,39.0967,39.0967,1200.0
2009-07-23 13:15:00,46.28,46.3,46.27,46.3,2200.0,39.0967,39.1136,39.0882,39.1136,2200.0
2009-07-23 13:20:00,46.3,46.32,46.29,46.32,4100.0,39.1136,39.1305,39.1051,39.1305,4100.0
2009-07-23 13:25:00,46.32,46.35,46.32,46.32,3300.0,39.1305,39.1558,39.1305,39.1305,3300.0
2009-07-23 13:30:00,46.31,46.33,46.3,46.31,12600.0,39.122,39.1389,39.1136,39.122,12600.0
2009-07-23 13:35:00,46.32,46.43,46.32,46.4,7700.0,39.1305,39.2234,39.1305,39.1981,7700.0
2009-07-23 13:40:00,46.41,46.41,46.39,46.39,3000.0,39.2065,39.2065,39.1896,39.1896,3000.0
2009-07-23 13:45:00,46.36,46.36,46.33,46.33,400.0,39.1643,39.1643,39.1389,39.1389,400.0
2009-07-23 13:50:00,46.33,46.34,46.31,46.31,1600.0,39.1389,39.1474,39.122,39.122,1600.0
2009-07-23 13:55:00,46.32,46.32,46.27,46.28,2100.0,39.1305,39.1305,39.0882,39.0967,2100.0
2009-07-23 14:00:00,46.27,46.27,46.23,46.26,2600.0,39.0882,39.0882,39.0544,39.0798,2600.0
2009-07-23 14:05:00,46.26,46.27,46.23,46.23,800.0,39.0798,39.0882,39.0544,39.0544,800.0
2009-07-23 14:10:00,46.22,46.27,46.22,46.26,4100.0,39.046,39.0882,39.046,39.0798,4100.0
2009-07-23 14:15:00,46.26,46.27,46.25,46.27,1000.0,39.0798,39.0882,39.0713,39.0882,1000.0
2009-07-23 14:20:00,46.28,46.29,46.24,46.26,6400.0,39.0967,39.1051,39.0629,39.0798,6400.0
2009-07-23 14:25:00,46.27,46.28,46.25,46.26,3000.0,39.0882,39.0967,39.0713,39.0798,3000.0
2009-07-23 14:30:00,46.27,46.29,46.26,46.26,4800.0,39.0882,39.1051,39.0798,39.0798,4800.0
2009-07-23 14:35:00,46.26,46.3,46.25,46.26,3500.0,39.0798,39.1136,39.0713,39.0798,3500.0
2009-07-23 14:40:00,46.27,46.29,46.26,46.27,7700.0,39.0882,39.1051,39.0798,39.0882,7700.0
2009-07-23 14:45:00,46.28,46.33,46.28,46.31,6000.0,39.0967,39.1389,39.0967,39.122,6000.0
2009-07-23 14:50:00,46.32,46.32,46.28,46.29,2900.0,39.1305,39.1305,39.0967,39.1051,2900.0
2009-07-23 14:55:00,46.3,46.32,46.28,46.3,3800.0,39.1136,39.1305,39.0967,39.1136,3800.0
2009-07-23 15:00:00,46.32,46.36,46.32,46.36,4700.0,39.1305,39.1643,39.1305,39.1643,4700.0
2009-07-23 15:05:00,46.37,46.37,46.32,46.32,1300.0,39.1727,39.1727,39.1305,39.1305,1300.0
2009-07-23 15:10:00,46.33,46.38,46.31,46.37,4400.0,39.1389,39.1812,39.122,39.1727,4400.0
2009-07-23 15:15:00,46.38,46.38,46.33,46.34,8500.0,39.1812,39.1812,39.1389,39.1474,8500.0
2009-07-23 15:20:00,46.35,46.35,46.3,46.35,5600.0,39.1558,39.1558,39.1136,39.1558,5600.0
2009-07-23 15:25:00,46.34,46.36,46.33,46.35,5400.0,39.1474,39.1643,39.1389,39.1558,5400.0
2009-07-23 15:30:00,46.32,46.32,46.27,46.27,6400.0,39.1305,39.1305,39.0882,39.0882,6400.0
2009-07-23 15:35:00,46.24,46.28,46.24,46.25,6600.0,39.0629,39.0967,39.0629,39.0713,6600.0
2009-07-23 15:40:00,46.25,46.31,46.24,46.31,6100.0,39.0713,39.122,39.0629,39.122,6100.0
2009-07-23 15:45:00,46.3,46.3,46.16,46.18,5900.0,39.1136,39.1136,38.9953,39.0122,5900.0
2009-07-23 15:50:00,46.17,46.2,46.12,46.19,15600.0,39.0038,39.0291,38.9615,39.0206,15600.0
2009-07-23 15:55:00,46.2,46.23,46.15,46.22,9900.0,39.0291,39.0544,38.9869,39.046,9900.0
2009-07-24 09:30:00,45.89,45.98,45.78,45.98,46200.0,38.7672,38.8432,38.6743,38.8432,46200.0
2009-07-24 09:35:00,46.01,46.01,45.91,45.92,6500.0,38.8686,38.8686,38.7841,38.7926,6500.0
2009-07-24 09:40:00,45.97,46.1,45.96,46.06,2600.0,38.8348,38.9446,38.8263,38.9108,2600.0
2009-07-24 09:45:00,46.06,46.08,45.95,45.95,1700.0,38.9108,38.9277,38.8179,38.8179,1700.0
2009-07-24 09:50:00,45.91,45.94,45.89,45.94,4600.0,38.7841,38.8094,38.7672,38.8094,4600.0
2009-07-24 09:55:00,45.94,45.94,45.75,45.77,9500.0,38.8094,38.8094,38.6489,38.6658,9500.0
2009-07-24 10:00:00,45.76,45.79,45.74,45.79,2500.0,38.6574,38.6827,38.6405,38.6827,2500.0
2009-07-24 10:05:00,45.81,45.84,45.74,45.74,2600.0,38.6996,38.725,38.6405,38.6405,2600.0
2009-07-24 10:10:00,45.75,45.82,45.71,45.72,23800.0,38.6489,38.7081,38.6151,38.6236,23800.0
2009-07-24 10:15:00,45.72,45.81,45.7,45.79,13700.0,38.6236,38.6996,38.6067,38.6827,13700.0
2009-07-24 10:20:00,45.8,45.82,45.75,45.82,3100.0,38.6912,38.7081,38.6489,38.7081,3100.0
2009-07-24 10:25:00,45.81,45.9,45.79,45.89,4000.0,38.6996,38.7757,38.6827,38.7672,4000.0
2009-07-24 10:30:00,45.9,45.94,45.89,45.9,4200.0,38.7757,38.8094,38.7672,38.7757,4200.0
2009-07-24 10:35:00,45.91,45.91,45.8,45.8,1900.0,38.7841,38.7841,38.6912,38.6912,1900.0
2009-07-24 10:40:00,45.81,45.83,45.79,45.79,3000.0,38.6996,38.7165,38.6827,38.6827,3000.0
2009-07-24 10:45:00,45.78,45.85,45.76,45.83,4800.0,38.6743,38.7334,38.6574,38.7165,4800.0
2009-07-24 10:50:00,45.84,45.84,45.71,45.72,19800.0,38.725,38.725,38.6151,38.6236,19800.0
2009-07-24 10:55:00,45.69,45.72,45.68,45.71,2700.0,38.5983,38.6236,38.5898,38.6151,2700.0
2009-07-24 11:00:00,45.69,45.73,45.67,45.72,3200.0,38.5983,38.632,38.5814,38.6236,3200.0
2009-07-24 11:05:00,45.74,45.74,45.69,45.7,8300.0,38.6405,38.6405,38.5983,38.6067,8300.0
2009-07-24 11:10:00,45.7,45.78,45.69,45.75,3900.0,38.6067,38.6743,38.5983,38.6489,3900.0
2009-07-24 11:15:00,45.76,45.82,45.75,45.82,19600.0,38.6574,38.7081,38.6489,38.7081,19600.0
2009-07-24 11:20:00,45.83,45.89,45.83,45.86,13700.0,38.7165,38.7672,38.7165,38.7419,13700.0
2009-07-24 11:25:00,45.84,45.87,45.83,45.87,13600.0,38.725,38.7503,38.7165,38.7503,13600.0
2009-07-24 11:30:00,45.88,45.94,45.88,45.91,4100.0,38.7588,38.8094,38.7588,38.7841,4100.0
2009-07-24 11:35:00,45.9,45.94,45.9,45.92,2900.0,38.7757,38.8094,38.7757,38.7926,2900.0
2009-07-24 11:40:00,45.9,45.92,45.87,45.88,17600.0,38.7757,38.7926,38.7503,38.7588,17600.0
2009-07-24 11:45:00,45.89,45.89,45.87,45.89,3400.0,38.7672,38.7672,38.7503,38.7672,3400.0
2009-07-24 11:50:00,45.92,45.92,45.9,45.91,2700.0,38.7926,38.7926,38.7757,38.7841,2700.0
2009-07-24 11:55:00,45.91,46.02,45.91,46.02,10400.0,38.7841,38.877,38.7841,38.877,10400.0
2009-07-24 12:00:00,46.02,46.02,45.97,45.97,1800.0,38.877,38.877,38.8348,38.8348,1800.0
2009-07-24 12:05:00,45.98,46.0,45.97,46.0,2500.0,38.8432,38.8601,38.8348,38.8601,2500.0
2009-07-24 12:10:00,46.01,46.02,46.0,46.01,2300.0,38.8686,38.877,38.8601,38.8686,2300.0
2009-07-24 12:15:00,46.01,46.04,45.99,45.99,4200.0,38.8686,38.8939,38.8517,38.8517,4200.0
2009-07-24 12:20:00,46.0,46.0,45.95,45.95,1800.0,38.8601,38.8601,38.8179,38.8179,1800.0
2009-07-24 12:25:00,45.97,45.97,45.94,45.94,37700.0,38.8348,38.8348,38.8094,38.8094,37700.0
2009-07-24 12:30:00,45.96,45.96,45.92,45.92,3500.0,38.8263,38.8263,38.7926,38.7926,3500.0
2009-07-24 12:35:00,45.93,45.95,45.93,45.95,1300.0,38.801,38.8179,38.801,38.8179,1300.0
2009-07-24 12:40:00,45.95,45.99,45.95,45.98,1700.0,38.8179,38.8517,38.8179,38.8432,1700.0
2009-07-24 12:45:00,46.0,46.01,45.98,46.0,17400.0,38.8601,38.8686,38.8432,38.8601,17400.0
2009-07-24 12:50:00,46.0,46.0,45.98,45.98,5800.0,38.8601,38.8601,38.8432,38.8432,5800.0
2009-07-24 12:55:00,45.97,45.97,45.92,45.95,4600.0,38.8348,38.8348,38.7926,38.8179,4600.0
2009-07-24 13:00:00,45.95,45.97,45.93,45.95,5500.0,38.8179,38.8348,38.801,38.8179,5500.0
2009-07-24 13:05:00,45.93,45.96,45.93,45.96,600.0,38.801,38.8263,38.801,38.8263,600.0
2009-07-24 13:10:00,45.96,45.98,45.95,45.96,2400.0,38.8263,38.8432,38.8179,38.8263,2400.0
2009-07-24 13:15:00,45.97,46.02,45.97,46.02,2100.0,38.8348,38.877,38.8348,38.877,2100.0
2009-07-24 13:20:00,46.02,46.04,46.0,46.0,4000.0,38.877,38.8939,38.8601,38.8601,4000.0
2009-07-24 13:25:00,46.03,46.03,46.03,46.03,700.0,38.8855,38.8855,38.8855,38.8855,700.0
2009-07-24 13:30:00,46.04,46.16,46.04,46.16,10000.0,38.8939,38.9953,38.8939,38.9953,10000.0
2009-07-24 13:35:00,46.14,46.18,46.13,46.18,4000.0,38.9784,39.0122,38.97,39.0122,4000.0
2009-07-24 13:40:00,46.19,46.19,46.13,46.13,4800.0,39.0206,39.0206,38.97,38.97,4800.0
2009-07-24 13:45:00,46.14,46.17,46.13,46.13,5500.0,38.9784,39.0038,38.97,38.97,5500.0
2009-07-24 13:50:00,46.14,46.17,46.13,46.13,1400.0,38.9784,39.0038,38.97,38.97,1400.0
2009-07-24 13:55:00,46.12,46.15,46.12,46.14,2700.0,38.9615,38.9869,38.9615,38.9784,2700.0
2009-07-24 14:00:00,46.15,46.18,46.15,46.17,3600.0,38.9869,39.0122,38.9869,39.0038,3600.0
2009-07-24 14:05:00,46.17,46.22,46.17,46.22,500.0,39.0038,39.046,39.0038,39.046,500.0
2009-07-24 14:10:00,46.2,46.22,46.19,46.2,1500.0,39.0291,39.046,39.0206,39.0291,1500.0
2009-07-24 14:15:00,46.21,46.21,46.17,46.17,4800.0,39.0375,39.0375,39.0038,39.0038,4800.0
2009-07-24 14:20:00,46.15,46.16,46.11,46.13,3300.0,38.9869,38.9953,38.9531,38.97,3300.0
2009-07-24 14:25:00,46.1,46.13,46.1,46.12,4700.0,38.9446,38.97,38.9446,38.9615,4700.0
2009-07-24 14:30:00,46.13,46.18,46.13,46.15,4800.0,38.97,39.0122,38.97,38.9869,4800.0
2009-07-24 14:35:00,46.16,46.16,46.13,46.13,4600.0,38.9953,38.9953,38.97,38.97,4600.0
2009-07-24 14:40:00,46.14,46.15,46.14,46.15,4100.0,38.9784,38.9869,38.9784,38.9869,4100.0
2009-07-24 14:45:00,46.15,46.22,46.15,46.18,3400.0,38.9869,39.046,38.9869,39.0122,3400.0
2009-07-24 14:50:00,46.18,46.18,46.1,46.1,2100.0,39.0122,39.0122,38.9446,38.9446,2100.0
2009-07-24 14:55:00,46.13,46.13,46.12,46.12,1000.0,38.97,38.97,38.9615,38.9615,1000.0
2009-07-24 15:00:00,46.18,46.19,46.17,46.17,800.0,39.0122,39.0206,39.0038,39.0038,800.0
2009-07-24 15:05:00,46.18,46.18,46.15,46.18,1000.0,39.0122,39.0122,38.9869,39.0122,1000.0
2009-07-24 15:10:00,46.16,46.18,46.16,46.18,2900.0,38.9953,39.0122,38.9953,39.0122,2900.0
2009-07-24 15:15:00,46.17,46.18,46.16,46.16,2300.0,39.0038,39.0122,38.9953,38.9953,2300.0
2009-07-24 15:20:00,46.14,46.21,46.14,46.19,3800.0,38.9784,39.0375,38.9784,39.0206,3800.0
2009-07-24 15:25:00,46.2,46.25,46.2,46.24,4100.0,39.0291,39.0713,39.0291,39.0629,4100.0
2009-07-24 15:30:00,46.23,46.23,46.15,46.18,3300.0,39.0544,39.0544,38.9869,39.0122,3300.0
2009-07-24 15:35:00,46.19,46.21,46.15,46.16,9200.0,39.0206,39.0375,38.9869,38.9953,9200.0
2009-07-24 15:40:00,46.17,46.19,46.15,46.19,1400.0,39.0038,39.0206,38.9869,39.0206,1400.0
2009-07-24 15:45:00,46.23,46.27,46.21,46.27,2100.0,39.0544,39.0882,39.0375,39.0882,2100.0
2009-07-24 15:50:00,46.26,46.3,46.26,46.27,3500.0,39.0798,39.1136,39.0798,39.0882,3500.0
2009-07-24 15:55:00,46.28,46.35,46.27,46.31,6500.0,39.0967,39.1558,39.0882,39.122,6500.0
2009-07-27 11:15:00,46.01,46.01,46.0,46.0,300.0,38.8686,38.8686,38.8601,38.8601,300.0
2009-07-27 11:20:00,45.99,46.09,45.99,46.07,5000.0,38.8517,38.9362,38.8517,38.9193,5000.0
2009-07-27 11:25:00,46.05,46.09,46.05,46.06,3000.0,38.9024,38.9362,38.9024,38.9108,3000.0
2009-07-27 11:30:00,46.05,46.11,46.05,46.1,3700.0,38.9024,38.9531,38.9024,38.9446,3700.0
2009-07-27 11:35:00,46.11,46.11,46.05,46.07,1800.0,38.9531,38.9531,38.9024,38.9193,1800.0
2009-07-27 11:40:00,46.05,46.08,46.05,46.06,6800.0,38.9024,38.9277,38.9024,38.9108,6800.0
2009-07-27 11:45:00,46.09,46.09,46.09,46.09,500.0,38.9362,38.9362,38.9362,38.9362,500.0
2009-07-27 11:50:00,46.04,46.06,46.04,46.06,1000.0,38.8939,38.9108,38.8939,38.9108,1000.0
2009-07-27 11:55:00,46.05,46.05,46.01,46.01,1400.0,38.9024,38.9024,38.8686,38.8686,1400.0
2009-07-27 12:00:00,45.97,45.97,45.96,45.97,1800.0,38.8348,38.8348,38.8263,38.8348,1800.0
2009-07-27 12:05:00,45.98,45.98,45.96,45.97,1900.0,38.8432,38.8432,38.8263,38.8348,1900.0
2009-07-27 12:10:00,45.98,45.98,45.97,45.97,500.0,38.8432,38.8432,38.8348,38.8348,500.0
2009-07-27 12:15:00,46.0,46.04,46.0,46.04,2700.0,38.8601,38.8939,38.8601,38.8939,2700.0
2009-07-27 12:20:00,46.04,46.04,46.0,46.02,2600.0,38.8939,38.8939,38.8601,38.877,2600.0
2009-07-27 12:25:00,46.01,46.02,46.01,46.02,500.0,38.8686,38.877,38.8686,38.877,500.0
2009-07-27 12:30:00,45.99,45.99,45.98,45.98,600.0,38.8517,38.8517,38.8432,38.8432,600.0
2009-07-27 12:35:00,45.98,45.99,45.98,45.99,500.0,38.8432,38.8517,38.8432,38.8517,500.0
2009-07-27 12:40:00,46.01,46.01,46.0,46.0,2200.0,38.8686,38.8686,38.8601,38.8601,2200.0
2009-07-27 12:45:00,45.99,45.99,45.93,45.98,3900.0,38.8517,38.8517,38.801,38.8432,3900.0
2009-07-27 12:50:00,45.97,46.03,45.97,45.98,5100.0,38.8348,38.8855,38.8348,38.8432,5100.0
2009-07-27 12:55:00,45.97,45.99,45.97,45.99,500.0,38.8348,38.8517,38.8348,38.8517,500.0
2009-07-27 13:00:00,46.01,46.01,46.0,46.0,900.0,38.8686,38.8686,38.8601,38.8601,900.0
2009-07-27 13:05:00,46.01,46.01,46.0,46.01,3100.0,38.8686,38.8686,38.8601,38.8686,3100.0
2009-07-27 13:10:00,46.0,46.0,45.97,45.99,2800.0,38.8601,38.8601,38.8348,38.8517,2800.0
2009-07-27 13:15:00,45.99,46.0,45.96,45.99,5000.0,38.8517,38.8601,38.8263,38.8517,5000.0
2009-07-27 13:20:00,45.96,45.97,45.93,45.94,2100.0,38.8263,38.8348,38.801,38.8094,2100.0
2009-07-27 13:25:00,45.92,45.92,45.9,45.9,1600.0,38.7926,38.7926,38.7757,38.7757,1600.0
2009-07-27 13:30:00,45.9,45.94,45.89,45.9,16000.0,38.7757,38.8094,38.7672,38.7757,16000.0
2009-07-27 13:35:00,45.93,45.93,45.91,45.91,1100.0,38.801,38.801,38.7841,38.7841,1100.0
2009-07-27 13:40:00,45.94,45.95,45.92,45.93,1400.0,38.8094,38.8179,38.7926,38.801,1400.0
2009-07-27 13:45:00,45.95,45.99,45.95,45.99,500.0,38.8179,38.8517,38.8179,38.8517,500.0
2009-07-27 13:50:00,45.98,46.02,45.98,46.02,2400.0,38.8432,38.877,38.8432,38.877,2400.0
2009-07-27 13:55:00,46.01,46.05,46.01,46.04,1900.0,38.8686,38.9024,38.8686,38.8939,1900.0
2009-07-27 14:00:00,46.05,46.05,46.02,46.02,1500.0,38.9024,38.9024,38.877,38.877,1500.0
2009-07-27 14:05:00,46.01,46.03,46.01,46.03,1400.0,38.8686,38.8855,38.8686,38.8855,1400.0
2009-07-27 14:10:00,46.05,46.06,46.04,46.05,1100.0,38.9024,38.9108,38.8939,38.9024,1100.0
2009-07-27 14:15:00,46.07,46.11,46.06,46.11,1600.0,38.9193,38.9531,38.9108,38.9531,1600.0
2009-07-27 14:20:00,46.11,46.12,46.07,46.07,5900.0,38.9531,38.9615,38.9193,38.9193,5900.0
2009-07-27 14:25:00,46.08,46.1,46.07,46.1,5200.0,38.9277,38.9446,38.9193,38.9446,5200.0
2009-07-27 14:30:00,46.08,46.11,46.07,46.09,13200.0,38.9277,38.9531,38.9193,38.9362,13200.0
2009-07-27 14:35:00,46.09,46.15,46.09,46.14,1700.0,38.9362,38.9869,38.9362,38.9784,1700.0
2009-07-27 14:40:00,46.14,46.21,46.13,46.19,4500.0,38.9784,39.0375,38.97,39.0206,4500.0
2009-07-27 14:45:00,46.19,46.21,46.19,46.2,2300.0,39.0206,39.0375,39.0206,39.0291,2300.0
2009-07-27 14:50:00,46.18,46.18,46.15,46.16,3400.0,39.0122,39.0122,38.9869,38.9953,3400.0
2009-07-27 14:55:00,46.17,46.18,46.15,46.17,3000.0,39.0038,39.0122,38.9869,39.0038,3000.0
2009-07-27 15:00:00,46.19,46.21,46.15,46.15,8200.0,39.0206,39.0375,38.9869,38.9869,8200.0
2009-07-27 15:05:00,46.15,46.17,46.15,46.16,2000.0,38.9869,39.0038,38.9869,38.9953,2000.0
2009-07-27 15:10:00,46.15,46.18,46.14,46.18,11300.0,38.9869,39.0122,38.9784,39.0122,11300.0
2009-07-27 15:15:00,46.18,46.19,46.08,46.09,10200.0,39.0122,39.0206,38.9277,38.9362,10200.0
2009-07-27 15:20:00,46.09,46.12,46.06,46.09,20800.0,38.9362,38.9615,38.9108,38.9362,20800.0
2009-07-27 15:25:00,46.07,46.15,46.07,46.13,15900.0,38.9193,38.9869,38.9193,38.97,15900.0
2009-07-27 15:30:00,46.11,46.11,46.09,46.09,8200.0,38.9531,38.9531,38.9362,38.9362,8200.0
2009-07-27 15:35:00,46.08,46.1,46.03,46.06,14200.0,38.9277,38.9446,38.8855,38.9108,14200.0
2009-07-27 15:40:00,46.06,46.12,46.06,46.1,12800.0,38.9108,38.9615,38.9108,38.9446,12800.0
2009-07-27 15:45:00,46.1,46.1,46.06,46.1,12100.0,38.9446,38.9446,38.9108,38.9446,12100.0
2009-07-27 15:50:00,46.1,46.2,46.1,46.19,5600.0,38.9446,39.0291,38.9446,39.0206,5600.0
2009-07-27 15:55:00,46.19,46.26,46.18,46.24,5400.0,39.0206,39.0798,39.0122,39.0629,5400.0
2009-07-28 09:30:00,46.04,46.04,45.95,46.04,3900.0,38.8939,38.8939,38.8179,38.8939,3900.0
2009-07-28 09:35:00,46.05,46.12,46.01,46.07,4100.0,38.9024,38.9615,38.8686,38.9193,4100.0
2009-07-28 09:40:00,46.15,46.18,46.1,46.18,2900.0,38.9869,39.0122,38.9446,39.0122,2900.0
2009-07-28 09:45:00,46.2,46.25,46.18,46.25,7100.0,39.0291,39.0713,39.0122,39.0713,7100.0
2009-07-28 09:50:00,46.23,46.27,46.15,46.2,7700.0,39.0544,39.0882,38.9869,39.0291,7700.0
2009-07-28 09:55:00,46.22,46.27,46.18,46.27,3200.0,39.046,39.0882,39.0122,39.0882,3200.0
2009-07-28 10:00:00,46.25,46.25,46.04,46.04,36900.0,39.0713,39.0713,38.8939,38.8939,36900.0
2009-07-28 10:05:00,46.05,46.05,46.0,46.01,9000.0,38.9024,38.9024,38.8601,38.8686,9000.0
2009-07-28 10:10:00,46.03,46.06,45.89,45.94,30800.0,38.8855,38.9108,38.7672,38.8094,30800.0
2009-07-28 10:15:00,45.91,45.94,45.83,45.94,22100.0,38.7841,38.8094,38.7165,38.8094,22100.0
2009-07-28 10:20:00,45.92,46.0,45.9,45.97,3800.0,38.7926,38.8601,38.7757,38.8348,3800.0
2009-07-28 10:25:00,45.97,46.02,45.97,45.99,1800.0,38.8348,38.877,38.8348,38.8517,1800.0
2009-07-28 10:30:00,45.98,46.02,45.97,45.98,11600.0,38.8432,38.877,38.8348,38.8432,11600.0
2009-07-28 10:35:00,45.97,45.98,45.94,45.98,9200.0,38.8348,38.8432,38.8094,38.8432,9200.0
2009-07-28 10:40:00,45.98,46.01,45.94,46.01,5600.0,38.8432,38.8686,38.8094,38.8686,5600.0
2009-07-28 10:45:00,45.99,46.07,45.99,46.04,3000.0,38.8517,38.9193,38.8517,38.8939,3000.0
2009-07-28 10:50:00,46.06,46.06,46.02,46.03,1000.0,38.9108,38.9108,38.877,38.8855,1000.0
2009-07-28 10:55:00,46.01,46.05,46.01,46.03,2300.0,38.8686,38.9024,38.8686,38.8855,2300.0
2009-07-28 11:00:00,46.02,46.02,45.99,45.99,1000.0,38.877,38.877,38.8517,38.8517,1000.0
2009-07-28 11:05:00,45.95,45.98,45.91,45.91,2100.0,38.8179,38.8432,38.7841,38.7841,2100.0
2009-07-28 11:10:00,45.88,45.91,45.86,45.9,6700.0,38.7588,38.7841,38.7419,38.7757,6700.0
2009-07-28 11:15:00,45.87,45.91,45.87,45.9,2500.0,38.7503,38.7841,38.7503,38.7757,2500.0
2009-07-28 11:20:00,45.87,45.88,45.87,45.88,500.0,38.7503,38.7588,38.7503,38.7588,500.0
2009-07-28 11:25:00,45.88,45.88,45.82,45.83,1600.0,38.7588,38.7588,38.7081,38.7165,1600.0
2009-07-28 11:30:00,45.81,45.82,45.77,45.77,2400.0,38.6996,38.7081,38.6658,38.6658,2400.0
2009-07-28 11:35:00,45.75,45.75,45.71,45.75,2300.0,38.6489,38.6489,38.6151,38.6489,2300.0
2009-07-28 11:40:00,45.76,45.79,45.75,45.76,3400.0,38.6574,38.6827,38.6489,38.6574,3400.0
2009-07-28 11:45:00,45.81,45.84,45.81,45.83,700.0,38.6996,38.725,38.6996,38.7165,700.0
2009-07-28 11:50:00,45.82,45.84,45.82,45.84,1300.0,38.7081,38.725,38.7081,38.725,1300.0
2009-07-28 11:55:00,45.82,45.86,45.79,45.85,1100.0,38.7081,38.7419,38.6827,38.7334,1100.0
2009-07-28 12:00:00,45.85,45.85,45.82,45.84,1400.0,38.7334,38.7334,38.7081,38.725,1400.0
2009-07-28 12:05:00,45.81,45.83,45.8,45.83,900.0,38.6996,38.7165,38.6912,38.7165,900.0
2009-07-28 12:10:00,45.86,45.9,45.86,45.89,2000.0,38.7419,38.7757,38.7419,38.7672,2000.0
2009-07-28 12:15:00,45.89,45.9,45.87,45.87,4600.0,38.7672,38.7757,38.7503,38.7503,4600.0
2009-07-28 12:20:00,45.88,45.88,45.88,45.88,900.0,38.7588,38.7588,38.7588,38.7588,900.0
2009-07-28 12:25:00,45.87,45.87,45.85,45.85,400.0,38.7503,38.7503,38.7334,38.7334,400.0
2009-07-28 12:30:00,45.87,45.87,45.87,45.87,300.0,38.7503,38.7503,38.7503,38.7503,300.0
2009-07-28 12:35:00,45.88,45.93,45.88,45.92,700.0,38.7588,38.801,38.7588,38.7926,700.0
2009-07-28 12:40:00,45.9,45.91,45.89,45.89,500.0,38.7757,38.7841,38.7672,38.7672,500.0
2009-07-28 12:45:00,45.88,45.89,45.85,45.85,2800.0,38.7588,38.7672,38.7334,38.7334,2800.0
2009-07-28 12:50:00,45.84,45.88,45.84,45.88,4300.0,38.725,38.7588,38.725,38.7588,4300.0
2009-07-28 12:55:00,45.85,45.88,45.85,45.88,1600.0,38.7334,38.7588,38.7334,38.7588,1600.0
2009-07-28 13:00:00,45.9,45.9,45.84,45.84,5100.0,38.7757,38.7757,38.725,38.725,5100.0
2009-07-28 13:05:00,45.84,45.88,45.81,45.88,2200.0,38.725,38.7588,38.6996,38.7588,2200.0
2009-07-28 13:10:00,45.93,46.0,45.93,45.98,1000.0,38.801,38.8601,38.801,38.8432,1000.0
2009-07-28 13:15:00,45.99,45.99,45.96,45.96,1400.0,38.8517,38.8517,38.8263,38.8263,1400.0
2009-07-28 13:20:00,45.97,46.01,45.97,46.01,1900.0,38.8348,38.8686,38.8348,38.8686,1900.0
2009-07-28 13:25:00,46.03,46.03,46.01,46.01,500.0,38.8855,38.8855,38.8686,38.8686,500.0
2009-07-28 13:30:00,46.03,46.04,45.98,45.98,11200.0,38.8855,38.8939,38.8432,38.8432,11200.0
2009-07-28 13:35:00,45.98,46.02,45.98,46.01,3500.0,38.8432,38.877,38.8432,38.8686,3500.0
2009-07-28 13:40:00,46.02,46.02,45.99,46.0,3300.0,38.877,38.877,38.8517,38.8601,3300.0
2009-07-28 13:45:00,45.98,46.0,45.96,45.99,1400.0,38.8432,38.8601,38.8263,38.8517,1400.0
2009-07-28 13:50:00,45.98,46.02,45.98,46.02,4700.0,38.8432,38.877,38.8432,38.877,4700.0
2009-07-28 13:55:00,46.09,46.12,46.08,46.08,1600.0,38.9362,38.9615,38.9277,38.9277,1600.0
2009-07-28 14:00:00,46.08,46.09,46.03,46.09,5900.0,38.9277,38.9362,38.8855,38.9362,5900.0
2009-07-28 14:05:00,46.09,46.14,46.06,46.14,3100.0,38.9362,38.9784,38.9108,38.9784,3100.0
2009-07-28 14:10:00,46.18,46.18,46.13,46.14,1400.0,39.0122,39.0122,38.97,38.9784,1400.0
2009-07-28 14:15:00,46.12,46.14,46.12,46.14,2000.0,38.9615,38.9784,38.9615,38.9784,2000.0
2009-07-28 14:20:00,46.14,46.19,46.13,46.15,8500.0,38.9784,39.0206,38.97,38.9869,8500.0
2009-07-28 14:25:00,46.17,46.18,46.14,46.15,3000.0,39.0038,39.0122,38.9784,38.9869,3000.0
2009-07-28 14:30:00,46.17,46.3,46.17,46.28,3500.0,39.0038,39.1136,39.0038,39.0967,3500.0
2009-07-28 14:35:00,46.29,46.29,46.21,46.23,9100.0,39.1051,39.1051,39.0375,39.0544,9100.0
2009-07-28 14:40:00,46.26,46.27,46.15,46.16,15800.0,39.0798,39.0882,38.9869,38.9953,15800.0
2009-07-28 14:45:00,46.15,46.2,46.14,46.17,16500.0,38.9869,39.0291,38.9784,39.0038,16500.0
2009-07-28 14:50:00,46.17,46.18,46.11,46.12,5800.0,39.0038,39.0122,38.9531,38.9615,5800.0
2009-07-28 14:55:00,46.08,46.12,46.08,46.1,24200.0,38.9277,38.9615,38.9277,38.9446,24200.0
2009-07-28 15:00:00,46.08,46.09,46.06,46.08,4700.0,38.9277,38.9362,38.9108,38.9277,4700.0
2009-07-28 15:05:00,46.1,46.12,46.07,46.07,3700.0,38.9446,38.9615,38.9193,38.9193,3700.0
2009-07-28 15:10:00,46.07,46.13,46.06,46.13,7000.0,38.9193,38.97,38.9108,38.97,7000.0
2009-07-28 15:15:00,46.11,46.13,46.03,46.03,4000.0,38.9531,38.97,38.8855,38.8855,4000.0
2009-07-28 15:20:00,46.06,46.08,46.01,46.05,2900.0,38.9108,38.9277,38.8686,38.9024,2900.0
2009-07-28 15:25:00,46.04,46.07,46.03,46.06,6300.0,38.8939,38.9193,38.8855,38.9108,6300.0
2009-07-28 15:30:00,46.07,46.12,46.05,46.12,4500.0,38.9193,38.9615,38.9024,38.9615,4500.0
2009-07-28 15:35:00,46.12,46.14,46.06,46.06,7500.0,38.9615,38.9784,38.9108,38.9108,7500.0
2009-07-28 15:40:00,46.08,46.19,46.08,46.19,7000.0,38.9277,39.0206,38.9277,39.0206,7000.0
2009-07-28 15:45:00,46.2,46.26,46.18,46.22,2800.0,39.0291,39.0798,39.0122,39.046,2800.0
2009-07-28 15:50:00,46.23,46.24,46.19,46.21,13000.0,39.0544,39.0629,39.0206,39.0375,13000.0
2009-07-28 15:55:00,46.18,46.26,46.18,46.26,7300.0,39.0122,39.0798,39.0122,39.0798,7300.0
2009-07-29 09:30:00,46.03,46.03,45.88,45.94,6500.0,38.8855,38.8855,38.7588,38.8094,6500.0
2009-07-29 09:35:00,45.9,45.9,45.84,45.87,1600.0,38.7757,38.7757,38.725,38.7503,1600.0
2009-07-29 09:40:00,45.86,45.9,45.81,45.9,2800.0,38.7419,38.7757,38.6996,38.7757,2800.0
2009-07-29 09:45:00,45.92,46.03,45.92,45.96,4000.0,38.7926,38.8855,38.7926,38.8263,4000.0
2009-07-29 09:50:00,45.96,45.97,45.88,45.88,1600.0,38.8263,38.8348,38.7588,38.7588,1600.0
2009-07-29 09:55:00,45.86,45.98,45.86,45.98,1000.0,38.7419,38.8432,38.7419,38.8432,1000.0
2009-07-29 10:00:00,46.02,46.02,46.02,46.02,200.0,38.877,38.877,38.877,38.877,200.0
2009-07-29 10:05:00,46.1,46.16,46.1,46.15,3600.0,38.9446,38.9953,38.9446,38.9869,3600.0
2009-07-29 10:10:00,46.08,46.12,46.07,46.11,3500.0,38.9277,38.9615,38.9193,38.9531,3500.0
2009-07-29 10:15:00,46.14,46.14,46.02,46.04,7400.0,38.9784,38.9784,38.877,38.8939,7400.0
2009-07-29 10:20:00,46.02,46.05,46.0,46.03,2200.0,38.877,38.9024,38.8601,38.8855,2200.0
2009-07-29 10:25:00,46.0,46.11,46.0,46.09,3500.0,38.8601,38.9531,38.8601,38.9362,3500.0
2009-07-29 10:30:00,46.07,46.07,45.98,45.99,4300.0,38.9193,38.9193,38.8432,38.8517,4300.0
2009-07-29 10:35:00,45.97,46.01,45.95,45.98,7000.0,38.8348,38.8686,38.8179,38.8432,7000.0
2009-07-29 10:40:00,45.96,46.04,45.96,46.0,5100.0,38.8263,38.8939,38.8263,38.8601,5100.0
2009-07-29 10:45:00,45.98,46.05,45.98,46.05,1900.0,38.8432,38.9024,38.8432,38.9024,1900.0
2009-07-29 10:50:00,46.03,46.09,46.03,46.04,6400.0,38.8855,38.9362,38.8855,38.8939,6400.0
2009-07-29 10:55:00,46.07,46.07,46.01,46.03,2700.0,38.9193,38.9193,38.8686,38.8855,2700.0
2009-07-29 11:00:00,46.04,46.08,45.99,45.99,3400.0,38.8939,38.9277,38.8517,38.8517,3400.0
2009-07-29 11:05:00,46.01,46.06,45.99,46.06,900.0,38.8686,38.9108,38.8517,38.9108,900.0
2009-07-29 11:10:00,46.07,46.09,46.06,46.07,1300.0,38.9193,38.9362,38.9108,38.9193,1300.0
2009-07-29 11:15:00,46.0,46.01,45.98,45.98,4300.0,38.8601,38.8686,38.8432,38.8432,4300.0
2009-07-29 11:20:00,46.0,46.01,45.92,45.92,3600.0,38.8601,38.8686,38.7926,38.7926,3600.0
2009-07-29 11:25:00,45.89,45.92,45.89,45.9,2200.0,38.7672,38.7926,38.7672,38.7757,2200.0
2009-07-29 11:30:00,45.9,45.92,45.9,45.92,2700.0,38.7757,38.7926,38.7757,38.7926,2700.0
2009-07-29 11:35:00,45.9,45.91,45.88,45.89,2800.0,38.7757,38.7841,38.7588,38.7672,2800.0
2009-07-29 11:40:00,45.85,45.9,45.85,45.9,9000.0,38.7334,38.7757,38.7334,38.7757,9000.0
2009-07-29 11:45:00,45.9,45.94,45.9,45.93,6800.0,38.7757,38.8094,38.7757,38.801,6800.0
2009-07-29 11:50:00,45.92,45.94,45.92,45.93,1600.0,38.7926,38.8094,38.7926,38.801,1600.0
2009-07-29 11:55:00,45.93,45.96,45.92,45.96,1700.0,38.801,38.8263,38.7926,38.8263,1700.0
2009-07-29 12:00:00,45.98,46.01,45.98,46.0,5200.0,38.8432,38.8686,38.8432,38.8601,5200.0
2009-07-29 12:05:00,46.0,46.0,45.96,45.97,2200.0,38.8601,38.8601,38.8263,38.8348,2200.0
2009-07-29 12:10:00,45.97,45.97,45.96,45.97,1000.0,38.8348,38.8348,38.8263,38.8348,1000.0
2009-07-29 12:15:00,45.96,45.99,45.96,45.99,1400.0,38.8263,38.8517,38.8263,38.8517,1400.0
2009-07-29 12:20:00,46.0,46.0,45.98,45.99,3600.0,38.8601,38.8601,38.8432,38.8517,3600.0
2009-07-29 12:25:00,46.0,46.03,46.0,46.02,2600.0,38.8601,38.8855,38.8601,38.877,2600.0
2009-07-29 12:30:00,46.03,46.04,46.02,46.03,700.0,38.8855,38.8939,38.877,38.8855,700.0
2009-07-29 12:35:00,46.02,46.1,46.02,46.1,2700.0,38.877,38.9446,38.877,38.9446,2700.0
2009-07-29 12:40:00,46.08,46.1,46.07,46.08,4100.0,38.9277,38.9446,38.9193,38.9277,4100.0
2009-07-29 12:45:00,46.07,46.08,46.06,46.07,3000.0,38.9193,38.9277,38.9108,38.9193,3000.0
2009-07-29 12:50:00,46.09,46.09,46.03,46.04,9700.0,38.9362,38.9362,38.8855,38.8939,9700.0
2009-07-29 12:55:00,46.04,46.05,46.04,46.05,700.0,38.8939,38.9024,38.8939,38.9024,700.0
2009-07-29 13:00:00,46.02,46.03,45.89,45.89,13800.0,38.877,38.8855,38.7672,38.7672,13800.0
2009-07-29 13:05:00,45.93,45.95,45.91,45.93,1700.0,38.801,38.8179,38.7841,38.801,1700.0
2009-07-29 13:10:00,45.87,45.92,45.85,45.92,2200.0,38.7503,38.7926,38.7334,38.7926,2200.0
2009-07-29 13:15:00,45.91,45.94,45.9,45.94,3800.0,38.7841,38.8094,38.7757,38.8094,3800.0
2009-07-29 13:20:00,45.93,45.93,45.91,45.91,1500.0,38.801,38.801,38.7841,38.7841,1500.0
2009-07-29 13:25:00,45.89,45.91,45.82,45.83,2300.0,38.7672,38.7841,38.7081,38.7165,2300.0
2009-07-29 13:30:00,45.84,45.84,45.77,45.78,3300.0,38.725,38.725,38.6658,38.6743,3300.0
2009-07-29 13:35:00,45.79,45.86,45.79,45.86,3100.0,38.6827,38.7419,38.6827,38.7419,3100.0
2009-07-29 13:40:00,45.87,45.92,45.84,45.91,26100.0,38.7503,38.7926,38.725,38.7841,26100.0
2009-07-29 13:45:00,45.91,45.93,45.88,45.91,5600.0,38.7841,38.801,38.7588,38.7841,5600.0
2009-07-29 13:50:00,45.91,45.91,45.88,45.91,2500.0,38.7841,38.7841,38.7588,38.7841,2500.0
2009-07-29 13:55:00,45.89,45.91,45.87,45.91,2600.0,38.7672,38.7841,38.7503,38.7841,2600.0
2009-07-29 14:00:00,45.92,45.96,45.87,45.91,19500.0,38.7926,38.8263,38.7503,38.7841,19500.0
2009-07-29 14:05:00,45.91,45.91,45.84,45.88,5800.0,38.7841,38.7841,38.725,38.7588,5800.0
2009-07-29 14:10:00,45.87,45.93,45.85,45.91,4600.0,38.7503,38.801,38.7334,38.7841,4600.0
2009-07-29 14:15:00,45.89,45.96,45.89,45.93,6000.0,38.7672,38.8263,38.7672,38.801,6000.0
2009-07-29 14:20:00,45.92,45.93,45.88,45.91,2100.0,38.7926,38.801,38.7588,38.7841,2100.0
2009-07-29 14:25:00,45.9,46.02,45.9,46.01,18000.0,38.7757,38.877,38.7757,38.8686,18000.0
2009-07-29 14:30:00,46.0,46.01,45.99,46.0,3900.0,38.8601,38.8686,38.8517,38.8601,3900.0
2009-07-29 14:35:00,45.99,46.0,45.94,45.96,3500.0,38.8517,38.8601,38.8094,38.8263,3500.0
2009-07-29 14:40:00,45.95,45.95,45.89,45.89,3500.0,38.8179,38.8179,38.7672,38.7672,3500.0
2009-07-29 14:45:00,45.9,45.91,45.89,45.89,1600.0,38.7757,38.7841,38.7672,38.7672,1600.0
2009-07-29 14:50:00,45.89,45.93,45.88,45.91,2400.0,38.7672,38.801,38.7588,38.7841,2400.0
2009-07-29 14:55:00,45.9,45.9,45.84,45.85,9500.0,38.7757,38.7757,38.725,38.7334,9500.0
2009-07-29 15:00:00,45.85,45.93,45.85,45.93,2200.0,38.7334,38.801,38.7334,38.801,2200.0
2009-07-29 15:05:00,45.94,45.94,45.91,45.92,4900.0,38.8094,38.8094,38.7841,38.7926,4900.0
2009-07-29 15:10:00,45.92,45.98,45.92,45.97,5800.0,38.7926,38.8432,38.7926,38.8348,5800.0
2009-07-29 15:15:00,45.97,45.97,45.93,45.94,5800.0,38.8348,38.8348,38.801,38.8094,5800.0
2009-07-29 15:20:00,45.96,46.0,45.95,45.97,4300.0,38.8263,38.8601,38.8179,38.8348,4300.0
2009-07-29 15:25:00,45.97,46.0,45.96,45.98,3000.0,38.8348,38.8601,38.8263,38.8432,3000.0
2009-07-29 15:30:00,45.99,46.0,45.97,46.0,2600.0,38.8517,38.8601,38.8348,38.8601,2600.0
2009-07-29 15:35:00,46.0,46.09,45.99,46.09,5400.0,38.8601,38.9362,38.8517,38.9362,5400.0
2009-07-29 15:40:00,46.09,46.11,46.06,46.06,4100.0,38.9362,38.9531,38.9108,38.9108,4100.0
2009-07-29 15:45:00,46.07,46.16,46.07,46.13,6900.0,38.9193,38.9953,38.9193,38.97,6900.0
2009-07-29 15:50:00,46.13,46.13,46.03,46.05,23900.0,38.97,38.97,38.8855,38.9024,23900.0
2009-07-29 15:55:00,46.06,46.11,46.06,46.11,4800.0,38.9108,38.9531,38.9108,38.9531,4800.0
2009-07-30 09:30:00,46.64,46.64,46.52,46.6,14900.0,39.4008,39.4008,39.2994,39.367,14900.0
2009-07-30 09:35:00,46.62,46.63,46.54,46.6,10000.0,39.3839,39.3924,39.3163,39.367,10000.0
2009-07-30 09:40:00,46.58,46.64,46.58,46.62,6200.0,39.3501,39.4008,39.3501,39.3839,6200.0
2009-07-30 09:45:00,46.61,46.61,46.48,46.55,3500.0,39.3755,39.3755,39.2656,39.3248,3500.0
2009-07-30 09:50:00,46.59,46.67,46.58,46.66,6000.0,39.3586,39.4261,39.3501,39.4177,6000.0
2009-07-30 09:55:00,46.7,46.84,46.69,46.82,5100.0,39.4515,39.5698,39.443,39.5529,5100.0
2009-07-30 10:00:00,46.83,46.87,46.79,46.79,7400.0,39.5613,39.5951,39.5275,39.5275,7400.0
2009-07-30 10:05:00,46.79,46.93,46.79,46.92,8900.0,39.5275,39.6458,39.5275,39.6373,8900.0
2009-07-30 10:10:00,46.93,46.94,46.86,46.86,3200.0,39.6458,39.6542,39.5867,39.5867,3200.0
2009-07-30 10:15:00,46.88,46.91,46.86,46.91,3600.0,39.6035,39.6289,39.5867,39.6289,3600.0
2009-07-30 10:20:00,46.94,46.96,46.86,46.87,7100.0,39.6542,39.6711,39.5867,39.5951,7100.0
2009-07-30 10:25:00,46.87,46.91,46.87,46.9,10800.0,39.5951,39.6289,39.5951,39.6204,10800.0
2009-07-30 10:30:00,46.9,46.95,46.87,46.95,9400.0,39.6204,39.6627,39.5951,39.6627,9400.0
2009-07-30 10:35:00,46.92,46.99,46.92,46.99,7400.0,39.6373,39.6965,39.6373,39.6965,7400.0
2009-07-30 10:40:00,47.0,47.02,46.98,46.99,2700.0,39.7049,39.7218,39.688,39.6965,2700.0
2009-07-30 10:45:00,46.98,46.99,46.97,46.99,1700.0,39.688,39.6965,39.6796,39.6965,1700.0
2009-07-30 10:50:00,46.98,46.99,46.95,46.95,3400.0,39.688,39.6965,39.6627,39.6627,3400.0
2009-07-30 10:55:00,46.97,46.98,46.97,46.98,1100.0,39.6796,39.688,39.6796,39.688,1100.0
2009-07-30 11:00:00,46.97,46.99,46.94,46.94,3200.0,39.6796,39.6965,39.6542,39.6542,3200.0
2009-07-30 11:05:00,46.95,46.96,46.9,46.9,2000.0,39.6627,39.6711,39.6204,39.6204,2000.0
2009-07-30 11:10:00,46.88,46.92,46.88,46.92,1500.0,39.6035,39.6373,39.6035,39.6373,1500.0
2009-07-30 11:15:00,46.92,46.95,46.91,46.93,1900.0,39.6373,39.6627,39.6289,39.6458,1900.0
2009-07-30 11:20:00,46.91,46.91,46.88,46.91,3100.0,39.6289,39.6289,39.6035,39.6289,3100.0
2009-07-30 11:25:00,46.89,46.9,46.88,46.88,1500.0,39.612,39.6204,39.6035,39.6035,1500.0
2009-07-30 11:30:00,46.88,46.88,46.88,46.88,1100.0,39.6035,39.6035,39.6035,39.6035,1100.0
2009-07-30 11:35:00,46.86,46.86,46.82,46.85,3300.0,39.5867,39.5867,39.5529,39.5782,3300.0
2009-07-30 11:40:00,46.84,46.84,46.79,46.81,2800.0,39.5698,39.5698,39.5275,39.5444,2800.0
2009-07-30 11:45:00,46.81,46.84,46.81,46.83,1100.0,39.5444,39.5698,39.5444,39.5613,1100.0
2009-07-30 11:50:00,46.81,46.83,46.75,46.75,2100.0,39.5444,39.5613,39.4937,39.4937,2100.0
2009-07-30 11:55:00,46.74,46.78,46.72,46.72,3400.0,39.4853,39.5191,39.4684,39.4684,3400.0
2009-07-30 12:00:00,46.71,46.73,46.7,46.72,6200.0,39.4599,39.4768,39.4515,39.4684,6200.0
2009-07-30 12:05:00,46.74,46.8,46.74,46.77,21100.0,39.4853,39.536,39.4853,39.5106,21100.0
2009-07-30 12:10:00,46.74,46.74,46.7,46.72,2200.0,39.4853,39.4853,39.4515,39.4684,2200.0
2009-07-30 12:15:00,46.77,46.79,46.75,46.75,500.0,39.5106,39.5275,39.4937,39.4937,500.0
2009-07-30 12:20:00,46.77,46.77,46.74,46.75,2300.0,39.5106,39.5106,39.4853,39.4937,2300.0
2009-07-30 12:25:00,46.73,46.73,46.73,46.73,200.0,39.4768,39.4768,39.4768,39.4768,200.0
2009-07-30 12:30:00,46.71,46.77,46.71,46.77,2300.0,39.4599,39.5106,39.4599,39.5106,2300.0
2009-07-30 12:35:00,46.8,46.8,46.74,46.77,900.0,39.536,39.536,39.4853,39.5106,900.0
2009-07-30 12:40:00,46.77,46.77,46.74,46.76,2800.0,39.5106,39.5106,39.4853,39.5022,2800.0
2009-07-30 12:45:00,46.77,46.77,46.74,46.76,3300.0,39.5106,39.5106,39.4853,39.5022,3300.0
2009-07-30 12:50:00,46.76,46.76,46.73,46.73,2000.0,39.5022,39.5022,39.4768,39.4768,2000.0
2009-07-30 12:55:00,46.75,46.75,46.73,46.74,1300.0,39.4937,39.4937,39.4768,39.4853,1300.0
2009-07-30 13:00:00,46.74,46.85,46.73,46.78,10400.0,39.4853,39.5782,39.4768,39.5191,10400.0
2009-07-30 13:05:00,46.76,46.83,46.76,46.81,5800.0,39.5022,39.5613,39.5022,39.5444,5800.0
2009-07-30 13:10:00,46.83,46.83,46.79,46.8,7100.0,39.5613,39.5613,39.5275,39.536,7100.0
2009-07-30 13:15:00,46.76,46.81,46.76,46.79,4700.0,39.5022,39.5444,39.5022,39.5275,4700.0
2009-07-30 13:20:00,46.82,46.85,46.81,46.81,5700.0,39.5529,39.5782,39.5444,39.5444,5700.0
2009-07-30 13:25:00,46.81,46.81,46.75,46.76,68000.0,39.5444,39.5444,39.4937,39.5022,68000.0
2009-07-30 13:30:00,46.77,46.84,46.77,46.82,143800.0,39.5106,39.5698,39.5106,39.5529,143800.0
2009-07-30 13:35:00,46.81,46.81,46.81,46.81,300.0,39.5444,39.5444,39.5444,39.5444,300.0
2009-07-30 13:40:00,46.82,46.84,46.82,46.82,1500.0,39.5529,39.5698,39.5529,39.5529,1500.0
2009-07-30 13:45:00,46.84,46.84,46.8,46.8,3400.0,39.5698,39.5698,39.536,39.536,3400.0
2009-07-30 13:50:00,46.81,46.84,46.81,46.82,1600.0,39.5444,39.5698,39.5444,39.5529,1600.0
2009-07-30 13:55:00,46.82,46.82,46.74,46.74,2500.0,39.5529,39.5529,39.4853,39.4853,2500.0
2009-07-30 14:00:00,46.75,46.77,46.74,46.77,3400.0,39.4937,39.5106,39.4853,39.5106,3400.0
2009-07-30 14:05:00,46.76,46.77,46.71,46.73,5000.0,39.5022,39.5106,39.4599,39.4768,5000.0
2009-07-30 14:10:00,46.71,46.74,46.69,46.7,10200.0,39.4599,39.4853,39.443,39.4515,10200.0
2009-07-30 14:15:00,46.7,46.7,46.7,46.7,100.0,39.4515,39.4515,39.4515,39.4515,100.0
2009-07-30 14:20:00,46.69,46.75,46.67,46.75,1300.0,39.443,39.4937,39.4261,39.4937,1300.0
2009-07-30 14:25:00,46.74,46.77,46.73,46.76,6100.0,39.4853,39.5106,39.4768,39.5022,6100.0
2009-07-30 14:30:00,46.75,46.76,46.75,46.76,1800.0,39.4937,39.5022,39.4937,39.5022,1800.0
2009-07-30 14:35:00,46.74,46.79,46.74,46.77,1100.0,39.4853,39.5275,39.4853,39.5106,1100.0
2009-07-30 14:40:00,46.78,46.8,46.78,46.8,2700.0,39.5191,39.536,39.5191,39.536,2700.0
2009-07-30 14:45:00,46.78,46.8,46.76,46.76,5600.0,39.5191,39.536,39.5022,39.5022,5600.0
2009-07-30 14:50:00,46.76,46.8,46.72,46.78,5000.0,39.5022,39.536,39.4684,39.5191,5000.0
2009-07-30 14:55:00,46.77,46.8,46.77,46.8,4500.0,39.5106,39.536,39.5106,39.536,4500.0
2009-07-30 15:00:00,46.77,46.86,46.77,46.83,2400.0,39.5106,39.5867,39.5106,39.5613,2400.0
2009-07-30 15:05:00,46.84,46.85,46.81,46.83,6700.0,39.5698,39.5782,39.5444,39.5613,6700.0
2009-07-30 15:10:00,46.84,46.84,46.79,46.8,3800.0,39.5698,39.5698,39.5275,39.536,3800.0
2009-07-30 15:15:00,46.81,46.83,46.79,46.82,5000.0,39.5444,39.5613,39.5275,39.5529,5000.0
2009-07-30 15:20:00,46.83,46.86,46.81,46.83,2400.0,39.5613,39.5867,39.5444,39.5613,2400.0
2009-07-30 15:25:00,46.82,46.82,46.78,46.82,8100.0,39.5529,39.5529,39.5191,39.5529,8100.0
2009-07-30 15:30:00,46.81,46.81,46.72,46.72,2000.0,39.5444,39.5444,39.4684,39.4684,2000.0
2009-07-30 15:35:00,46.7,46.7,46.6,46.64,10200.0,39.4515,39.4515,39.367,39.4008,10200.0
2009-07-30 15:40:00,46.61,46.61,46.42,46.49,11000.0,39.3755,39.3755,39.2149,39.2741,11000.0
2009-07-30 15:45:00,46.49,46.56,46.48,46.54,7700.0,39.2741,39.3332,39.2656,39.3163,7700.0
2009-07-30 15:50:00,46.54,46.6,46.48,46.48,6700.0,39.3163,39.367,39.2656,39.2656,6700.0
2009-07-30 15:55:00,46.46,46.49,46.44,46.46,13000.0,39.2487,39.2741,39.2318,39.2487,13000.0
2009-07-31 09:30:00,46.41,46.52,46.35,46.51,12600.0,39.2065,39.2994,39.1558,39.291,12600.0
2009-07-31 09:35:00,46.57,46.61,46.54,46.56,9400.0,39.3417,39.3755,39.3163,39.3332,9400.0
2009-07-31 09:40:00,46.58,46.74,46.58,46.69,2600.0,39.3501,39.4853,39.3501,39.443,2600.0
2009-07-31 09:45:00,46.69,46.79,46.67,46.71,6400.0,39.443,39.5275,39.4261,39.4599,6400.0
2009-07-31 09:50:00,46.69,46.71,46.61,46.66,6600.0,39.443,39.4599,39.3755,39.4177,6600.0
2009-07-31 09:55:00,46.66,46.69,46.54,46.56,10700.0,39.4177,39.443,39.3163,39.3332,10700.0
2009-07-31 10:00:00,46.56,46.56,46.36,46.44,11100.0,39.3332,39.3332,39.1643,39.2318,11100.0
2009-07-31 10:05:00,46.45,46.48,46.34,46.47,8700.0,39.2403,39.2656,39.1474,39.2572,8700.0
2009-07-31 10:10:00,46.48,46.57,46.48,46.52,4700.0,39.2656,39.3417,39.2656,39.2994,4700.0
2009-07-31 10:15:00,46.52,46.6,46.52,46.53,5300.0,39.2994,39.367,39.2994,39.3079,5300.0
2009-07-31 10:20:00,46.52,46.59,46.52,46.59,1800.0,39.2994,39.3586,39.2994,39.3586,1800.0
2009-07-31 10:25:00,46.62,46.62,46.56,46.58,3100.0,39.3839,39.3839,39.3332,39.3501,3100.0
2009-07-31 10:30:00,46.58,46.61,46.57,46.61,2100.0,39.3501,39.3755,39.3417,39.3755,2100.0
2009-07-31 10:35:00,46.59,46.6,46.55,46.58,1800.0,39.3586,39.367,39.3248,39.3501,1800.0
2009-07-31 10:40:00,46.59,46.7,46.56,46.69,3000.0,39.3586,39.4515,39.3332,39.443,3000.0
2009-07-31 10:45:00,46.73,46.73,46.63,46.63,7400.0,39.4768,39.4768,39.3924,39.3924,7400.0
2009-07-31 10:50:00,46.66,46.69,46.64,46.69,14400.0,39.4177,39.443,39.4008,39.443,14400.0
2009-07-31 10:55:00,46.68,46.7,46.64,46.65,7800.0,39.4346,39.4515,39.4008,39.4092,7800.0
2009-07-31 11:00:00,46.65,46.68,46.62,46.64,4800.0,39.4092,39.4346,39.3839,39.4008,4800.0
2009-07-31 11:05:00,46.66,46.66,46.63,46.63,2000.0,39.4177,39.4177,39.3924,39.3924,2000.0
2009-07-31 11:10:00,46.63,46.7,46.63,46.68,15700.0,39.3924,39.4515,39.3924,39.4346,15700.0
2009-07-31 11:15:00,46.67,46.69,46.55,46.55,8500.0,39.4261,39.443,39.3248,39.3248,8500.0
2009-07-31 11:20:00,46.56,46.6,46.54,46.56,2900.0,39.3332,39.367,39.3163,39.3332,2900.0
2009-07-31 11:25:00,46.57,46.65,46.57,46.6,5300.0,39.3417,39.4092,39.3417,39.367,5300.0
2009-07-31 11:30:00,46.57,46.59,46.53,46.59,4600.0,39.3417,39.3586,39.3079,39.3586,4600.0
2009-07-31 11:35:00,46.61,46.66,46.61,46.63,1600.0,39.3755,39.4177,39.3755,39.3924,1600.0
2009-07-31 11:40:00,46.63,46.67,46.62,46.66,1300.0,39.3924,39.4261,39.3839,39.4177,1300.0
2009-07-31 11:45:00,46.64,46.64,46.61,46.61,900.0,39.4008,39.4008,39.3755,39.3755,900.0
2009-07-31 11:50:00,46.61,46.68,46.61,46.66,9300.0,39.3755,39.4346,39.3755,39.4177,9300.0
2009-07-31 11:55:00,46.67,46.68,46.62,46.65,8600.0,39.4261,39.4346,39.3839,39.4092,8600.0
2009-07-31 12:00:00,46.66,46.66,46.6,46.6,2500.0,39.4177,39.4177,39.367,39.367,2500.0
2009-07-31 12:05:00,46.57,46.6,46.57,46.59,1700.0,39.3417,39.367,39.3417,39.3586,1700.0
2009-07-31 12:10:00,46.58,46.6,46.57,46.57,1500.0,39.3501,39.367,39.3417,39.3417,1500.0
2009-07-31 12:15:00,46.57,46.58,46.54,46.58,5000.0,39.3417,39.3501,39.3163,39.3501,5000.0
2009-07-31 12:20:00,46.58,46.66,46.58,46.66,11600.0,39.3501,39.4177,39.3501,39.4177,11600.0
2009-07-31 12:25:00,46.66,46.68,46.65,46.68,29500.0,39.4177,39.4346,39.4092,39.4346,29500.0
2009-07-31 12:30:00,46.61,46.61,46.55,46.57,5800.0,39.3755,39.3755,39.3248,39.3417,5800.0
2009-07-31 12:35:00,46.59,46.59,46.56,46.57,3400.0,39.3586,39.3586,39.3332,39.3417,3400.0
2009-07-31 12:40:00,46.57,46.57,46.52,46.55,4500.0,39.3417,39.3417,39.2994,39.3248,4500.0
2009-07-31 12:45:00,46.57,46.57,46.53,46.56,7300.0,39.3417,39.3417,39.3079,39.3332,7300.0
2009-07-31 12:50:00,46.54,46.56,46.53,46.55,2900.0,39.3163,39.3332,39.3079,39.3248,2900.0
2009-07-31 12:55:00,46.57,46.58,46.57,46.58,900.0,39.3417,39.3501,39.3417,39.3501,900.0
2009-07-31 13:00:00,46.55,46.55,46.52,46.54,4000.0,39.3248,39.3248,39.2994,39.3163,4000.0
2009-07-31 13:05:00,46.54,46.57,46.54,46.57,1100.0,39.3163,39.3417,39.3163,39.3417,1100.0
2009-07-31 13:10:00,46.58,46.59,46.56,46.56,3900.0,39.3501,39.3586,39.3332,39.3332,3900.0
2009-07-31 13:15:00,46.56,46.58,46.54,46.54,5300.0,39.3332,39.3501,39.3163,39.3163,5300.0
2009-07-31 13:20:00,46.55,46.56,46.55,46.55,6300.0,39.3248,39.3332,39.3248,39.3248,6300.0
2009-07-31 13:25:00,46.55,46.6,46.55,46.6,9200.0,39.3248,39.367,39.3248,39.367,9200.0
2009-07-31 13:30:00,46.62,46.64,46.62,46.63,1600.0,39.3839,39.4008,39.3839,39.3924,1600.0
2009-07-31 13:35:00,46.63,46.63,46.59,46.6,2900.0,39.3924,39.3924,39.3586,39.367,2900.0
2009-07-31 13:40:00,46.6,46.65,46.6,46.64,2700.0,39.367,39.4092,39.367,39.4008,2700.0
2009-07-31 13:45:00,46.65,46.66,46.65,46.66,1300.0,39.4092,39.4177,39.4092,39.4177,1300.0
2009-07-31 13:50:00,46.66,46.66,46.63,46.64,2800.0,39.4177,39.4177,39.3924,39.4008,2800.0
2009-07-31 13:55:00,46.64,46.65,46.63,46.64,3300.0,39.4008,39.4092,39.3924,39.4008,3300.0
2009-07-31 14:00:00,46.64,46.68,46.64,46.68,6600.0,39.4008,39.4346,39.4008,39.4346,6600.0
2009-07-31 14:05:00,46.65,46.65,46.61,46.64,4500.0,39.4092,39.4092,39.3755,39.4008,4500.0
2009-07-31 14:10:00,46.65,46.75,46.65,46.73,4300.0,39.4092,39.4937,39.4092,39.4768,4300.0
2009-07-31 14:15:00,46.73,46.74,46.72,46.73,2300.0,39.4768,39.4853,39.4684,39.4768,2300.0
2009-07-31 14:20:00,46.72,46.72,46.68,46.68,1100.0,39.4684,39.4684,39.4346,39.4346,1100.0
2009-07-31 14:25:00,46.68,46.72,46.68,46.72,9600.0,39.4346,39.4684,39.4346,39.4684,9600.0
2009-07-31 14:30:00,46.72,46.73,46.69,46.69,5500.0,39.4684,39.4768,39.443,39.443,5500.0
2009-07-31 14:35:00,46.7,46.7,46.59,46.61,19300.0,39.4515,39.4515,39.3586,39.3755,19300.0
2009-07-31 14:40:00,46.61,46.61,46.53,46.55,11900.0,39.3755,39.3755,39.3079,39.3248,11900.0
2009-07-31 14:45:00,46.56,46.56,46.54,46.54,200.0,39.3332,39.3332,39.3163,39.3163,200.0
2009-07-31 14:50:00,46.55,46.59,46.55,46.57,3300.0,39.3248,39.3586,39.3248,39.3417,3300.0
2009-07-31 14:55:00,46.54,46.57,46.52,46.57,3300.0,39.3163,39.3417,39.2994,39.3417,3300.0
2009-07-31 15:00:00,46.55,46.56,46.53,46.53,11700.0,39.3248,39.3332,39.3079,39.3079,11700.0
2009-07-31 15:05:00,46.56,46.59,46.55,46.57,3500.0,39.3332,39.3586,39.3248,39.3417,3500.0
2009-07-31 15:10:00,46.58,46.58,46.55,46.56,19300.0,39.3501,39.3501,39.3248,39.3332,19300.0
2009-07-31 15:15:00,46.55,46.6,46.54,46.6,14100.0,39.3248,39.367,39.3163,39.367,14100.0
2009-07-31 15:20:00,46.61,46.72,46.61,46.68,8900.0,39.3755,39.4684,39.3755,39.4346,8900.0
2009-07-31 15:25:00,46.7,46.76,46.68,46.69,14300.0,39.4515,39.5022,39.4346,39.443,14300.0
2009-07-31 15:30:00,46.67,46.68,46.58,46.64,14200.0,39.4261,39.4346,39.3501,39.4008,14200.0
2009-07-31 15:35:00,46.63,46.64,46.55,46.55,4200.0,39.3924,39.4008,39.3248,39.3248,4200.0
2009-07-31 15:40:00,46.56,46.56,46.46,46.49,6400.0,39.3332,39.3332,39.2487,39.2741,6400.0
2009-07-31 15:45:00,46.47,46.52,46.47,46.51,2300.0,39.2572,39.2994,39.2572,39.291,2300.0
2009-07-31 15:50:00,46.49,46.49,46.39,46.48,5100.0,39.2741,39.2741,39.1896,39.2656,5100.0
2009-07-31 15:55:00,46.49,46.51,46.4,46.45,13200.0,39.2741,39.291,39.1981,39.2403,13200.0
2009-08-03 09:30:00,46.92,46.92,46.76,46.84,17600.0,39.6373,39.6373,39.5022,39.5698,17600.0
2009-08-03 09:35:00,46.81,46.92,46.78,46.78,9700.0,39.5444,39.6373,39.5191,39.5191,9700.0
2009-08-03 09:40:00,46.77,46.77,46.61,46.71,3300.0,39.5106,39.5106,39.3755,39.4599,3300.0
2009-08-03 09:45:00,46.69,46.71,46.67,46.69,6600.0,39.443,39.4599,39.4261,39.443,6600.0
2009-08-03 09:50:00,46.67,46.7,46.6,46.66,8700.0,39.4261,39.4515,39.367,39.4177,8700.0
2009-08-03 09:55:00,46.65,46.75,46.65,46.75,4500.0,39.4092,39.4937,39.4092,39.4937,4500.0
2009-08-03 10:00:00,46.77,46.91,46.76,46.88,12700.0,39.5106,39.6289,39.5022,39.6035,12700.0
2009-08-03 10:05:00,46.9,46.95,46.73,46.74,7700.0,39.6204,39.6627,39.4768,39.4853,7700.0
2009-08-03 10:10:00,46.73,46.92,46.73,46.92,6700.0,39.4768,39.6373,39.4768,39.6373,6700.0
2009-08-03 10:15:00,46.96,46.96,46.86,46.86,3300.0,39.6711,39.6711,39.5867,39.5867,3300.0
2009-08-03 10:20:00,46.88,46.92,46.87,46.88,4900.0,39.6035,39.6373,39.5951,39.6035,4900.0
2009-08-03 10:25:00,46.91,46.98,46.89,46.94,1100.0,39.6289,39.688,39.612,39.6542,1100.0
2009-08-03 10:30:00,46.99,47.06,46.99,47.0,3200.0,39.6965,39.7556,39.6965,39.7049,3200.0
2009-08-03 10:35:00,47.01,47.01,46.96,46.96,1800.0,39.7134,39.7134,39.6711,39.6711,1800.0
2009-08-03 10:40:00,46.98,47.0,46.94,46.95,2000.0,39.688,39.7049,39.6542,39.6627,2000.0
2009-08-03 10:45:00,46.95,46.96,46.93,46.94,15600.0,39.6627,39.6711,39.6458,39.6542,15600.0
2009-08-03 10:50:00,46.94,46.98,46.92,46.93,3200.0,39.6542,39.688,39.6373,39.6458,3200.0
2009-08-03 10:55:00,46.92,46.94,46.82,46.82,2400.0,39.6373,39.6542,39.5529,39.5529,2400.0
2009-08-03 11:00:00,46.84,46.87,46.82,46.85,3200.0,39.5698,39.5951,39.5529,39.5782,3200.0
2009-08-03 11:05:00,46.83,46.85,46.81,46.84,1800.0,39.5613,39.5782,39.5444,39.5698,1800.0
2009-08-03 11:10:00,46.86,46.86,46.84,46.84,1800.0,39.5867,39.5867,39.5698,39.5698,1800.0
2009-08-03 11:15:00,46.82,46.82,46.74,46.78,5800.0,39.5529,39.5529,39.4853,39.5191,5800.0
2009-08-03 11:20:00,46.77,46.83,46.75,46.83,3500.0,39.5106,39.5613,39.4937,39.5613,3500.0
2009-08-03 11:25:00,46.86,46.86,46.78,46.78,2600.0,39.5867,39.5867,39.5191,39.5191,2600.0
2009-08-03 11:30:00,46.82,46.82,46.79,46.8,4200.0,39.5529,39.5529,39.5275,39.536,4200.0
2009-08-03 11:35:00,46.82,46.82,46.8,46.81,1200.0,39.5529,39.5529,39.536,39.5444,1200.0
2009-08-03 11:40:00,46.84,46.88,46.81,46.88,3300.0,39.5698,39.6035,39.5444,39.6035,3300.0
2009-08-03 11:45:00,46.88,46.91,46.87,46.91,3200.0,39.6035,39.6289,39.5951,39.6289,3200.0
2009-08-03 11:50:00,46.9,46.9,46.88,46.88,800.0,39.6204,39.6204,39.6035,39.6035,800.0
2009-08-03 11:55:00,46.88,46.95,46.88,46.93,2800.0,39.6035,39.6627,39.6035,39.6458,2800.0
2009-08-03 12:00:00,46.93,46.95,46.92,46.95,2300.0,39.6458,39.6627,39.6373,39.6627,2300.0
2009-08-03 12:05:00,46.96,46.99,46.96,46.98,1000.0,39.6711,39.6965,39.6711,39.688,1000.0
2009-08-03 12:10:00,46.99,46.99,46.95,46.95,2800.0,39.6965,39.6965,39.6627,39.6627,2800.0
2009-08-03 12:15:00,46.95,46.96,46.91,46.95,2500.0,39.6627,39.6711,39.6289,39.6627,2500.0
2009-08-03 12:20:00,46.93,46.95,46.93,46.95,4300.0,39.6458,39.6627,39.6458,39.6627,4300.0
2009-08-03 12:25:00,46.96,46.96,46.93,46.95,4300.0,39.6711,39.6711,39.6458,39.6627,4300.0
2009-08-03 12:30:00,46.94,47.0,46.94,46.97,3000.0,39.6542,39.7049,39.6542,39.6796,3000.0
2009-08-03 12:35:00,46.93,46.93,46.86,46.9,2200.0,39.6458,39.6458,39.5867,39.6204,2200.0
2009-08-03 12:40:00,46.92,46.95,46.92,46.94,2800.0,39.6373,39.6627,39.6373,39.6542,2800.0
2009-08-03 12:45:00,46.97,46.99,46.97,46.97,2500.0,39.6796,39.6965,39.6796,39.6796,2500.0
2009-08-03 12:50:00,46.97,47.0,46.96,46.98,10500.0,39.6796,39.7049,39.6711,39.688,10500.0
2009-08-03 12:55:00,46.97,46.97,46.96,46.97,1600.0,39.6796,39.6796,39.6711,39.6796,1600.0
2009-08-03 13:00:00,46.99,47.04,46.99,47.03,3100.0,39.6965,39.7387,39.6965,39.7303,3100.0
2009-08-03 13:05:00,47.04,47.05,47.01,47.02,7400.0,39.7387,39.7472,39.7134,39.7218,7400.0
2009-08-03 13:10:00,47.03,47.03,46.98,46.99,5500.0,39.7303,39.7303,39.688,39.6965,5500.0
2009-08-03 13:15:00,46.98,46.99,46.95,46.98,6500.0,39.688,39.6965,39.6627,39.688,6500.0
2009-08-03 13:20:00,47.02,47.03,47.01,47.02,1200.0,39.7218,39.7303,39.7134,39.7218,1200.0
2009-08-03 13:25:00,47.01,47.03,47.0,47.02,5200.0,39.7134,39.7303,39.7049,39.7218,5200.0
2009-08-03 13:30:00,47.02,47.07,47.02,47.06,4000.0,39.7218,39.7641,39.7218,39.7556,4000.0
2009-08-03 13:35:00,47.02,47.02,47.01,47.02,400.0,39.7218,39.7218,39.7134,39.7218,400.0
2009-08-03 13:40:00,47.04,47.06,47.04,47.05,3000.0,39.7387,39.7556,39.7387,39.7472,3000.0
2009-08-03 13:45:00,47.06,47.06,47.04,47.05,1600.0,39.7556,39.7556,39.7387,39.7472,1600.0
2009-08-03 13:50:00,47.01,47.05,47.0,47.03,2700.0,39.7134,39.7472,39.7049,39.7303,2700.0
2009-08-03 13:55:00,47.04,47.05,47.03,47.05,1300.0,39.7387,39.7472,39.7303,39.7472,1300.0
2009-08-03 14:00:00,47.04,47.11,47.04,47.1,6000.0,39.7387,39.7978,39.7387,39.7894,6000.0
2009-08-03 14:05:00,47.13,47.14,47.1,47.1,2100.0,39.8147,39.8232,39.7894,39.7894,2100.0
2009-08-03 14:10:00,47.12,47.13,47.1,47.12,5600.0,39.8063,39.8147,39.7894,39.8063,5600.0
2009-08-03 14:15:00,47.12,47.13,47.11,47.12,2300.0,39.8063,39.8147,39.7978,39.8063,2300.0
2009-08-03 14:20:00,47.12,47.15,47.12,47.13,6900.0,39.8063,39.8316,39.8063,39.8147,6900.0
2009-08-03 14:25:00,47.16,47.17,47.11,47.12,7300.0,39.8401,39.8485,39.7978,39.8063,7300.0
2009-08-03 14:30:00,47.1,47.1,47.07,47.07,2500.0,39.7894,39.7894,39.7641,39.7641,2500.0
2009-08-03 14:35:00,47.06,47.11,47.06,47.08,900.0,39.7556,39.7978,39.7556,39.7725,900.0
2009-08-03 14:40:00,47.08,47.12,47.08,47.1,6200.0,39.7725,39.8063,39.7725,39.7894,6200.0
2009-08-03 14:45:00,47.11,47.12,47.08,47.09,5600.0,39.7978,39.8063,39.7725,39.781,5600.0
2009-08-03 14:50:00,47.08,47.09,47.05,47.09,2800.0,39.7725,39.781,39.7472,39.781,2800.0
2009-08-03 14:55:00,47.08,47.08,47.05,47.06,3000.0,39.7725,39.7725,39.7472,39.7556,3000.0
2009-08-03 15:00:00,47.02,47.07,47.02,47.07,22600.0,39.7218,39.7641,39.7218,39.7641,22600.0
2009-08-03 15:05:00,47.06,47.06,47.02,47.06,13200.0,39.7556,39.7556,39.7218,39.7556,13200.0
2009-08-03 15:10:00,47.07,47.09,47.06,47.07,2900.0,39.7641,39.781,39.7556,39.7641,2900.0
2009-08-03 15:15:00,47.07,47.1,47.07,47.1,2000.0,39.7641,39.7894,39.7641,39.7894,2000.0
2009-08-03 15:20:00,47.09,47.11,47.08,47.11,7700.0,39.781,39.7978,39.7725,39.7978,7700.0
2009-08-03 15:25:00,47.11,47.15,47.1,47.12,8400.0,39.7978,39.8316,39.7894,39.8063,8400.0
2009-08-03 15:30:00,47.1,47.12,47.04,47.05,2400.0,39.7894,39.8063,39.7387,39.7472,2400.0
2009-08-03 15:35:00,47.07,47.1,47.05,47.05,1600.0,39.7641,39.7894,39.7472,39.7472,1600.0
2009-08-03 15:40:00,47.03,47.09,47.02,47.02,3000.0,39.7303,39.781,39.7218,39.7218,3000.0
2009-08-03 15:45:00,47.0,47.04,46.97,47.04,4300.0,39.7049,39.7387,39.6796,39.7387,4300.0
2009-08-03 15:50:00,47.08,47.1,47.06,47.08,3100.0,39.7725,39.7894,39.7556,39.7725,3100.0
2009-08-03 15:55:00,47.08,47.15,47.04,47.12,64100.0,39.7725,39.8316,39.7387,39.8063,64100.0
2009-08-04 09:30:00,47.04,47.04,46.87,46.9,10300.0,39.7387,39.7387,39.5951,39.6204,10300.0
2009-08-04 09:35:00,46.93,46.98,46.9,46.97,4900.0,39.6458,39.688,39.6204,39.6796,4900.0
2009-08-04 09:40:00,46.98,46.99,46.94,46.97,3900.0,39.688,39.6965,39.6542,39.6796,3900.0
2009-08-04 09:45:00,46.98,47.01,46.91,46.96,4000.0,39.688,39.7134,39.6289,39.6711,4000.0
2009-08-04 09:50:00,46.94,46.95,46.92,46.93,2000.0,39.6542,39.6627,39.6373,39.6458,2000.0
2009-08-04 09:55:00,46.93,47.03,46.93,47.0,3200.0,39.6458,39.7303,39.6458,39.7049,3200.0
2009-08-04 10:00:00,47.02,47.12,47.0,47.05,7600.0,39.7218,39.8063,39.7049,39.7472,7600.0
2009-08-04 10:05:00,47.07,47.08,47.02,47.03,5700.0,39.7641,39.7725,39.7218,39.7303,5700.0
2009-08-04 10:10:00,47.03,47.13,47.01,47.11,3600.0,39.7303,39.8147,39.7134,39.7978,3600.0
2009-08-04 10:15:00,47.09,47.1,47.06,47.07,3400.0,39.781,39.7894,39.7556,39.7641,3400.0
2009-08-04 10:20:00,47.04,47.04,46.97,47.01,2700.0,39.7387,39.7387,39.6796,39.7134,2700.0
2009-08-04 10:25:00,46.99,47.0,46.93,46.96,2600.0,39.6965,39.7049,39.6458,39.6711,2600.0
2009-08-04 10:30:00,46.96,47.01,46.93,46.97,2600.0,39.6711,39.7134,39.6458,39.6796,2600.0
2009-08-04 10:35:00,46.99,47.01,46.98,47.0,2900.0,39.6965,39.7134,39.688,39.7049,2900.0
2009-08-04 10:40:00,47.0,47.08,46.98,47.07,3500.0,39.7049,39.7725,39.688,39.7641,3500.0
2009-08-04 10:45:00,47.06,47.08,47.05,47.05,3100.0,39.7556,39.7725,39.7472,39.7472,3100.0
2009-08-04 10:50:00,47.05,47.07,47.02,47.04,4200.0,39.7472,39.7641,39.7218,39.7387,4200.0
2009-08-04 10:55:00,47.07,47.07,47.05,47.05,2600.0,39.7641,39.7641,39.7472,39.7472,2600.0
2009-08-04 11:00:00,47.06,47.1,47.05,47.08,17900.0,39.7556,39.7894,39.7472,39.7725,17900.0
2009-08-04 11:05:00,47.1,47.11,47.08,47.1,20800.0,39.7894,39.7978,39.7725,39.7894,20800.0
2009-08-04 11:10:00,47.11,47.15,47.11,47.12,3300.0,39.7978,39.8316,39.7978,39.8063,3300.0
2009-08-04 11:15:00,47.12,47.15,47.11,47.13,1500.0,39.8063,39.8316,39.7978,39.8147,1500.0
2009-08-04 11:20:00,47.12,47.12,47.05,47.05,1900.0,39.8063,39.8063,39.7472,39.7472,1900.0
2009-08-04 11:25:00,47.05,47.07,47.05,47.07,2600.0,39.7472,39.7641,39.7472,39.7641,2600.0
2009-08-04 11:30:00,47.07,47.1,47.05,47.06,9200.0,39.7641,39.7894,39.7472,39.7556,9200.0
2009-08-04 11:35:00,47.07,47.13,47.07,47.12,3100.0,39.7641,39.8147,39.7641,39.8063,3100.0
2009-08-04 11:40:00,47.16,47.17,47.15,47.17,2900.0,39.8401,39.8485,39.8316,39.8485,2900.0
2009-08-04 11:45:00,47.17,47.17,47.11,47.12,3600.0,39.8485,39.8485,39.7978,39.8063,3600.0
2009-08-04 11:50:00,47.06,47.12,47.06,47.12,5900.0,39.7556,39.8063,39.7556,39.8063,5900.0
2009-08-04 11:55:00,47.1,47.15,47.1,47.14,2000.0,39.7894,39.8316,39.7894,39.8232,2000.0
2009-08-04 12:00:00,47.13,47.13,47.1,47.1,2100.0,39.8147,39.8147,39.7894,39.7894,2100.0
2009-08-04 12:05:00,47.12,47.15,47.12,47.15,1100.0,39.8063,39.8316,39.8063,39.8316,1100.0
2009-08-04 12:10:00,47.17,47.18,47.13,47.16,18100.0,39.8485,39.857,39.8147,39.8401,18100.0
2009-08-04 12:15:00,47.16,47.18,47.14,47.17,6800.0,39.8401,39.857,39.8232,39.8485,6800.0
2009-08-04 12:20:00,47.17,47.2,47.15,47.19,6600.0,39.8485,39.8739,39.8316,39.8654,6600.0
2009-08-04 12:25:00,47.18,47.21,47.15,47.18,3100.0,39.857,39.8823,39.8316,39.857,3100.0
2009-08-04 12:30:00,47.16,47.17,47.14,47.15,1000.0,39.8401,39.8485,39.8232,39.8316,1000.0
2009-08-04 12:35:00,47.17,47.18,47.14,47.14,2600.0,39.8485,39.857,39.8232,39.8232,2600.0
2009-08-04 12:40:00,47.14,47.15,47.13,47.15,3900.0,39.8232,39.8316,39.8147,39.8316,3900.0
2009-08-04 12:45:00,47.14,47.18,47.14,47.17,2200.0,39.8232,39.857,39.8232,39.8485,2200.0
2009-08-04 12:50:00,47.19,47.2,47.17,47.18,3300.0,39.8654,39.8739,39.8485,39.857,3300.0
2009-08-04 12:55:00,47.19,47.22,47.17,47.21,2300.0,39.8654,39.8908,39.8485,39.8823,2300.0
2009-08-04 13:00:00,47.22,47.24,47.18,47.18,3500.0,39.8908,39.9077,39.857,39.857,3500.0
2009-08-04 13:05:00,47.17,47.19,47.15,47.16,2600.0,39.8485,39.8654,39.8316,39.8401,2600.0
2009-08-04 13:10:00,47.16,47.16,47.14,47.15,2800.0,39.8401,39.8401,39.8232,39.8316,2800.0
2009-08-04 13:15:00,47.15,47.16,47.13,47.13,4800.0,39.8316,39.8401,39.8147,39.8147,4800.0
2009-08-04 13:20:00,47.12,47.13,47.1,47.13,2100.0,39.8063,39.8147,39.7894,39.8147,2100.0
2009-08-04 13:25:00,47.13,47.14,47.12,47.14,1000.0,39.8147,39.8232,39.8063,39.8232,1000.0
2009-08-04 13:30:00,47.13,47.14,47.12,47.13,2400.0,39.8147,39.8232,39.8063,39.8147,2400.0
2009-08-04 13:35:00,47.12,47.12,47.1,47.1,4200.0,39.8063,39.8063,39.7894,39.7894,4200.0
2009-08-04 13:40:00,47.11,47.11,47.08,47.08,6900.0,39.7978,39.7978,39.7725,39.7725,6900.0
2009-08-04 13:45:00,47.09,47.09,47.05,47.06,900.0,39.781,39.781,39.7472,39.7556,900.0
2009-08-04 13:50:00,47.05,47.05,47.0,47.01,4600.0,39.7472,39.7472,39.7049,39.7134,4600.0
2009-08-04 13:55:00,47.0,47.01,46.93,46.94,10100.0,39.7049,39.7134,39.6458,39.6542,10100.0
2009-08-04 14:00:00,46.96,46.96,46.92,46.94,5000.0,39.6711,39.6711,39.6373,39.6542,5000.0
2009-08-04 14:05:00,46.95,46.97,46.93,46.93,2100.0,39.6627,39.6796,39.6458,39.6458,2100.0
2009-08-04 14:10:00,46.96,46.98,46.95,46.96,5700.0,39.6711,39.688,39.6627,39.6711,5700.0
2009-08-04 14:15:00,46.97,46.98,46.93,46.95,5500.0,39.6796,39.688,39.6458,39.6627,5500.0
2009-08-04 14:20:00,46.95,46.98,46.95,46.97,10000.0,39.6627,39.688,39.6627,39.6796,10000.0
2009-08-04 14:25:00,46.97,47.0,46.96,47.0,5300.0,39.6796,39.7049,39.6711,39.7049,5300.0
2009-08-04 14:30:00,46.99,47.03,46.99,47.0,6500.0,39.6965,39.7303,39.6965,39.7049,6500.0
2009-08-04 14:35:00,47.0,47.03,47.0,47.03,2100.0,39.7049,39.7303,39.7049,39.7303,2100.0
2009-08-04 14:40:00,47.04,47.06,47.01,47.03,2000.0,39.7387,39.7556,39.7134,39.7303,2000.0
2009-08-04 14:45:00,47.02,47.02,46.95,46.95,4500.0,39.7218,39.7218,39.6627,39.6627,4500.0
2009-08-04 14:50:00,46.96,46.96,46.91,46.95,4300.0,39.6711,39.6711,39.6289,39.6627,4300.0
2009-08-04 14:55:00,46.96,46.96,46.89,46.93,7600.0,39.6711,39.6711,39.612,39.6458,7600.0
2009-08-04 15:00:00,46.93,46.97,46.89,46.95,4000.0,39.6458,39.6796,39.612,39.6627,4000.0
2009-08-04 15:05:00,46.95,47.02,46.95,46.99,4000.0,39.6627,39.7218,39.6627,39.6965,4000.0
2009-08-04 15:10:00,46.99,47.0,46.95,46.99,11300.0,39.6965,39.7049,39.6627,39.6965,11300.0
2009-08-04 15:15:00,46.97,46.97,46.94,46.96,20000.0,39.6796,39.6796,39.6542,39.6711,20000.0
2009-08-04 15:20:00,46.96,47.01,46.96,46.97,6800.0,39.6711,39.7134,39.6711,39.6796,6800.0
2009-08-04 15:25:00,46.98,46.98,46.92,46.94,2400.0,39.688,39.688,39.6373,39.6542,2400.0
2009-08-04 15:30:00,46.93,46.96,46.88,46.89,5800.0,39.6458,39.6711,39.6035,39.612,5800.0
2009-08-04 15:35:00,46.89,46.93,46.88,46.91,4300.0,39.612,39.6458,39.6035,39.6289,4300.0
2009-08-04 15:40:00,46.9,46.98,46.89,46.94,7100.0,39.6204,39.688,39.612,39.6542,7100.0
2009-08-04 15:45:00,46.94,46.97,46.92,46.93,11700.0,39.6542,39.6796,39.6373,39.6458,11700.0
2009-08-04 15:50:00,46.95,47.05,46.95,47.03,11500.0,39.6627,39.7472,39.6627,39.7303,11500.0
2009-08-04 15:55:00,47.04,47.11,47.03,47.09,6200.0,39.7387,39.7978,39.7303,39.781,6200.0
2009-08-05 09:30:00,47.17,47.17,46.99,47.01,11300.0,39.8485,39.8485,39.6965,39.7134,11300.0
2009-08-05 09:35:00,47.0,47.06,46.98,47.02,2300.0,39.7049,39.7556,39.688,39.7218,2300.0
2009-08-05 09:40:00,47.07,47.07,46.98,47.05,3000.0,39.7641,39.7641,39.688,39.7472,3000.0
2009-08-05 09:45:00,47.04,47.04,46.87,46.9,3500.0,39.7387,39.7387,39.5951,39.6204,3500.0
2009-08-05 09:50:00,46.88,46.89,46.83,46.88,4900.0,39.6035,39.612,39.5613,39.6035,4900.0
2009-08-05 09:55:00,46.86,46.87,46.75,46.8,3800.0,39.5867,39.5951,39.4937,39.536,3800.0
2009-08-05 10:00:00,46.81,46.81,46.66,46.69,6400.0,39.5444,39.5444,39.4177,39.443,6400.0
2009-08-05 10:05:00,46.67,46.72,46.62,46.67,4200.0,39.4261,39.4684,39.3839,39.4261,4200.0
2009-08-05 10:10:00,46.66,46.67,46.58,46.66,4700.0,39.4177,39.4261,39.3501,39.4177,4700.0
2009-08-05 10:15:00,46.66,46.66,46.57,46.59,9800.0,39.4177,39.4177,39.3417,39.3586,9800.0
2009-08-05 10:20:00,46.59,46.68,46.55,46.67,7100.0,39.3586,39.4346,39.3248,39.4261,7100.0
2009-08-05 10:25:00,46.7,46.7,46.67,46.69,6100.0,39.4515,39.4515,39.4261,39.443,6100.0
2009-08-05 10:30:00,46.69,46.69,46.64,46.67,2000.0,39.443,39.443,39.4008,39.4261,2000.0
2009-08-05 10:35:00,46.64,46.7,46.62,46.62,5000.0,39.4008,39.4515,39.3839,39.3839,5000.0
2009-08-05 10:40:00,46.62,46.66,46.62,46.62,3600.0,39.3839,39.4177,39.3839,39.3839,3600.0
2009-08-05 10:45:00,46.62,46.62,46.56,46.59,3800.0,39.3839,39.3839,39.3332,39.3586,3800.0
2009-08-05 10:50:00,46.59,46.63,46.58,46.63,3000.0,39.3586,39.3924,39.3501,39.3924,3000.0
2009-08-05 10:55:00,46.64,46.68,46.64,46.67,10300.0,39.4008,39.4346,39.4008,39.4261,10300.0
2009-08-05 11:00:00,46.66,46.67,46.64,46.65,7700.0,39.4177,39.4261,39.4008,39.4092,7700.0
2009-08-05 11:05:00,46.61,46.69,46.61,46.69,11900.0,39.3755,39.443,39.3755,39.443,11900.0
2009-08-05 11:10:00,46.71,46.71,46.69,46.7,2500.0,39.4599,39.4599,39.443,39.4515,2500.0
2009-08-05 11:15:00,46.7,46.72,46.67,46.67,14200.0,39.4515,39.4684,39.4261,39.4261,14200.0
2009-08-05 11:20:00,46.69,46.69,46.65,46.65,2000.0,39.443,39.443,39.4092,39.4092,2000.0
2009-08-05 11:25:00,46.63,46.68,46.63,46.66,2900.0,39.3924,39.4346,39.3924,39.4177,2900.0
2009-08-05 11:30:00,46.65,46.65,46.63,46.65,1800.0,39.4092,39.4092,39.3924,39.4092,1800.0
2009-08-05 11:35:00,46.67,46.67,46.56,46.57,4400.0,39.4261,39.4261,39.3332,39.3417,4400.0
2009-08-05 11:40:00,46.57,46.58,46.57,46.58,7500.0,39.3417,39.3501,39.3417,39.3501,7500.0
2009-08-05 11:45:00,46.6,46.62,46.6,46.62,3200.0,39.367,39.3839,39.367,39.3839,3200.0
2009-08-05 11:50:00,46.63,46.65,46.63,46.65,3500.0,39.3924,39.4092,39.3924,39.4092,3500.0
2009-08-05 11:55:00,46.62,46.62,46.58,46.58,2700.0,39.3839,39.3839,39.3501,39.3501,2700.0
2009-08-05 12:00:00,46.6,46.6,46.57,46.6,800.0,39.367,39.367,39.3417,39.367,800.0
2009-08-05 12:05:00,46.57,46.58,46.55,46.57,2300.0,39.3417,39.3501,39.3248,39.3417,2300.0
2009-08-05 12:10:00,46.57,46.67,46.57,46.67,3200.0,39.3417,39.4261,39.3417,39.4261,3200.0
2009-08-05 12:15:00,46.66,46.68,46.64,46.68,5900.0,39.4177,39.4346,39.4008,39.4346,5900.0
2009-08-05 12:20:00,46.7,46.71,46.66,46.67,6500.0,39.4515,39.4599,39.4177,39.4261,6500.0
2009-08-05 12:25:00,46.66,46.68,46.62,46.65,3700.0,39.4177,39.4346,39.3839,39.4092,3700.0
2009-08-05 12:30:00,46.65,46.66,46.62,46.63,6400.0,39.4092,39.4177,39.3839,39.3924,6400.0
2009-08-05 12:35:00,46.62,46.62,46.59,46.59,2900.0,39.3839,39.3839,39.3586,39.3586,2900.0
2009-08-05 12:40:00,46.61,46.64,46.61,46.64,1500.0,39.3755,39.4008,39.3755,39.4008,1500.0
2009-08-05 12:45:00,46.61,46.65,46.61,46.65,1900.0,39.3755,39.4092,39.3755,39.4092,1900.0
2009-08-05 12:50:00,46.65,46.67,46.65,46.65,2800.0,39.4092,39.4261,39.4092,39.4092,2800.0
2009-08-05 12:55:00,46.65,46.65,46.59,46.59,2500.0,39.4092,39.4092,39.3586,39.3586,2500.0
2009-08-05 13:00:00,46.61,46.62,46.58,46.59,3000.0,39.3755,39.3839,39.3501,39.3586,3000.0
2009-08-05 13:05:00,46.57,46.57,46.52,46.54,4100.0,39.3417,39.3417,39.2994,39.3163,4100.0
2009-08-05 13:10:00,46.55,46.61,46.54,46.58,5300.0,39.3248,39.3755,39.3163,39.3501,5300.0
2009-08-05 13:15:00,46.57,46.64,46.57,46.63,4200.0,39.3417,39.4008,39.3417,39.3924,4200.0
2009-08-05 13:20:00,46.63,46.64,46.61,46.63,7700.0,39.3924,39.4008,39.3755,39.3924,7700.0
2009-08-05 13:25:00,46.66,46.76,46.65,46.75,3900.0,39.4177,39.5022,39.4092,39.4937,3900.0
2009-08-05 13:30:00,46.76,46.76,46.73,46.75,8200.0,39.5022,39.5022,39.4768,39.4937,8200.0
2009-08-05 13:35:00,46.74,46.75,46.73,46.74,1800.0,39.4853,39.4937,39.4768,39.4853,1800.0
2009-08-05 13:40:00,46.76,46.78,46.74,46.74,3100.0,39.5022,39.5191,39.4853,39.4853,3100.0
2009-08-05 13:45:00,46.73,46.76,46.7,46.71,5300.0,39.4768,39.5022,39.4515,39.4599,5300.0
2009-08-05 13:50:00,46.7,46.73,46.68,46.69,2900.0,39.4515,39.4768,39.4346,39.443,2900.0
2009-08-05 13:55:00,46.72,46.74,46.71,46.71,3600.0,39.4684,39.4853,39.4599,39.4599,3600.0
2009-08-05 14:00:00,46.69,46.71,46.65,46.67,16300.0,39.443,39.4599,39.4092,39.4261,16300.0
2009-08-05 14:05:00,46.7,46.72,46.7,46.7,1500.0,39.4515,39.4684,39.4515,39.4515,1500.0
2009-08-05 14:10:00,46.71,46.72,46.71,46.71,900.0,39.4599,39.4684,39.4599,39.4599,900.0
2009-08-05 14:15:00,46.73,46.73,46.71,46.71,1600.0,39.4768,39.4768,39.4599,39.4599,1600.0
2009-08-05 14:20:00,46.69,46.72,46.68,46.72,700.0,39.443,39.4684,39.4346,39.4684,700.0
2009-08-05 14:25:00,46.72,46.74,46.7,46.7,19700.0,39.4684,39.4853,39.4515,39.4515,19700.0
2009-08-05 14:30:00,46.71,46.72,46.7,46.72,800.0,39.4599,39.4684,39.4515,39.4684,800.0
2009-08-05 14:35:00,46.72,46.75,46.72,46.73,7400.0,39.4684,39.4937,39.4684,39.4768,7400.0
2009-08-05 14:40:00,46.77,46.83,46.75,46.81,2600.0,39.5106,39.5613,39.4937,39.5444,2600.0
2009-08-05 14:45:00,46.84,46.85,46.8,46.84,10500.0,39.5698,39.5782,39.536,39.5698,10500.0
2009-08-05 14:50:00,46.89,46.89,46.84,46.87,4600.0,39.612,39.612,39.5698,39.5951,4600.0
2009-08-05 14:55:00,46.85,46.85,46.84,46.84,1900.0,39.5782,39.5782,39.5698,39.5698,1900.0
2009-08-05 15:00:00,46.87,46.88,46.83,46.83,2200.0,39.5951,39.6035,39.5613,39.5613,2200.0
2009-08-05 15:05:00,46.84,46.84,46.82,46.82,1700.0,39.5698,39.5698,39.5529,39.5529,1700.0
2009-08-05 15:10:00,46.84,46.87,46.82,46.84,2400.0,39.5698,39.5951,39.5529,39.5698,2400.0
2009-08-05 15:15:00,46.84,46.86,46.83,46.86,9700.0,39.5698,39.5867,39.5613,39.5867,9700.0
2009-08-05 15:20:00,46.86,46.89,46.85,46.87,10600.0,39.5867,39.612,39.5782,39.5951,10600.0
2009-08-05 15:25:00,46.87,46.95,46.87,46.93,12800.0,39.5951,39.6627,39.5951,39.6458,12800.0
2009-08-05 15:30:00,46.91,46.91,46.76,46.79,7400.0,39.6289,39.6289,39.5022,39.5275,7400.0
2009-08-05 15:35:00,46.79,46.79,46.75,46.79,3100.0,39.5275,39.5275,39.4937,39.5275,3100.0
2009-08-05 15:40:00,46.77,46.82,46.76,46.8,6600.0,39.5106,39.5529,39.5022,39.536,6600.0
2009-08-05 15:45:00,46.81,46.82,46.73,46.73,1500.0,39.5444,39.5529,39.4768,39.4768,1500.0
2009-08-05 15:50:00,46.75,46.79,46.75,46.79,3300.0,39.4937,39.5275,39.4937,39.5275,3300.0
2009-08-05 15:55:00,46.78,46.79,46.74,46.75,6300.0,39.5191,39.5275,39.4853,39.4937,6300.0
2009-08-06 09:30:00,46.92,46.95,46.83,46.9,47800.0,39.6373,39.6627,39.5613,39.6204,47800.0
2009-08-06 09:35:00,46.92,46.95,46.83,46.91,16600.0,39.6373,39.6627,39.5613,39.6289,16600.0
2009-08-06 09:40:00,46.93,46.95,46.78,46.8,3500.0,39.6458,39.6627,39.5191,39.536,3500.0
2009-08-06 09:45:00,46.8,46.8,46.66,46.66,11200.0,39.536,39.536,39.4177,39.4177,11200.0
2009-08-06 09:50:00,46.65,46.7,46.59,46.59,6400.0,39.4092,39.4515,39.3586,39.3586,6400.0
2009-08-06 09:55:00,46.59,46.59,46.55,46.56,9300.0,39.3586,39.3586,39.3248,39.3332,9300.0
2009-08-06 10:00:00,46.55,46.57,46.48,46.56,8300.0,39.3248,39.3417,39.2656,39.3332,8300.0
2009-08-06 10:05:00,46.58,46.58,46.5,46.51,3500.0,39.3501,39.3501,39.2825,39.291,3500.0
2009-08-06 10:10:00,46.52,46.53,46.46,46.49,5400.0,39.2994,39.3079,39.2487,39.2741,5400.0
2009-08-06 10:15:00,46.45,46.46,46.4,46.46,1900.0,39.2403,39.2487,39.1981,39.2487,1900.0
2009-08-06 10:20:00,46.43,46.45,46.41,46.45,3100.0,39.2234,39.2403,39.2065,39.2403,3100.0
2009-08-06 10:25:00,46.45,46.45,46.36,46.41,2200.0,39.2403,39.2403,39.1643,39.2065,2200.0
2009-08-06 10:30:00,46.41,46.48,46.41,46.48,7400.0,39.2065,39.2656,39.2065,39.2656,7400.0
2009-08-06 10:35:00,46.45,46.51,46.45,46.48,9500.0,39.2403,39.291,39.2403,39.2656,9500.0
2009-08-06 10:40:00,46.48,46.52,46.47,46.49,8300.0,39.2656,39.2994,39.2572,39.2741,8300.0
2009-08-06 10:45:00,46.49,46.56,46.49,46.54,5900.0,39.2741,39.3332,39.2741,39.3163,5900.0
2009-08-06 10:50:00,46.54,46.54,46.48,46.49,1400.0,39.3163,39.3163,39.2656,39.2741,1400.0
2009-08-06 10:55:00,46.48,46.49,46.44,46.47,6400.0,39.2656,39.2741,39.2318,39.2572,6400.0
2009-08-06 11:00:00,46.47,46.55,46.47,46.55,10500.0,39.2572,39.3248,39.2572,39.3248,10500.0
2009-08-06 11:05:00,46.56,46.59,46.54,46.55,4900.0,39.3332,39.3586,39.3163,39.3248,4900.0
2009-08-06 11:10:00,46.56,46.59,46.54,46.58,5300.0,39.3332,39.3586,39.3163,39.3501,5300.0
2009-08-06 11:15:00,46.58,46.64,46.58,46.64,1500.0,39.3501,39.4008,39.3501,39.4008,1500.0
2009-08-06 11:20:00,46.64,46.64,46.6,46.6,1500.0,39.4008,39.4008,39.367,39.367,1500.0
2009-08-06 11:25:00,46.6,46.63,46.58,46.58,3300.0,39.367,39.3924,39.3501,39.3501,3300.0
2009-08-06 11:30:00,46.55,46.55,46.48,46.49,9600.0,39.3248,39.3248,39.2656,39.2741,9600.0
2009-08-06 11:35:00,46.51,46.54,46.5,46.53,1500.0,39.291,39.3163,39.2825,39.3079,1500.0
2009-08-06 11:40:00,46.55,46.55,46.52,46.53,1900.0,39.3248,39.3248,39.2994,39.3079,1900.0
2009-08-06 11:45:00,46.53,46.56,46.52,46.55,7100.0,39.3079,39.3332,39.2994,39.3248,7100.0
2009-08-06 11:50:00,46.53,46.55,46.52,46.52,2800.0,39.3079,39.3248,39.2994,39.2994,2800.0
2009-08-06 11:55:00,46.5,46.5,46.47,46.48,1300.0,39.2825,39.2825,39.2572,39.2656,1300.0
2009-08-06 12:00:00,46.49,46.49,46.43,46.44,5800.0,39.2741,39.2741,39.2234,39.2318,5800.0
2009-08-06 12:05:00,46.44,46.45,46.41,46.43,7100.0,39.2318,39.2403,39.2065,39.2234,7100.0
2009-08-06 12:10:00,46.42,46.44,46.38,46.41,8200.0,39.2149,39.2318,39.1812,39.2065,8200.0
2009-08-06 12:15:00,46.41,46.41,46.38,46.38,2200.0,39.2065,39.2065,39.1812,39.1812,2200.0
2009-08-06 12:20:00,46.4,46.43,46.4,46.43,1100.0,39.1981,39.2234,39.1981,39.2234,1100.0
2009-08-06 12:25:00,46.43,46.43,46.41,46.41,3900.0,39.2234,39.2234,39.2065,39.2065,3900.0
2009-08-06 12:30:00,46.4,46.43,46.4,46.42,2100.0,39.1981,39.2234,39.1981,39.2149,2100.0
2009-08-06 12:35:00,46.42,46.45,46.4,46.45,4200.0,39.2149,39.2403,39.1981,39.2403,4200.0
2009-08-06 12:40:00,46.45,46.5,46.45,46.49,2000.0,39.2403,39.2825,39.2403,39.2741,2000.0
2009-08-06 12:45:00,46.5,46.5,46.47,46.47,900.0,39.2825,39.2825,39.2572,39.2572,900.0
2009-08-06 12:50:00,46.43,46.44,46.41,46.44,900.0,39.2234,39.2318,39.2065,39.2318,900.0
2009-08-06 12:55:00,46.45,46.46,46.43,46.43,3300.0,39.2403,39.2487,39.2234,39.2234,3300.0
2009-08-06 13:00:00,46.45,46.45,46.4,46.43,5100.0,39.2403,39.2403,39.1981,39.2234,5100.0
2009-08-06 13:05:00,46.44,46.46,46.4,46.45,7500.0,39.2318,39.2487,39.1981,39.2403,7500.0
2009-08-06 13:10:00,46.46,46.48,46.45,46.45,1900.0,39.2487,39.2656,39.2403,39.2403,1900.0
2009-08-06 13:15:00,46.47,46.49,46.44,46.44,1800.0,39.2572,39.2741,39.2318,39.2318,1800.0
2009-08-06 13:20:00,46.47,46.51,46.47,46.51,900.0,39.2572,39.291,39.2572,39.291,900.0
2009-08-06 13:25:00,46.5,46.5,46.5,46.5,400.0,39.2825,39.2825,39.2825,39.2825,400.0
2009-08-06 13:30:00,46.49,46.56,46.49,46.53,3100.0,39.2741,39.3332,39.2741,39.3079,3100.0
2009-08-06 13:35:00,46.55,46.55,46.51,46.52,2300.0,39.3248,39.3248,39.291,39.2994,2300.0
2009-08-06 13:40:00,46.52,46.52,46.39,46.39,3700.0,39.2994,39.2994,39.1896,39.1896,3700.0
2009-08-06 13:45:00,46.41,46.44,46.39,46.42,1900.0,39.2065,39.2318,39.1896,39.2149,1900.0
2009-08-06 13:50:00,46.4,46.43,46.39,46.4,7200.0,39.1981,39.2234,39.1896,39.1981,7200.0
2009-08-06 13:55:00,46.39,46.42,46.39,46.4,900.0,39.1896,39.2149,39.1896,39.1981,900.0
2009-08-06 14:00:00,46.39,46.4,46.32,46.33,9600.0,39.1896,39.1981,39.1305,39.1389,9600.0
2009-08-06 14:05:00,46.32,46.32,46.25,46.28,3400.0,39.1305,39.1305,39.0713,39.0967,3400.0
2009-08-06 14:10:00,46.29,46.31,46.25,46.31,4700.0,39.1051,39.122,39.0713,39.122,4700.0
2009-08-06 14:15:00,46.28,46.31,46.28,46.31,1900.0,39.0967,39.122,39.0967,39.122,1900.0
2009-08-06 14:20:00,46.31,46.32,46.26,46.31,2900.0,39.122,39.1305,39.0798,39.122,2900.0
2009-08-06 14:25:00,46.33,46.36,46.33,46.33,2900.0,39.1389,39.1643,39.1389,39.1389,2900.0
2009-08-06 14:30:00,46.34,46.34,46.3,46.34,1800.0,39.1474,39.1474,39.1136,39.1474,1800.0
2009-08-06 14:35:00,46.34,46.36,46.3,46.32,4700.0,39.1474,39.1643,39.1136,39.1305,4700.0
2009-08-06 14:40:00,46.34,46.34,46.3,46.3,3600.0,39.1474,39.1474,39.1136,39.1136,3600.0
2009-08-06 14:45:00,46.28,46.32,46.26,46.32,4400.0,39.0967,39.1305,39.0798,39.1305,4400.0
2009-08-06 14:50:00,46.32,46.36,46.32,46.36,4900.0,39.1305,39.1643,39.1305,39.1643,4900.0
2009-08-06 14:55:00,46.37,46.38,46.35,46.35,3900.0,39.1727,39.1812,39.1558,39.1558,3900.0
2009-08-06 15:00:00,46.34,46.4,46.33,46.4,3600.0,39.1474,39.1981,39.1389,39.1981,3600.0
2009-08-06 15:05:00,46.39,46.41,46.38,46.38,3700.0,39.1896,39.2065,39.1812,39.1812,3700.0
2009-08-06 15:10:00,46.4,46.41,46.36,46.37,5600.0,39.1981,39.2065,39.1643,39.1727,5600.0
2009-08-06 15:15:00,46.37,46.46,46.37,46.45,17100.0,39.1727,39.2487,39.1727,39.2403,17100.0
2009-08-06 15:20:00,46.45,46.5,46.43,46.5,4800.0,39.2403,39.2825,39.2234,39.2825,4800.0
2009-08-06 15:25:00,46.48,46.49,46.47,46.47,3900.0,39.2656,39.2741,39.2572,39.2572,3900.0
2009-08-06 15:30:00,46.48,46.49,46.42,46.44,5100.0,39.2656,39.2741,39.2149,39.2318,5100.0
2009-08-06 15:35:00,46.44,46.48,46.43,46.45,8000.0,39.2318,39.2656,39.2234,39.2403,8000.0
2009-08-06 15:40:00,46.48,46.49,46.42,46.48,6600.0,39.2656,39.2741,39.2149,39.2656,6600.0
2009-08-06 15:45:00,46.47,46.5,46.44,46.47,5900.0,39.2572,39.2825,39.2318,39.2572,5900.0
2009-08-06 15:50:00,46.48,46.49,46.39,46.42,8100.0,39.2656,39.2741,39.1896,39.2149,8100.0
2009-08-06 15:55:00,46.42,46.45,46.4,46.42,11900.0,39.2149,39.2403,39.1981,39.2149,11900.0
2009-08-07 09:30:00,46.87,47.03,46.82,46.92,25200.0,39.5951,39.7303,39.5529,39.6373,25200.0
2009-08-07 09:35:00,46.89,46.89,46.76,46.8,13400.0,39.612,39.612,39.5022,39.536,13400.0
2009-08-07 09:40:00,46.79,46.82,46.72,46.72,9700.0,39.5275,39.5529,39.4684,39.4684,9700.0
2009-08-07 09:45:00,46.73,46.79,46.72,46.79,2700.0,39.4768,39.5275,39.4684,39.5275,2700.0
2009-08-07 09:50:00,46.8,46.83,46.77,46.8,5300.0,39.536,39.5613,39.5106,39.536,5300.0
2009-08-07 09:55:00,46.82,46.83,46.72,46.73,16500.0,39.5529,39.5613,39.4684,39.4768,16500.0
2009-08-07 10:00:00,46.71,46.71,46.57,46.62,21000.0,39.4599,39.4599,39.3417,39.3839,21000.0
2009-08-07 10:05:00,46.63,46.65,46.6,46.64,8500.0,39.3924,39.4092,39.367,39.4008,8500.0
2009-08-07 10:10:00,46.62,46.73,46.62,46.64,6600.0,39.3839,39.4768,39.3839,39.4008,6600.0
2009-08-07 10:15:00,46.65,46.71,46.65,46.71,6700.0,39.4092,39.4599,39.4092,39.4599,6700.0
2009-08-07 10:20:00,46.73,46.73,46.63,46.68,8400.0,39.4768,39.4768,39.3924,39.4346,8400.0
2009-08-07 10:25:00,46.69,46.75,46.68,46.75,3400.0,39.443,39.4937,39.4346,39.4937,3400.0
2009-08-07 10:30:00,46.8,46.83,46.8,46.83,6200.0,39.536,39.5613,39.536,39.5613,6200.0
2009-08-07 10:35:00,46.83,47.0,46.82,46.97,4600.0,39.5613,39.7049,39.5529,39.6796,4600.0
2009-08-07 10:40:00,46.96,46.96,46.9,46.93,2600.0,39.6711,39.6711,39.6204,39.6458,2600.0
2009-08-07 10:45:00,46.93,47.01,46.93,46.98,6200.0,39.6458,39.7134,39.6458,39.688,6200.0
2009-08-07 10:50:00,46.97,47.0,46.97,46.98,4900.0,39.6796,39.7049,39.6796,39.688,4900.0
2009-08-07 10:55:00,46.98,47.1,46.98,47.04,5700.0,39.688,39.7894,39.688,39.7387,5700.0
2009-08-07 11:00:00,47.06,47.13,47.05,47.13,6800.0,39.7556,39.8147,39.7472,39.8147,6800.0
2009-08-07 11:05:00,47.1,47.11,47.07,47.07,1700.0,39.7894,39.7978,39.7641,39.7641,1700.0
2009-08-07 11:10:00,47.08,47.08,47.05,47.05,800.0,39.7725,39.7725,39.7472,39.7472,800.0
2009-08-07 11:15:00,47.05,47.05,47.01,47.01,1200.0,39.7472,39.7472,39.7134,39.7134,1200.0
2009-08-07 11:20:00,47.03,47.06,47.02,47.06,1600.0,39.7303,39.7556,39.7218,39.7556,1600.0
2009-08-07 11:25:00,47.08,47.08,47.05,47.05,2900.0,39.7725,39.7725,39.7472,39.7472,2900.0
2009-08-07 11:30:00,47.03,47.06,47.03,47.06,1400.0,39.7303,39.7556,39.7303,39.7556,1400.0
2009-08-07 11:35:00,47.07,47.12,47.06,47.1,2000.0,39.7641,39.8063,39.7556,39.7894,2000.0
2009-08-07 11:40:00,47.09,47.09,47.01,47.01,600.0,39.781,39.781,39.7134,39.7134,600.0
2009-08-07 11:45:00,46.97,46.97,46.95,46.96,2700.0,39.6796,39.6796,39.6627,39.6711,2700.0
2009-08-07 11:50:00,46.96,46.96,46.96,46.96,100.0,39.6711,39.6711,39.6711,39.6711,100.0
2009-08-07 11:55:00,46.97,47.05,46.97,47.03,4400.0,39.6796,39.7472,39.6796,39.7303,4400.0
2009-08-07 12:00:00,47.03,47.04,47.02,47.03,2300.0,39.7303,39.7387,39.7218,39.7303,2300.0
2009-08-07 12:05:00,47.06,47.07,47.03,47.05,3700.0,39.7556,39.7641,39.7303,39.7472,3700.0
2009-08-07 12:10:00,47.05,47.05,47.01,47.02,6500.0,39.7472,39.7472,39.7134,39.7218,6500.0
2009-08-07 12:15:00,47.01,47.02,47.0,47.0,1800.0,39.7134,39.7218,39.7049,39.7049,1800.0
2009-08-07 12:20:00,47.01,47.02,47.01,47.02,900.0,39.7134,39.7218,39.7134,39.7218,900.0
2009-08-07 12:25:00,46.99,47.03,46.99,47.03,2900.0,39.6965,39.7303,39.6965,39.7303,2900.0
2009-08-07 12:30:00,47.03,47.05,47.01,47.04,4500.0,39.7303,39.7472,39.7134,39.7387,4500.0
2009-08-07 12:35:00,47.04,47.06,47.03,47.06,1300.0,39.7387,39.7556,39.7303,39.7556,1300.0
2009-08-07 12:40:00,47.05,47.07,47.05,47.07,1000.0,39.7472,39.7641,39.7472,39.7641,1000.0
2009-08-07 12:45:00,47.08,47.1,47.06,47.06,3100.0,39.7725,39.7894,39.7556,39.7556,3100.0
2009-08-07 12:50:00,47.08,47.11,47.06,47.11,1100.0,39.7725,39.7978,39.7556,39.7978,1100.0
2009-08-07 12:55:00,47.1,47.1,47.07,47.07,1900.0,39.7894,39.7894,39.7641,39.7641,1900.0
2009-08-07 13:00:00,47.08,47.14,47.08,47.09,6700.0,39.7725,39.8232,39.7725,39.781,6700.0
2009-08-07 13:05:00,47.07,47.08,47.07,47.08,800.0,39.7641,39.7725,39.7641,39.7725,800.0
2009-08-07 13:10:00,47.09,47.1,47.08,47.08,7200.0,39.781,39.7894,39.7725,39.7725,7200.0
2009-08-07 13:15:00,47.1,47.1,47.1,47.1,100.0,39.7894,39.7894,39.7894,39.7894,100.0
2009-08-07 13:20:00,47.1,47.11,47.1,47.11,1300.0,39.7894,39.7978,39.7894,39.7978,1300.0
2009-08-07 13:25:00,47.1,47.2,47.1,47.17,7200.0,39.7894,39.8739,39.7894,39.8485,7200.0
2009-08-07 13:30:00,47.19,47.19,47.16,47.16,3100.0,39.8654,39.8654,39.8401,39.8401,3100.0
2009-08-07 13:35:00,47.19,47.21,47.18,47.2,3000.0,39.8654,39.8823,39.857,39.8739,3000.0
2009-08-07 13:40:00,47.2,47.2,47.17,47.18,700.0,39.8739,39.8739,39.8485,39.857,700.0
2009-08-07 13:45:00,47.18,47.19,47.17,47.19,2400.0,39.857,39.8654,39.8485,39.8654,2400.0
2009-08-07 13:50:00,47.14,47.16,47.14,47.16,2700.0,39.8232,39.8401,39.8232,39.8401,2700.0
2009-08-07 13:55:00,47.16,47.16,47.14,47.16,2600.0,39.8401,39.8401,39.8232,39.8401,2600.0
2009-08-07 14:00:00,47.15,47.17,47.15,47.17,1300.0,39.8316,39.8485,39.8316,39.8485,1300.0
2009-08-07 14:05:00,47.16,47.18,47.16,47.17,2300.0,39.8401,39.857,39.8401,39.8485,2300.0
2009-08-07 14:10:00,47.18,47.2,47.16,47.18,8300.0,39.857,39.8739,39.8401,39.857,8300.0
2009-08-07 14:15:00,47.17,47.19,47.15,47.15,5300.0,39.8485,39.8654,39.8316,39.8316,5300.0
2009-08-07 14:20:00,47.17,47.19,47.13,47.13,4800.0,39.8485,39.8654,39.8147,39.8147,4800.0
2009-08-07 14:25:00,47.12,47.13,47.08,47.1,5800.0,39.8063,39.8147,39.7725,39.7894,5800.0
2009-08-07 14:30:00,47.14,47.14,47.06,47.07,4500.0,39.8232,39.8232,39.7556,39.7641,4500.0
2009-08-07 14:35:00,47.09,47.1,47.08,47.09,2400.0,39.781,39.7894,39.7725,39.781,2400.0
2009-08-07 14:40:00,47.07,47.1,47.07,47.07,8700.0,39.7641,39.7894,39.7641,39.7641,8700.0
2009-08-07 14:45:00,47.07,47.08,47.07,47.08,2200.0,39.7641,39.7725,39.7641,39.7725,2200.0
2009-08-07 14:50:00,47.09,47.09,47.08,47.09,700.0,39.781,39.781,39.7725,39.781,700.0
2009-08-07 14:55:00,47.09,47.11,47.08,47.09,1900.0,39.781,39.7978,39.7725,39.781,1900.0
2009-08-07 15:00:00,47.1,47.1,47.04,47.04,1000.0,39.7894,39.7894,39.7387,39.7387,1000.0
2009-08-07 15:05:00,47.04,47.07,47.0,47.05,4300.0,39.7387,39.7641,39.7049,39.7472,4300.0
2009-08-07 15:10:00,47.06,47.07,47.03,47.03,20200.0,39.7556,39.7641,39.7303,39.7303,20200.0
2009-08-07 15:15:00,47.02,47.06,47.02,47.02,4900.0,39.7218,39.7556,39.7218,39.7218,4900.0
2009-08-07 15:20:00,47.0,47.02,46.96,47.02,3200.0,39.7049,39.7218,39.6711,39.7218,3200.0
2009-08-07 15:25:00,47.02,47.07,47.0,47.06,8600.0,39.7218,39.7641,39.7049,39.7556,8600.0
2009-08-07 15:30:00,47.05,47.08,46.99,47.07,7800.0,39.7472,39.7725,39.6965,39.7641,7800.0
2009-08-07 15:35:00,47.07,47.09,47.02,47.02,3700.0,39.7641,39.781,39.7218,39.7218,3700.0
2009-08-07 15:40:00,47.06,47.08,47.05,47.05,3200.0,39.7556,39.7725,39.7472,39.7472,3200.0
2009-08-07 15:45:00,47.03,47.03,46.99,47.01,5700.0,39.7303,39.7303,39.6965,39.7134,5700.0
2009-08-07 15:50:00,47.01,47.07,47.01,47.07,5900.0,39.7134,39.7641,39.7134,39.7641,5900.0
2009-08-07 15:55:00,47.06,47.06,46.96,46.96,6300.0,39.7556,39.7556,39.6711,39.6711,6300.0
2009-08-10 09:30:00,46.81,46.84,46.65,46.74,15700.0,39.5444,39.5698,39.4092,39.4853,15700.0
2009-08-10 09:35:00,46.73,46.83,46.73,46.79,8100.0,39.4768,39.5613,39.4768,39.5275,8100.0
2009-08-10 09:40:00,46.8,46.83,46.78,46.79,11000.0,39.536,39.5613,39.5191,39.5275,11000.0
2009-08-10 09:45:00,46.8,46.85,46.71,46.74,8000.0,39.536,39.5782,39.4599,39.4853,8000.0
2009-08-10 09:50:00,46.73,46.81,46.72,46.78,6900.0,39.4768,39.5444,39.4684,39.5191,6900.0
2009-08-10 09:55:00,46.79,46.86,46.79,46.84,4300.0,39.5275,39.5867,39.5275,39.5698,4300.0
2009-08-10 10:00:00,46.81,46.81,46.72,46.73,10100.0,39.5444,39.5444,39.4684,39.4768,10100.0
2009-08-10 10:05:00,46.73,46.76,46.72,46.76,4100.0,39.4768,39.5022,39.4684,39.5022,4100.0
2009-08-10 10:10:00,46.77,46.85,46.77,46.83,3300.0,39.5106,39.5782,39.5106,39.5613,3300.0
2009-08-10 10:15:00,46.8,46.8,46.75,46.77,4300.0,39.536,39.536,39.4937,39.5106,4300.0
2009-08-10 10:20:00,46.75,46.82,46.75,46.82,2800.0,39.4937,39.5529,39.4937,39.5529,2800.0
2009-08-10 10:25:00,46.8,46.84,46.8,46.83,2900.0,39.536,39.5698,39.536,39.5613,2900.0
2009-08-10 10:30:00,46.85,46.88,46.83,46.86,21200.0,39.5782,39.6035,39.5613,39.5867,21200.0
2009-08-10 10:35:00,46.84,46.84,46.81,46.82,1500.0,39.5698,39.5698,39.5444,39.5529,1500.0
2009-08-10 10:40:00,46.85,46.85,46.83,46.83,1000.0,39.5782,39.5782,39.5613,39.5613,1000.0
2009-08-10 10:45:00,46.87,46.87,46.84,46.84,1900.0,39.5951,39.5951,39.5698,39.5698,1900.0
2009-08-10 10:50:00,46.85,46.92,46.84,46.88,9600.0,39.5782,39.6373,39.5698,39.6035,9600.0
2009-08-10 10:55:00,46.87,46.87,46.84,46.87,1600.0,39.5951,39.5951,39.5698,39.5951,1600.0
2009-08-10 11:00:00,46.87,46.9,46.86,46.9,700.0,39.5951,39.6204,39.5867,39.6204,700.0
2009-08-10 11:05:00,46.89,46.9,46.84,46.85,2600.0,39.612,39.6204,39.5698,39.5782,2600.0
2009-08-10 11:10:00,46.85,46.87,46.84,46.84,2800.0,39.5782,39.5951,39.5698,39.5698,2800.0
2009-08-10 11:15:00,46.84,46.84,46.81,46.83,2400.0,39.5698,39.5698,39.5444,39.5613,2400.0
2009-08-10 11:20:00,46.81,46.81,46.78,46.79,2200.0,39.5444,39.5444,39.5191,39.5275,2200.0
2009-08-10 11:25:00,46.81,46.82,46.78,46.78,1300.0,39.5444,39.5529,39.5191,39.5191,1300.0
2009-08-10 11:30:00,46.8,46.8,46.8,46.8,100.0,39.536,39.536,39.536,39.536,100.0
2009-08-10 11:35:00,46.78,46.83,46.78,46.83,2500.0,39.5191,39.5613,39.5191,39.5613,2500.0
2009-08-10 11:40:00,46.84,46.85,46.81,46.81,900.0,39.5698,39.5782,39.5444,39.5444,900.0
2009-08-10 11:45:00,46.82,46.82,46.8,46.8,600.0,39.5529,39.5529,39.536,39.536,600.0
2009-08-10 11:50:00,46.8,46.82,46.76,46.76,2700.0,39.536,39.5529,39.5022,39.5022,2700.0
2009-08-10 11:55:00,46.75,46.77,46.75,46.77,1500.0,39.4937,39.5106,39.4937,39.5106,1500.0
2009-08-10 12:00:00,46.76,46.8,46.76,46.8,2300.0,39.5022,39.536,39.5022,39.536,2300.0
2009-08-10 12:05:00,46.8,46.82,46.79,46.8,2200.0,39.536,39.5529,39.5275,39.536,2200.0
2009-08-10 12:10:00,46.8,46.8,46.77,46.78,1900.0,39.536,39.536,39.5106,39.5191,1900.0
2009-08-10 12:15:00,46.78,46.78,46.78,46.78,0.0,39.5191,39.5191,39.5191,39.5191,0.0
2009-08-10 12:20:00,46.8,46.8,46.77,46.77,1500.0,39.536,39.536,39.5106,39.5106,1500.0
2009-08-10 12:25:00,46.76,46.76,46.72,46.72,1800.0,39.5022,39.5022,39.4684,39.4684,1800.0
2009-08-10 12:30:00,46.72,46.72,46.69,46.71,2100.0,39.4684,39.4684,39.443,39.4599,2100.0
2009-08-10 12:35:00,46.71,46.71,46.71,46.71,100.0,39.4599,39.4599,39.4599,39.4599,100.0
2009-08-10 12:40:00,46.7,46.7,46.66,46.66,3600.0,39.4515,39.4515,39.4177,39.4177,3600.0
2009-08-10 12:45:00,46.66,46.67,46.65,46.67,10200.0,39.4177,39.4261,39.4092,39.4261,10200.0
2009-08-10 12:50:00,46.67,46.69,46.67,46.68,6900.0,39.4261,39.443,39.4261,39.4346,6900.0
2009-08-10 12:55:00,46.69,46.69,46.67,46.67,1800.0,39.443,39.443,39.4261,39.4261,1800.0
2009-08-10 13:00:00,46.68,46.68,46.64,46.64,1700.0,39.4346,39.4346,39.4008,39.4008,1700.0
2009-08-10 13:05:00,46.65,46.65,46.6,46.6,2700.0,39.4092,39.4092,39.367,39.367,2700.0
2009-08-10 13:10:00,46.6,46.63,46.6,46.62,1100.0,39.367,39.3924,39.367,39.3839,1100.0
2009-08-10 13:15:00,46.6,46.6,46.58,46.59,2000.0,39.367,39.367,39.3501,39.3586,2000.0
2009-08-10 13:20:00,46.59,46.67,46.59,46.63,6700.0,39.3586,39.4261,39.3586,39.3924,6700.0
2009-08-10 13:25:00,46.64,46.64,46.61,46.63,1800.0,39.4008,39.4008,39.3755,39.3924,1800.0
2009-08-10 13:30:00,46.63,46.69,46.63,46.69,8000.0,39.3924,39.443,39.3924,39.443,8000.0
2009-08-10 13:35:00,46.68,46.69,46.67,46.67,3400.0,39.4346,39.443,39.4261,39.4261,3400.0
2009-08-10 13:40:00,46.68,46.71,46.68,46.71,2000.0,39.4346,39.4599,39.4346,39.4599,2000.0
2009-08-10 13:45:00,46.72,46.73,46.68,46.69,2000.0,39.4684,39.4768,39.4346,39.443,2000.0
2009-08-10 13:50:00,46.68,46.7,46.66,46.66,1900.0,39.4346,39.4515,39.4177,39.4177,1900.0
2009-08-10 13:55:00,46.67,46.68,46.66,46.66,5600.0,39.4261,39.4346,39.4177,39.4177,5600.0
2009-08-10 14:00:00,46.66,46.66,46.63,46.63,5200.0,39.4177,39.4177,39.3924,39.3924,5200.0
2009-08-10 14:05:00,46.62,46.66,46.62,46.64,1500.0,39.3839,39.4177,39.3839,39.4008,1500.0
2009-08-10 14:10:00,46.64,46.65,46.6,46.6,3700.0,39.4008,39.4092,39.367,39.367,3700.0
2009-08-10 14:15:00,46.6,46.6,46.53,46.53,7800.0,39.367,39.367,39.3079,39.3079,7800.0
2009-08-10 14:20:00,46.53,46.6,46.53,46.59,4200.0,39.3079,39.367,39.3079,39.3586,4200.0
2009-08-10 14:25:00,46.58,46.61,46.57,46.6,4000.0,39.3501,39.3755,39.3417,39.367,4000.0
2009-08-10 14:30:00,46.6,46.61,46.57,46.61,1800.0,39.367,39.3755,39.3417,39.3755,1800.0
2009-08-10 14:35:00,46.63,46.64,46.62,46.62,1400.0,39.3924,39.4008,39.3839,39.3839,1400.0
2009-08-10 14:40:00,46.63,46.66,46.62,46.64,5100.0,39.3924,39.4177,39.3839,39.4008,5100.0
2009-08-10 14:45:00,46.63,46.63,46.61,46.62,2600.0,39.3924,39.3924,39.3755,39.3839,2600.0
2009-08-10 14:50:00,46.62,46.62,46.57,46.58,3500.0,39.3839,39.3839,39.3417,39.3501,3500.0
2009-08-10 14:55:00,46.56,46.65,46.56,46.65,48100.0,39.3332,39.4092,39.3332,39.4092,48100.0
2009-08-10 15:00:00,46.65,46.72,46.65,46.68,34900.0,39.4092,39.4684,39.4092,39.4346,34900.0
2009-08-10 15:05:00,46.69,46.71,46.65,46.67,14100.0,39.443,39.4599,39.4092,39.4261,14100.0
2009-08-10 15:10:00,46.65,46.66,46.63,46.65,11100.0,39.4092,39.4177,39.3924,39.4092,11100.0
2009-08-10 15:15:00,46.66,46.69,46.66,46.67,4400.0,39.4177,39.443,39.4177,39.4261,4400.0
2009-08-10 15:20:00,46.66,46.72,46.65,46.72,7300.0,39.4177,39.4684,39.4092,39.4684,7300.0
2009-08-10 15:25:00,46.74,46.74,46.71,46.71,4700.0,39.4853,39.4853,39.4599,39.4599,4700.0
2009-08-10 15:30:00,46.72,46.72,46.68,46.69,2800.0,39.4684,39.4684,39.4346,39.443,2800.0
2009-08-10 15:35:00,46.69,46.73,46.69,46.73,1900.0,39.443,39.4768,39.443,39.4768,1900.0
2009-08-10 15:40:00,46.71,46.73,46.68,46.71,8500.0,39.4599,39.4768,39.4346,39.4599,8500.0
2009-08-10 15:45:00,46.73,46.78,46.73,46.78,2400.0,39.4768,39.5191,39.4768,39.5191,2400.0
2009-08-10 15:50:00,46.78,46.79,46.74,46.76,3100.0,39.5191,39.5275,39.4853,39.5022,3100.0
2009-08-10 15:55:00,46.76,46.82,46.76,46.82,4700.0,39.5022,39.5529,39.5022,39.5529,4700.0
2009-08-11 09:30:00,46.59,46.66,46.58,46.66,8400.0,39.3586,39.4177,39.3501,39.4177,8400.0
2009-08-11 09:35:00,46.73,46.74,46.65,46.71,11000.0,39.4768,39.4853,39.4092,39.4599,11000.0
2009-08-11 09:40:00,46.67,46.67,46.58,46.65,5100.0,39.4261,39.4261,39.3501,39.4092,5100.0
2009-08-11 09:45:00,46.6,46.61,46.49,46.52,6600.0,39.367,39.3755,39.2741,39.2994,6600.0
2009-08-11 09:50:00,46.54,46.55,46.52,46.55,3100.0,39.3163,39.3248,39.2994,39.3248,3100.0
2009-08-11 09:55:00,46.56,46.6,46.56,46.57,2000.0,39.3332,39.367,39.3332,39.3417,2000.0
2009-08-11 10:00:00,46.58,46.58,46.43,46.47,7700.0,39.3501,39.3501,39.2234,39.2572,7700.0
2009-08-11 10:05:00,46.47,46.5,46.44,46.48,4800.0,39.2572,39.2825,39.2318,39.2656,4800.0
2009-08-11 10:10:00,46.52,46.53,46.49,46.52,3200.0,39.2994,39.3079,39.2741,39.2994,3200.0
2009-08-11 10:15:00,46.53,46.54,46.49,46.5,3100.0,39.3079,39.3163,39.2741,39.2825,3100.0
2009-08-11 10:20:00,46.48,46.5,46.47,46.47,3800.0,39.2656,39.2825,39.2572,39.2572,3800.0
2009-08-11 10:25:00,46.45,46.46,46.39,46.39,2100.0,39.2403,39.2487,39.1896,39.1896,2100.0
2009-08-11 10:30:00,46.39,46.44,46.39,46.43,5000.0,39.1896,39.2318,39.1896,39.2234,5000.0
2009-08-11 10:35:00,46.44,46.44,46.37,46.38,3400.0,39.2318,39.2318,39.1727,39.1812,3400.0
2009-08-11 10:40:00,46.42,46.43,46.38,46.38,5900.0,39.2149,39.2234,39.1812,39.1812,5900.0
2009-08-11 10:45:00,46.4,46.41,46.36,46.36,4400.0,39.1981,39.2065,39.1643,39.1643,4400.0
2009-08-11 10:50:00,46.38,46.44,46.38,46.41,3200.0,39.1812,39.2318,39.1812,39.2065,3200.0
2009-08-11 10:55:00,46.4,46.45,46.39,46.45,1500.0,39.1981,39.2403,39.1896,39.2403,1500.0
2009-08-11 11:00:00,46.42,46.44,46.39,46.39,3500.0,39.2149,39.2318,39.1896,39.1896,3500.0
2009-08-11 11:05:00,46.39,46.41,46.37,46.4,7100.0,39.1896,39.2065,39.1727,39.1981,7100.0
2009-08-11 11:10:00,46.41,46.42,46.37,46.37,2000.0,39.2065,39.2149,39.1727,39.1727,2000.0
2009-08-11 11:15:00,46.37,46.37,46.33,46.35,5800.0,39.1727,39.1727,39.1389,39.1558,5800.0
2009-08-11 11:20:00,46.38,46.38,46.35,46.35,3800.0,39.1812,39.1812,39.1558,39.1558,3800.0
2009-08-11 11:25:00,46.37,46.41,46.35,46.41,6000.0,39.1727,39.2065,39.1558,39.2065,6000.0
2009-08-11 11:30:00,46.41,46.41,46.37,46.37,4500.0,39.2065,39.2065,39.1727,39.1727,4500.0
2009-08-11 11:35:00,46.38,46.38,46.37,46.37,1800.0,39.1812,39.1812,39.1727,39.1727,1800.0
2009-08-11 11:40:00,46.37,46.41,46.37,46.41,1100.0,39.1727,39.2065,39.1727,39.2065,1100.0
2009-08-11 11:45:00,46.41,46.41,46.39,46.39,3400.0,39.2065,39.2065,39.1896,39.1896,3400.0
2009-08-11 11:50:00,46.41,46.41,46.39,46.39,1300.0,39.2065,39.2065,39.1896,39.1896,1300.0
2009-08-11 11:55:00,46.41,46.44,46.41,46.42,1900.0,39.2065,39.2318,39.2065,39.2149,1900.0
2009-08-11 12:00:00,46.42,46.44,46.4,46.44,4300.0,39.2149,39.2318,39.1981,39.2318,4300.0
2009-08-11 12:05:00,46.44,46.44,46.4,46.4,5900.0,39.2318,39.2318,39.1981,39.1981,5900.0
2009-08-11 12:10:00,46.42,46.44,46.41,46.43,1700.0,39.2149,39.2318,39.2065,39.2234,1700.0
2009-08-11 12:15:00,46.44,46.47,46.43,46.47,1700.0,39.2318,39.2572,39.2234,39.2572,1700.0
2009-08-11 12:20:00,46.47,46.47,46.42,46.42,1700.0,39.2572,39.2572,39.2149,39.2149,1700.0
2009-08-11 12:25:00,46.42,46.42,46.4,46.41,1300.0,39.2149,39.2149,39.1981,39.2065,1300.0
2009-08-11 12:30:00,46.43,46.43,46.42,46.42,400.0,39.2234,39.2234,39.2149,39.2149,400.0
2009-08-11 12:35:00,46.43,46.45,46.42,46.42,1500.0,39.2234,39.2403,39.2149,39.2149,1500.0
2009-08-11 12:40:00,46.43,46.43,46.4,46.41,1200.0,39.2234,39.2234,39.1981,39.2065,1200.0
2009-08-11 12:45:00,46.41,46.41,46.37,46.37,14300.0,39.2065,39.2065,39.1727,39.1727,14300.0
2009-08-11 12:50:00,46.36,46.37,46.35,46.37,1000.0,39.1643,39.1727,39.1558,39.1727,1000.0
2009-08-11 12:55:00,46.37,46.38,46.35,46.36,5500.0,39.1727,39.1812,39.1558,39.1643,5500.0
2009-08-11 13:00:00,46.36,46.39,46.35,46.36,2700.0,39.1643,39.1896,39.1558,39.1643,2700.0
2009-08-11 13:05:00,46.36,46.4,46.35,46.36,6000.0,39.1643,39.1981,39.1558,39.1643,6000.0
2009-08-11 13:10:00,46.36,46.36,46.34,46.34,600.0,39.1643,39.1643,39.1474,39.1474,600.0
2009-08-11 13:15:00,46.35,46.39,46.35,46.38,1800.0,39.1558,39.1896,39.1558,39.1812,1800.0
2009-08-11 13:20:00,46.37,46.4,46.37,46.37,12200.0,39.1727,39.1981,39.1727,39.1727,12200.0
2009-08-11 13:25:00,46.38,46.38,46.32,46.32,6100.0,39.1812,39.1812,39.1305,39.1305,6100.0
2009-08-11 13:30:00,46.35,46.39,46.34,46.39,27800.0,39.1558,39.1896,39.1474,39.1896,27800.0
2009-08-11 13:35:00,46.41,46.41,46.37,46.37,8500.0,39.2065,39.2065,39.1727,39.1727,8500.0
2009-08-11 13:40:00,46.37,46.38,46.37,46.38,600.0,39.1727,39.1812,39.1727,39.1812,600.0
2009-08-11 13:45:00,46.38,46.41,46.38,46.39,4500.0,39.1812,39.2065,39.1812,39.1896,4500.0
2009-08-11 13:50:00,46.4,46.45,46.4,46.45,1800.0,39.1981,39.2403,39.1981,39.2403,1800.0
2009-08-11 13:55:00,46.44,46.44,46.41,46.41,3100.0,39.2318,39.2318,39.2065,39.2065,3100.0
2009-08-11 14:00:00,46.41,46.43,46.41,46.42,27700.0,39.2065,39.2234,39.2065,39.2149,27700.0
2009-08-11 14:05:00,46.43,46.51,46.43,46.48,6800.0,39.2234,39.291,39.2234,39.2656,6800.0
2009-08-11 14:10:00,46.5,46.52,46.5,46.51,5000.0,39.2825,39.2994,39.2825,39.291,5000.0
2009-08-11 14:15:00,46.51,46.51,46.47,46.5,4600.0,39.291,39.291,39.2572,39.2825,4600.0
2009-08-11 14:20:00,46.5,46.52,46.49,46.5,2200.0,39.2825,39.2994,39.2741,39.2825,2200.0
2009-08-11 14:25:00,46.51,46.51,46.46,46.48,4900.0,39.291,39.291,39.2487,39.2656,4900.0
2009-08-11 14:30:00,46.48,46.5,46.46,46.48,5700.0,39.2656,39.2825,39.2487,39.2656,5700.0
2009-08-11 14:35:00,46.48,46.5,46.48,46.49,3800.0,39.2656,39.2825,39.2656,39.2741,3800.0
2009-08-11 14:40:00,46.5,46.5,46.45,46.48,34600.0,39.2825,39.2825,39.2403,39.2656,34600.0
2009-08-11 14:45:00,46.48,46.48,46.41,46.43,21700.0,39.2656,39.2656,39.2065,39.2234,21700.0
2009-08-11 14:50:00,46.45,46.52,46.44,46.52,10200.0,39.2403,39.2994,39.2318,39.2994,10200.0
2009-08-11 14:55:00,46.49,46.54,46.47,46.54,4400.0,39.2741,39.3163,39.2572,39.3163,4400.0
2009-08-11 15:00:00,46.54,46.56,46.52,46.56,3000.0,39.3163,39.3332,39.2994,39.3332,3000.0
2009-08-11 15:05:00,46.58,46.59,46.51,46.52,3200.0,39.3501,39.3586,39.291,39.2994,3200.0
2009-08-11 15:10:00,46.53,46.53,46.48,46.51,5300.0,39.3079,39.3079,39.2656,39.291,5300.0
2009-08-11 15:15:00,46.52,46.53,46.49,46.52,1700.0,39.2994,39.3079,39.2741,39.2994,1700.0
2009-08-11 15:20:00,46.54,46.56,46.51,46.55,7700.0,39.3163,39.3332,39.291,39.3248,7700.0
2009-08-11 15:25:00,46.55,46.56,46.55,46.56,800.0,39.3248,39.3332,39.3248,39.3332,800.0
2009-08-11 15:30:00,46.55,46.56,46.53,46.53,2400.0,39.3248,39.3332,39.3079,39.3079,2400.0
2009-08-11 15:35:00,46.54,46.55,46.52,46.52,4700.0,39.3163,39.3248,39.2994,39.2994,4700.0
2009-08-11 15:40:00,46.54,46.59,46.53,46.59,8300.0,39.3163,39.3586,39.3079,39.3586,8300.0
2009-08-11 15:45:00,46.58,46.59,46.51,46.53,3700.0,39.3501,39.3586,39.291,39.3079,3700.0
2009-08-11 15:50:00,46.53,46.54,46.45,46.45,13900.0,39.3079,39.3163,39.2403,39.2403,13900.0
2009-08-11 15:55:00,46.44,46.47,46.4,46.4,3900.0,39.2318,39.2572,39.1981,39.1981,3900.0
2009-08-12 09:30:00,46.35,46.49,46.35,46.49,12600.0,39.1558,39.2741,39.1558,39.2741,12600.0
2009-08-12 09:35:00,46.49,46.57,46.49,46.52,3400.0,39.2741,39.3417,39.2741,39.2994,3400.0
2009-08-12 09:40:00,46.52,46.58,46.52,46.58,1700.0,39.2994,39.3501,39.2994,39.3501,1700.0
2009-08-12 09:45:00,46.65,46.68,46.64,46.67,3800.0,39.4092,39.4346,39.4008,39.4261,3800.0
2009-08-12 09:50:00,46.7,46.82,46.7,46.79,4600.0,39.4515,39.5529,39.4515,39.5275,4600.0
2009-08-12 09:55:00,46.8,46.82,46.78,46.82,2800.0,39.536,39.5529,39.5191,39.5529,2800.0
2009-08-12 10:00:00,46.84,46.93,46.84,46.88,7200.0,39.5698,39.6458,39.5698,39.6035,7200.0
2009-08-12 10:05:00,46.9,46.91,46.87,46.91,2900.0,39.6204,39.6289,39.5951,39.6289,2900.0
2009-08-12 10:10:00,46.89,46.91,46.87,46.89,4300.0,39.612,39.6289,39.5951,39.612,4300.0
2009-08-12 10:15:00,46.89,46.96,46.89,46.94,4700.0,39.612,39.6711,39.612,39.6542,4700.0
2009-08-12 10:20:00,46.94,47.01,46.91,46.99,8000.0,39.6542,39.7134,39.6289,39.6965,8000.0
2009-08-12 10:25:00,47.0,47.0,46.95,46.95,4300.0,39.7049,39.7049,39.6627,39.6627,4300.0
2009-08-12 10:30:00,46.96,46.96,46.91,46.95,3700.0,39.6711,39.6711,39.6289,39.6627,3700.0
2009-08-12 10:35:00,46.95,46.95,46.9,46.93,2900.0,39.6627,39.6627,39.6204,39.6458,2900.0
2009-08-12 10:40:00,46.89,46.93,46.89,46.93,1800.0,39.612,39.6458,39.612,39.6458,1800.0
2009-08-12 10:45:00,46.94,46.98,46.94,46.98,1400.0,39.6542,39.688,39.6542,39.688,1400.0
2009-08-12 10:50:00,46.96,46.99,46.96,46.98,1000.0,39.6711,39.6965,39.6711,39.688,1000.0
2009-08-12 10:55:00,46.97,46.98,46.96,46.98,800.0,39.6796,39.688,39.6711,39.688,800.0
2009-08-12 11:00:00,46.97,47.01,46.95,46.95,2300.0,39.6796,39.7134,39.6627,39.6627,2300.0
2009-08-12 11:05:00,46.94,46.98,46.93,46.96,15700.0,39.6542,39.688,39.6458,39.6711,15700.0
2009-08-12 11:10:00,46.96,46.99,46.95,46.97,12000.0,39.6711,39.6965,39.6627,39.6796,12000.0
2009-08-12 11:15:00,46.97,46.98,46.94,46.96,2200.0,39.6796,39.688,39.6542,39.6711,2200.0
2009-08-12 11:20:00,46.96,46.96,46.94,46.95,2700.0,39.6711,39.6711,39.6542,39.6627,2700.0
2009-08-12 11:25:00,46.94,46.96,46.94,46.96,900.0,39.6542,39.6711,39.6542,39.6711,900.0
2009-08-12 11:30:00,46.98,46.98,46.96,46.97,3600.0,39.688,39.688,39.6711,39.6796,3600.0
2009-08-12 11:35:00,46.97,46.99,46.97,46.99,2700.0,39.6796,39.6965,39.6796,39.6965,2700.0
2009-08-12 11:40:00,47.0,47.0,46.94,46.94,1500.0,39.7049,39.7049,39.6542,39.6542,1500.0
2009-08-12 11:45:00,46.95,46.98,46.95,46.98,1900.0,39.6627,39.688,39.6627,39.688,1900.0
2009-08-12 11:50:00,46.97,46.98,46.95,46.95,1200.0,39.6796,39.688,39.6627,39.6627,1200.0
2009-08-12 11:55:00,46.97,46.97,46.97,46.97,2100.0,39.6796,39.6796,39.6796,39.6796,2100.0
2009-08-12 12:00:00,46.96,46.99,46.96,46.99,300.0,39.6711,39.6965,39.6711,39.6965,300.0
2009-08-12 12:05:00,46.98,46.98,46.97,46.97,5200.0,39.688,39.688,39.6796,39.6796,5200.0
2009-08-12 12:10:00,46.96,46.97,46.96,46.97,2400.0,39.6711,39.6796,39.6711,39.6796,2400.0
2009-08-12 12:15:00,46.97,46.97,46.95,46.95,1900.0,39.6796,39.6796,39.6627,39.6627,1900.0
2009-08-12 12:20:00,46.95,46.95,46.93,46.94,1000.0,39.6627,39.6627,39.6458,39.6542,1000.0
2009-08-12 12:25:00,46.95,46.97,46.95,46.95,2100.0,39.6627,39.6796,39.6627,39.6627,2100.0
2009-08-12 12:30:00,46.96,46.96,46.93,46.93,2400.0,39.6711,39.6711,39.6458,39.6458,2400.0
2009-08-12 12:35:00,46.93,46.96,46.93,46.96,2600.0,39.6458,39.6711,39.6458,39.6711,2600.0
2009-08-12 12:40:00,46.97,46.97,46.92,46.93,4500.0,39.6796,39.6796,39.6373,39.6458,4500.0
2009-08-12 12:45:00,46.92,46.95,46.91,46.95,1000.0,39.6373,39.6627,39.6289,39.6627,1000.0
2009-08-12 12:50:00,46.94,46.99,46.94,46.97,2800.0,39.6542,39.6965,39.6542,39.6796,2800.0
2009-08-12 12:55:00,46.96,47.01,46.96,46.99,2700.0,39.6711,39.7134,39.6711,39.6965,2700.0
2009-08-12 13:00:00,46.99,46.99,46.96,46.98,2800.0,39.6965,39.6965,39.6711,39.688,2800.0
2009-08-12 13:05:00,46.98,47.02,46.98,47.02,900.0,39.688,39.7218,39.688,39.7218,900.0
2009-08-12 13:10:00,47.02,47.07,47.02,47.05,2100.0,39.7218,39.7641,39.7218,39.7472,2100.0
2009-08-12 13:15:00,47.06,47.06,47.04,47.05,6000.0,39.7556,39.7556,39.7387,39.7472,6000.0
2009-08-12 13:20:00,47.05,47.07,47.05,47.07,8000.0,39.7472,39.7641,39.7472,39.7641,8000.0
2009-08-12 13:25:00,47.07,47.08,47.06,47.07,3000.0,39.7641,39.7725,39.7556,39.7641,3000.0
2009-08-12 13:30:00,47.05,47.06,47.03,47.03,2400.0,39.7472,39.7556,39.7303,39.7303,2400.0
2009-08-12 13:35:00,47.02,47.03,47.02,47.02,700.0,39.7218,39.7303,39.7218,39.7218,700.0
2009-08-12 13:40:00,47.02,47.02,46.98,46.99,1100.0,39.7218,39.7218,39.688,39.6965,1100.0
2009-08-12 13:45:00,46.99,46.99,46.99,46.99,0.0,39.6965,39.6965,39.6965,39.6965,0.0
2009-08-12 13:50:00,47.01,47.01,46.99,47.01,1200.0,39.7134,39.7134,39.6965,39.7134,1200.0
2009-08-12 13:55:00,46.99,47.0,46.97,47.0,2100.0,39.6965,39.7049,39.6796,39.7049,2100.0
2009-08-12 14:00:00,47.01,47.01,47.0,47.0,800.0,39.7134,39.7134,39.7049,39.7049,800.0
2009-08-12 14:05:00,46.98,47.02,46.98,47.0,3100.0,39.688,39.7218,39.688,39.7049,3100.0
2009-08-12 14:10:00,47.01,47.04,46.98,47.02,4600.0,39.7134,39.7387,39.688,39.7218,4600.0
2009-08-12 14:15:00,47.01,47.03,46.87,46.88,14800.0,39.7134,39.7303,39.5951,39.6035,14800.0
2009-08-12 14:20:00,46.92,47.0,46.92,46.94,1800.0,39.6373,39.7049,39.6373,39.6542,1800.0
2009-08-12 14:25:00,46.99,47.02,46.93,46.93,3300.0,39.6965,39.7218,39.6458,39.6458,3300.0
2009-08-12 14:30:00,46.85,46.9,46.85,46.88,1500.0,39.5782,39.6204,39.5782,39.6035,1500.0
2009-08-12 14:35:00,46.86,46.89,46.81,46.82,3300.0,39.5867,39.612,39.5444,39.5529,3300.0
2009-08-12 14:40:00,46.79,46.82,46.79,46.79,5200.0,39.5275,39.5529,39.5275,39.5275,5200.0
2009-08-12 14:45:00,46.81,46.91,46.81,46.88,2400.0,39.5444,39.6289,39.5444,39.6035,2400.0
2009-08-12 14:50:00,46.89,47.02,46.85,47.01,4600.0,39.612,39.7218,39.5782,39.7134,4600.0
2009-08-12 14:55:00,47.07,47.2,47.07,47.2,18100.0,39.7641,39.8739,39.7641,39.8739,18100.0
2009-08-12 15:00:00,47.24,47.24,47.15,47.16,3400.0,39.9077,39.9077,39.8316,39.8401,3400.0
2009-08-12 15:05:00,47.17,47.18,47.14,47.17,2900.0,39.8485,39.857,39.8232,39.8485,2900.0
2009-08-12 15:10:00,47.16,47.2,47.15,47.18,3000.0,39.8401,39.8739,39.8316,39.857,3000.0
2009-08-12 15:15:00,47.19,47.22,47.19,47.2,1100.0,39.8654,39.8908,39.8654,39.8739,1100.0
2009-08-12 15:20:00,47.22,47.22,47.13,47.2,9700.0,39.8908,39.8908,39.8147,39.8739,9700.0
2009-08-12 15:25:00,47.2,47.22,47.2,47.2,2500.0,39.8739,39.8908,39.8739,39.8739,2500.0
2009-08-12 15:30:00,47.21,47.23,47.18,47.21,4200.0,39.8823,39.8992,39.857,39.8823,4200.0
2009-08-12 15:35:00,47.24,47.26,47.17,47.2,5700.0,39.9077,39.9246,39.8485,39.8739,5700.0
2009-08-12 15:40:00,47.19,47.2,47.07,47.08,5700.0,39.8654,39.8739,39.7641,39.7725,5700.0
2009-08-12 15:45:00,47.11,47.11,47.0,47.04,7400.0,39.7978,39.7978,39.7049,39.7387,7400.0
2009-08-12 15:50:00,47.04,47.05,46.85,46.85,9400.0,39.7387,39.7472,39.5782,39.5782,9400.0
2009-08-12 15:55:00,46.87,46.94,46.86,46.87,13000.0,39.5951,39.6542,39.5867,39.5951,13000.0
2009-08-13 09:30:00,47.08,47.08,46.96,47.04,17300.0,39.7725,39.7725,39.6711,39.7387,17300.0
2009-08-13 09:35:00,46.96,47.03,46.85,46.98,6100.0,39.6711,39.7303,39.5782,39.688,6100.0
2009-08-13 09:40:00,46.97,46.98,46.9,46.9,6200.0,39.6796,39.688,39.6204,39.6204,6200.0
2009-08-13 09:45:00,46.86,46.94,46.86,46.9,3700.0,39.5867,39.6542,39.5867,39.6204,3700.0
2009-08-13 09:50:00,46.88,46.88,46.66,46.67,2800.0,39.6035,39.6035,39.4177,39.4261,2800.0
2009-08-13 09:55:00,46.7,46.72,46.65,46.72,4000.0,39.4515,39.4684,39.4092,39.4684,4000.0
2009-08-13 10:00:00,46.67,46.8,46.67,46.8,8200.0,39.4261,39.536,39.4261,39.536,8200.0
2009-08-13 10:05:00,46.82,46.85,46.78,46.81,4300.0,39.5529,39.5782,39.5191,39.5444,4300.0
2009-08-13 10:10:00,46.84,46.88,46.8,46.85,6400.0,39.5698,39.6035,39.536,39.5782,6400.0
2009-08-13 10:15:00,46.83,46.86,46.8,46.82,4900.0,39.5613,39.5867,39.536,39.5529,4900.0
2009-08-13 10:20:00,46.84,46.95,46.84,46.94,5700.0,39.5698,39.6627,39.5698,39.6542,5700.0
2009-08-13 10:25:00,46.95,46.95,46.9,46.91,4000.0,39.6627,39.6627,39.6204,39.6289,4000.0
2009-08-13 10:30:00,46.93,46.93,46.91,46.93,900.0,39.6458,39.6458,39.6289,39.6458,900.0
2009-08-13 10:35:00,46.95,47.06,46.89,47.04,2800.0,39.6627,39.7556,39.612,39.7387,2800.0
2009-08-13 10:40:00,47.05,47.08,47.05,47.08,3700.0,39.7472,39.7725,39.7472,39.7725,3700.0
2009-08-13 10:45:00,47.08,47.1,47.07,47.07,1300.0,39.7725,39.7894,39.7641,39.7641,1300.0
2009-08-13 10:50:00,47.07,47.12,47.06,47.12,3900.0,39.7641,39.8063,39.7556,39.8063,3900.0
2009-08-13 10:55:00,47.17,47.19,47.14,47.14,1100.0,39.8485,39.8654,39.8232,39.8232,1100.0
2009-08-13 11:00:00,47.13,47.15,47.11,47.14,3600.0,39.8147,39.8316,39.7978,39.8232,3600.0
2009-08-13 11:05:00,47.16,47.16,47.1,47.11,4000.0,39.8401,39.8401,39.7894,39.7978,4000.0
2009-08-13 11:10:00,47.11,47.11,47.07,47.08,9600.0,39.7978,39.7978,39.7641,39.7725,9600.0
2009-08-13 11:15:00,47.07,47.07,47.03,47.04,1400.0,39.7641,39.7641,39.7303,39.7387,1400.0
2009-08-13 11:20:00,47.02,47.02,46.99,47.02,4100.0,39.7218,39.7218,39.6965,39.7218,4100.0
2009-08-13 11:25:00,47.02,47.04,47.01,47.03,2400.0,39.7218,39.7387,39.7134,39.7303,2400.0
2009-08-13 11:30:00,47.03,47.03,47.03,47.03,1000.0,39.7303,39.7303,39.7303,39.7303,1000.0
2009-08-13 11:35:00,47.02,47.06,47.02,47.06,1100.0,39.7218,39.7556,39.7218,39.7556,1100.0
2009-08-13 11:40:00,47.07,47.07,47.05,47.05,1300.0,39.7641,39.7641,39.7472,39.7472,1300.0
2009-08-13 11:45:00,47.03,47.06,47.03,47.05,2900.0,39.7303,39.7556,39.7303,39.7472,2900.0
2009-08-13 11:50:00,47.04,47.04,47.03,47.03,4300.0,39.7387,39.7387,39.7303,39.7303,4300.0
2009-08-13 11:55:00,47.02,47.07,47.02,47.07,4500.0,39.7218,39.7641,39.7218,39.7641,4500.0
2009-08-13 12:00:00,47.08,47.09,47.05,47.05,2300.0,39.7725,39.781,39.7472,39.7472,2300.0
2009-08-13 12:05:00,47.07,47.1,47.07,47.07,2200.0,39.7641,39.7894,39.7641,39.7641,2200.0
2009-08-13 12:10:00,47.08,47.08,47.06,47.06,3800.0,39.7725,39.7725,39.7556,39.7556,3800.0
2009-08-13 12:15:00,47.06,47.08,47.06,47.08,2800.0,39.7556,39.7725,39.7556,39.7725,2800.0
2009-08-13 12:20:00,47.07,47.09,47.07,47.09,5700.0,39.7641,39.781,39.7641,39.781,5700.0
2009-08-13 12:25:00,47.09,47.09,47.07,47.08,3300.0,39.781,39.781,39.7641,39.7725,3300.0
2009-08-13 12:30:00,47.06,47.08,47.06,47.08,5700.0,39.7556,39.7725,39.7556,39.7725,5700.0
2009-08-13 12:35:00,47.09,47.11,47.09,47.11,2000.0,39.781,39.7978,39.781,39.7978,2000.0
2009-08-13 12:40:00,47.12,47.13,47.1,47.1,2200.0,39.8063,39.8147,39.7894,39.7894,2200.0
2009-08-13 12:45:00,47.1,47.12,47.09,47.12,6500.0,39.7894,39.8063,39.781,39.8063,6500.0
2009-08-13 12:50:00,47.09,47.11,47.09,47.1,5200.0,39.781,39.7978,39.781,39.7894,5200.0
2009-08-13 12:55:00,47.09,47.09,47.08,47.08,2300.0,39.781,39.781,39.7725,39.7725,2300.0
2009-08-13 13:00:00,47.09,47.22,47.08,47.2,9400.0,39.781,39.8908,39.7725,39.8739,9400.0
2009-08-13 13:05:00,47.2,47.2,47.18,47.18,7200.0,39.8739,39.8739,39.857,39.857,7200.0
2009-08-13 13:10:00,47.2,47.21,47.11,47.11,3300.0,39.8739,39.8823,39.7978,39.7978,3300.0
2009-08-13 13:15:00,47.13,47.15,47.08,47.08,3400.0,39.8147,39.8316,39.7725,39.7725,3400.0
2009-08-13 13:20:00,47.08,47.11,47.08,47.1,1300.0,39.7725,39.7978,39.7725,39.7894,1300.0
2009-08-13 13:25:00,47.09,47.11,47.07,47.07,4700.0,39.781,39.7978,39.7641,39.7641,4700.0
2009-08-13 13:30:00,47.08,47.12,47.08,47.11,9200.0,39.7725,39.8063,39.7725,39.7978,9200.0
2009-08-13 13:35:00,47.12,47.13,47.1,47.12,3200.0,39.8063,39.8147,39.7894,39.8063,3200.0
2009-08-13 13:40:00,47.12,47.12,47.1,47.1,3800.0,39.8063,39.8063,39.7894,39.7894,3800.0
2009-08-13 13:45:00,47.1,47.11,47.1,47.1,1100.0,39.7894,39.7978,39.7894,39.7894,1100.0
2009-08-13 13:50:00,47.1,47.1,47.03,47.03,2600.0,39.7894,39.7894,39.7303,39.7303,2600.0
2009-08-13 13:55:00,47.03,47.04,47.0,47.03,3500.0,39.7303,39.7387,39.7049,39.7303,3500.0
2009-08-13 14:00:00,47.02,47.02,46.97,46.97,3000.0,39.7218,39.7218,39.6796,39.6796,3000.0
2009-08-13 14:05:00,46.94,46.97,46.94,46.96,1800.0,39.6542,39.6796,39.6542,39.6711,1800.0
2009-08-13 14:10:00,46.94,46.94,46.89,46.93,3100.0,39.6542,39.6542,39.612,39.6458,3100.0
2009-08-13 14:15:00,46.93,46.93,46.87,46.92,7700.0,39.6458,39.6458,39.5951,39.6373,7700.0
2009-08-13 14:20:00,46.94,46.98,46.94,46.96,1600.0,39.6542,39.688,39.6542,39.6711,1600.0
2009-08-13 14:25:00,46.97,46.98,46.96,46.98,3100.0,39.6796,39.688,39.6711,39.688,3100.0
2009-08-13 14:30:00,47.01,47.04,46.98,46.98,7100.0,39.7134,39.7387,39.688,39.688,7100.0
2009-08-13 14:35:00,46.99,47.05,46.98,47.03,3100.0,39.6965,39.7472,39.688,39.7303,3100.0
2009-08-13 14:40:00,47.06,47.08,47.05,47.07,2000.0,39.7556,39.7725,39.7472,39.7641,2000.0
2009-08-13 14:45:00,47.07,47.07,47.05,47.05,2800.0,39.7641,39.7641,39.7472,39.7472,2800.0
2009-08-13 14:50:00,47.06,47.07,47.05,47.06,1700.0,39.7556,39.7641,39.7472,39.7556,1700.0
2009-08-13 14:55:00,47.06,47.08,47.01,47.01,4800.0,39.7556,39.7725,39.7134,39.7134,4800.0
2009-08-13 15:00:00,46.98,47.04,46.98,47.04,3000.0,39.688,39.7387,39.688,39.7387,3000.0
2009-08-13 15:05:00,47.03,47.04,47.0,47.04,5300.0,39.7303,39.7387,39.7049,39.7387,5300.0
2009-08-13 15:10:00,47.04,47.16,47.04,47.15,15100.0,39.7387,39.8401,39.7387,39.8316,15100.0
2009-08-13 15:15:00,47.16,47.16,47.13,47.14,4400.0,39.8401,39.8401,39.8147,39.8232,4400.0
2009-08-13 15:20:00,47.15,47.18,47.1,47.1,11800.0,39.8316,39.857,39.7894,39.7894,11800.0
2009-08-13 15:25:00,47.15,47.15,47.11,47.13,8800.0,39.8316,39.8316,39.7978,39.8147,8800.0
2009-08-13 15:30:00,47.13,47.15,47.13,47.14,900.0,39.8147,39.8316,39.8147,39.8232,900.0
2009-08-13 15:35:00,47.14,47.15,47.1,47.14,2100.0,39.8232,39.8316,39.7894,39.8232,2100.0
2009-08-13 15:40:00,47.17,47.21,47.14,47.17,5300.0,39.8485,39.8823,39.8232,39.8485,5300.0
2009-08-13 15:45:00,47.17,47.18,47.15,47.16,2000.0,39.8485,39.857,39.8316,39.8401,2000.0
2009-08-13 15:50:00,47.15,47.19,47.12,47.19,13200.0,39.8316,39.8654,39.8063,39.8654,13200.0
2009-08-13 15:55:00,47.19,47.21,47.14,47.2,7900.0,39.8654,39.8823,39.8232,39.8739,7900.0
2009-08-14 09:30:00,47.22,47.22,47.1,47.16,6900.0,39.8908,39.8908,39.7894,39.8401,6900.0
2009-08-14 09:35:00,47.14,47.14,47.07,47.09,4900.0,39.8232,39.8232,39.7641,39.781,4900.0
2009-08-14 09:40:00,47.09,47.09,47.04,47.08,5900.0,39.781,39.781,39.7387,39.7725,5900.0
2009-08-14 09:45:00,47.0,47.01,46.95,47.01,2000.0,39.7049,39.7134,39.6627,39.7134,2000.0
2009-08-14 09:50:00,46.99,47.04,46.93,46.93,5000.0,39.6965,39.7387,39.6458,39.6458,5000.0
2009-08-14 09:55:00,46.98,46.98,46.75,46.82,6700.0,39.688,39.688,39.4937,39.5529,6700.0
2009-08-14 10:00:00,46.79,46.79,46.66,46.68,8800.0,39.5275,39.5275,39.4177,39.4346,8800.0
2009-08-14 10:05:00,46.69,46.7,46.62,46.68,5600.0,39.443,39.4515,39.3839,39.4346,5600.0
2009-08-14 10:10:00,46.69,46.7,46.58,46.58,18000.0,39.443,39.4515,39.3501,39.3501,18000.0
2009-08-14 10:15:00,46.59,46.59,46.5,46.57,10800.0,39.3586,39.3586,39.2825,39.3417,10800.0
2009-08-14 10:20:00,46.56,46.58,46.55,46.56,2300.0,39.3332,39.3501,39.3248,39.3332,2300.0
2009-08-14 10:25:00,46.6,46.64,46.6,46.6,5500.0,39.367,39.4008,39.367,39.367,5500.0
2009-08-14 10:30:00,46.59,46.63,46.56,46.57,7900.0,39.3586,39.3924,39.3332,39.3417,7900.0
2009-08-14 10:35:00,46.55,46.61,46.55,46.61,4400.0,39.3248,39.3755,39.3248,39.3755,4400.0
2009-08-14 10:40:00,46.63,46.63,46.58,46.63,3400.0,39.3924,39.3924,39.3501,39.3924,3400.0
2009-08-14 10:45:00,46.61,46.61,46.56,46.61,3600.0,39.3755,39.3755,39.3332,39.3755,3600.0
2009-08-14 10:50:00,46.57,46.57,46.5,46.5,4400.0,39.3417,39.3417,39.2825,39.2825,4400.0
2009-08-14 10:55:00,46.5,46.58,46.49,46.58,6500.0,39.2825,39.3501,39.2741,39.3501,6500.0
2009-08-14 11:00:00,46.55,46.62,46.54,46.61,2600.0,39.3248,39.3839,39.3163,39.3755,2600.0
2009-08-14 11:05:00,46.59,46.6,46.53,46.56,3100.0,39.3586,39.367,39.3079,39.3332,3100.0
2009-08-14 11:10:00,46.53,46.57,46.52,46.55,3600.0,39.3079,39.3417,39.2994,39.3248,3600.0
2009-08-14 11:15:00,46.56,46.58,46.51,46.54,7100.0,39.3332,39.3501,39.291,39.3163,7100.0
2009-08-14 11:20:00,46.54,46.57,46.54,46.56,1800.0,39.3163,39.3417,39.3163,39.3332,1800.0
2009-08-14 11:25:00,46.52,46.54,46.49,46.49,5000.0,39.2994,39.3163,39.2741,39.2741,5000.0
2009-08-14 11:30:00,46.45,46.46,46.41,46.46,3200.0,39.2403,39.2487,39.2065,39.2487,3200.0
2009-08-14 11:35:00,46.49,46.52,46.47,46.47,5200.0,39.2741,39.2994,39.2572,39.2572,5200.0
2009-08-14 11:40:00,46.47,46.5,46.46,46.48,10600.0,39.2572,39.2825,39.2487,39.2656,10600.0
2009-08-14 11:45:00,46.5,46.51,46.47,46.47,1900.0,39.2825,39.291,39.2572,39.2572,1900.0
2009-08-14 11:50:00,46.47,46.47,46.42,46.45,3300.0,39.2572,39.2572,39.2149,39.2403,3300.0
2009-08-14 11:55:00,46.45,46.48,46.44,46.45,2300.0,39.2403,39.2656,39.2318,39.2403,2300.0
2009-08-14 12:00:00,46.46,46.46,46.44,46.44,1400.0,39.2487,39.2487,39.2318,39.2318,1400.0
2009-08-14 12:05:00,46.44,46.45,46.42,46.43,1900.0,39.2318,39.2403,39.2149,39.2234,1900.0
2009-08-14 12:10:00,46.43,46.48,46.43,46.44,3900.0,39.2234,39.2656,39.2234,39.2318,3900.0
2009-08-14 12:15:00,46.44,46.5,46.44,46.5,1200.0,39.2318,39.2825,39.2318,39.2825,1200.0
2009-08-14 12:20:00,46.51,46.51,46.42,46.44,5300.0,39.291,39.291,39.2149,39.2318,5300.0
2009-08-14 12:25:00,46.44,46.45,46.43,46.44,3600.0,39.2318,39.2403,39.2234,39.2318,3600.0
2009-08-14 12:30:00,46.43,46.43,46.41,46.42,900.0,39.2234,39.2234,39.2065,39.2149,900.0
2009-08-14 12:35:00,46.43,46.47,46.43,46.47,5000.0,39.2234,39.2572,39.2234,39.2572,5000.0
2009-08-14 12:40:00,46.47,46.49,46.45,46.45,3500.0,39.2572,39.2741,39.2403,39.2403,3500.0
2009-08-14 12:45:00,46.47,46.51,46.47,46.51,1900.0,39.2572,39.291,39.2572,39.291,1900.0
2009-08-14 12:50:00,46.51,46.51,46.49,46.49,2600.0,39.291,39.291,39.2741,39.2741,2600.0
2009-08-14 12:55:00,46.51,46.54,46.51,46.53,700.0,39.291,39.3163,39.291,39.3079,700.0
2009-08-14 13:00:00,46.54,46.54,46.52,46.53,1800.0,39.3163,39.3163,39.2994,39.3079,1800.0
2009-08-14 13:05:00,46.5,46.5,46.48,46.5,1100.0,39.2825,39.2825,39.2656,39.2825,1100.0
2009-08-14 13:10:00,46.48,46.5,46.48,46.5,1500.0,39.2656,39.2825,39.2656,39.2825,1500.0
2009-08-14 13:15:00,46.5,46.54,46.47,46.54,2600.0,39.2825,39.3163,39.2572,39.3163,2600.0
2009-08-14 13:20:00,46.51,46.52,46.5,46.51,2300.0,39.291,39.2994,39.2825,39.291,2300.0
2009-08-14 13:25:00,46.49,46.51,46.48,46.49,2200.0,39.2741,39.291,39.2656,39.2741,2200.0
2009-08-14 13:30:00,46.5,46.5,46.44,46.45,8300.0,39.2825,39.2825,39.2318,39.2403,8300.0
2009-08-14 13:35:00,46.46,46.47,46.44,46.45,8300.0,39.2487,39.2572,39.2318,39.2403,8300.0
2009-08-14 13:40:00,46.45,46.48,46.44,46.48,1500.0,39.2403,39.2656,39.2318,39.2656,1500.0
2009-08-14 13:45:00,46.45,46.48,46.45,46.48,200.0,39.2403,39.2656,39.2403,39.2656,200.0
2009-08-14 13:50:00,46.47,46.49,46.45,46.46,10200.0,39.2572,39.2741,39.2403,39.2487,10200.0
2009-08-14 13:55:00,46.48,46.49,46.47,46.49,2400.0,39.2656,39.2741,39.2572,39.2741,2400.0
2009-08-14 14:00:00,46.52,46.52,46.49,46.5,2300.0,39.2994,39.2994,39.2741,39.2825,2300.0
2009-08-14 14:05:00,46.5,46.5,46.46,46.46,5000.0,39.2825,39.2825,39.2487,39.2487,5000.0
2009-08-14 14:10:00,46.46,46.51,46.44,46.51,2700.0,39.2487,39.291,39.2318,39.291,2700.0
2009-08-14 14:15:00,46.51,46.52,46.46,46.47,7200.0,39.291,39.2994,39.2487,39.2572,7200.0
2009-08-14 14:20:00,46.46,46.48,46.44,46.44,3000.0,39.2487,39.2656,39.2318,39.2318,3000.0
2009-08-14 14:25:00,46.45,46.47,46.45,46.46,1400.0,39.2403,39.2572,39.2403,39.2487,1400.0
2009-08-14 14:30:00,46.46,46.49,46.45,46.49,5700.0,39.2487,39.2741,39.2403,39.2741,5700.0
2009-08-14 14:35:00,46.48,46.5,46.47,46.49,2100.0,39.2656,39.2825,39.2572,39.2741,2100.0
2009-08-14 14:40:00,46.5,46.54,46.48,46.52,5700.0,39.2825,39.3163,39.2656,39.2994,5700.0
2009-08-14 14:45:00,46.52,46.53,46.52,46.52,700.0,39.2994,39.3079,39.2994,39.2994,700.0
2009-08-14 14:50:00,46.53,46.54,46.5,46.5,5200.0,39.3079,39.3163,39.2825,39.2825,5200.0
2009-08-14 14:55:00,46.48,46.51,46.48,46.51,5700.0,39.2656,39.291,39.2656,39.291,5700.0
2009-08-14 15:00:00,46.52,46.55,46.51,46.54,9300.0,39.2994,39.3248,39.291,39.3163,9300.0
2009-08-14 15:05:00,46.55,46.55,46.54,46.55,8300.0,39.3248,39.3248,39.3163,39.3248,8300.0
2009-08-14 15:10:00,46.55,46.55,46.49,46.52,7100.0,39.3248,39.3248,39.2741,39.2994,7100.0
2009-08-14 15:15:00,46.51,46.53,46.5,46.53,8300.0,39.291,39.3079,39.2825,39.3079,8300.0
2009-08-14 15:20:00,46.53,46.54,46.52,46.52,2800.0,39.3079,39.3163,39.2994,39.2994,2800.0
2009-08-14 15:25:00,46.5,46.5,46.47,46.47,3700.0,39.2825,39.2825,39.2572,39.2572,3700.0
2009-08-14 15:30:00,46.48,46.53,46.48,46.52,4400.0,39.2656,39.3079,39.2656,39.2994,4400.0
2009-08-14 15:35:00,46.53,46.6,46.53,46.59,7500.0,39.3079,39.367,39.3079,39.3586,7500.0
2009-08-14 15:40:00,46.6,46.61,46.56,46.6,1600.0,39.367,39.3755,39.3332,39.367,1600.0
2009-08-14 15:45:00,46.63,46.66,46.62,46.63,2800.0,39.3924,39.4177,39.3839,39.3924,2800.0
2009-08-14 15:50:00,46.62,46.67,46.61,46.64,4300.0,39.3839,39.4261,39.3755,39.4008,4300.0
2009-08-14 15:55:00,46.66,46.79,46.66,46.79,8900.0,39.4177,39.5275,39.4177,39.5275,8900.0
2009-08-17 09:30:00,46.03,46.06,45.92,46.04,30200.0,38.8855,38.9108,38.7926,38.8939,30200.0
2009-08-17 09:35:00,46.03,46.05,45.83,45.84,7100.0,38.8855,38.9024,38.7165,38.725,7100.0
2009-08-17 09:40:00,45.83,45.91,45.81,45.81,7400.0,38.7165,38.7841,38.6996,38.6996,7400.0
2009-08-17 09:45:00,45.79,45.8,45.74,45.8,7300.0,38.6827,38.6912,38.6405,38.6912,7300.0
2009-08-17 09:50:00,45.82,45.86,45.8,45.8,2900.0,38.7081,38.7419,38.6912,38.6912,2900.0
2009-08-17 09:55:00,45.81,45.91,45.8,45.89,3000.0,38.6996,38.7841,38.6912,38.7672,3000.0
2009-08-17 10:00:00,45.85,45.89,45.82,45.87,4400.0,38.7334,38.7672,38.7081,38.7503,4400.0
2009-08-17 10:05:00,45.85,45.9,45.79,45.82,5800.0,38.7334,38.7757,38.6827,38.7081,5800.0
2009-08-17 10:10:00,45.81,45.81,45.75,45.77,4400.0,38.6996,38.6996,38.6489,38.6658,4400.0
2009-08-17 10:15:00,45.77,45.82,45.73,45.8,2700.0,38.6658,38.7081,38.632,38.6912,2700.0
2009-08-17 10:20:00,45.79,45.85,45.77,45.83,4300.0,38.6827,38.7334,38.6658,38.7165,4300.0
2009-08-17 10:25:00,45.8,45.84,45.78,45.84,2700.0,38.6912,38.725,38.6743,38.725,2700.0
2009-08-17 10:30:00,45.83,45.85,45.81,45.85,3200.0,38.7165,38.7334,38.6996,38.7334,3200.0
2009-08-17 10:35:00,45.85,45.85,45.77,45.81,11700.0,38.7334,38.7334,38.6658,38.6996,11700.0
2009-08-17 10:40:00,45.81,45.85,45.77,45.77,4700.0,38.6996,38.7334,38.6658,38.6658,4700.0
2009-08-17 10:45:00,45.8,45.82,45.77,45.79,6700.0,38.6912,38.7081,38.6658,38.6827,6700.0
2009-08-17 10:50:00,45.8,45.84,45.8,45.81,2300.0,38.6912,38.725,38.6912,38.6996,2300.0
2009-08-17 10:55:00,45.79,45.8,45.74,45.77,5500.0,38.6827,38.6912,38.6405,38.6658,5500.0
2009-08-17 11:00:00,45.76,45.77,45.73,45.76,3800.0,38.6574,38.6658,38.632,38.6574,3800.0
2009-08-17 11:05:00,45.76,45.76,45.71,45.75,2700.0,38.6574,38.6574,38.6151,38.6489,2700.0
2009-08-17 11:10:00,45.73,45.76,45.73,45.76,1600.0,38.632,38.6574,38.632,38.6574,1600.0
2009-08-17 11:15:00,45.74,45.74,45.67,45.67,2500.0,38.6405,38.6405,38.5814,38.5814,2500.0
2009-08-17 11:20:00,45.71,45.76,45.71,45.76,2300.0,38.6151,38.6574,38.6151,38.6574,2300.0
2009-08-17 11:25:00,45.78,45.81,45.78,45.81,1700.0,38.6743,38.6996,38.6743,38.6996,1700.0
2009-08-17 11:30:00,45.79,45.81,45.79,45.8,2700.0,38.6827,38.6996,38.6827,38.6912,2700.0
2009-08-17 11:35:00,45.81,45.83,45.81,45.81,1600.0,38.6996,38.7165,38.6996,38.6996,1600.0
2009-08-17 11:40:00,45.84,45.85,45.79,45.84,2600.0,38.725,38.7334,38.6827,38.725,2600.0
2009-08-17 11:45:00,45.85,45.85,45.82,45.82,2400.0,38.7334,38.7334,38.7081,38.7081,2400.0
2009-08-17 11:50:00,45.81,45.85,45.81,45.85,600.0,38.6996,38.7334,38.6996,38.7334,600.0
2009-08-17 11:55:00,45.84,45.9,45.84,45.89,6400.0,38.725,38.7757,38.725,38.7672,6400.0
2009-08-17 12:00:00,45.88,45.9,45.85,45.87,3100.0,38.7588,38.7757,38.7334,38.7503,3100.0
2009-08-17 12:05:00,45.84,45.84,45.81,45.84,2100.0,38.725,38.725,38.6996,38.725,2100.0
2009-08-17 12:10:00,45.82,45.85,45.82,45.83,2800.0,38.7081,38.7334,38.7081,38.7165,2800.0
2009-08-17 12:15:00,45.84,45.84,45.82,45.84,1300.0,38.725,38.725,38.7081,38.725,1300.0
2009-08-17 12:20:00,45.84,45.86,45.84,45.86,3400.0,38.725,38.7419,38.725,38.7419,3400.0
2009-08-17 12:25:00,45.86,45.87,45.83,45.87,1900.0,38.7419,38.7503,38.7165,38.7503,1900.0
2009-08-17 12:30:00,45.86,45.87,45.86,45.87,400.0,38.7419,38.7503,38.7419,38.7503,400.0
2009-08-17 12:35:00,45.87,45.87,45.83,45.84,2500.0,38.7503,38.7503,38.7165,38.725,2500.0
2009-08-17 12:40:00,45.83,45.84,45.82,45.82,2000.0,38.7165,38.725,38.7081,38.7081,2000.0
2009-08-17 12:45:00,45.84,45.84,45.83,45.84,500.0,38.725,38.725,38.7165,38.725,500.0
2009-08-17 12:50:00,45.83,45.84,45.83,45.84,200.0,38.7165,38.725,38.7165,38.725,200.0
2009-08-17 12:55:00,45.85,45.85,45.83,45.83,1300.0,38.7334,38.7334,38.7165,38.7165,1300.0
2009-08-17 13:00:00,45.82,45.82,45.77,45.77,3100.0,38.7081,38.7081,38.6658,38.6658,3100.0
2009-08-17 13:05:00,45.75,45.78,45.75,45.77,2300.0,38.6489,38.6743,38.6489,38.6658,2300.0
2009-08-17 13:10:00,45.78,45.81,45.78,45.81,1300.0,38.6743,38.6996,38.6743,38.6996,1300.0
2009-08-17 13:15:00,45.79,45.82,45.78,45.82,1800.0,38.6827,38.7081,38.6743,38.7081,1800.0
2009-08-17 13:20:00,45.79,45.8,45.78,45.78,1700.0,38.6827,38.6912,38.6743,38.6743,1700.0
2009-08-17 13:25:00,45.8,45.81,45.79,45.8,4400.0,38.6912,38.6996,38.6827,38.6912,4400.0
2009-08-17 13:30:00,45.8,45.8,45.74,45.79,8500.0,38.6912,38.6912,38.6405,38.6827,8500.0
2009-08-17 13:35:00,45.79,45.8,45.76,45.76,3100.0,38.6827,38.6912,38.6574,38.6574,3100.0
2009-08-17 13:40:00,45.75,45.8,45.73,45.8,1900.0,38.6489,38.6912,38.632,38.6912,1900.0
2009-08-17 13:45:00,45.79,45.81,45.79,45.79,2000.0,38.6827,38.6996,38.6827,38.6827,2000.0
2009-08-17 13:50:00,45.82,45.82,45.78,45.79,9600.0,38.7081,38.7081,38.6743,38.6827,9600.0
2009-08-17 13:55:00,45.8,45.86,45.8,45.86,4100.0,38.6912,38.7419,38.6912,38.7419,4100.0
2009-08-17 14:00:00,45.85,45.85,45.82,45.84,3300.0,38.7334,38.7334,38.7081,38.725,3300.0
2009-08-17 14:05:00,45.8,45.8,45.8,45.8,200.0,38.6912,38.6912,38.6912,38.6912,200.0
2009-08-17 14:10:00,45.81,45.84,45.81,45.84,2400.0,38.6996,38.725,38.6996,38.725,2400.0
2009-08-17 14:15:00,45.83,45.83,45.82,45.82,1800.0,38.7165,38.7165,38.7081,38.7081,1800.0
2009-08-17 14:20:00,45.83,45.83,45.78,45.78,4300.0,38.7165,38.7165,38.6743,38.6743,4300.0
2009-08-17 14:25:00,45.79,45.84,45.79,45.82,2900.0,38.6827,38.725,38.6827,38.7081,2900.0
2009-08-17 14:30:00,45.84,45.86,45.83,45.86,3600.0,38.725,38.7419,38.7165,38.7419,3600.0
2009-08-17 14:35:00,45.84,45.84,45.82,45.83,1000.0,38.725,38.725,38.7081,38.7165,1000.0
2009-08-17 14:40:00,45.81,45.83,45.8,45.81,1200.0,38.6996,38.7165,38.6912,38.6996,1200.0
2009-08-17 14:45:00,45.82,45.82,45.75,45.76,2400.0,38.7081,38.7081,38.6489,38.6574,2400.0
2009-08-17 14:50:00,45.76,45.76,45.73,45.75,2600.0,38.6574,38.6574,38.632,38.6489,2600.0
2009-08-17 14:55:00,45.76,45.79,45.75,45.76,5000.0,38.6574,38.6827,38.6489,38.6574,5000.0
2009-08-17 15:00:00,45.78,45.81,45.77,45.81,2300.0,38.6743,38.6996,38.6658,38.6996,2300.0
2009-08-17 15:05:00,45.82,45.83,45.78,45.8,8700.0,38.7081,38.7165,38.6743,38.6912,8700.0
2009-08-17 15:10:00,45.79,45.79,45.74,45.74,5900.0,38.6827,38.6827,38.6405,38.6405,5900.0
2009-08-17 15:15:00,45.75,45.77,45.74,45.75,2100.0,38.6489,38.6658,38.6405,38.6489,2100.0
2009-08-17 15:20:00,45.77,45.78,45.73,45.73,8200.0,38.6658,38.6743,38.632,38.632,8200.0
2009-08-17 15:25:00,45.71,45.73,45.67,45.73,4900.0,38.6151,38.632,38.5814,38.632,4900.0
2009-08-17 15:30:00,45.73,45.77,45.72,45.76,6500.0,38.632,38.6658,38.6236,38.6574,6500.0
2009-08-17 15:35:00,45.76,45.78,45.74,45.75,5000.0,38.6574,38.6743,38.6405,38.6489,5000.0
2009-08-17 15:40:00,45.74,45.74,45.64,45.71,10500.0,38.6405,38.6405,38.556,38.6151,10500.0
2009-08-17 15:45:00,45.73,45.76,45.69,45.7,5100.0,38.632,38.6574,38.5983,38.6067,5100.0
2009-08-17 15:50:00,45.7,45.77,45.68,45.72,14400.0,38.6067,38.6658,38.5898,38.6236,14400.0
2009-08-17 15:55:00,45.73,45.79,45.72,45.74,7900.0,38.632,38.6827,38.6236,38.6405,7900.0
2009-08-18 09:30:00,45.76,45.93,45.76,45.86,30000.0,38.6574,38.801,38.6574,38.7419,30000.0
2009-08-18 09:35:00,45.86,45.93,45.85,45.86,10100.0,38.7419,38.801,38.7334,38.7419,10100.0
2009-08-18 09:40:00,45.88,45.9,45.79,45.87,4200.0,38.7588,38.7757,38.6827,38.7503,4200.0
2009-08-18 09:45:00,45.86,45.86,45.74,45.77,2300.0,38.7419,38.7419,38.6405,38.6658,2300.0
2009-08-18 09:50:00,45.78,45.85,45.74,45.85,2000.0,38.6743,38.7334,38.6405,38.7334,2000.0
2009-08-18 09:55:00,45.85,45.85,45.81,45.81,1200.0,38.7334,38.7334,38.6996,38.6996,1200.0
2009-08-18 10:00:00,45.84,45.92,45.84,45.92,4500.0,38.725,38.7926,38.725,38.7926,4500.0
2009-08-18 10:05:00,45.93,46.0,45.93,45.94,4800.0,38.801,38.8601,38.801,38.8094,4800.0
2009-08-18 10:10:00,45.98,45.99,45.96,45.96,10800.0,38.8432,38.8517,38.8263,38.8263,10800.0
2009-08-18 10:15:00,45.97,46.02,45.94,45.94,3300.0,38.8348,38.877,38.8094,38.8094,3300.0
2009-08-18 10:20:00,45.95,45.97,45.9,45.9,2700.0,38.8179,38.8348,38.7757,38.7757,2700.0
2009-08-18 10:25:00,45.92,45.92,45.88,45.89,7100.0,38.7926,38.7926,38.7588,38.7672,7100.0
2009-08-18 10:30:00,45.86,45.91,45.86,45.91,6700.0,38.7419,38.7841,38.7419,38.7841,6700.0
2009-08-18 10:35:00,45.89,45.92,45.89,45.92,1500.0,38.7672,38.7926,38.7672,38.7926,1500.0
2009-08-18 10:40:00,45.93,45.95,45.93,45.94,1900.0,38.801,38.8179,38.801,38.8094,1900.0
2009-08-18 10:45:00,45.95,45.95,45.9,45.94,4300.0,38.8179,38.8179,38.7757,38.8094,4300.0
2009-08-18 10:50:00,45.94,45.94,45.89,45.91,1200.0,38.8094,38.8094,38.7672,38.7841,1200.0
2009-08-18 10:55:00,45.92,45.92,45.87,45.89,1500.0,38.7926,38.7926,38.7503,38.7672,1500.0
2009-08-18 11:00:00,45.9,45.94,45.89,45.93,1800.0,38.7757,38.8094,38.7672,38.801,1800.0
2009-08-18 11:05:00,45.93,45.94,45.91,45.93,3200.0,38.801,38.8094,38.7841,38.801,3200.0
2009-08-18 11:10:00,45.97,45.99,45.96,45.98,3300.0,38.8348,38.8517,38.8263,38.8432,3300.0
2009-08-18 11:15:00,45.99,46.0,45.96,45.98,8600.0,38.8517,38.8601,38.8263,38.8432,8600.0
2009-08-18 11:20:00,45.99,45.99,45.95,45.98,3000.0,38.8517,38.8517,38.8179,38.8432,3000.0
2009-08-18 11:25:00,46.0,46.01,45.97,45.99,4400.0,38.8601,38.8686,38.8348,38.8517,4400.0
2009-08-18 11:30:00,46.0,46.09,46.0,46.07,3000.0,38.8601,38.9362,38.8601,38.9193,3000.0
2009-08-18 11:35:00,46.07,46.1,46.07,46.08,6600.0,38.9193,38.9446,38.9193,38.9277,6600.0
2009-08-18 11:40:00,46.07,46.08,46.07,46.07,800.0,38.9193,38.9277,38.9193,38.9193,800.0
2009-08-18 11:45:00,46.06,46.07,46.05,46.06,1900.0,38.9108,38.9193,38.9024,38.9108,1900.0
2009-08-18 11:50:00,46.07,46.08,46.07,46.08,1700.0,38.9193,38.9277,38.9193,38.9277,1700.0
2009-08-18 11:55:00,46.06,46.06,46.06,46.06,100.0,38.9108,38.9108,38.9108,38.9108,100.0
2009-08-18 12:00:00,46.09,46.12,46.06,46.11,2600.0,38.9362,38.9615,38.9108,38.9531,2600.0
2009-08-18 12:05:00,46.1,46.14,46.1,46.12,2900.0,38.9446,38.9784,38.9446,38.9615,2900.0
2009-08-18 12:10:00,46.11,46.13,46.09,46.09,900.0,38.9531,38.97,38.9362,38.9362,900.0
2009-08-18 12:15:00,46.1,46.1,46.07,46.08,8000.0,38.9446,38.9446,38.9193,38.9277,8000.0
2009-08-18 12:20:00,46.08,46.09,46.08,46.09,300.0,38.9277,38.9362,38.9277,38.9362,300.0
2009-08-18 12:25:00,46.08,46.09,46.08,46.09,700.0,38.9277,38.9362,38.9277,38.9362,700.0
2009-08-18 12:30:00,46.09,46.1,46.08,46.08,1600.0,38.9362,38.9446,38.9277,38.9277,1600.0
2009-08-18 12:35:00,46.08,46.1,46.08,46.09,1000.0,38.9277,38.9446,38.9277,38.9362,1000.0
2009-08-18 12:40:00,46.1,46.16,46.1,46.16,2600.0,38.9446,38.9953,38.9446,38.9953,2600.0
2009-08-18 12:45:00,46.17,46.17,46.14,46.16,2400.0,39.0038,39.0038,38.9784,38.9953,2400.0
2009-08-18 12:50:00,46.15,46.16,46.15,46.15,2400.0,38.9869,38.9953,38.9869,38.9869,2400.0
2009-08-18 12:55:00,46.12,46.13,46.11,46.13,2200.0,38.9615,38.97,38.9531,38.97,2200.0
2009-08-18 13:00:00,46.13,46.18,46.13,46.18,2800.0,38.97,39.0122,38.97,39.0122,2800.0
2009-08-18 13:05:00,46.17,46.17,46.13,46.15,4200.0,39.0038,39.0038,38.97,38.9869,4200.0
2009-08-18 13:10:00,46.14,46.14,46.09,46.1,4700.0,38.9784,38.9784,38.9362,38.9446,4700.0
2009-08-18 13:15:00,46.1,46.1,46.07,46.1,51500.0,38.9446,38.9446,38.9193,38.9446,51500.0
2009-08-18 13:20:00,46.12,46.12,46.1,46.1,6800.0,38.9615,38.9615,38.9446,38.9446,6800.0
2009-08-18 13:25:00,46.1,46.12,46.1,46.12,3500.0,38.9446,38.9615,38.9446,38.9615,3500.0
2009-08-18 13:30:00,46.13,46.14,46.08,46.09,47800.0,38.97,38.9784,38.9277,38.9362,47800.0
2009-08-18 13:35:00,46.07,46.1,46.05,46.05,13300.0,38.9193,38.9446,38.9024,38.9024,13300.0
2009-08-18 13:40:00,46.06,46.07,46.04,46.07,6100.0,38.9108,38.9193,38.8939,38.9193,6100.0
2009-08-18 13:45:00,46.08,46.08,46.06,46.08,78300.0,38.9277,38.9277,38.9108,38.9277,78300.0
2009-08-18 13:50:00,46.07,46.1,46.07,46.08,4700.0,38.9193,38.9446,38.9193,38.9277,4700.0
2009-08-18 13:55:00,46.07,46.12,46.07,46.12,7600.0,38.9193,38.9615,38.9193,38.9615,7600.0
2009-08-18 14:00:00,46.12,46.16,46.09,46.14,47000.0,38.9615,38.9953,38.9362,38.9784,47000.0
2009-08-18 14:05:00,46.14,46.14,46.12,46.13,11500.0,38.9784,38.9784,38.9615,38.97,11500.0
2009-08-18 14:10:00,46.12,46.15,46.11,46.14,34400.0,38.9615,38.9869,38.9531,38.9784,34400.0
2009-08-18 14:15:00,46.15,46.17,46.13,46.15,17400.0,38.9869,39.0038,38.97,38.9869,17400.0
2009-08-18 14:20:00,46.15,46.18,46.13,46.17,23100.0,38.9869,39.0122,38.97,39.0038,23100.0
2009-08-18 14:25:00,46.16,46.2,46.16,46.18,16700.0,38.9953,39.0291,38.9953,39.0122,16700.0
2009-08-18 14:30:00,46.2,46.22,46.15,46.15,30200.0,39.0291,39.046,38.9869,38.9869,30200.0
2009-08-18 14:35:00,46.15,46.16,46.13,46.15,32300.0,38.9869,38.9953,38.97,38.9869,32300.0
2009-08-18 14:40:00,46.13,46.17,46.12,46.13,40700.0,38.97,39.0038,38.9615,38.97,40700.0
2009-08-18 14:45:00,46.14,46.18,46.14,46.17,6600.0,38.9784,39.0122,38.9784,39.0038,6600.0
2009-08-18 14:50:00,46.17,46.2,46.17,46.17,20400.0,39.0038,39.0291,39.0038,39.0038,20400.0
2009-08-18 14:55:00,46.17,46.17,46.14,46.14,20100.0,39.0038,39.0038,38.9784,38.9784,20100.0
2009-08-18 15:00:00,46.16,46.22,46.16,46.16,52700.0,38.9953,39.046,38.9953,38.9953,52700.0
2009-08-18 15:05:00,46.18,46.19,46.16,46.19,7400.0,39.0122,39.0206,38.9953,39.0206,7400.0
2009-08-18 15:10:00,46.19,46.21,46.18,46.19,20400.0,39.0206,39.0375,39.0122,39.0206,20400.0
2009-08-18 15:15:00,46.19,46.25,46.18,46.23,45400.0,39.0206,39.0713,39.0122,39.0544,45400.0
2009-08-18 15:20:00,46.24,46.24,46.22,46.23,26600.0,39.0629,39.0629,39.046,39.0544,26600.0
2009-08-18 15:25:00,46.22,46.22,46.17,46.18,26900.0,39.046,39.046,39.0038,39.0122,26900.0
2009-08-18 15:30:00,46.18,46.19,46.16,46.18,48500.0,39.0122,39.0206,38.9953,39.0122,48500.0
2009-08-18 15:35:00,46.19,46.19,46.15,46.16,33000.0,39.0206,39.0206,38.9869,38.9953,33000.0
2009-08-18 15:40:00,46.17,46.22,46.17,46.2,27900.0,39.0038,39.046,39.0038,39.0291,27900.0
2009-08-18 15:45:00,46.19,46.2,46.17,46.2,30800.0,39.0206,39.0291,39.0038,39.0291,30800.0
2009-08-18 15:50:00,46.21,46.25,46.17,46.17,32800.0,39.0375,39.0713,39.0038,39.0038,32800.0
2009-08-18 15:55:00,46.17,46.18,46.12,46.14,42700.0,39.0038,39.0122,38.9615,38.9784,42700.0
2009-08-19 09:30:00,45.74,45.82,45.72,45.82,9500.0,38.6405,38.7081,38.6236,38.7081,9500.0
2009-08-19 09:35:00,45.82,45.87,45.8,45.85,4500.0,38.7081,38.7503,38.6912,38.7334,4500.0
2009-08-19 09:40:00,45.86,45.91,45.85,45.88,11800.0,38.7419,38.7841,38.7334,38.7588,11800.0
2009-08-19 09:45:00,45.9,46.0,45.9,45.94,19600.0,38.7757,38.8601,38.7757,38.8094,19600.0
2009-08-19 09:50:00,45.92,45.98,45.92,45.94,3600.0,38.7926,38.8432,38.7926,38.8094,3600.0
2009-08-19 09:55:00,45.94,46.02,45.93,45.98,2800.0,38.8094,38.877,38.801,38.8432,2800.0
2009-08-19 10:00:00,46.03,46.13,46.03,46.13,2200.0,38.8855,38.97,38.8855,38.97,2200.0
2009-08-19 10:05:00,46.15,46.15,46.12,46.13,2500.0,38.9869,38.9869,38.9615,38.97,2500.0
2009-08-19 10:10:00,46.14,46.15,46.06,46.06,3900.0,38.9784,38.9869,38.9108,38.9108,3900.0
2009-08-19 10:15:00,46.08,46.09,46.02,46.05,2800.0,38.9277,38.9362,38.877,38.9024,2800.0
2009-08-19 10:20:00,46.04,46.08,46.04,46.04,3000.0,38.8939,38.9277,38.8939,38.8939,3000.0
2009-08-19 10:25:00,46.03,46.03,45.99,46.01,1900.0,38.8855,38.8855,38.8517,38.8686,1900.0
2009-08-19 10:30:00,46.04,46.16,46.04,46.07,7000.0,38.8939,38.9953,38.8939,38.9193,7000.0
2009-08-19 10:35:00,46.07,46.15,46.07,46.1,5500.0,38.9193,38.9869,38.9193,38.9446,5500.0
2009-08-19 10:40:00,46.1,46.15,46.09,46.13,9400.0,38.9446,38.9869,38.9362,38.97,9400.0
2009-08-19 10:45:00,46.14,46.14,46.02,46.04,1200.0,38.9784,38.9784,38.877,38.8939,1200.0
2009-08-19 10:50:00,46.04,46.06,46.03,46.05,1800.0,38.8939,38.9108,38.8855,38.9024,1800.0
2009-08-19 10:55:00,46.05,46.05,46.03,46.03,400.0,38.9024,38.9024,38.8855,38.8855,400.0
2009-08-19 11:00:00,46.03,46.12,46.03,46.11,1600.0,38.8855,38.9615,38.8855,38.9531,1600.0
2009-08-19 11:05:00,46.1,46.11,46.1,46.1,4800.0,38.9446,38.9531,38.9446,38.9446,4800.0
2009-08-19 11:10:00,46.04,46.08,46.03,46.05,3300.0,38.8939,38.9277,38.8855,38.9024,3300.0
2009-08-19 11:15:00,46.07,46.1,46.07,46.09,1400.0,38.9193,38.9446,38.9193,38.9362,1400.0
2009-08-19 11:20:00,46.08,46.08,46.04,46.05,2600.0,38.9277,38.9277,38.8939,38.9024,2600.0
2009-08-19 11:25:00,46.05,46.09,46.05,46.08,1300.0,38.9024,38.9362,38.9024,38.9277,1300.0
2009-08-19 11:30:00,46.1,46.1,46.07,46.08,1200.0,38.9446,38.9446,38.9193,38.9277,1200.0
2009-08-19 11:35:00,46.06,46.06,46.04,46.05,1600.0,38.9108,38.9108,38.8939,38.9024,1600.0
2009-08-19 11:40:00,46.06,46.1,46.05,46.08,11200.0,38.9108,38.9446,38.9024,38.9277,11200.0
2009-08-19 11:45:00,46.07,46.15,46.05,46.14,44500.0,38.9193,38.9869,38.9024,38.9784,44500.0
2009-08-19 11:50:00,46.14,46.32,46.14,46.32,9800.0,38.9784,39.1305,38.9784,39.1305,9800.0
2009-08-19 11:55:00,46.35,46.38,46.34,46.38,1600.0,39.1558,39.1812,39.1474,39.1812,1600.0
2009-08-19 12:00:00,46.4,46.43,46.37,46.39,3600.0,39.1981,39.2234,39.1727,39.1896,3600.0
2009-08-19 12:05:00,46.4,46.5,46.4,46.49,7100.0,39.1981,39.2825,39.1981,39.2741,7100.0
2009-08-19 12:10:00,46.48,46.56,46.48,46.49,7400.0,39.2656,39.3332,39.2656,39.2741,7400.0
2009-08-19 12:15:00,46.49,46.49,46.47,46.47,700.0,39.2741,39.2741,39.2572,39.2572,700.0
2009-08-19 12:20:00,46.46,46.51,46.46,46.51,1600.0,39.2487,39.291,39.2487,39.291,1600.0
2009-08-19 12:25:00,46.48,46.5,46.48,46.5,2800.0,39.2656,39.2825,39.2656,39.2825,2800.0
2009-08-19 12:30:00,46.48,46.48,46.44,46.46,2500.0,39.2656,39.2656,39.2318,39.2487,2500.0
2009-08-19 12:35:00,46.47,46.48,46.47,46.48,4400.0,39.2572,39.2656,39.2572,39.2656,4400.0
2009-08-19 12:40:00,46.47,46.49,46.45,46.47,7600.0,39.2572,39.2741,39.2403,39.2572,7600.0
2009-08-19 12:45:00,46.46,46.48,46.44,46.47,5600.0,39.2487,39.2656,39.2318,39.2572,5600.0
2009-08-19 12:50:00,46.48,46.54,46.48,46.54,1200.0,39.2656,39.3163,39.2656,39.3163,1200.0
2009-08-19 12:55:00,46.52,46.53,46.5,46.53,2800.0,39.2994,39.3079,39.2825,39.3079,2800.0
2009-08-19 13:00:00,46.5,46.52,46.5,46.5,600.0,39.2825,39.2994,39.2825,39.2825,600.0
2009-08-19 13:05:00,46.49,46.56,46.48,46.56,3300.0,39.2741,39.3332,39.2656,39.3332,3300.0
2009-08-19 13:10:00,46.6,46.61,46.6,46.61,700.0,39.367,39.3755,39.367,39.3755,700.0
2009-08-19 13:15:00,46.58,46.58,46.55,46.56,2400.0,39.3501,39.3501,39.3248,39.3332,2400.0
2009-08-19 13:20:00,46.56,46.57,46.56,46.57,1900.0,39.3332,39.3417,39.3332,39.3417,1900.0
2009-08-19 13:25:00,46.57,46.57,46.56,46.57,600.0,39.3417,39.3417,39.3332,39.3417,600.0
2009-08-19 13:30:00,46.53,46.54,46.53,46.53,1500.0,39.3079,39.3163,39.3079,39.3079,1500.0
2009-08-19 13:35:00,46.53,46.57,46.52,46.57,8400.0,39.3079,39.3417,39.2994,39.3417,8400.0
2009-08-19 13:40:00,46.54,46.56,46.53,46.56,1000.0,39.3163,39.3332,39.3079,39.3332,1000.0
2009-08-19 13:45:00,46.54,46.55,46.52,46.55,2900.0,39.3163,39.3248,39.2994,39.3248,2900.0
2009-08-19 13:50:00,46.57,46.57,46.55,46.57,4600.0,39.3417,39.3417,39.3248,39.3417,4600.0
2009-08-19 13:55:00,46.58,46.58,46.56,46.56,2200.0,39.3501,39.3501,39.3332,39.3332,2200.0
2009-08-19 14:00:00,46.6,46.6,46.56,46.56,1600.0,39.367,39.367,39.3332,39.3332,1600.0
2009-08-19 14:05:00,46.57,46.57,46.54,46.55,900.0,39.3417,39.3417,39.3163,39.3248,900.0
2009-08-19 14:10:00,46.55,46.55,46.53,46.53,300.0,39.3248,39.3248,39.3079,39.3079,300.0
2009-08-19 14:15:00,46.51,46.53,46.51,46.52,1300.0,39.291,39.3079,39.291,39.2994,1300.0
2009-08-19 14:20:00,46.51,46.52,46.49,46.5,1400.0,39.291,39.2994,39.2741,39.2825,1400.0
2009-08-19 14:25:00,46.49,46.53,46.49,46.5,1600.0,39.2741,39.3079,39.2741,39.2825,1600.0
2009-08-19 14:30:00,46.52,46.53,46.46,46.46,4400.0,39.2994,39.3079,39.2487,39.2487,4400.0
2009-08-19 14:35:00,46.46,46.48,46.45,46.47,5800.0,39.2487,39.2656,39.2403,39.2572,5800.0
2009-08-19 14:40:00,46.44,46.49,46.44,46.48,1700.0,39.2318,39.2741,39.2318,39.2656,1700.0
2009-08-19 14:45:00,46.46,46.48,46.45,46.45,1000.0,39.2487,39.2656,39.2403,39.2403,1000.0
2009-08-19 14:50:00,46.45,46.49,46.44,46.48,5800.0,39.2403,39.2741,39.2318,39.2656,5800.0
2009-08-19 14:55:00,46.53,46.53,46.51,46.53,1700.0,39.3079,39.3079,39.291,39.3079,1700.0
2009-08-19 15:00:00,46.51,46.51,46.46,46.47,4100.0,39.291,39.291,39.2487,39.2572,4100.0
2009-08-19 15:05:00,46.48,46.48,46.4,46.4,3600.0,39.2656,39.2656,39.1981,39.1981,3600.0
2009-08-19 15:10:00,46.4,46.4,46.33,46.38,5800.0,39.1981,39.1981,39.1389,39.1812,5800.0
2009-08-19 15:15:00,46.37,46.39,46.36,46.38,9100.0,39.1727,39.1896,39.1643,39.1812,9100.0
2009-08-19 15:20:00,46.39,46.42,46.37,46.41,6600.0,39.1896,39.2149,39.1727,39.2065,6600.0
2009-08-19 15:25:00,46.41,46.43,46.39,46.43,5300.0,39.2065,39.2234,39.1896,39.2234,5300.0
2009-08-19 15:30:00,46.41,46.41,46.37,46.39,10100.0,39.2065,39.2065,39.1727,39.1896,10100.0
2009-08-19 15:35:00,46.39,46.46,46.38,46.46,6200.0,39.1896,39.2487,39.1812,39.2487,6200.0
2009-08-19 15:40:00,46.45,46.47,46.45,46.47,7200.0,39.2403,39.2572,39.2403,39.2572,7200.0
2009-08-19 15:45:00,46.46,46.46,46.43,46.43,2600.0,39.2487,39.2487,39.2234,39.2234,2600.0
2009-08-19 15:50:00,46.43,46.47,46.43,46.47,8100.0,39.2234,39.2572,39.2234,39.2572,8100.0
2009-08-19 15:55:00,46.46,46.52,46.46,46.5,13200.0,39.2487,39.2994,39.2487,39.2825,13200.0
2009-08-20 09:30:00,46.56,46.57,46.45,46.56,7000.0,39.3332,39.3417,39.2403,39.3332,7000.0
2009-08-20 09:35:00,46.57,46.65,46.57,46.65,3200.0,39.3417,39.4092,39.3417,39.4092,3200.0
2009-08-20 09:40:00,46.65,46.72,46.65,46.66,2100.0,39.4092,39.4684,39.4092,39.4177,2100.0
2009-08-20 09:45:00,46.7,46.73,46.68,46.71,4000.0,39.4515,39.4768,39.4346,39.4599,4000.0
2009-08-20 09:50:00,46.72,46.73,46.68,46.71,1500.0,39.4684,39.4768,39.4346,39.4599,1500.0
2009-08-20 09:55:00,46.73,46.83,46.73,46.83,1600.0,39.4768,39.5613,39.4768,39.5613,1600.0
2009-08-20 10:00:00,46.83,46.85,46.76,46.78,4600.0,39.5613,39.5782,39.5022,39.5191,4600.0
2009-08-20 10:05:00,46.78,46.78,46.7,46.72,7400.0,39.5191,39.5191,39.4515,39.4684,7400.0
2009-08-20 10:10:00,46.71,46.72,46.69,46.72,2300.0,39.4599,39.4684,39.443,39.4684,2300.0
2009-08-20 10:15:00,46.72,46.75,46.71,46.72,1800.0,39.4684,39.4937,39.4599,39.4684,1800.0
2009-08-20 10:20:00,46.72,46.76,46.72,46.75,3100.0,39.4684,39.5022,39.4684,39.4937,3100.0
2009-08-20 10:25:00,46.76,46.76,46.75,46.76,600.0,39.5022,39.5022,39.4937,39.5022,600.0
2009-08-20 10:30:00,46.8,46.81,46.77,46.79,3600.0,39.536,39.5444,39.5106,39.5275,3600.0
2009-08-20 10:35:00,46.8,46.82,46.79,46.81,1700.0,39.536,39.5529,39.5275,39.5444,1700.0
2009-08-20 10:40:00,46.8,46.91,46.8,46.89,3700.0,39.536,39.6289,39.536,39.612,3700.0
2009-08-20 10:45:00,46.89,46.89,46.86,46.86,1900.0,39.612,39.612,39.5867,39.5867,1900.0
2009-08-20 10:50:00,46.88,46.88,46.83,46.83,2600.0,39.6035,39.6035,39.5613,39.5613,2600.0
2009-08-20 10:55:00,46.83,46.84,46.82,46.82,800.0,39.5613,39.5698,39.5529,39.5529,800.0
2009-08-20 11:00:00,46.79,46.81,46.78,46.8,1600.0,39.5275,39.5444,39.5191,39.536,1600.0
2009-08-20 11:05:00,46.81,46.81,46.81,46.81,100.0,39.5444,39.5444,39.5444,39.5444,100.0
2009-08-20 11:10:00,46.81,46.81,46.8,46.81,900.0,39.5444,39.5444,39.536,39.5444,900.0
2009-08-20 11:15:00,46.82,46.82,46.79,46.79,3600.0,39.5529,39.5529,39.5275,39.5275,3600.0
2009-08-20 11:20:00,46.8,46.8,46.76,46.78,2300.0,39.536,39.536,39.5022,39.5191,2300.0
2009-08-20 11:25:00,46.78,46.79,46.78,46.78,900.0,39.5191,39.5275,39.5191,39.5191,900.0
2009-08-20 11:30:00,46.8,46.8,46.77,46.79,2600.0,39.536,39.536,39.5106,39.5275,2600.0
2009-08-20 11:35:00,46.77,46.77,46.74,46.74,900.0,39.5106,39.5106,39.4853,39.4853,900.0
2009-08-20 11:40:00,46.74,46.75,46.74,46.74,3100.0,39.4853,39.4937,39.4853,39.4853,3100.0
2009-08-20 11:45:00,46.73,46.73,46.73,46.73,100.0,39.4768,39.4768,39.4768,39.4768,100.0
2009-08-20 11:50:00,46.74,46.78,46.72,46.78,2200.0,39.4853,39.5191,39.4684,39.5191,2200.0
2009-08-20 11:55:00,46.77,46.77,46.75,46.75,800.0,39.5106,39.5106,39.4937,39.4937,800.0
2009-08-20 12:00:00,46.76,46.77,46.75,46.76,1200.0,39.5022,39.5106,39.4937,39.5022,1200.0
2009-08-20 12:05:00,46.78,46.78,46.78,46.78,1300.0,39.5191,39.5191,39.5191,39.5191,1300.0
2009-08-20 12:10:00,46.78,46.78,46.77,46.77,1800.0,39.5191,39.5191,39.5106,39.5106,1800.0
2009-08-20 12:15:00,46.77,46.78,46.77,46.78,800.0,39.5106,39.5191,39.5106,39.5191,800.0
2009-08-20 12:20:00,46.76,46.77,46.74,46.74,700.0,39.5022,39.5106,39.4853,39.4853,700.0
2009-08-20 12:25:00,46.74,46.78,46.73,46.78,600.0,39.4853,39.5191,39.4768,39.5191,600.0
2009-08-20 12:30:00,46.78,46.79,46.78,46.79,500.0,39.5191,39.5275,39.5191,39.5275,500.0
2009-08-20 12:35:00,46.76,46.79,46.76,46.79,900.0,39.5022,39.5275,39.5022,39.5275,900.0
2009-08-20 12:40:00,46.79,46.84,46.79,46.82,7300.0,39.5275,39.5698,39.5275,39.5529,7300.0
2009-08-20 12:45:00,46.82,46.84,46.82,46.83,1100.0,39.5529,39.5698,39.5529,39.5613,1100.0
2009-08-20 12:50:00,46.84,46.86,46.83,46.83,4600.0,39.5698,39.5867,39.5613,39.5613,4600.0
2009-08-20 12:55:00,46.84,46.84,46.82,46.82,5100.0,39.5698,39.5698,39.5529,39.5529,5100.0
2009-08-20 13:00:00,46.83,46.84,46.82,46.82,1000.0,39.5613,39.5698,39.5529,39.5529,1000.0
2009-08-20 13:05:00,46.82,46.85,46.82,46.83,3000.0,39.5529,39.5782,39.5529,39.5613,3000.0
2009-08-20 13:10:00,46.82,46.82,46.81,46.82,2100.0,39.5529,39.5529,39.5444,39.5529,2100.0
2009-08-20 13:15:00,46.82,46.82,46.82,46.82,1000.0,39.5529,39.5529,39.5529,39.5529,1000.0
2009-08-20 13:20:00,46.81,46.81,46.79,46.79,600.0,39.5444,39.5444,39.5275,39.5275,600.0
2009-08-20 13:25:00,46.81,46.85,46.81,46.85,1300.0,39.5444,39.5782,39.5444,39.5782,1300.0
2009-08-20 13:30:00,46.86,46.87,46.84,46.87,6800.0,39.5867,39.5951,39.5698,39.5951,6800.0
2009-08-20 13:35:00,46.87,46.88,46.85,46.86,1600.0,39.5951,39.6035,39.5782,39.5867,1600.0
2009-08-20 13:40:00,46.85,46.85,46.8,46.83,2200.0,39.5782,39.5782,39.536,39.5613,2200.0
2009-08-20 13:45:00,46.86,46.86,46.82,46.84,4900.0,39.5867,39.5867,39.5529,39.5698,4900.0
2009-08-20 13:50:00,46.83,46.85,46.83,46.85,2000.0,39.5613,39.5782,39.5613,39.5782,2000.0
2009-08-20 13:55:00,46.85,46.85,46.83,46.84,1700.0,39.5782,39.5782,39.5613,39.5698,1700.0
2009-08-20 14:00:00,46.84,46.88,46.84,46.88,3100.0,39.5698,39.6035,39.5698,39.6035,3100.0
2009-08-20 14:05:00,46.86,46.86,46.85,46.85,700.0,39.5867,39.5867,39.5782,39.5782,700.0
2009-08-20 14:10:00,46.86,46.87,46.86,46.87,3100.0,39.5867,39.5951,39.5867,39.5951,3100.0
2009-08-20 14:15:00,46.87,46.87,46.84,46.85,4900.0,39.5951,39.5951,39.5698,39.5782,4900.0
2009-08-20 14:20:00,46.84,46.84,46.81,46.84,24900.0,39.5698,39.5698,39.5444,39.5698,24900.0
2009-08-20 14:25:00,46.83,46.86,46.81,46.81,6000.0,39.5613,39.5867,39.5444,39.5444,6000.0
2009-08-20 14:30:00,46.83,46.83,46.8,46.81,1200.0,39.5613,39.5613,39.536,39.5444,1200.0
2009-08-20 14:35:00,46.82,46.84,46.8,46.84,3100.0,39.5529,39.5698,39.536,39.5698,3100.0
2009-08-20 14:40:00,46.82,46.83,46.8,46.8,2200.0,39.5529,39.5613,39.536,39.536,2200.0
2009-08-20 14:45:00,46.81,46.83,46.8,46.83,4400.0,39.5444,39.5613,39.536,39.5613,4400.0
2009-08-20 14:50:00,46.81,46.85,46.8,46.82,4000.0,39.5444,39.5782,39.536,39.5529,4000.0
2009-08-20 14:55:00,46.84,46.86,46.81,46.85,45300.0,39.5698,39.5867,39.5444,39.5782,45300.0
2009-08-20 15:00:00,46.83,46.88,46.83,46.88,5000.0,39.5613,39.6035,39.5613,39.6035,5000.0
2009-08-20 15:05:00,46.88,46.95,46.87,46.93,6200.0,39.6035,39.6627,39.5951,39.6458,6200.0
2009-08-20 15:10:00,46.94,46.95,46.92,46.92,4000.0,39.6542,39.6627,39.6373,39.6373,4000.0
2009-08-20 15:15:00,46.93,46.95,46.92,46.93,14000.0,39.6458,39.6627,39.6373,39.6458,14000.0
2009-08-20 15:20:00,46.93,46.95,46.92,46.95,12400.0,39.6458,39.6627,39.6373,39.6627,12400.0
2009-08-20 15:25:00,46.97,46.97,46.94,46.95,3500.0,39.6796,39.6796,39.6542,39.6627,3500.0
2009-08-20 15:30:00,46.95,47.04,46.95,46.99,7200.0,39.6627,39.7387,39.6627,39.6965,7200.0
2009-08-20 15:35:00,46.99,47.0,46.98,46.99,3700.0,39.6965,39.7049,39.688,39.6965,3700.0
2009-08-20 15:40:00,47.02,47.04,46.97,46.97,6000.0,39.7218,39.7387,39.6796,39.6796,6000.0
2009-08-20 15:45:00,46.97,46.99,46.96,46.96,1400.0,39.6796,39.6965,39.6711,39.6711,1400.0
2009-08-20 15:50:00,46.95,46.98,46.95,46.97,2700.0,39.6627,39.688,39.6627,39.6796,2700.0
2009-08-20 15:55:00,46.95,46.97,46.94,46.95,8800.0,39.6627,39.6796,39.6542,39.6627,8800.0
2009-08-21 09:30:00,47.27,47.28,47.16,47.18,12100.0,39.933,39.9415,39.8401,39.857,12100.0
2009-08-21 09:35:00,47.15,47.2,47.15,47.18,1800.0,39.8316,39.8739,39.8316,39.857,1800.0
2009-08-21 09:40:00,47.19,47.23,47.17,47.19,84800.0,39.8654,39.8992,39.8485,39.8654,84800.0
2009-08-21 09:45:00,47.22,47.23,47.17,47.17,8200.0,39.8908,39.8992,39.8485,39.8485,8200.0
2009-08-21 09:50:00,47.15,47.17,47.12,47.16,80100.0,39.8316,39.8485,39.8063,39.8401,80100.0
2009-08-21 09:55:00,47.17,47.25,47.16,47.25,2900.0,39.8485,39.9161,39.8401,39.9161,2900.0
2009-08-21 10:00:00,47.26,47.55,47.26,47.55,17300.0,39.9246,40.1696,39.9246,40.1696,17300.0
2009-08-21 10:05:00,47.55,47.55,47.51,47.52,5800.0,40.1696,40.1696,40.1358,40.1442,5800.0
2009-08-21 10:10:00,47.5,47.6,47.49,47.59,4100.0,40.1273,40.2118,40.1189,40.2033,4100.0
2009-08-21 10:15:00,47.62,47.66,47.6,47.62,5400.0,40.2287,40.2625,40.2118,40.2287,5400.0
2009-08-21 10:20:00,47.59,47.6,47.56,47.58,1800.0,40.2033,40.2118,40.178,40.1949,1800.0
2009-08-21 10:25:00,47.58,47.58,47.53,47.53,2900.0,40.1949,40.1949,40.1527,40.1527,2900.0
2009-08-21 10:30:00,47.53,47.57,47.53,47.57,3300.0,40.1527,40.1864,40.1527,40.1864,3300.0
2009-08-21 10:35:00,47.58,47.59,47.57,47.59,2900.0,40.1949,40.2033,40.1864,40.2033,2900.0
2009-08-21 10:40:00,47.58,47.61,47.58,47.59,1800.0,40.1949,40.2202,40.1949,40.2033,1800.0
2009-08-21 10:45:00,47.58,47.58,47.54,47.55,1600.0,40.1949,40.1949,40.1611,40.1696,1600.0
2009-08-21 10:50:00,47.54,47.55,47.53,47.54,2200.0,40.1611,40.1696,40.1527,40.1611,2200.0
2009-08-21 10:55:00,47.54,47.56,47.54,47.56,1400.0,40.1611,40.178,40.1611,40.178,1400.0
2009-08-21 11:00:00,47.56,47.58,47.55,47.55,3600.0,40.178,40.1949,40.1696,40.1696,3600.0
2009-08-21 11:05:00,47.56,47.57,47.54,47.57,2800.0,40.178,40.1864,40.1611,40.1864,2800.0
2009-08-21 11:10:00,47.55,47.57,47.55,47.55,1400.0,40.1696,40.1864,40.1696,40.1696,1400.0
2009-08-21 11:15:00,47.54,47.56,47.54,47.55,1200.0,40.1611,40.178,40.1611,40.1696,1200.0
2009-08-21 11:20:00,47.55,47.57,47.53,47.57,5200.0,40.1696,40.1864,40.1527,40.1864,5200.0
2009-08-21 11:25:00,47.55,47.58,47.55,47.58,1600.0,40.1696,40.1949,40.1696,40.1949,1600.0
2009-08-21 11:30:00,47.56,47.58,47.55,47.58,3300.0,40.178,40.1949,40.1696,40.1949,3300.0
2009-08-21 11:35:00,47.57,47.59,47.56,47.57,2200.0,40.1864,40.2033,40.178,40.1864,2200.0
2009-08-21 11:40:00,47.6,47.6,47.58,47.59,1800.0,40.2118,40.2118,40.1949,40.2033,1800.0
2009-08-21 11:45:00,47.59,47.62,47.59,47.62,1700.0,40.2033,40.2287,40.2033,40.2287,1700.0
2009-08-21 11:50:00,47.61,47.62,47.58,47.59,4400.0,40.2202,40.2287,40.1949,40.2033,4400.0
2009-08-21 11:55:00,47.57,47.59,47.56,47.57,2600.0,40.1864,40.2033,40.178,40.1864,2600.0
2009-08-21 12:00:00,47.57,47.57,47.55,47.55,2300.0,40.1864,40.1864,40.1696,40.1696,2300.0
2009-08-21 12:05:00,47.56,47.59,47.56,47.56,5800.0,40.178,40.2033,40.178,40.178,5800.0
2009-08-21 12:10:00,47.56,47.56,47.56,47.56,3000.0,40.178,40.178,40.178,40.178,3000.0
2009-08-21 12:15:00,47.56,47.56,47.55,47.55,2600.0,40.178,40.178,40.1696,40.1696,2600.0
2009-08-21 12:20:00,47.56,47.57,47.55,47.57,2700.0,40.178,40.1864,40.1696,40.1864,2700.0
2009-08-21 12:25:00,47.57,47.58,47.56,47.58,1800.0,40.1864,40.1949,40.178,40.1949,1800.0
2009-08-21 12:30:00,47.59,47.59,47.57,47.58,2800.0,40.2033,40.2033,40.1864,40.1949,2800.0
2009-08-21 12:35:00,47.56,47.56,47.54,47.55,900.0,40.178,40.178,40.1611,40.1696,900.0
2009-08-21 12:40:00,47.54,47.56,47.54,47.56,900.0,40.1611,40.178,40.1611,40.178,900.0
2009-08-21 12:45:00,47.57,47.6,47.57,47.6,4500.0,40.1864,40.2118,40.1864,40.2118,4500.0
2009-08-21 12:50:00,47.58,47.58,47.57,47.58,800.0,40.1949,40.1949,40.1864,40.1949,800.0
2009-08-21 12:55:00,47.57,47.58,47.54,47.55,2100.0,40.1864,40.1949,40.1611,40.1696,2100.0
2009-08-21 13:00:00,47.56,47.57,47.55,47.56,2800.0,40.178,40.1864,40.1696,40.178,2800.0
2009-08-21 13:05:00,47.57,47.57,47.56,47.56,300.0,40.1864,40.1864,40.178,40.178,300.0
2009-08-21 13:10:00,47.56,47.56,47.56,47.56,0.0,40.178,40.178,40.178,40.178,0.0
2009-08-21 13:15:00,47.54,47.55,47.53,47.53,2800.0,40.1611,40.1696,40.1527,40.1527,2800.0
2009-08-21 13:20:00,47.56,47.57,47.56,47.57,300.0,40.178,40.1864,40.178,40.1864,300.0
2009-08-21 13:25:00,47.55,47.55,47.53,47.54,4500.0,40.1696,40.1696,40.1527,40.1611,4500.0
2009-08-21 13:30:00,47.54,47.54,47.54,47.54,200.0,40.1611,40.1611,40.1611,40.1611,200.0
2009-08-21 13:35:00,47.52,47.53,47.5,47.52,2900.0,40.1442,40.1527,40.1273,40.1442,2900.0
2009-08-21 13:40:00,47.53,47.53,47.49,47.51,2000.0,40.1527,40.1527,40.1189,40.1358,2000.0
2009-08-21 13:45:00,47.49,47.49,47.47,47.47,1000.0,40.1189,40.1189,40.102,40.102,1000.0
2009-08-21 13:50:00,47.49,47.5,47.47,47.49,5400.0,40.1189,40.1273,40.102,40.1189,5400.0
2009-08-21 13:55:00,47.47,47.48,47.47,47.48,200.0,40.102,40.1104,40.102,40.1104,200.0
2009-08-21 14:00:00,47.46,47.5,47.46,47.47,1800.0,40.0935,40.1273,40.0935,40.102,1800.0
2009-08-21 14:05:00,47.49,47.49,47.47,47.48,9500.0,40.1189,40.1189,40.102,40.1104,9500.0
2009-08-21 14:10:00,47.49,47.53,47.49,47.51,1300.0,40.1189,40.1527,40.1189,40.1358,1300.0
2009-08-21 14:15:00,47.53,47.53,47.51,47.51,900.0,40.1527,40.1527,40.1358,40.1358,900.0
2009-08-21 14:20:00,47.5,47.52,47.49,47.5,2900.0,40.1273,40.1442,40.1189,40.1273,2900.0
2009-08-21 14:25:00,47.49,47.52,47.49,47.52,4300.0,40.1189,40.1442,40.1189,40.1442,4300.0
2009-08-21 14:30:00,47.52,47.54,47.51,47.53,1100.0,40.1442,40.1611,40.1358,40.1527,1100.0
2009-08-21 14:35:00,47.53,47.54,47.53,47.54,1400.0,40.1527,40.1611,40.1527,40.1611,1400.0
2009-08-21 14:40:00,47.54,47.54,47.54,47.54,300.0,40.1611,40.1611,40.1611,40.1611,300.0
2009-08-21 14:45:00,47.53,47.53,47.53,47.53,400.0,40.1527,40.1527,40.1527,40.1527,400.0
2009-08-21 14:50:00,47.53,47.53,47.53,47.53,1000.0,40.1527,40.1527,40.1527,40.1527,1000.0
2009-08-21 14:55:00,47.53,47.56,47.52,47.56,3100.0,40.1527,40.178,40.1442,40.178,3100.0
2009-08-21 15:00:00,47.57,47.61,47.55,47.6,4000.0,40.1864,40.2202,40.1696,40.2118,4000.0
2009-08-21 15:05:00,47.61,47.61,47.6,47.61,1800.0,40.2202,40.2202,40.2118,40.2202,1800.0
2009-08-21 15:10:00,47.61,47.64,47.6,47.64,2100.0,40.2202,40.2456,40.2118,40.2456,2100.0
2009-08-21 15:15:00,47.68,47.72,47.68,47.7,4800.0,40.2794,40.3132,40.2794,40.2963,4800.0
2009-08-21 15:20:00,47.71,47.71,47.67,47.69,1500.0,40.3047,40.3047,40.2709,40.2878,1500.0
2009-08-21 15:25:00,47.69,47.7,47.67,47.68,1600.0,40.2878,40.2963,40.2709,40.2794,1600.0
2009-08-21 15:30:00,47.67,47.71,47.67,47.69,68200.0,40.2709,40.3047,40.2709,40.2878,68200.0
2009-08-21 15:35:00,47.69,47.69,47.65,47.67,7900.0,40.2878,40.2878,40.254,40.2709,7900.0
2009-08-21 15:40:00,47.68,47.69,47.66,47.69,10300.0,40.2794,40.2878,40.2625,40.2878,10300.0
2009-08-21 15:45:00,47.68,47.69,47.64,47.67,14000.0,40.2794,40.2878,40.2456,40.2709,14000.0
2009-08-21 15:50:00,47.66,47.71,47.65,47.67,24800.0,40.2625,40.3047,40.254,40.2709,24800.0
2009-08-21 15:55:00,47.67,47.69,47.61,47.63,30700.0,40.2709,40.2878,40.2202,40.2371,30700.0
2009-08-24 09:30:00,47.82,47.84,47.7,47.83,39400.0,40.3976,40.4145,40.2963,40.4061,39400.0
2009-08-24 09:35:00,47.85,47.85,47.79,47.82,2900.0,40.423,40.423,40.3723,40.3976,2900.0
2009-08-24 09:40:00,47.85,47.86,47.83,47.85,2200.0,40.423,40.4314,40.4061,40.423,2200.0
2009-08-24 09:45:00,47.87,47.87,47.74,47.78,3200.0,40.4399,40.4399,40.3301,40.3639,3200.0
2009-08-24 09:50:00,47.79,47.8,47.72,47.74,1900.0,40.3723,40.3808,40.3132,40.3301,1900.0
2009-08-24 09:55:00,47.76,47.88,47.76,47.86,3600.0,40.347,40.4483,40.347,40.4314,3600.0
2009-08-24 10:00:00,47.88,47.9,47.86,47.9,3200.0,40.4483,40.4652,40.4314,40.4652,3200.0
2009-08-24 10:05:00,47.89,47.97,47.87,47.96,8200.0,40.4568,40.5244,40.4399,40.5159,8200.0
2009-08-24 10:10:00,47.95,47.95,47.92,47.92,10300.0,40.5075,40.5075,40.4821,40.4821,10300.0
2009-08-24 10:15:00,47.91,47.94,47.91,47.94,1900.0,40.4737,40.499,40.4737,40.499,1900.0
2009-08-24 10:20:00,47.92,47.94,47.91,47.93,1000.0,40.4821,40.499,40.4737,40.4906,1000.0
2009-08-24 10:25:00,47.95,47.96,47.94,47.95,2800.0,40.5075,40.5159,40.499,40.5075,2800.0
2009-08-24 10:30:00,47.96,47.96,47.94,47.96,4400.0,40.5159,40.5159,40.499,40.5159,4400.0
2009-08-24 10:35:00,47.94,47.94,47.9,47.92,3000.0,40.499,40.499,40.4652,40.4821,3000.0
2009-08-24 10:40:00,47.91,47.94,47.9,47.94,1800.0,40.4737,40.499,40.4652,40.499,1800.0
2009-08-24 10:45:00,47.94,47.94,47.93,47.93,1600.0,40.499,40.499,40.4906,40.4906,1600.0
2009-08-24 10:50:00,47.94,47.95,47.94,47.94,500.0,40.499,40.5075,40.499,40.499,500.0
2009-08-24 10:55:00,47.92,47.96,47.92,47.96,600.0,40.4821,40.5159,40.4821,40.5159,600.0
2009-08-24 11:00:00,47.94,47.97,47.94,47.97,600.0,40.499,40.5244,40.499,40.5244,600.0
2009-08-24 11:05:00,47.98,47.99,47.97,47.99,4600.0,40.5328,40.5413,40.5244,40.5413,4600.0
2009-08-24 11:10:00,47.97,47.98,47.97,47.97,1300.0,40.5244,40.5328,40.5244,40.5244,1300.0
2009-08-24 11:15:00,47.97,47.97,47.94,47.94,1300.0,40.5244,40.5244,40.499,40.499,1300.0
2009-08-24 11:20:00,47.95,47.95,47.92,47.93,2100.0,40.5075,40.5075,40.4821,40.4906,2100.0
2009-08-24 11:25:00,47.94,47.94,47.9,47.9,3900.0,40.499,40.499,40.4652,40.4652,3900.0
2009-08-24 11:30:00,47.91,47.91,47.88,47.9,1600.0,40.4737,40.4737,40.4483,40.4652,1600.0
2009-08-24 11:35:00,47.89,47.9,47.88,47.9,2100.0,40.4568,40.4652,40.4483,40.4652,2100.0
2009-08-24 11:40:00,47.9,47.91,47.89,47.9,1800.0,40.4652,40.4737,40.4568,40.4652,1800.0
2009-08-24 11:45:00,47.89,47.9,47.88,47.9,1400.0,40.4568,40.4652,40.4483,40.4652,1400.0
2009-08-24 11:50:00,47.89,47.89,47.86,47.86,1300.0,40.4568,40.4568,40.4314,40.4314,1300.0
2009-08-24 11:55:00,47.87,47.87,47.85,47.85,3400.0,40.4399,40.4399,40.423,40.423,3400.0
2009-08-24 12:00:00,47.84,47.85,47.81,47.85,5800.0,40.4145,40.423,40.3892,40.423,5800.0
2009-08-24 12:05:00,47.85,47.85,47.83,47.83,2800.0,40.423,40.423,40.4061,40.4061,2800.0
2009-08-24 12:10:00,47.85,47.85,47.84,47.85,900.0,40.423,40.423,40.4145,40.423,900.0
2009-08-24 12:15:00,47.86,47.86,47.86,47.86,400.0,40.4314,40.4314,40.4314,40.4314,400.0
2009-08-24 12:20:00,47.87,47.88,47.86,47.86,1100.0,40.4399,40.4483,40.4314,40.4314,1100.0
2009-08-24 12:25:00,47.85,47.87,47.85,47.86,1600.0,40.423,40.4399,40.423,40.4314,1600.0
2009-08-24 12:30:00,47.85,47.85,47.83,47.84,2800.0,40.423,40.423,40.4061,40.4145,2800.0
2009-08-24 12:35:00,47.82,47.85,47.81,47.85,4300.0,40.3976,40.423,40.3892,40.423,4300.0
2009-08-24 12:40:00,47.84,47.88,47.84,47.88,1700.0,40.4145,40.4483,40.4145,40.4483,1700.0
2009-08-24 12:45:00,47.87,47.87,47.84,47.84,1900.0,40.4399,40.4399,40.4145,40.4145,1900.0
2009-08-24 12:50:00,47.83,47.85,47.82,47.82,2900.0,40.4061,40.423,40.3976,40.3976,2900.0
2009-08-24 12:55:00,47.84,47.84,47.8,47.81,4200.0,40.4145,40.4145,40.3808,40.3892,4200.0
2009-08-24 13:00:00,47.79,47.79,47.77,47.77,1800.0,40.3723,40.3723,40.3554,40.3554,1800.0
2009-08-24 13:05:00,47.76,47.76,47.64,47.64,3400.0,40.347,40.347,40.2456,40.2456,3400.0
2009-08-24 13:10:00,47.63,47.68,47.61,47.64,17200.0,40.2371,40.2794,40.2202,40.2456,17200.0
2009-08-24 13:15:00,47.65,47.65,47.63,47.64,5400.0,40.254,40.254,40.2371,40.2456,5400.0
2009-08-24 13:20:00,47.64,47.64,47.55,47.56,37200.0,40.2456,40.2456,40.1696,40.178,37200.0
2009-08-24 13:25:00,47.56,47.6,47.54,47.56,9700.0,40.178,40.2118,40.1611,40.178,9700.0
2009-08-24 13:30:00,47.55,47.57,47.54,47.57,4300.0,40.1696,40.1864,40.1611,40.1864,4300.0
2009-08-24 13:35:00,47.59,47.62,47.58,47.61,4300.0,40.2033,40.2287,40.1949,40.2202,4300.0
2009-08-24 13:40:00,47.6,47.65,47.6,47.64,4300.0,40.2118,40.254,40.2118,40.2456,4300.0
2009-08-24 13:45:00,47.63,47.65,47.63,47.64,1400.0,40.2371,40.254,40.2371,40.2456,1400.0
2009-08-24 13:50:00,47.64,47.65,47.63,47.65,3400.0,40.2456,40.254,40.2371,40.254,3400.0
2009-08-24 13:55:00,47.63,47.64,47.63,47.64,500.0,40.2371,40.2456,40.2371,40.2456,500.0
2009-08-24 14:00:00,47.63,47.63,47.62,47.63,2800.0,40.2371,40.2371,40.2287,40.2371,2800.0
2009-08-24 14:05:00,47.62,47.65,47.62,47.64,1700.0,40.2287,40.254,40.2287,40.2456,1700.0
2009-08-24 14:10:00,47.63,47.65,47.63,47.65,2400.0,40.2371,40.254,40.2371,40.254,2400.0
2009-08-24 14:15:00,47.69,47.69,47.67,47.67,1500.0,40.2878,40.2878,40.2709,40.2709,1500.0
2009-08-24 14:20:00,47.65,47.65,47.64,47.64,3400.0,40.254,40.254,40.2456,40.2456,3400.0
2009-08-24 14:25:00,47.62,47.62,47.61,47.61,4100.0,40.2287,40.2287,40.2202,40.2202,4100.0
2009-08-24 14:30:00,47.62,47.63,47.58,47.58,1200.0,40.2287,40.2371,40.1949,40.1949,1200.0
2009-08-24 14:35:00,47.57,47.61,47.57,47.61,13600.0,40.1864,40.2202,40.1864,40.2202,13600.0
2009-08-24 14:40:00,47.62,47.62,47.6,47.61,2100.0,40.2287,40.2287,40.2118,40.2202,2100.0
2009-08-24 14:45:00,47.61,47.61,47.58,47.59,3700.0,40.2202,40.2202,40.1949,40.2033,3700.0
2009-08-24 14:50:00,47.59,47.63,47.59,47.62,38500.0,40.2033,40.2371,40.2033,40.2287,38500.0
2009-08-24 14:55:00,47.62,47.63,47.6,47.6,5900.0,40.2287,40.2371,40.2118,40.2118,5900.0
2009-08-24 15:00:00,47.6,47.6,47.56,47.59,20300.0,40.2118,40.2118,40.178,40.2033,20300.0
2009-08-24 15:05:00,47.58,47.59,47.5,47.52,5600.0,40.1949,40.2033,40.1273,40.1442,5600.0
2009-08-24 15:10:00,47.5,47.53,47.49,47.52,12200.0,40.1273,40.1527,40.1189,40.1442,12200.0
2009-08-24 15:15:00,47.51,47.52,47.48,47.48,5800.0,40.1358,40.1442,40.1104,40.1104,5800.0
2009-08-24 15:20:00,47.48,47.53,47.46,47.52,1300.0,40.1104,40.1527,40.0935,40.1442,1300.0
2009-08-24 15:25:00,47.52,47.61,47.52,47.61,1700.0,40.1442,40.2202,40.1442,40.2202,1700.0
2009-08-24 15:30:00,47.59,47.67,47.58,47.67,5300.0,40.2033,40.2709,40.1949,40.2709,5300.0
2009-08-24 15:35:00,47.65,47.65,47.59,47.59,2800.0,40.254,40.254,40.2033,40.2033,2800.0
2009-08-24 15:40:00,47.59,47.61,47.51,47.51,3400.0,40.2033,40.2202,40.1358,40.1358,3400.0
2009-08-24 15:45:00,47.49,47.55,47.47,47.54,9300.0,40.1189,40.1696,40.102,40.1611,9300.0
2009-08-24 15:50:00,47.54,47.59,47.52,47.56,3800.0,40.1611,40.2033,40.1442,40.178,3800.0
2009-08-24 15:55:00,47.56,47.6,47.54,47.6,9400.0,40.178,40.2118,40.1611,40.2118,9400.0
2009-08-25 09:30:00,47.8,47.83,47.72,47.72,69200.0,40.3808,40.4061,40.3132,40.3132,69200.0
2009-08-25 09:35:00,47.72,47.75,47.6,47.68,39100.0,40.3132,40.3385,40.2118,40.2794,39100.0
2009-08-25 09:40:00,47.66,47.76,47.66,47.75,5100.0,40.2625,40.347,40.2625,40.3385,5100.0
2009-08-25 09:45:00,47.79,47.84,47.75,47.77,3100.0,40.3723,40.4145,40.3385,40.3554,3100.0
2009-08-25 09:50:00,47.78,47.85,47.78,47.8,4300.0,40.3639,40.423,40.3639,40.3808,4300.0
2009-08-25 09:55:00,47.81,47.9,47.8,47.88,3400.0,40.3892,40.4652,40.3808,40.4483,3400.0
2009-08-25 10:00:00,47.87,48.09,47.87,47.97,18800.0,40.4399,40.6257,40.4399,40.5244,18800.0
2009-08-25 10:05:00,47.98,47.99,47.89,47.95,3800.0,40.5328,40.5413,40.4568,40.5075,3800.0
2009-08-25 10:10:00,47.95,47.98,47.88,47.88,6800.0,40.5075,40.5328,40.4483,40.4483,6800.0
2009-08-25 10:15:00,47.9,47.9,47.66,47.66,11400.0,40.4652,40.4652,40.2625,40.2625,11400.0
2009-08-25 10:20:00,47.7,47.75,47.68,47.75,10700.0,40.2963,40.3385,40.2794,40.3385,10700.0
2009-08-25 10:25:00,47.73,47.76,47.67,47.68,7700.0,40.3216,40.347,40.2709,40.2794,7700.0
2009-08-25 10:30:00,47.72,47.74,47.67,47.74,3600.0,40.3132,40.3301,40.2709,40.3301,3600.0
2009-08-25 10:35:00,47.75,47.82,47.75,47.78,13100.0,40.3385,40.3976,40.3385,40.3639,13100.0
2009-08-25 10:40:00,47.79,47.83,47.79,47.82,3100.0,40.3723,40.4061,40.3723,40.3976,3100.0
2009-08-25 10:45:00,47.82,47.84,47.8,47.81,1900.0,40.3976,40.4145,40.3808,40.3892,1900.0
2009-08-25 10:50:00,47.8,47.83,47.78,47.78,2000.0,40.3808,40.4061,40.3639,40.3639,2000.0
2009-08-25 10:55:00,47.78,47.8,47.78,47.8,1600.0,40.3639,40.3808,40.3639,40.3808,1600.0
2009-08-25 11:00:00,47.8,47.87,47.8,47.87,1600.0,40.3808,40.4399,40.3808,40.4399,1600.0
2009-08-25 11:05:00,47.87,47.87,47.83,47.84,2200.0,40.4399,40.4399,40.4061,40.4145,2200.0
2009-08-25 11:10:00,47.82,47.83,47.82,47.83,1200.0,40.3976,40.4061,40.3976,40.4061,1200.0
2009-08-25 11:15:00,47.83,47.83,47.83,47.83,0.0,40.4061,40.4061,40.4061,40.4061,0.0
2009-08-25 11:20:00,47.82,47.86,47.82,47.85,14100.0,40.3976,40.4314,40.3976,40.423,14100.0
2009-08-25 11:25:00,47.83,47.89,47.83,47.87,3800.0,40.4061,40.4568,40.4061,40.4399,3800.0
2009-08-25 11:30:00,47.87,47.88,47.87,47.88,500.0,40.4399,40.4483,40.4399,40.4483,500.0
2009-08-25 11:35:00,47.89,47.89,47.88,47.89,1800.0,40.4568,40.4568,40.4483,40.4568,1800.0
2009-08-25 11:40:00,47.91,47.96,47.91,47.93,1300.0,40.4737,40.5159,40.4737,40.4906,1300.0
2009-08-25 11:45:00,47.94,47.94,47.89,47.89,4300.0,40.499,40.499,40.4568,40.4568,4300.0
2009-08-25 11:50:00,47.9,47.91,47.87,47.89,5900.0,40.4652,40.4737,40.4399,40.4568,5900.0
2009-08-25 11:55:00,47.9,47.9,47.89,47.89,2000.0,40.4652,40.4652,40.4568,40.4568,2000.0
2009-08-25 12:00:00,47.91,47.91,47.9,47.91,3000.0,40.4737,40.4737,40.4652,40.4737,3000.0
2009-08-25 12:05:00,47.91,47.92,47.89,47.91,2400.0,40.4737,40.4821,40.4568,40.4737,2400.0
2009-08-25 12:10:00,47.92,47.93,47.91,47.93,1600.0,40.4821,40.4906,40.4737,40.4906,1600.0
2009-08-25 12:15:00,47.92,47.93,47.92,47.93,1000.0,40.4821,40.4906,40.4821,40.4906,1000.0
2009-08-25 12:20:00,47.9,47.94,47.9,47.93,1800.0,40.4652,40.499,40.4652,40.4906,1800.0
2009-08-25 12:25:00,47.97,47.99,47.97,47.97,1500.0,40.5244,40.5413,40.5244,40.5244,1500.0
2009-08-25 12:30:00,47.99,48.02,47.99,47.99,900.0,40.5413,40.5666,40.5413,40.5413,900.0
2009-08-25 12:35:00,47.99,48.0,47.99,48.0,200.0,40.5413,40.5497,40.5413,40.5497,200.0
2009-08-25 12:40:00,47.98,48.0,47.98,47.98,1600.0,40.5328,40.5497,40.5328,40.5328,1600.0
2009-08-25 12:45:00,47.98,47.98,47.96,47.96,1600.0,40.5328,40.5328,40.5159,40.5159,1600.0
2009-08-25 12:50:00,47.96,47.96,47.91,47.91,700.0,40.5159,40.5159,40.4737,40.4737,700.0
2009-08-25 12:55:00,47.88,47.88,47.83,47.83,1800.0,40.4483,40.4483,40.4061,40.4061,1800.0
2009-08-25 13:00:00,47.85,47.86,47.84,47.86,1600.0,40.423,40.4314,40.4145,40.4314,1600.0
2009-08-25 13:05:00,47.83,47.83,47.83,47.83,2000.0,40.4061,40.4061,40.4061,40.4061,2000.0
2009-08-25 13:10:00,47.83,47.85,47.83,47.85,300.0,40.4061,40.423,40.4061,40.423,300.0
2009-08-25 13:15:00,47.82,47.82,47.79,47.81,5400.0,40.3976,40.3976,40.3723,40.3892,5400.0
2009-08-25 13:20:00,47.8,47.8,47.7,47.75,5500.0,40.3808,40.3808,40.2963,40.3385,5500.0
2009-08-25 13:25:00,47.75,47.75,47.69,47.7,25400.0,40.3385,40.3385,40.2878,40.2963,25400.0
2009-08-25 13:30:00,47.72,47.73,47.69,47.72,9800.0,40.3132,40.3216,40.2878,40.3132,9800.0
2009-08-25 13:35:00,47.7,47.77,47.68,47.76,1800.0,40.2963,40.3554,40.2794,40.347,1800.0
2009-08-25 13:40:00,47.74,47.75,47.73,47.75,900.0,40.3301,40.3385,40.3216,40.3385,900.0
2009-08-25 13:45:00,47.7,47.73,47.7,47.73,4400.0,40.2963,40.3216,40.2963,40.3216,4400.0
2009-08-25 13:50:00,47.71,47.73,47.69,47.69,1400.0,40.3047,40.3216,40.2878,40.2878,1400.0
2009-08-25 13:55:00,47.67,47.7,47.67,47.69,1000.0,40.2709,40.2963,40.2709,40.2878,1000.0
2009-08-25 14:00:00,47.68,47.71,47.63,47.69,3500.0,40.2794,40.3047,40.2371,40.2878,3500.0
2009-08-25 14:05:00,47.72,47.74,47.71,47.71,4400.0,40.3132,40.3301,40.3047,40.3047,4400.0
2009-08-25 14:10:00,47.69,47.71,47.69,47.7,1200.0,40.2878,40.3047,40.2878,40.2963,1200.0
2009-08-25 14:15:00,47.72,47.75,47.71,47.75,2700.0,40.3132,40.3385,40.3047,40.3385,2700.0
2009-08-25 14:20:00,47.73,47.76,47.72,47.75,3700.0,40.3216,40.347,40.3132,40.3385,3700.0
2009-08-25 14:25:00,47.74,47.74,47.71,47.73,3600.0,40.3301,40.3301,40.3047,40.3216,3600.0
2009-08-25 14:30:00,47.72,47.72,47.69,47.69,5800.0,40.3132,40.3132,40.2878,40.2878,5800.0
2009-08-25 14:35:00,47.69,47.69,47.57,47.58,2700.0,40.2878,40.2878,40.1864,40.1949,2700.0
2009-08-25 14:40:00,47.59,47.62,47.55,47.59,8700.0,40.2033,40.2287,40.1696,40.2033,8700.0
2009-08-25 14:45:00,47.58,47.59,47.57,47.59,1300.0,40.1949,40.2033,40.1864,40.2033,1300.0
2009-08-25 14:50:00,47.62,47.66,47.62,47.66,1100.0,40.2287,40.2625,40.2287,40.2625,1100.0
2009-08-25 14:55:00,47.65,47.65,47.61,47.65,4500.0,40.254,40.254,40.2202,40.254,4500.0
2009-08-25 15:00:00,47.67,47.75,47.67,47.74,6100.0,40.2709,40.3385,40.2709,40.3301,6100.0
2009-08-25 15:05:00,47.72,47.74,47.7,47.71,9100.0,40.3132,40.3301,40.2963,40.3047,9100.0
2009-08-25 15:10:00,47.71,47.75,47.71,47.74,4400.0,40.3047,40.3385,40.3047,40.3301,4400.0
2009-08-25 15:15:00,47.71,47.73,47.7,47.72,1800.0,40.3047,40.3216,40.2963,40.3132,1800.0
2009-08-25 15:20:00,47.71,47.78,47.71,47.76,2900.0,40.3047,40.3639,40.3047,40.347,2900.0
2009-08-25 15:25:00,47.77,47.78,47.77,47.77,2800.0,40.3554,40.3639,40.3554,40.3554,2800.0
2009-08-25 15:30:00,47.72,47.72,47.64,47.64,3300.0,40.3132,40.3132,40.2456,40.2456,3300.0
2009-08-25 15:35:00,47.66,47.7,47.66,47.69,3100.0,40.2625,40.2963,40.2625,40.2878,3100.0
2009-08-25 15:40:00,47.66,47.7,47.66,47.66,1900.0,40.2625,40.2963,40.2625,40.2625,1900.0
2009-08-25 15:45:00,47.66,47.67,47.63,47.64,6400.0,40.2625,40.2709,40.2371,40.2456,6400.0
2009-08-25 15:50:00,47.63,47.75,47.63,47.69,9900.0,40.2371,40.3385,40.2371,40.2878,9900.0
2009-08-25 15:55:00,47.69,47.7,47.63,47.63,4900.0,40.2878,40.2963,40.2371,40.2371,4900.0
2009-08-26 09:30:00,47.58,47.64,47.49,47.64,6700.0,40.1949,40.2456,40.1189,40.2456,6700.0
2009-08-26 09:35:00,47.57,47.57,47.47,47.54,3000.0,40.1864,40.1864,40.102,40.1611,3000.0
2009-08-26 09:40:00,47.58,47.59,47.55,47.56,2300.0,40.1949,40.2033,40.1696,40.178,2300.0
2009-08-26 09:45:00,47.52,47.55,47.46,47.47,3100.0,40.1442,40.1696,40.0935,40.102,3100.0
2009-08-26 09:50:00,47.49,47.54,47.45,47.54,5500.0,40.1189,40.1611,40.0851,40.1611,5500.0
2009-08-26 09:55:00,47.56,47.61,47.53,47.61,3200.0,40.178,40.2202,40.1527,40.2202,3200.0
2009-08-26 10:00:00,47.61,47.72,47.6,47.65,16300.0,40.2202,40.3132,40.2118,40.254,16300.0
2009-08-26 10:05:00,47.7,47.75,47.69,47.71,3800.0,40.2963,40.3385,40.2878,40.3047,3800.0
2009-08-26 10:10:00,47.74,47.84,47.72,47.82,4100.0,40.3301,40.4145,40.3132,40.3976,4100.0
2009-08-26 10:15:00,47.85,47.86,47.85,47.85,3800.0,40.423,40.4314,40.423,40.423,3800.0
2009-08-26 10:20:00,47.85,47.89,47.83,47.83,1200.0,40.423,40.4568,40.4061,40.4061,1200.0
2009-08-26 10:25:00,47.83,47.83,47.77,47.77,1100.0,40.4061,40.4061,40.3554,40.3554,1100.0
2009-08-26 10:30:00,47.82,47.85,47.75,47.84,2600.0,40.3976,40.423,40.3385,40.4145,2600.0
2009-08-26 10:35:00,47.85,47.86,47.81,47.83,2000.0,40.423,40.4314,40.3892,40.4061,2000.0
2009-08-26 10:40:00,47.84,47.84,47.72,47.72,1400.0,40.4145,40.4145,40.3132,40.3132,1400.0
2009-08-26 10:45:00,47.71,47.73,47.71,47.73,1600.0,40.3047,40.3216,40.3047,40.3216,1600.0
2009-08-26 10:50:00,47.72,47.77,47.71,47.75,3500.0,40.3132,40.3554,40.3047,40.3385,3500.0
2009-08-26 10:55:00,47.76,47.76,47.71,47.74,4000.0,40.347,40.347,40.3047,40.3301,4000.0
2009-08-26 11:00:00,47.76,47.77,47.72,47.74,1700.0,40.347,40.3554,40.3132,40.3301,1700.0
2009-08-26 11:05:00,47.73,47.73,47.65,47.65,2300.0,40.3216,40.3216,40.254,40.254,2300.0
2009-08-26 11:10:00,47.61,47.61,47.59,47.61,1200.0,40.2202,40.2202,40.2033,40.2202,1200.0
2009-08-26 11:15:00,47.61,47.63,47.59,47.6,1400.0,40.2202,40.2371,40.2033,40.2118,1400.0
2009-08-26 11:20:00,47.58,47.58,47.55,47.56,1000.0,40.1949,40.1949,40.1696,40.178,1000.0
2009-08-26 11:25:00,47.57,47.61,47.57,47.59,1300.0,40.1864,40.2202,40.1864,40.2033,1300.0
2009-08-26 11:30:00,47.57,47.6,47.57,47.6,1200.0,40.1864,40.2118,40.1864,40.2118,1200.0
2009-08-26 11:35:00,47.58,47.58,47.48,47.53,2800.0,40.1949,40.1949,40.1104,40.1527,2800.0
2009-08-26 11:40:00,47.52,47.54,47.51,47.53,1400.0,40.1442,40.1611,40.1358,40.1527,1400.0
2009-08-26 11:45:00,47.53,47.58,47.52,47.57,3000.0,40.1527,40.1949,40.1442,40.1864,3000.0
2009-08-26 11:50:00,47.58,47.62,47.58,47.62,3300.0,40.1949,40.2287,40.1949,40.2287,3300.0
2009-08-26 11:55:00,47.6,47.6,47.59,47.59,600.0,40.2118,40.2118,40.2033,40.2033,600.0
2009-08-26 12:00:00,47.55,47.57,47.55,47.56,700.0,40.1696,40.1864,40.1696,40.178,700.0
2009-08-26 12:05:00,47.56,47.59,47.56,47.59,1300.0,40.178,40.2033,40.178,40.2033,1300.0
2009-08-26 12:10:00,47.57,47.63,47.57,47.63,600.0,40.1864,40.2371,40.1864,40.2371,600.0
2009-08-26 12:15:00,47.62,47.65,47.62,47.65,800.0,40.2287,40.254,40.2287,40.254,800.0
2009-08-26 12:20:00,47.67,47.68,47.67,47.68,2500.0,40.2709,40.2794,40.2709,40.2794,2500.0
2009-08-26 12:25:00,47.67,47.67,47.61,47.61,4100.0,40.2709,40.2709,40.2202,40.2202,4100.0
2009-08-26 12:30:00,47.61,47.63,47.6,47.63,2100.0,40.2202,40.2371,40.2118,40.2371,2100.0
2009-08-26 12:35:00,47.64,47.65,47.61,47.61,2100.0,40.2456,40.254,40.2202,40.2202,2100.0
2009-08-26 12:40:00,47.6,47.62,47.58,47.59,1000.0,40.2118,40.2287,40.1949,40.2033,1000.0
2009-08-26 12:45:00,47.59,47.6,47.55,47.59,33100.0,40.2033,40.2118,40.1696,40.2033,33100.0
2009-08-26 12:50:00,47.57,47.61,47.57,47.61,1600.0,40.1864,40.2202,40.1864,40.2202,1600.0
2009-08-26 12:55:00,47.58,47.59,47.55,47.59,3900.0,40.1949,40.2033,40.1696,40.2033,3900.0
2009-08-26 13:00:00,47.6,47.6,47.55,47.55,3000.0,40.2118,40.2118,40.1696,40.1696,3000.0
2009-08-26 13:05:00,47.54,47.54,47.51,47.53,3400.0,40.1611,40.1611,40.1358,40.1527,3400.0
2009-08-26 13:10:00,47.55,47.55,47.53,47.53,1200.0,40.1696,40.1696,40.1527,40.1527,1200.0
2009-08-26 13:15:00,47.53,47.54,47.49,47.5,2000.0,40.1527,40.1611,40.1189,40.1273,2000.0
2009-08-26 13:20:00,47.51,47.54,47.5,47.54,3700.0,40.1358,40.1611,40.1273,40.1611,3700.0
2009-08-26 13:25:00,47.53,47.57,47.53,47.55,5900.0,40.1527,40.1864,40.1527,40.1696,5900.0
2009-08-26 13:30:00,47.58,47.58,47.56,47.58,1000.0,40.1949,40.1949,40.178,40.1949,1000.0
2009-08-26 13:35:00,47.58,47.58,47.56,47.58,2400.0,40.1949,40.1949,40.178,40.1949,2400.0
2009-08-26 13:40:00,47.62,47.63,47.6,47.62,5700.0,40.2287,40.2371,40.2118,40.2287,5700.0
2009-08-26 13:45:00,47.63,47.63,47.6,47.61,500.0,40.2371,40.2371,40.2118,40.2202,500.0
2009-08-26 13:50:00,47.61,47.61,47.6,47.6,300.0,40.2202,40.2202,40.2118,40.2118,300.0
2009-08-26 13:55:00,47.61,47.72,47.61,47.72,2300.0,40.2202,40.3132,40.2202,40.3132,2300.0
2009-08-26 14:00:00,47.73,47.74,47.69,47.7,4000.0,40.3216,40.3301,40.2878,40.2963,4000.0
2009-08-26 14:05:00,47.69,47.72,47.69,47.7,1500.0,40.2878,40.3132,40.2878,40.2963,1500.0
2009-08-26 14:10:00,47.69,47.69,47.67,47.68,1400.0,40.2878,40.2878,40.2709,40.2794,1400.0
2009-08-26 14:15:00,47.68,47.69,47.68,47.69,1500.0,40.2794,40.2878,40.2794,40.2878,1500.0
2009-08-26 14:20:00,47.68,47.72,47.66,47.67,6900.0,40.2794,40.3132,40.2625,40.2709,6900.0
2009-08-26 14:25:00,47.66,47.67,47.65,47.67,2300.0,40.2625,40.2709,40.254,40.2709,2300.0
2009-08-26 14:30:00,47.65,47.71,47.64,47.65,2200.0,40.254,40.3047,40.2456,40.254,2200.0
2009-08-26 14:35:00,47.63,47.67,47.63,47.67,2200.0,40.2371,40.2709,40.2371,40.2709,2200.0
2009-08-26 14:40:00,47.66,47.7,47.66,47.68,2700.0,40.2625,40.2963,40.2625,40.2794,2700.0
2009-08-26 14:45:00,47.71,47.72,47.7,47.72,1300.0,40.3047,40.3132,40.2963,40.3132,1300.0
2009-08-26 14:50:00,47.74,47.75,47.67,47.69,4300.0,40.3301,40.3385,40.2709,40.2878,4300.0
2009-08-26 14:55:00,47.66,47.66,47.6,47.6,3600.0,40.2625,40.2625,40.2118,40.2118,3600.0
2009-08-26 15:00:00,47.59,47.62,47.57,47.62,5200.0,40.2033,40.2287,40.1864,40.2287,5200.0
2009-08-26 15:05:00,47.63,47.65,47.59,47.62,36600.0,40.2371,40.254,40.2033,40.2287,36600.0
2009-08-26 15:10:00,47.62,47.65,47.59,47.62,8600.0,40.2287,40.254,40.2033,40.2287,8600.0
2009-08-26 15:15:00,47.6,47.63,47.58,47.61,14100.0,40.2118,40.2371,40.1949,40.2202,14100.0
2009-08-26 15:20:00,47.61,47.62,47.6,47.61,3600.0,40.2202,40.2287,40.2118,40.2202,3600.0
2009-08-26 15:25:00,47.6,47.68,47.6,47.63,1900.0,40.2118,40.2794,40.2118,40.2371,1900.0
2009-08-26 15:30:00,47.6,47.66,47.56,47.62,5200.0,40.2118,40.2625,40.178,40.2287,5200.0
2009-08-26 15:35:00,47.6,47.62,47.58,47.61,4300.0,40.2118,40.2287,40.1949,40.2202,4300.0
2009-08-26 15:40:00,47.63,47.64,47.6,47.64,2400.0,40.2371,40.2456,40.2118,40.2456,2400.0
2009-08-26 15:45:00,47.65,47.69,47.59,47.67,9800.0,40.254,40.2878,40.2033,40.2709,9800.0
2009-08-26 15:50:00,47.67,47.75,47.65,47.73,9300.0,40.2709,40.3385,40.254,40.3216,9300.0
2009-08-26 15:55:00,47.73,47.73,47.67,47.71,10700.0,40.3216,40.3216,40.2709,40.3047,10700.0
2009-08-27 09:30:00,47.7,47.71,47.57,47.57,7100.0,40.2963,40.3047,40.1864,40.1864,7100.0
2009-08-27 09:35:00,47.54,47.65,47.54,47.55,2100.0,40.1611,40.254,40.1611,40.1696,2100.0
2009-08-27 09:40:00,47.52,47.53,47.45,47.51,1600.0,40.1442,40.1527,40.0851,40.1358,1600.0
2009-08-27 09:45:00,47.44,47.49,47.41,47.48,4000.0,40.0766,40.1189,40.0513,40.1104,4000.0
2009-08-27 09:50:00,47.44,47.45,47.32,47.32,1600.0,40.0766,40.0851,39.9753,39.9753,1600.0
2009-08-27 09:55:00,47.36,47.37,47.28,47.28,2700.0,40.009,40.0175,39.9415,39.9415,2700.0
2009-08-27 10:00:00,47.24,47.24,47.14,47.17,4000.0,39.9077,39.9077,39.8232,39.8485,4000.0
2009-08-27 10:05:00,47.15,47.17,47.1,47.12,3900.0,39.8316,39.8485,39.7894,39.8063,3900.0
2009-08-27 10:10:00,47.13,47.22,47.12,47.2,12400.0,39.8147,39.8908,39.8063,39.8739,12400.0
2009-08-27 10:15:00,47.21,47.23,47.19,47.22,5700.0,39.8823,39.8992,39.8654,39.8908,5700.0
2009-08-27 10:20:00,47.23,47.25,47.23,47.25,700.0,39.8992,39.9161,39.8992,39.9161,700.0
2009-08-27 10:25:00,47.27,47.28,47.25,47.28,2700.0,39.933,39.9415,39.9161,39.9415,2700.0
2009-08-27 10:30:00,47.26,47.3,47.26,47.29,800.0,39.9246,39.9584,39.9246,39.9499,800.0
2009-08-27 10:35:00,47.29,47.29,47.25,47.25,1400.0,39.9499,39.9499,39.9161,39.9161,1400.0
2009-08-27 10:40:00,47.22,47.24,47.22,47.24,1100.0,39.8908,39.9077,39.8908,39.9077,1100.0
2009-08-27 10:45:00,47.26,47.26,47.23,47.23,800.0,39.9246,39.9246,39.8992,39.8992,800.0
2009-08-27 10:50:00,47.22,47.23,47.2,47.2,4300.0,39.8908,39.8992,39.8739,39.8739,4300.0
2009-08-27 10:55:00,47.22,47.22,47.16,47.18,4900.0,39.8908,39.8908,39.8401,39.857,4900.0
2009-08-27 11:00:00,47.16,47.19,47.14,47.19,4400.0,39.8401,39.8654,39.8232,39.8654,4400.0
2009-08-27 11:05:00,47.19,47.22,47.19,47.22,3900.0,39.8654,39.8908,39.8654,39.8908,3900.0
2009-08-27 11:10:00,47.23,47.26,47.23,47.26,5800.0,39.8992,39.9246,39.8992,39.9246,5800.0
2009-08-27 11:15:00,47.25,47.25,47.22,47.22,2400.0,39.9161,39.9161,39.8908,39.8908,2400.0
2009-08-27 11:20:00,47.2,47.23,47.2,47.23,1300.0,39.8739,39.8992,39.8739,39.8992,1300.0
2009-08-27 11:25:00,47.23,47.3,47.23,47.3,7000.0,39.8992,39.9584,39.8992,39.9584,7000.0
2009-08-27 11:30:00,47.28,47.29,47.28,47.29,800.0,39.9415,39.9499,39.9415,39.9499,800.0
2009-08-27 11:35:00,47.27,47.28,47.21,47.21,3900.0,39.933,39.9415,39.8823,39.8823,3900.0
2009-08-27 11:40:00,47.23,47.23,47.21,47.23,6300.0,39.8992,39.8992,39.8823,39.8992,6300.0
2009-08-27 11:45:00,47.27,47.31,47.27,47.31,900.0,39.933,39.9668,39.933,39.9668,900.0
2009-08-27 11:50:00,47.29,47.29,47.28,47.28,400.0,39.9499,39.9499,39.9415,39.9415,400.0
2009-08-27 11:55:00,47.28,47.37,47.28,47.37,2600.0,39.9415,40.0175,39.9415,40.0175,2600.0
2009-08-27 12:00:00,47.38,47.38,47.35,47.35,1500.0,40.0259,40.0259,40.0006,40.0006,1500.0
2009-08-27 12:05:00,47.36,47.37,47.35,47.35,1500.0,40.009,40.0175,40.0006,40.0006,1500.0
2009-08-27 12:10:00,47.36,47.41,47.36,47.39,2800.0,40.009,40.0513,40.009,40.0344,2800.0
2009-08-27 12:15:00,47.38,47.38,47.38,47.38,400.0,40.0259,40.0259,40.0259,40.0259,400.0
2009-08-27 12:20:00,47.38,47.38,47.38,47.38,400.0,40.0259,40.0259,40.0259,40.0259,400.0
2009-08-27 12:25:00,47.4,47.46,47.39,47.46,1200.0,40.0428,40.0935,40.0344,40.0935,1200.0
2009-08-27 12:30:00,47.48,47.48,47.43,47.43,1400.0,40.1104,40.1104,40.0682,40.0682,1400.0
2009-08-27 12:35:00,47.43,47.44,47.4,47.42,3300.0,40.0682,40.0766,40.0428,40.0597,3300.0
2009-08-27 12:40:00,47.41,47.41,47.37,47.4,1900.0,40.0513,40.0513,40.0175,40.0428,1900.0
2009-08-27 12:45:00,47.41,47.42,47.4,47.4,1200.0,40.0513,40.0597,40.0428,40.0428,1200.0
2009-08-27 12:50:00,47.4,47.42,47.39,47.39,5600.0,40.0428,40.0597,40.0344,40.0344,5600.0
2009-08-27 12:55:00,47.4,47.43,47.39,47.42,2900.0,40.0428,40.0682,40.0344,40.0597,2900.0
2009-08-27 13:00:00,47.42,47.46,47.42,47.44,12000.0,40.0597,40.0935,40.0597,40.0766,12000.0
2009-08-27 13:05:00,47.44,47.47,47.44,47.44,4500.0,40.0766,40.102,40.0766,40.0766,4500.0
2009-08-27 13:10:00,47.43,47.43,47.37,47.38,2000.0,40.0682,40.0682,40.0175,40.0259,2000.0
2009-08-27 13:15:00,47.39,47.4,47.37,47.38,1700.0,40.0344,40.0428,40.0175,40.0259,1700.0
2009-08-27 13:20:00,47.4,47.41,47.38,47.4,6800.0,40.0428,40.0513,40.0259,40.0428,6800.0
2009-08-27 13:25:00,47.42,47.44,47.41,47.41,3700.0,40.0597,40.0766,40.0513,40.0513,3700.0
2009-08-27 13:30:00,47.41,47.48,47.41,47.48,1100.0,40.0513,40.1104,40.0513,40.1104,1100.0
2009-08-27 13:35:00,47.52,47.55,47.52,47.55,500.0,40.1442,40.1696,40.1442,40.1696,500.0
2009-08-27 13:40:00,47.54,47.54,47.51,47.54,3800.0,40.1611,40.1611,40.1358,40.1611,3800.0
2009-08-27 13:45:00,47.56,47.57,47.53,47.54,3300.0,40.178,40.1864,40.1527,40.1611,3300.0
2009-08-27 13:50:00,47.55,47.58,47.55,47.58,1400.0,40.1696,40.1949,40.1696,40.1949,1400.0
2009-08-27 13:55:00,47.64,47.65,47.62,47.62,1600.0,40.2456,40.254,40.2287,40.2287,1600.0
2009-08-27 14:00:00,47.63,47.67,47.63,47.67,2600.0,40.2371,40.2709,40.2371,40.2709,2600.0
2009-08-27 14:05:00,47.68,47.72,47.67,47.7,2500.0,40.2794,40.3132,40.2709,40.2963,2500.0
2009-08-27 14:10:00,47.71,47.71,47.66,47.67,1900.0,40.3047,40.3047,40.2625,40.2709,1900.0
2009-08-27 14:15:00,47.69,47.69,47.66,47.66,500.0,40.2878,40.2878,40.2625,40.2625,500.0
2009-08-27 14:20:00,47.69,47.74,47.69,47.69,1500.0,40.2878,40.3301,40.2878,40.2878,1500.0
2009-08-27 14:25:00,47.7,47.71,47.68,47.71,1000.0,40.2963,40.3047,40.2794,40.3047,1000.0
2009-08-27 14:30:00,47.76,47.8,47.73,47.8,5300.0,40.347,40.3808,40.3216,40.3808,5300.0
2009-08-27 14:35:00,47.82,47.85,47.77,47.83,6000.0,40.3976,40.423,40.3554,40.4061,6000.0
2009-08-27 14:40:00,47.82,47.88,47.8,47.88,3300.0,40.3976,40.4483,40.3808,40.4483,3300.0
2009-08-27 14:45:00,47.87,47.88,47.85,47.85,1400.0,40.4399,40.4483,40.423,40.423,1400.0
2009-08-27 14:50:00,47.81,47.83,47.79,47.82,2100.0,40.3892,40.4061,40.3723,40.3976,2100.0
2009-08-27 14:55:00,47.78,47.8,47.76,47.79,6900.0,40.3639,40.3808,40.347,40.3723,6900.0
2009-08-27 15:00:00,47.81,47.81,47.77,47.77,22200.0,40.3892,40.3892,40.3554,40.3554,22200.0
2009-08-27 15:05:00,47.77,47.8,47.73,47.76,2100.0,40.3554,40.3808,40.3216,40.347,2100.0
2009-08-27 15:10:00,47.77,47.78,47.75,47.75,2500.0,40.3554,40.3639,40.3385,40.3385,2500.0
2009-08-27 15:15:00,47.75,47.8,47.75,47.78,3600.0,40.3385,40.3808,40.3385,40.3639,3600.0
2009-08-27 15:20:00,47.8,47.83,47.76,47.8,6000.0,40.3808,40.4061,40.347,40.3808,6000.0
2009-08-27 15:25:00,47.75,47.75,47.69,47.72,7600.0,40.3385,40.3385,40.2878,40.3132,7600.0
2009-08-27 15:30:00,47.72,47.76,47.72,47.72,2700.0,40.3132,40.347,40.3132,40.3132,2700.0
2009-08-27 15:35:00,47.71,47.78,47.71,47.78,8500.0,40.3047,40.3639,40.3047,40.3639,8500.0
2009-08-27 15:40:00,47.77,47.8,47.73,47.74,2500.0,40.3554,40.3808,40.3216,40.3301,2500.0
2009-08-27 15:45:00,47.77,47.79,47.74,47.78,3300.0,40.3554,40.3723,40.3301,40.3639,3300.0
2009-08-27 15:50:00,47.79,47.83,47.77,47.79,6000.0,40.3723,40.4061,40.3554,40.3723,6000.0
2009-08-27 15:55:00,47.74,47.83,47.74,47.82,26700.0,40.3301,40.4061,40.3301,40.3976,26700.0
2009-08-28 09:30:00,48.2,48.21,48.12,48.14,8000.0,40.7187,40.7271,40.6511,40.668,8000.0
2009-08-28 09:35:00,48.11,48.27,48.11,48.16,4300.0,40.6426,40.7778,40.6426,40.6849,4300.0
2009-08-28 09:40:00,48.07,48.07,48.0,48.0,1000.0,40.6088,40.6088,40.5497,40.5497,1000.0
2009-08-28 09:45:00,47.97,48.04,47.97,47.98,1100.0,40.5244,40.5835,40.5244,40.5328,1100.0
2009-08-28 09:50:00,47.99,48.08,47.99,48.08,1300.0,40.5413,40.6173,40.5413,40.6173,1300.0
2009-08-28 09:55:00,48.06,48.06,47.87,47.87,1400.0,40.6004,40.6004,40.4399,40.4399,1400.0
2009-08-28 10:00:00,47.88,47.94,47.84,47.89,5500.0,40.4483,40.499,40.4145,40.4568,5500.0
2009-08-28 10:05:00,47.88,47.92,47.85,47.91,2300.0,40.4483,40.4821,40.423,40.4737,2300.0
2009-08-28 10:10:00,47.93,47.98,47.85,47.88,7400.0,40.4906,40.5328,40.423,40.4483,7400.0
2009-08-28 10:15:00,47.93,47.93,47.89,47.92,2000.0,40.4906,40.4906,40.4568,40.4821,2000.0
2009-08-28 10:20:00,47.91,47.91,47.83,47.83,6600.0,40.4737,40.4737,40.4061,40.4061,6600.0
2009-08-28 10:25:00,47.81,47.81,47.71,47.74,500.0,40.3892,40.3892,40.3047,40.3301,500.0
2009-08-28 10:30:00,47.74,47.75,47.72,47.75,1000.0,40.3301,40.3385,40.3132,40.3385,1000.0
2009-08-28 10:35:00,47.72,47.81,47.72,47.81,3500.0,40.3132,40.3892,40.3132,40.3892,3500.0
2009-08-28 10:40:00,47.83,47.83,47.78,47.79,1900.0,40.4061,40.4061,40.3639,40.3723,1900.0
2009-08-28 10:45:00,47.77,47.79,47.77,47.79,2500.0,40.3554,40.3723,40.3554,40.3723,2500.0
2009-08-28 10:50:00,47.83,47.84,47.82,47.83,1100.0,40.4061,40.4145,40.3976,40.4061,1100.0
2009-08-28 10:55:00,47.85,47.9,47.84,47.84,1800.0,40.423,40.4652,40.4145,40.4145,1800.0
2009-08-28 11:00:00,47.86,47.86,47.79,47.8,700.0,40.4314,40.4314,40.3723,40.3808,700.0
2009-08-28 11:05:00,47.84,47.87,47.79,47.8,1900.0,40.4145,40.4399,40.3723,40.3808,1900.0
2009-08-28 11:10:00,47.79,47.79,47.75,47.76,42000.0,40.3723,40.3723,40.3385,40.347,42000.0
2009-08-28 11:15:00,47.76,47.79,47.75,47.77,21300.0,40.347,40.3723,40.3385,40.3554,21300.0
2009-08-28 11:20:00,47.8,47.82,47.8,47.82,1000.0,40.3808,40.3976,40.3808,40.3976,1000.0
2009-08-28 11:25:00,47.81,47.81,47.8,47.81,3200.0,40.3892,40.3892,40.3808,40.3892,3200.0
2009-08-28 11:30:00,47.82,47.82,47.79,47.79,1600.0,40.3976,40.3976,40.3723,40.3723,1600.0
2009-08-28 11:35:00,47.8,47.84,47.78,47.78,1900.0,40.3808,40.4145,40.3639,40.3639,1900.0
2009-08-28 11:40:00,47.78,47.78,47.74,47.74,900.0,40.3639,40.3639,40.3301,40.3301,900.0
2009-08-28 11:45:00,47.73,47.76,47.73,47.76,1100.0,40.3216,40.347,40.3216,40.347,1100.0
2009-08-28 11:50:00,47.78,47.78,47.72,47.72,1900.0,40.3639,40.3639,40.3132,40.3132,1900.0
2009-08-28 11:55:00,47.72,47.74,47.69,47.72,2600.0,40.3132,40.3301,40.2878,40.3132,2600.0
2009-08-28 12:00:00,47.73,47.77,47.73,47.75,1300.0,40.3216,40.3554,40.3216,40.3385,1300.0
2009-08-28 12:05:00,47.72,47.73,47.72,47.72,1700.0,40.3132,40.3216,40.3132,40.3132,1700.0
2009-08-28 12:10:00,47.7,47.7,47.64,47.64,5100.0,40.2963,40.2963,40.2456,40.2456,5100.0
2009-08-28 12:15:00,47.61,47.61,47.53,47.53,3600.0,40.2202,40.2202,40.1527,40.1527,3600.0
2009-08-28 12:20:00,47.54,47.54,47.51,47.54,4700.0,40.1611,40.1611,40.1358,40.1611,4700.0
2009-08-28 12:25:00,47.49,47.53,47.47,47.53,4900.0,40.1189,40.1527,40.102,40.1527,4900.0
2009-08-28 12:30:00,47.51,47.54,47.49,47.51,10600.0,40.1358,40.1611,40.1189,40.1358,10600.0
2009-08-28 12:35:00,47.53,47.56,47.52,47.56,1600.0,40.1527,40.178,40.1442,40.178,1600.0
2009-08-28 12:40:00,47.58,47.58,47.54,47.56,2000.0,40.1949,40.1949,40.1611,40.178,2000.0
2009-08-28 12:45:00,47.57,47.57,47.55,47.55,3800.0,40.1864,40.1864,40.1696,40.1696,3800.0
2009-08-28 12:50:00,47.54,47.54,47.53,47.53,800.0,40.1611,40.1611,40.1527,40.1527,800.0
2009-08-28 12:55:00,47.54,47.54,47.51,47.51,1100.0,40.1611,40.1611,40.1358,40.1358,1100.0
2009-08-28 13:00:00,47.5,47.56,47.5,47.56,3800.0,40.1273,40.178,40.1273,40.178,3800.0
2009-08-28 13:05:00,47.56,47.56,47.56,47.56,100.0,40.178,40.178,40.178,40.178,100.0
2009-08-28 13:10:00,47.62,47.67,47.62,47.64,1400.0,40.2287,40.2709,40.2287,40.2456,1400.0
2009-08-28 13:15:00,47.63,47.65,47.62,47.62,800.0,40.2371,40.254,40.2287,40.2287,800.0
2009-08-28 13:20:00,47.64,47.66,47.64,47.66,1300.0,40.2456,40.2625,40.2456,40.2625,1300.0
2009-08-28 13:25:00,47.65,47.66,47.65,47.65,700.0,40.254,40.2625,40.254,40.254,700.0
2009-08-28 13:30:00,47.65,47.67,47.64,47.67,8800.0,40.254,40.2709,40.2456,40.2709,8800.0
2009-08-28 13:35:00,47.67,47.67,47.67,47.67,300.0,40.2709,40.2709,40.2709,40.2709,300.0
2009-08-28 13:40:00,47.67,47.68,47.67,47.68,1100.0,40.2709,40.2794,40.2709,40.2794,1100.0
2009-08-28 13:45:00,47.64,47.65,47.62,47.64,7600.0,40.2456,40.254,40.2287,40.2456,7600.0
2009-08-28 13:50:00,47.63,47.64,47.63,47.64,300.0,40.2371,40.2456,40.2371,40.2456,300.0
2009-08-28 13:55:00,47.65,47.65,47.64,47.64,700.0,40.254,40.254,40.2456,40.2456,700.0
2009-08-28 14:00:00,47.59,47.6,47.59,47.6,300.0,40.2033,40.2118,40.2033,40.2118,300.0
2009-08-28 14:05:00,47.6,47.65,47.59,47.65,1700.0,40.2118,40.254,40.2033,40.254,1700.0
2009-08-28 14:10:00,47.69,47.69,47.67,47.67,1500.0,40.2878,40.2878,40.2709,40.2709,1500.0
2009-08-28 14:15:00,47.67,47.74,47.67,47.71,2900.0,40.2709,40.3301,40.2709,40.3047,2900.0
2009-08-28 14:20:00,47.71,47.71,47.67,47.67,4700.0,40.3047,40.3047,40.2709,40.2709,4700.0
2009-08-28 14:25:00,47.65,47.67,47.65,47.66,2600.0,40.254,40.2709,40.254,40.2625,2600.0
2009-08-28 14:30:00,47.67,47.67,47.61,47.61,14500.0,40.2709,40.2709,40.2202,40.2202,14500.0
2009-08-28 14:35:00,47.64,47.68,47.64,47.68,7000.0,40.2456,40.2794,40.2456,40.2794,7000.0
2009-08-28 14:40:00,47.65,47.67,47.64,47.64,5300.0,40.254,40.2709,40.2456,40.2456,5300.0
2009-08-28 14:45:00,47.63,47.68,47.63,47.68,3100.0,40.2371,40.2794,40.2371,40.2794,3100.0
2009-08-28 14:50:00,47.68,47.73,47.68,47.7,12100.0,40.2794,40.3216,40.2794,40.2963,12100.0
2009-08-28 14:55:00,47.7,47.73,47.7,47.73,1500.0,40.2963,40.3216,40.2963,40.3216,1500.0
2009-08-28 15:00:00,47.72,47.74,47.72,47.74,400.0,40.3132,40.3301,40.3132,40.3301,400.0
2009-08-28 15:05:00,47.73,47.73,47.68,47.71,4100.0,40.3216,40.3216,40.2794,40.3047,4100.0
2009-08-28 15:10:00,47.69,47.71,47.69,47.71,400.0,40.2878,40.3047,40.2878,40.3047,400.0
2009-08-28 15:15:00,47.7,47.74,47.7,47.74,6600.0,40.2963,40.3301,40.2963,40.3301,6600.0
2009-08-28 15:20:00,47.75,47.78,47.75,47.77,3800.0,40.3385,40.3639,40.3385,40.3554,3800.0
2009-08-28 15:25:00,47.79,47.8,47.77,47.77,4600.0,40.3723,40.3808,40.3554,40.3554,4600.0
2009-08-28 15:30:00,47.77,47.79,47.66,47.68,2900.0,40.3554,40.3723,40.2625,40.2794,2900.0
2009-08-28 15:35:00,47.69,47.72,47.69,47.69,2100.0,40.2878,40.3132,40.2878,40.2878,2100.0
2009-08-28 15:40:00,47.7,47.73,47.63,47.64,2500.0,40.2963,40.3216,40.2371,40.2456,2500.0
2009-08-28 15:45:00,47.64,47.66,47.6,47.65,4600.0,40.2456,40.2625,40.2118,40.254,4600.0
2009-08-28 15:50:00,47.65,47.67,47.65,47.67,8200.0,40.254,40.2709,40.254,40.2709,8200.0
2009-08-28 15:55:00,47.69,47.73,47.69,47.72,8300.0,40.2878,40.3216,40.2878,40.3132,8300.0
2009-08-31 09:30:00,47.34,47.42,47.32,47.4,5800.0,39.9921,40.0597,39.9753,40.0428,5800.0
2009-08-31 09:35:00,47.37,47.42,47.36,47.42,1300.0,40.0175,40.0597,40.009,40.0597,1300.0
2009-08-31 09:40:00,47.39,47.39,47.23,47.35,9700.0,40.0344,40.0344,39.8992,40.0006,9700.0
2009-08-31 09:45:00,47.35,47.35,47.21,47.21,5200.0,40.0006,40.0006,39.8823,39.8823,5200.0
2009-08-31 09:50:00,47.17,47.17,47.08,47.1,6300.0,39.8485,39.8485,39.7725,39.7894,6300.0
2009-08-31 09:55:00,47.12,47.17,47.12,47.17,2000.0,39.8063,39.8485,39.8063,39.8485,2000.0
2009-08-31 10:00:00,47.17,47.17,47.11,47.14,3900.0,39.8485,39.8485,39.7978,39.8232,3900.0
2009-08-31 10:05:00,47.14,47.18,47.14,47.18,1100.0,39.8232,39.857,39.8232,39.857,1100.0
2009-08-31 10:10:00,47.19,47.2,47.17,47.2,1400.0,39.8654,39.8739,39.8485,39.8739,1400.0
2009-08-31 10:15:00,47.21,47.21,47.16,47.16,1400.0,39.8823,39.8823,39.8401,39.8401,1400.0
2009-08-31 10:20:00,47.2,47.21,47.13,47.13,1500.0,39.8739,39.8823,39.8147,39.8147,1500.0
2009-08-31 10:25:00,47.11,47.15,47.1,47.13,1500.0,39.7978,39.8316,39.7894,39.8147,1500.0
2009-08-31 10:30:00,47.14,47.14,47.06,47.14,34600.0,39.8232,39.8232,39.7556,39.8232,34600.0
2009-08-31 10:35:00,47.12,47.2,47.12,47.2,4500.0,39.8063,39.8739,39.8063,39.8739,4500.0
2009-08-31 10:40:00,47.25,47.27,47.23,47.24,800.0,39.9161,39.933,39.8992,39.9077,800.0
2009-08-31 10:45:00,47.23,47.23,47.21,47.22,1400.0,39.8992,39.8992,39.8823,39.8908,1400.0
2009-08-31 10:50:00,47.25,47.27,47.24,47.24,2900.0,39.9161,39.933,39.9077,39.9077,2900.0
2009-08-31 10:55:00,47.24,47.24,47.19,47.23,1300.0,39.9077,39.9077,39.8654,39.8992,1300.0
2009-08-31 11:00:00,47.23,47.23,47.17,47.19,8500.0,39.8992,39.8992,39.8485,39.8654,8500.0
2009-08-31 11:05:00,47.2,47.2,47.18,47.2,1100.0,39.8739,39.8739,39.857,39.8739,1100.0
2009-08-31 11:10:00,47.21,47.21,47.18,47.18,700.0,39.8823,39.8823,39.857,39.857,700.0
2009-08-31 11:15:00,47.19,47.21,47.18,47.18,2600.0,39.8654,39.8823,39.857,39.857,2600.0
2009-08-31 11:20:00,47.18,47.21,47.13,47.13,2800.0,39.857,39.8823,39.8147,39.8147,2800.0
2009-08-31 11:25:00,47.15,47.16,47.13,47.13,1900.0,39.8316,39.8401,39.8147,39.8147,1900.0
2009-08-31 11:30:00,47.14,47.17,47.14,47.17,1500.0,39.8232,39.8485,39.8232,39.8485,1500.0
2009-08-31 11:35:00,47.13,47.21,47.12,47.21,11800.0,39.8147,39.8823,39.8063,39.8823,11800.0
2009-08-31 11:40:00,47.22,47.23,47.2,47.2,1700.0,39.8908,39.8992,39.8739,39.8739,1700.0
2009-08-31 11:45:00,47.19,47.19,47.14,47.16,3700.0,39.8654,39.8654,39.8232,39.8401,3700.0
2009-08-31 11:50:00,47.16,47.19,47.15,47.18,9400.0,39.8401,39.8654,39.8316,39.857,9400.0
2009-08-31 11:55:00,47.19,47.21,47.18,47.21,2400.0,39.8654,39.8823,39.857,39.8823,2400.0
2009-08-31 12:00:00,47.19,47.25,47.19,47.2,4200.0,39.8654,39.9161,39.8654,39.8739,4200.0
2009-08-31 12:05:00,47.21,47.23,47.17,47.17,800.0,39.8823,39.8992,39.8485,39.8485,800.0
2009-08-31 12:10:00,47.18,47.2,47.17,47.19,3100.0,39.857,39.8739,39.8485,39.8654,3100.0
2009-08-31 12:15:00,47.17,47.19,47.17,47.19,500.0,39.8485,39.8654,39.8485,39.8654,500.0
2009-08-31 12:20:00,47.21,47.24,47.21,47.24,2400.0,39.8823,39.9077,39.8823,39.9077,2400.0
2009-08-31 12:25:00,47.23,47.24,47.21,47.21,1100.0,39.8992,39.9077,39.8823,39.8823,1100.0
2009-08-31 12:30:00,47.21,47.23,47.19,47.21,2500.0,39.8823,39.8992,39.8654,39.8823,2500.0
2009-08-31 12:35:00,47.19,47.2,47.14,47.17,1800.0,39.8654,39.8739,39.8232,39.8485,1800.0
2009-08-31 12:40:00,47.18,47.18,47.17,47.18,2000.0,39.857,39.857,39.8485,39.857,2000.0
2009-08-31 12:45:00,47.16,47.17,47.16,47.16,700.0,39.8401,39.8485,39.8401,39.8401,700.0
2009-08-31 12:50:00,47.17,47.19,47.15,47.17,2100.0,39.8485,39.8654,39.8316,39.8485,2100.0
2009-08-31 12:55:00,47.16,47.16,47.15,47.16,900.0,39.8401,39.8401,39.8316,39.8401,900.0
2009-08-31 13:00:00,47.16,47.16,47.16,47.16,0.0,39.8401,39.8401,39.8401,39.8401,0.0
2009-08-31 13:05:00,47.15,47.15,47.12,47.12,3200.0,39.8316,39.8316,39.8063,39.8063,3200.0
2009-08-31 13:10:00,47.12,47.18,47.12,47.18,900.0,39.8063,39.857,39.8063,39.857,900.0
2009-08-31 13:15:00,47.15,47.15,47.15,47.15,100.0,39.8316,39.8316,39.8316,39.8316,100.0
2009-08-31 13:20:00,47.17,47.17,47.13,47.13,1100.0,39.8485,39.8485,39.8147,39.8147,1100.0
2009-08-31 13:25:00,47.14,47.15,47.14,47.14,3100.0,39.8232,39.8316,39.8232,39.8232,3100.0
2009-08-31 13:30:00,47.15,47.15,47.14,47.15,900.0,39.8316,39.8316,39.8232,39.8316,900.0
2009-08-31 13:35:00,47.15,47.15,47.15,47.15,0.0,39.8316,39.8316,39.8316,39.8316,0.0
2009-08-31 13:40:00,47.19,47.19,47.14,47.15,3400.0,39.8654,39.8654,39.8232,39.8316,3400.0
2009-08-31 13:45:00,47.15,47.15,47.15,47.15,200.0,39.8316,39.8316,39.8316,39.8316,200.0
2009-08-31 13:50:00,47.15,47.15,47.13,47.15,1400.0,39.8316,39.8316,39.8147,39.8316,1400.0
2009-08-31 13:55:00,47.16,47.17,47.16,47.17,2000.0,39.8401,39.8485,39.8401,39.8485,2000.0
2009-08-31 14:00:00,47.15,47.16,47.14,47.16,2000.0,39.8316,39.8401,39.8232,39.8401,2000.0
2009-08-31 14:05:00,47.16,47.17,47.15,47.16,800.0,39.8401,39.8485,39.8316,39.8401,800.0
2009-08-31 14:10:00,47.18,47.19,47.14,47.14,1600.0,39.857,39.8654,39.8232,39.8232,1600.0
2009-08-31 14:15:00,47.16,47.17,47.16,47.17,500.0,39.8401,39.8485,39.8401,39.8485,500.0
2009-08-31 14:20:00,47.16,47.19,47.16,47.17,4900.0,39.8401,39.8654,39.8401,39.8485,4900.0
2009-08-31 14:25:00,47.15,47.18,47.15,47.18,1400.0,39.8316,39.857,39.8316,39.857,1400.0
2009-08-31 14:30:00,47.18,47.19,47.18,47.19,3100.0,39.857,39.8654,39.857,39.8654,3100.0
2009-08-31 14:35:00,47.2,47.24,47.2,47.23,1400.0,39.8739,39.9077,39.8739,39.8992,1400.0
2009-08-31 14:40:00,47.25,47.28,47.22,47.22,5200.0,39.9161,39.9415,39.8908,39.8908,5200.0
2009-08-31 14:45:00,47.26,47.26,47.24,47.26,5500.0,39.9246,39.9246,39.9077,39.9246,5500.0
2009-08-31 14:50:00,47.25,47.26,47.24,47.26,1400.0,39.9161,39.9246,39.9077,39.9246,1400.0
2009-08-31 14:55:00,47.27,47.29,47.24,47.24,15900.0,39.933,39.9499,39.9077,39.9077,15900.0
2009-08-31 15:00:00,47.22,47.22,47.17,47.19,1600.0,39.8908,39.8908,39.8485,39.8654,1600.0
2009-08-31 15:05:00,47.18,47.19,47.17,47.17,4000.0,39.857,39.8654,39.8485,39.8485,4000.0
2009-08-31 15:10:00,47.19,47.2,47.14,47.17,3000.0,39.8654,39.8739,39.8232,39.8485,3000.0
2009-08-31 15:15:00,47.17,47.22,47.17,47.19,2000.0,39.8485,39.8908,39.8485,39.8654,2000.0
2009-08-31 15:20:00,47.19,47.2,47.14,47.17,7000.0,39.8654,39.8739,39.8232,39.8485,7000.0
2009-08-31 15:25:00,47.17,47.2,47.11,47.19,5200.0,39.8485,39.8739,39.7978,39.8654,5200.0
2009-08-31 15:30:00,47.2,47.23,47.2,47.23,1600.0,39.8739,39.8992,39.8739,39.8992,1600.0
2009-08-31 15:35:00,47.2,47.25,47.2,47.24,2600.0,39.8739,39.9161,39.8739,39.9077,2600.0
2009-08-31 15:40:00,47.22,47.23,47.2,47.22,1100.0,39.8908,39.8992,39.8739,39.8908,1100.0
2009-08-31 15:45:00,47.28,47.31,47.26,47.3,1300.0,39.9415,39.9668,39.9246,39.9584,1300.0
2009-08-31 15:50:00,47.28,47.3,47.24,47.3,2300.0,39.9415,39.9584,39.9077,39.9584,2300.0
2009-08-31 15:55:00,47.3,47.38,47.3,47.37,12700.0,39.9584,40.0259,39.9584,40.0175,12700.0
2009-09-01 09:30:00,47.19,47.29,47.14,47.27,17000.0,39.8654,39.9499,39.8232,39.933,17000.0
2009-09-01 09:35:00,47.28,47.32,47.24,47.31,1200.0,39.9415,39.9753,39.9077,39.9668,1200.0
2009-09-01 09:40:00,47.33,47.42,47.33,47.42,1200.0,39.9837,40.0597,39.9837,40.0597,1200.0
2009-09-01 09:45:00,47.46,47.59,47.46,47.59,3200.0,40.0935,40.2033,40.0935,40.2033,3200.0
2009-09-01 09:50:00,47.59,47.68,47.59,47.59,5200.0,40.2033,40.2794,40.2033,40.2033,5200.0
2009-09-01 09:55:00,47.62,47.65,47.6,47.6,2800.0,40.2287,40.254,40.2118,40.2118,2800.0
2009-09-01 10:00:00,47.61,47.74,47.59,47.68,3000.0,40.2202,40.3301,40.2033,40.2794,3000.0
2009-09-01 10:05:00,47.71,47.78,47.71,47.77,2900.0,40.3047,40.3639,40.3047,40.3554,2900.0
2009-09-01 10:10:00,47.74,47.75,47.61,47.61,1600.0,40.3301,40.3385,40.2202,40.2202,1600.0
2009-09-01 10:15:00,47.56,47.59,47.5,47.55,3800.0,40.178,40.2033,40.1273,40.1696,3800.0
2009-09-01 10:20:00,47.52,47.59,47.52,47.59,1500.0,40.1442,40.2033,40.1442,40.2033,1500.0
2009-09-01 10:25:00,47.62,47.65,47.62,47.63,1100.0,40.2287,40.254,40.2287,40.2371,1100.0
2009-09-01 10:30:00,47.59,47.68,47.59,47.68,2100.0,40.2033,40.2794,40.2033,40.2794,2100.0
2009-09-01 10:35:00,47.64,47.68,47.62,47.62,1100.0,40.2456,40.2794,40.2287,40.2287,1100.0
2009-09-01 10:40:00,47.59,47.62,47.59,47.59,1500.0,40.2033,40.2287,40.2033,40.2033,1500.0
2009-09-01 10:45:00,47.57,47.57,47.5,47.52,1400.0,40.1864,40.1864,40.1273,40.1442,1400.0
2009-09-01 10:50:00,47.51,47.52,47.44,47.44,1100.0,40.1358,40.1442,40.0766,40.0766,1100.0
2009-09-01 10:55:00,47.43,47.43,47.4,47.4,1900.0,40.0682,40.0682,40.0428,40.0428,1900.0
2009-09-01 11:00:00,47.37,47.39,47.32,47.37,3600.0,40.0175,40.0344,39.9753,40.0175,3600.0
2009-09-01 11:05:00,47.37,47.37,47.27,47.29,2200.0,40.0175,40.0175,39.933,39.9499,2200.0
2009-09-01 11:10:00,47.25,47.25,47.09,47.11,17800.0,39.9161,39.9161,39.781,39.7978,17800.0
2009-09-01 11:15:00,47.12,47.12,47.02,47.1,3800.0,39.8063,39.8063,39.7218,39.7894,3800.0
2009-09-01 11:20:00,47.1,47.1,46.93,46.99,6400.0,39.7894,39.7894,39.6458,39.6965,6400.0
2009-09-01 11:25:00,46.97,46.99,46.8,46.82,5200.0,39.6796,39.6965,39.536,39.5529,5200.0
2009-09-01 11:30:00,46.78,46.8,46.74,46.78,8000.0,39.5191,39.536,39.4853,39.5191,8000.0
2009-09-01 11:35:00,46.76,46.78,46.62,46.78,5500.0,39.5022,39.5191,39.3839,39.5191,5500.0
2009-09-01 11:40:00,46.75,46.83,46.74,46.77,6900.0,39.4937,39.5613,39.4853,39.5106,6900.0
2009-09-01 11:45:00,46.78,46.84,46.74,46.75,6100.0,39.5191,39.5698,39.4853,39.4937,6100.0
2009-09-01 11:50:00,46.74,46.8,46.74,46.79,4300.0,39.4853,39.536,39.4853,39.5275,4300.0
2009-09-01 11:55:00,46.76,46.76,46.68,46.68,3900.0,39.5022,39.5022,39.4346,39.4346,3900.0
2009-09-01 12:00:00,46.67,46.75,46.65,46.69,5900.0,39.4261,39.4937,39.4092,39.443,5900.0
2009-09-01 12:05:00,46.72,46.75,46.66,46.74,5100.0,39.4684,39.4937,39.4177,39.4853,5100.0
2009-09-01 12:10:00,46.75,46.75,46.71,46.71,1700.0,39.4937,39.4937,39.4599,39.4599,1700.0
2009-09-01 12:15:00,46.71,46.71,46.68,46.68,600.0,39.4599,39.4599,39.4346,39.4346,600.0
2009-09-01 12:20:00,46.69,46.69,46.59,46.63,3500.0,39.443,39.443,39.3586,39.3924,3500.0
2009-09-01 12:25:00,46.68,46.68,46.64,46.64,1600.0,39.4346,39.4346,39.4008,39.4008,1600.0
2009-09-01 12:30:00,46.61,46.68,46.61,46.66,1300.0,39.3755,39.4346,39.3755,39.4177,1300.0
2009-09-01 12:35:00,46.68,46.68,46.62,46.62,1900.0,39.4346,39.4346,39.3839,39.3839,1900.0
2009-09-01 12:40:00,46.62,46.68,46.62,46.68,2600.0,39.3839,39.4346,39.3839,39.4346,2600.0
2009-09-01 12:45:00,46.68,46.7,46.66,46.68,1700.0,39.4346,39.4515,39.4177,39.4346,1700.0
2009-09-01 12:50:00,46.69,46.7,46.65,46.67,5400.0,39.443,39.4515,39.4092,39.4261,5400.0
2009-09-01 12:55:00,46.68,46.68,46.64,46.64,1600.0,39.4346,39.4346,39.4008,39.4008,1600.0
2009-09-01 13:00:00,46.63,46.67,46.62,46.64,1700.0,39.3924,39.4261,39.3839,39.4008,1700.0
2009-09-01 13:05:00,46.63,46.63,46.46,46.5,4600.0,39.3924,39.3924,39.2487,39.2825,4600.0
2009-09-01 13:10:00,46.51,46.53,46.5,46.51,2600.0,39.291,39.3079,39.2825,39.291,2600.0
2009-09-01 13:15:00,46.5,46.53,46.5,46.53,3000.0,39.2825,39.3079,39.2825,39.3079,3000.0
2009-09-01 13:20:00,46.53,46.54,46.51,46.54,1100.0,39.3079,39.3163,39.291,39.3163,1100.0
2009-09-01 13:25:00,46.6,46.62,46.6,46.6,1800.0,39.367,39.3839,39.367,39.367,1800.0
2009-09-01 13:30:00,46.58,46.59,46.52,46.55,5500.0,39.3501,39.3586,39.2994,39.3248,5500.0
2009-09-01 13:35:00,46.53,46.59,46.52,46.52,8400.0,39.3079,39.3586,39.2994,39.2994,8400.0
2009-09-01 13:40:00,46.54,46.64,46.54,46.61,3900.0,39.3163,39.4008,39.3163,39.3755,3900.0
2009-09-01 13:45:00,46.64,46.65,46.62,46.65,1100.0,39.4008,39.4092,39.3839,39.4092,1100.0
2009-09-01 13:50:00,46.62,46.65,46.59,46.65,3900.0,39.3839,39.4092,39.3586,39.4092,3900.0
2009-09-01 13:55:00,46.64,46.68,46.64,46.68,3600.0,39.4008,39.4346,39.4008,39.4346,3600.0
2009-09-01 14:00:00,46.68,46.71,46.62,46.67,9400.0,39.4346,39.4599,39.3839,39.4261,9400.0
2009-09-01 14:05:00,46.69,46.69,46.65,46.66,5100.0,39.443,39.443,39.4092,39.4177,5100.0
2009-09-01 14:10:00,46.68,46.71,46.66,46.68,4000.0,39.4346,39.4599,39.4177,39.4346,4000.0
2009-09-01 14:15:00,46.68,46.68,46.63,46.68,2000.0,39.4346,39.4346,39.3924,39.4346,2000.0
2009-09-01 14:20:00,46.7,46.7,46.62,46.64,2700.0,39.4515,39.4515,39.3839,39.4008,2700.0
2009-09-01 14:25:00,46.62,46.66,46.62,46.65,800.0,39.3839,39.4177,39.3839,39.4092,800.0
2009-09-01 14:30:00,46.64,46.68,46.62,46.68,3500.0,39.4008,39.4346,39.3839,39.4346,3500.0
2009-09-01 14:35:00,46.7,46.72,46.68,46.69,3000.0,39.4515,39.4684,39.4346,39.443,3000.0
2009-09-01 14:40:00,46.68,46.68,46.6,46.6,1500.0,39.4346,39.4346,39.367,39.367,1500.0
2009-09-01 14:45:00,46.61,46.62,46.6,46.61,4800.0,39.3755,39.3839,39.367,39.3755,4800.0
2009-09-01 14:50:00,46.59,46.66,46.57,46.61,1800.0,39.3586,39.4177,39.3417,39.3755,1800.0
2009-09-01 14:55:00,46.62,46.67,46.62,46.65,2300.0,39.3839,39.4261,39.3839,39.4092,2300.0
2009-09-01 15:00:00,46.66,46.67,46.64,46.67,1000.0,39.4177,39.4261,39.4008,39.4261,1000.0
2009-09-01 15:05:00,46.67,46.68,46.64,46.66,2600.0,39.4261,39.4346,39.4008,39.4177,2600.0
2009-09-01 15:10:00,46.67,46.72,46.66,46.7,7400.0,39.4261,39.4684,39.4177,39.4515,7400.0
2009-09-01 15:15:00,46.7,46.72,46.67,46.68,7900.0,39.4515,39.4684,39.4261,39.4346,7900.0
2009-09-01 15:20:00,46.69,46.7,46.63,46.65,3800.0,39.443,39.4515,39.3924,39.4092,3800.0
2009-09-01 15:25:00,46.63,46.64,46.57,46.58,1200.0,39.3924,39.4008,39.3417,39.3501,1200.0
2009-09-01 15:30:00,46.58,46.61,46.57,46.61,2400.0,39.3501,39.3755,39.3417,39.3755,2400.0
2009-09-01 15:35:00,46.6,46.66,46.6,46.63,4600.0,39.367,39.4177,39.367,39.3924,4600.0
2009-09-01 15:40:00,46.59,46.63,46.54,46.55,3600.0,39.3586,39.3924,39.3163,39.3248,3600.0
2009-09-01 15:45:00,46.58,46.58,46.48,46.49,20200.0,39.3501,39.3501,39.2656,39.2741,20200.0
2009-09-01 15:50:00,46.52,46.67,46.5,46.65,7900.0,39.2994,39.4261,39.2825,39.4092,7900.0
2009-09-01 15:55:00,46.68,46.69,46.56,46.56,11100.0,39.4346,39.443,39.3332,39.3332,11100.0
2009-09-02 09:30:00,46.42,46.49,46.34,46.46,9600.0,39.2149,39.2741,39.1474,39.2487,9600.0
2009-09-02 09:35:00,46.5,46.52,46.42,46.42,1100.0,39.2825,39.2994,39.2149,39.2149,1100.0
2009-09-02 09:40:00,46.44,46.57,46.44,46.52,7900.0,39.2318,39.3417,39.2318,39.2994,7900.0
2009-09-02 09:45:00,46.54,46.58,46.47,46.58,8100.0,39.3163,39.3501,39.2572,39.3501,8100.0
2009-09-02 09:50:00,46.52,46.62,46.52,46.6,3400.0,39.2994,39.3839,39.2994,39.367,3400.0
2009-09-02 09:55:00,46.62,46.62,46.47,46.49,3100.0,39.3839,39.3839,39.2572,39.2741,3100.0
2009-09-02 10:00:00,46.5,46.54,46.43,46.43,4400.0,39.2825,39.3163,39.2234,39.2234,4400.0
2009-09-02 10:05:00,46.46,46.58,46.46,46.56,6200.0,39.2487,39.3501,39.2487,39.3332,6200.0
2009-09-02 10:10:00,46.58,46.58,46.51,46.55,5400.0,39.3501,39.3501,39.291,39.3248,5400.0
2009-09-02 10:15:00,46.52,46.54,46.5,46.52,2100.0,39.2994,39.3163,39.2825,39.2994,2100.0
2009-09-02 10:20:00,46.52,46.53,46.5,46.5,1500.0,39.2994,39.3079,39.2825,39.2825,1500.0
2009-09-02 10:25:00,46.51,46.52,46.44,46.44,3400.0,39.291,39.2994,39.2318,39.2318,3400.0
2009-09-02 10:30:00,46.45,46.47,46.34,46.36,3000.0,39.2403,39.2572,39.1474,39.1643,3000.0
2009-09-02 10:35:00,46.34,46.48,46.34,46.48,4400.0,39.1474,39.2656,39.1474,39.2656,4400.0
2009-09-02 10:40:00,46.48,46.56,46.48,46.56,1400.0,39.2656,39.3332,39.2656,39.3332,1400.0
2009-09-02 10:45:00,46.55,46.61,46.55,46.57,10000.0,39.3248,39.3755,39.3248,39.3417,10000.0
2009-09-02 10:50:00,46.57,46.59,46.55,46.59,1900.0,39.3417,39.3586,39.3248,39.3586,1900.0
2009-09-02 10:55:00,46.6,46.68,46.6,46.68,1300.0,39.367,39.4346,39.367,39.4346,1300.0
2009-09-02 11:00:00,46.67,46.67,46.62,46.64,2600.0,39.4261,39.4261,39.3839,39.4008,2600.0
2009-09-02 11:05:00,46.63,46.63,46.56,46.58,2700.0,39.3924,39.3924,39.3332,39.3501,2700.0
2009-09-02 11:10:00,46.6,46.65,46.6,46.63,900.0,39.367,39.4092,39.367,39.3924,900.0
2009-09-02 11:15:00,46.59,46.64,46.58,46.64,2300.0,39.3586,39.4008,39.3501,39.4008,2300.0
2009-09-02 11:20:00,46.65,46.67,46.65,46.67,300.0,39.4092,39.4261,39.4092,39.4261,300.0
2009-09-02 11:25:00,46.67,46.67,46.67,46.67,0.0,39.4261,39.4261,39.4261,39.4261,0.0
2009-09-02 11:30:00,46.67,46.7,46.63,46.65,4900.0,39.4261,39.4515,39.3924,39.4092,4900.0
2009-09-02 11:35:00,46.65,46.65,46.59,46.61,2100.0,39.4092,39.4092,39.3586,39.3755,2100.0
2009-09-02 11:40:00,46.61,46.61,46.59,46.59,900.0,39.3755,39.3755,39.3586,39.3586,900.0
2009-09-02 11:45:00,46.59,46.61,46.59,46.61,600.0,39.3586,39.3755,39.3586,39.3755,600.0
2009-09-02 11:50:00,46.61,46.64,46.6,46.6,500.0,39.3755,39.4008,39.367,39.367,500.0
2009-09-02 11:55:00,46.61,46.61,46.61,46.61,100.0,39.3755,39.3755,39.3755,39.3755,100.0
2009-09-02 12:00:00,46.59,46.59,46.52,46.54,2000.0,39.3586,39.3586,39.2994,39.3163,2000.0
2009-09-02 12:05:00,46.55,46.55,46.53,46.53,800.0,39.3248,39.3248,39.3079,39.3079,800.0
2009-09-02 12:10:00,46.55,46.59,46.53,46.53,1800.0,39.3248,39.3586,39.3079,39.3079,1800.0
2009-09-02 12:15:00,46.53,46.58,46.52,46.55,2400.0,39.3079,39.3501,39.2994,39.3248,2400.0
2009-09-02 12:20:00,46.56,46.63,46.56,46.62,1700.0,39.3332,39.3924,39.3332,39.3839,1700.0
2009-09-02 12:25:00,46.62,46.64,46.61,46.61,600.0,39.3839,39.4008,39.3755,39.3755,600.0
2009-09-02 12:30:00,46.62,46.63,46.6,46.6,2300.0,39.3839,39.3924,39.367,39.367,2300.0
2009-09-02 12:35:00,46.62,46.62,46.62,46.62,200.0,39.3839,39.3839,39.3839,39.3839,200.0
2009-09-02 12:40:00,46.61,46.64,46.61,46.63,1300.0,39.3755,39.4008,39.3755,39.3924,1300.0
2009-09-02 12:45:00,46.65,46.65,46.65,46.65,200.0,39.4092,39.4092,39.4092,39.4092,200.0
2009-09-02 12:50:00,46.65,46.66,46.62,46.62,900.0,39.4092,39.4177,39.3839,39.3839,900.0
2009-09-02 12:55:00,46.62,46.64,46.61,46.64,3600.0,39.3839,39.4008,39.3755,39.4008,3600.0
2009-09-02 13:00:00,46.6,46.6,46.6,46.6,100.0,39.367,39.367,39.367,39.367,100.0
2009-09-02 13:05:00,46.56,46.56,46.56,46.56,1500.0,39.3332,39.3332,39.3332,39.3332,1500.0
2009-09-02 13:10:00,46.59,46.59,46.58,46.58,900.0,39.3586,39.3586,39.3501,39.3501,900.0
2009-09-02 13:15:00,46.58,46.61,46.58,46.61,1700.0,39.3501,39.3755,39.3501,39.3755,1700.0
2009-09-02 13:20:00,46.59,46.62,46.58,46.62,7900.0,39.3586,39.3839,39.3501,39.3839,7900.0
2009-09-02 13:25:00,46.63,46.63,46.61,46.62,700.0,39.3924,39.3924,39.3755,39.3839,700.0
2009-09-02 13:30:00,46.59,46.6,46.59,46.59,700.0,39.3586,39.367,39.3586,39.3586,700.0
2009-09-02 13:35:00,46.6,46.6,46.58,46.58,600.0,39.367,39.367,39.3501,39.3501,600.0
2009-09-02 13:40:00,46.6,46.6,46.59,46.6,1900.0,39.367,39.367,39.3586,39.367,1900.0
2009-09-02 13:45:00,46.62,46.63,46.62,46.63,600.0,39.3839,39.3924,39.3839,39.3924,600.0
2009-09-02 13:50:00,46.62,46.63,46.59,46.59,4800.0,39.3839,39.3924,39.3586,39.3586,4800.0
2009-09-02 13:55:00,46.59,46.59,46.57,46.57,400.0,39.3586,39.3586,39.3417,39.3417,400.0
2009-09-02 14:00:00,46.59,46.59,46.54,46.57,800.0,39.3586,39.3586,39.3163,39.3417,800.0
2009-09-02 14:05:00,46.57,46.58,46.55,46.57,900.0,39.3417,39.3501,39.3248,39.3417,900.0
2009-09-02 14:10:00,46.58,46.62,46.57,46.57,14400.0,39.3501,39.3839,39.3417,39.3417,14400.0
2009-09-02 14:15:00,46.59,46.59,46.56,46.59,2400.0,39.3586,39.3586,39.3332,39.3586,2400.0
2009-09-02 14:20:00,46.59,46.59,46.58,46.58,2200.0,39.3586,39.3586,39.3501,39.3501,2200.0
2009-09-02 14:25:00,46.58,46.6,46.58,46.6,1300.0,39.3501,39.367,39.3501,39.367,1300.0
2009-09-02 14:30:00,46.63,46.63,46.6,46.62,1900.0,39.3924,39.3924,39.367,39.3839,1900.0
2009-09-02 14:35:00,46.67,46.67,46.64,46.65,2000.0,39.4261,39.4261,39.4008,39.4092,2000.0
2009-09-02 14:40:00,46.65,46.67,46.62,46.64,2600.0,39.4092,39.4261,39.3839,39.4008,2600.0
2009-09-02 14:45:00,46.6,46.63,46.59,46.63,2000.0,39.367,39.3924,39.3586,39.3924,2000.0
2009-09-02 14:50:00,46.62,46.63,46.61,46.62,900.0,39.3839,39.3924,39.3755,39.3839,900.0
2009-09-02 14:55:00,46.62,46.64,46.57,46.59,4100.0,39.3839,39.4008,39.3417,39.3586,4100.0
2009-09-02 15:00:00,46.59,46.59,46.57,46.57,9000.0,39.3586,39.3586,39.3417,39.3417,9000.0
2009-09-02 15:05:00,46.58,46.59,46.57,46.59,5400.0,39.3501,39.3586,39.3417,39.3586,5400.0
2009-09-02 15:10:00,46.59,46.61,46.57,46.59,4900.0,39.3586,39.3755,39.3417,39.3586,4900.0
2009-09-02 15:15:00,46.6,46.72,46.6,46.7,13400.0,39.367,39.4684,39.367,39.4515,13400.0
2009-09-02 15:20:00,46.69,46.7,46.66,46.67,3600.0,39.443,39.4515,39.4177,39.4261,3600.0
2009-09-02 15:25:00,46.64,46.66,46.63,46.64,1500.0,39.4008,39.4177,39.3924,39.4008,1500.0
2009-09-02 15:30:00,46.63,46.66,46.62,46.65,4700.0,39.3924,39.4177,39.3839,39.4092,4700.0
2009-09-02 15:35:00,46.66,46.7,46.63,46.7,5000.0,39.4177,39.4515,39.3924,39.4515,5000.0
2009-09-02 15:40:00,46.67,46.67,46.6,46.64,4600.0,39.4261,39.4261,39.367,39.4008,4600.0
2009-09-02 15:45:00,46.63,46.64,46.57,46.59,6100.0,39.3924,39.4008,39.3417,39.3586,6100.0
2009-09-02 15:50:00,46.57,46.62,46.56,46.56,5700.0,39.3417,39.3839,39.3332,39.3332,5700.0
2009-09-02 15:55:00,46.56,46.56,46.48,46.52,5800.0,39.3332,39.3332,39.2656,39.2994,5800.0
2009-09-03 09:30:00,46.69,46.81,46.68,46.75,5100.0,39.443,39.5444,39.4346,39.4937,5100.0
2009-09-03 09:35:00,46.7,46.7,46.58,46.63,10200.0,39.4515,39.4515,39.3501,39.3924,10200.0
2009-09-03 09:40:00,46.64,46.64,46.6,46.63,7800.0,39.4008,39.4008,39.367,39.3924,7800.0
2009-09-03 09:45:00,46.62,46.68,46.6,46.65,4100.0,39.3839,39.4346,39.367,39.4092,4100.0
2009-09-03 09:50:00,46.67,46.68,46.66,46.68,1100.0,39.4261,39.4346,39.4177,39.4346,1100.0
2009-09-03 09:55:00,46.68,46.68,46.53,46.64,4300.0,39.4346,39.4346,39.3079,39.4008,4300.0
2009-09-03 10:00:00,46.64,46.73,46.49,46.54,4200.0,39.4008,39.4768,39.2741,39.3163,4200.0
2009-09-03 10:05:00,46.48,46.52,46.42,46.46,17400.0,39.2656,39.2994,39.2149,39.2487,17400.0
2009-09-03 10:10:00,46.5,46.5,46.42,46.49,4600.0,39.2825,39.2825,39.2149,39.2741,4600.0
2009-09-03 10:15:00,46.45,46.48,46.4,46.43,3800.0,39.2403,39.2656,39.1981,39.2234,3800.0
2009-09-03 10:20:00,46.43,46.48,46.35,46.44,4100.0,39.2234,39.2656,39.1558,39.2318,4100.0
2009-09-03 10:25:00,46.42,46.47,46.4,46.47,1300.0,39.2149,39.2572,39.1981,39.2572,1300.0
2009-09-03 10:30:00,46.45,46.46,46.43,46.46,1800.0,39.2403,39.2487,39.2234,39.2487,1800.0
2009-09-03 10:35:00,46.47,46.52,46.47,46.52,1000.0,39.2572,39.2994,39.2572,39.2994,1000.0
2009-09-03 10:40:00,46.52,46.56,46.51,46.52,1800.0,39.2994,39.3332,39.291,39.2994,1800.0
2009-09-03 10:45:00,46.52,46.52,46.52,46.52,300.0,39.2994,39.2994,39.2994,39.2994,300.0
2009-09-03 10:50:00,46.54,46.54,46.53,46.53,500.0,39.3163,39.3163,39.3079,39.3079,500.0
2009-09-03 10:55:00,46.54,46.54,46.5,46.5,500.0,39.3163,39.3163,39.2825,39.2825,500.0
2009-09-03 11:00:00,46.53,46.62,46.53,46.59,1700.0,39.3079,39.3839,39.3079,39.3586,1700.0
2009-09-03 11:05:00,46.59,46.62,46.59,46.62,700.0,39.3586,39.3839,39.3586,39.3839,700.0
2009-09-03 11:10:00,46.63,46.63,46.59,46.59,500.0,39.3924,39.3924,39.3586,39.3586,500.0
2009-09-03 11:15:00,46.54,46.55,46.53,46.53,4800.0,39.3163,39.3248,39.3079,39.3079,4800.0
2009-09-03 11:20:00,46.52,46.55,46.51,46.54,2200.0,39.2994,39.3248,39.291,39.3163,2200.0
2009-09-03 11:25:00,46.54,46.54,46.51,46.53,1200.0,39.3163,39.3163,39.291,39.3079,1200.0
2009-09-03 11:30:00,46.57,46.57,46.57,46.57,100.0,39.3417,39.3417,39.3417,39.3417,100.0
2009-09-03 11:35:00,46.56,46.61,46.56,46.57,1400.0,39.3332,39.3755,39.3332,39.3417,1400.0
2009-09-03 11:40:00,46.58,46.6,46.57,46.57,2300.0,39.3501,39.367,39.3417,39.3417,2300.0
2009-09-03 11:45:00,46.6,46.6,46.59,46.59,700.0,39.367,39.367,39.3586,39.3586,700.0
2009-09-03 11:50:00,46.58,46.58,46.57,46.57,4300.0,39.3501,39.3501,39.3417,39.3417,4300.0
2009-09-03 11:55:00,46.56,46.56,46.55,46.56,4400.0,39.3332,39.3332,39.3248,39.3332,4400.0
2009-09-03 12:00:00,46.58,46.62,46.58,46.62,1400.0,39.3501,39.3839,39.3501,39.3839,1400.0
2009-09-03 12:05:00,46.62,46.64,46.62,46.63,1800.0,39.3839,39.4008,39.3839,39.3924,1800.0
2009-09-03 12:10:00,46.65,46.65,46.61,46.61,2300.0,39.4092,39.4092,39.3755,39.3755,2300.0
2009-09-03 12:15:00,46.64,46.65,46.64,46.65,600.0,39.4008,39.4092,39.4008,39.4092,600.0
2009-09-03 12:20:00,46.64,46.64,46.64,46.64,100.0,39.4008,39.4008,39.4008,39.4008,100.0
2009-09-03 12:25:00,46.64,46.64,46.64,46.64,800.0,39.4008,39.4008,39.4008,39.4008,800.0
2009-09-03 12:30:00,46.64,46.64,46.61,46.61,1300.0,39.4008,39.4008,39.3755,39.3755,1300.0
2009-09-03 12:35:00,46.63,46.63,46.62,46.62,500.0,39.3924,39.3924,39.3839,39.3839,500.0
2009-09-03 12:40:00,46.61,46.63,46.61,46.63,2000.0,39.3755,39.3924,39.3755,39.3924,2000.0
2009-09-03 12:45:00,46.63,46.63,46.62,46.63,300.0,39.3924,39.3924,39.3839,39.3924,300.0
2009-09-03 12:50:00,46.61,46.63,46.61,46.63,500.0,39.3755,39.3924,39.3755,39.3924,500.0
2009-09-03 12:55:00,46.62,46.62,46.6,46.62,300.0,39.3839,39.3839,39.367,39.3839,300.0
2009-09-03 13:00:00,46.63,46.65,46.63,46.65,300.0,39.3924,39.4092,39.3924,39.4092,300.0
2009-09-03 13:05:00,46.66,46.67,46.66,46.66,400.0,39.4177,39.4261,39.4177,39.4177,400.0
2009-09-03 13:10:00,46.66,46.69,46.66,46.68,3500.0,39.4177,39.443,39.4177,39.4346,3500.0
2009-09-03 13:15:00,46.66,46.66,46.66,46.66,800.0,39.4177,39.4177,39.4177,39.4177,800.0
2009-09-03 13:20:00,46.69,46.71,46.69,46.71,4400.0,39.443,39.4599,39.443,39.4599,4400.0
2009-09-03 13:25:00,46.69,46.69,46.68,46.68,1400.0,39.443,39.443,39.4346,39.4346,1400.0
2009-09-03 13:30:00,46.69,46.71,46.66,46.66,3600.0,39.443,39.4599,39.4177,39.4177,3600.0
2009-09-03 13:35:00,46.69,46.69,46.67,46.67,200.0,39.443,39.443,39.4261,39.4261,200.0
2009-09-03 13:40:00,46.67,46.67,46.65,46.65,600.0,39.4261,39.4261,39.4092,39.4092,600.0
2009-09-03 13:45:00,46.62,46.64,46.62,46.64,1000.0,39.3839,39.4008,39.3839,39.4008,1000.0
2009-09-03 13:50:00,46.66,46.66,46.65,46.65,500.0,39.4177,39.4177,39.4092,39.4092,500.0
2009-09-03 13:55:00,46.64,46.64,46.63,46.63,300.0,39.4008,39.4008,39.3924,39.3924,300.0
2009-09-03 14:00:00,46.63,46.66,46.63,46.66,1200.0,39.3924,39.4177,39.3924,39.4177,1200.0
2009-09-03 14:05:00,46.67,46.67,46.65,46.65,800.0,39.4261,39.4261,39.4092,39.4092,800.0
2009-09-03 14:10:00,46.63,46.63,46.6,46.6,3200.0,39.3924,39.3924,39.367,39.367,3200.0
2009-09-03 14:15:00,46.62,46.62,46.61,46.61,900.0,39.3839,39.3839,39.3755,39.3755,900.0
2009-09-03 14:20:00,46.61,46.61,46.57,46.59,3100.0,39.3755,39.3755,39.3417,39.3586,3100.0
2009-09-03 14:25:00,46.6,46.6,46.59,46.59,600.0,39.367,39.367,39.3586,39.3586,600.0
2009-09-03 14:30:00,46.59,46.59,46.59,46.59,100.0,39.3586,39.3586,39.3586,39.3586,100.0
2009-09-03 14:35:00,46.61,46.62,46.58,46.58,2900.0,39.3755,39.3839,39.3501,39.3501,2900.0
2009-09-03 14:40:00,46.56,46.56,46.54,46.54,2000.0,39.3332,39.3332,39.3163,39.3163,2000.0
2009-09-03 14:45:00,46.59,46.59,46.57,46.57,8000.0,39.3586,39.3586,39.3417,39.3417,8000.0
2009-09-03 14:50:00,46.56,46.59,46.56,46.59,13600.0,39.3332,39.3586,39.3332,39.3586,13600.0
2009-09-03 14:55:00,46.6,46.61,46.59,46.59,1600.0,39.367,39.3755,39.3586,39.3586,1600.0
2009-09-03 15:00:00,46.63,46.64,46.6,46.61,1700.0,39.3924,39.4008,39.367,39.3755,1700.0
2009-09-03 15:05:00,46.61,46.65,46.61,46.65,800.0,39.3755,39.4092,39.3755,39.4092,800.0
2009-09-03 15:10:00,46.64,46.68,46.63,46.68,2800.0,39.4008,39.4346,39.3924,39.4346,2800.0
2009-09-03 15:15:00,46.66,46.66,46.63,46.63,2600.0,39.4177,39.4177,39.3924,39.3924,2600.0
2009-09-03 15:20:00,46.64,46.66,46.63,46.66,5500.0,39.4008,39.4177,39.3924,39.4177,5500.0
2009-09-03 15:25:00,46.66,46.66,46.64,46.66,9800.0,39.4177,39.4177,39.4008,39.4177,9800.0
2009-09-03 15:30:00,46.67,46.76,46.67,46.71,8300.0,39.4261,39.5022,39.4261,39.4599,8300.0
2009-09-03 15:35:00,46.72,46.78,46.71,46.78,5100.0,39.4684,39.5191,39.4599,39.5191,5100.0
2009-09-03 15:40:00,46.8,46.8,46.73,46.77,34200.0,39.536,39.536,39.4768,39.5106,34200.0
2009-09-03 15:45:00,46.75,46.81,46.75,46.81,11500.0,39.4937,39.5444,39.4937,39.5444,11500.0
2009-09-03 15:50:00,46.8,46.87,46.79,46.85,20500.0,39.536,39.5951,39.5275,39.5782,20500.0
2009-09-03 15:55:00,46.87,46.9,46.86,46.86,11400.0,39.5951,39.6204,39.5867,39.5867,11400.0
2009-09-04 09:30:00,46.86,46.97,46.84,46.95,10000.0,39.5867,39.6796,39.5698,39.6627,10000.0
2009-09-04 09:35:00,46.99,47.02,46.95,46.99,3600.0,39.6965,39.7218,39.6627,39.6965,3600.0
2009-09-04 09:40:00,46.98,47.07,46.98,47.03,2100.0,39.688,39.7641,39.688,39.7303,2100.0
2009-09-04 09:45:00,47.03,47.03,46.93,46.97,1600.0,39.7303,39.7303,39.6458,39.6796,1600.0
2009-09-04 09:50:00,46.9,46.9,46.82,46.84,1000.0,39.6204,39.6204,39.5529,39.5698,1000.0
2009-09-04 09:55:00,46.92,46.93,46.87,46.87,900.0,39.6373,39.6458,39.5951,39.5951,900.0
2009-09-04 10:00:00,46.87,46.97,46.87,46.94,2300.0,39.5951,39.6796,39.5951,39.6542,2300.0
2009-09-04 10:05:00,46.96,46.97,46.96,46.96,900.0,39.6711,39.6796,39.6711,39.6711,900.0
2009-09-04 10:10:00,46.95,47.0,46.92,47.0,1900.0,39.6627,39.7049,39.6373,39.7049,1900.0
2009-09-04 10:15:00,47.02,47.05,47.0,47.04,1800.0,39.7218,39.7472,39.7049,39.7387,1800.0
2009-09-04 10:20:00,47.03,47.08,47.03,47.08,1300.0,39.7303,39.7725,39.7303,39.7725,1300.0
2009-09-04 10:25:00,47.06,47.07,47.06,47.07,300.0,39.7556,39.7641,39.7556,39.7641,300.0
2009-09-04 10:30:00,47.04,47.08,47.04,47.08,700.0,39.7387,39.7725,39.7387,39.7725,700.0
2009-09-04 10:35:00,47.13,47.14,47.11,47.12,3200.0,39.8147,39.8232,39.7978,39.8063,3200.0
2009-09-04 10:40:00,47.12,47.13,47.11,47.11,1900.0,39.8063,39.8147,39.7978,39.7978,1900.0
2009-09-04 10:45:00,47.11,47.14,47.11,47.11,5800.0,39.7978,39.8232,39.7978,39.7978,5800.0
2009-09-04 10:50:00,47.13,47.14,47.11,47.11,1500.0,39.8147,39.8232,39.7978,39.7978,1500.0
2009-09-04 10:55:00,47.12,47.13,47.1,47.12,2300.0,39.8063,39.8147,39.7894,39.8063,2300.0
2009-09-04 11:00:00,47.12,47.12,47.05,47.06,900.0,39.8063,39.8063,39.7472,39.7556,900.0
2009-09-04 11:05:00,47.06,47.06,47.03,47.03,400.0,39.7556,39.7556,39.7303,39.7303,400.0
2009-09-04 11:10:00,47.03,47.07,47.03,47.07,3600.0,39.7303,39.7641,39.7303,39.7641,3600.0
2009-09-04 11:15:00,47.05,47.05,47.03,47.04,12800.0,39.7472,39.7472,39.7303,39.7387,12800.0
2009-09-04 11:20:00,47.01,47.04,47.0,47.03,1400.0,39.7134,39.7387,39.7049,39.7303,1400.0
2009-09-04 11:25:00,47.02,47.03,47.02,47.02,800.0,39.7218,39.7303,39.7218,39.7218,800.0
2009-09-04 11:30:00,47.01,47.06,47.01,47.05,1600.0,39.7134,39.7556,39.7134,39.7472,1600.0
2009-09-04 11:35:00,47.07,47.1,47.07,47.07,1000.0,39.7641,39.7894,39.7641,39.7641,1000.0
2009-09-04 11:40:00,47.07,47.1,47.07,47.09,2800.0,39.7641,39.7894,39.7641,39.781,2800.0
2009-09-04 11:45:00,47.08,47.11,47.06,47.11,12700.0,39.7725,39.7978,39.7556,39.7978,12700.0
2009-09-04 11:50:00,47.12,47.14,47.12,47.13,800.0,39.8063,39.8232,39.8063,39.8147,800.0
2009-09-04 11:55:00,47.13,47.17,47.12,47.17,7600.0,39.8147,39.8485,39.8063,39.8485,7600.0
2009-09-04 12:00:00,47.2,47.25,47.2,47.25,1800.0,39.8739,39.9161,39.8739,39.9161,1800.0
2009-09-04 12:05:00,47.24,47.42,47.24,47.42,1000.0,39.9077,40.0597,39.9077,40.0597,1000.0
2009-09-04 12:10:00,47.4,47.4,47.38,47.4,1800.0,40.0428,40.0428,40.0259,40.0428,1800.0
2009-09-04 12:15:00,47.42,47.42,47.41,47.41,1800.0,40.0597,40.0597,40.0513,40.0513,1800.0
2009-09-04 12:20:00,47.4,47.44,47.4,47.44,800.0,40.0428,40.0766,40.0428,40.0766,800.0
2009-09-04 12:25:00,47.41,47.43,47.4,47.42,1900.0,40.0513,40.0682,40.0428,40.0597,1900.0
2009-09-04 12:30:00,47.41,47.42,47.37,47.39,2100.0,40.0513,40.0597,40.0175,40.0344,2100.0
2009-09-04 12:35:00,47.42,47.42,47.4,47.4,600.0,40.0597,40.0597,40.0428,40.0428,600.0
2009-09-04 12:40:00,47.4,47.4,47.39,47.39,500.0,40.0428,40.0428,40.0344,40.0344,500.0
2009-09-04 12:45:00,47.38,47.4,47.38,47.4,800.0,40.0259,40.0428,40.0259,40.0428,800.0
2009-09-04 12:50:00,47.41,47.44,47.41,47.42,8900.0,40.0513,40.0766,40.0513,40.0597,8900.0
2009-09-04 12:55:00,47.44,47.44,47.42,47.44,1000.0,40.0766,40.0766,40.0597,40.0766,1000.0
2009-09-04 13:00:00,47.4,47.4,47.4,47.4,800.0,40.0428,40.0428,40.0428,40.0428,800.0
2009-09-04 13:05:00,47.42,47.44,47.41,47.41,2100.0,40.0597,40.0766,40.0513,40.0513,2100.0
2009-09-04 13:10:00,47.42,47.43,47.42,47.42,1000.0,40.0597,40.0682,40.0597,40.0597,1000.0
2009-09-04 13:15:00,47.43,47.48,47.42,47.48,1600.0,40.0682,40.1104,40.0597,40.1104,1600.0
2009-09-04 13:20:00,47.49,47.53,47.47,47.5,6600.0,40.1189,40.1527,40.102,40.1273,6600.0
2009-09-04 13:25:00,47.49,47.49,47.49,47.49,400.0,40.1189,40.1189,40.1189,40.1189,400.0
2009-09-04 13:30:00,47.49,47.51,47.49,47.5,1300.0,40.1189,40.1358,40.1189,40.1273,1300.0
2009-09-04 13:35:00,47.51,47.51,47.5,47.5,200.0,40.1358,40.1358,40.1273,40.1273,200.0
2009-09-04 13:40:00,47.46,47.47,47.43,47.43,1200.0,40.0935,40.102,40.0682,40.0682,1200.0
2009-09-04 13:45:00,47.42,47.44,47.42,47.44,300.0,40.0597,40.0766,40.0597,40.0766,300.0
2009-09-04 13:50:00,47.42,47.42,47.41,47.41,800.0,40.0597,40.0597,40.0513,40.0513,800.0
2009-09-04 13:55:00,47.41,47.42,47.4,47.4,6800.0,40.0513,40.0597,40.0428,40.0428,6800.0
2009-09-04 14:00:00,47.41,47.43,47.41,47.42,7500.0,40.0513,40.0682,40.0513,40.0597,7500.0
2009-09-04 14:05:00,47.42,47.42,47.4,47.41,5400.0,40.0597,40.0597,40.0428,40.0513,5400.0
2009-09-04 14:10:00,47.4,47.41,47.4,47.4,2400.0,40.0428,40.0513,40.0428,40.0428,2400.0
2009-09-04 14:15:00,47.41,47.41,47.4,47.41,1400.0,40.0513,40.0513,40.0428,40.0513,1400.0
2009-09-04 14:20:00,47.42,47.42,47.42,47.42,100.0,40.0597,40.0597,40.0597,40.0597,100.0
2009-09-04 14:25:00,47.41,47.43,47.4,47.4,5600.0,40.0513,40.0682,40.0428,40.0428,5600.0
2009-09-04 14:30:00,47.37,47.37,47.36,47.36,900.0,40.0175,40.0175,40.009,40.009,900.0
2009-09-04 14:35:00,47.36,47.38,47.36,47.36,1500.0,40.009,40.0259,40.009,40.009,1500.0
2009-09-04 14:40:00,47.37,47.41,47.37,47.41,800.0,40.0175,40.0513,40.0175,40.0513,800.0
2009-09-04 14:45:00,47.42,47.43,47.42,47.43,1100.0,40.0597,40.0682,40.0597,40.0682,1100.0
2009-09-04 14:50:00,47.45,47.45,47.45,47.45,900.0,40.0851,40.0851,40.0851,40.0851,900.0
2009-09-04 14:55:00,47.45,47.47,47.44,47.46,2100.0,40.0851,40.102,40.0766,40.0935,2100.0
2009-09-04 15:00:00,47.46,47.5,47.45,47.49,5500.0,40.0935,40.1273,40.0851,40.1189,5500.0
2009-09-04 15:05:00,47.5,47.5,47.4,47.4,5700.0,40.1273,40.1273,40.0428,40.0428,5700.0
2009-09-04 15:10:00,47.38,47.42,47.38,47.4,2400.0,40.0259,40.0597,40.0259,40.0428,2400.0
2009-09-04 15:15:00,47.37,47.41,47.37,47.41,800.0,40.0175,40.0513,40.0175,40.0513,800.0
2009-09-04 15:20:00,47.41,47.46,47.41,47.46,7300.0,40.0513,40.0935,40.0513,40.0935,7300.0
2009-09-04 15:25:00,47.45,47.45,47.44,47.44,1100.0,40.0851,40.0851,40.0766,40.0766,1100.0
2009-09-04 15:30:00,47.46,47.46,47.41,47.42,13800.0,40.0935,40.0935,40.0513,40.0597,13800.0
2009-09-04 15:35:00,47.44,47.44,47.43,47.44,1700.0,40.0766,40.0766,40.0682,40.0766,1700.0
2009-09-04 15:40:00,47.47,47.48,47.45,47.45,1600.0,40.102,40.1104,40.0851,40.0851,1600.0
2009-09-04 15:45:00,47.47,47.51,47.47,47.51,1300.0,40.102,40.1358,40.102,40.1358,1300.0
2009-09-04 15:50:00,47.53,47.54,47.49,47.52,4400.0,40.1527,40.1611,40.1189,40.1442,4400.0
2009-09-04 15:55:00,47.52,47.55,47.5,47.54,7200.0,40.1442,40.1696,40.1273,40.1611,7200.0
2009-09-08 09:30:00,47.93,47.95,47.85,47.9,12600.0,40.4906,40.5075,40.423,40.4652,12600.0
2009-09-08 09:35:00,47.87,47.87,47.79,47.79,2800.0,40.4399,40.4399,40.3723,40.3723,2800.0
2009-09-08 09:40:00,47.77,47.77,47.73,47.73,1100.0,40.3554,40.3554,40.3216,40.3216,1100.0
2009-09-08 09:45:00,47.71,47.76,47.69,47.75,1600.0,40.3047,40.347,40.2878,40.3385,1600.0
2009-09-08 09:50:00,47.78,47.8,47.75,47.8,2000.0,40.3639,40.3808,40.3385,40.3808,2000.0
2009-09-08 09:55:00,47.79,47.79,47.71,47.73,5600.0,40.3723,40.3723,40.3047,40.3216,5600.0
2009-09-08 10:00:00,47.74,47.77,47.67,47.7,3400.0,40.3301,40.3554,40.2709,40.2963,3400.0
2009-09-08 10:05:00,47.69,47.69,47.67,47.69,400.0,40.2878,40.2878,40.2709,40.2878,400.0
2009-09-08 10:10:00,47.7,47.78,47.7,47.78,2000.0,40.2963,40.3639,40.2963,40.3639,2000.0
2009-09-08 10:15:00,47.79,47.79,47.75,47.76,5400.0,40.3723,40.3723,40.3385,40.347,5400.0
2009-09-08 10:20:00,47.79,47.83,47.74,47.83,3300.0,40.3723,40.4061,40.3301,40.4061,3300.0
2009-09-08 10:25:00,47.81,47.84,47.8,47.81,4700.0,40.3892,40.4145,40.3808,40.3892,4700.0
2009-09-08 10:30:00,47.83,47.89,47.83,47.89,1500.0,40.4061,40.4568,40.4061,40.4568,1500.0
2009-09-08 10:35:00,47.89,47.9,47.88,47.88,1200.0,40.4568,40.4652,40.4483,40.4483,1200.0
2009-09-08 10:40:00,47.87,47.87,47.86,47.86,700.0,40.4399,40.4399,40.4314,40.4314,700.0
2009-09-08 10:45:00,47.85,47.85,47.85,47.85,400.0,40.423,40.423,40.423,40.423,400.0
2009-09-08 10:50:00,47.88,47.9,47.87,47.87,3500.0,40.4483,40.4652,40.4399,40.4399,3500.0
2009-09-08 10:55:00,47.88,47.92,47.87,47.92,3800.0,40.4483,40.4821,40.4399,40.4821,3800.0
2009-09-08 11:00:00,47.9,47.9,47.87,47.87,400.0,40.4652,40.4652,40.4399,40.4399,400.0
2009-09-08 11:05:00,47.87,47.87,47.83,47.84,3500.0,40.4399,40.4399,40.4061,40.4145,3500.0
2009-09-08 11:10:00,47.88,47.88,47.85,47.87,700.0,40.4483,40.4483,40.423,40.4399,700.0
2009-09-08 11:15:00,47.87,47.87,47.85,47.86,1000.0,40.4399,40.4399,40.423,40.4314,1000.0
2009-09-08 11:20:00,47.88,47.9,47.88,47.89,1800.0,40.4483,40.4652,40.4483,40.4568,1800.0
2009-09-08 11:25:00,47.9,47.94,47.89,47.9,11100.0,40.4652,40.499,40.4568,40.4652,11100.0
2009-09-08 11:30:00,47.89,47.89,47.84,47.85,1500.0,40.4568,40.4568,40.4145,40.423,1500.0
2009-09-08 11:35:00,47.8,47.8,47.8,47.8,200.0,40.3808,40.3808,40.3808,40.3808,200.0
2009-09-08 11:40:00,47.81,47.82,47.8,47.81,2100.0,40.3892,40.3976,40.3808,40.3892,2100.0
2009-09-08 11:45:00,47.74,47.76,47.74,47.76,3100.0,40.3301,40.347,40.3301,40.347,3100.0
2009-09-08 11:50:00,47.77,47.77,47.73,47.76,4300.0,40.3554,40.3554,40.3216,40.347,4300.0
2009-09-08 11:55:00,47.76,47.79,47.76,47.79,3000.0,40.347,40.3723,40.347,40.3723,3000.0
2009-09-08 12:00:00,47.78,47.78,47.76,47.77,9700.0,40.3639,40.3639,40.347,40.3554,9700.0
2009-09-08 12:05:00,47.78,47.78,47.76,47.76,1400.0,40.3639,40.3639,40.347,40.347,1400.0
2009-09-08 12:10:00,47.78,47.8,47.77,47.8,1200.0,40.3639,40.3808,40.3554,40.3808,1200.0
2009-09-08 12:15:00,47.82,47.83,47.82,47.83,2000.0,40.3976,40.4061,40.3976,40.4061,2000.0
2009-09-08 12:20:00,47.81,47.82,47.81,47.81,1500.0,40.3892,40.3976,40.3892,40.3892,1500.0
2009-09-08 12:25:00,47.83,47.83,47.83,47.83,200.0,40.4061,40.4061,40.4061,40.4061,200.0
2009-09-08 12:30:00,47.84,47.84,47.82,47.82,1100.0,40.4145,40.4145,40.3976,40.3976,1100.0
2009-09-08 12:35:00,47.81,47.83,47.81,47.83,200.0,40.3892,40.4061,40.3892,40.4061,200.0
2009-09-08 12:40:00,47.83,47.85,47.83,47.85,2600.0,40.4061,40.423,40.4061,40.423,2600.0
2009-09-08 12:45:00,47.83,47.84,47.83,47.83,1300.0,40.4061,40.4145,40.4061,40.4061,1300.0
2009-09-08 12:50:00,47.83,47.83,47.82,47.82,1600.0,40.4061,40.4061,40.3976,40.3976,1600.0
2009-09-08 12:55:00,47.81,47.81,47.81,47.81,900.0,40.3892,40.3892,40.3892,40.3892,900.0
2009-09-08 13:00:00,47.81,47.82,47.81,47.82,1600.0,40.3892,40.3976,40.3892,40.3976,1600.0
2009-09-08 13:05:00,47.81,47.81,47.81,47.81,200.0,40.3892,40.3892,40.3892,40.3892,200.0
2009-09-08 13:10:00,47.74,47.74,47.74,47.74,200.0,40.3301,40.3301,40.3301,40.3301,200.0
2009-09-08 13:15:00,47.77,47.78,47.77,47.78,800.0,40.3554,40.3639,40.3554,40.3639,800.0
2009-09-08 13:20:00,47.79,47.79,47.79,47.79,200.0,40.3723,40.3723,40.3723,40.3723,200.0
2009-09-08 13:25:00,47.78,47.79,47.76,47.77,7100.0,40.3639,40.3723,40.347,40.3554,7100.0
2009-09-08 13:30:00,47.78,47.78,47.75,47.75,200.0,40.3639,40.3639,40.3385,40.3385,200.0
2009-09-08 13:35:00,47.74,47.75,47.74,47.74,900.0,40.3301,40.3385,40.3301,40.3301,900.0
2009-09-08 13:40:00,47.78,47.79,47.78,47.78,500.0,40.3639,40.3723,40.3639,40.3639,500.0
2009-09-08 13:45:00,47.76,47.76,47.76,47.76,100.0,40.347,40.347,40.347,40.347,100.0
2009-09-08 13:50:00,47.71,47.73,47.71,47.73,400.0,40.3047,40.3216,40.3047,40.3216,400.0
2009-09-08 13:55:00,47.76,47.8,47.76,47.79,1600.0,40.347,40.3808,40.347,40.3723,1600.0
2009-09-08 14:00:00,47.8,47.81,47.75,47.75,1600.0,40.3808,40.3892,40.3385,40.3385,1600.0
2009-09-08 14:05:00,47.75,47.79,47.75,47.78,2500.0,40.3385,40.3723,40.3385,40.3639,2500.0
2009-09-08 14:10:00,47.77,47.79,47.77,47.79,200.0,40.3554,40.3723,40.3554,40.3723,200.0
2009-09-08 14:15:00,47.81,47.82,47.78,47.8,2100.0,40.3892,40.3976,40.3639,40.3808,2100.0
2009-09-08 14:20:00,47.79,47.84,47.79,47.81,3800.0,40.3723,40.4145,40.3723,40.3892,3800.0
2009-09-08 14:25:00,47.79,47.82,47.79,47.82,600.0,40.3723,40.3976,40.3723,40.3976,600.0
2009-09-08 14:30:00,47.84,47.84,47.82,47.83,1300.0,40.4145,40.4145,40.3976,40.4061,1300.0
2009-09-08 14:35:00,47.83,47.86,47.82,47.86,900.0,40.4061,40.4314,40.3976,40.4314,900.0
2009-09-08 14:40:00,47.86,47.88,47.85,47.86,1200.0,40.4314,40.4483,40.423,40.4314,1200.0
2009-09-08 14:45:00,47.87,47.9,47.85,47.89,1900.0,40.4399,40.4652,40.423,40.4568,1900.0
2009-09-08 14:50:00,47.88,47.89,47.87,47.87,1700.0,40.4483,40.4568,40.4399,40.4399,1700.0
2009-09-08 14:55:00,47.89,47.91,47.88,47.91,6700.0,40.4568,40.4737,40.4483,40.4737,6700.0
2009-09-08 15:00:00,47.87,47.87,47.81,47.84,2100.0,40.4399,40.4399,40.3892,40.4145,2100.0
2009-09-08 15:05:00,47.84,47.85,47.82,47.83,1700.0,40.4145,40.423,40.3976,40.4061,1700.0
2009-09-08 15:10:00,47.83,47.84,47.82,47.84,7000.0,40.4061,40.4145,40.3976,40.4145,7000.0
2009-09-08 15:15:00,47.86,47.86,47.86,47.86,200.0,40.4314,40.4314,40.4314,40.4314,200.0
2009-09-08 15:20:00,47.82,47.9,47.81,47.9,2000.0,40.3976,40.4652,40.3892,40.4652,2000.0
2009-09-08 15:25:00,47.92,47.92,47.87,47.89,1000.0,40.4821,40.4821,40.4399,40.4568,1000.0
2009-09-08 15:30:00,47.9,47.91,47.88,47.9,28200.0,40.4652,40.4737,40.4483,40.4652,28200.0
2009-09-08 15:35:00,47.92,47.93,47.91,47.93,800.0,40.4821,40.4906,40.4737,40.4906,800.0
2009-09-08 15:40:00,47.93,47.94,47.87,47.91,10200.0,40.4906,40.499,40.4399,40.4737,10200.0
2009-09-08 15:45:00,47.91,47.91,47.88,47.9,4300.0,40.4737,40.4737,40.4483,40.4652,4300.0
2009-09-08 15:50:00,47.92,47.96,47.92,47.94,5800.0,40.4821,40.5159,40.4821,40.499,5800.0
2009-09-08 15:55:00,47.94,47.96,47.93,47.94,7500.0,40.499,40.5159,40.4906,40.499,7500.0
2009-09-09 09:30:00,48.01,48.01,47.83,47.84,8400.0,40.5582,40.5582,40.4061,40.4145,8400.0
2009-09-09 09:35:00,47.84,47.88,47.8,47.84,6900.0,40.4145,40.4483,40.3808,40.4145,6900.0
2009-09-09 09:40:00,47.83,47.88,47.83,47.88,1800.0,40.4061,40.4483,40.4061,40.4483,1800.0
2009-09-09 09:45:00,47.92,48.02,47.92,48.0,1100.0,40.4821,40.5666,40.4821,40.5497,1100.0
2009-09-09 09:50:00,48.01,48.11,48.01,48.1,18800.0,40.5582,40.6426,40.5582,40.6342,18800.0
2009-09-09 09:55:00,48.08,48.12,48.06,48.06,2400.0,40.6173,40.6511,40.6004,40.6004,2400.0
2009-09-09 10:00:00,48.07,48.12,48.07,48.11,2900.0,40.6088,40.6511,40.6088,40.6426,2900.0
2009-09-09 10:05:00,48.1,48.16,48.08,48.12,3100.0,40.6342,40.6849,40.6173,40.6511,3100.0
2009-09-09 10:10:00,48.13,48.13,48.08,48.11,2800.0,40.6595,40.6595,40.6173,40.6426,2800.0
2009-09-09 10:15:00,48.11,48.18,48.11,48.17,7200.0,40.6426,40.7018,40.6426,40.6933,7200.0
2009-09-09 10:20:00,48.15,48.17,48.11,48.11,4100.0,40.6764,40.6933,40.6426,40.6426,4100.0
2009-09-09 10:25:00,48.14,48.14,48.07,48.1,2400.0,40.668,40.668,40.6088,40.6342,2400.0
2009-09-09 10:30:00,48.09,48.11,48.07,48.09,2500.0,40.6257,40.6426,40.6088,40.6257,2500.0
2009-09-09 10:35:00,48.09,48.13,48.09,48.13,2700.0,40.6257,40.6595,40.6257,40.6595,2700.0
2009-09-09 10:40:00,48.12,48.15,48.11,48.14,2900.0,40.6511,40.6764,40.6426,40.668,2900.0
2009-09-09 10:45:00,48.13,48.16,48.11,48.14,2200.0,40.6595,40.6849,40.6426,40.668,2200.0
2009-09-09 10:50:00,48.09,48.12,48.09,48.12,3900.0,40.6257,40.6511,40.6257,40.6511,3900.0
2009-09-09 10:55:00,48.14,48.14,48.11,48.12,2500.0,40.668,40.668,40.6426,40.6511,2500.0
2009-09-09 11:00:00,48.13,48.18,48.13,48.18,3400.0,40.6595,40.7018,40.6595,40.7018,3400.0
2009-09-09 11:05:00,48.17,48.2,48.13,48.15,4000.0,40.6933,40.7187,40.6595,40.6764,4000.0
2009-09-09 11:10:00,48.14,48.16,48.13,48.16,1800.0,40.668,40.6849,40.6595,40.6849,1800.0
2009-09-09 11:15:00,48.16,48.19,48.16,48.17,3500.0,40.6849,40.7102,40.6849,40.6933,3500.0
2009-09-09 11:20:00,48.18,48.28,48.17,48.28,10500.0,40.7018,40.7862,40.6933,40.7862,10500.0
2009-09-09 11:25:00,48.28,48.29,48.27,48.28,7600.0,40.7862,40.7947,40.7778,40.7862,7600.0
2009-09-09 11:30:00,48.31,48.34,48.29,48.34,5200.0,40.8116,40.8369,40.7947,40.8369,5200.0
2009-09-09 11:35:00,48.33,48.36,48.31,48.34,3400.0,40.8285,40.8538,40.8116,40.8369,3400.0
2009-09-09 11:40:00,48.34,48.38,48.32,48.36,3100.0,40.8369,40.8707,40.82,40.8538,3100.0
2009-09-09 11:45:00,48.37,48.37,48.32,48.34,2800.0,40.8623,40.8623,40.82,40.8369,2800.0
2009-09-09 11:50:00,48.32,48.36,48.32,48.32,3400.0,40.82,40.8538,40.82,40.82,3400.0
2009-09-09 11:55:00,48.3,48.32,48.29,48.32,3400.0,40.8031,40.82,40.7947,40.82,3400.0
2009-09-09 12:00:00,48.3,48.32,48.29,48.31,2800.0,40.8031,40.82,40.7947,40.8116,2800.0
2009-09-09 12:05:00,48.31,48.32,48.29,48.29,3900.0,40.8116,40.82,40.7947,40.7947,3900.0
2009-09-09 12:10:00,48.3,48.32,48.29,48.31,4000.0,40.8031,40.82,40.7947,40.8116,4000.0
2009-09-09 12:15:00,48.31,48.32,48.31,48.31,800.0,40.8116,40.82,40.8116,40.8116,800.0
2009-09-09 12:20:00,48.31,48.33,48.31,48.32,3500.0,40.8116,40.8285,40.8116,40.82,3500.0
2009-09-09 12:25:00,48.32,48.33,48.31,48.33,2400.0,40.82,40.8285,40.8116,40.8285,2400.0
2009-09-09 12:30:00,48.31,48.31,48.3,48.31,1000.0,40.8116,40.8116,40.8031,40.8116,1000.0
2009-09-09 12:35:00,48.31,48.32,48.3,48.31,800.0,40.8116,40.82,40.8031,40.8116,800.0
2009-09-09 12:40:00,48.31,48.33,48.3,48.32,3500.0,40.8116,40.8285,40.8031,40.82,3500.0
2009-09-09 12:45:00,48.31,48.33,48.31,48.32,7200.0,40.8116,40.8285,40.8116,40.82,7200.0
2009-09-09 12:50:00,48.33,48.34,48.32,48.34,3600.0,40.8285,40.8369,40.82,40.8369,3600.0
2009-09-09 12:55:00,48.33,48.35,48.33,48.33,1800.0,40.8285,40.8454,40.8285,40.8285,1800.0
2009-09-09 13:00:00,48.35,48.35,48.3,48.3,1100.0,40.8454,40.8454,40.8031,40.8031,1100.0
2009-09-09 13:05:00,48.32,48.36,48.32,48.32,2000.0,40.82,40.8538,40.82,40.82,2000.0
2009-09-09 13:10:00,48.33,48.36,48.32,48.36,2700.0,40.8285,40.8538,40.82,40.8538,2700.0
2009-09-09 13:15:00,48.36,48.4,48.36,48.37,1700.0,40.8538,40.8876,40.8538,40.8623,1700.0
2009-09-09 13:20:00,48.39,48.4,48.37,48.37,1300.0,40.8792,40.8876,40.8623,40.8623,1300.0
2009-09-09 13:25:00,48.37,48.37,48.3,48.31,2400.0,40.8623,40.8623,40.8031,40.8116,2400.0
2009-09-09 13:30:00,48.32,48.33,48.3,48.3,2100.0,40.82,40.8285,40.8031,40.8031,2100.0
2009-09-09 13:35:00,48.3,48.34,48.3,48.33,500.0,40.8031,40.8369,40.8031,40.8285,500.0
2009-09-09 13:40:00,48.34,48.35,48.31,48.32,3000.0,40.8369,40.8454,40.8116,40.82,3000.0
2009-09-09 13:45:00,48.33,48.33,48.31,48.31,1400.0,40.8285,40.8285,40.8116,40.8116,1400.0
2009-09-09 13:50:00,48.29,48.29,48.29,48.29,1100.0,40.7947,40.7947,40.7947,40.7947,1100.0
2009-09-09 13:55:00,48.28,48.29,48.27,48.28,9400.0,40.7862,40.7947,40.7778,40.7862,9400.0
2009-09-09 14:00:00,48.31,48.31,48.27,48.29,3700.0,40.8116,40.8116,40.7778,40.7947,3700.0
2009-09-09 14:05:00,48.28,48.28,48.23,48.23,1700.0,40.7862,40.7862,40.744,40.744,1700.0
2009-09-09 14:10:00,48.19,48.19,48.12,48.12,6200.0,40.7102,40.7102,40.6511,40.6511,6200.0
2009-09-09 14:15:00,48.12,48.13,48.07,48.07,2200.0,40.6511,40.6595,40.6088,40.6088,2200.0
2009-09-09 14:20:00,48.07,48.09,48.02,48.07,4300.0,40.6088,40.6257,40.5666,40.6088,4300.0
2009-09-09 14:25:00,48.05,48.1,48.05,48.07,4300.0,40.5919,40.6342,40.5919,40.6088,4300.0
2009-09-09 14:30:00,48.09,48.14,48.09,48.13,4600.0,40.6257,40.668,40.6257,40.6595,4600.0
2009-09-09 14:35:00,48.11,48.12,48.09,48.09,900.0,40.6426,40.6511,40.6257,40.6257,900.0
2009-09-09 14:40:00,48.1,48.1,48.05,48.08,1300.0,40.6342,40.6342,40.5919,40.6173,1300.0
2009-09-09 14:45:00,48.1,48.1,48.05,48.06,3700.0,40.6342,40.6342,40.5919,40.6004,3700.0
2009-09-09 14:50:00,48.06,48.07,48.02,48.04,9400.0,40.6004,40.6088,40.5666,40.5835,9400.0
2009-09-09 14:55:00,48.04,48.06,48.04,48.06,600.0,40.5835,40.6004,40.5835,40.6004,600.0
2009-09-09 15:00:00,48.07,48.1,48.06,48.08,3400.0,40.6088,40.6342,40.6004,40.6173,3400.0
2009-09-09 15:05:00,48.09,48.14,48.07,48.12,14000.0,40.6257,40.668,40.6088,40.6511,14000.0
2009-09-09 15:10:00,48.13,48.2,48.13,48.2,3700.0,40.6595,40.7187,40.6595,40.7187,3700.0
2009-09-09 15:15:00,48.19,48.21,48.18,48.18,3000.0,40.7102,40.7271,40.7018,40.7018,3000.0
2009-09-09 15:20:00,48.19,48.22,48.18,48.22,2200.0,40.7102,40.7356,40.7018,40.7356,2200.0
2009-09-09 15:25:00,48.21,48.21,48.18,48.19,2000.0,40.7271,40.7271,40.7018,40.7102,2000.0
2009-09-09 15:30:00,48.2,48.22,48.12,48.16,5800.0,40.7187,40.7356,40.6511,40.6849,5800.0
2009-09-09 15:35:00,48.16,48.16,48.13,48.16,1000.0,40.6849,40.6849,40.6595,40.6849,1000.0
2009-09-09 15:40:00,48.21,48.22,48.19,48.2,3200.0,40.7271,40.7356,40.7102,40.7187,3200.0
2009-09-09 15:45:00,48.22,48.31,48.22,48.31,9100.0,40.7356,40.8116,40.7356,40.8116,9100.0
2009-09-09 15:50:00,48.32,48.32,48.27,48.27,2000.0,40.82,40.82,40.7778,40.7778,2000.0
2009-09-09 15:55:00,48.23,48.25,48.2,48.23,15900.0,40.744,40.7609,40.7187,40.744,15900.0
2009-09-10 09:30:00,48.28,48.28,48.2,48.22,7400.0,40.7862,40.7862,40.7187,40.7356,7400.0
2009-09-10 09:35:00,48.3,48.34,48.26,48.29,2100.0,40.8031,40.8369,40.7694,40.7947,2100.0
2009-09-10 09:40:00,48.23,48.27,48.17,48.2,2400.0,40.744,40.7778,40.6933,40.7187,2400.0
2009-09-10 09:45:00,48.15,48.21,48.15,48.21,2400.0,40.6764,40.7271,40.6764,40.7271,2400.0
2009-09-10 09:50:00,48.19,48.24,48.17,48.24,1200.0,40.7102,40.7525,40.6933,40.7525,1200.0
2009-09-10 09:55:00,48.27,48.3,48.24,48.24,2800.0,40.7778,40.8031,40.7525,40.7525,2800.0
2009-09-10 10:00:00,48.27,48.33,48.27,48.33,1200.0,40.7778,40.8285,40.7778,40.8285,1200.0
2009-09-10 10:05:00,48.32,48.35,48.31,48.34,3200.0,40.82,40.8454,40.8116,40.8369,3200.0
2009-09-10 10:10:00,48.35,48.38,48.31,48.32,7200.0,40.8454,40.8707,40.8116,40.82,7200.0
2009-09-10 10:15:00,48.31,48.31,48.27,48.27,800.0,40.8116,40.8116,40.7778,40.7778,800.0
2009-09-10 10:20:00,48.25,48.25,48.21,48.22,1600.0,40.7609,40.7609,40.7271,40.7356,1600.0
2009-09-10 10:25:00,48.25,48.28,48.24,48.26,5400.0,40.7609,40.7862,40.7525,40.7694,5400.0
2009-09-10 10:30:00,48.27,48.28,48.24,48.27,3500.0,40.7778,40.7862,40.7525,40.7778,3500.0
2009-09-10 10:35:00,48.26,48.35,48.26,48.35,1000.0,40.7694,40.8454,40.7694,40.8454,1000.0
2009-09-10 10:40:00,48.36,48.37,48.36,48.37,1600.0,40.8538,40.8623,40.8538,40.8623,1600.0
2009-09-10 10:45:00,48.36,48.38,48.33,48.37,1600.0,40.8538,40.8707,40.8285,40.8623,1600.0
2009-09-10 10:50:00,48.38,48.44,48.38,48.43,4800.0,40.8707,40.9214,40.8707,40.913,4800.0
2009-09-10 10:55:00,48.42,48.46,48.42,48.44,4800.0,40.9045,40.9383,40.9045,40.9214,4800.0
2009-09-10 11:00:00,48.44,48.45,48.42,48.45,1600.0,40.9214,40.9299,40.9045,40.9299,1600.0
2009-09-10 11:05:00,48.47,48.51,48.47,48.49,1100.0,40.9468,40.9805,40.9468,40.9637,1100.0
2009-09-10 11:10:00,48.48,48.48,48.42,48.44,7600.0,40.9552,40.9552,40.9045,40.9214,7600.0
2009-09-10 11:15:00,48.44,48.44,48.4,48.4,20600.0,40.9214,40.9214,40.8876,40.8876,20600.0
2009-09-10 11:20:00,48.4,48.41,48.37,48.38,2800.0,40.8876,40.8961,40.8623,40.8707,2800.0
2009-09-10 11:25:00,48.38,48.39,48.37,48.38,1100.0,40.8707,40.8792,40.8623,40.8707,1100.0
2009-09-10 11:30:00,48.36,48.37,48.36,48.36,1100.0,40.8538,40.8623,40.8538,40.8538,1100.0
2009-09-10 11:35:00,48.4,48.43,48.4,48.43,2700.0,40.8876,40.913,40.8876,40.913,2700.0
2009-09-10 11:40:00,48.43,48.43,48.39,48.4,3000.0,40.913,40.913,40.8792,40.8876,3000.0
2009-09-10 11:45:00,48.41,48.45,48.41,48.45,800.0,40.8961,40.9299,40.8961,40.9299,800.0
2009-09-10 11:50:00,48.43,48.43,48.4,48.4,1400.0,40.913,40.913,40.8876,40.8876,1400.0
2009-09-10 11:55:00,48.41,48.43,48.4,48.42,2300.0,40.8961,40.913,40.8876,40.9045,2300.0
2009-09-10 12:00:00,48.42,48.42,48.4,48.4,1400.0,40.9045,40.9045,40.8876,40.8876,1400.0
2009-09-10 12:05:00,48.41,48.43,48.41,48.42,2100.0,40.8961,40.913,40.8961,40.9045,2100.0
2009-09-10 12:10:00,48.41,48.41,48.39,48.39,800.0,40.8961,40.8961,40.8792,40.8792,800.0
2009-09-10 12:15:00,48.39,48.41,48.39,48.39,2900.0,40.8792,40.8961,40.8792,40.8792,2900.0
2009-09-10 12:20:00,48.39,48.41,48.38,48.41,1900.0,40.8792,40.8961,40.8707,40.8961,1900.0
2009-09-10 12:25:00,48.41,48.42,48.4,48.42,3600.0,40.8961,40.9045,40.8876,40.9045,3600.0
2009-09-10 12:30:00,48.42,48.45,48.42,48.43,1100.0,40.9045,40.9299,40.9045,40.913,1100.0
2009-09-10 12:35:00,48.44,48.46,48.44,48.46,10600.0,40.9214,40.9383,40.9214,40.9383,10600.0
2009-09-10 12:40:00,48.46,48.47,48.46,48.47,500.0,40.9383,40.9468,40.9383,40.9468,500.0
2009-09-10 12:45:00,48.48,48.48,48.46,48.47,1800.0,40.9552,40.9552,40.9383,40.9468,1800.0
2009-09-10 12:50:00,48.48,48.49,48.48,48.49,1200.0,40.9552,40.9637,40.9552,40.9637,1200.0
2009-09-10 12:55:00,48.47,48.49,48.47,48.47,1000.0,40.9468,40.9637,40.9468,40.9468,1000.0
2009-09-10 13:00:00,48.47,48.47,48.43,48.47,2600.0,40.9468,40.9468,40.913,40.9468,2600.0
2009-09-10 13:05:00,48.51,48.54,48.5,48.5,3700.0,40.9805,41.0059,40.9721,40.9721,3700.0
2009-09-10 13:10:00,48.51,48.52,48.49,48.52,1600.0,40.9805,40.989,40.9637,40.989,1600.0
2009-09-10 13:15:00,48.53,48.54,48.51,48.51,700.0,40.9974,41.0059,40.9805,40.9805,700.0
2009-09-10 13:20:00,48.5,48.5,48.47,48.49,3600.0,40.9721,40.9721,40.9468,40.9637,3600.0
2009-09-10 13:25:00,48.49,48.5,48.47,48.48,12600.0,40.9637,40.9721,40.9468,40.9552,12600.0
2009-09-10 13:30:00,48.49,48.52,48.47,48.48,2100.0,40.9637,40.989,40.9468,40.9552,2100.0
2009-09-10 13:35:00,48.5,48.51,48.49,48.51,600.0,40.9721,40.9805,40.9637,40.9805,600.0
2009-09-10 13:40:00,48.52,48.54,48.52,48.54,800.0,40.989,41.0059,40.989,41.0059,800.0
2009-09-10 13:45:00,48.53,48.62,48.53,48.6,1000.0,40.9974,41.0735,40.9974,41.0566,1000.0
2009-09-10 13:50:00,48.63,48.67,48.63,48.66,2700.0,41.0819,41.1157,41.0819,41.1073,2700.0
2009-09-10 13:55:00,48.65,48.71,48.65,48.7,4200.0,41.0988,41.1495,41.0988,41.1411,4200.0
2009-09-10 14:00:00,48.71,48.73,48.69,48.69,800.0,41.1495,41.1664,41.1326,41.1326,800.0
2009-09-10 14:05:00,48.68,48.68,48.67,48.67,600.0,41.1242,41.1242,41.1157,41.1157,600.0
2009-09-10 14:10:00,48.7,48.7,48.68,48.68,800.0,41.1411,41.1411,41.1242,41.1242,800.0
2009-09-10 14:15:00,48.67,48.67,48.67,48.67,500.0,41.1157,41.1157,41.1157,41.1157,500.0
2009-09-10 14:20:00,48.67,48.69,48.67,48.69,500.0,41.1157,41.1326,41.1157,41.1326,500.0
2009-09-10 14:25:00,48.69,48.7,48.66,48.69,2900.0,41.1326,41.1411,41.1073,41.1326,2900.0
2009-09-10 14:30:00,48.7,48.7,48.68,48.68,1100.0,41.1411,41.1411,41.1242,41.1242,1100.0
2009-09-10 14:35:00,48.66,48.68,48.64,48.68,41700.0,41.1073,41.1242,41.0904,41.1242,41700.0
2009-09-10 14:40:00,48.69,48.71,48.68,48.68,2400.0,41.1326,41.1495,41.1242,41.1242,2400.0
2009-09-10 14:45:00,48.69,48.69,48.65,48.65,2500.0,41.1326,41.1326,41.0988,41.0988,2500.0
2009-09-10 14:50:00,48.66,48.67,48.63,48.63,1600.0,41.1073,41.1157,41.0819,41.0819,1600.0
2009-09-10 14:55:00,48.65,48.67,48.65,48.66,800.0,41.0988,41.1157,41.0988,41.1073,800.0
2009-09-10 15:00:00,48.64,48.64,48.61,48.62,1100.0,41.0904,41.0904,41.065,41.0735,1100.0
2009-09-10 15:05:00,48.59,48.59,48.53,48.54,1100.0,41.0481,41.0481,40.9974,41.0059,1100.0
2009-09-10 15:10:00,48.55,48.57,48.52,48.56,8300.0,41.0143,41.0312,40.989,41.0228,8300.0
2009-09-10 15:15:00,48.57,48.57,48.54,48.54,3300.0,41.0312,41.0312,41.0059,41.0059,3300.0
2009-09-10 15:20:00,48.56,48.59,48.56,48.59,800.0,41.0228,41.0481,41.0228,41.0481,800.0
2009-09-10 15:25:00,48.58,48.63,48.57,48.63,1100.0,41.0397,41.0819,41.0312,41.0819,1100.0
2009-09-10 15:30:00,48.63,48.64,48.63,48.64,700.0,41.0819,41.0904,41.0819,41.0904,700.0
2009-09-10 15:35:00,48.67,48.67,48.63,48.66,7200.0,41.1157,41.1157,41.0819,41.1073,7200.0
2009-09-10 15:40:00,48.67,48.69,48.67,48.67,1700.0,41.1157,41.1326,41.1157,41.1157,1700.0
2009-09-10 15:45:00,48.68,48.73,48.68,48.72,3700.0,41.1242,41.1664,41.1242,41.158,3700.0
2009-09-10 15:50:00,48.73,48.75,48.73,48.74,3900.0,41.1664,41.1833,41.1664,41.1748,3900.0
2009-09-10 15:55:00,48.74,48.77,48.72,48.76,10500.0,41.1748,41.2002,41.158,41.1917,10500.0
2009-09-11 09:30:00,48.84,48.84,48.74,48.77,15900.0,41.2593,41.2593,41.1748,41.2002,15900.0
2009-09-11 09:35:00,48.78,48.92,48.78,48.91,5000.0,41.2086,41.3269,41.2086,41.3185,5000.0
2009-09-11 09:40:00,48.89,48.89,48.79,48.79,1700.0,41.3016,41.3016,41.2171,41.2171,1700.0
2009-09-11 09:45:00,48.84,48.89,48.82,48.89,2200.0,41.2593,41.3016,41.2424,41.3016,2200.0
2009-09-11 09:50:00,48.87,48.93,48.84,48.93,3400.0,41.2847,41.3354,41.2593,41.3354,3400.0
2009-09-11 09:55:00,48.94,48.95,48.85,48.91,3500.0,41.3438,41.3523,41.2678,41.3185,3500.0
2009-09-11 10:00:00,48.93,48.97,48.81,48.84,3900.0,41.3354,41.3691,41.234,41.2593,3900.0
2009-09-11 10:05:00,48.84,48.84,48.77,48.81,4400.0,41.2593,41.2593,41.2002,41.234,4400.0
2009-09-11 10:10:00,48.8,48.8,48.77,48.77,3100.0,41.2255,41.2255,41.2002,41.2002,3100.0
2009-09-11 10:15:00,48.78,48.83,48.78,48.83,300.0,41.2086,41.2509,41.2086,41.2509,300.0
2009-09-11 10:20:00,48.83,48.87,48.83,48.87,700.0,41.2509,41.2847,41.2509,41.2847,700.0
2009-09-11 10:25:00,48.84,48.85,48.8,48.82,1100.0,41.2593,41.2678,41.2255,41.2424,1100.0
2009-09-11 10:30:00,48.83,48.88,48.83,48.85,2100.0,41.2509,41.2931,41.2509,41.2678,2100.0
2009-09-11 10:35:00,48.88,48.9,48.88,48.89,500.0,41.2931,41.31,41.2931,41.3016,500.0
2009-09-11 10:40:00,48.9,48.91,48.86,48.86,3300.0,41.31,41.3185,41.2762,41.2762,3300.0
2009-09-11 10:45:00,48.86,48.9,48.86,48.87,2200.0,41.2762,41.31,41.2762,41.2847,2200.0
2009-09-11 10:50:00,48.88,48.88,48.84,48.87,700.0,41.2931,41.2931,41.2593,41.2847,700.0
2009-09-11 10:55:00,48.89,48.91,48.87,48.88,600.0,41.3016,41.3185,41.2847,41.2931,600.0
2009-09-11 11:00:00,48.89,48.9,48.89,48.89,1400.0,41.3016,41.31,41.3016,41.3016,1400.0
2009-09-11 11:05:00,48.92,48.93,48.9,48.92,5700.0,41.3269,41.3354,41.31,41.3269,5700.0
2009-09-11 11:10:00,48.92,48.94,48.92,48.93,500.0,41.3269,41.3438,41.3269,41.3354,500.0
2009-09-11 11:15:00,48.93,48.94,48.9,48.92,2400.0,41.3354,41.3438,41.31,41.3269,2400.0
2009-09-11 11:20:00,48.91,48.91,48.88,48.89,1900.0,41.3185,41.3185,41.2931,41.3016,1900.0
2009-09-11 11:25:00,48.88,48.89,48.81,48.81,8200.0,41.2931,41.3016,41.234,41.234,8200.0
2009-09-11 11:30:00,48.81,48.84,48.8,48.8,3800.0,41.234,41.2593,41.2255,41.2255,3800.0
2009-09-11 11:35:00,48.81,48.83,48.81,48.82,1700.0,41.234,41.2509,41.234,41.2424,1700.0
2009-09-11 11:40:00,48.82,48.82,48.76,48.77,5300.0,41.2424,41.2424,41.1917,41.2002,5300.0
2009-09-11 11:45:00,48.76,48.76,48.72,48.72,3100.0,41.1917,41.1917,41.158,41.158,3100.0
2009-09-11 11:50:00,48.74,48.75,48.72,48.72,1700.0,41.1748,41.1833,41.158,41.158,1700.0
2009-09-11 11:55:00,48.74,48.77,48.74,48.77,800.0,41.1748,41.2002,41.1748,41.2002,800.0
2009-09-11 12:00:00,48.78,48.79,48.75,48.79,1300.0,41.2086,41.2171,41.1833,41.2171,1300.0
2009-09-11 12:05:00,48.78,48.78,48.76,48.77,800.0,41.2086,41.2086,41.1917,41.2002,800.0
2009-09-11 12:10:00,48.76,48.78,48.75,48.77,2300.0,41.1917,41.2086,41.1833,41.2002,2300.0
2009-09-11 12:15:00,48.77,48.77,48.75,48.77,2100.0,41.2002,41.2002,41.1833,41.2002,2100.0
2009-09-11 12:20:00,48.74,48.74,48.7,48.7,1100.0,41.1748,41.1748,41.1411,41.1411,1100.0
2009-09-11 12:25:00,48.68,48.68,48.66,48.66,500.0,41.1242,41.1242,41.1073,41.1073,500.0
2009-09-11 12:30:00,48.65,48.67,48.63,48.63,700.0,41.0988,41.1157,41.0819,41.0819,700.0
2009-09-11 12:35:00,48.62,48.63,48.56,48.58,2600.0,41.0735,41.0819,41.0228,41.0397,2600.0
2009-09-11 12:40:00,48.56,48.6,48.54,48.6,1800.0,41.0228,41.0566,41.0059,41.0566,1800.0
2009-09-11 12:45:00,48.6,48.6,48.59,48.59,400.0,41.0566,41.0566,41.0481,41.0481,400.0
2009-09-11 12:50:00,48.62,48.63,48.62,48.62,3300.0,41.0735,41.0819,41.0735,41.0735,3300.0
2009-09-11 12:55:00,48.67,48.67,48.66,48.66,900.0,41.1157,41.1157,41.1073,41.1073,900.0
2009-09-11 13:00:00,48.66,48.68,48.66,48.68,500.0,41.1073,41.1242,41.1073,41.1242,500.0
2009-09-11 13:05:00,48.67,48.67,48.64,48.65,1400.0,41.1157,41.1157,41.0904,41.0988,1400.0
2009-09-11 13:10:00,48.66,48.68,48.65,48.67,1300.0,41.1073,41.1242,41.0988,41.1157,1300.0
2009-09-11 13:15:00,48.66,48.74,48.66,48.74,1000.0,41.1073,41.1748,41.1073,41.1748,1000.0
2009-09-11 13:20:00,48.71,48.72,48.7,48.7,600.0,41.1495,41.158,41.1411,41.1411,600.0
2009-09-11 13:25:00,48.7,48.71,48.68,48.7,1600.0,41.1411,41.1495,41.1242,41.1411,1600.0
2009-09-11 13:30:00,48.71,48.73,48.71,48.72,600.0,41.1495,41.1664,41.1495,41.158,600.0
2009-09-11 13:35:00,48.74,48.75,48.7,48.71,6900.0,41.1748,41.1833,41.1411,41.1495,6900.0
2009-09-11 13:40:00,48.71,48.73,48.68,48.69,2900.0,41.1495,41.1664,41.1242,41.1326,2900.0
2009-09-11 13:45:00,48.7,48.7,48.67,48.67,200.0,41.1411,41.1411,41.1157,41.1157,200.0
2009-09-11 13:50:00,48.71,48.71,48.71,48.71,200.0,41.1495,41.1495,41.1495,41.1495,200.0
2009-09-11 13:55:00,48.72,48.72,48.63,48.63,7800.0,41.158,41.158,41.0819,41.0819,7800.0
2009-09-11 14:00:00,48.66,48.74,48.66,48.74,2800.0,41.1073,41.1748,41.1073,41.1748,2800.0
2009-09-11 14:05:00,48.72,48.73,48.67,48.72,12200.0,41.158,41.1664,41.1157,41.158,12200.0
2009-09-11 14:10:00,48.71,48.74,48.7,48.74,1900.0,41.1495,41.1748,41.1411,41.1748,1900.0
2009-09-11 14:15:00,48.73,48.75,48.73,48.75,1400.0,41.1664,41.1833,41.1664,41.1833,1400.0
2009-09-11 14:20:00,48.76,48.78,48.75,48.76,1100.0,41.1917,41.2086,41.1833,41.1917,1100.0
2009-09-11 14:25:00,48.75,48.77,48.74,48.75,8400.0,41.1833,41.2002,41.1748,41.1833,8400.0
2009-09-11 14:30:00,48.78,48.81,48.78,48.81,1400.0,41.2086,41.234,41.2086,41.234,1400.0
2009-09-11 14:35:00,48.81,48.82,48.8,48.8,1400.0,41.234,41.2424,41.2255,41.2255,1400.0
2009-09-11 14:40:00,48.78,48.78,48.78,48.78,200.0,41.2086,41.2086,41.2086,41.2086,200.0
2009-09-11 14:45:00,48.79,48.79,48.77,48.78,800.0,41.2171,41.2171,41.2002,41.2086,800.0
2009-09-11 14:50:00,48.78,48.8,48.78,48.8,1300.0,41.2086,41.2255,41.2086,41.2255,1300.0
2009-09-11 14:55:00,48.8,48.8,48.76,48.76,1400.0,41.2255,41.2255,41.1917,41.1917,1400.0
2009-09-11 15:00:00,48.76,48.76,48.75,48.75,4300.0,41.1917,41.1917,41.1833,41.1833,4300.0
2009-09-11 15:05:00,48.77,48.77,48.76,48.76,700.0,41.2002,41.2002,41.1917,41.1917,700.0
2009-09-11 15:10:00,48.75,48.78,48.74,48.77,8000.0,41.1833,41.2086,41.1748,41.2002,8000.0
2009-09-11 15:15:00,48.77,48.77,48.75,48.77,1600.0,41.2002,41.2002,41.1833,41.2002,1600.0
2009-09-11 15:20:00,48.78,48.84,48.77,48.84,4300.0,41.2086,41.2593,41.2002,41.2593,4300.0
2009-09-11 15:25:00,48.83,48.83,48.81,48.83,1100.0,41.2509,41.2509,41.234,41.2509,1100.0
2009-09-11 15:30:00,48.85,48.85,48.82,48.82,2000.0,41.2678,41.2678,41.2424,41.2424,2000.0
2009-09-11 15:35:00,48.82,48.82,48.79,48.82,3400.0,41.2424,41.2424,41.2171,41.2424,3400.0
2009-09-11 15:40:00,48.82,48.86,48.82,48.86,2800.0,41.2424,41.2762,41.2424,41.2762,2800.0
2009-09-11 15:45:00,48.86,48.86,48.84,48.85,2100.0,41.2762,41.2762,41.2593,41.2678,2100.0
2009-09-11 15:50:00,48.85,48.86,48.82,48.83,2400.0,41.2678,41.2762,41.2424,41.2509,2400.0
2009-09-11 15:55:00,48.82,48.82,48.78,48.82,3900.0,41.2424,41.2424,41.2086,41.2424,3900.0
2009-09-14 09:30:00,48.49,48.55,48.48,48.55,6000.0,40.9637,41.0143,40.9552,41.0143,6000.0
2009-09-14 09:35:00,48.54,48.54,48.45,48.46,1900.0,41.0059,41.0059,40.9299,40.9383,1900.0
2009-09-14 09:40:00,48.47,48.61,48.47,48.59,3500.0,40.9468,41.065,40.9468,41.0481,3500.0
2009-09-14 09:45:00,48.62,48.63,48.54,48.55,1900.0,41.0735,41.0819,41.0059,41.0143,1900.0
2009-09-14 09:50:00,48.52,48.6,48.51,48.55,42400.0,40.989,41.0566,40.9805,41.0143,42400.0
2009-09-14 09:55:00,48.55,48.61,48.55,48.61,600.0,41.0143,41.065,41.0143,41.065,600.0
2009-09-14 10:00:00,48.63,48.67,48.6,48.6,4200.0,41.0819,41.1157,41.0566,41.0566,4200.0
2009-09-14 10:05:00,48.61,48.66,48.59,48.64,2000.0,41.065,41.1073,41.0481,41.0904,2000.0
2009-09-14 10:10:00,48.61,48.61,48.58,48.58,1300.0,41.065,41.065,41.0397,41.0397,1300.0
2009-09-14 10:15:00,48.6,48.67,48.6,48.64,2100.0,41.0566,41.1157,41.0566,41.0904,2100.0
2009-09-14 10:20:00,48.68,48.72,48.67,48.7,4200.0,41.1242,41.158,41.1157,41.1411,4200.0
2009-09-14 10:25:00,48.71,48.71,48.69,48.7,400.0,41.1495,41.1495,41.1326,41.1411,400.0
2009-09-14 10:30:00,48.69,48.72,48.68,48.72,1900.0,41.1326,41.158,41.1242,41.158,1900.0
2009-09-14 10:35:00,48.7,48.7,48.67,48.69,1100.0,41.1411,41.1411,41.1157,41.1326,1100.0
2009-09-14 10:40:00,48.67,48.75,48.67,48.72,3100.0,41.1157,41.1833,41.1157,41.158,3100.0
2009-09-14 10:45:00,48.74,48.8,48.72,48.78,1200.0,41.1748,41.2255,41.158,41.2086,1200.0
2009-09-14 10:50:00,48.78,48.8,48.75,48.77,3200.0,41.2086,41.2255,41.1833,41.2002,3200.0
2009-09-14 10:55:00,48.76,48.78,48.74,48.76,2200.0,41.1917,41.2086,41.1748,41.1917,2200.0
2009-09-14 11:00:00,48.73,48.77,48.72,48.77,2800.0,41.1664,41.2002,41.158,41.2002,2800.0
2009-09-14 11:05:00,48.77,48.77,48.73,48.75,2900.0,41.2002,41.2002,41.1664,41.1833,2900.0
2009-09-14 11:10:00,48.76,48.76,48.74,48.74,1200.0,41.1917,41.1917,41.1748,41.1748,1200.0
2009-09-14 11:15:00,48.77,48.8,48.77,48.8,800.0,41.2002,41.2255,41.2002,41.2255,800.0
2009-09-14 11:20:00,48.8,48.83,48.8,48.81,300.0,41.2255,41.2509,41.2255,41.234,300.0
2009-09-14 11:25:00,48.77,48.8,48.77,48.8,1000.0,41.2002,41.2255,41.2002,41.2255,1000.0
2009-09-14 11:30:00,48.8,48.81,48.8,48.8,2100.0,41.2255,41.234,41.2255,41.2255,2100.0
2009-09-14 11:35:00,48.79,48.79,48.77,48.77,1900.0,41.2171,41.2171,41.2002,41.2002,1900.0
2009-09-14 11:40:00,48.75,48.75,48.74,48.74,1000.0,41.1833,41.1833,41.1748,41.1748,1000.0
2009-09-14 11:45:00,48.74,48.76,48.72,48.73,2000.0,41.1748,41.1917,41.158,41.1664,2000.0
2009-09-14 11:50:00,48.7,48.74,48.7,48.74,2900.0,41.1411,41.1748,41.1411,41.1748,2900.0
2009-09-14 11:55:00,48.74,48.74,48.7,48.71,1800.0,41.1748,41.1748,41.1411,41.1495,1800.0
2009-09-14 12:00:00,48.72,48.72,48.72,48.72,400.0,41.158,41.158,41.158,41.158,400.0
2009-09-14 12:05:00,48.74,48.74,48.72,48.72,2300.0,41.1748,41.1748,41.158,41.158,2300.0
2009-09-14 12:10:00,48.71,48.72,48.71,48.72,600.0,41.1495,41.158,41.1495,41.158,600.0
2009-09-14 12:15:00,48.74,48.74,48.74,48.74,200.0,41.1748,41.1748,41.1748,41.1748,200.0
2009-09-14 12:20:00,48.74,48.75,48.73,48.75,900.0,41.1748,41.1833,41.1664,41.1833,900.0
2009-09-14 12:25:00,48.74,48.74,48.74,48.74,300.0,41.1748,41.1748,41.1748,41.1748,300.0
2009-09-14 12:30:00,48.73,48.76,48.73,48.75,2400.0,41.1664,41.1917,41.1664,41.1833,2400.0
2009-09-14 12:35:00,48.75,48.75,48.75,48.75,600.0,41.1833,41.1833,41.1833,41.1833,600.0
2009-09-14 12:40:00,48.75,48.76,48.75,48.76,1200.0,41.1833,41.1917,41.1833,41.1917,1200.0
2009-09-14 12:45:00,48.77,48.77,48.74,48.75,1200.0,41.2002,41.2002,41.1748,41.1833,1200.0
2009-09-14 12:50:00,48.73,48.77,48.73,48.77,2900.0,41.1664,41.2002,41.1664,41.2002,2900.0
2009-09-14 12:55:00,48.74,48.75,48.73,48.75,500.0,41.1748,41.1833,41.1664,41.1833,500.0
2009-09-14 13:00:00,48.75,48.75,48.73,48.73,2100.0,41.1833,41.1833,41.1664,41.1664,2100.0
2009-09-14 13:05:00,48.72,48.72,48.69,48.69,11900.0,41.158,41.158,41.1326,41.1326,11900.0
2009-09-14 13:10:00,48.72,48.73,48.71,48.71,700.0,41.158,41.1664,41.1495,41.1495,700.0
2009-09-14 13:15:00,48.71,48.72,48.69,48.69,4600.0,41.1495,41.158,41.1326,41.1326,4600.0
2009-09-14 13:20:00,48.7,48.72,48.69,48.7,2000.0,41.1411,41.158,41.1326,41.1411,2000.0
2009-09-14 13:25:00,48.71,48.73,48.71,48.73,3200.0,41.1495,41.1664,41.1495,41.1664,3200.0
2009-09-14 13:30:00,48.75,48.75,48.75,48.75,200.0,41.1833,41.1833,41.1833,41.1833,200.0
2009-09-14 13:35:00,48.78,48.79,48.77,48.79,9600.0,41.2086,41.2171,41.2002,41.2171,9600.0
2009-09-14 13:40:00,48.82,48.82,48.81,48.81,200.0,41.2424,41.2424,41.234,41.234,200.0
2009-09-14 13:45:00,48.79,48.81,48.79,48.81,2700.0,41.2171,41.234,41.2171,41.234,2700.0
2009-09-14 13:50:00,48.8,48.82,48.8,48.8,12300.0,41.2255,41.2424,41.2255,41.2255,12300.0
2009-09-14 13:55:00,48.8,48.82,48.79,48.82,5600.0,41.2255,41.2424,41.2171,41.2424,5600.0
2009-09-14 14:00:00,48.81,48.81,48.77,48.81,4700.0,41.234,41.234,41.2002,41.234,4700.0
2009-09-14 14:05:00,48.8,48.81,48.79,48.81,1500.0,41.2255,41.234,41.2171,41.234,1500.0
2009-09-14 14:10:00,48.8,48.81,48.79,48.81,3700.0,41.2255,41.234,41.2171,41.234,3700.0
2009-09-14 14:15:00,48.8,48.8,48.8,48.8,300.0,41.2255,41.2255,41.2255,41.2255,300.0
2009-09-14 14:20:00,48.82,48.83,48.8,48.82,5300.0,41.2424,41.2509,41.2255,41.2424,5300.0
2009-09-14 14:25:00,48.8,48.9,48.8,48.9,3600.0,41.2255,41.31,41.2255,41.31,3600.0
2009-09-14 14:30:00,48.94,48.95,48.92,48.93,3500.0,41.3438,41.3523,41.3269,41.3354,3500.0
2009-09-14 14:35:00,48.92,48.93,48.92,48.93,600.0,41.3269,41.3354,41.3269,41.3354,600.0
2009-09-14 14:40:00,48.93,48.94,48.92,48.92,1400.0,41.3354,41.3438,41.3269,41.3269,1400.0
2009-09-14 14:45:00,48.92,48.95,48.91,48.91,6300.0,41.3269,41.3523,41.3185,41.3185,6300.0
2009-09-14 14:50:00,48.91,48.92,48.88,48.88,9900.0,41.3185,41.3269,41.2931,41.2931,9900.0
2009-09-14 14:55:00,48.88,48.95,48.88,48.93,9200.0,41.2931,41.3523,41.2931,41.3354,9200.0
2009-09-14 15:00:00,48.91,48.95,48.91,48.91,8200.0,41.3185,41.3523,41.3185,41.3185,8200.0
2009-09-14 15:05:00,48.91,48.92,48.88,48.91,5400.0,41.3185,41.3269,41.2931,41.3185,5400.0
2009-09-14 15:10:00,48.9,48.91,48.89,48.89,800.0,41.31,41.3185,41.3016,41.3016,800.0
2009-09-14 15:15:00,48.89,48.91,48.88,48.9,3000.0,41.3016,41.3185,41.2931,41.31,3000.0
2009-09-14 15:20:00,48.9,48.91,48.86,48.87,7500.0,41.31,41.3185,41.2762,41.2847,7500.0
2009-09-14 15:25:00,48.86,48.86,48.84,48.84,2200.0,41.2762,41.2762,41.2593,41.2593,2200.0
2009-09-14 15:30:00,48.85,48.89,48.85,48.89,3000.0,41.2678,41.3016,41.2678,41.3016,3000.0
2009-09-14 15:35:00,48.91,48.91,48.88,48.91,2300.0,41.3185,41.3185,41.2931,41.3185,2300.0
2009-09-14 15:40:00,48.9,48.93,48.9,48.93,9900.0,41.31,41.3354,41.31,41.3354,9900.0
2009-09-14 15:45:00,48.92,48.94,48.92,48.94,700.0,41.3269,41.3438,41.3269,41.3438,700.0
2009-09-14 15:50:00,48.93,49.0,48.93,48.97,7600.0,41.3354,41.3945,41.3354,41.3691,7600.0
2009-09-14 15:55:00,48.97,48.99,48.95,48.96,3100.0,41.3691,41.386,41.3523,41.3607,3100.0
2009-09-15 09:30:00,49.04,49.08,48.9,48.99,12200.0,41.4283,41.4621,41.31,41.386,12200.0
2009-09-15 09:35:00,49.0,49.06,48.99,49.02,2400.0,41.3945,41.4452,41.386,41.4114,2400.0
2009-09-15 09:40:00,49.06,49.06,49.01,49.04,2000.0,41.4452,41.4452,41.4029,41.4283,2000.0
2009-09-15 09:45:00,49.05,49.06,49.0,49.02,3300.0,41.4367,41.4452,41.3945,41.4114,3300.0
2009-09-15 09:50:00,48.96,48.96,48.91,48.91,2200.0,41.3607,41.3607,41.3185,41.3185,2200.0
2009-09-15 09:55:00,48.88,48.91,48.86,48.89,5200.0,41.2931,41.3185,41.2762,41.3016,5200.0
2009-09-15 10:00:00,48.91,48.91,48.74,48.79,4000.0,41.3185,41.3185,41.1748,41.2171,4000.0
2009-09-15 10:05:00,48.81,48.85,48.79,48.85,2900.0,41.234,41.2678,41.2171,41.2678,2900.0
2009-09-15 10:10:00,48.9,48.9,48.77,48.79,6100.0,41.31,41.31,41.2002,41.2171,6100.0
2009-09-15 10:15:00,48.78,48.78,48.72,48.78,6500.0,41.2086,41.2086,41.158,41.2086,6500.0
2009-09-15 10:20:00,48.76,48.8,48.75,48.79,6000.0,41.1917,41.2255,41.1833,41.2171,6000.0
2009-09-15 10:25:00,48.82,48.87,48.8,48.86,3400.0,41.2424,41.2847,41.2255,41.2762,3400.0
2009-09-15 10:30:00,48.91,48.94,48.9,48.91,1600.0,41.3185,41.3438,41.31,41.3185,1600.0
2009-09-15 10:35:00,48.91,48.94,48.9,48.9,3600.0,41.3185,41.3438,41.31,41.31,3600.0
2009-09-15 10:40:00,48.9,48.96,48.9,48.95,3200.0,41.31,41.3607,41.31,41.3523,3200.0
2009-09-15 10:45:00,48.95,48.98,48.95,48.97,2000.0,41.3523,41.3776,41.3523,41.3691,2000.0
2009-09-15 10:50:00,48.97,48.97,48.94,48.94,2600.0,41.3691,41.3691,41.3438,41.3438,2600.0
2009-09-15 10:55:00,48.93,48.96,48.93,48.95,2900.0,41.3354,41.3607,41.3354,41.3523,2900.0
2009-09-15 11:00:00,48.98,49.0,48.89,48.91,5200.0,41.3776,41.3945,41.3016,41.3185,5200.0
2009-09-15 11:05:00,48.9,48.94,48.88,48.92,2900.0,41.31,41.3438,41.2931,41.3269,2900.0
2009-09-15 11:10:00,48.92,48.94,48.92,48.94,1400.0,41.3269,41.3438,41.3269,41.3438,1400.0
2009-09-15 11:15:00,48.87,48.87,48.84,48.86,3200.0,41.2847,41.2847,41.2593,41.2762,3200.0
2009-09-15 11:20:00,48.89,48.89,48.86,48.88,1500.0,41.3016,41.3016,41.2762,41.2931,1500.0
2009-09-15 11:25:00,48.89,48.89,48.85,48.85,1000.0,41.3016,41.3016,41.2678,41.2678,1000.0
2009-09-15 11:30:00,48.87,48.88,48.86,48.88,2200.0,41.2847,41.2931,41.2762,41.2931,2200.0
2009-09-15 11:35:00,48.89,48.93,48.89,48.92,1500.0,41.3016,41.3354,41.3016,41.3269,1500.0
2009-09-15 11:40:00,48.93,48.93,48.91,48.93,1500.0,41.3354,41.3354,41.3185,41.3354,1500.0
2009-09-15 11:45:00,48.92,48.99,48.92,48.99,3100.0,41.3269,41.386,41.3269,41.386,3100.0
2009-09-15 11:50:00,48.98,48.98,48.96,48.96,2400.0,41.3776,41.3776,41.3607,41.3607,2400.0
2009-09-15 11:55:00,48.96,49.02,48.95,49.0,5900.0,41.3607,41.4114,41.3523,41.3945,5900.0
2009-09-15 12:00:00,48.99,48.99,48.97,48.97,1800.0,41.386,41.386,41.3691,41.3691,1800.0
2009-09-15 12:05:00,48.95,48.99,48.95,48.98,1300.0,41.3523,41.386,41.3523,41.3776,1300.0
2009-09-15 12:10:00,48.98,48.98,48.98,48.98,300.0,41.3776,41.3776,41.3776,41.3776,300.0
2009-09-15 12:15:00,48.99,49.02,48.99,49.0,1700.0,41.386,41.4114,41.386,41.3945,1700.0
2009-09-15 12:20:00,48.99,49.0,48.99,49.0,600.0,41.386,41.3945,41.386,41.3945,600.0
2009-09-15 12:25:00,48.99,49.0,48.98,48.99,2300.0,41.386,41.3945,41.3776,41.386,2300.0
2009-09-15 12:30:00,48.98,48.98,48.98,48.98,300.0,41.3776,41.3776,41.3776,41.3776,300.0
2009-09-15 12:35:00,48.98,48.98,48.95,48.96,1100.0,41.3776,41.3776,41.3523,41.3607,1100.0
2009-09-15 12:40:00,48.96,48.98,48.96,48.98,1000.0,41.3607,41.3776,41.3607,41.3776,1000.0
2009-09-15 12:45:00,48.99,49.01,48.98,49.01,1600.0,41.386,41.4029,41.3776,41.4029,1600.0
2009-09-15 12:50:00,48.99,49.04,48.99,49.02,3100.0,41.386,41.4283,41.386,41.4114,3100.0
2009-09-15 12:55:00,49.03,49.05,49.02,49.03,2700.0,41.4198,41.4367,41.4114,41.4198,2700.0
2009-09-15 13:00:00,49.03,49.05,49.02,49.04,900.0,41.4198,41.4367,41.4114,41.4283,900.0
2009-09-15 13:05:00,49.03,49.05,49.03,49.05,800.0,41.4198,41.4367,41.4198,41.4367,800.0
2009-09-15 13:10:00,49.06,49.1,49.06,49.08,1000.0,41.4452,41.479,41.4452,41.4621,1000.0
2009-09-15 13:15:00,49.1,49.11,49.08,49.08,2100.0,41.479,41.4874,41.4621,41.4621,2100.0
2009-09-15 13:20:00,49.09,49.13,49.08,49.13,2700.0,41.4705,41.5043,41.4621,41.5043,2700.0
2009-09-15 13:25:00,49.12,49.13,49.08,49.12,2500.0,41.4959,41.5043,41.4621,41.4959,2500.0
2009-09-15 13:30:00,49.12,49.12,49.08,49.09,1600.0,41.4959,41.4959,41.4621,41.4705,1600.0
2009-09-15 13:35:00,49.08,49.1,49.08,49.1,700.0,41.4621,41.479,41.4621,41.479,700.0
2009-09-15 13:40:00,49.09,49.09,49.08,49.08,1800.0,41.4705,41.4705,41.4621,41.4621,1800.0
2009-09-15 13:45:00,49.1,49.11,49.1,49.1,2200.0,41.479,41.4874,41.479,41.479,2200.0
2009-09-15 13:50:00,49.11,49.13,49.11,49.12,1500.0,41.4874,41.5043,41.4874,41.4959,1500.0
2009-09-15 13:55:00,49.11,49.15,49.11,49.15,1100.0,41.4874,41.5212,41.4874,41.5212,1100.0
2009-09-15 14:00:00,49.14,49.14,49.11,49.11,700.0,41.5128,41.5128,41.4874,41.4874,700.0
2009-09-15 14:05:00,49.09,49.09,49.04,49.08,27500.0,41.4705,41.4705,41.4283,41.4621,27500.0
2009-09-15 14:10:00,49.08,49.1,49.08,49.1,6100.0,41.4621,41.479,41.4621,41.479,6100.0
2009-09-15 14:15:00,49.07,49.11,49.07,49.11,2900.0,41.4536,41.4874,41.4536,41.4874,2900.0
2009-09-15 14:20:00,49.12,49.13,49.11,49.11,6400.0,41.4959,41.5043,41.4874,41.4874,6400.0
2009-09-15 14:25:00,49.11,49.14,49.11,49.13,1200.0,41.4874,41.5128,41.4874,41.5043,1200.0
2009-09-15 14:30:00,49.12,49.13,49.1,49.11,700.0,41.4959,41.5043,41.479,41.4874,700.0
2009-09-15 14:35:00,49.09,49.09,49.03,49.04,2800.0,41.4705,41.4705,41.4198,41.4283,2800.0
2009-09-15 14:40:00,49.04,49.04,49.03,49.04,1800.0,41.4283,41.4283,41.4198,41.4283,1800.0
2009-09-15 14:45:00,49.04,49.05,49.01,49.05,4100.0,41.4283,41.4367,41.4029,41.4367,4100.0
2009-09-15 14:50:00,49.04,49.06,49.04,49.06,1600.0,41.4283,41.4452,41.4283,41.4452,1600.0
2009-09-15 14:55:00,49.06,49.09,49.05,49.09,6200.0,41.4452,41.4705,41.4367,41.4705,6200.0
2009-09-15 15:00:00,49.07,49.1,49.05,49.08,5000.0,41.4536,41.479,41.4367,41.4621,5000.0
2009-09-15 15:05:00,49.08,49.1,49.06,49.1,8500.0,41.4621,41.479,41.4452,41.479,8500.0
2009-09-15 15:10:00,49.1,49.12,49.1,49.11,1100.0,41.479,41.4959,41.479,41.4874,1100.0
2009-09-15 15:15:00,49.13,49.13,49.11,49.13,2500.0,41.5043,41.5043,41.4874,41.5043,2500.0
2009-09-15 15:20:00,49.15,49.23,49.13,49.21,5700.0,41.5212,41.5888,41.5043,41.5719,5700.0
2009-09-15 15:25:00,49.21,49.22,49.19,49.21,17700.0,41.5719,41.5803,41.555,41.5719,17700.0
2009-09-15 15:30:00,49.21,49.21,49.14,49.15,4300.0,41.5719,41.5719,41.5128,41.5212,4300.0
2009-09-15 15:35:00,49.14,49.17,49.14,49.15,8000.0,41.5128,41.5381,41.5128,41.5212,8000.0
2009-09-15 15:40:00,49.15,49.15,49.07,49.1,16100.0,41.5212,41.5212,41.4536,41.479,16100.0
2009-09-15 15:45:00,49.09,49.12,49.08,49.1,4100.0,41.4705,41.4959,41.4621,41.479,4100.0
2009-09-15 15:50:00,49.1,49.14,49.1,49.14,2700.0,41.479,41.5128,41.479,41.5128,2700.0
2009-09-15 15:55:00,49.14,49.17,49.11,49.11,16600.0,41.5128,41.5381,41.4874,41.4874,16600.0
2009-09-16 09:30:00,49.29,49.36,49.25,49.34,12400.0,41.6395,41.6986,41.6057,41.6817,12400.0
2009-09-16 09:35:00,49.32,49.33,49.21,49.27,3800.0,41.6648,41.6733,41.5719,41.6226,3800.0
2009-09-16 09:40:00,49.26,49.28,49.19,49.19,3700.0,41.6141,41.631,41.555,41.555,3700.0
2009-09-16 09:45:00,49.2,49.23,49.14,49.19,7000.0,41.5635,41.5888,41.5128,41.555,7000.0
2009-09-16 09:50:00,49.16,49.16,49.11,49.11,1400.0,41.5297,41.5297,41.4874,41.4874,1400.0
2009-09-16 09:55:00,49.17,49.18,49.16,49.16,400.0,41.5381,41.5466,41.5297,41.5297,400.0
2009-09-16 10:00:00,49.2,49.24,49.2,49.23,15500.0,41.5635,41.5972,41.5635,41.5888,15500.0
2009-09-16 10:05:00,49.26,49.29,49.25,49.28,3300.0,41.6141,41.6395,41.6057,41.631,3300.0
2009-09-16 10:10:00,49.26,49.26,49.23,49.25,700.0,41.6141,41.6141,41.5888,41.6057,700.0
2009-09-16 10:15:00,49.24,49.27,49.23,49.23,3200.0,41.5972,41.6226,41.5888,41.5888,3200.0
2009-09-16 10:20:00,49.26,49.26,49.18,49.2,3600.0,41.6141,41.6141,41.5466,41.5635,3600.0
2009-09-16 10:25:00,49.19,49.2,49.16,49.18,1300.0,41.555,41.5635,41.5297,41.5466,1300.0
2009-09-16 10:30:00,49.22,49.24,49.2,49.23,3900.0,41.5803,41.5972,41.5635,41.5888,3900.0
2009-09-16 10:35:00,49.23,49.23,49.23,49.23,200.0,41.5888,41.5888,41.5888,41.5888,200.0
2009-09-16 10:40:00,49.28,49.3,49.27,49.3,800.0,41.631,41.6479,41.6226,41.6479,800.0
2009-09-16 10:45:00,49.29,49.31,49.29,49.31,300.0,41.6395,41.6564,41.6395,41.6564,300.0
2009-09-16 10:50:00,49.3,49.32,49.3,49.32,300.0,41.6479,41.6648,41.6479,41.6648,300.0
2009-09-16 10:55:00,49.31,49.31,49.31,49.31,500.0,41.6564,41.6564,41.6564,41.6564,500.0
2009-09-16 11:00:00,49.32,49.33,49.32,49.32,500.0,41.6648,41.6733,41.6648,41.6648,500.0
2009-09-16 11:05:00,49.32,49.33,49.28,49.28,2600.0,41.6648,41.6733,41.631,41.631,2600.0
2009-09-16 11:10:00,49.27,49.33,49.27,49.33,1500.0,41.6226,41.6733,41.6226,41.6733,1500.0
2009-09-16 11:15:00,49.32,49.32,49.31,49.31,1600.0,41.6648,41.6648,41.6564,41.6564,1600.0
2009-09-16 11:20:00,49.31,49.32,49.27,49.27,5000.0,41.6564,41.6648,41.6226,41.6226,5000.0
2009-09-16 11:25:00,49.27,49.3,49.27,49.28,1800.0,41.6226,41.6479,41.6226,41.631,1800.0
2009-09-16 11:30:00,49.26,49.3,49.26,49.3,1500.0,41.6141,41.6479,41.6141,41.6479,1500.0
2009-09-16 11:35:00,49.34,49.35,49.33,49.35,1100.0,41.6817,41.6902,41.6733,41.6902,1100.0
2009-09-16 11:40:00,49.39,49.43,49.37,49.43,2800.0,41.724,41.7578,41.7071,41.7578,2800.0
2009-09-16 11:45:00,49.46,49.46,49.42,49.46,21500.0,41.7831,41.7831,41.7493,41.7831,21500.0
2009-09-16 11:50:00,49.43,49.47,49.42,49.45,58600.0,41.7578,41.7915,41.7493,41.7746,58600.0
2009-09-16 11:55:00,49.45,49.49,49.45,49.48,12400.0,41.7746,41.8084,41.7746,41.8,12400.0
2009-09-16 12:00:00,49.48,49.53,49.47,49.51,8500.0,41.8,41.8422,41.7915,41.8253,8500.0
2009-09-16 12:05:00,49.5,49.57,49.5,49.57,1400.0,41.8169,41.876,41.8169,41.876,1400.0
2009-09-16 12:10:00,49.54,49.56,49.52,49.55,2700.0,41.8507,41.8676,41.8338,41.8591,2700.0
2009-09-16 12:15:00,49.56,49.58,49.53,49.58,2500.0,41.8676,41.8845,41.8422,41.8845,2500.0
2009-09-16 12:20:00,49.58,49.58,49.55,49.56,15400.0,41.8845,41.8845,41.8591,41.8676,15400.0
2009-09-16 12:25:00,49.55,49.58,49.53,49.53,1700.0,41.8591,41.8845,41.8422,41.8422,1700.0
2009-09-16 12:30:00,49.53,49.54,49.49,49.49,3600.0,41.8422,41.8507,41.8084,41.8084,3600.0
2009-09-16 12:35:00,49.52,49.52,49.5,49.51,1900.0,41.8338,41.8338,41.8169,41.8253,1900.0
2009-09-16 12:40:00,49.53,49.53,49.51,49.51,200.0,41.8422,41.8422,41.8253,41.8253,200.0
2009-09-16 12:45:00,49.54,49.54,49.54,49.54,900.0,41.8507,41.8507,41.8507,41.8507,900.0
2009-09-16 12:50:00,49.54,49.54,49.51,49.51,3600.0,41.8507,41.8507,41.8253,41.8253,3600.0
2009-09-16 12:55:00,49.51,49.51,49.46,49.49,9500.0,41.8253,41.8253,41.7831,41.8084,9500.0
2009-09-16 13:00:00,49.49,49.52,49.49,49.52,1700.0,41.8084,41.8338,41.8084,41.8338,1700.0
2009-09-16 13:05:00,49.52,49.54,49.51,49.51,500.0,41.8338,41.8507,41.8253,41.8253,500.0
2009-09-16 13:10:00,49.52,49.54,49.52,49.54,400.0,41.8338,41.8507,41.8338,41.8507,400.0
2009-09-16 13:15:00,49.56,49.6,49.56,49.6,1000.0,41.8676,41.9014,41.8676,41.9014,1000.0
2009-09-16 13:20:00,49.65,49.69,49.65,49.67,5800.0,41.9436,41.9774,41.9436,41.9605,5800.0
2009-09-16 13:25:00,49.68,49.68,49.67,49.67,800.0,41.9689,41.9689,41.9605,41.9605,800.0
2009-09-16 13:30:00,49.69,49.7,49.64,49.64,3400.0,41.9774,41.9858,41.9352,41.9352,3400.0
2009-09-16 13:35:00,49.64,49.64,49.61,49.61,2000.0,41.9352,41.9352,41.9098,41.9098,2000.0
2009-09-16 13:40:00,49.63,49.64,49.63,49.64,600.0,41.9267,41.9352,41.9267,41.9352,600.0
2009-09-16 13:45:00,49.65,49.65,49.61,49.61,5400.0,41.9436,41.9436,41.9098,41.9098,5400.0
2009-09-16 13:50:00,49.62,49.63,49.61,49.62,2300.0,41.9183,41.9267,41.9098,41.9183,2300.0
2009-09-16 13:55:00,49.61,49.64,49.61,49.63,2400.0,41.9098,41.9352,41.9098,41.9267,2400.0
2009-09-16 14:00:00,49.64,49.69,49.64,49.69,5500.0,41.9352,41.9774,41.9352,41.9774,5500.0
2009-09-16 14:05:00,49.68,49.7,49.66,49.68,6900.0,41.9689,41.9858,41.9521,41.9689,6900.0
2009-09-16 14:10:00,49.7,49.7,49.7,49.7,100.0,41.9858,41.9858,41.9858,41.9858,100.0
2009-09-16 14:15:00,49.69,49.73,49.67,49.68,10800.0,41.9774,42.0112,41.9605,41.9689,10800.0
2009-09-16 14:20:00,49.68,49.69,49.68,49.69,1100.0,41.9689,41.9774,41.9689,41.9774,1100.0
2009-09-16 14:25:00,49.69,49.69,49.64,49.66,1900.0,41.9774,41.9774,41.9352,41.9521,1900.0
2009-09-16 14:30:00,49.65,49.65,49.65,49.65,200.0,41.9436,41.9436,41.9436,41.9436,200.0
2009-09-16 14:35:00,49.66,49.66,49.64,49.65,600.0,41.9521,41.9521,41.9352,41.9436,600.0
2009-09-16 14:40:00,49.66,49.69,49.66,49.66,1300.0,41.9521,41.9774,41.9521,41.9521,1300.0
2009-09-16 14:45:00,49.66,49.66,49.62,49.65,10700.0,41.9521,41.9521,41.9183,41.9436,10700.0
2009-09-16 14:50:00,49.67,49.68,49.65,49.66,1200.0,41.9605,41.9689,41.9436,41.9521,1200.0
2009-09-16 14:55:00,49.65,49.66,49.62,49.62,2100.0,41.9436,41.9521,41.9183,41.9183,2100.0
2009-09-16 15:00:00,49.58,49.61,49.57,49.61,4000.0,41.8845,41.9098,41.876,41.9098,4000.0
2009-09-16 15:05:00,49.62,49.62,49.6,49.6,2700.0,41.9183,41.9183,41.9014,41.9014,2700.0
2009-09-16 15:10:00,49.61,49.63,49.58,49.61,4500.0,41.9098,41.9267,41.8845,41.9098,4500.0
2009-09-16 15:15:00,49.61,49.64,49.6,49.63,3200.0,41.9098,41.9352,41.9014,41.9267,3200.0
2009-09-16 15:20:00,49.63,49.68,49.63,49.68,11500.0,41.9267,41.9689,41.9267,41.9689,11500.0
2009-09-16 15:25:00,49.67,49.67,49.65,49.66,1400.0,41.9605,41.9605,41.9436,41.9521,1400.0
2009-09-16 15:30:00,49.68,49.69,49.62,49.66,3500.0,41.9689,41.9774,41.9183,41.9521,3500.0
2009-09-16 15:35:00,49.65,49.67,49.62,49.62,118500.0,41.9436,41.9605,41.9183,41.9183,118500.0
2009-09-16 15:40:00,49.67,49.68,49.65,49.68,5900.0,41.9605,41.9689,41.9436,41.9689,5900.0
2009-09-16 15:45:00,49.7,49.73,49.68,49.7,2000.0,41.9858,42.0112,41.9689,41.9858,2000.0
2009-09-16 15:50:00,49.71,49.73,49.69,49.69,4600.0,41.9943,42.0112,41.9774,41.9774,4600.0
2009-09-16 15:55:00,49.7,49.75,49.7,49.75,9300.0,41.9858,42.0281,41.9858,42.0281,9300.0
2009-09-17 09:30:00,49.68,49.7,49.65,49.68,7400.0,41.9689,41.9858,41.9436,41.9689,7400.0
2009-09-17 09:35:00,49.74,49.77,49.74,49.76,800.0,42.0196,42.045,42.0196,42.0365,800.0
2009-09-17 09:40:00,49.77,49.77,49.67,49.67,7100.0,42.045,42.045,41.9605,41.9605,7100.0
2009-09-17 09:45:00,49.72,49.74,49.68,49.74,7800.0,42.0027,42.0196,41.9689,42.0196,7800.0
2009-09-17 09:50:00,49.78,49.83,49.78,49.83,4000.0,42.0534,42.0957,42.0534,42.0957,4000.0
2009-09-17 09:55:00,49.87,49.89,49.84,49.88,3600.0,42.1295,42.1464,42.1041,42.1379,3600.0
2009-09-17 10:00:00,49.95,50.0,49.82,49.83,8900.0,42.197,42.2393,42.0872,42.0957,8900.0
2009-09-17 10:05:00,49.84,49.93,49.82,49.9,12100.0,42.1041,42.1801,42.0872,42.1548,12100.0
2009-09-17 10:10:00,49.9,49.92,49.86,49.89,4200.0,42.1548,42.1717,42.121,42.1464,4200.0
2009-09-17 10:15:00,49.92,49.92,49.82,49.82,8300.0,42.1717,42.1717,42.0872,42.0872,8300.0
2009-09-17 10:20:00,49.8,49.82,49.72,49.72,6900.0,42.0703,42.0872,42.0027,42.0027,6900.0
2009-09-17 10:25:00,49.69,49.71,49.66,49.71,8400.0,41.9774,41.9943,41.9521,41.9943,8400.0
2009-09-17 10:30:00,49.72,49.77,49.72,49.76,4500.0,42.0027,42.045,42.0027,42.0365,4500.0
2009-09-17 10:35:00,49.77,49.8,49.77,49.78,4900.0,42.045,42.0703,42.045,42.0534,4900.0
2009-09-17 10:40:00,49.79,49.8,49.77,49.79,4000.0,42.0619,42.0703,42.045,42.0619,4000.0
2009-09-17 10:45:00,49.79,49.84,49.78,49.84,1400.0,42.0619,42.1041,42.0534,42.1041,1400.0
2009-09-17 10:50:00,49.83,49.89,49.83,49.86,1000.0,42.0957,42.1464,42.0957,42.121,1000.0
2009-09-17 10:55:00,49.84,49.85,49.84,49.84,1100.0,42.1041,42.1126,42.1041,42.1041,1100.0
2009-09-17 11:00:00,49.84,49.88,49.83,49.84,3300.0,42.1041,42.1379,42.0957,42.1041,3300.0
2009-09-17 11:05:00,49.84,49.85,49.79,49.79,800.0,42.1041,42.1126,42.0619,42.0619,800.0
2009-09-17 11:10:00,49.82,49.82,49.82,49.82,1000.0,42.0872,42.0872,42.0872,42.0872,1000.0
2009-09-17 11:15:00,49.81,49.85,49.81,49.81,4600.0,42.0788,42.1126,42.0788,42.0788,4600.0
2009-09-17 11:20:00,49.84,49.86,49.82,49.84,3300.0,42.1041,42.121,42.0872,42.1041,3300.0
2009-09-17 11:25:00,49.85,49.93,49.85,49.9,1600.0,42.1126,42.1801,42.1126,42.1548,1600.0
2009-09-17 11:30:00,49.89,49.89,49.89,49.89,1200.0,42.1464,42.1464,42.1464,42.1464,1200.0
2009-09-17 11:35:00,49.86,49.88,49.83,49.84,3100.0,42.121,42.1379,42.0957,42.1041,3100.0
2009-09-17 11:40:00,49.83,49.84,49.81,49.84,800.0,42.0957,42.1041,42.0788,42.1041,800.0
2009-09-17 11:45:00,49.85,49.86,49.82,49.83,2500.0,42.1126,42.121,42.0872,42.0957,2500.0
2009-09-17 11:50:00,49.8,49.8,49.72,49.72,3100.0,42.0703,42.0703,42.0027,42.0027,3100.0
2009-09-17 11:55:00,49.71,49.76,49.71,49.76,1000.0,41.9943,42.0365,41.9943,42.0365,1000.0
2009-09-17 12:00:00,49.76,49.78,49.73,49.73,11900.0,42.0365,42.0534,42.0112,42.0112,11900.0
2009-09-17 12:05:00,49.75,49.77,49.73,49.76,1600.0,42.0281,42.045,42.0112,42.0365,1600.0
2009-09-17 12:10:00,49.75,49.75,49.68,49.68,2300.0,42.0281,42.0281,41.9689,41.9689,2300.0
2009-09-17 12:15:00,49.69,49.72,49.65,49.65,2500.0,41.9774,42.0027,41.9436,41.9436,2500.0
2009-09-17 12:20:00,49.62,49.62,49.62,49.62,200.0,41.9183,41.9183,41.9183,41.9183,200.0
2009-09-17 12:25:00,49.66,49.72,49.66,49.72,1500.0,41.9521,42.0027,41.9521,42.0027,1500.0
2009-09-17 12:30:00,49.72,49.72,49.71,49.71,1300.0,42.0027,42.0027,41.9943,41.9943,1300.0
2009-09-17 12:35:00,49.7,49.71,49.67,49.67,1600.0,41.9858,41.9943,41.9605,41.9605,1600.0
2009-09-17 12:40:00,49.67,49.67,49.63,49.63,1700.0,41.9605,41.9605,41.9267,41.9267,1700.0
2009-09-17 12:45:00,49.61,49.61,49.5,49.53,2400.0,41.9098,41.9098,41.8169,41.8422,2400.0
2009-09-17 12:50:00,49.56,49.6,49.54,49.59,3700.0,41.8676,41.9014,41.8507,41.8929,3700.0
2009-09-17 12:55:00,49.59,49.6,49.5,49.51,9200.0,41.8929,41.9014,41.8169,41.8253,9200.0
2009-09-17 13:00:00,49.51,49.56,49.51,49.52,23100.0,41.8253,41.8676,41.8253,41.8338,23100.0
2009-09-17 13:05:00,49.52,49.57,49.52,49.57,3500.0,41.8338,41.876,41.8338,41.876,3500.0
2009-09-17 13:10:00,49.57,49.61,49.57,49.58,2900.0,41.876,41.9098,41.876,41.8845,2900.0
2009-09-17 13:15:00,49.57,49.57,49.55,49.57,1700.0,41.876,41.876,41.8591,41.876,1700.0
2009-09-17 13:20:00,49.56,49.56,49.51,49.53,2400.0,41.8676,41.8676,41.8253,41.8422,2400.0
2009-09-17 13:25:00,49.55,49.55,49.48,49.51,3600.0,41.8591,41.8591,41.8,41.8253,3600.0
2009-09-17 13:30:00,49.49,49.53,49.48,49.52,4000.0,41.8084,41.8422,41.8,41.8338,4000.0
2009-09-17 13:35:00,49.54,49.55,49.51,49.53,4800.0,41.8507,41.8591,41.8253,41.8422,4800.0
2009-09-17 13:40:00,49.53,49.58,49.5,49.56,6100.0,41.8422,41.8845,41.8169,41.8676,6100.0
2009-09-17 13:45:00,49.54,49.58,49.54,49.58,300.0,41.8507,41.8845,41.8507,41.8845,300.0
2009-09-17 13:50:00,49.6,49.6,49.6,49.6,300.0,41.9014,41.9014,41.9014,41.9014,300.0
2009-09-17 13:55:00,49.63,49.66,49.62,49.66,500.0,41.9267,41.9521,41.9183,41.9521,500.0
2009-09-17 14:00:00,49.63,49.66,49.62,49.65,3000.0,41.9267,41.9521,41.9183,41.9436,3000.0
2009-09-17 14:05:00,49.64,49.66,49.64,49.64,1400.0,41.9352,41.9521,41.9352,41.9352,1400.0
2009-09-17 14:10:00,49.64,49.65,49.62,49.65,3900.0,41.9352,41.9436,41.9183,41.9436,3900.0
2009-09-17 14:15:00,49.64,49.64,49.59,49.61,21600.0,41.9352,41.9352,41.8929,41.9098,21600.0
2009-09-17 14:20:00,49.61,49.62,49.6,49.6,7600.0,41.9098,41.9183,41.9014,41.9014,7600.0
2009-09-17 14:25:00,49.6,49.62,49.57,49.62,14100.0,41.9014,41.9183,41.876,41.9183,14100.0
2009-09-17 14:30:00,49.63,49.66,49.62,49.62,5300.0,41.9267,41.9521,41.9183,41.9183,5300.0
2009-09-17 14:35:00,49.62,49.64,49.62,49.62,3800.0,41.9183,41.9352,41.9183,41.9183,3800.0
2009-09-17 14:40:00,49.62,49.66,49.6,49.65,2300.0,41.9183,41.9521,41.9014,41.9436,2300.0
2009-09-17 14:45:00,49.67,49.7,49.65,49.7,4500.0,41.9605,41.9858,41.9436,41.9858,4500.0
2009-09-17 14:50:00,49.71,49.75,49.69,49.72,2400.0,41.9943,42.0281,41.9774,42.0027,2400.0
2009-09-17 14:55:00,49.71,49.71,49.7,49.7,900.0,41.9943,41.9943,41.9858,41.9858,900.0
2009-09-17 15:00:00,49.72,49.72,49.68,49.71,1400.0,42.0027,42.0027,41.9689,41.9943,1400.0
2009-09-17 15:05:00,49.7,49.71,49.69,49.7,1800.0,41.9858,41.9943,41.9774,41.9858,1800.0
2009-09-17 15:10:00,49.7,49.7,49.7,49.7,3600.0,41.9858,41.9858,41.9858,41.9858,3600.0
2009-09-17 15:15:00,49.71,49.71,49.66,49.69,8400.0,41.9943,41.9943,41.9521,41.9774,8400.0
2009-09-17 15:20:00,49.7,49.77,49.69,49.76,8700.0,41.9858,42.045,41.9774,42.0365,8700.0
2009-09-17 15:25:00,49.77,49.78,49.75,49.75,1500.0,42.045,42.0534,42.0281,42.0281,1500.0
2009-09-17 15:30:00,49.75,49.75,49.72,49.72,3400.0,42.0281,42.0281,42.0027,42.0027,3400.0
2009-09-17 15:35:00,49.7,49.73,49.69,49.72,4200.0,41.9858,42.0112,41.9774,42.0027,4200.0
2009-09-17 15:40:00,49.72,49.73,49.66,49.66,2800.0,42.0027,42.0112,41.9521,41.9521,2800.0
2009-09-17 15:45:00,49.65,49.66,49.62,49.63,5600.0,41.9436,41.9521,41.9183,41.9267,5600.0
2009-09-17 15:50:00,49.61,49.63,49.58,49.58,5900.0,41.9098,41.9267,41.8845,41.8845,5900.0
2009-09-17 15:55:00,49.6,49.69,49.6,49.69,6600.0,41.9014,41.9774,41.9014,41.9774,6600.0
2009-09-18 09:30:00,49.95,49.95,49.82,49.85,7300.0,42.197,42.197,42.0872,42.1126,7300.0
2009-09-18 09:35:00,49.87,49.92,49.81,49.81,2900.0,42.1295,42.1717,42.0788,42.0788,2900.0
2009-09-18 09:40:00,49.81,49.84,49.76,49.84,4400.0,42.0788,42.1041,42.0365,42.1041,4400.0
2009-09-18 09:45:00,49.86,49.87,49.8,49.8,4500.0,42.121,42.1295,42.0703,42.0703,4500.0
2009-09-18 09:50:00,49.81,49.82,49.72,49.73,1900.0,42.0788,42.0872,42.0027,42.0112,1900.0
2009-09-18 09:55:00,49.75,49.75,49.7,49.72,600.0,42.0281,42.0281,41.9858,42.0027,600.0
2009-09-18 10:00:00,49.72,49.72,49.68,49.71,2500.0,42.0027,42.0027,41.9689,41.9943,2500.0
2009-09-18 10:05:00,49.7,49.7,49.61,49.61,1600.0,41.9858,41.9858,41.9098,41.9098,1600.0
2009-09-18 10:10:00,49.63,49.68,49.62,49.64,1700.0,41.9267,41.9689,41.9183,41.9352,1700.0
2009-09-18 10:15:00,49.64,49.67,49.62,49.63,3800.0,41.9352,41.9605,41.9183,41.9267,3800.0
2009-09-18 10:20:00,49.64,49.65,49.63,49.65,3100.0,41.9352,41.9436,41.9267,41.9436,3100.0
2009-09-18 10:25:00,49.63,49.65,49.63,49.63,400.0,41.9267,41.9436,41.9267,41.9267,400.0
2009-09-18 10:30:00,49.65,49.73,49.65,49.73,2300.0,41.9436,42.0112,41.9436,42.0112,2300.0
2009-09-18 10:35:00,49.74,49.79,49.74,49.76,1400.0,42.0196,42.0619,42.0196,42.0365,1400.0
2009-09-18 10:40:00,49.76,49.77,49.74,49.77,700.0,42.0365,42.045,42.0196,42.045,700.0
2009-09-18 10:45:00,49.74,49.74,49.68,49.68,700.0,42.0196,42.0196,41.9689,41.9689,700.0
2009-09-18 10:50:00,49.68,49.72,49.67,49.72,1200.0,41.9689,42.0027,41.9605,42.0027,1200.0
2009-09-18 10:55:00,49.74,49.74,49.68,49.68,2000.0,42.0196,42.0196,41.9689,41.9689,2000.0
2009-09-18 11:00:00,49.72,49.76,49.7,49.7,1900.0,42.0027,42.0365,41.9858,41.9858,1900.0
2009-09-18 11:05:00,49.69,49.7,49.69,49.69,2000.0,41.9774,41.9858,41.9774,41.9774,2000.0
2009-09-18 11:10:00,49.71,49.73,49.71,49.72,1200.0,41.9943,42.0112,41.9943,42.0027,1200.0
2009-09-18 11:15:00,49.71,49.73,49.68,49.73,4100.0,41.9943,42.0112,41.9689,42.0112,4100.0
2009-09-18 11:20:00,49.71,49.76,49.71,49.73,2700.0,41.9943,42.0365,41.9943,42.0112,2700.0
2009-09-18 11:25:00,49.73,49.74,49.68,49.68,2400.0,42.0112,42.0196,41.9689,41.9689,2400.0
2009-09-18 11:30:00,49.7,49.7,49.64,49.64,1300.0,41.9858,41.9858,41.9352,41.9352,1300.0
2009-09-18 11:35:00,49.66,49.67,49.64,49.67,1100.0,41.9521,41.9605,41.9352,41.9605,1100.0
2009-09-18 11:40:00,49.65,49.71,49.65,49.68,2700.0,41.9436,41.9943,41.9436,41.9689,2700.0
2009-09-18 11:45:00,49.67,49.69,49.67,49.69,800.0,41.9605,41.9774,41.9605,41.9774,800.0
2009-09-18 11:50:00,49.7,49.7,49.66,49.68,2600.0,41.9858,41.9858,41.9521,41.9689,2600.0
2009-09-18 11:55:00,49.69,49.71,49.65,49.65,2700.0,41.9774,41.9943,41.9436,41.9436,2700.0
2009-09-18 12:00:00,49.62,49.63,49.6,49.62,1200.0,41.9183,41.9267,41.9014,41.9183,1200.0
2009-09-18 12:05:00,49.63,49.64,49.61,49.64,3000.0,41.9267,41.9352,41.9098,41.9352,3000.0
2009-09-18 12:10:00,49.64,49.68,49.64,49.68,3300.0,41.9352,41.9689,41.9352,41.9689,3300.0
2009-09-18 12:15:00,49.69,49.69,49.67,49.68,1100.0,41.9774,41.9774,41.9605,41.9689,1100.0
2009-09-18 12:20:00,49.67,49.67,49.67,49.67,100.0,41.9605,41.9605,41.9605,41.9605,100.0
2009-09-18 12:25:00,49.66,49.66,49.66,49.66,400.0,41.9521,41.9521,41.9521,41.9521,400.0
2009-09-18 12:30:00,49.67,49.7,49.67,49.7,500.0,41.9605,41.9858,41.9605,41.9858,500.0
2009-09-18 12:35:00,49.72,49.73,49.71,49.72,900.0,42.0027,42.0112,41.9943,42.0027,900.0
2009-09-18 12:40:00,49.74,49.74,49.72,49.72,600.0,42.0196,42.0196,42.0027,42.0027,600.0
2009-09-18 12:45:00,49.72,49.73,49.71,49.71,2200.0,42.0027,42.0112,41.9943,41.9943,2200.0
2009-09-18 12:50:00,49.71,49.72,49.71,49.72,1300.0,41.9943,42.0027,41.9943,42.0027,1300.0
2009-09-18 12:55:00,49.72,49.8,49.72,49.8,1300.0,42.0027,42.0703,42.0027,42.0703,1300.0
2009-09-18 13:00:00,49.79,49.8,49.78,49.78,500.0,42.0619,42.0703,42.0534,42.0534,500.0
2009-09-18 13:05:00,49.8,49.81,49.79,49.8,1700.0,42.0703,42.0788,42.0619,42.0703,1700.0
2009-09-18 13:10:00,49.83,49.83,49.82,49.82,400.0,42.0957,42.0957,42.0872,42.0872,400.0
2009-09-18 13:15:00,49.79,49.79,49.79,49.79,800.0,42.0619,42.0619,42.0619,42.0619,800.0
2009-09-18 13:20:00,49.78,49.79,49.78,49.79,500.0,42.0534,42.0619,42.0534,42.0619,500.0
2009-09-18 13:25:00,49.8,49.81,49.78,49.79,9400.0,42.0703,42.0788,42.0534,42.0619,9400.0
2009-09-18 13:30:00,49.81,49.81,49.79,49.8,1000.0,42.0788,42.0788,42.0619,42.0703,1000.0
2009-09-18 13:35:00,49.81,49.82,49.79,49.8,4300.0,42.0788,42.0872,42.0619,42.0703,4300.0
2009-09-18 13:40:00,49.8,49.8,49.8,49.8,0.0,42.0703,42.0703,42.0703,42.0703,0.0
2009-09-18 13:45:00,49.81,49.89,49.8,49.89,12200.0,42.0788,42.1464,42.0703,42.1464,12200.0
2009-09-18 13:50:00,49.87,49.87,49.87,49.87,200.0,42.1295,42.1295,42.1295,42.1295,200.0
2009-09-18 13:55:00,49.88,49.88,49.87,49.87,300.0,42.1379,42.1379,42.1295,42.1295,300.0
2009-09-18 14:00:00,49.86,49.88,49.86,49.88,1100.0,42.121,42.1379,42.121,42.1379,1100.0
2009-09-18 14:05:00,49.87,49.87,49.86,49.87,600.0,42.1295,42.1295,42.121,42.1295,600.0
2009-09-18 14:10:00,49.88,49.89,49.87,49.89,700.0,42.1379,42.1464,42.1295,42.1464,700.0
2009-09-18 14:15:00,49.89,49.9,49.88,49.88,1800.0,42.1464,42.1548,42.1379,42.1379,1800.0
2009-09-18 14:20:00,49.88,49.88,49.86,49.88,2200.0,42.1379,42.1379,42.121,42.1379,2200.0
2009-09-18 14:25:00,49.9,49.9,49.86,49.86,3200.0,42.1548,42.1548,42.121,42.121,3200.0
2009-09-18 14:30:00,49.85,49.85,49.79,49.81,4400.0,42.1126,42.1126,42.0619,42.0788,4400.0
2009-09-18 14:35:00,49.81,49.81,49.81,49.81,1000.0,42.0788,42.0788,42.0788,42.0788,1000.0
2009-09-18 14:40:00,49.82,49.82,49.8,49.8,1500.0,42.0872,42.0872,42.0703,42.0703,1500.0
2009-09-18 14:45:00,49.81,49.85,49.81,49.83,1700.0,42.0788,42.1126,42.0788,42.0957,1700.0
2009-09-18 14:50:00,49.84,49.85,49.81,49.81,1600.0,42.1041,42.1126,42.0788,42.0788,1600.0
2009-09-18 14:55:00,49.83,49.83,49.8,49.82,8000.0,42.0957,42.0957,42.0703,42.0872,8000.0
2009-09-18 15:00:00,49.81,49.83,49.81,49.82,1900.0,42.0788,42.0957,42.0788,42.0872,1900.0
2009-09-18 15:05:00,49.84,49.84,49.82,49.83,1000.0,42.1041,42.1041,42.0872,42.0957,1000.0
2009-09-18 15:10:00,49.83,49.86,49.83,49.84,900.0,42.0957,42.121,42.0957,42.1041,900.0
2009-09-18 15:15:00,49.82,49.85,49.82,49.84,2300.0,42.0872,42.1126,42.0872,42.1041,2300.0
2009-09-18 15:20:00,49.82,49.87,49.82,49.87,5500.0,42.0872,42.1295,42.0872,42.1295,5500.0
2009-09-18 15:25:00,49.86,49.89,49.86,49.88,6700.0,42.121,42.1464,42.121,42.1379,6700.0
2009-09-18 15:30:00,49.86,49.87,49.85,49.86,6000.0,42.121,42.1295,42.1126,42.121,6000.0
2009-09-18 15:35:00,49.86,49.86,49.84,49.85,1600.0,42.121,42.121,42.1041,42.1126,1600.0
2009-09-18 15:40:00,49.83,49.84,49.81,49.81,4000.0,42.0957,42.1041,42.0788,42.0788,4000.0
2009-09-18 15:45:00,49.81,49.82,49.8,49.81,1800.0,42.0788,42.0872,42.0703,42.0788,1800.0
2009-09-18 15:50:00,49.79,49.81,49.75,49.75,3800.0,42.0619,42.0788,42.0281,42.0281,3800.0
2009-09-18 15:55:00,49.73,49.78,49.73,49.75,10900.0,42.0112,42.0534,42.0112,42.0281,10900.0
2009-09-21 09:30:00,49.47,49.47,49.36,49.4,7900.0,41.7915,41.7915,41.6986,41.7324,7900.0
2009-09-21 09:35:00,49.44,49.46,49.4,49.41,4000.0,41.7662,41.7831,41.7324,41.7409,4000.0
2009-09-21 09:40:00,49.45,49.49,49.45,49.49,1600.0,41.7746,41.8084,41.7746,41.8084,1600.0
2009-09-21 09:45:00,49.59,49.59,49.53,49.53,1700.0,41.8929,41.8929,41.8422,41.8422,1700.0
2009-09-21 09:50:00,49.54,49.56,49.45,49.47,2300.0,41.8507,41.8676,41.7746,41.7915,2300.0
2009-09-21 09:55:00,49.44,49.45,49.36,49.36,1900.0,41.7662,41.7746,41.6986,41.6986,1900.0
2009-09-21 10:00:00,49.33,49.44,49.33,49.4,1600.0,41.6733,41.7662,41.6733,41.7324,1600.0
2009-09-21 10:05:00,49.44,49.44,49.41,49.42,2400.0,41.7662,41.7662,41.7409,41.7493,2400.0
2009-09-21 10:10:00,49.42,49.42,49.4,49.4,400.0,41.7493,41.7493,41.7324,41.7324,400.0
2009-09-21 10:15:00,49.43,49.45,49.43,49.45,2100.0,41.7578,41.7746,41.7578,41.7746,2100.0
2009-09-21 10:20:00,49.45,49.53,49.43,49.53,3800.0,41.7746,41.8422,41.7578,41.8422,3800.0
2009-09-21 10:25:00,49.53,49.54,49.5,49.53,3400.0,41.8422,41.8507,41.8169,41.8422,3400.0
2009-09-21 10:30:00,49.52,49.52,49.47,49.49,2100.0,41.8338,41.8338,41.7915,41.8084,2100.0
2009-09-21 10:35:00,49.49,49.49,49.44,49.45,2700.0,41.8084,41.8084,41.7662,41.7746,2700.0
2009-09-21 10:40:00,49.48,49.49,49.42,49.46,1700.0,41.8,41.8084,41.7493,41.7831,1700.0
2009-09-21 10:45:00,49.49,49.52,49.49,49.49,2500.0,41.8084,41.8338,41.8084,41.8084,2500.0
2009-09-21 10:50:00,49.54,49.56,49.52,49.52,1200.0,41.8507,41.8676,41.8338,41.8338,1200.0
2009-09-21 10:55:00,49.51,49.54,49.49,49.54,5000.0,41.8253,41.8507,41.8084,41.8507,5000.0
2009-09-21 11:00:00,49.54,49.56,49.53,49.55,2700.0,41.8507,41.8676,41.8422,41.8591,2700.0
2009-09-21 11:05:00,49.54,49.66,49.54,49.66,7700.0,41.8507,41.9521,41.8507,41.9521,7700.0
2009-09-21 11:10:00,49.68,49.69,49.65,49.67,4700.0,41.9689,41.9774,41.9436,41.9605,4700.0
2009-09-21 11:15:00,49.65,49.73,49.65,49.72,6400.0,41.9436,42.0112,41.9436,42.0027,6400.0
2009-09-21 11:20:00,49.7,49.73,49.69,49.7,5400.0,41.9858,42.0112,41.9774,41.9858,5400.0
2009-09-21 11:25:00,49.71,49.74,49.7,49.71,5700.0,41.9943,42.0196,41.9858,41.9943,5700.0
2009-09-21 11:30:00,49.71,49.76,49.7,49.74,8500.0,41.9943,42.0365,41.9858,42.0196,8500.0
2009-09-21 11:35:00,49.74,49.8,49.73,49.77,5900.0,42.0196,42.0703,42.0112,42.045,5900.0
2009-09-21 11:40:00,49.79,49.79,49.76,49.76,2900.0,42.0619,42.0619,42.0365,42.0365,2900.0
2009-09-21 11:45:00,49.75,49.77,49.72,49.74,3300.0,42.0281,42.045,42.0027,42.0196,3300.0
2009-09-21 11:50:00,49.72,49.73,49.7,49.72,6400.0,42.0027,42.0112,41.9858,42.0027,6400.0
2009-09-21 11:55:00,49.72,49.75,49.71,49.75,6300.0,42.0027,42.0281,41.9943,42.0281,6300.0
2009-09-21 12:00:00,49.75,49.75,49.74,49.75,2100.0,42.0281,42.0281,42.0196,42.0281,2100.0
2009-09-21 12:05:00,49.75,49.75,49.71,49.71,6600.0,42.0281,42.0281,41.9943,41.9943,6600.0
2009-09-21 12:10:00,49.74,49.75,49.74,49.75,2400.0,42.0196,42.0281,42.0196,42.0281,2400.0
2009-09-21 12:15:00,49.74,49.75,49.67,49.69,2100.0,42.0196,42.0281,41.9605,41.9774,2100.0
2009-09-21 12:20:00,49.69,49.7,49.69,49.69,1100.0,41.9774,41.9858,41.9774,41.9774,1100.0
2009-09-21 12:25:00,49.7,49.71,49.7,49.71,800.0,41.9858,41.9943,41.9858,41.9943,800.0
2009-09-21 12:30:00,49.7,49.71,49.69,49.7,2200.0,41.9858,41.9943,41.9774,41.9858,2200.0
2009-09-21 12:35:00,49.71,49.73,49.71,49.73,200.0,41.9943,42.0112,41.9943,42.0112,200.0
2009-09-21 12:40:00,49.73,49.76,49.71,49.71,2800.0,42.0112,42.0365,41.9943,41.9943,2800.0
2009-09-21 12:45:00,49.71,49.72,49.68,49.69,2700.0,41.9943,42.0027,41.9689,41.9774,2700.0
2009-09-21 12:50:00,49.67,49.68,49.65,49.68,1100.0,41.9605,41.9689,41.9436,41.9689,1100.0
2009-09-21 12:55:00,49.66,49.66,49.65,49.65,500.0,41.9521,41.9521,41.9436,41.9436,500.0
2009-09-21 13:00:00,49.65,49.65,49.65,49.65,0.0,41.9436,41.9436,41.9436,41.9436,0.0
2009-09-21 13:05:00,49.65,49.65,49.6,49.61,1800.0,41.9436,41.9436,41.9014,41.9098,1800.0
2009-09-21 13:10:00,49.6,49.62,49.6,49.62,800.0,41.9014,41.9183,41.9014,41.9183,800.0
2009-09-21 13:15:00,49.6,49.63,49.6,49.63,700.0,41.9014,41.9267,41.9014,41.9267,700.0
2009-09-21 13:20:00,49.65,49.65,49.65,49.65,400.0,41.9436,41.9436,41.9436,41.9436,400.0
2009-09-21 13:25:00,49.64,49.66,49.64,49.66,1100.0,41.9352,41.9521,41.9352,41.9521,1100.0
2009-09-21 13:30:00,49.67,49.67,49.65,49.67,3700.0,41.9605,41.9605,41.9436,41.9605,3700.0
2009-09-21 13:35:00,49.68,49.7,49.68,49.7,700.0,41.9689,41.9858,41.9689,41.9858,700.0
2009-09-21 13:40:00,49.69,49.7,49.67,49.68,6000.0,41.9774,41.9858,41.9605,41.9689,6000.0
2009-09-21 13:45:00,49.69,49.71,49.69,49.69,7000.0,41.9774,41.9943,41.9774,41.9774,7000.0
2009-09-21 13:50:00,49.7,49.71,49.69,49.7,1000.0,41.9858,41.9943,41.9774,41.9858,1000.0
2009-09-21 13:55:00,49.7,49.72,49.7,49.7,1100.0,41.9858,42.0027,41.9858,41.9858,1100.0
2009-09-21 14:00:00,49.7,49.75,49.7,49.75,200.0,41.9858,42.0281,41.9858,42.0281,200.0
2009-09-21 14:05:00,49.73,49.73,49.7,49.7,4400.0,42.0112,42.0112,41.9858,41.9858,4400.0
2009-09-21 14:10:00,49.68,49.68,49.63,49.64,4600.0,41.9689,41.9689,41.9267,41.9352,4600.0
2009-09-21 14:15:00,49.65,49.68,49.64,49.66,1400.0,41.9436,41.9689,41.9352,41.9521,1400.0
2009-09-21 14:20:00,49.66,49.66,49.65,49.65,1300.0,41.9521,41.9521,41.9436,41.9436,1300.0
2009-09-21 14:25:00,49.67,49.67,49.65,49.66,1300.0,41.9605,41.9605,41.9436,41.9521,1300.0
2009-09-21 14:30:00,49.67,49.7,49.67,49.7,2500.0,41.9605,41.9858,41.9605,41.9858,2500.0
2009-09-21 14:35:00,49.7,49.7,49.66,49.67,1100.0,41.9858,41.9858,41.9521,41.9605,1100.0
2009-09-21 14:40:00,49.67,49.68,49.66,49.67,2600.0,41.9605,41.9689,41.9521,41.9605,2600.0
2009-09-21 14:45:00,49.7,49.75,49.69,49.75,2100.0,41.9858,42.0281,41.9774,42.0281,2100.0
2009-09-21 14:50:00,49.75,49.75,49.73,49.75,1600.0,42.0281,42.0281,42.0112,42.0281,1600.0
2009-09-21 14:55:00,49.75,49.75,49.68,49.69,4800.0,42.0281,42.0281,41.9689,41.9774,4800.0
2009-09-21 15:00:00,49.7,49.74,49.7,49.7,14200.0,41.9858,42.0196,41.9858,41.9858,14200.0
2009-09-21 15:05:00,49.73,49.73,49.71,49.71,2200.0,42.0112,42.0112,41.9943,41.9943,2200.0
2009-09-21 15:10:00,49.71,49.74,49.71,49.71,3000.0,41.9943,42.0196,41.9943,41.9943,3000.0
2009-09-21 15:15:00,49.73,49.82,49.7,49.82,6300.0,42.0112,42.0872,41.9858,42.0872,6300.0
2009-09-21 15:20:00,49.81,49.81,49.77,49.79,7300.0,42.0788,42.0788,42.045,42.0619,7300.0
2009-09-21 15:25:00,49.77,49.8,49.77,49.77,7400.0,42.045,42.0703,42.045,42.045,7400.0
2009-09-21 15:30:00,49.76,49.76,49.65,49.68,5700.0,42.0365,42.0365,41.9436,41.9689,5700.0
2009-09-21 15:35:00,49.65,49.7,49.65,49.7,800.0,41.9436,41.9858,41.9436,41.9858,800.0
2009-09-21 15:40:00,49.7,49.72,49.7,49.72,1100.0,41.9858,42.0027,41.9858,42.0027,1100.0
2009-09-21 15:45:00,49.71,49.71,49.66,49.67,6600.0,41.9943,41.9943,41.9521,41.9605,6600.0
2009-09-21 15:50:00,49.66,49.69,49.66,49.68,2000.0,41.9521,41.9774,41.9521,41.9689,2000.0
2009-09-21 15:55:00,49.69,49.75,49.69,49.75,10200.0,41.9774,42.0281,41.9774,42.0281,10200.0
2009-09-22 09:30:00,50.0,50.0,49.88,49.89,18700.0,42.2393,42.2393,42.1379,42.1464,18700.0
2009-09-22 09:35:00,49.9,49.94,49.87,49.94,2000.0,42.1548,42.1886,42.1295,42.1886,2000.0
2009-09-22 09:40:00,49.9,49.96,49.88,49.9,10600.0,42.1548,42.2055,42.1379,42.1548,10600.0
2009-09-22 09:45:00,49.85,49.86,49.82,49.82,3100.0,42.1126,42.121,42.0872,42.0872,3100.0
2009-09-22 09:50:00,49.82,49.88,49.82,49.88,5600.0,42.0872,42.1379,42.0872,42.1379,5600.0
2009-09-22 09:55:00,49.9,49.9,49.82,49.83,3900.0,42.1548,42.1548,42.0872,42.0957,3900.0
2009-09-22 10:00:00,49.81,49.81,49.73,49.77,8400.0,42.0788,42.0788,42.0112,42.045,8400.0
2009-09-22 10:05:00,49.77,49.86,49.77,49.86,2900.0,42.045,42.121,42.045,42.121,2900.0
2009-09-22 10:10:00,49.87,49.89,49.85,49.89,3200.0,42.1295,42.1464,42.1126,42.1464,3200.0
2009-09-22 10:15:00,49.89,49.9,49.89,49.9,3000.0,42.1464,42.1548,42.1464,42.1548,3000.0
2009-09-22 10:20:00,49.89,49.89,49.87,49.88,1600.0,42.1464,42.1464,42.1295,42.1379,1600.0
2009-09-22 10:25:00,49.86,49.9,49.84,49.84,2300.0,42.121,42.1548,42.1041,42.1041,2300.0
2009-09-22 10:30:00,49.81,49.81,49.73,49.74,1100.0,42.0788,42.0788,42.0112,42.0196,1100.0
2009-09-22 10:35:00,49.72,49.75,49.72,49.72,1500.0,42.0027,42.0281,42.0027,42.0027,1500.0
2009-09-22 10:40:00,49.76,49.8,49.76,49.8,1200.0,42.0365,42.0703,42.0365,42.0703,1200.0
2009-09-22 10:45:00,49.82,49.83,49.78,49.78,2600.0,42.0872,42.0957,42.0534,42.0534,2600.0
2009-09-22 10:50:00,49.77,49.8,49.77,49.8,1600.0,42.045,42.0703,42.045,42.0703,1600.0
2009-09-22 10:55:00,49.84,49.84,49.8,49.8,800.0,42.1041,42.1041,42.0703,42.0703,800.0
2009-09-22 11:00:00,49.82,49.84,49.82,49.83,2600.0,42.0872,42.1041,42.0872,42.0957,2600.0
2009-09-22 11:05:00,49.84,49.87,49.84,49.87,1000.0,42.1041,42.1295,42.1041,42.1295,1000.0
2009-09-22 11:10:00,49.87,49.9,49.86,49.9,3400.0,42.1295,42.1548,42.121,42.1548,3400.0
2009-09-22 11:15:00,49.89,49.93,49.87,49.93,4500.0,42.1464,42.1801,42.1295,42.1801,4500.0
2009-09-22 11:20:00,49.93,49.93,49.88,49.9,1400.0,42.1801,42.1801,42.1379,42.1548,1400.0
2009-09-22 11:25:00,49.89,49.91,49.87,49.87,1200.0,42.1464,42.1632,42.1295,42.1295,1200.0
2009-09-22 11:30:00,49.89,49.91,49.88,49.88,2900.0,42.1464,42.1632,42.1379,42.1379,2900.0
2009-09-22 11:35:00,49.87,49.89,49.83,49.83,4100.0,42.1295,42.1464,42.0957,42.0957,4100.0
2009-09-22 11:40:00,49.86,49.88,49.86,49.86,800.0,42.121,42.1379,42.121,42.121,800.0
2009-09-22 11:45:00,49.86,49.89,49.85,49.85,2100.0,42.121,42.1464,42.1126,42.1126,2100.0
2009-09-22 11:50:00,49.87,49.88,49.87,49.87,600.0,42.1295,42.1379,42.1295,42.1295,600.0
2009-09-22 11:55:00,49.88,49.89,49.87,49.88,4200.0,42.1379,42.1464,42.1295,42.1379,4200.0
2009-09-22 12:00:00,49.93,50.0,49.93,49.97,2400.0,42.1801,42.2393,42.1801,42.2139,2400.0
2009-09-22 12:05:00,49.97,50.0,49.97,49.98,6400.0,42.2139,42.2393,42.2139,42.2224,6400.0
2009-09-22 12:10:00,49.98,50.02,49.98,50.01,1400.0,42.2224,42.2562,42.2224,42.2477,1400.0
2009-09-22 12:15:00,49.99,50.0,49.99,49.99,2200.0,42.2308,42.2393,42.2308,42.2308,2200.0
2009-09-22 12:20:00,49.99,50.0,49.99,50.0,3200.0,42.2308,42.2393,42.2308,42.2393,3200.0
2009-09-22 12:25:00,49.98,50.0,49.98,50.0,4400.0,42.2224,42.2393,42.2224,42.2393,4400.0
2009-09-22 12:30:00,50.0,50.05,50.0,50.05,600.0,42.2393,42.2815,42.2393,42.2815,600.0
2009-09-22 12:35:00,50.02,50.02,49.99,50.0,1100.0,42.2562,42.2562,42.2308,42.2393,1100.0
2009-09-22 12:40:00,49.98,49.98,49.97,49.97,300.0,42.2224,42.2224,42.2139,42.2139,300.0
2009-09-22 12:45:00,49.96,49.96,49.94,49.94,1400.0,42.2055,42.2055,42.1886,42.1886,1400.0
2009-09-22 12:50:00,49.97,49.98,49.96,49.96,500.0,42.2139,42.2224,42.2055,42.2055,500.0
2009-09-22 12:55:00,49.97,49.97,49.94,49.94,3000.0,42.2139,42.2139,42.1886,42.1886,3000.0
2009-09-22 13:00:00,49.97,49.98,49.97,49.98,500.0,42.2139,42.2224,42.2139,42.2224,500.0
2009-09-22 13:05:00,50.0,50.0,49.98,49.99,1100.0,42.2393,42.2393,42.2224,42.2308,1100.0
2009-09-22 13:10:00,50.0,50.0,49.92,49.94,2500.0,42.2393,42.2393,42.1717,42.1886,2500.0
2009-09-22 13:15:00,49.94,49.94,49.9,49.93,3200.0,42.1886,42.1886,42.1548,42.1801,3200.0
2009-09-22 13:20:00,49.93,49.93,49.87,49.88,1400.0,42.1801,42.1801,42.1295,42.1379,1400.0
2009-09-22 13:25:00,49.91,49.91,49.88,49.9,1800.0,42.1632,42.1632,42.1379,42.1548,1800.0
2009-09-22 13:30:00,49.9,49.92,49.88,49.9,8200.0,42.1548,42.1717,42.1379,42.1548,8200.0
2009-09-22 13:35:00,49.89,49.9,49.87,49.87,4900.0,42.1464,42.1548,42.1295,42.1295,4900.0
2009-09-22 13:40:00,49.87,49.87,49.85,49.86,1300.0,42.1295,42.1295,42.1126,42.121,1300.0
2009-09-22 13:45:00,49.9,49.9,49.9,49.9,900.0,42.1548,42.1548,42.1548,42.1548,900.0
2009-09-22 13:50:00,49.92,49.93,49.9,49.92,2900.0,42.1717,42.1801,42.1548,42.1717,2900.0
2009-09-22 13:55:00,49.89,49.91,49.89,49.9,1500.0,42.1464,42.1632,42.1464,42.1548,1500.0
2009-09-22 14:00:00,49.9,49.94,49.9,49.91,1900.0,42.1548,42.1886,42.1548,42.1632,1900.0
2009-09-22 14:05:00,49.91,49.95,49.9,49.95,8700.0,42.1632,42.197,42.1548,42.197,8700.0
2009-09-22 14:10:00,49.95,49.96,49.9,49.9,2900.0,42.197,42.2055,42.1548,42.1548,2900.0
2009-09-22 14:15:00,49.92,49.92,49.9,49.9,7800.0,42.1717,42.1717,42.1548,42.1548,7800.0
2009-09-22 14:20:00,49.9,49.91,49.86,49.91,4200.0,42.1548,42.1632,42.121,42.1632,4200.0
2009-09-22 14:25:00,49.93,49.93,49.89,49.92,2400.0,42.1801,42.1801,42.1464,42.1717,2400.0
2009-09-22 14:30:00,49.92,49.93,49.89,49.9,3500.0,42.1717,42.1801,42.1464,42.1548,3500.0
2009-09-22 14:35:00,49.9,49.9,49.87,49.87,15100.0,42.1548,42.1548,42.1295,42.1295,15100.0
2009-09-22 14:40:00,49.88,49.95,49.88,49.94,1700.0,42.1379,42.197,42.1379,42.1886,1700.0
2009-09-22 14:45:00,49.93,49.94,49.91,49.93,3200.0,42.1801,42.1886,42.1632,42.1801,3200.0
2009-09-22 14:50:00,49.94,49.95,49.93,49.93,1200.0,42.1886,42.197,42.1801,42.1801,1200.0
2009-09-22 14:55:00,49.96,49.98,49.96,49.98,2200.0,42.2055,42.2224,42.2055,42.2224,2200.0
2009-09-22 15:00:00,49.96,49.96,49.92,49.94,7300.0,42.2055,42.2055,42.1717,42.1886,7300.0
2009-09-22 15:05:00,49.93,49.94,49.91,49.93,2000.0,42.1801,42.1886,42.1632,42.1801,2000.0
2009-09-22 15:10:00,49.92,49.92,49.89,49.91,19100.0,42.1717,42.1717,42.1464,42.1632,19100.0
2009-09-22 15:15:00,49.91,49.94,49.9,49.92,2700.0,42.1632,42.1886,42.1548,42.1717,2700.0
2009-09-22 15:20:00,49.94,49.96,49.93,49.96,3100.0,42.1886,42.2055,42.1801,42.2055,3100.0
2009-09-22 15:25:00,49.97,49.97,49.94,49.96,2300.0,42.2139,42.2139,42.1886,42.2055,2300.0
2009-09-22 15:30:00,49.97,49.97,49.93,49.94,79400.0,42.2139,42.2139,42.1801,42.1886,79400.0
2009-09-22 15:35:00,49.94,49.95,49.94,49.95,2600.0,42.1886,42.197,42.1886,42.197,2600.0
2009-09-22 15:40:00,49.95,50.0,49.95,49.97,3700.0,42.197,42.2393,42.197,42.2139,3700.0
2009-09-22 15:45:00,49.95,49.95,49.93,49.95,2500.0,42.197,42.197,42.1801,42.197,2500.0
2009-09-22 15:50:00,49.96,49.96,49.89,49.89,15200.0,42.2055,42.2055,42.1464,42.1464,15200.0
2009-09-22 15:55:00,49.88,49.92,49.87,49.92,4200.0,42.1379,42.1717,42.1295,42.1717,4200.0
2009-09-23 09:30:00,50.08,50.08,49.95,49.98,20000.0,42.3069,42.3069,42.197,42.2224,20000.0
2009-09-23 09:35:00,49.94,49.99,49.94,49.99,500.0,42.1886,42.2308,42.1886,42.2308,500.0
2009-09-23 09:40:00,49.97,49.97,49.95,49.95,1300.0,42.2139,42.2139,42.197,42.197,1300.0
2009-09-23 09:45:00,49.97,49.99,49.92,49.97,4100.0,42.2139,42.2308,42.1717,42.2139,4100.0
2009-09-23 09:50:00,50.0,50.0,49.91,49.94,3200.0,42.2393,42.2393,42.1632,42.1886,3200.0
2009-09-23 09:55:00,49.91,49.91,49.84,49.87,1200.0,42.1632,42.1632,42.1041,42.1295,1200.0
2009-09-23 10:00:00,49.84,49.87,49.83,49.86,2800.0,42.1041,42.1295,42.0957,42.121,2800.0
2009-09-23 10:05:00,49.88,49.88,49.86,49.86,4000.0,42.1379,42.1379,42.121,42.121,4000.0
2009-09-23 10:10:00,49.88,49.89,49.87,49.87,400.0,42.1379,42.1464,42.1295,42.1295,400.0
2009-09-23 10:15:00,49.89,49.95,49.89,49.95,400.0,42.1464,42.197,42.1464,42.197,400.0
2009-09-23 10:20:00,49.95,49.96,49.93,49.94,1100.0,42.197,42.2055,42.1801,42.1886,1100.0
2009-09-23 10:25:00,49.95,49.96,49.95,49.96,200.0,42.197,42.2055,42.197,42.2055,200.0
2009-09-23 10:30:00,49.93,49.97,49.89,49.92,3300.0,42.1801,42.2139,42.1464,42.1717,3300.0
2009-09-23 10:35:00,49.92,49.92,49.8,49.8,5100.0,42.1717,42.1717,42.0703,42.0703,5100.0
2009-09-23 10:40:00,49.8,49.81,49.75,49.78,10200.0,42.0703,42.0788,42.0281,42.0534,10200.0
2009-09-23 10:45:00,49.79,49.79,49.76,49.77,7600.0,42.0619,42.0619,42.0365,42.045,7600.0
2009-09-23 10:50:00,49.8,49.83,49.78,49.81,2100.0,42.0703,42.0957,42.0534,42.0788,2100.0
2009-09-23 10:55:00,49.8,49.84,49.79,49.84,3200.0,42.0703,42.1041,42.0619,42.1041,3200.0
2009-09-23 11:00:00,49.83,49.83,49.81,49.81,1300.0,42.0957,42.0957,42.0788,42.0788,1300.0
2009-09-23 11:05:00,49.82,49.82,49.79,49.81,2300.0,42.0872,42.0872,42.0619,42.0788,2300.0
2009-09-23 11:10:00,49.82,49.82,49.78,49.78,1200.0,42.0872,42.0872,42.0534,42.0534,1200.0
2009-09-23 11:15:00,49.76,49.79,49.75,49.78,1600.0,42.0365,42.0619,42.0281,42.0534,1600.0
2009-09-23 11:20:00,49.83,49.84,49.83,49.84,1300.0,42.0957,42.1041,42.0957,42.1041,1300.0
2009-09-23 11:25:00,49.85,49.85,49.85,49.85,300.0,42.1126,42.1126,42.1126,42.1126,300.0
2009-09-23 11:30:00,49.85,49.87,49.85,49.86,1200.0,42.1126,42.1295,42.1126,42.121,1200.0
2009-09-23 11:35:00,49.86,49.88,49.85,49.85,1300.0,42.121,42.1379,42.1126,42.1126,1300.0
2009-09-23 11:40:00,49.86,49.87,49.82,49.86,5900.0,42.121,42.1295,42.0872,42.121,5900.0
2009-09-23 11:45:00,49.9,49.9,49.87,49.87,800.0,42.1548,42.1548,42.1295,42.1295,800.0
2009-09-23 11:50:00,49.89,49.89,49.86,49.89,2100.0,42.1464,42.1464,42.121,42.1464,2100.0
2009-09-23 11:55:00,49.9,49.93,49.89,49.92,8200.0,42.1548,42.1801,42.1464,42.1717,8200.0
2009-09-23 12:00:00,49.93,49.98,49.93,49.98,300.0,42.1801,42.2224,42.1801,42.2224,300.0
2009-09-23 12:05:00,49.97,49.97,49.95,49.95,200.0,42.2139,42.2139,42.197,42.197,200.0
2009-09-23 12:10:00,49.97,49.97,49.93,49.94,9900.0,42.2139,42.2139,42.1801,42.1886,9900.0
2009-09-23 12:15:00,49.94,49.96,49.94,49.94,1100.0,42.1886,42.2055,42.1886,42.1886,1100.0
2009-09-23 12:20:00,49.96,49.96,49.96,49.96,200.0,42.2055,42.2055,42.2055,42.2055,200.0
2009-09-23 12:25:00,49.96,49.97,49.96,49.97,200.0,42.2055,42.2139,42.2055,42.2139,200.0
2009-09-23 12:30:00,49.97,50.0,49.95,49.95,5300.0,42.2139,42.2393,42.197,42.197,5300.0
2009-09-23 12:35:00,49.93,49.93,49.93,49.93,300.0,42.1801,42.1801,42.1801,42.1801,300.0
2009-09-23 12:40:00,49.94,49.94,49.92,49.94,500.0,42.1886,42.1886,42.1717,42.1886,500.0
2009-09-23 12:45:00,49.92,49.96,49.92,49.96,1800.0,42.1717,42.2055,42.1717,42.2055,1800.0
2009-09-23 12:50:00,49.95,49.96,49.94,49.96,13700.0,42.197,42.2055,42.1886,42.2055,13700.0
2009-09-23 12:55:00,49.95,49.97,49.95,49.97,900.0,42.197,42.2139,42.197,42.2139,900.0
2009-09-23 13:00:00,49.98,49.98,49.96,49.98,6200.0,42.2224,42.2224,42.2055,42.2224,6200.0
2009-09-23 13:05:00,49.96,49.97,49.96,49.97,600.0,42.2055,42.2139,42.2055,42.2139,600.0
2009-09-23 13:10:00,49.97,49.97,49.97,49.97,100.0,42.2139,42.2139,42.2139,42.2139,100.0
2009-09-23 13:15:00,49.97,50.01,49.96,50.01,1700.0,42.2139,42.2477,42.2055,42.2477,1700.0
2009-09-23 13:20:00,50.02,50.02,49.98,49.98,2700.0,42.2562,42.2562,42.2224,42.2224,2700.0
2009-09-23 13:25:00,49.97,49.97,49.93,49.93,5200.0,42.2139,42.2139,42.1801,42.1801,5200.0
2009-09-23 13:30:00,49.96,49.98,49.93,49.93,3100.0,42.2055,42.2224,42.1801,42.1801,3100.0
2009-09-23 13:35:00,49.95,49.95,49.95,49.95,500.0,42.197,42.197,42.197,42.197,500.0
2009-09-23 13:40:00,49.98,49.99,49.98,49.98,2000.0,42.2224,42.2308,42.2224,42.2224,2000.0
2009-09-23 13:45:00,50.0,50.02,50.0,50.02,2200.0,42.2393,42.2562,42.2393,42.2562,2200.0
2009-09-23 13:50:00,50.02,50.02,49.99,50.01,900.0,42.2562,42.2562,42.2308,42.2477,900.0
2009-09-23 13:55:00,50.02,50.03,50.01,50.03,4000.0,42.2562,42.2646,42.2477,42.2646,4000.0
2009-09-23 14:00:00,50.0,50.0,50.0,50.0,700.0,42.2393,42.2393,42.2393,42.2393,700.0
2009-09-23 14:05:00,50.01,50.02,50.01,50.02,400.0,42.2477,42.2562,42.2477,42.2562,400.0
2009-09-23 14:10:00,50.0,50.04,49.96,50.0,4300.0,42.2393,42.2731,42.2055,42.2393,4300.0
2009-09-23 14:15:00,50.03,50.17,49.99,50.12,6200.0,42.2646,42.3829,42.2308,42.3407,6200.0
2009-09-23 14:20:00,50.19,50.2,50.07,50.09,5700.0,42.3998,42.4082,42.2984,42.3153,5700.0
2009-09-23 14:25:00,50.09,50.16,50.08,50.16,2600.0,42.3153,42.3744,42.3069,42.3744,2600.0
2009-09-23 14:30:00,50.15,50.25,50.15,50.25,7600.0,42.366,42.4505,42.366,42.4505,7600.0
2009-09-23 14:35:00,50.26,50.31,50.25,50.25,8000.0,42.4589,42.5012,42.4505,42.4505,8000.0
2009-09-23 14:40:00,50.24,50.24,50.19,50.19,28200.0,42.442,42.442,42.3998,42.3998,28200.0
2009-09-23 14:45:00,50.19,50.21,50.17,50.18,5900.0,42.3998,42.4167,42.3829,42.3913,5900.0
2009-09-23 14:50:00,50.18,50.22,50.17,50.22,2400.0,42.3913,42.4251,42.3829,42.4251,2400.0
2009-09-23 14:55:00,50.2,50.2,50.0,50.02,8100.0,42.4082,42.4082,42.2393,42.2562,8100.0
2009-09-23 15:00:00,50.04,50.11,50.04,50.07,6200.0,42.2731,42.3322,42.2731,42.2984,6200.0
2009-09-23 15:05:00,50.09,50.16,50.06,50.12,4900.0,42.3153,42.3744,42.29,42.3407,4900.0
2009-09-23 15:10:00,50.09,50.1,49.97,49.99,4200.0,42.3153,42.3238,42.2139,42.2308,4200.0
2009-09-23 15:15:00,49.92,49.99,49.9,49.99,2600.0,42.1717,42.2308,42.1548,42.2308,2600.0
2009-09-23 15:20:00,49.96,49.99,49.86,49.93,10300.0,42.2055,42.2308,42.121,42.1801,10300.0
2009-09-23 15:25:00,49.91,49.94,49.81,49.84,10800.0,42.1632,42.1886,42.0788,42.1041,10800.0
2009-09-23 15:30:00,49.84,49.84,49.71,49.74,19300.0,42.1041,42.1041,41.9943,42.0196,19300.0
2009-09-23 15:35:00,49.75,49.82,49.75,49.77,5700.0,42.0281,42.0872,42.0281,42.045,5700.0
2009-09-23 15:40:00,49.81,49.82,49.77,49.78,1600.0,42.0788,42.0872,42.045,42.0534,1600.0
2009-09-23 15:45:00,49.75,49.78,49.65,49.7,6700.0,42.0281,42.0534,41.9436,41.9858,6700.0
2009-09-23 15:50:00,49.71,49.71,49.5,49.6,5900.0,41.9943,41.9943,41.8169,41.9014,5900.0
2009-09-23 15:55:00,49.6,49.61,49.46,49.51,6300.0,41.9014,41.9098,41.7831,41.8253,6300.0
2009-09-24 09:30:00,49.53,49.58,49.47,49.57,15900.0,41.9635,42.0059,41.9127,41.9974,15900.0
2009-09-24 09:35:00,49.57,49.57,49.46,49.46,5900.0,41.9974,41.9974,41.9042,41.9042,5900.0
2009-09-24 09:40:00,49.47,49.51,49.4,49.4,3000.0,41.9127,41.9466,41.8534,41.8534,3000.0
2009-09-24 09:45:00,49.38,49.44,49.36,49.44,4300.0,41.8365,41.8873,41.8195,41.8873,4300.0
2009-09-24 09:50:00,49.42,49.44,49.4,49.4,2800.0,41.8703,41.8873,41.8534,41.8534,2800.0
2009-09-24 09:55:00,49.37,49.45,49.37,49.4,3000.0,41.828,41.8958,41.828,41.8534,3000.0
2009-09-24 10:00:00,49.42,49.42,49.17,49.23,18400.0,41.8703,41.8703,41.6585,41.7094,18400.0
2009-09-24 10:05:00,49.22,49.22,49.07,49.08,3500.0,41.7009,41.7009,41.5738,41.5823,3500.0
2009-09-24 10:10:00,49.12,49.12,49.03,49.03,2100.0,41.6162,41.6162,41.5399,41.5399,2100.0
2009-09-24 10:15:00,49.02,49.02,48.93,48.93,5500.0,41.5314,41.5314,41.4552,41.4552,5500.0
2009-09-24 10:20:00,48.92,49.01,48.87,49.0,6800.0,41.4467,41.523,41.4044,41.5145,6800.0
2009-09-24 10:25:00,49.02,49.02,48.96,48.97,3000.0,41.5314,41.5314,41.4806,41.4891,3000.0
2009-09-24 10:30:00,48.96,48.96,48.88,48.92,5300.0,41.4806,41.4806,41.4128,41.4467,5300.0
2009-09-24 10:35:00,48.91,48.91,48.83,48.84,3800.0,41.4383,41.4383,41.3705,41.3789,3800.0
2009-09-24 10:40:00,48.83,48.83,48.78,48.8,9600.0,41.3705,41.3705,41.3281,41.3451,9600.0
2009-09-24 10:45:00,48.8,48.87,48.8,48.86,4500.0,41.3451,41.4044,41.3451,41.3959,4500.0
2009-09-24 10:50:00,48.85,48.89,48.85,48.89,6500.0,41.3874,41.4213,41.3874,41.4213,6500.0
2009-09-24 10:55:00,48.91,48.95,48.89,48.89,4400.0,41.4383,41.4721,41.4213,41.4213,4400.0
2009-09-24 11:00:00,48.88,48.94,48.87,48.9,13000.0,41.4128,41.4637,41.4044,41.4298,13000.0
2009-09-24 11:05:00,48.9,48.93,48.89,48.93,2900.0,41.4298,41.4552,41.4213,41.4552,2900.0
2009-09-24 11:10:00,48.96,49.02,48.96,49.0,2700.0,41.4806,41.5314,41.4806,41.5145,2700.0
2009-09-24 11:15:00,49.01,49.01,48.96,48.98,2500.0,41.523,41.523,41.4806,41.4976,2500.0
2009-09-24 11:20:00,48.98,48.98,48.92,48.92,600.0,41.4976,41.4976,41.4467,41.4467,600.0
2009-09-24 11:25:00,48.93,48.95,48.93,48.95,1000.0,41.4552,41.4721,41.4552,41.4721,1000.0
2009-09-24 11:30:00,48.97,48.98,48.93,48.93,900.0,41.4891,41.4976,41.4552,41.4552,900.0
2009-09-24 11:35:00,48.89,48.92,48.89,48.92,1300.0,41.4213,41.4467,41.4213,41.4467,1300.0
2009-09-24 11:40:00,48.92,48.92,48.92,48.92,100.0,41.4467,41.4467,41.4467,41.4467,100.0
2009-09-24 11:45:00,48.96,48.98,48.93,48.93,3300.0,41.4806,41.4976,41.4552,41.4552,3300.0
2009-09-24 11:50:00,48.93,48.93,48.81,48.85,5200.0,41.4552,41.4552,41.3535,41.3874,5200.0
2009-09-24 11:55:00,48.85,48.89,48.84,48.89,5900.0,41.3874,41.4213,41.3789,41.4213,5900.0
2009-09-24 12:00:00,48.87,48.91,48.86,48.91,1000.0,41.4044,41.4383,41.3959,41.4383,1000.0
2009-09-24 12:05:00,48.9,48.91,48.89,48.91,2800.0,41.4298,41.4383,41.4213,41.4383,2800.0
2009-09-24 12:10:00,48.93,48.93,48.91,48.93,3100.0,41.4552,41.4552,41.4383,41.4552,3100.0
2009-09-24 12:15:00,48.93,48.93,48.92,48.92,800.0,41.4552,41.4552,41.4467,41.4467,800.0
2009-09-24 12:20:00,48.93,48.94,48.89,48.93,3000.0,41.4552,41.4637,41.4213,41.4552,3000.0
2009-09-24 12:25:00,48.9,48.9,48.85,48.87,2000.0,41.4298,41.4298,41.3874,41.4044,2000.0
2009-09-24 12:30:00,48.87,48.87,48.85,48.85,700.0,41.4044,41.4044,41.3874,41.3874,700.0
2009-09-24 12:35:00,48.84,48.87,48.84,48.87,12400.0,41.3789,41.4044,41.3789,41.4044,12400.0
2009-09-24 12:40:00,48.85,48.89,48.85,48.89,2900.0,41.3874,41.4213,41.3874,41.4213,2900.0
2009-09-24 12:45:00,48.89,48.89,48.86,48.87,4300.0,41.4213,41.4213,41.3959,41.4044,4300.0
2009-09-24 12:50:00,48.88,48.92,48.88,48.9,3400.0,41.4128,41.4467,41.4128,41.4298,3400.0
2009-09-24 12:55:00,48.88,48.9,48.83,48.83,2000.0,41.4128,41.4298,41.3705,41.3705,2000.0
2009-09-24 13:00:00,48.85,48.9,48.85,48.9,1800.0,41.3874,41.4298,41.3874,41.4298,1800.0
2009-09-24 13:05:00,48.9,48.94,48.9,48.94,5500.0,41.4298,41.4637,41.4298,41.4637,5500.0
2009-09-24 13:10:00,48.94,48.98,48.93,48.96,6400.0,41.4637,41.4976,41.4552,41.4806,6400.0
2009-09-24 13:15:00,48.95,48.95,48.88,48.88,900.0,41.4721,41.4721,41.4128,41.4128,900.0
2009-09-24 13:20:00,48.85,48.88,48.85,48.88,3300.0,41.3874,41.4128,41.3874,41.4128,3300.0
2009-09-24 13:25:00,48.87,48.9,48.86,48.89,3800.0,41.4044,41.4298,41.3959,41.4213,3800.0
2009-09-24 13:30:00,48.87,48.9,48.86,48.89,12100.0,41.4044,41.4298,41.3959,41.4213,12100.0
2009-09-24 13:35:00,48.91,48.91,48.82,48.85,17800.0,41.4383,41.4383,41.362,41.3874,17800.0
2009-09-24 13:40:00,48.85,48.85,48.76,48.76,2900.0,41.3874,41.3874,41.3112,41.3112,2900.0
2009-09-24 13:45:00,48.76,48.86,48.76,48.86,21600.0,41.3112,41.3959,41.3112,41.3959,21600.0
2009-09-24 13:50:00,48.86,48.86,48.81,48.81,600.0,41.3959,41.3959,41.3535,41.3535,600.0
2009-09-24 13:55:00,48.81,48.86,48.81,48.83,3100.0,41.3535,41.3959,41.3535,41.3705,3100.0
2009-09-24 14:00:00,48.84,48.88,48.81,48.88,2200.0,41.3789,41.4128,41.3535,41.4128,2200.0
2009-09-24 14:05:00,48.88,48.88,48.83,48.83,12400.0,41.4128,41.4128,41.3705,41.3705,12400.0
2009-09-24 14:10:00,48.84,48.84,48.81,48.81,5200.0,41.3789,41.3789,41.3535,41.3535,5200.0
2009-09-24 14:15:00,48.83,48.86,48.8,48.86,7100.0,41.3705,41.3959,41.3451,41.3959,7100.0
2009-09-24 14:20:00,48.85,48.86,48.78,48.78,6300.0,41.3874,41.3959,41.3281,41.3281,6300.0
2009-09-24 14:25:00,48.8,48.87,48.8,48.85,1700.0,41.3451,41.4044,41.3451,41.3874,1700.0
2009-09-24 14:30:00,48.86,48.88,48.86,48.87,3700.0,41.3959,41.4128,41.3959,41.4044,3700.0
2009-09-24 14:35:00,48.87,48.91,48.86,48.91,12500.0,41.4044,41.4383,41.3959,41.4383,12500.0
2009-09-24 14:40:00,48.9,48.9,48.86,48.87,1900.0,41.4298,41.4298,41.3959,41.4044,1900.0
2009-09-24 14:45:00,48.87,48.88,48.84,48.88,4300.0,41.4044,41.4128,41.3789,41.4128,4300.0
2009-09-24 14:50:00,48.88,48.94,48.88,48.94,4900.0,41.4128,41.4637,41.4128,41.4637,4900.0
2009-09-24 14:55:00,48.94,48.99,48.94,48.99,6800.0,41.4637,41.506,41.4637,41.506,6800.0
2009-09-24 15:00:00,49.01,49.01,48.97,48.97,1500.0,41.523,41.523,41.4891,41.4891,1500.0
2009-09-24 15:05:00,48.96,48.96,48.94,48.96,6400.0,41.4806,41.4806,41.4637,41.4806,6400.0
2009-09-24 15:10:00,48.97,49.07,48.94,49.07,3100.0,41.4891,41.5738,41.4637,41.5738,3100.0
2009-09-24 15:15:00,49.04,49.06,49.02,49.03,7300.0,41.5484,41.5653,41.5314,41.5399,7300.0
2009-09-24 15:20:00,49.03,49.1,49.0,49.03,31500.0,41.5399,41.5992,41.5145,41.5399,31500.0
2009-09-24 15:25:00,49.01,49.03,48.98,48.98,5800.0,41.523,41.5399,41.4976,41.4976,5800.0
2009-09-24 15:30:00,49.0,49.05,48.97,48.99,15100.0,41.5145,41.5569,41.4891,41.506,15100.0
2009-09-24 15:35:00,48.99,49.0,48.93,48.93,4600.0,41.506,41.5145,41.4552,41.4552,4600.0
2009-09-24 15:40:00,48.94,49.0,48.92,49.0,3300.0,41.4637,41.5145,41.4467,41.5145,3300.0
2009-09-24 15:45:00,49.01,49.05,49.0,49.01,3800.0,41.523,41.5569,41.5145,41.523,3800.0
2009-09-24 15:50:00,49.03,49.04,48.98,48.98,4200.0,41.5399,41.5484,41.4976,41.4976,4200.0
2009-09-24 15:55:00,49.0,49.01,48.97,48.98,8700.0,41.5145,41.523,41.4891,41.4976,8700.0
2009-09-25 09:30:00,48.81,48.87,48.78,48.82,7300.0,41.3535,41.4044,41.3281,41.362,7300.0
2009-09-25 09:35:00,48.77,48.81,48.73,48.81,9900.0,41.3196,41.3535,41.2857,41.3535,9900.0
2009-09-25 09:40:00,48.74,48.95,48.74,48.95,2600.0,41.2942,41.4721,41.2942,41.4721,2600.0
2009-09-25 09:45:00,48.94,49.03,48.94,49.03,1600.0,41.4637,41.5399,41.4637,41.5399,1600.0
2009-09-25 09:50:00,48.88,48.88,48.85,48.85,500.0,41.4128,41.4128,41.3874,41.3874,500.0
2009-09-25 09:55:00,48.9,49.07,48.9,48.92,4500.0,41.4298,41.5738,41.4298,41.4467,4500.0
2009-09-25 10:00:00,48.94,48.95,48.84,48.94,4100.0,41.4637,41.4721,41.3789,41.4637,4100.0
2009-09-25 10:05:00,48.96,49.02,48.92,49.0,800.0,41.4806,41.5314,41.4467,41.5145,800.0
2009-09-25 10:10:00,49.04,49.06,48.98,48.98,5200.0,41.5484,41.5653,41.4976,41.4976,5200.0
2009-09-25 10:15:00,49.02,49.04,48.99,49.01,2900.0,41.5314,41.5484,41.506,41.523,2900.0
2009-09-25 10:20:00,49.0,49.04,48.99,48.99,2000.0,41.5145,41.5484,41.506,41.506,2000.0
2009-09-25 10:25:00,48.97,48.97,48.94,48.94,2400.0,41.4891,41.4891,41.4637,41.4637,2400.0
2009-09-25 10:30:00,49.0,49.0,48.95,48.95,1100.0,41.5145,41.5145,41.4721,41.4721,1100.0
2009-09-25 10:35:00,48.95,48.95,48.83,48.83,2100.0,41.4721,41.4721,41.3705,41.3705,2100.0
2009-09-25 10:40:00,48.84,48.84,48.84,48.84,100.0,41.3789,41.3789,41.3789,41.3789,100.0
2009-09-25 10:45:00,48.89,48.89,48.85,48.87,1500.0,41.4213,41.4213,41.3874,41.4044,1500.0
2009-09-25 10:50:00,48.89,48.89,48.81,48.83,1200.0,41.4213,41.4213,41.3535,41.3705,1200.0
2009-09-25 10:55:00,48.83,48.86,48.82,48.86,3400.0,41.3705,41.3959,41.362,41.3959,3400.0
2009-09-25 11:00:00,48.87,48.88,48.82,48.85,2000.0,41.4044,41.4128,41.362,41.3874,2000.0
2009-09-25 11:05:00,48.91,48.93,48.89,48.89,2000.0,41.4383,41.4552,41.4213,41.4213,2000.0
2009-09-25 11:10:00,48.88,48.88,48.81,48.81,1700.0,41.4128,41.4128,41.3535,41.3535,1700.0
2009-09-25 11:15:00,48.83,48.86,48.83,48.86,1500.0,41.3705,41.3959,41.3705,41.3959,1500.0
2009-09-25 11:20:00,48.86,48.86,48.86,48.86,0.0,41.3959,41.3959,41.3959,41.3959,0.0
2009-09-25 11:25:00,48.84,48.87,48.84,48.87,2400.0,41.3789,41.4044,41.3789,41.4044,2400.0
2009-09-25 11:30:00,48.87,48.87,48.81,48.81,1200.0,41.4044,41.4044,41.3535,41.3535,1200.0
2009-09-25 11:35:00,48.82,48.85,48.79,48.85,5600.0,41.362,41.3874,41.3366,41.3874,5600.0
2009-09-25 11:40:00,48.87,48.87,48.85,48.85,1600.0,41.4044,41.4044,41.3874,41.3874,1600.0
2009-09-25 11:45:00,48.88,48.88,48.82,48.84,4300.0,41.4128,41.4128,41.362,41.3789,4300.0
2009-09-25 11:50:00,48.84,48.85,48.8,48.8,1600.0,41.3789,41.3874,41.3451,41.3451,1600.0
2009-09-25 11:55:00,48.78,48.78,48.75,48.76,1400.0,41.3281,41.3281,41.3027,41.3112,1400.0
2009-09-25 12:00:00,48.74,48.77,48.74,48.76,1500.0,41.2942,41.3196,41.2942,41.3112,1500.0
2009-09-25 12:05:00,48.75,48.79,48.75,48.76,1200.0,41.3027,41.3366,41.3027,41.3112,1200.0
2009-09-25 12:10:00,48.78,48.78,48.76,48.76,600.0,41.3281,41.3281,41.3112,41.3112,600.0
2009-09-25 12:15:00,48.73,48.73,48.6,48.63,6500.0,41.2857,41.2857,41.1756,41.201,6500.0
2009-09-25 12:20:00,48.62,48.62,48.57,48.59,6300.0,41.1926,41.1926,41.1502,41.1671,6300.0
2009-09-25 12:25:00,48.6,48.63,48.6,48.6,4100.0,41.1756,41.201,41.1756,41.1756,4100.0
2009-09-25 12:30:00,48.64,48.66,48.62,48.63,800.0,41.2095,41.2264,41.1926,41.201,800.0
2009-09-25 12:35:00,48.59,48.59,48.59,48.59,100.0,41.1671,41.1671,41.1671,41.1671,100.0
2009-09-25 12:40:00,48.6,48.6,48.6,48.6,800.0,41.1756,41.1756,41.1756,41.1756,800.0
2009-09-25 12:45:00,48.61,48.61,48.6,48.6,500.0,41.1841,41.1841,41.1756,41.1756,500.0
2009-09-25 12:50:00,48.63,48.63,48.62,48.63,500.0,41.201,41.201,41.1926,41.201,500.0
2009-09-25 12:55:00,48.62,48.62,48.6,48.6,400.0,41.1926,41.1926,41.1756,41.1756,400.0
2009-09-25 13:00:00,48.61,48.61,48.58,48.6,2200.0,41.1841,41.1841,41.1587,41.1756,2200.0
2009-09-25 13:05:00,48.6,48.6,48.58,48.58,200.0,41.1756,41.1756,41.1587,41.1587,200.0
2009-09-25 13:10:00,48.6,48.6,48.56,48.59,1200.0,41.1756,41.1756,41.1417,41.1671,1200.0
2009-09-25 13:15:00,48.58,48.6,48.58,48.59,2100.0,41.1587,41.1756,41.1587,41.1671,2100.0
2009-09-25 13:20:00,48.58,48.58,48.55,48.55,500.0,41.1587,41.1587,41.1332,41.1332,500.0
2009-09-25 13:25:00,48.58,48.67,48.58,48.67,2700.0,41.1587,41.2349,41.1587,41.2349,2700.0
2009-09-25 13:30:00,48.67,48.69,48.67,48.69,10500.0,41.2349,41.2519,41.2349,41.2519,10500.0
2009-09-25 13:35:00,48.69,48.69,48.69,48.69,0.0,41.2519,41.2519,41.2519,41.2519,0.0
2009-09-25 13:40:00,48.68,48.69,48.68,48.69,1300.0,41.2434,41.2519,41.2434,41.2519,1300.0
2009-09-25 13:45:00,48.7,48.72,48.7,48.72,300.0,41.2603,41.2773,41.2603,41.2773,300.0
2009-09-25 13:50:00,48.72,48.76,48.7,48.76,7700.0,41.2773,41.3112,41.2603,41.3112,7700.0
2009-09-25 13:55:00,48.74,48.79,48.73,48.78,3100.0,41.2942,41.3366,41.2857,41.3281,3100.0
2009-09-25 14:00:00,48.84,48.86,48.81,48.81,8900.0,41.3789,41.3959,41.3535,41.3535,8900.0
2009-09-25 14:05:00,48.81,48.84,48.81,48.84,1000.0,41.3535,41.3789,41.3535,41.3789,1000.0
2009-09-25 14:10:00,48.8,48.82,48.8,48.82,1200.0,41.3451,41.362,41.3451,41.362,1200.0
2009-09-25 14:15:00,48.82,48.82,48.79,48.79,200.0,41.362,41.362,41.3366,41.3366,200.0
2009-09-25 14:20:00,48.79,48.81,48.79,48.81,300.0,41.3366,41.3535,41.3366,41.3535,300.0
2009-09-25 14:25:00,48.78,48.8,48.78,48.79,3300.0,41.3281,41.3451,41.3281,41.3366,3300.0
2009-09-25 14:30:00,48.76,48.78,48.76,48.78,200.0,41.3112,41.3281,41.3112,41.3281,200.0
2009-09-25 14:35:00,48.75,48.77,48.74,48.77,1700.0,41.3027,41.3196,41.2942,41.3196,1700.0
2009-09-25 14:40:00,48.81,48.81,48.81,48.81,200.0,41.3535,41.3535,41.3535,41.3535,200.0
2009-09-25 14:45:00,48.79,48.81,48.78,48.78,1000.0,41.3366,41.3535,41.3281,41.3281,1000.0
2009-09-25 14:50:00,48.78,48.84,48.78,48.83,2800.0,41.3281,41.3789,41.3281,41.3705,2800.0
2009-09-25 14:55:00,48.85,48.89,48.85,48.88,900.0,41.3874,41.4213,41.3874,41.4128,900.0
2009-09-25 15:00:00,48.85,48.85,48.84,48.84,500.0,41.3874,41.3874,41.3789,41.3789,500.0
2009-09-25 15:05:00,48.86,48.88,48.82,48.82,1300.0,41.3959,41.4128,41.362,41.362,1300.0
2009-09-25 15:10:00,48.83,48.83,48.81,48.81,800.0,41.3705,41.3705,41.3535,41.3535,800.0
2009-09-25 15:15:00,48.8,48.8,48.79,48.79,2100.0,41.3451,41.3451,41.3366,41.3366,2100.0
2009-09-25 15:20:00,48.8,48.85,48.8,48.82,3700.0,41.3451,41.3874,41.3451,41.362,3700.0
2009-09-25 15:25:00,48.8,48.83,48.8,48.82,2500.0,41.3451,41.3705,41.3451,41.362,2500.0
2009-09-25 15:30:00,48.81,48.83,48.8,48.83,1600.0,41.3535,41.3705,41.3451,41.3705,1600.0
2009-09-25 15:35:00,48.82,48.84,48.75,48.75,9600.0,41.362,41.3789,41.3027,41.3027,9600.0
2009-09-25 15:40:00,48.75,48.76,48.7,48.72,5600.0,41.3027,41.3112,41.2603,41.2773,5600.0
2009-09-25 15:45:00,48.71,48.76,48.69,48.76,3300.0,41.2688,41.3112,41.2519,41.3112,3300.0
2009-09-25 15:50:00,48.8,48.8,48.77,48.77,2000.0,41.3451,41.3451,41.3196,41.3196,2000.0
2009-09-25 15:55:00,48.73,48.73,48.68,48.7,4200.0,41.2857,41.2857,41.2434,41.2603,4200.0
2009-09-28 09:30:00,48.94,48.99,48.88,48.96,7400.0,41.4637,41.506,41.4128,41.4806,7400.0
2009-09-28 09:35:00,48.96,49.04,48.94,48.98,2100.0,41.4806,41.5484,41.4637,41.4976,2100.0
2009-09-28 09:40:00,49.03,49.17,49.02,49.17,4100.0,41.5399,41.6585,41.5314,41.6585,4100.0
2009-09-28 09:45:00,49.18,49.29,49.18,49.25,5200.0,41.667,41.7602,41.667,41.7263,5200.0
2009-09-28 09:50:00,49.26,49.29,49.25,49.29,2600.0,41.7348,41.7602,41.7263,41.7602,2600.0
2009-09-28 09:55:00,49.27,49.27,49.24,49.27,800.0,41.7433,41.7433,41.7178,41.7433,800.0
2009-09-28 10:00:00,49.28,49.4,49.28,49.38,1300.0,41.7517,41.8534,41.7517,41.8365,1300.0
2009-09-28 10:05:00,49.38,49.43,49.34,49.4,2700.0,41.8365,41.8788,41.8026,41.8534,2700.0
2009-09-28 10:10:00,49.42,49.42,49.39,49.39,1500.0,41.8703,41.8703,41.8449,41.8449,1500.0
2009-09-28 10:15:00,49.39,49.41,49.36,49.38,1500.0,41.8449,41.8619,41.8195,41.8365,1500.0
2009-09-28 10:20:00,49.37,49.4,49.35,49.39,8000.0,41.828,41.8534,41.811,41.8449,8000.0
2009-09-28 10:25:00,49.41,49.41,49.39,49.4,700.0,41.8619,41.8619,41.8449,41.8534,700.0
2009-09-28 10:30:00,49.41,49.5,49.41,49.5,1200.0,41.8619,41.9381,41.8619,41.9381,1200.0
2009-09-28 10:35:00,49.49,49.51,49.48,49.48,1100.0,41.9296,41.9466,41.9212,41.9212,1100.0
2009-09-28 10:40:00,49.49,49.49,49.45,49.45,1200.0,41.9296,41.9296,41.8958,41.8958,1200.0
2009-09-28 10:45:00,49.47,49.48,49.47,49.48,600.0,41.9127,41.9212,41.9127,41.9212,600.0
2009-09-28 10:50:00,49.48,49.48,49.47,49.47,300.0,41.9212,41.9212,41.9127,41.9127,300.0
2009-09-28 10:55:00,49.46,49.46,49.45,49.45,700.0,41.9042,41.9042,41.8958,41.8958,700.0
2009-09-28 11:00:00,49.45,49.45,49.45,49.45,0.0,41.8958,41.8958,41.8958,41.8958,0.0
2009-09-28 11:05:00,49.51,49.52,49.5,49.52,1300.0,41.9466,41.9551,41.9381,41.9551,1300.0
2009-09-28 11:10:00,49.51,49.51,49.48,49.48,400.0,41.9466,41.9466,41.9212,41.9212,400.0
2009-09-28 11:15:00,49.46,49.49,49.46,49.48,600.0,41.9042,41.9296,41.9042,41.9212,600.0
2009-09-28 11:20:00,49.48,49.53,49.48,49.51,2500.0,41.9212,41.9635,41.9212,41.9466,2500.0
2009-09-28 11:25:00,49.49,49.53,49.49,49.53,1100.0,41.9296,41.9635,41.9296,41.9635,1100.0
2009-09-28 11:30:00,49.53,49.57,49.53,49.56,800.0,41.9635,41.9974,41.9635,41.989,800.0
2009-09-28 11:35:00,49.56,49.57,49.54,49.57,400.0,41.989,41.9974,41.972,41.9974,400.0
2009-09-28 11:40:00,49.58,49.58,49.55,49.55,1400.0,42.0059,42.0059,41.9805,41.9805,1400.0
2009-09-28 11:45:00,49.56,49.57,49.56,49.57,200.0,41.989,41.9974,41.989,41.9974,200.0
2009-09-28 11:50:00,49.58,49.61,49.57,49.61,2100.0,42.0059,42.0313,41.9974,42.0313,2100.0
2009-09-28 11:55:00,49.59,49.59,49.58,49.59,700.0,42.0144,42.0144,42.0059,42.0144,700.0
2009-09-28 12:00:00,49.59,49.6,49.59,49.6,2000.0,42.0144,42.0228,42.0144,42.0228,2000.0
2009-09-28 12:05:00,49.64,49.66,49.64,49.64,500.0,42.0567,42.0737,42.0567,42.0567,500.0
2009-09-28 12:10:00,49.63,49.63,49.6,49.6,900.0,42.0483,42.0483,42.0228,42.0228,900.0
2009-09-28 12:15:00,49.61,49.61,49.6,49.61,3700.0,42.0313,42.0313,42.0228,42.0313,3700.0
2009-09-28 12:20:00,49.61,49.61,49.59,49.59,3000.0,42.0313,42.0313,42.0144,42.0144,3000.0
2009-09-28 12:25:00,49.6,49.62,49.6,49.62,500.0,42.0228,42.0398,42.0228,42.0398,500.0
2009-09-28 12:30:00,49.61,49.62,49.59,49.59,600.0,42.0313,42.0398,42.0144,42.0144,600.0
2009-09-28 12:35:00,49.61,49.61,49.61,49.61,800.0,42.0313,42.0313,42.0313,42.0313,800.0
2009-09-28 12:40:00,49.59,49.62,49.59,49.62,900.0,42.0144,42.0398,42.0144,42.0398,900.0
2009-09-28 12:45:00,49.62,49.62,49.61,49.61,800.0,42.0398,42.0398,42.0313,42.0313,800.0
2009-09-28 12:50:00,49.6,49.6,49.6,49.6,200.0,42.0228,42.0228,42.0228,42.0228,200.0
2009-09-28 12:55:00,49.57,49.57,49.57,49.57,100.0,41.9974,41.9974,41.9974,41.9974,100.0
2009-09-28 13:00:00,49.56,49.58,49.56,49.58,200.0,41.989,42.0059,41.989,42.0059,200.0
2009-09-28 13:05:00,49.57,49.57,49.56,49.56,1900.0,41.9974,41.9974,41.989,41.989,1900.0
2009-09-28 13:10:00,49.58,49.58,49.57,49.58,1400.0,42.0059,42.0059,41.9974,42.0059,1400.0
2009-09-28 13:15:00,49.59,49.59,49.58,49.58,900.0,42.0144,42.0144,42.0059,42.0059,900.0
2009-09-28 13:20:00,49.57,49.57,49.57,49.57,100.0,41.9974,41.9974,41.9974,41.9974,100.0
2009-09-28 13:25:00,49.58,49.6,49.58,49.6,1200.0,42.0059,42.0228,42.0059,42.0228,1200.0
2009-09-28 13:30:00,49.6,49.63,49.6,49.61,5900.0,42.0228,42.0483,42.0228,42.0313,5900.0
2009-09-28 13:35:00,49.6,49.6,49.6,49.6,1000.0,42.0228,42.0228,42.0228,42.0228,1000.0
2009-09-28 13:40:00,49.61,49.64,49.61,49.64,3500.0,42.0313,42.0567,42.0313,42.0567,3500.0
2009-09-28 13:45:00,49.62,49.63,49.61,49.63,2600.0,42.0398,42.0483,42.0313,42.0483,2600.0
2009-09-28 13:50:00,49.61,49.61,49.55,49.55,3000.0,42.0313,42.0313,41.9805,41.9805,3000.0
2009-09-28 13:55:00,49.56,49.56,49.53,49.53,900.0,41.989,41.989,41.9635,41.9635,900.0
2009-09-28 14:00:00,49.54,49.54,49.54,49.54,700.0,41.972,41.972,41.972,41.972,700.0
2009-09-28 14:05:00,49.52,49.52,49.49,49.49,1200.0,41.9551,41.9551,41.9296,41.9296,1200.0
2009-09-28 14:10:00,49.48,49.49,49.48,49.48,1400.0,41.9212,41.9296,41.9212,41.9212,1400.0
2009-09-28 14:15:00,49.49,49.5,49.46,49.5,1700.0,41.9296,41.9381,41.9042,41.9381,1700.0
2009-09-28 14:20:00,49.51,49.51,49.49,49.5,900.0,41.9466,41.9466,41.9296,41.9381,900.0
2009-09-28 14:25:00,49.5,49.54,49.5,49.51,9500.0,41.9381,41.972,41.9381,41.9466,9500.0
2009-09-28 14:30:00,49.5,49.5,49.48,49.48,800.0,41.9381,41.9381,41.9212,41.9212,800.0
2009-09-28 14:35:00,49.47,49.49,49.46,49.46,300.0,41.9127,41.9296,41.9042,41.9042,300.0
2009-09-28 14:40:00,49.47,49.51,49.47,49.51,1200.0,41.9127,41.9466,41.9127,41.9466,1200.0
2009-09-28 14:45:00,49.47,49.49,49.47,49.48,1900.0,41.9127,41.9296,41.9127,41.9212,1900.0
2009-09-28 14:50:00,49.48,49.5,49.48,49.49,400.0,41.9212,41.9381,41.9212,41.9296,400.0
2009-09-28 14:55:00,49.46,49.48,49.45,49.45,3200.0,41.9042,41.9212,41.8958,41.8958,3200.0
2009-09-28 15:00:00,49.45,49.45,49.42,49.43,1000.0,41.8958,41.8958,41.8703,41.8788,1000.0
2009-09-28 15:05:00,49.45,49.45,49.43,49.43,700.0,41.8958,41.8958,41.8788,41.8788,700.0
2009-09-28 15:10:00,49.44,49.47,49.44,49.45,1200.0,41.8873,41.9127,41.8873,41.8958,1200.0
2009-09-28 15:15:00,49.42,49.45,49.42,49.45,4200.0,41.8703,41.8958,41.8703,41.8958,4200.0
2009-09-28 15:20:00,49.47,49.49,49.47,49.49,9300.0,41.9127,41.9296,41.9127,41.9296,9300.0
2009-09-28 15:25:00,49.48,49.49,49.46,49.47,8700.0,41.9212,41.9296,41.9042,41.9127,8700.0
2009-09-28 15:30:00,49.43,49.47,49.43,49.47,2400.0,41.8788,41.9127,41.8788,41.9127,2400.0
2009-09-28 15:35:00,49.47,49.48,49.45,49.45,1500.0,41.9127,41.9212,41.8958,41.8958,1500.0
2009-09-28 15:40:00,49.46,49.46,49.42,49.43,1000.0,41.9042,41.9042,41.8703,41.8788,1000.0
2009-09-28 15:45:00,49.45,49.45,49.36,49.37,3900.0,41.8958,41.8958,41.8195,41.828,3900.0
2009-09-28 15:50:00,49.38,49.41,49.37,49.41,4200.0,41.8365,41.8619,41.828,41.8619,4200.0
2009-09-28 15:55:00,49.37,49.45,49.37,49.42,9500.0,41.828,41.8958,41.828,41.8703,9500.0
2009-09-29 09:30:00,49.53,49.59,49.52,49.59,5900.0,41.9635,42.0144,41.9551,42.0144,5900.0
2009-09-29 09:35:00,49.57,49.65,49.57,49.63,2200.0,41.9974,42.0652,41.9974,42.0483,2200.0
2009-09-29 09:40:00,49.63,49.67,49.63,49.64,3200.0,42.0483,42.0821,42.0483,42.0567,3200.0
2009-09-29 09:45:00,49.63,49.63,49.57,49.57,2700.0,42.0483,42.0483,41.9974,41.9974,2700.0
2009-09-29 09:50:00,49.55,49.66,49.55,49.58,2900.0,41.9805,42.0737,41.9805,42.0059,2900.0
2009-09-29 09:55:00,49.62,49.76,49.62,49.75,4000.0,42.0398,42.1584,42.0398,42.1499,4000.0
2009-09-29 10:00:00,49.72,49.72,49.32,49.45,15600.0,42.1245,42.1245,41.7856,41.8958,15600.0
2009-09-29 10:05:00,49.45,49.49,49.42,49.46,3500.0,41.8958,41.9296,41.8703,41.9042,3500.0
2009-09-29 10:10:00,49.46,49.57,49.46,49.54,1700.0,41.9042,41.9974,41.9042,41.972,1700.0
2009-09-29 10:15:00,49.54,49.56,49.49,49.51,2100.0,41.972,41.989,41.9296,41.9466,2100.0
2009-09-29 10:20:00,49.5,49.51,49.47,49.49,1700.0,41.9381,41.9466,41.9127,41.9296,1700.0
2009-09-29 10:25:00,49.47,49.49,49.47,49.48,11400.0,41.9127,41.9296,41.9127,41.9212,11400.0
2009-09-29 10:30:00,49.53,49.53,49.48,49.49,3300.0,41.9635,41.9635,41.9212,41.9296,3300.0
2009-09-29 10:35:00,49.46,49.53,49.45,49.53,1400.0,41.9042,41.9635,41.8958,41.9635,1400.0
2009-09-29 10:40:00,49.53,49.53,49.47,49.48,1700.0,41.9635,41.9635,41.9127,41.9212,1700.0
2009-09-29 10:45:00,49.45,49.51,49.45,49.49,4200.0,41.8958,41.9466,41.8958,41.9296,4200.0
2009-09-29 10:50:00,49.46,49.46,49.43,49.45,800.0,41.9042,41.9042,41.8788,41.8958,800.0
2009-09-29 10:55:00,49.44,49.45,49.37,49.38,1300.0,41.8873,41.8958,41.828,41.8365,1300.0
2009-09-29 11:00:00,49.34,49.36,49.31,49.36,1600.0,41.8026,41.8195,41.7771,41.8195,1600.0
2009-09-29 11:05:00,49.37,49.38,49.35,49.38,900.0,41.828,41.8365,41.811,41.8365,900.0
2009-09-29 11:10:00,49.39,49.39,49.36,49.38,2600.0,41.8449,41.8449,41.8195,41.8365,2600.0
2009-09-29 11:15:00,49.36,49.39,49.36,49.37,1500.0,41.8195,41.8449,41.8195,41.828,1500.0
2009-09-29 11:20:00,49.35,49.36,49.33,49.35,1800.0,41.811,41.8195,41.7941,41.811,1800.0
2009-09-29 11:25:00,49.35,49.42,49.35,49.41,4000.0,41.811,41.8703,41.811,41.8619,4000.0
2009-09-29 11:30:00,49.42,49.42,49.37,49.37,1600.0,41.8703,41.8703,41.828,41.828,1600.0
2009-09-29 11:35:00,49.39,49.39,49.39,49.39,100.0,41.8449,41.8449,41.8449,41.8449,100.0
2009-09-29 11:40:00,49.37,49.37,49.34,49.34,600.0,41.828,41.828,41.8026,41.8026,600.0
2009-09-29 11:45:00,49.32,49.32,49.25,49.26,2300.0,41.7856,41.7856,41.7263,41.7348,2300.0
2009-09-29 11:50:00,49.27,49.33,49.27,49.33,700.0,41.7433,41.7941,41.7433,41.7941,700.0
2009-09-29 11:55:00,49.34,49.35,49.32,49.33,3300.0,41.8026,41.811,41.7856,41.7941,3300.0
2009-09-29 12:00:00,49.31,49.34,49.31,49.33,2900.0,41.7771,41.8026,41.7771,41.7941,2900.0
2009-09-29 12:05:00,49.34,49.36,49.32,49.36,1300.0,41.8026,41.8195,41.7856,41.8195,1300.0
2009-09-29 12:10:00,49.38,49.4,49.33,49.4,6000.0,41.8365,41.8534,41.7941,41.8534,6000.0
2009-09-29 12:15:00,49.4,49.41,49.39,49.39,2600.0,41.8534,41.8619,41.8449,41.8449,2600.0
2009-09-29 12:20:00,49.37,49.37,49.32,49.32,1200.0,41.828,41.828,41.7856,41.7856,1200.0
2009-09-29 12:25:00,49.33,49.37,49.33,49.35,1400.0,41.7941,41.828,41.7941,41.811,1400.0
2009-09-29 12:30:00,49.35,49.36,49.35,49.36,800.0,41.811,41.8195,41.811,41.8195,800.0
2009-09-29 12:35:00,49.39,49.39,49.36,49.36,1700.0,41.8449,41.8449,41.8195,41.8195,1700.0
2009-09-29 12:40:00,49.38,49.38,49.38,49.38,200.0,41.8365,41.8365,41.8365,41.8365,200.0
2009-09-29 12:45:00,49.39,49.41,49.39,49.41,700.0,41.8449,41.8619,41.8449,41.8619,700.0
2009-09-29 12:50:00,49.4,49.46,49.4,49.46,3000.0,41.8534,41.9042,41.8534,41.9042,3000.0
2009-09-29 12:55:00,49.46,49.46,49.44,49.45,1800.0,41.9042,41.9042,41.8873,41.8958,1800.0
2009-09-29 13:00:00,49.49,49.53,49.49,49.53,3800.0,41.9296,41.9635,41.9296,41.9635,3800.0
2009-09-29 13:05:00,49.54,49.55,49.53,49.53,7000.0,41.972,41.9805,41.9635,41.9635,7000.0
2009-09-29 13:10:00,49.52,49.56,49.52,49.54,1200.0,41.9551,41.989,41.9551,41.972,1200.0
2009-09-29 13:15:00,49.52,49.52,49.49,49.5,1100.0,41.9551,41.9551,41.9296,41.9381,1100.0
2009-09-29 13:20:00,49.49,49.53,49.48,49.51,3200.0,41.9296,41.9635,41.9212,41.9466,3200.0
2009-09-29 13:25:00,49.53,49.53,49.5,49.51,1700.0,41.9635,41.9635,41.9381,41.9466,1700.0
2009-09-29 13:30:00,49.54,49.54,49.51,49.51,5700.0,41.972,41.972,41.9466,41.9466,5700.0
2009-09-29 13:35:00,49.5,49.54,49.49,49.5,1700.0,41.9381,41.972,41.9296,41.9381,1700.0
2009-09-29 13:40:00,49.49,49.49,49.48,49.48,400.0,41.9296,41.9296,41.9212,41.9212,400.0
2009-09-29 13:45:00,49.52,49.52,49.49,49.51,3000.0,41.9551,41.9551,41.9296,41.9466,3000.0
2009-09-29 13:50:00,49.52,49.54,49.52,49.53,700.0,41.9551,41.972,41.9551,41.9635,700.0
2009-09-29 13:55:00,49.52,49.53,49.5,49.53,5500.0,41.9551,41.9635,41.9381,41.9635,5500.0
2009-09-29 14:00:00,49.53,49.53,49.49,49.49,2100.0,41.9635,41.9635,41.9296,41.9296,2100.0
2009-09-29 14:05:00,49.48,49.48,49.45,49.45,2400.0,41.9212,41.9212,41.8958,41.8958,2400.0
2009-09-29 14:10:00,49.45,49.48,49.45,49.48,1300.0,41.8958,41.9212,41.8958,41.9212,1300.0
2009-09-29 14:15:00,49.49,49.49,49.46,49.47,2500.0,41.9296,41.9296,41.9042,41.9127,2500.0
2009-09-29 14:20:00,49.49,49.49,49.46,49.46,400.0,41.9296,41.9296,41.9042,41.9042,400.0
2009-09-29 14:25:00,49.46,49.47,49.45,49.46,1100.0,41.9042,41.9127,41.8958,41.9042,1100.0
2009-09-29 14:30:00,49.47,49.47,49.42,49.42,1500.0,41.9127,41.9127,41.8703,41.8703,1500.0
2009-09-29 14:35:00,49.43,49.43,49.42,49.42,800.0,41.8788,41.8788,41.8703,41.8703,800.0
2009-09-29 14:40:00,49.43,49.44,49.42,49.43,1500.0,41.8788,41.8873,41.8703,41.8788,1500.0
2009-09-29 14:45:00,49.42,49.43,49.41,49.43,1200.0,41.8703,41.8788,41.8619,41.8788,1200.0
2009-09-29 14:50:00,49.43,49.46,49.42,49.46,2200.0,41.8788,41.9042,41.8703,41.9042,2200.0
2009-09-29 14:55:00,49.47,49.5,49.47,49.47,2500.0,41.9127,41.9381,41.9127,41.9127,2500.0
2009-09-29 15:00:00,49.49,49.49,49.49,49.49,200.0,41.9296,41.9296,41.9296,41.9296,200.0
2009-09-29 15:05:00,49.49,49.5,49.48,49.49,2000.0,41.9296,41.9381,41.9212,41.9296,2000.0
2009-09-29 15:10:00,49.49,49.5,49.46,49.47,4900.0,41.9296,41.9381,41.9042,41.9127,4900.0
2009-09-29 15:15:00,49.47,49.49,49.45,49.49,3300.0,41.9127,41.9296,41.8958,41.9296,3300.0
2009-09-29 15:20:00,49.49,49.52,49.47,49.52,1600.0,41.9296,41.9551,41.9127,41.9551,1600.0
2009-09-29 15:25:00,49.52,49.52,49.44,49.44,5100.0,41.9551,41.9551,41.8873,41.8873,5100.0
2009-09-29 15:30:00,49.42,49.45,49.41,49.44,17000.0,41.8703,41.8958,41.8619,41.8873,17000.0
2009-09-29 15:35:00,49.44,49.47,49.44,49.46,2500.0,41.8873,41.9127,41.8873,41.9042,2500.0
2009-09-29 15:40:00,49.46,49.48,49.45,49.46,1700.0,41.9042,41.9212,41.8958,41.9042,1700.0
2009-09-29 15:45:00,49.45,49.47,49.44,49.44,4400.0,41.8958,41.9127,41.8873,41.8873,4400.0
2009-09-29 15:50:00,49.42,49.43,49.36,49.41,11200.0,41.8703,41.8788,41.8195,41.8619,11200.0
2009-09-29 15:55:00,49.38,49.43,49.37,49.39,17000.0,41.8365,41.8788,41.828,41.8449,17000.0
2009-09-30 09:30:00,49.52,49.57,49.46,49.47,10100.0,41.9551,41.9974,41.9042,41.9127,10100.0
2009-09-30 09:35:00,49.45,49.46,49.4,49.45,4000.0,41.8958,41.9042,41.8534,41.8958,4000.0
2009-09-30 09:40:00,49.46,49.46,49.19,49.19,7300.0,41.9042,41.9042,41.6755,41.6755,7300.0
2009-09-30 09:45:00,49.11,49.13,48.97,48.99,10400.0,41.6077,41.6246,41.4891,41.506,10400.0
2009-09-30 09:50:00,48.97,49.0,48.9,49.0,3000.0,41.4891,41.5145,41.4298,41.5145,3000.0
2009-09-30 09:55:00,49.0,49.0,48.71,48.79,5900.0,41.5145,41.5145,41.2688,41.3366,5900.0
2009-09-30 10:00:00,48.77,48.86,48.77,48.8,5900.0,41.3196,41.3959,41.3196,41.3451,5900.0
2009-09-30 10:05:00,48.81,48.82,48.76,48.76,800.0,41.3535,41.362,41.3112,41.3112,800.0
2009-09-30 10:10:00,48.83,48.88,48.83,48.88,200.0,41.3705,41.4128,41.3705,41.4128,200.0
2009-09-30 10:15:00,48.88,48.88,48.83,48.88,1000.0,41.4128,41.4128,41.3705,41.4128,1000.0
2009-09-30 10:20:00,48.87,48.88,48.83,48.83,3800.0,41.4044,41.4128,41.3705,41.3705,3800.0
2009-09-30 10:25:00,48.8,48.89,48.8,48.88,2300.0,41.3451,41.4213,41.3451,41.4128,2300.0
2009-09-30 10:30:00,48.88,48.91,48.85,48.9,7200.0,41.4128,41.4383,41.3874,41.4298,7200.0
2009-09-30 10:35:00,48.88,48.91,48.88,48.89,2400.0,41.4128,41.4383,41.4128,41.4213,2400.0
2009-09-30 10:40:00,48.9,48.9,48.88,48.88,1300.0,41.4298,41.4298,41.4128,41.4128,1300.0
2009-09-30 10:45:00,48.9,48.91,48.9,48.9,1500.0,41.4298,41.4383,41.4298,41.4298,1500.0
2009-09-30 10:50:00,48.92,48.94,48.92,48.94,3100.0,41.4467,41.4637,41.4467,41.4637,3100.0
2009-09-30 10:55:00,48.89,48.92,48.89,48.91,2100.0,41.4213,41.4467,41.4213,41.4383,2100.0
2009-09-30 11:00:00,48.91,49.0,48.91,49.0,1700.0,41.4383,41.5145,41.4383,41.5145,1700.0
2009-09-30 11:05:00,49.0,49.01,48.99,48.99,6100.0,41.5145,41.523,41.506,41.506,6100.0
2009-09-30 11:10:00,48.97,49.0,48.97,48.97,1600.0,41.4891,41.5145,41.4891,41.4891,1600.0
2009-09-30 11:15:00,48.97,49.03,48.97,49.03,600.0,41.4891,41.5399,41.4891,41.5399,600.0
2009-09-30 11:20:00,49.0,49.05,49.0,49.05,1600.0,41.5145,41.5569,41.5145,41.5569,1600.0
2009-09-30 11:25:00,49.08,49.1,49.08,49.09,300.0,41.5823,41.5992,41.5823,41.5908,300.0
2009-09-30 11:30:00,49.06,49.13,49.06,49.13,4200.0,41.5653,41.6246,41.5653,41.6246,4200.0
2009-09-30 11:35:00,49.11,49.11,49.1,49.1,600.0,41.6077,41.6077,41.5992,41.5992,600.0
2009-09-30 11:40:00,49.05,49.05,49.05,49.05,1100.0,41.5569,41.5569,41.5569,41.5569,1100.0
2009-09-30 11:45:00,49.04,49.06,49.04,49.06,3400.0,41.5484,41.5653,41.5484,41.5653,3400.0
2009-09-30 11:50:00,49.06,49.09,49.06,49.09,300.0,41.5653,41.5908,41.5653,41.5908,300.0
2009-09-30 11:55:00,49.09,49.18,49.09,49.16,2000.0,41.5908,41.667,41.5908,41.6501,2000.0
2009-09-30 12:00:00,49.14,49.17,49.12,49.16,2700.0,41.6331,41.6585,41.6162,41.6501,2700.0
2009-09-30 12:05:00,49.14,49.14,49.12,49.13,2400.0,41.6331,41.6331,41.6162,41.6246,2400.0
2009-09-30 12:10:00,49.14,49.15,49.14,49.14,2500.0,41.6331,41.6416,41.6331,41.6331,2500.0
2009-09-30 12:15:00,49.17,49.23,49.17,49.23,400.0,41.6585,41.7094,41.6585,41.7094,400.0
2009-09-30 12:20:00,49.19,49.21,49.19,49.19,1000.0,41.6755,41.6924,41.6755,41.6755,1000.0
2009-09-30 12:25:00,49.22,49.26,49.21,49.22,3200.0,41.7009,41.7348,41.6924,41.7009,3200.0
2009-09-30 12:30:00,49.26,49.33,49.26,49.31,1800.0,41.7348,41.7941,41.7348,41.7771,1800.0
2009-09-30 12:35:00,49.31,49.33,49.29,49.33,5700.0,41.7771,41.7941,41.7602,41.7941,5700.0
2009-09-30 12:40:00,49.34,49.38,49.34,49.34,1900.0,41.8026,41.8365,41.8026,41.8026,1900.0
2009-09-30 12:45:00,49.37,49.45,49.37,49.41,4300.0,41.828,41.8958,41.828,41.8619,4300.0
2009-09-30 12:50:00,49.41,49.47,49.41,49.47,1600.0,41.8619,41.9127,41.8619,41.9127,1600.0
2009-09-30 12:55:00,49.44,49.51,49.44,49.49,9100.0,41.8873,41.9466,41.8873,41.9296,9100.0
2009-09-30 13:00:00,49.47,49.6,49.47,49.57,12800.0,41.9127,42.0228,41.9127,41.9974,12800.0
2009-09-30 13:05:00,49.6,49.64,49.58,49.59,2700.0,42.0228,42.0567,42.0059,42.0144,2700.0
2009-09-30 13:10:00,49.55,49.55,49.53,49.53,900.0,41.9805,41.9805,41.9635,41.9635,900.0
2009-09-30 13:15:00,49.53,49.53,49.51,49.51,700.0,41.9635,41.9635,41.9466,41.9466,700.0
2009-09-30 13:20:00,49.54,49.57,49.54,49.57,600.0,41.972,41.9974,41.972,41.9974,600.0
2009-09-30 13:25:00,49.54,49.56,49.54,49.54,2600.0,41.972,41.989,41.972,41.972,2600.0
2009-09-30 13:30:00,49.53,49.56,49.53,49.54,6300.0,41.9635,41.989,41.9635,41.972,6300.0
2009-09-30 13:35:00,49.54,49.57,49.5,49.5,6500.0,41.972,41.9974,41.9381,41.9381,6500.0
2009-09-30 13:40:00,49.49,49.5,49.47,49.49,3100.0,41.9296,41.9381,41.9127,41.9296,3100.0
2009-09-30 13:45:00,49.45,49.47,49.45,49.47,600.0,41.8958,41.9127,41.8958,41.9127,600.0
2009-09-30 13:50:00,49.48,49.53,49.48,49.53,1300.0,41.9212,41.9635,41.9212,41.9635,1300.0
2009-09-30 13:55:00,49.52,49.52,49.48,49.48,1700.0,41.9551,41.9551,41.9212,41.9212,1700.0
2009-09-30 14:00:00,49.46,49.49,49.42,49.49,1300.0,41.9042,41.9296,41.8703,41.9296,1300.0
2009-09-30 14:05:00,49.49,49.5,49.48,49.49,3800.0,41.9296,41.9381,41.9212,41.9296,3800.0
2009-09-30 14:10:00,49.47,49.47,49.47,49.47,400.0,41.9127,41.9127,41.9127,41.9127,400.0
2009-09-30 14:15:00,49.48,49.54,49.48,49.52,10800.0,41.9212,41.972,41.9212,41.9551,10800.0
2009-09-30 14:20:00,49.52,49.53,49.45,49.47,76700.0,41.9551,41.9635,41.8958,41.9127,76700.0
2009-09-30 14:25:00,49.47,49.49,49.47,49.48,3500.0,41.9127,41.9296,41.9127,41.9212,3500.0
2009-09-30 14:30:00,49.47,49.48,49.42,49.48,8300.0,41.9127,41.9212,41.8703,41.9212,8300.0
2009-09-30 14:35:00,49.47,49.51,49.46,49.49,25700.0,41.9127,41.9466,41.9042,41.9296,25700.0
2009-09-30 14:40:00,49.48,49.58,49.48,49.58,26100.0,41.9212,42.0059,41.9212,42.0059,26100.0
2009-09-30 14:45:00,49.56,49.56,49.5,49.5,15100.0,41.989,41.989,41.9381,41.9381,15100.0
2009-09-30 14:50:00,49.51,49.51,49.41,49.41,7200.0,41.9466,41.9466,41.8619,41.8619,7200.0
2009-09-30 14:55:00,49.43,49.43,49.35,49.35,8100.0,41.8788,41.8788,41.811,41.811,8100.0
2009-09-30 15:00:00,49.32,49.32,49.22,49.24,10900.0,41.7856,41.7856,41.7009,41.7178,10900.0
2009-09-30 15:05:00,49.23,49.27,49.17,49.24,14200.0,41.7094,41.7433,41.6585,41.7178,14200.0
2009-09-30 15:10:00,49.23,49.24,49.14,49.17,5400.0,41.7094,41.7178,41.6331,41.6585,5400.0
2009-09-30 15:15:00,49.16,49.21,49.11,49.21,4200.0,41.6501,41.6924,41.6077,41.6924,4200.0
2009-09-30 15:20:00,49.22,49.24,49.18,49.19,7900.0,41.7009,41.7178,41.667,41.6755,7900.0
2009-09-30 15:25:00,49.19,49.25,49.16,49.18,3900.0,41.6755,41.7263,41.6501,41.667,3900.0
2009-09-30 15:30:00,49.16,49.29,49.16,49.29,6800.0,41.6501,41.7602,41.6501,41.7602,6800.0
2009-09-30 15:35:00,49.29,49.29,49.21,49.24,4100.0,41.7602,41.7602,41.6924,41.7178,4100.0
2009-09-30 15:40:00,49.25,49.3,49.21,49.25,6000.0,41.7263,41.7687,41.6924,41.7263,6000.0
2009-09-30 15:45:00,49.26,49.34,49.23,49.33,4600.0,41.7348,41.8026,41.7094,41.7941,4600.0
2009-09-30 15:50:00,49.35,49.42,49.34,49.35,3400.0,41.811,41.8703,41.8026,41.811,3400.0
2009-09-30 15:55:00,49.35,49.38,49.25,49.27,6400.0,41.811,41.8365,41.7263,41.7433,6400.0
2009-10-01 09:30:00,49.17,49.17,49.06,49.06,5000.0,41.6585,41.6585,41.5653,41.5653,5000.0
2009-10-01 09:35:00,49.03,49.03,48.9,48.99,5100.0,41.5399,41.5399,41.4298,41.506,5100.0
2009-10-01 09:40:00,48.99,48.99,48.99,48.99,400.0,41.506,41.506,41.506,41.506,400.0
2009-10-01 09:45:00,49.0,49.06,48.99,49.06,500.0,41.5145,41.5653,41.506,41.5653,500.0
2009-10-01 09:50:00,49.04,49.04,48.96,48.97,3300.0,41.5484,41.5484,41.4806,41.4891,3300.0
2009-10-01 09:55:00,48.99,48.99,48.97,48.98,1000.0,41.506,41.506,41.4891,41.4976,1000.0
2009-10-01 10:00:00,49.01,49.06,48.76,48.92,18400.0,41.523,41.5653,41.3112,41.4467,18400.0
2009-10-01 10:05:00,48.84,48.84,48.64,48.71,5200.0,41.3789,41.3789,41.2095,41.2688,5200.0
2009-10-01 10:10:00,48.64,48.73,48.64,48.72,5300.0,41.2095,41.2857,41.2095,41.2773,5300.0
2009-10-01 10:15:00,48.67,48.69,48.62,48.69,1900.0,41.2349,41.2519,41.1926,41.2519,1900.0
2009-10-01 10:20:00,48.71,48.72,48.66,48.72,2600.0,41.2688,41.2773,41.2264,41.2773,2600.0
2009-10-01 10:25:00,48.73,48.74,48.68,48.69,2300.0,41.2857,41.2942,41.2434,41.2519,2300.0
2009-10-01 10:30:00,48.66,48.7,48.64,48.7,1200.0,41.2264,41.2603,41.2095,41.2603,1200.0
2009-10-01 10:35:00,48.71,48.77,48.71,48.74,900.0,41.2688,41.3196,41.2688,41.2942,900.0
2009-10-01 10:40:00,48.72,48.77,48.71,48.72,8500.0,41.2773,41.3196,41.2688,41.2773,8500.0
2009-10-01 10:45:00,48.74,48.74,48.65,48.69,2100.0,41.2942,41.2942,41.218,41.2519,2100.0
2009-10-01 10:50:00,48.69,48.72,48.65,48.71,4100.0,41.2519,41.2773,41.218,41.2688,4100.0
2009-10-01 10:55:00,48.74,48.77,48.7,48.7,2500.0,41.2942,41.3196,41.2603,41.2603,2500.0
2009-10-01 11:00:00,48.66,48.66,48.55,48.57,2500.0,41.2264,41.2264,41.1332,41.1502,2500.0
2009-10-01 11:05:00,48.56,48.57,48.45,48.45,4900.0,41.1417,41.1502,41.0485,41.0485,4900.0
2009-10-01 11:10:00,48.45,48.45,48.43,48.45,2800.0,41.0485,41.0485,41.0316,41.0485,2800.0
2009-10-01 11:15:00,48.44,48.48,48.43,48.48,2500.0,41.0401,41.0739,41.0316,41.0739,2500.0
2009-10-01 11:20:00,48.47,48.47,48.44,48.44,2100.0,41.0655,41.0655,41.0401,41.0401,2100.0
2009-10-01 11:25:00,48.45,48.45,48.35,48.37,6700.0,41.0485,41.0485,40.9638,40.9807,6700.0
2009-10-01 11:30:00,48.39,48.39,48.37,48.37,1100.0,40.9977,40.9977,40.9807,40.9807,1100.0
2009-10-01 11:35:00,48.38,48.38,48.34,48.38,2200.0,40.9892,40.9892,40.9553,40.9892,2200.0
2009-10-01 11:40:00,48.42,48.43,48.42,48.43,300.0,41.0231,41.0316,41.0231,41.0316,300.0
2009-10-01 11:45:00,48.44,48.44,48.4,48.42,1400.0,41.0401,41.0401,41.0062,41.0231,1400.0
2009-10-01 11:50:00,48.41,48.45,48.41,48.43,1500.0,41.0146,41.0485,41.0146,41.0316,1500.0
2009-10-01 11:55:00,48.45,48.45,48.39,48.42,5400.0,41.0485,41.0485,40.9977,41.0231,5400.0
2009-10-01 12:00:00,48.45,48.45,48.4,48.4,1500.0,41.0485,41.0485,41.0062,41.0062,1500.0
2009-10-01 12:05:00,48.4,48.42,48.37,48.42,1600.0,41.0062,41.0231,40.9807,41.0231,1600.0
2009-10-01 12:10:00,48.48,48.5,48.47,48.47,10200.0,41.0739,41.0909,41.0655,41.0655,10200.0
2009-10-01 12:15:00,48.46,48.49,48.46,48.49,4500.0,41.057,41.0824,41.057,41.0824,4500.0
2009-10-01 12:20:00,48.51,48.52,48.51,48.51,700.0,41.0994,41.1078,41.0994,41.0994,700.0
2009-10-01 12:25:00,48.5,48.51,48.48,48.49,2600.0,41.0909,41.0994,41.0739,41.0824,2600.0
2009-10-01 12:30:00,48.5,48.53,48.48,48.53,2700.0,41.0909,41.1163,41.0739,41.1163,2700.0
2009-10-01 12:35:00,48.51,48.53,48.49,48.49,2500.0,41.0994,41.1163,41.0824,41.0824,2500.0
2009-10-01 12:40:00,48.48,48.48,48.48,48.48,800.0,41.0739,41.0739,41.0739,41.0739,800.0
2009-10-01 12:45:00,48.44,48.44,48.44,48.44,600.0,41.0401,41.0401,41.0401,41.0401,600.0
2009-10-01 12:50:00,48.44,48.47,48.44,48.47,1900.0,41.0401,41.0655,41.0401,41.0655,1900.0
2009-10-01 12:55:00,48.46,48.46,48.45,48.45,1500.0,41.057,41.057,41.0485,41.0485,1500.0
2009-10-01 13:00:00,48.45,48.45,48.38,48.41,1600.0,41.0485,41.0485,40.9892,41.0146,1600.0
2009-10-01 13:05:00,48.42,48.44,48.35,48.35,2200.0,41.0231,41.0401,40.9638,40.9638,2200.0
2009-10-01 13:10:00,48.34,48.36,48.33,48.35,2400.0,40.9553,40.9723,40.9469,40.9638,2400.0
2009-10-01 13:15:00,48.36,48.36,48.29,48.3,2600.0,40.9723,40.9723,40.913,40.9214,2600.0
2009-10-01 13:20:00,48.27,48.33,48.24,48.26,4900.0,40.896,40.9469,40.8706,40.8875,4900.0
2009-10-01 13:25:00,48.26,48.29,48.25,48.29,37800.0,40.8875,40.913,40.8791,40.913,37800.0
2009-10-01 13:30:00,48.29,48.31,48.27,48.27,1600.0,40.913,40.9299,40.896,40.896,1600.0
2009-10-01 13:35:00,48.29,48.32,48.29,48.31,6900.0,40.913,40.9384,40.913,40.9299,6900.0
2009-10-01 13:40:00,48.34,48.43,48.33,48.42,2500.0,40.9553,41.0316,40.9469,41.0231,2500.0
2009-10-01 13:45:00,48.4,48.42,48.38,48.42,2400.0,41.0062,41.0231,40.9892,41.0231,2400.0
2009-10-01 13:50:00,48.4,48.43,48.4,48.41,1700.0,41.0062,41.0316,41.0062,41.0146,1700.0
2009-10-01 13:55:00,48.39,48.4,48.36,48.38,2600.0,40.9977,41.0062,40.9723,40.9892,2600.0
2009-10-01 14:00:00,48.38,48.39,48.38,48.39,800.0,40.9892,40.9977,40.9892,40.9977,800.0
2009-10-01 14:05:00,48.35,48.46,48.35,48.46,2400.0,40.9638,41.057,40.9638,41.057,2400.0
2009-10-01 14:10:00,48.46,48.5,48.46,48.5,1300.0,41.057,41.0909,41.057,41.0909,1300.0
2009-10-01 14:15:00,48.5,48.5,48.44,48.44,4100.0,41.0909,41.0909,41.0401,41.0401,4100.0
2009-10-01 14:20:00,48.44,48.44,48.44,48.44,0.0,41.0401,41.0401,41.0401,41.0401,0.0
2009-10-01 14:25:00,48.49,48.53,48.45,48.53,3200.0,41.0824,41.1163,41.0485,41.1163,3200.0
2009-10-01 14:30:00,48.52,48.53,48.44,48.46,3300.0,41.1078,41.1163,41.0401,41.057,3300.0
2009-10-01 14:35:00,48.44,48.49,48.44,48.49,700.0,41.0401,41.0824,41.0401,41.0824,700.0
2009-10-01 14:40:00,48.46,48.47,48.4,48.45,1700.0,41.057,41.0655,41.0062,41.0485,1700.0
2009-10-01 14:45:00,48.45,48.47,48.45,48.47,400.0,41.0485,41.0655,41.0485,41.0655,400.0
2009-10-01 14:50:00,48.47,48.49,48.47,48.47,1100.0,41.0655,41.0824,41.0655,41.0655,1100.0
2009-10-01 14:55:00,48.48,48.48,48.44,48.45,7500.0,41.0739,41.0739,41.0401,41.0485,7500.0
2009-10-01 15:00:00,48.44,48.44,48.4,48.41,1800.0,41.0401,41.0401,41.0062,41.0146,1800.0
2009-10-01 15:05:00,48.39,48.4,48.36,48.36,400.0,40.9977,41.0062,40.9723,40.9723,400.0
2009-10-01 15:10:00,48.38,48.44,48.38,48.44,2100.0,40.9892,41.0401,40.9892,41.0401,2100.0
2009-10-01 15:15:00,48.45,48.45,48.42,48.42,900.0,41.0485,41.0485,41.0231,41.0231,900.0
2009-10-01 15:20:00,48.43,48.44,48.37,48.44,3300.0,41.0316,41.0401,40.9807,41.0401,3300.0
2009-10-01 15:25:00,48.41,48.41,48.36,48.37,2600.0,41.0146,41.0146,40.9723,40.9807,2600.0
2009-10-01 15:30:00,48.37,48.46,48.37,48.44,10000.0,40.9807,41.057,40.9807,41.0401,10000.0
2009-10-01 15:35:00,48.42,48.44,48.41,48.43,1900.0,41.0231,41.0401,41.0146,41.0316,1900.0
2009-10-01 15:40:00,48.45,48.47,48.39,48.4,4600.0,41.0485,41.0655,40.9977,41.0062,4600.0
2009-10-01 15:45:00,48.36,48.41,48.36,48.39,2400.0,40.9723,41.0146,40.9723,40.9977,2400.0
2009-10-01 15:50:00,48.39,48.39,48.22,48.22,3000.0,40.9977,40.9977,40.8537,40.8537,3000.0
2009-10-01 15:55:00,48.2,48.22,48.1,48.1,28400.0,40.8367,40.8537,40.752,40.752,28400.0
2009-10-02 09:30:00,47.75,47.89,47.72,47.88,50500.0,40.4555,40.5741,40.43,40.5656,50500.0
2009-10-02 09:35:00,47.89,48.01,47.89,47.9,12300.0,40.5741,40.6757,40.5741,40.5825,12300.0
2009-10-02 09:40:00,47.91,47.91,47.86,47.86,1400.0,40.591,40.591,40.5487,40.5487,1400.0
2009-10-02 09:45:00,47.92,48.06,47.92,48.02,3500.0,40.5995,40.7181,40.5995,40.6842,3500.0
2009-10-02 09:50:00,48.0,48.06,47.99,48.04,6100.0,40.6673,40.7181,40.6588,40.7012,6100.0
2009-10-02 09:55:00,48.0,48.03,47.99,47.99,1200.0,40.6673,40.6927,40.6588,40.6588,1200.0
2009-10-02 10:00:00,47.95,48.11,47.91,48.1,4900.0,40.6249,40.7605,40.591,40.752,4900.0
2009-10-02 10:05:00,48.11,48.11,47.97,47.97,3500.0,40.7605,40.7605,40.6419,40.6419,3500.0
2009-10-02 10:10:00,47.97,48.05,47.97,47.98,4600.0,40.6419,40.7096,40.6419,40.6503,4600.0
2009-10-02 10:15:00,48.0,48.09,47.96,47.96,6500.0,40.6673,40.7435,40.6334,40.6334,6500.0
2009-10-02 10:20:00,48.01,48.1,48.01,48.09,3200.0,40.6757,40.752,40.6757,40.7435,3200.0
2009-10-02 10:25:00,48.1,48.17,48.1,48.17,4800.0,40.752,40.8113,40.752,40.8113,4800.0
2009-10-02 10:30:00,48.17,48.23,48.12,48.23,9100.0,40.8113,40.8621,40.7689,40.8621,9100.0
2009-10-02 10:35:00,48.22,48.24,48.16,48.2,207200.0,40.8537,40.8706,40.8028,40.8367,207200.0
2009-10-02 10:40:00,48.19,48.21,48.17,48.21,2600.0,40.8282,40.8452,40.8113,40.8452,2600.0
2009-10-02 10:45:00,48.14,48.14,48.07,48.07,3500.0,40.7859,40.7859,40.7266,40.7266,3500.0
2009-10-02 10:50:00,48.06,48.07,47.98,47.98,3300.0,40.7181,40.7266,40.6503,40.6503,3300.0
2009-10-02 10:55:00,48.03,48.07,48.01,48.02,2200.0,40.6927,40.7266,40.6757,40.6842,2200.0
2009-10-02 11:00:00,48.04,48.08,48.04,48.07,1000.0,40.7012,40.735,40.7012,40.7266,1000.0
2009-10-02 11:05:00,48.08,48.08,48.01,48.01,700.0,40.735,40.735,40.6757,40.6757,700.0
2009-10-02 11:10:00,48.01,48.02,48.0,48.01,500.0,40.6757,40.6842,40.6673,40.6757,500.0
2009-10-02 11:15:00,47.99,48.04,47.99,48.01,2800.0,40.6588,40.7012,40.6588,40.6757,2800.0
2009-10-02 11:20:00,48.0,48.05,47.99,48.04,2200.0,40.6673,40.7096,40.6588,40.7012,2200.0
2009-10-02 11:25:00,48.03,48.03,47.99,48.01,2900.0,40.6927,40.6927,40.6588,40.6757,2900.0
2009-10-02 11:30:00,48.01,48.12,48.01,48.04,5600.0,40.6757,40.7689,40.6757,40.7012,5600.0
2009-10-02 11:35:00,48.04,48.04,47.98,48.0,4400.0,40.7012,40.7012,40.6503,40.6673,4400.0
2009-10-02 11:40:00,47.98,47.98,47.94,47.97,2200.0,40.6503,40.6503,40.6164,40.6419,2200.0
2009-10-02 11:45:00,47.98,47.98,47.96,47.98,1600.0,40.6503,40.6503,40.6334,40.6503,1600.0
2009-10-02 11:50:00,48.02,48.03,48.02,48.03,2400.0,40.6842,40.6927,40.6842,40.6927,2400.0
2009-10-02 11:55:00,48.04,48.04,47.97,47.98,7700.0,40.7012,40.7012,40.6419,40.6503,7700.0
2009-10-02 12:00:00,47.99,48.06,47.99,48.04,4600.0,40.6588,40.7181,40.6588,40.7012,4600.0
2009-10-02 12:05:00,48.04,48.11,48.01,48.06,3200.0,40.7012,40.7605,40.6757,40.7181,3200.0
2009-10-02 12:10:00,48.07,48.09,48.02,48.02,7000.0,40.7266,40.7435,40.6842,40.6842,7000.0
2009-10-02 12:15:00,48.03,48.09,48.03,48.07,3200.0,40.6927,40.7435,40.6927,40.7266,3200.0
2009-10-02 12:20:00,48.07,48.08,48.04,48.08,15600.0,40.7266,40.735,40.7012,40.735,15600.0
2009-10-02 12:25:00,48.05,48.11,48.05,48.11,400.0,40.7096,40.7605,40.7096,40.7605,400.0
2009-10-02 12:30:00,48.15,48.15,48.12,48.12,900.0,40.7944,40.7944,40.7689,40.7689,900.0
2009-10-02 12:35:00,48.11,48.11,48.11,48.11,1100.0,40.7605,40.7605,40.7605,40.7605,1100.0
2009-10-02 12:40:00,48.11,48.15,48.06,48.07,7800.0,40.7605,40.7944,40.7181,40.7266,7800.0
2009-10-02 12:45:00,48.01,48.07,48.01,48.07,2400.0,40.6757,40.7266,40.6757,40.7266,2400.0
2009-10-02 12:50:00,48.07,48.07,48.04,48.06,1000.0,40.7266,40.7266,40.7012,40.7181,1000.0
2009-10-02 12:55:00,48.06,48.11,48.04,48.11,900.0,40.7181,40.7605,40.7012,40.7605,900.0
2009-10-02 13:00:00,48.12,48.17,48.12,48.17,3500.0,40.7689,40.8113,40.7689,40.8113,3500.0
2009-10-02 13:05:00,48.14,48.15,48.13,48.15,2100.0,40.7859,40.7944,40.7774,40.7944,2100.0
2009-10-02 13:10:00,48.13,48.13,48.12,48.12,200.0,40.7774,40.7774,40.7689,40.7689,200.0
2009-10-02 13:15:00,48.12,48.12,48.12,48.12,0.0,40.7689,40.7689,40.7689,40.7689,0.0
2009-10-02 13:20:00,48.15,48.15,48.15,48.15,300.0,40.7944,40.7944,40.7944,40.7944,300.0
2009-10-02 13:25:00,48.16,48.19,48.15,48.17,7000.0,40.8028,40.8282,40.7944,40.8113,7000.0
2009-10-02 13:30:00,48.21,48.22,48.16,48.16,7800.0,40.8452,40.8537,40.8028,40.8028,7800.0
2009-10-02 13:35:00,48.15,48.15,48.12,48.12,1600.0,40.7944,40.7944,40.7689,40.7689,1600.0
2009-10-02 13:40:00,48.13,48.16,48.12,48.16,7700.0,40.7774,40.8028,40.7689,40.8028,7700.0
2009-10-02 13:45:00,48.15,48.17,48.15,48.17,900.0,40.7944,40.8113,40.7944,40.8113,900.0
2009-10-02 13:50:00,48.15,48.15,48.12,48.12,1700.0,40.7944,40.7944,40.7689,40.7689,1700.0
2009-10-02 13:55:00,48.14,48.19,48.14,48.14,1900.0,40.7859,40.8282,40.7859,40.7859,1900.0
2009-10-02 14:00:00,48.13,48.13,48.09,48.1,900.0,40.7774,40.7774,40.7435,40.752,900.0
2009-10-02 14:05:00,48.1,48.12,48.1,48.12,1400.0,40.752,40.7689,40.752,40.7689,1400.0
2009-10-02 14:10:00,48.13,48.13,48.13,48.13,300.0,40.7774,40.7774,40.7774,40.7774,300.0
2009-10-02 14:15:00,48.13,48.18,48.13,48.18,600.0,40.7774,40.8198,40.7774,40.8198,600.0
2009-10-02 14:20:00,48.19,48.21,48.16,48.18,800.0,40.8282,40.8452,40.8028,40.8198,800.0
2009-10-02 14:25:00,48.17,48.19,48.17,48.19,3300.0,40.8113,40.8282,40.8113,40.8282,3300.0
2009-10-02 14:30:00,48.2,48.21,48.2,48.2,2100.0,40.8367,40.8452,40.8367,40.8367,2100.0
2009-10-02 14:35:00,48.21,48.21,48.18,48.19,22400.0,40.8452,40.8452,40.8198,40.8282,22400.0
2009-10-02 14:40:00,48.18,48.19,48.14,48.16,21100.0,40.8198,40.8282,40.7859,40.8028,21100.0
2009-10-02 14:45:00,48.16,48.17,48.15,48.17,20800.0,40.8028,40.8113,40.7944,40.8113,20800.0
2009-10-02 14:50:00,48.15,48.2,48.15,48.15,24700.0,40.7944,40.8367,40.7944,40.7944,24700.0
2009-10-02 14:55:00,48.15,48.18,48.13,48.15,21700.0,40.7944,40.8198,40.7774,40.7944,21700.0
2009-10-02 15:00:00,48.15,48.16,48.11,48.14,21000.0,40.7944,40.8028,40.7605,40.7859,21000.0
2009-10-02 15:05:00,48.14,48.18,48.12,48.16,26400.0,40.7859,40.8198,40.7689,40.8028,26400.0
2009-10-02 15:10:00,48.16,48.17,48.14,48.15,18100.0,40.8028,40.8113,40.7859,40.7944,18100.0
2009-10-02 15:15:00,48.16,48.17,48.09,48.11,23100.0,40.8028,40.8113,40.7435,40.7605,23100.0
2009-10-02 15:20:00,48.11,48.13,48.11,48.12,18800.0,40.7605,40.7774,40.7605,40.7689,18800.0
2009-10-02 15:25:00,48.11,48.12,48.1,48.1,25700.0,40.7605,40.7689,40.752,40.752,25700.0
2009-10-02 15:30:00,48.1,48.18,48.09,48.15,38900.0,40.752,40.8198,40.7435,40.7944,38900.0
2009-10-02 15:35:00,48.16,48.16,48.09,48.13,27300.0,40.8028,40.8028,40.7435,40.7774,27300.0
2009-10-02 15:40:00,48.12,48.13,48.11,48.13,20900.0,40.7689,40.7774,40.7605,40.7774,20900.0
2009-10-02 15:45:00,48.11,48.17,48.11,48.12,27100.0,40.7605,40.8113,40.7605,40.7689,27100.0
2009-10-02 15:50:00,48.1,48.12,47.96,48.05,42500.0,40.752,40.7689,40.6334,40.7096,42500.0
2009-10-02 15:55:00,48.04,48.04,48.0,48.02,29100.0,40.7012,40.7012,40.6673,40.6842,29100.0
2009-10-05 09:30:00,48.13,48.14,48.05,48.12,8600.0,40.7774,40.7859,40.7096,40.7689,8600.0
2009-10-05 09:35:00,48.02,48.05,47.98,48.01,6000.0,40.6842,40.7096,40.6503,40.6757,6000.0
2009-10-05 09:40:00,48.05,48.28,48.04,48.27,12700.0,40.7096,40.9045,40.7012,40.896,12700.0
2009-10-05 09:45:00,48.25,48.26,48.21,48.22,7400.0,40.8791,40.8875,40.8452,40.8537,7400.0
2009-10-05 09:50:00,48.23,48.27,48.21,48.27,5900.0,40.8621,40.896,40.8452,40.896,5900.0
2009-10-05 09:55:00,48.29,48.29,48.24,48.24,8600.0,40.913,40.913,40.8706,40.8706,8600.0
2009-10-05 10:00:00,48.25,48.35,48.15,48.15,66100.0,40.8791,40.9638,40.7944,40.7944,66100.0
2009-10-05 10:05:00,48.2,48.21,47.96,48.01,32100.0,40.8367,40.8452,40.6334,40.6757,32100.0
2009-10-05 10:10:00,48.04,48.08,48.0,48.04,32000.0,40.7012,40.735,40.6673,40.7012,32000.0
2009-10-05 10:15:00,48.03,48.11,48.0,48.09,79100.0,40.6927,40.7605,40.6673,40.7435,79100.0
2009-10-05 10:20:00,48.14,48.17,48.13,48.15,7200.0,40.7859,40.8113,40.7774,40.7944,7200.0
2009-10-05 10:25:00,48.15,48.18,48.11,48.18,28500.0,40.7944,40.8198,40.7605,40.8198,28500.0
2009-10-05 10:30:00,48.19,48.24,48.17,48.17,31100.0,40.8282,40.8706,40.8113,40.8113,31100.0
2009-10-05 10:35:00,48.17,48.29,48.15,48.29,28500.0,40.8113,40.913,40.7944,40.913,28500.0
2009-10-05 10:40:00,48.29,48.3,48.26,48.3,30700.0,40.913,40.9214,40.8875,40.9214,30700.0
2009-10-05 10:45:00,48.31,48.32,48.27,48.27,10300.0,40.9299,40.9384,40.896,40.896,10300.0
2009-10-05 10:50:00,48.27,48.28,48.25,48.27,12100.0,40.896,40.9045,40.8791,40.896,12100.0
2009-10-05 10:55:00,48.25,48.38,48.25,48.38,5800.0,40.8791,40.9892,40.8791,40.9892,5800.0
2009-10-05 11:00:00,48.37,48.4,48.37,48.38,10000.0,40.9807,41.0062,40.9807,40.9892,10000.0
2009-10-05 11:05:00,48.39,48.42,48.37,48.38,11200.0,40.9977,41.0231,40.9807,40.9892,11200.0
2009-10-05 11:10:00,48.34,48.35,48.29,48.33,30500.0,40.9553,40.9638,40.913,40.9469,30500.0
2009-10-05 11:15:00,48.34,48.34,48.3,48.33,8500.0,40.9553,40.9553,40.9214,40.9469,8500.0
2009-10-05 11:20:00,48.33,48.34,48.33,48.34,3000.0,40.9469,40.9553,40.9469,40.9553,3000.0
2009-10-05 11:25:00,48.35,48.35,48.29,48.3,19300.0,40.9638,40.9638,40.913,40.9214,19300.0
2009-10-05 11:30:00,48.31,48.35,48.3,48.3,5200.0,40.9299,40.9638,40.9214,40.9214,5200.0
2009-10-05 11:35:00,48.3,48.3,48.22,48.23,13900.0,40.9214,40.9214,40.8537,40.8621,13900.0
2009-10-05 11:40:00,48.23,48.27,48.23,48.26,4500.0,40.8621,40.896,40.8621,40.8875,4500.0
2009-10-05 11:45:00,48.27,48.29,48.26,48.28,10400.0,40.896,40.913,40.8875,40.9045,10400.0
2009-10-05 11:50:00,48.3,48.34,48.3,48.34,8100.0,40.9214,40.9553,40.9214,40.9553,8100.0
2009-10-05 11:55:00,48.34,48.36,48.31,48.31,11600.0,40.9553,40.9723,40.9299,40.9299,11600.0
2009-10-05 12:00:00,48.33,48.35,48.33,48.34,8500.0,40.9469,40.9638,40.9469,40.9553,8500.0
2009-10-05 12:05:00,48.33,48.34,48.29,48.29,6100.0,40.9469,40.9553,40.913,40.913,6100.0
2009-10-05 12:10:00,48.3,48.32,48.3,48.32,5700.0,40.9214,40.9384,40.9214,40.9384,5700.0
2009-10-05 12:15:00,48.32,48.33,48.31,48.32,5100.0,40.9384,40.9469,40.9299,40.9384,5100.0
2009-10-05 12:20:00,48.33,48.36,48.33,48.36,6200.0,40.9469,40.9723,40.9469,40.9723,6200.0
2009-10-05 12:25:00,48.38,48.38,48.34,48.35,27700.0,40.9892,40.9892,40.9553,40.9638,27700.0
2009-10-05 12:30:00,48.34,48.35,48.34,48.35,5400.0,40.9553,40.9638,40.9553,40.9638,5400.0
2009-10-05 12:35:00,48.36,48.36,48.33,48.36,5500.0,40.9723,40.9723,40.9469,40.9723,5500.0
2009-10-05 12:40:00,48.34,48.4,48.34,48.4,19200.0,40.9553,41.0062,40.9553,41.0062,19200.0
2009-10-05 12:45:00,48.4,48.44,48.4,48.42,5500.0,41.0062,41.0401,41.0062,41.0231,5500.0
2009-10-05 12:50:00,48.42,48.42,48.4,48.4,3400.0,41.0231,41.0231,41.0062,41.0062,3400.0
2009-10-05 12:55:00,48.41,48.42,48.37,48.4,11900.0,41.0146,41.0231,40.9807,41.0062,11900.0
2009-10-05 13:00:00,48.4,48.41,48.39,48.4,3600.0,41.0062,41.0146,40.9977,41.0062,3600.0
2009-10-05 13:05:00,48.41,48.44,48.4,48.44,15000.0,41.0146,41.0401,41.0062,41.0401,15000.0
2009-10-05 13:10:00,48.43,48.44,48.4,48.42,5600.0,41.0316,41.0401,41.0062,41.0231,5600.0
2009-10-05 13:15:00,48.41,48.42,48.41,48.41,3300.0,41.0146,41.0231,41.0146,41.0146,3300.0
2009-10-05 13:20:00,48.4,48.43,48.4,48.4,5200.0,41.0062,41.0316,41.0062,41.0062,5200.0
2009-10-05 13:25:00,48.41,48.42,48.4,48.42,4400.0,41.0146,41.0231,41.0062,41.0231,4400.0
2009-10-05 13:30:00,48.42,48.42,48.37,48.37,7600.0,41.0231,41.0231,40.9807,40.9807,7600.0
2009-10-05 13:35:00,48.37,48.39,48.37,48.37,5000.0,40.9807,40.9977,40.9807,40.9807,5000.0
2009-10-05 13:40:00,48.38,48.4,48.37,48.39,6700.0,40.9892,41.0062,40.9807,40.9977,6700.0
2009-10-05 13:45:00,48.39,48.4,48.39,48.4,4300.0,40.9977,41.0062,40.9977,41.0062,4300.0
2009-10-05 13:50:00,48.39,48.43,48.39,48.43,4100.0,40.9977,41.0316,40.9977,41.0316,4100.0
2009-10-05 13:55:00,48.41,48.43,48.4,48.4,4600.0,41.0146,41.0316,41.0062,41.0062,4600.0
2009-10-05 14:00:00,48.42,48.43,48.4,48.41,5000.0,41.0231,41.0316,41.0062,41.0146,5000.0
2009-10-05 14:05:00,48.43,48.43,48.38,48.38,9200.0,41.0316,41.0316,40.9892,40.9892,9200.0
2009-10-05 14:10:00,48.38,48.39,48.37,48.38,10300.0,40.9892,40.9977,40.9807,40.9892,10300.0
2009-10-05 14:15:00,48.38,48.41,48.37,48.37,7100.0,40.9892,41.0146,40.9807,40.9807,7100.0
2009-10-05 14:20:00,48.37,48.38,48.35,48.38,7300.0,40.9807,40.9892,40.9638,40.9892,7300.0
2009-10-05 14:25:00,48.38,48.41,48.35,48.41,28700.0,40.9892,41.0146,40.9638,41.0146,28700.0
2009-10-05 14:30:00,48.44,48.48,48.42,48.48,55900.0,41.0401,41.0739,41.0231,41.0739,55900.0
2009-10-05 14:35:00,48.48,48.49,48.47,48.49,31400.0,41.0739,41.0824,41.0655,41.0824,31400.0
2009-10-05 14:40:00,48.49,48.51,48.47,48.51,7800.0,41.0824,41.0994,41.0655,41.0994,7800.0
2009-10-05 14:45:00,48.51,48.55,48.51,48.55,21800.0,41.0994,41.1332,41.0994,41.1332,21800.0
2009-10-05 14:50:00,48.56,48.6,48.56,48.6,34400.0,41.1417,41.1756,41.1417,41.1756,34400.0
2009-10-05 14:55:00,48.61,48.65,48.58,48.58,38800.0,41.1841,41.218,41.1587,41.1587,38800.0
2009-10-05 15:00:00,48.59,48.59,48.54,48.59,15600.0,41.1671,41.1671,41.1248,41.1671,15600.0
2009-10-05 15:05:00,48.58,48.61,48.57,48.6,18100.0,41.1587,41.1841,41.1502,41.1756,18100.0
2009-10-05 15:10:00,48.6,48.61,48.56,48.56,18400.0,41.1756,41.1841,41.1417,41.1417,18400.0
2009-10-05 15:15:00,48.56,48.57,48.54,48.56,12100.0,41.1417,41.1502,41.1248,41.1417,12100.0
2009-10-05 15:20:00,48.56,48.59,48.56,48.57,20400.0,41.1417,41.1671,41.1417,41.1502,20400.0
2009-10-05 15:25:00,48.55,48.57,48.52,48.55,18200.0,41.1332,41.1502,41.1078,41.1332,18200.0
2009-10-05 15:30:00,48.55,48.56,48.51,48.52,12300.0,41.1332,41.1417,41.0994,41.1078,12300.0
2009-10-05 15:35:00,48.51,48.56,48.51,48.54,12600.0,41.0994,41.1417,41.0994,41.1248,12600.0
2009-10-05 15:40:00,48.54,48.55,48.45,48.51,15000.0,41.1248,41.1332,41.0485,41.0994,15000.0
2009-10-05 15:45:00,48.49,48.54,48.47,48.54,8200.0,41.0824,41.1248,41.0655,41.1248,8200.0
2009-10-05 15:50:00,48.52,48.52,48.45,48.49,18800.0,41.1078,41.1078,41.0485,41.0824,18800.0
2009-10-05 15:55:00,48.49,48.51,48.46,48.47,13200.0,41.0824,41.0994,41.057,41.0655,13200.0
2009-10-06 09:30:00,48.79,48.87,48.77,48.8,13400.0,41.3366,41.4044,41.3196,41.3451,13400.0
2009-10-06 09:35:00,48.83,48.9,48.82,48.86,19300.0,41.3705,41.4298,41.362,41.3959,19300.0
2009-10-06 09:40:00,48.9,48.99,48.9,48.95,5500.0,41.4298,41.506,41.4298,41.4721,5500.0
2009-10-06 09:45:00,48.97,49.0,48.97,48.97,7600.0,41.4891,41.5145,41.4891,41.4891,7600.0
2009-10-06 09:50:00,48.98,49.08,48.98,49.08,6300.0,41.4976,41.5823,41.4976,41.5823,6300.0
2009-10-06 09:55:00,49.09,49.12,49.07,49.09,13600.0,41.5908,41.6162,41.5738,41.5908,13600.0
2009-10-06 10:00:00,49.1,49.17,49.09,49.16,8500.0,41.5992,41.6585,41.5908,41.6501,8500.0
2009-10-06 10:05:00,49.14,49.17,49.11,49.13,6600.0,41.6331,41.6585,41.6077,41.6246,6600.0
2009-10-06 10:10:00,49.15,49.15,49.1,49.13,8400.0,41.6416,41.6416,41.5992,41.6246,8400.0
2009-10-06 10:15:00,49.13,49.14,49.13,49.14,2500.0,41.6246,41.6331,41.6246,41.6331,2500.0
2009-10-06 10:20:00,49.16,49.19,49.13,49.19,1800.0,41.6501,41.6755,41.6246,41.6755,1800.0
2009-10-06 10:25:00,49.19,49.19,49.09,49.09,3000.0,41.6755,41.6755,41.5908,41.5908,3000.0
2009-10-06 10:30:00,49.07,49.12,49.07,49.1,8100.0,41.5738,41.6162,41.5738,41.5992,8100.0
2009-10-06 10:35:00,49.11,49.15,49.1,49.15,5000.0,41.6077,41.6416,41.5992,41.6416,5000.0
2009-10-06 10:40:00,49.15,49.21,49.14,49.21,4000.0,41.6416,41.6924,41.6331,41.6924,4000.0
2009-10-06 10:45:00,49.22,49.23,49.21,49.21,3400.0,41.7009,41.7094,41.6924,41.6924,3400.0
2009-10-06 10:50:00,49.2,49.2,49.17,49.18,3500.0,41.6839,41.6839,41.6585,41.667,3500.0
2009-10-06 10:55:00,49.19,49.19,49.17,49.18,1800.0,41.6755,41.6755,41.6585,41.667,1800.0
2009-10-06 11:00:00,49.19,49.21,49.19,49.21,4300.0,41.6755,41.6924,41.6755,41.6924,4300.0
2009-10-06 11:05:00,49.23,49.33,49.23,49.33,3300.0,41.7094,41.7941,41.7094,41.7941,3300.0
2009-10-06 11:10:00,49.38,49.38,49.34,49.34,16900.0,41.8365,41.8365,41.8026,41.8026,16900.0
2009-10-06 11:15:00,49.34,49.35,49.31,49.32,3700.0,41.8026,41.811,41.7771,41.7856,3700.0
2009-10-06 11:20:00,49.3,49.34,49.3,49.31,5400.0,41.7687,41.8026,41.7687,41.7771,5400.0
2009-10-06 11:25:00,49.3,49.33,49.3,49.31,3100.0,41.7687,41.7941,41.7687,41.7771,3100.0
2009-10-06 11:30:00,49.3,49.31,49.28,49.31,16200.0,41.7687,41.7771,41.7517,41.7771,16200.0
2009-10-06 11:35:00,49.3,49.32,49.29,49.29,1000.0,41.7687,41.7856,41.7602,41.7602,1000.0
2009-10-06 11:40:00,49.28,49.28,49.25,49.26,3100.0,41.7517,41.7517,41.7263,41.7348,3100.0
2009-10-06 11:45:00,49.24,49.28,49.24,49.27,2200.0,41.7178,41.7517,41.7178,41.7433,2200.0
2009-10-06 11:50:00,49.26,49.27,49.21,49.24,5800.0,41.7348,41.7433,41.6924,41.7178,5800.0
2009-10-06 11:55:00,49.22,49.24,49.22,49.23,1500.0,41.7009,41.7178,41.7009,41.7094,1500.0
2009-10-06 12:00:00,49.25,49.3,49.25,49.29,43900.0,41.7263,41.7687,41.7263,41.7602,43900.0
2009-10-06 12:05:00,49.3,49.3,49.29,49.29,1800.0,41.7687,41.7687,41.7602,41.7602,1800.0
2009-10-06 12:10:00,49.29,49.29,49.27,49.28,2800.0,41.7602,41.7602,41.7433,41.7517,2800.0
2009-10-06 12:15:00,49.28,49.29,49.26,49.26,9400.0,41.7517,41.7602,41.7348,41.7348,9400.0
2009-10-06 12:20:00,49.28,49.29,49.26,49.27,6700.0,41.7517,41.7602,41.7348,41.7433,6700.0
2009-10-06 12:25:00,49.27,49.28,49.26,49.26,2500.0,41.7433,41.7517,41.7348,41.7348,2500.0
2009-10-06 12:30:00,49.27,49.29,49.27,49.28,5000.0,41.7433,41.7602,41.7433,41.7517,5000.0
2009-10-06 12:35:00,49.29,49.32,49.29,49.31,6700.0,41.7602,41.7856,41.7602,41.7771,6700.0
2009-10-06 12:40:00,49.31,49.33,49.3,49.31,8800.0,41.7771,41.7941,41.7687,41.7771,8800.0
2009-10-06 12:45:00,49.3,49.3,49.26,49.26,8600.0,41.7687,41.7687,41.7348,41.7348,8600.0
2009-10-06 12:50:00,49.25,49.25,49.22,49.24,9300.0,41.7263,41.7263,41.7009,41.7178,9300.0
2009-10-06 12:55:00,49.24,49.24,49.2,49.2,12400.0,41.7178,41.7178,41.6839,41.6839,12400.0
2009-10-06 13:00:00,49.2,49.21,49.17,49.2,19400.0,41.6839,41.6924,41.6585,41.6839,19400.0
2009-10-06 13:05:00,49.2,49.2,49.13,49.17,7700.0,41.6839,41.6839,41.6246,41.6585,7700.0
2009-10-06 13:10:00,49.16,49.19,49.16,49.19,1000.0,41.6501,41.6755,41.6501,41.6755,1000.0
2009-10-06 13:15:00,49.18,49.22,49.16,49.22,1000.0,41.667,41.7009,41.6501,41.7009,1000.0
2009-10-06 13:20:00,49.22,49.24,49.21,49.21,3600.0,41.7009,41.7178,41.6924,41.6924,3600.0
2009-10-06 13:25:00,49.22,49.24,49.21,49.23,5900.0,41.7009,41.7178,41.6924,41.7094,5900.0
2009-10-06 13:30:00,49.19,49.2,49.17,49.17,5100.0,41.6755,41.6839,41.6585,41.6585,5100.0
2009-10-06 13:35:00,49.19,49.22,49.19,49.2,2700.0,41.6755,41.7009,41.6755,41.6839,2700.0
2009-10-06 13:40:00,49.16,49.17,49.09,49.12,9900.0,41.6501,41.6585,41.5908,41.6162,9900.0
2009-10-06 13:45:00,49.12,49.15,49.11,49.15,6700.0,41.6162,41.6416,41.6077,41.6416,6700.0
2009-10-06 13:50:00,49.13,49.13,49.03,49.04,6300.0,41.6246,41.6246,41.5399,41.5484,6300.0
2009-10-06 13:55:00,49.07,49.12,49.07,49.08,3400.0,41.5738,41.6162,41.5738,41.5823,3400.0
2009-10-06 14:00:00,49.08,49.08,49.0,49.0,4600.0,41.5823,41.5823,41.5145,41.5145,4600.0
2009-10-06 14:05:00,49.01,49.01,48.96,48.99,5400.0,41.523,41.523,41.4806,41.506,5400.0
2009-10-06 14:10:00,48.96,49.04,48.96,49.03,4900.0,41.4806,41.5484,41.4806,41.5399,4900.0
2009-10-06 14:15:00,49.02,49.02,48.98,48.99,3700.0,41.5314,41.5314,41.4976,41.506,3700.0
2009-10-06 14:20:00,48.98,49.01,48.87,48.91,4800.0,41.4976,41.523,41.4044,41.4383,4800.0
2009-10-06 14:25:00,48.93,48.93,48.87,48.89,6900.0,41.4552,41.4552,41.4044,41.4213,6900.0
2009-10-06 14:30:00,48.87,48.94,48.84,48.94,2300.0,41.4044,41.4637,41.3789,41.4637,2300.0
2009-10-06 14:35:00,48.93,48.98,48.9,48.98,7000.0,41.4552,41.4976,41.4298,41.4976,7000.0
2009-10-06 14:40:00,48.99,49.0,48.96,49.0,3500.0,41.506,41.5145,41.4806,41.5145,3500.0
2009-10-06 14:45:00,48.98,49.04,48.98,49.01,4900.0,41.4976,41.5484,41.4976,41.523,4900.0
2009-10-06 14:50:00,49.01,49.04,48.98,49.04,4500.0,41.523,41.5484,41.4976,41.5484,4500.0
2009-10-06 14:55:00,49.02,49.03,48.99,48.99,700.0,41.5314,41.5399,41.506,41.506,700.0
2009-10-06 15:00:00,49.01,49.01,49.0,49.0,600.0,41.523,41.523,41.5145,41.5145,600.0
2009-10-06 15:05:00,49.01,49.12,49.01,49.11,4100.0,41.523,41.6162,41.523,41.6077,4100.0
2009-10-06 15:10:00,49.11,49.18,49.11,49.15,2200.0,41.6077,41.667,41.6077,41.6416,2200.0
2009-10-06 15:15:00,49.15,49.2,49.15,49.15,5100.0,41.6416,41.6839,41.6416,41.6416,5100.0
2009-10-06 15:20:00,49.17,49.17,49.13,49.17,13200.0,41.6585,41.6585,41.6246,41.6585,13200.0
2009-10-06 15:25:00,49.17,49.23,49.17,49.2,8200.0,41.6585,41.7094,41.6585,41.6839,8200.0
2009-10-06 15:30:00,49.21,49.25,49.21,49.23,10100.0,41.6924,41.7263,41.6924,41.7094,10100.0
2009-10-06 15:35:00,49.23,49.24,49.19,49.21,3800.0,41.7094,41.7178,41.6755,41.6924,3800.0
2009-10-06 15:40:00,49.19,49.19,49.12,49.14,2400.0,41.6755,41.6755,41.6162,41.6331,2400.0
2009-10-06 15:45:00,49.12,49.16,49.1,49.13,11500.0,41.6162,41.6501,41.5992,41.6246,11500.0
2009-10-06 15:50:00,49.13,49.18,49.1,49.16,4200.0,41.6246,41.667,41.5992,41.6501,4200.0
2009-10-06 15:55:00,49.16,49.21,49.14,49.21,13300.0,41.6501,41.6924,41.6331,41.6924,13300.0
2009-10-07 09:30:00,49.14,49.16,49.04,49.16,7900.0,41.6331,41.6501,41.5484,41.6501,7900.0
2009-10-07 09:35:00,49.16,49.28,49.16,49.26,2700.0,41.6501,41.7517,41.6501,41.7348,2700.0
2009-10-07 09:40:00,49.15,49.16,49.11,49.11,300.0,41.6416,41.6501,41.6077,41.6077,300.0
2009-10-07 09:45:00,49.16,49.17,49.05,49.05,4600.0,41.6501,41.6585,41.5569,41.5569,4600.0
2009-10-07 09:50:00,49.13,49.15,49.06,49.06,1600.0,41.6246,41.6416,41.5653,41.5653,1600.0
2009-10-07 09:55:00,49.08,49.18,49.08,49.16,5300.0,41.5823,41.667,41.5823,41.6501,5300.0
2009-10-07 10:00:00,49.13,49.15,49.08,49.13,6500.0,41.6246,41.6416,41.5823,41.6246,6500.0
2009-10-07 10:05:00,49.15,49.17,49.13,49.16,2500.0,41.6416,41.6585,41.6246,41.6501,2500.0
2009-10-07 10:10:00,49.19,49.19,49.19,49.19,200.0,41.6755,41.6755,41.6755,41.6755,200.0
2009-10-07 10:15:00,49.23,49.29,49.22,49.27,3100.0,41.7094,41.7602,41.7009,41.7433,3100.0
2009-10-07 10:20:00,49.27,49.27,49.25,49.25,900.0,41.7433,41.7433,41.7263,41.7263,900.0
2009-10-07 10:25:00,49.25,49.26,49.25,49.25,5200.0,41.7263,41.7348,41.7263,41.7263,5200.0
2009-10-07 10:30:00,49.23,49.24,49.11,49.12,6300.0,41.7094,41.7178,41.6077,41.6162,6300.0
2009-10-07 10:35:00,49.12,49.19,49.12,49.19,3100.0,41.6162,41.6755,41.6162,41.6755,3100.0
2009-10-07 10:40:00,49.18,49.2,49.17,49.18,5800.0,41.667,41.6839,41.6585,41.667,5800.0
2009-10-07 10:45:00,49.16,49.17,49.12,49.12,1500.0,41.6501,41.6585,41.6162,41.6162,1500.0
2009-10-07 10:50:00,49.13,49.21,49.13,49.21,2500.0,41.6246,41.6924,41.6246,41.6924,2500.0
2009-10-07 10:55:00,49.22,49.22,49.21,49.21,1400.0,41.7009,41.7009,41.6924,41.6924,1400.0
2009-10-07 11:00:00,49.24,49.29,49.24,49.29,1200.0,41.7178,41.7602,41.7178,41.7602,1200.0
2009-10-07 11:05:00,49.3,49.3,49.3,49.3,1000.0,41.7687,41.7687,41.7687,41.7687,1000.0
2009-10-07 11:10:00,49.3,49.3,49.3,49.3,0.0,41.7687,41.7687,41.7687,41.7687,0.0
2009-10-07 11:15:00,49.26,49.26,49.2,49.2,2700.0,41.7348,41.7348,41.6839,41.6839,2700.0
2009-10-07 11:20:00,49.21,49.23,49.2,49.23,1600.0,41.6924,41.7094,41.6839,41.7094,1600.0
2009-10-07 11:25:00,49.23,49.23,49.22,49.22,1600.0,41.7094,41.7094,41.7009,41.7009,1600.0
2009-10-07 11:30:00,49.19,49.2,49.15,49.15,600.0,41.6755,41.6839,41.6416,41.6416,600.0
2009-10-07 11:35:00,49.13,49.14,49.13,49.13,600.0,41.6246,41.6331,41.6246,41.6246,600.0
2009-10-07 11:40:00,49.13,49.15,49.11,49.12,1700.0,41.6246,41.6416,41.6077,41.6162,1700.0
2009-10-07 11:45:00,49.13,49.13,49.08,49.12,1700.0,41.6246,41.6246,41.5823,41.6162,1700.0
2009-10-07 11:50:00,49.13,49.16,49.13,49.14,2000.0,41.6246,41.6501,41.6246,41.6331,2000.0
2009-10-07 11:55:00,49.12,49.14,49.1,49.1,3200.0,41.6162,41.6331,41.5992,41.5992,3200.0
2009-10-07 12:00:00,49.08,49.12,49.06,49.12,3000.0,41.5823,41.6162,41.5653,41.6162,3000.0
2009-10-07 12:05:00,49.11,49.15,49.11,49.15,400.0,41.6077,41.6416,41.6077,41.6416,400.0
2009-10-07 12:10:00,49.12,49.14,49.11,49.11,2100.0,41.6162,41.6331,41.6077,41.6077,2100.0
2009-10-07 12:15:00,49.12,49.16,49.12,49.16,1900.0,41.6162,41.6501,41.6162,41.6501,1900.0
2009-10-07 12:20:00,49.14,49.17,49.14,49.16,2200.0,41.6331,41.6585,41.6331,41.6501,2200.0
2009-10-07 12:25:00,49.17,49.17,49.16,49.17,1600.0,41.6585,41.6585,41.6501,41.6585,1600.0
2009-10-07 12:30:00,49.15,49.16,49.11,49.12,3200.0,41.6416,41.6501,41.6077,41.6162,3200.0
2009-10-07 12:35:00,49.12,49.13,49.08,49.11,2200.0,41.6162,41.6246,41.5823,41.6077,2200.0
2009-10-07 12:40:00,49.09,49.12,49.08,49.12,2300.0,41.5908,41.6162,41.5823,41.6162,2300.0
2009-10-07 12:45:00,49.13,49.14,49.1,49.14,1800.0,41.6246,41.6331,41.5992,41.6331,1800.0
2009-10-07 12:50:00,49.15,49.21,49.15,49.2,4000.0,41.6416,41.6924,41.6416,41.6839,4000.0
2009-10-07 12:55:00,49.2,49.2,49.18,49.18,600.0,41.6839,41.6839,41.667,41.667,600.0
2009-10-07 13:00:00,49.21,49.22,49.18,49.19,2300.0,41.6924,41.7009,41.667,41.6755,2300.0
2009-10-07 13:05:00,49.18,49.18,49.13,49.15,1800.0,41.667,41.667,41.6246,41.6416,1800.0
2009-10-07 13:10:00,49.15,49.15,49.14,49.14,400.0,41.6416,41.6416,41.6331,41.6331,400.0
2009-10-07 13:15:00,49.15,49.21,49.14,49.21,1500.0,41.6416,41.6924,41.6331,41.6924,1500.0
2009-10-07 13:20:00,49.2,49.21,49.18,49.18,2400.0,41.6839,41.6924,41.667,41.667,2400.0
2009-10-07 13:25:00,49.15,49.2,49.15,49.17,1700.0,41.6416,41.6839,41.6416,41.6585,1700.0
2009-10-07 13:30:00,49.19,49.2,49.18,49.18,7600.0,41.6755,41.6839,41.667,41.667,7600.0
2009-10-07 13:35:00,49.19,49.21,49.18,49.2,1300.0,41.6755,41.6924,41.667,41.6839,1300.0
2009-10-07 13:40:00,49.22,49.23,49.17,49.17,1800.0,41.7009,41.7094,41.6585,41.6585,1800.0
2009-10-07 13:45:00,49.15,49.15,49.12,49.14,2000.0,41.6416,41.6416,41.6162,41.6331,2000.0
2009-10-07 13:50:00,49.12,49.15,49.12,49.14,1400.0,41.6162,41.6416,41.6162,41.6331,1400.0
2009-10-07 13:55:00,49.13,49.16,49.13,49.15,1300.0,41.6246,41.6501,41.6246,41.6416,1300.0
2009-10-07 14:00:00,49.15,49.15,49.11,49.11,2000.0,41.6416,41.6416,41.6077,41.6077,2000.0
2009-10-07 14:05:00,49.12,49.12,49.08,49.11,900.0,41.6162,41.6162,41.5823,41.6077,900.0
2009-10-07 14:10:00,49.1,49.1,49.06,49.08,1700.0,41.5992,41.5992,41.5653,41.5823,1700.0
2009-10-07 14:15:00,49.07,49.1,49.07,49.1,2300.0,41.5738,41.5992,41.5738,41.5992,2300.0
2009-10-07 14:20:00,49.09,49.1,49.06,49.07,2000.0,41.5908,41.5992,41.5653,41.5738,2000.0
2009-10-07 14:25:00,49.07,49.12,49.07,49.12,5800.0,41.5738,41.6162,41.5738,41.6162,5800.0
2009-10-07 14:30:00,49.12,49.14,49.12,49.13,1200.0,41.6162,41.6331,41.6162,41.6246,1200.0
2009-10-07 14:35:00,49.13,49.15,49.11,49.15,5200.0,41.6246,41.6416,41.6077,41.6416,5200.0
2009-10-07 14:40:00,49.15,49.15,49.12,49.13,4400.0,41.6416,41.6416,41.6162,41.6246,4400.0
2009-10-07 14:45:00,49.13,49.22,49.13,49.21,5800.0,41.6246,41.7009,41.6246,41.6924,5800.0
2009-10-07 14:50:00,49.19,49.23,49.19,49.21,1900.0,41.6755,41.7094,41.6755,41.6924,1900.0
2009-10-07 14:55:00,49.22,49.22,49.21,49.22,600.0,41.7009,41.7009,41.6924,41.7009,600.0
2009-10-07 15:00:00,49.19,49.19,49.16,49.16,2800.0,41.6755,41.6755,41.6501,41.6501,2800.0
2009-10-07 15:05:00,49.16,49.2,49.15,49.19,8600.0,41.6501,41.6839,41.6416,41.6755,8600.0
2009-10-07 15:10:00,49.2,49.26,49.19,49.23,15100.0,41.6839,41.7348,41.6755,41.7094,15100.0
2009-10-07 15:15:00,49.22,49.23,49.19,49.22,3800.0,41.7009,41.7094,41.6755,41.7009,3800.0
2009-10-07 15:20:00,49.21,49.23,49.17,49.17,3800.0,41.6924,41.7094,41.6585,41.6585,3800.0
2009-10-07 15:25:00,49.19,49.25,49.17,49.24,3100.0,41.6755,41.7263,41.6585,41.7178,3100.0
2009-10-07 15:30:00,49.21,49.25,49.21,49.23,2400.0,41.6924,41.7263,41.6924,41.7094,2400.0
2009-10-07 15:35:00,49.27,49.3,49.27,49.29,1200.0,41.7433,41.7687,41.7433,41.7602,1200.0
2009-10-07 15:40:00,49.3,49.3,49.26,49.26,11200.0,41.7687,41.7687,41.7348,41.7348,11200.0
2009-10-07 15:45:00,49.27,49.31,49.26,49.29,5700.0,41.7433,41.7771,41.7348,41.7602,5700.0
2009-10-07 15:50:00,49.3,49.33,49.29,49.29,2900.0,41.7687,41.7941,41.7602,41.7602,2900.0
2009-10-07 15:55:00,49.27,49.33,49.27,49.31,5200.0,41.7433,41.7941,41.7433,41.7771,5200.0
2009-10-08 09:30:00,49.59,49.69,49.57,49.64,45700.0,42.0144,42.0991,41.9974,42.0567,45700.0
2009-10-08 09:35:00,49.61,49.72,49.61,49.7,2200.0,42.0313,42.1245,42.0313,42.1076,2200.0
2009-10-08 09:40:00,49.73,49.78,49.72,49.77,2000.0,42.133,42.1753,42.1245,42.1669,2000.0
2009-10-08 09:45:00,49.78,49.78,49.69,49.74,5200.0,42.1753,42.1753,42.0991,42.1415,5200.0
2009-10-08 09:50:00,49.69,49.7,49.61,49.65,4200.0,42.0991,42.1076,42.0313,42.0652,4200.0
2009-10-08 09:55:00,49.62,49.65,49.62,49.63,700.0,42.0398,42.0652,42.0398,42.0483,700.0
2009-10-08 10:00:00,49.63,49.63,49.55,49.6,4800.0,42.0483,42.0483,41.9805,42.0228,4800.0
2009-10-08 10:05:00,49.55,49.55,49.49,49.52,2300.0,41.9805,41.9805,41.9296,41.9551,2300.0
2009-10-08 10:10:00,49.56,49.62,49.54,49.62,1700.0,41.989,42.0398,41.972,42.0398,1700.0
2009-10-08 10:15:00,49.62,49.66,49.62,49.62,3200.0,42.0398,42.0737,42.0398,42.0398,3200.0
2009-10-08 10:20:00,49.59,49.62,49.58,49.62,3500.0,42.0144,42.0398,42.0059,42.0398,3500.0
2009-10-08 10:25:00,49.68,49.73,49.68,49.72,4600.0,42.0906,42.133,42.0906,42.1245,4600.0
2009-10-08 10:30:00,49.69,49.74,49.69,49.71,3900.0,42.0991,42.1415,42.0991,42.116,3900.0
2009-10-08 10:35:00,49.72,49.78,49.69,49.74,3700.0,42.1245,42.1753,42.0991,42.1415,3700.0
2009-10-08 10:40:00,49.75,49.76,49.73,49.74,2200.0,42.1499,42.1584,42.133,42.1415,2200.0
2009-10-08 10:45:00,49.75,49.75,49.74,49.75,1600.0,42.1499,42.1499,42.1415,42.1499,1600.0
2009-10-08 10:50:00,49.74,49.74,49.72,49.72,1200.0,42.1415,42.1415,42.1245,42.1245,1200.0
2009-10-08 10:55:00,49.75,49.75,49.72,49.74,1400.0,42.1499,42.1499,42.1245,42.1415,1400.0
2009-10-08 11:00:00,49.75,49.76,49.68,49.68,5000.0,42.1499,42.1584,42.0906,42.0906,5000.0
2009-10-08 11:05:00,49.69,49.74,49.69,49.74,1400.0,42.0991,42.1415,42.0991,42.1415,1400.0
2009-10-08 11:10:00,49.77,49.8,49.76,49.76,2900.0,42.1669,42.1923,42.1584,42.1584,2900.0
2009-10-08 11:15:00,49.77,49.81,49.75,49.81,2600.0,42.1669,42.2008,42.1499,42.2008,2600.0
2009-10-08 11:20:00,49.83,49.9,49.81,49.9,6300.0,42.2177,42.277,42.2008,42.277,6300.0
2009-10-08 11:25:00,49.92,49.93,49.87,49.87,2200.0,42.294,42.3024,42.2516,42.2516,2200.0
2009-10-08 11:30:00,49.9,49.93,49.89,49.91,1200.0,42.277,42.3024,42.2685,42.2855,1200.0
2009-10-08 11:35:00,49.93,49.93,49.91,49.91,2400.0,42.3024,42.3024,42.2855,42.2855,2400.0
2009-10-08 11:40:00,49.92,49.92,49.91,49.91,1600.0,42.294,42.294,42.2855,42.2855,1600.0
2009-10-08 11:45:00,49.92,49.93,49.88,49.88,1700.0,42.294,42.3024,42.2601,42.2601,1700.0
2009-10-08 11:50:00,49.9,49.9,49.87,49.89,1900.0,42.277,42.277,42.2516,42.2685,1900.0
2009-10-08 11:55:00,49.89,49.91,49.88,49.91,800.0,42.2685,42.2855,42.2601,42.2855,800.0
2009-10-08 12:00:00,49.91,49.91,49.86,49.86,2500.0,42.2855,42.2855,42.2431,42.2431,2500.0
2009-10-08 12:05:00,49.87,49.87,49.86,49.86,1400.0,42.2516,42.2516,42.2431,42.2431,1400.0
2009-10-08 12:10:00,49.84,49.87,49.84,49.87,1000.0,42.2262,42.2516,42.2262,42.2516,1000.0
2009-10-08 12:15:00,49.88,49.9,49.88,49.9,1000.0,42.2601,42.277,42.2601,42.277,1000.0
2009-10-08 12:20:00,49.91,49.95,49.91,49.93,12600.0,42.2855,42.3194,42.2855,42.3024,12600.0
2009-10-08 12:25:00,49.94,49.99,49.94,49.97,1600.0,42.3109,42.3533,42.3109,42.3363,1600.0
2009-10-08 12:30:00,49.98,49.99,49.96,49.97,1600.0,42.3448,42.3533,42.3278,42.3363,1600.0
2009-10-08 12:35:00,49.95,49.97,49.92,49.92,800.0,42.3194,42.3363,42.294,42.294,800.0
2009-10-08 12:40:00,49.93,49.97,49.93,49.96,1600.0,42.3024,42.3363,42.3024,42.3278,1600.0
2009-10-08 12:45:00,49.95,49.95,49.94,49.94,1700.0,42.3194,42.3194,42.3109,42.3109,1700.0
2009-10-08 12:50:00,49.95,49.97,49.95,49.97,3800.0,42.3194,42.3363,42.3194,42.3363,3800.0
2009-10-08 12:55:00,49.95,49.97,49.95,49.95,2500.0,42.3194,42.3363,42.3194,42.3194,2500.0
2009-10-08 13:00:00,49.95,49.95,49.92,49.92,3000.0,42.3194,42.3194,42.294,42.294,3000.0
2009-10-08 13:05:00,49.91,49.92,49.87,49.87,1800.0,42.2855,42.294,42.2516,42.2516,1800.0
2009-10-08 13:10:00,49.87,49.87,49.83,49.83,3700.0,42.2516,42.2516,42.2177,42.2177,3700.0
2009-10-08 13:15:00,49.82,49.86,49.82,49.86,2100.0,42.2092,42.2431,42.2092,42.2431,2100.0
2009-10-08 13:20:00,49.85,49.89,49.85,49.87,2000.0,42.2347,42.2685,42.2347,42.2516,2000.0
2009-10-08 13:25:00,49.85,49.86,49.85,49.86,600.0,42.2347,42.2431,42.2347,42.2431,600.0
2009-10-08 13:30:00,49.87,49.87,49.78,49.78,3100.0,42.2516,42.2516,42.1753,42.1753,3100.0
2009-10-08 13:35:00,49.79,49.82,49.73,49.73,12500.0,42.1838,42.2092,42.133,42.133,12500.0
2009-10-08 13:40:00,49.75,49.82,49.75,49.78,5200.0,42.1499,42.2092,42.1499,42.1753,5200.0
2009-10-08 13:45:00,49.8,49.8,49.79,49.79,1200.0,42.1923,42.1923,42.1838,42.1838,1200.0
2009-10-08 13:50:00,49.83,49.85,49.82,49.82,1900.0,42.2177,42.2347,42.2092,42.2092,1900.0
2009-10-08 13:55:00,49.81,49.85,49.81,49.85,4800.0,42.2008,42.2347,42.2008,42.2347,4800.0
2009-10-08 14:00:00,49.82,49.82,49.82,49.82,1000.0,42.2092,42.2092,42.2092,42.2092,1000.0
2009-10-08 14:05:00,49.81,49.83,49.8,49.83,1100.0,42.2008,42.2177,42.1923,42.2177,1100.0
2009-10-08 14:10:00,49.86,49.86,49.78,49.78,1900.0,42.2431,42.2431,42.1753,42.1753,1900.0
2009-10-08 14:15:00,49.79,49.81,49.76,49.77,5300.0,42.1838,42.2008,42.1584,42.1669,5300.0
2009-10-08 14:20:00,49.77,49.79,49.76,49.76,2900.0,42.1669,42.1838,42.1584,42.1584,2900.0
2009-10-08 14:25:00,49.71,49.75,49.71,49.75,3000.0,42.116,42.1499,42.116,42.1499,3000.0
2009-10-08 14:30:00,49.74,49.8,49.74,49.8,5300.0,42.1415,42.1923,42.1415,42.1923,5300.0
2009-10-08 14:35:00,49.79,49.8,49.79,49.79,1300.0,42.1838,42.1923,42.1838,42.1838,1300.0
2009-10-08 14:40:00,49.78,49.8,49.73,49.8,12600.0,42.1753,42.1923,42.133,42.1923,12600.0
2009-10-08 14:45:00,49.8,49.84,49.79,49.82,3200.0,42.1923,42.2262,42.1838,42.2092,3200.0
2009-10-08 14:50:00,49.84,49.84,49.82,49.82,200.0,42.2262,42.2262,42.2092,42.2092,200.0
2009-10-08 14:55:00,49.81,49.83,49.81,49.82,500.0,42.2008,42.2177,42.2008,42.2092,500.0
2009-10-08 15:00:00,49.84,49.89,49.84,49.89,5400.0,42.2262,42.2685,42.2262,42.2685,5400.0
2009-10-08 15:05:00,49.9,49.92,49.9,49.91,2300.0,42.277,42.294,42.277,42.2855,2300.0
2009-10-08 15:10:00,49.9,49.9,49.86,49.86,3700.0,42.277,42.277,42.2431,42.2431,3700.0
2009-10-08 15:15:00,49.88,49.88,49.85,49.86,2000.0,42.2601,42.2601,42.2347,42.2431,2000.0
2009-10-08 15:20:00,49.89,49.9,49.88,49.9,1500.0,42.2685,42.277,42.2601,42.277,1500.0
2009-10-08 15:25:00,49.91,49.92,49.84,49.84,3600.0,42.2855,42.294,42.2262,42.2262,3600.0
2009-10-08 15:30:00,49.82,49.84,49.79,49.81,6600.0,42.2092,42.2262,42.1838,42.2008,6600.0
2009-10-08 15:35:00,49.78,49.8,49.74,49.76,13500.0,42.1753,42.1923,42.1415,42.1584,13500.0
2009-10-08 15:40:00,49.77,49.8,49.76,49.78,2700.0,42.1669,42.1923,42.1584,42.1753,2700.0
2009-10-08 15:45:00,49.78,49.8,49.75,49.8,3700.0,42.1753,42.1923,42.1499,42.1923,3700.0
2009-10-08 15:50:00,49.79,49.81,49.74,49.77,3100.0,42.1838,42.2008,42.1415,42.1669,3100.0
2009-10-08 15:55:00,49.74,49.75,49.72,49.75,7100.0,42.1415,42.1499,42.1245,42.1499,7100.0
2009-10-09 09:30:00,49.7,49.77,49.67,49.71,17400.0,42.1076,42.1669,42.0821,42.116,17400.0
2009-10-09 09:35:00,49.7,49.75,49.7,49.73,6900.0,42.1076,42.1499,42.1076,42.133,6900.0
2009-10-09 09:40:00,49.79,49.83,49.79,49.82,1900.0,42.1838,42.2177,42.1838,42.2092,1900.0
2009-10-09 09:45:00,49.88,49.88,49.85,49.85,1500.0,42.2601,42.2601,42.2347,42.2347,1500.0
2009-10-09 09:50:00,49.91,49.91,49.89,49.89,500.0,42.2855,42.2855,42.2685,42.2685,500.0
2009-10-09 09:55:00,49.89,49.92,49.89,49.92,1100.0,42.2685,42.294,42.2685,42.294,1100.0
2009-10-09 10:00:00,49.91,49.91,49.87,49.87,1600.0,42.2855,42.2855,42.2516,42.2516,1600.0
2009-10-09 10:05:00,49.86,49.9,49.86,49.88,3200.0,42.2431,42.277,42.2431,42.2601,3200.0
2009-10-09 10:10:00,49.89,49.94,49.89,49.91,1700.0,42.2685,42.3109,42.2685,42.2855,1700.0
2009-10-09 10:15:00,49.92,49.92,49.88,49.89,1500.0,42.294,42.294,42.2601,42.2685,1500.0
2009-10-09 10:20:00,49.85,49.88,49.84,49.88,1600.0,42.2347,42.2601,42.2262,42.2601,1600.0
2009-10-09 10:25:00,49.9,49.91,49.9,49.91,800.0,42.277,42.2855,42.277,42.2855,800.0
2009-10-09 10:30:00,49.91,49.95,49.91,49.93,2600.0,42.2855,42.3194,42.2855,42.3024,2600.0
2009-10-09 10:35:00,49.93,49.93,49.9,49.9,700.0,42.3024,42.3024,42.277,42.277,700.0
2009-10-09 10:40:00,49.89,49.91,49.89,49.9,1400.0,42.2685,42.2855,42.2685,42.277,1400.0
2009-10-09 10:45:00,49.9,49.9,49.86,49.88,2700.0,42.277,42.277,42.2431,42.2601,2700.0
2009-10-09 10:50:00,49.89,49.94,49.88,49.94,1100.0,42.2685,42.3109,42.2601,42.3109,1100.0
2009-10-09 10:55:00,49.94,49.95,49.92,49.95,2700.0,42.3109,42.3194,42.294,42.3194,2700.0
2009-10-09 11:00:00,49.9,49.92,49.9,49.92,1500.0,42.277,42.294,42.277,42.294,1500.0
2009-10-09 11:05:00,49.91,49.93,49.91,49.93,800.0,42.2855,42.3024,42.2855,42.3024,800.0
2009-10-09 11:10:00,49.95,49.97,49.9,49.91,1700.0,42.3194,42.3363,42.277,42.2855,1700.0
2009-10-09 11:15:00,49.9,49.93,49.89,49.9,3200.0,42.277,42.3024,42.2685,42.277,3200.0
2009-10-09 11:20:00,49.92,49.97,49.92,49.94,900.0,42.294,42.3363,42.294,42.3109,900.0
2009-10-09 11:25:00,49.96,49.98,49.95,49.95,5300.0,42.3278,42.3448,42.3194,42.3194,5300.0
2009-10-09 11:30:00,49.95,49.96,49.94,49.96,3700.0,42.3194,42.3278,42.3109,42.3278,3700.0
2009-10-09 11:35:00,49.96,49.97,49.92,49.93,2500.0,42.3278,42.3363,42.294,42.3024,2500.0
2009-10-09 11:40:00,49.93,49.93,49.93,49.93,200.0,42.3024,42.3024,42.3024,42.3024,200.0
2009-10-09 11:45:00,49.91,49.92,49.89,49.89,1500.0,42.2855,42.294,42.2685,42.2685,1500.0
2009-10-09 11:50:00,49.9,49.94,49.9,49.91,1800.0,42.277,42.3109,42.277,42.2855,1800.0
2009-10-09 11:55:00,49.91,49.92,49.89,49.91,3100.0,42.2855,42.294,42.2685,42.2855,3100.0
2009-10-09 12:00:00,49.9,49.9,49.9,49.9,300.0,42.277,42.277,42.277,42.277,300.0
2009-10-09 12:05:00,49.9,49.9,49.84,49.84,3900.0,42.277,42.277,42.2262,42.2262,3900.0
2009-10-09 12:10:00,49.86,49.87,49.84,49.87,1600.0,42.2431,42.2516,42.2262,42.2516,1600.0
2009-10-09 12:15:00,49.87,49.87,49.87,49.87,0.0,42.2516,42.2516,42.2516,42.2516,0.0
2009-10-09 12:20:00,49.86,49.87,49.83,49.83,800.0,42.2431,42.2516,42.2177,42.2177,800.0
2009-10-09 12:25:00,49.84,49.85,49.84,49.85,300.0,42.2262,42.2347,42.2262,42.2347,300.0
2009-10-09 12:30:00,49.83,49.85,49.82,49.85,1400.0,42.2177,42.2347,42.2092,42.2347,1400.0
2009-10-09 12:35:00,49.84,49.86,49.84,49.86,1600.0,42.2262,42.2431,42.2262,42.2431,1600.0
2009-10-09 12:40:00,49.85,49.87,49.84,49.84,1100.0,42.2347,42.2516,42.2262,42.2262,1100.0
2009-10-09 12:45:00,49.84,49.85,49.84,49.85,1100.0,42.2262,42.2347,42.2262,42.2347,1100.0
2009-10-09 12:50:00,49.86,49.87,49.86,49.86,900.0,42.2431,42.2516,42.2431,42.2431,900.0
2009-10-09 12:55:00,49.89,49.89,49.89,49.89,500.0,42.2685,42.2685,42.2685,42.2685,500.0
2009-10-09 13:00:00,49.91,49.92,49.9,49.9,2100.0,42.2855,42.294,42.277,42.277,2100.0
2009-10-09 13:05:00,49.89,49.9,49.89,49.9,500.0,42.2685,42.277,42.2685,42.277,500.0
2009-10-09 13:10:00,49.89,49.89,49.88,49.89,1500.0,42.2685,42.2685,42.2601,42.2685,1500.0
2009-10-09 13:15:00,49.89,49.94,49.89,49.92,2900.0,42.2685,42.3109,42.2685,42.294,2900.0
2009-10-09 13:20:00,49.94,49.94,49.94,49.94,4900.0,42.3109,42.3109,42.3109,42.3109,4900.0
2009-10-09 13:25:00,49.96,49.96,49.94,49.96,1500.0,42.3278,42.3278,42.3109,42.3278,1500.0
2009-10-09 13:30:00,49.93,49.96,49.92,49.95,9700.0,42.3024,42.3278,42.294,42.3194,9700.0
2009-10-09 13:35:00,49.93,49.95,49.93,49.93,700.0,42.3024,42.3194,42.3024,42.3024,700.0
2009-10-09 13:40:00,49.93,49.93,49.91,49.91,1300.0,42.3024,42.3024,42.2855,42.2855,1300.0
2009-10-09 13:45:00,49.9,49.92,49.9,49.91,1700.0,42.277,42.294,42.277,42.2855,1700.0
2009-10-09 13:50:00,49.89,49.91,49.89,49.89,3000.0,42.2685,42.2855,42.2685,42.2685,3000.0
2009-10-09 13:55:00,49.9,49.91,49.9,49.91,900.0,42.277,42.2855,42.277,42.2855,900.0
2009-10-09 14:00:00,49.92,49.92,49.92,49.92,100.0,42.294,42.294,42.294,42.294,100.0
2009-10-09 14:05:00,49.9,49.9,49.87,49.87,1600.0,42.277,42.277,42.2516,42.2516,1600.0
2009-10-09 14:10:00,49.89,49.91,49.86,49.88,6600.0,42.2685,42.2855,42.2431,42.2601,6600.0
2009-10-09 14:15:00,49.89,49.91,49.89,49.91,1400.0,42.2685,42.2855,42.2685,42.2855,1400.0
2009-10-09 14:20:00,49.92,49.92,49.9,49.9,2300.0,42.294,42.294,42.277,42.277,2300.0
2009-10-09 14:25:00,49.9,49.9,49.89,49.9,1700.0,42.277,42.277,42.2685,42.277,1700.0
2009-10-09 14:30:00,49.91,49.92,49.91,49.91,2000.0,42.2855,42.294,42.2855,42.2855,2000.0
2009-10-09 14:35:00,49.91,49.91,49.89,49.9,1800.0,42.2855,42.2855,42.2685,42.277,1800.0
2009-10-09 14:40:00,49.91,49.92,49.9,49.9,1600.0,42.2855,42.294,42.277,42.277,1600.0
2009-10-09 14:45:00,49.89,49.95,49.89,49.93,3200.0,42.2685,42.3194,42.2685,42.3024,3200.0
2009-10-09 14:50:00,49.93,49.95,49.93,49.95,900.0,42.3024,42.3194,42.3024,42.3194,900.0
2009-10-09 14:55:00,49.98,49.98,49.97,49.97,300.0,42.3448,42.3448,42.3363,42.3363,300.0
2009-10-09 15:00:00,49.97,50.02,49.97,50.01,2400.0,42.3363,42.3787,42.3363,42.3702,2400.0
2009-10-09 15:05:00,50.01,50.06,50.01,50.06,2800.0,42.3702,42.4126,42.3702,42.4126,2800.0
2009-10-09 15:10:00,50.05,50.08,50.05,50.07,8800.0,42.4041,42.4295,42.4041,42.421,8800.0
2009-10-09 15:15:00,50.06,50.08,50.0,50.02,5200.0,42.4126,42.4295,42.3617,42.3787,5200.0
2009-10-09 15:20:00,50.02,50.02,50.0,50.0,900.0,42.3787,42.3787,42.3617,42.3617,900.0
2009-10-09 15:25:00,50.03,50.03,50.02,50.03,500.0,42.3872,42.3872,42.3787,42.3872,500.0
2009-10-09 15:30:00,50.03,50.03,49.99,50.0,7700.0,42.3872,42.3872,42.3533,42.3617,7700.0
2009-10-09 15:35:00,50.01,50.01,49.99,50.01,14300.0,42.3702,42.3702,42.3533,42.3702,14300.0
2009-10-09 15:40:00,50.01,50.04,50.0,50.02,17400.0,42.3702,42.3956,42.3617,42.3787,17400.0
2009-10-09 15:45:00,49.98,49.99,49.98,49.98,1600.0,42.3448,42.3533,42.3448,42.3448,1600.0
2009-10-09 15:50:00,49.99,50.03,49.99,50.02,3000.0,42.3533,42.3872,42.3533,42.3787,3000.0
2009-10-09 15:55:00,50.03,50.07,50.03,50.05,5000.0,42.3872,42.421,42.3872,42.4041,5000.0
2009-10-12 09:30:00,50.29,50.33,50.25,50.31,9800.0,42.6074,42.6413,42.5735,42.6244,9800.0
2009-10-12 09:35:00,50.37,50.37,50.36,50.36,500.0,42.6752,42.6752,42.6667,42.6667,500.0
2009-10-12 09:40:00,50.39,50.4,50.39,50.39,400.0,42.6922,42.7006,42.6922,42.6922,400.0
2009-10-12 09:45:00,50.4,50.4,50.35,50.35,2200.0,42.7006,42.7006,42.6583,42.6583,2200.0
2009-10-12 09:50:00,50.35,50.35,50.35,50.35,0.0,42.6583,42.6583,42.6583,42.6583,0.0
2009-10-12 09:55:00,50.43,50.45,50.43,50.45,400.0,42.726,42.743,42.726,42.743,400.0
2009-10-12 10:00:00,50.46,50.47,50.45,50.47,8600.0,42.7515,42.7599,42.743,42.7599,8600.0
2009-10-12 10:05:00,50.47,50.47,50.45,50.45,300.0,42.7599,42.7599,42.743,42.743,300.0
2009-10-12 10:10:00,50.45,50.45,50.42,50.44,1700.0,42.743,42.743,42.7176,42.7345,1700.0
2009-10-12 10:15:00,50.45,50.48,50.39,50.4,3100.0,42.743,42.7684,42.6922,42.7006,3100.0
2009-10-12 10:20:00,50.4,50.4,50.4,50.4,0.0,42.7006,42.7006,42.7006,42.7006,0.0
2009-10-12 10:25:00,50.39,50.4,50.37,50.4,600.0,42.6922,42.7006,42.6752,42.7006,600.0
2009-10-12 10:30:00,50.4,50.43,50.4,50.43,3700.0,42.7006,42.726,42.7006,42.726,3700.0
2009-10-12 10:35:00,50.42,50.43,50.41,50.41,700.0,42.7176,42.726,42.7091,42.7091,700.0
2009-10-12 10:40:00,50.4,50.41,50.4,50.41,1100.0,42.7006,42.7091,42.7006,42.7091,1100.0
2009-10-12 10:45:00,50.43,50.43,50.42,50.42,300.0,42.726,42.726,42.7176,42.7176,300.0
2009-10-12 10:50:00,50.42,50.42,50.42,50.42,200.0,42.7176,42.7176,42.7176,42.7176,200.0
2009-10-12 10:55:00,50.42,50.43,50.41,50.43,700.0,42.7176,42.726,42.7091,42.726,700.0
2009-10-12 11:00:00,50.42,50.42,50.39,50.42,1800.0,42.7176,42.7176,42.6922,42.7176,1800.0
2009-10-12 11:05:00,50.42,50.42,50.41,50.41,200.0,42.7176,42.7176,42.7091,42.7091,200.0
2009-10-12 11:10:00,50.41,50.42,50.4,50.4,2100.0,42.7091,42.7176,42.7006,42.7006,2100.0
2009-10-12 11:15:00,50.41,50.43,50.41,50.43,1900.0,42.7091,42.726,42.7091,42.726,1900.0
2009-10-12 11:20:00,50.42,50.43,50.41,50.42,1100.0,42.7176,42.726,42.7091,42.7176,1100.0
2009-10-12 11:25:00,50.41,50.41,50.39,50.39,2300.0,42.7091,42.7091,42.6922,42.6922,2300.0
2009-10-12 11:30:00,50.35,50.36,50.34,50.36,700.0,42.6583,42.6667,42.6498,42.6667,700.0
2009-10-12 11:35:00,50.37,50.37,50.36,50.36,800.0,42.6752,42.6752,42.6667,42.6667,800.0
2009-10-12 11:40:00,50.34,50.35,50.34,50.35,500.0,42.6498,42.6583,42.6498,42.6583,500.0
2009-10-12 11:45:00,50.33,50.33,50.32,50.32,400.0,42.6413,42.6413,42.6329,42.6329,400.0
2009-10-12 11:50:00,50.34,50.34,50.34,50.34,400.0,42.6498,42.6498,42.6498,42.6498,400.0
2009-10-12 11:55:00,50.34,50.34,50.34,50.34,0.0,42.6498,42.6498,42.6498,42.6498,0.0
2009-10-12 12:00:00,50.32,50.32,50.3,50.3,2400.0,42.6329,42.6329,42.6159,42.6159,2400.0
2009-10-12 12:05:00,50.3,50.32,50.3,50.32,2000.0,42.6159,42.6329,42.6159,42.6329,2000.0
2009-10-12 12:10:00,50.3,50.34,50.3,50.34,1600.0,42.6159,42.6498,42.6159,42.6498,1600.0
2009-10-12 12:15:00,50.34,50.34,50.32,50.33,1700.0,42.6498,42.6498,42.6329,42.6413,1700.0
2009-10-12 12:20:00,50.31,50.33,50.31,50.33,500.0,42.6244,42.6413,42.6244,42.6413,500.0
2009-10-12 12:25:00,50.31,50.31,50.29,50.29,2600.0,42.6244,42.6244,42.6074,42.6074,2600.0
2009-10-12 12:30:00,50.29,50.29,50.29,50.29,1000.0,42.6074,42.6074,42.6074,42.6074,1000.0
2009-10-12 12:35:00,50.3,50.3,50.29,50.29,400.0,42.6159,42.6159,42.6074,42.6074,400.0
2009-10-12 12:40:00,50.3,50.3,50.29,50.29,600.0,42.6159,42.6159,42.6074,42.6074,600.0
2009-10-12 12:45:00,50.29,50.29,50.29,50.29,0.0,42.6074,42.6074,42.6074,42.6074,0.0
2009-10-12 12:50:00,50.31,50.31,50.31,50.31,700.0,42.6244,42.6244,42.6244,42.6244,700.0
2009-10-12 12:55:00,50.33,50.33,50.31,50.31,600.0,42.6413,42.6413,42.6244,42.6244,600.0
2009-10-12 13:00:00,50.31,50.33,50.31,50.32,1800.0,42.6244,42.6413,42.6244,42.6329,1800.0
2009-10-12 13:05:00,50.32,50.32,50.3,50.3,700.0,42.6329,42.6329,42.6159,42.6159,700.0
2009-10-12 13:10:00,50.3,50.3,50.3,50.3,800.0,42.6159,42.6159,42.6159,42.6159,800.0
2009-10-12 13:15:00,50.31,50.31,50.29,50.3,3400.0,42.6244,42.6244,42.6074,42.6159,3400.0
2009-10-12 13:20:00,50.29,50.29,50.29,50.29,400.0,42.6074,42.6074,42.6074,42.6074,400.0
2009-10-12 13:25:00,50.29,50.3,50.28,50.3,2300.0,42.6074,42.6159,42.599,42.6159,2300.0
2009-10-12 13:30:00,50.28,50.28,50.27,50.27,300.0,42.599,42.599,42.5905,42.5905,300.0
2009-10-12 13:35:00,50.27,50.27,50.27,50.27,200.0,42.5905,42.5905,42.5905,42.5905,200.0
2009-10-12 13:40:00,50.31,50.32,50.3,50.32,4000.0,42.6244,42.6329,42.6159,42.6329,4000.0
2009-10-12 13:45:00,50.31,50.31,50.31,50.31,300.0,42.6244,42.6244,42.6244,42.6244,300.0
2009-10-12 13:50:00,50.29,50.29,50.29,50.29,600.0,42.6074,42.6074,42.6074,42.6074,600.0
2009-10-12 13:55:00,50.29,50.29,50.29,50.29,0.0,42.6074,42.6074,42.6074,42.6074,0.0
2009-10-12 14:00:00,50.31,50.31,50.29,50.29,1000.0,42.6244,42.6244,42.6074,42.6074,1000.0
2009-10-12 14:05:00,50.28,50.28,50.26,50.26,1700.0,42.599,42.599,42.582,42.582,1700.0
2009-10-12 14:10:00,50.23,50.23,50.19,50.2,1000.0,42.5566,42.5566,42.5227,42.5312,1000.0
2009-10-12 14:15:00,50.14,50.14,50.13,50.13,300.0,42.4803,42.4803,42.4719,42.4719,300.0
2009-10-12 14:20:00,50.15,50.15,50.05,50.08,4600.0,42.4888,42.4888,42.4041,42.4295,4600.0
2009-10-12 14:25:00,50.06,50.09,50.04,50.07,3800.0,42.4126,42.438,42.3956,42.421,3800.0
2009-10-12 14:30:00,50.08,50.09,50.03,50.03,2800.0,42.4295,42.438,42.3872,42.3872,2800.0
2009-10-12 14:35:00,50.02,50.02,49.98,50.0,4400.0,42.3787,42.3787,42.3448,42.3617,4400.0
2009-10-12 14:40:00,50.02,50.02,50.02,50.02,600.0,42.3787,42.3787,42.3787,42.3787,600.0
2009-10-12 14:45:00,50.02,50.04,50.02,50.03,1000.0,42.3787,42.3956,42.3787,42.3872,1000.0
2009-10-12 14:50:00,50.02,50.04,50.02,50.04,2400.0,42.3787,42.3956,42.3787,42.3956,2400.0
2009-10-12 14:55:00,50.04,50.08,50.01,50.08,1900.0,42.3956,42.4295,42.3702,42.4295,1900.0
2009-10-12 15:00:00,50.1,50.12,50.1,50.11,3200.0,42.4465,42.4634,42.4465,42.4549,3200.0
2009-10-12 15:05:00,50.1,50.11,50.09,50.11,2800.0,42.4465,42.4549,42.438,42.4549,2800.0
2009-10-12 15:10:00,50.12,50.13,50.1,50.1,6400.0,42.4634,42.4719,42.4465,42.4465,6400.0
2009-10-12 15:15:00,50.12,50.12,50.11,50.12,1500.0,42.4634,42.4634,42.4549,42.4634,1500.0
2009-10-12 15:20:00,50.11,50.17,50.11,50.14,1800.0,42.4549,42.5058,42.4549,42.4803,1800.0
2009-10-12 15:25:00,50.14,50.14,50.14,50.14,500.0,42.4803,42.4803,42.4803,42.4803,500.0
2009-10-12 15:30:00,50.18,50.2,50.16,50.17,2000.0,42.5142,42.5312,42.4973,42.5058,2000.0
2009-10-12 15:35:00,50.17,50.19,50.11,50.11,6100.0,42.5058,42.5227,42.4549,42.4549,6100.0
2009-10-12 15:40:00,50.13,50.13,50.1,50.1,3500.0,42.4719,42.4719,42.4465,42.4465,3500.0
2009-10-12 15:45:00,50.11,50.13,50.11,50.13,2600.0,42.4549,42.4719,42.4549,42.4719,2600.0
2009-10-12 15:50:00,50.14,50.16,50.13,50.15,1900.0,42.4803,42.4973,42.4719,42.4888,1900.0
2009-10-12 15:55:00,50.14,50.19,50.14,50.19,15800.0,42.4803,42.5227,42.4803,42.5227,15800.0
2009-10-13 09:30:00,50.1,50.13,50.06,50.11,12800.0,42.4465,42.4719,42.4126,42.4549,12800.0
2009-10-13 09:35:00,50.17,50.2,50.13,50.13,4000.0,42.5058,42.5312,42.4719,42.4719,4000.0
2009-10-13 09:40:00,50.16,50.17,50.04,50.05,4600.0,42.4973,42.5058,42.3956,42.4041,4600.0
2009-10-13 09:45:00,50.06,50.07,50.05,50.06,2300.0,42.4126,42.421,42.4041,42.4126,2300.0
2009-10-13 09:50:00,50.08,50.08,50.0,50.0,1300.0,42.4295,42.4295,42.3617,42.3617,1300.0
2009-10-13 09:55:00,50.0,50.0,49.96,49.99,4200.0,42.3617,42.3617,42.3278,42.3533,4200.0
2009-10-13 10:00:00,49.95,49.97,49.88,49.88,8700.0,42.3194,42.3363,42.2601,42.2601,8700.0
2009-10-13 10:05:00,49.88,49.95,49.88,49.95,6300.0,42.2601,42.3194,42.2601,42.3194,6300.0
2009-10-13 10:10:00,49.94,50.0,49.94,49.99,6300.0,42.3109,42.3617,42.3109,42.3533,6300.0
2009-10-13 10:15:00,50.0,50.0,49.96,49.99,1800.0,42.3617,42.3617,42.3278,42.3533,1800.0
2009-10-13 10:20:00,49.98,49.98,49.94,49.94,1700.0,42.3448,42.3448,42.3109,42.3109,1700.0
2009-10-13 10:25:00,49.91,50.0,49.91,50.0,1600.0,42.2855,42.3617,42.2855,42.3617,1600.0
2009-10-13 10:30:00,50.02,50.04,50.02,50.04,3300.0,42.3787,42.3956,42.3787,42.3956,3300.0
2009-10-13 10:35:00,50.01,50.03,49.99,49.99,1200.0,42.3702,42.3872,42.3533,42.3533,1200.0
2009-10-13 10:40:00,49.98,50.01,49.97,50.01,2300.0,42.3448,42.3702,42.3363,42.3702,2300.0
2009-10-13 10:45:00,50.02,50.02,49.99,50.0,900.0,42.3787,42.3787,42.3533,42.3617,900.0
2009-10-13 10:50:00,50.0,50.0,49.99,49.99,400.0,42.3617,42.3617,42.3533,42.3533,400.0
2009-10-13 10:55:00,50.02,50.05,50.02,50.03,500.0,42.3787,42.4041,42.3787,42.3872,500.0
2009-10-13 11:00:00,50.04,50.04,50.03,50.03,600.0,42.3956,42.3956,42.3872,42.3872,600.0
2009-10-13 11:05:00,50.02,50.02,49.98,49.99,4200.0,42.3787,42.3787,42.3448,42.3533,4200.0
2009-10-13 11:10:00,50.0,50.04,49.99,50.01,4100.0,42.3617,42.3956,42.3533,42.3702,4100.0
2009-10-13 11:15:00,50.0,50.0,50.0,50.0,300.0,42.3617,42.3617,42.3617,42.3617,300.0
2009-10-13 11:20:00,50.01,50.01,50.01,50.01,600.0,42.3702,42.3702,42.3702,42.3702,600.0
2009-10-13 11:25:00,50.0,50.05,50.0,50.04,7400.0,42.3617,42.4041,42.3617,42.3956,7400.0
2009-10-13 11:30:00,50.07,50.08,50.06,50.06,1900.0,42.421,42.4295,42.4126,42.4126,1900.0
2009-10-13 11:35:00,50.07,50.11,50.07,50.11,900.0,42.421,42.4549,42.421,42.4549,900.0
2009-10-13 11:40:00,50.16,50.19,50.16,50.19,1700.0,42.4973,42.5227,42.4973,42.5227,1700.0
2009-10-13 11:45:00,50.21,50.25,50.2,50.22,2300.0,42.5397,42.5735,42.5312,42.5481,2300.0
2009-10-13 11:50:00,50.22,50.27,50.22,50.27,3000.0,42.5481,42.5905,42.5481,42.5905,3000.0
2009-10-13 11:55:00,50.25,50.26,50.23,50.23,1600.0,42.5735,42.582,42.5566,42.5566,1600.0
2009-10-13 12:00:00,50.26,50.26,50.24,50.26,1500.0,42.582,42.582,42.5651,42.582,1500.0
2009-10-13 12:05:00,50.26,50.27,50.22,50.23,3100.0,42.582,42.5905,42.5481,42.5566,3100.0
2009-10-13 12:10:00,50.24,50.27,50.24,50.26,1500.0,42.5651,42.5905,42.5651,42.582,1500.0
2009-10-13 12:15:00,50.26,50.26,50.24,50.24,800.0,42.582,42.582,42.5651,42.5651,800.0
2009-10-13 12:20:00,50.23,50.23,50.15,50.18,4800.0,42.5566,42.5566,42.4888,42.5142,4800.0
2009-10-13 12:25:00,50.18,50.18,50.15,50.16,1300.0,42.5142,42.5142,42.4888,42.4973,1300.0
2009-10-13 12:30:00,50.14,50.15,50.14,50.15,400.0,42.4803,42.4888,42.4803,42.4888,400.0
2009-10-13 12:35:00,50.15,50.15,50.15,50.15,100.0,42.4888,42.4888,42.4888,42.4888,100.0
2009-10-13 12:40:00,50.14,50.14,50.14,50.14,600.0,42.4803,42.4803,42.4803,42.4803,600.0
2009-10-13 12:45:00,50.15,50.15,50.14,50.14,700.0,42.4888,42.4888,42.4803,42.4803,700.0
2009-10-13 12:50:00,50.13,50.17,50.13,50.17,2400.0,42.4719,42.5058,42.4719,42.5058,2400.0
2009-10-13 12:55:00,50.17,50.17,50.17,50.17,0.0,42.5058,42.5058,42.5058,42.5058,0.0
2009-10-13 13:00:00,50.17,50.17,50.15,50.16,600.0,42.5058,42.5058,42.4888,42.4973,600.0
2009-10-13 13:05:00,50.17,50.17,50.16,50.16,700.0,42.5058,42.5058,42.4973,42.4973,700.0
2009-10-13 13:10:00,50.18,50.18,50.17,50.17,600.0,42.5142,42.5142,42.5058,42.5058,600.0
2009-10-13 13:15:00,50.19,50.2,50.17,50.18,2500.0,42.5227,42.5312,42.5058,42.5142,2500.0
2009-10-13 13:20:00,50.17,50.17,50.15,50.15,500.0,42.5058,42.5058,42.4888,42.4888,500.0
2009-10-13 13:25:00,50.16,50.17,50.15,50.17,5800.0,42.4973,42.5058,42.4888,42.5058,5800.0
2009-10-13 13:30:00,50.16,50.18,50.16,50.16,3200.0,42.4973,42.5142,42.4973,42.4973,3200.0
2009-10-13 13:35:00,50.16,50.17,50.15,50.16,800.0,42.4973,42.5058,42.4888,42.4973,800.0
2009-10-13 13:40:00,50.15,50.17,50.15,50.17,2700.0,42.4888,42.5058,42.4888,42.5058,2700.0
2009-10-13 13:45:00,50.15,50.15,50.1,50.12,6800.0,42.4888,42.4888,42.4465,42.4634,6800.0
2009-10-13 13:50:00,50.12,50.12,50.11,50.11,8300.0,42.4634,42.4634,42.4549,42.4549,8300.0
2009-10-13 13:55:00,50.12,50.16,50.11,50.15,1300.0,42.4634,42.4973,42.4549,42.4888,1300.0
2009-10-13 14:00:00,50.14,50.16,50.11,50.11,4300.0,42.4803,42.4973,42.4549,42.4549,4300.0
2009-10-13 14:05:00,50.09,50.09,50.01,50.04,5100.0,42.438,42.438,42.3702,42.3956,5100.0
2009-10-13 14:10:00,50.03,50.07,50.02,50.05,4700.0,42.3872,42.421,42.3787,42.4041,4700.0
2009-10-13 14:15:00,50.06,50.06,50.06,50.06,200.0,42.4126,42.4126,42.4126,42.4126,200.0
2009-10-13 14:20:00,50.06,50.1,50.05,50.1,1800.0,42.4126,42.4465,42.4041,42.4465,1800.0
2009-10-13 14:25:00,50.12,50.12,50.09,50.09,500.0,42.4634,42.4634,42.438,42.438,500.0
2009-10-13 14:30:00,50.1,50.12,50.09,50.09,1900.0,42.4465,42.4634,42.438,42.438,1900.0
2009-10-13 14:35:00,50.09,50.1,50.08,50.08,2300.0,42.438,42.4465,42.4295,42.4295,2300.0
2009-10-13 14:40:00,50.09,50.13,50.09,50.13,700.0,42.438,42.4719,42.438,42.4719,700.0
2009-10-13 14:45:00,50.13,50.17,50.12,50.17,2900.0,42.4719,42.5058,42.4634,42.5058,2900.0
2009-10-13 14:50:00,50.16,50.16,50.14,50.14,2200.0,42.4973,42.4973,42.4803,42.4803,2200.0
2009-10-13 14:55:00,50.13,50.13,50.1,50.12,4700.0,42.4719,42.4719,42.4465,42.4634,4700.0
2009-10-13 15:00:00,50.11,50.15,50.1,50.15,3800.0,42.4549,42.4888,42.4465,42.4888,3800.0
2009-10-13 15:05:00,50.14,50.17,50.12,50.14,12700.0,42.4803,42.5058,42.4634,42.4803,12700.0
2009-10-13 15:10:00,50.15,50.15,50.13,50.13,500.0,42.4888,42.4888,42.4719,42.4719,500.0
2009-10-13 15:15:00,50.16,50.22,50.15,50.21,4300.0,42.4973,42.5481,42.4888,42.5397,4300.0
2009-10-13 15:20:00,50.2,50.22,50.18,50.22,2500.0,42.5312,42.5481,42.5142,42.5481,2500.0
2009-10-13 15:25:00,50.23,50.23,50.19,50.2,2300.0,42.5566,42.5566,42.5227,42.5312,2300.0
2009-10-13 15:30:00,50.18,50.2,50.18,50.19,2000.0,42.5142,42.5312,42.5142,42.5227,2000.0
2009-10-13 15:35:00,50.19,50.19,50.12,50.13,7400.0,42.5227,42.5227,42.4634,42.4719,7400.0
2009-10-13 15:40:00,50.12,50.14,50.12,50.13,2400.0,42.4634,42.4803,42.4634,42.4719,2400.0
2009-10-13 15:45:00,50.15,50.16,50.13,50.15,5600.0,42.4888,42.4973,42.4719,42.4888,5600.0
2009-10-13 15:50:00,50.14,50.15,50.12,50.12,3800.0,42.4803,42.4888,42.4634,42.4634,3800.0
2009-10-13 15:55:00,50.12,50.18,50.12,50.18,6500.0,42.4634,42.5142,42.4634,42.5142,6500.0
2009-10-14 09:30:00,50.68,50.69,50.58,50.69,42400.0,42.9379,42.9463,42.8531,42.9463,42400.0
2009-10-14 09:35:00,50.67,50.67,50.57,50.57,23600.0,42.9294,42.9294,42.8447,42.8447,23600.0
2009-10-14 09:40:00,50.58,50.59,50.55,50.59,21900.0,42.8531,42.8616,42.8277,42.8616,21900.0
2009-10-14 09:45:00,50.56,50.56,50.5,50.5,7900.0,42.8362,42.8362,42.7854,42.7854,7900.0
2009-10-14 09:50:00,50.51,50.58,50.49,50.58,5100.0,42.7938,42.8531,42.7769,42.8531,5100.0
2009-10-14 09:55:00,50.58,50.6,50.56,50.6,4500.0,42.8531,42.8701,42.8362,42.8701,4500.0
2009-10-14 10:00:00,50.58,50.6,50.54,50.59,5100.0,42.8531,42.8701,42.8192,42.8616,5100.0
2009-10-14 10:05:00,50.58,50.61,50.57,50.59,3200.0,42.8531,42.8785,42.8447,42.8616,3200.0
2009-10-14 10:10:00,50.61,50.63,50.59,50.63,3400.0,42.8785,42.8955,42.8616,42.8955,3400.0
2009-10-14 10:15:00,50.6,50.62,50.59,50.59,1600.0,42.8701,42.887,42.8616,42.8616,1600.0
2009-10-14 10:20:00,50.6,50.6,50.49,50.51,10400.0,42.8701,42.8701,42.7769,42.7938,10400.0
2009-10-14 10:25:00,50.47,50.54,50.47,50.53,3300.0,42.7599,42.8192,42.7599,42.8108,3300.0
2009-10-14 10:30:00,50.51,50.53,50.48,50.53,4400.0,42.7938,42.8108,42.7684,42.8108,4400.0
2009-10-14 10:35:00,50.53,50.58,50.53,50.58,1800.0,42.8108,42.8531,42.8108,42.8531,1800.0
2009-10-14 10:40:00,50.56,50.56,50.54,50.55,1700.0,42.8362,42.8362,42.8192,42.8277,1700.0
2009-10-14 10:45:00,50.56,50.57,50.55,50.57,7400.0,42.8362,42.8447,42.8277,42.8447,7400.0
2009-10-14 10:50:00,50.58,50.58,50.56,50.57,4400.0,42.8531,42.8531,42.8362,42.8447,4400.0
2009-10-14 10:55:00,50.57,50.61,50.57,50.61,3400.0,42.8447,42.8785,42.8447,42.8785,3400.0
2009-10-14 11:00:00,50.59,50.66,50.59,50.66,8000.0,42.8616,42.9209,42.8616,42.9209,8000.0
2009-10-14 11:05:00,50.64,50.66,50.62,50.62,1700.0,42.904,42.9209,42.887,42.887,1700.0
2009-10-14 11:10:00,50.62,50.65,50.62,50.65,1600.0,42.887,42.9124,42.887,42.9124,1600.0
2009-10-14 11:15:00,50.65,50.69,50.65,50.67,21500.0,42.9124,42.9463,42.9124,42.9294,21500.0
2009-10-14 11:20:00,50.66,50.68,50.66,50.68,1200.0,42.9209,42.9379,42.9209,42.9379,1200.0
2009-10-14 11:25:00,50.68,50.71,50.68,50.69,3900.0,42.9379,42.9633,42.9379,42.9463,3900.0
2009-10-14 11:30:00,50.68,50.7,50.68,50.7,5100.0,42.9379,42.9548,42.9379,42.9548,5100.0
2009-10-14 11:35:00,50.7,50.71,50.66,50.66,9900.0,42.9548,42.9633,42.9209,42.9209,9900.0
2009-10-14 11:40:00,50.64,50.66,50.64,50.66,700.0,42.904,42.9209,42.904,42.9209,700.0
2009-10-14 11:45:00,50.66,50.67,50.66,50.67,1000.0,42.9209,42.9294,42.9209,42.9294,1000.0
2009-10-14 11:50:00,50.69,50.71,50.67,50.69,3600.0,42.9463,42.9633,42.9294,42.9463,3600.0
2009-10-14 11:55:00,50.68,50.68,50.66,50.66,1700.0,42.9379,42.9379,42.9209,42.9209,1700.0
2009-10-14 12:00:00,50.66,50.68,50.65,50.68,7100.0,42.9209,42.9379,42.9124,42.9379,7100.0
2009-10-14 12:05:00,50.67,50.68,50.64,50.65,23100.0,42.9294,42.9379,42.904,42.9124,23100.0
2009-10-14 12:10:00,50.65,50.65,50.63,50.64,4100.0,42.9124,42.9124,42.8955,42.904,4100.0
2009-10-14 12:15:00,50.63,50.64,50.6,50.61,2000.0,42.8955,42.904,42.8701,42.8785,2000.0
2009-10-14 12:20:00,50.62,50.64,50.6,50.63,6900.0,42.887,42.904,42.8701,42.8955,6900.0
2009-10-14 12:25:00,50.64,50.65,50.62,50.62,3600.0,42.904,42.9124,42.887,42.887,3600.0
2009-10-14 12:30:00,50.63,50.65,50.61,50.63,1500.0,42.8955,42.9124,42.8785,42.8955,1500.0
2009-10-14 12:35:00,50.63,50.64,50.61,50.64,3100.0,42.8955,42.904,42.8785,42.904,3100.0
2009-10-14 12:40:00,50.62,50.63,50.61,50.62,1300.0,42.887,42.8955,42.8785,42.887,1300.0
2009-10-14 12:45:00,50.64,50.67,50.63,50.63,1800.0,42.904,42.9294,42.8955,42.8955,1800.0
2009-10-14 12:50:00,50.63,50.66,50.63,50.64,2300.0,42.8955,42.9209,42.8955,42.904,2300.0
2009-10-14 12:55:00,50.66,50.68,50.66,50.68,1900.0,42.9209,42.9379,42.9209,42.9379,1900.0
2009-10-14 13:00:00,50.69,50.7,50.68,50.7,2300.0,42.9463,42.9548,42.9379,42.9548,2300.0
2009-10-14 13:05:00,50.71,50.72,50.7,50.71,4200.0,42.9633,42.9717,42.9548,42.9633,4200.0
2009-10-14 13:10:00,50.71,50.76,50.7,50.75,5000.0,42.9633,43.0056,42.9548,42.9972,5000.0
2009-10-14 13:15:00,50.76,50.76,50.73,50.74,1800.0,43.0056,43.0056,42.9802,42.9887,1800.0
2009-10-14 13:20:00,50.74,50.75,50.68,50.7,4400.0,42.9887,42.9972,42.9379,42.9548,4400.0
2009-10-14 13:25:00,50.71,50.71,50.68,50.68,600.0,42.9633,42.9633,42.9379,42.9379,600.0
2009-10-14 13:30:00,50.69,50.7,50.67,50.67,5500.0,42.9463,42.9548,42.9294,42.9294,5500.0
2009-10-14 13:35:00,50.69,50.7,50.68,50.68,1500.0,42.9463,42.9548,42.9379,42.9379,1500.0
2009-10-14 13:40:00,50.7,50.71,50.7,50.71,700.0,42.9548,42.9633,42.9548,42.9633,700.0
2009-10-14 13:45:00,50.7,50.7,50.67,50.68,1100.0,42.9548,42.9548,42.9294,42.9379,1100.0
2009-10-14 13:50:00,50.67,50.67,50.67,50.67,700.0,42.9294,42.9294,42.9294,42.9294,700.0
2009-10-14 13:55:00,50.68,50.7,50.68,50.7,2200.0,42.9379,42.9548,42.9379,42.9548,2200.0
2009-10-14 14:00:00,50.7,50.72,50.68,50.7,1800.0,42.9548,42.9717,42.9379,42.9548,1800.0
2009-10-14 14:05:00,50.72,50.73,50.71,50.72,1900.0,42.9717,42.9802,42.9633,42.9717,1900.0
2009-10-14 14:10:00,50.71,50.72,50.67,50.67,2100.0,42.9633,42.9717,42.9294,42.9294,2100.0
2009-10-14 14:15:00,50.67,50.71,50.66,50.71,6200.0,42.9294,42.9633,42.9209,42.9633,6200.0
2009-10-14 14:20:00,50.71,50.72,50.69,50.71,2400.0,42.9633,42.9717,42.9463,42.9633,2400.0
2009-10-14 14:25:00,50.72,50.74,50.68,50.69,2500.0,42.9717,42.9887,42.9379,42.9463,2500.0
2009-10-14 14:30:00,50.68,50.69,50.68,50.69,1200.0,42.9379,42.9463,42.9379,42.9463,1200.0
2009-10-14 14:35:00,50.69,50.73,50.66,50.68,3700.0,42.9463,42.9802,42.9209,42.9379,3700.0
2009-10-14 14:40:00,50.68,50.69,50.67,50.67,1400.0,42.9379,42.9463,42.9294,42.9294,1400.0
2009-10-14 14:45:00,50.65,50.69,50.64,50.69,2800.0,42.9124,42.9463,42.904,42.9463,2800.0
2009-10-14 14:50:00,50.68,50.7,50.67,50.68,4100.0,42.9379,42.9548,42.9294,42.9379,4100.0
2009-10-14 14:55:00,50.67,50.71,50.67,50.7,4400.0,42.9294,42.9633,42.9294,42.9548,4400.0
2009-10-14 15:00:00,50.69,50.78,50.69,50.78,3800.0,42.9463,43.0226,42.9463,43.0226,3800.0
2009-10-14 15:05:00,50.75,50.78,50.74,50.77,4300.0,42.9972,43.0226,42.9887,43.0141,4300.0
2009-10-14 15:10:00,50.77,50.8,50.77,50.79,13800.0,43.0141,43.0395,43.0141,43.0311,13800.0
2009-10-14 15:15:00,50.79,50.8,50.78,50.8,3400.0,43.0311,43.0395,43.0226,43.0395,3400.0
2009-10-14 15:20:00,50.79,50.82,50.79,50.81,3600.0,43.0311,43.0565,43.0311,43.048,3600.0
2009-10-14 15:25:00,50.8,50.89,50.8,50.89,12500.0,43.0395,43.1158,43.0395,43.1158,12500.0
2009-10-14 15:30:00,50.9,50.91,50.88,50.89,5000.0,43.1242,43.1327,43.1073,43.1158,5000.0
2009-10-14 15:35:00,50.9,50.92,50.9,50.92,4600.0,43.1242,43.1412,43.1242,43.1412,4600.0
2009-10-14 15:40:00,50.92,50.92,50.87,50.87,3700.0,43.1412,43.1412,43.0988,43.0988,3700.0
2009-10-14 15:45:00,50.87,50.87,50.81,50.83,6800.0,43.0988,43.0988,43.048,43.0649,6800.0
2009-10-14 15:50:00,50.82,50.88,50.82,50.88,13300.0,43.0565,43.1073,43.0565,43.1073,13300.0
2009-10-14 15:55:00,50.87,50.89,50.85,50.85,25600.0,43.0988,43.1158,43.0819,43.0819,25600.0
2009-10-15 09:30:00,50.68,50.7,50.63,50.68,8300.0,42.9379,42.9548,42.8955,42.9379,8300.0
2009-10-15 09:35:00,50.71,50.77,50.71,50.77,2000.0,42.9633,43.0141,42.9633,43.0141,2000.0
2009-10-15 09:40:00,50.78,50.79,50.76,50.77,2300.0,43.0226,43.0311,43.0056,43.0141,2300.0
2009-10-15 09:45:00,50.8,50.8,50.8,50.8,1400.0,43.0395,43.0395,43.0395,43.0395,1400.0
2009-10-15 09:50:00,50.8,50.83,50.79,50.81,2600.0,43.0395,43.0649,43.0311,43.048,2600.0
2009-10-15 09:55:00,50.79,50.86,50.79,50.86,4800.0,43.0311,43.0904,43.0311,43.0904,4800.0
2009-10-15 10:00:00,50.82,50.84,50.76,50.79,4200.0,43.0565,43.0734,43.0056,43.0311,4200.0
2009-10-15 10:05:00,50.83,50.84,50.81,50.81,1900.0,43.0649,43.0734,43.048,43.048,1900.0
2009-10-15 10:10:00,50.76,50.77,50.74,50.74,3000.0,43.0056,43.0141,42.9887,42.9887,3000.0
2009-10-15 10:15:00,50.77,50.77,50.75,50.76,700.0,43.0141,43.0141,42.9972,43.0056,700.0
2009-10-15 10:20:00,50.78,50.78,50.72,50.78,2200.0,43.0226,43.0226,42.9717,43.0226,2200.0
2009-10-15 10:25:00,50.77,50.77,50.75,50.75,600.0,43.0141,43.0141,42.9972,42.9972,600.0
2009-10-15 10:30:00,50.73,50.77,50.71,50.77,2100.0,42.9802,43.0141,42.9633,43.0141,2100.0
2009-10-15 10:35:00,50.76,50.76,50.68,50.7,6500.0,43.0056,43.0056,42.9379,42.9548,6500.0
2009-10-15 10:40:00,50.68,50.7,50.66,50.7,4400.0,42.9379,42.9548,42.9209,42.9548,4400.0
2009-10-15 10:45:00,50.7,50.7,50.67,50.68,1700.0,42.9548,42.9548,42.9294,42.9379,1700.0
2009-10-15 10:50:00,50.67,50.7,50.66,50.7,3200.0,42.9294,42.9548,42.9209,42.9548,3200.0
2009-10-15 10:55:00,50.71,50.75,50.71,50.75,2000.0,42.9633,42.9972,42.9633,42.9972,2000.0
2009-10-15 11:00:00,50.75,50.79,50.75,50.76,2400.0,42.9972,43.0311,42.9972,43.0056,2400.0
2009-10-15 11:05:00,50.78,50.79,50.77,50.78,4900.0,43.0226,43.0311,43.0141,43.0226,4900.0
2009-10-15 11:10:00,50.79,50.81,50.77,50.79,7600.0,43.0311,43.048,43.0141,43.0311,7600.0
2009-10-15 11:15:00,50.77,50.77,50.75,50.75,2000.0,43.0141,43.0141,42.9972,42.9972,2000.0
2009-10-15 11:20:00,50.73,50.74,50.68,50.69,6000.0,42.9802,42.9887,42.9379,42.9463,6000.0
2009-10-15 11:25:00,50.68,50.72,50.68,50.71,1300.0,42.9379,42.9717,42.9379,42.9633,1300.0
2009-10-15 11:30:00,50.69,50.73,50.69,50.71,5200.0,42.9463,42.9802,42.9463,42.9633,5200.0
2009-10-15 11:35:00,50.7,50.74,50.68,50.74,1500.0,42.9548,42.9887,42.9379,42.9887,1500.0
2009-10-15 11:40:00,50.72,50.74,50.72,50.74,1400.0,42.9717,42.9887,42.9717,42.9887,1400.0
2009-10-15 11:45:00,50.73,50.75,50.73,50.75,1300.0,42.9802,42.9972,42.9802,42.9972,1300.0
2009-10-15 11:50:00,50.76,50.78,50.75,50.76,1800.0,43.0056,43.0226,42.9972,43.0056,1800.0
2009-10-15 11:55:00,50.75,50.77,50.75,50.77,700.0,42.9972,43.0141,42.9972,43.0141,700.0
2009-10-15 12:00:00,50.78,50.8,50.76,50.79,2800.0,43.0226,43.0395,43.0056,43.0311,2800.0
2009-10-15 12:05:00,50.81,50.81,50.79,50.8,1100.0,43.048,43.048,43.0311,43.0395,1100.0
2009-10-15 12:10:00,50.79,50.83,50.79,50.82,7500.0,43.0311,43.0649,43.0311,43.0565,7500.0
2009-10-15 12:15:00,50.81,50.83,50.81,50.83,700.0,43.048,43.0649,43.048,43.0649,700.0
2009-10-15 12:20:00,50.86,50.86,50.84,50.86,3200.0,43.0904,43.0904,43.0734,43.0904,3200.0
2009-10-15 12:25:00,50.84,50.84,50.82,50.82,2300.0,43.0734,43.0734,43.0565,43.0565,2300.0
2009-10-15 12:30:00,50.81,50.84,50.8,50.81,3900.0,43.048,43.0734,43.0395,43.048,3900.0
2009-10-15 12:35:00,50.82,50.83,50.82,50.82,1700.0,43.0565,43.0649,43.0565,43.0565,1700.0
2009-10-15 12:40:00,50.81,50.83,50.8,50.82,2500.0,43.048,43.0649,43.0395,43.0565,2500.0
2009-10-15 12:45:00,50.81,50.81,50.77,50.81,2100.0,43.048,43.048,43.0141,43.048,2100.0
2009-10-15 12:50:00,50.82,50.82,50.79,50.79,2500.0,43.0565,43.0565,43.0311,43.0311,2500.0
2009-10-15 12:55:00,50.8,50.8,50.78,50.78,1300.0,43.0395,43.0395,43.0226,43.0226,1300.0
2009-10-15 13:00:00,50.8,50.81,50.79,50.81,400.0,43.0395,43.048,43.0311,43.048,400.0
2009-10-15 13:05:00,50.8,50.8,50.79,50.8,1500.0,43.0395,43.0395,43.0311,43.0395,1500.0
2009-10-15 13:10:00,50.78,50.79,50.77,50.79,6300.0,43.0226,43.0311,43.0141,43.0311,6300.0
2009-10-15 13:15:00,50.79,50.81,50.79,50.81,1700.0,43.0311,43.048,43.0311,43.048,1700.0
2009-10-15 13:20:00,50.8,50.82,50.78,50.82,20700.0,43.0395,43.0565,43.0226,43.0565,20700.0
2009-10-15 13:25:00,50.82,50.85,50.81,50.85,4600.0,43.0565,43.0819,43.048,43.0819,4600.0
2009-10-15 13:30:00,50.86,50.87,50.84,50.85,10900.0,43.0904,43.0988,43.0734,43.0819,10900.0
2009-10-15 13:35:00,50.85,50.86,50.84,50.86,1700.0,43.0819,43.0904,43.0734,43.0904,1700.0
2009-10-15 13:40:00,50.85,50.86,50.84,50.86,3500.0,43.0819,43.0904,43.0734,43.0904,3500.0
2009-10-15 13:45:00,50.87,50.87,50.83,50.84,2900.0,43.0988,43.0988,43.0649,43.0734,2900.0
2009-10-15 13:50:00,50.82,50.83,50.82,50.83,2200.0,43.0565,43.0649,43.0565,43.0649,2200.0
2009-10-15 13:55:00,50.84,50.85,50.82,50.83,2200.0,43.0734,43.0819,43.0565,43.0649,2200.0
2009-10-15 14:00:00,50.85,50.87,50.85,50.87,500.0,43.0819,43.0988,43.0819,43.0988,500.0
2009-10-15 14:05:00,50.88,50.89,50.86,50.86,30500.0,43.1073,43.1158,43.0904,43.0904,30500.0
2009-10-15 14:10:00,50.86,50.87,50.84,50.84,5600.0,43.0904,43.0988,43.0734,43.0734,5600.0
2009-10-15 14:15:00,50.82,50.86,50.81,50.85,5900.0,43.0565,43.0904,43.048,43.0819,5900.0
2009-10-15 14:20:00,50.86,50.86,50.84,50.84,5000.0,43.0904,43.0904,43.0734,43.0734,5000.0
2009-10-15 14:25:00,50.83,50.84,50.81,50.84,9000.0,43.0649,43.0734,43.048,43.0734,9000.0
2009-10-15 14:30:00,50.83,50.88,50.83,50.88,3700.0,43.0649,43.1073,43.0649,43.1073,3700.0
2009-10-15 14:35:00,50.9,50.9,50.89,50.9,4100.0,43.1242,43.1242,43.1158,43.1242,4100.0
2009-10-15 14:40:00,50.9,50.92,50.89,50.92,2400.0,43.1242,43.1412,43.1158,43.1412,2400.0
2009-10-15 14:45:00,50.91,50.95,50.9,50.95,2700.0,43.1327,43.1666,43.1242,43.1666,2700.0
2009-10-15 14:50:00,50.95,51.0,50.95,50.99,1600.0,43.1666,43.209,43.1666,43.2005,1600.0
2009-10-15 14:55:00,50.98,50.99,50.98,50.98,4200.0,43.192,43.2005,43.192,43.192,4200.0
2009-10-15 15:00:00,50.99,51.0,50.98,50.99,2100.0,43.2005,43.209,43.192,43.2005,2100.0
2009-10-15 15:05:00,50.98,51.01,50.98,51.01,4300.0,43.192,43.2174,43.192,43.2174,4300.0
2009-10-15 15:10:00,51.01,51.02,50.97,50.98,18500.0,43.2174,43.2259,43.1836,43.192,18500.0
2009-10-15 15:15:00,50.98,51.0,50.98,51.0,3500.0,43.192,43.209,43.192,43.209,3500.0
2009-10-15 15:20:00,50.96,50.97,50.95,50.95,4600.0,43.1751,43.1836,43.1666,43.1666,4600.0
2009-10-15 15:25:00,50.94,50.98,50.93,50.93,9600.0,43.1581,43.192,43.1497,43.1497,9600.0
2009-10-15 15:30:00,50.94,50.96,50.93,50.94,2500.0,43.1581,43.1751,43.1497,43.1581,2500.0
2009-10-15 15:35:00,50.95,50.96,50.92,50.96,7900.0,43.1666,43.1751,43.1412,43.1751,7900.0
2009-10-15 15:40:00,50.96,50.97,50.95,50.95,5900.0,43.1751,43.1836,43.1666,43.1666,5900.0
2009-10-15 15:45:00,50.95,50.99,50.92,50.97,15900.0,43.1666,43.2005,43.1412,43.1836,15900.0
2009-10-15 15:50:00,50.98,51.02,50.98,51.0,5600.0,43.192,43.2259,43.192,43.209,5600.0
2009-10-15 15:55:00,51.0,51.09,51.0,51.07,11900.0,43.209,43.2852,43.209,43.2683,11900.0
2009-10-16 09:30:00,50.72,50.74,50.67,50.74,7700.0,42.9717,42.9887,42.9294,42.9887,7700.0
2009-10-16 09:35:00,50.74,50.83,50.74,50.83,3600.0,42.9887,43.0649,42.9887,43.0649,3600.0
2009-10-16 09:40:00,50.84,50.84,50.75,50.76,4200.0,43.0734,43.0734,42.9972,43.0056,4200.0
2009-10-16 09:45:00,50.76,50.81,50.75,50.81,4700.0,43.0056,43.048,42.9972,43.048,4700.0
2009-10-16 09:50:00,50.82,50.86,50.75,50.76,3600.0,43.0565,43.0904,42.9972,43.0056,3600.0
2009-10-16 09:55:00,50.73,50.77,50.64,50.69,6200.0,42.9802,43.0141,42.904,42.9463,6200.0
2009-10-16 10:00:00,50.65,50.66,50.55,50.57,3500.0,42.9124,42.9209,42.8277,42.8447,3500.0
2009-10-16 10:05:00,50.59,50.6,50.52,50.55,2300.0,42.8616,42.8701,42.8023,42.8277,2300.0
2009-10-16 10:10:00,50.53,50.57,50.51,50.54,5400.0,42.8108,42.8447,42.7938,42.8192,5400.0
2009-10-16 10:15:00,50.55,50.62,50.53,50.61,2100.0,42.8277,42.887,42.8108,42.8785,2100.0
2009-10-16 10:20:00,50.62,50.67,50.62,50.62,4900.0,42.887,42.9294,42.887,42.887,4900.0
2009-10-16 10:25:00,50.61,50.63,50.59,50.59,8300.0,42.8785,42.8955,42.8616,42.8616,8300.0
2009-10-16 10:30:00,50.6,50.63,50.6,50.62,800.0,42.8701,42.8955,42.8701,42.887,800.0
2009-10-16 10:35:00,50.63,50.63,50.59,50.61,4200.0,42.8955,42.8955,42.8616,42.8785,4200.0
2009-10-16 10:40:00,50.6,50.61,50.51,50.55,4600.0,42.8701,42.8785,42.7938,42.8277,4600.0
2009-10-16 10:45:00,50.56,50.6,50.56,50.6,800.0,42.8362,42.8701,42.8362,42.8701,800.0
2009-10-16 10:50:00,50.61,50.61,50.54,50.55,4700.0,42.8785,42.8785,42.8192,42.8277,4700.0
2009-10-16 10:55:00,50.55,50.57,50.52,50.56,3600.0,42.8277,42.8447,42.8023,42.8362,3600.0
2009-10-16 11:00:00,50.57,50.61,50.57,50.59,12700.0,42.8447,42.8785,42.8447,42.8616,12700.0
2009-10-16 11:05:00,50.59,50.63,50.59,50.63,3300.0,42.8616,42.8955,42.8616,42.8955,3300.0
2009-10-16 11:10:00,50.63,50.63,50.62,50.62,1200.0,42.8955,42.8955,42.887,42.887,1200.0
2009-10-16 11:15:00,50.6,50.66,50.6,50.66,6700.0,42.8701,42.9209,42.8701,42.9209,6700.0
2009-10-16 11:20:00,50.68,50.68,50.63,50.63,5100.0,42.9379,42.9379,42.8955,42.8955,5100.0
2009-10-16 11:25:00,50.63,50.64,50.6,50.62,1300.0,42.8955,42.904,42.8701,42.887,1300.0
2009-10-16 11:30:00,50.62,50.63,50.55,50.57,4700.0,42.887,42.8955,42.8277,42.8447,4700.0
2009-10-16 11:35:00,50.56,50.58,50.55,50.56,1200.0,42.8362,42.8531,42.8277,42.8362,1200.0
2009-10-16 11:40:00,50.55,50.55,50.52,50.55,2700.0,42.8277,42.8277,42.8023,42.8277,2700.0
2009-10-16 11:45:00,50.55,50.59,50.55,50.58,4800.0,42.8277,42.8616,42.8277,42.8531,4800.0
2009-10-16 11:50:00,50.57,50.57,50.55,50.55,1600.0,42.8447,42.8447,42.8277,42.8277,1600.0
2009-10-16 11:55:00,50.57,50.61,50.57,50.6,3400.0,42.8447,42.8785,42.8447,42.8701,3400.0
2009-10-16 12:00:00,50.61,50.62,50.6,50.61,2000.0,42.8785,42.887,42.8701,42.8785,2000.0
2009-10-16 12:05:00,50.61,50.64,50.61,50.63,4700.0,42.8785,42.904,42.8785,42.8955,4700.0
2009-10-16 12:10:00,50.64,50.67,50.62,50.67,3900.0,42.904,42.9294,42.887,42.9294,3900.0
2009-10-16 12:15:00,50.66,50.68,50.66,50.66,3100.0,42.9209,42.9379,42.9209,42.9209,3100.0
2009-10-16 12:20:00,50.65,50.67,50.64,50.67,5800.0,42.9124,42.9294,42.904,42.9294,5800.0
2009-10-16 12:25:00,50.67,50.7,50.62,50.64,6600.0,42.9294,42.9548,42.887,42.904,6600.0
2009-10-16 12:30:00,50.65,50.67,50.63,50.63,4900.0,42.9124,42.9294,42.8955,42.8955,4900.0
2009-10-16 12:35:00,50.64,50.67,50.64,50.64,1700.0,42.904,42.9294,42.904,42.904,1700.0
2009-10-16 12:40:00,50.66,50.66,50.65,50.66,2000.0,42.9209,42.9209,42.9124,42.9209,2000.0
2009-10-16 12:45:00,50.63,50.63,50.6,50.62,2500.0,42.8955,42.8955,42.8701,42.887,2500.0
2009-10-16 12:50:00,50.65,50.67,50.65,50.67,700.0,42.9124,42.9294,42.9124,42.9294,700.0
2009-10-16 12:55:00,50.67,50.69,50.67,50.69,3100.0,42.9294,42.9463,42.9294,42.9463,3100.0
2009-10-16 13:00:00,50.69,50.69,50.69,50.69,1200.0,42.9463,42.9463,42.9463,42.9463,1200.0
2009-10-16 13:05:00,50.68,50.68,50.63,50.66,3300.0,42.9379,42.9379,42.8955,42.9209,3300.0
2009-10-16 13:10:00,50.68,50.74,50.68,50.74,300.0,42.9379,42.9887,42.9379,42.9887,300.0
2009-10-16 13:15:00,50.75,50.77,50.75,50.77,600.0,42.9972,43.0141,42.9972,43.0141,600.0
2009-10-16 13:20:00,50.78,50.78,50.77,50.78,900.0,43.0226,43.0226,43.0141,43.0226,900.0
2009-10-16 13:25:00,50.81,50.87,50.78,50.86,15800.0,43.048,43.0988,43.0226,43.0904,15800.0
2009-10-16 13:30:00,50.88,50.88,50.85,50.87,2500.0,43.1073,43.1073,43.0819,43.0988,2500.0
2009-10-16 13:35:00,50.89,50.9,50.87,50.87,1800.0,43.1158,43.1242,43.0988,43.0988,1800.0
2009-10-16 13:40:00,50.9,50.9,50.86,50.88,3900.0,43.1242,43.1242,43.0904,43.1073,3900.0
2009-10-16 13:45:00,50.9,50.93,50.9,50.93,1300.0,43.1242,43.1497,43.1242,43.1497,1300.0
2009-10-16 13:50:00,50.95,50.95,50.9,50.92,4600.0,43.1666,43.1666,43.1242,43.1412,4600.0
2009-10-16 13:55:00,50.9,50.9,50.88,50.89,2100.0,43.1242,43.1242,43.1073,43.1158,2100.0
2009-10-16 14:00:00,50.85,50.85,50.83,50.85,3700.0,43.0819,43.0819,43.0649,43.0819,3700.0
2009-10-16 14:05:00,50.83,50.83,50.79,50.79,3400.0,43.0649,43.0649,43.0311,43.0311,3400.0
2009-10-16 14:10:00,50.79,50.82,50.78,50.82,3400.0,43.0311,43.0565,43.0226,43.0565,3400.0
2009-10-16 14:15:00,50.82,50.82,50.79,50.81,3600.0,43.0565,43.0565,43.0311,43.048,3600.0
2009-10-16 14:20:00,50.84,50.88,50.83,50.88,1400.0,43.0734,43.1073,43.0649,43.1073,1400.0
2009-10-16 14:25:00,50.88,50.89,50.86,50.86,2000.0,43.1073,43.1158,43.0904,43.0904,2000.0
2009-10-16 14:30:00,50.85,50.87,50.82,50.86,7200.0,43.0819,43.0988,43.0565,43.0904,7200.0
2009-10-16 14:35:00,50.87,50.88,50.85,50.88,2000.0,43.0988,43.1073,43.0819,43.1073,2000.0
2009-10-16 14:40:00,50.87,50.87,50.81,50.81,6000.0,43.0988,43.0988,43.048,43.048,6000.0
2009-10-16 14:45:00,50.81,50.83,50.8,50.82,3700.0,43.048,43.0649,43.0395,43.0565,3700.0
2009-10-16 14:50:00,50.81,50.82,50.8,50.82,1300.0,43.048,43.0565,43.0395,43.0565,1300.0
2009-10-16 14:55:00,50.82,50.82,50.8,50.81,7600.0,43.0565,43.0565,43.0395,43.048,7600.0
2009-10-16 15:00:00,50.81,50.82,50.81,50.82,1800.0,43.048,43.0565,43.048,43.0565,1800.0
2009-10-16 15:05:00,50.83,50.85,50.81,50.82,3700.0,43.0649,43.0819,43.048,43.0565,3700.0
2009-10-16 15:10:00,50.83,50.9,50.83,50.87,2400.0,43.0649,43.1242,43.0649,43.0988,2400.0
2009-10-16 15:15:00,50.89,50.9,50.83,50.84,4900.0,43.1158,43.1242,43.0649,43.0734,4900.0
2009-10-16 15:20:00,50.84,50.86,50.84,50.86,4200.0,43.0734,43.0904,43.0734,43.0904,4200.0
2009-10-16 15:25:00,50.86,50.89,50.83,50.89,2300.0,43.0904,43.1158,43.0649,43.1158,2300.0
2009-10-16 15:30:00,50.9,50.9,50.85,50.89,12800.0,43.1242,43.1242,43.0819,43.1158,12800.0
2009-10-16 15:35:00,50.95,50.97,50.93,50.94,1600.0,43.1666,43.1836,43.1497,43.1581,1600.0
2009-10-16 15:40:00,50.93,50.97,50.88,50.89,3400.0,43.1497,43.1836,43.1073,43.1158,3400.0
2009-10-16 15:45:00,50.89,50.91,50.84,50.87,4700.0,43.1158,43.1327,43.0734,43.0988,4700.0
2009-10-16 15:50:00,50.86,50.86,50.77,50.77,9100.0,43.0904,43.0904,43.0141,43.0141,9100.0
2009-10-16 15:55:00,50.78,50.85,50.78,50.85,5100.0,43.0226,43.0819,43.0226,43.0819,5100.0
2009-10-19 09:30:00,50.91,50.94,50.83,50.84,15800.0,43.1327,43.1581,43.0649,43.0734,15800.0
2009-10-19 09:35:00,50.9,50.94,50.88,50.91,1500.0,43.1242,43.1581,43.1073,43.1327,1500.0
2009-10-19 09:40:00,50.96,50.99,50.92,50.93,5700.0,43.1751,43.2005,43.1412,43.1497,5700.0
2009-10-19 09:45:00,50.9,50.91,50.88,50.9,2900.0,43.1242,43.1327,43.1073,43.1242,2900.0
2009-10-19 09:50:00,50.91,50.91,50.8,50.8,1900.0,43.1327,43.1327,43.0395,43.0395,1900.0
2009-10-19 09:55:00,50.8,50.81,50.76,50.79,3900.0,43.0395,43.048,43.0056,43.0311,3900.0
2009-10-19 10:00:00,50.77,50.85,50.76,50.85,3800.0,43.0141,43.0819,43.0056,43.0819,3800.0
2009-10-19 10:05:00,50.83,50.88,50.83,50.83,4300.0,43.0649,43.1073,43.0649,43.0649,4300.0
2009-10-19 10:10:00,50.86,50.9,50.86,50.87,5300.0,43.0904,43.1242,43.0904,43.0988,5300.0
2009-10-19 10:15:00,50.84,50.87,50.83,50.83,3100.0,43.0734,43.0988,43.0649,43.0649,3100.0
2009-10-19 10:20:00,50.84,50.99,50.84,50.97,5800.0,43.0734,43.2005,43.0734,43.1836,5800.0
2009-10-19 10:25:00,50.99,51.0,50.98,51.0,1200.0,43.2005,43.209,43.192,43.209,1200.0
2009-10-19 10:30:00,51.02,51.06,51.02,51.02,2300.0,43.2259,43.2598,43.2259,43.2259,2300.0
2009-10-19 10:35:00,51.0,51.01,51.0,51.01,500.0,43.209,43.2174,43.209,43.2174,500.0
2009-10-19 10:40:00,51.03,51.08,51.02,51.07,2400.0,43.2344,43.2768,43.2259,43.2683,2400.0
2009-10-19 10:45:00,51.11,51.13,51.11,51.11,2600.0,43.3022,43.3191,43.3022,43.3022,2600.0
2009-10-19 10:50:00,51.15,51.15,51.13,51.13,3100.0,43.3361,43.3361,43.3191,43.3191,3100.0
2009-10-19 10:55:00,51.16,51.17,51.15,51.15,900.0,43.3445,43.353,43.3361,43.3361,900.0
2009-10-19 11:00:00,51.12,51.14,51.12,51.14,3000.0,43.3106,43.3276,43.3106,43.3276,3000.0
2009-10-19 11:05:00,51.12,51.14,51.12,51.14,800.0,43.3106,43.3276,43.3106,43.3276,800.0
2009-10-19 11:10:00,51.13,51.15,51.13,51.14,2200.0,43.3191,43.3361,43.3191,43.3276,2200.0
2009-10-19 11:15:00,51.14,51.18,51.14,51.16,1900.0,43.3276,43.3615,43.3276,43.3445,1900.0
2009-10-19 11:20:00,51.16,51.18,51.14,51.17,2000.0,43.3445,43.3615,43.3276,43.353,2000.0
2009-10-19 11:25:00,51.19,51.22,51.19,51.22,1900.0,43.3699,43.3954,43.3699,43.3954,1900.0
2009-10-19 11:30:00,51.25,51.28,51.24,51.24,2800.0,43.4208,43.4462,43.4123,43.4123,2800.0
2009-10-19 11:35:00,51.25,51.25,51.25,51.25,400.0,43.4208,43.4208,43.4208,43.4208,400.0
2009-10-19 11:40:00,51.26,51.27,51.26,51.27,1200.0,43.4293,43.4377,43.4293,43.4377,1200.0
2009-10-19 11:45:00,51.28,51.32,51.28,51.32,11600.0,43.4462,43.4801,43.4462,43.4801,11600.0
2009-10-19 11:50:00,51.3,51.35,51.3,51.35,2200.0,43.4631,43.5055,43.4631,43.5055,2200.0
2009-10-19 11:55:00,51.34,51.34,51.33,51.34,1500.0,43.497,43.497,43.4886,43.497,1500.0
2009-10-19 12:00:00,51.33,51.34,51.31,51.33,2400.0,43.4886,43.497,43.4716,43.4886,2400.0
2009-10-19 12:05:00,51.33,51.33,51.31,51.33,2300.0,43.4886,43.4886,43.4716,43.4886,2300.0
2009-10-19 12:10:00,51.33,51.33,51.29,51.31,2000.0,43.4886,43.4886,43.4547,43.4716,2000.0
2009-10-19 12:15:00,51.31,51.31,51.31,51.31,300.0,43.4716,43.4716,43.4716,43.4716,300.0
2009-10-19 12:20:00,51.31,51.31,51.31,51.31,100.0,43.4716,43.4716,43.4716,43.4716,100.0
2009-10-19 12:25:00,51.3,51.32,51.29,51.29,2000.0,43.4631,43.4801,43.4547,43.4547,2000.0
2009-10-19 12:30:00,51.29,51.29,51.29,51.29,100.0,43.4547,43.4547,43.4547,43.4547,100.0
2009-10-19 12:35:00,51.28,51.28,51.25,51.25,5100.0,43.4462,43.4462,43.4208,43.4208,5100.0
2009-10-19 12:40:00,51.28,51.28,51.28,51.28,1100.0,43.4462,43.4462,43.4462,43.4462,1100.0
2009-10-19 12:45:00,51.31,51.31,51.28,51.29,500.0,43.4716,43.4716,43.4462,43.4547,500.0
2009-10-19 12:50:00,51.28,51.28,51.26,51.27,2000.0,43.4462,43.4462,43.4293,43.4377,2000.0
2009-10-19 12:55:00,51.27,51.27,51.26,51.27,3400.0,43.4377,43.4377,43.4293,43.4377,3400.0
2009-10-19 13:00:00,51.27,51.28,51.23,51.28,1100.0,43.4377,43.4462,43.4038,43.4462,1100.0
2009-10-19 13:05:00,51.27,51.3,51.27,51.29,400.0,43.4377,43.4631,43.4377,43.4547,400.0
2009-10-19 13:10:00,51.3,51.31,51.28,51.28,4700.0,43.4631,43.4716,43.4462,43.4462,4700.0
2009-10-19 13:15:00,51.28,51.28,51.25,51.25,2600.0,43.4462,43.4462,43.4208,43.4208,2600.0
2009-10-19 13:20:00,51.26,51.28,51.26,51.27,600.0,43.4293,43.4462,43.4293,43.4377,600.0
2009-10-19 13:25:00,51.24,51.29,51.24,51.26,1800.0,43.4123,43.4547,43.4123,43.4293,1800.0
2009-10-19 13:30:00,51.26,51.28,51.25,51.28,5000.0,43.4293,43.4462,43.4208,43.4462,5000.0
2009-10-19 13:35:00,51.31,51.36,51.31,51.34,4300.0,43.4716,43.514,43.4716,43.497,4300.0
2009-10-19 13:40:00,51.34,51.34,51.31,51.31,800.0,43.497,43.497,43.4716,43.4716,800.0
2009-10-19 13:45:00,51.3,51.3,51.25,51.26,1600.0,43.4631,43.4631,43.4208,43.4293,1600.0
2009-10-19 13:50:00,51.28,51.28,51.25,51.28,1900.0,43.4462,43.4462,43.4208,43.4462,1900.0
2009-10-19 13:55:00,51.28,51.31,51.27,51.29,3500.0,43.4462,43.4716,43.4377,43.4547,3500.0
2009-10-19 14:00:00,51.3,51.3,51.3,51.3,300.0,43.4631,43.4631,43.4631,43.4631,300.0
2009-10-19 14:05:00,51.3,51.3,51.29,51.3,1400.0,43.4631,43.4631,43.4547,43.4631,1400.0
2009-10-19 14:10:00,51.3,51.33,51.29,51.33,1300.0,43.4631,43.4886,43.4547,43.4886,1300.0
2009-10-19 14:15:00,51.32,51.35,51.32,51.33,5700.0,43.4801,43.5055,43.4801,43.4886,5700.0
2009-10-19 14:20:00,51.31,51.34,51.3,51.33,4000.0,43.4716,43.497,43.4631,43.4886,4000.0
2009-10-19 14:25:00,51.33,51.34,51.32,51.32,1700.0,43.4886,43.497,43.4801,43.4801,1700.0
2009-10-19 14:30:00,51.33,51.34,51.31,51.31,4100.0,43.4886,43.497,43.4716,43.4716,4100.0
2009-10-19 14:35:00,51.31,51.31,51.28,51.29,2300.0,43.4716,43.4716,43.4462,43.4547,2300.0
2009-10-19 14:40:00,51.31,51.32,51.31,51.31,1700.0,43.4716,43.4801,43.4716,43.4716,1700.0
2009-10-19 14:45:00,51.29,51.3,51.28,51.28,2900.0,43.4547,43.4631,43.4462,43.4462,2900.0
2009-10-19 14:50:00,51.29,51.32,51.28,51.32,4400.0,43.4547,43.4801,43.4462,43.4801,4400.0
2009-10-19 14:55:00,51.32,51.35,51.32,51.34,2600.0,43.4801,43.5055,43.4801,43.497,2600.0
2009-10-19 15:00:00,51.34,51.35,51.32,51.34,10700.0,43.497,43.5055,43.4801,43.497,10700.0
2009-10-19 15:05:00,51.33,51.33,51.32,51.33,2300.0,43.4886,43.4886,43.4801,43.4886,2300.0
2009-10-19 15:10:00,51.33,51.36,51.33,51.34,6800.0,43.4886,43.514,43.4886,43.497,6800.0
2009-10-19 15:15:00,51.33,51.33,51.31,51.32,1600.0,43.4886,43.4886,43.4716,43.4801,1600.0
2009-10-19 15:20:00,51.32,51.34,51.29,51.29,6600.0,43.4801,43.497,43.4547,43.4547,6600.0
2009-10-19 15:25:00,51.3,51.3,51.27,51.28,3300.0,43.4631,43.4631,43.4377,43.4462,3300.0
2009-10-19 15:30:00,51.3,51.31,51.29,51.3,2100.0,43.4631,43.4716,43.4547,43.4631,2100.0
2009-10-19 15:35:00,51.3,51.31,51.3,51.31,500.0,43.4631,43.4716,43.4631,43.4716,500.0
2009-10-19 15:40:00,51.31,51.33,51.27,51.32,3900.0,43.4716,43.4886,43.4377,43.4801,3900.0
2009-10-19 15:45:00,51.31,51.35,51.31,51.35,6300.0,43.4716,43.5055,43.4716,43.5055,6300.0
2009-10-19 15:50:00,51.35,51.37,51.35,51.37,3400.0,43.5055,43.5224,43.5055,43.5224,3400.0
2009-10-19 15:55:00,51.37,51.37,51.3,51.32,16400.0,43.5224,43.5224,43.4631,43.4801,16400.0
2009-10-20 09:30:00,51.33,51.35,51.16,51.21,4400.0,43.4886,43.5055,43.3445,43.3869,4400.0
2009-10-20 09:35:00,51.22,51.23,51.11,51.11,2600.0,43.3954,43.4038,43.3022,43.3022,2600.0
2009-10-20 09:40:00,51.15,51.18,51.09,51.1,2700.0,43.3361,43.3615,43.2852,43.2937,2700.0
2009-10-20 09:45:00,51.08,51.18,51.07,51.18,5800.0,43.2768,43.3615,43.2683,43.3615,5800.0
2009-10-20 09:50:00,51.21,51.21,51.15,51.2,1900.0,43.3869,43.3869,43.3361,43.3784,1900.0
2009-10-20 09:55:00,51.19,51.22,51.12,51.18,2200.0,43.3699,43.3954,43.3106,43.3615,2200.0
2009-10-20 10:00:00,51.23,51.25,51.22,51.22,800.0,43.4038,43.4208,43.3954,43.3954,800.0
2009-10-20 10:05:00,51.24,51.25,51.18,51.18,3500.0,43.4123,43.4208,43.3615,43.3615,3500.0
2009-10-20 10:10:00,51.16,51.2,51.15,51.15,4000.0,43.3445,43.3784,43.3361,43.3361,4000.0
2009-10-20 10:15:00,51.14,51.15,51.0,51.04,4800.0,43.3276,43.3361,43.209,43.2429,4800.0
2009-10-20 10:20:00,51.05,51.11,51.05,51.1,2700.0,43.2513,43.3022,43.2513,43.2937,2700.0
2009-10-20 10:25:00,51.12,51.13,51.1,51.1,1100.0,43.3106,43.3191,43.2937,43.2937,1100.0
2009-10-20 10:30:00,51.11,51.12,51.08,51.1,1100.0,43.3022,43.3106,43.2768,43.2937,1100.0
2009-10-20 10:35:00,51.19,51.19,51.19,51.19,200.0,43.3699,43.3699,43.3699,43.3699,200.0
2009-10-20 10:40:00,51.2,51.21,51.12,51.12,1300.0,43.3784,43.3869,43.3106,43.3106,1300.0
2009-10-20 10:45:00,51.14,51.16,51.1,51.1,1400.0,43.3276,43.3445,43.2937,43.2937,1400.0
2009-10-20 10:50:00,51.11,51.16,51.11,51.16,900.0,43.3022,43.3445,43.3022,43.3445,900.0
2009-10-20 10:55:00,51.17,51.19,51.14,51.14,2300.0,43.353,43.3699,43.3276,43.3276,2300.0
2009-10-20 11:00:00,51.16,51.17,51.13,51.13,1000.0,43.3445,43.353,43.3191,43.3191,1000.0
2009-10-20 11:05:00,51.14,51.15,51.13,51.13,2900.0,43.3276,43.3361,43.3191,43.3191,2900.0
2009-10-20 11:10:00,51.14,51.14,51.08,51.1,2100.0,43.3276,43.3276,43.2768,43.2937,2100.0
2009-10-20 11:15:00,51.12,51.12,51.11,51.11,900.0,43.3106,43.3106,43.3022,43.3022,900.0
2009-10-20 11:20:00,51.12,51.16,51.12,51.13,2100.0,43.3106,43.3445,43.3106,43.3191,2100.0
2009-10-20 11:25:00,51.13,51.13,51.06,51.06,1800.0,43.3191,43.3191,43.2598,43.2598,1800.0
2009-10-20 11:30:00,51.08,51.08,51.04,51.04,800.0,43.2768,43.2768,43.2429,43.2429,800.0
2009-10-20 11:35:00,51.01,51.02,50.9,50.9,8400.0,43.2174,43.2259,43.1242,43.1242,8400.0
2009-10-20 11:40:00,50.94,50.96,50.92,50.92,4000.0,43.1581,43.1751,43.1412,43.1412,4000.0
2009-10-20 11:45:00,50.87,50.91,50.84,50.91,2300.0,43.0988,43.1327,43.0734,43.1327,2300.0
2009-10-20 11:50:00,50.9,50.92,50.9,50.91,2600.0,43.1242,43.1412,43.1242,43.1327,2600.0
2009-10-20 11:55:00,50.87,50.93,50.87,50.9,2600.0,43.0988,43.1497,43.0988,43.1242,2600.0
2009-10-20 12:00:00,50.9,50.91,50.82,50.82,6300.0,43.1242,43.1327,43.0565,43.0565,6300.0
2009-10-20 12:05:00,50.84,50.84,50.78,50.81,2800.0,43.0734,43.0734,43.0226,43.048,2800.0
2009-10-20 12:10:00,50.82,50.87,50.79,50.87,3900.0,43.0565,43.0988,43.0311,43.0988,3900.0
2009-10-20 12:15:00,50.85,50.85,50.82,50.82,3200.0,43.0819,43.0819,43.0565,43.0565,3200.0
2009-10-20 12:20:00,50.82,50.84,50.82,50.84,2100.0,43.0565,43.0734,43.0565,43.0734,2100.0
2009-10-20 12:25:00,50.84,50.87,50.84,50.85,3700.0,43.0734,43.0988,43.0734,43.0819,3700.0
2009-10-20 12:30:00,50.86,50.86,50.82,50.82,2500.0,43.0904,43.0904,43.0565,43.0565,2500.0
2009-10-20 12:35:00,50.82,50.83,50.75,50.77,11200.0,43.0565,43.0649,42.9972,43.0141,11200.0
2009-10-20 12:40:00,50.77,50.81,50.77,50.8,2500.0,43.0141,43.048,43.0141,43.0395,2500.0
2009-10-20 12:45:00,50.82,50.83,50.81,50.83,2000.0,43.0565,43.0649,43.048,43.0649,2000.0
2009-10-20 12:50:00,50.83,50.88,50.83,50.86,3600.0,43.0649,43.1073,43.0649,43.0904,3600.0
2009-10-20 12:55:00,50.86,50.86,50.85,50.85,900.0,43.0904,43.0904,43.0819,43.0819,900.0
2009-10-20 13:00:00,50.84,50.9,50.84,50.9,2900.0,43.0734,43.1242,43.0734,43.1242,2900.0
2009-10-20 13:05:00,50.9,50.92,50.89,50.89,4100.0,43.1242,43.1412,43.1158,43.1158,4100.0
2009-10-20 13:10:00,50.9,50.91,50.89,50.91,7200.0,43.1242,43.1327,43.1158,43.1327,7200.0
2009-10-20 13:15:00,50.94,50.95,50.93,50.93,1500.0,43.1581,43.1666,43.1497,43.1497,1500.0
2009-10-20 13:20:00,50.91,50.92,50.9,50.92,1100.0,43.1327,43.1412,43.1242,43.1412,1100.0
2009-10-20 13:25:00,50.9,50.92,50.88,50.91,2300.0,43.1242,43.1412,43.1073,43.1327,2300.0
2009-10-20 13:30:00,50.91,50.94,50.91,50.94,3900.0,43.1327,43.1581,43.1327,43.1581,3900.0
2009-10-20 13:35:00,50.91,50.92,50.89,50.91,6000.0,43.1327,43.1412,43.1158,43.1327,6000.0
2009-10-20 13:40:00,50.91,50.91,50.89,50.91,1400.0,43.1327,43.1327,43.1158,43.1327,1400.0
2009-10-20 13:45:00,50.91,50.96,50.91,50.96,2700.0,43.1327,43.1751,43.1327,43.1751,2700.0
2009-10-20 13:50:00,50.96,50.96,50.92,50.94,2800.0,43.1751,43.1751,43.1412,43.1581,2800.0
2009-10-20 13:55:00,50.9,50.9,50.84,50.86,1800.0,43.1242,43.1242,43.0734,43.0904,1800.0
2009-10-20 14:00:00,50.87,50.89,50.86,50.87,1500.0,43.0988,43.1158,43.0904,43.0988,1500.0
2009-10-20 14:05:00,50.89,50.94,50.88,50.91,2100.0,43.1158,43.1581,43.1073,43.1327,2100.0
2009-10-20 14:10:00,50.92,50.94,50.91,50.94,4100.0,43.1412,43.1581,43.1327,43.1581,4100.0
2009-10-20 14:15:00,50.94,51.03,50.94,51.03,5900.0,43.1581,43.2344,43.1581,43.2344,5900.0
2009-10-20 14:20:00,51.01,51.01,50.98,50.99,2200.0,43.2174,43.2174,43.192,43.2005,2200.0
2009-10-20 14:25:00,50.98,50.98,50.93,50.97,6000.0,43.192,43.192,43.1497,43.1836,6000.0
2009-10-20 14:30:00,50.95,51.02,50.93,51.01,7600.0,43.1666,43.2259,43.1497,43.2174,7600.0
2009-10-20 14:35:00,51.01,51.05,51.0,51.05,3900.0,43.2174,43.2513,43.209,43.2513,3900.0
2009-10-20 14:40:00,51.04,51.04,51.0,51.0,3400.0,43.2429,43.2429,43.209,43.209,3400.0
2009-10-20 14:45:00,51.0,51.02,50.99,51.0,3600.0,43.209,43.2259,43.2005,43.209,3600.0
2009-10-20 14:50:00,51.0,51.0,50.97,50.98,5400.0,43.209,43.209,43.1836,43.192,5400.0
2009-10-20 14:55:00,50.99,51.03,50.97,51.03,8200.0,43.2005,43.2344,43.1836,43.2344,8200.0
2009-10-20 15:00:00,51.02,51.05,51.02,51.04,17100.0,43.2259,43.2513,43.2259,43.2429,17100.0
2009-10-20 15:05:00,51.03,51.03,50.94,50.96,5200.0,43.2344,43.2344,43.1581,43.1751,5200.0
2009-10-20 15:10:00,50.94,50.95,50.9,50.92,3700.0,43.1581,43.1666,43.1242,43.1412,3700.0
2009-10-20 15:15:00,50.94,50.97,50.92,50.96,8200.0,43.1581,43.1836,43.1412,43.1751,8200.0
2009-10-20 15:20:00,50.95,50.99,50.94,50.94,10700.0,43.1666,43.2005,43.1581,43.1581,10700.0
2009-10-20 15:25:00,50.92,50.96,50.92,50.95,10100.0,43.1412,43.1751,43.1412,43.1666,10100.0
2009-10-20 15:30:00,50.98,51.03,50.98,51.01,5700.0,43.192,43.2344,43.192,43.2174,5700.0
2009-10-20 15:35:00,51.01,51.03,51.0,51.0,2300.0,43.2174,43.2344,43.209,43.209,2300.0
2009-10-20 15:40:00,51.01,51.06,51.01,51.03,6000.0,43.2174,43.2598,43.2174,43.2344,6000.0
2009-10-20 15:45:00,51.02,51.04,51.01,51.04,5800.0,43.2259,43.2429,43.2174,43.2429,5800.0
2009-10-20 15:50:00,51.03,51.03,50.99,51.01,6700.0,43.2344,43.2344,43.2005,43.2174,6700.0
2009-10-20 15:55:00,51.01,51.03,50.98,51.02,11100.0,43.2174,43.2344,43.192,43.2259,11100.0
2009-10-21 09:30:00,51.0,51.08,50.94,51.06,2500.0,43.209,43.2768,43.1581,43.2598,2500.0
2009-10-21 09:35:00,51.05,51.16,51.05,51.14,4300.0,43.2513,43.3445,43.2513,43.3276,4300.0
2009-10-21 09:40:00,51.12,51.14,51.12,51.14,1300.0,43.3106,43.3276,43.3106,43.3276,1300.0
2009-10-21 09:45:00,51.21,51.21,51.17,51.2,1600.0,43.3869,43.3869,43.353,43.3784,1600.0
2009-10-21 09:50:00,51.19,51.34,51.19,51.3,1400.0,43.3699,43.497,43.3699,43.4631,1400.0
2009-10-21 09:55:00,51.31,51.31,51.26,51.26,1900.0,43.4716,43.4716,43.4293,43.4293,1900.0
2009-10-21 10:00:00,51.3,51.38,51.3,51.38,4800.0,43.4631,43.5309,43.4631,43.5309,4800.0
2009-10-21 10:05:00,51.36,51.4,51.36,51.38,1200.0,43.514,43.5479,43.514,43.5309,1200.0
2009-10-21 10:10:00,51.37,51.38,51.37,51.37,1100.0,43.5224,43.5309,43.5224,43.5224,1100.0
2009-10-21 10:15:00,51.38,51.45,51.38,51.39,3500.0,43.5309,43.5902,43.5309,43.5394,3500.0
2009-10-21 10:20:00,51.38,51.38,51.36,51.36,1500.0,43.5309,43.5309,43.514,43.514,1500.0
2009-10-21 10:25:00,51.37,51.38,51.36,51.36,7000.0,43.5224,43.5309,43.514,43.514,7000.0
2009-10-21 10:30:00,51.39,51.4,51.33,51.37,3500.0,43.5394,43.5479,43.4886,43.5224,3500.0
2009-10-21 10:35:00,51.4,51.44,51.38,51.38,2500.0,43.5479,43.5818,43.5309,43.5309,2500.0
2009-10-21 10:40:00,51.45,51.53,51.45,51.51,3900.0,43.5902,43.658,43.5902,43.6411,3900.0
2009-10-21 10:45:00,51.53,51.54,51.46,51.46,9800.0,43.658,43.6665,43.5987,43.5987,9800.0
2009-10-21 10:50:00,51.48,51.48,51.48,51.48,200.0,43.6156,43.6156,43.6156,43.6156,200.0
2009-10-21 10:55:00,51.46,51.46,51.4,51.42,2600.0,43.5987,43.5987,43.5479,43.5648,2600.0
2009-10-21 11:00:00,51.39,51.41,51.39,51.4,2100.0,43.5394,43.5563,43.5394,43.5479,2100.0
2009-10-21 11:05:00,51.39,51.43,51.39,51.42,1000.0,43.5394,43.5733,43.5394,43.5648,1000.0
2009-10-21 11:10:00,51.4,51.4,51.29,51.34,5700.0,43.5479,43.5479,43.4547,43.497,5700.0
2009-10-21 11:15:00,51.33,51.36,51.33,51.36,1600.0,43.4886,43.514,43.4886,43.514,1600.0
2009-10-21 11:20:00,51.35,51.35,51.32,51.32,300.0,43.5055,43.5055,43.4801,43.4801,300.0
2009-10-21 11:25:00,51.35,51.39,51.34,51.39,1300.0,43.5055,43.5394,43.497,43.5394,1300.0
2009-10-21 11:30:00,51.37,51.38,51.34,51.34,700.0,43.5224,43.5309,43.497,43.497,700.0
2009-10-21 11:35:00,51.35,51.38,51.34,51.38,1400.0,43.5055,43.5309,43.497,43.5309,1400.0
2009-10-21 11:40:00,51.38,51.38,51.37,51.37,700.0,43.5309,43.5309,43.5224,43.5224,700.0
2009-10-21 11:45:00,51.36,51.36,51.33,51.33,1400.0,43.514,43.514,43.4886,43.4886,1400.0
2009-10-21 11:50:00,51.29,51.29,51.25,51.27,2100.0,43.4547,43.4547,43.4208,43.4377,2100.0
2009-10-21 11:55:00,51.28,51.28,51.26,51.26,3000.0,43.4462,43.4462,43.4293,43.4293,3000.0
2009-10-21 12:00:00,51.29,51.32,51.29,51.31,1200.0,43.4547,43.4801,43.4547,43.4716,1200.0
2009-10-21 12:05:00,51.28,51.29,51.28,51.29,400.0,43.4462,43.4547,43.4462,43.4547,400.0
2009-10-21 12:10:00,51.29,51.29,51.25,51.25,500.0,43.4547,43.4547,43.4208,43.4208,500.0
2009-10-21 12:15:00,51.24,51.26,51.24,51.26,2000.0,43.4123,43.4293,43.4123,43.4293,2000.0
2009-10-21 12:20:00,51.28,51.28,51.28,51.28,200.0,43.4462,43.4462,43.4462,43.4462,200.0
2009-10-21 12:25:00,51.3,51.31,51.3,51.3,700.0,43.4631,43.4716,43.4631,43.4631,700.0
2009-10-21 12:30:00,51.31,51.33,51.31,51.31,1200.0,43.4716,43.4886,43.4716,43.4716,1200.0
2009-10-21 12:35:00,51.3,51.33,51.3,51.33,4600.0,43.4631,43.4886,43.4631,43.4886,4600.0
2009-10-21 12:40:00,51.32,51.34,51.32,51.34,4100.0,43.4801,43.497,43.4801,43.497,4100.0
2009-10-21 12:45:00,51.36,51.38,51.36,51.38,2400.0,43.514,43.5309,43.514,43.5309,2400.0
2009-10-21 12:50:00,51.38,51.38,51.38,51.38,100.0,43.5309,43.5309,43.5309,43.5309,100.0
2009-10-21 12:55:00,51.38,51.39,51.38,51.39,2600.0,43.5309,43.5394,43.5309,43.5394,2600.0
2009-10-21 13:00:00,51.37,51.37,51.35,51.35,500.0,43.5224,43.5224,43.5055,43.5055,500.0
2009-10-21 13:05:00,51.34,51.34,51.33,51.34,2900.0,43.497,43.497,43.4886,43.497,2900.0
2009-10-21 13:10:00,51.35,51.36,51.34,51.36,3000.0,43.5055,43.514,43.497,43.514,3000.0
2009-10-21 13:15:00,51.36,51.37,51.35,51.37,1000.0,43.514,43.5224,43.5055,43.5224,1000.0
2009-10-21 13:20:00,51.38,51.38,51.36,51.36,1400.0,43.5309,43.5309,43.514,43.514,1400.0
2009-10-21 13:25:00,51.35,51.35,51.33,51.33,1100.0,43.5055,43.5055,43.4886,43.4886,1100.0
2009-10-21 13:30:00,51.34,51.34,51.31,51.31,900.0,43.497,43.497,43.4716,43.4716,900.0
2009-10-21 13:35:00,51.31,51.36,51.29,51.36,2200.0,43.4716,43.514,43.4547,43.514,2200.0
2009-10-21 13:40:00,51.36,51.36,51.35,51.36,3200.0,43.514,43.514,43.5055,43.514,3200.0
2009-10-21 13:45:00,51.35,51.36,51.32,51.33,6400.0,43.5055,43.514,43.4801,43.4886,6400.0
2009-10-21 13:50:00,51.34,51.35,51.34,51.35,1500.0,43.497,43.5055,43.497,43.5055,1500.0
2009-10-21 13:55:00,51.38,51.43,51.38,51.43,900.0,43.5309,43.5733,43.5309,43.5733,900.0
2009-10-21 14:00:00,51.4,51.4,51.36,51.38,2000.0,43.5479,43.5479,43.514,43.5309,2000.0
2009-10-21 14:05:00,51.36,51.41,51.35,51.41,1400.0,43.514,43.5563,43.5055,43.5563,1400.0
2009-10-21 14:10:00,51.39,51.39,51.33,51.33,2400.0,43.5394,43.5394,43.4886,43.4886,2400.0
2009-10-21 14:15:00,51.32,51.32,51.24,51.27,4900.0,43.4801,43.4801,43.4123,43.4377,4900.0
2009-10-21 14:20:00,51.27,51.28,51.26,51.28,1200.0,43.4377,43.4462,43.4293,43.4462,1200.0
2009-10-21 14:25:00,51.3,51.32,51.28,51.28,7800.0,43.4631,43.4801,43.4462,43.4462,7800.0
2009-10-21 14:30:00,51.29,51.31,51.21,51.21,3200.0,43.4547,43.4716,43.3869,43.3869,3200.0
2009-10-21 14:35:00,51.24,51.26,51.24,51.26,1100.0,43.4123,43.4293,43.4123,43.4293,1100.0
2009-10-21 14:40:00,51.25,51.28,51.25,51.28,400.0,43.4208,43.4462,43.4208,43.4462,400.0
2009-10-21 14:45:00,51.27,51.34,51.27,51.33,2000.0,43.4377,43.497,43.4377,43.4886,2000.0
2009-10-21 14:50:00,51.32,51.32,51.31,51.32,900.0,43.4801,43.4801,43.4716,43.4801,900.0
2009-10-21 14:55:00,51.31,51.33,51.29,51.32,8400.0,43.4716,43.4886,43.4547,43.4801,8400.0
2009-10-21 15:00:00,51.31,51.34,51.3,51.31,8500.0,43.4716,43.497,43.4631,43.4716,8500.0
2009-10-21 15:05:00,51.31,51.33,51.31,51.33,900.0,43.4716,43.4886,43.4716,43.4886,900.0
2009-10-21 15:10:00,51.32,51.34,51.28,51.28,3200.0,43.4801,43.497,43.4462,43.4462,3200.0
2009-10-21 15:15:00,51.3,51.3,51.23,51.26,8100.0,43.4631,43.4631,43.4038,43.4293,8100.0
2009-10-21 15:20:00,51.25,51.25,51.02,51.07,16500.0,43.4208,43.4208,43.2259,43.2683,16500.0
2009-10-21 15:25:00,51.07,51.07,50.98,51.0,4500.0,43.2683,43.2683,43.192,43.209,4500.0
2009-10-21 15:30:00,51.0,51.0,50.8,50.83,7200.0,43.209,43.209,43.0395,43.0649,7200.0
2009-10-21 15:35:00,50.8,50.87,50.74,50.83,16700.0,43.0395,43.0988,42.9887,43.0649,16700.0
2009-10-21 15:40:00,50.84,50.86,50.68,50.68,9700.0,43.0734,43.0904,42.9379,42.9379,9700.0
2009-10-21 15:45:00,50.69,50.76,50.68,50.72,5400.0,42.9463,43.0056,42.9379,42.9717,5400.0
2009-10-21 15:50:00,50.72,50.76,50.67,50.72,7300.0,42.9717,43.0056,42.9294,42.9717,7300.0
2009-10-21 15:55:00,50.7,50.7,50.64,50.64,43900.0,42.9548,42.9548,42.904,42.904,43900.0
2009-10-22 09:30:00,50.56,50.58,50.49,50.55,7800.0,42.8362,42.8531,42.7769,42.8277,7800.0
2009-10-22 09:35:00,50.56,50.71,50.56,50.62,4200.0,42.8362,42.9633,42.8362,42.887,4200.0
2009-10-22 09:40:00,50.62,50.65,50.51,50.52,1400.0,42.887,42.9124,42.7938,42.8023,1400.0
2009-10-22 09:45:00,50.55,50.55,50.4,50.42,4200.0,42.8277,42.8277,42.7006,42.7176,4200.0
2009-10-22 09:50:00,50.42,50.44,50.35,50.42,32700.0,42.7176,42.7345,42.6583,42.7176,32700.0
2009-10-22 09:55:00,50.44,50.44,50.34,50.38,3500.0,42.7345,42.7345,42.6498,42.6837,3500.0
2009-10-22 10:00:00,50.39,50.39,50.24,50.35,6200.0,42.6922,42.6922,42.5651,42.6583,6200.0
2009-10-22 10:05:00,50.35,50.41,50.32,50.37,2000.0,42.6583,42.7091,42.6329,42.6752,2000.0
2009-10-22 10:10:00,50.35,50.41,50.35,50.41,1600.0,42.6583,42.7091,42.6583,42.7091,1600.0
2009-10-22 10:15:00,50.42,50.42,50.37,50.38,2400.0,42.7176,42.7176,42.6752,42.6837,2400.0
2009-10-22 10:20:00,50.38,50.53,50.37,50.49,7300.0,42.6837,42.8108,42.6752,42.7769,7300.0
2009-10-22 10:25:00,50.49,50.49,50.42,50.45,7200.0,42.7769,42.7769,42.7176,42.743,7200.0
2009-10-22 10:30:00,50.49,50.49,50.4,50.4,4600.0,42.7769,42.7769,42.7006,42.7006,4600.0
2009-10-22 10:35:00,50.4,50.45,50.4,50.44,5600.0,42.7006,42.743,42.7006,42.7345,5600.0
2009-10-22 10:40:00,50.45,50.49,50.45,50.48,3500.0,42.743,42.7769,42.743,42.7684,3500.0
2009-10-22 10:45:00,50.51,50.51,50.43,50.44,2800.0,42.7938,42.7938,42.726,42.7345,2800.0
2009-10-22 10:50:00,50.44,50.53,50.44,50.53,3400.0,42.7345,42.8108,42.7345,42.8108,3400.0
2009-10-22 10:55:00,50.58,50.6,50.56,50.56,2200.0,42.8531,42.8701,42.8362,42.8362,2200.0
2009-10-22 11:00:00,50.58,50.62,50.57,50.61,2800.0,42.8531,42.887,42.8447,42.8785,2800.0
2009-10-22 11:05:00,50.6,50.63,50.6,50.6,6400.0,42.8701,42.8955,42.8701,42.8701,6400.0
2009-10-22 11:10:00,50.6,50.66,50.6,50.65,2300.0,42.8701,42.9209,42.8701,42.9124,2300.0
2009-10-22 11:15:00,50.59,50.61,50.57,50.57,900.0,42.8616,42.8785,42.8447,42.8447,900.0
2009-10-22 11:20:00,50.55,50.58,50.55,50.57,1100.0,42.8277,42.8531,42.8277,42.8447,1100.0
2009-10-22 11:25:00,50.58,50.63,50.58,50.59,7700.0,42.8531,42.8955,42.8531,42.8616,7700.0
2009-10-22 11:30:00,50.59,50.61,50.57,50.58,6500.0,42.8616,42.8785,42.8447,42.8531,6500.0
2009-10-22 11:35:00,50.59,50.62,50.57,50.59,2500.0,42.8616,42.887,42.8447,42.8616,2500.0
2009-10-22 11:40:00,50.59,50.64,50.59,50.64,3500.0,42.8616,42.904,42.8616,42.904,3500.0
2009-10-22 11:45:00,50.64,50.68,50.64,50.66,5800.0,42.904,42.9379,42.904,42.9209,5800.0
2009-10-22 11:50:00,50.66,50.66,50.56,50.57,1900.0,42.9209,42.9209,42.8362,42.8447,1900.0
2009-10-22 11:55:00,50.58,50.58,50.56,50.57,2100.0,42.8531,42.8531,42.8362,42.8447,2100.0
2009-10-22 12:00:00,50.56,50.59,50.55,50.59,3000.0,42.8362,42.8616,42.8277,42.8616,3000.0
2009-10-22 12:05:00,50.6,50.63,50.59,50.63,2000.0,42.8701,42.8955,42.8616,42.8955,2000.0
2009-10-22 12:10:00,50.63,50.63,50.62,50.62,800.0,42.8955,42.8955,42.887,42.887,800.0
2009-10-22 12:15:00,50.63,50.63,50.61,50.61,1300.0,42.8955,42.8955,42.8785,42.8785,1300.0
2009-10-22 12:20:00,50.58,50.59,50.58,50.59,800.0,42.8531,42.8616,42.8531,42.8616,800.0
2009-10-22 12:25:00,50.57,50.58,50.53,50.55,4700.0,42.8447,42.8531,42.8108,42.8277,4700.0
2009-10-22 12:30:00,50.54,50.61,50.54,50.59,2400.0,42.8192,42.8785,42.8192,42.8616,2400.0
2009-10-22 12:35:00,50.59,50.6,50.59,50.6,300.0,42.8616,42.8701,42.8616,42.8701,300.0
2009-10-22 12:40:00,50.6,50.63,50.59,50.63,1400.0,42.8701,42.8955,42.8616,42.8955,1400.0
2009-10-22 12:45:00,50.66,50.71,50.66,50.68,3100.0,42.9209,42.9633,42.9209,42.9379,3100.0
2009-10-22 12:50:00,50.69,50.69,50.69,50.69,400.0,42.9463,42.9463,42.9463,42.9463,400.0
2009-10-22 12:55:00,50.67,50.69,50.67,50.69,600.0,42.9294,42.9463,42.9294,42.9463,600.0
2009-10-22 13:00:00,50.67,50.71,50.67,50.71,2000.0,42.9294,42.9633,42.9294,42.9633,2000.0
2009-10-22 13:05:00,50.71,50.72,50.69,50.69,2100.0,42.9633,42.9717,42.9463,42.9463,2100.0
2009-10-22 13:10:00,50.69,50.7,50.68,50.68,1000.0,42.9463,42.9548,42.9379,42.9379,1000.0
2009-10-22 13:15:00,50.63,50.65,50.62,50.65,2200.0,42.8955,42.9124,42.887,42.9124,2200.0
2009-10-22 13:20:00,50.65,50.66,50.65,50.66,1200.0,42.9124,42.9209,42.9124,42.9209,1200.0
2009-10-22 13:25:00,50.69,50.69,50.66,50.68,9400.0,42.9463,42.9463,42.9209,42.9379,9400.0
2009-10-22 13:30:00,50.67,50.67,50.63,50.67,7200.0,42.9294,42.9294,42.8955,42.9294,7200.0
2009-10-22 13:35:00,50.67,50.68,50.67,50.68,200.0,42.9294,42.9379,42.9294,42.9379,200.0
2009-10-22 13:40:00,50.67,50.67,50.61,50.62,2300.0,42.9294,42.9294,42.8785,42.887,2300.0
2009-10-22 13:45:00,50.64,50.65,50.62,50.62,2200.0,42.904,42.9124,42.887,42.887,2200.0
2009-10-22 13:50:00,50.62,50.7,50.61,50.66,2700.0,42.887,42.9548,42.8785,42.9209,2700.0
2009-10-22 13:55:00,50.66,50.69,50.65,50.69,1200.0,42.9209,42.9463,42.9124,42.9463,1200.0
2009-10-22 14:00:00,50.68,50.78,50.68,50.75,5800.0,42.9379,43.0226,42.9379,42.9972,5800.0
2009-10-22 14:05:00,50.78,50.79,50.76,50.77,4400.0,43.0226,43.0311,43.0056,43.0141,4400.0
2009-10-22 14:10:00,50.77,50.88,50.76,50.87,3700.0,43.0141,43.1073,43.0056,43.0988,3700.0
2009-10-22 14:15:00,50.87,50.92,50.87,50.87,1600.0,43.0988,43.1412,43.0988,43.0988,1600.0
2009-10-22 14:20:00,50.88,50.96,50.88,50.96,8400.0,43.1073,43.1751,43.1073,43.1751,8400.0
2009-10-22 14:25:00,50.96,50.96,50.93,50.96,3200.0,43.1751,43.1751,43.1497,43.1751,3200.0
2009-10-22 14:30:00,50.95,50.98,50.94,50.97,3800.0,43.1666,43.192,43.1581,43.1836,3800.0
2009-10-22 14:35:00,50.95,51.03,50.95,51.0,10300.0,43.1666,43.2344,43.1666,43.209,10300.0
2009-10-22 14:40:00,50.99,51.0,50.96,50.96,3000.0,43.2005,43.209,43.1751,43.1751,3000.0
2009-10-22 14:45:00,50.95,50.96,50.93,50.93,4800.0,43.1666,43.1751,43.1497,43.1497,4800.0
2009-10-22 14:50:00,50.95,50.96,50.94,50.95,4300.0,43.1666,43.1751,43.1581,43.1666,4300.0
2009-10-22 14:55:00,50.98,50.98,50.98,50.98,500.0,43.192,43.192,43.192,43.192,500.0
2009-10-22 15:00:00,50.98,51.06,50.97,51.05,5200.0,43.192,43.2598,43.1836,43.2513,5200.0
2009-10-22 15:05:00,51.04,51.04,51.02,51.03,3300.0,43.2429,43.2429,43.2259,43.2344,3300.0
2009-10-22 15:10:00,51.03,51.05,51.01,51.01,8900.0,43.2344,43.2513,43.2174,43.2174,8900.0
2009-10-22 15:15:00,51.03,51.11,51.03,51.1,4500.0,43.2344,43.3022,43.2344,43.2937,4500.0
2009-10-22 15:20:00,51.11,51.16,51.1,51.14,5200.0,43.3022,43.3445,43.2937,43.3276,5200.0
2009-10-22 15:25:00,51.13,51.15,51.11,51.11,2400.0,43.3191,43.3361,43.3022,43.3022,2400.0
2009-10-22 15:30:00,51.09,51.1,51.08,51.1,1100.0,43.2852,43.2937,43.2768,43.2937,1100.0
2009-10-22 15:35:00,51.04,51.06,51.04,51.06,1900.0,43.2429,43.2598,43.2429,43.2598,1900.0
2009-10-22 15:40:00,51.05,51.05,51.02,51.02,2000.0,43.2513,43.2513,43.2259,43.2259,2000.0
2009-10-22 15:45:00,51.05,51.05,51.04,51.05,1900.0,43.2513,43.2513,43.2429,43.2513,1900.0
2009-10-22 15:50:00,51.05,51.09,51.02,51.02,4100.0,43.2513,43.2852,43.2259,43.2259,4100.0
2009-10-22 15:55:00,51.0,51.04,50.98,51.01,7600.0,43.209,43.2429,43.192,43.2174,7600.0
2009-10-23 09:30:00,51.33,51.35,51.25,51.3,14600.0,43.4886,43.5055,43.4208,43.4631,14600.0
2009-10-23 09:35:00,51.29,51.3,51.14,51.25,16700.0,43.4547,43.4631,43.3276,43.4208,16700.0
2009-10-23 09:40:00,51.21,51.22,51.17,51.21,2300.0,43.3869,43.3954,43.353,43.3869,2300.0
2009-10-23 09:45:00,51.17,51.17,51.09,51.15,3000.0,43.353,43.353,43.2852,43.3361,3000.0
2009-10-23 09:50:00,51.16,51.23,51.15,51.2,3800.0,43.3445,43.4038,43.3361,43.3784,3800.0
2009-10-23 09:55:00,51.14,51.25,51.1,51.21,4300.0,43.3276,43.4208,43.2937,43.3869,4300.0
2009-10-23 10:00:00,51.22,51.32,51.03,51.05,14300.0,43.3954,43.4801,43.2344,43.2513,14300.0
2009-10-23 10:05:00,51.0,51.05,50.95,51.01,5100.0,43.209,43.2513,43.1666,43.2174,5100.0
2009-10-23 10:10:00,50.92,50.95,50.92,50.95,1500.0,43.1412,43.1666,43.1412,43.1666,1500.0
2009-10-23 10:15:00,50.97,51.06,50.94,51.06,4900.0,43.1836,43.2598,43.1581,43.2598,4900.0
2009-10-23 10:20:00,51.04,51.07,51.03,51.06,3800.0,43.2429,43.2683,43.2344,43.2598,3800.0
2009-10-23 10:25:00,51.06,51.06,51.01,51.03,900.0,43.2598,43.2598,43.2174,43.2344,900.0
2009-10-23 10:30:00,51.05,51.05,50.93,50.97,3700.0,43.2513,43.2513,43.1497,43.1836,3700.0
2009-10-23 10:35:00,50.93,50.96,50.92,50.96,3600.0,43.1497,43.1751,43.1412,43.1751,3600.0
2009-10-23 10:40:00,50.98,51.0,50.97,50.98,800.0,43.192,43.209,43.1836,43.192,800.0
2009-10-23 10:45:00,50.97,50.97,50.88,50.95,1700.0,43.1836,43.1836,43.1073,43.1666,1700.0
2009-10-23 10:50:00,50.94,50.95,50.89,50.93,1900.0,43.1581,43.1666,43.1158,43.1497,1900.0
2009-10-23 10:55:00,50.94,50.94,50.78,50.78,3400.0,43.1581,43.1581,43.0226,43.0226,3400.0
2009-10-23 11:00:00,50.8,50.82,50.79,50.82,4400.0,43.0395,43.0565,43.0311,43.0565,4400.0
2009-10-23 11:05:00,50.82,50.86,50.82,50.85,2400.0,43.0565,43.0904,43.0565,43.0819,2400.0
2009-10-23 11:10:00,50.86,50.87,50.83,50.85,1300.0,43.0904,43.0988,43.0649,43.0819,1300.0
2009-10-23 11:15:00,50.84,50.84,50.63,50.65,4400.0,43.0734,43.0734,42.8955,42.9124,4400.0
2009-10-23 11:20:00,50.64,50.68,50.61,50.67,3000.0,42.904,42.9379,42.8785,42.9294,3000.0
2009-10-23 11:25:00,50.66,50.68,50.66,50.66,2000.0,42.9209,42.9379,42.9209,42.9209,2000.0
2009-10-23 11:30:00,50.68,50.68,50.65,50.68,1700.0,42.9379,42.9379,42.9124,42.9379,1700.0
2009-10-23 11:35:00,50.69,50.74,50.69,50.71,4100.0,42.9463,42.9887,42.9463,42.9633,4100.0
2009-10-23 11:40:00,50.72,50.75,50.72,50.75,2400.0,42.9717,42.9972,42.9717,42.9972,2400.0
2009-10-23 11:45:00,50.76,50.76,50.73,50.75,1300.0,43.0056,43.0056,42.9802,42.9972,1300.0
2009-10-23 11:50:00,50.8,50.81,50.79,50.79,2900.0,43.0395,43.048,43.0311,43.0311,2900.0
2009-10-23 11:55:00,50.8,50.8,50.75,50.78,3500.0,43.0395,43.0395,42.9972,43.0226,3500.0
2009-10-23 12:00:00,50.79,50.84,50.79,50.83,900.0,43.0311,43.0734,43.0311,43.0649,900.0
2009-10-23 12:05:00,50.81,50.85,50.81,50.84,3400.0,43.048,43.0819,43.048,43.0734,3400.0
2009-10-23 12:10:00,50.82,50.82,50.78,50.78,5000.0,43.0565,43.0565,43.0226,43.0226,5000.0
2009-10-23 12:15:00,50.76,50.79,50.76,50.79,2700.0,43.0056,43.0311,43.0056,43.0311,2700.0
2009-10-23 12:20:00,50.77,50.78,50.73,50.73,14700.0,43.0141,43.0226,42.9802,42.9802,14700.0
2009-10-23 12:25:00,50.75,50.76,50.73,50.76,2300.0,42.9972,43.0056,42.9802,43.0056,2300.0
2009-10-23 12:30:00,50.74,50.74,50.72,50.72,1100.0,42.9887,42.9887,42.9717,42.9717,1100.0
2009-10-23 12:35:00,50.72,50.8,50.72,50.8,2700.0,42.9717,43.0395,42.9717,43.0395,2700.0
2009-10-23 12:40:00,50.78,50.8,50.78,50.8,900.0,43.0226,43.0395,43.0226,43.0395,900.0
2009-10-23 12:45:00,50.87,50.88,50.86,50.88,2400.0,43.0988,43.1073,43.0904,43.1073,2400.0
2009-10-23 12:50:00,50.88,50.88,50.88,50.88,0.0,43.1073,43.1073,43.1073,43.1073,0.0
2009-10-23 12:55:00,50.85,50.85,50.79,50.79,800.0,43.0819,43.0819,43.0311,43.0311,800.0
2009-10-23 13:00:00,50.75,50.75,50.71,50.74,600.0,42.9972,42.9972,42.9633,42.9887,600.0
2009-10-23 13:05:00,50.73,50.76,50.71,50.74,21200.0,42.9802,43.0056,42.9633,42.9887,21200.0
2009-10-23 13:10:00,50.73,50.81,50.73,50.8,3600.0,42.9802,43.048,42.9802,43.0395,3600.0
2009-10-23 13:15:00,50.8,50.8,50.76,50.77,8800.0,43.0395,43.0395,43.0056,43.0141,8800.0
2009-10-23 13:20:00,50.75,50.75,50.64,50.68,2400.0,42.9972,42.9972,42.904,42.9379,2400.0
2009-10-23 13:25:00,50.67,50.69,50.64,50.64,2400.0,42.9294,42.9463,42.904,42.904,2400.0
2009-10-23 13:30:00,50.64,50.65,50.49,50.53,10100.0,42.904,42.9124,42.7769,42.8108,10100.0
2009-10-23 13:35:00,50.54,50.55,50.5,50.53,4300.0,42.8192,42.8277,42.7854,42.8108,4300.0
2009-10-23 13:40:00,50.54,50.59,50.52,50.59,3600.0,42.8192,42.8616,42.8023,42.8616,3600.0
2009-10-23 13:45:00,50.58,50.58,50.53,50.56,2500.0,42.8531,42.8531,42.8108,42.8362,2500.0
2009-10-23 13:50:00,50.57,50.64,50.55,50.63,10100.0,42.8447,42.904,42.8277,42.8955,10100.0
2009-10-23 13:55:00,50.64,50.64,50.59,50.6,5300.0,42.904,42.904,42.8616,42.8701,5300.0
2009-10-23 14:00:00,50.57,50.59,50.54,50.54,4900.0,42.8447,42.8616,42.8192,42.8192,4900.0
2009-10-23 14:05:00,50.53,50.57,50.48,50.55,13800.0,42.8108,42.8447,42.7684,42.8277,13800.0
2009-10-23 14:10:00,50.57,50.64,50.57,50.61,8100.0,42.8447,42.904,42.8447,42.8785,8100.0
2009-10-23 14:15:00,50.62,50.63,50.59,50.61,9300.0,42.887,42.8955,42.8616,42.8785,9300.0
2009-10-23 14:20:00,50.62,50.7,50.62,50.69,2200.0,42.887,42.9548,42.887,42.9463,2200.0
2009-10-23 14:25:00,50.67,50.67,50.63,50.63,1800.0,42.9294,42.9294,42.8955,42.8955,1800.0
2009-10-23 14:30:00,50.64,50.64,50.58,50.61,5200.0,42.904,42.904,42.8531,42.8785,5200.0
2009-10-23 14:35:00,50.61,50.65,50.61,50.65,4400.0,42.8785,42.9124,42.8785,42.9124,4400.0
2009-10-23 14:40:00,50.65,50.67,50.62,50.67,4500.0,42.9124,42.9294,42.887,42.9294,4500.0
2009-10-23 14:45:00,50.67,50.69,50.62,50.64,2000.0,42.9294,42.9463,42.887,42.904,2000.0
2009-10-23 14:50:00,50.64,50.64,50.58,50.58,2100.0,42.904,42.904,42.8531,42.8531,2100.0
2009-10-23 14:55:00,50.56,50.57,50.55,50.56,6300.0,42.8362,42.8447,42.8277,42.8362,6300.0
2009-10-23 15:00:00,50.57,50.59,50.55,50.56,5000.0,42.8447,42.8616,42.8277,42.8362,5000.0
2009-10-23 15:05:00,50.51,50.63,50.51,50.59,13200.0,42.7938,42.8955,42.7938,42.8616,13200.0
2009-10-23 15:10:00,50.6,50.67,50.56,50.67,12600.0,42.8701,42.9294,42.8362,42.9294,12600.0
2009-10-23 15:15:00,50.67,50.68,50.63,50.65,7700.0,42.9294,42.9379,42.8955,42.9124,7700.0
2009-10-23 15:20:00,50.64,50.66,50.6,50.6,5400.0,42.904,42.9209,42.8701,42.8701,5400.0
2009-10-23 15:25:00,50.59,50.6,50.54,50.56,2400.0,42.8616,42.8701,42.8192,42.8362,2400.0
2009-10-23 15:30:00,50.54,50.56,50.49,50.52,2600.0,42.8192,42.8362,42.7769,42.8023,2600.0
2009-10-23 15:35:00,50.49,50.54,50.44,50.48,9500.0,42.7769,42.8192,42.7345,42.7684,9500.0
2009-10-23 15:40:00,50.48,50.54,50.46,50.54,6200.0,42.7684,42.8192,42.7515,42.8192,6200.0
2009-10-23 15:45:00,50.55,50.57,50.5,50.56,13500.0,42.8277,42.8447,42.7854,42.8362,13500.0
2009-10-23 15:50:00,50.59,50.63,50.57,50.6,5100.0,42.8616,42.8955,42.8447,42.8701,5100.0
2009-10-23 15:55:00,50.61,50.64,50.59,50.61,11000.0,42.8785,42.904,42.8616,42.8785,11000.0
2009-10-26 09:30:00,50.65,50.79,50.62,50.75,6600.0,42.9124,43.0311,42.887,42.9972,6600.0
2009-10-26 09:35:00,50.75,50.87,50.75,50.87,7000.0,42.9972,43.0988,42.9972,43.0988,7000.0
2009-10-26 09:40:00,50.85,50.88,50.84,50.88,3600.0,43.0819,43.1073,43.0734,43.1073,3600.0
2009-10-26 09:45:00,50.9,51.11,50.9,51.05,14900.0,43.1242,43.3022,43.1242,43.2513,14900.0
2009-10-26 09:50:00,51.06,51.12,51.06,51.08,12300.0,43.2598,43.3106,43.2598,43.2768,12300.0
2009-10-26 09:55:00,51.1,51.14,51.1,51.12,14100.0,43.2937,43.3276,43.2937,43.3106,14100.0
2009-10-26 10:00:00,51.12,51.22,51.12,51.18,14000.0,43.3106,43.3954,43.3106,43.3615,14000.0
2009-10-26 10:05:00,51.19,51.19,51.14,51.18,4100.0,43.3699,43.3699,43.3276,43.3615,4100.0
2009-10-26 10:10:00,51.16,51.2,51.16,51.2,11700.0,43.3445,43.3784,43.3445,43.3784,11700.0
2009-10-26 10:15:00,51.19,51.2,51.15,51.17,6000.0,43.3699,43.3784,43.3361,43.353,6000.0
2009-10-26 10:20:00,51.17,51.19,51.14,51.17,3700.0,43.353,43.3699,43.3276,43.353,3700.0
2009-10-26 10:25:00,51.16,51.18,51.15,51.15,3000.0,43.3445,43.3615,43.3361,43.3361,3000.0
2009-10-26 10:30:00,51.13,51.18,51.13,51.17,23600.0,43.3191,43.3615,43.3191,43.353,23600.0
2009-10-26 10:35:00,51.18,51.18,51.08,51.1,6200.0,43.3615,43.3615,43.2768,43.2937,6200.0
2009-10-26 10:40:00,51.1,51.13,51.09,51.13,8600.0,43.2937,43.3191,43.2852,43.3191,8600.0
2009-10-26 10:45:00,51.11,51.15,51.11,51.14,3700.0,43.3022,43.3361,43.3022,43.3276,3700.0
2009-10-26 10:50:00,51.13,51.15,51.12,51.14,2000.0,43.3191,43.3361,43.3106,43.3276,2000.0
2009-10-26 10:55:00,51.15,51.15,51.07,51.13,4300.0,43.3361,43.3361,43.2683,43.3191,4300.0
2009-10-26 11:00:00,51.12,51.12,51.1,51.11,2700.0,43.3106,43.3106,43.2937,43.3022,2700.0
2009-10-26 11:05:00,51.11,51.18,51.11,51.18,2700.0,43.3022,43.3615,43.3022,43.3615,2700.0
2009-10-26 11:10:00,51.16,51.17,51.04,51.04,4200.0,43.3445,43.353,43.2429,43.2429,4200.0
2009-10-26 11:15:00,51.0,51.02,50.97,50.97,7200.0,43.209,43.2259,43.1836,43.1836,7200.0
2009-10-26 11:20:00,50.98,51.0,50.96,50.98,4300.0,43.192,43.209,43.1751,43.192,4300.0
2009-10-26 11:25:00,50.97,51.02,50.92,50.92,14700.0,43.1836,43.2259,43.1412,43.1412,14700.0
2009-10-26 11:30:00,50.89,50.89,50.55,50.6,27000.0,43.1158,43.1158,42.8277,42.8701,27000.0
2009-10-26 11:35:00,50.6,50.6,50.39,50.53,18600.0,42.8701,42.8701,42.6922,42.8108,18600.0
2009-10-26 11:40:00,50.54,50.54,50.48,50.48,6500.0,42.8192,42.8192,42.7684,42.7684,6500.0
2009-10-26 11:45:00,50.43,50.51,50.43,50.49,7900.0,42.726,42.7938,42.726,42.7769,7900.0
2009-10-26 11:50:00,50.48,50.52,50.43,50.43,3900.0,42.7684,42.8023,42.726,42.726,3900.0
2009-10-26 11:55:00,50.44,50.48,50.23,50.23,10100.0,42.7345,42.7684,42.5566,42.5566,10100.0
2009-10-26 12:00:00,50.23,50.3,50.16,50.16,4300.0,42.5566,42.6159,42.4973,42.4973,4300.0
2009-10-26 12:05:00,50.16,50.22,50.09,50.22,7500.0,42.4973,42.5481,42.438,42.5481,7500.0
2009-10-26 12:10:00,50.23,50.32,50.23,50.31,7400.0,42.5566,42.6329,42.5566,42.6244,7400.0
2009-10-26 12:15:00,50.33,50.36,50.31,50.34,3200.0,42.6413,42.6667,42.6244,42.6498,3200.0
2009-10-26 12:20:00,50.32,50.32,50.3,50.31,900.0,42.6329,42.6329,42.6159,42.6244,900.0
2009-10-26 12:25:00,50.31,50.32,50.29,50.31,4800.0,42.6244,42.6329,42.6074,42.6244,4800.0
2009-10-26 12:30:00,50.28,50.33,50.28,50.31,2400.0,42.599,42.6413,42.599,42.6244,2400.0
2009-10-26 12:35:00,50.3,50.33,50.26,50.33,2400.0,42.6159,42.6413,42.582,42.6413,2400.0
2009-10-26 12:40:00,50.32,50.35,50.29,50.29,1600.0,42.6329,42.6583,42.6074,42.6074,1600.0
2009-10-26 12:45:00,50.3,50.3,50.24,50.27,3000.0,42.6159,42.6159,42.5651,42.5905,3000.0
2009-10-26 12:50:00,50.29,50.35,50.29,50.34,2700.0,42.6074,42.6583,42.6074,42.6498,2700.0
2009-10-26 12:55:00,50.38,50.42,50.38,50.39,2200.0,42.6837,42.7176,42.6837,42.6922,2200.0
2009-10-26 13:00:00,50.39,50.4,50.35,50.35,2300.0,42.6922,42.7006,42.6583,42.6583,2300.0
2009-10-26 13:05:00,50.37,50.38,50.35,50.37,2300.0,42.6752,42.6837,42.6583,42.6752,2300.0
2009-10-26 13:10:00,50.33,50.33,50.27,50.29,2400.0,42.6413,42.6413,42.5905,42.6074,2400.0
2009-10-26 13:15:00,50.33,50.33,50.26,50.26,20200.0,42.6413,42.6413,42.582,42.582,20200.0
2009-10-26 13:20:00,50.29,50.29,50.2,50.24,3400.0,42.6074,42.6074,42.5312,42.5651,3400.0
2009-10-26 13:25:00,50.22,50.27,50.2,50.26,6100.0,42.5481,42.5905,42.5312,42.582,6100.0
2009-10-26 13:30:00,50.27,50.28,50.25,50.27,1100.0,42.5905,42.599,42.5735,42.5905,1100.0
2009-10-26 13:35:00,50.31,50.35,50.29,50.34,10900.0,42.6244,42.6583,42.6074,42.6498,10900.0
2009-10-26 13:40:00,50.34,50.41,50.34,50.41,2900.0,42.6498,42.7091,42.6498,42.7091,2900.0
2009-10-26 13:45:00,50.4,50.4,50.36,50.36,3300.0,42.7006,42.7006,42.6667,42.6667,3300.0
2009-10-26 13:50:00,50.35,50.35,50.29,50.32,4500.0,42.6583,42.6583,42.6074,42.6329,4500.0
2009-10-26 13:55:00,50.33,50.35,50.3,50.33,1500.0,42.6413,42.6583,42.6159,42.6413,1500.0
2009-10-26 14:00:00,50.29,50.33,50.29,50.33,3500.0,42.6074,42.6413,42.6074,42.6413,3500.0
2009-10-26 14:05:00,50.33,50.36,50.3,50.3,4900.0,42.6413,42.6667,42.6159,42.6159,4900.0
2009-10-26 14:10:00,50.31,50.31,50.27,50.31,2000.0,42.6244,42.6244,42.5905,42.6244,2000.0
2009-10-26 14:15:00,50.31,50.31,50.17,50.17,3900.0,42.6244,42.6244,42.5058,42.5058,3900.0
2009-10-26 14:20:00,50.23,50.25,50.22,50.22,2600.0,42.5566,42.5735,42.5481,42.5481,2600.0
2009-10-26 14:25:00,50.21,50.26,50.18,50.26,2200.0,42.5397,42.582,42.5142,42.582,2200.0
2009-10-26 14:30:00,50.24,50.24,50.23,50.23,400.0,42.5651,42.5651,42.5566,42.5566,400.0
2009-10-26 14:35:00,50.14,50.22,50.13,50.22,5500.0,42.4803,42.5481,42.4719,42.5481,5500.0
2009-10-26 14:40:00,50.22,50.22,50.14,50.14,9200.0,42.5481,42.5481,42.4803,42.4803,9200.0
2009-10-26 14:45:00,50.16,50.18,50.11,50.12,2300.0,42.4973,42.5142,42.4549,42.4634,2300.0
2009-10-26 14:50:00,50.12,50.19,50.12,50.18,9000.0,42.4634,42.5227,42.4634,42.5142,9000.0
2009-10-26 14:55:00,50.19,50.3,50.19,50.23,3600.0,42.5227,42.6159,42.5227,42.5566,3600.0
2009-10-26 15:00:00,50.23,50.26,50.23,50.26,2200.0,42.5566,42.582,42.5566,42.582,2200.0
2009-10-26 15:05:00,50.29,50.29,50.18,50.2,5400.0,42.6074,42.6074,42.5142,42.5312,5400.0
2009-10-26 15:10:00,50.2,50.21,50.17,50.17,1600.0,42.5312,42.5397,42.5058,42.5058,1600.0
2009-10-26 15:15:00,50.16,50.24,50.16,50.2,4200.0,42.4973,42.5651,42.4973,42.5312,4200.0
2009-10-26 15:20:00,50.2,50.2,50.15,50.2,6900.0,42.5312,42.5312,42.4888,42.5312,6900.0
2009-10-26 15:25:00,50.22,50.22,50.14,50.15,6800.0,42.5481,42.5481,42.4803,42.4888,6800.0
2009-10-26 15:30:00,50.15,50.23,50.14,50.22,3500.0,42.4888,42.5566,42.4803,42.5481,3500.0
2009-10-26 15:35:00,50.22,50.23,50.14,50.14,5200.0,42.5481,42.5566,42.4803,42.4803,5200.0
2009-10-26 15:40:00,50.16,50.24,50.16,50.24,3500.0,42.4973,42.5651,42.4973,42.5651,3500.0
2009-10-26 15:45:00,50.23,50.36,50.23,50.36,7000.0,42.5566,42.6667,42.5566,42.6667,7000.0
2009-10-26 15:50:00,50.34,50.34,50.25,50.25,3900.0,42.6498,42.6498,42.5735,42.5735,3900.0
2009-10-26 15:55:00,50.24,50.26,50.19,50.22,38800.0,42.5651,42.582,42.5227,42.5481,38800.0
2009-10-27 09:30:00,50.21,50.42,50.21,50.3,6300.0,42.5397,42.7176,42.5397,42.6159,6300.0
2009-10-27 09:35:00,50.34,50.36,50.27,50.27,5800.0,42.6498,42.6667,42.5905,42.5905,5800.0
2009-10-27 09:40:00,50.24,50.24,50.15,50.16,1600.0,42.5651,42.5651,42.4888,42.4973,1600.0
2009-10-27 09:45:00,50.16,50.19,50.16,50.19,1800.0,42.4973,42.5227,42.4973,42.5227,1800.0
2009-10-27 09:50:00,50.25,50.32,50.25,50.3,3300.0,42.5735,42.6329,42.5735,42.6159,3300.0
2009-10-27 09:55:00,50.24,50.26,50.17,50.17,1700.0,42.5651,42.582,42.5058,42.5058,1700.0
2009-10-27 10:00:00,50.17,50.17,49.77,49.93,29700.0,42.5058,42.5058,42.1669,42.3024,29700.0
2009-10-27 10:05:00,49.89,49.94,49.83,49.94,1600.0,42.2685,42.3109,42.2177,42.3109,1600.0
2009-10-27 10:10:00,49.93,50.03,49.93,50.01,1800.0,42.3024,42.3872,42.3024,42.3702,1800.0
2009-10-27 10:15:00,50.01,50.01,49.99,49.99,1500.0,42.3702,42.3702,42.3533,42.3533,1500.0
2009-10-27 10:20:00,49.97,50.02,49.95,49.98,1300.0,42.3363,42.3787,42.3194,42.3448,1300.0
2009-10-27 10:25:00,49.99,50.16,49.98,50.13,3000.0,42.3533,42.4973,42.3448,42.4719,3000.0
2009-10-27 10:30:00,50.14,50.15,50.09,50.11,4900.0,42.4803,42.4888,42.438,42.4549,4900.0
2009-10-27 10:35:00,50.11,50.16,50.11,50.13,1900.0,42.4549,42.4973,42.4549,42.4719,1900.0
2009-10-27 10:40:00,50.18,50.34,50.18,50.32,2900.0,42.5142,42.6498,42.5142,42.6329,2900.0
2009-10-27 10:45:00,50.31,50.31,50.27,50.27,2000.0,42.6244,42.6244,42.5905,42.5905,2000.0
2009-10-27 10:50:00,50.22,50.22,50.09,50.17,4200.0,42.5481,42.5481,42.438,42.5058,4200.0
2009-10-27 10:55:00,50.14,50.21,50.14,50.21,2400.0,42.4803,42.5397,42.4803,42.5397,2400.0
2009-10-27 11:00:00,50.2,50.23,50.1,50.11,2900.0,42.5312,42.5566,42.4465,42.4549,2900.0
2009-10-27 11:05:00,50.1,50.13,50.05,50.13,1700.0,42.4465,42.4719,42.4041,42.4719,1700.0
2009-10-27 11:10:00,50.13,50.16,50.09,50.14,1900.0,42.4719,42.4973,42.438,42.4803,1900.0
2009-10-27 11:15:00,50.11,50.11,50.06,50.09,1200.0,42.4549,42.4549,42.4126,42.438,1200.0
2009-10-27 11:20:00,50.11,50.13,50.1,50.11,2200.0,42.4549,42.4719,42.4465,42.4549,2200.0
2009-10-27 11:25:00,50.09,50.17,50.08,50.17,2100.0,42.438,42.5058,42.4295,42.5058,2100.0
2009-10-27 11:30:00,50.2,50.2,50.14,50.15,3400.0,42.5312,42.5312,42.4803,42.4888,3400.0
2009-10-27 11:35:00,50.19,50.19,50.19,50.19,2400.0,42.5227,42.5227,42.5227,42.5227,2400.0
2009-10-27 11:40:00,50.21,50.21,50.13,50.15,7200.0,42.5397,42.5397,42.4719,42.4888,7200.0
2009-10-27 11:45:00,50.17,50.18,50.16,50.17,1900.0,42.5058,42.5142,42.4973,42.5058,1900.0
2009-10-27 11:50:00,50.21,50.22,50.17,50.19,3100.0,42.5397,42.5481,42.5058,42.5227,3100.0
2009-10-27 11:55:00,50.17,50.21,50.17,50.2,1300.0,42.5058,42.5397,42.5058,42.5312,1300.0
2009-10-27 12:00:00,50.2,50.22,50.16,50.16,3600.0,42.5312,42.5481,42.4973,42.4973,3600.0
2009-10-27 12:05:00,50.15,50.15,50.12,50.14,2000.0,42.4888,42.4888,42.4634,42.4803,2000.0
2009-10-27 12:10:00,50.14,50.14,50.13,50.14,600.0,42.4803,42.4803,42.4719,42.4803,600.0
2009-10-27 12:15:00,50.16,50.18,50.16,50.16,400.0,42.4973,42.5142,42.4973,42.4973,400.0
2009-10-27 12:20:00,50.16,50.17,50.13,50.15,3700.0,42.4973,42.5058,42.4719,42.4888,3700.0
2009-10-27 12:25:00,50.11,50.11,50.11,50.11,500.0,42.4549,42.4549,42.4549,42.4549,500.0
2009-10-27 12:30:00,50.06,50.07,50.06,50.06,1200.0,42.4126,42.421,42.4126,42.4126,1200.0
2009-10-27 12:35:00,50.05,50.1,50.04,50.08,3000.0,42.4041,42.4465,42.3956,42.4295,3000.0
2009-10-27 12:40:00,50.08,50.1,50.08,50.08,1600.0,42.4295,42.4465,42.4295,42.4295,1600.0
2009-10-27 12:45:00,50.08,50.11,50.07,50.09,900.0,42.4295,42.4549,42.421,42.438,900.0
2009-10-27 12:50:00,50.07,50.07,50.02,50.03,600.0,42.421,42.421,42.3787,42.3872,600.0
2009-10-27 12:55:00,50.01,50.06,50.01,50.02,6100.0,42.3702,42.4126,42.3702,42.3787,6100.0
2009-10-27 13:00:00,50.02,50.03,50.01,50.03,800.0,42.3787,42.3872,42.3702,42.3872,800.0
2009-10-27 13:05:00,50.0,50.0,49.92,49.94,5300.0,42.3617,42.3617,42.294,42.3109,5300.0
2009-10-27 13:10:00,49.97,50.0,49.97,50.0,5900.0,42.3363,42.3617,42.3363,42.3617,5900.0
2009-10-27 13:15:00,49.98,49.99,49.92,49.92,2900.0,42.3448,42.3533,42.294,42.294,2900.0
2009-10-27 13:20:00,49.92,49.92,49.81,49.84,2900.0,42.294,42.294,42.2008,42.2262,2900.0
2009-10-27 13:25:00,49.83,49.84,49.81,49.81,7900.0,42.2177,42.2262,42.2008,42.2008,7900.0
2009-10-27 13:30:00,49.83,49.86,49.74,49.76,3800.0,42.2177,42.2431,42.1415,42.1584,3800.0
2009-10-27 13:35:00,49.76,49.85,49.76,49.85,3200.0,42.1584,42.2347,42.1584,42.2347,3200.0
2009-10-27 13:40:00,49.85,49.93,49.85,49.91,2300.0,42.2347,42.3024,42.2347,42.2855,2300.0
2009-10-27 13:45:00,49.89,49.91,49.88,49.91,900.0,42.2685,42.2855,42.2601,42.2855,900.0
2009-10-27 13:50:00,49.92,49.93,49.9,49.9,3100.0,42.294,42.3024,42.277,42.277,3100.0
2009-10-27 13:55:00,49.91,49.91,49.84,49.88,2000.0,42.2855,42.2855,42.2262,42.2601,2000.0
2009-10-27 14:00:00,49.89,49.89,49.81,49.81,2200.0,42.2685,42.2685,42.2008,42.2008,2200.0
2009-10-27 14:05:00,49.81,49.85,49.81,49.84,4400.0,42.2008,42.2347,42.2008,42.2262,4400.0
2009-10-27 14:10:00,49.86,49.94,49.85,49.93,9400.0,42.2431,42.3109,42.2347,42.3024,9400.0
2009-10-27 14:15:00,49.93,50.01,49.93,50.0,2900.0,42.3024,42.3702,42.3024,42.3617,2900.0
2009-10-27 14:20:00,50.01,50.01,49.96,49.97,2500.0,42.3702,42.3702,42.3278,42.3363,2500.0
2009-10-27 14:25:00,50.01,50.06,50.0,50.0,2000.0,42.3702,42.4126,42.3617,42.3617,2000.0
2009-10-27 14:30:00,50.02,50.02,49.97,49.97,600.0,42.3787,42.3787,42.3363,42.3363,600.0
2009-10-27 14:35:00,49.97,49.98,49.92,49.94,1700.0,42.3363,42.3448,42.294,42.3109,1700.0
2009-10-27 14:40:00,49.94,49.98,49.92,49.98,1700.0,42.3109,42.3448,42.294,42.3448,1700.0
2009-10-27 14:45:00,49.97,49.97,49.95,49.96,8900.0,42.3363,42.3363,42.3194,42.3278,8900.0
2009-10-27 14:50:00,50.0,50.1,50.0,50.1,2900.0,42.3617,42.4465,42.3617,42.4465,2900.0
2009-10-27 14:55:00,50.1,50.13,50.09,50.09,8900.0,42.4465,42.4719,42.438,42.438,8900.0
2009-10-27 15:00:00,50.08,50.1,50.06,50.08,28400.0,42.4295,42.4465,42.4126,42.4295,28400.0
2009-10-27 15:05:00,50.06,50.09,50.01,50.01,2400.0,42.4126,42.438,42.3702,42.3702,2400.0
2009-10-27 15:10:00,50.01,50.01,49.97,50.01,1700.0,42.3702,42.3702,42.3363,42.3702,1700.0
2009-10-27 15:15:00,50.01,50.03,49.99,50.03,3000.0,42.3702,42.3872,42.3533,42.3872,3000.0
2009-10-27 15:20:00,50.02,50.02,49.95,50.0,1500.0,42.3787,42.3787,42.3194,42.3617,1500.0
2009-10-27 15:25:00,49.98,50.01,49.97,50.0,3500.0,42.3448,42.3702,42.3363,42.3617,3500.0
2009-10-27 15:30:00,50.0,50.02,49.85,49.85,3700.0,42.3617,42.3787,42.2347,42.2347,3700.0
2009-10-27 15:35:00,49.85,49.89,49.83,49.87,12000.0,42.2347,42.2685,42.2177,42.2516,12000.0
2009-10-27 15:40:00,49.89,49.98,49.89,49.98,600.0,42.2685,42.3448,42.2685,42.3448,600.0
2009-10-27 15:45:00,49.97,49.97,49.91,49.91,8400.0,42.3363,42.3363,42.2855,42.2855,8400.0
2009-10-27 15:50:00,49.91,49.94,49.88,49.91,6800.0,42.2855,42.3109,42.2601,42.2855,6800.0
2009-10-27 15:55:00,49.86,49.89,49.83,49.89,4000.0,42.2431,42.2685,42.2177,42.2685,4000.0
2009-10-28 09:30:00,49.73,49.75,49.6,49.74,12000.0,42.133,42.1499,42.0228,42.1415,12000.0
2009-10-28 09:35:00,49.76,49.79,49.68,49.75,5700.0,42.1584,42.1838,42.0906,42.1499,5700.0
2009-10-28 09:40:00,49.73,49.81,49.71,49.81,4800.0,42.133,42.2008,42.116,42.2008,4800.0
2009-10-28 09:45:00,49.87,49.87,49.72,49.72,1400.0,42.2516,42.2516,42.1245,42.1245,1400.0
2009-10-28 09:50:00,49.78,49.8,49.76,49.76,1300.0,42.1753,42.1923,42.1584,42.1584,1300.0
2009-10-28 09:55:00,49.7,49.72,49.65,49.7,4600.0,42.1076,42.1245,42.0652,42.1076,4600.0
2009-10-28 10:00:00,49.68,49.68,49.5,49.55,28500.0,42.0906,42.0906,41.9381,41.9805,28500.0
2009-10-28 10:05:00,49.58,49.65,49.54,49.64,1800.0,42.0059,42.0652,41.972,42.0567,1800.0
2009-10-28 10:10:00,49.66,49.72,49.66,49.69,1400.0,42.0737,42.1245,42.0737,42.0991,1400.0
2009-10-28 10:15:00,49.69,49.69,49.63,49.64,1100.0,42.0991,42.0991,42.0483,42.0567,1100.0
2009-10-28 10:20:00,49.6,49.64,49.6,49.64,400.0,42.0228,42.0567,42.0228,42.0567,400.0
2009-10-28 10:25:00,49.66,49.66,49.56,49.59,1200.0,42.0737,42.0737,41.989,42.0144,1200.0
2009-10-28 10:30:00,49.61,49.64,49.57,49.64,1800.0,42.0313,42.0567,41.9974,42.0567,1800.0
2009-10-28 10:35:00,49.64,49.64,49.57,49.59,6300.0,42.0567,42.0567,41.9974,42.0144,6300.0
2009-10-28 10:40:00,49.61,49.61,49.57,49.59,1200.0,42.0313,42.0313,41.9974,42.0144,1200.0
2009-10-28 10:45:00,49.62,49.63,49.5,49.5,4300.0,42.0398,42.0483,41.9381,41.9381,4300.0
2009-10-28 10:50:00,49.48,49.48,49.3,49.33,6500.0,41.9212,41.9212,41.7687,41.7941,6500.0
2009-10-28 10:55:00,49.34,49.45,49.34,49.45,1900.0,41.8026,41.8958,41.8026,41.8958,1900.0
2009-10-28 11:00:00,49.44,49.45,49.37,49.39,2000.0,41.8873,41.8958,41.828,41.8449,2000.0
2009-10-28 11:05:00,49.4,49.44,49.38,49.43,4200.0,41.8534,41.8873,41.8365,41.8788,4200.0
2009-10-28 11:10:00,49.44,49.46,49.41,49.41,2400.0,41.8873,41.9042,41.8619,41.8619,2400.0
2009-10-28 11:15:00,49.39,49.48,49.39,49.48,1000.0,41.8449,41.9212,41.8449,41.9212,1000.0
2009-10-28 11:20:00,49.5,49.5,49.44,49.46,4300.0,41.9381,41.9381,41.8873,41.9042,4300.0
2009-10-28 11:25:00,49.47,49.52,49.47,49.52,1800.0,41.9127,41.9551,41.9127,41.9551,1800.0
2009-10-28 11:30:00,49.51,49.51,49.47,49.47,1100.0,41.9466,41.9466,41.9127,41.9127,1100.0
2009-10-28 11:35:00,49.47,49.47,49.43,49.47,3100.0,41.9127,41.9127,41.8788,41.9127,3100.0
2009-10-28 11:40:00,49.47,49.47,49.39,49.42,4300.0,41.9127,41.9127,41.8449,41.8703,4300.0
2009-10-28 11:45:00,49.41,49.46,49.4,49.44,2500.0,41.8619,41.9042,41.8534,41.8873,2500.0
2009-10-28 11:50:00,49.4,49.42,49.39,49.42,2900.0,41.8534,41.8703,41.8449,41.8703,2900.0
2009-10-28 11:55:00,49.42,49.43,49.4,49.43,1600.0,41.8703,41.8788,41.8534,41.8788,1600.0
2009-10-28 12:00:00,49.42,49.46,49.42,49.46,500.0,41.8703,41.9042,41.8703,41.9042,500.0
2009-10-28 12:05:00,49.47,49.47,49.47,49.47,500.0,41.9127,41.9127,41.9127,41.9127,500.0
2009-10-28 12:10:00,49.4,49.44,49.39,49.44,2500.0,41.8534,41.8873,41.8449,41.8873,2500.0
2009-10-28 12:15:00,49.4,49.41,49.39,49.39,3900.0,41.8534,41.8619,41.8449,41.8449,3900.0
2009-10-28 12:20:00,49.36,49.37,49.25,49.26,5400.0,41.8195,41.828,41.7263,41.7348,5400.0
2009-10-28 12:25:00,49.23,49.32,49.23,49.32,3600.0,41.7094,41.7856,41.7094,41.7856,3600.0
2009-10-28 12:30:00,49.31,49.32,49.29,49.31,2800.0,41.7771,41.7856,41.7602,41.7771,2800.0
2009-10-28 12:35:00,49.29,49.29,49.25,49.28,3500.0,41.7602,41.7602,41.7263,41.7517,3500.0
2009-10-28 12:40:00,49.25,49.28,49.22,49.28,3600.0,41.7263,41.7517,41.7009,41.7517,3600.0
2009-10-28 12:45:00,49.29,49.31,49.29,49.29,3400.0,41.7602,41.7771,41.7602,41.7602,3400.0
2009-10-28 12:50:00,49.29,49.29,49.13,49.15,11400.0,41.7602,41.7602,41.6246,41.6416,11400.0
2009-10-28 12:55:00,49.17,49.2,49.17,49.2,4000.0,41.6585,41.6839,41.6585,41.6839,4000.0
2009-10-28 13:00:00,49.22,49.27,49.18,49.27,2000.0,41.7009,41.7433,41.667,41.7433,2000.0
2009-10-28 13:05:00,49.29,49.34,49.29,49.31,700.0,41.7602,41.8026,41.7602,41.7771,700.0
2009-10-28 13:10:00,49.34,49.39,49.34,49.38,1500.0,41.8026,41.8449,41.8026,41.8365,1500.0
2009-10-28 13:15:00,49.42,49.47,49.38,49.38,1200.0,41.8703,41.9127,41.8365,41.8365,1200.0
2009-10-28 13:20:00,49.39,49.39,49.38,49.38,800.0,41.8449,41.8449,41.8365,41.8365,800.0
2009-10-28 13:25:00,49.43,49.43,49.32,49.33,6200.0,41.8788,41.8788,41.7856,41.7941,6200.0
2009-10-28 13:30:00,49.34,49.38,49.32,49.32,3400.0,41.8026,41.8365,41.7856,41.7856,3400.0
2009-10-28 13:35:00,49.33,49.34,49.29,49.29,7400.0,41.7941,41.8026,41.7602,41.7602,7400.0
2009-10-28 13:40:00,49.31,49.37,49.31,49.32,2000.0,41.7771,41.828,41.7771,41.7856,2000.0
2009-10-28 13:45:00,49.34,49.37,49.33,49.33,700.0,41.8026,41.828,41.7941,41.7941,700.0
2009-10-28 13:50:00,49.29,49.29,49.26,49.29,500.0,41.7602,41.7602,41.7348,41.7602,500.0
2009-10-28 13:55:00,49.31,49.31,49.26,49.27,3000.0,41.7771,41.7771,41.7348,41.7433,3000.0
2009-10-28 14:00:00,49.24,49.27,49.22,49.27,5300.0,41.7178,41.7433,41.7009,41.7433,5300.0
2009-10-28 14:05:00,49.28,49.28,49.24,49.27,3900.0,41.7517,41.7517,41.7178,41.7433,3900.0
2009-10-28 14:10:00,49.27,49.28,49.24,49.25,6100.0,41.7433,41.7517,41.7178,41.7263,6100.0
2009-10-28 14:15:00,49.27,49.27,49.22,49.22,1700.0,41.7433,41.7433,41.7009,41.7009,1700.0
2009-10-28 14:20:00,49.19,49.19,49.1,49.18,6700.0,41.6755,41.6755,41.5992,41.667,6700.0
2009-10-28 14:25:00,49.19,49.19,49.13,49.13,800.0,41.6755,41.6755,41.6246,41.6246,800.0
2009-10-28 14:30:00,49.12,49.16,49.12,49.13,7200.0,41.6162,41.6501,41.6162,41.6246,7200.0
2009-10-28 14:35:00,49.13,49.14,49.06,49.06,3200.0,41.6246,41.6331,41.5653,41.5653,3200.0
2009-10-28 14:40:00,49.07,49.14,49.07,49.12,2700.0,41.5738,41.6331,41.5738,41.6162,2700.0
2009-10-28 14:45:00,49.1,49.11,49.08,49.11,2400.0,41.5992,41.6077,41.5823,41.6077,2400.0
2009-10-28 14:50:00,49.16,49.2,49.14,49.15,2000.0,41.6501,41.6839,41.6331,41.6416,2000.0
2009-10-28 14:55:00,49.17,49.2,49.11,49.11,7100.0,41.6585,41.6839,41.6077,41.6077,7100.0
2009-10-28 15:00:00,49.1,49.17,49.08,49.15,4400.0,41.5992,41.6585,41.5823,41.6416,4400.0
2009-10-28 15:05:00,49.17,49.17,49.15,49.17,3200.0,41.6585,41.6585,41.6416,41.6585,3200.0
2009-10-28 15:10:00,49.15,49.15,49.05,49.05,2000.0,41.6416,41.6416,41.5569,41.5569,2000.0
2009-10-28 15:15:00,49.05,49.11,49.02,49.11,5800.0,41.5569,41.6077,41.5314,41.6077,5800.0
2009-10-28 15:20:00,49.11,49.13,49.06,49.1,7400.0,41.6077,41.6246,41.5653,41.5992,7400.0
2009-10-28 15:25:00,49.07,49.09,49.02,49.05,9400.0,41.5738,41.5908,41.5314,41.5569,9400.0
2009-10-28 15:30:00,49.05,49.08,48.99,49.0,9400.0,41.5569,41.5823,41.506,41.5145,9400.0
2009-10-28 15:35:00,48.99,49.0,48.92,48.92,7700.0,41.506,41.5145,41.4467,41.4467,7700.0
2009-10-28 15:40:00,48.91,48.99,48.91,48.99,2400.0,41.4383,41.506,41.4383,41.506,2400.0
2009-10-28 15:45:00,48.99,49.04,48.99,49.04,10300.0,41.506,41.5484,41.506,41.5484,10300.0
2009-10-28 15:50:00,49.06,49.06,48.94,48.96,5900.0,41.5653,41.5653,41.4637,41.4806,5900.0
2009-10-28 15:55:00,48.95,48.98,48.92,48.92,8900.0,41.4721,41.4976,41.4467,41.4467,8900.0
2009-10-29 09:30:00,49.31,49.35,49.25,49.3,7400.0,41.7771,41.811,41.7263,41.7687,7400.0
2009-10-29 09:35:00,49.27,49.4,49.24,49.37,11400.0,41.7433,41.8534,41.7178,41.828,11400.0
2009-10-29 09:40:00,49.38,49.38,49.31,49.31,1100.0,41.8365,41.8365,41.7771,41.7771,1100.0
2009-10-29 09:45:00,49.24,49.27,49.24,49.27,1100.0,41.7178,41.7433,41.7178,41.7433,1100.0
2009-10-29 09:50:00,49.33,49.33,49.25,49.26,1100.0,41.7941,41.7941,41.7263,41.7348,1100.0
2009-10-29 09:55:00,49.28,49.29,49.26,49.26,3000.0,41.7517,41.7602,41.7348,41.7348,3000.0
2009-10-29 10:00:00,49.35,49.5,49.34,49.48,4700.0,41.811,41.9381,41.8026,41.9212,4700.0
2009-10-29 10:05:00,49.54,49.56,49.5,49.5,400.0,41.972,41.989,41.9381,41.9381,400.0
2009-10-29 10:10:00,49.48,49.49,49.47,49.47,1400.0,41.9212,41.9296,41.9127,41.9127,1400.0
2009-10-29 10:15:00,49.47,49.48,49.44,49.47,1400.0,41.9127,41.9212,41.8873,41.9127,1400.0
2009-10-29 10:20:00,49.46,49.57,49.42,49.42,2000.0,41.9042,41.9974,41.8703,41.8703,2000.0
2009-10-29 10:25:00,49.46,49.48,49.45,49.47,3400.0,41.9042,41.9212,41.8958,41.9127,3400.0
2009-10-29 10:30:00,49.42,49.46,49.4,49.44,5600.0,41.8703,41.9042,41.8534,41.8873,5600.0
2009-10-29 10:35:00,49.43,49.49,49.41,49.46,5400.0,41.8788,41.9296,41.8619,41.9042,5400.0
2009-10-29 10:40:00,49.48,49.49,49.42,49.45,6300.0,41.9212,41.9296,41.8703,41.8958,6300.0
2009-10-29 10:45:00,49.47,49.5,49.46,49.5,1500.0,41.9127,41.9381,41.9042,41.9381,1500.0
2009-10-29 10:50:00,49.5,49.51,49.48,49.49,2200.0,41.9381,41.9466,41.9212,41.9296,2200.0
2009-10-29 10:55:00,49.51,49.53,49.5,49.53,1100.0,41.9466,41.9635,41.9381,41.9635,1100.0
2009-10-29 11:00:00,49.57,49.59,49.57,49.59,1400.0,41.9974,42.0144,41.9974,42.0144,1400.0
2009-10-29 11:05:00,49.6,49.61,49.57,49.57,1200.0,42.0228,42.0313,41.9974,41.9974,1200.0
2009-10-29 11:10:00,49.57,49.62,49.57,49.58,1000.0,41.9974,42.0398,41.9974,42.0059,1000.0
2009-10-29 11:15:00,49.59,49.6,49.57,49.57,1600.0,42.0144,42.0228,41.9974,41.9974,1600.0
2009-10-29 11:20:00,49.58,49.58,49.56,49.58,1500.0,42.0059,42.0059,41.989,42.0059,1500.0
2009-10-29 11:25:00,49.59,49.59,49.57,49.57,500.0,42.0144,42.0144,41.9974,41.9974,500.0
2009-10-29 11:30:00,49.57,49.6,49.57,49.59,15000.0,41.9974,42.0228,41.9974,42.0144,15000.0
2009-10-29 11:35:00,49.59,49.59,49.55,49.55,3100.0,42.0144,42.0144,41.9805,41.9805,3100.0
2009-10-29 11:40:00,49.55,49.59,49.5,49.51,8200.0,41.9805,42.0144,41.9381,41.9466,8200.0
2009-10-29 11:45:00,49.54,49.54,49.51,49.53,5200.0,41.972,41.972,41.9466,41.9635,5200.0
2009-10-29 11:50:00,49.53,49.55,49.52,49.55,3100.0,41.9635,41.9805,41.9551,41.9805,3100.0
2009-10-29 11:55:00,49.52,49.53,49.49,49.53,7200.0,41.9551,41.9635,41.9296,41.9635,7200.0
2009-10-29 12:00:00,49.53,49.57,49.53,49.56,7800.0,41.9635,41.9974,41.9635,41.989,7800.0
2009-10-29 12:05:00,49.54,49.6,49.54,49.6,3200.0,41.972,42.0228,41.972,42.0228,3200.0
2009-10-29 12:10:00,49.57,49.58,49.56,49.57,5800.0,41.9974,42.0059,41.989,41.9974,5800.0
2009-10-29 12:15:00,49.59,49.61,49.57,49.59,4800.0,42.0144,42.0313,41.9974,42.0144,4800.0
2009-10-29 12:20:00,49.59,49.6,49.59,49.6,8900.0,42.0144,42.0228,42.0144,42.0228,8900.0
2009-10-29 12:25:00,49.62,49.67,49.62,49.66,2200.0,42.0398,42.0821,42.0398,42.0737,2200.0
2009-10-29 12:30:00,49.65,49.65,49.65,49.65,500.0,42.0652,42.0652,42.0652,42.0652,500.0
2009-10-29 12:35:00,49.66,49.75,49.66,49.68,3900.0,42.0737,42.1499,42.0737,42.0906,3900.0
2009-10-29 12:40:00,49.67,49.71,49.67,49.71,300.0,42.0821,42.116,42.0821,42.116,300.0
2009-10-29 12:45:00,49.71,49.76,49.71,49.74,4200.0,42.116,42.1584,42.116,42.1415,4200.0
2009-10-29 12:50:00,49.74,49.75,49.72,49.73,2500.0,42.1415,42.1499,42.1245,42.133,2500.0
2009-10-29 12:55:00,49.74,49.74,49.71,49.71,1800.0,42.1415,42.1415,42.116,42.116,1800.0
2009-10-29 13:00:00,49.71,49.71,49.67,49.68,2700.0,42.116,42.116,42.0821,42.0906,2700.0
2009-10-29 13:05:00,49.69,49.71,49.68,49.7,1400.0,42.0991,42.116,42.0906,42.1076,1400.0
2009-10-29 13:10:00,49.69,49.69,49.69,49.69,800.0,42.0991,42.0991,42.0991,42.0991,800.0
2009-10-29 13:15:00,49.67,49.69,49.67,49.69,600.0,42.0821,42.0991,42.0821,42.0991,600.0
2009-10-29 13:20:00,49.7,49.73,49.7,49.73,600.0,42.1076,42.133,42.1076,42.133,600.0
2009-10-29 13:25:00,49.69,49.69,49.68,49.69,4800.0,42.0991,42.0991,42.0906,42.0991,4800.0
2009-10-29 13:30:00,49.7,49.71,49.68,49.68,600.0,42.1076,42.116,42.0906,42.0906,600.0
2009-10-29 13:35:00,49.72,49.73,49.72,49.73,1900.0,42.1245,42.133,42.1245,42.133,1900.0
2009-10-29 13:40:00,49.74,49.76,49.74,49.75,2300.0,42.1415,42.1584,42.1415,42.1499,2300.0
2009-10-29 13:45:00,49.73,49.75,49.72,49.73,1900.0,42.133,42.1499,42.1245,42.133,1900.0
2009-10-29 13:50:00,49.73,49.76,49.73,49.75,6800.0,42.133,42.1584,42.133,42.1499,6800.0
2009-10-29 13:55:00,49.75,49.75,49.73,49.74,3400.0,42.1499,42.1499,42.133,42.1415,3400.0
2009-10-29 14:00:00,49.74,49.74,49.71,49.73,1900.0,42.1415,42.1415,42.116,42.133,1900.0
2009-10-29 14:05:00,49.72,49.75,49.71,49.71,1200.0,42.1245,42.1499,42.116,42.116,1200.0
2009-10-29 14:10:00,49.69,49.7,49.68,49.69,3900.0,42.0991,42.1076,42.0906,42.0991,3900.0
2009-10-29 14:15:00,49.7,49.74,49.7,49.74,3400.0,42.1076,42.1415,42.1076,42.1415,3400.0
2009-10-29 14:20:00,49.68,49.7,49.68,49.7,700.0,42.0906,42.1076,42.0906,42.1076,700.0
2009-10-29 14:25:00,49.71,49.76,49.71,49.74,2500.0,42.116,42.1584,42.116,42.1415,2500.0
2009-10-29 14:30:00,49.76,49.82,49.76,49.82,1600.0,42.1584,42.2092,42.1584,42.2092,1600.0
2009-10-29 14:35:00,49.81,49.81,49.8,49.8,1400.0,42.2008,42.2008,42.1923,42.1923,1400.0
2009-10-29 14:40:00,49.79,49.86,49.79,49.85,600.0,42.1838,42.2431,42.1838,42.2347,600.0
2009-10-29 14:45:00,49.83,49.83,49.82,49.82,900.0,42.2177,42.2177,42.2092,42.2092,900.0
2009-10-29 14:50:00,49.81,49.86,49.81,49.85,7000.0,42.2008,42.2431,42.2008,42.2347,7000.0
2009-10-29 14:55:00,49.84,49.87,49.83,49.87,3000.0,42.2262,42.2516,42.2177,42.2516,3000.0
2009-10-29 15:00:00,49.85,49.85,49.82,49.84,14700.0,42.2347,42.2347,42.2092,42.2262,14700.0
2009-10-29 15:05:00,49.87,49.91,49.86,49.88,3800.0,42.2516,42.2855,42.2431,42.2601,3800.0
2009-10-29 15:10:00,49.87,49.92,49.87,49.9,6300.0,42.2516,42.294,42.2516,42.277,6300.0
2009-10-29 15:15:00,49.9,49.91,49.85,49.85,4100.0,42.277,42.2855,42.2347,42.2347,4100.0
2009-10-29 15:20:00,49.85,49.88,49.83,49.86,2700.0,42.2347,42.2601,42.2177,42.2431,2700.0
2009-10-29 15:25:00,49.85,49.86,49.81,49.81,6400.0,42.2347,42.2431,42.2008,42.2008,6400.0
2009-10-29 15:30:00,49.81,49.81,49.8,49.81,6800.0,42.2008,42.2008,42.1923,42.2008,6800.0
2009-10-29 15:35:00,49.81,49.84,49.81,49.84,2300.0,42.2008,42.2262,42.2008,42.2262,2300.0
2009-10-29 15:40:00,49.84,49.84,49.8,49.8,4300.0,42.2262,42.2262,42.1923,42.1923,4300.0
2009-10-29 15:45:00,49.76,49.76,49.74,49.76,2900.0,42.1584,42.1584,42.1415,42.1584,2900.0
2009-10-29 15:50:00,49.75,49.8,49.75,49.8,3900.0,42.1499,42.1923,42.1499,42.1923,3900.0
2009-10-29 15:55:00,49.81,49.85,49.81,49.84,5900.0,42.2008,42.2347,42.2008,42.2262,5900.0
2009-10-30 09:30:00,49.77,49.77,49.65,49.65,7800.0,42.1669,42.1669,42.0652,42.0652,7800.0
2009-10-30 09:35:00,49.71,49.71,49.71,49.71,100.0,42.116,42.116,42.116,42.116,100.0
2009-10-30 09:40:00,49.62,49.85,49.58,49.76,13600.0,42.0398,42.2347,42.0059,42.1584,13600.0
2009-10-30 09:45:00,49.78,49.83,49.63,49.68,33600.0,42.1753,42.2177,42.0483,42.0906,33600.0
2009-10-30 09:50:00,49.65,49.65,49.55,49.62,4300.0,42.0652,42.0652,41.9805,42.0398,4300.0
2009-10-30 09:55:00,49.58,49.62,49.5,49.61,5100.0,42.0059,42.0398,41.9381,42.0313,5100.0
2009-10-30 10:00:00,49.71,49.79,49.71,49.74,15000.0,42.116,42.1838,42.116,42.1415,15000.0
2009-10-30 10:05:00,49.74,49.81,49.74,49.81,2300.0,42.1415,42.2008,42.1415,42.2008,2300.0
2009-10-30 10:10:00,49.78,49.8,49.73,49.77,1600.0,42.1753,42.1923,42.133,42.1669,1600.0
2009-10-30 10:15:00,49.76,49.76,49.63,49.68,5000.0,42.1584,42.1584,42.0483,42.0906,5000.0
2009-10-30 10:20:00,49.69,49.7,49.63,49.63,2600.0,42.0991,42.1076,42.0483,42.0483,2600.0
2009-10-30 10:25:00,49.67,49.68,49.64,49.66,8900.0,42.0821,42.0906,42.0567,42.0737,8900.0
2009-10-30 10:30:00,49.65,49.65,49.57,49.59,3100.0,42.0652,42.0652,41.9974,42.0144,3100.0
2009-10-30 10:35:00,49.56,49.6,49.52,49.6,10800.0,41.989,42.0228,41.9551,42.0228,10800.0
2009-10-30 10:40:00,49.59,49.65,49.56,49.63,2400.0,42.0144,42.0652,41.989,42.0483,2400.0
2009-10-30 10:45:00,49.67,49.67,49.65,49.67,700.0,42.0821,42.0821,42.0652,42.0821,700.0
2009-10-30 10:50:00,49.65,49.68,49.63,49.65,6400.0,42.0652,42.0906,42.0483,42.0652,6400.0
2009-10-30 10:55:00,49.67,49.73,49.66,49.71,2500.0,42.0821,42.133,42.0737,42.116,2500.0
2009-10-30 11:00:00,49.69,49.71,49.68,49.71,1300.0,42.0991,42.116,42.0906,42.116,1300.0
2009-10-30 11:05:00,49.7,49.71,49.62,49.62,4100.0,42.1076,42.116,42.0398,42.0398,4100.0
2009-10-30 11:10:00,49.64,49.64,49.6,49.61,5800.0,42.0567,42.0567,42.0228,42.0313,5800.0
2009-10-30 11:15:00,49.62,49.62,49.57,49.58,1900.0,42.0398,42.0398,41.9974,42.0059,1900.0
2009-10-30 11:20:00,49.6,49.61,49.53,49.54,700.0,42.0228,42.0313,41.9635,41.972,700.0
2009-10-30 11:25:00,49.55,49.56,49.54,49.54,1700.0,41.9805,41.989,41.972,41.972,1700.0
2009-10-30 11:30:00,49.55,49.58,49.54,49.54,2200.0,41.9805,42.0059,41.972,41.972,2200.0
2009-10-30 11:35:00,49.53,49.53,49.35,49.39,12100.0,41.9635,41.9635,41.811,41.8449,12100.0
2009-10-30 11:40:00,49.41,49.41,49.39,49.39,1300.0,41.8619,41.8619,41.8449,41.8449,1300.0
2009-10-30 11:45:00,49.38,49.38,49.3,49.31,14700.0,41.8365,41.8365,41.7687,41.7771,14700.0
2009-10-30 11:50:00,49.32,49.32,49.19,49.21,6400.0,41.7856,41.7856,41.6755,41.6924,6400.0
2009-10-30 11:55:00,49.21,49.21,49.12,49.19,2500.0,41.6924,41.6924,41.6162,41.6755,2500.0
2009-10-30 12:00:00,49.22,49.24,49.19,49.21,5200.0,41.7009,41.7178,41.6755,41.6924,5200.0
2009-10-30 12:05:00,49.18,49.29,49.18,49.29,2200.0,41.667,41.7602,41.667,41.7602,2200.0
2009-10-30 12:10:00,49.3,49.33,49.25,49.25,3100.0,41.7687,41.7941,41.7263,41.7263,3100.0
2009-10-30 12:15:00,49.19,49.21,49.18,49.18,3400.0,41.6755,41.6924,41.667,41.667,3400.0
2009-10-30 12:20:00,49.2,49.2,49.19,49.19,900.0,41.6839,41.6839,41.6755,41.6755,900.0
2009-10-30 12:25:00,49.14,49.14,48.91,48.92,7400.0,41.6331,41.6331,41.4383,41.4467,7400.0
2009-10-30 12:30:00,48.96,48.99,48.91,48.99,5500.0,41.4806,41.506,41.4383,41.506,5500.0
2009-10-30 12:35:00,49.01,49.04,48.97,49.03,17500.0,41.523,41.5484,41.4891,41.5399,17500.0
2009-10-30 12:40:00,49.03,49.06,49.0,49.0,6900.0,41.5399,41.5653,41.5145,41.5145,6900.0
2009-10-30 12:45:00,48.99,49.0,48.68,48.74,24900.0,41.506,41.5145,41.2434,41.2942,24900.0
2009-10-30 12:50:00,48.75,48.83,48.74,48.81,6000.0,41.3027,41.3705,41.2942,41.3535,6000.0
2009-10-30 12:55:00,48.83,48.86,48.76,48.76,19600.0,41.3705,41.3959,41.3112,41.3112,19600.0
2009-10-30 13:00:00,48.76,48.83,48.76,48.83,27000.0,41.3112,41.3705,41.3112,41.3705,27000.0
2009-10-30 13:05:00,48.85,48.87,48.83,48.84,3400.0,41.3874,41.4044,41.3705,41.3789,3400.0
2009-10-30 13:10:00,48.85,48.92,48.85,48.89,11900.0,41.3874,41.4467,41.3874,41.4213,11900.0
2009-10-30 13:15:00,48.87,48.9,48.86,48.87,12300.0,41.4044,41.4298,41.3959,41.4044,12300.0
2009-10-30 13:20:00,48.86,48.86,48.76,48.81,4600.0,41.3959,41.3959,41.3112,41.3535,4600.0
2009-10-30 13:25:00,48.81,48.81,48.79,48.81,1600.0,41.3535,41.3535,41.3366,41.3535,1600.0
2009-10-30 13:30:00,48.83,48.84,48.63,48.63,22900.0,41.3705,41.3789,41.201,41.201,22900.0
2009-10-30 13:35:00,48.64,48.73,48.64,48.72,3600.0,41.2095,41.2857,41.2095,41.2773,3600.0
2009-10-30 13:40:00,48.76,48.84,48.76,48.8,5400.0,41.3112,41.3789,41.3112,41.3451,5400.0
2009-10-30 13:45:00,48.81,48.86,48.79,48.84,4500.0,41.3535,41.3959,41.3366,41.3789,4500.0
2009-10-30 13:50:00,48.85,48.85,48.79,48.79,13800.0,41.3874,41.3874,41.3366,41.3366,13800.0
2009-10-30 13:55:00,48.76,48.82,48.76,48.8,14200.0,41.3112,41.362,41.3112,41.3451,14200.0
2009-10-30 14:00:00,48.76,48.85,48.76,48.85,5000.0,41.3112,41.3874,41.3112,41.3874,5000.0
2009-10-30 14:05:00,48.88,49.01,48.87,48.95,15800.0,41.4128,41.523,41.4044,41.4721,15800.0
2009-10-30 14:10:00,48.95,48.97,48.94,48.95,4000.0,41.4721,41.4891,41.4637,41.4721,4000.0
2009-10-30 14:15:00,48.94,48.94,48.85,48.93,10500.0,41.4637,41.4637,41.3874,41.4552,10500.0
2009-10-30 14:20:00,48.92,48.92,48.82,48.82,3300.0,41.4467,41.4467,41.362,41.362,3300.0
2009-10-30 14:25:00,48.85,48.87,48.83,48.87,3600.0,41.3874,41.4044,41.3705,41.4044,3600.0
2009-10-30 14:30:00,48.85,48.85,48.78,48.78,6300.0,41.3874,41.3874,41.3281,41.3281,6300.0
2009-10-30 14:35:00,48.78,48.79,48.68,48.76,16800.0,41.3281,41.3366,41.2434,41.3112,16800.0
2009-10-30 14:40:00,48.76,48.8,48.73,48.76,13500.0,41.3112,41.3451,41.2857,41.3112,13500.0
2009-10-30 14:45:00,48.72,48.8,48.72,48.76,5400.0,41.2773,41.3451,41.2773,41.3112,5400.0
2009-10-30 14:50:00,48.73,48.84,48.73,48.8,13100.0,41.2857,41.3789,41.2857,41.3451,13100.0
2009-10-30 14:55:00,48.8,48.86,48.8,48.82,8900.0,41.3451,41.3959,41.3451,41.362,8900.0
2009-10-30 15:00:00,48.78,48.78,48.67,48.69,3100.0,41.3281,41.3281,41.2349,41.2519,3100.0
2009-10-30 15:05:00,48.69,48.69,48.56,48.63,13700.0,41.2519,41.2519,41.1417,41.201,13700.0
2009-10-30 15:10:00,48.68,48.78,48.66,48.77,7500.0,41.2434,41.3281,41.2264,41.3196,7500.0
2009-10-30 15:15:00,48.73,48.74,48.65,48.65,34600.0,41.2857,41.2942,41.218,41.218,34600.0
2009-10-30 15:20:00,48.65,48.77,48.64,48.71,9600.0,41.218,41.3196,41.2095,41.2688,9600.0
2009-10-30 15:25:00,48.72,48.74,48.63,48.72,5200.0,41.2773,41.2942,41.201,41.2773,5200.0
2009-10-30 15:30:00,48.74,48.86,48.72,48.82,15900.0,41.2942,41.3959,41.2773,41.362,15900.0
2009-10-30 15:35:00,48.82,48.85,48.75,48.75,14700.0,41.362,41.3874,41.3027,41.3027,14700.0
2009-10-30 15:40:00,48.81,48.9,48.81,48.85,20300.0,41.3535,41.4298,41.3535,41.3874,20300.0
2009-10-30 15:45:00,48.81,48.89,48.79,48.87,14000.0,41.3535,41.4213,41.3366,41.4044,14000.0
2009-10-30 15:50:00,48.87,48.87,48.68,48.7,10700.0,41.4044,41.4044,41.2434,41.2603,10700.0
2009-10-30 15:55:00,48.74,48.75,48.63,48.63,9400.0,41.2942,41.3027,41.201,41.201,9400.0
2009-11-02 09:30:00,48.77,48.93,48.76,48.88,26600.0,41.3196,41.4552,41.3112,41.4128,26600.0
2009-11-02 09:35:00,48.86,48.86,48.77,48.8,2400.0,41.3959,41.3959,41.3196,41.3451,2400.0
2009-11-02 09:40:00,48.78,48.83,48.77,48.79,4700.0,41.3281,41.3705,41.3196,41.3366,4700.0
2009-11-02 09:45:00,48.74,48.75,48.67,48.67,1300.0,41.2942,41.3027,41.2349,41.2349,1300.0
2009-11-02 09:50:00,48.68,48.87,48.66,48.86,11400.0,41.2434,41.4044,41.2264,41.3959,11400.0
2009-11-02 09:55:00,48.88,48.92,48.82,48.85,9300.0,41.4128,41.4467,41.362,41.3874,9300.0
2009-11-02 10:00:00,48.9,49.26,48.9,49.26,39800.0,41.4298,41.7348,41.4298,41.7348,39800.0
2009-11-02 10:05:00,49.29,49.3,49.15,49.15,4100.0,41.7602,41.7687,41.6416,41.6416,4100.0
2009-11-02 10:10:00,49.12,49.12,49.08,49.08,700.0,41.6162,41.6162,41.5823,41.5823,700.0
2009-11-02 10:15:00,49.12,49.25,49.11,49.25,2500.0,41.6162,41.7263,41.6077,41.7263,2500.0
2009-11-02 10:20:00,49.26,49.29,49.18,49.18,9800.0,41.7348,41.7602,41.667,41.667,9800.0
2009-11-02 10:25:00,49.18,49.3,49.18,49.3,5500.0,41.667,41.7687,41.667,41.7687,5500.0
2009-11-02 10:30:00,49.28,49.35,49.27,49.28,2600.0,41.7517,41.811,41.7433,41.7517,2600.0
2009-11-02 10:35:00,49.27,49.4,49.25,49.4,10400.0,41.7433,41.8534,41.7263,41.8534,10400.0
2009-11-02 10:40:00,49.39,49.39,49.24,49.24,6200.0,41.8449,41.8449,41.7178,41.7178,6200.0
2009-11-02 10:45:00,49.22,49.25,49.14,49.24,4300.0,41.7009,41.7263,41.6331,41.7178,4300.0
2009-11-02 10:50:00,49.24,49.24,49.15,49.17,7200.0,41.7178,41.7178,41.6416,41.6585,7200.0
2009-11-02 10:55:00,49.2,49.23,49.11,49.11,3300.0,41.6839,41.7094,41.6077,41.6077,3300.0
2009-11-02 11:00:00,49.04,49.11,49.03,49.1,8300.0,41.5484,41.6077,41.5399,41.5992,8300.0
2009-11-02 11:05:00,49.09,49.12,49.07,49.07,1700.0,41.5908,41.6162,41.5738,41.5738,1700.0
2009-11-02 11:10:00,49.13,49.24,49.08,49.24,5800.0,41.6246,41.7178,41.5823,41.7178,5800.0
2009-11-02 11:15:00,49.23,49.24,49.2,49.21,800.0,41.7094,41.7178,41.6839,41.6924,800.0
2009-11-02 11:20:00,49.23,49.3,49.23,49.28,3800.0,41.7094,41.7687,41.7094,41.7517,3800.0
2009-11-02 11:25:00,49.27,49.27,49.17,49.2,1500.0,41.7433,41.7433,41.6585,41.6839,1500.0
2009-11-02 11:30:00,49.22,49.23,49.19,49.21,1900.0,41.7009,41.7094,41.6755,41.6924,1900.0
2009-11-02 11:35:00,49.24,49.24,49.18,49.18,3400.0,41.7178,41.7178,41.667,41.667,3400.0
2009-11-02 11:40:00,49.19,49.22,49.19,49.22,2000.0,41.6755,41.7009,41.6755,41.7009,2000.0
2009-11-02 11:45:00,49.22,49.24,49.22,49.24,2200.0,41.7009,41.7178,41.7009,41.7178,2200.0
2009-11-02 11:50:00,49.22,49.22,49.19,49.19,9000.0,41.7009,41.7009,41.6755,41.6755,9000.0
2009-11-02 11:55:00,49.22,49.29,49.22,49.24,3700.0,41.7009,41.7602,41.7009,41.7178,3700.0
2009-11-02 12:00:00,49.23,49.23,49.18,49.21,1600.0,41.7094,41.7094,41.667,41.6924,1600.0
2009-11-02 12:05:00,49.18,49.18,49.14,49.18,4100.0,41.667,41.667,41.6331,41.667,4100.0
2009-11-02 12:10:00,49.18,49.18,49.15,49.15,3300.0,41.667,41.667,41.6416,41.6416,3300.0
2009-11-02 12:15:00,49.15,49.15,49.05,49.12,7100.0,41.6416,41.6416,41.5569,41.6162,7100.0
2009-11-02 12:20:00,49.12,49.13,49.09,49.12,1700.0,41.6162,41.6246,41.5908,41.6162,1700.0
2009-11-02 12:25:00,49.13,49.13,49.08,49.08,600.0,41.6246,41.6246,41.5823,41.5823,600.0
2009-11-02 12:30:00,49.09,49.09,48.97,48.98,1500.0,41.5908,41.5908,41.4891,41.4976,1500.0
2009-11-02 12:35:00,48.99,49.01,48.99,49.0,1700.0,41.506,41.523,41.506,41.5145,1700.0
2009-11-02 12:40:00,49.0,49.0,48.89,48.89,5900.0,41.5145,41.5145,41.4213,41.4213,5900.0
2009-11-02 12:45:00,48.89,48.89,48.84,48.88,4100.0,41.4213,41.4213,41.3789,41.4128,4100.0
2009-11-02 12:50:00,48.85,48.85,48.57,48.65,7800.0,41.3874,41.3874,41.1502,41.218,7800.0
2009-11-02 12:55:00,48.68,48.73,48.58,48.58,7500.0,41.2434,41.2857,41.1587,41.1587,7500.0
2009-11-02 13:00:00,48.55,48.73,48.54,48.73,3100.0,41.1332,41.2857,41.1248,41.2857,3100.0
2009-11-02 13:05:00,48.74,48.75,48.73,48.75,800.0,41.2942,41.3027,41.2857,41.3027,800.0
2009-11-02 13:10:00,48.81,48.81,48.74,48.74,11200.0,41.3535,41.3535,41.2942,41.2942,11200.0
2009-11-02 13:15:00,48.7,48.79,48.68,48.78,7300.0,41.2603,41.3366,41.2434,41.3281,7300.0
2009-11-02 13:20:00,48.77,48.86,48.77,48.84,1500.0,41.3196,41.3959,41.3196,41.3789,1500.0
2009-11-02 13:25:00,48.82,48.84,48.8,48.8,4000.0,41.362,41.3789,41.3451,41.3451,4000.0
2009-11-02 13:30:00,48.8,48.8,48.7,48.71,6700.0,41.3451,41.3451,41.2603,41.2688,6700.0
2009-11-02 13:35:00,48.72,48.72,48.65,48.68,3500.0,41.2773,41.2773,41.218,41.2434,3500.0
2009-11-02 13:40:00,48.66,48.71,48.65,48.71,1500.0,41.2264,41.2688,41.218,41.2688,1500.0
2009-11-02 13:45:00,48.7,48.7,48.69,48.69,400.0,41.2603,41.2603,41.2519,41.2519,400.0
2009-11-02 13:50:00,48.62,48.64,48.55,48.57,21400.0,41.1926,41.2095,41.1332,41.1502,21400.0
2009-11-02 13:55:00,48.59,48.62,48.57,48.57,2400.0,41.1671,41.1926,41.1502,41.1502,2400.0
2009-11-02 14:00:00,48.54,48.55,48.5,48.53,9600.0,41.1248,41.1332,41.0909,41.1163,9600.0
2009-11-02 14:05:00,48.52,48.52,48.44,48.45,8300.0,41.1078,41.1078,41.0401,41.0485,8300.0
2009-11-02 14:10:00,48.47,48.63,48.47,48.6,4400.0,41.0655,41.201,41.0655,41.1756,4400.0
2009-11-02 14:15:00,48.58,48.62,48.55,48.55,3100.0,41.1587,41.1926,41.1332,41.1332,3100.0
2009-11-02 14:20:00,48.54,48.75,48.54,48.71,10700.0,41.1248,41.3027,41.1248,41.2688,10700.0
2009-11-02 14:25:00,48.73,48.81,48.71,48.81,2100.0,41.2857,41.3535,41.2688,41.3535,2100.0
2009-11-02 14:30:00,48.8,48.85,48.77,48.84,4900.0,41.3451,41.3874,41.3196,41.3789,4900.0
2009-11-02 14:35:00,48.84,48.85,48.79,48.82,5100.0,41.3789,41.3874,41.3366,41.362,5100.0
2009-11-02 14:40:00,48.82,48.91,48.82,48.87,10300.0,41.362,41.4383,41.362,41.4044,10300.0
2009-11-02 14:45:00,48.88,48.92,48.85,48.85,2700.0,41.4128,41.4467,41.3874,41.3874,2700.0
2009-11-02 14:50:00,48.87,48.93,48.87,48.93,4600.0,41.4044,41.4552,41.4044,41.4552,4600.0
2009-11-02 14:55:00,48.87,48.87,48.73,48.82,9300.0,41.4044,41.4044,41.2857,41.362,9300.0
2009-11-02 15:00:00,48.84,48.9,48.84,48.87,5200.0,41.3789,41.4298,41.3789,41.4044,5200.0
2009-11-02 15:05:00,48.89,48.91,48.78,48.8,6200.0,41.4213,41.4383,41.3281,41.3451,6200.0
2009-11-02 15:10:00,48.8,48.86,48.8,48.83,5900.0,41.3451,41.3959,41.3451,41.3705,5900.0
2009-11-02 15:15:00,48.77,48.82,48.74,48.74,7800.0,41.3196,41.362,41.2942,41.2942,7800.0
2009-11-02 15:20:00,48.71,48.8,48.7,48.77,9600.0,41.2688,41.3451,41.2603,41.3196,9600.0
2009-11-02 15:25:00,48.77,48.8,48.71,48.8,5500.0,41.3196,41.3451,41.2688,41.3451,5500.0
2009-11-02 15:30:00,48.84,48.94,48.84,48.91,4800.0,41.3789,41.4637,41.3789,41.4383,4800.0
2009-11-02 15:35:00,48.92,48.97,48.92,48.93,6500.0,41.4467,41.4891,41.4467,41.4552,6500.0
2009-11-02 15:40:00,48.97,48.99,48.97,48.98,3200.0,41.4891,41.506,41.4891,41.4976,3200.0
2009-11-02 15:45:00,48.97,48.97,48.88,48.92,6000.0,41.4891,41.4891,41.4128,41.4467,6000.0
2009-11-02 15:50:00,48.96,49.0,48.95,48.97,4600.0,41.4806,41.5145,41.4721,41.4891,4600.0
2009-11-02 15:55:00,49.02,49.02,49.0,49.0,2900.0,41.5314,41.5314,41.5145,41.5145,2900.0
2009-11-03 09:30:00,48.74,48.77,48.64,48.64,9600.0,41.2942,41.3196,41.2095,41.2095,9600.0
2009-11-03 09:35:00,48.69,48.79,48.69,48.75,8200.0,41.2519,41.3366,41.2519,41.3027,8200.0
2009-11-03 09:40:00,48.77,48.87,48.76,48.83,18700.0,41.3196,41.4044,41.3112,41.3705,18700.0
2009-11-03 09:45:00,48.85,48.85,48.75,48.75,2500.0,41.3874,41.3874,41.3027,41.3027,2500.0
2009-11-03 09:50:00,48.74,48.9,48.74,48.85,7100.0,41.2942,41.4298,41.2942,41.3874,7100.0
2009-11-03 09:55:00,48.85,48.95,48.85,48.89,5700.0,41.3874,41.4721,41.3874,41.4213,5700.0
2009-11-03 10:00:00,48.89,49.01,48.77,48.99,6600.0,41.4213,41.523,41.3196,41.506,6600.0
2009-11-03 10:05:00,49.01,49.01,48.94,48.94,2800.0,41.523,41.523,41.4637,41.4637,2800.0
2009-11-03 10:10:00,48.98,48.98,48.82,48.86,4600.0,41.4976,41.4976,41.362,41.3959,4600.0
2009-11-03 10:15:00,48.88,48.89,48.77,48.8,7700.0,41.4128,41.4213,41.3196,41.3451,7700.0
2009-11-03 10:20:00,48.81,48.82,48.76,48.8,2300.0,41.3535,41.362,41.3112,41.3451,2300.0
2009-11-03 10:25:00,48.85,48.85,48.75,48.75,4000.0,41.3874,41.3874,41.3027,41.3027,4000.0
2009-11-03 10:30:00,48.73,48.86,48.73,48.86,12100.0,41.2857,41.3959,41.2857,41.3959,12100.0
2009-11-03 10:35:00,48.87,48.88,48.71,48.72,5500.0,41.4044,41.4128,41.2688,41.2773,5500.0
2009-11-03 10:40:00,48.77,48.87,48.77,48.87,2400.0,41.3196,41.4044,41.3196,41.4044,2400.0
2009-11-03 10:45:00,48.89,48.96,48.89,48.96,2100.0,41.4213,41.4806,41.4213,41.4806,2100.0
2009-11-03 10:50:00,48.95,48.98,48.93,48.93,2100.0,41.4721,41.4976,41.4552,41.4552,2100.0
2009-11-03 10:55:00,48.9,48.94,48.86,48.9,4100.0,41.4298,41.4637,41.3959,41.4298,4100.0
2009-11-03 11:00:00,48.9,48.96,48.89,48.96,7300.0,41.4298,41.4806,41.4213,41.4806,7300.0
2009-11-03 11:05:00,48.94,48.94,48.83,48.89,2000.0,41.4637,41.4637,41.3705,41.4213,2000.0
2009-11-03 11:10:00,48.83,48.92,48.83,48.92,9600.0,41.3705,41.4467,41.3705,41.4467,9600.0
2009-11-03 11:15:00,48.94,48.95,48.79,48.79,3200.0,41.4637,41.4721,41.3366,41.3366,3200.0
2009-11-03 11:20:00,48.82,48.87,48.81,48.86,2400.0,41.362,41.4044,41.3535,41.3959,2400.0
2009-11-03 11:25:00,48.86,48.86,48.73,48.8,5600.0,41.3959,41.3959,41.2857,41.3451,5600.0
2009-11-03 11:30:00,48.79,48.82,48.78,48.81,5800.0,41.3366,41.362,41.3281,41.3535,5800.0
2009-11-03 11:35:00,48.77,48.77,48.68,48.73,2700.0,41.3196,41.3196,41.2434,41.2857,2700.0
2009-11-03 11:40:00,48.71,48.75,48.7,48.72,2800.0,41.2688,41.3027,41.2603,41.2773,2800.0
2009-11-03 11:45:00,48.71,48.77,48.7,48.77,3000.0,41.2688,41.3196,41.2603,41.3196,3000.0
2009-11-03 11:50:00,48.77,48.8,48.74,48.8,700.0,41.3196,41.3451,41.2942,41.3451,700.0
2009-11-03 11:55:00,48.86,48.86,48.8,48.8,2500.0,41.3959,41.3959,41.3451,41.3451,2500.0
2009-11-03 12:00:00,48.84,48.86,48.84,48.86,900.0,41.3789,41.3959,41.3789,41.3959,900.0
2009-11-03 12:05:00,48.82,48.85,48.78,48.85,2400.0,41.362,41.3874,41.3281,41.3874,2400.0
2009-11-03 12:10:00,48.81,48.82,48.81,48.82,700.0,41.3535,41.362,41.3535,41.362,700.0
2009-11-03 12:15:00,48.82,48.83,48.77,48.77,900.0,41.362,41.3705,41.3196,41.3196,900.0
2009-11-03 12:20:00,48.77,48.83,48.77,48.8,4300.0,41.3196,41.3705,41.3196,41.3451,4300.0
2009-11-03 12:25:00,48.86,48.86,48.81,48.83,3200.0,41.3959,41.3959,41.3535,41.3705,3200.0
2009-11-03 12:30:00,48.86,48.92,48.86,48.9,600.0,41.3959,41.4467,41.3959,41.4298,600.0
2009-11-03 12:35:00,48.92,49.06,48.92,49.06,4700.0,41.4467,41.5653,41.4467,41.5653,4700.0
2009-11-03 12:40:00,49.08,49.08,48.99,49.03,8200.0,41.5823,41.5823,41.506,41.5399,8200.0
2009-11-03 12:45:00,49.01,49.01,48.97,48.98,800.0,41.523,41.523,41.4891,41.4976,800.0
2009-11-03 12:50:00,48.99,49.01,48.94,48.94,5700.0,41.506,41.523,41.4637,41.4637,5700.0
2009-11-03 12:55:00,49.01,49.01,48.97,48.97,900.0,41.523,41.523,41.4891,41.4891,900.0
2009-11-03 13:00:00,48.95,48.95,48.91,48.92,900.0,41.4721,41.4721,41.4383,41.4467,900.0
2009-11-03 13:05:00,48.96,49.02,48.96,48.97,2200.0,41.4806,41.5314,41.4806,41.4891,2200.0
2009-11-03 13:10:00,48.97,48.97,48.96,48.96,500.0,41.4891,41.4891,41.4806,41.4806,500.0
2009-11-03 13:15:00,48.98,48.98,48.95,48.95,3700.0,41.4976,41.4976,41.4721,41.4721,3700.0
2009-11-03 13:20:00,48.95,48.99,48.91,48.94,2100.0,41.4721,41.506,41.4383,41.4637,2100.0
2009-11-03 13:25:00,48.96,48.98,48.92,48.96,3200.0,41.4806,41.4976,41.4467,41.4806,3200.0
2009-11-03 13:30:00,48.96,48.99,48.96,48.98,2100.0,41.4806,41.506,41.4806,41.4976,2100.0
2009-11-03 13:35:00,48.97,49.01,48.95,48.95,1900.0,41.4891,41.523,41.4721,41.4721,1900.0
2009-11-03 13:40:00,48.97,48.97,48.95,48.95,3100.0,41.4891,41.4891,41.4721,41.4721,3100.0
2009-11-03 13:45:00,48.92,48.97,48.92,48.97,3800.0,41.4467,41.4891,41.4467,41.4891,3800.0
2009-11-03 13:50:00,48.98,49.0,48.95,48.95,14200.0,41.4976,41.5145,41.4721,41.4721,14200.0
2009-11-03 13:55:00,48.95,49.04,48.95,49.02,4400.0,41.4721,41.5484,41.4721,41.5314,4400.0
2009-11-03 14:00:00,49.05,49.1,49.05,49.09,2700.0,41.5569,41.5992,41.5569,41.5908,2700.0
2009-11-03 14:05:00,49.09,49.13,49.07,49.13,9700.0,41.5908,41.6246,41.5738,41.6246,9700.0
2009-11-03 14:10:00,49.13,49.13,49.1,49.12,4400.0,41.6246,41.6246,41.5992,41.6162,4400.0
2009-11-03 14:15:00,49.08,49.11,49.07,49.07,3500.0,41.5823,41.6077,41.5738,41.5738,3500.0
2009-11-03 14:20:00,49.09,49.12,49.08,49.08,4000.0,41.5908,41.6162,41.5823,41.5823,4000.0
2009-11-03 14:25:00,49.06,49.1,49.05,49.1,3100.0,41.5653,41.5992,41.5569,41.5992,3100.0
2009-11-03 14:30:00,49.08,49.12,49.01,49.01,9600.0,41.5823,41.6162,41.523,41.523,9600.0
2009-11-03 14:35:00,49.01,49.02,48.97,48.98,5600.0,41.523,41.5314,41.4891,41.4976,5600.0
2009-11-03 14:40:00,48.97,49.03,48.97,49.01,3800.0,41.4891,41.5399,41.4891,41.523,3800.0
2009-11-03 14:45:00,49.01,49.04,48.97,49.01,4800.0,41.523,41.5484,41.4891,41.523,4800.0
2009-11-03 14:50:00,49.0,49.0,48.94,48.94,4400.0,41.5145,41.5145,41.4637,41.4637,4400.0
2009-11-03 14:55:00,48.94,48.98,48.9,48.93,9500.0,41.4637,41.4976,41.4298,41.4552,9500.0
2009-11-03 15:00:00,48.92,48.95,48.9,48.9,7900.0,41.4467,41.4721,41.4298,41.4298,7900.0
2009-11-03 15:05:00,48.91,48.98,48.91,48.94,7100.0,41.4383,41.4976,41.4383,41.4637,7100.0
2009-11-03 15:10:00,48.94,48.98,48.92,48.93,8000.0,41.4637,41.4976,41.4467,41.4552,8000.0
2009-11-03 15:15:00,48.92,48.98,48.91,48.98,7200.0,41.4467,41.4976,41.4383,41.4976,7200.0
2009-11-03 15:20:00,48.98,48.99,48.95,48.97,9100.0,41.4976,41.506,41.4721,41.4891,9100.0
2009-11-03 15:25:00,48.97,49.03,48.96,49.03,5200.0,41.4891,41.5399,41.4806,41.5399,5200.0
2009-11-03 15:30:00,49.04,49.12,49.03,49.12,6200.0,41.5484,41.6162,41.5399,41.6162,6200.0
2009-11-03 15:35:00,49.13,49.13,49.08,49.1,8100.0,41.6246,41.6246,41.5823,41.5992,8100.0
2009-11-03 15:40:00,49.11,49.11,49.03,49.04,16700.0,41.6077,41.6077,41.5399,41.5484,16700.0
2009-11-03 15:45:00,49.05,49.12,49.05,49.09,7100.0,41.5569,41.6162,41.5569,41.5908,7100.0
2009-11-03 15:50:00,49.09,49.12,49.05,49.12,17400.0,41.5908,41.6162,41.5569,41.6162,17400.0
2009-11-03 15:55:00,49.1,49.12,49.06,49.11,6900.0,41.5992,41.6162,41.5653,41.6077,6900.0
2009-11-04 09:30:00,49.48,49.52,49.4,49.47,16800.0,41.9212,41.9551,41.8534,41.9127,16800.0
2009-11-04 09:35:00,49.46,49.48,49.42,49.43,1900.0,41.9042,41.9212,41.8703,41.8788,1900.0
2009-11-04 09:40:00,49.4,49.42,49.39,49.39,3600.0,41.8534,41.8703,41.8449,41.8449,3600.0
2009-11-04 09:45:00,49.36,49.43,49.36,49.43,1000.0,41.8195,41.8788,41.8195,41.8788,1000.0
2009-11-04 09:50:00,49.4,49.4,49.37,49.39,1100.0,41.8534,41.8534,41.828,41.8449,1100.0
2009-11-04 09:55:00,49.42,49.52,49.42,49.52,1500.0,41.8703,41.9551,41.8703,41.9551,1500.0
2009-11-04 10:00:00,49.49,49.62,49.39,49.58,15400.0,41.9296,42.0398,41.8449,42.0059,15400.0
2009-11-04 10:05:00,49.57,49.58,49.54,49.56,1900.0,41.9974,42.0059,41.972,41.989,1900.0
2009-11-04 10:10:00,49.63,49.71,49.63,49.69,8900.0,42.0483,42.116,42.0483,42.0991,8900.0
2009-11-04 10:15:00,49.72,49.77,49.72,49.73,4900.0,42.1245,42.1669,42.1245,42.133,4900.0
2009-11-04 10:20:00,49.76,49.78,49.76,49.77,2400.0,42.1584,42.1753,42.1584,42.1669,2400.0
2009-11-04 10:25:00,49.73,49.73,49.73,49.73,700.0,42.133,42.133,42.133,42.133,700.0
2009-11-04 10:30:00,49.76,49.82,49.76,49.77,3100.0,42.1584,42.2092,42.1584,42.1669,3100.0
2009-11-04 10:35:00,49.79,49.8,49.79,49.8,1700.0,42.1838,42.1923,42.1838,42.1923,1700.0
2009-11-04 10:40:00,49.74,49.76,49.72,49.75,4500.0,42.1415,42.1584,42.1245,42.1499,4500.0
2009-11-04 10:45:00,49.77,49.79,49.76,49.79,2000.0,42.1669,42.1838,42.1584,42.1838,2000.0
2009-11-04 10:50:00,49.81,49.83,49.81,49.82,1000.0,42.2008,42.2177,42.2008,42.2092,1000.0
2009-11-04 10:55:00,49.84,49.86,49.84,49.86,1800.0,42.2262,42.2431,42.2262,42.2431,1800.0
2009-11-04 11:00:00,49.87,49.87,49.78,49.84,4900.0,42.2516,42.2516,42.1753,42.2262,4900.0
2009-11-04 11:05:00,49.81,49.81,49.78,49.78,500.0,42.2008,42.2008,42.1753,42.1753,500.0
2009-11-04 11:10:00,49.79,49.8,49.79,49.79,4700.0,42.1838,42.1923,42.1838,42.1838,4700.0
2009-11-04 11:15:00,49.78,49.79,49.77,49.79,3400.0,42.1753,42.1838,42.1669,42.1838,3400.0
2009-11-04 11:20:00,49.78,49.8,49.78,49.79,1200.0,42.1753,42.1923,42.1753,42.1838,1200.0
2009-11-04 11:25:00,49.82,49.82,49.8,49.8,400.0,42.2092,42.2092,42.1923,42.1923,400.0
2009-11-04 11:30:00,49.78,49.78,49.75,49.77,2300.0,42.1753,42.1753,42.1499,42.1669,2300.0
2009-11-04 11:35:00,49.72,49.76,49.72,49.76,800.0,42.1245,42.1584,42.1245,42.1584,800.0
2009-11-04 11:40:00,49.74,49.74,49.74,49.74,300.0,42.1415,42.1415,42.1415,42.1415,300.0
2009-11-04 11:45:00,49.74,49.75,49.74,49.75,2300.0,42.1415,42.1499,42.1415,42.1499,2300.0
2009-11-04 11:50:00,49.74,49.77,49.74,49.77,5200.0,42.1415,42.1669,42.1415,42.1669,5200.0
2009-11-04 11:55:00,49.73,49.75,49.71,49.72,7900.0,42.133,42.1499,42.116,42.1245,7900.0
2009-11-04 12:00:00,49.68,49.74,49.68,49.74,700.0,42.0906,42.1415,42.0906,42.1415,700.0
2009-11-04 12:05:00,49.74,49.74,49.68,49.68,7000.0,42.1415,42.1415,42.0906,42.0906,7000.0
2009-11-04 12:10:00,49.67,49.68,49.64,49.67,7500.0,42.0821,42.0906,42.0567,42.0821,7500.0
2009-11-04 12:15:00,49.66,49.68,49.66,49.68,1700.0,42.0737,42.0906,42.0737,42.0906,1700.0
2009-11-04 12:20:00,49.64,49.69,49.63,49.67,1600.0,42.0567,42.0991,42.0483,42.0821,1600.0
2009-11-04 12:25:00,49.68,49.68,49.67,49.68,4900.0,42.0906,42.0906,42.0821,42.0906,4900.0
2009-11-04 12:30:00,49.67,49.69,49.67,49.69,1700.0,42.0821,42.0991,42.0821,42.0991,1700.0
2009-11-04 12:35:00,49.69,49.71,49.68,49.71,700.0,42.0991,42.116,42.0906,42.116,700.0
2009-11-04 12:40:00,49.72,49.73,49.72,49.73,400.0,42.1245,42.133,42.1245,42.133,400.0
2009-11-04 12:45:00,49.7,49.7,49.69,49.69,900.0,42.1076,42.1076,42.0991,42.0991,900.0
2009-11-04 12:50:00,49.68,49.69,49.68,49.69,300.0,42.0906,42.0991,42.0906,42.0991,300.0
2009-11-04 12:55:00,49.69,49.7,49.68,49.68,3200.0,42.0991,42.1076,42.0906,42.0906,3200.0
2009-11-04 13:00:00,49.69,49.7,49.67,49.67,2600.0,42.0991,42.1076,42.0821,42.0821,2600.0
2009-11-04 13:05:00,49.69,49.69,49.68,49.68,2700.0,42.0991,42.0991,42.0906,42.0906,2700.0
2009-11-04 13:10:00,49.68,49.7,49.68,49.68,2800.0,42.0906,42.1076,42.0906,42.0906,2800.0
2009-11-04 13:15:00,49.67,49.67,49.66,49.66,400.0,42.0821,42.0821,42.0737,42.0737,400.0
2009-11-04 13:20:00,49.68,49.68,49.65,49.65,4100.0,42.0906,42.0906,42.0652,42.0652,4100.0
2009-11-04 13:25:00,49.63,49.63,49.63,49.63,1000.0,42.0483,42.0483,42.0483,42.0483,1000.0
2009-11-04 13:30:00,49.65,49.65,49.65,49.65,600.0,42.0652,42.0652,42.0652,42.0652,600.0
2009-11-04 13:35:00,49.66,49.66,49.66,49.66,200.0,42.0737,42.0737,42.0737,42.0737,200.0
2009-11-04 13:40:00,49.67,49.67,49.64,49.64,1200.0,42.0821,42.0821,42.0567,42.0567,1200.0
2009-11-04 13:45:00,49.65,49.65,49.65,49.65,800.0,42.0652,42.0652,42.0652,42.0652,800.0
2009-11-04 13:50:00,49.63,49.63,49.6,49.63,1200.0,42.0483,42.0483,42.0228,42.0483,1200.0
2009-11-04 13:55:00,49.64,49.68,49.63,49.63,15600.0,42.0567,42.0906,42.0483,42.0483,15600.0
2009-11-04 14:00:00,49.62,49.65,49.62,49.65,700.0,42.0398,42.0652,42.0398,42.0652,700.0
2009-11-04 14:05:00,49.64,49.65,49.63,49.65,3100.0,42.0567,42.0652,42.0483,42.0652,3100.0
2009-11-04 14:10:00,49.65,49.66,49.64,49.66,2000.0,42.0652,42.0737,42.0567,42.0737,2000.0
2009-11-04 14:15:00,49.67,49.81,49.52,49.52,21600.0,42.0821,42.2008,41.9551,41.9551,21600.0
2009-11-04 14:20:00,49.53,49.8,49.53,49.68,20300.0,41.9635,42.1923,41.9635,42.0906,20300.0
2009-11-04 14:25:00,49.65,49.67,49.41,49.41,9600.0,42.0652,42.0821,41.8619,41.8619,9600.0
2009-11-04 14:30:00,49.45,49.75,49.44,49.71,11900.0,41.8958,42.1499,41.8873,42.116,11900.0
2009-11-04 14:35:00,49.71,49.78,49.7,49.73,15900.0,42.116,42.1753,42.1076,42.133,15900.0
2009-11-04 14:40:00,49.72,49.89,49.7,49.81,20200.0,42.1245,42.2685,42.1076,42.2008,20200.0
2009-11-04 14:45:00,49.82,49.83,49.81,49.81,9000.0,42.2092,42.2177,42.2008,42.2008,9000.0
2009-11-04 14:50:00,49.86,49.87,49.81,49.82,5200.0,42.2431,42.2516,42.2008,42.2092,5200.0
2009-11-04 14:55:00,49.82,49.86,49.79,49.85,2800.0,42.2092,42.2431,42.1838,42.2347,2800.0
2009-11-04 15:00:00,49.85,49.85,49.72,49.72,3400.0,42.2347,42.2347,42.1245,42.1245,3400.0
2009-11-04 15:05:00,49.75,49.78,49.75,49.78,3000.0,42.1499,42.1753,42.1499,42.1753,3000.0
2009-11-04 15:10:00,49.76,49.82,49.67,49.73,14700.0,42.1584,42.2092,42.0821,42.133,14700.0
2009-11-04 15:15:00,49.75,49.78,49.71,49.76,8900.0,42.1499,42.1753,42.116,42.1584,8900.0
2009-11-04 15:20:00,49.77,49.78,49.71,49.74,5000.0,42.1669,42.1753,42.116,42.1415,5000.0
2009-11-04 15:25:00,49.76,49.79,49.72,49.72,7400.0,42.1584,42.1838,42.1245,42.1245,7400.0
2009-11-04 15:30:00,49.73,49.74,49.54,49.55,12300.0,42.133,42.1415,41.972,41.9805,12300.0
2009-11-04 15:35:00,49.61,49.61,49.44,49.5,4100.0,42.0313,42.0313,41.8873,41.9381,4100.0
2009-11-04 15:40:00,49.45,49.45,49.37,49.4,6000.0,41.8958,41.8958,41.828,41.8534,6000.0
2009-11-04 15:45:00,49.34,49.39,49.3,49.35,3400.0,41.8026,41.8449,41.7687,41.811,3400.0
2009-11-04 15:50:00,49.34,49.35,49.27,49.35,7600.0,41.8026,41.811,41.7433,41.811,7600.0
2009-11-04 15:55:00,49.35,49.35,49.28,49.3,15000.0,41.811,41.811,41.7517,41.7687,15000.0
2009-11-05 09:30:00,49.67,49.7,49.61,49.63,34600.0,42.0821,42.1076,42.0313,42.0483,34600.0
2009-11-05 09:35:00,49.6,49.66,49.56,49.61,11000.0,42.0228,42.0737,41.989,42.0313,11000.0
2009-11-05 09:40:00,49.6,49.66,49.58,49.62,6800.0,42.0228,42.0737,42.0059,42.0398,6800.0
2009-11-05 09:45:00,49.64,49.81,49.63,49.81,34200.0,42.0567,42.2008,42.0483,42.2008,34200.0
2009-11-05 09:50:00,49.83,49.9,49.83,49.88,6100.0,42.2177,42.277,42.2177,42.2601,6100.0
2009-11-05 09:55:00,49.91,49.95,49.91,49.93,1600.0,42.2855,42.3194,42.2855,42.3024,1600.0
2009-11-05 10:00:00,49.94,49.99,49.93,49.94,1500.0,42.3109,42.3533,42.3024,42.3109,1500.0
2009-11-05 10:05:00,49.95,49.99,49.92,49.94,2200.0,42.3194,42.3533,42.294,42.3109,2200.0
2009-11-05 10:10:00,49.93,49.93,49.91,49.91,500.0,42.3024,42.3024,42.2855,42.2855,500.0
2009-11-05 10:15:00,49.9,49.91,49.88,49.89,5700.0,42.277,42.2855,42.2601,42.2685,5700.0
2009-11-05 10:20:00,49.91,49.97,49.9,49.97,1400.0,42.2855,42.3363,42.277,42.3363,1400.0
2009-11-05 10:25:00,49.94,49.94,49.93,49.93,3200.0,42.3109,42.3109,42.3024,42.3024,3200.0
2009-11-05 10:30:00,49.96,49.98,49.96,49.98,200.0,42.3278,42.3448,42.3278,42.3448,200.0
2009-11-05 10:35:00,50.06,50.11,50.04,50.1,4400.0,42.4126,42.4549,42.3956,42.4465,4400.0
2009-11-05 10:40:00,50.12,50.13,50.1,50.12,6600.0,42.4634,42.4719,42.4465,42.4634,6600.0
2009-11-05 10:45:00,50.1,50.17,50.1,50.16,3200.0,42.4465,42.5058,42.4465,42.4973,3200.0
2009-11-05 10:50:00,50.11,50.14,50.11,50.14,900.0,42.4549,42.4803,42.4549,42.4803,900.0
2009-11-05 10:55:00,50.13,50.17,50.13,50.17,1300.0,42.4719,42.5058,42.4719,42.5058,1300.0
2009-11-05 11:00:00,50.16,50.16,50.14,50.14,1100.0,42.4973,42.4973,42.4803,42.4803,1100.0
2009-11-05 11:05:00,50.15,50.16,50.14,50.14,1300.0,42.4888,42.4973,42.4803,42.4803,1300.0
2009-11-05 11:10:00,50.16,50.16,50.13,50.14,2000.0,42.4973,42.4973,42.4719,42.4803,2000.0
2009-11-05 11:15:00,50.16,50.17,50.1,50.1,7000.0,42.4973,42.5058,42.4465,42.4465,7000.0
2009-11-05 11:20:00,50.1,50.1,50.07,50.09,3800.0,42.4465,42.4465,42.421,42.438,3800.0
2009-11-05 11:25:00,50.11,50.11,50.11,50.11,100.0,42.4549,42.4549,42.4549,42.4549,100.0
2009-11-05 11:30:00,50.07,50.1,50.07,50.1,1400.0,42.421,42.4465,42.421,42.4465,1400.0
2009-11-05 11:35:00,50.07,50.1,50.07,50.1,600.0,42.421,42.4465,42.421,42.4465,600.0
2009-11-05 11:40:00,50.08,50.08,50.03,50.03,1200.0,42.4295,42.4295,42.3872,42.3872,1200.0
2009-11-05 11:45:00,50.05,50.06,49.97,49.97,10400.0,42.4041,42.4126,42.3363,42.3363,10400.0
2009-11-05 11:50:00,49.98,50.02,49.96,49.96,5900.0,42.3448,42.3787,42.3278,42.3278,5900.0
2009-11-05 11:55:00,49.95,49.95,49.95,49.95,2000.0,42.3194,42.3194,42.3194,42.3194,2000.0
2009-11-05 12:00:00,49.94,50.0,49.94,49.95,2500.0,42.3109,42.3617,42.3109,42.3194,2500.0
2009-11-05 12:05:00,49.94,49.96,49.94,49.96,2300.0,42.3109,42.3278,42.3109,42.3278,2300.0
2009-11-05 12:10:00,49.96,49.97,49.94,49.96,1000.0,42.3278,42.3363,42.3109,42.3278,1000.0
2009-11-05 12:15:00,49.97,49.97,49.96,49.96,600.0,42.3363,42.3363,42.3278,42.3278,600.0
2009-11-05 12:20:00,49.96,49.96,49.96,49.96,0.0,42.3278,42.3278,42.3278,42.3278,0.0
2009-11-05 12:25:00,50.0,50.0,49.97,49.99,5100.0,42.3617,42.3617,42.3363,42.3533,5100.0
2009-11-05 12:30:00,49.97,50.03,49.96,50.03,2300.0,42.3363,42.3872,42.3278,42.3872,2300.0
2009-11-05 12:35:00,50.05,50.05,50.04,50.05,4400.0,42.4041,42.4041,42.3956,42.4041,4400.0
2009-11-05 12:40:00,50.02,50.05,50.02,50.05,2100.0,42.3787,42.4041,42.3787,42.4041,2100.0
2009-11-05 12:45:00,50.08,50.09,50.07,50.07,1800.0,42.4295,42.438,42.421,42.421,1800.0
2009-11-05 12:50:00,50.08,50.08,50.06,50.08,1800.0,42.4295,42.4295,42.4126,42.4295,1800.0
2009-11-05 12:55:00,50.05,50.09,50.05,50.09,300.0,42.4041,42.438,42.4041,42.438,300.0
2009-11-05 13:00:00,50.13,50.13,50.12,50.12,3200.0,42.4719,42.4719,42.4634,42.4634,3200.0
2009-11-05 13:05:00,50.08,50.08,50.08,50.08,700.0,42.4295,42.4295,42.4295,42.4295,700.0
2009-11-05 13:10:00,50.09,50.12,50.08,50.12,600.0,42.438,42.4634,42.4295,42.4634,600.0
2009-11-05 13:15:00,50.1,50.12,50.1,50.12,6700.0,42.4465,42.4634,42.4465,42.4634,6700.0
2009-11-05 13:20:00,50.12,50.12,50.12,50.12,0.0,42.4634,42.4634,42.4634,42.4634,0.0
2009-11-05 13:25:00,50.1,50.1,50.1,50.1,1000.0,42.4465,42.4465,42.4465,42.4465,1000.0
2009-11-05 13:30:00,50.13,50.13,50.13,50.13,100.0,42.4719,42.4719,42.4719,42.4719,100.0
2009-11-05 13:35:00,50.09,50.12,50.09,50.09,2500.0,42.438,42.4634,42.438,42.438,2500.0
2009-11-05 13:40:00,50.13,50.13,50.12,50.12,200.0,42.4719,42.4719,42.4634,42.4634,200.0
2009-11-05 13:45:00,50.2,50.2,50.2,50.2,500.0,42.5312,42.5312,42.5312,42.5312,500.0
2009-11-05 13:50:00,50.14,50.14,50.1,50.11,2100.0,42.4803,42.4803,42.4465,42.4549,2100.0
2009-11-05 13:55:00,50.11,50.14,50.11,50.11,1500.0,42.4549,42.4803,42.4549,42.4549,1500.0
2009-11-05 14:00:00,50.11,50.11,50.11,50.11,0.0,42.4549,42.4549,42.4549,42.4549,0.0
2009-11-05 14:05:00,50.11,50.11,50.06,50.06,1500.0,42.4549,42.4549,42.4126,42.4126,1500.0
2009-11-05 14:10:00,50.05,50.07,50.05,50.07,600.0,42.4041,42.421,42.4041,42.421,600.0
2009-11-05 14:15:00,50.08,50.09,50.04,50.04,4600.0,42.4295,42.438,42.3956,42.3956,4600.0
2009-11-05 14:20:00,50.06,50.08,50.04,50.05,9900.0,42.4126,42.4295,42.3956,42.4041,9900.0
2009-11-05 14:25:00,50.07,50.09,50.07,50.08,2000.0,42.421,42.438,42.421,42.4295,2000.0
2009-11-05 14:30:00,50.09,50.09,50.08,50.08,200.0,42.438,42.438,42.4295,42.4295,200.0
2009-11-05 14:35:00,50.08,50.1,50.08,50.08,1800.0,42.4295,42.4465,42.4295,42.4295,1800.0
2009-11-05 14:40:00,50.07,50.11,50.07,50.11,2300.0,42.421,42.4549,42.421,42.4549,2300.0
2009-11-05 14:45:00,50.1,50.15,50.1,50.14,800.0,42.4465,42.4888,42.4465,42.4803,800.0
2009-11-05 14:50:00,50.17,50.2,50.15,50.15,3700.0,42.5058,42.5312,42.4888,42.4888,3700.0
2009-11-05 14:55:00,50.16,50.18,50.16,50.17,500.0,42.4973,42.5142,42.4973,42.5058,500.0
2009-11-05 15:00:00,50.18,50.18,50.12,50.12,200.0,42.5142,42.5142,42.4634,42.4634,200.0
2009-11-05 15:05:00,50.15,50.17,50.15,50.15,500.0,42.4888,42.5058,42.4888,42.4888,500.0
2009-11-05 15:10:00,50.15,50.17,50.14,50.15,9600.0,42.4888,42.5058,42.4803,42.4888,9600.0
2009-11-05 15:15:00,50.15,50.23,50.15,50.23,4700.0,42.4888,42.5566,42.4888,42.5566,4700.0
2009-11-05 15:20:00,50.2,50.2,50.13,50.15,3800.0,42.5312,42.5312,42.4719,42.4888,3800.0
2009-11-05 15:25:00,50.15,50.15,50.15,50.15,4900.0,42.4888,42.4888,42.4888,42.4888,4900.0
2009-11-05 15:30:00,50.15,50.15,50.12,50.14,1700.0,42.4888,42.4888,42.4634,42.4803,1700.0
2009-11-05 15:35:00,50.14,50.15,50.12,50.13,1400.0,42.4803,42.4888,42.4634,42.4719,1400.0
2009-11-05 15:40:00,50.15,50.15,50.13,50.13,600.0,42.4888,42.4888,42.4719,42.4719,600.0
2009-11-05 15:45:00,50.14,50.14,50.09,50.13,4400.0,42.4803,42.4803,42.438,42.4719,4400.0
2009-11-05 15:50:00,50.13,50.2,50.13,50.18,7200.0,42.4719,42.5312,42.4719,42.5142,7200.0
2009-11-05 15:55:00,50.18,50.23,50.18,50.22,13000.0,42.5142,42.5566,42.5142,42.5481,13000.0
2009-11-06 09:30:00,50.04,50.04,49.91,49.98,6900.0,42.3956,42.3956,42.2855,42.3448,6900.0
2009-11-06 09:35:00,50.15,50.19,50.14,50.18,3700.0,42.4888,42.5227,42.4803,42.5142,3700.0
2009-11-06 09:40:00,50.2,50.34,50.2,50.34,5100.0,42.5312,42.6498,42.5312,42.6498,5100.0
2009-11-06 09:45:00,50.31,50.42,50.31,50.33,2800.0,42.6244,42.7176,42.6244,42.6413,2800.0
2009-11-06 09:50:00,50.41,50.41,50.41,50.41,200.0,42.7091,42.7091,42.7091,42.7091,200.0
2009-11-06 09:55:00,50.47,50.5,50.45,50.48,4600.0,42.7599,42.7854,42.743,42.7684,4600.0
2009-11-06 10:00:00,50.48,50.5,50.42,50.48,1400.0,42.7684,42.7854,42.7176,42.7684,1400.0
2009-11-06 10:05:00,50.48,50.48,50.38,50.43,5800.0,42.7684,42.7684,42.6837,42.726,5800.0
2009-11-06 10:10:00,50.43,50.45,50.43,50.43,500.0,42.726,42.743,42.726,42.726,500.0
2009-11-06 10:15:00,50.39,50.4,50.35,50.37,6100.0,42.6922,42.7006,42.6583,42.6752,6100.0
2009-11-06 10:20:00,50.32,50.35,50.32,50.33,1500.0,42.6329,42.6583,42.6329,42.6413,1500.0
2009-11-06 10:25:00,50.29,50.29,50.2,50.2,1900.0,42.6074,42.6074,42.5312,42.5312,1900.0
2009-11-06 10:30:00,50.14,50.17,50.11,50.16,1300.0,42.4803,42.5058,42.4549,42.4973,1300.0
2009-11-06 10:35:00,50.14,50.15,50.11,50.14,5700.0,42.4803,42.4888,42.4549,42.4803,5700.0
2009-11-06 10:40:00,50.12,50.12,50.04,50.06,2400.0,42.4634,42.4634,42.3956,42.4126,2400.0
2009-11-06 10:45:00,50.04,50.1,50.01,50.1,3200.0,42.3956,42.4465,42.3702,42.4465,3200.0
2009-11-06 10:50:00,50.12,50.2,50.09,50.2,2200.0,42.4634,42.5312,42.438,42.5312,2200.0
2009-11-06 10:55:00,50.19,50.2,50.17,50.17,6600.0,42.5227,42.5312,42.5058,42.5058,6600.0
2009-11-06 11:00:00,50.23,50.23,50.2,50.2,800.0,42.5566,42.5566,42.5312,42.5312,800.0
2009-11-06 11:05:00,50.18,50.26,50.18,50.26,2000.0,42.5142,42.582,42.5142,42.582,2000.0
2009-11-06 11:10:00,50.25,50.25,50.22,50.22,1300.0,42.5735,42.5735,42.5481,42.5481,1300.0
2009-11-06 11:15:00,50.2,50.27,50.2,50.27,900.0,42.5312,42.5905,42.5312,42.5905,900.0
2009-11-06 11:20:00,50.25,50.25,50.18,50.18,4200.0,42.5735,42.5735,42.5142,42.5142,4200.0
2009-11-06 11:25:00,50.19,50.25,50.16,50.24,1900.0,42.5227,42.5735,42.4973,42.5651,1900.0
2009-11-06 11:30:00,50.28,50.3,50.27,50.27,1800.0,42.599,42.6159,42.5905,42.5905,1800.0
2009-11-06 11:35:00,50.25,50.25,50.22,50.25,4200.0,42.5735,42.5735,42.5481,42.5735,4200.0
2009-11-06 11:40:00,50.26,50.28,50.26,50.27,2300.0,42.582,42.599,42.582,42.5905,2300.0
2009-11-06 11:45:00,50.27,50.28,50.27,50.27,400.0,42.5905,42.599,42.5905,42.5905,400.0
2009-11-06 11:50:00,50.27,50.3,50.27,50.28,1800.0,42.5905,42.6159,42.5905,42.599,1800.0
2009-11-06 11:55:00,50.28,50.28,50.26,50.26,400.0,42.599,42.599,42.582,42.582,400.0
2009-11-06 12:00:00,50.29,50.29,50.26,50.26,13400.0,42.6074,42.6074,42.582,42.582,13400.0
2009-11-06 12:05:00,50.28,50.29,50.28,50.29,500.0,42.599,42.6074,42.599,42.6074,500.0
2009-11-06 12:10:00,50.32,50.41,50.32,50.4,2500.0,42.6329,42.7091,42.6329,42.7006,2500.0
2009-11-06 12:15:00,50.4,50.4,50.36,50.38,900.0,42.7006,42.7006,42.6667,42.6837,900.0
2009-11-06 12:20:00,50.39,50.39,50.36,50.38,1400.0,42.6922,42.6922,42.6667,42.6837,1400.0
2009-11-06 12:25:00,50.39,50.41,50.38,50.38,1100.0,42.6922,42.7091,42.6837,42.6837,1100.0
2009-11-06 12:30:00,50.38,50.38,50.37,50.38,600.0,42.6837,42.6837,42.6752,42.6837,600.0
2009-11-06 12:35:00,50.4,50.41,50.34,50.34,7400.0,42.7006,42.7091,42.6498,42.6498,7400.0
2009-11-06 12:40:00,50.37,50.37,50.33,50.34,4100.0,42.6752,42.6752,42.6413,42.6498,4100.0
2009-11-06 12:45:00,50.33,50.34,50.28,50.28,1300.0,42.6413,42.6498,42.599,42.599,1300.0
2009-11-06 12:50:00,50.29,50.33,50.29,50.31,8100.0,42.6074,42.6413,42.6074,42.6244,8100.0
2009-11-06 12:55:00,50.29,50.33,50.29,50.31,6500.0,42.6074,42.6413,42.6074,42.6244,6500.0
2009-11-06 13:00:00,50.31,50.32,50.27,50.27,2200.0,42.6244,42.6329,42.5905,42.5905,2200.0
2009-11-06 13:05:00,50.26,50.31,50.26,50.28,4300.0,42.582,42.6244,42.582,42.599,4300.0
2009-11-06 13:10:00,50.28,50.28,50.28,50.28,400.0,42.599,42.599,42.599,42.599,400.0
2009-11-06 13:15:00,50.34,50.38,50.33,50.38,700.0,42.6498,42.6837,42.6413,42.6837,700.0
2009-11-06 13:20:00,50.39,50.39,50.38,50.39,1900.0,42.6922,42.6922,42.6837,42.6922,1900.0
2009-11-06 13:25:00,50.38,50.38,50.35,50.36,1200.0,42.6837,42.6837,42.6583,42.6667,1200.0
2009-11-06 13:30:00,50.37,50.39,50.36,50.39,600.0,42.6752,42.6922,42.6667,42.6922,600.0
2009-11-06 13:35:00,50.39,50.43,50.39,50.39,4200.0,42.6922,42.726,42.6922,42.6922,4200.0
2009-11-06 13:40:00,50.37,50.37,50.34,50.34,10700.0,42.6752,42.6752,42.6498,42.6498,10700.0
2009-11-06 13:45:00,50.35,50.38,50.33,50.33,3900.0,42.6583,42.6837,42.6413,42.6413,3900.0
2009-11-06 13:50:00,50.34,50.35,50.32,50.35,2700.0,42.6498,42.6583,42.6329,42.6583,2700.0
2009-11-06 13:55:00,50.35,50.35,50.32,50.32,2400.0,42.6583,42.6583,42.6329,42.6329,2400.0
2009-11-06 14:00:00,50.33,50.36,50.31,50.36,1300.0,42.6413,42.6667,42.6244,42.6667,1300.0
2009-11-06 14:05:00,50.33,50.33,50.28,50.32,2800.0,42.6413,42.6413,42.599,42.6329,2800.0
2009-11-06 14:10:00,50.33,50.33,50.33,50.33,300.0,42.6413,42.6413,42.6413,42.6413,300.0
2009-11-06 14:15:00,50.33,50.33,50.32,50.33,5100.0,42.6413,42.6413,42.6329,42.6413,5100.0
2009-11-06 14:20:00,50.32,50.36,50.32,50.36,2500.0,42.6329,42.6667,42.6329,42.6667,2500.0
2009-11-06 14:25:00,50.35,50.38,50.33,50.36,6400.0,42.6583,42.6837,42.6413,42.6667,6400.0
2009-11-06 14:30:00,50.34,50.36,50.33,50.33,4100.0,42.6498,42.6667,42.6413,42.6413,4100.0
2009-11-06 14:35:00,50.34,50.38,50.34,50.37,4100.0,42.6498,42.6837,42.6498,42.6752,4100.0
2009-11-06 14:40:00,50.37,50.39,50.35,50.35,2600.0,42.6752,42.6922,42.6583,42.6583,2600.0
2009-11-06 14:45:00,50.34,50.34,50.32,50.34,2900.0,42.6498,42.6498,42.6329,42.6498,2900.0
2009-11-06 14:50:00,50.33,50.36,50.33,50.35,4500.0,42.6413,42.6667,42.6413,42.6583,4500.0
2009-11-06 14:55:00,50.3,50.32,50.29,50.31,5500.0,42.6159,42.6329,42.6074,42.6244,5500.0
2009-11-06 15:00:00,50.28,50.28,50.24,50.27,1600.0,42.599,42.599,42.5651,42.5905,1600.0
2009-11-06 15:05:00,50.27,50.31,50.27,50.3,4800.0,42.5905,42.6244,42.5905,42.6159,4800.0
2009-11-06 15:10:00,50.31,50.32,50.29,50.29,3400.0,42.6244,42.6329,42.6074,42.6074,3400.0
2009-11-06 15:15:00,50.3,50.3,50.29,50.3,1500.0,42.6159,42.6159,42.6074,42.6159,1500.0
2009-11-06 15:20:00,50.33,50.34,50.31,50.32,5000.0,42.6413,42.6498,42.6244,42.6329,5000.0
2009-11-06 15:25:00,50.32,50.35,50.32,50.35,1700.0,42.6329,42.6583,42.6329,42.6583,1700.0
2009-11-06 15:30:00,50.38,50.38,50.35,50.36,2500.0,42.6837,42.6837,42.6583,42.6667,2500.0
2009-11-06 15:35:00,50.35,50.41,50.34,50.35,7500.0,42.6583,42.7091,42.6498,42.6583,7500.0
2009-11-06 15:40:00,50.36,50.41,50.35,50.41,6400.0,42.6667,42.7091,42.6583,42.7091,6400.0
2009-11-06 15:45:00,50.41,50.41,50.35,50.37,7300.0,42.7091,42.7091,42.6583,42.6752,7300.0
2009-11-06 15:50:00,50.38,50.43,50.38,50.42,2700.0,42.6837,42.726,42.6837,42.7176,2700.0
2009-11-06 15:55:00,50.43,50.43,50.38,50.41,5700.0,42.726,42.726,42.6837,42.7091,5700.0
2009-11-09 09:30:00,50.78,50.79,50.72,50.75,19100.0,43.0226,43.0311,42.9717,42.9972,19100.0
2009-11-09 09:35:00,50.74,50.86,50.74,50.83,7500.0,42.9887,43.0904,42.9887,43.0649,7500.0
2009-11-09 09:40:00,50.94,50.94,50.9,50.9,2200.0,43.1581,43.1581,43.1242,43.1242,2200.0
2009-11-09 09:45:00,50.93,50.93,50.89,50.89,900.0,43.1497,43.1497,43.1158,43.1158,900.0
2009-11-09 09:50:00,50.91,50.94,50.89,50.94,4700.0,43.1327,43.1581,43.1158,43.1581,4700.0
2009-11-09 09:55:00,50.94,50.94,50.9,50.92,2700.0,43.1581,43.1581,43.1242,43.1412,2700.0
2009-11-09 10:00:00,50.99,51.01,50.98,51.01,3100.0,43.2005,43.2174,43.192,43.2174,3100.0
2009-11-09 10:05:00,51.05,51.07,51.05,51.07,900.0,43.2513,43.2683,43.2513,43.2683,900.0
2009-11-09 10:10:00,51.08,51.08,51.06,51.08,3300.0,43.2768,43.2768,43.2598,43.2768,3300.0
2009-11-09 10:15:00,51.09,51.09,51.07,51.07,400.0,43.2852,43.2852,43.2683,43.2683,400.0
2009-11-09 10:20:00,51.08,51.09,51.06,51.06,2500.0,43.2768,43.2852,43.2598,43.2598,2500.0
2009-11-09 10:25:00,51.04,51.07,51.04,51.07,2900.0,43.2429,43.2683,43.2429,43.2683,2900.0
2009-11-09 10:30:00,51.07,51.07,51.04,51.04,500.0,43.2683,43.2683,43.2429,43.2429,500.0
2009-11-09 10:35:00,51.06,51.08,51.06,51.07,2000.0,43.2598,43.2768,43.2598,43.2683,2000.0
2009-11-09 10:40:00,51.08,51.11,51.04,51.09,1800.0,43.2768,43.3022,43.2429,43.2852,1800.0
2009-11-09 10:45:00,51.1,51.1,51.08,51.09,800.0,43.2937,43.2937,43.2768,43.2852,800.0
2009-11-09 10:50:00,51.07,51.11,51.06,51.11,600.0,43.2683,43.3022,43.2598,43.3022,600.0
2009-11-09 10:55:00,51.1,51.1,51.09,51.1,1300.0,43.2937,43.2937,43.2852,43.2937,1300.0
2009-11-09 11:00:00,51.11,51.11,51.08,51.08,3000.0,43.3022,43.3022,43.2768,43.2768,3000.0
2009-11-09 11:05:00,51.07,51.08,51.05,51.08,2100.0,43.2683,43.2768,43.2513,43.2768,2100.0
2009-11-09 11:10:00,51.1,51.12,51.08,51.11,1700.0,43.2937,43.3106,43.2768,43.3022,1700.0
2009-11-09 11:15:00,51.12,51.19,51.12,51.17,21700.0,43.3106,43.3699,43.3106,43.353,21700.0
2009-11-09 11:20:00,51.14,51.14,51.14,51.14,1000.0,43.3276,43.3276,43.3276,43.3276,1000.0
2009-11-09 11:25:00,51.14,51.15,51.13,51.15,1100.0,43.3276,43.3361,43.3191,43.3361,1100.0
2009-11-09 11:30:00,51.16,51.16,51.14,51.15,400.0,43.3445,43.3445,43.3276,43.3361,400.0
2009-11-09 11:35:00,51.16,51.16,51.15,51.15,200.0,43.3445,43.3445,43.3361,43.3361,200.0
2009-11-09 11:40:00,51.15,51.16,51.13,51.16,1600.0,43.3361,43.3445,43.3191,43.3445,1600.0
2009-11-09 11:45:00,51.15,51.17,51.15,51.15,1900.0,43.3361,43.353,43.3361,43.3361,1900.0
2009-11-09 11:50:00,51.15,51.15,51.15,51.15,100.0,43.3361,43.3361,43.3361,43.3361,100.0
2009-11-09 11:55:00,51.15,51.15,51.15,51.15,0.0,43.3361,43.3361,43.3361,43.3361,0.0
2009-11-09 12:00:00,51.16,51.16,51.16,51.16,1000.0,43.3445,43.3445,43.3445,43.3445,1000.0
2009-11-09 12:05:00,51.15,51.18,51.15,51.18,1100.0,43.3361,43.3615,43.3361,43.3615,1100.0
2009-11-09 12:10:00,51.18,51.19,51.17,51.19,1700.0,43.3615,43.3699,43.353,43.3699,1700.0
2009-11-09 12:15:00,51.17,51.17,51.17,51.17,200.0,43.353,43.353,43.353,43.353,200.0
2009-11-09 12:20:00,51.18,51.19,51.16,51.16,2400.0,43.3615,43.3699,43.3445,43.3445,2400.0
2009-11-09 12:25:00,51.17,51.17,51.17,51.17,400.0,43.353,43.353,43.353,43.353,400.0
2009-11-09 12:30:00,51.16,51.18,51.15,51.15,600.0,43.3445,43.3615,43.3361,43.3361,600.0
2009-11-09 12:35:00,51.15,51.15,51.15,51.15,0.0,43.3361,43.3361,43.3361,43.3361,0.0
2009-11-09 12:40:00,51.18,51.2,51.18,51.2,1000.0,43.3615,43.3784,43.3615,43.3784,1000.0
2009-11-09 12:45:00,51.18,51.22,51.17,51.17,1000.0,43.3615,43.3954,43.353,43.353,1000.0
2009-11-09 12:50:00,51.18,51.19,51.18,51.19,1500.0,43.3615,43.3699,43.3615,43.3699,1500.0
2009-11-09 12:55:00,51.17,51.19,51.17,51.18,1600.0,43.353,43.3699,43.353,43.3615,1600.0
2009-11-09 13:00:00,51.21,51.21,51.2,51.21,1300.0,43.3869,43.3869,43.3784,43.3869,1300.0
2009-11-09 13:05:00,51.22,51.24,51.2,51.2,1100.0,43.3954,43.4123,43.3784,43.3784,1100.0
2009-11-09 13:10:00,51.2,51.22,51.2,51.22,700.0,43.3784,43.3954,43.3784,43.3954,700.0
2009-11-09 13:15:00,51.22,51.22,51.19,51.21,600.0,43.3954,43.3954,43.3699,43.3869,600.0
2009-11-09 13:20:00,51.21,51.21,51.19,51.19,2300.0,43.3869,43.3869,43.3699,43.3699,2300.0
2009-11-09 13:25:00,51.19,51.21,51.19,51.2,10300.0,43.3699,43.3869,43.3699,43.3784,10300.0
2009-11-09 13:30:00,51.21,51.23,51.21,51.22,3100.0,43.3869,43.4038,43.3869,43.3954,3100.0
2009-11-09 13:35:00,51.19,51.29,51.19,51.29,1100.0,43.3699,43.4547,43.3699,43.4547,1100.0
2009-11-09 13:40:00,51.29,51.29,51.29,51.29,1000.0,43.4547,43.4547,43.4547,43.4547,1000.0
2009-11-09 13:45:00,51.3,51.31,51.27,51.27,6500.0,43.4631,43.4716,43.4377,43.4377,6500.0
2009-11-09 13:50:00,51.29,51.29,51.26,51.26,5700.0,43.4547,43.4547,43.4293,43.4293,5700.0
2009-11-09 13:55:00,51.26,51.27,51.23,51.27,6600.0,43.4293,43.4377,43.4038,43.4377,6600.0
2009-11-09 14:00:00,51.26,51.3,51.26,51.29,2000.0,43.4293,43.4631,43.4293,43.4547,2000.0
2009-11-09 14:05:00,51.27,51.28,51.27,51.28,1800.0,43.4377,43.4462,43.4377,43.4462,1800.0
2009-11-09 14:10:00,51.26,51.27,51.26,51.27,1100.0,43.4293,43.4377,43.4293,43.4377,1100.0
2009-11-09 14:15:00,51.28,51.28,51.27,51.28,1100.0,43.4462,43.4462,43.4377,43.4462,1100.0
2009-11-09 14:20:00,51.27,51.27,51.27,51.27,900.0,43.4377,43.4377,43.4377,43.4377,900.0
2009-11-09 14:25:00,51.3,51.3,51.28,51.3,1000.0,43.4631,43.4631,43.4462,43.4631,1000.0
2009-11-09 14:30:00,51.3,51.35,51.3,51.35,2600.0,43.4631,43.5055,43.4631,43.5055,2600.0
2009-11-09 14:35:00,51.33,51.34,51.32,51.34,2000.0,43.4886,43.497,43.4801,43.497,2000.0
2009-11-09 14:40:00,51.34,51.35,51.34,51.35,1500.0,43.497,43.5055,43.497,43.5055,1500.0
2009-11-09 14:45:00,51.35,51.39,51.35,51.39,10600.0,43.5055,43.5394,43.5055,43.5394,10600.0
2009-11-09 14:50:00,51.38,51.39,51.36,51.36,7300.0,43.5309,43.5394,43.514,43.514,7300.0
2009-11-09 14:55:00,51.37,51.37,51.37,51.37,3500.0,43.5224,43.5224,43.5224,43.5224,3500.0
2009-11-09 15:00:00,51.37,51.39,51.36,51.39,3200.0,43.5224,43.5394,43.514,43.5394,3200.0
2009-11-09 15:05:00,51.38,51.38,51.34,51.34,7400.0,43.5309,43.5309,43.497,43.497,7400.0
2009-11-09 15:10:00,51.35,51.37,51.34,51.37,4700.0,43.5055,43.5224,43.497,43.5224,4700.0
2009-11-09 15:15:00,51.38,51.38,51.36,51.37,2200.0,43.5309,43.5309,43.514,43.5224,2200.0
2009-11-09 15:20:00,51.38,51.39,51.36,51.39,4100.0,43.5309,43.5394,43.514,43.5394,4100.0
2009-11-09 15:25:00,51.37,51.38,51.34,51.37,2400.0,43.5224,43.5309,43.497,43.5224,2400.0
2009-11-09 15:30:00,51.34,51.36,51.33,51.33,3200.0,43.497,43.514,43.4886,43.4886,3200.0
2009-11-09 15:35:00,51.31,51.33,51.3,51.3,6700.0,43.4716,43.4886,43.4631,43.4631,6700.0
2009-11-09 15:40:00,51.31,51.34,51.31,51.34,4500.0,43.4716,43.497,43.4716,43.497,4500.0
2009-11-09 15:45:00,51.33,51.39,51.33,51.36,5900.0,43.4886,43.5394,43.4886,43.514,5900.0
2009-11-09 15:50:00,51.35,51.43,51.35,51.43,5500.0,43.5055,43.5733,43.5055,43.5733,5500.0
2009-11-09 15:55:00,51.42,51.47,51.41,51.47,5300.0,43.5648,43.6072,43.5563,43.6072,5300.0
2009-11-10 09:30:00,51.38,51.4,51.3,51.4,10800.0,43.5309,43.5479,43.4631,43.5479,10800.0
2009-11-10 09:35:00,51.44,51.5,51.44,51.48,2100.0,43.5818,43.6326,43.5818,43.6156,2100.0
2009-11-10 09:40:00,51.48,51.53,51.47,51.53,9100.0,43.6156,43.658,43.6072,43.658,9100.0
2009-11-10 09:45:00,51.55,51.55,51.5,51.54,800.0,43.675,43.675,43.6326,43.6665,800.0
2009-11-10 09:50:00,51.57,51.57,51.56,51.56,1300.0,43.6919,43.6919,43.6834,43.6834,1300.0
2009-11-10 09:55:00,51.57,51.58,51.49,51.49,1700.0,43.6919,43.7004,43.6241,43.6241,1700.0
2009-11-10 10:00:00,51.49,51.51,51.49,51.51,14200.0,43.6241,43.6411,43.6241,43.6411,14200.0
2009-11-10 10:05:00,51.51,51.55,51.51,51.52,5900.0,43.6411,43.675,43.6411,43.6495,5900.0
2009-11-10 10:10:00,51.53,51.63,51.53,51.59,3500.0,43.658,43.7427,43.658,43.7088,3500.0
2009-11-10 10:15:00,51.57,51.59,51.57,51.59,1100.0,43.6919,43.7088,43.6919,43.7088,1100.0
2009-11-10 10:20:00,51.59,51.6,51.57,51.57,2300.0,43.7088,43.7173,43.6919,43.6919,2300.0
2009-11-10 10:25:00,51.58,51.58,51.57,51.58,800.0,43.7004,43.7004,43.6919,43.7004,800.0
2009-11-10 10:30:00,51.61,51.62,51.59,51.6,2700.0,43.7258,43.7343,43.7088,43.7173,2700.0
2009-11-10 10:35:00,51.57,51.58,51.54,51.54,500.0,43.6919,43.7004,43.6665,43.6665,500.0
2009-11-10 10:40:00,51.51,51.55,51.5,51.5,1900.0,43.6411,43.675,43.6326,43.6326,1900.0
2009-11-10 10:45:00,51.48,51.48,51.45,51.47,7200.0,43.6156,43.6156,43.5902,43.6072,7200.0
2009-11-10 10:50:00,51.43,51.43,51.38,51.4,2800.0,43.5733,43.5733,43.5309,43.5479,2800.0
2009-11-10 10:55:00,51.41,51.42,51.36,51.36,3300.0,43.5563,43.5648,43.514,43.514,3300.0
2009-11-10 11:00:00,51.38,51.4,51.37,51.4,2600.0,43.5309,43.5479,43.5224,43.5479,2600.0
2009-11-10 11:05:00,51.39,51.39,51.3,51.31,2500.0,43.5394,43.5394,43.4631,43.4716,2500.0
2009-11-10 11:10:00,51.33,51.36,51.28,51.31,7100.0,43.4886,43.514,43.4462,43.4716,7100.0
2009-11-10 11:15:00,51.31,51.32,51.28,51.29,2900.0,43.4716,43.4801,43.4462,43.4547,2900.0
2009-11-10 11:20:00,51.29,51.35,51.29,51.35,500.0,43.4547,43.5055,43.4547,43.5055,500.0
2009-11-10 11:25:00,51.34,51.36,51.33,51.33,4900.0,43.497,43.514,43.4886,43.4886,4900.0
2009-11-10 11:30:00,51.35,51.35,51.28,51.28,600.0,43.5055,43.5055,43.4462,43.4462,600.0
2009-11-10 11:35:00,51.29,51.41,51.28,51.4,4700.0,43.4547,43.5563,43.4462,43.5479,4700.0
2009-11-10 11:40:00,51.41,51.43,51.39,51.39,1600.0,43.5563,43.5733,43.5394,43.5394,1600.0
2009-11-10 11:45:00,51.39,51.42,51.39,51.42,2300.0,43.5394,43.5648,43.5394,43.5648,2300.0
2009-11-10 11:50:00,51.41,51.41,51.38,51.38,5700.0,43.5563,43.5563,43.5309,43.5309,5700.0
2009-11-10 11:55:00,51.4,51.4,51.35,51.35,2600.0,43.5479,43.5479,43.5055,43.5055,2600.0
2009-11-10 12:00:00,51.33,51.33,51.31,51.33,2200.0,43.4886,43.4886,43.4716,43.4886,2200.0
2009-11-10 12:05:00,51.31,51.34,51.31,51.34,2100.0,43.4716,43.497,43.4716,43.497,2100.0
2009-11-10 12:10:00,51.34,51.36,51.32,51.36,1300.0,43.497,43.514,43.4801,43.514,1300.0
2009-11-10 12:15:00,51.36,51.36,51.33,51.35,1800.0,43.514,43.514,43.4886,43.5055,1800.0
2009-11-10 12:20:00,51.33,51.35,51.32,51.32,3100.0,43.4886,43.5055,43.4801,43.4801,3100.0
2009-11-10 12:25:00,51.3,51.3,51.25,51.25,3400.0,43.4631,43.4631,43.4208,43.4208,3400.0
2009-11-10 12:30:00,51.24,51.27,51.22,51.27,3600.0,43.4123,43.4377,43.3954,43.4377,3600.0
2009-11-10 12:35:00,51.25,51.28,51.25,51.27,2500.0,43.4208,43.4462,43.4208,43.4377,2500.0
2009-11-10 12:40:00,51.29,51.29,51.29,51.29,200.0,43.4547,43.4547,43.4547,43.4547,200.0
2009-11-10 12:45:00,51.27,51.3,51.27,51.28,1100.0,43.4377,43.4631,43.4377,43.4462,1100.0
2009-11-10 12:50:00,51.29,51.31,51.28,51.28,1700.0,43.4547,43.4716,43.4462,43.4462,1700.0
2009-11-10 12:55:00,51.31,51.37,51.31,51.37,1200.0,43.4716,43.5224,43.4716,43.5224,1200.0
2009-11-10 13:00:00,51.34,51.37,51.32,51.35,1500.0,43.497,43.5224,43.4801,43.5055,1500.0
2009-11-10 13:05:00,51.34,51.34,51.33,51.33,500.0,43.497,43.497,43.4886,43.4886,500.0
2009-11-10 13:10:00,51.31,51.33,51.29,51.29,1000.0,43.4716,43.4886,43.4547,43.4547,1000.0
2009-11-10 13:15:00,51.26,51.32,51.26,51.32,3200.0,43.4293,43.4801,43.4293,43.4801,3200.0
2009-11-10 13:20:00,51.33,51.33,51.31,51.31,1200.0,43.4886,43.4886,43.4716,43.4716,1200.0
2009-11-10 13:25:00,51.3,51.3,51.29,51.3,1400.0,43.4631,43.4631,43.4547,43.4631,1400.0
2009-11-10 13:30:00,51.3,51.31,51.3,51.31,1200.0,43.4631,43.4716,43.4631,43.4716,1200.0
2009-11-10 13:35:00,51.33,51.36,51.32,51.34,22400.0,43.4886,43.514,43.4801,43.497,22400.0
2009-11-10 13:40:00,51.32,51.32,51.28,51.29,26300.0,43.4801,43.4801,43.4462,43.4547,26300.0
2009-11-10 13:45:00,51.32,51.32,51.29,51.29,700.0,43.4801,43.4801,43.4547,43.4547,700.0
2009-11-10 13:50:00,51.3,51.33,51.3,51.33,16100.0,43.4631,43.4886,43.4631,43.4886,16100.0
2009-11-10 13:55:00,51.32,51.34,51.3,51.34,10500.0,43.4801,43.497,43.4631,43.497,10500.0
2009-11-10 14:00:00,51.36,51.37,51.34,51.36,11500.0,43.514,43.5224,43.497,43.514,11500.0
2009-11-10 14:05:00,51.38,51.42,51.38,51.42,4400.0,43.5309,43.5648,43.5309,43.5648,4400.0
2009-11-10 14:10:00,51.4,51.42,51.4,51.4,3000.0,43.5479,43.5648,43.5479,43.5479,3000.0
2009-11-10 14:15:00,51.4,51.42,51.35,51.37,36800.0,43.5479,43.5648,43.5055,43.5224,36800.0
2009-11-10 14:20:00,51.37,51.39,51.37,51.39,4000.0,43.5224,43.5394,43.5224,43.5394,4000.0
2009-11-10 14:25:00,51.39,51.42,51.39,51.42,5800.0,43.5394,43.5648,43.5394,43.5648,5800.0
2009-11-10 14:30:00,51.42,51.48,51.42,51.48,6400.0,43.5648,43.6156,43.5648,43.6156,6400.0
2009-11-10 14:35:00,51.47,51.48,51.46,51.47,900.0,43.6072,43.6156,43.5987,43.6072,900.0
2009-11-10 14:40:00,51.46,51.46,51.46,51.46,200.0,43.5987,43.5987,43.5987,43.5987,200.0
2009-11-10 14:45:00,51.47,51.47,51.45,51.47,2600.0,43.6072,43.6072,43.5902,43.6072,2600.0
2009-11-10 14:50:00,51.48,51.48,51.46,51.48,4700.0,43.6156,43.6156,43.5987,43.6156,4700.0
2009-11-10 14:55:00,51.48,51.5,51.46,51.47,12600.0,43.6156,43.6326,43.5987,43.6072,12600.0
2009-11-10 15:00:00,51.45,51.47,51.45,51.47,4400.0,43.5902,43.6072,43.5902,43.6072,4400.0
2009-11-10 15:05:00,51.45,51.47,51.45,51.47,4000.0,43.5902,43.6072,43.5902,43.6072,4000.0
2009-11-10 15:10:00,51.46,51.5,51.45,51.49,6200.0,43.5987,43.6326,43.5902,43.6241,6200.0
2009-11-10 15:15:00,51.49,51.55,51.49,51.52,7900.0,43.6241,43.675,43.6241,43.6495,7900.0
2009-11-10 15:20:00,51.54,51.55,51.5,51.52,11200.0,43.6665,43.675,43.6326,43.6495,11200.0
2009-11-10 15:25:00,51.5,51.53,51.5,51.53,6500.0,43.6326,43.658,43.6326,43.658,6500.0
2009-11-10 15:30:00,51.52,51.52,51.47,51.47,15300.0,43.6495,43.6495,43.6072,43.6072,15300.0
2009-11-10 15:35:00,51.47,51.48,51.45,51.45,1200.0,43.6072,43.6156,43.5902,43.5902,1200.0
2009-11-10 15:40:00,51.47,51.47,51.43,51.45,2000.0,43.6072,43.6072,43.5733,43.5902,2000.0
2009-11-10 15:45:00,51.42,51.43,51.4,51.43,4700.0,43.5648,43.5733,43.5479,43.5733,4700.0
2009-11-10 15:50:00,51.44,51.47,51.4,51.4,27500.0,43.5818,43.6072,43.5479,43.5479,27500.0
2009-11-10 15:55:00,51.4,51.49,51.39,51.49,8600.0,43.5479,43.6241,43.5394,43.6241,8600.0
2009-11-11 09:30:00,51.8,51.83,51.75,51.82,12200.0,43.8868,43.9122,43.8444,43.9037,12200.0
2009-11-11 09:35:00,51.82,51.82,51.75,51.79,1700.0,43.9037,43.9037,43.8444,43.8783,1700.0
2009-11-11 09:40:00,51.79,51.79,51.76,51.76,1500.0,43.8783,43.8783,43.8529,43.8529,1500.0
2009-11-11 09:45:00,51.73,51.73,51.67,51.72,4400.0,43.8275,43.8275,43.7766,43.819,4400.0
2009-11-11 09:50:00,51.72,51.75,51.72,51.74,800.0,43.819,43.8444,43.819,43.8359,800.0
2009-11-11 09:55:00,51.78,51.85,51.78,51.84,4600.0,43.8698,43.9291,43.8698,43.9206,4600.0
2009-11-11 10:00:00,51.85,51.89,51.84,51.88,5400.0,43.9291,43.963,43.9206,43.9545,5400.0
2009-11-11 10:05:00,51.87,51.89,51.86,51.88,2100.0,43.9461,43.963,43.9376,43.9545,2100.0
2009-11-11 10:10:00,51.9,51.94,51.89,51.94,2400.0,43.9715,44.0054,43.963,44.0054,2400.0
2009-11-11 10:15:00,51.98,52.0,51.96,51.98,8200.0,44.0393,44.0562,44.0223,44.0393,8200.0
2009-11-11 10:20:00,51.98,52.02,51.98,52.0,7900.0,44.0393,44.0732,44.0393,44.0562,7900.0
2009-11-11 10:25:00,51.97,51.97,51.94,51.94,1000.0,44.0308,44.0308,44.0054,44.0054,1000.0
2009-11-11 10:30:00,51.91,51.94,51.91,51.94,1600.0,43.98,44.0054,43.98,44.0054,1600.0
2009-11-11 10:35:00,51.92,51.93,51.9,51.9,12100.0,43.9884,43.9969,43.9715,43.9715,12100.0
2009-11-11 10:40:00,51.93,51.93,51.82,51.83,7500.0,43.9969,43.9969,43.9037,43.9122,7500.0
2009-11-11 10:45:00,51.82,51.82,51.73,51.76,8100.0,43.9037,43.9037,43.8275,43.8529,8100.0
2009-11-11 10:50:00,51.68,51.69,51.64,51.67,2200.0,43.7851,43.7936,43.7512,43.7766,2200.0
2009-11-11 10:55:00,51.7,51.7,51.64,51.68,6900.0,43.802,43.802,43.7512,43.7851,6900.0
2009-11-11 11:00:00,51.68,51.7,51.67,51.67,4600.0,43.7851,43.802,43.7766,43.7766,4600.0
2009-11-11 11:05:00,51.7,51.7,51.55,51.56,14000.0,43.802,43.802,43.675,43.6834,14000.0
2009-11-11 11:10:00,51.57,51.61,51.53,51.59,3200.0,43.6919,43.7258,43.658,43.7088,3200.0
2009-11-11 11:15:00,51.54,51.64,51.54,51.64,1100.0,43.6665,43.7512,43.6665,43.7512,1100.0
2009-11-11 11:20:00,51.63,51.69,51.62,51.69,39400.0,43.7427,43.7936,43.7343,43.7936,39400.0
2009-11-11 11:25:00,51.69,51.7,51.62,51.66,37900.0,43.7936,43.802,43.7343,43.7681,37900.0
2009-11-11 11:30:00,51.65,51.68,51.63,51.67,2400.0,43.7597,43.7851,43.7427,43.7766,2400.0
2009-11-11 11:35:00,51.67,51.72,51.65,51.7,2200.0,43.7766,43.819,43.7597,43.802,2200.0
2009-11-11 11:40:00,51.72,51.72,51.7,51.7,1900.0,43.819,43.819,43.802,43.802,1900.0
2009-11-11 11:45:00,51.69,51.7,51.68,51.68,800.0,43.7936,43.802,43.7851,43.7851,800.0
2009-11-11 11:50:00,51.67,51.67,51.55,51.56,16200.0,43.7766,43.7766,43.675,43.6834,16200.0
2009-11-11 11:55:00,51.57,51.6,51.51,51.59,3700.0,43.6919,43.7173,43.6411,43.7088,3700.0
2009-11-11 12:00:00,51.56,51.59,51.56,51.59,6700.0,43.6834,43.7088,43.6834,43.7088,6700.0
2009-11-11 12:05:00,51.59,51.62,51.56,51.62,17900.0,43.7088,43.7343,43.6834,43.7343,17900.0
2009-11-11 12:10:00,51.63,51.65,51.63,51.64,2600.0,43.7427,43.7597,43.7427,43.7512,2600.0
2009-11-11 12:15:00,51.62,51.63,51.61,51.63,800.0,43.7343,43.7427,43.7258,43.7427,800.0
2009-11-11 12:20:00,51.6,51.63,51.6,51.62,10600.0,43.7173,43.7427,43.7173,43.7343,10600.0
2009-11-11 12:25:00,51.62,51.65,51.62,51.65,4900.0,43.7343,43.7597,43.7343,43.7597,4900.0
2009-11-11 12:30:00,51.68,51.69,51.67,51.67,3700.0,43.7851,43.7936,43.7766,43.7766,3700.0
2009-11-11 12:35:00,51.69,51.74,51.69,51.74,2200.0,43.7936,43.8359,43.7936,43.8359,2200.0
2009-11-11 12:40:00,51.7,51.71,51.69,51.71,5400.0,43.802,43.8105,43.7936,43.8105,5400.0
2009-11-11 12:45:00,51.71,51.74,51.67,51.68,5200.0,43.8105,43.8359,43.7766,43.7851,5200.0
2009-11-11 12:50:00,51.69,51.7,51.68,51.68,7000.0,43.7936,43.802,43.7851,43.7851,7000.0
2009-11-11 12:55:00,51.65,51.66,51.62,51.63,11100.0,43.7597,43.7681,43.7343,43.7427,11100.0
2009-11-11 13:00:00,51.65,51.66,51.65,51.66,5900.0,43.7597,43.7681,43.7597,43.7681,5900.0
2009-11-11 13:05:00,51.67,51.68,51.67,51.68,1300.0,43.7766,43.7851,43.7766,43.7851,1300.0
2009-11-11 13:10:00,51.7,51.71,51.67,51.7,5600.0,43.802,43.8105,43.7766,43.802,5600.0
2009-11-11 13:15:00,51.7,51.71,51.69,51.69,8900.0,43.802,43.8105,43.7936,43.7936,8900.0
2009-11-11 13:20:00,51.7,51.72,51.69,51.72,6400.0,43.802,43.819,43.7936,43.819,6400.0
2009-11-11 13:25:00,51.67,51.67,51.64,51.64,1100.0,43.7766,43.7766,43.7512,43.7512,1100.0
2009-11-11 13:30:00,51.65,51.66,51.64,51.64,8100.0,43.7597,43.7681,43.7512,43.7512,8100.0
2009-11-11 13:35:00,51.65,51.65,51.6,51.61,17900.0,43.7597,43.7597,43.7173,43.7258,17900.0
2009-11-11 13:40:00,51.59,51.59,51.51,51.51,7200.0,43.7088,43.7088,43.6411,43.6411,7200.0
2009-11-11 13:45:00,51.52,51.55,51.51,51.53,2400.0,43.6495,43.675,43.6411,43.658,2400.0
2009-11-11 13:50:00,51.52,51.54,51.52,51.54,600.0,43.6495,43.6665,43.6495,43.6665,600.0
2009-11-11 13:55:00,51.55,51.55,51.51,51.54,3600.0,43.675,43.675,43.6411,43.6665,3600.0
2009-11-11 14:00:00,51.54,51.59,51.54,51.59,6000.0,43.6665,43.7088,43.6665,43.7088,6000.0
2009-11-11 14:05:00,51.6,51.66,51.57,51.64,7100.0,43.7173,43.7681,43.6919,43.7512,7100.0
2009-11-11 14:10:00,51.63,51.65,51.61,51.65,3900.0,43.7427,43.7597,43.7258,43.7597,3900.0
2009-11-11 14:15:00,51.64,51.65,51.63,51.64,1700.0,43.7512,43.7597,43.7427,43.7512,1700.0
2009-11-11 14:20:00,51.65,51.65,51.63,51.64,2600.0,43.7597,43.7597,43.7427,43.7512,2600.0
2009-11-11 14:25:00,51.62,51.65,51.62,51.62,2600.0,43.7343,43.7597,43.7343,43.7343,2600.0
2009-11-11 14:30:00,51.63,51.7,51.63,51.68,5700.0,43.7427,43.802,43.7427,43.7851,5700.0
2009-11-11 14:35:00,51.68,51.68,51.67,51.67,3100.0,43.7851,43.7851,43.7766,43.7766,3100.0
2009-11-11 14:40:00,51.69,51.69,51.62,51.62,4900.0,43.7936,43.7936,43.7343,43.7343,4900.0
2009-11-11 14:45:00,51.63,51.68,51.63,51.67,3600.0,43.7427,43.7851,43.7427,43.7766,3600.0
2009-11-11 14:50:00,51.71,51.73,51.7,51.7,2600.0,43.8105,43.8275,43.802,43.802,2600.0
2009-11-11 14:55:00,51.69,51.7,51.67,51.69,6700.0,43.7936,43.802,43.7766,43.7936,6700.0
2009-11-11 15:00:00,51.7,51.71,51.67,51.7,7100.0,43.802,43.8105,43.7766,43.802,7100.0
2009-11-11 15:05:00,51.71,51.71,51.68,51.68,4600.0,43.8105,43.8105,43.7851,43.7851,4600.0
2009-11-11 15:10:00,51.67,51.67,51.59,51.65,8000.0,43.7766,43.7766,43.7088,43.7597,8000.0
2009-11-11 15:15:00,51.65,51.65,51.61,51.64,2400.0,43.7597,43.7597,43.7258,43.7512,2400.0
2009-11-11 15:20:00,51.63,51.65,51.63,51.65,3600.0,43.7427,43.7597,43.7427,43.7597,3600.0
2009-11-11 15:25:00,51.65,51.7,51.64,51.7,9100.0,43.7597,43.802,43.7512,43.802,9100.0
2009-11-11 15:30:00,51.7,51.74,51.68,51.74,2700.0,43.802,43.8359,43.7851,43.8359,2700.0
2009-11-11 15:35:00,51.71,51.72,51.7,51.71,500.0,43.8105,43.819,43.802,43.8105,500.0
2009-11-11 15:40:00,51.73,51.73,51.67,51.67,5400.0,43.8275,43.8275,43.7766,43.7766,5400.0
2009-11-11 15:45:00,51.65,51.7,51.65,51.7,5600.0,43.7597,43.802,43.7597,43.802,5600.0
2009-11-11 15:50:00,51.7,51.72,51.68,51.71,6100.0,43.802,43.819,43.7851,43.8105,6100.0
2009-11-11 15:55:00,51.73,51.77,51.71,51.77,11700.0,43.8275,43.8613,43.8105,43.8613,11700.0
2009-11-12 09:30:00,51.68,51.73,51.61,51.65,32100.0,43.7851,43.8275,43.7258,43.7597,32100.0
2009-11-12 09:35:00,51.66,51.68,51.58,51.58,8100.0,43.7681,43.7851,43.7004,43.7004,8100.0
2009-11-12 09:40:00,51.57,51.66,51.55,51.61,26000.0,43.6919,43.7681,43.675,43.7258,26000.0
2009-11-12 09:45:00,51.59,51.71,51.58,51.69,3500.0,43.7088,43.8105,43.7004,43.7936,3500.0
2009-11-12 09:50:00,51.72,51.81,51.72,51.78,7900.0,43.819,43.8952,43.819,43.8698,7900.0
2009-11-12 09:55:00,51.82,51.9,51.82,51.86,1700.0,43.9037,43.9715,43.9037,43.9376,1700.0
2009-11-12 10:00:00,51.89,51.9,51.85,51.85,1800.0,43.963,43.9715,43.9291,43.9291,1800.0
2009-11-12 10:05:00,51.85,51.88,51.78,51.78,4100.0,43.9291,43.9545,43.8698,43.8698,4100.0
2009-11-12 10:10:00,51.76,51.76,51.69,51.7,3800.0,43.8529,43.8529,43.7936,43.802,3800.0
2009-11-12 10:15:00,51.73,51.73,51.71,51.71,1200.0,43.8275,43.8275,43.8105,43.8105,1200.0
2009-11-12 10:20:00,51.67,51.73,51.67,51.73,12300.0,43.7766,43.8275,43.7766,43.8275,12300.0
2009-11-12 10:25:00,51.74,51.76,51.74,51.76,2200.0,43.8359,43.8529,43.8359,43.8529,2200.0
2009-11-12 10:30:00,51.74,51.74,51.7,51.73,8000.0,43.8359,43.8359,43.802,43.8275,8000.0
2009-11-12 10:35:00,51.74,51.76,51.72,51.72,1400.0,43.8359,43.8529,43.819,43.819,1400.0
2009-11-12 10:40:00,51.72,51.77,51.7,51.77,600.0,43.819,43.8613,43.802,43.8613,600.0
2009-11-12 10:45:00,51.8,51.81,51.79,51.8,1000.0,43.8868,43.8952,43.8783,43.8868,1000.0
2009-11-12 10:50:00,51.79,51.8,51.79,51.8,900.0,43.8783,43.8868,43.8783,43.8868,900.0
2009-11-12 10:55:00,51.79,51.79,51.67,51.7,3900.0,43.8783,43.8783,43.7766,43.802,3900.0
2009-11-12 11:00:00,51.69,51.7,51.64,51.69,8400.0,43.7936,43.802,43.7512,43.7936,8400.0
2009-11-12 11:05:00,51.68,51.68,51.58,51.6,10700.0,43.7851,43.7851,43.7004,43.7173,10700.0
2009-11-12 11:10:00,51.58,51.59,51.48,51.49,31100.0,43.7004,43.7088,43.6156,43.6241,31100.0
2009-11-12 11:15:00,51.48,51.57,51.46,51.57,15000.0,43.6156,43.6919,43.5987,43.6919,15000.0
2009-11-12 11:20:00,51.55,51.55,51.5,51.54,8600.0,43.675,43.675,43.6326,43.6665,8600.0
2009-11-12 11:25:00,51.55,51.55,51.47,51.51,6500.0,43.675,43.675,43.6072,43.6411,6500.0
2009-11-12 11:30:00,51.51,51.51,51.41,51.44,16800.0,43.6411,43.6411,43.5563,43.5818,16800.0
2009-11-12 11:35:00,51.46,51.46,51.41,51.41,1500.0,43.5987,43.5987,43.5563,43.5563,1500.0
2009-11-12 11:40:00,51.45,51.48,51.41,51.48,6700.0,43.5902,43.6156,43.5563,43.6156,6700.0
2009-11-12 11:45:00,51.49,51.5,51.47,51.47,11900.0,43.6241,43.6326,43.6072,43.6072,11900.0
2009-11-12 11:50:00,51.48,51.48,51.43,51.47,4000.0,43.6156,43.6156,43.5733,43.6072,4000.0
2009-11-12 11:55:00,51.42,51.45,51.42,51.45,3500.0,43.5648,43.5902,43.5648,43.5902,3500.0
2009-11-12 12:00:00,51.45,51.51,51.45,51.5,3300.0,43.5902,43.6411,43.5902,43.6326,3300.0
2009-11-12 12:05:00,51.47,51.48,51.47,51.48,2800.0,43.6072,43.6156,43.6072,43.6156,2800.0
2009-11-12 12:10:00,51.51,51.51,51.48,51.5,1000.0,43.6411,43.6411,43.6156,43.6326,1000.0
2009-11-12 12:15:00,51.5,51.53,51.5,51.53,1400.0,43.6326,43.658,43.6326,43.658,1400.0
2009-11-12 12:20:00,51.5,51.51,51.47,51.47,2100.0,43.6326,43.6411,43.6072,43.6072,2100.0
2009-11-12 12:25:00,51.49,51.49,51.48,51.48,500.0,43.6241,43.6241,43.6156,43.6156,500.0
2009-11-12 12:30:00,51.44,51.44,51.41,51.42,700.0,43.5818,43.5818,43.5563,43.5648,700.0
2009-11-12 12:35:00,51.41,51.47,51.41,51.45,3400.0,43.5563,43.6072,43.5563,43.5902,3400.0
2009-11-12 12:40:00,51.44,51.49,51.44,51.49,2600.0,43.5818,43.6241,43.5818,43.6241,2600.0
2009-11-12 12:45:00,51.49,51.49,51.47,51.48,2000.0,43.6241,43.6241,43.6072,43.6156,2000.0
2009-11-12 12:50:00,51.5,51.55,51.5,51.53,4900.0,43.6326,43.675,43.6326,43.658,4900.0
2009-11-12 12:55:00,51.52,51.53,51.46,51.46,9600.0,43.6495,43.658,43.5987,43.5987,9600.0
2009-11-12 13:00:00,51.46,51.46,51.41,51.44,1900.0,43.5987,43.5987,43.5563,43.5818,1900.0
2009-11-12 13:05:00,51.42,51.43,51.36,51.38,11300.0,43.5648,43.5733,43.514,43.5309,11300.0
2009-11-12 13:10:00,51.35,51.36,51.34,51.36,1300.0,43.5055,43.514,43.497,43.514,1300.0
2009-11-12 13:15:00,51.42,51.43,51.41,51.43,2600.0,43.5648,43.5733,43.5563,43.5733,2600.0
2009-11-12 13:20:00,51.42,51.42,51.39,51.41,10100.0,43.5648,43.5648,43.5394,43.5563,10100.0
2009-11-12 13:25:00,51.39,51.42,51.39,51.42,1400.0,43.5394,43.5648,43.5394,43.5648,1400.0
2009-11-12 13:30:00,51.42,51.43,51.42,51.43,1400.0,43.5648,43.5733,43.5648,43.5733,1400.0
2009-11-12 13:35:00,51.41,51.42,51.41,51.42,2100.0,43.5563,43.5648,43.5563,43.5648,2100.0
2009-11-12 13:40:00,51.41,51.41,51.39,51.41,2900.0,43.5563,43.5563,43.5394,43.5563,2900.0
2009-11-12 13:45:00,51.41,51.49,51.41,51.47,1000.0,43.5563,43.6241,43.5563,43.6072,1000.0
2009-11-12 13:50:00,51.46,51.46,51.42,51.45,3200.0,43.5987,43.5987,43.5648,43.5902,3200.0
2009-11-12 13:55:00,51.44,51.44,51.41,51.44,5000.0,43.5818,43.5818,43.5563,43.5818,5000.0
2009-11-12 14:00:00,51.42,51.45,51.41,51.43,4400.0,43.5648,43.5902,43.5563,43.5733,4400.0
2009-11-12 14:05:00,51.42,51.46,51.42,51.44,1600.0,43.5648,43.5987,43.5648,43.5818,1600.0
2009-11-12 14:10:00,51.45,51.49,51.44,51.49,3000.0,43.5902,43.6241,43.5818,43.6241,3000.0
2009-11-12 14:15:00,51.49,51.49,51.43,51.43,6400.0,43.6241,43.6241,43.5733,43.5733,6400.0
2009-11-12 14:20:00,51.43,51.44,51.39,51.43,8700.0,43.5733,43.5818,43.5394,43.5733,8700.0
2009-11-12 14:25:00,51.42,51.42,51.39,51.42,8400.0,43.5648,43.5648,43.5394,43.5648,8400.0
2009-11-12 14:30:00,51.43,51.47,51.42,51.43,8300.0,43.5733,43.6072,43.5648,43.5733,8300.0
2009-11-12 14:35:00,51.43,51.44,51.4,51.4,3200.0,43.5733,43.5818,43.5479,43.5479,3200.0
2009-11-12 14:40:00,51.39,51.39,51.36,51.38,7500.0,43.5394,43.5394,43.514,43.5309,7500.0
2009-11-12 14:45:00,51.38,51.38,51.34,51.34,2300.0,43.5309,43.5309,43.497,43.497,2300.0
2009-11-12 14:50:00,51.33,51.35,51.33,51.34,2000.0,43.4886,43.5055,43.4886,43.497,2000.0
2009-11-12 14:55:00,51.34,51.35,51.32,51.35,15400.0,43.497,43.5055,43.4801,43.5055,15400.0
2009-11-12 15:00:00,51.35,51.36,51.29,51.3,7900.0,43.5055,43.514,43.4547,43.4631,7900.0
2009-11-12 15:05:00,51.28,51.33,51.27,51.32,6400.0,43.4462,43.4886,43.4377,43.4801,6400.0
2009-11-12 15:10:00,51.32,51.32,51.28,51.32,2100.0,43.4801,43.4801,43.4462,43.4801,2100.0
2009-11-12 15:15:00,51.32,51.35,51.32,51.34,6900.0,43.4801,43.5055,43.4801,43.497,6900.0
2009-11-12 15:20:00,51.33,51.33,51.29,51.32,1500.0,43.4886,43.4886,43.4547,43.4801,1500.0
2009-11-12 15:25:00,51.34,51.34,51.29,51.29,4400.0,43.497,43.497,43.4547,43.4547,4400.0
2009-11-12 15:30:00,51.3,51.32,51.23,51.31,44600.0,43.4631,43.4801,43.4038,43.4716,44600.0
2009-11-12 15:35:00,51.31,51.32,51.19,51.2,4400.0,43.4716,43.4801,43.3699,43.3784,4400.0
2009-11-12 15:40:00,51.19,51.21,51.19,51.21,2800.0,43.3699,43.3869,43.3699,43.3869,2800.0
2009-11-12 15:45:00,51.21,51.24,51.2,51.24,12500.0,43.3869,43.4123,43.3784,43.4123,12500.0
2009-11-12 15:50:00,51.23,51.26,51.22,51.25,5700.0,43.4038,43.4293,43.3954,43.4208,5700.0
2009-11-12 15:55:00,51.25,51.29,51.25,51.27,7900.0,43.4208,43.4547,43.4208,43.4377,7900.0
2009-11-13 09:30:00,51.44,51.46,51.34,51.34,12300.0,43.5818,43.5987,43.497,43.497,12300.0
2009-11-13 09:35:00,51.36,51.37,51.34,51.37,2500.0,43.514,43.5224,43.497,43.5224,2500.0
2009-11-13 09:40:00,51.36,51.41,51.34,51.36,2100.0,43.514,43.5563,43.497,43.514,2100.0
2009-11-13 09:45:00,51.4,51.41,51.39,51.39,4200.0,43.5479,43.5563,43.5394,43.5394,4200.0
2009-11-13 09:50:00,51.39,51.48,51.35,51.35,10800.0,43.5394,43.6156,43.5055,43.5055,10800.0
2009-11-13 09:55:00,51.35,51.36,51.18,51.25,28300.0,43.5055,43.514,43.3615,43.4208,28300.0
2009-11-13 10:00:00,51.23,51.32,51.22,51.32,8000.0,43.4038,43.4801,43.3954,43.4801,8000.0
2009-11-13 10:05:00,51.31,51.41,51.3,51.4,14400.0,43.4716,43.5563,43.4631,43.5479,14400.0
2009-11-13 10:10:00,51.37,51.37,51.37,51.37,100.0,43.5224,43.5224,43.5224,43.5224,100.0
2009-11-13 10:15:00,51.4,51.41,51.4,51.41,200.0,43.5479,43.5563,43.5479,43.5563,200.0
2009-11-13 10:20:00,51.43,51.52,51.43,51.46,2200.0,43.5733,43.6495,43.5733,43.5987,2200.0
2009-11-13 10:25:00,51.47,51.47,51.46,51.46,2500.0,43.6072,43.6072,43.5987,43.5987,2500.0
2009-11-13 10:30:00,51.47,51.48,51.4,51.42,14200.0,43.6072,43.6156,43.5479,43.5648,14200.0
2009-11-13 10:35:00,51.45,51.49,51.45,51.48,1000.0,43.5902,43.6241,43.5902,43.6156,1000.0
2009-11-13 10:40:00,51.49,51.57,51.49,51.56,2000.0,43.6241,43.6919,43.6241,43.6834,2000.0
2009-11-13 10:45:00,51.61,51.61,51.6,51.6,200.0,43.7258,43.7258,43.7173,43.7173,200.0
2009-11-13 10:50:00,51.58,51.59,51.58,51.59,400.0,43.7004,43.7088,43.7004,43.7088,400.0
2009-11-13 10:55:00,51.6,51.64,51.6,51.6,1400.0,43.7173,43.7512,43.7173,43.7173,1400.0
2009-11-13 11:00:00,51.59,51.6,51.57,51.57,1400.0,43.7088,43.7173,43.6919,43.6919,1400.0
2009-11-13 11:05:00,51.59,51.6,51.58,51.6,1100.0,43.7088,43.7173,43.7004,43.7173,1100.0
2009-11-13 11:10:00,51.59,51.59,51.56,51.56,700.0,43.7088,43.7088,43.6834,43.6834,700.0
2009-11-13 11:15:00,51.55,51.57,51.55,51.57,600.0,43.675,43.6919,43.675,43.6919,600.0
2009-11-13 11:20:00,51.56,51.59,51.56,51.57,1200.0,43.6834,43.7088,43.6834,43.6919,1200.0
2009-11-13 11:25:00,51.6,51.62,51.6,51.6,600.0,43.7173,43.7343,43.7173,43.7173,600.0
2009-11-13 11:30:00,51.59,51.6,51.59,51.6,1900.0,43.7088,43.7173,43.7088,43.7173,1900.0
2009-11-13 11:35:00,51.59,51.66,51.59,51.64,2100.0,43.7088,43.7681,43.7088,43.7512,2100.0
2009-11-13 11:40:00,51.64,51.64,51.56,51.6,6800.0,43.7512,43.7512,43.6834,43.7173,6800.0
2009-11-13 11:45:00,51.59,51.59,51.55,51.56,800.0,43.7088,43.7088,43.675,43.6834,800.0
2009-11-13 11:50:00,51.58,51.58,51.55,51.55,1800.0,43.7004,43.7004,43.675,43.675,1800.0
2009-11-13 11:55:00,51.55,51.58,51.55,51.57,700.0,43.675,43.7004,43.675,43.6919,700.0
2009-11-13 12:00:00,51.55,51.61,51.55,51.6,1500.0,43.675,43.7258,43.675,43.7173,1500.0
2009-11-13 12:05:00,51.62,51.62,51.59,51.6,4000.0,43.7343,43.7343,43.7088,43.7173,4000.0
2009-11-13 12:10:00,51.6,51.65,51.59,51.65,2100.0,43.7173,43.7597,43.7088,43.7597,2100.0
2009-11-13 12:15:00,51.66,51.72,51.66,51.72,900.0,43.7681,43.819,43.7681,43.819,900.0
2009-11-13 12:20:00,51.7,51.72,51.7,51.7,600.0,43.802,43.819,43.802,43.802,600.0
2009-11-13 12:25:00,51.71,51.75,51.71,51.73,3300.0,43.8105,43.8444,43.8105,43.8275,3300.0
2009-11-13 12:30:00,51.74,51.75,51.73,51.73,1400.0,43.8359,43.8444,43.8275,43.8275,1400.0
2009-11-13 12:35:00,51.73,51.76,51.73,51.76,3200.0,43.8275,43.8529,43.8275,43.8529,3200.0
2009-11-13 12:40:00,51.72,51.72,51.7,51.7,800.0,43.819,43.819,43.802,43.802,800.0
2009-11-13 12:45:00,51.71,51.74,51.71,51.74,300.0,43.8105,43.8359,43.8105,43.8359,300.0
2009-11-13 12:50:00,51.71,51.71,51.71,51.71,4200.0,43.8105,43.8105,43.8105,43.8105,4200.0
2009-11-13 12:55:00,51.7,51.73,51.7,51.72,1500.0,43.802,43.8275,43.802,43.819,1500.0
2009-11-13 13:00:00,51.72,51.72,51.72,51.72,400.0,43.819,43.819,43.819,43.819,400.0
2009-11-13 13:05:00,51.71,51.73,51.71,51.73,700.0,43.8105,43.8275,43.8105,43.8275,700.0
2009-11-13 13:10:00,51.73,51.73,51.72,51.73,1200.0,43.8275,43.8275,43.819,43.8275,1200.0
2009-11-13 13:15:00,51.72,51.74,51.71,51.71,2700.0,43.819,43.8359,43.8105,43.8105,2700.0
2009-11-13 13:20:00,51.73,51.74,51.73,51.73,1200.0,43.8275,43.8359,43.8275,43.8275,1200.0
2009-11-13 13:25:00,51.72,51.74,51.72,51.74,700.0,43.819,43.8359,43.819,43.8359,700.0
2009-11-13 13:30:00,51.74,51.76,51.72,51.73,55500.0,43.8359,43.8529,43.819,43.8275,55500.0
2009-11-13 13:35:00,51.74,51.75,51.73,51.75,7300.0,43.8359,43.8444,43.8275,43.8444,7300.0
2009-11-13 13:40:00,51.74,51.75,51.73,51.73,1300.0,43.8359,43.8444,43.8275,43.8275,1300.0
2009-11-13 13:45:00,51.72,51.72,51.68,51.68,1400.0,43.819,43.819,43.7851,43.7851,1400.0
2009-11-13 13:50:00,51.67,51.7,51.67,51.69,3200.0,43.7766,43.802,43.7766,43.7936,3200.0
2009-11-13 13:55:00,51.7,51.7,51.65,51.67,3700.0,43.802,43.802,43.7597,43.7766,3700.0
2009-11-13 14:00:00,51.67,51.72,51.67,51.72,6700.0,43.7766,43.819,43.7766,43.819,6700.0
2009-11-13 14:05:00,51.71,51.73,51.68,51.71,8600.0,43.8105,43.8275,43.7851,43.8105,8600.0
2009-11-13 14:10:00,51.68,51.68,51.67,51.68,1000.0,43.7851,43.7851,43.7766,43.7851,1000.0
2009-11-13 14:15:00,51.68,51.71,51.66,51.66,3700.0,43.7851,43.8105,43.7681,43.7681,3700.0
2009-11-13 14:20:00,51.65,51.65,51.62,51.63,4000.0,43.7597,43.7597,43.7343,43.7427,4000.0
2009-11-13 14:25:00,51.64,51.64,51.61,51.61,3600.0,43.7512,43.7512,43.7258,43.7258,3600.0
2009-11-13 14:30:00,51.63,51.64,51.55,51.55,30600.0,43.7427,43.7512,43.675,43.675,30600.0
2009-11-13 14:35:00,51.51,51.53,51.5,51.53,48700.0,43.6411,43.658,43.6326,43.658,48700.0
2009-11-13 14:40:00,51.53,51.56,51.51,51.51,2800.0,43.658,43.6834,43.6411,43.6411,2800.0
2009-11-13 14:45:00,51.51,51.55,51.51,51.53,8900.0,43.6411,43.675,43.6411,43.658,8900.0
2009-11-13 14:50:00,51.53,51.54,51.49,51.5,3100.0,43.658,43.6665,43.6241,43.6326,3100.0
2009-11-13 14:55:00,51.5,51.52,51.46,51.46,2100.0,43.6326,43.6495,43.5987,43.5987,2100.0
2009-11-13 15:00:00,51.45,51.47,51.44,51.45,1900.0,43.5902,43.6072,43.5818,43.5902,1900.0
2009-11-13 15:05:00,51.46,51.49,51.46,51.49,1500.0,43.5987,43.6241,43.5987,43.6241,1500.0
2009-11-13 15:10:00,51.52,51.55,51.51,51.54,5200.0,43.6495,43.675,43.6411,43.6665,5200.0
2009-11-13 15:15:00,51.53,51.54,51.49,51.53,11000.0,43.658,43.6665,43.6241,43.658,11000.0
2009-11-13 15:20:00,51.52,51.53,51.49,51.51,8200.0,43.6495,43.658,43.6241,43.6411,8200.0
2009-11-13 15:25:00,51.5,51.54,51.5,51.53,3000.0,43.6326,43.6665,43.6326,43.658,3000.0
2009-11-13 15:30:00,51.53,51.57,51.52,51.57,5500.0,43.658,43.6919,43.6495,43.6919,5500.0
2009-11-13 15:35:00,51.59,51.6,51.57,51.57,9700.0,43.7088,43.7173,43.6919,43.6919,9700.0
2009-11-13 15:40:00,51.6,51.66,51.6,51.66,6900.0,43.7173,43.7681,43.7173,43.7681,6900.0
2009-11-13 15:45:00,51.67,51.68,51.64,51.65,3800.0,43.7766,43.7851,43.7512,43.7597,3800.0
2009-11-13 15:50:00,51.64,51.65,51.62,51.63,3200.0,43.7512,43.7597,43.7343,43.7427,3200.0
2009-11-13 15:55:00,51.63,51.65,51.61,51.62,5100.0,43.7427,43.7597,43.7258,43.7343,5100.0
2009-11-16 09:30:00,51.92,51.95,51.87,51.92,14000.0,43.9884,44.0138,43.9461,43.9884,14000.0
2009-11-16 09:35:00,51.94,52.04,51.94,52.04,3200.0,44.0054,44.0901,44.0054,44.0901,3200.0
2009-11-16 09:40:00,52.06,52.18,52.06,52.17,9300.0,44.107,44.2087,44.107,44.2002,9300.0
2009-11-16 09:45:00,52.17,52.21,52.17,52.21,10700.0,44.2002,44.2341,44.2002,44.2341,10700.0
2009-11-16 09:50:00,52.19,52.26,52.19,52.25,15900.0,44.2172,44.2765,44.2172,44.268,15900.0
2009-11-16 09:55:00,52.26,52.28,52.26,52.26,9400.0,44.2765,44.2934,44.2765,44.2765,9400.0
2009-11-16 10:00:00,52.27,52.28,52.25,52.27,7500.0,44.285,44.2934,44.268,44.285,7500.0
2009-11-16 10:05:00,52.27,52.33,52.26,52.32,5400.0,44.285,44.3358,44.2765,44.3273,5400.0
2009-11-16 10:10:00,52.32,52.35,52.32,52.33,3800.0,44.3273,44.3527,44.3273,44.3358,3800.0
2009-11-16 10:15:00,52.32,52.32,52.3,52.3,8700.0,44.3273,44.3273,44.3104,44.3104,8700.0
2009-11-16 10:20:00,52.26,52.29,52.26,52.28,5700.0,44.2765,44.3019,44.2765,44.2934,5700.0
2009-11-16 10:25:00,52.31,52.32,52.28,52.28,4000.0,44.3188,44.3273,44.2934,44.2934,4000.0
2009-11-16 10:30:00,52.29,52.29,52.25,52.28,3300.0,44.3019,44.3019,44.268,44.2934,3300.0
2009-11-16 10:35:00,52.26,52.26,52.26,52.26,200.0,44.2765,44.2765,44.2765,44.2765,200.0
2009-11-16 10:40:00,52.28,52.28,52.28,52.28,1100.0,44.2934,44.2934,44.2934,44.2934,1100.0
2009-11-16 10:45:00,52.27,52.29,52.27,52.29,1500.0,44.285,44.3019,44.285,44.3019,1500.0
2009-11-16 10:50:00,52.29,52.29,52.28,52.29,5200.0,44.3019,44.3019,44.2934,44.3019,5200.0
2009-11-16 10:55:00,52.3,52.32,52.28,52.32,3400.0,44.3104,44.3273,44.2934,44.3273,3400.0
2009-11-16 11:00:00,52.31,52.31,52.29,52.29,1400.0,44.3188,44.3188,44.3019,44.3019,1400.0
2009-11-16 11:05:00,52.3,52.3,52.26,52.27,5600.0,44.3104,44.3104,44.2765,44.285,5600.0
2009-11-16 11:10:00,52.27,52.27,52.25,52.25,5700.0,44.285,44.285,44.268,44.268,5700.0
2009-11-16 11:15:00,52.25,52.25,52.24,52.24,500.0,44.268,44.268,44.2595,44.2595,500.0
2009-11-16 11:20:00,52.26,52.27,52.26,52.26,5400.0,44.2765,44.285,44.2765,44.2765,5400.0
2009-11-16 11:25:00,52.25,52.25,52.24,52.25,2000.0,44.268,44.268,44.2595,44.268,2000.0
2009-11-16 11:30:00,52.29,52.34,52.29,52.33,15900.0,44.3019,44.3443,44.3019,44.3358,15900.0
2009-11-16 11:35:00,52.32,52.34,52.32,52.32,3900.0,44.3273,44.3443,44.3273,44.3273,3900.0
2009-11-16 11:40:00,52.32,52.33,52.3,52.33,900.0,44.3273,44.3358,44.3104,44.3358,900.0
2009-11-16 11:45:00,52.33,52.35,52.31,52.31,7000.0,44.3358,44.3527,44.3188,44.3188,7000.0
2009-11-16 11:50:00,52.35,52.35,52.33,52.34,1400.0,44.3527,44.3527,44.3358,44.3443,1400.0
2009-11-16 11:55:00,52.33,52.33,52.33,52.33,500.0,44.3358,44.3358,44.3358,44.3358,500.0
2009-11-16 12:00:00,52.35,52.36,52.33,52.34,5800.0,44.3527,44.3612,44.3358,44.3443,5800.0
2009-11-16 12:05:00,52.34,52.34,52.33,52.33,500.0,44.3443,44.3443,44.3358,44.3358,500.0
2009-11-16 12:10:00,52.31,52.35,52.31,52.35,4800.0,44.3188,44.3527,44.3188,44.3527,4800.0
2009-11-16 12:15:00,52.33,52.33,52.23,52.24,13200.0,44.3358,44.3358,44.2511,44.2595,13200.0
2009-11-16 12:20:00,52.25,52.26,52.16,52.18,9900.0,44.268,44.2765,44.1918,44.2087,9900.0
2009-11-16 12:25:00,52.19,52.25,52.18,52.25,49000.0,44.2172,44.268,44.2087,44.268,49000.0
2009-11-16 12:30:00,52.24,52.24,52.21,52.23,2700.0,44.2595,44.2595,44.2341,44.2511,2700.0
2009-11-16 12:35:00,52.22,52.26,52.21,52.25,9300.0,44.2426,44.2765,44.2341,44.268,9300.0
2009-11-16 12:40:00,52.23,52.31,52.23,52.29,3200.0,44.2511,44.3188,44.2511,44.3019,3200.0
2009-11-16 12:45:00,52.29,52.32,52.29,52.31,19800.0,44.3019,44.3273,44.3019,44.3188,19800.0
2009-11-16 12:50:00,52.31,52.32,52.29,52.29,1700.0,44.3188,44.3273,44.3019,44.3019,1700.0
2009-11-16 12:55:00,52.3,52.36,52.3,52.34,6800.0,44.3104,44.3612,44.3104,44.3443,6800.0
2009-11-16 13:00:00,52.34,52.41,52.34,52.39,2900.0,44.3443,44.4036,44.3443,44.3866,2900.0
2009-11-16 13:05:00,52.39,52.39,52.34,52.34,3900.0,44.3866,44.3866,44.3443,44.3443,3900.0
2009-11-16 13:10:00,52.35,52.35,52.33,52.35,17300.0,44.3527,44.3527,44.3358,44.3527,17300.0
2009-11-16 13:15:00,52.32,52.32,52.3,52.3,12600.0,44.3273,44.3273,44.3104,44.3104,12600.0
2009-11-16 13:20:00,52.3,52.3,52.29,52.3,2800.0,44.3104,44.3104,44.3019,44.3104,2800.0
2009-11-16 13:25:00,52.3,52.3,52.29,52.29,2900.0,44.3104,44.3104,44.3019,44.3019,2900.0
2009-11-16 13:30:00,52.29,52.33,52.29,52.33,900.0,44.3019,44.3358,44.3019,44.3358,900.0
2009-11-16 13:35:00,52.35,52.38,52.35,52.37,12400.0,44.3527,44.3782,44.3527,44.3697,12400.0
2009-11-16 13:40:00,52.35,52.36,52.33,52.35,5500.0,44.3527,44.3612,44.3358,44.3527,5500.0
2009-11-16 13:45:00,52.37,52.37,52.37,52.37,4200.0,44.3697,44.3697,44.3697,44.3697,4200.0
2009-11-16 13:50:00,52.36,52.36,52.35,52.36,1100.0,44.3612,44.3612,44.3527,44.3612,1100.0
2009-11-16 13:55:00,52.36,52.37,52.35,52.37,2700.0,44.3612,44.3697,44.3527,44.3697,2700.0
2009-11-16 14:00:00,52.37,52.41,52.37,52.41,1100.0,44.3697,44.4036,44.3697,44.4036,1100.0
2009-11-16 14:05:00,52.4,52.42,52.38,52.41,14800.0,44.3951,44.412,44.3782,44.4036,14800.0
2009-11-16 14:10:00,52.41,52.41,52.41,52.41,600.0,44.4036,44.4036,44.4036,44.4036,600.0
2009-11-16 14:15:00,52.42,52.43,52.42,52.43,300.0,44.412,44.4205,44.412,44.4205,300.0
2009-11-16 14:20:00,52.44,52.44,52.42,52.42,600.0,44.429,44.429,44.412,44.412,600.0
2009-11-16 14:25:00,52.43,52.43,52.42,52.42,500.0,44.4205,44.4205,44.412,44.412,500.0
2009-11-16 14:30:00,52.42,52.44,52.41,52.42,2600.0,44.412,44.429,44.4036,44.412,2600.0
2009-11-16 14:35:00,52.43,52.43,52.41,52.41,300.0,44.4205,44.4205,44.4036,44.4036,300.0
2009-11-16 14:40:00,52.42,52.42,52.42,52.42,800.0,44.412,44.412,44.412,44.412,800.0
2009-11-16 14:45:00,52.41,52.44,52.4,52.4,2200.0,44.4036,44.429,44.3951,44.3951,2200.0
2009-11-16 14:50:00,52.4,52.4,52.36,52.36,4300.0,44.3951,44.3951,44.3612,44.3612,4300.0
2009-11-16 14:55:00,52.36,52.37,52.32,52.35,4500.0,44.3612,44.3697,44.3273,44.3527,4500.0
2009-11-16 15:00:00,52.37,52.37,52.33,52.33,3800.0,44.3697,44.3697,44.3358,44.3358,3800.0
2009-11-16 15:05:00,52.32,52.37,52.3,52.3,12200.0,44.3273,44.3697,44.3104,44.3104,12200.0
2009-11-16 15:10:00,52.3,52.3,52.21,52.21,15500.0,44.3104,44.3104,44.2341,44.2341,15500.0
2009-11-16 15:15:00,52.21,52.22,52.16,52.16,16500.0,44.2341,44.2426,44.1918,44.1918,16500.0
2009-11-16 15:20:00,52.12,52.2,52.11,52.2,6400.0,44.1579,44.2257,44.1494,44.2257,6400.0
2009-11-16 15:25:00,52.21,52.21,52.18,52.18,1200.0,44.2341,44.2341,44.2087,44.2087,1200.0
2009-11-16 15:30:00,52.14,52.21,52.14,52.17,4500.0,44.1748,44.2341,44.1748,44.2002,4500.0
2009-11-16 15:35:00,52.17,52.23,52.17,52.23,5900.0,44.2002,44.2511,44.2002,44.2511,5900.0
2009-11-16 15:40:00,52.27,52.27,52.18,52.2,5800.0,44.285,44.285,44.2087,44.2257,5800.0
2009-11-16 15:45:00,52.19,52.24,52.19,52.23,3700.0,44.2172,44.2595,44.2172,44.2511,3700.0
2009-11-16 15:50:00,52.24,52.3,52.24,52.3,9700.0,44.2595,44.3104,44.2595,44.3104,9700.0
2009-11-16 15:55:00,52.29,52.31,52.25,52.31,8700.0,44.3019,44.3188,44.268,44.3188,8700.0
2009-11-17 09:30:00,52.2,52.2,52.07,52.1,3800.0,44.2257,44.2257,44.1155,44.1409,3800.0
2009-11-17 09:35:00,52.09,52.19,52.09,52.19,2000.0,44.1325,44.2172,44.1325,44.2172,2000.0
2009-11-17 09:40:00,52.19,52.23,52.19,52.22,1400.0,44.2172,44.2511,44.2172,44.2426,1400.0
2009-11-17 09:45:00,52.23,52.28,52.23,52.23,2200.0,44.2511,44.2934,44.2511,44.2511,2200.0
2009-11-17 09:50:00,52.27,52.3,52.25,52.25,2800.0,44.285,44.3104,44.268,44.268,2800.0
2009-11-17 09:55:00,52.21,52.22,52.21,52.22,1800.0,44.2341,44.2426,44.2341,44.2426,1800.0
2009-11-17 10:00:00,52.25,52.25,52.2,52.2,500.0,44.268,44.268,44.2257,44.2257,500.0
2009-11-17 10:05:00,52.18,52.18,52.11,52.15,1600.0,44.2087,44.2087,44.1494,44.1833,1600.0
2009-11-17 10:10:00,52.17,52.17,52.13,52.15,5900.0,44.2002,44.2002,44.1663,44.1833,5900.0
2009-11-17 10:15:00,52.14,52.21,52.14,52.21,800.0,44.1748,44.2341,44.1748,44.2341,800.0
2009-11-17 10:20:00,52.18,52.23,52.18,52.23,4300.0,44.2087,44.2511,44.2087,44.2511,4300.0
2009-11-17 10:25:00,52.2,52.22,52.19,52.21,3200.0,44.2257,44.2426,44.2172,44.2341,3200.0
2009-11-17 10:30:00,52.2,52.2,52.12,52.14,3800.0,44.2257,44.2257,44.1579,44.1748,3800.0
2009-11-17 10:35:00,52.14,52.14,52.08,52.08,1300.0,44.1748,44.1748,44.124,44.124,1300.0
2009-11-17 10:40:00,52.06,52.06,52.01,52.01,2300.0,44.107,44.107,44.0647,44.0647,2300.0
2009-11-17 10:45:00,52.04,52.04,52.01,52.01,1200.0,44.0901,44.0901,44.0647,44.0647,1200.0
2009-11-17 10:50:00,52.0,52.04,51.97,52.04,1800.0,44.0562,44.0901,44.0308,44.0901,1800.0
2009-11-17 10:55:00,52.06,52.06,52.03,52.06,5000.0,44.107,44.107,44.0816,44.107,5000.0
2009-11-17 11:00:00,52.06,52.06,52.03,52.03,800.0,44.107,44.107,44.0816,44.0816,800.0
2009-11-17 11:05:00,52.02,52.08,52.02,52.08,1800.0,44.0732,44.124,44.0732,44.124,1800.0
2009-11-17 11:10:00,52.09,52.09,52.02,52.02,1100.0,44.1325,44.1325,44.0732,44.0732,1100.0
2009-11-17 11:15:00,52.01,52.01,51.96,51.98,1100.0,44.0647,44.0647,44.0223,44.0393,1100.0
2009-11-17 11:20:00,51.94,52.01,51.94,52.01,7700.0,44.0054,44.0647,44.0054,44.0647,7700.0
2009-11-17 11:25:00,52.0,52.04,52.0,52.01,1800.0,44.0562,44.0901,44.0562,44.0647,1800.0
2009-11-17 11:30:00,52.0,52.03,52.0,52.01,2900.0,44.0562,44.0816,44.0562,44.0647,2900.0
2009-11-17 11:35:00,52.03,52.08,52.03,52.08,9100.0,44.0816,44.124,44.0816,44.124,9100.0
2009-11-17 11:40:00,52.05,52.06,52.04,52.05,6600.0,44.0986,44.107,44.0901,44.0986,6600.0
2009-11-17 11:45:00,52.04,52.05,52.01,52.02,3300.0,44.0901,44.0986,44.0647,44.0732,3300.0
2009-11-17 11:50:00,52.04,52.09,52.04,52.09,4200.0,44.0901,44.1325,44.0901,44.1325,4200.0
2009-11-17 11:55:00,52.1,52.1,52.05,52.09,27100.0,44.1409,44.1409,44.0986,44.1325,27100.0
2009-11-17 12:00:00,52.07,52.07,52.05,52.06,9300.0,44.1155,44.1155,44.0986,44.107,9300.0
2009-11-17 12:05:00,52.06,52.11,52.06,52.11,5300.0,44.107,44.1494,44.107,44.1494,5300.0
2009-11-17 12:10:00,52.14,52.17,52.13,52.15,2100.0,44.1748,44.2002,44.1663,44.1833,2100.0
2009-11-17 12:15:00,52.14,52.17,52.14,52.17,2000.0,44.1748,44.2002,44.1748,44.2002,2000.0
2009-11-17 12:20:00,52.14,52.22,52.14,52.22,9200.0,44.1748,44.2426,44.1748,44.2426,9200.0
2009-11-17 12:25:00,52.21,52.21,52.17,52.17,500.0,44.2341,44.2341,44.2002,44.2002,500.0
2009-11-17 12:30:00,52.2,52.24,52.18,52.23,2900.0,44.2257,44.2595,44.2087,44.2511,2900.0
2009-11-17 12:35:00,52.23,52.23,52.22,52.22,2400.0,44.2511,44.2511,44.2426,44.2426,2400.0
2009-11-17 12:40:00,52.2,52.2,52.16,52.18,3100.0,44.2257,44.2257,44.1918,44.2087,3100.0
2009-11-17 12:45:00,52.2,52.2,52.18,52.19,1800.0,44.2257,44.2257,44.2087,44.2172,1800.0
2009-11-17 12:50:00,52.16,52.18,52.16,52.18,1500.0,44.1918,44.2087,44.1918,44.2087,1500.0
2009-11-17 12:55:00,52.17,52.19,52.17,52.17,2200.0,44.2002,44.2172,44.2002,44.2002,2200.0
2009-11-17 13:00:00,52.17,52.17,52.12,52.12,12500.0,44.2002,44.2002,44.1579,44.1579,12500.0
2009-11-17 13:05:00,52.1,52.13,52.1,52.13,1800.0,44.1409,44.1663,44.1409,44.1663,1800.0
2009-11-17 13:10:00,52.13,52.16,52.12,52.16,21200.0,44.1663,44.1918,44.1579,44.1918,21200.0
2009-11-17 13:15:00,52.17,52.18,52.17,52.17,2300.0,44.2002,44.2087,44.2002,44.2002,2300.0
2009-11-17 13:20:00,52.21,52.22,52.2,52.2,1600.0,44.2341,44.2426,44.2257,44.2257,1600.0
2009-11-17 13:25:00,52.18,52.18,52.16,52.17,5400.0,44.2087,44.2087,44.1918,44.2002,5400.0
2009-11-17 13:30:00,52.17,52.18,52.15,52.17,13500.0,44.2002,44.2087,44.1833,44.2002,13500.0
2009-11-17 13:35:00,52.17,52.2,52.17,52.19,30800.0,44.2002,44.2257,44.2002,44.2172,30800.0
2009-11-17 13:40:00,52.19,52.27,52.19,52.27,12500.0,44.2172,44.285,44.2172,44.285,12500.0
2009-11-17 13:45:00,52.26,52.29,52.25,52.29,4000.0,44.2765,44.3019,44.268,44.3019,4000.0
2009-11-17 13:50:00,52.29,52.29,52.29,52.29,3500.0,44.3019,44.3019,44.3019,44.3019,3500.0
2009-11-17 13:55:00,52.28,52.28,52.25,52.25,4700.0,44.2934,44.2934,44.268,44.268,4700.0
2009-11-17 14:00:00,52.25,52.26,52.25,52.25,6300.0,44.268,44.2765,44.268,44.268,6300.0
2009-11-17 14:05:00,52.25,52.25,52.22,52.23,2000.0,44.268,44.268,44.2426,44.2511,2000.0
2009-11-17 14:10:00,52.2,52.22,52.19,52.2,4500.0,44.2257,44.2426,44.2172,44.2257,4500.0
2009-11-17 14:15:00,52.21,52.23,52.19,52.23,4500.0,44.2341,44.2511,44.2172,44.2511,4500.0
2009-11-17 14:20:00,52.23,52.24,52.21,52.21,3200.0,44.2511,44.2595,44.2341,44.2341,3200.0
2009-11-17 14:25:00,52.2,52.21,52.19,52.19,4800.0,44.2257,44.2341,44.2172,44.2172,4800.0
2009-11-17 14:30:00,52.2,52.21,52.18,52.21,3100.0,44.2257,44.2341,44.2087,44.2341,3100.0
2009-11-17 14:35:00,52.21,52.23,52.21,52.21,3600.0,44.2341,44.2511,44.2341,44.2341,3600.0
2009-11-17 14:40:00,52.23,52.26,52.23,52.26,2500.0,44.2511,44.2765,44.2511,44.2765,2500.0
2009-11-17 14:45:00,52.25,52.26,52.21,52.22,5200.0,44.268,44.2765,44.2341,44.2426,5200.0
2009-11-17 14:50:00,52.22,52.22,52.18,52.21,3200.0,44.2426,44.2426,44.2087,44.2341,3200.0
2009-11-17 14:55:00,52.21,52.22,52.2,52.22,7500.0,44.2341,44.2426,44.2257,44.2426,7500.0
2009-11-17 15:00:00,52.23,52.26,52.22,52.25,1400.0,44.2511,44.2765,44.2426,44.268,1400.0
2009-11-17 15:05:00,52.26,52.29,52.25,52.25,3100.0,44.2765,44.3019,44.268,44.268,3100.0
2009-11-17 15:10:00,52.27,52.3,52.26,52.3,3700.0,44.285,44.3104,44.2765,44.3104,3700.0
2009-11-17 15:15:00,52.29,52.29,52.24,52.25,7800.0,44.3019,44.3019,44.2595,44.268,7800.0
2009-11-17 15:20:00,52.27,52.3,52.27,52.3,1500.0,44.285,44.3104,44.285,44.3104,1500.0
2009-11-17 15:25:00,52.29,52.32,52.29,52.32,1200.0,44.3019,44.3273,44.3019,44.3273,1200.0
2009-11-17 15:30:00,52.31,52.33,52.3,52.33,11900.0,44.3188,44.3358,44.3104,44.3358,11900.0
2009-11-17 15:35:00,52.32,52.32,52.27,52.28,5400.0,44.3273,44.3273,44.285,44.2934,5400.0
2009-11-17 15:40:00,52.28,52.32,52.28,52.3,9100.0,44.2934,44.3273,44.2934,44.3104,9100.0
2009-11-17 15:45:00,52.32,52.35,52.29,52.35,21500.0,44.3273,44.3527,44.3019,44.3527,21500.0
2009-11-17 15:50:00,52.35,52.36,52.31,52.32,8200.0,44.3527,44.3612,44.3188,44.3273,8200.0
2009-11-17 15:55:00,52.32,52.36,52.32,52.35,5700.0,44.3273,44.3612,44.3273,44.3527,5700.0
2009-11-18 09:30:00,52.26,52.37,52.23,52.23,7000.0,44.2765,44.3697,44.2511,44.2511,7000.0
2009-11-18 09:35:00,52.22,52.24,52.22,52.24,15400.0,44.2426,44.2595,44.2426,44.2595,15400.0
2009-11-18 09:40:00,52.22,52.29,52.2,52.29,2800.0,44.2426,44.3019,44.2257,44.3019,2800.0
2009-11-18 09:45:00,52.29,52.29,52.21,52.21,7300.0,44.3019,44.3019,44.2341,44.2341,7300.0
2009-11-18 09:50:00,52.19,52.19,52.06,52.07,2100.0,44.2172,44.2172,44.107,44.1155,2100.0
2009-11-18 09:55:00,52.06,52.09,51.99,52.01,11400.0,44.107,44.1325,44.0477,44.0647,11400.0
2009-11-18 10:00:00,52.02,52.02,52.0,52.0,1100.0,44.0732,44.0732,44.0562,44.0562,1100.0
2009-11-18 10:05:00,51.99,52.04,51.99,52.04,10300.0,44.0477,44.0901,44.0477,44.0901,10300.0
2009-11-18 10:10:00,52.02,52.02,51.92,51.95,6600.0,44.0732,44.0732,43.9884,44.0138,6600.0
2009-11-18 10:15:00,51.96,52.01,51.96,52.01,1100.0,44.0223,44.0647,44.0223,44.0647,1100.0
2009-11-18 10:20:00,52.02,52.03,52.02,52.03,800.0,44.0732,44.0816,44.0732,44.0816,800.0
2009-11-18 10:25:00,52.06,52.06,52.04,52.06,1300.0,44.107,44.107,44.0901,44.107,1300.0
2009-11-18 10:30:00,52.08,52.08,52.03,52.06,1700.0,44.124,44.124,44.0816,44.107,1700.0
2009-11-18 10:35:00,52.08,52.09,52.08,52.09,1100.0,44.124,44.1325,44.124,44.1325,1100.0
2009-11-18 10:40:00,52.17,52.18,52.15,52.16,1500.0,44.2002,44.2087,44.1833,44.1918,1500.0
2009-11-18 10:45:00,52.17,52.17,52.12,52.13,3300.0,44.2002,44.2002,44.1579,44.1663,3300.0
2009-11-18 10:50:00,52.14,52.14,52.11,52.11,1400.0,44.1748,44.1748,44.1494,44.1494,1400.0
2009-11-18 10:55:00,52.13,52.13,52.11,52.12,1100.0,44.1663,44.1663,44.1494,44.1579,1100.0
2009-11-18 11:00:00,52.16,52.23,52.16,52.22,2000.0,44.1918,44.2511,44.1918,44.2426,2000.0
2009-11-18 11:05:00,52.21,52.21,52.14,52.14,4400.0,44.2341,44.2341,44.1748,44.1748,4400.0
2009-11-18 11:10:00,52.12,52.12,52.05,52.08,1300.0,44.1579,44.1579,44.0986,44.124,1300.0
2009-11-18 11:15:00,52.1,52.12,52.1,52.12,30900.0,44.1409,44.1579,44.1409,44.1579,30900.0
2009-11-18 11:20:00,52.12,52.17,52.12,52.15,43500.0,44.1579,44.2002,44.1579,44.1833,43500.0
2009-11-18 11:25:00,52.13,52.17,52.13,52.17,3600.0,44.1663,44.2002,44.1663,44.2002,3600.0
2009-11-18 11:30:00,52.15,52.15,52.1,52.1,6000.0,44.1833,44.1833,44.1409,44.1409,6000.0
2009-11-18 11:35:00,52.11,52.12,52.1,52.12,1400.0,44.1494,44.1579,44.1409,44.1579,1400.0
2009-11-18 11:40:00,52.12,52.15,52.12,52.15,1900.0,44.1579,44.1833,44.1579,44.1833,1900.0
2009-11-18 11:45:00,52.17,52.17,52.15,52.15,600.0,44.2002,44.2002,44.1833,44.1833,600.0
2009-11-18 11:50:00,52.15,52.15,52.14,52.15,500.0,44.1833,44.1833,44.1748,44.1833,500.0
2009-11-18 11:55:00,52.16,52.16,52.15,52.15,2500.0,44.1918,44.1918,44.1833,44.1833,2500.0
2009-11-18 12:00:00,52.17,52.17,52.12,52.13,4000.0,44.2002,44.2002,44.1579,44.1663,4000.0
2009-11-18 12:05:00,52.16,52.16,52.15,52.16,800.0,44.1918,44.1918,44.1833,44.1918,800.0
2009-11-18 12:10:00,52.16,52.16,52.13,52.16,2400.0,44.1918,44.1918,44.1663,44.1918,2400.0
2009-11-18 12:15:00,52.13,52.13,52.1,52.1,1200.0,44.1663,44.1663,44.1409,44.1409,1200.0
2009-11-18 12:20:00,52.09,52.11,52.08,52.1,6400.0,44.1325,44.1494,44.124,44.1409,6400.0
2009-11-18 12:25:00,52.1,52.1,52.06,52.1,1600.0,44.1409,44.1409,44.107,44.1409,1600.0
2009-11-18 12:30:00,52.08,52.08,52.08,52.08,1900.0,44.124,44.124,44.124,44.124,1900.0
2009-11-18 12:35:00,52.1,52.11,52.1,52.11,2500.0,44.1409,44.1494,44.1409,44.1494,2500.0
2009-11-18 12:40:00,52.11,52.12,52.11,52.12,500.0,44.1494,44.1579,44.1494,44.1579,500.0
2009-11-18 12:45:00,52.14,52.14,52.11,52.11,1500.0,44.1748,44.1748,44.1494,44.1494,1500.0
2009-11-18 12:50:00,52.1,52.12,52.09,52.1,3700.0,44.1409,44.1579,44.1325,44.1409,3700.0
2009-11-18 12:55:00,52.08,52.08,52.02,52.02,1700.0,44.124,44.124,44.0732,44.0732,1700.0
2009-11-18 13:00:00,52.03,52.03,51.98,51.98,7700.0,44.0816,44.0816,44.0393,44.0393,7700.0
2009-11-18 13:05:00,51.98,52.01,51.98,52.01,1500.0,44.0393,44.0647,44.0393,44.0647,1500.0
2009-11-18 13:10:00,52.01,52.01,51.99,51.99,3000.0,44.0647,44.0647,44.0477,44.0477,3000.0
2009-11-18 13:15:00,52.0,52.01,51.95,51.95,7600.0,44.0562,44.0647,44.0138,44.0138,7600.0
2009-11-18 13:20:00,51.97,51.97,51.94,51.95,1300.0,44.0308,44.0308,44.0054,44.0138,1300.0
2009-11-18 13:25:00,51.94,51.96,51.94,51.96,1600.0,44.0054,44.0223,44.0054,44.0223,1600.0
2009-11-18 13:30:00,52.0,52.01,52.0,52.01,7200.0,44.0562,44.0647,44.0562,44.0647,7200.0
2009-11-18 13:35:00,52.01,52.03,52.01,52.03,400.0,44.0647,44.0816,44.0647,44.0816,400.0
2009-11-18 13:40:00,52.05,52.06,52.05,52.05,3400.0,44.0986,44.107,44.0986,44.0986,3400.0
2009-11-18 13:45:00,52.05,52.05,52.03,52.04,1300.0,44.0986,44.0986,44.0816,44.0901,1300.0
2009-11-18 13:50:00,52.04,52.05,52.04,52.05,2500.0,44.0901,44.0986,44.0901,44.0986,2500.0
2009-11-18 13:55:00,52.04,52.04,52.03,52.03,400.0,44.0901,44.0901,44.0816,44.0816,400.0
2009-11-18 14:00:00,52.03,52.04,52.03,52.04,4500.0,44.0816,44.0901,44.0816,44.0901,4500.0
2009-11-18 14:05:00,52.05,52.08,52.04,52.08,2500.0,44.0986,44.124,44.0901,44.124,2500.0
2009-11-18 14:10:00,52.09,52.1,52.09,52.1,500.0,44.1325,44.1409,44.1325,44.1409,500.0
2009-11-18 14:15:00,52.11,52.12,52.09,52.09,39300.0,44.1494,44.1579,44.1325,44.1325,39300.0
2009-11-18 14:20:00,52.09,52.1,52.09,52.09,3500.0,44.1325,44.1409,44.1325,44.1325,3500.0
2009-11-18 14:25:00,52.09,52.1,52.07,52.07,900.0,44.1325,44.1409,44.1155,44.1155,900.0
2009-11-18 14:30:00,52.06,52.07,52.05,52.07,8000.0,44.107,44.1155,44.0986,44.1155,8000.0
2009-11-18 14:35:00,52.06,52.08,52.06,52.06,1000.0,44.107,44.124,44.107,44.107,1000.0
2009-11-18 14:40:00,52.07,52.09,52.06,52.06,3900.0,44.1155,44.1325,44.107,44.107,3900.0
2009-11-18 14:45:00,52.06,52.06,52.03,52.04,1300.0,44.107,44.107,44.0816,44.0901,1300.0
2009-11-18 14:50:00,52.04,52.05,52.0,52.0,1700.0,44.0901,44.0986,44.0562,44.0562,1700.0
2009-11-18 14:55:00,52.0,52.03,52.0,52.03,4500.0,44.0562,44.0816,44.0562,44.0816,4500.0
2009-11-18 15:00:00,52.04,52.06,52.04,52.06,1400.0,44.0901,44.107,44.0901,44.107,1400.0
2009-11-18 15:05:00,52.07,52.11,52.07,52.11,3300.0,44.1155,44.1494,44.1155,44.1494,3300.0
2009-11-18 15:10:00,52.11,52.12,52.1,52.1,4700.0,44.1494,44.1579,44.1409,44.1409,4700.0
2009-11-18 15:15:00,52.11,52.13,52.11,52.13,14000.0,44.1494,44.1663,44.1494,44.1663,14000.0
2009-11-18 15:20:00,52.13,52.13,52.1,52.12,1500.0,44.1663,44.1663,44.1409,44.1579,1500.0
2009-11-18 15:25:00,52.14,52.16,52.13,52.13,10800.0,44.1748,44.1918,44.1663,44.1663,10800.0
2009-11-18 15:30:00,52.13,52.14,52.09,52.1,5200.0,44.1663,44.1748,44.1325,44.1409,5200.0
2009-11-18 15:35:00,52.13,52.13,52.1,52.12,4300.0,44.1663,44.1663,44.1409,44.1579,4300.0
2009-11-18 15:40:00,52.12,52.14,52.11,52.12,1200.0,44.1579,44.1748,44.1494,44.1579,1200.0
2009-11-18 15:45:00,52.13,52.15,52.11,52.14,5800.0,44.1663,44.1833,44.1494,44.1748,5800.0
2009-11-18 15:50:00,52.16,52.2,52.16,52.2,3700.0,44.1918,44.2257,44.1918,44.2257,3700.0
2009-11-18 15:55:00,52.19,52.21,52.19,52.21,2600.0,44.2172,44.2341,44.2172,44.2341,2600.0
2009-11-19 09:30:00,51.91,51.91,51.77,51.77,13400.0,43.98,43.98,43.8613,43.8613,13400.0
2009-11-19 09:35:00,51.7,51.7,51.56,51.58,4900.0,43.802,43.802,43.6834,43.7004,4900.0
2009-11-19 09:40:00,51.55,51.55,51.45,51.5,3800.0,43.675,43.675,43.5902,43.6326,3800.0
2009-11-19 09:45:00,51.48,51.48,51.4,51.46,13500.0,43.6156,43.6156,43.5479,43.5987,13500.0
2009-11-19 09:50:00,51.45,51.45,51.28,51.28,3000.0,43.5902,43.5902,43.4462,43.4462,3000.0
2009-11-19 09:55:00,51.32,51.35,51.29,51.33,2800.0,43.4801,43.5055,43.4547,43.4886,2800.0
2009-11-19 10:00:00,51.34,51.39,51.28,51.37,21300.0,43.497,43.5394,43.4462,43.5224,21300.0
2009-11-19 10:05:00,51.39,51.39,51.34,51.39,9200.0,43.5394,43.5394,43.497,43.5394,9200.0
2009-11-19 10:10:00,51.42,51.44,51.41,51.43,2100.0,43.5648,43.5818,43.5563,43.5733,2100.0
2009-11-19 10:15:00,51.42,51.42,51.39,51.4,2100.0,43.5648,43.5648,43.5394,43.5479,2100.0
2009-11-19 10:20:00,51.39,51.47,51.39,51.47,1000.0,43.5394,43.6072,43.5394,43.6072,1000.0
2009-11-19 10:25:00,51.48,51.48,51.44,51.45,900.0,43.6156,43.6156,43.5818,43.5902,900.0
2009-11-19 10:30:00,51.44,51.44,51.38,51.39,2900.0,43.5818,43.5818,43.5309,43.5394,2900.0
2009-11-19 10:35:00,51.39,51.44,51.39,51.39,1200.0,43.5394,43.5818,43.5394,43.5394,1200.0
2009-11-19 10:40:00,51.39,51.41,51.36,51.41,5700.0,43.5394,43.5563,43.514,43.5563,5700.0
2009-11-19 10:45:00,51.41,51.41,51.27,51.27,1800.0,43.5563,43.5563,43.4377,43.4377,1800.0
2009-11-19 10:50:00,51.28,51.29,51.25,51.29,2000.0,43.4462,43.4547,43.4208,43.4547,2000.0
2009-11-19 10:55:00,51.3,51.3,51.27,51.27,1000.0,43.4631,43.4631,43.4377,43.4377,1000.0
2009-11-19 11:00:00,51.28,51.28,51.24,51.27,15200.0,43.4462,43.4462,43.4123,43.4377,15200.0
2009-11-19 11:05:00,51.25,51.25,51.21,51.23,3200.0,43.4208,43.4208,43.3869,43.4038,3200.0
2009-11-19 11:10:00,51.22,51.26,51.22,51.26,900.0,43.3954,43.4293,43.3954,43.4293,900.0
2009-11-19 11:15:00,51.25,51.3,51.25,51.29,1300.0,43.4208,43.4631,43.4208,43.4547,1300.0
2009-11-19 11:20:00,51.28,51.29,51.26,51.27,3000.0,43.4462,43.4547,43.4293,43.4377,3000.0
2009-11-19 11:25:00,51.28,51.31,51.28,51.31,2800.0,43.4462,43.4716,43.4462,43.4716,2800.0
2009-11-19 11:30:00,51.3,51.32,51.29,51.3,1000.0,43.4631,43.4801,43.4547,43.4631,1000.0
2009-11-19 11:35:00,51.31,51.32,51.31,51.32,300.0,43.4716,43.4801,43.4716,43.4801,300.0
2009-11-19 11:40:00,51.34,51.34,51.33,51.33,1500.0,43.497,43.497,43.4886,43.4886,1500.0
2009-11-19 11:45:00,51.32,51.33,51.32,51.33,1400.0,43.4801,43.4886,43.4801,43.4886,1400.0
2009-11-19 11:50:00,51.32,51.35,51.31,51.35,3300.0,43.4801,43.5055,43.4716,43.5055,3300.0
2009-11-19 11:55:00,51.36,51.41,51.36,51.41,11900.0,43.514,43.5563,43.514,43.5563,11900.0
2009-11-19 12:00:00,51.39,51.42,51.39,51.41,6000.0,43.5394,43.5648,43.5394,43.5563,6000.0
2009-11-19 12:05:00,51.41,51.41,51.4,51.41,13500.0,43.5563,43.5563,43.5479,43.5563,13500.0
2009-11-19 12:10:00,51.41,51.42,51.38,51.38,7200.0,43.5563,43.5648,43.5309,43.5309,7200.0
2009-11-19 12:15:00,51.4,51.41,51.4,51.4,4500.0,43.5479,43.5563,43.5479,43.5479,4500.0
2009-11-19 12:20:00,51.43,51.45,51.41,51.42,4100.0,43.5733,43.5902,43.5563,43.5648,4100.0
2009-11-19 12:25:00,51.42,51.46,51.42,51.45,5600.0,43.5648,43.5987,43.5648,43.5902,5600.0
2009-11-19 12:30:00,51.46,51.49,51.45,51.45,5200.0,43.5987,43.6241,43.5902,43.5902,5200.0
2009-11-19 12:35:00,51.46,51.48,51.45,51.46,3700.0,43.5987,43.6156,43.5902,43.5987,3700.0
2009-11-19 12:40:00,51.48,51.48,51.43,51.43,4500.0,43.6156,43.6156,43.5733,43.5733,4500.0
2009-11-19 12:45:00,51.43,51.44,51.42,51.42,4100.0,43.5733,43.5818,43.5648,43.5648,4100.0
2009-11-19 12:50:00,51.41,51.41,51.36,51.36,500.0,43.5563,43.5563,43.514,43.514,500.0
2009-11-19 12:55:00,51.39,51.4,51.38,51.4,800.0,43.5394,43.5479,43.5309,43.5479,800.0
2009-11-19 13:00:00,51.38,51.4,51.38,51.4,1000.0,43.5309,43.5479,43.5309,43.5479,1000.0
2009-11-19 13:05:00,51.43,51.47,51.43,51.47,2000.0,43.5733,43.6072,43.5733,43.6072,2000.0
2009-11-19 13:10:00,51.41,51.41,51.35,51.35,3400.0,43.5563,43.5563,43.5055,43.5055,3400.0
2009-11-19 13:15:00,51.34,51.36,51.34,51.36,1100.0,43.497,43.514,43.497,43.514,1100.0
2009-11-19 13:20:00,51.35,51.37,51.33,51.35,6700.0,43.5055,43.5224,43.4886,43.5055,6700.0
2009-11-19 13:25:00,51.39,51.4,51.37,51.37,2700.0,43.5394,43.5479,43.5224,43.5224,2700.0
2009-11-19 13:30:00,51.39,51.39,51.39,51.39,900.0,43.5394,43.5394,43.5394,43.5394,900.0
2009-11-19 13:35:00,51.4,51.45,51.39,51.44,3300.0,43.5479,43.5902,43.5394,43.5818,3300.0
2009-11-19 13:40:00,51.45,51.45,51.41,51.44,3600.0,43.5902,43.5902,43.5563,43.5818,3600.0
2009-11-19 13:45:00,51.41,51.46,51.41,51.43,14700.0,43.5563,43.5987,43.5563,43.5733,14700.0
2009-11-19 13:50:00,51.47,51.48,51.47,51.48,2500.0,43.6072,43.6156,43.6072,43.6156,2500.0
2009-11-19 13:55:00,51.48,51.48,51.44,51.45,1500.0,43.6156,43.6156,43.5818,43.5902,1500.0
2009-11-19 14:00:00,51.46,51.46,51.43,51.43,700.0,43.5987,43.5987,43.5733,43.5733,700.0
2009-11-19 14:05:00,51.42,51.42,51.37,51.37,5600.0,43.5648,43.5648,43.5224,43.5224,5600.0
2009-11-19 14:10:00,51.4,51.4,51.35,51.4,3900.0,43.5479,43.5479,43.5055,43.5479,3900.0
2009-11-19 14:15:00,51.39,51.4,51.38,51.4,500.0,43.5394,43.5479,43.5309,43.5479,500.0
2009-11-19 14:20:00,51.41,51.47,51.41,51.47,2100.0,43.5563,43.6072,43.5563,43.6072,2100.0
2009-11-19 14:25:00,51.48,51.49,51.45,51.45,1700.0,43.6156,43.6241,43.5902,43.5902,1700.0
2009-11-19 14:30:00,51.45,51.47,51.45,51.46,2100.0,43.5902,43.6072,43.5902,43.5987,2100.0
2009-11-19 14:35:00,51.48,51.48,51.47,51.47,1100.0,43.6156,43.6156,43.6072,43.6072,1100.0
2009-11-19 14:40:00,51.46,51.51,51.46,51.49,3800.0,43.5987,43.6411,43.5987,43.6241,3800.0
2009-11-19 14:45:00,51.49,51.49,51.45,51.46,7400.0,43.6241,43.6241,43.5902,43.5987,7400.0
2009-11-19 14:50:00,51.51,51.56,51.51,51.54,1900.0,43.6411,43.6834,43.6411,43.6665,1900.0
2009-11-19 14:55:00,51.53,51.53,51.5,51.51,2100.0,43.658,43.658,43.6326,43.6411,2100.0
2009-11-19 15:00:00,51.5,51.52,51.46,51.47,1900.0,43.6326,43.6495,43.5987,43.6072,1900.0
2009-11-19 15:05:00,51.48,51.48,51.45,51.48,1800.0,43.6156,43.6156,43.5902,43.6156,1800.0
2009-11-19 15:10:00,51.48,51.49,51.46,51.47,17400.0,43.6156,43.6241,43.5987,43.6072,17400.0
2009-11-19 15:15:00,51.47,51.54,51.47,51.53,6400.0,43.6072,43.6665,43.6072,43.658,6400.0
2009-11-19 15:20:00,51.53,51.53,51.49,51.52,800.0,43.658,43.658,43.6241,43.6495,800.0
2009-11-19 15:25:00,51.51,51.52,51.49,51.49,3500.0,43.6411,43.6495,43.6241,43.6241,3500.0
2009-11-19 15:30:00,51.5,51.52,51.47,51.52,3300.0,43.6326,43.6495,43.6072,43.6495,3300.0
2009-11-19 15:35:00,51.49,51.5,51.48,51.49,2200.0,43.6241,43.6326,43.6156,43.6241,2200.0
2009-11-19 15:40:00,51.5,51.6,51.49,51.59,16700.0,43.6326,43.7173,43.6241,43.7088,16700.0
2009-11-19 15:45:00,51.59,51.63,51.59,51.62,7400.0,43.7088,43.7427,43.7088,43.7343,7400.0
2009-11-19 15:50:00,51.64,51.64,51.58,51.58,5600.0,43.7512,43.7512,43.7004,43.7004,5600.0
2009-11-19 15:55:00,51.58,51.63,51.57,51.58,6300.0,43.7004,43.7427,43.6919,43.7004,6300.0
2009-11-20 09:30:00,51.33,51.41,51.28,51.39,20700.0,43.4886,43.5563,43.4462,43.5394,20700.0
2009-11-20 09:35:00,51.41,51.45,51.36,51.45,11900.0,43.5563,43.5902,43.514,43.5902,11900.0
2009-11-20 09:40:00,51.49,51.5,51.44,51.44,3200.0,43.6241,43.6326,43.5818,43.5818,3200.0
2009-11-20 09:45:00,51.45,51.45,51.39,51.41,5400.0,43.5902,43.5902,43.5394,43.5563,5400.0
2009-11-20 09:50:00,51.41,51.42,51.33,51.34,3300.0,43.5563,43.5648,43.4886,43.497,3300.0
2009-11-20 09:55:00,51.31,51.33,51.3,51.33,2400.0,43.4716,43.4886,43.4631,43.4886,2400.0
2009-11-20 10:00:00,51.27,51.32,51.27,51.3,2500.0,43.4377,43.4801,43.4377,43.4631,2500.0
2009-11-20 10:05:00,51.31,51.31,51.24,51.29,4500.0,43.4716,43.4716,43.4123,43.4547,4500.0
2009-11-20 10:10:00,51.31,51.39,51.3,51.39,8900.0,43.4716,43.5394,43.4631,43.5394,8900.0
2009-11-20 10:15:00,51.38,51.38,51.35,51.35,2900.0,43.5309,43.5309,43.5055,43.5055,2900.0
2009-11-20 10:20:00,51.38,51.38,51.29,51.32,9300.0,43.5309,43.5309,43.4547,43.4801,9300.0
2009-11-20 10:25:00,51.31,51.35,51.31,51.35,9600.0,43.4716,43.5055,43.4716,43.5055,9600.0
2009-11-20 10:30:00,51.36,51.36,51.3,51.31,3100.0,43.514,43.514,43.4631,43.4716,3100.0
2009-11-20 10:35:00,51.31,51.32,51.29,51.31,4300.0,43.4716,43.4801,43.4547,43.4716,4300.0
2009-11-20 10:40:00,51.29,51.31,51.21,51.22,2500.0,43.4547,43.4716,43.3869,43.3954,2500.0
2009-11-20 10:45:00,51.22,51.26,51.22,51.26,3400.0,43.3954,43.4293,43.3954,43.4293,3400.0
2009-11-20 10:50:00,51.26,51.26,51.21,51.23,4500.0,43.4293,43.4293,43.3869,43.4038,4500.0
2009-11-20 10:55:00,51.24,51.25,51.21,51.22,7100.0,43.4123,43.4208,43.3869,43.3954,7100.0
2009-11-20 11:00:00,51.22,51.29,51.21,51.27,3000.0,43.3954,43.4547,43.3869,43.4377,3000.0
2009-11-20 11:05:00,51.28,51.29,51.25,51.25,2500.0,43.4462,43.4547,43.4208,43.4208,2500.0
2009-11-20 11:10:00,51.26,51.26,51.24,51.24,1300.0,43.4293,43.4293,43.4123,43.4123,1300.0
2009-11-20 11:15:00,51.21,51.21,51.17,51.21,2100.0,43.3869,43.3869,43.353,43.3869,2100.0
2009-11-20 11:20:00,51.2,51.23,51.2,51.23,7700.0,43.3784,43.4038,43.3784,43.4038,7700.0
2009-11-20 11:25:00,51.21,51.21,51.18,51.18,2500.0,43.3869,43.3869,43.3615,43.3615,2500.0
2009-11-20 11:30:00,51.19,51.2,51.18,51.19,4900.0,43.3699,43.3784,43.3615,43.3699,4900.0
2009-11-20 11:35:00,51.2,51.22,51.16,51.22,6300.0,43.3784,43.3954,43.3445,43.3954,6300.0
2009-11-20 11:40:00,51.2,51.2,51.17,51.19,3000.0,43.3784,43.3784,43.353,43.3699,3000.0
2009-11-20 11:45:00,51.2,51.24,51.2,51.23,2500.0,43.3784,43.4123,43.3784,43.4038,2500.0
2009-11-20 11:50:00,51.24,51.24,51.23,51.23,400.0,43.4123,43.4123,43.4038,43.4038,400.0
2009-11-20 11:55:00,51.24,51.26,51.24,51.26,2600.0,43.4123,43.4293,43.4123,43.4293,2600.0
2009-11-20 12:00:00,51.23,51.23,51.22,51.23,5700.0,43.4038,43.4038,43.3954,43.4038,5700.0
2009-11-20 12:05:00,51.23,51.23,51.22,51.22,600.0,43.4038,43.4038,43.3954,43.3954,600.0
2009-11-20 12:10:00,51.24,51.24,51.22,51.23,4300.0,43.4123,43.4123,43.3954,43.4038,4300.0
2009-11-20 12:15:00,51.24,51.24,51.23,51.23,2400.0,43.4123,43.4123,43.4038,43.4038,2400.0
2009-11-20 12:20:00,51.22,51.22,51.19,51.19,2200.0,43.3954,43.3954,43.3699,43.3699,2200.0
2009-11-20 12:25:00,51.2,51.2,51.18,51.19,3000.0,43.3784,43.3784,43.3615,43.3699,3000.0
2009-11-20 12:30:00,51.2,51.2,51.18,51.2,2000.0,43.3784,43.3784,43.3615,43.3784,2000.0
2009-11-20 12:35:00,51.19,51.21,51.19,51.2,2200.0,43.3699,43.3869,43.3699,43.3784,2200.0
2009-11-20 12:40:00,51.2,51.22,51.2,51.22,900.0,43.3784,43.3954,43.3784,43.3954,900.0
2009-11-20 12:45:00,51.21,51.21,51.2,51.2,200.0,43.3869,43.3869,43.3784,43.3784,200.0
2009-11-20 12:50:00,51.19,51.19,51.19,51.19,100.0,43.3699,43.3699,43.3699,43.3699,100.0
2009-11-20 12:55:00,51.18,51.2,51.18,51.2,2900.0,43.3615,43.3784,43.3615,43.3784,2900.0
2009-11-20 13:00:00,51.21,51.21,51.21,51.21,600.0,43.3869,43.3869,43.3869,43.3869,600.0
2009-11-20 13:05:00,51.21,51.23,51.21,51.23,13600.0,43.3869,43.4038,43.3869,43.4038,13600.0
2009-11-20 13:10:00,51.23,51.25,51.23,51.25,8200.0,43.4038,43.4208,43.4038,43.4208,8200.0
2009-11-20 13:15:00,51.24,51.24,51.23,51.23,800.0,43.4123,43.4123,43.4038,43.4038,800.0
2009-11-20 13:20:00,51.22,51.22,51.21,51.22,700.0,43.3954,43.3954,43.3869,43.3954,700.0
2009-11-20 13:25:00,51.23,51.23,51.22,51.22,200.0,43.4038,43.4038,43.3954,43.3954,200.0
2009-11-20 13:30:00,51.23,51.24,51.21,51.24,11900.0,43.4038,43.4123,43.3869,43.4123,11900.0
2009-11-20 13:35:00,51.23,51.24,51.23,51.24,1100.0,43.4038,43.4123,43.4038,43.4123,1100.0
2009-11-20 13:40:00,51.23,51.24,51.23,51.24,600.0,43.4038,43.4123,43.4038,43.4123,600.0
2009-11-20 13:45:00,51.27,51.33,51.27,51.33,5200.0,43.4377,43.4886,43.4377,43.4886,5200.0
2009-11-20 13:50:00,51.32,51.33,51.32,51.32,4200.0,43.4801,43.4886,43.4801,43.4801,4200.0
2009-11-20 13:55:00,51.31,51.32,51.31,51.32,1600.0,43.4716,43.4801,43.4716,43.4801,1600.0
2009-11-20 14:00:00,51.32,51.34,51.32,51.33,1600.0,43.4801,43.497,43.4801,43.4886,1600.0
2009-11-20 14:05:00,51.33,51.33,51.3,51.32,1600.0,43.4886,43.4886,43.4631,43.4801,1600.0
2009-11-20 14:10:00,51.34,51.34,51.34,51.34,2000.0,43.497,43.497,43.497,43.497,2000.0
2009-11-20 14:15:00,51.34,51.35,51.33,51.33,2000.0,43.497,43.5055,43.4886,43.4886,2000.0
2009-11-20 14:20:00,51.32,51.32,51.31,51.32,3700.0,43.4801,43.4801,43.4716,43.4801,3700.0
2009-11-20 14:25:00,51.33,51.36,51.31,51.36,3500.0,43.4886,43.514,43.4716,43.514,3500.0
2009-11-20 14:30:00,51.36,51.36,51.34,51.36,1600.0,43.514,43.514,43.497,43.514,1600.0
2009-11-20 14:35:00,51.35,51.39,51.35,51.39,13700.0,43.5055,43.5394,43.5055,43.5394,13700.0
2009-11-20 14:40:00,51.4,51.4,51.34,51.34,2500.0,43.5479,43.5479,43.497,43.497,2500.0
2009-11-20 14:45:00,51.34,51.34,51.32,51.33,3300.0,43.497,43.497,43.4801,43.4886,3300.0
2009-11-20 14:50:00,51.33,51.33,51.32,51.33,1000.0,43.4886,43.4886,43.4801,43.4886,1000.0
2009-11-20 14:55:00,51.32,51.33,51.3,51.3,2700.0,43.4801,43.4886,43.4631,43.4631,2700.0
2009-11-20 15:00:00,51.31,51.32,51.31,51.32,4700.0,43.4716,43.4801,43.4716,43.4801,4700.0
2009-11-20 15:05:00,51.31,51.33,51.31,51.33,800.0,43.4716,43.4886,43.4716,43.4886,800.0
2009-11-20 15:10:00,51.33,51.33,51.31,51.31,2000.0,43.4886,43.4886,43.4716,43.4716,2000.0
2009-11-20 15:15:00,51.32,51.33,51.31,51.33,2000.0,43.4801,43.4886,43.4716,43.4886,2000.0
2009-11-20 15:20:00,51.35,51.41,51.35,51.41,13100.0,43.5055,43.5563,43.5055,43.5563,13100.0
2009-11-20 15:25:00,51.39,51.39,51.39,51.39,2200.0,43.5394,43.5394,43.5394,43.5394,2200.0
2009-11-20 15:30:00,51.39,51.44,51.39,51.43,4800.0,43.5394,43.5818,43.5394,43.5733,4800.0
2009-11-20 15:35:00,51.42,51.47,51.42,51.43,10400.0,43.5648,43.6072,43.5648,43.5733,10400.0
2009-11-20 15:40:00,51.42,51.45,51.42,51.45,12000.0,43.5648,43.5902,43.5648,43.5902,12000.0
2009-11-20 15:45:00,51.45,51.46,51.38,51.4,4200.0,43.5902,43.5987,43.5309,43.5479,4200.0
2009-11-20 15:50:00,51.39,51.4,51.37,51.38,5000.0,43.5394,43.5479,43.5224,43.5309,5000.0
2009-11-20 15:55:00,51.38,51.4,51.38,51.4,10400.0,43.5309,43.5479,43.5309,43.5479,10400.0
2009-11-23 09:30:00,51.93,52.02,51.93,51.96,18300.0,43.9969,44.0732,43.9969,44.0223,18300.0
2009-11-23 09:35:00,51.98,52.1,51.98,52.08,4500.0,44.0393,44.1409,44.0393,44.124,4500.0
2009-11-23 09:40:00,52.08,52.15,52.08,52.12,9400.0,44.124,44.1833,44.124,44.1579,9400.0
2009-11-23 09:45:00,52.17,52.21,52.17,52.2,1600.0,44.2002,44.2341,44.2002,44.2257,1600.0
2009-11-23 09:50:00,52.19,52.22,52.17,52.19,4400.0,44.2172,44.2426,44.2002,44.2172,4400.0
2009-11-23 09:55:00,52.15,52.21,52.15,52.2,5200.0,44.1833,44.2341,44.1833,44.2257,5200.0
2009-11-23 10:00:00,52.25,52.31,52.22,52.27,14100.0,44.268,44.3188,44.2426,44.285,14100.0
2009-11-23 10:05:00,52.28,52.31,52.28,52.29,9700.0,44.2934,44.3188,44.2934,44.3019,9700.0
2009-11-23 10:10:00,52.26,52.28,52.24,52.27,4400.0,44.2765,44.2934,44.2595,44.285,4400.0
2009-11-23 10:15:00,52.25,52.28,52.25,52.25,4000.0,44.268,44.2934,44.268,44.268,4000.0
2009-11-23 10:20:00,52.23,52.27,52.23,52.23,3400.0,44.2511,44.285,44.2511,44.2511,3400.0
2009-11-23 10:25:00,52.24,52.26,52.23,52.24,3100.0,44.2595,44.2765,44.2511,44.2595,3100.0
2009-11-23 10:30:00,52.27,52.27,52.23,52.26,4200.0,44.285,44.285,44.2511,44.2765,4200.0
2009-11-23 10:35:00,52.26,52.27,52.24,52.25,4200.0,44.2765,44.285,44.2595,44.268,4200.0
2009-11-23 10:40:00,52.24,52.25,52.23,52.24,2300.0,44.2595,44.268,44.2511,44.2595,2300.0
2009-11-23 10:45:00,52.23,52.23,52.2,52.2,3100.0,44.2511,44.2511,44.2257,44.2257,3100.0
2009-11-23 10:50:00,52.21,52.21,52.13,52.13,3800.0,44.2341,44.2341,44.1663,44.1663,3800.0
2009-11-23 10:55:00,52.14,52.18,52.14,52.15,9100.0,44.1748,44.2087,44.1748,44.1833,9100.0
2009-11-23 11:00:00,52.16,52.19,52.16,52.17,5200.0,44.1918,44.2172,44.1918,44.2002,5200.0
2009-11-23 11:05:00,52.17,52.19,52.16,52.18,4300.0,44.2002,44.2172,44.1918,44.2087,4300.0
2009-11-23 11:10:00,52.18,52.19,52.18,52.18,8200.0,44.2087,44.2172,44.2087,44.2087,8200.0
2009-11-23 11:15:00,52.18,52.18,52.15,52.18,9100.0,44.2087,44.2087,44.1833,44.2087,9100.0
2009-11-23 11:20:00,52.18,52.19,52.17,52.17,5500.0,44.2087,44.2172,44.2002,44.2002,5500.0
2009-11-23 11:25:00,52.17,52.17,52.15,52.15,3000.0,44.2002,44.2002,44.1833,44.1833,3000.0
2009-11-23 11:30:00,52.14,52.16,52.14,52.16,7100.0,44.1748,44.1918,44.1748,44.1918,7100.0
2009-11-23 11:35:00,52.16,52.17,52.14,52.15,5000.0,44.1918,44.2002,44.1748,44.1833,5000.0
2009-11-23 11:40:00,52.15,52.15,52.13,52.14,5300.0,44.1833,44.1833,44.1663,44.1748,5300.0
2009-11-23 11:45:00,52.14,52.16,52.13,52.15,9800.0,44.1748,44.1918,44.1663,44.1833,9800.0
2009-11-23 11:50:00,52.15,52.15,52.12,52.12,5700.0,44.1833,44.1833,44.1579,44.1579,5700.0
2009-11-23 11:55:00,52.13,52.13,52.05,52.07,11100.0,44.1663,44.1663,44.0986,44.1155,11100.0
2009-11-23 12:00:00,52.07,52.09,52.07,52.09,6100.0,44.1155,44.1325,44.1155,44.1325,6100.0
2009-11-23 12:05:00,52.09,52.1,52.08,52.1,5300.0,44.1325,44.1409,44.124,44.1409,5300.0
2009-11-23 12:10:00,52.1,52.1,52.08,52.08,3300.0,44.1409,44.1409,44.124,44.124,3300.0
2009-11-23 12:15:00,52.07,52.08,52.07,52.08,4600.0,44.1155,44.124,44.1155,44.124,4600.0
2009-11-23 12:20:00,52.07,52.08,52.06,52.07,4000.0,44.1155,44.124,44.107,44.1155,4000.0
2009-11-23 12:25:00,52.07,52.07,52.03,52.03,4000.0,44.1155,44.1155,44.0816,44.0816,4000.0
2009-11-23 12:30:00,52.03,52.03,51.97,51.97,3000.0,44.0816,44.0816,44.0308,44.0308,3000.0
2009-11-23 12:35:00,52.0,52.02,52.0,52.02,4600.0,44.0562,44.0732,44.0562,44.0732,4600.0
2009-11-23 12:40:00,52.02,52.03,52.02,52.02,6300.0,44.0732,44.0816,44.0732,44.0732,6300.0
2009-11-23 12:45:00,52.03,52.07,52.03,52.05,6400.0,44.0816,44.1155,44.0816,44.0986,6400.0
2009-11-23 12:50:00,52.03,52.03,52.01,52.03,4200.0,44.0816,44.0816,44.0647,44.0816,4200.0
2009-11-23 12:55:00,52.02,52.04,52.01,52.04,3200.0,44.0732,44.0901,44.0647,44.0901,3200.0
2009-11-23 13:00:00,52.04,52.04,52.02,52.03,2700.0,44.0901,44.0901,44.0732,44.0816,2700.0
2009-11-23 13:05:00,52.03,52.03,52.01,52.02,7200.0,44.0816,44.0816,44.0647,44.0732,7200.0
2009-11-23 13:10:00,52.02,52.03,52.01,52.02,3200.0,44.0732,44.0816,44.0647,44.0732,3200.0
2009-11-23 13:15:00,52.01,52.01,51.98,52.01,5900.0,44.0647,44.0647,44.0393,44.0647,5900.0
2009-11-23 13:20:00,52.02,52.03,52.02,52.03,4400.0,44.0732,44.0816,44.0732,44.0816,4400.0
2009-11-23 13:25:00,52.03,52.04,52.01,52.02,3000.0,44.0816,44.0901,44.0647,44.0732,3000.0
2009-11-23 13:30:00,52.02,52.02,51.99,52.01,3200.0,44.0732,44.0732,44.0477,44.0647,3200.0
2009-11-23 13:35:00,52.01,52.05,52.01,52.04,7900.0,44.0647,44.0986,44.0647,44.0901,7900.0
2009-11-23 13:40:00,52.04,52.04,52.02,52.02,5200.0,44.0901,44.0901,44.0732,44.0732,5200.0
2009-11-23 13:45:00,52.03,52.04,51.99,52.0,4700.0,44.0816,44.0901,44.0477,44.0562,4700.0
2009-11-23 13:50:00,52.01,52.01,51.94,51.98,5100.0,44.0647,44.0647,44.0054,44.0393,5100.0
2009-11-23 13:55:00,51.97,51.98,51.94,51.97,8000.0,44.0308,44.0393,44.0054,44.0308,8000.0
2009-11-23 14:00:00,51.98,51.98,51.95,51.97,7400.0,44.0393,44.0393,44.0138,44.0308,7400.0
2009-11-23 14:05:00,51.97,51.98,51.94,51.95,11300.0,44.0308,44.0393,44.0054,44.0138,11300.0
2009-11-23 14:10:00,51.95,51.95,51.9,51.91,6600.0,44.0138,44.0138,43.9715,43.98,6600.0
2009-11-23 14:15:00,51.9,51.92,51.9,51.92,6600.0,43.9715,43.9884,43.9715,43.9884,6600.0
2009-11-23 14:20:00,51.92,51.92,51.91,51.92,8200.0,43.9884,43.9884,43.98,43.9884,8200.0
2009-11-23 14:25:00,51.92,51.95,51.92,51.95,5000.0,43.9884,44.0138,43.9884,44.0138,5000.0
2009-11-23 14:30:00,51.95,51.96,51.94,51.96,10000.0,44.0138,44.0223,44.0054,44.0223,10000.0
2009-11-23 14:35:00,51.96,51.98,51.95,51.96,11000.0,44.0223,44.0393,44.0138,44.0223,11000.0
2009-11-23 14:40:00,51.95,51.97,51.95,51.97,9400.0,44.0138,44.0308,44.0138,44.0308,9400.0
2009-11-23 14:45:00,51.97,51.98,51.97,51.98,13500.0,44.0308,44.0393,44.0308,44.0393,13500.0
2009-11-23 14:50:00,51.99,51.99,51.97,51.98,7600.0,44.0477,44.0477,44.0308,44.0393,7600.0
2009-11-23 14:55:00,51.98,51.98,51.96,51.96,8800.0,44.0393,44.0393,44.0223,44.0223,8800.0
2009-11-23 15:00:00,51.95,52.0,51.95,51.99,8500.0,44.0138,44.0562,44.0138,44.0477,8500.0
2009-11-23 15:05:00,51.99,52.0,51.98,51.99,9000.0,44.0477,44.0562,44.0393,44.0477,9000.0
2009-11-23 15:10:00,51.98,52.01,51.98,52.01,9400.0,44.0393,44.0647,44.0393,44.0647,9400.0
2009-11-23 15:15:00,52.01,52.02,52.01,52.02,11600.0,44.0647,44.0732,44.0647,44.0732,11600.0
2009-11-23 15:20:00,52.02,52.02,51.97,51.98,6300.0,44.0732,44.0732,44.0308,44.0393,6300.0
2009-11-23 15:25:00,51.98,51.99,51.95,51.95,8600.0,44.0393,44.0477,44.0138,44.0138,8600.0
2009-11-23 15:30:00,51.96,51.97,51.89,51.9,12300.0,44.0223,44.0308,43.963,43.9715,12300.0
2009-11-23 15:35:00,51.88,51.91,51.86,51.91,8900.0,43.9545,43.98,43.9376,43.98,8900.0
2009-11-23 15:40:00,51.91,51.92,51.9,51.92,12300.0,43.98,43.9884,43.9715,43.9884,12300.0
2009-11-23 15:45:00,51.92,51.92,51.88,51.92,15400.0,43.9884,43.9884,43.9545,43.9884,15400.0
2009-11-23 15:50:00,51.92,51.96,51.91,51.96,14400.0,43.9884,44.0223,43.98,44.0223,14400.0
2009-11-23 15:55:00,51.95,52.0,51.95,52.0,34100.0,44.0138,44.0562,44.0138,44.0562,34100.0
2009-11-24 09:30:00,51.98,52.09,51.9,51.94,10300.0,44.0393,44.1325,43.9715,44.0054,10300.0
2009-11-24 09:35:00,51.93,51.98,51.92,51.95,8200.0,43.9969,44.0393,43.9884,44.0138,8200.0
2009-11-24 09:40:00,51.94,52.0,51.89,51.89,3100.0,44.0054,44.0562,43.963,43.963,3100.0
2009-11-24 09:45:00,51.88,51.89,51.83,51.87,3000.0,43.9545,43.963,43.9122,43.9461,3000.0
2009-11-24 09:50:00,51.84,51.84,51.72,51.75,6600.0,43.9206,43.9206,43.819,43.8444,6600.0
2009-11-24 09:55:00,51.73,51.73,51.65,51.66,23700.0,43.8275,43.8275,43.7597,43.7681,23700.0
2009-11-24 10:00:00,51.68,51.91,51.67,51.75,48700.0,43.7851,43.98,43.7766,43.8444,48700.0
2009-11-24 10:05:00,51.8,51.81,51.63,51.66,8800.0,43.8868,43.8952,43.7427,43.7681,8800.0
2009-11-24 10:10:00,51.66,51.73,51.64,51.73,7800.0,43.7681,43.8275,43.7512,43.8275,7800.0
2009-11-24 10:15:00,51.75,51.76,51.74,51.75,7600.0,43.8444,43.8529,43.8359,43.8444,7600.0
2009-11-24 10:20:00,51.75,51.77,51.75,51.76,4500.0,43.8444,43.8613,43.8444,43.8529,4500.0
2009-11-24 10:25:00,51.74,51.75,51.74,51.74,1200.0,43.8359,43.8444,43.8359,43.8359,1200.0
2009-11-24 10:30:00,51.74,51.81,51.74,51.79,1200.0,43.8359,43.8952,43.8359,43.8783,1200.0
2009-11-24 10:35:00,51.8,51.87,51.8,51.87,8300.0,43.8868,43.9461,43.8868,43.9461,8300.0
2009-11-24 10:40:00,51.91,51.91,51.89,51.89,7400.0,43.98,43.98,43.963,43.963,7400.0
2009-11-24 10:45:00,51.92,51.99,51.92,51.96,11300.0,43.9884,44.0477,43.9884,44.0223,11300.0
2009-11-24 10:50:00,51.96,51.97,51.93,51.95,31000.0,44.0223,44.0308,43.9969,44.0138,31000.0
2009-11-24 10:55:00,51.95,51.97,51.92,51.92,34000.0,44.0138,44.0308,43.9884,43.9884,34000.0
2009-11-24 11:00:00,51.93,51.93,51.91,51.92,1300.0,43.9969,43.9969,43.98,43.9884,1300.0
2009-11-24 11:05:00,51.91,51.95,51.91,51.94,5700.0,43.98,44.0138,43.98,44.0054,5700.0
2009-11-24 11:10:00,51.94,51.94,51.91,51.91,4600.0,44.0054,44.0054,43.98,43.98,4600.0
2009-11-24 11:15:00,51.9,51.9,51.83,51.83,1500.0,43.9715,43.9715,43.9122,43.9122,1500.0
2009-11-24 11:20:00,51.82,51.83,51.81,51.81,2100.0,43.9037,43.9122,43.8952,43.8952,2100.0
2009-11-24 11:25:00,51.8,51.8,51.8,51.8,100.0,43.8868,43.8868,43.8868,43.8868,100.0
2009-11-24 11:30:00,51.78,51.82,51.76,51.81,8800.0,43.8698,43.9037,43.8529,43.8952,8800.0
2009-11-24 11:35:00,51.81,51.81,51.79,51.8,4200.0,43.8952,43.8952,43.8783,43.8868,4200.0
2009-11-24 11:40:00,51.81,51.81,51.79,51.8,4800.0,43.8952,43.8952,43.8783,43.8868,4800.0
2009-11-24 11:45:00,51.78,51.82,51.78,51.82,700.0,43.8698,43.9037,43.8698,43.9037,700.0
2009-11-24 11:50:00,51.83,51.84,51.81,51.84,3200.0,43.9122,43.9206,43.8952,43.9206,3200.0
2009-11-24 11:55:00,51.85,51.86,51.84,51.86,2000.0,43.9291,43.9376,43.9206,43.9376,2000.0
2009-11-24 12:00:00,51.87,51.87,51.83,51.84,8800.0,43.9461,43.9461,43.9122,43.9206,8800.0
2009-11-24 12:05:00,51.83,51.86,51.83,51.84,4200.0,43.9122,43.9376,43.9122,43.9206,4200.0
2009-11-24 12:10:00,51.84,51.87,51.84,51.85,3300.0,43.9206,43.9461,43.9206,43.9291,3300.0
2009-11-24 12:15:00,51.83,51.85,51.83,51.85,2300.0,43.9122,43.9291,43.9122,43.9291,2300.0
2009-11-24 12:20:00,51.85,51.85,51.84,51.84,600.0,43.9291,43.9291,43.9206,43.9206,600.0
2009-11-24 12:25:00,51.86,51.86,51.85,51.86,1700.0,43.9376,43.9376,43.9291,43.9376,1700.0
2009-11-24 12:30:00,51.85,51.86,51.85,51.86,500.0,43.9291,43.9376,43.9291,43.9376,500.0
2009-11-24 12:35:00,51.86,51.86,51.85,51.86,800.0,43.9376,43.9376,43.9291,43.9376,800.0
2009-11-24 12:40:00,51.85,51.85,51.8,51.8,1200.0,43.9291,43.9291,43.8868,43.8868,1200.0
2009-11-24 12:45:00,51.81,51.81,51.78,51.8,4300.0,43.8952,43.8952,43.8698,43.8868,4300.0
2009-11-24 12:50:00,51.79,51.79,51.79,51.79,500.0,43.8783,43.8783,43.8783,43.8783,500.0
2009-11-24 12:55:00,51.79,51.79,51.78,51.79,500.0,43.8783,43.8783,43.8698,43.8783,500.0
2009-11-24 13:00:00,51.8,51.82,51.79,51.8,8000.0,43.8868,43.9037,43.8783,43.8868,8000.0
2009-11-24 13:05:00,51.81,51.86,51.81,51.85,4000.0,43.8952,43.9376,43.8952,43.9291,4000.0
2009-11-24 13:10:00,51.86,51.87,51.86,51.86,2900.0,43.9376,43.9461,43.9376,43.9376,2900.0
2009-11-24 13:15:00,51.87,51.88,51.87,51.87,4700.0,43.9461,43.9545,43.9461,43.9461,4700.0
2009-11-24 13:20:00,51.88,51.88,51.86,51.86,5600.0,43.9545,43.9545,43.9376,43.9376,5600.0
2009-11-24 13:25:00,51.87,51.88,51.86,51.86,10700.0,43.9461,43.9545,43.9376,43.9376,10700.0
2009-11-24 13:30:00,51.87,51.88,51.86,51.87,900.0,43.9461,43.9545,43.9376,43.9461,900.0
2009-11-24 13:35:00,51.88,51.88,51.88,51.88,1100.0,43.9545,43.9545,43.9545,43.9545,1100.0
2009-11-24 13:40:00,51.87,51.88,51.86,51.88,600.0,43.9461,43.9545,43.9376,43.9545,600.0
2009-11-24 13:45:00,51.86,51.87,51.85,51.87,3200.0,43.9376,43.9461,43.9291,43.9461,3200.0
2009-11-24 13:50:00,51.86,51.86,51.83,51.83,800.0,43.9376,43.9376,43.9122,43.9122,800.0
2009-11-24 13:55:00,51.85,51.87,51.85,51.86,1800.0,43.9291,43.9461,43.9291,43.9376,1800.0
2009-11-24 14:00:00,51.87,51.88,51.82,51.82,2900.0,43.9461,43.9545,43.9037,43.9037,2900.0
2009-11-24 14:05:00,51.87,51.9,51.87,51.9,10400.0,43.9461,43.9715,43.9461,43.9715,10400.0
2009-11-24 14:10:00,51.92,51.92,51.91,51.91,5800.0,43.9884,43.9884,43.98,43.98,5800.0
2009-11-24 14:15:00,51.9,51.93,51.9,51.93,2400.0,43.9715,43.9969,43.9715,43.9969,2400.0
2009-11-24 14:20:00,51.92,51.97,51.92,51.97,8500.0,43.9884,44.0308,43.9884,44.0308,8500.0
2009-11-24 14:25:00,51.98,51.98,51.96,51.96,2500.0,44.0393,44.0393,44.0223,44.0223,2500.0
2009-11-24 14:30:00,51.95,51.97,51.94,51.94,4100.0,44.0138,44.0308,44.0054,44.0054,4100.0
2009-11-24 14:35:00,51.96,51.98,51.95,51.97,8300.0,44.0223,44.0393,44.0138,44.0308,8300.0
2009-11-24 14:40:00,51.98,52.02,51.98,52.01,11500.0,44.0393,44.0732,44.0393,44.0647,11500.0
2009-11-24 14:45:00,52.01,52.07,52.01,52.06,5800.0,44.0647,44.1155,44.0647,44.107,5800.0
2009-11-24 14:50:00,52.06,52.07,52.05,52.05,2500.0,44.107,44.1155,44.0986,44.0986,2500.0
2009-11-24 14:55:00,52.06,52.06,52.04,52.04,1600.0,44.107,44.107,44.0901,44.0901,1600.0
2009-11-24 15:00:00,52.04,52.04,52.04,52.04,0.0,44.0901,44.0901,44.0901,44.0901,0.0
2009-11-24 15:05:00,52.04,52.06,52.03,52.03,3300.0,44.0901,44.107,44.0816,44.0816,3300.0
2009-11-24 15:10:00,52.04,52.04,52.0,52.0,3000.0,44.0901,44.0901,44.0562,44.0562,3000.0
2009-11-24 15:15:00,51.99,52.0,51.99,52.0,300.0,44.0477,44.0562,44.0477,44.0562,300.0
2009-11-24 15:20:00,51.98,52.0,51.98,52.0,2900.0,44.0393,44.0562,44.0393,44.0562,2900.0
2009-11-24 15:25:00,52.02,52.03,52.0,52.01,1300.0,44.0732,44.0816,44.0562,44.0647,1300.0
2009-11-24 15:30:00,52.0,52.01,51.97,52.0,14600.0,44.0562,44.0647,44.0308,44.0562,14600.0
2009-11-24 15:35:00,51.97,51.98,51.96,51.98,2200.0,44.0308,44.0393,44.0223,44.0393,2200.0
2009-11-24 15:40:00,51.99,51.99,51.93,51.95,4800.0,44.0477,44.0477,43.9969,44.0138,4800.0
2009-11-24 15:45:00,51.94,51.96,51.93,51.94,2100.0,44.0054,44.0223,43.9969,44.0054,2100.0
2009-11-24 15:50:00,51.94,51.96,51.94,51.96,4400.0,44.0054,44.0223,44.0054,44.0223,4400.0
2009-11-24 15:55:00,51.95,51.98,51.95,51.98,4600.0,44.0138,44.0393,44.0138,44.0393,4600.0
2009-11-25 09:30:00,52.12,52.12,52.0,52.03,10900.0,44.1579,44.1579,44.0562,44.0816,10900.0
2009-11-25 09:35:00,52.03,52.09,52.03,52.09,1200.0,44.0816,44.1325,44.0816,44.1325,1200.0
2009-11-25 09:40:00,52.07,52.07,52.0,52.01,1500.0,44.1155,44.1155,44.0562,44.0647,1500.0
2009-11-25 09:45:00,52.04,52.06,52.03,52.03,4200.0,44.0901,44.107,44.0816,44.0816,4200.0
2009-11-25 09:50:00,52.03,52.04,52.01,52.03,7600.0,44.0816,44.0901,44.0647,44.0816,7600.0
2009-11-25 09:55:00,52.04,52.1,52.04,52.06,7100.0,44.0901,44.1409,44.0901,44.107,7100.0
2009-11-25 10:00:00,52.09,52.18,52.08,52.16,11400.0,44.1325,44.2087,44.124,44.1918,11400.0
2009-11-25 10:05:00,52.15,52.17,52.15,52.15,3500.0,44.1833,44.2002,44.1833,44.1833,3500.0
2009-11-25 10:10:00,52.16,52.17,52.12,52.13,5200.0,44.1918,44.2002,44.1579,44.1663,5200.0
2009-11-25 10:15:00,52.15,52.19,52.14,52.17,1500.0,44.1833,44.2172,44.1748,44.2002,1500.0
2009-11-25 10:20:00,52.18,52.18,52.15,52.16,1400.0,44.2087,44.2087,44.1833,44.1918,1400.0
2009-11-25 10:25:00,52.12,52.12,52.06,52.09,2600.0,44.1579,44.1579,44.107,44.1325,2600.0
2009-11-25 10:30:00,52.1,52.13,52.1,52.1,1300.0,44.1409,44.1663,44.1409,44.1409,1300.0
2009-11-25 10:35:00,52.11,52.13,52.1,52.12,5500.0,44.1494,44.1663,44.1409,44.1579,5500.0
2009-11-25 10:40:00,52.11,52.15,52.11,52.15,1100.0,44.1494,44.1833,44.1494,44.1833,1100.0
2009-11-25 10:45:00,52.16,52.2,52.15,52.16,3900.0,44.1918,44.2257,44.1833,44.1918,3900.0
2009-11-25 10:50:00,52.16,52.18,52.16,52.17,3200.0,44.1918,44.2087,44.1918,44.2002,3200.0
2009-11-25 10:55:00,52.15,52.15,52.13,52.14,400.0,44.1833,44.1833,44.1663,44.1748,400.0
2009-11-25 11:00:00,52.15,52.17,52.14,52.17,2600.0,44.1833,44.2002,44.1748,44.2002,2600.0
2009-11-25 11:05:00,52.16,52.22,52.16,52.2,3900.0,44.1918,44.2426,44.1918,44.2257,3900.0
2009-11-25 11:10:00,52.2,52.2,52.19,52.19,500.0,44.2257,44.2257,44.2172,44.2172,500.0
2009-11-25 11:15:00,52.2,52.23,52.2,52.23,2400.0,44.2257,44.2511,44.2257,44.2511,2400.0
2009-11-25 11:20:00,52.2,52.2,52.2,52.2,200.0,44.2257,44.2257,44.2257,44.2257,200.0
2009-11-25 11:25:00,52.2,52.22,52.2,52.21,2100.0,44.2257,44.2426,44.2257,44.2341,2100.0
2009-11-25 11:30:00,52.24,52.24,52.24,52.24,200.0,44.2595,44.2595,44.2595,44.2595,200.0
2009-11-25 11:35:00,52.23,52.25,52.23,52.25,1600.0,44.2511,44.268,44.2511,44.268,1600.0
2009-11-25 11:40:00,52.26,52.27,52.25,52.25,1700.0,44.2765,44.285,44.268,44.268,1700.0
2009-11-25 11:45:00,52.25,52.25,52.25,52.25,600.0,44.268,44.268,44.268,44.268,600.0
2009-11-25 11:50:00,52.26,52.26,52.24,52.24,1500.0,44.2765,44.2765,44.2595,44.2595,1500.0
2009-11-25 11:55:00,52.25,52.25,52.25,52.25,600.0,44.268,44.268,44.268,44.268,600.0
2009-11-25 12:00:00,52.25,52.25,52.21,52.21,700.0,44.268,44.268,44.2341,44.2341,700.0
2009-11-25 12:05:00,52.21,52.22,52.18,52.18,9600.0,44.2341,44.2426,44.2087,44.2087,9600.0
2009-11-25 12:10:00,52.16,52.16,52.16,52.16,100.0,44.1918,44.1918,44.1918,44.1918,100.0
2009-11-25 12:15:00,52.17,52.18,52.16,52.18,3500.0,44.2002,44.2087,44.1918,44.2087,3500.0
2009-11-25 12:20:00,52.19,52.19,52.18,52.18,2800.0,44.2172,44.2172,44.2087,44.2087,2800.0
2009-11-25 12:25:00,52.18,52.19,52.18,52.19,900.0,44.2087,44.2172,44.2087,44.2172,900.0
2009-11-25 12:30:00,52.19,52.19,52.17,52.17,2900.0,44.2172,44.2172,44.2002,44.2002,2900.0
2009-11-25 12:35:00,52.17,52.17,52.13,52.13,2000.0,44.2002,44.2002,44.1663,44.1663,2000.0
2009-11-25 12:40:00,52.15,52.16,52.15,52.15,3600.0,44.1833,44.1918,44.1833,44.1833,3600.0
2009-11-25 12:45:00,52.15,52.15,52.14,52.15,800.0,44.1833,44.1833,44.1748,44.1833,800.0
2009-11-25 12:50:00,52.15,52.15,52.15,52.15,1100.0,44.1833,44.1833,44.1833,44.1833,1100.0
2009-11-25 12:55:00,52.15,52.16,52.14,52.16,800.0,44.1833,44.1918,44.1748,44.1918,800.0
2009-11-25 13:00:00,52.17,52.17,52.15,52.15,4700.0,44.2002,44.2002,44.1833,44.1833,4700.0
2009-11-25 13:05:00,52.17,52.19,52.16,52.19,1300.0,44.2002,44.2172,44.1918,44.2172,1300.0
2009-11-25 13:10:00,52.19,52.19,52.19,52.19,800.0,44.2172,44.2172,44.2172,44.2172,800.0
2009-11-25 13:15:00,52.2,52.21,52.19,52.21,500.0,44.2257,44.2341,44.2172,44.2341,500.0
2009-11-25 13:20:00,52.19,52.2,52.19,52.2,1300.0,44.2172,44.2257,44.2172,44.2257,1300.0
2009-11-25 13:25:00,52.2,52.2,52.2,52.2,1800.0,44.2257,44.2257,44.2257,44.2257,1800.0
2009-11-25 13:30:00,52.19,52.19,52.19,52.19,100.0,44.2172,44.2172,44.2172,44.2172,100.0
2009-11-25 13:35:00,52.19,52.2,52.19,52.2,400.0,44.2172,44.2257,44.2172,44.2257,400.0
2009-11-25 13:40:00,52.21,52.21,52.21,52.21,300.0,44.2341,44.2341,44.2341,44.2341,300.0
2009-11-25 13:45:00,52.2,52.22,52.19,52.22,7600.0,44.2257,44.2426,44.2172,44.2426,7600.0
2009-11-25 13:50:00,52.22,52.22,52.22,52.22,300.0,44.2426,44.2426,44.2426,44.2426,300.0
2009-11-25 13:55:00,52.21,52.21,52.2,52.2,700.0,44.2341,44.2341,44.2257,44.2257,700.0
2009-11-25 14:00:00,52.22,52.22,52.2,52.2,600.0,44.2426,44.2426,44.2257,44.2257,600.0
2009-11-25 14:05:00,52.18,52.19,52.17,52.18,4600.0,44.2087,44.2172,44.2002,44.2087,4600.0
2009-11-25 14:10:00,52.18,52.19,52.18,52.19,1000.0,44.2087,44.2172,44.2087,44.2172,1000.0
2009-11-25 14:15:00,52.2,52.2,52.19,52.19,1600.0,44.2257,44.2257,44.2172,44.2172,1600.0
2009-11-25 14:20:00,52.21,52.23,52.21,52.22,600.0,44.2341,44.2511,44.2341,44.2426,600.0
2009-11-25 14:25:00,52.23,52.23,52.22,52.22,700.0,44.2511,44.2511,44.2426,44.2426,700.0
2009-11-25 14:30:00,52.22,52.23,52.22,52.23,700.0,44.2426,44.2511,44.2426,44.2511,700.0
2009-11-25 14:35:00,52.22,52.22,52.2,52.22,6100.0,44.2426,44.2426,44.2257,44.2426,6100.0
2009-11-25 14:40:00,52.22,52.24,52.22,52.23,1800.0,44.2426,44.2595,44.2426,44.2511,1800.0
2009-11-25 14:45:00,52.24,52.28,52.24,52.28,2900.0,44.2595,44.2934,44.2595,44.2934,2900.0
2009-11-25 14:50:00,52.27,52.27,52.26,52.27,5900.0,44.285,44.285,44.2765,44.285,5900.0
2009-11-25 14:55:00,52.27,52.27,52.25,52.25,1700.0,44.285,44.285,44.268,44.268,1700.0
2009-11-25 15:00:00,52.24,52.26,52.24,52.25,1600.0,44.2595,44.2765,44.2595,44.268,1600.0
2009-11-25 15:05:00,52.25,52.26,52.25,52.25,600.0,44.268,44.2765,44.268,44.268,600.0
2009-11-25 15:10:00,52.22,52.26,52.22,52.25,7600.0,44.2426,44.2765,44.2426,44.268,7600.0
2009-11-25 15:15:00,52.23,52.25,52.23,52.25,4200.0,44.2511,44.268,44.2511,44.268,4200.0
2009-11-25 15:20:00,52.23,52.26,52.23,52.25,7500.0,44.2511,44.2765,44.2511,44.268,7500.0
2009-11-25 15:25:00,52.25,52.25,52.25,52.25,3600.0,44.268,44.268,44.268,44.268,3600.0
2009-11-25 15:30:00,52.25,52.25,52.23,52.24,2700.0,44.268,44.268,44.2511,44.2595,2700.0
2009-11-25 15:35:00,52.24,52.24,52.2,52.21,2100.0,44.2595,44.2595,44.2257,44.2341,2100.0
2009-11-25 15:40:00,52.22,52.23,52.22,52.22,1600.0,44.2426,44.2511,44.2426,44.2426,1600.0
2009-11-25 15:45:00,52.19,52.19,52.19,52.19,700.0,44.2172,44.2172,44.2172,44.2172,700.0
2009-11-25 15:50:00,52.21,52.24,52.21,52.23,2300.0,44.2341,44.2595,44.2341,44.2511,2300.0
2009-11-25 15:55:00,52.24,52.26,52.23,52.25,7000.0,44.2595,44.2765,44.2511,44.268,7000.0
2009-11-27 09:30:00,50.9,51.11,50.73,51.09,32200.0,43.1242,43.3022,42.9802,43.2852,32200.0
2009-11-27 09:35:00,51.07,51.08,51.0,51.07,8100.0,43.2683,43.2768,43.209,43.2683,8100.0
2009-11-27 09:40:00,51.18,51.26,51.18,51.19,3100.0,43.3615,43.4293,43.3615,43.3699,3100.0
2009-11-27 09:45:00,51.19,51.21,51.1,51.21,6000.0,43.3699,43.3869,43.2937,43.3869,6000.0
2009-11-27 09:50:00,51.22,51.25,51.21,51.22,1200.0,43.3954,43.4208,43.3869,43.3954,1200.0
2009-11-27 09:55:00,51.24,51.29,51.23,51.26,18200.0,43.4123,43.4547,43.4038,43.4293,18200.0
2009-11-27 10:00:00,51.31,51.46,51.31,51.4,3600.0,43.4716,43.5987,43.4716,43.5479,3600.0
2009-11-27 10:05:00,51.39,51.39,51.31,51.32,1200.0,43.5394,43.5394,43.4716,43.4801,1200.0
2009-11-27 10:10:00,51.34,51.41,51.34,51.41,2200.0,43.497,43.5563,43.497,43.5563,2200.0
2009-11-27 10:15:00,51.41,51.43,51.39,51.43,1500.0,43.5563,43.5733,43.5394,43.5733,1500.0
2009-11-27 10:20:00,51.51,51.51,51.47,51.49,2400.0,43.6411,43.6411,43.6072,43.6241,2400.0
2009-11-27 10:25:00,51.47,51.5,51.46,51.46,6600.0,43.6072,43.6326,43.5987,43.5987,6600.0
2009-11-27 10:30:00,51.43,51.43,51.43,51.43,200.0,43.5733,43.5733,43.5733,43.5733,200.0
2009-11-27 10:35:00,51.48,51.5,51.48,51.5,300.0,43.6156,43.6326,43.6156,43.6326,300.0
2009-11-27 10:40:00,51.5,51.56,51.5,51.56,500.0,43.6326,43.6834,43.6326,43.6834,500.0
2009-11-27 10:45:00,51.58,51.6,51.58,51.6,3100.0,43.7004,43.7173,43.7004,43.7173,3100.0
2009-11-27 10:50:00,51.59,51.71,51.58,51.68,3800.0,43.7088,43.8105,43.7004,43.7851,3800.0
2009-11-27 10:55:00,51.66,51.66,51.61,51.63,12700.0,43.7681,43.7681,43.7258,43.7427,12700.0
2009-11-27 11:00:00,51.67,51.74,51.67,51.72,3200.0,43.7766,43.8359,43.7766,43.819,3200.0
2009-11-27 11:05:00,51.76,51.78,51.75,51.75,1600.0,43.8529,43.8698,43.8444,43.8444,1600.0
2009-11-27 11:10:00,51.76,51.76,51.7,51.7,1700.0,43.8529,43.8529,43.802,43.802,1700.0
2009-11-27 11:15:00,51.68,51.7,51.68,51.7,300.0,43.7851,43.802,43.7851,43.802,300.0
2009-11-27 11:20:00,51.64,51.65,51.59,51.61,6300.0,43.7512,43.7597,43.7088,43.7258,6300.0
2009-11-27 11:25:00,51.65,51.65,51.65,51.65,600.0,43.7597,43.7597,43.7597,43.7597,600.0
2009-11-27 11:30:00,51.6,51.6,51.57,51.6,2600.0,43.7173,43.7173,43.6919,43.7173,2600.0
2009-11-27 11:35:00,51.62,51.62,51.59,51.61,600.0,43.7343,43.7343,43.7088,43.7258,600.0
2009-11-27 11:40:00,51.62,51.65,51.62,51.65,300.0,43.7343,43.7597,43.7343,43.7597,300.0
2009-11-27 11:45:00,51.64,51.64,51.64,51.64,600.0,43.7512,43.7512,43.7512,43.7512,600.0
2009-11-27 11:50:00,51.63,51.68,51.63,51.68,2000.0,43.7427,43.7851,43.7427,43.7851,2000.0
2009-11-27 11:55:00,51.67,51.67,51.63,51.64,500.0,43.7766,43.7766,43.7427,43.7512,500.0
2009-11-27 12:00:00,51.64,51.64,51.59,51.59,10200.0,43.7512,43.7512,43.7088,43.7088,10200.0
2009-11-27 12:05:00,51.56,51.59,51.56,51.59,500.0,43.6834,43.7088,43.6834,43.7088,500.0
2009-11-27 12:10:00,51.56,51.6,51.56,51.59,3000.0,43.6834,43.7173,43.6834,43.7088,3000.0
2009-11-27 12:15:00,51.6,51.6,51.58,51.58,3400.0,43.7173,43.7173,43.7004,43.7004,3400.0
2009-11-27 12:20:00,51.56,51.56,51.52,51.52,2800.0,43.6834,43.6834,43.6495,43.6495,2800.0
2009-11-27 12:25:00,51.53,51.53,51.5,51.5,1500.0,43.658,43.658,43.6326,43.6326,1500.0
2009-11-27 12:30:00,51.55,51.61,51.54,51.58,2800.0,43.675,43.7258,43.6665,43.7004,2800.0
2009-11-27 12:35:00,51.58,51.59,51.58,51.59,1000.0,43.7004,43.7088,43.7004,43.7088,1000.0
2009-11-27 12:40:00,51.6,51.65,51.6,51.65,2600.0,43.7173,43.7597,43.7173,43.7597,2600.0
2009-11-27 12:45:00,51.68,51.76,51.68,51.73,2700.0,43.7851,43.8529,43.7851,43.8275,2700.0
2009-11-27 12:50:00,51.72,51.72,51.65,51.67,700.0,43.819,43.819,43.7597,43.7766,700.0
2009-11-27 12:55:00,51.66,51.66,51.47,51.47,2600.0,43.7681,43.7681,43.6072,43.6072,2600.0
2009-11-27 13:00:00,51.48,51.48,51.48,51.48,100.0,43.6156,43.6156,43.6156,43.6156,100.0
2009-11-27 13:05:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 13:10:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 13:15:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 13:20:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 13:25:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 13:30:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 13:35:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 13:40:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 13:45:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 13:50:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 13:55:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 14:00:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 14:05:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 14:10:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 14:15:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 14:20:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 14:25:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 14:30:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 14:35:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 14:40:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 14:45:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 14:50:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 14:55:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 15:00:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 15:05:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 15:10:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 15:15:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 15:20:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 15:25:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 15:30:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 15:35:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 15:40:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 15:45:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 15:50:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-27 15:55:00,51.48,51.48,51.48,51.48,0.0,43.6156,43.6156,43.6156,43.6156,0.0
2009-11-30 09:30:00,51.48,51.5,51.25,51.31,22100.0,43.6156,43.6326,43.4208,43.4716,22100.0
2009-11-30 09:35:00,51.35,51.38,51.29,51.33,2300.0,43.5055,43.5309,43.4547,43.4886,2300.0
2009-11-30 09:40:00,51.27,51.47,51.26,51.47,7900.0,43.4377,43.6072,43.4293,43.6072,7900.0
2009-11-30 09:45:00,51.43,51.43,51.33,51.38,3100.0,43.5733,43.5733,43.4886,43.5309,3100.0
2009-11-30 09:50:00,51.33,51.38,51.29,51.36,4400.0,43.4886,43.5309,43.4547,43.514,4400.0
2009-11-30 09:55:00,51.39,51.4,51.39,51.39,1500.0,43.5394,43.5479,43.5394,43.5394,1500.0
2009-11-30 10:00:00,51.45,51.45,51.42,51.44,1800.0,43.5902,43.5902,43.5648,43.5818,1800.0
2009-11-30 10:05:00,51.44,51.55,51.44,51.55,3300.0,43.5818,43.675,43.5818,43.675,3300.0
2009-11-30 10:10:00,51.52,51.54,51.51,51.51,2900.0,43.6495,43.6665,43.6411,43.6411,2900.0
2009-11-30 10:15:00,51.51,51.57,51.5,51.55,2400.0,43.6411,43.6919,43.6326,43.675,2400.0
2009-11-30 10:20:00,51.54,51.55,51.51,51.51,1900.0,43.6665,43.675,43.6411,43.6411,1900.0
2009-11-30 10:25:00,51.53,51.57,51.53,51.57,1400.0,43.658,43.6919,43.658,43.6919,1400.0
2009-11-30 10:30:00,51.61,51.63,51.61,51.62,1300.0,43.7258,43.7427,43.7258,43.7343,1300.0
2009-11-30 10:35:00,51.61,51.63,51.59,51.59,6700.0,43.7258,43.7427,43.7088,43.7088,6700.0
2009-11-30 10:40:00,51.6,51.61,51.59,51.59,1300.0,43.7173,43.7258,43.7088,43.7088,1300.0
2009-11-30 10:45:00,51.52,51.53,51.49,51.51,5600.0,43.6495,43.658,43.6241,43.6411,5600.0
2009-11-30 10:50:00,51.49,51.5,51.49,51.5,500.0,43.6241,43.6326,43.6241,43.6326,500.0
2009-11-30 10:55:00,51.47,51.47,51.45,51.46,800.0,43.6072,43.6072,43.5902,43.5987,800.0
2009-11-30 11:00:00,51.45,51.46,51.33,51.35,5700.0,43.5902,43.5987,43.4886,43.5055,5700.0
2009-11-30 11:05:00,51.38,51.38,51.36,51.38,2300.0,43.5309,43.5309,43.514,43.5309,2300.0
2009-11-30 11:10:00,51.32,51.35,51.32,51.35,1700.0,43.4801,43.5055,43.4801,43.5055,1700.0
2009-11-30 11:15:00,51.34,51.34,51.29,51.29,1100.0,43.497,43.497,43.4547,43.4547,1100.0
2009-11-30 11:20:00,51.3,51.31,51.29,51.3,6500.0,43.4631,43.4716,43.4547,43.4631,6500.0
2009-11-30 11:25:00,51.29,51.29,51.23,51.23,1800.0,43.4547,43.4547,43.4038,43.4038,1800.0
2009-11-30 11:30:00,51.23,51.23,51.15,51.18,1800.0,43.4038,43.4038,43.3361,43.3615,1800.0
2009-11-30 11:35:00,51.15,51.19,51.12,51.18,2100.0,43.3361,43.3699,43.3106,43.3615,2100.0
2009-11-30 11:40:00,51.2,51.21,51.2,51.21,1100.0,43.3784,43.3869,43.3784,43.3869,1100.0
2009-11-30 11:45:00,51.22,51.22,51.18,51.19,16800.0,43.3954,43.3954,43.3615,43.3699,16800.0
2009-11-30 11:50:00,51.18,51.19,51.14,51.15,1800.0,43.3615,43.3699,43.3276,43.3361,1800.0
2009-11-30 11:55:00,51.14,51.17,51.14,51.16,3800.0,43.3276,43.353,43.3276,43.3445,3800.0
2009-11-30 12:00:00,51.16,51.21,51.16,51.21,1600.0,43.3445,43.3869,43.3445,43.3869,1600.0
2009-11-30 12:05:00,51.2,51.22,51.19,51.22,3600.0,43.3784,43.3954,43.3699,43.3954,3600.0
2009-11-30 12:10:00,51.2,51.23,51.2,51.23,10300.0,43.3784,43.4038,43.3784,43.4038,10300.0
2009-11-30 12:15:00,51.22,51.3,51.22,51.29,5100.0,43.3954,43.4631,43.3954,43.4547,5100.0
2009-11-30 12:20:00,51.29,51.29,51.27,51.27,500.0,43.4547,43.4547,43.4377,43.4377,500.0
2009-11-30 12:25:00,51.26,51.28,51.25,51.27,900.0,43.4293,43.4462,43.4208,43.4377,900.0
2009-11-30 12:30:00,51.26,51.27,51.16,51.17,3900.0,43.4293,43.4377,43.3445,43.353,3900.0
2009-11-30 12:35:00,51.19,51.22,51.19,51.22,1800.0,43.3699,43.3954,43.3699,43.3954,1800.0
2009-11-30 12:40:00,51.22,51.22,51.19,51.21,3000.0,43.3954,43.3954,43.3699,43.3869,3000.0
2009-11-30 12:45:00,51.22,51.24,51.2,51.21,10600.0,43.3954,43.4123,43.3784,43.3869,10600.0
2009-11-30 12:50:00,51.22,51.22,51.21,51.21,1800.0,43.3954,43.3954,43.3869,43.3869,1800.0
2009-11-30 12:55:00,51.19,51.21,51.18,51.18,2700.0,43.3699,43.3869,43.3615,43.3615,2700.0
2009-11-30 13:00:00,51.19,51.19,51.18,51.18,1200.0,43.3699,43.3699,43.3615,43.3615,1200.0
2009-11-30 13:05:00,51.22,51.23,51.19,51.19,1200.0,43.3954,43.4038,43.3699,43.3699,1200.0
2009-11-30 13:10:00,51.21,51.24,51.2,51.23,13000.0,43.3869,43.4123,43.3784,43.4038,13000.0
2009-11-30 13:15:00,51.22,51.24,51.19,51.24,1600.0,43.3954,43.4123,43.3699,43.4123,1600.0
2009-11-30 13:20:00,51.24,51.24,51.24,51.24,500.0,43.4123,43.4123,43.4123,43.4123,500.0
2009-11-30 13:25:00,51.27,51.27,51.26,51.26,2200.0,43.4377,43.4377,43.4293,43.4293,2200.0
2009-11-30 13:30:00,51.28,51.3,51.25,51.26,10600.0,43.4462,43.4631,43.4208,43.4293,10600.0
2009-11-30 13:35:00,51.26,51.28,51.26,51.28,6800.0,43.4293,43.4462,43.4293,43.4462,6800.0
2009-11-30 13:40:00,51.26,51.27,51.26,51.26,700.0,43.4293,43.4377,43.4293,43.4293,700.0
2009-11-30 13:45:00,51.24,51.27,51.23,51.27,2200.0,43.4123,43.4377,43.4038,43.4377,2200.0
2009-11-30 13:50:00,51.32,51.36,51.31,51.35,3100.0,43.4801,43.514,43.4716,43.5055,3100.0
2009-11-30 13:55:00,51.35,51.36,51.35,51.36,2300.0,43.5055,43.514,43.5055,43.514,2300.0
2009-11-30 14:00:00,51.34,51.34,51.32,51.32,2300.0,43.497,43.497,43.4801,43.4801,2300.0
2009-11-30 14:05:00,51.33,51.33,51.3,51.3,8500.0,43.4886,43.4886,43.4631,43.4631,8500.0
2009-11-30 14:10:00,51.32,51.32,51.32,51.32,100.0,43.4801,43.4801,43.4801,43.4801,100.0
2009-11-30 14:15:00,51.34,51.35,51.34,51.35,1000.0,43.497,43.5055,43.497,43.5055,1000.0
2009-11-30 14:20:00,51.35,51.35,51.33,51.33,1500.0,43.5055,43.5055,43.4886,43.4886,1500.0
2009-11-30 14:25:00,51.32,51.32,51.29,51.29,2600.0,43.4801,43.4801,43.4547,43.4547,2600.0
2009-11-30 14:30:00,51.33,51.33,51.3,51.32,18900.0,43.4886,43.4886,43.4631,43.4801,18900.0
2009-11-30 14:35:00,51.34,51.34,51.32,51.34,1500.0,43.497,43.497,43.4801,43.497,1500.0
2009-11-30 14:40:00,51.32,51.33,51.31,51.31,23900.0,43.4801,43.4886,43.4716,43.4716,23900.0
2009-11-30 14:45:00,51.33,51.33,51.29,51.31,14000.0,43.4886,43.4886,43.4547,43.4716,14000.0
2009-11-30 14:50:00,51.29,51.31,51.26,51.27,1000.0,43.4547,43.4716,43.4293,43.4377,1000.0
2009-11-30 14:55:00,51.28,51.3,51.27,51.27,1000.0,43.4462,43.4631,43.4377,43.4377,1000.0
2009-11-30 15:00:00,51.3,51.3,51.28,51.28,1600.0,43.4631,43.4631,43.4462,43.4462,1600.0
2009-11-30 15:05:00,51.29,51.32,51.28,51.32,2800.0,43.4547,43.4801,43.4462,43.4801,2800.0
2009-11-30 15:10:00,51.34,51.36,51.33,51.35,4300.0,43.497,43.514,43.4886,43.5055,4300.0
2009-11-30 15:15:00,51.44,51.47,51.44,51.44,700.0,43.5818,43.6072,43.5818,43.5818,700.0
2009-11-30 15:20:00,51.44,51.45,51.42,51.42,1500.0,43.5818,43.5902,43.5648,43.5648,1500.0
2009-11-30 15:25:00,51.41,51.46,51.4,51.46,2900.0,43.5563,43.5987,43.5479,43.5987,2900.0
2009-11-30 15:30:00,51.47,51.52,51.47,51.5,4000.0,43.6072,43.6495,43.6072,43.6326,4000.0
2009-11-30 15:35:00,51.5,51.55,51.5,51.54,3800.0,43.6326,43.675,43.6326,43.6665,3800.0
2009-11-30 15:40:00,51.55,51.55,51.48,51.51,3700.0,43.675,43.675,43.6156,43.6411,3700.0
2009-11-30 15:45:00,51.51,51.52,51.5,51.51,4100.0,43.6411,43.6495,43.6326,43.6411,4100.0
2009-11-30 15:50:00,51.5,51.57,51.5,51.55,8900.0,43.6326,43.6919,43.6326,43.675,8900.0
2009-11-30 15:55:00,51.58,51.58,51.52,51.53,5700.0,43.7004,43.7004,43.6495,43.658,5700.0
2009-12-01 09:30:00,51.84,52.11,51.84,52.04,35100.0,43.9206,44.1494,43.9206,44.0901,35100.0
2009-12-01 09:35:00,52.08,52.16,52.08,52.14,5200.0,44.124,44.1918,44.124,44.1748,5200.0
2009-12-01 09:40:00,52.14,52.2,52.1,52.11,9300.0,44.1748,44.2257,44.1409,44.1494,9300.0
2009-12-01 09:45:00,52.16,52.18,52.12,52.13,1000.0,44.1918,44.2087,44.1579,44.1663,1000.0
2009-12-01 09:50:00,52.13,52.16,52.13,52.16,300.0,44.1663,44.1918,44.1663,44.1918,300.0
2009-12-01 09:55:00,52.15,52.16,52.11,52.11,2200.0,44.1833,44.1918,44.1494,44.1494,2200.0
2009-12-01 10:00:00,52.12,52.19,52.02,52.19,3300.0,44.1579,44.2172,44.0732,44.2172,3300.0
2009-12-01 10:05:00,52.17,52.17,52.0,52.02,23100.0,44.2002,44.2002,44.0562,44.0732,23100.0
2009-12-01 10:10:00,52.0,52.05,51.94,52.05,30400.0,44.0562,44.0986,44.0054,44.0986,30400.0
2009-12-01 10:15:00,52.05,52.05,52.0,52.02,11600.0,44.0986,44.0986,44.0562,44.0732,11600.0
2009-12-01 10:20:00,52.03,52.04,51.95,52.01,14500.0,44.0816,44.0901,44.0138,44.0647,14500.0
2009-12-01 10:25:00,52.0,52.05,51.99,52.05,1900.0,44.0562,44.0986,44.0477,44.0986,1900.0
2009-12-01 10:30:00,52.06,52.13,52.06,52.1,1300.0,44.107,44.1663,44.107,44.1409,1300.0
2009-12-01 10:35:00,52.09,52.09,52.04,52.04,6400.0,44.1325,44.1325,44.0901,44.0901,6400.0
2009-12-01 10:40:00,52.04,52.07,52.04,52.05,1000.0,44.0901,44.1155,44.0901,44.0986,1000.0
2009-12-01 10:45:00,52.07,52.08,52.03,52.07,24800.0,44.1155,44.124,44.0816,44.1155,24800.0
2009-12-01 10:50:00,52.06,52.08,52.04,52.07,8000.0,44.107,44.124,44.0901,44.1155,8000.0
2009-12-01 10:55:00,52.06,52.09,52.04,52.09,2300.0,44.107,44.1325,44.0901,44.1325,2300.0
2009-12-01 11:00:00,52.1,52.14,52.1,52.12,2200.0,44.1409,44.1748,44.1409,44.1579,2200.0
2009-12-01 11:05:00,52.09,52.13,52.09,52.13,1000.0,44.1325,44.1663,44.1325,44.1663,1000.0
2009-12-01 11:10:00,52.11,52.12,52.11,52.12,200.0,44.1494,44.1579,44.1494,44.1579,200.0
2009-12-01 11:15:00,52.13,52.17,52.13,52.17,1900.0,44.1663,44.2002,44.1663,44.2002,1900.0
2009-12-01 11:20:00,52.2,52.22,52.19,52.22,5900.0,44.2257,44.2426,44.2172,44.2426,5900.0
2009-12-01 11:25:00,52.24,52.26,52.22,52.22,44200.0,44.2595,44.2765,44.2426,44.2426,44200.0
2009-12-01 11:30:00,52.21,52.25,52.21,52.23,9200.0,44.2341,44.268,44.2341,44.2511,9200.0
2009-12-01 11:35:00,52.23,52.23,52.21,52.23,1000.0,44.2511,44.2511,44.2341,44.2511,1000.0
2009-12-01 11:40:00,52.22,52.23,52.21,52.23,1000.0,44.2426,44.2511,44.2341,44.2511,1000.0
2009-12-01 11:45:00,52.2,52.22,52.2,52.21,800.0,44.2257,44.2426,44.2257,44.2341,800.0
2009-12-01 11:50:00,52.21,52.25,52.21,52.24,1800.0,44.2341,44.268,44.2341,44.2595,1800.0
2009-12-01 11:55:00,52.24,52.25,52.24,52.25,3100.0,44.2595,44.268,44.2595,44.268,3100.0
2009-12-01 12:00:00,52.25,52.25,52.24,52.25,2600.0,44.268,44.268,44.2595,44.268,2600.0
2009-12-01 12:05:00,52.3,52.31,52.29,52.29,3400.0,44.3104,44.3188,44.3019,44.3019,3400.0
2009-12-01 12:10:00,52.29,52.32,52.29,52.29,4300.0,44.3019,44.3273,44.3019,44.3019,4300.0
2009-12-01 12:15:00,52.3,52.3,52.28,52.29,800.0,44.3104,44.3104,44.2934,44.3019,800.0
2009-12-01 12:20:00,52.28,52.3,52.28,52.3,1000.0,44.2934,44.3104,44.2934,44.3104,1000.0
2009-12-01 12:25:00,52.26,52.27,52.26,52.27,300.0,44.2765,44.285,44.2765,44.285,300.0
2009-12-01 12:30:00,52.26,52.27,52.25,52.27,4000.0,44.2765,44.285,44.268,44.285,4000.0
2009-12-01 12:35:00,52.27,52.27,52.26,52.26,500.0,44.285,44.285,44.2765,44.2765,500.0
2009-12-01 12:40:00,52.25,52.25,52.24,52.25,2500.0,44.268,44.268,44.2595,44.268,2500.0
2009-12-01 12:45:00,52.25,52.26,52.24,52.26,1000.0,44.268,44.2765,44.2595,44.2765,1000.0
2009-12-01 12:50:00,52.25,52.27,52.24,52.27,4700.0,44.268,44.285,44.2595,44.285,4700.0
2009-12-01 12:55:00,52.26,52.27,52.25,52.26,7200.0,44.2765,44.285,44.268,44.2765,7200.0
2009-12-01 13:00:00,52.27,52.27,52.25,52.26,1600.0,44.285,44.285,44.268,44.2765,1600.0
2009-12-01 13:05:00,52.27,52.27,52.25,52.27,800.0,44.285,44.285,44.268,44.285,800.0
2009-12-01 13:10:00,52.27,52.29,52.25,52.28,6300.0,44.285,44.3019,44.268,44.2934,6300.0
2009-12-01 13:15:00,52.31,52.34,52.31,52.34,10900.0,44.3188,44.3443,44.3188,44.3443,10900.0
2009-12-01 13:20:00,52.33,52.37,52.31,52.37,7500.0,44.3358,44.3697,44.3188,44.3697,7500.0
2009-12-01 13:25:00,52.35,52.37,52.35,52.37,1800.0,44.3527,44.3697,44.3527,44.3697,1800.0
2009-12-01 13:30:00,52.37,52.4,52.37,52.4,2200.0,44.3697,44.3951,44.3697,44.3951,2200.0
2009-12-01 13:35:00,52.4,52.42,52.39,52.42,19500.0,44.3951,44.412,44.3866,44.412,19500.0
2009-12-01 13:40:00,52.42,52.42,52.38,52.38,2500.0,44.412,44.412,44.3782,44.3782,2500.0
2009-12-01 13:45:00,52.38,52.41,52.38,52.41,3100.0,44.3782,44.4036,44.3782,44.4036,3100.0
2009-12-01 13:50:00,52.4,52.41,52.37,52.37,4500.0,44.3951,44.4036,44.3697,44.3697,4500.0
2009-12-01 13:55:00,52.38,52.38,52.35,52.36,800.0,44.3782,44.3782,44.3527,44.3612,800.0
2009-12-01 14:00:00,52.35,52.38,52.35,52.38,2500.0,44.3527,44.3782,44.3527,44.3782,2500.0
2009-12-01 14:05:00,52.37,52.38,52.35,52.35,1700.0,44.3697,44.3782,44.3527,44.3527,1700.0
2009-12-01 14:10:00,52.35,52.35,52.33,52.33,2400.0,44.3527,44.3527,44.3358,44.3358,2400.0
2009-12-01 14:15:00,52.32,52.33,52.32,52.32,1300.0,44.3273,44.3358,44.3273,44.3273,1300.0
2009-12-01 14:20:00,52.33,52.35,52.33,52.34,2600.0,44.3358,44.3527,44.3358,44.3443,2600.0
2009-12-01 14:25:00,52.34,52.38,52.34,52.36,5000.0,44.3443,44.3782,44.3443,44.3612,5000.0
2009-12-01 14:30:00,52.36,52.39,52.36,52.36,1400.0,44.3612,44.3866,44.3612,44.3612,1400.0
2009-12-01 14:35:00,52.37,52.37,52.36,52.37,4700.0,44.3697,44.3697,44.3612,44.3697,4700.0
2009-12-01 14:40:00,52.37,52.38,52.32,52.32,10100.0,44.3697,44.3782,44.3273,44.3273,10100.0
2009-12-01 14:45:00,52.33,52.34,52.31,52.33,4000.0,44.3358,44.3443,44.3188,44.3358,4000.0
2009-12-01 14:50:00,52.34,52.34,52.26,52.27,3900.0,44.3443,44.3443,44.2765,44.285,3900.0
2009-12-01 14:55:00,52.27,52.28,52.27,52.27,1200.0,44.285,44.2934,44.285,44.285,1200.0
2009-12-01 15:00:00,52.28,52.28,52.22,52.24,8900.0,44.2934,44.2934,44.2426,44.2595,8900.0
2009-12-01 15:05:00,52.24,52.29,52.24,52.29,3400.0,44.2595,44.3019,44.2595,44.3019,3400.0
2009-12-01 15:10:00,52.28,52.31,52.27,52.3,1100.0,44.2934,44.3188,44.285,44.3104,1100.0
2009-12-01 15:15:00,52.3,52.31,52.29,52.3,2900.0,44.3104,44.3188,44.3019,44.3104,2900.0
2009-12-01 15:20:00,52.31,52.31,52.26,52.28,4600.0,44.3188,44.3188,44.2765,44.2934,4600.0
2009-12-01 15:25:00,52.28,52.31,52.27,52.29,13200.0,44.2934,44.3188,44.285,44.3019,13200.0
2009-12-01 15:30:00,52.29,52.29,52.19,52.21,10800.0,44.3019,44.3019,44.2172,44.2341,10800.0
2009-12-01 15:35:00,52.19,52.22,52.19,52.22,1200.0,44.2172,44.2426,44.2172,44.2426,1200.0
2009-12-01 15:40:00,52.21,52.25,52.21,52.25,4800.0,44.2341,44.268,44.2341,44.268,4800.0
2009-12-01 15:45:00,52.26,52.29,52.25,52.28,9600.0,44.2765,44.3019,44.268,44.2934,9600.0
2009-12-01 15:50:00,52.28,52.29,52.2,52.2,7100.0,44.2934,44.3019,44.2257,44.2257,7100.0
2009-12-01 15:55:00,52.19,52.22,52.16,52.22,6400.0,44.2172,44.2426,44.1918,44.2426,6400.0
2009-12-02 09:30:00,52.28,52.36,52.22,52.36,10600.0,44.2934,44.3612,44.2426,44.3612,10600.0
2009-12-02 09:35:00,52.36,52.38,52.34,52.36,1900.0,44.3612,44.3782,44.3443,44.3612,1900.0
2009-12-02 09:40:00,52.37,52.38,52.25,52.25,6900.0,44.3697,44.3782,44.268,44.268,6900.0
2009-12-02 09:45:00,52.24,52.32,52.24,52.32,3800.0,44.2595,44.3273,44.2595,44.3273,3800.0
2009-12-02 09:50:00,52.33,52.37,52.31,52.35,2800.0,44.3358,44.3697,44.3188,44.3527,2800.0
2009-12-02 09:55:00,52.35,52.36,52.31,52.36,4900.0,44.3527,44.3612,44.3188,44.3612,4900.0
2009-12-02 10:00:00,52.37,52.4,52.37,52.4,8800.0,44.3697,44.3951,44.3697,44.3951,8800.0
2009-12-02 10:05:00,52.42,52.42,52.42,52.42,2200.0,44.412,44.412,44.412,44.412,2200.0
2009-12-02 10:10:00,52.46,52.59,52.46,52.59,16500.0,44.4459,44.5561,44.4459,44.5561,16500.0
2009-12-02 10:15:00,52.58,52.59,52.58,52.58,1600.0,44.5476,44.5561,44.5476,44.5476,1600.0
2009-12-02 10:20:00,52.56,52.56,52.51,52.52,2600.0,44.5307,44.5307,44.4883,44.4968,2600.0
2009-12-02 10:25:00,52.52,52.55,52.52,52.54,900.0,44.4968,44.5222,44.4968,44.5137,900.0
2009-12-02 10:30:00,52.51,52.52,52.49,52.5,3500.0,44.4883,44.4968,44.4714,44.4798,3500.0
2009-12-02 10:35:00,52.5,52.52,52.5,52.52,2100.0,44.4798,44.4968,44.4798,44.4968,2100.0
2009-12-02 10:40:00,52.5,52.5,52.5,52.5,400.0,44.4798,44.4798,44.4798,44.4798,400.0
2009-12-02 10:45:00,52.52,52.52,52.49,52.5,2600.0,44.4968,44.4968,44.4714,44.4798,2600.0
2009-12-02 10:50:00,52.5,52.51,52.49,52.5,1300.0,44.4798,44.4883,44.4714,44.4798,1300.0
2009-12-02 10:55:00,52.5,52.5,52.48,52.5,1400.0,44.4798,44.4798,44.4629,44.4798,1400.0
2009-12-02 11:00:00,52.45,52.49,52.39,52.39,3100.0,44.4375,44.4714,44.3866,44.3866,3100.0
2009-12-02 11:05:00,52.39,52.41,52.37,52.39,10700.0,44.3866,44.4036,44.3697,44.3866,10700.0
2009-12-02 11:10:00,52.39,52.39,52.33,52.33,2900.0,44.3866,44.3866,44.3358,44.3358,2900.0
2009-12-02 11:15:00,52.32,52.34,52.29,52.29,5100.0,44.3273,44.3443,44.3019,44.3019,5100.0
2009-12-02 11:20:00,52.32,52.32,52.26,52.3,2800.0,44.3273,44.3273,44.2765,44.3104,2800.0
2009-12-02 11:25:00,52.29,52.33,52.29,52.32,1900.0,44.3019,44.3358,44.3019,44.3273,1900.0
2009-12-02 11:30:00,52.31,52.38,52.31,52.38,3600.0,44.3188,44.3782,44.3188,44.3782,3600.0
2009-12-02 11:35:00,52.36,52.37,52.32,52.34,3900.0,44.3612,44.3697,44.3273,44.3443,3900.0
2009-12-02 11:40:00,52.34,52.34,52.34,52.34,0.0,44.3443,44.3443,44.3443,44.3443,0.0
2009-12-02 11:45:00,52.34,52.35,52.33,52.33,1700.0,44.3443,44.3527,44.3358,44.3358,1700.0
2009-12-02 11:50:00,52.33,52.33,52.32,52.33,800.0,44.3358,44.3358,44.3273,44.3358,800.0
2009-12-02 11:55:00,52.31,52.33,52.3,52.33,6200.0,44.3188,44.3358,44.3104,44.3358,6200.0
2009-12-02 12:00:00,52.32,52.32,52.32,52.32,1300.0,44.3273,44.3273,44.3273,44.3273,1300.0
2009-12-02 12:05:00,52.32,52.33,52.29,52.29,3300.0,44.3273,44.3358,44.3019,44.3019,3300.0
2009-12-02 12:10:00,52.3,52.31,52.3,52.3,2300.0,44.3104,44.3188,44.3104,44.3104,2300.0
2009-12-02 12:15:00,52.29,52.29,52.22,52.23,1400.0,44.3019,44.3019,44.2426,44.2511,1400.0
2009-12-02 12:20:00,52.21,52.21,52.11,52.11,4200.0,44.2341,44.2341,44.1494,44.1494,4200.0
2009-12-02 12:25:00,52.15,52.17,52.15,52.17,1100.0,44.1833,44.2002,44.1833,44.2002,1100.0
2009-12-02 12:30:00,52.16,52.16,52.16,52.16,600.0,44.1918,44.1918,44.1918,44.1918,600.0
2009-12-02 12:35:00,52.16,52.17,52.16,52.17,1700.0,44.1918,44.2002,44.1918,44.2002,1700.0
2009-12-02 12:40:00,52.16,52.17,52.15,52.15,2600.0,44.1918,44.2002,44.1833,44.1833,2600.0
2009-12-02 12:45:00,52.17,52.2,52.15,52.2,1600.0,44.2002,44.2257,44.1833,44.2257,1600.0
2009-12-02 12:50:00,52.2,52.2,52.18,52.19,3000.0,44.2257,44.2257,44.2087,44.2172,3000.0
2009-12-02 12:55:00,52.2,52.21,52.2,52.2,800.0,44.2257,44.2341,44.2257,44.2257,800.0
2009-12-02 13:00:00,52.22,52.22,52.19,52.2,700.0,44.2426,44.2426,44.2172,44.2257,700.0
2009-12-02 13:05:00,52.19,52.19,52.17,52.19,1500.0,44.2172,44.2172,44.2002,44.2172,1500.0
2009-12-02 13:10:00,52.21,52.21,52.19,52.19,1700.0,44.2341,44.2341,44.2172,44.2172,1700.0
2009-12-02 13:15:00,52.2,52.22,52.2,52.22,300.0,44.2257,44.2426,44.2257,44.2426,300.0
2009-12-02 13:20:00,52.21,52.21,52.21,52.21,100.0,44.2341,44.2341,44.2341,44.2341,100.0
2009-12-02 13:25:00,52.21,52.21,52.18,52.19,600.0,44.2341,44.2341,44.2087,44.2172,600.0
2009-12-02 13:30:00,52.17,52.21,52.17,52.21,4200.0,44.2002,44.2341,44.2002,44.2341,4200.0
2009-12-02 13:35:00,52.19,52.19,52.18,52.18,1700.0,44.2172,44.2172,44.2087,44.2087,1700.0
2009-12-02 13:40:00,52.18,52.19,52.17,52.18,9600.0,44.2087,44.2172,44.2002,44.2087,9600.0
2009-12-02 13:45:00,52.21,52.23,52.21,52.23,2100.0,44.2341,44.2511,44.2341,44.2511,2100.0
2009-12-02 13:50:00,52.24,52.25,52.23,52.23,2900.0,44.2595,44.268,44.2511,44.2511,2900.0
2009-12-02 13:55:00,52.23,52.24,52.22,52.24,6200.0,44.2511,44.2595,44.2426,44.2595,6200.0
2009-12-02 14:00:00,52.25,52.28,52.17,52.21,4000.0,44.268,44.2934,44.2002,44.2341,4000.0
2009-12-02 14:05:00,52.2,52.22,52.19,52.21,1400.0,44.2257,44.2426,44.2172,44.2341,1400.0
2009-12-02 14:10:00,52.21,52.21,52.17,52.18,1400.0,44.2341,44.2341,44.2002,44.2087,1400.0
2009-12-02 14:15:00,52.21,52.22,52.13,52.14,1400.0,44.2341,44.2426,44.1663,44.1748,1400.0
2009-12-02 14:20:00,52.14,52.16,52.11,52.13,2300.0,44.1748,44.1918,44.1494,44.1663,2300.0
2009-12-02 14:25:00,52.15,52.19,52.15,52.17,500.0,44.1833,44.2172,44.1833,44.2002,500.0
2009-12-02 14:30:00,52.17,52.17,52.16,52.17,600.0,44.2002,44.2002,44.1918,44.2002,600.0
2009-12-02 14:35:00,52.17,52.24,52.17,52.21,2000.0,44.2002,44.2595,44.2002,44.2341,2000.0
2009-12-02 14:40:00,52.23,52.23,52.19,52.19,1200.0,44.2511,44.2511,44.2172,44.2172,1200.0
2009-12-02 14:45:00,52.23,52.23,52.21,52.23,900.0,44.2511,44.2511,44.2341,44.2511,900.0
2009-12-02 14:50:00,52.21,52.21,52.21,52.21,1300.0,44.2341,44.2341,44.2341,44.2341,1300.0
2009-12-02 14:55:00,52.22,52.22,52.19,52.21,1600.0,44.2426,44.2426,44.2172,44.2341,1600.0
2009-12-02 15:00:00,52.21,52.22,52.2,52.21,15800.0,44.2341,44.2426,44.2257,44.2341,15800.0
2009-12-02 15:05:00,52.2,52.21,52.18,52.21,2100.0,44.2257,44.2341,44.2087,44.2341,2100.0
2009-12-02 15:10:00,52.2,52.21,52.16,52.17,9100.0,44.2257,44.2341,44.1918,44.2002,9100.0
2009-12-02 15:15:00,52.14,52.17,52.14,52.17,1300.0,44.1748,44.2002,44.1748,44.2002,1300.0
2009-12-02 15:20:00,52.17,52.21,52.16,52.18,3900.0,44.2002,44.2341,44.1918,44.2087,3900.0
2009-12-02 15:25:00,52.18,52.2,52.18,52.19,1000.0,44.2087,44.2257,44.2087,44.2172,1000.0
2009-12-02 15:30:00,52.19,52.19,52.16,52.16,6100.0,44.2172,44.2172,44.1918,44.1918,6100.0
2009-12-02 15:35:00,52.16,52.17,52.15,52.17,5200.0,44.1918,44.2002,44.1833,44.2002,5200.0
2009-12-02 15:40:00,52.18,52.23,52.18,52.23,6900.0,44.2087,44.2511,44.2087,44.2511,6900.0
2009-12-02 15:45:00,52.24,52.28,52.22,52.28,12800.0,44.2595,44.2934,44.2426,44.2934,12800.0
2009-12-02 15:50:00,52.28,52.28,52.22,52.22,11900.0,44.2934,44.2934,44.2426,44.2426,11900.0
2009-12-02 15:55:00,52.21,52.22,52.18,52.19,15600.0,44.2341,44.2426,44.2087,44.2172,15600.0
2009-12-03 09:30:00,52.36,52.36,52.26,52.36,8300.0,44.3612,44.3612,44.2765,44.3612,8300.0
2009-12-03 09:35:00,52.38,52.46,52.38,52.46,3600.0,44.3782,44.4459,44.3782,44.4459,3600.0
2009-12-03 09:40:00,52.43,52.46,52.43,52.46,1200.0,44.4205,44.4459,44.4205,44.4459,1200.0
2009-12-03 09:45:00,52.46,52.55,52.46,52.49,2700.0,44.4459,44.5222,44.4459,44.4714,2700.0
2009-12-03 09:50:00,52.47,52.47,52.39,52.42,3100.0,44.4544,44.4544,44.3866,44.412,3100.0
2009-12-03 09:55:00,52.33,52.4,52.33,52.38,2100.0,44.3358,44.3951,44.3358,44.3782,2100.0
2009-12-03 10:00:00,52.39,52.39,52.21,52.21,13100.0,44.3866,44.3866,44.2341,44.2341,13100.0
2009-12-03 10:05:00,52.21,52.31,52.2,52.28,7300.0,44.2341,44.3188,44.2257,44.2934,7300.0
2009-12-03 10:10:00,52.31,52.31,52.19,52.22,3700.0,44.3188,44.3188,44.2172,44.2426,3700.0
2009-12-03 10:15:00,52.13,52.17,52.07,52.09,2700.0,44.1663,44.2002,44.1155,44.1325,2700.0
2009-12-03 10:20:00,52.13,52.15,52.13,52.13,3000.0,44.1663,44.1833,44.1663,44.1663,3000.0
2009-12-03 10:25:00,52.15,52.19,52.15,52.19,800.0,44.1833,44.2172,44.1833,44.2172,800.0
2009-12-03 10:30:00,52.18,52.2,52.18,52.19,1300.0,44.2087,44.2257,44.2087,44.2172,1300.0
2009-12-03 10:35:00,52.16,52.16,52.12,52.16,500.0,44.1918,44.1918,44.1579,44.1918,500.0
2009-12-03 10:40:00,52.08,52.11,52.08,52.1,2500.0,44.124,44.1494,44.124,44.1409,2500.0
2009-12-03 10:45:00,52.13,52.25,52.12,52.23,3500.0,44.1663,44.268,44.1579,44.2511,3500.0
2009-12-03 10:50:00,52.27,52.3,52.25,52.25,2900.0,44.285,44.3104,44.268,44.268,2900.0
2009-12-03 10:55:00,52.25,52.25,52.25,52.25,0.0,44.268,44.268,44.268,44.268,0.0
2009-12-03 11:00:00,52.29,52.29,52.27,52.27,200.0,44.3019,44.3019,44.285,44.285,200.0
2009-12-03 11:05:00,52.3,52.3,52.28,52.28,300.0,44.3104,44.3104,44.2934,44.2934,300.0
2009-12-03 11:10:00,52.29,52.29,52.28,52.29,800.0,44.3019,44.3019,44.2934,44.3019,800.0
2009-12-03 11:15:00,52.28,52.28,52.24,52.25,5100.0,44.2934,44.2934,44.2595,44.268,5100.0
2009-12-03 11:20:00,52.26,52.26,52.24,52.26,1400.0,44.2765,44.2765,44.2595,44.2765,1400.0
2009-12-03 11:25:00,52.3,52.3,52.27,52.27,1000.0,44.3104,44.3104,44.285,44.285,1000.0
2009-12-03 11:30:00,52.28,52.29,52.27,52.27,1100.0,44.2934,44.3019,44.285,44.285,1100.0
2009-12-03 11:35:00,52.26,52.27,52.18,52.18,2400.0,44.2765,44.285,44.2087,44.2087,2400.0
2009-12-03 11:40:00,52.16,52.17,52.16,52.17,700.0,44.1918,44.2002,44.1918,44.2002,700.0
2009-12-03 11:45:00,52.16,52.19,52.16,52.17,1900.0,44.1918,44.2172,44.1918,44.2002,1900.0
2009-12-03 11:50:00,52.17,52.19,52.17,52.19,1100.0,44.2002,44.2172,44.2002,44.2172,1100.0
2009-12-03 11:55:00,52.22,52.22,52.21,52.21,200.0,44.2426,44.2426,44.2341,44.2341,200.0
2009-12-03 12:00:00,52.19,52.19,52.18,52.19,1900.0,44.2172,44.2172,44.2087,44.2172,1900.0
2009-12-03 12:05:00,52.19,52.21,52.19,52.21,300.0,44.2172,44.2341,44.2172,44.2341,300.0
2009-12-03 12:10:00,52.22,52.22,52.19,52.19,2500.0,44.2426,44.2426,44.2172,44.2172,2500.0
2009-12-03 12:15:00,52.2,52.26,52.2,52.26,15600.0,44.2257,44.2765,44.2257,44.2765,15600.0
2009-12-03 12:20:00,52.27,52.28,52.25,52.25,3800.0,44.285,44.2934,44.268,44.268,3800.0
2009-12-03 12:25:00,52.25,52.25,52.21,52.22,900.0,44.268,44.268,44.2341,44.2426,900.0
2009-12-03 12:30:00,52.23,52.23,52.2,52.22,2400.0,44.2511,44.2511,44.2257,44.2426,2400.0
2009-12-03 12:35:00,52.24,52.24,52.22,52.24,5600.0,44.2595,44.2595,44.2426,44.2595,5600.0
2009-12-03 12:40:00,52.23,52.24,52.23,52.23,1000.0,44.2511,44.2595,44.2511,44.2511,1000.0
2009-12-03 12:45:00,52.24,52.25,52.23,52.25,1900.0,44.2595,44.268,44.2511,44.268,1900.0
2009-12-03 12:50:00,52.23,52.25,52.23,52.25,700.0,44.2511,44.268,44.2511,44.268,700.0
2009-12-03 12:55:00,52.24,52.24,52.24,52.24,1400.0,44.2595,44.2595,44.2595,44.2595,1400.0
2009-12-03 13:00:00,52.26,52.26,52.24,52.25,1200.0,44.2765,44.2765,44.2595,44.268,1200.0
2009-12-03 13:05:00,52.24,52.24,52.22,52.22,1700.0,44.2595,44.2595,44.2426,44.2426,1700.0
2009-12-03 13:10:00,52.23,52.23,52.17,52.18,4600.0,44.2511,44.2511,44.2002,44.2087,4600.0
2009-12-03 13:15:00,52.2,52.22,52.19,52.22,600.0,44.2257,44.2426,44.2172,44.2426,600.0
2009-12-03 13:20:00,52.22,52.24,52.22,52.24,4100.0,44.2426,44.2595,44.2426,44.2595,4100.0
2009-12-03 13:25:00,52.23,52.23,52.23,52.23,900.0,44.2511,44.2511,44.2511,44.2511,900.0
2009-12-03 13:30:00,52.23,52.24,52.23,52.24,300.0,44.2511,44.2595,44.2511,44.2595,300.0
2009-12-03 13:35:00,52.25,52.29,52.25,52.29,800.0,44.268,44.3019,44.268,44.3019,800.0
2009-12-03 13:40:00,52.28,52.3,52.27,52.3,7600.0,44.2934,44.3104,44.285,44.3104,7600.0
2009-12-03 13:45:00,52.29,52.29,52.28,52.29,1400.0,44.3019,44.3019,44.2934,44.3019,1400.0
2009-12-03 13:50:00,52.29,52.29,52.28,52.28,800.0,44.3019,44.3019,44.2934,44.2934,800.0
2009-12-03 13:55:00,52.28,52.29,52.27,52.28,800.0,44.2934,44.3019,44.285,44.2934,800.0
2009-12-03 14:00:00,52.28,52.29,52.26,52.26,1600.0,44.2934,44.3019,44.2765,44.2765,1600.0
2009-12-03 14:05:00,52.26,52.26,52.24,52.24,2200.0,44.2765,44.2765,44.2595,44.2595,2200.0
2009-12-03 14:10:00,52.26,52.26,52.24,52.26,2400.0,44.2765,44.2765,44.2595,44.2765,2400.0
2009-12-03 14:15:00,52.25,52.27,52.21,52.21,8200.0,44.268,44.285,44.2341,44.2341,8200.0
2009-12-03 14:20:00,52.22,52.23,52.21,52.23,1400.0,44.2426,44.2511,44.2341,44.2511,1400.0
2009-12-03 14:25:00,52.24,52.24,52.21,52.21,500.0,44.2595,44.2595,44.2341,44.2341,500.0
2009-12-03 14:30:00,52.21,52.23,52.21,52.23,5100.0,44.2341,44.2511,44.2341,44.2511,5100.0
2009-12-03 14:35:00,52.23,52.25,52.23,52.25,600.0,44.2511,44.268,44.2511,44.268,600.0
2009-12-03 14:40:00,52.25,52.25,52.24,52.25,700.0,44.268,44.268,44.2595,44.268,700.0
2009-12-03 14:45:00,52.28,52.28,52.25,52.25,600.0,44.2934,44.2934,44.268,44.268,600.0
2009-12-03 14:50:00,52.23,52.23,52.2,52.21,2500.0,44.2511,44.2511,44.2257,44.2341,2500.0
2009-12-03 14:55:00,52.21,52.21,52.15,52.18,1000.0,44.2341,44.2341,44.1833,44.2087,1000.0
2009-12-03 15:00:00,52.18,52.18,52.18,52.18,400.0,44.2087,44.2087,44.2087,44.2087,400.0
2009-12-03 15:05:00,52.17,52.21,52.17,52.21,1200.0,44.2002,44.2341,44.2002,44.2341,1200.0
2009-12-03 15:10:00,52.2,52.21,52.19,52.21,1600.0,44.2257,44.2341,44.2172,44.2341,1600.0
2009-12-03 15:15:00,52.2,52.24,52.2,52.22,2500.0,44.2257,44.2595,44.2257,44.2426,2500.0
2009-12-03 15:20:00,52.22,52.22,52.18,52.18,2100.0,44.2426,44.2426,44.2087,44.2087,2100.0
2009-12-03 15:25:00,52.16,52.19,52.13,52.15,11300.0,44.1918,44.2172,44.1663,44.1833,11300.0
2009-12-03 15:30:00,52.15,52.17,52.15,52.17,200.0,44.1833,44.2002,44.1833,44.2002,200.0
2009-12-03 15:35:00,52.14,52.15,52.08,52.09,600.0,44.1748,44.1833,44.124,44.1325,600.0
2009-12-03 15:40:00,52.06,52.06,51.95,51.96,3500.0,44.107,44.107,44.0138,44.0223,3500.0
2009-12-03 15:45:00,51.99,51.99,51.89,51.9,5300.0,44.0477,44.0477,43.963,43.9715,5300.0
2009-12-03 15:50:00,51.88,51.89,51.81,51.82,2800.0,43.9545,43.963,43.8952,43.9037,2800.0
2009-12-03 15:55:00,51.83,51.85,51.8,51.85,26500.0,43.9122,43.9291,43.8868,43.9291,26500.0
2009-12-04 09:30:00,52.5,52.52,52.44,52.45,24300.0,44.4798,44.4968,44.429,44.4375,24300.0
2009-12-04 09:35:00,52.49,52.64,52.46,52.58,5100.0,44.4714,44.5984,44.4459,44.5476,5100.0
2009-12-04 09:40:00,52.63,52.71,52.6,52.6,3000.0,44.59,44.6577,44.5645,44.5645,3000.0
2009-12-04 09:45:00,52.67,52.74,52.67,52.74,1100.0,44.6239,44.6832,44.6239,44.6832,1100.0
2009-12-04 09:50:00,52.75,52.75,52.66,52.66,3800.0,44.6916,44.6916,44.6154,44.6154,3800.0
2009-12-04 09:55:00,52.68,52.7,52.64,52.67,5600.0,44.6323,44.6493,44.5984,44.6239,5600.0
2009-12-04 10:00:00,52.67,52.69,52.61,52.61,3200.0,44.6239,44.6408,44.573,44.573,3200.0
2009-12-04 10:05:00,52.52,52.63,52.51,52.62,4400.0,44.4968,44.59,44.4883,44.5815,4400.0
2009-12-04 10:10:00,52.6,52.61,52.51,52.57,6500.0,44.5645,44.573,44.4883,44.5391,6500.0
2009-12-04 10:15:00,52.59,52.61,52.56,52.56,6400.0,44.5561,44.573,44.5307,44.5307,6400.0
2009-12-04 10:20:00,52.56,52.58,52.53,52.55,2100.0,44.5307,44.5476,44.5052,44.5222,2100.0
2009-12-04 10:25:00,52.55,52.6,52.55,52.59,2500.0,44.5222,44.5645,44.5222,44.5561,2500.0
2009-12-04 10:30:00,52.58,52.58,52.51,52.51,8300.0,44.5476,44.5476,44.4883,44.4883,8300.0
2009-12-04 10:35:00,52.51,52.54,52.51,52.53,2100.0,44.4883,44.5137,44.4883,44.5052,2100.0
2009-12-04 10:40:00,52.55,52.56,52.52,52.56,4900.0,44.5222,44.5307,44.4968,44.5307,4900.0
2009-12-04 10:45:00,52.58,52.58,52.54,52.54,600.0,44.5476,44.5476,44.5137,44.5137,600.0
2009-12-04 10:50:00,52.55,52.55,52.44,52.45,6700.0,44.5222,44.5222,44.429,44.4375,6700.0
2009-12-04 10:55:00,52.44,52.44,52.38,52.41,5500.0,44.429,44.429,44.3782,44.4036,5500.0
2009-12-04 11:00:00,52.4,52.4,52.3,52.34,7000.0,44.3951,44.3951,44.3104,44.3443,7000.0
2009-12-04 11:05:00,52.32,52.36,52.29,52.36,4800.0,44.3273,44.3612,44.3019,44.3612,4800.0
2009-12-04 11:10:00,52.37,52.38,52.36,52.38,800.0,44.3697,44.3782,44.3612,44.3782,800.0
2009-12-04 11:15:00,52.36,52.36,52.31,52.32,2800.0,44.3612,44.3612,44.3188,44.3273,2800.0
2009-12-04 11:20:00,52.33,52.34,52.32,52.33,1800.0,44.3358,44.3443,44.3273,44.3358,1800.0
2009-12-04 11:25:00,52.33,52.34,52.15,52.15,7500.0,44.3358,44.3443,44.1833,44.1833,7500.0
2009-12-04 11:30:00,52.13,52.13,52.04,52.1,30700.0,44.1663,44.1663,44.0901,44.1409,30700.0
2009-12-04 11:35:00,52.08,52.08,51.98,52.02,41200.0,44.124,44.124,44.0393,44.0732,41200.0
2009-12-04 11:40:00,51.97,51.97,51.8,51.8,12300.0,44.0308,44.0308,43.8868,43.8868,12300.0
2009-12-04 11:45:00,51.8,51.8,51.54,51.73,20200.0,43.8868,43.8868,43.6665,43.8275,20200.0
2009-12-04 11:50:00,51.72,51.73,51.65,51.73,3300.0,43.819,43.8275,43.7597,43.8275,3300.0
2009-12-04 11:55:00,51.78,51.8,51.78,51.79,3000.0,43.8698,43.8868,43.8698,43.8783,3000.0
2009-12-04 12:00:00,51.8,51.84,51.79,51.84,2800.0,43.8868,43.9206,43.8783,43.9206,2800.0
2009-12-04 12:05:00,51.82,51.89,51.82,51.89,3900.0,43.9037,43.963,43.9037,43.963,3900.0
2009-12-04 12:10:00,51.91,51.93,51.9,51.9,2000.0,43.98,43.9969,43.9715,43.9715,2000.0
2009-12-04 12:15:00,51.88,51.92,51.88,51.9,2500.0,43.9545,43.9884,43.9545,43.9715,2500.0
2009-12-04 12:20:00,51.89,51.92,51.82,51.87,6600.0,43.963,43.9884,43.9037,43.9461,6600.0
2009-12-04 12:25:00,51.87,51.95,51.87,51.92,11900.0,43.9461,44.0138,43.9461,43.9884,11900.0
2009-12-04 12:30:00,51.95,52.01,51.93,51.99,6000.0,44.0138,44.0647,43.9969,44.0477,6000.0
2009-12-04 12:35:00,51.99,52.03,51.97,52.01,4700.0,44.0477,44.0816,44.0308,44.0647,4700.0
2009-12-04 12:40:00,51.99,52.01,51.98,52.0,4300.0,44.0477,44.0647,44.0393,44.0562,4300.0
2009-12-04 12:45:00,52.0,52.03,51.97,51.97,4400.0,44.0562,44.0816,44.0308,44.0308,4400.0
2009-12-04 12:50:00,51.97,52.05,51.97,52.02,6600.0,44.0308,44.0986,44.0308,44.0732,6600.0
2009-12-04 12:55:00,52.03,52.03,51.99,52.01,2800.0,44.0816,44.0816,44.0477,44.0647,2800.0
2009-12-04 13:00:00,52.0,52.09,51.99,52.09,2900.0,44.0562,44.1325,44.0477,44.1325,2900.0
2009-12-04 13:05:00,52.07,52.07,52.03,52.03,4100.0,44.1155,44.1155,44.0816,44.0816,4100.0
2009-12-04 13:10:00,52.03,52.04,51.97,51.98,3700.0,44.0816,44.0901,44.0308,44.0393,3700.0
2009-12-04 13:15:00,51.97,52.02,51.97,52.01,2400.0,44.0308,44.0732,44.0308,44.0647,2400.0
2009-12-04 13:20:00,52.0,52.01,51.97,51.98,2200.0,44.0562,44.0647,44.0308,44.0393,2200.0
2009-12-04 13:25:00,51.98,51.98,51.91,51.91,5400.0,44.0393,44.0393,43.98,43.98,5400.0
2009-12-04 13:30:00,51.91,51.94,51.88,51.93,3800.0,43.98,44.0054,43.9545,43.9969,3800.0
2009-12-04 13:35:00,51.93,51.93,51.84,51.89,13000.0,43.9969,43.9969,43.9206,43.963,13000.0
2009-12-04 13:40:00,51.89,51.94,51.89,51.93,1900.0,43.963,44.0054,43.963,43.9969,1900.0
2009-12-04 13:45:00,51.95,51.95,51.88,51.88,3200.0,44.0138,44.0138,43.9545,43.9545,3200.0
2009-12-04 13:50:00,51.87,51.87,51.76,51.79,11300.0,43.9461,43.9461,43.8529,43.8783,11300.0
2009-12-04 13:55:00,51.82,51.82,51.74,51.74,2600.0,43.9037,43.9037,43.8359,43.8359,2600.0
2009-12-04 14:00:00,51.77,51.81,51.76,51.78,2300.0,43.8613,43.8952,43.8529,43.8698,2300.0
2009-12-04 14:05:00,51.83,51.83,51.7,51.71,5900.0,43.9122,43.9122,43.802,43.8105,5900.0
2009-12-04 14:10:00,51.7,51.79,51.7,51.79,3200.0,43.802,43.8783,43.802,43.8783,3200.0
2009-12-04 14:15:00,51.8,51.81,51.7,51.7,5400.0,43.8868,43.8952,43.802,43.802,5400.0
2009-12-04 14:20:00,51.7,51.73,51.65,51.65,6100.0,43.802,43.8275,43.7597,43.7597,6100.0
2009-12-04 14:25:00,51.63,51.73,51.63,51.71,4200.0,43.7427,43.8275,43.7427,43.8105,4200.0
2009-12-04 14:30:00,51.74,51.85,51.74,51.84,5700.0,43.8359,43.9291,43.8359,43.9206,5700.0
2009-12-04 14:35:00,51.85,51.88,51.84,51.86,5500.0,43.9291,43.9545,43.9206,43.9376,5500.0
2009-12-04 14:40:00,51.82,51.84,51.81,51.83,2400.0,43.9037,43.9206,43.8952,43.9122,2400.0
2009-12-04 14:45:00,51.82,51.86,51.78,51.78,2600.0,43.9037,43.9376,43.8698,43.8698,2600.0
2009-12-04 14:50:00,51.76,51.82,51.75,51.81,3400.0,43.8529,43.9037,43.8444,43.8952,3400.0
2009-12-04 14:55:00,51.83,51.93,51.83,51.93,2800.0,43.9122,43.9969,43.9122,43.9969,2800.0
2009-12-04 15:00:00,51.9,51.97,51.87,51.94,9400.0,43.9715,44.0308,43.9461,44.0054,9400.0
2009-12-04 15:05:00,51.94,51.99,51.93,51.96,2300.0,44.0054,44.0477,43.9969,44.0223,2300.0
2009-12-04 15:10:00,51.96,52.02,51.95,51.98,2400.0,44.0223,44.0732,44.0138,44.0393,2400.0
2009-12-04 15:15:00,51.97,51.98,51.97,51.98,1500.0,44.0308,44.0393,44.0308,44.0393,1500.0
2009-12-04 15:20:00,51.98,52.05,51.98,52.05,1800.0,44.0393,44.0986,44.0393,44.0986,1800.0
2009-12-04 15:25:00,52.1,52.13,52.06,52.09,10500.0,44.1409,44.1663,44.107,44.1325,10500.0
2009-12-04 15:30:00,52.11,52.11,52.07,52.1,8300.0,44.1494,44.1494,44.1155,44.1409,8300.0
2009-12-04 15:35:00,52.13,52.14,52.01,52.01,4800.0,44.1663,44.1748,44.0647,44.0647,4800.0
2009-12-04 15:40:00,52.02,52.02,51.99,52.02,6700.0,44.0732,44.0732,44.0477,44.0732,6700.0
2009-12-04 15:45:00,52.02,52.1,52.01,52.09,23000.0,44.0732,44.1409,44.0647,44.1325,23000.0
2009-12-04 15:50:00,52.08,52.08,52.03,52.04,3100.0,44.124,44.124,44.0816,44.0901,3100.0
2009-12-04 15:55:00,52.05,52.07,52.05,52.07,2900.0,44.0986,44.1155,44.0986,44.1155,2900.0
2009-12-07 09:30:00,52.12,52.12,52.0,52.1,17000.0,44.1579,44.1579,44.0562,44.1409,17000.0
2009-12-07 09:35:00,52.16,52.16,52.06,52.06,1600.0,44.1918,44.1918,44.107,44.107,1600.0
2009-12-07 09:40:00,52.1,52.1,52.07,52.1,5700.0,44.1409,44.1409,44.1155,44.1409,5700.0
2009-12-07 09:45:00,52.14,52.25,52.14,52.25,3300.0,44.1748,44.268,44.1748,44.268,3300.0
2009-12-07 09:50:00,52.24,52.26,52.22,52.22,3400.0,44.2595,44.2765,44.2426,44.2426,3400.0
2009-12-07 09:55:00,52.23,52.24,52.21,52.23,2500.0,44.2511,44.2595,44.2341,44.2511,2500.0
2009-12-07 10:00:00,52.24,52.24,52.08,52.08,2900.0,44.2595,44.2595,44.124,44.124,2900.0
2009-12-07 10:05:00,52.09,52.12,52.06,52.08,13300.0,44.1325,44.1579,44.107,44.124,13300.0
2009-12-07 10:10:00,52.09,52.16,52.07,52.16,3200.0,44.1325,44.1918,44.1155,44.1918,3200.0
2009-12-07 10:15:00,52.16,52.19,52.12,52.19,4400.0,44.1918,44.2172,44.1579,44.2172,4400.0
2009-12-07 10:20:00,52.17,52.18,52.13,52.13,2100.0,44.2002,44.2087,44.1663,44.1663,2100.0
2009-12-07 10:25:00,52.14,52.16,52.14,52.16,1000.0,44.1748,44.1918,44.1748,44.1918,1000.0
2009-12-07 10:30:00,52.23,52.23,52.21,52.21,1300.0,44.2511,44.2511,44.2341,44.2341,1300.0
2009-12-07 10:35:00,52.19,52.22,52.17,52.17,4600.0,44.2172,44.2426,44.2002,44.2002,4600.0
2009-12-07 10:40:00,52.17,52.18,52.13,52.18,9500.0,44.2002,44.2087,44.1663,44.2087,9500.0
2009-12-07 10:45:00,52.16,52.18,52.14,52.15,2000.0,44.1918,44.2087,44.1748,44.1833,2000.0
2009-12-07 10:50:00,52.16,52.23,52.16,52.16,1700.0,44.1918,44.2511,44.1918,44.1918,1700.0
2009-12-07 10:55:00,52.17,52.2,52.15,52.15,4200.0,44.2002,44.2257,44.1833,44.1833,4200.0
2009-12-07 11:00:00,52.15,52.15,52.08,52.08,2200.0,44.1833,44.1833,44.124,44.124,2200.0
2009-12-07 11:05:00,52.08,52.08,52.08,52.08,0.0,44.124,44.124,44.124,44.124,0.0
2009-12-07 11:10:00,52.08,52.11,52.08,52.08,1700.0,44.124,44.1494,44.124,44.124,1700.0
2009-12-07 11:15:00,52.06,52.08,52.06,52.07,1000.0,44.107,44.124,44.107,44.1155,1000.0
2009-12-07 11:20:00,52.07,52.08,52.05,52.06,3600.0,44.1155,44.124,44.0986,44.107,3600.0
2009-12-07 11:25:00,52.04,52.06,52.04,52.06,600.0,44.0901,44.107,44.0901,44.107,600.0
2009-12-07 11:30:00,52.08,52.09,52.08,52.09,1200.0,44.124,44.1325,44.124,44.1325,1200.0
2009-12-07 11:35:00,52.09,52.12,52.09,52.09,36700.0,44.1325,44.1579,44.1325,44.1325,36700.0
2009-12-07 11:40:00,52.1,52.11,52.1,52.1,3800.0,44.1409,44.1494,44.1409,44.1409,3800.0
2009-12-07 11:45:00,52.1,52.14,52.1,52.12,14700.0,44.1409,44.1748,44.1409,44.1579,14700.0
2009-12-07 11:50:00,52.12,52.14,52.1,52.13,4800.0,44.1579,44.1748,44.1409,44.1663,4800.0
2009-12-07 11:55:00,52.11,52.14,52.1,52.12,7000.0,44.1494,44.1748,44.1409,44.1579,7000.0
2009-12-07 12:00:00,52.13,52.13,52.1,52.11,900.0,44.1663,44.1663,44.1409,44.1494,900.0
2009-12-07 12:05:00,52.1,52.11,52.1,52.11,1600.0,44.1409,44.1494,44.1409,44.1494,1600.0
2009-12-07 12:10:00,52.1,52.1,52.09,52.1,1200.0,44.1409,44.1409,44.1325,44.1409,1200.0
2009-12-07 12:15:00,52.1,52.1,52.05,52.05,1600.0,44.1409,44.1409,44.0986,44.0986,1600.0
2009-12-07 12:20:00,52.05,52.08,52.03,52.08,3200.0,44.0986,44.124,44.0816,44.124,3200.0
2009-12-07 12:25:00,52.07,52.07,52.05,52.07,700.0,44.1155,44.1155,44.0986,44.1155,700.0
2009-12-07 12:30:00,52.07,52.11,52.06,52.07,4000.0,44.1155,44.1494,44.107,44.1155,4000.0
2009-12-07 12:35:00,52.12,52.19,52.12,52.16,5000.0,44.1579,44.2172,44.1579,44.1918,5000.0
2009-12-07 12:40:00,52.15,52.17,52.12,52.13,3700.0,44.1833,44.2002,44.1579,44.1663,3700.0
2009-12-07 12:45:00,52.15,52.19,52.15,52.17,6400.0,44.1833,44.2172,44.1833,44.2002,6400.0
2009-12-07 12:50:00,52.16,52.18,52.16,52.18,1200.0,44.1918,44.2087,44.1918,44.2087,1200.0
2009-12-07 12:55:00,52.18,52.19,52.16,52.18,8300.0,44.2087,44.2172,44.1918,44.2087,8300.0
2009-12-07 13:00:00,52.18,52.18,52.18,52.18,0.0,44.2087,44.2087,44.2087,44.2087,0.0
2009-12-07 13:05:00,52.15,52.16,52.14,52.14,13900.0,44.1833,44.1918,44.1748,44.1748,13900.0
2009-12-07 13:10:00,52.15,52.2,52.15,52.2,4000.0,44.1833,44.2257,44.1833,44.2257,4000.0
2009-12-07 13:15:00,52.21,52.23,52.21,52.21,1900.0,44.2341,44.2511,44.2341,44.2341,1900.0
2009-12-07 13:20:00,52.2,52.22,52.19,52.2,12600.0,44.2257,44.2426,44.2172,44.2257,12600.0
2009-12-07 13:25:00,52.19,52.21,52.18,52.19,2800.0,44.2172,44.2341,44.2087,44.2172,2800.0
2009-12-07 13:30:00,52.2,52.2,52.17,52.17,4000.0,44.2257,44.2257,44.2002,44.2002,4000.0
2009-12-07 13:35:00,52.16,52.21,52.16,52.19,5300.0,44.1918,44.2341,44.1918,44.2172,5300.0
2009-12-07 13:40:00,52.17,52.18,52.17,52.18,700.0,44.2002,44.2087,44.2002,44.2087,700.0
2009-12-07 13:45:00,52.18,52.18,52.16,52.16,1800.0,44.2087,44.2087,44.1918,44.1918,1800.0
2009-12-07 13:50:00,52.15,52.16,52.11,52.14,2700.0,44.1833,44.1918,44.1494,44.1748,2700.0
2009-12-07 13:55:00,52.12,52.14,52.08,52.12,3300.0,44.1579,44.1748,44.124,44.1579,3300.0
2009-12-07 14:00:00,52.11,52.12,52.1,52.12,3900.0,44.1494,44.1579,44.1409,44.1579,3900.0
2009-12-07 14:05:00,52.12,52.12,52.09,52.09,1100.0,44.1579,44.1579,44.1325,44.1325,1100.0
2009-12-07 14:10:00,52.11,52.11,52.1,52.1,900.0,44.1494,44.1494,44.1409,44.1409,900.0
2009-12-07 14:15:00,52.1,52.12,52.08,52.09,3500.0,44.1409,44.1579,44.124,44.1325,3500.0
2009-12-07 14:20:00,52.07,52.1,52.06,52.06,2800.0,44.1155,44.1409,44.107,44.107,2800.0
2009-12-07 14:25:00,52.05,52.06,52.03,52.06,2500.0,44.0986,44.107,44.0816,44.107,2500.0
2009-12-07 14:30:00,52.04,52.04,51.94,51.98,9800.0,44.0901,44.0901,44.0054,44.0393,9800.0
2009-12-07 14:35:00,51.96,51.96,51.87,51.89,6000.0,44.0223,44.0223,43.9461,43.963,6000.0
2009-12-07 14:40:00,51.89,51.89,51.85,51.85,3100.0,43.963,43.963,43.9291,43.9291,3100.0
2009-12-07 14:45:00,51.83,51.83,51.79,51.81,1700.0,43.9122,43.9122,43.8783,43.8952,1700.0
2009-12-07 14:50:00,51.83,51.84,51.81,51.82,2000.0,43.9122,43.9206,43.8952,43.9037,2000.0
2009-12-07 14:55:00,51.85,51.88,51.85,51.88,1600.0,43.9291,43.9545,43.9291,43.9545,1600.0
2009-12-07 15:00:00,51.88,51.9,51.82,51.86,6800.0,43.9545,43.9715,43.9037,43.9376,6800.0
2009-12-07 15:05:00,51.87,51.93,51.86,51.93,2000.0,43.9461,43.9969,43.9376,43.9969,2000.0
2009-12-07 15:10:00,51.94,51.96,51.93,51.94,8200.0,44.0054,44.0223,43.9969,44.0054,8200.0
2009-12-07 15:15:00,51.94,51.96,51.9,51.9,4700.0,44.0054,44.0223,43.9715,43.9715,4700.0
2009-12-07 15:20:00,51.93,51.94,51.91,51.92,4900.0,43.9969,44.0054,43.98,43.9884,4900.0
2009-12-07 15:25:00,51.92,51.92,51.87,51.89,7200.0,43.9884,43.9884,43.9461,43.963,7200.0
2009-12-07 15:30:00,51.89,51.99,51.89,51.99,3100.0,43.963,44.0477,43.963,44.0477,3100.0
2009-12-07 15:35:00,51.99,51.99,51.93,51.93,5900.0,44.0477,44.0477,43.9969,43.9969,5900.0
2009-12-07 15:40:00,51.96,52.01,51.94,52.01,2000.0,44.0223,44.0647,44.0054,44.0647,2000.0
2009-12-07 15:45:00,52.0,52.0,51.92,51.96,18300.0,44.0562,44.0562,43.9884,44.0223,18300.0
2009-12-07 15:50:00,51.95,51.97,51.93,51.95,7400.0,44.0138,44.0308,43.9969,44.0138,7400.0
2009-12-07 15:55:00,51.94,51.94,51.92,51.93,9200.0,44.0054,44.0054,43.9884,43.9969,9200.0
2009-12-08 09:30:00,51.68,51.68,51.5,51.5,18500.0,43.7851,43.7851,43.6326,43.6326,18500.0
2009-12-08 09:35:00,51.5,51.5,51.32,51.38,4300.0,43.6326,43.6326,43.4801,43.5309,4300.0
2009-12-08 09:40:00,51.4,51.4,51.25,51.25,4300.0,43.5479,43.5479,43.4208,43.4208,4300.0
2009-12-08 09:45:00,51.21,51.32,51.2,51.29,2600.0,43.3869,43.4801,43.3784,43.4547,2600.0
2009-12-08 09:50:00,51.33,51.4,51.3,51.39,12400.0,43.4886,43.5479,43.4631,43.5394,12400.0
2009-12-08 09:55:00,51.38,51.45,51.38,51.4,9600.0,43.5309,43.5902,43.5309,43.5479,9600.0
2009-12-08 10:00:00,51.42,51.44,51.36,51.39,9700.0,43.5648,43.5818,43.514,43.5394,9700.0
2009-12-08 10:05:00,51.41,51.49,51.41,51.45,10700.0,43.5563,43.6241,43.5563,43.5902,10700.0
2009-12-08 10:10:00,51.46,51.49,51.38,51.42,6300.0,43.5987,43.6241,43.5309,43.5648,6300.0
2009-12-08 10:15:00,51.44,51.47,51.42,51.47,4100.0,43.5818,43.6072,43.5648,43.6072,4100.0
2009-12-08 10:20:00,51.48,51.54,51.47,51.48,4200.0,43.6156,43.6665,43.6072,43.6156,4200.0
2009-12-08 10:25:00,51.47,51.51,51.45,51.48,2500.0,43.6072,43.6411,43.5902,43.6156,2500.0
2009-12-08 10:30:00,51.51,51.51,51.48,51.48,2400.0,43.6411,43.6411,43.6156,43.6156,2400.0
2009-12-08 10:35:00,51.46,51.49,51.44,51.47,8200.0,43.5987,43.6241,43.5818,43.6072,8200.0
2009-12-08 10:40:00,51.48,51.5,51.46,51.48,1300.0,43.6156,43.6326,43.5987,43.6156,1300.0
2009-12-08 10:45:00,51.48,51.48,51.42,51.42,4500.0,43.6156,43.6156,43.5648,43.5648,4500.0
2009-12-08 10:50:00,51.41,51.43,51.37,51.41,3700.0,43.5563,43.5733,43.5224,43.5563,3700.0
2009-12-08 10:55:00,51.4,51.43,51.35,51.42,7500.0,43.5479,43.5733,43.5055,43.5648,7500.0
2009-12-08 11:00:00,51.42,51.49,51.42,51.47,1000.0,43.5648,43.6241,43.5648,43.6072,1000.0
2009-12-08 11:05:00,51.5,51.53,51.5,51.52,2000.0,43.6326,43.658,43.6326,43.6495,2000.0
2009-12-08 11:10:00,51.53,51.61,51.53,51.61,7600.0,43.658,43.7258,43.658,43.7258,7600.0
2009-12-08 11:15:00,51.58,51.6,51.53,51.53,2000.0,43.7004,43.7173,43.658,43.658,2000.0
2009-12-08 11:20:00,51.5,51.59,51.5,51.58,3300.0,43.6326,43.7088,43.6326,43.7004,3300.0
2009-12-08 11:25:00,51.58,51.64,51.58,51.61,3100.0,43.7004,43.7512,43.7004,43.7258,3100.0
2009-12-08 11:30:00,51.62,51.63,51.59,51.62,2300.0,43.7343,43.7427,43.7088,43.7343,2300.0
2009-12-08 11:35:00,51.59,51.64,51.58,51.62,10500.0,43.7088,43.7512,43.7004,43.7343,10500.0
2009-12-08 11:40:00,51.63,51.72,51.62,51.69,4500.0,43.7427,43.819,43.7343,43.7936,4500.0
2009-12-08 11:45:00,51.68,51.72,51.68,51.72,2300.0,43.7851,43.819,43.7851,43.819,2300.0
2009-12-08 11:50:00,51.73,51.73,51.68,51.69,6000.0,43.8275,43.8275,43.7851,43.7936,6000.0
2009-12-08 11:55:00,51.66,51.66,51.62,51.66,5000.0,43.7681,43.7681,43.7343,43.7681,5000.0
2009-12-08 12:00:00,51.64,51.67,51.64,51.65,9000.0,43.7512,43.7766,43.7512,43.7597,9000.0
2009-12-08 12:05:00,51.66,51.66,51.63,51.65,4600.0,43.7681,43.7681,43.7427,43.7597,4600.0
2009-12-08 12:10:00,51.64,51.65,51.63,51.63,4700.0,43.7512,43.7597,43.7427,43.7427,4700.0
2009-12-08 12:15:00,51.63,51.63,51.6,51.61,4900.0,43.7427,43.7427,43.7173,43.7258,4900.0
2009-12-08 12:20:00,51.63,51.63,51.59,51.6,4000.0,43.7427,43.7427,43.7088,43.7173,4000.0
2009-12-08 12:25:00,51.61,51.61,51.54,51.55,2800.0,43.7258,43.7258,43.6665,43.675,2800.0
2009-12-08 12:30:00,51.55,51.57,51.55,51.55,3400.0,43.675,43.6919,43.675,43.675,3400.0
2009-12-08 12:35:00,51.54,51.56,51.53,51.56,1100.0,43.6665,43.6834,43.658,43.6834,1100.0
2009-12-08 12:40:00,51.58,51.58,51.55,51.57,800.0,43.7004,43.7004,43.675,43.6919,800.0
2009-12-08 12:45:00,51.6,51.62,51.59,51.59,1500.0,43.7173,43.7343,43.7088,43.7088,1500.0
2009-12-08 12:50:00,51.57,51.58,51.56,51.57,900.0,43.6919,43.7004,43.6834,43.6919,900.0
2009-12-08 12:55:00,51.57,51.64,51.57,51.64,2100.0,43.6919,43.7512,43.6919,43.7512,2100.0
2009-12-08 13:00:00,51.66,51.66,51.62,51.62,3100.0,43.7681,43.7681,43.7343,43.7343,3100.0
2009-12-08 13:05:00,51.64,51.64,51.6,51.6,1300.0,43.7512,43.7512,43.7173,43.7173,1300.0
2009-12-08 13:10:00,51.62,51.62,51.5,51.52,6700.0,43.7343,43.7343,43.6326,43.6495,6700.0
2009-12-08 13:15:00,51.54,51.56,51.53,51.54,2700.0,43.6665,43.6834,43.658,43.6665,2700.0
2009-12-08 13:20:00,51.54,51.55,51.47,51.49,3900.0,43.6665,43.675,43.6072,43.6241,3900.0
2009-12-08 13:25:00,51.48,51.5,51.46,51.47,15700.0,43.6156,43.6326,43.5987,43.6072,15700.0
2009-12-08 13:30:00,51.46,51.53,51.46,51.52,6000.0,43.5987,43.658,43.5987,43.6495,6000.0
2009-12-08 13:35:00,51.55,51.55,51.53,51.54,1600.0,43.675,43.675,43.658,43.6665,1600.0
2009-12-08 13:40:00,51.52,51.59,51.52,51.54,4800.0,43.6495,43.7088,43.6495,43.6665,4800.0
2009-12-08 13:45:00,51.53,51.56,51.53,51.56,2300.0,43.658,43.6834,43.658,43.6834,2300.0
2009-12-08 13:50:00,51.56,51.58,51.54,51.57,3700.0,43.6834,43.7004,43.6665,43.6919,3700.0
2009-12-08 13:55:00,51.56,51.56,51.53,51.55,2400.0,43.6834,43.6834,43.658,43.675,2400.0
2009-12-08 14:00:00,51.53,51.54,51.5,51.51,4500.0,43.658,43.6665,43.6326,43.6411,4500.0
2009-12-08 14:05:00,51.54,51.58,51.54,51.57,700.0,43.6665,43.7004,43.6665,43.6919,700.0
2009-12-08 14:10:00,51.57,51.57,51.52,51.57,3500.0,43.6919,43.6919,43.6495,43.6919,3500.0
2009-12-08 14:15:00,51.57,51.58,51.52,51.53,3500.0,43.6919,43.7004,43.6495,43.658,3500.0
2009-12-08 14:20:00,51.52,51.52,51.45,51.48,11900.0,43.6495,43.6495,43.5902,43.6156,11900.0
2009-12-08 14:25:00,51.46,51.5,51.44,51.46,7000.0,43.5987,43.6326,43.5818,43.5987,7000.0
2009-12-08 14:30:00,51.46,51.51,51.45,51.49,4300.0,43.5987,43.6411,43.5902,43.6241,4300.0
2009-12-08 14:35:00,51.47,51.49,51.43,51.47,4200.0,43.6072,43.6241,43.5733,43.6072,4200.0
2009-12-08 14:40:00,51.48,51.49,51.44,51.44,2200.0,43.6156,43.6241,43.5818,43.5818,2200.0
2009-12-08 14:45:00,51.44,51.48,51.42,51.43,3800.0,43.5818,43.6156,43.5648,43.5733,3800.0
2009-12-08 14:50:00,51.44,51.44,51.35,51.38,11600.0,43.5818,43.5818,43.5055,43.5309,11600.0
2009-12-08 14:55:00,51.38,51.38,51.33,51.37,4600.0,43.5309,43.5309,43.4886,43.5224,4600.0
2009-12-08 15:00:00,51.36,51.38,51.35,51.38,4500.0,43.514,43.5309,43.5055,43.5309,4500.0
2009-12-08 15:05:00,51.38,51.43,51.37,51.42,3200.0,43.5309,43.5733,43.5224,43.5648,3200.0
2009-12-08 15:10:00,51.45,51.45,51.39,51.43,11800.0,43.5902,43.5902,43.5394,43.5733,11800.0
2009-12-08 15:15:00,51.42,51.44,51.42,51.42,6100.0,43.5648,43.5818,43.5648,43.5648,6100.0
2009-12-08 15:20:00,51.42,51.46,51.41,51.46,17700.0,43.5648,43.5987,43.5563,43.5987,17700.0
2009-12-08 15:25:00,51.45,51.49,51.45,51.47,3900.0,43.5902,43.6241,43.5902,43.6072,3900.0
2009-12-08 15:30:00,51.47,51.5,51.45,51.45,8200.0,43.6072,43.6326,43.5902,43.5902,8200.0
2009-12-08 15:35:00,51.45,51.47,51.41,51.42,6800.0,43.5902,43.6072,43.5563,43.5648,6800.0
2009-12-08 15:40:00,51.43,51.49,51.42,51.49,7000.0,43.5733,43.6241,43.5648,43.6241,7000.0
2009-12-08 15:45:00,51.48,51.48,51.44,51.46,5200.0,43.6156,43.6156,43.5818,43.5987,5200.0
2009-12-08 15:50:00,51.45,51.46,51.38,51.43,7600.0,43.5902,43.5987,43.5309,43.5733,7600.0
2009-12-08 15:55:00,51.42,51.46,51.42,51.43,2300.0,43.5648,43.5987,43.5648,43.5733,2300.0
2009-12-09 09:30:00,51.42,51.43,51.32,51.36,5800.0,43.5648,43.5733,43.4801,43.514,5800.0
2009-12-09 09:35:00,51.3,51.32,51.18,51.22,6800.0,43.4631,43.4801,43.3615,43.3954,6800.0
2009-12-09 09:40:00,51.18,51.2,51.1,51.12,6800.0,43.3615,43.3784,43.2937,43.3106,6800.0
2009-12-09 09:45:00,51.14,51.18,51.08,51.14,9000.0,43.3276,43.3615,43.2768,43.3276,9000.0
2009-12-09 09:50:00,51.13,51.29,51.13,51.27,4100.0,43.3191,43.4547,43.3191,43.4377,4100.0
2009-12-09 09:55:00,51.25,51.29,51.25,51.27,2700.0,43.4208,43.4547,43.4208,43.4377,2700.0
2009-12-09 10:00:00,51.29,51.35,51.29,51.32,3600.0,43.4547,43.5055,43.4547,43.4801,3600.0
2009-12-09 10:05:00,51.28,51.32,51.28,51.3,8100.0,43.4462,43.4801,43.4462,43.4631,8100.0
2009-12-09 10:10:00,51.33,51.33,51.24,51.24,3200.0,43.4886,43.4886,43.4123,43.4123,3200.0
2009-12-09 10:15:00,51.24,51.28,51.24,51.24,3700.0,43.4123,43.4462,43.4123,43.4123,3700.0
2009-12-09 10:20:00,51.24,51.24,51.18,51.18,2200.0,43.4123,43.4123,43.3615,43.3615,2200.0
2009-12-09 10:25:00,51.2,51.24,51.19,51.24,3000.0,43.3784,43.4123,43.3699,43.4123,3000.0
2009-12-09 10:30:00,51.26,51.29,51.17,51.24,4000.0,43.4293,43.4547,43.353,43.4123,4000.0
2009-12-09 10:35:00,51.25,51.28,51.25,51.27,1100.0,43.4208,43.4462,43.4208,43.4377,1100.0
2009-12-09 10:40:00,51.3,51.43,51.3,51.43,3600.0,43.4631,43.5733,43.4631,43.5733,3600.0
2009-12-09 10:45:00,51.46,51.52,51.46,51.48,1700.0,43.5987,43.6495,43.5987,43.6156,1700.0
2009-12-09 10:50:00,51.54,51.55,51.48,51.49,4400.0,43.6665,43.675,43.6156,43.6241,4400.0
2009-12-09 10:55:00,51.49,51.49,51.47,51.47,1400.0,43.6241,43.6241,43.6072,43.6072,1400.0
2009-12-09 11:00:00,51.49,51.49,51.49,51.49,800.0,43.6241,43.6241,43.6241,43.6241,800.0
2009-12-09 11:05:00,51.47,51.51,51.47,51.48,5600.0,43.6072,43.6411,43.6072,43.6156,5600.0
2009-12-09 11:10:00,51.5,51.5,51.45,51.45,3000.0,43.6326,43.6326,43.5902,43.5902,3000.0
2009-12-09 11:15:00,51.47,51.48,51.46,51.46,400.0,43.6072,43.6156,43.5987,43.5987,400.0
2009-12-09 11:20:00,51.47,51.47,51.46,51.47,1100.0,43.6072,43.6072,43.5987,43.6072,1100.0
2009-12-09 11:25:00,51.48,51.48,51.43,51.44,1600.0,43.6156,43.6156,43.5733,43.5818,1600.0
2009-12-09 11:30:00,51.43,51.43,51.43,51.43,400.0,43.5733,43.5733,43.5733,43.5733,400.0
2009-12-09 11:35:00,51.39,51.41,51.37,51.41,700.0,43.5394,43.5563,43.5224,43.5563,700.0
2009-12-09 11:40:00,51.42,51.42,51.41,51.41,1800.0,43.5648,43.5648,43.5563,43.5563,1800.0
2009-12-09 11:45:00,51.41,51.41,51.41,51.41,200.0,43.5563,43.5563,43.5563,43.5563,200.0
2009-12-09 11:50:00,51.42,51.42,51.42,51.42,200.0,43.5648,43.5648,43.5648,43.5648,200.0
2009-12-09 11:55:00,51.45,51.45,51.45,51.45,100.0,43.5902,43.5902,43.5902,43.5902,100.0
2009-12-09 12:00:00,51.43,51.43,51.39,51.39,600.0,43.5733,43.5733,43.5394,43.5394,600.0
2009-12-09 12:05:00,51.41,51.41,51.39,51.39,1000.0,43.5563,43.5563,43.5394,43.5394,1000.0
2009-12-09 12:10:00,51.4,51.43,51.4,51.4,1300.0,43.5479,43.5733,43.5479,43.5479,1300.0
2009-12-09 12:15:00,51.4,51.4,51.32,51.33,1500.0,43.5479,43.5479,43.4801,43.4886,1500.0
2009-12-09 12:20:00,51.27,51.29,51.27,51.29,1000.0,43.4377,43.4547,43.4377,43.4547,1000.0
2009-12-09 12:25:00,51.3,51.32,51.3,51.31,800.0,43.4631,43.4801,43.4631,43.4716,800.0
2009-12-09 12:30:00,51.34,51.36,51.32,51.35,2800.0,43.497,43.514,43.4801,43.5055,2800.0
2009-12-09 12:35:00,51.36,51.36,51.36,51.36,400.0,43.514,43.514,43.514,43.514,400.0
2009-12-09 12:40:00,51.33,51.33,51.33,51.33,5800.0,43.4886,43.4886,43.4886,43.4886,5800.0
2009-12-09 12:45:00,51.29,51.32,51.29,51.3,1700.0,43.4547,43.4801,43.4547,43.4631,1700.0
2009-12-09 12:50:00,51.29,51.31,51.29,51.31,1600.0,43.4547,43.4716,43.4547,43.4716,1600.0
2009-12-09 12:55:00,51.31,51.35,51.31,51.34,1600.0,43.4716,43.5055,43.4716,43.497,1600.0
2009-12-09 13:00:00,51.34,51.34,51.23,51.27,4900.0,43.497,43.497,43.4038,43.4377,4900.0
2009-12-09 13:05:00,51.27,51.3,51.26,51.3,2200.0,43.4377,43.4631,43.4293,43.4631,2200.0
2009-12-09 13:10:00,51.3,51.33,51.29,51.33,2500.0,43.4631,43.4886,43.4547,43.4886,2500.0
2009-12-09 13:15:00,51.32,51.32,51.32,51.32,100.0,43.4801,43.4801,43.4801,43.4801,100.0
2009-12-09 13:20:00,51.28,51.28,51.28,51.28,100.0,43.4462,43.4462,43.4462,43.4462,100.0
2009-12-09 13:25:00,51.28,51.3,51.28,51.28,500.0,43.4462,43.4631,43.4462,43.4462,500.0
2009-12-09 13:30:00,51.29,51.29,51.24,51.24,700.0,43.4547,43.4547,43.4123,43.4123,700.0
2009-12-09 13:35:00,51.27,51.28,51.27,51.28,900.0,43.4377,43.4462,43.4377,43.4462,900.0
2009-12-09 13:40:00,51.25,51.26,51.18,51.22,6500.0,43.4208,43.4293,43.3615,43.3954,6500.0
2009-12-09 13:45:00,51.26,51.26,51.22,51.22,2200.0,43.4293,43.4293,43.3954,43.3954,2200.0
2009-12-09 13:50:00,51.25,51.28,51.25,51.27,1600.0,43.4208,43.4462,43.4208,43.4377,1600.0
2009-12-09 13:55:00,51.28,51.29,51.22,51.24,3200.0,43.4462,43.4547,43.3954,43.4123,3200.0
2009-12-09 14:00:00,51.26,51.3,51.26,51.3,2400.0,43.4293,43.4631,43.4293,43.4631,2400.0
2009-12-09 14:05:00,51.31,51.36,51.31,51.36,4000.0,43.4716,43.514,43.4716,43.514,4000.0
2009-12-09 14:10:00,51.35,51.35,51.34,51.35,2100.0,43.5055,43.5055,43.497,43.5055,2100.0
2009-12-09 14:15:00,51.35,51.37,51.33,51.35,800.0,43.5055,43.5224,43.4886,43.5055,800.0
2009-12-09 14:20:00,51.35,51.38,51.35,51.36,2200.0,43.5055,43.5309,43.5055,43.514,2200.0
2009-12-09 14:25:00,51.35,51.37,51.31,51.32,4000.0,43.5055,43.5224,43.4716,43.4801,4000.0
2009-12-09 14:30:00,51.33,51.38,51.33,51.38,4200.0,43.4886,43.5309,43.4886,43.5309,4200.0
2009-12-09 14:35:00,51.38,51.43,51.38,51.43,700.0,43.5309,43.5733,43.5309,43.5733,700.0
2009-12-09 14:40:00,51.42,51.45,51.42,51.44,1700.0,43.5648,43.5902,43.5648,43.5818,1700.0
2009-12-09 14:45:00,51.44,51.46,51.44,51.45,1100.0,43.5818,43.5987,43.5818,43.5902,1100.0
2009-12-09 14:50:00,51.44,51.47,51.44,51.46,800.0,43.5818,43.6072,43.5818,43.5987,800.0
2009-12-09 14:55:00,51.45,51.47,51.45,51.45,5000.0,43.5902,43.6072,43.5902,43.5902,5000.0
2009-12-09 15:00:00,51.45,51.57,51.45,51.55,6200.0,43.5902,43.6919,43.5902,43.675,6200.0
2009-12-09 15:05:00,51.55,51.61,51.55,51.6,1700.0,43.675,43.7258,43.675,43.7173,1700.0
2009-12-09 15:10:00,51.65,51.66,51.64,51.66,800.0,43.7597,43.7681,43.7512,43.7681,800.0
2009-12-09 15:15:00,51.66,51.67,51.62,51.67,2500.0,43.7681,43.7766,43.7343,43.7766,2500.0
2009-12-09 15:20:00,51.65,51.71,51.64,51.68,10800.0,43.7597,43.8105,43.7512,43.7851,10800.0
2009-12-09 15:25:00,51.68,51.68,51.65,51.65,3100.0,43.7851,43.7851,43.7597,43.7597,3100.0
2009-12-09 15:30:00,51.64,51.64,51.62,51.64,6700.0,43.7512,43.7512,43.7343,43.7512,6700.0
2009-12-09 15:35:00,51.66,51.66,51.59,51.6,2100.0,43.7681,43.7681,43.7088,43.7173,2100.0
2009-12-09 15:40:00,51.59,51.63,51.59,51.62,1600.0,43.7088,43.7427,43.7088,43.7343,1600.0
2009-12-09 15:45:00,51.63,51.67,51.62,51.66,1700.0,43.7427,43.7766,43.7343,43.7681,1700.0
2009-12-09 15:50:00,51.64,51.65,51.6,51.63,6000.0,43.7512,43.7597,43.7173,43.7427,6000.0
2009-12-09 15:55:00,51.64,51.69,51.63,51.69,8800.0,43.7512,43.7936,43.7427,43.7936,8800.0
2009-12-10 09:30:00,51.98,52.1,51.89,52.1,7900.0,44.0393,44.1409,43.963,44.1409,7900.0
2009-12-10 09:35:00,52.04,52.17,52.04,52.12,6100.0,44.0901,44.2002,44.0901,44.1579,6100.0
2009-12-10 09:40:00,52.16,52.17,52.14,52.14,3100.0,44.1918,44.2002,44.1748,44.1748,3100.0
2009-12-10 09:45:00,52.16,52.19,52.14,52.19,13400.0,44.1918,44.2172,44.1748,44.2172,13400.0
2009-12-10 09:50:00,52.16,52.16,52.08,52.09,2200.0,44.1918,44.1918,44.124,44.1325,2200.0
2009-12-10 09:55:00,52.1,52.13,52.09,52.12,4300.0,44.1409,44.1663,44.1325,44.1579,4300.0
2009-12-10 10:00:00,52.1,52.1,52.02,52.05,4500.0,44.1409,44.1409,44.0732,44.0986,4500.0
2009-12-10 10:05:00,52.04,52.06,52.02,52.06,600.0,44.0901,44.107,44.0732,44.107,600.0
2009-12-10 10:10:00,52.04,52.04,51.99,52.0,3100.0,44.0901,44.0901,44.0477,44.0562,3100.0
2009-12-10 10:15:00,52.03,52.05,52.01,52.01,2400.0,44.0816,44.0986,44.0647,44.0647,2400.0
2009-12-10 10:20:00,51.99,52.08,51.97,52.08,4300.0,44.0477,44.124,44.0308,44.124,4300.0
2009-12-10 10:25:00,52.05,52.15,52.05,52.14,2600.0,44.0986,44.1833,44.0986,44.1748,2600.0
2009-12-10 10:30:00,52.14,52.16,52.11,52.12,5400.0,44.1748,44.1918,44.1494,44.1579,5400.0
2009-12-10 10:35:00,52.11,52.13,52.1,52.13,1200.0,44.1494,44.1663,44.1409,44.1663,1200.0
2009-12-10 10:40:00,52.13,52.13,52.1,52.1,500.0,44.1663,44.1663,44.1409,44.1409,500.0
2009-12-10 10:45:00,52.07,52.12,52.07,52.11,2800.0,44.1155,44.1579,44.1155,44.1494,2800.0
2009-12-10 10:50:00,52.1,52.12,52.07,52.07,1500.0,44.1409,44.1579,44.1155,44.1155,1500.0
2009-12-10 10:55:00,52.08,52.13,52.08,52.13,600.0,44.124,44.1663,44.124,44.1663,600.0
2009-12-10 11:00:00,52.11,52.12,52.11,52.12,1000.0,44.1494,44.1579,44.1494,44.1579,1000.0
2009-12-10 11:05:00,52.12,52.12,52.09,52.11,5500.0,44.1579,44.1579,44.1325,44.1494,5500.0
2009-12-10 11:10:00,52.11,52.14,52.09,52.13,2000.0,44.1494,44.1748,44.1325,44.1663,2000.0
2009-12-10 11:15:00,52.15,52.18,52.15,52.18,700.0,44.1833,44.2087,44.1833,44.2087,700.0
2009-12-10 11:20:00,52.17,52.17,52.13,52.15,4700.0,44.2002,44.2002,44.1663,44.1833,4700.0
2009-12-10 11:25:00,52.13,52.16,52.11,52.13,3300.0,44.1663,44.1918,44.1494,44.1663,3300.0
2009-12-10 11:30:00,52.15,52.16,52.14,52.14,700.0,44.1833,44.1918,44.1748,44.1748,700.0
2009-12-10 11:35:00,52.15,52.16,52.14,52.14,1200.0,44.1833,44.1918,44.1748,44.1748,1200.0
2009-12-10 11:40:00,52.12,52.12,52.1,52.12,2200.0,44.1579,44.1579,44.1409,44.1579,2200.0
2009-12-10 11:45:00,52.12,52.12,52.1,52.11,2200.0,44.1579,44.1579,44.1409,44.1494,2200.0
2009-12-10 11:50:00,52.12,52.12,52.1,52.1,600.0,44.1579,44.1579,44.1409,44.1409,600.0
2009-12-10 11:55:00,52.11,52.13,52.09,52.1,1700.0,44.1494,44.1663,44.1325,44.1409,1700.0
2009-12-10 12:00:00,52.11,52.12,52.1,52.12,1300.0,44.1494,44.1579,44.1409,44.1579,1300.0
2009-12-10 12:05:00,52.13,52.16,52.11,52.13,4900.0,44.1663,44.1918,44.1494,44.1663,4900.0
2009-12-10 12:10:00,52.12,52.12,52.09,52.09,1100.0,44.1579,44.1579,44.1325,44.1325,1100.0
2009-12-10 12:15:00,52.07,52.09,52.07,52.09,900.0,44.1155,44.1325,44.1155,44.1325,900.0
2009-12-10 12:20:00,52.08,52.08,52.07,52.07,2700.0,44.124,44.124,44.1155,44.1155,2700.0
2009-12-10 12:25:00,52.07,52.07,52.06,52.06,600.0,44.1155,44.1155,44.107,44.107,600.0
2009-12-10 12:30:00,52.06,52.08,52.05,52.08,1500.0,44.107,44.124,44.0986,44.124,1500.0
2009-12-10 12:35:00,52.07,52.07,52.05,52.06,11800.0,44.1155,44.1155,44.0986,44.107,11800.0
2009-12-10 12:40:00,52.07,52.11,52.06,52.1,3500.0,44.1155,44.1494,44.107,44.1409,3500.0
2009-12-10 12:45:00,52.12,52.14,52.12,52.14,300.0,44.1579,44.1748,44.1579,44.1748,300.0
2009-12-10 12:50:00,52.13,52.13,52.12,52.12,500.0,44.1663,44.1663,44.1579,44.1579,500.0
2009-12-10 12:55:00,52.14,52.15,52.12,52.14,5500.0,44.1748,44.1833,44.1579,44.1748,5500.0
2009-12-10 13:00:00,52.13,52.13,52.06,52.07,2100.0,44.1663,44.1663,44.107,44.1155,2100.0
2009-12-10 13:05:00,52.09,52.11,52.09,52.11,1200.0,44.1325,44.1494,44.1325,44.1494,1200.0
2009-12-10 13:10:00,52.05,52.05,51.99,52.01,1100.0,44.0986,44.0986,44.0477,44.0647,1100.0
2009-12-10 13:15:00,52.01,52.03,52.0,52.0,3900.0,44.0647,44.0816,44.0562,44.0562,3900.0
2009-12-10 13:20:00,52.0,52.04,51.98,52.04,2800.0,44.0562,44.0901,44.0393,44.0901,2800.0
2009-12-10 13:25:00,52.03,52.04,52.03,52.04,1500.0,44.0816,44.0901,44.0816,44.0901,1500.0
2009-12-10 13:30:00,52.04,52.06,52.03,52.06,7800.0,44.0901,44.107,44.0816,44.107,7800.0
2009-12-10 13:35:00,52.06,52.1,52.04,52.1,2200.0,44.107,44.1409,44.0901,44.1409,2200.0
2009-12-10 13:40:00,52.1,52.1,52.07,52.08,1600.0,44.1409,44.1409,44.1155,44.124,1600.0
2009-12-10 13:45:00,52.09,52.09,52.05,52.07,28400.0,44.1325,44.1325,44.0986,44.1155,28400.0
2009-12-10 13:50:00,52.06,52.07,52.04,52.06,17000.0,44.107,44.1155,44.0901,44.107,17000.0
2009-12-10 13:55:00,52.04,52.11,52.04,52.1,6700.0,44.0901,44.1494,44.0901,44.1409,6700.0
2009-12-10 14:00:00,52.1,52.12,52.08,52.12,7900.0,44.1409,44.1579,44.124,44.1579,7900.0
2009-12-10 14:05:00,52.13,52.13,52.11,52.12,1500.0,44.1663,44.1663,44.1494,44.1579,1500.0
2009-12-10 14:10:00,52.12,52.12,52.09,52.12,4300.0,44.1579,44.1579,44.1325,44.1579,4300.0
2009-12-10 14:15:00,52.13,52.15,52.12,52.15,800.0,44.1663,44.1833,44.1579,44.1833,800.0
2009-12-10 14:20:00,52.16,52.17,52.14,52.15,1500.0,44.1918,44.2002,44.1748,44.1833,1500.0
2009-12-10 14:25:00,52.15,52.17,52.15,52.16,4500.0,44.1833,44.2002,44.1833,44.1918,4500.0
2009-12-10 14:30:00,52.16,52.18,52.15,52.15,2500.0,44.1918,44.2087,44.1833,44.1833,2500.0
2009-12-10 14:35:00,52.15,52.16,52.13,52.13,2100.0,44.1833,44.1918,44.1663,44.1663,2100.0
2009-12-10 14:40:00,52.14,52.14,52.1,52.11,1000.0,44.1748,44.1748,44.1409,44.1494,1000.0
2009-12-10 14:45:00,52.1,52.12,52.1,52.11,3900.0,44.1409,44.1579,44.1409,44.1494,3900.0
2009-12-10 14:50:00,52.11,52.12,52.1,52.1,4200.0,44.1494,44.1579,44.1409,44.1409,4200.0
2009-12-10 14:55:00,52.12,52.13,52.11,52.12,8600.0,44.1579,44.1663,44.1494,44.1579,8600.0
2009-12-10 15:00:00,52.11,52.11,52.07,52.07,2200.0,44.1494,44.1494,44.1155,44.1155,2200.0
2009-12-10 15:05:00,52.05,52.09,52.05,52.08,1700.0,44.0986,44.1325,44.0986,44.124,1700.0
2009-12-10 15:10:00,52.09,52.12,52.09,52.11,1400.0,44.1325,44.1579,44.1325,44.1494,1400.0
2009-12-10 15:15:00,52.09,52.09,52.07,52.07,500.0,44.1325,44.1325,44.1155,44.1155,500.0
2009-12-10 15:20:00,52.07,52.07,52.02,52.03,5100.0,44.1155,44.1155,44.0732,44.0816,5100.0
2009-12-10 15:25:00,52.03,52.05,51.96,51.97,21800.0,44.0816,44.0986,44.0223,44.0308,21800.0
2009-12-10 15:30:00,51.97,51.99,51.96,51.99,16900.0,44.0308,44.0477,44.0223,44.0477,16900.0
2009-12-10 15:35:00,51.99,52.02,51.98,52.02,2600.0,44.0477,44.0732,44.0393,44.0732,2600.0
2009-12-10 15:40:00,52.04,52.04,52.0,52.03,3400.0,44.0901,44.0901,44.0562,44.0816,3400.0
2009-12-10 15:45:00,52.02,52.07,52.01,52.07,22900.0,44.0732,44.1155,44.0647,44.1155,22900.0
2009-12-10 15:50:00,52.07,52.07,52.02,52.03,9900.0,44.1155,44.1155,44.0732,44.0816,9900.0
2009-12-10 15:55:00,52.04,52.07,52.03,52.03,15000.0,44.0901,44.1155,44.0816,44.0816,15000.0
2009-12-11 09:30:00,52.26,52.35,52.17,52.23,12400.0,44.2765,44.3527,44.2002,44.2511,12400.0
2009-12-11 09:35:00,52.22,52.24,52.21,52.24,2100.0,44.2426,44.2595,44.2341,44.2595,2100.0
2009-12-11 09:40:00,52.26,52.28,52.25,52.28,1600.0,44.2765,44.2934,44.268,44.2934,1600.0
2009-12-11 09:45:00,52.26,52.26,52.18,52.22,5900.0,44.2765,44.2765,44.2087,44.2426,5900.0
2009-12-11 09:50:00,52.19,52.26,52.12,52.2,7400.0,44.2172,44.2765,44.1579,44.2257,7400.0
2009-12-11 09:55:00,52.26,52.34,52.15,52.31,18400.0,44.2765,44.3443,44.1833,44.3188,18400.0
2009-12-11 10:00:00,52.28,52.32,52.23,52.23,1700.0,44.2934,44.3273,44.2511,44.2511,1700.0
2009-12-11 10:05:00,52.25,52.25,52.2,52.21,700.0,44.268,44.268,44.2257,44.2341,700.0
2009-12-11 10:10:00,52.22,52.25,52.2,52.24,8000.0,44.2426,44.268,44.2257,44.2595,8000.0
2009-12-11 10:15:00,52.17,52.21,52.15,52.19,9900.0,44.2002,44.2341,44.1833,44.2172,9900.0
2009-12-11 10:20:00,52.16,52.2,52.14,52.2,1900.0,44.1918,44.2257,44.1748,44.2257,1900.0
2009-12-11 10:25:00,52.23,52.23,52.21,52.23,1200.0,44.2511,44.2511,44.2341,44.2511,1200.0
2009-12-11 10:30:00,52.28,52.28,52.27,52.27,300.0,44.2934,44.2934,44.285,44.285,300.0
2009-12-11 10:35:00,52.26,52.29,52.24,52.24,2500.0,44.2765,44.3019,44.2595,44.2595,2500.0
2009-12-11 10:40:00,52.25,52.25,52.22,52.22,3400.0,44.268,44.268,44.2426,44.2426,3400.0
2009-12-11 10:45:00,52.22,52.27,52.22,52.24,2500.0,44.2426,44.285,44.2426,44.2595,2500.0
2009-12-11 10:50:00,52.25,52.27,52.22,52.24,6700.0,44.268,44.285,44.2426,44.2595,6700.0
2009-12-11 10:55:00,52.28,52.28,52.26,52.26,900.0,44.2934,44.2934,44.2765,44.2765,900.0
2009-12-11 11:00:00,52.24,52.27,52.23,52.23,1500.0,44.2595,44.285,44.2511,44.2511,1500.0
2009-12-11 11:05:00,52.21,52.21,52.18,52.18,700.0,44.2341,44.2341,44.2087,44.2087,700.0
2009-12-11 11:10:00,52.18,52.19,52.17,52.18,3000.0,44.2087,44.2172,44.2002,44.2087,3000.0
2009-12-11 11:15:00,52.17,52.22,52.16,52.16,3800.0,44.2002,44.2426,44.1918,44.1918,3800.0
2009-12-11 11:20:00,52.14,52.15,52.06,52.06,3800.0,44.1748,44.1833,44.107,44.107,3800.0
2009-12-11 11:25:00,52.05,52.05,52.0,52.04,3800.0,44.0986,44.0986,44.0562,44.0901,3800.0
2009-12-11 11:30:00,52.01,52.04,52.01,52.02,600.0,44.0647,44.0901,44.0647,44.0732,600.0
2009-12-11 11:35:00,52.02,52.06,52.01,52.06,4000.0,44.0732,44.107,44.0647,44.107,4000.0
2009-12-11 11:40:00,52.02,52.03,52.01,52.01,900.0,44.0732,44.0816,44.0647,44.0647,900.0
2009-12-11 11:45:00,52.0,52.0,51.96,51.96,1000.0,44.0562,44.0562,44.0223,44.0223,1000.0
2009-12-11 11:50:00,51.98,51.99,51.98,51.99,1200.0,44.0393,44.0477,44.0393,44.0477,1200.0
2009-12-11 11:55:00,52.0,52.0,52.0,52.0,500.0,44.0562,44.0562,44.0562,44.0562,500.0
2009-12-11 12:00:00,52.03,52.04,52.02,52.03,3100.0,44.0816,44.0901,44.0732,44.0816,3100.0
2009-12-11 12:05:00,52.04,52.04,52.04,52.04,400.0,44.0901,44.0901,44.0901,44.0901,400.0
2009-12-11 12:10:00,52.05,52.07,52.05,52.06,5900.0,44.0986,44.1155,44.0986,44.107,5900.0
2009-12-11 12:15:00,52.06,52.06,52.06,52.06,400.0,44.107,44.107,44.107,44.107,400.0
2009-12-11 12:20:00,52.05,52.08,52.05,52.06,4400.0,44.0986,44.124,44.0986,44.107,4400.0
2009-12-11 12:25:00,52.05,52.05,52.04,52.04,700.0,44.0986,44.0986,44.0901,44.0901,700.0
2009-12-11 12:30:00,52.05,52.06,52.04,52.04,2000.0,44.0986,44.107,44.0901,44.0901,2000.0
2009-12-11 12:35:00,52.06,52.06,52.06,52.06,100.0,44.107,44.107,44.107,44.107,100.0
2009-12-11 12:40:00,52.06,52.08,52.06,52.07,1300.0,44.107,44.124,44.107,44.1155,1300.0
2009-12-11 12:45:00,52.08,52.08,52.04,52.07,4400.0,44.124,44.124,44.0901,44.1155,4400.0
2009-12-11 12:50:00,52.08,52.12,52.08,52.12,1900.0,44.124,44.1579,44.124,44.1579,1900.0
2009-12-11 12:55:00,52.13,52.13,52.12,52.12,800.0,44.1663,44.1663,44.1579,44.1579,800.0
2009-12-11 13:00:00,52.15,52.15,52.14,52.14,2000.0,44.1833,44.1833,44.1748,44.1748,2000.0
2009-12-11 13:05:00,52.11,52.11,52.11,52.11,100.0,44.1494,44.1494,44.1494,44.1494,100.0
2009-12-11 13:10:00,52.11,52.12,52.1,52.12,2200.0,44.1494,44.1579,44.1409,44.1579,2200.0
2009-12-11 13:15:00,52.11,52.12,52.1,52.12,1500.0,44.1494,44.1579,44.1409,44.1579,1500.0
2009-12-11 13:20:00,52.1,52.1,52.1,52.1,4300.0,44.1409,44.1409,44.1409,44.1409,4300.0
2009-12-11 13:25:00,52.1,52.1,52.07,52.09,2300.0,44.1409,44.1409,44.1155,44.1325,2300.0
2009-12-11 13:30:00,52.1,52.11,52.09,52.1,4600.0,44.1409,44.1494,44.1325,44.1409,4600.0
2009-12-11 13:35:00,52.1,52.13,52.1,52.13,1300.0,44.1409,44.1663,44.1409,44.1663,1300.0
2009-12-11 13:40:00,52.14,52.14,52.1,52.1,6000.0,44.1748,44.1748,44.1409,44.1409,6000.0
2009-12-11 13:45:00,52.1,52.11,52.09,52.09,7000.0,44.1409,44.1494,44.1325,44.1325,7000.0
2009-12-11 13:50:00,52.1,52.11,52.08,52.1,6200.0,44.1409,44.1494,44.124,44.1409,6200.0
2009-12-11 13:55:00,52.08,52.12,52.08,52.12,900.0,44.124,44.1579,44.124,44.1579,900.0
2009-12-11 14:00:00,52.1,52.14,52.08,52.13,5300.0,44.1409,44.1748,44.124,44.1663,5300.0
2009-12-11 14:05:00,52.14,52.17,52.13,52.17,4100.0,44.1748,44.2002,44.1663,44.2002,4100.0
2009-12-11 14:10:00,52.17,52.17,52.16,52.16,4200.0,44.2002,44.2002,44.1918,44.1918,4200.0
2009-12-11 14:15:00,52.16,52.16,52.15,52.15,600.0,44.1918,44.1918,44.1833,44.1833,600.0
2009-12-11 14:20:00,52.15,52.16,52.15,52.15,900.0,44.1833,44.1918,44.1833,44.1833,900.0
2009-12-11 14:25:00,52.16,52.16,52.14,52.14,2100.0,44.1918,44.1918,44.1748,44.1748,2100.0
2009-12-11 14:30:00,52.13,52.16,52.13,52.13,1600.0,44.1663,44.1918,44.1663,44.1663,1600.0
2009-12-11 14:35:00,52.14,52.14,52.09,52.09,1600.0,44.1748,44.1748,44.1325,44.1325,1600.0
2009-12-11 14:40:00,52.08,52.12,52.06,52.12,3500.0,44.124,44.1579,44.107,44.1579,3500.0
2009-12-11 14:45:00,52.11,52.16,52.11,52.14,3000.0,44.1494,44.1918,44.1494,44.1748,3000.0
2009-12-11 14:50:00,52.13,52.14,52.12,52.13,1200.0,44.1663,44.1748,44.1579,44.1663,1200.0
2009-12-11 14:55:00,52.13,52.13,52.09,52.09,8900.0,44.1663,44.1663,44.1325,44.1325,8900.0
2009-12-11 15:00:00,52.08,52.09,52.08,52.09,200.0,44.124,44.1325,44.124,44.1325,200.0
2009-12-11 15:05:00,52.11,52.11,52.09,52.09,500.0,44.1494,44.1494,44.1325,44.1325,500.0
2009-12-11 15:10:00,52.09,52.11,52.09,52.11,300.0,44.1325,44.1494,44.1325,44.1494,300.0
2009-12-11 15:15:00,52.12,52.12,52.1,52.11,3300.0,44.1579,44.1579,44.1409,44.1494,3300.0
2009-12-11 15:20:00,52.09,52.13,52.09,52.13,2900.0,44.1325,44.1663,44.1325,44.1663,2900.0
2009-12-11 15:25:00,52.13,52.17,52.13,52.16,2800.0,44.1663,44.2002,44.1663,44.1918,2800.0
2009-12-11 15:30:00,52.18,52.21,52.16,52.19,4000.0,44.2087,44.2341,44.1918,44.2172,4000.0
2009-12-11 15:35:00,52.2,52.2,52.2,52.2,1000.0,44.2257,44.2257,44.2257,44.2257,1000.0
2009-12-11 15:40:00,52.16,52.17,52.08,52.08,9100.0,44.1918,44.2002,44.124,44.124,9100.0
2009-12-11 15:45:00,52.09,52.1,52.05,52.08,6000.0,44.1325,44.1409,44.0986,44.124,6000.0
2009-12-11 15:50:00,52.08,52.09,52.06,52.09,13600.0,44.124,44.1325,44.107,44.1325,13600.0
2009-12-11 15:55:00,52.1,52.15,52.1,52.15,7000.0,44.1409,44.1833,44.1409,44.1833,7000.0
2009-12-14 09:30:00,52.57,52.57,52.46,52.5,11100.0,44.5391,44.5391,44.4459,44.4798,11100.0
2009-12-14 09:35:00,52.47,52.51,52.45,52.47,1400.0,44.4544,44.4883,44.4375,44.4544,1400.0
2009-12-14 09:40:00,52.45,52.5,52.45,52.49,4900.0,44.4375,44.4798,44.4375,44.4714,4900.0
2009-12-14 09:45:00,52.5,52.5,52.5,52.5,3100.0,44.4798,44.4798,44.4798,44.4798,3100.0
2009-12-14 09:50:00,52.49,52.55,52.49,52.55,2600.0,44.4714,44.5222,44.4714,44.5222,2600.0
2009-12-14 09:55:00,52.54,52.54,52.46,52.46,3700.0,44.5137,44.5137,44.4459,44.4459,3700.0
2009-12-14 10:00:00,52.49,52.49,52.41,52.41,2900.0,44.4714,44.4714,44.4036,44.4036,2900.0
2009-12-14 10:05:00,52.42,52.42,52.38,52.4,6400.0,44.412,44.412,44.3782,44.3951,6400.0
2009-12-14 10:10:00,52.42,52.45,52.42,52.44,1900.0,44.412,44.4375,44.412,44.429,1900.0
2009-12-14 10:15:00,52.37,52.37,52.37,52.37,100.0,44.3697,44.3697,44.3697,44.3697,100.0
2009-12-14 10:20:00,52.35,52.39,52.35,52.39,700.0,44.3527,44.3866,44.3527,44.3866,700.0
2009-12-14 10:25:00,52.41,52.43,52.41,52.43,400.0,44.4036,44.4205,44.4036,44.4205,400.0
2009-12-14 10:30:00,52.43,52.45,52.43,52.45,3200.0,44.4205,44.4375,44.4205,44.4375,3200.0
2009-12-14 10:35:00,52.46,52.46,52.42,52.42,2200.0,44.4459,44.4459,44.412,44.412,2200.0
2009-12-14 10:40:00,52.43,52.43,52.42,52.42,500.0,44.4205,44.4205,44.412,44.412,500.0
2009-12-14 10:45:00,52.41,52.43,52.4,52.43,3700.0,44.4036,44.4205,44.3951,44.4205,3700.0
2009-12-14 10:50:00,52.43,52.48,52.43,52.48,1600.0,44.4205,44.4629,44.4205,44.4629,1600.0
2009-12-14 10:55:00,52.51,52.51,52.44,52.47,2200.0,44.4883,44.4883,44.429,44.4544,2200.0
2009-12-14 11:00:00,52.48,52.48,52.48,52.48,100.0,44.4629,44.4629,44.4629,44.4629,100.0
2009-12-14 11:05:00,52.45,52.46,52.44,52.44,300.0,44.4375,44.4459,44.429,44.429,300.0
2009-12-14 11:10:00,52.46,52.48,52.46,52.48,800.0,44.4459,44.4629,44.4459,44.4629,800.0
2009-12-14 11:15:00,52.48,52.48,52.47,52.47,400.0,44.4629,44.4629,44.4544,44.4544,400.0
2009-12-14 11:20:00,52.49,52.53,52.49,52.53,3100.0,44.4714,44.5052,44.4714,44.5052,3100.0
2009-12-14 11:25:00,52.55,52.57,52.55,52.57,1000.0,44.5222,44.5391,44.5222,44.5391,1000.0
2009-12-14 11:30:00,52.55,52.55,52.55,52.55,200.0,44.5222,44.5222,44.5222,44.5222,200.0
2009-12-14 11:35:00,52.54,52.57,52.54,52.57,2500.0,44.5137,44.5391,44.5137,44.5391,2500.0
2009-12-14 11:40:00,52.6,52.6,52.57,52.57,500.0,44.5645,44.5645,44.5391,44.5391,500.0
2009-12-14 11:45:00,52.58,52.58,52.55,52.55,600.0,44.5476,44.5476,44.5222,44.5222,600.0
2009-12-14 11:50:00,52.55,52.55,52.53,52.53,1200.0,44.5222,44.5222,44.5052,44.5052,1200.0
2009-12-14 11:55:00,52.55,52.55,52.51,52.51,800.0,44.5222,44.5222,44.4883,44.4883,800.0
2009-12-14 12:00:00,52.54,52.55,52.54,52.55,3100.0,44.5137,44.5222,44.5137,44.5222,3100.0
2009-12-14 12:05:00,52.54,52.56,52.54,52.56,4900.0,44.5137,44.5307,44.5137,44.5307,4900.0
2009-12-14 12:10:00,52.57,52.58,52.57,52.58,700.0,44.5391,44.5476,44.5391,44.5476,700.0
2009-12-14 12:15:00,52.57,52.58,52.57,52.58,2200.0,44.5391,44.5476,44.5391,44.5476,2200.0
2009-12-14 12:20:00,52.59,52.6,52.57,52.57,5100.0,44.5561,44.5645,44.5391,44.5391,5100.0
2009-12-14 12:25:00,52.58,52.6,52.58,52.59,1800.0,44.5476,44.5645,44.5476,44.5561,1800.0
2009-12-14 12:30:00,52.6,52.6,52.6,52.6,100.0,44.5645,44.5645,44.5645,44.5645,100.0
2009-12-14 12:35:00,52.61,52.62,52.61,52.62,500.0,44.573,44.5815,44.573,44.5815,500.0
2009-12-14 12:40:00,52.63,52.66,52.63,52.66,800.0,44.59,44.6154,44.59,44.6154,800.0
2009-12-14 12:45:00,52.65,52.65,52.64,52.64,900.0,44.6069,44.6069,44.5984,44.5984,900.0
2009-12-14 12:50:00,52.63,52.63,52.59,52.61,2700.0,44.59,44.59,44.5561,44.573,2700.0
2009-12-14 12:55:00,52.62,52.62,52.61,52.61,500.0,44.5815,44.5815,44.573,44.573,500.0
2009-12-14 13:00:00,52.61,52.63,52.61,52.63,3800.0,44.573,44.59,44.573,44.59,3800.0
2009-12-14 13:05:00,52.61,52.61,52.58,52.58,2400.0,44.573,44.573,44.5476,44.5476,2400.0
2009-12-14 13:10:00,52.58,52.59,52.57,52.58,4300.0,44.5476,44.5561,44.5391,44.5476,4300.0
2009-12-14 13:15:00,52.58,52.58,52.56,52.57,4400.0,44.5476,44.5476,44.5307,44.5391,4400.0
2009-12-14 13:20:00,52.56,52.59,52.55,52.57,1100.0,44.5307,44.5561,44.5222,44.5391,1100.0
2009-12-14 13:25:00,52.58,52.6,52.57,52.59,5000.0,44.5476,44.5645,44.5391,44.5561,5000.0
2009-12-14 13:30:00,52.57,52.58,52.57,52.58,1100.0,44.5391,44.5476,44.5391,44.5476,1100.0
2009-12-14 13:35:00,52.58,52.58,52.53,52.55,2400.0,44.5476,44.5476,44.5052,44.5222,2400.0
2009-12-14 13:40:00,52.55,52.55,52.49,52.49,10300.0,44.5222,44.5222,44.4714,44.4714,10300.0
2009-12-14 13:45:00,52.51,52.56,52.5,52.56,3500.0,44.4883,44.5307,44.4798,44.5307,3500.0
2009-12-14 13:50:00,52.56,52.57,52.56,52.57,800.0,44.5307,44.5391,44.5307,44.5391,800.0
2009-12-14 13:55:00,52.56,52.59,52.56,52.59,1200.0,44.5307,44.5561,44.5307,44.5561,1200.0
2009-12-14 14:00:00,52.58,52.58,52.57,52.57,500.0,44.5476,44.5476,44.5391,44.5391,500.0
2009-12-14 14:05:00,52.57,52.59,52.56,52.59,900.0,44.5391,44.5561,44.5307,44.5561,900.0
2009-12-14 14:10:00,52.59,52.6,52.59,52.6,700.0,44.5561,44.5645,44.5561,44.5645,700.0
2009-12-14 14:15:00,52.58,52.59,52.58,52.58,58800.0,44.5476,44.5561,44.5476,44.5476,58800.0
2009-12-14 14:20:00,52.59,52.6,52.59,52.6,800.0,44.5561,44.5645,44.5561,44.5645,800.0
2009-12-14 14:25:00,52.58,52.58,52.55,52.55,1900.0,44.5476,44.5476,44.5222,44.5222,1900.0
2009-12-14 14:30:00,52.55,52.58,52.55,52.57,1400.0,44.5222,44.5476,44.5222,44.5391,1400.0
2009-12-14 14:35:00,52.59,52.62,52.59,52.62,1600.0,44.5561,44.5815,44.5561,44.5815,1600.0
2009-12-14 14:40:00,52.61,52.63,52.59,52.59,5100.0,44.573,44.59,44.5561,44.5561,5100.0
2009-12-14 14:45:00,52.6,52.61,52.6,52.61,3700.0,44.5645,44.573,44.5645,44.573,3700.0
2009-12-14 14:50:00,52.61,52.63,52.6,52.62,18600.0,44.573,44.59,44.5645,44.5815,18600.0
2009-12-14 14:55:00,52.62,52.62,52.57,52.61,6000.0,44.5815,44.5815,44.5391,44.573,6000.0
2009-12-14 15:00:00,52.61,52.62,52.59,52.62,12600.0,44.573,44.5815,44.5561,44.5815,12600.0
2009-12-14 15:05:00,52.62,52.64,52.61,52.64,4800.0,44.5815,44.5984,44.573,44.5984,4800.0
2009-12-14 15:10:00,52.63,52.64,52.63,52.64,3000.0,44.59,44.5984,44.59,44.5984,3000.0
2009-12-14 15:15:00,52.63,52.64,52.63,52.64,2400.0,44.59,44.5984,44.59,44.5984,2400.0
2009-12-14 15:20:00,52.63,52.64,52.61,52.61,2700.0,44.59,44.5984,44.573,44.573,2700.0
2009-12-14 15:25:00,52.63,52.65,52.59,52.6,9900.0,44.59,44.6069,44.5561,44.5645,9900.0
2009-12-14 15:30:00,52.65,52.66,52.63,52.66,10100.0,44.6069,44.6154,44.59,44.6154,10100.0
2009-12-14 15:35:00,52.65,52.67,52.65,52.66,900.0,44.6069,44.6239,44.6069,44.6154,900.0
2009-12-14 15:40:00,52.67,52.67,52.61,52.63,3700.0,44.6239,44.6239,44.573,44.59,3700.0
2009-12-14 15:45:00,52.62,52.66,52.62,52.66,3000.0,44.5815,44.6154,44.5815,44.6154,3000.0
2009-12-14 15:50:00,52.66,52.66,52.63,52.65,2600.0,44.6154,44.6154,44.59,44.6069,2600.0
2009-12-14 15:55:00,52.65,52.67,52.63,52.67,11300.0,44.6069,44.6239,44.59,44.6239,11300.0
2009-12-15 09:30:00,52.41,52.46,52.38,52.38,7600.0,44.4036,44.4459,44.3782,44.3782,7600.0
2009-12-15 09:35:00,52.42,52.45,52.39,52.4,11700.0,44.412,44.4375,44.3866,44.3951,11700.0
2009-12-15 09:40:00,52.38,52.42,52.37,52.37,5900.0,44.3782,44.412,44.3697,44.3697,5900.0
2009-12-15 09:45:00,52.42,52.44,52.42,52.43,500.0,44.412,44.429,44.412,44.4205,500.0
2009-12-15 09:50:00,52.39,52.42,52.38,52.42,21700.0,44.3866,44.412,44.3782,44.412,21700.0
2009-12-15 09:55:00,52.4,52.44,52.38,52.43,12000.0,44.3951,44.429,44.3782,44.4205,12000.0
2009-12-15 10:00:00,52.39,52.44,52.39,52.42,3800.0,44.3866,44.429,44.3866,44.412,3800.0
2009-12-15 10:05:00,52.42,52.44,52.42,52.42,600.0,44.412,44.429,44.412,44.412,600.0
2009-12-15 10:10:00,52.47,52.48,52.46,52.46,2400.0,44.4544,44.4629,44.4459,44.4459,2400.0
2009-12-15 10:15:00,52.53,52.58,52.53,52.58,7700.0,44.5052,44.5476,44.5052,44.5476,7700.0
2009-12-15 10:20:00,52.57,52.59,52.57,52.59,1200.0,44.5391,44.5561,44.5391,44.5561,1200.0
2009-12-15 10:25:00,52.58,52.59,52.58,52.59,6400.0,44.5476,44.5561,44.5476,44.5561,6400.0
2009-12-15 10:30:00,52.59,52.61,52.59,52.59,1100.0,44.5561,44.573,44.5561,44.5561,1100.0
2009-12-15 10:35:00,52.59,52.61,52.59,52.61,6400.0,44.5561,44.573,44.5561,44.573,6400.0
2009-12-15 10:40:00,52.62,52.66,52.62,52.65,3100.0,44.5815,44.6154,44.5815,44.6069,3100.0
2009-12-15 10:45:00,52.65,52.68,52.65,52.68,1700.0,44.6069,44.6323,44.6069,44.6323,1700.0
2009-12-15 10:50:00,52.7,52.75,52.7,52.74,9200.0,44.6493,44.6916,44.6493,44.6832,9200.0
2009-12-15 10:55:00,52.74,52.74,52.71,52.73,3500.0,44.6832,44.6832,44.6577,44.6747,3500.0
2009-12-15 11:00:00,52.72,52.72,52.71,52.71,900.0,44.6662,44.6662,44.6577,44.6577,900.0
2009-12-15 11:05:00,52.69,52.7,52.69,52.7,5200.0,44.6408,44.6493,44.6408,44.6493,5200.0
2009-12-15 11:10:00,52.7,52.7,52.69,52.69,7900.0,44.6493,44.6493,44.6408,44.6408,7900.0
2009-12-15 11:15:00,52.7,52.7,52.69,52.7,400.0,44.6493,44.6493,44.6408,44.6493,400.0
2009-12-15 11:20:00,52.71,52.71,52.67,52.67,2800.0,44.6577,44.6577,44.6239,44.6239,2800.0
2009-12-15 11:25:00,52.68,52.68,52.65,52.65,2600.0,44.6323,44.6323,44.6069,44.6069,2600.0
2009-12-15 11:30:00,52.67,52.68,52.67,52.68,600.0,44.6239,44.6323,44.6239,44.6323,600.0
2009-12-15 11:35:00,52.69,52.69,52.68,52.68,2900.0,44.6408,44.6408,44.6323,44.6323,2900.0
2009-12-15 11:40:00,52.67,52.68,52.65,52.65,1200.0,44.6239,44.6323,44.6069,44.6069,1200.0
2009-12-15 11:45:00,52.67,52.68,52.62,52.66,4900.0,44.6239,44.6323,44.5815,44.6154,4900.0
2009-12-15 11:50:00,52.64,52.64,52.64,52.64,700.0,44.5984,44.5984,44.5984,44.5984,700.0
2009-12-15 11:55:00,52.65,52.65,52.65,52.65,200.0,44.6069,44.6069,44.6069,44.6069,200.0
2009-12-15 12:00:00,52.66,52.66,52.66,52.66,700.0,44.6154,44.6154,44.6154,44.6154,700.0
2009-12-15 12:05:00,52.66,52.68,52.65,52.67,11400.0,44.6154,44.6323,44.6069,44.6239,11400.0
2009-12-15 12:10:00,52.68,52.69,52.68,52.69,1000.0,44.6323,44.6408,44.6323,44.6408,1000.0
2009-12-15 12:15:00,52.67,52.67,52.63,52.63,2700.0,44.6239,44.6239,44.59,44.59,2700.0
2009-12-15 12:20:00,52.62,52.62,52.62,52.62,1600.0,44.5815,44.5815,44.5815,44.5815,1600.0
2009-12-15 12:25:00,52.63,52.63,52.63,52.63,400.0,44.59,44.59,44.59,44.59,400.0
2009-12-15 12:30:00,52.63,52.64,52.62,52.63,1300.0,44.59,44.5984,44.5815,44.59,1300.0
2009-12-15 12:35:00,52.62,52.63,52.62,52.63,800.0,44.5815,44.59,44.5815,44.59,800.0
2009-12-15 12:40:00,52.59,52.6,52.57,52.59,3600.0,44.5561,44.5645,44.5391,44.5561,3600.0
2009-12-15 12:45:00,52.58,52.59,52.58,52.59,400.0,44.5476,44.5561,44.5476,44.5561,400.0
2009-12-15 12:50:00,52.59,52.59,52.58,52.59,1000.0,44.5561,44.5561,44.5476,44.5561,1000.0
2009-12-15 12:55:00,52.6,52.6,52.6,52.6,200.0,44.5645,44.5645,44.5645,44.5645,200.0
2009-12-15 13:00:00,52.6,52.61,52.56,52.61,6600.0,44.5645,44.573,44.5307,44.573,6600.0
2009-12-15 13:05:00,52.61,52.61,52.6,52.61,1300.0,44.573,44.573,44.5645,44.573,1300.0
2009-12-15 13:10:00,52.62,52.63,52.62,52.63,700.0,44.5815,44.59,44.5815,44.59,700.0
2009-12-15 13:15:00,52.62,52.62,52.6,52.6,300.0,44.5815,44.5815,44.5645,44.5645,300.0
2009-12-15 13:20:00,52.59,52.59,52.54,52.55,5100.0,44.5561,44.5561,44.5137,44.5222,5100.0
2009-12-15 13:25:00,52.54,52.54,52.53,52.54,3000.0,44.5137,44.5137,44.5052,44.5137,3000.0
2009-12-15 13:30:00,52.54,52.54,52.52,52.52,5400.0,44.5137,44.5137,44.4968,44.4968,5400.0
2009-12-15 13:35:00,52.53,52.54,52.5,52.5,5000.0,44.5052,44.5137,44.4798,44.4798,5000.0
2009-12-15 13:40:00,52.51,52.56,52.51,52.56,11600.0,44.4883,44.5307,44.4883,44.5307,11600.0
2009-12-15 13:45:00,52.56,52.57,52.55,52.56,2100.0,44.5307,44.5391,44.5222,44.5307,2100.0
2009-12-15 13:50:00,52.58,52.58,52.57,52.57,1000.0,44.5476,44.5476,44.5391,44.5391,1000.0
2009-12-15 13:55:00,52.58,52.59,52.58,52.58,1800.0,44.5476,44.5561,44.5476,44.5476,1800.0
2009-12-15 14:00:00,52.57,52.59,52.56,52.59,3900.0,44.5391,44.5561,44.5307,44.5561,3900.0
2009-12-15 14:05:00,52.6,52.6,52.57,52.57,6800.0,44.5645,44.5645,44.5391,44.5391,6800.0
2009-12-15 14:10:00,52.57,52.57,52.57,52.57,200.0,44.5391,44.5391,44.5391,44.5391,200.0
2009-12-15 14:15:00,52.57,52.58,52.56,52.57,800.0,44.5391,44.5476,44.5307,44.5391,800.0
2009-12-15 14:20:00,52.58,52.58,52.57,52.58,3500.0,44.5476,44.5476,44.5391,44.5476,3500.0
2009-12-15 14:25:00,52.58,52.58,52.57,52.58,2100.0,44.5476,44.5476,44.5391,44.5476,2100.0
2009-12-15 14:30:00,52.57,52.57,52.57,52.57,200.0,44.5391,44.5391,44.5391,44.5391,200.0
2009-12-15 14:35:00,52.58,52.58,52.57,52.58,1400.0,44.5476,44.5476,44.5391,44.5476,1400.0
2009-12-15 14:40:00,52.59,52.6,52.59,52.59,500.0,44.5561,44.5645,44.5561,44.5561,500.0
2009-12-15 14:45:00,52.59,52.6,52.59,52.6,1700.0,44.5561,44.5645,44.5561,44.5645,1700.0
2009-12-15 14:50:00,52.6,52.6,52.57,52.58,900.0,44.5645,44.5645,44.5391,44.5476,900.0
2009-12-15 14:55:00,52.56,52.57,52.55,52.56,4800.0,44.5307,44.5391,44.5222,44.5307,4800.0
2009-12-15 15:00:00,52.57,52.58,52.55,52.55,3100.0,44.5391,44.5476,44.5222,44.5222,3100.0
2009-12-15 15:05:00,52.57,52.58,52.56,52.57,3200.0,44.5391,44.5476,44.5307,44.5391,3200.0
2009-12-15 15:10:00,52.57,52.58,52.56,52.56,12800.0,44.5391,44.5476,44.5307,44.5307,12800.0
2009-12-15 15:15:00,52.57,52.57,52.54,52.54,2500.0,44.5391,44.5391,44.5137,44.5137,2500.0
2009-12-15 15:20:00,52.55,52.55,52.46,52.48,2500.0,44.5222,44.5222,44.4459,44.4629,2500.0
2009-12-15 15:25:00,52.47,52.48,52.46,52.47,4300.0,44.4544,44.4629,44.4459,44.4544,4300.0
2009-12-15 15:30:00,52.47,52.47,52.44,52.46,2200.0,44.4544,44.4544,44.429,44.4459,2200.0
2009-12-15 15:35:00,52.44,52.45,52.42,52.43,7000.0,44.429,44.4375,44.412,44.4205,7000.0
2009-12-15 15:40:00,52.44,52.44,52.38,52.38,3500.0,44.429,44.429,44.3782,44.3782,3500.0
2009-12-15 15:45:00,52.35,52.38,52.34,52.38,2100.0,44.3527,44.3782,44.3443,44.3782,2100.0
2009-12-15 15:50:00,52.4,52.45,52.4,52.45,3500.0,44.3951,44.4375,44.3951,44.4375,3500.0
2009-12-15 15:55:00,52.45,52.47,52.45,52.46,5200.0,44.4375,44.4544,44.4375,44.4459,5200.0
2009-12-16 09:30:00,52.72,52.72,52.65,52.7,6400.0,44.6662,44.6662,44.6069,44.6493,6400.0
2009-12-16 09:35:00,52.68,52.74,52.68,52.73,1100.0,44.6323,44.6832,44.6323,44.6747,1100.0
2009-12-16 09:40:00,52.75,52.76,52.71,52.74,11300.0,44.6916,44.7001,44.6577,44.6832,11300.0
2009-12-16 09:45:00,52.76,52.8,52.75,52.77,3100.0,44.7001,44.734,44.6916,44.7086,3100.0
2009-12-16 09:50:00,52.8,52.85,52.79,52.85,1600.0,44.734,44.7764,44.7255,44.7764,1600.0
2009-12-16 09:55:00,52.82,52.82,52.78,52.8,2300.0,44.7509,44.7509,44.717,44.734,2300.0
2009-12-16 10:00:00,52.81,52.83,52.79,52.83,24700.0,44.7425,44.7594,44.7255,44.7594,24700.0
2009-12-16 10:05:00,52.86,52.88,52.85,52.85,1200.0,44.7848,44.8018,44.7764,44.7764,1200.0
2009-12-16 10:10:00,52.85,52.85,52.79,52.79,4600.0,44.7764,44.7764,44.7255,44.7255,4600.0
2009-12-16 10:15:00,52.76,52.79,52.76,52.78,1700.0,44.7001,44.7255,44.7001,44.717,1700.0
2009-12-16 10:20:00,52.75,52.75,52.72,52.74,1100.0,44.6916,44.6916,44.6662,44.6832,1100.0
2009-12-16 10:25:00,52.71,52.73,52.71,52.73,1600.0,44.6577,44.6747,44.6577,44.6747,1600.0
2009-12-16 10:30:00,52.75,52.8,52.75,52.8,2600.0,44.6916,44.734,44.6916,44.734,2600.0
2009-12-16 10:35:00,52.81,52.81,52.8,52.81,2300.0,44.7425,44.7425,44.734,44.7425,2300.0
2009-12-16 10:40:00,52.8,52.81,52.79,52.81,1100.0,44.734,44.7425,44.7255,44.7425,1100.0
2009-12-16 10:45:00,52.81,52.81,52.8,52.81,1800.0,44.7425,44.7425,44.734,44.7425,1800.0
2009-12-16 10:50:00,52.81,52.81,52.81,52.81,300.0,44.7425,44.7425,44.7425,44.7425,300.0
2009-12-16 10:55:00,52.82,52.84,52.82,52.82,2100.0,44.7509,44.7679,44.7509,44.7509,2100.0
2009-12-16 11:00:00,52.82,52.84,52.8,52.8,3900.0,44.7509,44.7679,44.734,44.734,3900.0
2009-12-16 11:05:00,52.83,52.83,52.8,52.81,2500.0,44.7594,44.7594,44.734,44.7425,2500.0
2009-12-16 11:10:00,52.82,52.84,52.82,52.84,2100.0,44.7509,44.7679,44.7509,44.7679,2100.0
2009-12-16 11:15:00,52.84,52.84,52.82,52.82,900.0,44.7679,44.7679,44.7509,44.7509,900.0
2009-12-16 11:20:00,52.85,52.85,52.84,52.84,2600.0,44.7764,44.7764,44.7679,44.7679,2600.0
2009-12-16 11:25:00,52.87,52.87,52.85,52.86,5000.0,44.7933,44.7933,44.7764,44.7848,5000.0
2009-12-16 11:30:00,52.87,52.88,52.86,52.88,9400.0,44.7933,44.8018,44.7848,44.8018,9400.0
2009-12-16 11:35:00,52.87,52.87,52.83,52.85,8600.0,44.7933,44.7933,44.7594,44.7764,8600.0
2009-12-16 11:40:00,52.85,52.85,52.84,52.84,7900.0,44.7764,44.7764,44.7679,44.7679,7900.0
2009-12-16 11:45:00,52.84,52.85,52.82,52.82,3200.0,44.7679,44.7764,44.7509,44.7509,3200.0
2009-12-16 11:50:00,52.81,52.81,52.81,52.81,1100.0,44.7425,44.7425,44.7425,44.7425,1100.0
2009-12-16 11:55:00,52.81,52.81,52.81,52.81,100.0,44.7425,44.7425,44.7425,44.7425,100.0
2009-12-16 12:00:00,52.79,52.82,52.79,52.82,2900.0,44.7255,44.7509,44.7255,44.7509,2900.0
2009-12-16 12:05:00,52.82,52.82,52.81,52.81,1100.0,44.7509,44.7509,44.7425,44.7425,1100.0
2009-12-16 12:10:00,52.82,52.82,52.82,52.82,1100.0,44.7509,44.7509,44.7509,44.7509,1100.0
2009-12-16 12:15:00,52.82,52.82,52.78,52.78,1000.0,44.7509,44.7509,44.717,44.717,1000.0
2009-12-16 12:20:00,52.79,52.79,52.79,52.79,200.0,44.7255,44.7255,44.7255,44.7255,200.0
2009-12-16 12:25:00,52.78,52.78,52.78,52.78,4500.0,44.717,44.717,44.717,44.717,4500.0
2009-12-16 12:30:00,52.79,52.8,52.79,52.79,800.0,44.7255,44.734,44.7255,44.7255,800.0
2009-12-16 12:35:00,52.8,52.8,52.79,52.79,600.0,44.734,44.734,44.7255,44.7255,600.0
2009-12-16 12:40:00,52.78,52.78,52.78,52.78,700.0,44.717,44.717,44.717,44.717,700.0
2009-12-16 12:45:00,52.77,52.78,52.77,52.78,900.0,44.7086,44.717,44.7086,44.717,900.0
2009-12-16 12:50:00,52.78,52.78,52.76,52.76,4000.0,44.717,44.717,44.7001,44.7001,4000.0
2009-12-16 12:55:00,52.77,52.77,52.77,52.77,300.0,44.7086,44.7086,44.7086,44.7086,300.0
2009-12-16 13:00:00,52.78,52.78,52.77,52.78,500.0,44.717,44.717,44.7086,44.717,500.0
2009-12-16 13:05:00,52.78,52.78,52.76,52.77,900.0,44.717,44.717,44.7001,44.7086,900.0
2009-12-16 13:10:00,52.77,52.77,52.77,52.77,0.0,44.7086,44.7086,44.7086,44.7086,0.0
2009-12-16 13:15:00,52.78,52.79,52.78,52.79,900.0,44.717,44.7255,44.717,44.7255,900.0
2009-12-16 13:20:00,52.79,52.8,52.79,52.8,1000.0,44.7255,44.734,44.7255,44.734,1000.0
2009-12-16 13:25:00,52.8,52.8,52.79,52.79,1000.0,44.734,44.734,44.7255,44.7255,1000.0
2009-12-16 13:30:00,52.8,52.81,52.8,52.81,1400.0,44.734,44.7425,44.734,44.7425,1400.0
2009-12-16 13:35:00,52.81,52.81,52.79,52.8,13300.0,44.7425,44.7425,44.7255,44.734,13300.0
2009-12-16 13:40:00,52.8,52.81,52.78,52.78,1500.0,44.734,44.7425,44.717,44.717,1500.0
2009-12-16 13:45:00,52.77,52.78,52.76,52.78,7500.0,44.7086,44.717,44.7001,44.717,7500.0
2009-12-16 13:50:00,52.77,52.78,52.76,52.78,2200.0,44.7086,44.717,44.7001,44.717,2200.0
2009-12-16 13:55:00,52.77,52.77,52.75,52.75,2900.0,44.7086,44.7086,44.6916,44.6916,2900.0
2009-12-16 14:00:00,52.74,52.74,52.72,52.74,700.0,44.6832,44.6832,44.6662,44.6832,700.0
2009-12-16 14:05:00,52.74,52.74,52.74,52.74,3100.0,44.6832,44.6832,44.6832,44.6832,3100.0
2009-12-16 14:10:00,52.74,52.78,52.74,52.76,2400.0,44.6832,44.717,44.6832,44.7001,2400.0
2009-12-16 14:15:00,52.76,52.84,52.76,52.82,15300.0,44.7001,44.7679,44.7001,44.7509,15300.0
2009-12-16 14:20:00,52.77,52.77,52.65,52.7,10300.0,44.7086,44.7086,44.6069,44.6493,10300.0
2009-12-16 14:25:00,52.69,52.76,52.68,52.74,12600.0,44.6408,44.7001,44.6323,44.6832,12600.0
2009-12-16 14:30:00,52.75,52.75,52.69,52.7,1700.0,44.6916,44.6916,44.6408,44.6493,1700.0
2009-12-16 14:35:00,52.7,52.71,52.69,52.71,2700.0,44.6493,44.6577,44.6408,44.6577,2700.0
2009-12-16 14:40:00,52.74,52.74,52.71,52.73,12100.0,44.6832,44.6832,44.6577,44.6747,12100.0
2009-12-16 14:45:00,52.71,52.71,52.64,52.64,3800.0,44.6577,44.6577,44.5984,44.5984,3800.0
2009-12-16 14:50:00,52.62,52.64,52.6,52.6,2800.0,44.5815,44.5984,44.5645,44.5645,2800.0
2009-12-16 14:55:00,52.59,52.62,52.58,52.61,2900.0,44.5561,44.5815,44.5476,44.573,2900.0
2009-12-16 15:00:00,52.57,52.58,52.54,52.58,5100.0,44.5391,44.5476,44.5137,44.5476,5100.0
2009-12-16 15:05:00,52.58,52.61,52.58,52.6,2300.0,44.5476,44.573,44.5476,44.5645,2300.0
2009-12-16 15:10:00,52.6,52.63,52.6,52.61,12600.0,44.5645,44.59,44.5645,44.573,12600.0
2009-12-16 15:15:00,52.59,52.64,52.57,52.64,12400.0,44.5561,44.5984,44.5391,44.5984,12400.0
2009-12-16 15:20:00,52.65,52.65,52.56,52.58,4400.0,44.6069,44.6069,44.5307,44.5476,4400.0
2009-12-16 15:25:00,52.57,52.57,52.49,52.49,9100.0,44.5391,44.5391,44.4714,44.4714,9100.0
2009-12-16 15:30:00,52.49,52.54,52.49,52.54,9500.0,44.4714,44.5137,44.4714,44.5137,9500.0
2009-12-16 15:35:00,52.51,52.57,52.51,52.56,21800.0,44.4883,44.5391,44.4883,44.5307,21800.0
2009-12-16 15:40:00,52.56,52.58,52.55,52.58,9800.0,44.5307,44.5476,44.5222,44.5476,9800.0
2009-12-16 15:45:00,52.55,52.59,52.55,52.58,11100.0,44.5222,44.5561,44.5222,44.5476,11100.0
2009-12-16 15:50:00,52.59,52.59,52.55,52.59,4100.0,44.5561,44.5561,44.5222,44.5561,4100.0
2009-12-16 15:55:00,52.58,52.59,52.57,52.59,16900.0,44.5476,44.5561,44.5391,44.5561,16900.0
2009-12-17 09:30:00,52.3,52.3,52.13,52.21,11000.0,44.3104,44.3104,44.1663,44.2341,11000.0
2009-12-17 09:35:00,52.22,52.34,52.22,52.33,23800.0,44.2426,44.3443,44.2426,44.3358,23800.0
2009-12-17 09:40:00,52.34,52.34,52.31,52.32,5200.0,44.3443,44.3443,44.3188,44.3273,5200.0
2009-12-17 09:45:00,52.3,52.3,52.26,52.26,3500.0,44.3104,44.3104,44.2765,44.2765,3500.0
2009-12-17 09:50:00,52.26,52.26,52.22,52.22,8600.0,44.2765,44.2765,44.2426,44.2426,8600.0
2009-12-17 09:55:00,52.19,52.19,52.03,52.04,42100.0,44.2172,44.2172,44.0816,44.0901,42100.0
2009-12-17 10:00:00,52.06,52.15,52.02,52.05,47800.0,44.107,44.1833,44.0732,44.0986,47800.0
2009-12-17 10:05:00,52.0,52.04,51.97,52.04,8500.0,44.0562,44.0901,44.0308,44.0901,8500.0
2009-12-17 10:10:00,52.05,52.09,52.04,52.06,26900.0,44.0986,44.1325,44.0901,44.107,26900.0
2009-12-17 10:15:00,52.07,52.07,52.05,52.05,1500.0,44.1155,44.1155,44.0986,44.0986,1500.0
2009-12-17 10:20:00,52.06,52.09,52.05,52.09,12800.0,44.107,44.1325,44.0986,44.1325,12800.0
2009-12-17 10:25:00,52.1,52.1,52.04,52.04,7700.0,44.1409,44.1409,44.0901,44.0901,7700.0
2009-12-17 10:30:00,52.05,52.07,52.05,52.05,5900.0,44.0986,44.1155,44.0986,44.0986,5900.0
2009-12-17 10:35:00,52.05,52.05,52.01,52.03,11700.0,44.0986,44.0986,44.0647,44.0816,11700.0
2009-12-17 10:40:00,52.02,52.04,52.02,52.04,15500.0,44.0732,44.0901,44.0732,44.0901,15500.0
2009-12-17 10:45:00,52.02,52.09,52.02,52.08,11700.0,44.0732,44.1325,44.0732,44.124,11700.0
2009-12-17 10:50:00,52.1,52.11,52.1,52.11,1200.0,44.1409,44.1494,44.1409,44.1494,1200.0
2009-12-17 10:55:00,52.13,52.18,52.13,52.16,8700.0,44.1663,44.2087,44.1663,44.1918,8700.0
2009-12-17 11:00:00,52.19,52.21,52.17,52.18,11900.0,44.2172,44.2341,44.2002,44.2087,11900.0
2009-12-17 11:05:00,52.17,52.17,52.16,52.16,4100.0,44.2002,44.2002,44.1918,44.1918,4100.0
2009-12-17 11:10:00,52.13,52.16,52.13,52.14,4000.0,44.1663,44.1918,44.1663,44.1748,4000.0
2009-12-17 11:15:00,52.15,52.19,52.15,52.19,3000.0,44.1833,44.2172,44.1833,44.2172,3000.0
2009-12-17 11:20:00,52.17,52.21,52.17,52.21,4700.0,44.2002,44.2341,44.2002,44.2341,4700.0
2009-12-17 11:25:00,52.2,52.2,52.13,52.13,5200.0,44.2257,44.2257,44.1663,44.1663,5200.0
2009-12-17 11:30:00,52.12,52.12,52.08,52.11,3000.0,44.1579,44.1579,44.124,44.1494,3000.0
2009-12-17 11:35:00,52.12,52.12,52.1,52.11,2000.0,44.1579,44.1579,44.1409,44.1494,2000.0
2009-12-17 11:40:00,52.09,52.1,52.08,52.08,1000.0,44.1325,44.1409,44.124,44.124,1000.0
2009-12-17 11:45:00,52.06,52.06,52.03,52.04,104100.0,44.107,44.107,44.0816,44.0901,104100.0
2009-12-17 11:50:00,52.03,52.03,52.0,52.0,1500.0,44.0816,44.0816,44.0562,44.0562,1500.0
2009-12-17 11:55:00,52.0,52.0,51.98,52.0,1400.0,44.0562,44.0562,44.0393,44.0562,1400.0
2009-12-17 12:00:00,52.03,52.03,52.0,52.0,1600.0,44.0816,44.0816,44.0562,44.0562,1600.0
2009-12-17 12:05:00,51.99,52.02,51.99,52.02,4300.0,44.0477,44.0732,44.0477,44.0732,4300.0
2009-12-17 12:10:00,52.04,52.06,52.04,52.05,3100.0,44.0901,44.107,44.0901,44.0986,3100.0
2009-12-17 12:15:00,52.05,52.05,52.04,52.04,900.0,44.0986,44.0986,44.0901,44.0901,900.0
2009-12-17 12:20:00,52.04,52.04,52.04,52.04,1200.0,44.0901,44.0901,44.0901,44.0901,1200.0
2009-12-17 12:25:00,52.03,52.03,52.0,52.0,7200.0,44.0816,44.0816,44.0562,44.0562,7200.0
2009-12-17 12:30:00,52.01,52.01,51.99,51.99,1200.0,44.0647,44.0647,44.0477,44.0477,1200.0
2009-12-17 12:35:00,52.0,52.0,51.96,51.97,4400.0,44.0562,44.0562,44.0223,44.0308,4400.0
2009-12-17 12:40:00,51.97,51.97,51.97,51.97,0.0,44.0308,44.0308,44.0308,44.0308,0.0
2009-12-17 12:45:00,51.9,51.9,51.88,51.89,2300.0,43.9715,43.9715,43.9545,43.963,2300.0
2009-12-17 12:50:00,51.88,51.93,51.88,51.93,3400.0,43.9545,43.9969,43.9545,43.9969,3400.0
2009-12-17 12:55:00,51.93,51.93,51.93,51.93,1500.0,43.9969,43.9969,43.9969,43.9969,1500.0
2009-12-17 13:00:00,51.95,51.98,51.95,51.97,3300.0,44.0138,44.0393,44.0138,44.0308,3300.0
2009-12-17 13:05:00,51.97,51.97,51.97,51.97,300.0,44.0308,44.0308,44.0308,44.0308,300.0
2009-12-17 13:10:00,51.98,51.98,51.98,51.98,200.0,44.0393,44.0393,44.0393,44.0393,200.0
2009-12-17 13:15:00,51.98,51.98,51.98,51.98,500.0,44.0393,44.0393,44.0393,44.0393,500.0
2009-12-17 13:20:00,51.98,51.98,51.96,51.96,5200.0,44.0393,44.0393,44.0223,44.0223,5200.0
2009-12-17 13:25:00,51.99,52.02,51.99,52.02,1400.0,44.0477,44.0732,44.0477,44.0732,1400.0
2009-12-17 13:30:00,52.03,52.04,52.02,52.02,11800.0,44.0816,44.0901,44.0732,44.0732,11800.0
2009-12-17 13:35:00,52.03,52.03,52.02,52.02,4600.0,44.0816,44.0816,44.0732,44.0732,4600.0
2009-12-17 13:40:00,52.03,52.03,52.01,52.01,11500.0,44.0816,44.0816,44.0647,44.0647,11500.0
2009-12-17 13:45:00,52.0,52.01,52.0,52.01,800.0,44.0562,44.0647,44.0562,44.0647,800.0
2009-12-17 13:50:00,51.97,52.03,51.96,52.01,8800.0,44.0308,44.0816,44.0223,44.0647,8800.0
2009-12-17 13:55:00,52.03,52.04,52.02,52.02,12400.0,44.0816,44.0901,44.0732,44.0732,12400.0
2009-12-17 14:00:00,52.01,52.07,52.0,52.06,24400.0,44.0647,44.1155,44.0562,44.107,24400.0
2009-12-17 14:05:00,52.06,52.07,52.04,52.06,2600.0,44.107,44.1155,44.0901,44.107,2600.0
2009-12-17 14:10:00,52.06,52.08,52.05,52.05,1800.0,44.107,44.124,44.0986,44.0986,1800.0
2009-12-17 14:15:00,52.04,52.05,52.01,52.02,1900.0,44.0901,44.0986,44.0647,44.0732,1900.0
2009-12-17 14:20:00,52.03,52.06,52.03,52.06,2400.0,44.0816,44.107,44.0816,44.107,2400.0
2009-12-17 14:25:00,52.05,52.08,52.05,52.06,3500.0,44.0986,44.124,44.0986,44.107,3500.0
2009-12-17 14:30:00,52.06,52.06,52.06,52.06,1900.0,44.107,44.107,44.107,44.107,1900.0
2009-12-17 14:35:00,52.08,52.16,52.07,52.16,22300.0,44.124,44.1918,44.1155,44.1918,22300.0
2009-12-17 14:40:00,52.16,52.16,52.13,52.14,5400.0,44.1918,44.1918,44.1663,44.1748,5400.0
2009-12-17 14:45:00,52.11,52.11,52.06,52.06,1200.0,44.1494,44.1494,44.107,44.107,1200.0
2009-12-17 14:50:00,52.06,52.09,52.06,52.09,2700.0,44.107,44.1325,44.107,44.1325,2700.0
2009-12-17 14:55:00,52.09,52.09,52.08,52.09,3700.0,44.1325,44.1325,44.124,44.1325,3700.0
2009-12-17 15:00:00,52.08,52.08,52.06,52.08,500.0,44.124,44.124,44.107,44.124,500.0
2009-12-17 15:05:00,52.09,52.11,52.09,52.09,84000.0,44.1325,44.1494,44.1325,44.1325,84000.0
2009-12-17 15:10:00,52.1,52.1,52.02,52.03,3900.0,44.1409,44.1409,44.0732,44.0816,3900.0
2009-12-17 15:15:00,52.01,52.04,52.01,52.04,3200.0,44.0647,44.0901,44.0647,44.0901,3200.0
2009-12-17 15:20:00,52.05,52.05,52.03,52.03,23100.0,44.0986,44.0986,44.0816,44.0816,23100.0
2009-12-17 15:25:00,52.03,52.04,52.01,52.04,7000.0,44.0816,44.0901,44.0647,44.0901,7000.0
2009-12-17 15:30:00,52.03,52.06,52.03,52.05,2000.0,44.0816,44.107,44.0816,44.0986,2000.0
2009-12-17 15:35:00,52.08,52.08,52.05,52.06,15000.0,44.124,44.124,44.0986,44.107,15000.0
2009-12-17 15:40:00,52.06,52.1,52.04,52.07,18300.0,44.107,44.1409,44.0901,44.1155,18300.0
2009-12-17 15:45:00,52.07,52.07,52.02,52.03,17000.0,44.1155,44.1155,44.0732,44.0816,17000.0
2009-12-17 15:50:00,52.04,52.05,51.98,52.0,20000.0,44.0901,44.0986,44.0393,44.0562,20000.0
2009-12-17 15:55:00,52.0,52.0,51.98,51.98,14600.0,44.0562,44.0562,44.0393,44.0393,14600.0
2009-12-18 09:30:00,52.28,52.28,52.19,52.2,6200.0,44.2934,44.2934,44.2172,44.2257,6200.0
2009-12-18 09:35:00,52.16,52.16,52.16,52.16,400.0,44.1918,44.1918,44.1918,44.1918,400.0
2009-12-18 09:40:00,52.18,52.22,52.18,52.22,5000.0,44.2087,44.2426,44.2087,44.2426,5000.0
2009-12-18 09:45:00,52.29,52.3,52.25,52.26,14200.0,44.3019,44.3104,44.268,44.2765,14200.0
2009-12-18 09:50:00,52.25,52.27,52.24,52.24,1100.0,44.268,44.285,44.2595,44.2595,1100.0
2009-12-18 09:55:00,52.24,52.25,52.24,52.25,900.0,44.2595,44.268,44.2595,44.268,900.0
2009-12-18 10:00:00,52.24,52.26,52.23,52.23,1900.0,44.2595,44.2765,44.2511,44.2511,1900.0
2009-12-18 10:05:00,52.23,52.24,52.22,52.22,4000.0,44.2511,44.2595,44.2426,44.2426,4000.0
2009-12-18 10:10:00,52.23,52.27,52.23,52.25,1900.0,44.2511,44.285,44.2511,44.268,1900.0
2009-12-18 10:15:00,52.27,52.27,52.22,52.23,500.0,44.285,44.285,44.2426,44.2511,500.0
2009-12-18 10:20:00,52.21,52.21,52.13,52.15,1600.0,44.2341,44.2341,44.1663,44.1833,1600.0
2009-12-18 10:25:00,52.15,52.18,52.14,52.18,1300.0,44.1833,44.2087,44.1748,44.2087,1300.0
2009-12-18 10:30:00,52.18,52.18,52.12,52.14,2600.0,44.2087,44.2087,44.1579,44.1748,2600.0
2009-12-18 10:35:00,52.13,52.14,52.1,52.14,3100.0,44.1663,44.1748,44.1409,44.1748,3100.0
2009-12-18 10:40:00,52.14,52.14,52.09,52.14,3900.0,44.1748,44.1748,44.1325,44.1748,3900.0
2009-12-18 10:45:00,52.1,52.11,52.06,52.06,2100.0,44.1409,44.1494,44.107,44.107,2100.0
2009-12-18 10:50:00,52.02,52.04,52.01,52.04,1200.0,44.0732,44.0901,44.0647,44.0901,1200.0
2009-12-18 10:55:00,52.06,52.09,52.05,52.09,27600.0,44.107,44.1325,44.0986,44.1325,27600.0
2009-12-18 11:00:00,52.1,52.12,52.07,52.07,133700.0,44.1409,44.1579,44.1155,44.1155,133700.0
2009-12-18 11:05:00,52.07,52.07,52.0,52.0,8700.0,44.1155,44.1155,44.0562,44.0562,8700.0
2009-12-18 11:10:00,52.02,52.02,51.99,51.99,1200.0,44.0732,44.0732,44.0477,44.0477,1200.0
2009-12-18 11:15:00,52.0,52.0,51.91,51.94,2700.0,44.0562,44.0562,43.98,44.0054,2700.0
2009-12-18 11:20:00,51.94,51.97,51.94,51.97,2300.0,44.0054,44.0308,44.0054,44.0308,2300.0
2009-12-18 11:25:00,51.97,51.97,51.95,51.95,2600.0,44.0308,44.0308,44.0138,44.0138,2600.0
2009-12-18 11:30:00,51.96,51.97,51.95,51.97,900.0,44.0223,44.0308,44.0138,44.0308,900.0
2009-12-18 11:35:00,51.97,51.97,51.93,51.95,2800.0,44.0308,44.0308,43.9969,44.0138,2800.0
2009-12-18 11:40:00,51.93,51.94,51.92,51.94,10400.0,43.9969,44.0054,43.9884,44.0054,10400.0
2009-12-18 11:45:00,51.92,51.94,51.91,51.93,7400.0,43.9884,44.0054,43.98,43.9969,7400.0
2009-12-18 11:50:00,51.95,51.98,51.95,51.97,5100.0,44.0138,44.0393,44.0138,44.0308,5100.0
2009-12-18 11:55:00,51.98,51.99,51.98,51.99,3000.0,44.0393,44.0477,44.0393,44.0477,3000.0
2009-12-18 12:00:00,51.97,51.98,51.97,51.97,2600.0,44.0308,44.0393,44.0308,44.0308,2600.0
2009-12-18 12:05:00,51.96,51.99,51.96,51.99,2700.0,44.0223,44.0477,44.0223,44.0477,2700.0
2009-12-18 12:10:00,52.01,52.03,52.01,52.03,2100.0,44.0647,44.0816,44.0647,44.0816,2100.0
2009-12-18 12:15:00,52.04,52.07,52.04,52.07,3200.0,44.0901,44.1155,44.0901,44.1155,3200.0
2009-12-18 12:20:00,52.08,52.09,52.07,52.09,50200.0,44.124,44.1325,44.1155,44.1325,50200.0
2009-12-18 12:25:00,52.08,52.1,52.08,52.08,9400.0,44.124,44.1409,44.124,44.124,9400.0
2009-12-18 12:30:00,52.08,52.1,52.07,52.09,11300.0,44.124,44.1409,44.1155,44.1325,11300.0
2009-12-18 12:35:00,52.08,52.11,52.08,52.1,4800.0,44.124,44.1494,44.124,44.1409,4800.0
2009-12-18 12:40:00,52.11,52.12,52.08,52.12,3600.0,44.1494,44.1579,44.124,44.1579,3600.0
2009-12-18 12:45:00,52.12,52.12,52.09,52.09,4300.0,44.1579,44.1579,44.1325,44.1325,4300.0
2009-12-18 12:50:00,52.1,52.14,52.1,52.14,5600.0,44.1409,44.1748,44.1409,44.1748,5600.0
2009-12-18 12:55:00,52.14,52.14,52.14,52.14,0.0,44.1748,44.1748,44.1748,44.1748,0.0
2009-12-18 13:00:00,52.14,52.15,52.14,52.15,1200.0,44.1748,44.1833,44.1748,44.1833,1200.0
2009-12-18 13:05:00,52.14,52.16,52.14,52.16,800.0,44.1748,44.1918,44.1748,44.1918,800.0
2009-12-18 13:10:00,52.16,52.18,52.15,52.16,1300.0,44.1918,44.2087,44.1833,44.1918,1300.0
2009-12-18 13:15:00,52.14,52.15,52.11,52.14,4900.0,44.1748,44.1833,44.1494,44.1748,4900.0
2009-12-18 13:20:00,52.14,52.17,52.14,52.17,500.0,44.1748,44.2002,44.1748,44.2002,500.0
2009-12-18 13:25:00,52.18,52.26,52.18,52.23,8500.0,44.2087,44.2765,44.2087,44.2511,8500.0
2009-12-18 13:30:00,52.25,52.25,52.25,52.25,500.0,44.268,44.268,44.268,44.268,500.0
2009-12-18 13:35:00,52.2,52.21,52.2,52.21,1700.0,44.2257,44.2341,44.2257,44.2341,1700.0
2009-12-18 13:40:00,52.21,52.22,52.21,52.22,7600.0,44.2341,44.2426,44.2341,44.2426,7600.0
2009-12-18 13:45:00,52.23,52.25,52.22,52.22,9000.0,44.2511,44.268,44.2426,44.2426,9000.0
2009-12-18 13:50:00,52.23,52.23,52.2,52.2,1100.0,44.2511,44.2511,44.2257,44.2257,1100.0
2009-12-18 13:55:00,52.2,52.2,52.17,52.17,200.0,44.2257,44.2257,44.2002,44.2002,200.0
2009-12-18 14:00:00,52.19,52.19,52.18,52.19,1800.0,44.2172,44.2172,44.2087,44.2172,1800.0
2009-12-18 14:05:00,52.21,52.21,52.21,52.21,300.0,44.2341,44.2341,44.2341,44.2341,300.0
2009-12-18 14:10:00,52.21,52.21,52.18,52.18,400.0,44.2341,44.2341,44.2087,44.2087,400.0
2009-12-18 14:15:00,52.16,52.19,52.16,52.19,3000.0,44.1918,44.2172,44.1918,44.2172,3000.0
2009-12-18 14:20:00,52.19,52.21,52.18,52.18,3100.0,44.2172,44.2341,44.2087,44.2087,3100.0
2009-12-18 14:25:00,52.18,52.19,52.18,52.18,6300.0,44.2087,44.2172,44.2087,44.2087,6300.0
2009-12-18 14:30:00,52.18,52.18,52.16,52.16,700.0,44.2087,44.2087,44.1918,44.1918,700.0
2009-12-18 14:35:00,52.16,52.17,52.15,52.17,700.0,44.1918,44.2002,44.1833,44.2002,700.0
2009-12-18 14:40:00,52.2,52.23,52.2,52.22,4000.0,44.2257,44.2511,44.2257,44.2426,4000.0
2009-12-18 14:45:00,52.22,52.22,52.17,52.17,3900.0,44.2426,44.2426,44.2002,44.2002,3900.0
2009-12-18 14:50:00,52.18,52.19,52.18,52.19,300.0,44.2087,44.2172,44.2087,44.2172,300.0
2009-12-18 14:55:00,52.2,52.22,52.2,52.22,900.0,44.2257,44.2426,44.2257,44.2426,900.0
2009-12-18 15:00:00,52.22,52.24,52.22,52.24,7700.0,44.2426,44.2595,44.2426,44.2595,7700.0
2009-12-18 15:05:00,52.25,52.25,52.21,52.22,16500.0,44.268,44.268,44.2341,44.2426,16500.0
2009-12-18 15:10:00,52.21,52.22,52.2,52.22,1500.0,44.2341,44.2426,44.2257,44.2426,1500.0
2009-12-18 15:15:00,52.19,52.22,52.19,52.21,4600.0,44.2172,44.2426,44.2172,44.2341,4600.0
2009-12-18 15:20:00,52.21,52.21,52.21,52.21,100.0,44.2341,44.2341,44.2341,44.2341,100.0
2009-12-18 15:25:00,52.15,52.16,52.15,52.16,800.0,44.1833,44.1918,44.1833,44.1918,800.0
2009-12-18 15:30:00,52.14,52.16,52.1,52.16,3800.0,44.1748,44.1918,44.1409,44.1918,3800.0
2009-12-18 15:35:00,52.16,52.16,52.16,52.16,2200.0,44.1918,44.1918,44.1918,44.1918,2200.0
2009-12-18 15:40:00,52.16,52.21,52.13,52.2,3300.0,44.1918,44.2341,44.1663,44.2257,3300.0
2009-12-18 15:45:00,52.24,52.26,52.23,52.25,4000.0,44.2595,44.2765,44.2511,44.268,4000.0
2009-12-18 15:50:00,52.27,52.31,52.25,52.31,4000.0,44.285,44.3188,44.268,44.3188,4000.0
2009-12-18 15:55:00,52.3,52.38,52.29,52.36,4800.0,44.3104,44.3782,44.3019,44.3612,4800.0
2009-12-21 09:30:00,52.67,52.79,52.56,52.79,22200.0,44.6239,44.7255,44.5307,44.7255,22200.0
2009-12-21 09:35:00,52.82,52.85,52.8,52.8,4600.0,44.7509,44.7764,44.734,44.734,4600.0
2009-12-21 09:40:00,52.81,52.84,52.81,52.81,3100.0,44.7425,44.7679,44.7425,44.7425,3100.0
2009-12-21 09:45:00,52.81,52.81,52.76,52.76,1100.0,44.7425,44.7425,44.7001,44.7001,1100.0
2009-12-21 09:50:00,52.75,52.77,52.72,52.77,1100.0,44.6916,44.7086,44.6662,44.7086,1100.0
2009-12-21 09:55:00,52.77,52.78,52.77,52.78,1300.0,44.7086,44.717,44.7086,44.717,1300.0
2009-12-21 10:00:00,52.78,52.88,52.78,52.88,9500.0,44.717,44.8018,44.717,44.8018,9500.0
2009-12-21 10:05:00,52.89,52.89,52.86,52.89,1600.0,44.8102,44.8102,44.7848,44.8102,1600.0
2009-12-21 10:10:00,52.9,52.93,52.89,52.89,3100.0,44.8187,44.8441,44.8102,44.8102,3100.0
2009-12-21 10:15:00,52.91,52.96,52.91,52.96,3400.0,44.8272,44.8696,44.8272,44.8696,3400.0
2009-12-21 10:20:00,52.96,52.96,52.93,52.95,2700.0,44.8696,44.8696,44.8441,44.8611,2700.0
2009-12-21 10:25:00,52.95,52.96,52.89,52.9,4200.0,44.8611,44.8696,44.8102,44.8187,4200.0
2009-12-21 10:30:00,52.93,52.94,52.92,52.92,1600.0,44.8441,44.8526,44.8357,44.8357,1600.0
2009-12-21 10:35:00,52.92,52.93,52.92,52.93,400.0,44.8357,44.8441,44.8357,44.8441,400.0
2009-12-21 10:40:00,52.93,52.94,52.93,52.93,3800.0,44.8441,44.8526,44.8441,44.8441,3800.0
2009-12-21 10:45:00,52.91,52.91,52.85,52.87,6500.0,44.8272,44.8272,44.7764,44.7933,6500.0
2009-12-21 10:50:00,52.87,52.89,52.86,52.89,8700.0,44.7933,44.8102,44.7848,44.8102,8700.0
2009-12-21 10:55:00,52.88,52.88,52.87,52.88,3400.0,44.8018,44.8018,44.7933,44.8018,3400.0
2009-12-21 11:00:00,52.86,52.87,52.84,52.86,2300.0,44.7848,44.7933,44.7679,44.7848,2300.0
2009-12-21 11:05:00,52.89,52.93,52.88,52.92,2600.0,44.8102,44.8441,44.8018,44.8357,2600.0
2009-12-21 11:10:00,52.92,52.93,52.92,52.93,1300.0,44.8357,44.8441,44.8357,44.8441,1300.0
2009-12-21 11:15:00,52.92,52.94,52.91,52.91,700.0,44.8357,44.8526,44.8272,44.8272,700.0
2009-12-21 11:20:00,52.91,52.92,52.91,52.92,600.0,44.8272,44.8357,44.8272,44.8357,600.0
2009-12-21 11:25:00,52.92,52.92,52.9,52.9,4000.0,44.8357,44.8357,44.8187,44.8187,4000.0
2009-12-21 11:30:00,52.9,52.94,52.89,52.94,22100.0,44.8187,44.8526,44.8102,44.8526,22100.0
2009-12-21 11:35:00,52.91,52.93,52.9,52.93,5900.0,44.8272,44.8441,44.8187,44.8441,5900.0
2009-12-21 11:40:00,52.93,52.93,52.92,52.93,1600.0,44.8441,44.8441,44.8357,44.8441,1600.0
2009-12-21 11:45:00,52.93,52.95,52.93,52.94,3900.0,44.8441,44.8611,44.8441,44.8526,3900.0
2009-12-21 11:50:00,52.94,52.94,52.94,52.94,0.0,44.8526,44.8526,44.8526,44.8526,0.0
2009-12-21 11:55:00,52.95,52.95,52.95,52.95,100.0,44.8611,44.8611,44.8611,44.8611,100.0
2009-12-21 12:00:00,52.93,52.99,52.93,52.98,4700.0,44.8441,44.895,44.8441,44.8865,4700.0
2009-12-21 12:05:00,53.0,53.03,53.0,53.03,1600.0,44.9034,44.9289,44.9034,44.9289,1600.0
2009-12-21 12:10:00,53.03,53.03,53.03,53.03,500.0,44.9289,44.9289,44.9289,44.9289,500.0
2009-12-21 12:15:00,53.01,53.05,53.01,53.05,700.0,44.9119,44.9458,44.9119,44.9458,700.0
2009-12-21 12:20:00,53.03,53.03,53.0,53.0,1300.0,44.9289,44.9289,44.9034,44.9034,1300.0
2009-12-21 12:25:00,53.03,53.03,52.97,52.97,2700.0,44.9289,44.9289,44.878,44.878,2700.0
2009-12-21 12:30:00,52.97,52.99,52.96,52.97,3200.0,44.878,44.895,44.8696,44.878,3200.0
2009-12-21 12:35:00,52.97,52.97,52.95,52.96,3600.0,44.878,44.878,44.8611,44.8696,3600.0
2009-12-21 12:40:00,52.95,52.97,52.95,52.97,1400.0,44.8611,44.878,44.8611,44.878,1400.0
2009-12-21 12:45:00,52.93,52.93,52.91,52.91,600.0,44.8441,44.8441,44.8272,44.8272,600.0
2009-12-21 12:50:00,52.92,52.93,52.92,52.93,1800.0,44.8357,44.8441,44.8357,44.8441,1800.0
2009-12-21 12:55:00,52.95,52.96,52.95,52.96,2100.0,44.8611,44.8696,44.8611,44.8696,2100.0
2009-12-21 13:00:00,52.96,52.96,52.94,52.94,700.0,44.8696,44.8696,44.8526,44.8526,700.0
2009-12-21 13:05:00,52.92,52.92,52.92,52.92,100.0,44.8357,44.8357,44.8357,44.8357,100.0
2009-12-21 13:10:00,52.94,52.94,52.9,52.9,7100.0,44.8526,44.8526,44.8187,44.8187,7100.0
2009-12-21 13:15:00,52.89,52.9,52.88,52.9,800.0,44.8102,44.8187,44.8018,44.8187,800.0
2009-12-21 13:20:00,52.9,52.9,52.89,52.9,3200.0,44.8187,44.8187,44.8102,44.8187,3200.0
2009-12-21 13:25:00,52.9,52.93,52.9,52.93,1100.0,44.8187,44.8441,44.8187,44.8441,1100.0
2009-12-21 13:30:00,52.92,52.92,52.92,52.92,700.0,44.8357,44.8357,44.8357,44.8357,700.0
2009-12-21 13:35:00,52.91,52.91,52.87,52.87,4900.0,44.8272,44.8272,44.7933,44.7933,4900.0
2009-12-21 13:40:00,52.88,52.88,52.85,52.86,7100.0,44.8018,44.8018,44.7764,44.7848,7100.0
2009-12-21 13:45:00,52.88,52.89,52.88,52.89,2400.0,44.8018,44.8102,44.8018,44.8102,2400.0
2009-12-21 13:50:00,52.91,52.91,52.89,52.89,700.0,44.8272,44.8272,44.8102,44.8102,700.0
2009-12-21 13:55:00,52.93,52.93,52.93,52.93,9000.0,44.8441,44.8441,44.8441,44.8441,9000.0
2009-12-21 14:00:00,52.92,52.93,52.89,52.91,3200.0,44.8357,44.8441,44.8102,44.8272,3200.0
2009-12-21 14:05:00,52.9,52.93,52.9,52.93,2500.0,44.8187,44.8441,44.8187,44.8441,2500.0
2009-12-21 14:10:00,52.95,52.97,52.95,52.97,1100.0,44.8611,44.878,44.8611,44.878,1100.0
2009-12-21 14:15:00,52.97,52.97,52.96,52.96,700.0,44.878,44.878,44.8696,44.8696,700.0
2009-12-21 14:20:00,52.98,52.98,52.95,52.95,500.0,44.8865,44.8865,44.8611,44.8611,500.0
2009-12-21 14:25:00,52.95,52.97,52.95,52.96,4900.0,44.8611,44.878,44.8611,44.8696,4900.0
2009-12-21 14:30:00,52.97,52.97,52.96,52.97,800.0,44.878,44.878,44.8696,44.878,800.0
2009-12-21 14:35:00,52.95,52.95,52.94,52.94,3400.0,44.8611,44.8611,44.8526,44.8526,3400.0
2009-12-21 14:40:00,52.93,52.96,52.93,52.95,4600.0,44.8441,44.8696,44.8441,44.8611,4600.0
2009-12-21 14:45:00,52.95,52.95,52.94,52.95,4700.0,44.8611,44.8611,44.8526,44.8611,4700.0
2009-12-21 14:50:00,52.94,52.95,52.94,52.94,3600.0,44.8526,44.8611,44.8526,44.8526,3600.0
2009-12-21 14:55:00,52.95,52.96,52.95,52.96,900.0,44.8611,44.8696,44.8611,44.8696,900.0
2009-12-21 15:00:00,52.93,52.93,52.9,52.9,4300.0,44.8441,44.8441,44.8187,44.8187,4300.0
2009-12-21 15:05:00,52.93,52.93,52.91,52.92,1500.0,44.8441,44.8441,44.8272,44.8357,1500.0
2009-12-21 15:10:00,52.91,52.91,52.87,52.87,4400.0,44.8272,44.8272,44.7933,44.7933,4400.0
2009-12-21 15:15:00,52.88,52.88,52.84,52.84,5200.0,44.8018,44.8018,44.7679,44.7679,5200.0
2009-12-21 15:20:00,52.87,52.87,52.86,52.86,2300.0,44.7933,44.7933,44.7848,44.7848,2300.0
2009-12-21 15:25:00,52.87,52.87,52.87,52.87,900.0,44.7933,44.7933,44.7933,44.7933,900.0
2009-12-21 15:30:00,52.87,52.87,52.84,52.86,17500.0,44.7933,44.7933,44.7679,44.7848,17500.0
2009-12-21 15:35:00,52.87,52.9,52.87,52.9,1000.0,44.7933,44.8187,44.7933,44.8187,1000.0
2009-12-21 15:40:00,52.9,52.91,52.89,52.89,800.0,44.8187,44.8272,44.8102,44.8102,800.0
2009-12-21 15:45:00,52.88,52.9,52.88,52.89,4900.0,44.8018,44.8187,44.8018,44.8102,4900.0
2009-12-21 15:50:00,52.89,52.92,52.86,52.92,4600.0,44.8102,44.8357,44.7848,44.8357,4600.0
2009-12-21 15:55:00,52.93,52.93,52.88,52.9,6900.0,44.8441,44.8441,44.8018,44.8187,6900.0
2009-12-22 09:30:00,52.83,52.88,52.79,52.84,15100.0,44.9105,44.953,44.8765,44.919,15100.0
2009-12-22 09:35:00,52.82,52.96,52.82,52.95,7600.0,44.902,45.021,44.902,45.0125,7600.0
2009-12-22 09:40:00,52.92,52.97,52.92,52.93,1600.0,44.987,45.0295,44.987,44.9955,1600.0
2009-12-22 09:45:00,52.91,52.95,52.9,52.95,1800.0,44.9785,45.0125,44.97,45.0125,1800.0
2009-12-22 09:50:00,52.96,52.98,52.94,52.94,600.0,45.021,45.038,45.004,45.004,600.0
2009-12-22 09:55:00,52.96,52.97,52.92,52.92,2200.0,45.021,45.0295,44.987,44.987,2200.0
2009-12-22 10:00:00,52.93,53.1,52.93,52.96,19000.0,44.9955,45.14,44.9955,45.021,19000.0
2009-12-22 10:05:00,52.96,53.05,52.96,53.05,16600.0,45.021,45.0975,45.021,45.0975,16600.0
2009-12-22 10:10:00,53.08,53.08,53.05,53.05,1100.0,45.123,45.123,45.0975,45.0975,1100.0
2009-12-22 10:15:00,53.05,53.08,53.04,53.04,1400.0,45.0975,45.123,45.089,45.089,1400.0
2009-12-22 10:20:00,53.04,53.07,53.03,53.07,6700.0,45.089,45.1145,45.0805,45.1145,6700.0
2009-12-22 10:25:00,53.08,53.09,53.08,53.08,4500.0,45.123,45.1315,45.123,45.123,4500.0
2009-12-22 10:30:00,53.07,53.08,53.02,53.03,3400.0,45.1145,45.123,45.072,45.0805,3400.0
2009-12-22 10:35:00,53.02,53.04,53.02,53.02,2300.0,45.072,45.089,45.072,45.072,2300.0
2009-12-22 10:40:00,53.0,53.0,52.98,52.98,29700.0,45.055,45.055,45.038,45.038,29700.0
2009-12-22 10:45:00,52.98,52.99,52.94,52.95,3500.0,45.038,45.0465,45.004,45.0125,3500.0
2009-12-22 10:50:00,52.95,52.95,52.93,52.95,3900.0,45.0125,45.0125,44.9955,45.0125,3900.0
2009-12-22 10:55:00,52.95,52.97,52.95,52.97,2100.0,45.0125,45.0295,45.0125,45.0295,2100.0
2009-12-22 11:00:00,52.9,52.93,52.9,52.92,5600.0,44.97,44.9955,44.97,44.987,5600.0
2009-12-22 11:05:00,52.92,52.94,52.92,52.94,3200.0,44.987,45.004,44.987,45.004,3200.0
2009-12-22 11:10:00,52.94,52.94,52.94,52.94,100.0,45.004,45.004,45.004,45.004,100.0
2009-12-22 11:15:00,52.95,52.97,52.94,52.95,3000.0,45.0125,45.0295,45.004,45.0125,3000.0
2009-12-22 11:20:00,52.93,52.93,52.91,52.92,2100.0,44.9955,44.9955,44.9785,44.987,2100.0
2009-12-22 11:25:00,52.92,52.93,52.9,52.9,12500.0,44.987,44.9955,44.97,44.97,12500.0
2009-12-22 11:30:00,52.9,52.9,52.86,52.9,5700.0,44.97,44.97,44.936,44.97,5700.0
2009-12-22 11:35:00,52.89,52.92,52.89,52.91,4700.0,44.9615,44.987,44.9615,44.9785,4700.0
2009-12-22 11:40:00,52.9,52.92,52.9,52.92,1200.0,44.97,44.987,44.97,44.987,1200.0
2009-12-22 11:45:00,52.93,52.95,52.93,52.95,2900.0,44.9955,45.0125,44.9955,45.0125,2900.0
2009-12-22 11:50:00,52.95,52.95,52.93,52.95,7800.0,45.0125,45.0125,44.9955,45.0125,7800.0
2009-12-22 11:55:00,52.93,52.96,52.93,52.94,5500.0,44.9955,45.021,44.9955,45.004,5500.0
2009-12-22 12:00:00,52.95,52.96,52.93,52.96,1700.0,45.0125,45.021,44.9955,45.021,1700.0
2009-12-22 12:05:00,52.95,52.95,52.95,52.95,500.0,45.0125,45.0125,45.0125,45.0125,500.0
2009-12-22 12:10:00,52.98,52.98,52.97,52.97,1100.0,45.038,45.038,45.0295,45.0295,1100.0
2009-12-22 12:15:00,52.96,52.96,52.94,52.94,3500.0,45.021,45.021,45.004,45.004,3500.0
2009-12-22 12:20:00,52.94,52.94,52.94,52.94,0.0,45.004,45.004,45.004,45.004,0.0
2009-12-22 12:25:00,52.95,52.97,52.95,52.96,5100.0,45.0125,45.0295,45.0125,45.021,5100.0
2009-12-22 12:30:00,52.96,52.99,52.96,52.99,2800.0,45.021,45.0465,45.021,45.0465,2800.0
2009-12-22 12:35:00,53.0,53.0,52.98,52.99,2500.0,45.055,45.055,45.038,45.0465,2500.0
2009-12-22 12:40:00,52.98,52.98,52.96,52.97,1200.0,45.038,45.038,45.021,45.0295,1200.0
2009-12-22 12:45:00,52.97,53.0,52.95,53.0,3200.0,45.0295,45.055,45.0125,45.055,3200.0
2009-12-22 12:50:00,52.99,53.03,52.99,53.03,5400.0,45.0465,45.0805,45.0465,45.0805,5400.0
2009-12-22 12:55:00,53.03,53.03,53.01,53.01,2100.0,45.0805,45.0805,45.0635,45.0635,2100.0
2009-12-22 13:00:00,53.01,53.01,53.01,53.01,1400.0,45.0635,45.0635,45.0635,45.0635,1400.0
2009-12-22 13:05:00,53.05,53.05,53.05,53.05,900.0,45.0975,45.0975,45.0975,45.0975,900.0
2009-12-22 13:10:00,53.08,53.08,53.08,53.08,900.0,45.123,45.123,45.123,45.123,900.0
2009-12-22 13:15:00,53.07,53.07,53.06,53.06,6100.0,45.1145,45.1145,45.106,45.106,6100.0
2009-12-22 13:20:00,53.05,53.05,53.03,53.04,900.0,45.0975,45.0975,45.0805,45.089,900.0
2009-12-22 13:25:00,53.05,53.05,53.05,53.05,400.0,45.0975,45.0975,45.0975,45.0975,400.0
2009-12-22 13:30:00,53.05,53.05,53.03,53.05,5400.0,45.0975,45.0975,45.0805,45.0975,5400.0
2009-12-22 13:35:00,53.05,53.08,53.04,53.08,4500.0,45.0975,45.123,45.089,45.123,4500.0
2009-12-22 13:40:00,53.08,53.08,53.07,53.08,3300.0,45.123,45.123,45.1145,45.123,3300.0
2009-12-22 13:45:00,53.06,53.06,53.06,53.06,200.0,45.106,45.106,45.106,45.106,200.0
2009-12-22 13:50:00,53.04,53.09,53.04,53.09,9300.0,45.089,45.1315,45.089,45.1315,9300.0
2009-12-22 13:55:00,53.08,53.1,53.06,53.06,5600.0,45.123,45.14,45.106,45.106,5600.0
2009-12-22 14:00:00,53.06,53.06,53.04,53.05,5900.0,45.106,45.106,45.089,45.0975,5900.0
2009-12-22 14:05:00,53.05,53.05,53.03,53.05,2000.0,45.0975,45.0975,45.0805,45.0975,2000.0
2009-12-22 14:10:00,53.05,53.05,53.03,53.04,4200.0,45.0975,45.0975,45.0805,45.089,4200.0
2009-12-22 14:15:00,53.06,53.06,53.06,53.06,800.0,45.106,45.106,45.106,45.106,800.0
2009-12-22 14:20:00,53.04,53.04,53.03,53.03,7700.0,45.089,45.089,45.0805,45.0805,7700.0
2009-12-22 14:25:00,53.02,53.03,53.02,53.02,2100.0,45.072,45.0805,45.072,45.072,2100.0
2009-12-22 14:30:00,53.03,53.03,53.02,53.02,900.0,45.0805,45.0805,45.072,45.072,900.0
2009-12-22 14:35:00,53.03,53.05,53.03,53.04,9600.0,45.0805,45.0975,45.0805,45.089,9600.0
2009-12-22 14:40:00,53.03,53.03,53.0,53.02,52900.0,45.0805,45.0805,45.055,45.072,52900.0
2009-12-22 14:45:00,53.02,53.04,53.01,53.01,55800.0,45.072,45.089,45.0635,45.0635,55800.0
2009-12-22 14:50:00,53.01,53.02,53.0,53.0,34200.0,45.0635,45.072,45.055,45.055,34200.0
2009-12-22 14:55:00,53.0,53.04,52.99,53.02,40900.0,45.055,45.089,45.0465,45.072,40900.0
2009-12-22 15:00:00,53.03,53.03,53.0,53.0,1600.0,45.0805,45.0805,45.055,45.055,1600.0
2009-12-22 15:05:00,53.01,53.02,52.99,52.99,17400.0,45.0635,45.072,45.0465,45.0465,17400.0
2009-12-22 15:10:00,53.0,53.0,52.97,52.97,2400.0,45.055,45.055,45.0295,45.0295,2400.0
2009-12-22 15:15:00,52.97,53.02,52.97,53.01,3000.0,45.0295,45.072,45.0295,45.0635,3000.0
2009-12-22 15:20:00,53.01,53.01,53.01,53.01,900.0,45.0635,45.0635,45.0635,45.0635,900.0
2009-12-22 15:25:00,53.01,53.02,53.0,53.01,2400.0,45.0635,45.072,45.055,45.0635,2400.0
2009-12-22 15:30:00,53.02,53.02,53.0,53.0,8600.0,45.072,45.072,45.055,45.055,8600.0
2009-12-22 15:35:00,53.02,53.04,53.01,53.02,3300.0,45.072,45.089,45.0635,45.072,3300.0
2009-12-22 15:40:00,53.01,53.01,52.98,52.99,1600.0,45.0635,45.0635,45.038,45.0465,1600.0
2009-12-22 15:45:00,53.0,53.02,52.99,53.02,3800.0,45.055,45.072,45.0465,45.072,3800.0
2009-12-22 15:50:00,53.02,53.02,52.99,53.01,3500.0,45.072,45.072,45.0465,45.0635,3500.0
2009-12-22 15:55:00,53.0,53.04,53.0,53.04,10600.0,45.055,45.089,45.055,45.089,10600.0
2009-12-23 09:30:00,53.1,53.18,53.1,53.15,8700.0,45.14,45.208,45.14,45.1825,8700.0
2009-12-23 09:35:00,53.19,53.22,53.19,53.22,2200.0,45.2165,45.242,45.2165,45.242,2200.0
2009-12-23 09:40:00,53.2,53.2,53.15,53.18,2100.0,45.225,45.225,45.1825,45.208,2100.0
2009-12-23 09:45:00,53.18,53.18,53.17,53.17,2000.0,45.208,45.208,45.1995,45.1995,2000.0
2009-12-23 09:50:00,53.21,53.21,53.18,53.21,3000.0,45.2335,45.2335,45.208,45.2335,3000.0
2009-12-23 09:55:00,53.18,53.22,53.18,53.18,4700.0,45.208,45.242,45.208,45.208,4700.0
2009-12-23 10:00:00,53.17,53.17,52.99,53.09,16000.0,45.1995,45.1995,45.0465,45.1315,16000.0
2009-12-23 10:05:00,53.08,53.09,53.06,53.07,2700.0,45.123,45.1315,45.106,45.1145,2700.0
2009-12-23 10:10:00,53.09,53.13,53.09,53.13,2000.0,45.1315,45.1655,45.1315,45.1655,2000.0
2009-12-23 10:15:00,53.13,53.15,53.12,53.12,1300.0,45.1655,45.1825,45.157,45.157,1300.0
2009-12-23 10:20:00,53.08,53.09,53.06,53.06,600.0,45.123,45.1315,45.106,45.106,600.0
2009-12-23 10:25:00,53.05,53.07,53.03,53.06,6000.0,45.0975,45.1145,45.0805,45.106,6000.0
2009-12-23 10:30:00,53.06,53.1,53.06,53.08,6900.0,45.106,45.14,45.106,45.123,6900.0
2009-12-23 10:35:00,53.1,53.12,53.08,53.11,4500.0,45.14,45.157,45.123,45.1485,4500.0
2009-12-23 10:40:00,53.14,53.15,53.12,53.15,5400.0,45.174,45.1825,45.157,45.1825,5400.0
2009-12-23 10:45:00,53.17,53.17,53.16,53.16,8000.0,45.1995,45.1995,45.191,45.191,8000.0
2009-12-23 10:50:00,53.16,53.16,53.14,53.16,1500.0,45.191,45.191,45.174,45.191,1500.0
2009-12-23 10:55:00,53.17,53.17,53.16,53.17,1300.0,45.1995,45.1995,45.191,45.1995,1300.0
2009-12-23 11:00:00,53.15,53.15,53.14,53.15,1500.0,45.1825,45.1825,45.174,45.1825,1500.0
2009-12-23 11:05:00,53.15,53.17,53.14,53.16,5600.0,45.1825,45.1995,45.174,45.191,5600.0
2009-12-23 11:10:00,53.16,53.16,53.15,53.15,3000.0,45.191,45.191,45.1825,45.1825,3000.0
2009-12-23 11:15:00,53.16,53.2,53.15,53.19,2300.0,45.191,45.225,45.1825,45.2165,2300.0
2009-12-23 11:20:00,53.19,53.22,53.19,53.22,2100.0,45.2165,45.242,45.2165,45.242,2100.0
2009-12-23 11:25:00,53.21,53.22,53.2,53.21,4800.0,45.2335,45.242,45.225,45.2335,4800.0
2009-12-23 11:30:00,53.21,53.23,53.21,53.22,1700.0,45.2335,45.2505,45.2335,45.242,1700.0
2009-12-23 11:35:00,53.24,53.25,53.24,53.24,1400.0,45.259,45.2675,45.259,45.259,1400.0
2009-12-23 11:40:00,53.25,53.26,53.23,53.23,7800.0,45.2675,45.276,45.2505,45.2505,7800.0
2009-12-23 11:45:00,53.22,53.22,53.21,53.21,800.0,45.242,45.242,45.2335,45.2335,800.0
2009-12-23 11:50:00,53.22,53.26,53.21,53.26,7700.0,45.242,45.276,45.2335,45.276,7700.0
2009-12-23 11:55:00,53.26,53.26,53.25,53.25,3900.0,45.276,45.276,45.2675,45.2675,3900.0
2009-12-23 12:00:00,53.26,53.26,53.23,53.24,8900.0,45.276,45.276,45.2505,45.259,8900.0
2009-12-23 12:05:00,53.24,53.24,53.22,53.23,2100.0,45.259,45.259,45.242,45.2505,2100.0
2009-12-23 12:10:00,53.22,53.23,53.22,53.23,2600.0,45.242,45.2505,45.242,45.2505,2600.0
2009-12-23 12:15:00,53.23,53.25,53.22,53.25,2500.0,45.2505,45.2675,45.242,45.2675,2500.0
2009-12-23 12:20:00,53.25,53.26,53.25,53.26,1600.0,45.2675,45.276,45.2675,45.276,1600.0
2009-12-23 12:25:00,53.25,53.25,53.24,53.25,2900.0,45.2675,45.2675,45.259,45.2675,2900.0
2009-12-23 12:30:00,53.24,53.24,53.24,53.24,700.0,45.259,45.259,45.259,45.259,700.0
2009-12-23 12:35:00,53.25,53.25,53.23,53.23,21400.0,45.2675,45.2675,45.2505,45.2505,21400.0
2009-12-23 12:40:00,53.25,53.26,53.25,53.26,1000.0,45.2675,45.276,45.2675,45.276,1000.0
2009-12-23 12:45:00,53.27,53.27,53.25,53.27,5100.0,45.2845,45.2845,45.2675,45.2845,5100.0
2009-12-23 12:50:00,53.28,53.31,53.28,53.28,6500.0,45.293,45.3185,45.293,45.293,6500.0
2009-12-23 12:55:00,53.28,53.29,53.28,53.28,7300.0,45.293,45.3015,45.293,45.293,7300.0
2009-12-23 13:00:00,53.29,53.29,53.26,53.26,6700.0,45.3015,45.3015,45.276,45.276,6700.0
2009-12-23 13:05:00,53.27,53.28,53.26,53.27,1100.0,45.2845,45.293,45.276,45.2845,1100.0
2009-12-23 13:10:00,53.27,53.27,53.26,53.27,4800.0,45.2845,45.2845,45.276,45.2845,4800.0
2009-12-23 13:15:00,53.27,53.28,53.27,53.28,1300.0,45.2845,45.293,45.2845,45.293,1300.0
2009-12-23 13:20:00,53.31,53.31,53.3,53.31,1400.0,45.3185,45.3185,45.31,45.3185,1400.0
2009-12-23 13:25:00,53.3,53.31,53.3,53.3,1100.0,45.31,45.3185,45.31,45.31,1100.0
2009-12-23 13:30:00,53.3,53.32,53.3,53.32,2600.0,45.31,45.327,45.31,45.327,2600.0
2009-12-23 13:35:00,53.31,53.31,53.28,53.29,16900.0,45.3185,45.3185,45.293,45.3015,16900.0
2009-12-23 13:40:00,53.29,53.29,53.29,53.29,1200.0,45.3015,45.3015,45.3015,45.3015,1200.0
2009-12-23 13:45:00,53.31,53.35,53.31,53.31,9500.0,45.3185,45.3525,45.3185,45.3185,9500.0
2009-12-23 13:50:00,53.32,53.32,53.31,53.31,2700.0,45.327,45.327,45.3185,45.3185,2700.0
2009-12-23 13:55:00,53.32,53.32,53.3,53.31,2200.0,45.327,45.327,45.31,45.3185,2200.0
2009-12-23 14:00:00,53.32,53.33,53.31,53.31,4100.0,45.327,45.3355,45.3185,45.3185,4100.0
2009-12-23 14:05:00,53.31,53.32,53.31,53.32,800.0,45.3185,45.327,45.3185,45.327,800.0
2009-12-23 14:10:00,53.32,53.35,53.32,53.35,2400.0,45.327,45.3525,45.327,45.3525,2400.0
2009-12-23 14:15:00,53.36,53.36,53.35,53.35,9400.0,45.361,45.361,45.3525,45.3525,9400.0
2009-12-23 14:20:00,53.35,53.35,53.35,53.35,1100.0,45.3525,45.3525,45.3525,45.3525,1100.0
2009-12-23 14:25:00,53.36,53.36,53.33,53.33,3500.0,45.361,45.361,45.3355,45.3355,3500.0
2009-12-23 14:30:00,53.34,53.34,53.32,53.33,8600.0,45.344,45.344,45.327,45.3355,8600.0
2009-12-23 14:35:00,53.34,53.37,53.34,53.37,3600.0,45.344,45.3695,45.344,45.3695,3600.0
2009-12-23 14:40:00,53.36,53.36,53.34,53.34,9600.0,45.361,45.361,45.344,45.344,9600.0
2009-12-23 14:45:00,53.34,53.36,53.34,53.35,2900.0,45.344,45.361,45.344,45.3525,2900.0
2009-12-23 14:50:00,53.35,53.36,53.33,53.35,2200.0,45.3525,45.361,45.3355,45.3525,2200.0
2009-12-23 14:55:00,53.34,53.34,53.33,53.33,2100.0,45.344,45.344,45.3355,45.3355,2100.0
2009-12-23 15:00:00,53.31,53.32,53.31,53.32,1000.0,45.3185,45.327,45.3185,45.327,1000.0
2009-12-23 15:05:00,53.33,53.33,53.3,53.31,2400.0,45.3355,45.3355,45.31,45.3185,2400.0
2009-12-23 15:10:00,53.31,53.33,53.31,53.32,26500.0,45.3185,45.3355,45.3185,45.327,26500.0
2009-12-23 15:15:00,53.33,53.35,53.31,53.35,8800.0,45.3355,45.3525,45.3185,45.3525,8800.0
2009-12-23 15:20:00,53.33,53.34,53.31,53.33,14800.0,45.3355,45.344,45.3185,45.3355,14800.0
2009-12-23 15:25:00,53.33,53.33,53.3,53.3,14400.0,45.3355,45.3355,45.31,45.31,14400.0
2009-12-23 15:30:00,53.31,53.31,53.26,53.29,13100.0,45.3185,45.3185,45.276,45.3015,13100.0
2009-12-23 15:35:00,53.29,53.32,53.28,53.31,2400.0,45.3015,45.327,45.293,45.3185,2400.0
2009-12-23 15:40:00,53.34,53.34,53.33,53.33,400.0,45.344,45.344,45.3355,45.3355,400.0
2009-12-23 15:45:00,53.33,53.34,53.31,53.34,11300.0,45.3355,45.344,45.3185,45.344,11300.0
2009-12-23 15:50:00,53.32,53.35,53.32,53.35,12200.0,45.327,45.3525,45.327,45.3525,12200.0
2009-12-23 15:55:00,53.35,53.38,53.33,53.36,11600.0,45.3525,45.378,45.3355,45.361,11600.0
2009-12-24 09:30:00,53.5,53.5,53.4,53.45,7300.0,45.48,45.48,45.395,45.4375,7300.0
2009-12-24 09:35:00,53.5,53.5,53.47,53.47,6100.0,45.48,45.48,45.4545,45.4545,6100.0
2009-12-24 09:40:00,53.47,53.49,53.46,53.49,6800.0,45.4545,45.4715,45.446,45.4715,6800.0
2009-12-24 09:45:00,53.51,53.51,53.49,53.49,4200.0,45.4885,45.4885,45.4715,45.4715,4200.0
2009-12-24 09:50:00,53.5,53.5,53.48,53.5,11300.0,45.48,45.48,45.463,45.48,11300.0
2009-12-24 09:55:00,53.54,53.55,53.53,53.53,3700.0,45.514,45.5225,45.5055,45.5055,3700.0
2009-12-24 10:00:00,53.56,53.62,53.56,53.61,6600.0,45.531,45.582,45.531,45.5735,6600.0
2009-12-24 10:05:00,53.62,53.63,53.59,53.59,6400.0,45.582,45.5905,45.5565,45.5565,6400.0
2009-12-24 10:10:00,53.6,53.6,53.57,53.57,3200.0,45.565,45.565,45.5395,45.5395,3200.0
2009-12-24 10:15:00,53.57,53.61,53.57,53.61,700.0,45.5395,45.5735,45.5395,45.5735,700.0
2009-12-24 10:20:00,53.61,53.61,53.59,53.6,4600.0,45.5735,45.5735,45.5565,45.565,4600.0
2009-12-24 10:25:00,53.62,53.62,53.59,53.6,291200.0,45.582,45.582,45.5565,45.565,291200.0
2009-12-24 10:30:00,53.59,53.59,53.53,53.55,7500.0,45.5565,45.5565,45.5055,45.5225,7500.0
2009-12-24 10:35:00,53.54,53.56,53.54,53.56,900.0,45.514,45.531,45.514,45.531,900.0
2009-12-24 10:40:00,53.56,53.56,53.54,53.54,3500.0,45.531,45.531,45.514,45.514,3500.0
2009-12-24 10:45:00,53.55,53.55,53.53,53.53,1400.0,45.5225,45.5225,45.5055,45.5055,1400.0
2009-12-24 10:50:00,53.54,53.55,53.52,53.55,7200.0,45.514,45.5225,45.497,45.5225,7200.0
2009-12-24 10:55:00,53.54,53.56,53.52,53.56,93400.0,45.514,45.531,45.497,45.531,93400.0
2009-12-24 11:00:00,53.57,53.57,53.54,53.55,3700.0,45.5395,45.5395,45.514,45.5225,3700.0
2009-12-24 11:05:00,53.54,53.54,53.52,53.52,500.0,45.514,45.514,45.497,45.497,500.0
2009-12-24 11:10:00,53.52,53.54,53.52,53.53,10200.0,45.497,45.514,45.497,45.5055,10200.0
2009-12-24 11:15:00,53.54,53.55,53.53,53.54,1000.0,45.514,45.5225,45.5055,45.514,1000.0
2009-12-24 11:20:00,53.55,53.55,53.55,53.55,1300.0,45.5225,45.5225,45.5225,45.5225,1300.0
2009-12-24 11:25:00,53.54,53.56,53.54,53.54,2000.0,45.514,45.531,45.514,45.514,2000.0
2009-12-24 11:30:00,53.55,53.58,53.55,53.57,600.0,45.5225,45.548,45.5225,45.5395,600.0
2009-12-24 11:35:00,53.57,53.58,53.57,53.58,1200.0,45.5395,45.548,45.5395,45.548,1200.0
2009-12-24 11:40:00,53.58,53.59,53.56,53.57,81500.0,45.548,45.5565,45.531,45.5395,81500.0
2009-12-24 11:45:00,53.59,53.6,53.58,53.6,1500.0,45.5565,45.565,45.548,45.565,1500.0
2009-12-24 11:50:00,53.6,53.6,53.58,53.6,1400.0,45.565,45.565,45.548,45.565,1400.0
2009-12-24 11:55:00,53.6,53.6,53.58,53.58,2300.0,45.565,45.565,45.548,45.548,2300.0
2009-12-24 12:00:00,53.6,53.62,53.6,53.61,4100.0,45.565,45.582,45.565,45.5735,4100.0
2009-12-24 12:05:00,53.59,53.61,53.59,53.61,1100.0,45.5565,45.5735,45.5565,45.5735,1100.0
2009-12-24 12:10:00,53.6,53.61,53.6,53.61,2000.0,45.565,45.5735,45.565,45.5735,2000.0
2009-12-24 12:15:00,53.61,53.61,53.6,53.6,2400.0,45.5735,45.5735,45.565,45.565,2400.0
2009-12-24 12:20:00,53.61,53.61,53.58,53.58,3300.0,45.5735,45.5735,45.548,45.548,3300.0
2009-12-24 12:25:00,53.58,53.59,53.58,53.58,1100.0,45.548,45.5565,45.548,45.548,1100.0
2009-12-24 12:30:00,53.58,53.59,53.57,53.59,2500.0,45.548,45.5565,45.5395,45.5565,2500.0
2009-12-24 12:35:00,53.59,53.6,53.59,53.6,400.0,45.5565,45.565,45.5565,45.565,400.0
2009-12-24 12:40:00,53.6,53.6,53.6,53.6,0.0,45.565,45.565,45.565,45.565,0.0
2009-12-24 12:45:00,53.6,53.6,53.6,53.6,100.0,45.565,45.565,45.565,45.565,100.0
2009-12-24 12:50:00,53.61,53.61,53.6,53.61,1800.0,45.5735,45.5735,45.565,45.5735,1800.0
2009-12-24 12:55:00,53.6,53.64,53.6,53.62,6200.0,45.565,45.599,45.565,45.582,6200.0
2009-12-28 09:30:00,53.83,53.83,53.73,53.78,21600.0,45.7606,45.7606,45.6755,45.7181,21600.0
2009-12-28 09:35:00,53.79,53.84,53.78,53.8,5900.0,45.7266,45.7691,45.7181,45.7351,5900.0
2009-12-28 09:40:00,53.82,53.83,53.8,53.8,3000.0,45.7521,45.7606,45.7351,45.7351,3000.0
2009-12-28 09:45:00,53.81,53.82,53.8,53.82,1600.0,45.7436,45.7521,45.7351,45.7521,1600.0
2009-12-28 09:50:00,53.81,53.82,53.81,53.81,3000.0,45.7436,45.7521,45.7436,45.7436,3000.0
2009-12-28 09:55:00,53.78,53.79,53.76,53.76,3400.0,45.7181,45.7266,45.7011,45.7011,3400.0
2009-12-28 10:00:00,53.75,53.78,53.74,53.78,1200.0,45.6926,45.7181,45.6841,45.7181,1200.0
2009-12-28 10:05:00,53.78,53.79,53.77,53.77,2600.0,45.7181,45.7266,45.7096,45.7096,2600.0
2009-12-28 10:10:00,53.78,53.78,53.72,53.73,1900.0,45.7181,45.7181,45.667,45.6755,1900.0
2009-12-28 10:15:00,53.7,53.71,53.7,53.7,2300.0,45.65,45.6585,45.65,45.65,2300.0
2009-12-28 10:20:00,53.71,53.71,53.7,53.71,800.0,45.6585,45.6585,45.65,45.6585,800.0
2009-12-28 10:25:00,53.7,53.72,53.69,53.72,2700.0,45.65,45.667,45.6415,45.667,2700.0
2009-12-28 10:30:00,53.73,53.73,53.71,53.71,2800.0,45.6755,45.6755,45.6585,45.6585,2800.0
2009-12-28 10:35:00,53.7,53.7,53.69,53.69,700.0,45.65,45.65,45.6415,45.6415,700.0
2009-12-28 10:40:00,53.68,53.69,53.68,53.68,2200.0,45.633,45.6415,45.633,45.633,2200.0
2009-12-28 10:45:00,53.68,53.68,53.66,53.66,1600.0,45.633,45.633,45.616,45.616,1600.0
2009-12-28 10:50:00,53.68,53.69,53.67,53.68,500.0,45.633,45.6415,45.6245,45.633,500.0
2009-12-28 10:55:00,53.68,53.7,53.68,53.7,4900.0,45.633,45.65,45.633,45.65,4900.0
2009-12-28 11:00:00,53.7,53.71,53.69,53.7,3200.0,45.65,45.6585,45.6415,45.65,3200.0
2009-12-28 11:05:00,53.71,53.72,53.7,53.72,800.0,45.6585,45.667,45.65,45.667,800.0
2009-12-28 11:10:00,53.72,53.73,53.71,53.71,1200.0,45.667,45.6755,45.6585,45.6585,1200.0
2009-12-28 11:15:00,53.71,53.71,53.71,53.71,500.0,45.6585,45.6585,45.6585,45.6585,500.0
2009-12-28 11:20:00,53.72,53.72,53.72,53.72,200.0,45.667,45.667,45.667,45.667,200.0
2009-12-28 11:25:00,53.72,53.72,53.72,53.72,0.0,45.667,45.667,45.667,45.667,0.0
2009-12-28 11:30:00,53.73,53.74,53.73,53.74,700.0,45.6755,45.6841,45.6755,45.6841,700.0
2009-12-28 11:35:00,53.74,53.75,53.74,53.74,500.0,45.6841,45.6926,45.6841,45.6841,500.0
2009-12-28 11:40:00,53.74,53.74,53.74,53.74,700.0,45.6841,45.6841,45.6841,45.6841,700.0
2009-12-28 11:45:00,53.73,53.73,53.73,53.73,2200.0,45.6755,45.6755,45.6755,45.6755,2200.0
2009-12-28 11:50:00,53.73,53.73,53.73,53.73,1500.0,45.6755,45.6755,45.6755,45.6755,1500.0
2009-12-28 11:55:00,53.73,53.73,53.69,53.71,2300.0,45.6755,45.6755,45.6415,45.6585,2300.0
2009-12-28 12:00:00,53.71,53.71,53.69,53.69,1000.0,45.6585,45.6585,45.6415,45.6415,1000.0
2009-12-28 12:05:00,53.68,53.69,53.68,53.69,300.0,45.633,45.6415,45.633,45.6415,300.0
2009-12-28 12:10:00,53.69,53.71,53.69,53.71,8600.0,45.6415,45.6585,45.6415,45.6585,8600.0
2009-12-28 12:15:00,53.71,53.73,53.7,53.72,4600.0,45.6585,45.6755,45.65,45.667,4600.0
2009-12-28 12:20:00,53.71,53.71,53.7,53.71,2900.0,45.6585,45.6585,45.65,45.6585,2900.0
2009-12-28 12:25:00,53.7,53.72,53.7,53.71,400.0,45.65,45.667,45.65,45.6585,400.0
2009-12-28 12:30:00,53.71,53.71,53.7,53.7,300.0,45.6585,45.6585,45.65,45.65,300.0
2009-12-28 12:35:00,53.7,53.71,53.7,53.71,300.0,45.65,45.6585,45.65,45.6585,300.0
2009-12-28 12:40:00,53.7,53.7,53.7,53.7,300.0,45.65,45.65,45.65,45.65,300.0
2009-12-28 12:45:00,53.71,53.71,53.69,53.71,2100.0,45.6585,45.6585,45.6415,45.6585,2100.0
2009-12-28 12:50:00,53.71,53.73,53.71,53.72,1000.0,45.6585,45.6755,45.6585,45.667,1000.0
2009-12-28 12:55:00,53.74,53.74,53.72,53.73,2100.0,45.6841,45.6841,45.667,45.6755,2100.0
2009-12-28 13:00:00,53.73,53.73,53.73,53.73,900.0,45.6755,45.6755,45.6755,45.6755,900.0
2009-12-28 13:05:00,53.73,53.74,53.73,53.74,1100.0,45.6755,45.6841,45.6755,45.6841,1100.0
2009-12-28 13:10:00,53.74,53.74,53.73,53.74,400.0,45.6841,45.6841,45.6755,45.6841,400.0
2009-12-28 13:15:00,53.74,53.75,53.74,53.74,1200.0,45.6841,45.6926,45.6841,45.6841,1200.0
2009-12-28 13:20:00,53.74,53.74,53.72,53.74,3100.0,45.6841,45.6841,45.667,45.6841,3100.0
2009-12-28 13:25:00,53.74,53.74,53.74,53.74,3500.0,45.6841,45.6841,45.6841,45.6841,3500.0
2009-12-28 13:30:00,53.73,53.75,53.73,53.73,2400.0,45.6755,45.6926,45.6755,45.6755,2400.0
2009-12-28 13:35:00,53.72,53.73,53.7,53.71,2900.0,45.667,45.6755,45.65,45.6585,2900.0
2009-12-28 13:40:00,53.7,53.7,53.7,53.7,100.0,45.65,45.65,45.65,45.65,100.0
2009-12-28 13:45:00,53.71,53.71,53.69,53.7,1100.0,45.6585,45.6585,45.6415,45.65,1100.0
2009-12-28 13:50:00,53.68,53.71,53.68,53.7,1200.0,45.633,45.6585,45.633,45.65,1200.0
2009-12-28 13:55:00,53.69,53.72,53.69,53.71,600.0,45.6415,45.667,45.6415,45.6585,600.0
2009-12-28 14:00:00,53.71,53.71,53.67,53.67,2200.0,45.6585,45.6585,45.6245,45.6245,2200.0
2009-12-28 14:05:00,53.65,53.65,53.61,53.63,2800.0,45.6075,45.6075,45.5735,45.5905,2800.0
2009-12-28 14:10:00,53.61,53.61,53.56,53.59,2500.0,45.5735,45.5735,45.531,45.5565,2500.0
2009-12-28 14:15:00,53.59,53.6,53.55,53.55,3000.0,45.5565,45.565,45.5225,45.5225,3000.0
2009-12-28 14:20:00,53.57,53.57,53.54,53.54,1100.0,45.5395,45.5395,45.514,45.514,1100.0
2009-12-28 14:25:00,53.54,53.54,53.51,53.51,3600.0,45.514,45.514,45.4885,45.4885,3600.0
2009-12-28 14:30:00,53.51,53.51,53.51,53.51,0.0,45.4885,45.4885,45.4885,45.4885,0.0
2009-12-28 14:35:00,53.57,53.57,53.57,53.57,200.0,45.5395,45.5395,45.5395,45.5395,200.0
2009-12-28 14:40:00,53.57,53.57,53.55,53.56,1400.0,45.5395,45.5395,45.5225,45.531,1400.0
2009-12-28 14:45:00,53.54,53.54,53.54,53.54,800.0,45.514,45.514,45.514,45.514,800.0
2009-12-28 14:50:00,53.57,53.59,53.57,53.58,1100.0,45.5395,45.5565,45.5395,45.548,1100.0
2009-12-28 14:55:00,53.59,53.6,53.59,53.59,4500.0,45.5565,45.565,45.5565,45.5565,4500.0
2009-12-28 15:00:00,53.59,53.59,53.58,53.59,2900.0,45.5565,45.5565,45.548,45.5565,2900.0
2009-12-28 15:05:00,53.58,53.62,53.58,53.62,1100.0,45.548,45.582,45.548,45.582,1100.0
2009-12-28 15:10:00,53.62,53.64,53.62,53.63,3300.0,45.582,45.599,45.582,45.5905,3300.0
2009-12-28 15:15:00,53.62,53.64,53.62,53.64,4500.0,45.582,45.599,45.582,45.599,4500.0
2009-12-28 15:20:00,53.62,53.62,53.61,53.61,800.0,45.582,45.582,45.5735,45.5735,800.0
2009-12-28 15:25:00,53.61,53.61,53.57,53.59,11000.0,45.5735,45.5735,45.5395,45.5565,11000.0
2009-12-28 15:30:00,53.58,53.61,53.58,53.61,2600.0,45.548,45.5735,45.548,45.5735,2600.0
2009-12-28 15:35:00,53.6,53.6,53.6,53.6,1900.0,45.565,45.565,45.565,45.565,1900.0
2009-12-28 15:40:00,53.6,53.61,53.59,53.59,2200.0,45.565,45.5735,45.5565,45.5565,2200.0
2009-12-28 15:45:00,53.66,53.67,53.65,53.66,4000.0,45.616,45.6245,45.6075,45.616,4000.0
2009-12-28 15:50:00,53.65,53.68,53.62,53.68,11000.0,45.6075,45.633,45.582,45.633,11000.0
2009-12-28 15:55:00,53.7,53.76,53.7,53.76,6200.0,45.65,45.7011,45.65,45.7011,6200.0
2009-12-29 09:30:00,53.88,53.88,53.77,53.81,15800.0,45.8031,45.8031,45.7096,45.7436,15800.0
2009-12-29 09:35:00,53.81,53.81,53.79,53.81,1000.0,45.7436,45.7436,45.7266,45.7436,1000.0
2009-12-29 09:40:00,53.77,53.77,53.74,53.76,900.0,45.7096,45.7096,45.6841,45.7011,900.0
2009-12-29 09:45:00,53.73,53.79,53.73,53.78,4700.0,45.6755,45.7266,45.6755,45.7181,4700.0
2009-12-29 09:50:00,53.78,53.78,53.76,53.77,4100.0,45.7181,45.7181,45.7011,45.7096,4100.0
2009-12-29 09:55:00,53.77,53.77,53.75,53.75,1500.0,45.7096,45.7096,45.6926,45.6926,1500.0
2009-12-29 10:00:00,53.74,53.76,53.73,53.73,2700.0,45.6841,45.7011,45.6755,45.6755,2700.0
2009-12-29 10:05:00,53.72,53.73,53.72,53.73,800.0,45.667,45.6755,45.667,45.6755,800.0
2009-12-29 10:10:00,53.77,53.78,53.76,53.77,6200.0,45.7096,45.7181,45.7011,45.7096,6200.0
2009-12-29 10:15:00,53.77,53.79,53.77,53.79,1800.0,45.7096,45.7266,45.7096,45.7266,1800.0
2009-12-29 10:20:00,53.8,53.8,53.77,53.78,6300.0,45.7351,45.7351,45.7096,45.7181,6300.0
2009-12-29 10:25:00,53.78,53.8,53.78,53.8,900.0,45.7181,45.7351,45.7181,45.7351,900.0
2009-12-29 10:30:00,53.8,53.8,53.8,53.8,0.0,45.7351,45.7351,45.7351,45.7351,0.0
2009-12-29 10:35:00,53.78,53.78,53.76,53.76,2800.0,45.7181,45.7181,45.7011,45.7011,2800.0
2009-12-29 10:40:00,53.77,53.77,53.75,53.75,300.0,45.7096,45.7096,45.6926,45.6926,300.0
2009-12-29 10:45:00,53.75,53.75,53.73,53.74,3900.0,45.6926,45.6926,45.6755,45.6841,3900.0
2009-12-29 10:50:00,53.74,53.74,53.72,53.72,1800.0,45.6841,45.6841,45.667,45.667,1800.0
2009-12-29 10:55:00,53.73,53.74,53.73,53.73,2200.0,45.6755,45.6841,45.6755,45.6755,2200.0
2009-12-29 11:00:00,53.73,53.74,53.73,53.74,1700.0,45.6755,45.6841,45.6755,45.6841,1700.0
2009-12-29 11:05:00,53.73,53.73,53.72,53.72,1200.0,45.6755,45.6755,45.667,45.667,1200.0
2009-12-29 11:10:00,53.71,53.71,53.68,53.69,6100.0,45.6585,45.6585,45.633,45.6415,6100.0
2009-12-29 11:15:00,53.68,53.69,53.67,53.68,9600.0,45.633,45.6415,45.6245,45.633,9600.0
2009-12-29 11:20:00,53.67,53.69,53.67,53.68,6900.0,45.6245,45.6415,45.6245,45.633,6900.0
2009-12-29 11:25:00,53.68,53.68,53.66,53.66,900.0,45.633,45.633,45.616,45.616,900.0
2009-12-29 11:30:00,53.65,53.7,53.65,53.7,2200.0,45.6075,45.65,45.6075,45.65,2200.0
2009-12-29 11:35:00,53.69,53.69,53.67,53.67,2100.0,45.6415,45.6415,45.6245,45.6245,2100.0
2009-12-29 11:40:00,53.66,53.67,53.65,53.65,12800.0,45.616,45.6245,45.6075,45.6075,12800.0
2009-12-29 11:45:00,53.65,53.65,53.65,53.65,0.0,45.6075,45.6075,45.6075,45.6075,0.0
2009-12-29 11:50:00,53.68,53.68,53.68,53.68,600.0,45.633,45.633,45.633,45.633,600.0
2009-12-29 11:55:00,53.65,53.65,53.65,53.65,400.0,45.6075,45.6075,45.6075,45.6075,400.0
2009-12-29 12:00:00,53.66,53.68,53.66,53.67,2000.0,45.616,45.633,45.616,45.6245,2000.0
2009-12-29 12:05:00,53.66,53.66,53.66,53.66,100.0,45.616,45.616,45.616,45.616,100.0
2009-12-29 12:10:00,53.67,53.68,53.66,53.66,800.0,45.6245,45.633,45.616,45.616,800.0
2009-12-29 12:15:00,53.66,53.66,53.64,53.64,900.0,45.616,45.616,45.599,45.599,900.0
2009-12-29 12:20:00,53.64,53.64,53.61,53.62,2700.0,45.599,45.599,45.5735,45.582,2700.0
2009-12-29 12:25:00,53.63,53.64,53.63,53.64,600.0,45.5905,45.599,45.5905,45.599,600.0
2009-12-29 12:30:00,53.63,53.65,53.61,53.64,3800.0,45.5905,45.6075,45.5735,45.599,3800.0
2009-12-29 12:35:00,53.64,53.65,53.64,53.64,3300.0,45.599,45.6075,45.599,45.599,3300.0
2009-12-29 12:40:00,53.66,53.67,53.66,53.67,300.0,45.616,45.6245,45.616,45.6245,300.0
2009-12-29 12:45:00,53.7,53.7,53.69,53.69,300.0,45.65,45.65,45.6415,45.6415,300.0
2009-12-29 12:50:00,53.7,53.7,53.69,53.69,2100.0,45.65,45.65,45.6415,45.6415,2100.0
2009-12-29 12:55:00,53.68,53.69,53.66,53.68,11800.0,45.633,45.6415,45.616,45.633,11800.0
2009-12-29 13:00:00,53.65,53.66,53.65,53.66,6500.0,45.6075,45.616,45.6075,45.616,6500.0
2009-12-29 13:05:00,53.65,53.67,53.65,53.66,3400.0,45.6075,45.6245,45.6075,45.616,3400.0
2009-12-29 13:10:00,53.68,53.68,53.66,53.67,1900.0,45.633,45.633,45.616,45.6245,1900.0
2009-12-29 13:15:00,53.69,53.69,53.65,53.66,4100.0,45.6415,45.6415,45.6075,45.616,4100.0
2009-12-29 13:20:00,53.66,53.66,53.65,53.65,2600.0,45.616,45.616,45.6075,45.6075,2600.0
2009-12-29 13:25:00,53.68,53.68,53.68,53.68,200.0,45.633,45.633,45.633,45.633,200.0
2009-12-29 13:30:00,53.66,53.68,53.66,53.68,7000.0,45.616,45.633,45.616,45.633,7000.0
2009-12-29 13:35:00,53.69,53.69,53.68,53.69,3400.0,45.6415,45.6415,45.633,45.6415,3400.0
2009-12-29 13:40:00,53.7,53.7,53.69,53.69,500.0,45.65,45.65,45.6415,45.6415,500.0
2009-12-29 13:45:00,53.7,53.7,53.69,53.7,4500.0,45.65,45.65,45.6415,45.65,4500.0
2009-12-29 13:50:00,53.71,53.72,53.71,53.71,1000.0,45.6585,45.667,45.6585,45.6585,1000.0
2009-12-29 13:55:00,53.71,53.72,53.71,53.72,1500.0,45.6585,45.667,45.6585,45.667,1500.0
2009-12-29 14:00:00,53.71,53.72,53.7,53.7,20900.0,45.6585,45.667,45.65,45.65,20900.0
2009-12-29 14:05:00,53.71,53.72,53.71,53.71,2700.0,45.6585,45.667,45.6585,45.6585,2700.0
2009-12-29 14:10:00,53.72,53.72,53.7,53.72,9200.0,45.667,45.667,45.65,45.667,9200.0
2009-12-29 14:15:00,53.72,53.72,53.7,53.72,2500.0,45.667,45.667,45.65,45.667,2500.0
2009-12-29 14:20:00,53.71,53.72,53.71,53.72,3700.0,45.6585,45.667,45.6585,45.667,3700.0
2009-12-29 14:25:00,53.71,53.71,53.69,53.69,1500.0,45.6585,45.6585,45.6415,45.6415,1500.0
2009-12-29 14:30:00,53.69,53.7,53.69,53.69,1300.0,45.6415,45.65,45.6415,45.6415,1300.0
2009-12-29 14:35:00,53.69,53.7,53.69,53.7,1900.0,45.6415,45.65,45.6415,45.65,1900.0
2009-12-29 14:40:00,53.7,53.7,53.69,53.69,2100.0,45.65,45.65,45.6415,45.6415,2100.0
2009-12-29 14:45:00,53.7,53.71,53.69,53.71,6500.0,45.65,45.6585,45.6415,45.6585,6500.0
2009-12-29 14:50:00,53.71,53.71,53.66,53.68,8900.0,45.6585,45.6585,45.616,45.633,8900.0
2009-12-29 14:55:00,53.67,53.69,53.67,53.69,1300.0,45.6245,45.6415,45.6245,45.6415,1300.0
2009-12-29 15:00:00,53.68,53.72,53.67,53.71,12600.0,45.633,45.667,45.6245,45.6585,12600.0
2009-12-29 15:05:00,53.7,53.71,53.69,53.7,2800.0,45.65,45.6585,45.6415,45.65,2800.0
2009-12-29 15:10:00,53.7,53.71,53.69,53.71,4700.0,45.65,45.6585,45.6415,45.6585,4700.0
2009-12-29 15:15:00,53.71,53.73,53.7,53.73,12800.0,45.6585,45.6755,45.65,45.6755,12800.0
2009-12-29 15:20:00,53.73,53.74,53.71,53.74,2500.0,45.6755,45.6841,45.6585,45.6841,2500.0
2009-12-29 15:25:00,53.74,53.75,53.74,53.74,3600.0,45.6841,45.6926,45.6841,45.6841,3600.0
2009-12-29 15:30:00,53.74,53.75,53.74,53.74,3900.0,45.6841,45.6926,45.6841,45.6841,3900.0
2009-12-29 15:35:00,53.73,53.73,53.71,53.72,4300.0,45.6755,45.6755,45.6585,45.667,4300.0
2009-12-29 15:40:00,53.73,53.73,53.71,53.71,1800.0,45.6755,45.6755,45.6585,45.6585,1800.0
2009-12-29 15:45:00,53.68,53.7,53.68,53.7,4300.0,45.633,45.65,45.633,45.65,4300.0
2009-12-29 15:50:00,53.7,53.7,53.65,53.65,3400.0,45.65,45.65,45.6075,45.6075,3400.0
2009-12-29 15:55:00,53.66,53.67,53.63,53.63,10400.0,45.616,45.6245,45.5905,45.5905,10400.0
2009-12-30 09:30:00,53.5,53.52,53.42,53.46,10300.0,45.48,45.497,45.412,45.446,10300.0
2009-12-30 09:35:00,53.47,53.48,53.42,53.47,4400.0,45.4545,45.463,45.412,45.4545,4400.0
2009-12-30 09:40:00,53.53,53.64,53.52,53.6,9500.0,45.5055,45.599,45.497,45.565,9500.0
2009-12-30 09:45:00,53.57,53.63,53.57,53.57,6400.0,45.5395,45.5905,45.5395,45.5395,6400.0
2009-12-30 09:50:00,53.58,53.58,53.58,53.58,400.0,45.548,45.548,45.548,45.548,400.0
2009-12-30 09:55:00,53.67,53.67,53.62,53.63,8600.0,45.6245,45.6245,45.582,45.5905,8600.0
2009-12-30 10:00:00,53.63,53.67,53.63,53.63,10700.0,45.5905,45.6245,45.5905,45.5905,10700.0
2009-12-30 10:05:00,53.67,53.67,53.63,53.63,3500.0,45.6245,45.6245,45.5905,45.5905,3500.0
2009-12-30 10:10:00,53.62,53.62,53.57,53.57,1500.0,45.582,45.582,45.5395,45.5395,1500.0
2009-12-30 10:15:00,53.61,53.62,53.6,53.6,3800.0,45.5735,45.582,45.565,45.565,3800.0
2009-12-30 10:20:00,53.6,53.6,53.59,53.6,1500.0,45.565,45.565,45.5565,45.565,1500.0
2009-12-30 10:25:00,53.6,53.6,53.59,53.59,2400.0,45.565,45.565,45.5565,45.5565,2400.0
2009-12-30 10:30:00,53.59,53.59,53.57,53.57,8500.0,45.5565,45.5565,45.5395,45.5395,8500.0
2009-12-30 10:35:00,53.52,53.52,53.49,53.49,2500.0,45.497,45.497,45.4715,45.4715,2500.0
2009-12-30 10:40:00,53.48,53.49,53.46,53.49,2100.0,45.463,45.4715,45.446,45.4715,2100.0
2009-12-30 10:45:00,53.5,53.5,53.49,53.49,200.0,45.48,45.48,45.4715,45.4715,200.0
2009-12-30 10:50:00,53.48,53.5,53.48,53.5,1900.0,45.463,45.48,45.463,45.48,1900.0
2009-12-30 10:55:00,53.5,53.5,53.49,53.49,600.0,45.48,45.48,45.4715,45.4715,600.0
2009-12-30 11:00:00,53.52,53.52,53.52,53.52,100.0,45.497,45.497,45.497,45.497,100.0
2009-12-30 11:05:00,53.52,53.53,53.51,53.52,2800.0,45.497,45.5055,45.4885,45.497,2800.0
2009-12-30 11:10:00,53.53,53.56,53.53,53.56,3700.0,45.5055,45.531,45.5055,45.531,3700.0
2009-12-30 11:15:00,53.55,53.55,53.51,53.51,3600.0,45.5225,45.5225,45.4885,45.4885,3600.0
2009-12-30 11:20:00,53.51,53.52,53.49,53.49,2200.0,45.4885,45.497,45.4715,45.4715,2200.0
2009-12-30 11:25:00,53.51,53.51,53.45,53.47,1100.0,45.4885,45.4885,45.4375,45.4545,1100.0
2009-12-30 11:30:00,53.47,53.49,53.46,53.47,2400.0,45.4545,45.4715,45.446,45.4545,2400.0
2009-12-30 11:35:00,53.49,53.5,53.48,53.49,900.0,45.4715,45.48,45.463,45.4715,900.0
2009-12-30 11:40:00,53.5,53.5,53.48,53.49,5500.0,45.48,45.48,45.463,45.4715,5500.0
2009-12-30 11:45:00,53.48,53.55,53.48,53.55,3800.0,45.463,45.5225,45.463,45.5225,3800.0
2009-12-30 11:50:00,53.55,53.58,53.54,53.58,4700.0,45.5225,45.548,45.514,45.548,4700.0
2009-12-30 11:55:00,53.59,53.6,53.57,53.58,2400.0,45.5565,45.565,45.5395,45.548,2400.0
2009-12-30 12:00:00,53.61,53.62,53.6,53.62,900.0,45.5735,45.582,45.565,45.582,900.0
2009-12-30 12:05:00,53.61,53.63,53.61,53.62,900.0,45.5735,45.5905,45.5735,45.582,900.0
2009-12-30 12:10:00,53.6,53.6,53.6,53.6,800.0,45.565,45.565,45.565,45.565,800.0
2009-12-30 12:15:00,53.6,53.6,53.6,53.6,1100.0,45.565,45.565,45.565,45.565,1100.0
2009-12-30 12:20:00,53.61,53.61,53.61,53.61,500.0,45.5735,45.5735,45.5735,45.5735,500.0
2009-12-30 12:25:00,53.61,53.61,53.6,53.6,1100.0,45.5735,45.5735,45.565,45.565,1100.0
2009-12-30 12:30:00,53.61,53.61,53.61,53.61,400.0,45.5735,45.5735,45.5735,45.5735,400.0
2009-12-30 12:35:00,53.6,53.61,53.58,53.59,5900.0,45.565,45.5735,45.548,45.5565,5900.0
2009-12-30 12:40:00,53.59,53.59,53.55,53.55,1800.0,45.5565,45.5565,45.5225,45.5225,1800.0
2009-12-30 12:45:00,53.56,53.56,53.55,53.55,1400.0,45.531,45.531,45.5225,45.5225,1400.0
2009-12-30 12:50:00,53.55,53.56,53.55,53.56,5000.0,45.5225,45.531,45.5225,45.531,5000.0
2009-12-30 12:55:00,53.57,53.57,53.57,53.57,5700.0,45.5395,45.5395,45.5395,45.5395,5700.0
2009-12-30 13:00:00,53.58,53.6,53.58,53.6,400.0,45.548,45.565,45.548,45.565,400.0
2009-12-30 13:05:00,53.59,53.59,53.56,53.56,5200.0,45.5565,45.5565,45.531,45.531,5200.0
2009-12-30 13:10:00,53.56,53.56,53.52,53.54,5200.0,45.531,45.531,45.497,45.514,5200.0
2009-12-30 13:15:00,53.54,53.54,53.54,53.54,100.0,45.514,45.514,45.514,45.514,100.0
2009-12-30 13:20:00,53.55,53.55,53.54,53.54,600.0,45.5225,45.5225,45.514,45.514,600.0
2009-12-30 13:25:00,53.55,53.55,53.51,53.51,5100.0,45.5225,45.5225,45.4885,45.4885,5100.0
2009-12-30 13:30:00,53.51,53.51,53.5,53.51,900.0,45.4885,45.4885,45.48,45.4885,900.0
2009-12-30 13:35:00,53.51,53.51,53.49,53.49,4200.0,45.4885,45.4885,45.4715,45.4715,4200.0
2009-12-30 13:40:00,53.51,53.51,53.51,53.51,100.0,45.4885,45.4885,45.4885,45.4885,100.0
2009-12-30 13:45:00,53.54,53.54,53.54,53.54,600.0,45.514,45.514,45.514,45.514,600.0
2009-12-30 13:50:00,53.53,53.54,53.53,53.54,3000.0,45.5055,45.514,45.5055,45.514,3000.0
2009-12-30 13:55:00,53.54,53.55,53.53,53.53,1500.0,45.514,45.5225,45.5055,45.5055,1500.0
2009-12-30 14:00:00,53.55,53.55,53.53,53.53,2400.0,45.5225,45.5225,45.5055,45.5055,2400.0
2009-12-30 14:05:00,53.54,53.55,53.54,53.55,1500.0,45.514,45.5225,45.514,45.5225,1500.0
2009-12-30 14:10:00,53.56,53.56,53.55,53.55,200.0,45.531,45.531,45.5225,45.5225,200.0
2009-12-30 14:15:00,53.56,53.56,53.56,53.56,2000.0,45.531,45.531,45.531,45.531,2000.0
2009-12-30 14:20:00,53.56,53.56,53.55,53.55,900.0,45.531,45.531,45.5225,45.5225,900.0
2009-12-30 14:25:00,53.55,53.56,53.53,53.53,1300.0,45.5225,45.531,45.5055,45.5055,1300.0
2009-12-30 14:30:00,53.55,53.55,53.55,53.55,1000.0,45.5225,45.5225,45.5225,45.5225,1000.0
2009-12-30 14:35:00,53.57,53.57,53.57,53.57,700.0,45.5395,45.5395,45.5395,45.5395,700.0
2009-12-30 14:40:00,53.57,53.57,53.56,53.56,2300.0,45.5395,45.5395,45.531,45.531,2300.0
2009-12-30 14:45:00,53.57,53.57,53.56,53.56,4100.0,45.5395,45.5395,45.531,45.531,4100.0
2009-12-30 14:50:00,53.6,53.61,53.6,53.6,3500.0,45.565,45.5735,45.565,45.565,3500.0
2009-12-30 14:55:00,53.62,53.62,53.6,53.6,2200.0,45.582,45.582,45.565,45.565,2200.0
2009-12-30 15:00:00,53.59,53.6,53.55,53.55,9600.0,45.5565,45.565,45.5225,45.5225,9600.0
2009-12-30 15:05:00,53.57,53.58,53.56,53.58,1800.0,45.5395,45.548,45.531,45.548,1800.0
2009-12-30 15:10:00,53.57,53.58,53.55,53.58,11700.0,45.5395,45.548,45.5225,45.548,11700.0
2009-12-30 15:15:00,53.57,53.57,53.54,53.55,1300.0,45.5395,45.5395,45.514,45.5225,1300.0
2009-12-30 15:20:00,53.56,53.56,53.56,53.56,1400.0,45.531,45.531,45.531,45.531,1400.0
2009-12-30 15:25:00,53.58,53.58,53.58,53.58,5000.0,45.548,45.548,45.548,45.548,5000.0
2009-12-30 15:30:00,53.57,53.62,53.57,53.62,3300.0,45.5395,45.582,45.5395,45.582,3300.0
2009-12-30 15:35:00,53.62,53.62,53.59,53.6,1000.0,45.582,45.582,45.5565,45.565,1000.0
2009-12-30 15:40:00,53.59,53.6,53.59,53.6,1600.0,45.5565,45.565,45.5565,45.565,1600.0
2009-12-30 15:45:00,53.61,53.63,53.61,53.63,1500.0,45.5735,45.5905,45.5735,45.5905,1500.0
2009-12-30 15:50:00,53.65,53.66,53.64,53.65,6400.0,45.6075,45.616,45.599,45.6075,6400.0
2009-12-30 15:55:00,53.65,53.68,53.64,53.65,23800.0,45.6075,45.633,45.599,45.6075,23800.0
2009-12-31 09:30:00,53.69,53.75,53.68,53.7,22200.0,45.6415,45.6926,45.633,45.65,22200.0
2009-12-31 09:35:00,53.7,53.71,53.68,53.7,3500.0,45.65,45.6585,45.633,45.65,3500.0
2009-12-31 09:40:00,53.67,53.67,53.66,53.66,200.0,45.6245,45.6245,45.616,45.616,200.0
2009-12-31 09:45:00,53.67,53.67,53.65,53.65,900.0,45.6245,45.6245,45.6075,45.6075,900.0
2009-12-31 09:50:00,53.66,53.69,53.66,53.67,8000.0,45.616,45.6415,45.616,45.6245,8000.0
2009-12-31 09:55:00,53.67,53.67,53.65,53.65,900.0,45.6245,45.6245,45.6075,45.6075,900.0
2009-12-31 10:00:00,53.63,53.63,53.62,53.63,1600.0,45.5905,45.5905,45.582,45.5905,1600.0
2009-12-31 10:05:00,53.62,53.62,53.61,53.61,600.0,45.582,45.582,45.5735,45.5735,600.0
2009-12-31 10:10:00,53.6,53.6,53.55,53.56,4600.0,45.565,45.565,45.5225,45.531,4600.0
2009-12-31 10:15:00,53.55,53.56,53.55,53.56,1000.0,45.5225,45.531,45.5225,45.531,1000.0
2009-12-31 10:20:00,53.56,53.56,53.56,53.56,0.0,45.531,45.531,45.531,45.531,0.0
2009-12-31 10:25:00,53.55,53.56,53.55,53.56,700.0,45.5225,45.531,45.5225,45.531,700.0
2009-12-31 10:30:00,53.53,53.53,53.53,53.53,200.0,45.5055,45.5055,45.5055,45.5055,200.0
2009-12-31 10:35:00,53.5,53.52,53.5,53.5,4500.0,45.48,45.497,45.48,45.48,4500.0
2009-12-31 10:40:00,53.49,53.5,53.49,53.5,200.0,45.4715,45.48,45.4715,45.48,200.0
2009-12-31 10:45:00,53.51,53.54,53.51,53.54,1000.0,45.4885,45.514,45.4885,45.514,1000.0
2009-12-31 10:50:00,53.54,53.54,53.53,53.53,1000.0,45.514,45.514,45.5055,45.5055,1000.0
2009-12-31 10:55:00,53.53,53.53,53.52,53.53,2300.0,45.5055,45.5055,45.497,45.5055,2300.0
2009-12-31 11:00:00,53.51,53.52,53.5,53.5,4800.0,45.4885,45.497,45.48,45.48,4800.0
2009-12-31 11:05:00,53.51,53.51,53.45,53.45,4800.0,45.4885,45.4885,45.4375,45.4375,4800.0
2009-12-31 11:10:00,53.44,53.46,53.43,53.43,7700.0,45.429,45.446,45.4205,45.4205,7700.0
2009-12-31 11:15:00,53.41,53.41,53.4,53.4,700.0,45.4035,45.4035,45.395,45.395,700.0
2009-12-31 11:20:00,53.42,53.42,53.42,53.42,500.0,45.412,45.412,45.412,45.412,500.0
2009-12-31 11:25:00,53.43,53.45,53.43,53.45,500.0,45.4205,45.4375,45.4205,45.4375,500.0
2009-12-31 11:30:00,53.42,53.42,53.41,53.41,400.0,45.412,45.412,45.4035,45.4035,400.0
2009-12-31 11:35:00,53.41,53.43,53.4,53.43,2800.0,45.4035,45.4205,45.395,45.4205,2800.0
2009-12-31 11:40:00,53.43,53.43,53.43,53.43,400.0,45.4205,45.4205,45.4205,45.4205,400.0
2009-12-31 11:45:00,53.46,53.48,53.46,53.48,1800.0,45.446,45.463,45.446,45.463,1800.0
2009-12-31 11:50:00,53.48,53.48,53.47,53.47,1100.0,45.463,45.463,45.4545,45.4545,1100.0
2009-12-31 11:55:00,53.46,53.46,53.44,53.44,500.0,45.446,45.446,45.429,45.429,500.0
2009-12-31 12:00:00,53.45,53.45,53.44,53.44,1600.0,45.4375,45.4375,45.429,45.429,1600.0
2009-12-31 12:05:00,53.44,53.47,53.44,53.47,600.0,45.429,45.4545,45.429,45.4545,600.0
2009-12-31 12:10:00,53.47,53.47,53.45,53.45,3900.0,45.4545,45.4545,45.4375,45.4375,3900.0
2009-12-31 12:15:00,53.45,53.46,53.45,53.46,600.0,45.4375,45.446,45.4375,45.446,600.0
2009-12-31 12:20:00,53.45,53.46,53.45,53.46,500.0,45.4375,45.446,45.4375,45.446,500.0
2009-12-31 12:25:00,53.47,53.47,53.45,53.45,1400.0,45.4545,45.4545,45.4375,45.4375,1400.0
2009-12-31 12:30:00,53.46,53.46,53.45,53.45,3000.0,45.446,45.446,45.4375,45.4375,3000.0
2009-12-31 12:35:00,53.46,53.46,53.44,53.44,900.0,45.446,45.446,45.429,45.429,900.0
2009-12-31 12:40:00,53.47,53.47,53.45,53.45,1900.0,45.4545,45.4545,45.4375,45.4375,1900.0
2009-12-31 12:45:00,53.46,53.46,53.46,53.46,100.0,45.446,45.446,45.446,45.446,100.0
2009-12-31 12:50:00,53.46,53.48,53.46,53.48,600.0,45.446,45.463,45.446,45.463,600.0
2009-12-31 12:55:00,53.48,53.48,53.47,53.47,1000.0,45.463,45.463,45.4545,45.4545,1000.0
2009-12-31 13:00:00,53.45,53.45,53.45,53.45,2800.0,45.4375,45.4375,45.4375,45.4375,2800.0
2009-12-31 13:05:00,53.46,53.46,53.45,53.45,1100.0,45.446,45.446,45.4375,45.4375,1100.0
2009-12-31 13:10:00,53.43,53.43,53.42,53.42,2100.0,45.4205,45.4205,45.412,45.412,2100.0
2009-12-31 13:15:00,53.42,53.42,53.4,53.4,3700.0,45.412,45.412,45.395,45.395,3700.0
2009-12-31 13:20:00,53.4,53.42,53.4,53.42,1200.0,45.395,45.412,45.395,45.412,1200.0
2009-12-31 13:25:00,53.45,53.45,53.43,53.45,600.0,45.4375,45.4375,45.4205,45.4375,600.0
2009-12-31 13:30:00,53.45,53.47,53.45,53.47,4900.0,45.4375,45.4545,45.4375,45.4545,4900.0
2009-12-31 13:35:00,53.47,53.47,53.47,53.47,500.0,45.4545,45.4545,45.4545,45.4545,500.0
2009-12-31 13:40:00,53.47,53.48,53.46,53.46,4500.0,45.4545,45.463,45.446,45.446,4500.0
2009-12-31 13:45:00,53.46,53.46,53.45,53.46,1500.0,45.446,45.446,45.4375,45.446,1500.0
2009-12-31 13:50:00,53.47,53.47,53.46,53.47,500.0,45.4545,45.4545,45.446,45.4545,500.0
2009-12-31 13:55:00,53.46,53.46,53.45,53.45,1400.0,45.446,45.446,45.4375,45.4375,1400.0
2009-12-31 14:00:00,53.46,53.46,53.44,53.44,13300.0,45.446,45.446,45.429,45.429,13300.0
2009-12-31 14:05:00,53.44,53.44,53.44,53.44,1500.0,45.429,45.429,45.429,45.429,1500.0
2009-12-31 14:10:00,53.45,53.45,53.45,53.45,400.0,45.4375,45.4375,45.4375,45.4375,400.0
2009-12-31 14:15:00,53.45,53.45,53.45,53.45,0.0,45.4375,45.4375,45.4375,45.4375,0.0
2009-12-31 14:20:00,53.44,53.45,53.43,53.43,2200.0,45.429,45.4375,45.4205,45.4205,2200.0
2009-12-31 14:25:00,53.41,53.43,53.41,53.43,1000.0,45.4035,45.4205,45.4035,45.4205,1000.0
2009-12-31 14:30:00,53.43,53.43,53.43,53.43,0.0,45.4205,45.4205,45.4205,45.4205,0.0
2009-12-31 14:35:00,53.43,53.44,53.43,53.44,9200.0,45.4205,45.429,45.4205,45.429,9200.0
2009-12-31 14:40:00,53.43,53.44,53.43,53.44,3800.0,45.4205,45.429,45.4205,45.429,3800.0
2009-12-31 14:45:00,53.44,53.46,53.44,53.45,700.0,45.429,45.446,45.429,45.4375,700.0
2009-12-31 14:50:00,53.45,53.45,53.45,53.45,100.0,45.4375,45.4375,45.4375,45.4375,100.0
2009-12-31 14:55:00,53.47,53.47,53.45,53.47,22200.0,45.4545,45.4545,45.4375,45.4545,22200.0
2009-12-31 15:00:00,53.49,53.49,53.46,53.47,1100.0,45.4715,45.4715,45.446,45.4545,1100.0
2009-12-31 15:05:00,53.45,53.47,53.44,53.46,10000.0,45.4375,45.4545,45.429,45.446,10000.0
2009-12-31 15:10:00,53.43,53.44,53.43,53.44,200.0,45.4205,45.429,45.4205,45.429,200.0
2009-12-31 15:15:00,53.44,53.45,53.44,53.45,2200.0,45.429,45.4375,45.429,45.4375,2200.0
2009-12-31 15:20:00,53.45,53.45,53.43,53.44,3100.0,45.4375,45.4375,45.4205,45.429,3100.0
2009-12-31 15:25:00,53.44,53.45,53.44,53.45,500.0,45.429,45.4375,45.429,45.4375,500.0
2009-12-31 15:30:00,53.46,53.46,53.44,53.44,6800.0,45.446,45.446,45.429,45.429,6800.0
2009-12-31 15:35:00,53.42,53.42,53.34,53.34,2200.0,45.412,45.412,45.344,45.344,2200.0
2009-12-31 15:40:00,53.35,53.35,53.31,53.32,1300.0,45.3525,45.3525,45.3185,45.327,1300.0
2009-12-31 15:45:00,53.3,53.3,53.17,53.19,11400.0,45.31,45.31,45.1995,45.2165,11400.0
2009-12-31 15:50:00,53.22,53.23,53.19,53.19,5000.0,45.242,45.2505,45.2165,45.2165,5000.0
2009-12-31 15:55:00,53.16,53.16,53.06,53.06,14800.0,45.191,45.191,45.106,45.106,14800.0
2010-01-04 09:30:00,53.52,53.59,53.51,53.54,11500.0,45.497,45.5565,45.4885,45.514,11500.0
2010-01-04 09:35:00,53.56,53.68,53.56,53.67,19900.0,45.531,45.633,45.531,45.6245,19900.0
2010-01-04 09:40:00,53.69,53.7,53.68,53.7,2800.0,45.6415,45.65,45.633,45.65,2800.0
2010-01-04 09:45:00,53.72,53.79,53.72,53.79,3800.0,45.667,45.7266,45.667,45.7266,3800.0
2010-01-04 09:50:00,53.79,53.79,53.72,53.75,4300.0,45.7266,45.7266,45.667,45.6926,4300.0
2010-01-04 09:55:00,53.71,53.75,53.71,53.74,1300.0,45.6585,45.6926,45.6585,45.6841,1300.0
2010-01-04 10:00:00,53.77,53.81,53.7,53.72,20300.0,45.7096,45.7436,45.65,45.667,20300.0
2010-01-04 10:05:00,53.72,53.8,53.72,53.8,2500.0,45.667,45.7351,45.667,45.7351,2500.0
2010-01-04 10:10:00,53.79,53.79,53.76,53.78,1300.0,45.7266,45.7266,45.7011,45.7181,1300.0
2010-01-04 10:15:00,53.79,53.79,53.76,53.76,1800.0,45.7266,45.7266,45.7011,45.7011,1800.0
2010-01-04 10:20:00,53.76,53.77,53.75,53.75,1400.0,45.7011,45.7096,45.6926,45.6926,1400.0
2010-01-04 10:25:00,53.76,53.84,53.76,53.83,7000.0,45.7011,45.7691,45.7011,45.7606,7000.0
2010-01-04 10:30:00,53.86,53.86,53.85,53.85,8100.0,45.7861,45.7861,45.7776,45.7776,8100.0
2010-01-04 10:35:00,53.84,53.86,53.84,53.86,21200.0,45.7691,45.7861,45.7691,45.7861,21200.0
2010-01-04 10:40:00,53.86,53.88,53.86,53.88,2700.0,45.7861,45.8031,45.7861,45.8031,2700.0
2010-01-04 10:45:00,53.88,53.88,53.88,53.88,4700.0,45.8031,45.8031,45.8031,45.8031,4700.0
2010-01-04 10:50:00,53.88,53.91,53.85,53.85,29700.0,45.8031,45.8286,45.7776,45.7776,29700.0
2010-01-04 10:55:00,53.86,53.89,53.85,53.85,19800.0,45.7861,45.8116,45.7776,45.7776,19800.0
2010-01-04 11:00:00,53.85,53.87,53.84,53.87,34400.0,45.7776,45.7946,45.7691,45.7946,34400.0
2010-01-04 11:05:00,53.86,53.88,53.86,53.88,10300.0,45.7861,45.8031,45.7861,45.8031,10300.0
2010-01-04 11:10:00,53.89,53.89,53.88,53.88,900.0,45.8116,45.8116,45.8031,45.8031,900.0
2010-01-04 11:15:00,53.88,53.88,53.87,53.88,800.0,45.8031,45.8031,45.7946,45.8031,800.0
2010-01-04 11:20:00,53.87,53.91,53.86,53.91,10000.0,45.7946,45.8286,45.7861,45.8286,10000.0
2010-01-04 11:25:00,53.92,53.92,53.88,53.88,5600.0,45.8371,45.8371,45.8031,45.8031,5600.0
2010-01-04 11:30:00,53.9,53.92,53.89,53.91,6500.0,45.8201,45.8371,45.8116,45.8286,6500.0
2010-01-04 11:35:00,53.9,53.92,53.89,53.9,11300.0,45.8201,45.8371,45.8116,45.8201,11300.0
2010-01-04 11:40:00,53.9,53.95,53.9,53.94,6400.0,45.8201,45.8626,45.8201,45.8541,6400.0
2010-01-04 11:45:00,53.93,53.95,53.91,53.93,18100.0,45.8456,45.8626,45.8286,45.8456,18100.0
2010-01-04 11:50:00,53.94,53.95,53.93,53.94,1100.0,45.8541,45.8626,45.8456,45.8541,1100.0
2010-01-04 11:55:00,53.95,53.95,53.94,53.94,1800.0,45.8626,45.8626,45.8541,45.8541,1800.0
2010-01-04 12:00:00,53.94,53.94,53.9,53.9,3000.0,45.8541,45.8541,45.8201,45.8201,3000.0
2010-01-04 12:05:00,53.91,53.93,53.91,53.93,3000.0,45.8286,45.8456,45.8286,45.8456,3000.0
2010-01-04 12:10:00,53.92,53.93,53.92,53.93,3000.0,45.8371,45.8456,45.8371,45.8456,3000.0
2010-01-04 12:15:00,53.92,53.93,53.9,53.9,2400.0,45.8371,45.8456,45.8201,45.8201,2400.0
2010-01-04 12:20:00,53.9,53.92,53.9,53.92,8500.0,45.8201,45.8371,45.8201,45.8371,8500.0
2010-01-04 12:25:00,53.92,53.94,53.92,53.94,900.0,45.8371,45.8541,45.8371,45.8541,900.0
2010-01-04 12:30:00,53.93,53.93,53.92,53.92,1000.0,45.8456,45.8456,45.8371,45.8371,1000.0
2010-01-04 12:35:00,53.92,53.93,53.91,53.93,1100.0,45.8371,45.8456,45.8286,45.8456,1100.0
2010-01-04 12:40:00,53.92,53.93,53.92,53.92,1400.0,45.8371,45.8456,45.8371,45.8371,1400.0
2010-01-04 12:45:00,53.93,53.94,53.93,53.94,4700.0,45.8456,45.8541,45.8456,45.8541,4700.0
2010-01-04 12:50:00,53.93,53.93,53.93,53.93,700.0,45.8456,45.8456,45.8456,45.8456,700.0
2010-01-04 12:55:00,53.93,53.93,53.93,53.93,1400.0,45.8456,45.8456,45.8456,45.8456,1400.0
2010-01-04 13:00:00,53.93,53.93,53.89,53.9,5400.0,45.8456,45.8456,45.8116,45.8201,5400.0
2010-01-04 13:05:00,53.91,53.92,53.91,53.91,1400.0,45.8286,45.8371,45.8286,45.8286,1400.0
2010-01-04 13:10:00,53.91,53.92,53.9,53.91,11400.0,45.8286,45.8371,45.8201,45.8286,11400.0
2010-01-04 13:15:00,53.91,53.92,53.9,53.92,1500.0,45.8286,45.8371,45.8201,45.8371,1500.0
2010-01-04 13:20:00,53.92,53.92,53.92,53.92,700.0,45.8371,45.8371,45.8371,45.8371,700.0
2010-01-04 13:25:00,53.92,53.94,53.92,53.94,12300.0,45.8371,45.8541,45.8371,45.8541,12300.0
2010-01-04 13:30:00,53.94,53.94,53.92,53.93,2400.0,45.8541,45.8541,45.8371,45.8456,2400.0
2010-01-04 13:35:00,53.91,53.93,53.91,53.93,2100.0,45.8286,45.8456,45.8286,45.8456,2100.0
2010-01-04 13:40:00,53.91,53.92,53.91,53.92,3300.0,45.8286,45.8371,45.8286,45.8371,3300.0
2010-01-04 13:45:00,53.93,53.93,53.92,53.93,600.0,45.8456,45.8456,45.8371,45.8456,600.0
2010-01-04 13:50:00,53.9,53.9,53.86,53.86,2900.0,45.8201,45.8201,45.7861,45.7861,2900.0
2010-01-04 13:55:00,53.87,53.87,53.86,53.86,2000.0,45.7946,45.7946,45.7861,45.7861,2000.0
2010-01-04 14:00:00,53.86,53.87,53.86,53.86,400.0,45.7861,45.7946,45.7861,45.7861,400.0
2010-01-04 14:05:00,53.87,53.88,53.87,53.88,300.0,45.7946,45.8031,45.7946,45.8031,300.0
2010-01-04 14:10:00,53.87,53.87,53.86,53.86,2600.0,45.7946,45.7946,45.7861,45.7861,2600.0
2010-01-04 14:15:00,53.87,53.89,53.87,53.89,5500.0,45.7946,45.8116,45.7946,45.8116,5500.0
2010-01-04 14:20:00,53.88,53.88,53.87,53.87,800.0,45.8031,45.8031,45.7946,45.7946,800.0
2010-01-04 14:25:00,53.87,53.88,53.87,53.88,600.0,45.7946,45.8031,45.7946,45.8031,600.0
2010-01-04 14:30:00,53.89,53.91,53.88,53.91,2800.0,45.8116,45.8286,45.8031,45.8286,2800.0
2010-01-04 14:35:00,53.91,53.91,53.9,53.9,900.0,45.8286,45.8286,45.8201,45.8201,900.0
2010-01-04 14:40:00,53.91,53.94,53.91,53.94,3700.0,45.8286,45.8541,45.8286,45.8541,3700.0
2010-01-04 14:45:00,53.94,53.95,53.94,53.95,8300.0,45.8541,45.8626,45.8541,45.8626,8300.0
2010-01-04 14:50:00,53.95,53.95,53.93,53.94,15400.0,45.8626,45.8626,45.8456,45.8541,15400.0
2010-01-04 14:55:00,53.94,53.94,53.91,53.91,8300.0,45.8541,45.8541,45.8286,45.8286,8300.0
2010-01-04 15:00:00,53.9,53.93,53.9,53.93,2400.0,45.8201,45.8456,45.8201,45.8456,2400.0
2010-01-04 15:05:00,53.94,53.95,53.94,53.95,1900.0,45.8541,45.8626,45.8541,45.8626,1900.0
2010-01-04 15:10:00,53.94,53.94,53.93,53.93,400.0,45.8541,45.8541,45.8456,45.8456,400.0
2010-01-04 15:15:00,53.93,53.93,53.9,53.92,4500.0,45.8456,45.8456,45.8201,45.8371,4500.0
2010-01-04 15:20:00,53.92,53.92,53.9,53.91,14700.0,45.8371,45.8371,45.8201,45.8286,14700.0
2010-01-04 15:25:00,53.9,53.91,53.9,53.9,3700.0,45.8201,45.8286,45.8201,45.8201,3700.0
2010-01-04 15:30:00,53.9,53.92,53.89,53.91,23300.0,45.8201,45.8371,45.8116,45.8286,23300.0
2010-01-04 15:35:00,53.92,53.92,53.88,53.89,4000.0,45.8371,45.8371,45.8031,45.8116,4000.0
2010-01-04 15:40:00,53.89,53.89,53.88,53.88,2500.0,45.8116,45.8116,45.8031,45.8031,2500.0
2010-01-04 15:45:00,53.89,53.92,53.89,53.92,2500.0,45.8116,45.8371,45.8116,45.8371,2500.0
2010-01-04 15:50:00,53.92,53.92,53.91,53.91,7600.0,45.8371,45.8371,45.8286,45.8286,7600.0
2010-01-04 15:55:00,53.91,53.94,53.89,53.93,16400.0,45.8286,45.8541,45.8116,45.8456,16400.0
2010-01-05 09:30:00,53.92,53.94,53.87,53.87,5500.0,45.8371,45.8541,45.7946,45.7946,5500.0
2010-01-05 09:35:00,53.86,53.86,53.81,53.81,34700.0,45.7861,45.7861,45.7436,45.7436,34700.0
2010-01-05 09:40:00,53.81,53.83,53.79,53.83,10900.0,45.7436,45.7606,45.7266,45.7606,10900.0
2010-01-05 09:45:00,53.85,53.86,53.83,53.84,1900.0,45.7776,45.7861,45.7606,45.7691,1900.0
2010-01-05 09:50:00,53.84,53.89,53.83,53.87,7600.0,45.7691,45.8116,45.7606,45.7946,7600.0
2010-01-05 09:55:00,53.91,53.91,53.81,53.81,4400.0,45.8286,45.8286,45.7436,45.7436,4400.0
2010-01-05 10:00:00,53.8,53.89,53.72,53.89,5000.0,45.7351,45.8116,45.667,45.8116,5000.0
2010-01-05 10:05:00,53.89,53.89,53.87,53.88,1300.0,45.8116,45.8116,45.7946,45.8031,1300.0
2010-01-05 10:10:00,53.87,53.93,53.87,53.93,1300.0,45.7946,45.8456,45.7946,45.8456,1300.0
2010-01-05 10:15:00,53.96,53.96,53.93,53.95,1100.0,45.8711,45.8711,45.8456,45.8626,1100.0
2010-01-05 10:20:00,53.97,53.98,53.96,53.98,400.0,45.8796,45.8881,45.8711,45.8881,400.0
2010-01-05 10:25:00,54.0,54.07,53.99,54.05,5300.0,45.9051,45.9646,45.8966,45.9476,5300.0
2010-01-05 10:30:00,54.03,54.06,54.03,54.06,200.0,45.9306,45.9561,45.9306,45.9561,200.0
2010-01-05 10:35:00,54.06,54.07,54.05,54.05,2000.0,45.9561,45.9646,45.9476,45.9476,2000.0
2010-01-05 10:40:00,54.06,54.11,54.06,54.11,4400.0,45.9561,45.9986,45.9561,45.9986,4400.0
2010-01-05 10:45:00,54.11,54.11,54.06,54.07,3600.0,45.9986,45.9986,45.9561,45.9646,3600.0
2010-01-05 10:50:00,54.07,54.07,54.07,54.07,100.0,45.9646,45.9646,45.9646,45.9646,100.0
2010-01-05 10:55:00,54.07,54.08,54.07,54.08,2200.0,45.9646,45.9731,45.9646,45.9731,2200.0
2010-01-05 11:00:00,54.08,54.08,54.07,54.07,1100.0,45.9731,45.9731,45.9646,45.9646,1100.0
2010-01-05 11:05:00,54.08,54.1,54.08,54.09,2400.0,45.9731,45.9901,45.9731,45.9816,2400.0
2010-01-05 11:10:00,54.09,54.1,54.04,54.04,5800.0,45.9816,45.9901,45.9391,45.9391,5800.0
2010-01-05 11:15:00,54.04,54.04,53.98,53.98,262200.0,45.9391,45.9391,45.8881,45.8881,262200.0
2010-01-05 11:20:00,53.98,53.99,53.96,53.98,24400.0,45.8881,45.8966,45.8711,45.8881,24400.0
2010-01-05 11:25:00,53.98,54.0,53.96,53.96,43100.0,45.8881,45.9051,45.8711,45.8711,43100.0
2010-01-05 11:30:00,53.96,53.96,53.92,53.94,3800.0,45.8711,45.8711,45.8371,45.8541,3800.0
2010-01-05 11:35:00,53.93,53.94,53.92,53.94,14200.0,45.8456,45.8541,45.8371,45.8541,14200.0
2010-01-05 11:40:00,53.95,53.96,53.95,53.96,6500.0,45.8626,45.8711,45.8626,45.8711,6500.0
2010-01-05 11:45:00,53.96,53.97,53.95,53.96,7500.0,45.8711,45.8796,45.8626,45.8711,7500.0
2010-01-05 11:50:00,53.97,53.97,53.96,53.97,1800.0,45.8796,45.8796,45.8711,45.8796,1800.0
2010-01-05 11:55:00,53.96,53.97,53.96,53.96,2400.0,45.8711,45.8796,45.8711,45.8711,2400.0
2010-01-05 12:00:00,53.97,53.98,53.97,53.98,400.0,45.8796,45.8881,45.8796,45.8881,400.0
2010-01-05 12:05:00,53.98,54.02,53.98,54.02,2000.0,45.8881,45.9221,45.8881,45.9221,2000.0
2010-01-05 12:10:00,54.02,54.02,54.01,54.02,1300.0,45.9221,45.9221,45.9136,45.9221,1300.0
2010-01-05 12:15:00,54.02,54.02,54.0,54.0,1000.0,45.9221,45.9221,45.9051,45.9051,1000.0
2010-01-05 12:20:00,54.01,54.02,54.0,54.0,2900.0,45.9136,45.9221,45.9051,45.9051,2900.0
2010-01-05 12:25:00,53.99,53.99,53.98,53.99,400.0,45.8966,45.8966,45.8881,45.8966,400.0
2010-01-05 12:30:00,53.99,53.99,53.97,53.97,1400.0,45.8966,45.8966,45.8796,45.8796,1400.0
2010-01-05 12:35:00,53.98,53.98,53.97,53.97,1600.0,45.8881,45.8881,45.8796,45.8796,1600.0
2010-01-05 12:40:00,53.98,53.98,53.96,53.98,9300.0,45.8881,45.8881,45.8711,45.8881,9300.0
2010-01-05 12:45:00,53.98,53.98,53.96,53.97,1800.0,45.8881,45.8881,45.8711,45.8796,1800.0
2010-01-05 12:50:00,53.97,53.97,53.93,53.94,23400.0,45.8796,45.8796,45.8456,45.8541,23400.0
2010-01-05 12:55:00,53.95,53.96,53.95,53.95,700.0,45.8626,45.8711,45.8626,45.8626,700.0
2010-01-05 13:00:00,53.96,53.99,53.95,53.95,4200.0,45.8711,45.8966,45.8626,45.8626,4200.0
2010-01-05 13:05:00,53.95,53.95,53.94,53.94,4000.0,45.8626,45.8626,45.8541,45.8541,4000.0
2010-01-05 13:10:00,53.94,53.94,53.92,53.92,500.0,45.8541,45.8541,45.8371,45.8371,500.0
2010-01-05 13:15:00,53.93,53.94,53.93,53.94,2200.0,45.8456,45.8541,45.8456,45.8541,2200.0
2010-01-05 13:20:00,53.93,53.93,53.87,53.87,5100.0,45.8456,45.8456,45.7946,45.7946,5100.0
2010-01-05 13:25:00,53.88,53.91,53.88,53.91,4300.0,45.8031,45.8286,45.8031,45.8286,4300.0
2010-01-05 13:30:00,53.88,53.9,53.88,53.89,4400.0,45.8031,45.8201,45.8031,45.8116,4400.0
2010-01-05 13:35:00,53.88,53.9,53.88,53.89,2200.0,45.8031,45.8201,45.8031,45.8116,2200.0
2010-01-05 13:40:00,53.91,53.97,53.9,53.97,3600.0,45.8286,45.8796,45.8201,45.8796,3600.0
2010-01-05 13:45:00,53.94,53.97,53.94,53.95,10300.0,45.8541,45.8796,45.8541,45.8626,10300.0
2010-01-05 13:50:00,53.94,53.94,53.89,53.9,5200.0,45.8541,45.8541,45.8116,45.8201,5200.0
2010-01-05 13:55:00,53.9,53.9,53.9,53.9,600.0,45.8201,45.8201,45.8201,45.8201,600.0
2010-01-05 14:00:00,53.91,53.92,53.9,53.91,1200.0,45.8286,45.8371,45.8201,45.8286,1200.0
2010-01-05 14:05:00,53.9,53.9,53.85,53.85,2200.0,45.8201,45.8201,45.7776,45.7776,2200.0
2010-01-05 14:10:00,53.86,53.87,53.85,53.85,7300.0,45.7861,45.7946,45.7776,45.7776,7300.0
2010-01-05 14:15:00,53.84,53.85,53.81,53.82,5000.0,45.7691,45.7776,45.7436,45.7521,5000.0
2010-01-05 14:20:00,53.83,53.83,53.8,53.82,2400.0,45.7606,45.7606,45.7351,45.7521,2400.0
2010-01-05 14:25:00,53.85,53.88,53.85,53.88,2800.0,45.7776,45.8031,45.7776,45.8031,2800.0
2010-01-05 14:30:00,53.89,53.9,53.89,53.9,3600.0,45.8116,45.8201,45.8116,45.8201,3600.0
2010-01-05 14:35:00,53.92,53.92,53.92,53.92,800.0,45.8371,45.8371,45.8371,45.8371,800.0
2010-01-05 14:40:00,53.9,53.92,53.9,53.92,2700.0,45.8201,45.8371,45.8201,45.8371,2700.0
2010-01-05 14:45:00,53.94,53.97,53.93,53.97,13000.0,45.8541,45.8796,45.8456,45.8796,13000.0
2010-01-05 14:50:00,53.97,53.99,53.95,53.96,8700.0,45.8796,45.8966,45.8626,45.8711,8700.0
2010-01-05 14:55:00,53.95,53.97,53.94,53.97,3200.0,45.8626,45.8796,45.8541,45.8796,3200.0
2010-01-05 15:00:00,53.97,54.0,53.97,53.97,3000.0,45.8796,45.9051,45.8796,45.8796,3000.0
2010-01-05 15:05:00,53.98,54.03,53.97,53.99,12200.0,45.8881,45.9306,45.8796,45.8966,12200.0
2010-01-05 15:10:00,53.99,54.0,53.98,54.0,7100.0,45.8966,45.9051,45.8881,45.9051,7100.0
2010-01-05 15:15:00,54.0,54.0,53.98,54.0,24300.0,45.9051,45.9051,45.8881,45.9051,24300.0
2010-01-05 15:20:00,53.99,54.0,53.98,54.0,5400.0,45.8966,45.9051,45.8881,45.9051,5400.0
2010-01-05 15:25:00,54.02,54.02,54.01,54.02,17700.0,45.9221,45.9221,45.9136,45.9221,17700.0
2010-01-05 15:30:00,54.01,54.06,54.01,54.06,1400.0,45.9136,45.9561,45.9136,45.9561,1400.0
2010-01-05 15:35:00,54.04,54.06,54.04,54.06,3100.0,45.9391,45.9561,45.9391,45.9561,3100.0
2010-01-05 15:40:00,54.06,54.09,54.04,54.05,7600.0,45.9561,45.9816,45.9391,45.9476,7600.0
2010-01-05 15:45:00,54.05,54.09,54.04,54.07,9600.0,45.9476,45.9816,45.9391,45.9646,9600.0
2010-01-05 15:50:00,54.06,54.07,54.05,54.05,3400.0,45.9561,45.9646,45.9476,45.9476,3400.0
2010-01-05 15:55:00,54.06,54.1,54.06,54.1,11000.0,45.9561,45.9901,45.9561,45.9901,11000.0
2010-01-06 09:30:00,53.98,54.09,53.98,54.09,12700.0,45.8881,45.9816,45.8881,45.9816,12700.0
2010-01-06 09:35:00,54.1,54.16,54.1,54.16,800.0,45.9901,46.0411,45.9901,46.0411,800.0
2010-01-06 09:40:00,54.11,54.12,54.05,54.05,7000.0,45.9986,46.0071,45.9476,45.9476,7000.0
2010-01-06 09:45:00,54.06,54.09,54.06,54.08,2300.0,45.9561,45.9816,45.9561,45.9731,2300.0
2010-01-06 09:50:00,54.12,54.12,54.04,54.09,3800.0,46.0071,46.0071,45.9391,45.9816,3800.0
2010-01-06 09:55:00,54.11,54.11,54.09,54.11,1200.0,45.9986,45.9986,45.9816,45.9986,1200.0
2010-01-06 10:00:00,54.1,54.2,54.08,54.19,3800.0,45.9901,46.0751,45.9731,46.0666,3800.0
2010-01-06 10:05:00,54.19,54.19,54.16,54.18,1100.0,46.0666,46.0666,46.0411,46.0581,1100.0
2010-01-06 10:10:00,54.21,54.22,54.16,54.16,3400.0,46.0836,46.0921,46.0411,46.0411,3400.0
2010-01-06 10:15:00,54.19,54.21,54.18,54.19,1900.0,46.0666,46.0836,46.0581,46.0666,1900.0
2010-01-06 10:20:00,54.2,54.2,54.16,54.17,3700.0,46.0751,46.0751,46.0411,46.0496,3700.0
2010-01-06 10:25:00,54.15,54.22,54.15,54.2,29500.0,46.0326,46.0921,46.0326,46.0751,29500.0
2010-01-06 10:30:00,54.19,54.19,54.13,54.13,11600.0,46.0666,46.0666,46.0156,46.0156,11600.0
2010-01-06 10:35:00,54.12,54.13,54.09,54.09,2400.0,46.0071,46.0156,45.9816,45.9816,2400.0
2010-01-06 10:40:00,54.08,54.12,54.08,54.11,5400.0,45.9731,46.0071,45.9731,45.9986,5400.0
2010-01-06 10:45:00,54.11,54.12,54.1,54.12,2200.0,45.9986,46.0071,45.9901,46.0071,2200.0
2010-01-06 10:50:00,54.13,54.13,54.12,54.12,200.0,46.0156,46.0156,46.0071,46.0071,200.0
2010-01-06 10:55:00,54.13,54.18,54.13,54.18,2100.0,46.0156,46.0581,46.0156,46.0581,2100.0
2010-01-06 11:00:00,54.19,54.2,54.17,54.19,4500.0,46.0666,46.0751,46.0496,46.0666,4500.0
2010-01-06 11:05:00,54.18,54.19,54.17,54.19,2200.0,46.0581,46.0666,46.0496,46.0666,2200.0
2010-01-06 11:10:00,54.18,54.19,54.18,54.18,1400.0,46.0581,46.0666,46.0581,46.0581,1400.0
2010-01-06 11:15:00,54.19,54.2,54.18,54.2,1700.0,46.0666,46.0751,46.0581,46.0751,1700.0
2010-01-06 11:20:00,54.2,54.21,54.18,54.18,1600.0,46.0751,46.0836,46.0581,46.0581,1600.0
2010-01-06 11:25:00,54.2,54.2,54.17,54.17,5500.0,46.0751,46.0751,46.0496,46.0496,5500.0
2010-01-06 11:30:00,54.16,54.17,54.16,54.16,3900.0,46.0411,46.0496,46.0411,46.0411,3900.0
2010-01-06 11:35:00,54.17,54.19,54.15,54.15,800.0,46.0496,46.0666,46.0326,46.0326,800.0
2010-01-06 11:40:00,54.16,54.16,54.15,54.16,2800.0,46.0411,46.0411,46.0326,46.0411,2800.0
2010-01-06 11:45:00,54.16,54.16,54.14,54.14,1500.0,46.0411,46.0411,46.0241,46.0241,1500.0
2010-01-06 11:50:00,54.15,54.15,54.11,54.11,1300.0,46.0326,46.0326,45.9986,45.9986,1300.0
2010-01-06 11:55:00,54.1,54.1,54.07,54.07,1500.0,45.9901,45.9901,45.9646,45.9646,1500.0
2010-01-06 12:00:00,54.06,54.08,54.06,54.08,16700.0,45.9561,45.9731,45.9561,45.9731,16700.0
2010-01-06 12:05:00,54.07,54.08,54.05,54.08,3900.0,45.9646,45.9731,45.9476,45.9731,3900.0
2010-01-06 12:10:00,54.08,54.08,53.98,53.99,15100.0,45.9731,45.9731,45.8881,45.8966,15100.0
2010-01-06 12:15:00,54.01,54.03,54.0,54.01,5700.0,45.9136,45.9306,45.9051,45.9136,5700.0
2010-01-06 12:20:00,54.02,54.02,53.99,54.0,4600.0,45.9221,45.9221,45.8966,45.9051,4600.0
2010-01-06 12:25:00,54.01,54.03,53.98,53.98,9800.0,45.9136,45.9306,45.8881,45.8881,9800.0
2010-01-06 12:30:00,53.98,54.01,53.98,53.99,4900.0,45.8881,45.9136,45.8881,45.8966,4900.0
2010-01-06 12:35:00,54.0,54.01,54.0,54.01,200.0,45.9051,45.9136,45.9051,45.9136,200.0
2010-01-06 12:40:00,54.03,54.03,54.01,54.03,4900.0,45.9306,45.9306,45.9136,45.9306,4900.0
2010-01-06 12:45:00,54.04,54.05,54.03,54.03,6800.0,45.9391,45.9476,45.9306,45.9306,6800.0
2010-01-06 12:50:00,54.06,54.06,54.06,54.06,500.0,45.9561,45.9561,45.9561,45.9561,500.0
2010-01-06 12:55:00,54.06,54.06,54.04,54.05,4100.0,45.9561,45.9561,45.9391,45.9476,4100.0
2010-01-06 13:00:00,54.06,54.1,54.06,54.07,2300.0,45.9561,45.9901,45.9561,45.9646,2300.0
2010-01-06 13:05:00,54.07,54.07,54.05,54.06,1700.0,45.9646,45.9646,45.9476,45.9561,1700.0
2010-01-06 13:10:00,54.06,54.06,54.05,54.06,600.0,45.9561,45.9561,45.9476,45.9561,600.0
2010-01-06 13:15:00,54.07,54.08,54.07,54.08,1400.0,45.9646,45.9731,45.9646,45.9731,1400.0
2010-01-06 13:20:00,54.08,54.08,54.08,54.08,300.0,45.9731,45.9731,45.9731,45.9731,300.0
2010-01-06 13:25:00,54.1,54.1,54.09,54.09,1900.0,45.9901,45.9901,45.9816,45.9816,1900.0
2010-01-06 13:30:00,54.09,54.1,54.08,54.08,2500.0,45.9816,45.9901,45.9731,45.9731,2500.0
2010-01-06 13:35:00,54.07,54.09,54.06,54.07,10200.0,45.9646,45.9816,45.9561,45.9646,10200.0
2010-01-06 13:40:00,54.08,54.08,54.07,54.07,8400.0,45.9731,45.9731,45.9646,45.9646,8400.0
2010-01-06 13:45:00,54.05,54.05,54.03,54.03,2800.0,45.9476,45.9476,45.9306,45.9306,2800.0
2010-01-06 13:50:00,54.01,54.01,54.0,54.0,800.0,45.9136,45.9136,45.9051,45.9051,800.0
2010-01-06 13:55:00,53.99,54.0,53.95,54.0,110800.0,45.8966,45.9051,45.8626,45.9051,110800.0
2010-01-06 14:00:00,54.02,54.05,54.02,54.02,11300.0,45.9221,45.9476,45.9221,45.9221,11300.0
2010-01-06 14:05:00,54.03,54.09,54.03,54.09,6600.0,45.9306,45.9816,45.9306,45.9816,6600.0
2010-01-06 14:10:00,54.09,54.1,54.09,54.09,4700.0,45.9816,45.9901,45.9816,45.9816,4700.0
2010-01-06 14:15:00,54.08,54.09,54.08,54.09,3200.0,45.9731,45.9816,45.9731,45.9816,3200.0
2010-01-06 14:20:00,54.09,54.1,54.08,54.1,1100.0,45.9816,45.9901,45.9731,45.9901,1100.0
2010-01-06 14:25:00,54.1,54.1,54.09,54.09,700.0,45.9901,45.9901,45.9816,45.9816,700.0
2010-01-06 14:30:00,54.12,54.18,54.12,54.17,2900.0,46.0071,46.0581,46.0071,46.0496,2900.0
2010-01-06 14:35:00,54.18,54.22,54.17,54.19,7300.0,46.0581,46.0921,46.0496,46.0666,7300.0
2010-01-06 14:40:00,54.19,54.21,54.19,54.2,17200.0,46.0666,46.0836,46.0666,46.0751,17200.0
2010-01-06 14:45:00,54.2,54.21,54.16,54.16,6500.0,46.0751,46.0836,46.0411,46.0411,6500.0
2010-01-06 14:50:00,54.17,54.17,54.16,54.17,1000.0,46.0496,46.0496,46.0411,46.0496,1000.0
2010-01-06 14:55:00,54.19,54.19,54.18,54.18,2200.0,46.0666,46.0666,46.0581,46.0581,2200.0
2010-01-06 15:00:00,54.18,54.18,54.17,54.17,1800.0,46.0581,46.0581,46.0496,46.0496,1800.0
2010-01-06 15:05:00,54.16,54.18,54.11,54.11,24800.0,46.0411,46.0581,45.9986,45.9986,24800.0
2010-01-06 15:10:00,54.11,54.13,54.11,54.13,700.0,45.9986,46.0156,45.9986,46.0156,700.0
2010-01-06 15:15:00,54.14,54.14,54.11,54.11,4300.0,46.0241,46.0241,45.9986,45.9986,4300.0
2010-01-06 15:20:00,54.08,54.13,54.08,54.13,4000.0,45.9731,46.0156,45.9731,46.0156,4000.0
2010-01-06 15:25:00,54.12,54.13,54.11,54.13,10000.0,46.0071,46.0156,45.9986,46.0156,10000.0
2010-01-06 15:30:00,54.14,54.14,54.11,54.11,2600.0,46.0241,46.0241,45.9986,45.9986,2600.0
2010-01-06 15:35:00,54.12,54.15,54.12,54.15,2200.0,46.0071,46.0326,46.0071,46.0326,2200.0
2010-01-06 15:40:00,54.16,54.16,54.08,54.08,6000.0,46.0411,46.0411,45.9731,45.9731,6000.0
2010-01-06 15:45:00,54.09,54.09,54.03,54.03,26900.0,45.9816,45.9816,45.9306,45.9306,26900.0
2010-01-06 15:50:00,54.04,54.08,54.04,54.08,3300.0,45.9391,45.9731,45.9391,45.9731,3300.0
2010-01-06 15:55:00,54.08,54.11,54.06,54.11,6100.0,45.9731,45.9986,45.9561,45.9986,6100.0
2010-01-07 09:30:00,53.93,54.02,53.93,54.01,7700.0,45.8456,45.9221,45.8456,45.9136,7700.0
2010-01-07 09:35:00,54.0,54.0,53.98,53.98,4200.0,45.9051,45.9051,45.8881,45.8881,4200.0
2010-01-07 09:40:00,54.0,54.01,54.0,54.0,900.0,45.9051,45.9136,45.9051,45.9051,900.0
2010-01-07 09:45:00,54.01,54.01,53.92,53.92,2000.0,45.9136,45.9136,45.8371,45.8371,2000.0
2010-01-07 09:50:00,53.92,53.92,53.82,53.82,2000.0,45.8371,45.8371,45.7521,45.7521,2000.0
2010-01-07 09:55:00,53.85,53.85,53.78,53.78,900.0,45.7776,45.7776,45.7181,45.7181,900.0
2010-01-07 10:00:00,53.79,53.83,53.79,53.82,1700.0,45.7266,45.7606,45.7266,45.7521,1700.0
2010-01-07 10:05:00,53.82,53.86,53.82,53.86,2200.0,45.7521,45.7861,45.7521,45.7861,2200.0
2010-01-07 10:10:00,53.87,53.9,53.87,53.87,3500.0,45.7946,45.8201,45.7946,45.7946,3500.0
2010-01-07 10:15:00,53.9,53.9,53.86,53.86,2400.0,45.8201,45.8201,45.7861,45.7861,2400.0
2010-01-07 10:20:00,53.85,53.88,53.83,53.88,900.0,45.7776,45.8031,45.7606,45.8031,900.0
2010-01-07 10:25:00,53.9,53.9,53.89,53.89,3000.0,45.8201,45.8201,45.8116,45.8116,3000.0
2010-01-07 10:30:00,53.91,53.97,53.91,53.95,2700.0,45.8286,45.8796,45.8286,45.8626,2700.0
2010-01-07 10:35:00,53.97,53.99,53.97,53.97,2600.0,45.8796,45.8966,45.8796,45.8796,2600.0
2010-01-07 10:40:00,53.96,54.02,53.96,54.02,500.0,45.8711,45.9221,45.8711,45.9221,500.0
2010-01-07 10:45:00,54.02,54.11,54.02,54.11,4700.0,45.9221,45.9986,45.9221,45.9986,4700.0
2010-01-07 10:50:00,54.1,54.1,54.07,54.07,1100.0,45.9901,45.9901,45.9646,45.9646,1100.0
2010-01-07 10:55:00,54.09,54.09,54.05,54.05,1600.0,45.9816,45.9816,45.9476,45.9476,1600.0
2010-01-07 11:00:00,54.06,54.08,54.05,54.05,5000.0,45.9561,45.9731,45.9476,45.9476,5000.0
2010-01-07 11:05:00,54.04,54.06,54.04,54.04,2000.0,45.9391,45.9561,45.9391,45.9391,2000.0
2010-01-07 11:10:00,54.05,54.08,54.05,54.08,800.0,45.9476,45.9731,45.9476,45.9731,800.0
2010-01-07 11:15:00,54.08,54.08,54.02,54.02,3300.0,45.9731,45.9731,45.9221,45.9221,3300.0
2010-01-07 11:20:00,54.03,54.04,54.03,54.03,1100.0,45.9306,45.9391,45.9306,45.9306,1100.0
2010-01-07 11:25:00,54.03,54.03,53.99,53.99,3900.0,45.9306,45.9306,45.8966,45.8966,3900.0
2010-01-07 11:30:00,54.01,54.03,54.01,54.01,800.0,45.9136,45.9306,45.9136,45.9136,800.0
2010-01-07 11:35:00,54.0,54.01,53.97,53.97,1400.0,45.9051,45.9136,45.8796,45.8796,1400.0
2010-01-07 11:40:00,53.95,53.97,53.95,53.97,9000.0,45.8626,45.8796,45.8626,45.8796,9000.0
2010-01-07 11:45:00,53.97,53.99,53.97,53.98,5000.0,45.8796,45.8966,45.8796,45.8881,5000.0
2010-01-07 11:50:00,53.98,53.98,53.97,53.98,5100.0,45.8881,45.8881,45.8796,45.8881,5100.0
2010-01-07 11:55:00,53.97,53.97,53.96,53.97,2900.0,45.8796,45.8796,45.8711,45.8796,2900.0
2010-01-07 12:00:00,53.96,53.98,53.96,53.96,4200.0,45.8711,45.8881,45.8711,45.8711,4200.0
2010-01-07 12:05:00,53.96,53.98,53.96,53.98,1700.0,45.8711,45.8881,45.8711,45.8881,1700.0
2010-01-07 12:10:00,53.97,53.97,53.97,53.97,300.0,45.8796,45.8796,45.8796,45.8796,300.0
2010-01-07 12:15:00,53.99,54.04,53.99,54.04,800.0,45.8966,45.9391,45.8966,45.9391,800.0
2010-01-07 12:20:00,54.04,54.05,54.04,54.04,1000.0,45.9391,45.9476,45.9391,45.9391,1000.0
2010-01-07 12:25:00,54.0,54.0,53.97,54.0,2100.0,45.9051,45.9051,45.8796,45.9051,2100.0
2010-01-07 12:30:00,54.0,54.04,54.0,54.03,3200.0,45.9051,45.9391,45.9051,45.9306,3200.0
2010-01-07 12:35:00,54.04,54.06,53.98,54.0,3500.0,45.9391,45.9561,45.8881,45.9051,3500.0
2010-01-07 12:40:00,53.97,53.98,53.97,53.98,800.0,45.8796,45.8881,45.8796,45.8881,800.0
2010-01-07 12:45:00,54.02,54.02,54.01,54.01,700.0,45.9221,45.9221,45.9136,45.9136,700.0
2010-01-07 12:50:00,54.0,54.01,54.0,54.01,400.0,45.9051,45.9136,45.9051,45.9136,400.0
2010-01-07 12:55:00,54.0,54.0,53.97,53.97,2700.0,45.9051,45.9051,45.8796,45.8796,2700.0
2010-01-07 13:00:00,53.96,53.98,53.96,53.98,1500.0,45.8711,45.8881,45.8711,45.8881,1500.0
2010-01-07 13:05:00,53.96,53.96,53.94,53.94,700.0,45.8711,45.8711,45.8541,45.8541,700.0
2010-01-07 13:10:00,53.98,53.98,53.98,53.98,400.0,45.8881,45.8881,45.8881,45.8881,400.0
2010-01-07 13:15:00,53.99,54.0,53.98,54.0,1400.0,45.8966,45.9051,45.8881,45.9051,1400.0
2010-01-07 13:20:00,53.99,54.01,53.99,54.01,600.0,45.8966,45.9136,45.8966,45.9136,600.0
2010-01-07 13:25:00,54.01,54.03,54.01,54.03,800.0,45.9136,45.9306,45.9136,45.9306,800.0
2010-01-07 13:30:00,54.03,54.05,54.02,54.05,2700.0,45.9306,45.9476,45.9221,45.9476,2700.0
2010-01-07 13:35:00,54.05,54.06,54.04,54.05,3500.0,45.9476,45.9561,45.9391,45.9476,3500.0
2010-01-07 13:40:00,54.05,54.05,54.03,54.04,2500.0,45.9476,45.9476,45.9306,45.9391,2500.0
2010-01-07 13:45:00,54.03,54.04,54.03,54.03,1200.0,45.9306,45.9391,45.9306,45.9306,1200.0
2010-01-07 13:50:00,54.03,54.05,54.02,54.03,2500.0,45.9306,45.9476,45.9221,45.9306,2500.0
2010-01-07 13:55:00,54.01,54.01,54.01,54.01,700.0,45.9136,45.9136,45.9136,45.9136,700.0
2010-01-07 14:00:00,54.01,54.03,54.0,54.0,2400.0,45.9136,45.9306,45.9051,45.9051,2400.0
2010-01-07 14:05:00,54.02,54.05,54.02,54.04,3000.0,45.9221,45.9476,45.9221,45.9391,3000.0
2010-01-07 14:10:00,54.04,54.05,54.04,54.05,3600.0,45.9391,45.9476,45.9391,45.9476,3600.0
2010-01-07 14:15:00,54.04,54.04,54.02,54.03,8500.0,45.9391,45.9391,45.9221,45.9306,8500.0
2010-01-07 14:20:00,54.04,54.07,54.04,54.06,2500.0,45.9391,45.9646,45.9391,45.9561,2500.0
2010-01-07 14:25:00,54.06,54.06,54.03,54.04,3400.0,45.9561,45.9561,45.9306,45.9391,3400.0
2010-01-07 14:30:00,54.05,54.1,54.04,54.1,9200.0,45.9476,45.9901,45.9391,45.9901,9200.0
2010-01-07 14:35:00,54.11,54.16,54.11,54.14,4400.0,45.9986,46.0411,45.9986,46.0241,4400.0
2010-01-07 14:40:00,54.14,54.15,54.13,54.13,1900.0,46.0241,46.0326,46.0156,46.0156,1900.0
2010-01-07 14:45:00,54.16,54.18,54.16,54.18,900.0,46.0411,46.0581,46.0411,46.0581,900.0
2010-01-07 14:50:00,54.18,54.18,54.15,54.17,7200.0,46.0581,46.0581,46.0326,46.0496,7200.0
2010-01-07 14:55:00,54.15,54.16,54.12,54.13,6100.0,46.0326,46.0411,46.0071,46.0156,6100.0
2010-01-07 15:00:00,54.13,54.13,54.02,54.06,3600.0,46.0156,46.0156,45.9221,45.9561,3600.0
2010-01-07 15:05:00,54.06,54.08,54.06,54.06,1600.0,45.9561,45.9731,45.9561,45.9561,1600.0
2010-01-07 15:10:00,54.06,54.12,54.06,54.11,15000.0,45.9561,46.0071,45.9561,45.9986,15000.0
2010-01-07 15:15:00,54.1,54.11,54.08,54.11,3700.0,45.9901,45.9986,45.9731,45.9986,3700.0
2010-01-07 15:20:00,54.11,54.16,54.1,54.14,11700.0,45.9986,46.0411,45.9901,46.0241,11700.0
2010-01-07 15:25:00,54.14,54.14,54.12,54.13,2200.0,46.0241,46.0241,46.0071,46.0156,2200.0
2010-01-07 15:30:00,54.14,54.18,54.14,54.18,3400.0,46.0241,46.0581,46.0241,46.0581,3400.0
2010-01-07 15:35:00,54.17,54.18,54.16,54.18,3000.0,46.0496,46.0581,46.0411,46.0581,3000.0
2010-01-07 15:40:00,54.17,54.19,54.16,54.19,7200.0,46.0496,46.0666,46.0411,46.0666,7200.0
2010-01-07 15:45:00,54.2,54.2,54.15,54.15,11200.0,46.0751,46.0751,46.0326,46.0326,11200.0
2010-01-07 15:50:00,54.14,54.18,54.14,54.14,13300.0,46.0241,46.0581,46.0241,46.0241,13300.0
2010-01-07 15:55:00,54.15,54.18,54.15,54.18,8300.0,46.0326,46.0581,46.0326,46.0581,8300.0
2010-01-08 09:30:00,53.99,54.06,53.95,54.06,24000.0,45.8966,45.9561,45.8626,45.9561,24000.0
2010-01-08 09:35:00,54.07,54.09,53.95,53.95,5400.0,45.9646,45.9816,45.8626,45.8626,5400.0
2010-01-08 09:40:00,53.95,53.99,53.92,53.99,5000.0,45.8626,45.8966,45.8371,45.8966,5000.0
2010-01-08 09:45:00,53.94,54.04,53.94,54.04,1200.0,45.8541,45.9391,45.8541,45.9391,1200.0
2010-01-08 09:50:00,54.02,54.04,54.01,54.01,2600.0,45.9221,45.9391,45.9136,45.9136,2600.0
2010-01-08 09:55:00,54.03,54.16,53.99,54.15,4100.0,45.9306,46.0411,45.8966,46.0326,4100.0
2010-01-08 10:00:00,54.15,54.21,54.15,54.18,3100.0,46.0326,46.0836,46.0326,46.0581,3100.0
2010-01-08 10:05:00,54.17,54.21,54.16,54.18,2400.0,46.0496,46.0836,46.0411,46.0581,2400.0
2010-01-08 10:10:00,54.18,54.21,54.16,54.16,800.0,46.0581,46.0836,46.0411,46.0411,800.0
2010-01-08 10:15:00,54.21,54.21,54.21,54.21,100.0,46.0836,46.0836,46.0836,46.0836,100.0
2010-01-08 10:20:00,54.22,54.22,54.22,54.22,200.0,46.0921,46.0921,46.0921,46.0921,200.0
2010-01-08 10:25:00,54.21,54.22,54.18,54.21,6500.0,46.0836,46.0921,46.0581,46.0836,6500.0
2010-01-08 10:30:00,54.2,54.22,54.19,54.2,2100.0,46.0751,46.0921,46.0666,46.0751,2100.0
2010-01-08 10:35:00,54.18,54.18,54.18,54.18,3200.0,46.0581,46.0581,46.0581,46.0581,3200.0
2010-01-08 10:40:00,54.17,54.18,54.14,54.14,4400.0,46.0496,46.0581,46.0241,46.0241,4400.0
2010-01-08 10:45:00,54.1,54.12,54.1,54.12,2000.0,45.9901,46.0071,45.9901,46.0071,2000.0
2010-01-08 10:50:00,54.14,54.15,54.11,54.15,2800.0,46.0241,46.0326,45.9986,46.0326,2800.0
2010-01-08 10:55:00,54.16,54.22,54.16,54.22,3600.0,46.0411,46.0921,46.0411,46.0921,3600.0
2010-01-08 11:00:00,54.22,54.22,54.19,54.19,18200.0,46.0921,46.0921,46.0666,46.0666,18200.0
2010-01-08 11:05:00,54.18,54.22,54.18,54.21,7300.0,46.0581,46.0921,46.0581,46.0836,7300.0
2010-01-08 11:10:00,54.22,54.23,54.21,54.21,1700.0,46.0921,46.1006,46.0836,46.0836,1700.0
2010-01-08 11:15:00,54.22,54.26,54.22,54.25,4500.0,46.0921,46.1261,46.0921,46.1176,4500.0
2010-01-08 11:20:00,54.25,54.29,54.25,54.26,7400.0,46.1176,46.1516,46.1176,46.1261,7400.0
2010-01-08 11:25:00,54.26,54.3,54.25,54.26,37000.0,46.1261,46.1601,46.1176,46.1261,37000.0
2010-01-08 11:30:00,54.26,54.27,54.24,54.24,1400.0,46.1261,46.1346,46.1091,46.1091,1400.0
2010-01-08 11:35:00,54.25,54.25,54.21,54.22,7300.0,46.1176,46.1176,46.0836,46.0921,7300.0
2010-01-08 11:40:00,54.22,54.25,54.21,54.25,10800.0,46.0921,46.1176,46.0836,46.1176,10800.0
2010-01-08 11:45:00,54.26,54.3,54.26,54.3,3800.0,46.1261,46.1601,46.1261,46.1601,3800.0
2010-01-08 11:50:00,54.29,54.29,54.26,54.26,10600.0,46.1516,46.1516,46.1261,46.1261,10600.0
2010-01-08 11:55:00,54.29,54.29,54.28,54.29,700.0,46.1516,46.1516,46.1431,46.1516,700.0
2010-01-08 12:00:00,54.29,54.3,54.29,54.29,3600.0,46.1516,46.1601,46.1516,46.1516,3600.0
2010-01-08 12:05:00,54.29,54.29,54.28,54.28,2000.0,46.1516,46.1516,46.1431,46.1431,2000.0
2010-01-08 12:10:00,54.29,54.3,54.29,54.29,2800.0,46.1516,46.1601,46.1516,46.1516,2800.0
2010-01-08 12:15:00,54.29,54.29,54.25,54.26,2800.0,46.1516,46.1516,46.1176,46.1261,2800.0
2010-01-08 12:20:00,54.27,54.28,54.26,54.27,4000.0,46.1346,46.1431,46.1261,46.1346,4000.0
2010-01-08 12:25:00,54.27,54.29,54.27,54.29,1000.0,46.1346,46.1516,46.1346,46.1516,1000.0
2010-01-08 12:30:00,54.29,54.3,54.28,54.3,2500.0,46.1516,46.1601,46.1431,46.1601,2500.0
2010-01-08 12:35:00,54.3,54.3,54.29,54.29,1300.0,46.1601,46.1601,46.1516,46.1516,1300.0
2010-01-08 12:40:00,54.31,54.32,54.31,54.31,1800.0,46.1686,46.1771,46.1686,46.1686,1800.0
2010-01-08 12:45:00,54.31,54.31,54.29,54.29,25900.0,46.1686,46.1686,46.1516,46.1516,25900.0
2010-01-08 12:50:00,54.27,54.28,54.27,54.28,3300.0,46.1346,46.1431,46.1346,46.1431,3300.0
2010-01-08 12:55:00,54.28,54.29,54.27,54.29,3600.0,46.1431,46.1516,46.1346,46.1516,3600.0
2010-01-08 13:00:00,54.28,54.29,54.28,54.29,300.0,46.1431,46.1516,46.1431,46.1516,300.0
2010-01-08 13:05:00,54.32,54.32,54.31,54.31,700.0,46.1771,46.1771,46.1686,46.1686,700.0
2010-01-08 13:10:00,54.33,54.34,54.33,54.33,3000.0,46.1856,46.1941,46.1856,46.1856,3000.0
2010-01-08 13:15:00,54.35,54.35,54.3,54.3,1800.0,46.2026,46.2026,46.1601,46.1601,1800.0
2010-01-08 13:20:00,54.31,54.33,54.31,54.33,300.0,46.1686,46.1856,46.1686,46.1856,300.0
2010-01-08 13:25:00,54.33,54.33,54.32,54.32,1900.0,46.1856,46.1856,46.1771,46.1771,1900.0
2010-01-08 13:30:00,54.33,54.38,54.33,54.37,3100.0,46.1856,46.2281,46.1856,46.2196,3100.0
2010-01-08 13:35:00,54.38,54.41,54.37,54.39,19900.0,46.2281,46.2536,46.2196,46.2366,19900.0
2010-01-08 13:40:00,54.39,54.39,54.35,54.35,6400.0,46.2366,46.2366,46.2026,46.2026,6400.0
2010-01-08 13:45:00,54.34,54.36,54.34,54.35,3800.0,46.1941,46.2111,46.1941,46.2026,3800.0
2010-01-08 13:50:00,54.35,54.35,54.31,54.33,1300.0,46.2026,46.2026,46.1686,46.1856,1300.0
2010-01-08 13:55:00,54.33,54.33,54.32,54.32,1000.0,46.1856,46.1856,46.1771,46.1771,1000.0
2010-01-08 14:00:00,54.31,54.32,54.28,54.3,14600.0,46.1686,46.1771,46.1431,46.1601,14600.0
2010-01-08 14:05:00,54.3,54.32,54.3,54.3,1900.0,46.1601,46.1771,46.1601,46.1601,1900.0
2010-01-08 14:10:00,54.31,54.33,54.31,54.33,3200.0,46.1686,46.1856,46.1686,46.1856,3200.0
2010-01-08 14:15:00,54.32,54.32,54.31,54.31,2200.0,46.1771,46.1771,46.1686,46.1686,2200.0
2010-01-08 14:20:00,54.31,54.33,54.31,54.32,7000.0,46.1686,46.1856,46.1686,46.1771,7000.0
2010-01-08 14:25:00,54.31,54.33,54.29,54.33,4800.0,46.1686,46.1856,46.1516,46.1856,4800.0
2010-01-08 14:30:00,54.34,54.34,54.3,54.31,1700.0,46.1941,46.1941,46.1601,46.1686,1700.0
2010-01-08 14:35:00,54.3,54.31,54.29,54.29,3800.0,46.1601,46.1686,46.1516,46.1516,3800.0
2010-01-08 14:40:00,54.31,54.33,54.31,54.32,2100.0,46.1686,46.1856,46.1686,46.1771,2100.0
2010-01-08 14:45:00,54.31,54.34,54.31,54.31,3200.0,46.1686,46.1941,46.1686,46.1686,3200.0
2010-01-08 14:50:00,54.33,54.33,54.33,54.33,400.0,46.1856,46.1856,46.1856,46.1856,400.0
2010-01-08 14:55:00,54.33,54.33,54.31,54.31,500.0,46.1856,46.1856,46.1686,46.1686,500.0
2010-01-08 15:00:00,54.33,54.33,54.3,54.3,2300.0,46.1856,46.1856,46.1601,46.1601,2300.0
2010-01-08 15:05:00,54.31,54.32,54.31,54.32,600.0,46.1686,46.1771,46.1686,46.1771,600.0
2010-01-08 15:10:00,54.34,54.36,54.34,54.36,2700.0,46.1941,46.2111,46.1941,46.2111,2700.0
2010-01-08 15:15:00,54.37,54.37,54.35,54.36,11600.0,46.2196,46.2196,46.2026,46.2111,11600.0
2010-01-08 15:20:00,54.36,54.37,54.35,54.36,5300.0,46.2111,46.2196,46.2026,46.2111,5300.0
2010-01-08 15:25:00,54.36,54.37,54.35,54.37,3100.0,46.2111,46.2196,46.2026,46.2196,3100.0
2010-01-08 15:30:00,54.37,54.37,54.36,54.36,11700.0,46.2196,46.2196,46.2111,46.2111,11700.0
2010-01-08 15:35:00,54.36,54.41,54.36,54.41,7600.0,46.2111,46.2536,46.2111,46.2536,7600.0
2010-01-08 15:40:00,54.44,54.49,54.43,54.48,6800.0,46.2791,46.3216,46.2706,46.3131,6800.0
2010-01-08 15:45:00,54.48,54.48,54.45,54.46,1900.0,46.3131,46.3131,46.2876,46.2961,1900.0
2010-01-08 15:50:00,54.48,54.52,54.48,54.48,4600.0,46.3131,46.3471,46.3131,46.3131,4600.0
2010-01-08 15:55:00,54.48,54.49,54.46,54.49,6600.0,46.3131,46.3216,46.2961,46.3216,6600.0
2010-01-11 09:30:00,54.72,54.77,54.62,54.63,16100.0,46.5171,46.5596,46.4321,46.4406,16100.0
2010-01-11 09:35:00,54.64,54.65,54.5,54.58,67700.0,46.4491,46.4576,46.3301,46.3981,67700.0
2010-01-11 09:40:00,54.56,54.56,54.5,54.54,23400.0,46.3811,46.3811,46.3301,46.3641,23400.0
2010-01-11 09:45:00,54.51,54.54,54.51,54.54,600.0,46.3386,46.3641,46.3386,46.3641,600.0
2010-01-11 09:50:00,54.5,54.52,54.48,54.5,3000.0,46.3301,46.3471,46.3131,46.3301,3000.0
2010-01-11 09:55:00,54.46,54.47,54.42,54.43,3600.0,46.2961,46.3046,46.2621,46.2706,3600.0
2010-01-11 10:00:00,54.43,54.47,54.43,54.45,2500.0,46.2706,46.3046,46.2706,46.2876,2500.0
2010-01-11 10:05:00,54.4,54.4,54.34,54.34,22200.0,46.2451,46.2451,46.1941,46.1941,22200.0
2010-01-11 10:10:00,54.29,54.33,54.29,54.31,4500.0,46.1516,46.1856,46.1516,46.1686,4500.0
2010-01-11 10:15:00,54.31,54.36,54.27,54.36,3500.0,46.1686,46.2111,46.1346,46.2111,3500.0
2010-01-11 10:20:00,54.35,54.35,54.33,54.33,1200.0,46.2026,46.2026,46.1856,46.1856,1200.0
2010-01-11 10:25:00,54.38,54.38,54.36,54.37,1300.0,46.2281,46.2281,46.2111,46.2196,1300.0
2010-01-11 10:30:00,54.37,54.38,54.35,54.35,10500.0,46.2196,46.2281,46.2026,46.2026,10500.0
2010-01-11 10:35:00,54.33,54.35,54.32,54.35,4600.0,46.1856,46.2026,46.1771,46.2026,4600.0
2010-01-11 10:40:00,54.34,54.35,54.34,54.35,800.0,46.1941,46.2026,46.1941,46.2026,800.0
2010-01-11 10:45:00,54.33,54.39,54.33,54.39,5300.0,46.1856,46.2366,46.1856,46.2366,5300.0
2010-01-11 10:50:00,54.4,54.4,54.37,54.37,1400.0,46.2451,46.2451,46.2196,46.2196,1400.0
2010-01-11 10:55:00,54.36,54.38,54.36,54.37,6300.0,46.2111,46.2281,46.2111,46.2196,6300.0
2010-01-11 11:00:00,54.36,54.37,54.33,54.34,3400.0,46.2111,46.2196,46.1856,46.1941,3400.0
2010-01-11 11:05:00,54.35,54.35,54.25,54.25,4600.0,46.2026,46.2026,46.1176,46.1176,4600.0
2010-01-11 11:10:00,54.25,54.26,54.2,54.2,2100.0,46.1176,46.1261,46.0751,46.0751,2100.0
2010-01-11 11:15:00,54.2,54.26,54.2,54.26,14900.0,46.0751,46.1261,46.0751,46.1261,14900.0
2010-01-11 11:20:00,54.27,54.27,54.24,54.24,3400.0,46.1346,46.1346,46.1091,46.1091,3400.0
2010-01-11 11:25:00,54.25,54.25,54.22,54.23,2100.0,46.1176,46.1176,46.0921,46.1006,2100.0
2010-01-11 11:30:00,54.25,54.27,54.24,54.26,2400.0,46.1176,46.1346,46.1091,46.1261,2400.0
2010-01-11 11:35:00,54.27,54.31,54.26,54.3,4000.0,46.1346,46.1686,46.1261,46.1601,4000.0
2010-01-11 11:40:00,54.3,54.3,54.27,54.27,3500.0,46.1601,46.1601,46.1346,46.1346,3500.0
2010-01-11 11:45:00,54.28,54.28,54.26,54.26,500.0,46.1431,46.1431,46.1261,46.1261,500.0
2010-01-11 11:50:00,54.27,54.31,54.27,54.31,1800.0,46.1346,46.1686,46.1346,46.1686,1800.0
2010-01-11 11:55:00,54.34,54.35,54.34,54.34,800.0,46.1941,46.2026,46.1941,46.1941,800.0
2010-01-11 12:00:00,54.36,54.36,54.36,54.36,600.0,46.2111,46.2111,46.2111,46.2111,600.0
2010-01-11 12:05:00,54.35,54.36,54.35,54.36,700.0,46.2026,46.2111,46.2026,46.2111,700.0
2010-01-11 12:10:00,54.36,54.38,54.36,54.36,2300.0,46.2111,46.2281,46.2111,46.2111,2300.0
2010-01-11 12:15:00,54.36,54.36,54.34,54.34,4700.0,46.2111,46.2111,46.1941,46.1941,4700.0
2010-01-11 12:20:00,54.34,54.35,54.33,54.33,600.0,46.1941,46.2026,46.1856,46.1856,600.0
2010-01-11 12:25:00,54.33,54.34,54.33,54.33,2100.0,46.1856,46.1941,46.1856,46.1856,2100.0
2010-01-11 12:30:00,54.33,54.33,54.31,54.31,400.0,46.1856,46.1856,46.1686,46.1686,400.0
2010-01-11 12:35:00,54.31,54.31,54.31,54.31,100.0,46.1686,46.1686,46.1686,46.1686,100.0
2010-01-11 12:40:00,54.31,54.32,54.3,54.32,1200.0,46.1686,46.1771,46.1601,46.1771,1200.0
2010-01-11 12:45:00,54.31,54.31,54.21,54.23,3900.0,46.1686,46.1686,46.0836,46.1006,3900.0
2010-01-11 12:50:00,54.21,54.26,54.21,54.26,1300.0,46.0836,46.1261,46.0836,46.1261,1300.0
2010-01-11 12:55:00,54.26,54.27,54.24,54.27,3100.0,46.1261,46.1346,46.1091,46.1346,3100.0
2010-01-11 13:00:00,54.26,54.27,54.24,54.24,8400.0,46.1261,46.1346,46.1091,46.1091,8400.0
2010-01-11 13:05:00,54.25,54.26,54.24,54.25,3500.0,46.1176,46.1261,46.1091,46.1176,3500.0
2010-01-11 13:10:00,54.26,54.28,54.26,54.26,1200.0,46.1261,46.1431,46.1261,46.1261,1200.0
2010-01-11 13:15:00,54.25,54.25,54.25,54.25,200.0,46.1176,46.1176,46.1176,46.1176,200.0
2010-01-11 13:20:00,54.27,54.27,54.27,54.27,200.0,46.1346,46.1346,46.1346,46.1346,200.0
2010-01-11 13:25:00,54.26,54.26,54.25,54.25,900.0,46.1261,46.1261,46.1176,46.1176,900.0
2010-01-11 13:30:00,54.26,54.27,54.26,54.27,300.0,46.1261,46.1346,46.1261,46.1346,300.0
2010-01-11 13:35:00,54.27,54.28,54.26,54.28,1700.0,46.1346,46.1431,46.1261,46.1431,1700.0
2010-01-11 13:40:00,54.28,54.28,54.28,54.28,400.0,46.1431,46.1431,46.1431,46.1431,400.0
2010-01-11 13:45:00,54.29,54.33,54.29,54.31,1500.0,46.1516,46.1856,46.1516,46.1686,1500.0
2010-01-11 13:50:00,54.31,54.32,54.31,54.31,500.0,46.1686,46.1771,46.1686,46.1686,500.0
2010-01-11 13:55:00,54.31,54.33,54.31,54.31,700.0,46.1686,46.1856,46.1686,46.1686,700.0
2010-01-11 14:00:00,54.31,54.32,54.3,54.3,700.0,46.1686,46.1771,46.1601,46.1601,700.0
2010-01-11 14:05:00,54.29,54.3,54.27,54.29,1000.0,46.1516,46.1601,46.1346,46.1516,1000.0
2010-01-11 14:10:00,54.28,54.29,54.28,54.29,1700.0,46.1431,46.1516,46.1431,46.1516,1700.0
2010-01-11 14:15:00,54.32,54.34,54.32,54.33,1500.0,46.1771,46.1941,46.1771,46.1856,1500.0
2010-01-11 14:20:00,54.33,54.35,54.33,54.35,2500.0,46.1856,46.2026,46.1856,46.2026,2500.0
2010-01-11 14:25:00,54.33,54.33,54.31,54.31,1000.0,46.1856,46.1856,46.1686,46.1686,1000.0
2010-01-11 14:30:00,54.31,54.31,54.3,54.31,5200.0,46.1686,46.1686,46.1601,46.1686,5200.0
2010-01-11 14:35:00,54.3,54.32,54.3,54.32,1000.0,46.1601,46.1771,46.1601,46.1771,1000.0
2010-01-11 14:40:00,54.31,54.32,54.3,54.31,2600.0,46.1686,46.1771,46.1601,46.1686,2600.0
2010-01-11 14:45:00,54.3,54.31,54.29,54.3,3700.0,46.1601,46.1686,46.1516,46.1601,3700.0
2010-01-11 14:50:00,54.31,54.31,54.3,54.31,9600.0,46.1686,46.1686,46.1601,46.1686,9600.0
2010-01-11 14:55:00,54.31,54.33,54.31,54.32,4100.0,46.1686,46.1856,46.1686,46.1771,4100.0
2010-01-11 15:00:00,54.31,54.39,54.31,54.39,3200.0,46.1686,46.2366,46.1686,46.2366,3200.0
2010-01-11 15:05:00,54.39,54.41,54.38,54.39,7400.0,46.2366,46.2536,46.2281,46.2366,7400.0
2010-01-11 15:10:00,54.39,54.39,54.38,54.38,2300.0,46.2366,46.2366,46.2281,46.2281,2300.0
2010-01-11 15:15:00,54.38,54.43,54.38,54.43,1600.0,46.2281,46.2706,46.2281,46.2706,1600.0
2010-01-11 15:20:00,54.43,54.43,54.4,54.4,16500.0,46.2706,46.2706,46.2451,46.2451,16500.0
2010-01-11 15:25:00,54.4,54.44,54.4,54.44,8100.0,46.2451,46.2791,46.2451,46.2791,8100.0
2010-01-11 15:30:00,54.44,54.46,54.44,54.46,2200.0,46.2791,46.2961,46.2791,46.2961,2200.0
2010-01-11 15:35:00,54.45,54.49,54.44,54.48,41700.0,46.2876,46.3216,46.2791,46.3131,41700.0
2010-01-11 15:40:00,54.47,54.48,54.46,54.48,9900.0,46.3046,46.3131,46.2961,46.3131,9900.0
2010-01-11 15:45:00,54.48,54.48,54.43,54.44,8800.0,46.3131,46.3131,46.2706,46.2791,8800.0
2010-01-11 15:50:00,54.45,54.47,54.43,54.43,3200.0,46.2876,46.3046,46.2706,46.2706,3200.0
2010-01-11 15:55:00,54.45,54.47,54.43,54.43,16400.0,46.2876,46.3046,46.2706,46.2706,16400.0
2010-01-12 09:30:00,54.09,54.11,54.04,54.07,15000.0,45.9816,45.9986,45.9391,45.9646,15000.0
2010-01-12 09:35:00,54.08,54.09,54.0,54.08,5800.0,45.9731,45.9816,45.9051,45.9731,5800.0
2010-01-12 09:40:00,54.0,54.06,54.0,54.01,4400.0,45.9051,45.9561,45.9051,45.9136,4400.0
2010-01-12 09:45:00,53.99,54.03,53.92,54.01,21900.0,45.8966,45.9306,45.8371,45.9136,21900.0
2010-01-12 09:50:00,54.04,54.11,54.04,54.07,10500.0,45.9391,45.9986,45.9391,45.9646,10500.0
2010-01-12 09:55:00,54.1,54.13,54.06,54.1,6800.0,45.9901,46.0156,45.9561,45.9901,6800.0
2010-01-12 10:00:00,54.13,54.16,54.1,54.12,9600.0,46.0156,46.0411,45.9901,46.0071,9600.0
2010-01-12 10:05:00,54.1,54.12,54.09,54.12,4600.0,45.9901,46.0071,45.9816,46.0071,4600.0
2010-01-12 10:10:00,54.16,54.17,54.14,54.14,4800.0,46.0411,46.0496,46.0241,46.0241,4800.0
2010-01-12 10:15:00,54.13,54.13,54.08,54.08,10000.0,46.0156,46.0156,45.9731,45.9731,10000.0
2010-01-12 10:20:00,54.09,54.09,54.07,54.07,4700.0,45.9816,45.9816,45.9646,45.9646,4700.0
2010-01-12 10:25:00,54.12,54.16,54.1,54.16,4200.0,46.0071,46.0411,45.9901,46.0411,4200.0
2010-01-12 10:30:00,54.16,54.17,54.11,54.11,6900.0,46.0411,46.0496,45.9986,45.9986,6900.0
2010-01-12 10:35:00,54.13,54.14,54.1,54.1,2800.0,46.0156,46.0241,45.9901,45.9901,2800.0
2010-01-12 10:40:00,54.11,54.14,54.11,54.14,4400.0,45.9986,46.0241,45.9986,46.0241,4400.0
2010-01-12 10:45:00,54.15,54.15,54.14,54.15,2200.0,46.0326,46.0326,46.0241,46.0326,2200.0
2010-01-12 10:50:00,54.15,54.17,54.14,54.15,1600.0,46.0326,46.0496,46.0241,46.0326,1600.0
2010-01-12 10:55:00,54.16,54.18,54.15,54.15,2100.0,46.0411,46.0581,46.0326,46.0326,2100.0
2010-01-12 11:00:00,54.14,54.14,54.11,54.11,2300.0,46.0241,46.0241,45.9986,45.9986,2300.0
2010-01-12 11:05:00,54.11,54.13,54.1,54.13,20400.0,45.9986,46.0156,45.9901,46.0156,20400.0
2010-01-12 11:10:00,54.13,54.13,54.08,54.08,21700.0,46.0156,46.0156,45.9731,45.9731,21700.0
2010-01-12 11:15:00,54.07,54.09,54.06,54.09,4400.0,45.9646,45.9816,45.9561,45.9816,4400.0
2010-01-12 11:20:00,54.1,54.11,54.1,54.11,1300.0,45.9901,45.9986,45.9901,45.9986,1300.0
2010-01-12 11:25:00,54.12,54.12,54.1,54.1,2500.0,46.0071,46.0071,45.9901,45.9901,2500.0
2010-01-12 11:30:00,54.12,54.13,54.11,54.11,5600.0,46.0071,46.0156,45.9986,45.9986,5600.0
2010-01-12 11:35:00,54.1,54.1,54.04,54.04,1200.0,45.9901,45.9901,45.9391,45.9391,1200.0
2010-01-12 11:40:00,54.05,54.06,54.04,54.05,7300.0,45.9476,45.9561,45.9391,45.9476,7300.0
2010-01-12 11:45:00,54.04,54.04,54.0,54.04,2500.0,45.9391,45.9391,45.9051,45.9391,2500.0
2010-01-12 11:50:00,54.02,54.02,54.01,54.01,2900.0,45.9221,45.9221,45.9136,45.9136,2900.0
2010-01-12 11:55:00,54.03,54.03,54.01,54.02,2100.0,45.9306,45.9306,45.9136,45.9221,2100.0
2010-01-12 12:00:00,54.02,54.02,53.94,53.95,14200.0,45.9221,45.9221,45.8541,45.8626,14200.0
2010-01-12 12:05:00,53.95,53.99,53.95,53.99,3900.0,45.8626,45.8966,45.8626,45.8966,3900.0
2010-01-12 12:10:00,53.99,53.99,53.96,53.98,2200.0,45.8966,45.8966,45.8711,45.8881,2200.0
2010-01-12 12:15:00,53.96,53.96,53.94,53.95,2500.0,45.8711,45.8711,45.8541,45.8626,2500.0
2010-01-12 12:20:00,53.94,53.94,53.83,53.84,8400.0,45.8541,45.8541,45.7606,45.7691,8400.0
2010-01-12 12:25:00,53.84,53.85,53.8,53.81,10800.0,45.7691,45.7776,45.7351,45.7436,10800.0
2010-01-12 12:30:00,53.81,53.82,53.76,53.77,1700.0,45.7436,45.7521,45.7011,45.7096,1700.0
2010-01-12 12:35:00,53.77,53.81,53.77,53.81,2300.0,45.7096,45.7436,45.7096,45.7436,2300.0
2010-01-12 12:40:00,53.84,53.84,53.8,53.8,2300.0,45.7691,45.7691,45.7351,45.7351,2300.0
2010-01-12 12:45:00,53.81,53.81,53.79,53.79,1800.0,45.7436,45.7436,45.7266,45.7266,1800.0
2010-01-12 12:50:00,53.78,53.78,53.69,53.72,3400.0,45.7181,45.7181,45.6415,45.667,3400.0
2010-01-12 12:55:00,53.74,53.74,53.71,53.71,2900.0,45.6841,45.6841,45.6585,45.6585,2900.0
2010-01-12 13:00:00,53.72,53.76,53.72,53.75,1500.0,45.667,45.7011,45.667,45.6926,1500.0
2010-01-12 13:05:00,53.77,53.77,53.71,53.72,1000.0,45.7096,45.7096,45.6585,45.667,1000.0
2010-01-12 13:10:00,53.73,53.73,53.7,53.73,2000.0,45.6755,45.6755,45.65,45.6755,2000.0
2010-01-12 13:15:00,53.72,53.72,53.69,53.69,4200.0,45.667,45.667,45.6415,45.6415,4200.0
2010-01-12 13:20:00,53.68,53.71,53.67,53.71,3200.0,45.633,45.6585,45.6245,45.6585,3200.0
2010-01-12 13:25:00,53.72,53.73,53.71,53.73,4700.0,45.667,45.6755,45.6585,45.6755,4700.0
2010-01-12 13:30:00,53.73,53.74,53.71,53.73,4800.0,45.6755,45.6841,45.6585,45.6755,4800.0
2010-01-12 13:35:00,53.76,53.76,53.74,53.74,3400.0,45.7011,45.7011,45.6841,45.6841,3400.0
2010-01-12 13:40:00,53.75,53.76,53.72,53.74,11200.0,45.6926,45.7011,45.667,45.6841,11200.0
2010-01-12 13:45:00,53.73,53.77,53.73,53.73,3200.0,45.6755,45.7096,45.6755,45.6755,3200.0
2010-01-12 13:50:00,53.74,53.78,53.73,53.78,3100.0,45.6841,45.7181,45.6755,45.7181,3100.0
2010-01-12 13:55:00,53.77,53.82,53.77,53.82,2400.0,45.7096,45.7521,45.7096,45.7521,2400.0
2010-01-12 14:00:00,53.82,53.82,53.78,53.78,3900.0,45.7521,45.7521,45.7181,45.7181,3900.0
2010-01-12 14:05:00,53.8,53.82,53.8,53.82,9900.0,45.7351,45.7521,45.7351,45.7521,9900.0
2010-01-12 14:10:00,53.81,53.82,53.79,53.8,31200.0,45.7436,45.7521,45.7266,45.7351,31200.0
2010-01-12 14:15:00,53.8,53.8,53.78,53.79,6400.0,45.7351,45.7351,45.7181,45.7266,6400.0
2010-01-12 14:20:00,53.79,53.8,53.79,53.8,2700.0,45.7266,45.7351,45.7266,45.7351,2700.0
2010-01-12 14:25:00,53.8,53.82,53.8,53.82,700.0,45.7351,45.7521,45.7351,45.7521,700.0
2010-01-12 14:30:00,53.82,53.83,53.81,53.82,1700.0,45.7521,45.7606,45.7436,45.7521,1700.0
2010-01-12 14:35:00,53.82,53.84,53.82,53.83,900.0,45.7521,45.7691,45.7521,45.7606,900.0
2010-01-12 14:40:00,53.82,53.82,53.77,53.78,900.0,45.7521,45.7521,45.7096,45.7181,900.0
2010-01-12 14:45:00,53.78,53.85,53.78,53.85,6600.0,45.7181,45.7776,45.7181,45.7776,6600.0
2010-01-12 14:50:00,53.87,53.9,53.87,53.89,1700.0,45.7946,45.8201,45.7946,45.8116,1700.0
2010-01-12 14:55:00,53.9,53.93,53.89,53.93,35300.0,45.8201,45.8456,45.8116,45.8456,35300.0
2010-01-12 15:00:00,53.92,53.92,53.86,53.86,3000.0,45.8371,45.8371,45.7861,45.7861,3000.0
2010-01-12 15:05:00,53.86,53.88,53.86,53.88,1300.0,45.7861,45.8031,45.7861,45.8031,1300.0
2010-01-12 15:10:00,53.88,53.88,53.86,53.86,3500.0,45.8031,45.8031,45.7861,45.7861,3500.0
2010-01-12 15:15:00,53.85,53.85,53.82,53.82,7600.0,45.7776,45.7776,45.7521,45.7521,7600.0
2010-01-12 15:20:00,53.83,53.85,53.83,53.84,4800.0,45.7606,45.7776,45.7606,45.7691,4800.0
2010-01-12 15:25:00,53.85,53.88,53.85,53.88,2500.0,45.7776,45.8031,45.7776,45.8031,2500.0
2010-01-12 15:30:00,53.89,53.89,53.81,53.81,2000.0,45.8116,45.8116,45.7436,45.7436,2000.0
2010-01-12 15:35:00,53.82,53.83,53.76,53.76,6600.0,45.7521,45.7606,45.7011,45.7011,6600.0
2010-01-12 15:40:00,53.77,53.82,53.76,53.79,3200.0,45.7096,45.7521,45.7011,45.7266,3200.0
2010-01-12 15:45:00,53.78,53.83,53.78,53.83,7200.0,45.7181,45.7606,45.7181,45.7606,7200.0
2010-01-12 15:50:00,53.83,53.86,53.82,53.84,8600.0,45.7606,45.7861,45.7521,45.7691,8600.0
2010-01-12 15:55:00,53.86,53.93,53.85,53.92,13400.0,45.7861,45.8456,45.7776,45.8371,13400.0
2010-01-13 09:30:00,54.11,54.16,53.97,54.13,14400.0,45.9986,46.0411,45.8796,46.0156,14400.0
2010-01-13 09:35:00,54.14,54.14,54.0,54.0,11000.0,46.0241,46.0241,45.9051,45.9051,11000.0
2010-01-13 09:40:00,54.01,54.05,54.01,54.04,3300.0,45.9136,45.9476,45.9136,45.9391,3300.0
2010-01-13 09:45:00,54.04,54.08,54.03,54.03,2300.0,45.9391,45.9731,45.9306,45.9306,2300.0
2010-01-13 09:50:00,54.0,54.06,54.0,54.03,4100.0,45.9051,45.9561,45.9051,45.9306,4100.0
2010-01-13 09:55:00,54.02,54.03,53.98,53.99,5100.0,45.9221,45.9306,45.8881,45.8966,5100.0
2010-01-13 10:00:00,53.99,53.99,53.94,53.96,9000.0,45.8966,45.8966,45.8541,45.8711,9000.0
2010-01-13 10:05:00,53.96,53.96,53.88,53.89,7800.0,45.8711,45.8711,45.8031,45.8116,7800.0
2010-01-13 10:10:00,53.83,53.85,53.8,53.85,3600.0,45.7606,45.7776,45.7351,45.7776,3600.0
2010-01-13 10:15:00,53.84,53.84,53.75,53.77,4300.0,45.7691,45.7691,45.6926,45.7096,4300.0
2010-01-13 10:20:00,53.76,53.76,53.74,53.76,2100.0,45.7011,45.7011,45.6841,45.7011,2100.0
2010-01-13 10:25:00,53.77,53.78,53.75,53.77,11000.0,45.7096,45.7181,45.6926,45.7096,11000.0
2010-01-13 10:30:00,53.79,53.82,53.76,53.82,4300.0,45.7266,45.7521,45.7011,45.7521,4300.0
2010-01-13 10:35:00,53.82,53.82,53.82,53.82,200.0,45.7521,45.7521,45.7521,45.7521,200.0
2010-01-13 10:40:00,53.84,53.84,53.83,53.84,800.0,45.7691,45.7691,45.7606,45.7691,800.0
2010-01-13 10:45:00,53.85,53.87,53.85,53.85,1300.0,45.7776,45.7946,45.7776,45.7776,1300.0
2010-01-13 10:50:00,53.85,53.86,53.85,53.86,1600.0,45.7776,45.7861,45.7776,45.7861,1600.0
2010-01-13 10:55:00,53.87,53.9,53.87,53.9,2500.0,45.7946,45.8201,45.7946,45.8201,2500.0
2010-01-13 11:00:00,53.91,53.92,53.89,53.89,2400.0,45.8286,45.8371,45.8116,45.8116,2400.0
2010-01-13 11:05:00,53.88,53.89,53.87,53.89,1700.0,45.8031,45.8116,45.7946,45.8116,1700.0
2010-01-13 11:10:00,53.89,53.89,53.89,53.89,0.0,45.8116,45.8116,45.8116,45.8116,0.0
2010-01-13 11:15:00,53.89,53.89,53.89,53.89,0.0,45.8116,45.8116,45.8116,45.8116,0.0
2010-01-13 11:20:00,53.88,53.99,53.88,53.99,2600.0,45.8031,45.8966,45.8031,45.8966,2600.0
2010-01-13 11:25:00,53.99,54.02,53.97,53.98,9100.0,45.8966,45.9221,45.8796,45.8881,9100.0
2010-01-13 11:30:00,54.01,54.04,54.01,54.02,900.0,45.9136,45.9391,45.9136,45.9221,900.0
2010-01-13 11:35:00,54.02,54.03,53.99,53.99,1000.0,45.9221,45.9306,45.8966,45.8966,1000.0
2010-01-13 11:40:00,53.98,53.98,53.98,53.98,600.0,45.8881,45.8881,45.8881,45.8881,600.0
2010-01-13 11:45:00,53.99,54.0,53.99,54.0,500.0,45.8966,45.9051,45.8966,45.9051,500.0
2010-01-13 11:50:00,54.0,54.0,54.0,54.0,200.0,45.9051,45.9051,45.9051,45.9051,200.0
2010-01-13 11:55:00,54.02,54.05,54.01,54.05,1000.0,45.9221,45.9476,45.9136,45.9476,1000.0
2010-01-13 12:00:00,54.01,54.1,54.01,54.08,2300.0,45.9136,45.9901,45.9136,45.9731,2300.0
2010-01-13 12:05:00,54.1,54.11,54.09,54.11,1000.0,45.9901,45.9986,45.9816,45.9986,1000.0
2010-01-13 12:10:00,54.08,54.08,54.06,54.06,1200.0,45.9731,45.9731,45.9561,45.9561,1200.0
2010-01-13 12:15:00,54.06,54.06,54.06,54.06,300.0,45.9561,45.9561,45.9561,45.9561,300.0
2010-01-13 12:20:00,54.11,54.12,54.11,54.11,16000.0,45.9986,46.0071,45.9986,45.9986,16000.0
2010-01-13 12:25:00,54.15,54.17,54.15,54.15,3200.0,46.0326,46.0496,46.0326,46.0326,3200.0
2010-01-13 12:30:00,54.19,54.19,54.15,54.18,2100.0,46.0666,46.0666,46.0326,46.0581,2100.0
2010-01-13 12:35:00,54.16,54.24,54.16,54.24,1400.0,46.0411,46.1091,46.0411,46.1091,1400.0
2010-01-13 12:40:00,54.21,54.26,54.21,54.25,5800.0,46.0836,46.1261,46.0836,46.1176,5800.0
2010-01-13 12:45:00,54.22,54.25,54.22,54.23,3400.0,46.0921,46.1176,46.0921,46.1006,3400.0
2010-01-13 12:50:00,54.23,54.25,54.23,54.25,900.0,46.1006,46.1176,46.1006,46.1176,900.0
2010-01-13 12:55:00,54.24,54.24,54.21,54.21,900.0,46.1091,46.1091,46.0836,46.0836,900.0
2010-01-13 13:00:00,54.16,54.18,54.16,54.18,1500.0,46.0411,46.0581,46.0411,46.0581,1500.0
2010-01-13 13:05:00,54.18,54.19,54.18,54.19,1100.0,46.0581,46.0666,46.0581,46.0666,1100.0
2010-01-13 13:10:00,54.2,54.22,54.2,54.22,1700.0,46.0751,46.0921,46.0751,46.0921,1700.0
2010-01-13 13:15:00,54.22,54.22,54.2,54.2,800.0,46.0921,46.0921,46.0751,46.0751,800.0
2010-01-13 13:20:00,54.19,54.19,54.18,54.19,2400.0,46.0666,46.0666,46.0581,46.0666,2400.0
2010-01-13 13:25:00,54.2,54.23,54.2,54.22,2200.0,46.0751,46.1006,46.0751,46.0921,2200.0
2010-01-13 13:30:00,54.22,54.25,54.22,54.25,4900.0,46.0921,46.1176,46.0921,46.1176,4900.0
2010-01-13 13:35:00,54.27,54.27,54.26,54.27,1700.0,46.1346,46.1346,46.1261,46.1346,1700.0
2010-01-13 13:40:00,54.28,54.28,54.26,54.26,300.0,46.1431,46.1431,46.1261,46.1261,300.0
2010-01-13 13:45:00,54.27,54.28,54.25,54.25,1100.0,46.1346,46.1431,46.1176,46.1176,1100.0
2010-01-13 13:50:00,54.23,54.25,54.2,54.22,3600.0,46.1006,46.1176,46.0751,46.0921,3600.0
2010-01-13 13:55:00,54.21,54.25,54.21,54.22,1300.0,46.0836,46.1176,46.0836,46.0921,1300.0
2010-01-13 14:00:00,54.26,54.3,54.24,54.25,42400.0,46.1261,46.1601,46.1091,46.1176,42400.0
2010-01-13 14:05:00,54.25,54.26,54.22,54.24,7700.0,46.1176,46.1261,46.0921,46.1091,7700.0
2010-01-13 14:10:00,54.23,54.27,54.23,54.24,5600.0,46.1006,46.1346,46.1006,46.1091,5600.0
2010-01-13 14:15:00,54.23,54.25,54.23,54.23,2400.0,46.1006,46.1176,46.1006,46.1006,2400.0
2010-01-13 14:20:00,54.24,54.26,54.23,54.24,2600.0,46.1091,46.1261,46.1006,46.1091,2600.0
2010-01-13 14:25:00,54.26,54.26,54.24,54.25,500.0,46.1261,46.1261,46.1091,46.1176,500.0
2010-01-13 14:30:00,54.26,54.3,54.25,54.28,10000.0,46.1261,46.1601,46.1176,46.1431,10000.0
2010-01-13 14:35:00,54.28,54.31,54.28,54.3,2000.0,46.1431,46.1686,46.1431,46.1601,2000.0
2010-01-13 14:40:00,54.3,54.34,54.29,54.33,3200.0,46.1601,46.1941,46.1516,46.1856,3200.0
2010-01-13 14:45:00,54.32,54.36,54.32,54.36,3100.0,46.1771,46.2111,46.1771,46.2111,3100.0
2010-01-13 14:50:00,54.38,54.39,54.36,54.36,5600.0,46.2281,46.2366,46.2111,46.2111,5600.0
2010-01-13 14:55:00,54.35,54.38,54.35,54.38,1600.0,46.2026,46.2281,46.2026,46.2281,1600.0
2010-01-13 15:00:00,54.39,54.39,54.36,54.37,600.0,46.2366,46.2366,46.2111,46.2196,600.0
2010-01-13 15:05:00,54.35,54.36,54.34,54.36,1900.0,46.2026,46.2111,46.1941,46.2111,1900.0
2010-01-13 15:10:00,54.35,54.35,54.34,54.35,1000.0,46.2026,46.2026,46.1941,46.2026,1000.0
2010-01-13 15:15:00,54.35,54.38,54.35,54.36,15700.0,46.2026,46.2281,46.2026,46.2111,15700.0
2010-01-13 15:20:00,54.35,54.38,54.35,54.38,2600.0,46.2026,46.2281,46.2026,46.2281,2600.0
2010-01-13 15:25:00,54.4,54.44,54.4,54.43,7600.0,46.2451,46.2791,46.2451,46.2706,7600.0
2010-01-13 15:30:00,54.44,54.54,54.43,54.52,8800.0,46.2791,46.3641,46.2706,46.3471,8800.0
2010-01-13 15:35:00,54.5,54.5,54.48,54.48,2900.0,46.3301,46.3301,46.3131,46.3131,2900.0
2010-01-13 15:40:00,54.5,54.5,54.44,54.45,6900.0,46.3301,46.3301,46.2791,46.2876,6900.0
2010-01-13 15:45:00,54.46,54.47,54.46,54.46,3800.0,46.2961,46.3046,46.2961,46.2961,3800.0
2010-01-13 15:50:00,54.46,54.46,54.43,54.43,3000.0,46.2961,46.2961,46.2706,46.2706,3000.0
2010-01-13 15:55:00,54.43,54.44,54.4,54.42,15600.0,46.2706,46.2791,46.2451,46.2621,15600.0
2010-01-14 09:30:00,54.29,54.35,54.27,54.35,6800.0,46.1516,46.2026,46.1346,46.2026,6800.0
2010-01-14 09:35:00,54.36,54.39,54.33,54.36,1800.0,46.2111,46.2366,46.1856,46.2111,1800.0
2010-01-14 09:40:00,54.35,54.35,54.35,54.35,700.0,46.2026,46.2026,46.2026,46.2026,700.0
2010-01-14 09:45:00,54.38,54.44,54.38,54.43,3300.0,46.2281,46.2791,46.2281,46.2706,3300.0
2010-01-14 09:50:00,54.42,54.44,54.41,54.44,1600.0,46.2621,46.2791,46.2536,46.2791,1600.0
2010-01-14 09:55:00,54.44,54.44,54.41,54.43,1500.0,46.2791,46.2791,46.2536,46.2706,1500.0
2010-01-14 10:00:00,54.45,54.46,54.42,54.45,5500.0,46.2876,46.2961,46.2621,46.2876,5500.0
2010-01-14 10:05:00,54.45,54.53,54.45,54.53,4600.0,46.2876,46.3556,46.2876,46.3556,4600.0
2010-01-14 10:10:00,54.54,54.57,54.53,54.57,2200.0,46.3641,46.3896,46.3556,46.3896,2200.0
2010-01-14 10:15:00,54.57,54.57,54.52,54.52,2900.0,46.3896,46.3896,46.3471,46.3471,2900.0
2010-01-14 10:20:00,54.53,54.53,54.5,54.52,4500.0,46.3556,46.3556,46.3301,46.3471,4500.0
2010-01-14 10:25:00,54.5,54.54,54.5,54.5,2700.0,46.3301,46.3641,46.3301,46.3301,2700.0
2010-01-14 10:30:00,54.52,54.52,54.48,54.51,1900.0,46.3471,46.3471,46.3131,46.3386,1900.0
2010-01-14 10:35:00,54.49,54.51,54.49,54.51,2900.0,46.3216,46.3386,46.3216,46.3386,2900.0
2010-01-14 10:40:00,54.54,54.54,54.47,54.48,3700.0,46.3641,46.3641,46.3046,46.3131,3700.0
2010-01-14 10:45:00,54.42,54.44,54.4,54.44,6500.0,46.2621,46.2791,46.2451,46.2791,6500.0
2010-01-14 10:50:00,54.42,54.42,54.41,54.41,600.0,46.2621,46.2621,46.2536,46.2536,600.0
2010-01-14 10:55:00,54.44,54.44,54.38,54.38,3400.0,46.2791,46.2791,46.2281,46.2281,3400.0
2010-01-14 11:00:00,54.37,54.37,54.32,54.33,4100.0,46.2196,46.2196,46.1771,46.1856,4100.0
2010-01-14 11:05:00,54.34,54.35,54.34,54.34,2800.0,46.1941,46.2026,46.1941,46.1941,2800.0
2010-01-14 11:10:00,54.32,54.39,54.31,54.39,2300.0,46.1771,46.2366,46.1686,46.2366,2300.0
2010-01-14 11:15:00,54.38,54.39,54.38,54.38,1800.0,46.2281,46.2366,46.2281,46.2281,1800.0
2010-01-14 11:20:00,54.39,54.39,54.38,54.38,6000.0,46.2366,46.2366,46.2281,46.2281,6000.0
2010-01-14 11:25:00,54.37,54.41,54.36,54.4,5000.0,46.2196,46.2536,46.2111,46.2451,5000.0
2010-01-14 11:30:00,54.41,54.41,54.39,54.4,4600.0,46.2536,46.2536,46.2366,46.2451,4600.0
2010-01-14 11:35:00,54.42,54.44,54.42,54.43,4000.0,46.2621,46.2791,46.2621,46.2706,4000.0
2010-01-14 11:40:00,54.44,54.44,54.43,54.43,1900.0,46.2791,46.2791,46.2706,46.2706,1900.0
2010-01-14 11:45:00,54.43,54.43,54.42,54.42,1900.0,46.2706,46.2706,46.2621,46.2621,1900.0
2010-01-14 11:50:00,54.42,54.42,54.41,54.41,3900.0,46.2621,46.2621,46.2536,46.2536,3900.0
2010-01-14 11:55:00,54.37,54.38,54.37,54.38,1200.0,46.2196,46.2281,46.2196,46.2281,1200.0
2010-01-14 12:00:00,54.39,54.4,54.39,54.39,1500.0,46.2366,46.2451,46.2366,46.2366,1500.0
2010-01-14 12:05:00,54.4,54.45,54.4,54.44,4500.0,46.2451,46.2876,46.2451,46.2791,4500.0
2010-01-14 12:10:00,54.44,54.45,54.43,54.45,4400.0,46.2791,46.2876,46.2706,46.2876,4400.0
2010-01-14 12:15:00,54.44,54.46,54.43,54.43,1000.0,46.2791,46.2961,46.2706,46.2706,1000.0
2010-01-14 12:20:00,54.42,54.42,54.41,54.41,3900.0,46.2621,46.2621,46.2536,46.2536,3900.0
2010-01-14 12:25:00,54.41,54.44,54.41,54.43,1100.0,46.2536,46.2791,46.2536,46.2706,1100.0
2010-01-14 12:30:00,54.45,54.48,54.45,54.48,3300.0,46.2876,46.3131,46.2876,46.3131,3300.0
2010-01-14 12:35:00,54.47,54.47,54.45,54.45,600.0,46.3046,46.3046,46.2876,46.2876,600.0
2010-01-14 12:40:00,54.45,54.46,54.44,54.45,2200.0,46.2876,46.2961,46.2791,46.2876,2200.0
2010-01-14 12:45:00,54.45,54.46,54.43,54.43,1800.0,46.2876,46.2961,46.2706,46.2706,1800.0
2010-01-14 12:50:00,54.42,54.43,54.41,54.41,3200.0,46.2621,46.2706,46.2536,46.2536,3200.0
2010-01-14 12:55:00,54.41,54.44,54.41,54.44,1400.0,46.2536,46.2791,46.2536,46.2791,1400.0
2010-01-14 13:00:00,54.45,54.45,54.43,54.45,900.0,46.2876,46.2876,46.2706,46.2876,900.0
2010-01-14 13:05:00,54.43,54.44,54.43,54.43,400.0,46.2706,46.2791,46.2706,46.2706,400.0
2010-01-14 13:10:00,54.43,54.43,54.42,54.43,10700.0,46.2706,46.2706,46.2621,46.2706,10700.0
2010-01-14 13:15:00,54.4,54.4,54.4,54.4,1200.0,46.2451,46.2451,46.2451,46.2451,1200.0
2010-01-14 13:20:00,54.4,54.43,54.4,54.43,400.0,46.2451,46.2706,46.2451,46.2706,400.0
2010-01-14 13:25:00,54.42,54.42,54.41,54.42,4600.0,46.2621,46.2621,46.2536,46.2621,4600.0
2010-01-14 13:30:00,54.43,54.48,54.43,54.48,2100.0,46.2706,46.3131,46.2706,46.3131,2100.0
2010-01-14 13:35:00,54.5,54.5,54.5,54.5,1200.0,46.3301,46.3301,46.3301,46.3301,1200.0
2010-01-14 13:40:00,54.49,54.5,54.48,54.49,3000.0,46.3216,46.3301,46.3131,46.3216,3000.0
2010-01-14 13:45:00,54.49,54.49,54.48,54.48,3400.0,46.3216,46.3216,46.3131,46.3131,3400.0
2010-01-14 13:50:00,54.48,54.48,54.48,54.48,2400.0,46.3131,46.3131,46.3131,46.3131,2400.0
2010-01-14 13:55:00,54.47,54.47,54.44,54.44,4400.0,46.3046,46.3046,46.2791,46.2791,4400.0
2010-01-14 14:00:00,54.45,54.48,54.45,54.48,2300.0,46.2876,46.3131,46.2876,46.3131,2300.0
2010-01-14 14:05:00,54.49,54.49,54.48,54.49,2300.0,46.3216,46.3216,46.3131,46.3216,2300.0
2010-01-14 14:10:00,54.5,54.5,54.46,54.46,3800.0,46.3301,46.3301,46.2961,46.2961,3800.0
2010-01-14 14:15:00,54.46,54.46,54.45,54.46,1800.0,46.2961,46.2961,46.2876,46.2961,1800.0
2010-01-14 14:20:00,54.47,54.49,54.47,54.49,5200.0,46.3046,46.3216,46.3046,46.3216,5200.0
2010-01-14 14:25:00,54.48,54.49,54.48,54.48,17900.0,46.3131,46.3216,46.3131,46.3131,17900.0
2010-01-14 14:30:00,54.49,54.49,54.48,54.49,1300.0,46.3216,46.3216,46.3131,46.3216,1300.0
2010-01-14 14:35:00,54.49,54.53,54.49,54.53,3400.0,46.3216,46.3556,46.3216,46.3556,3400.0
2010-01-14 14:40:00,54.56,54.56,54.53,54.54,2600.0,46.3811,46.3811,46.3556,46.3641,2600.0
2010-01-14 14:45:00,54.53,54.55,54.53,54.54,6900.0,46.3556,46.3726,46.3556,46.3641,6900.0
2010-01-14 14:50:00,54.53,54.53,54.51,54.52,3300.0,46.3556,46.3556,46.3386,46.3471,3300.0
2010-01-14 14:55:00,54.56,54.56,54.54,54.56,4400.0,46.3811,46.3811,46.3641,46.3811,4400.0
2010-01-14 15:00:00,54.54,54.61,54.54,54.61,2800.0,46.3641,46.4236,46.3641,46.4236,2800.0
2010-01-14 15:05:00,54.62,54.62,54.59,54.6,6600.0,46.4321,46.4321,46.4066,46.4151,6600.0
2010-01-14 15:10:00,54.6,54.62,54.57,54.59,4300.0,46.4151,46.4321,46.3896,46.4066,4300.0
2010-01-14 15:15:00,54.6,54.6,54.58,54.59,14600.0,46.4151,46.4151,46.3981,46.4066,14600.0
2010-01-14 15:20:00,54.59,54.6,54.58,54.59,4900.0,46.4066,46.4151,46.3981,46.4066,4900.0
2010-01-14 15:25:00,54.57,54.58,54.56,54.57,2900.0,46.3896,46.3981,46.3811,46.3896,2900.0
2010-01-14 15:30:00,54.58,54.59,54.57,54.58,14200.0,46.3981,46.4066,46.3896,46.3981,14200.0
2010-01-14 15:35:00,54.58,54.59,54.52,54.54,16500.0,46.3981,46.4066,46.3471,46.3641,16500.0
2010-01-14 15:40:00,54.55,54.56,54.54,54.54,5500.0,46.3726,46.3811,46.3641,46.3641,5500.0
2010-01-14 15:45:00,54.55,54.6,54.55,54.57,12100.0,46.3726,46.4151,46.3726,46.3896,12100.0
2010-01-14 15:50:00,54.57,54.58,54.52,54.54,16500.0,46.3896,46.3981,46.3471,46.3641,16500.0
2010-01-14 15:55:00,54.54,54.54,54.52,54.52,8700.0,46.3641,46.3641,46.3471,46.3471,8700.0
2010-01-15 09:30:00,54.43,54.58,54.43,54.56,11600.0,46.2706,46.3981,46.2706,46.3811,11600.0
2010-01-15 09:35:00,54.55,54.55,54.49,54.5,2100.0,46.3726,46.3726,46.3216,46.3301,2100.0
2010-01-15 09:40:00,54.46,54.49,54.42,54.42,2000.0,46.2961,46.3216,46.2621,46.2621,2000.0
2010-01-15 09:45:00,54.41,54.45,54.36,54.36,5000.0,46.2536,46.2876,46.2111,46.2111,5000.0
2010-01-15 09:50:00,54.35,54.35,54.3,54.33,20000.0,46.2026,46.2026,46.1601,46.1856,20000.0
2010-01-15 09:55:00,54.3,54.35,54.25,54.28,9400.0,46.1601,46.2026,46.1176,46.1431,9400.0
2010-01-15 10:00:00,54.28,54.28,54.18,54.21,10400.0,46.1431,46.1431,46.0581,46.0836,10400.0
2010-01-15 10:05:00,54.22,54.22,54.07,54.11,7600.0,46.0921,46.0921,45.9646,45.9986,7600.0
2010-01-15 10:10:00,54.1,54.13,54.1,54.12,3800.0,45.9901,46.0156,45.9901,46.0071,3800.0
2010-01-15 10:15:00,54.11,54.11,54.05,54.11,7200.0,45.9986,45.9986,45.9476,45.9986,7200.0
2010-01-15 10:20:00,54.12,54.15,54.12,54.14,1000.0,46.0071,46.0326,46.0071,46.0241,1000.0
2010-01-15 10:25:00,54.1,54.13,54.05,54.11,10600.0,45.9901,46.0156,45.9476,45.9986,10600.0
2010-01-15 10:30:00,54.12,54.13,54.09,54.11,3800.0,46.0071,46.0156,45.9816,45.9986,3800.0
2010-01-15 10:35:00,54.09,54.1,54.05,54.07,6000.0,45.9816,45.9901,45.9476,45.9646,6000.0
2010-01-15 10:40:00,54.01,54.08,53.98,54.08,5300.0,45.9136,45.9731,45.8881,45.9731,5300.0
2010-01-15 10:45:00,54.07,54.08,54.05,54.08,2800.0,45.9646,45.9731,45.9476,45.9731,2800.0
2010-01-15 10:50:00,54.11,54.12,54.08,54.09,2900.0,45.9986,46.0071,45.9731,45.9816,2900.0
2010-01-15 10:55:00,54.08,54.08,54.03,54.07,2400.0,45.9731,45.9731,45.9306,45.9646,2400.0
2010-01-15 11:00:00,54.1,54.1,54.07,54.09,3000.0,45.9901,45.9901,45.9646,45.9816,3000.0
2010-01-15 11:05:00,54.09,54.09,54.06,54.07,2500.0,45.9816,45.9816,45.9561,45.9646,2500.0
2010-01-15 11:10:00,54.09,54.09,54.07,54.08,1500.0,45.9816,45.9816,45.9646,45.9731,1500.0
2010-01-15 11:15:00,54.08,54.09,54.06,54.08,3800.0,45.9731,45.9816,45.9561,45.9731,3800.0
2010-01-15 11:20:00,54.07,54.07,54.0,54.06,2500.0,45.9646,45.9646,45.9051,45.9561,2500.0
2010-01-15 11:25:00,54.06,54.07,54.03,54.03,4400.0,45.9561,45.9646,45.9306,45.9306,4400.0
2010-01-15 11:30:00,54.02,54.02,54.01,54.01,1400.0,45.9221,45.9221,45.9136,45.9136,1400.0
2010-01-15 11:35:00,54.0,54.04,54.0,54.03,1400.0,45.9051,45.9391,45.9051,45.9306,1400.0
2010-01-15 11:40:00,54.04,54.04,54.02,54.03,1000.0,45.9391,45.9391,45.9221,45.9306,1000.0
2010-01-15 11:45:00,54.02,54.05,54.02,54.05,14800.0,45.9221,45.9476,45.9221,45.9476,14800.0
2010-01-15 11:50:00,54.04,54.04,54.01,54.01,7200.0,45.9391,45.9391,45.9136,45.9136,7200.0
2010-01-15 11:55:00,54.0,54.0,53.94,53.96,2900.0,45.9051,45.9051,45.8541,45.8711,2900.0
2010-01-15 12:00:00,53.96,53.97,53.96,53.97,800.0,45.8711,45.8796,45.8711,45.8796,800.0
2010-01-15 12:05:00,53.97,54.01,53.97,54.01,9600.0,45.8796,45.9136,45.8796,45.9136,9600.0
2010-01-15 12:10:00,54.02,54.02,53.99,53.99,8100.0,45.9221,45.9221,45.8966,45.8966,8100.0
2010-01-15 12:15:00,53.99,53.99,53.96,53.98,7700.0,45.8966,45.8966,45.8711,45.8881,7700.0
2010-01-15 12:20:00,53.96,53.96,53.94,53.94,2100.0,45.8711,45.8711,45.8541,45.8541,2100.0
2010-01-15 12:25:00,53.95,53.95,53.85,53.85,2500.0,45.8626,45.8626,45.7776,45.7776,2500.0
2010-01-15 12:30:00,53.85,53.89,53.84,53.88,2400.0,45.7776,45.8116,45.7691,45.8031,2400.0
2010-01-15 12:35:00,53.89,53.89,53.84,53.84,20900.0,45.8116,45.8116,45.7691,45.7691,20900.0
2010-01-15 12:40:00,53.87,53.89,53.8,53.8,3700.0,45.7946,45.8116,45.7351,45.7351,3700.0
2010-01-15 12:45:00,53.79,53.84,53.77,53.84,1800.0,45.7266,45.7691,45.7096,45.7691,1800.0
2010-01-15 12:50:00,53.87,53.88,53.83,53.85,8100.0,45.7946,45.8031,45.7606,45.7776,8100.0
2010-01-15 12:55:00,53.85,53.86,53.84,53.86,1700.0,45.7776,45.7861,45.7691,45.7861,1700.0
2010-01-15 13:00:00,53.88,53.89,53.85,53.85,2000.0,45.8031,45.8116,45.7776,45.7776,2000.0
2010-01-15 13:05:00,53.85,53.86,53.85,53.85,1000.0,45.7776,45.7861,45.7776,45.7776,1000.0
2010-01-15 13:10:00,53.83,53.85,53.83,53.84,1600.0,45.7606,45.7776,45.7606,45.7691,1600.0
2010-01-15 13:15:00,53.85,53.86,53.85,53.86,1800.0,45.7776,45.7861,45.7776,45.7861,1800.0
2010-01-15 13:20:00,53.86,53.87,53.84,53.84,2700.0,45.7861,45.7946,45.7691,45.7691,2700.0
2010-01-15 13:25:00,53.84,53.87,53.83,53.87,5500.0,45.7691,45.7946,45.7606,45.7946,5500.0
2010-01-15 13:30:00,53.87,53.87,53.86,53.87,2300.0,45.7946,45.7946,45.7861,45.7946,2300.0
2010-01-15 13:35:00,53.86,53.87,53.85,53.86,1200.0,45.7861,45.7946,45.7776,45.7861,1200.0
2010-01-15 13:40:00,53.87,53.87,53.85,53.86,500.0,45.7946,45.7946,45.7776,45.7861,500.0
2010-01-15 13:45:00,53.87,53.92,53.87,53.92,1200.0,45.7946,45.8371,45.7946,45.8371,1200.0
2010-01-15 13:50:00,53.92,53.92,53.9,53.91,1000.0,45.8371,45.8371,45.8201,45.8286,1000.0
2010-01-15 13:55:00,53.89,53.9,53.87,53.89,6100.0,45.8116,45.8201,45.7946,45.8116,6100.0
2010-01-15 14:00:00,53.9,53.91,53.9,53.91,2800.0,45.8201,45.8286,45.8201,45.8286,2800.0
2010-01-15 14:05:00,53.92,53.92,53.92,53.92,600.0,45.8371,45.8371,45.8371,45.8371,600.0
2010-01-15 14:10:00,53.93,53.94,53.92,53.92,1400.0,45.8456,45.8541,45.8371,45.8371,1400.0
2010-01-15 14:15:00,53.92,53.93,53.91,53.92,1600.0,45.8371,45.8456,45.8286,45.8371,1600.0
2010-01-15 14:20:00,53.92,53.92,53.9,53.9,6100.0,45.8371,45.8371,45.8201,45.8201,6100.0
2010-01-15 14:25:00,53.89,53.89,53.87,53.87,7000.0,45.8116,45.8116,45.7946,45.7946,7000.0
2010-01-15 14:30:00,53.85,53.87,53.85,53.87,900.0,45.7776,45.7946,45.7776,45.7946,900.0
2010-01-15 14:35:00,53.86,53.88,53.85,53.86,4300.0,45.7861,45.8031,45.7776,45.7861,4300.0
2010-01-15 14:40:00,53.87,53.88,53.85,53.85,18600.0,45.7946,45.8031,45.7776,45.7776,18600.0
2010-01-15 14:45:00,53.84,53.86,53.84,53.85,3500.0,45.7691,45.7861,45.7691,45.7776,3500.0
2010-01-15 14:50:00,53.85,53.87,53.84,53.87,3500.0,45.7776,45.7946,45.7691,45.7946,3500.0
2010-01-15 14:55:00,53.86,53.89,53.86,53.88,6300.0,45.7861,45.8116,45.7861,45.8031,6300.0
2010-01-15 15:00:00,53.89,53.96,53.89,53.96,5700.0,45.8116,45.8711,45.8116,45.8711,5700.0
2010-01-15 15:05:00,53.96,53.98,53.96,53.96,6000.0,45.8711,45.8881,45.8711,45.8711,6000.0
2010-01-15 15:10:00,53.95,54.01,53.95,54.0,6300.0,45.8626,45.9136,45.8626,45.9051,6300.0
2010-01-15 15:15:00,54.01,54.01,53.99,54.0,5900.0,45.9136,45.9136,45.8966,45.9051,5900.0
2010-01-15 15:20:00,54.01,54.01,53.99,54.0,7500.0,45.9136,45.9136,45.8966,45.9051,7500.0
2010-01-15 15:25:00,54.0,54.0,53.97,53.99,5400.0,45.9051,45.9051,45.8796,45.8966,5400.0
2010-01-15 15:30:00,54.02,54.05,54.0,54.0,19500.0,45.9221,45.9476,45.9051,45.9051,19500.0
2010-01-15 15:35:00,54.01,54.01,53.99,54.01,2400.0,45.9136,45.9136,45.8966,45.9136,2400.0
2010-01-15 15:40:00,54.01,54.02,53.97,53.99,15400.0,45.9136,45.9221,45.8796,45.8966,15400.0
2010-01-15 15:45:00,54.0,54.01,53.96,53.96,3000.0,45.9051,45.9136,45.8711,45.8711,3000.0
2010-01-15 15:50:00,53.96,53.97,53.95,53.97,4800.0,45.8711,45.8796,45.8626,45.8796,4800.0
2010-01-15 15:55:00,53.97,54.0,53.93,53.93,38700.0,45.8796,45.9051,45.8456,45.8456,38700.0
2010-01-19 09:30:00,53.98,54.11,53.93,54.06,28300.0,45.8881,45.9986,45.8456,45.9561,28300.0
2010-01-19 09:35:00,54.06,54.12,54.05,54.08,10600.0,45.9561,46.0071,45.9476,45.9731,10600.0
2010-01-19 09:40:00,54.1,54.18,54.07,54.18,16400.0,45.9901,46.0581,45.9646,46.0581,16400.0
2010-01-19 09:45:00,54.19,54.28,54.19,54.24,24200.0,46.0666,46.1431,46.0666,46.1091,24200.0
2010-01-19 09:50:00,54.26,54.31,54.23,54.24,8400.0,46.1261,46.1686,46.1006,46.1091,8400.0
2010-01-19 09:55:00,54.25,54.29,54.25,54.27,2700.0,46.1176,46.1516,46.1176,46.1346,2700.0
2010-01-19 10:00:00,54.27,54.32,54.25,54.32,5600.0,46.1346,46.1771,46.1176,46.1771,5600.0
2010-01-19 10:05:00,54.33,54.35,54.32,54.33,7900.0,46.1856,46.2026,46.1771,46.1856,7900.0
2010-01-19 10:10:00,54.33,54.4,54.31,54.4,3100.0,46.1856,46.2451,46.1686,46.2451,3100.0
2010-01-19 10:15:00,54.42,54.42,54.37,54.39,3400.0,46.2621,46.2621,46.2196,46.2366,3400.0
2010-01-19 10:20:00,54.38,54.39,54.36,54.38,7200.0,46.2281,46.2366,46.2111,46.2281,7200.0
2010-01-19 10:25:00,54.36,54.37,54.36,54.37,2500.0,46.2111,46.2196,46.2111,46.2196,2500.0
2010-01-19 10:30:00,54.34,54.37,54.34,54.37,1500.0,46.1941,46.2196,46.1941,46.2196,1500.0
2010-01-19 10:35:00,54.34,54.36,54.34,54.36,2200.0,46.1941,46.2111,46.1941,46.2111,2200.0
2010-01-19 10:40:00,54.37,54.43,54.36,54.43,16200.0,46.2196,46.2706,46.2111,46.2706,16200.0
2010-01-19 10:45:00,54.41,54.45,54.41,54.45,5400.0,46.2536,46.2876,46.2536,46.2876,5400.0
2010-01-19 10:50:00,54.45,54.45,54.4,54.4,4700.0,46.2876,46.2876,46.2451,46.2451,4700.0
2010-01-19 10:55:00,54.41,54.42,54.4,54.41,2700.0,46.2536,46.2621,46.2451,46.2536,2700.0
2010-01-19 11:00:00,54.4,54.4,54.4,54.4,4900.0,46.2451,46.2451,46.2451,46.2451,4900.0
2010-01-19 11:05:00,54.39,54.41,54.38,54.41,600.0,46.2366,46.2536,46.2281,46.2536,600.0
2010-01-19 11:10:00,54.44,54.44,54.4,54.43,4400.0,46.2791,46.2791,46.2451,46.2706,4400.0
2010-01-19 11:15:00,54.42,54.42,54.4,54.41,2800.0,46.2621,46.2621,46.2451,46.2536,2800.0
2010-01-19 11:20:00,54.41,54.41,54.39,54.39,5300.0,46.2536,46.2536,46.2366,46.2366,5300.0
2010-01-19 11:25:00,54.4,54.4,54.39,54.4,2500.0,46.2451,46.2451,46.2366,46.2451,2500.0
2010-01-19 11:30:00,54.43,54.44,54.42,54.43,3700.0,46.2706,46.2791,46.2621,46.2706,3700.0
2010-01-19 11:35:00,54.42,54.42,54.38,54.38,11100.0,46.2621,46.2621,46.2281,46.2281,11100.0
2010-01-19 11:40:00,54.38,54.38,54.36,54.36,10100.0,46.2281,46.2281,46.2111,46.2111,10100.0
2010-01-19 11:45:00,54.39,54.39,54.33,54.34,6900.0,46.2366,46.2366,46.1856,46.1941,6900.0
2010-01-19 11:50:00,54.36,54.36,54.35,54.35,1100.0,46.2111,46.2111,46.2026,46.2026,1100.0
2010-01-19 11:55:00,54.37,54.37,54.34,54.34,1800.0,46.2196,46.2196,46.1941,46.1941,1800.0
2010-01-19 12:00:00,54.35,54.41,54.35,54.41,3200.0,46.2026,46.2536,46.2026,46.2536,3200.0
2010-01-19 12:05:00,54.39,54.42,54.39,54.4,3900.0,46.2366,46.2621,46.2366,46.2451,3900.0
2010-01-19 12:10:00,54.41,54.43,54.4,54.43,1100.0,46.2536,46.2706,46.2451,46.2706,1100.0
2010-01-19 12:15:00,54.45,54.45,54.42,54.43,5200.0,46.2876,46.2876,46.2621,46.2706,5200.0
2010-01-19 12:20:00,54.47,54.48,54.47,54.48,1300.0,46.3046,46.3131,46.3046,46.3131,1300.0
2010-01-19 12:25:00,54.48,54.48,54.46,54.46,2500.0,46.3131,46.3131,46.2961,46.2961,2500.0
2010-01-19 12:30:00,54.47,54.49,54.47,54.49,1200.0,46.3046,46.3216,46.3046,46.3216,1200.0
2010-01-19 12:35:00,54.48,54.48,54.46,54.46,1600.0,46.3131,46.3131,46.2961,46.2961,1600.0
2010-01-19 12:40:00,54.46,54.47,54.46,54.47,1300.0,46.2961,46.3046,46.2961,46.3046,1300.0
2010-01-19 12:45:00,54.48,54.48,54.48,54.48,700.0,46.3131,46.3131,46.3131,46.3131,700.0
2010-01-19 12:50:00,54.5,54.51,54.5,54.5,800.0,46.3301,46.3386,46.3301,46.3301,800.0
2010-01-19 12:55:00,54.5,54.55,54.5,54.51,11200.0,46.3301,46.3726,46.3301,46.3386,11200.0
2010-01-19 13:00:00,54.5,54.51,54.49,54.5,7500.0,46.3301,46.3386,46.3216,46.3301,7500.0
2010-01-19 13:05:00,54.51,54.51,54.47,54.47,1400.0,46.3386,46.3386,46.3046,46.3046,1400.0
2010-01-19 13:10:00,54.46,54.47,54.45,54.46,3100.0,46.2961,46.3046,46.2876,46.2961,3100.0
2010-01-19 13:15:00,54.46,54.49,54.46,54.47,2500.0,46.2961,46.3216,46.2961,46.3046,2500.0
2010-01-19 13:20:00,54.48,54.49,54.46,54.47,10600.0,46.3131,46.3216,46.2961,46.3046,10600.0
2010-01-19 13:25:00,54.46,54.49,54.46,54.48,5100.0,46.2961,46.3216,46.2961,46.3131,5100.0
2010-01-19 13:30:00,54.49,54.5,54.47,54.5,2900.0,46.3216,46.3301,46.3046,46.3301,2900.0
2010-01-19 13:35:00,54.5,54.5,54.47,54.48,5500.0,46.3301,46.3301,46.3046,46.3131,5500.0
2010-01-19 13:40:00,54.48,54.49,54.48,54.48,2100.0,46.3131,46.3216,46.3131,46.3131,2100.0
2010-01-19 13:45:00,54.49,54.5,54.48,54.49,1900.0,46.3216,46.3301,46.3131,46.3216,1900.0
2010-01-19 13:50:00,54.5,54.5,54.49,54.49,1200.0,46.3301,46.3301,46.3216,46.3216,1200.0
2010-01-19 13:55:00,54.48,54.52,54.48,54.51,65600.0,46.3131,46.3471,46.3131,46.3386,65600.0
2010-01-19 14:00:00,54.51,54.52,54.5,54.52,3900.0,46.3386,46.3471,46.3301,46.3471,3900.0
2010-01-19 14:05:00,54.53,54.54,54.52,54.53,9300.0,46.3556,46.3641,46.3471,46.3556,9300.0
2010-01-19 14:10:00,54.54,54.55,54.53,54.53,1800.0,46.3641,46.3726,46.3556,46.3556,1800.0
2010-01-19 14:15:00,54.52,54.53,54.51,54.51,1100.0,46.3471,46.3556,46.3386,46.3386,1100.0
2010-01-19 14:20:00,54.51,54.52,54.51,54.52,5600.0,46.3386,46.3471,46.3386,46.3471,5600.0
2010-01-19 14:25:00,54.53,54.55,54.52,54.54,1300.0,46.3556,46.3726,46.3471,46.3641,1300.0
2010-01-19 14:30:00,54.54,54.54,54.53,54.53,1000.0,46.3641,46.3641,46.3556,46.3556,1000.0
2010-01-19 14:35:00,54.5,54.52,54.5,54.52,700.0,46.3301,46.3471,46.3301,46.3471,700.0
2010-01-19 14:40:00,54.52,54.52,54.51,54.52,6400.0,46.3471,46.3471,46.3386,46.3471,6400.0
2010-01-19 14:45:00,54.52,54.53,54.52,54.52,800.0,46.3471,46.3556,46.3471,46.3471,800.0
2010-01-19 14:50:00,54.51,54.52,54.5,54.51,16700.0,46.3386,46.3471,46.3301,46.3386,16700.0
2010-01-19 14:55:00,54.51,54.53,54.5,54.53,5500.0,46.3386,46.3556,46.3301,46.3556,5500.0
2010-01-19 15:00:00,54.52,54.53,54.5,54.51,9800.0,46.3471,46.3556,46.3301,46.3386,9800.0
2010-01-19 15:05:00,54.49,54.49,54.47,54.49,6800.0,46.3216,46.3216,46.3046,46.3216,6800.0
2010-01-19 15:10:00,54.49,54.52,54.49,54.52,3400.0,46.3216,46.3471,46.3216,46.3471,3400.0
2010-01-19 15:15:00,54.53,54.54,54.51,54.52,15400.0,46.3556,46.3641,46.3386,46.3471,15400.0
2010-01-19 15:20:00,54.52,54.58,54.52,54.57,11900.0,46.3471,46.3981,46.3471,46.3896,11900.0
2010-01-19 15:25:00,54.59,54.62,54.58,54.62,5700.0,46.4066,46.4321,46.3981,46.4321,5700.0
2010-01-19 15:30:00,54.61,54.62,54.59,54.6,5400.0,46.4236,46.4321,46.4066,46.4151,5400.0
2010-01-19 15:35:00,54.61,54.61,54.6,54.6,6000.0,46.4236,46.4236,46.4151,46.4151,6000.0
2010-01-19 15:40:00,54.61,54.62,54.56,54.57,16000.0,46.4236,46.4321,46.3811,46.3896,16000.0
2010-01-19 15:45:00,54.58,54.6,54.58,54.6,3500.0,46.3981,46.4151,46.3981,46.4151,3500.0
2010-01-19 15:50:00,54.6,54.62,54.6,54.61,3400.0,46.4151,46.4321,46.4151,46.4236,3400.0
2010-01-19 15:55:00,54.61,54.63,54.61,54.62,7700.0,46.4236,46.4406,46.4236,46.4321,7700.0
2010-01-20 09:30:00,54.23,54.23,54.08,54.12,12500.0,46.1006,46.1006,45.9731,46.0071,12500.0
2010-01-20 09:35:00,54.13,54.13,54.04,54.09,13400.0,46.0156,46.0156,45.9391,45.9816,13400.0
2010-01-20 09:40:00,54.04,54.08,53.99,53.99,18900.0,45.9391,45.9731,45.8966,45.8966,18900.0
2010-01-20 09:45:00,53.96,53.97,53.89,53.97,11400.0,45.8711,45.8796,45.8116,45.8796,11400.0
2010-01-20 09:50:00,53.99,54.11,53.98,54.11,6800.0,45.8966,45.9986,45.8881,45.9986,6800.0
2010-01-20 09:55:00,54.09,54.1,54.0,54.0,2600.0,45.9816,45.9901,45.9051,45.9051,2600.0
2010-01-20 10:00:00,53.99,54.04,53.89,53.89,4300.0,45.8966,45.9391,45.8116,45.8116,4300.0
2010-01-20 10:05:00,53.91,53.91,53.8,53.8,10500.0,45.8286,45.8286,45.7351,45.7351,10500.0
2010-01-20 10:10:00,53.85,53.86,53.82,53.83,9900.0,45.7776,45.7861,45.7521,45.7606,9900.0
2010-01-20 10:15:00,53.83,53.84,53.79,53.84,4200.0,45.7606,45.7691,45.7266,45.7691,4200.0
2010-01-20 10:20:00,53.83,53.83,53.69,53.74,12500.0,45.7606,45.7606,45.6415,45.6841,12500.0
2010-01-20 10:25:00,53.76,53.76,53.69,53.7,3700.0,45.7011,45.7011,45.6415,45.65,3700.0
2010-01-20 10:30:00,53.65,53.73,53.64,53.73,2000.0,45.6075,45.6755,45.599,45.6755,2000.0
2010-01-20 10:35:00,53.73,53.74,53.69,53.73,2800.0,45.6755,45.6841,45.6415,45.6755,2800.0
2010-01-20 10:40:00,53.76,53.77,53.75,53.76,11400.0,45.7011,45.7096,45.6926,45.7011,11400.0
2010-01-20 10:45:00,53.76,53.76,53.73,53.73,5200.0,45.7011,45.7011,45.6755,45.6755,5200.0
2010-01-20 10:50:00,53.74,53.76,53.69,53.69,4300.0,45.6841,45.7011,45.6415,45.6415,4300.0
2010-01-20 10:55:00,53.67,53.69,53.64,53.65,2300.0,45.6245,45.6415,45.599,45.6075,2300.0
2010-01-20 11:00:00,53.66,53.67,53.54,53.54,22200.0,45.616,45.6245,45.514,45.514,22200.0
2010-01-20 11:05:00,53.52,53.56,53.49,53.5,6500.0,45.497,45.531,45.4715,45.48,6500.0
2010-01-20 11:10:00,53.54,53.59,53.54,53.57,12600.0,45.514,45.5565,45.514,45.5395,12600.0
2010-01-20 11:15:00,53.58,53.6,53.54,53.58,4400.0,45.548,45.565,45.514,45.548,4400.0
2010-01-20 11:20:00,53.58,53.59,53.55,53.59,2600.0,45.548,45.5565,45.5225,45.5565,2600.0
2010-01-20 11:25:00,53.54,53.62,53.53,53.62,2500.0,45.514,45.582,45.5055,45.582,2500.0
2010-01-20 11:30:00,53.62,53.63,53.6,53.6,3000.0,45.582,45.5905,45.565,45.565,3000.0
2010-01-20 11:35:00,53.61,53.64,53.61,53.62,1800.0,45.5735,45.599,45.5735,45.582,1800.0
2010-01-20 11:40:00,53.62,53.62,53.6,53.61,1300.0,45.582,45.582,45.565,45.5735,1300.0
2010-01-20 11:45:00,53.61,53.61,53.58,53.6,4100.0,45.5735,45.5735,45.548,45.565,4100.0
2010-01-20 11:50:00,53.61,53.61,53.59,53.6,3000.0,45.5735,45.5735,45.5565,45.565,3000.0
2010-01-20 11:55:00,53.62,53.62,53.59,53.59,2200.0,45.582,45.582,45.5565,45.5565,2200.0
2010-01-20 12:00:00,53.6,53.6,53.55,53.57,1900.0,45.565,45.565,45.5225,45.5395,1900.0
2010-01-20 12:05:00,53.58,53.62,53.56,53.6,1700.0,45.548,45.582,45.531,45.565,1700.0
2010-01-20 12:10:00,53.66,53.69,53.64,53.69,4100.0,45.616,45.6415,45.599,45.6415,4100.0
2010-01-20 12:15:00,53.67,53.68,53.63,53.64,8600.0,45.6245,45.633,45.5905,45.599,8600.0
2010-01-20 12:20:00,53.62,53.63,53.6,53.61,6200.0,45.582,45.5905,45.565,45.5735,6200.0
2010-01-20 12:25:00,53.62,53.66,53.62,53.64,4400.0,45.582,45.616,45.582,45.599,4400.0
2010-01-20 12:30:00,53.67,53.67,53.63,53.64,2800.0,45.6245,45.6245,45.5905,45.599,2800.0
2010-01-20 12:35:00,53.64,53.65,53.64,53.65,1700.0,45.599,45.6075,45.599,45.6075,1700.0
2010-01-20 12:40:00,53.65,53.65,53.6,53.61,4100.0,45.6075,45.6075,45.565,45.5735,4100.0
2010-01-20 12:45:00,53.63,53.64,53.61,53.64,2500.0,45.5905,45.599,45.5735,45.599,2500.0
2010-01-20 12:50:00,53.64,53.64,53.62,53.62,300.0,45.599,45.599,45.582,45.582,300.0
2010-01-20 12:55:00,53.63,53.63,53.58,53.6,4700.0,45.5905,45.5905,45.548,45.565,4700.0
2010-01-20 13:00:00,53.61,53.61,53.58,53.6,1700.0,45.5735,45.5735,45.548,45.565,1700.0
2010-01-20 13:05:00,53.61,53.62,53.59,53.61,1400.0,45.5735,45.582,45.5565,45.5735,1400.0
2010-01-20 13:10:00,53.62,53.62,53.57,53.57,3000.0,45.582,45.582,45.5395,45.5395,3000.0
2010-01-20 13:15:00,53.56,53.56,53.54,53.54,400.0,45.531,45.531,45.514,45.514,400.0
2010-01-20 13:20:00,53.56,53.59,53.56,53.56,14500.0,45.531,45.5565,45.531,45.531,14500.0
2010-01-20 13:25:00,53.56,53.61,53.56,53.6,8400.0,45.531,45.5735,45.531,45.565,8400.0
2010-01-20 13:30:00,53.59,53.67,53.58,53.67,6900.0,45.5565,45.6245,45.548,45.6245,6900.0
2010-01-20 13:35:00,53.67,53.7,53.66,53.68,6300.0,45.6245,45.65,45.616,45.633,6300.0
2010-01-20 13:40:00,53.67,53.7,53.67,53.69,4600.0,45.6245,45.65,45.6245,45.6415,4600.0
2010-01-20 13:45:00,53.7,53.75,53.7,53.75,2300.0,45.65,45.6926,45.65,45.6926,2300.0
2010-01-20 13:50:00,53.76,53.76,53.72,53.73,5000.0,45.7011,45.7011,45.667,45.6755,5000.0
2010-01-20 13:55:00,53.74,53.74,53.72,53.73,3000.0,45.6841,45.6841,45.667,45.6755,3000.0
2010-01-20 14:00:00,53.75,53.78,53.75,53.78,1300.0,45.6926,45.7181,45.6926,45.7181,1300.0
2010-01-20 14:05:00,53.75,53.75,53.72,53.73,3700.0,45.6926,45.6926,45.667,45.6755,3700.0
2010-01-20 14:10:00,53.73,53.76,53.72,53.73,2400.0,45.6755,45.7011,45.667,45.6755,2400.0
2010-01-20 14:15:00,53.73,53.73,53.7,53.72,4200.0,45.6755,45.6755,45.65,45.667,4200.0
2010-01-20 14:20:00,53.73,53.75,53.73,53.75,1600.0,45.6755,45.6926,45.6755,45.6926,1600.0
2010-01-20 14:25:00,53.75,53.76,53.73,53.73,2800.0,45.6926,45.7011,45.6755,45.6755,2800.0
2010-01-20 14:30:00,53.72,53.73,53.71,53.72,2500.0,45.667,45.6755,45.6585,45.667,2500.0
2010-01-20 14:35:00,53.81,53.81,53.79,53.79,1600.0,45.7436,45.7436,45.7266,45.7266,1600.0
2010-01-20 14:40:00,53.8,53.81,53.8,53.8,1100.0,45.7351,45.7436,45.7351,45.7351,1100.0
2010-01-20 14:45:00,53.84,53.85,53.82,53.82,5900.0,45.7691,45.7776,45.7521,45.7521,5900.0
2010-01-20 14:50:00,53.83,53.84,53.83,53.84,1900.0,45.7606,45.7691,45.7606,45.7691,1900.0
2010-01-20 14:55:00,53.85,53.86,53.82,53.83,3700.0,45.7776,45.7861,45.7521,45.7606,3700.0
2010-01-20 15:00:00,53.85,53.87,53.84,53.86,7900.0,45.7776,45.7946,45.7691,45.7861,7900.0
2010-01-20 15:05:00,53.87,53.87,53.82,53.83,7600.0,45.7946,45.7946,45.7521,45.7606,7600.0
2010-01-20 15:10:00,53.83,53.86,53.82,53.86,2600.0,45.7606,45.7861,45.7521,45.7861,2600.0
2010-01-20 15:15:00,53.85,53.87,53.84,53.85,3200.0,45.7776,45.7946,45.7691,45.7776,3200.0
2010-01-20 15:20:00,53.84,53.9,53.84,53.9,1200.0,45.7691,45.8201,45.7691,45.8201,1200.0
2010-01-20 15:25:00,53.89,53.89,53.88,53.89,3400.0,45.8116,45.8116,45.8031,45.8116,3400.0
2010-01-20 15:30:00,53.89,53.89,53.84,53.84,5200.0,45.8116,45.8116,45.7691,45.7691,5200.0
2010-01-20 15:35:00,53.85,53.86,53.85,53.86,2400.0,45.7776,45.7861,45.7776,45.7861,2400.0
2010-01-20 15:40:00,53.87,53.94,53.87,53.94,5300.0,45.7946,45.8541,45.7946,45.8541,5300.0
2010-01-20 15:45:00,53.94,53.98,53.94,53.98,3500.0,45.8541,45.8881,45.8541,45.8881,3500.0
2010-01-20 15:50:00,53.99,54.01,53.95,53.96,5400.0,45.8966,45.9136,45.8626,45.8711,5400.0
2010-01-20 15:55:00,53.96,53.98,53.95,53.97,6600.0,45.8711,45.8881,45.8626,45.8796,6600.0
2010-01-21 09:30:00,54.06,54.17,54.04,54.16,19400.0,45.9561,46.0496,45.9391,46.0411,19400.0
2010-01-21 09:35:00,54.18,54.2,54.12,54.15,4400.0,46.0581,46.0751,46.0071,46.0326,4400.0
2010-01-21 09:40:00,54.18,54.2,54.1,54.1,6600.0,46.0581,46.0751,45.9901,45.9901,6600.0
2010-01-21 09:45:00,54.05,54.05,53.98,53.99,3000.0,45.9476,45.9476,45.8881,45.8966,3000.0
2010-01-21 09:50:00,54.04,54.04,53.95,53.99,7400.0,45.9391,45.9391,45.8626,45.8966,7400.0
2010-01-21 09:55:00,54.09,54.09,54.01,54.01,1500.0,45.9816,45.9816,45.9136,45.9136,1500.0
2010-01-21 10:00:00,54.03,54.12,54.02,54.11,9900.0,45.9306,46.0071,45.9221,45.9986,9900.0
2010-01-21 10:05:00,54.18,54.21,54.16,54.16,1100.0,46.0581,46.0836,46.0411,46.0411,1100.0
2010-01-21 10:10:00,54.14,54.16,54.1,54.11,7800.0,46.0241,46.0411,45.9901,45.9986,7800.0
2010-01-21 10:15:00,54.11,54.11,54.07,54.07,2000.0,45.9986,45.9986,45.9646,45.9646,2000.0
2010-01-21 10:20:00,54.09,54.09,53.75,53.76,14700.0,45.9816,45.9816,45.6926,45.7011,14700.0
2010-01-21 10:25:00,53.74,53.74,53.55,53.55,40800.0,45.6841,45.6841,45.5225,45.5225,40800.0
2010-01-21 10:30:00,53.5,53.54,53.36,53.46,25500.0,45.48,45.514,45.361,45.446,25500.0
2010-01-21 10:35:00,53.47,53.49,53.45,53.48,12800.0,45.4545,45.4715,45.4375,45.463,12800.0
2010-01-21 10:40:00,53.51,53.52,53.5,53.5,1800.0,45.4885,45.497,45.48,45.48,1800.0
2010-01-21 10:45:00,53.52,53.52,53.44,53.45,6400.0,45.497,45.497,45.429,45.4375,6400.0
2010-01-21 10:50:00,53.47,53.47,53.41,53.41,17000.0,45.4545,45.4545,45.4035,45.4035,17000.0
2010-01-21 10:55:00,53.41,53.5,53.41,53.48,3800.0,45.4035,45.48,45.4035,45.463,3800.0
2010-01-21 11:00:00,53.47,53.5,53.46,53.47,7500.0,45.4545,45.48,45.446,45.4545,7500.0
2010-01-21 11:05:00,53.46,53.46,53.29,53.33,6300.0,45.446,45.446,45.3015,45.3355,6300.0
2010-01-21 11:10:00,53.33,53.36,53.28,53.3,4500.0,45.3355,45.361,45.293,45.31,4500.0
2010-01-21 11:15:00,53.3,53.32,53.26,53.32,4100.0,45.31,45.327,45.276,45.327,4100.0
2010-01-21 11:20:00,53.32,53.35,53.3,53.35,2300.0,45.327,45.3525,45.31,45.3525,2300.0
2010-01-21 11:25:00,53.36,53.36,53.3,53.32,3100.0,45.361,45.361,45.31,45.327,3100.0
2010-01-21 11:30:00,53.32,53.35,53.24,53.33,8200.0,45.327,45.3525,45.259,45.3355,8200.0
2010-01-21 11:35:00,53.36,53.4,53.3,53.3,4600.0,45.361,45.395,45.31,45.31,4600.0
2010-01-21 11:40:00,53.31,53.35,53.07,53.08,21700.0,45.3185,45.3525,45.1145,45.123,21700.0
2010-01-21 11:45:00,53.1,53.21,53.1,53.2,7400.0,45.14,45.2335,45.14,45.225,7400.0
2010-01-21 11:50:00,53.22,53.38,53.22,53.3,21100.0,45.242,45.378,45.242,45.31,21100.0
2010-01-21 11:55:00,53.31,53.31,53.15,53.18,13400.0,45.3185,45.3185,45.1825,45.208,13400.0
2010-01-21 12:00:00,53.22,53.3,53.19,53.3,12900.0,45.242,45.31,45.2165,45.31,12900.0
2010-01-21 12:05:00,53.31,53.33,53.28,53.29,6600.0,45.3185,45.3355,45.293,45.3015,6600.0
2010-01-21 12:10:00,53.3,53.38,53.28,53.32,7500.0,45.31,45.378,45.293,45.327,7500.0
2010-01-21 12:15:00,53.3,53.31,53.2,53.2,2700.0,45.31,45.3185,45.225,45.225,2700.0
2010-01-21 12:20:00,53.24,53.24,53.17,53.17,1400.0,45.259,45.259,45.1995,45.1995,1400.0
2010-01-21 12:25:00,53.16,53.19,53.12,53.13,3700.0,45.191,45.2165,45.157,45.1655,3700.0
2010-01-21 12:30:00,53.14,53.21,53.12,53.21,1200.0,45.174,45.2335,45.157,45.2335,1200.0
2010-01-21 12:35:00,53.17,53.2,53.17,53.18,2800.0,45.1995,45.225,45.1995,45.208,2800.0
2010-01-21 12:40:00,53.18,53.2,53.17,53.17,1300.0,45.208,45.225,45.1995,45.1995,1300.0
2010-01-21 12:45:00,53.18,53.18,53.12,53.12,200.0,45.208,45.208,45.157,45.157,200.0
2010-01-21 12:50:00,53.1,53.16,53.1,53.13,4800.0,45.14,45.191,45.14,45.1655,4800.0
2010-01-21 12:55:00,53.14,53.17,53.1,53.14,4900.0,45.174,45.1995,45.14,45.174,4900.0
2010-01-21 13:00:00,53.16,53.16,53.04,53.12,6600.0,45.191,45.191,45.089,45.157,6600.0
2010-01-21 13:05:00,53.11,53.14,53.1,53.11,8400.0,45.1485,45.174,45.14,45.1485,8400.0
2010-01-21 13:10:00,53.12,53.17,53.12,53.15,17700.0,45.157,45.1995,45.157,45.1825,17700.0
2010-01-21 13:15:00,53.17,53.17,53.13,53.13,4300.0,45.1995,45.1995,45.1655,45.1655,4300.0
2010-01-21 13:20:00,53.13,53.18,53.13,53.18,5200.0,45.1655,45.208,45.1655,45.208,5200.0
2010-01-21 13:25:00,53.19,53.2,53.17,53.19,11800.0,45.2165,45.225,45.1995,45.2165,11800.0
2010-01-21 13:30:00,53.19,53.26,53.19,53.26,10000.0,45.2165,45.276,45.2165,45.276,10000.0
2010-01-21 13:35:00,53.27,53.3,53.26,53.27,6200.0,45.2845,45.31,45.276,45.2845,6200.0
2010-01-21 13:40:00,53.27,53.27,53.23,53.23,3400.0,45.2845,45.2845,45.2505,45.2505,3400.0
2010-01-21 13:45:00,53.26,53.28,53.24,53.24,3100.0,45.276,45.293,45.259,45.259,3100.0
2010-01-21 13:50:00,53.24,53.26,53.22,53.26,4800.0,45.259,45.276,45.242,45.276,4800.0
2010-01-21 13:55:00,53.25,53.28,53.24,53.28,4900.0,45.2675,45.293,45.259,45.293,4900.0
2010-01-21 14:00:00,53.29,53.31,53.21,53.21,7300.0,45.3015,45.3185,45.2335,45.2335,7300.0
2010-01-21 14:05:00,53.22,53.22,53.18,53.19,6600.0,45.242,45.242,45.208,45.2165,6600.0
2010-01-21 14:10:00,53.21,53.23,53.19,53.21,3900.0,45.2335,45.2505,45.2165,45.2335,3900.0
2010-01-21 14:15:00,53.19,53.21,53.18,53.21,1500.0,45.2165,45.2335,45.208,45.2335,1500.0
2010-01-21 14:20:00,53.18,53.24,53.17,53.24,3800.0,45.208,45.259,45.1995,45.259,3800.0
2010-01-21 14:25:00,53.31,53.37,53.29,53.37,8000.0,45.3185,45.3695,45.3015,45.3695,8000.0
2010-01-21 14:30:00,53.35,53.42,53.33,53.39,6700.0,45.3525,45.412,45.3355,45.3865,6700.0
2010-01-21 14:35:00,53.39,53.39,53.35,53.35,2200.0,45.3865,45.3865,45.3525,45.3525,2200.0
2010-01-21 14:40:00,53.36,53.36,53.29,53.29,3100.0,45.361,45.361,45.3015,45.3015,3100.0
2010-01-21 14:45:00,53.32,53.32,53.3,53.3,3700.0,45.327,45.327,45.31,45.31,3700.0
2010-01-21 14:50:00,53.33,53.35,53.29,53.29,28300.0,45.3355,45.3525,45.3015,45.3015,28300.0
2010-01-21 14:55:00,53.29,53.33,53.29,53.32,4600.0,45.3015,45.3355,45.3015,45.327,4600.0
2010-01-21 15:00:00,53.33,53.34,53.24,53.24,5900.0,45.3355,45.344,45.259,45.259,5900.0
2010-01-21 15:05:00,53.24,53.25,53.16,53.24,22900.0,45.259,45.2675,45.191,45.259,22900.0
2010-01-21 15:10:00,53.24,53.24,53.15,53.19,11700.0,45.259,45.259,45.1825,45.2165,11700.0
2010-01-21 15:15:00,53.21,53.22,53.15,53.19,7700.0,45.2335,45.242,45.1825,45.2165,7700.0
2010-01-21 15:20:00,53.2,53.22,53.19,53.22,5300.0,45.225,45.242,45.2165,45.242,5300.0
2010-01-21 15:25:00,53.22,53.25,53.18,53.21,8700.0,45.242,45.2675,45.208,45.2335,8700.0
2010-01-21 15:30:00,53.2,53.31,53.2,53.29,6700.0,45.225,45.3185,45.225,45.3015,6700.0
2010-01-21 15:35:00,53.28,53.28,53.18,53.2,9900.0,45.293,45.293,45.208,45.225,9900.0
2010-01-21 15:40:00,53.21,53.25,53.19,53.21,4700.0,45.2335,45.2675,45.2165,45.2335,4700.0
2010-01-21 15:45:00,53.26,53.32,53.26,53.29,37900.0,45.276,45.327,45.276,45.3015,37900.0
2010-01-21 15:50:00,53.29,53.3,53.2,53.21,7600.0,45.3015,45.31,45.225,45.2335,7600.0
2010-01-21 15:55:00,53.21,53.21,53.14,53.14,11000.0,45.2335,45.2335,45.174,45.174,11000.0
2010-01-22 09:30:00,52.94,52.97,52.77,52.93,33800.0,45.004,45.0295,44.8595,44.9955,33800.0
2010-01-22 09:35:00,52.88,53.07,52.88,52.99,3600.0,44.953,45.1145,44.953,45.0465,3600.0
2010-01-22 09:40:00,53.02,53.02,52.88,52.94,6600.0,45.072,45.072,44.953,45.004,6600.0
2010-01-22 09:45:00,52.91,52.95,52.86,52.9,3300.0,44.9785,45.0125,44.936,44.97,3300.0
2010-01-22 09:50:00,52.92,52.97,52.88,52.88,4000.0,44.987,45.0295,44.953,44.953,4000.0
2010-01-22 09:55:00,52.9,52.99,52.89,52.92,6800.0,44.97,45.0465,44.9615,44.987,6800.0
2010-01-22 10:00:00,52.96,52.96,52.75,52.75,8100.0,45.021,45.021,44.8425,44.8425,8100.0
2010-01-22 10:05:00,52.71,52.71,52.61,52.63,6400.0,44.8085,44.8085,44.7234,44.7404,6400.0
2010-01-22 10:10:00,52.61,52.65,52.58,52.64,17000.0,44.7234,44.7574,44.6979,44.7489,17000.0
2010-01-22 10:15:00,52.59,52.59,52.52,52.55,3700.0,44.7064,44.7064,44.6469,44.6724,3700.0
2010-01-22 10:20:00,52.56,52.59,52.53,52.55,4700.0,44.6809,44.7064,44.6554,44.6724,4700.0
2010-01-22 10:25:00,52.6,52.78,52.59,52.78,4800.0,44.7149,44.868,44.7064,44.868,4800.0
2010-01-22 10:30:00,52.79,52.82,52.73,52.76,10300.0,44.8765,44.902,44.8255,44.851,10300.0
2010-01-22 10:35:00,52.77,52.83,52.77,52.78,10900.0,44.8595,44.9105,44.8595,44.868,10900.0
2010-01-22 10:40:00,52.86,52.89,52.79,52.79,4700.0,44.936,44.9615,44.8765,44.8765,4700.0
2010-01-22 10:45:00,52.8,52.8,52.68,52.69,5300.0,44.885,44.885,44.783,44.7915,5300.0
2010-01-22 10:50:00,52.7,52.75,52.69,52.75,2200.0,44.8,44.8425,44.7915,44.8425,2200.0
2010-01-22 10:55:00,52.76,52.84,52.74,52.84,1100.0,44.851,44.919,44.834,44.919,1100.0
2010-01-22 11:00:00,52.84,52.97,52.84,52.95,5500.0,44.919,45.0295,44.919,45.0125,5500.0
2010-01-22 11:05:00,52.92,52.92,52.85,52.86,2300.0,44.987,44.987,44.9275,44.936,2300.0
2010-01-22 11:10:00,52.85,52.88,52.78,52.87,6200.0,44.9275,44.953,44.868,44.9445,6200.0
2010-01-22 11:15:00,52.86,52.93,52.85,52.89,4700.0,44.936,44.9955,44.9275,44.9615,4700.0
2010-01-22 11:20:00,52.9,52.95,52.9,52.9,2800.0,44.97,45.0125,44.97,44.97,2800.0
2010-01-22 11:25:00,52.88,52.94,52.87,52.93,1400.0,44.953,45.004,44.9445,44.9955,1400.0
2010-01-22 11:30:00,52.97,52.97,52.9,52.95,4000.0,45.0295,45.0295,44.97,45.0125,4000.0
2010-01-22 11:35:00,52.96,52.97,52.88,52.88,2800.0,45.021,45.0295,44.953,44.953,2800.0
2010-01-22 11:40:00,52.88,52.93,52.87,52.92,3900.0,44.953,44.9955,44.9445,44.987,3900.0
2010-01-22 11:45:00,52.9,52.92,52.85,52.86,4600.0,44.97,44.987,44.9275,44.936,4600.0
2010-01-22 11:50:00,52.88,52.88,52.84,52.85,3600.0,44.953,44.953,44.919,44.9275,3600.0
2010-01-22 11:55:00,52.81,52.81,52.77,52.8,900.0,44.8935,44.8935,44.8595,44.885,900.0
2010-01-22 12:00:00,52.81,52.83,52.75,52.79,16700.0,44.8935,44.9105,44.8425,44.8765,16700.0
2010-01-22 12:05:00,52.78,52.79,52.77,52.77,2100.0,44.868,44.8765,44.8595,44.8595,2100.0
2010-01-22 12:10:00,52.77,52.78,52.73,52.78,3400.0,44.8595,44.868,44.8255,44.868,3400.0
2010-01-22 12:15:00,52.78,52.87,52.78,52.86,1900.0,44.868,44.9445,44.868,44.936,1900.0
2010-01-22 12:20:00,52.82,52.85,52.81,52.83,26400.0,44.902,44.9275,44.8935,44.9105,26400.0
2010-01-22 12:25:00,52.85,52.86,52.85,52.86,1500.0,44.9275,44.936,44.9275,44.936,1500.0
2010-01-22 12:30:00,52.86,52.9,52.86,52.9,2600.0,44.936,44.97,44.936,44.97,2600.0
2010-01-22 12:35:00,52.91,52.91,52.86,52.86,1900.0,44.9785,44.9785,44.936,44.936,1900.0
2010-01-22 12:40:00,52.85,52.86,52.82,52.82,2000.0,44.9275,44.936,44.902,44.902,2000.0
2010-01-22 12:45:00,52.85,52.85,52.8,52.8,1300.0,44.9275,44.9275,44.885,44.885,1300.0
2010-01-22 12:50:00,52.78,52.83,52.75,52.83,3800.0,44.868,44.9105,44.8425,44.9105,3800.0
2010-01-22 12:55:00,52.82,52.82,52.78,52.78,2000.0,44.902,44.902,44.868,44.868,2000.0
2010-01-22 13:00:00,52.76,52.76,52.7,52.7,1700.0,44.851,44.851,44.8,44.8,1700.0
2010-01-22 13:05:00,52.72,52.73,52.71,52.71,5300.0,44.817,44.8255,44.8085,44.8085,5300.0
2010-01-22 13:10:00,52.72,52.75,52.72,52.74,4300.0,44.817,44.8425,44.817,44.834,4300.0
2010-01-22 13:15:00,52.72,52.74,52.7,52.73,1700.0,44.817,44.834,44.8,44.8255,1700.0
2010-01-22 13:20:00,52.74,52.77,52.74,52.74,500.0,44.834,44.8595,44.834,44.834,500.0
2010-01-22 13:25:00,52.72,52.76,52.69,52.72,8200.0,44.817,44.851,44.7915,44.817,8200.0
2010-01-22 13:30:00,52.69,52.75,52.69,52.72,2000.0,44.7915,44.8425,44.7915,44.817,2000.0
2010-01-22 13:35:00,52.73,52.74,52.63,52.63,2500.0,44.8255,44.834,44.7404,44.7404,2500.0
2010-01-22 13:40:00,52.6,52.63,52.59,52.6,8500.0,44.7149,44.7404,44.7064,44.7149,8500.0
2010-01-22 13:45:00,52.63,52.64,52.58,52.62,5500.0,44.7404,44.7489,44.6979,44.7319,5500.0
2010-01-22 13:50:00,52.63,52.63,52.6,52.62,1000.0,44.7404,44.7404,44.7149,44.7319,1000.0
2010-01-22 13:55:00,52.59,52.62,52.59,52.62,1600.0,44.7064,44.7319,44.7064,44.7319,1600.0
2010-01-22 14:00:00,52.64,52.66,52.62,52.63,3100.0,44.7489,44.7659,44.7319,44.7404,3100.0
2010-01-22 14:05:00,52.63,52.63,52.58,52.58,2600.0,44.7404,44.7404,44.6979,44.6979,2600.0
2010-01-22 14:10:00,52.57,52.61,52.5,52.61,5300.0,44.6894,44.7234,44.6299,44.7234,5300.0
2010-01-22 14:15:00,52.61,52.63,52.59,52.59,1500.0,44.7234,44.7404,44.7064,44.7064,1500.0
2010-01-22 14:20:00,52.6,52.6,52.55,52.56,3500.0,44.7149,44.7149,44.6724,44.6809,3500.0
2010-01-22 14:25:00,52.56,52.56,52.51,52.52,7600.0,44.6809,44.6809,44.6384,44.6469,7600.0
2010-01-22 14:30:00,52.5,52.53,52.47,52.53,5900.0,44.6299,44.6554,44.6044,44.6554,5900.0
2010-01-22 14:35:00,52.54,52.55,52.47,52.47,8500.0,44.6639,44.6724,44.6044,44.6044,8500.0
2010-01-22 14:40:00,52.45,52.45,52.32,52.37,13000.0,44.5874,44.5874,44.4769,44.5194,13000.0
2010-01-22 14:45:00,52.41,52.41,52.31,52.31,8100.0,44.5534,44.5534,44.4684,44.4684,8100.0
2010-01-22 14:50:00,52.29,52.34,52.28,52.32,13000.0,44.4514,44.4939,44.4429,44.4769,13000.0
2010-01-22 14:55:00,52.33,52.33,52.24,52.26,8300.0,44.4854,44.4854,44.4089,44.4259,8300.0
2010-01-22 15:00:00,52.24,52.32,52.21,52.31,9600.0,44.4089,44.4769,44.3834,44.4684,9600.0
2010-01-22 15:05:00,52.34,52.35,52.2,52.25,9300.0,44.4939,44.5024,44.3749,44.4174,9300.0
2010-01-22 15:10:00,52.23,52.23,52.14,52.16,7300.0,44.4004,44.4004,44.3239,44.3409,7300.0
2010-01-22 15:15:00,52.15,52.18,51.98,52.02,30800.0,44.3324,44.3579,44.1879,44.2219,30800.0
2010-01-22 15:20:00,52.02,52.04,51.95,52.02,21900.0,44.2219,44.2389,44.1624,44.2219,21900.0
2010-01-22 15:25:00,52.01,52.07,52.0,52.06,39600.0,44.2134,44.2644,44.2049,44.2559,39600.0
2010-01-22 15:30:00,52.07,52.09,52.03,52.05,8700.0,44.2644,44.2814,44.2304,44.2474,8700.0
2010-01-22 15:35:00,52.05,52.1,51.96,51.96,5200.0,44.2474,44.2899,44.1709,44.1709,5200.0
2010-01-22 15:40:00,51.98,52.03,51.9,51.93,27000.0,44.1879,44.2304,44.1199,44.1454,27000.0
2010-01-22 15:45:00,51.93,51.94,51.75,51.8,35200.0,44.1454,44.1539,43.9924,44.0349,35200.0
2010-01-22 15:50:00,51.8,51.9,51.8,51.9,70800.0,44.0349,44.1199,44.0349,44.1199,70800.0
2010-01-22 15:55:00,51.89,51.9,51.79,51.79,28400.0,44.1114,44.1199,44.0264,44.0264,28400.0
2010-01-25 09:30:00,52.17,52.27,52.14,52.19,22200.0,44.3494,44.4344,44.3239,44.3664,22200.0
2010-01-25 09:35:00,52.2,52.25,52.17,52.23,11300.0,44.3749,44.4174,44.3494,44.4004,11300.0
2010-01-25 09:40:00,52.22,52.27,52.22,52.22,4900.0,44.3919,44.4344,44.3919,44.3919,4900.0
2010-01-25 09:45:00,52.2,52.25,52.2,52.22,4300.0,44.3749,44.4174,44.3749,44.3919,4300.0
2010-01-25 09:50:00,52.22,52.31,52.22,52.31,6200.0,44.3919,44.4684,44.3919,44.4684,6200.0
2010-01-25 09:55:00,52.31,52.31,52.26,52.27,6300.0,44.4684,44.4684,44.4259,44.4344,6300.0
2010-01-25 10:00:00,52.25,52.29,52.18,52.24,15800.0,44.4174,44.4514,44.3579,44.4089,15800.0
2010-01-25 10:05:00,52.23,52.23,52.1,52.11,17700.0,44.4004,44.4004,44.2899,44.2984,17700.0
2010-01-25 10:10:00,52.09,52.13,52.04,52.05,4900.0,44.2814,44.3154,44.2389,44.2474,4900.0
2010-01-25 10:15:00,52.07,52.21,52.07,52.21,6100.0,44.2644,44.3834,44.2644,44.3834,6100.0
2010-01-25 10:20:00,52.2,52.21,52.14,52.21,3600.0,44.3749,44.3834,44.3239,44.3834,3600.0
2010-01-25 10:25:00,52.26,52.29,52.26,52.29,1400.0,44.4259,44.4514,44.4259,44.4514,1400.0
2010-01-25 10:30:00,52.26,52.26,52.23,52.26,4100.0,44.4259,44.4259,44.4004,44.4259,4100.0
2010-01-25 10:35:00,52.26,52.26,52.18,52.23,7700.0,44.4259,44.4259,44.3579,44.4004,7700.0
2010-01-25 10:40:00,52.22,52.22,52.13,52.13,7400.0,44.3919,44.3919,44.3154,44.3154,7400.0
2010-01-25 10:45:00,52.16,52.16,52.11,52.14,2600.0,44.3409,44.3409,44.2984,44.3239,2600.0
2010-01-25 10:50:00,52.13,52.25,52.12,52.25,7900.0,44.3154,44.4174,44.3069,44.4174,7900.0
2010-01-25 10:55:00,52.24,52.24,52.19,52.21,4600.0,44.4089,44.4089,44.3664,44.3834,4600.0
2010-01-25 11:00:00,52.18,52.21,52.1,52.1,3300.0,44.3579,44.3834,44.2899,44.2899,3300.0
2010-01-25 11:05:00,52.08,52.08,51.97,52.03,6400.0,44.2729,44.2729,44.1794,44.2304,6400.0
2010-01-25 11:10:00,52.02,52.02,51.95,51.97,7800.0,44.2219,44.2219,44.1624,44.1794,7800.0
2010-01-25 11:15:00,51.97,52.07,51.97,52.07,4400.0,44.1794,44.2644,44.1794,44.2644,4400.0
2010-01-25 11:20:00,52.08,52.1,52.07,52.08,1200.0,44.2729,44.2899,44.2644,44.2729,1200.0
2010-01-25 11:25:00,52.07,52.1,52.05,52.05,8200.0,44.2644,44.2899,44.2474,44.2474,8200.0
2010-01-25 11:30:00,52.03,52.04,52.0,52.04,1500.0,44.2304,44.2389,44.2049,44.2389,1500.0
2010-01-25 11:35:00,51.97,51.97,51.9,51.92,3300.0,44.1794,44.1794,44.1199,44.1369,3300.0
2010-01-25 11:40:00,51.95,52.01,51.95,51.95,1600.0,44.1624,44.2134,44.1624,44.1624,1600.0
2010-01-25 11:45:00,51.99,52.02,51.96,51.99,7200.0,44.1964,44.2219,44.1709,44.1964,7200.0
2010-01-25 11:50:00,52.05,52.11,52.05,52.09,1800.0,44.2474,44.2984,44.2474,44.2814,1800.0
2010-01-25 11:55:00,52.1,52.12,52.07,52.07,3700.0,44.2899,44.3069,44.2644,44.2644,3700.0
2010-01-25 12:00:00,52.07,52.1,52.07,52.08,1800.0,44.2644,44.2899,44.2644,44.2729,1800.0
2010-01-25 12:05:00,52.12,52.15,52.12,52.13,2100.0,44.3069,44.3324,44.3069,44.3154,2100.0
2010-01-25 12:10:00,52.11,52.15,52.11,52.12,2700.0,44.2984,44.3324,44.2984,44.3069,2700.0
2010-01-25 12:15:00,52.1,52.13,52.1,52.12,5300.0,44.2899,44.3154,44.2899,44.3069,5300.0
2010-01-25 12:20:00,52.13,52.2,52.13,52.2,9600.0,44.3154,44.3749,44.3154,44.3749,9600.0
2010-01-25 12:25:00,52.21,52.21,52.15,52.15,5800.0,44.3834,44.3834,44.3324,44.3324,5800.0
2010-01-25 12:30:00,52.12,52.15,52.12,52.14,2900.0,44.3069,44.3324,44.3069,44.3239,2900.0
2010-01-25 12:35:00,52.14,52.21,52.14,52.2,2800.0,44.3239,44.3834,44.3239,44.3749,2800.0
2010-01-25 12:40:00,52.19,52.21,52.19,52.19,1900.0,44.3664,44.3834,44.3664,44.3664,1900.0
2010-01-25 12:45:00,52.2,52.23,52.17,52.21,4400.0,44.3749,44.4004,44.3494,44.3834,4400.0
2010-01-25 12:50:00,52.2,52.2,52.17,52.18,2200.0,44.3749,44.3749,44.3494,44.3579,2200.0
2010-01-25 12:55:00,52.2,52.23,52.19,52.2,5500.0,44.3749,44.4004,44.3664,44.3749,5500.0
2010-01-25 13:00:00,52.18,52.22,52.18,52.21,2000.0,44.3579,44.3919,44.3579,44.3834,2000.0
2010-01-25 13:05:00,52.19,52.2,52.15,52.15,2700.0,44.3664,44.3749,44.3324,44.3324,2700.0
2010-01-25 13:10:00,52.14,52.17,52.13,52.17,3700.0,44.3239,44.3494,44.3154,44.3494,3700.0
2010-01-25 13:15:00,52.17,52.17,52.16,52.16,700.0,44.3494,44.3494,44.3409,44.3409,700.0
2010-01-25 13:20:00,52.19,52.21,52.18,52.21,800.0,44.3664,44.3834,44.3579,44.3834,800.0
2010-01-25 13:25:00,52.21,52.23,52.18,52.19,6500.0,44.3834,44.4004,44.3579,44.3664,6500.0
2010-01-25 13:30:00,52.21,52.21,52.14,52.14,13000.0,44.3834,44.3834,44.3239,44.3239,13000.0
2010-01-25 13:35:00,52.12,52.12,52.1,52.11,1400.0,44.3069,44.3069,44.2899,44.2984,1400.0
2010-01-25 13:40:00,52.1,52.14,52.1,52.14,5900.0,44.2899,44.3239,44.2899,44.3239,5900.0
2010-01-25 13:45:00,52.15,52.16,52.14,52.16,4200.0,44.3324,44.3409,44.3239,44.3409,4200.0
2010-01-25 13:50:00,52.15,52.22,52.14,52.16,138800.0,44.3324,44.3919,44.3239,44.3409,138800.0
2010-01-25 13:55:00,52.15,52.18,52.14,52.14,11900.0,44.3324,44.3579,44.3239,44.3239,11900.0
2010-01-25 14:00:00,52.14,52.18,52.14,52.16,3100.0,44.3239,44.3579,44.3239,44.3409,3100.0
2010-01-25 14:05:00,52.16,52.19,52.15,52.19,4400.0,44.3409,44.3664,44.3324,44.3664,4400.0
2010-01-25 14:10:00,52.19,52.19,52.18,52.19,1900.0,44.3664,44.3664,44.3579,44.3664,1900.0
2010-01-25 14:15:00,52.21,52.21,52.18,52.19,11100.0,44.3834,44.3834,44.3579,44.3664,11100.0
2010-01-25 14:20:00,52.21,52.22,52.21,52.22,5600.0,44.3834,44.3919,44.3834,44.3919,5600.0
2010-01-25 14:25:00,52.23,52.26,52.23,52.25,8300.0,44.4004,44.4259,44.4004,44.4174,8300.0
2010-01-25 14:30:00,52.25,52.29,52.24,52.28,21900.0,44.4174,44.4514,44.4089,44.4429,21900.0
2010-01-25 14:35:00,52.28,52.28,52.18,52.19,17100.0,44.4429,44.4429,44.3579,44.3664,17100.0
2010-01-25 14:40:00,52.19,52.23,52.19,52.23,4000.0,44.3664,44.4004,44.3664,44.4004,4000.0
2010-01-25 14:45:00,52.23,52.25,52.22,52.22,9700.0,44.4004,44.4174,44.3919,44.3919,9700.0
2010-01-25 14:50:00,52.23,52.29,52.23,52.29,6400.0,44.4004,44.4514,44.4004,44.4514,6400.0
2010-01-25 14:55:00,52.29,52.3,52.27,52.3,8700.0,44.4514,44.4599,44.4344,44.4599,8700.0
2010-01-25 15:00:00,52.3,52.3,52.28,52.29,2400.0,44.4599,44.4599,44.4429,44.4514,2400.0
2010-01-25 15:05:00,52.28,52.3,52.28,52.28,2400.0,44.4429,44.4599,44.4429,44.4429,2400.0
2010-01-25 15:10:00,52.27,52.28,52.23,52.23,11800.0,44.4344,44.4429,44.4004,44.4004,11800.0
2010-01-25 15:15:00,52.23,52.25,52.21,52.24,17600.0,44.4004,44.4174,44.3834,44.4089,17600.0
2010-01-25 15:20:00,52.24,52.25,52.23,52.24,30300.0,44.4089,44.4174,44.4004,44.4089,30300.0
2010-01-25 15:25:00,52.22,52.22,52.18,52.19,15000.0,44.3919,44.3919,44.3579,44.3664,15000.0
2010-01-25 15:30:00,52.2,52.26,52.2,52.23,11100.0,44.3749,44.4259,44.3749,44.4004,11100.0
2010-01-25 15:35:00,52.21,52.26,52.21,52.26,7200.0,44.3834,44.4259,44.3834,44.4259,7200.0
2010-01-25 15:40:00,52.23,52.23,52.11,52.12,13500.0,44.4004,44.4004,44.2984,44.3069,13500.0
2010-01-25 15:45:00,52.1,52.12,52.09,52.1,17500.0,44.2899,44.3069,44.2814,44.2899,17500.0
2010-01-25 15:50:00,52.09,52.13,52.05,52.07,8700.0,44.2814,44.3154,44.2474,44.2644,8700.0
2010-01-25 15:55:00,52.06,52.12,52.04,52.04,10400.0,44.2559,44.3069,44.2389,44.2389,10400.0
2010-01-26 09:30:00,51.96,51.96,51.7,51.83,14100.0,44.1709,44.1709,43.9499,44.0604,14100.0
2010-01-26 09:35:00,51.79,51.91,51.78,51.87,13200.0,44.0264,44.1284,44.0179,44.0944,13200.0
2010-01-26 09:40:00,51.9,51.92,51.81,51.92,9700.0,44.1199,44.1369,44.0434,44.1369,9700.0
2010-01-26 09:45:00,51.96,51.96,51.89,51.9,2800.0,44.1709,44.1709,44.1114,44.1199,2800.0
2010-01-26 09:50:00,51.86,51.86,51.77,51.77,600.0,44.0859,44.0859,44.0094,44.0094,600.0
2010-01-26 09:55:00,51.75,51.82,51.75,51.82,1900.0,43.9924,44.0519,43.9924,44.0519,1900.0
2010-01-26 10:00:00,51.84,51.9,51.81,51.89,8500.0,44.0689,44.1199,44.0434,44.1114,8500.0
2010-01-26 10:05:00,51.88,52.14,51.88,52.08,4500.0,44.1029,44.3239,44.1029,44.2729,4500.0
2010-01-26 10:10:00,52.11,52.16,52.07,52.12,11800.0,44.2984,44.3409,44.2644,44.3069,11800.0
2010-01-26 10:15:00,52.13,52.19,52.13,52.15,2300.0,44.3154,44.3664,44.3154,44.3324,2300.0
2010-01-26 10:20:00,52.2,52.22,52.15,52.16,4200.0,44.3749,44.3919,44.3324,44.3409,4200.0
2010-01-26 10:25:00,52.18,52.18,52.1,52.12,10400.0,44.3579,44.3579,44.2899,44.3069,10400.0
2010-01-26 10:30:00,52.12,52.12,52.07,52.09,5000.0,44.3069,44.3069,44.2644,44.2814,5000.0
2010-01-26 10:35:00,52.09,52.1,52.04,52.04,3200.0,44.2814,44.2899,44.2389,44.2389,3200.0
2010-01-26 10:40:00,52.05,52.11,52.04,52.11,9700.0,44.2474,44.2984,44.2389,44.2984,9700.0
2010-01-26 10:45:00,52.11,52.17,52.11,52.12,2600.0,44.2984,44.3494,44.2984,44.3069,2600.0
2010-01-26 10:50:00,52.12,52.16,52.08,52.08,3900.0,44.3069,44.3409,44.2729,44.2729,3900.0
2010-01-26 10:55:00,52.07,52.09,52.03,52.08,5500.0,44.2644,44.2814,44.2304,44.2729,5500.0
2010-01-26 11:00:00,52.09,52.1,52.08,52.1,2200.0,44.2814,44.2899,44.2729,44.2899,2200.0
2010-01-26 11:05:00,52.11,52.18,52.11,52.18,3300.0,44.2984,44.3579,44.2984,44.3579,3300.0
2010-01-26 11:10:00,52.17,52.17,52.12,52.13,1800.0,44.3494,44.3494,44.3069,44.3154,1800.0
2010-01-26 11:15:00,52.16,52.18,52.14,52.15,3200.0,44.3409,44.3579,44.3239,44.3324,3200.0
2010-01-26 11:20:00,52.16,52.18,52.15,52.18,4000.0,44.3409,44.3579,44.3324,44.3579,4000.0
2010-01-26 11:25:00,52.19,52.23,52.19,52.23,3800.0,44.3664,44.4004,44.3664,44.4004,3800.0
2010-01-26 11:30:00,52.23,52.24,52.21,52.21,6300.0,44.4004,44.4089,44.3834,44.3834,6300.0
2010-01-26 11:35:00,52.21,52.33,52.21,52.33,1600.0,44.3834,44.4854,44.3834,44.4854,1600.0
2010-01-26 11:40:00,52.32,52.34,52.29,52.29,2600.0,44.4769,44.4939,44.4514,44.4514,2600.0
2010-01-26 11:45:00,52.29,52.31,52.29,52.31,400.0,44.4514,44.4684,44.4514,44.4684,400.0
2010-01-26 11:50:00,52.32,52.38,52.31,52.37,2500.0,44.4769,44.5279,44.4684,44.5194,2500.0
2010-01-26 11:55:00,52.37,52.37,52.33,52.34,2300.0,44.5194,44.5194,44.4854,44.4939,2300.0
2010-01-26 12:00:00,52.33,52.34,52.31,52.31,3900.0,44.4854,44.4939,44.4684,44.4684,3900.0
2010-01-26 12:05:00,52.32,52.35,52.32,52.35,4000.0,44.4769,44.5024,44.4769,44.5024,4000.0
2010-01-26 12:10:00,52.36,52.37,52.36,52.37,500.0,44.5109,44.5194,44.5109,44.5194,500.0
2010-01-26 12:15:00,52.37,52.37,52.35,52.37,3000.0,44.5194,44.5194,44.5024,44.5194,3000.0
2010-01-26 12:20:00,52.37,52.41,52.37,52.41,600.0,44.5194,44.5534,44.5194,44.5534,600.0
2010-01-26 12:25:00,52.41,52.41,52.36,52.4,3300.0,44.5534,44.5534,44.5109,44.5449,3300.0
2010-01-26 12:30:00,52.41,52.41,52.35,52.35,1000.0,44.5534,44.5534,44.5024,44.5024,1000.0
2010-01-26 12:35:00,52.38,52.39,52.38,52.39,1400.0,44.5279,44.5364,44.5279,44.5364,1400.0
2010-01-26 12:40:00,52.41,52.45,52.41,52.43,1600.0,44.5534,44.5874,44.5534,44.5704,1600.0
2010-01-26 12:45:00,52.45,52.47,52.44,52.44,2300.0,44.5874,44.6044,44.5789,44.5789,2300.0
2010-01-26 12:50:00,52.43,52.43,52.42,52.43,2500.0,44.5704,44.5704,44.5619,44.5704,2500.0
2010-01-26 12:55:00,52.45,52.47,52.45,52.47,3600.0,44.5874,44.6044,44.5874,44.6044,3600.0
2010-01-26 13:00:00,52.46,52.46,52.42,52.42,1100.0,44.5959,44.5959,44.5619,44.5619,1100.0
2010-01-26 13:05:00,52.43,52.43,52.41,52.42,700.0,44.5704,44.5704,44.5534,44.5619,700.0
2010-01-26 13:10:00,52.41,52.45,52.41,52.43,1100.0,44.5534,44.5874,44.5534,44.5704,1100.0
2010-01-26 13:15:00,52.43,52.43,52.37,52.38,2700.0,44.5704,44.5704,44.5194,44.5279,2700.0
2010-01-26 13:20:00,52.37,52.37,52.35,52.37,3200.0,44.5194,44.5194,44.5024,44.5194,3200.0
2010-01-26 13:25:00,52.37,52.37,52.33,52.33,3800.0,44.5194,44.5194,44.4854,44.4854,3800.0
2010-01-26 13:30:00,52.35,52.35,52.35,52.35,200.0,44.5024,44.5024,44.5024,44.5024,200.0
2010-01-26 13:35:00,52.36,52.39,52.35,52.38,1600.0,44.5109,44.5364,44.5024,44.5279,1600.0
2010-01-26 13:40:00,52.39,52.39,52.38,52.38,700.0,44.5364,44.5364,44.5279,44.5279,700.0
2010-01-26 13:45:00,52.41,52.42,52.4,52.41,1200.0,44.5534,44.5619,44.5449,44.5534,1200.0
2010-01-26 13:50:00,52.42,52.42,52.4,52.41,7700.0,44.5619,44.5619,44.5449,44.5534,7700.0
2010-01-26 13:55:00,52.43,52.43,52.42,52.43,500.0,44.5704,44.5704,44.5619,44.5704,500.0
2010-01-26 14:00:00,52.42,52.42,52.39,52.39,1900.0,44.5619,44.5619,44.5364,44.5364,1900.0
2010-01-26 14:05:00,52.39,52.42,52.36,52.37,4800.0,44.5364,44.5619,44.5109,44.5194,4800.0
2010-01-26 14:10:00,52.38,52.38,52.37,52.37,2300.0,44.5279,44.5279,44.5194,44.5194,2300.0
2010-01-26 14:15:00,52.37,52.38,52.29,52.3,4900.0,44.5194,44.5279,44.4514,44.4599,4900.0
2010-01-26 14:20:00,52.31,52.35,52.31,52.33,5300.0,44.4684,44.5024,44.4684,44.4854,5300.0
2010-01-26 14:25:00,52.32,52.32,52.25,52.25,4300.0,44.4769,44.4769,44.4174,44.4174,4300.0
2010-01-26 14:30:00,52.25,52.27,52.25,52.27,900.0,44.4174,44.4344,44.4174,44.4344,900.0
2010-01-26 14:35:00,52.27,52.28,52.2,52.22,4500.0,44.4344,44.4429,44.3749,44.3919,4500.0
2010-01-26 14:40:00,52.21,52.23,52.21,52.23,3000.0,44.3834,44.4004,44.3834,44.4004,3000.0
2010-01-26 14:45:00,52.28,52.29,52.27,52.28,4000.0,44.4429,44.4514,44.4344,44.4429,4000.0
2010-01-26 14:50:00,52.29,52.29,52.26,52.28,1000.0,44.4514,44.4514,44.4259,44.4429,1000.0
2010-01-26 14:55:00,52.28,52.31,52.28,52.3,2600.0,44.4429,44.4684,44.4429,44.4599,2600.0
2010-01-26 15:00:00,52.3,52.32,52.29,52.32,1600.0,44.4599,44.4769,44.4514,44.4769,1600.0
2010-01-26 15:05:00,52.31,52.32,52.28,52.28,1100.0,44.4684,44.4769,44.4429,44.4429,1100.0
2010-01-26 15:10:00,52.29,52.29,52.22,52.22,9700.0,44.4514,44.4514,44.3919,44.3919,9700.0
2010-01-26 15:15:00,52.22,52.23,52.19,52.23,3200.0,44.3919,44.4004,44.3664,44.4004,3200.0
2010-01-26 15:20:00,52.23,52.24,52.12,52.12,5100.0,44.4004,44.4089,44.3069,44.3069,5100.0
2010-01-26 15:25:00,52.13,52.15,52.11,52.12,17900.0,44.3154,44.3324,44.2984,44.3069,17900.0
2010-01-26 15:30:00,52.17,52.17,52.02,52.02,4700.0,44.3494,44.3494,44.2219,44.2219,4700.0
2010-01-26 15:35:00,52.04,52.07,52.02,52.07,5300.0,44.2389,44.2644,44.2219,44.2644,5300.0
2010-01-26 15:40:00,52.06,52.06,51.93,51.93,10000.0,44.2559,44.2559,44.1454,44.1454,10000.0
2010-01-26 15:45:00,51.94,52.0,51.9,52.0,11200.0,44.1539,44.2049,44.1199,44.2049,11200.0
2010-01-26 15:50:00,51.98,52.06,51.98,52.04,9200.0,44.1879,44.2559,44.1879,44.2389,9200.0
2010-01-26 15:55:00,52.05,52.05,51.96,51.96,4000.0,44.2474,44.2474,44.1709,44.1709,4000.0
2010-01-27 09:30:00,51.84,51.97,51.79,51.97,22700.0,44.0689,44.1794,44.0264,44.1794,22700.0
2010-01-27 09:35:00,51.99,52.07,51.93,52.02,11800.0,44.1964,44.2644,44.1454,44.2219,11800.0
2010-01-27 09:40:00,52.05,52.08,51.96,51.96,5800.0,44.2474,44.2729,44.1709,44.1709,5800.0
2010-01-27 09:45:00,52.01,52.08,52.0,52.03,2800.0,44.2134,44.2729,44.2049,44.2304,2800.0
2010-01-27 09:50:00,52.02,52.03,51.94,51.99,6300.0,44.2219,44.2304,44.1539,44.1964,6300.0
2010-01-27 09:55:00,52.01,52.01,51.94,52.0,1800.0,44.2134,44.2134,44.1539,44.2049,1800.0
2010-01-27 10:00:00,51.96,51.99,51.85,51.94,6200.0,44.1709,44.1964,44.0774,44.1539,6200.0
2010-01-27 10:05:00,51.89,51.92,51.81,51.9,3600.0,44.1114,44.1369,44.0434,44.1199,3600.0
2010-01-27 10:10:00,51.83,51.85,51.75,51.81,7000.0,44.0604,44.0774,43.9924,44.0434,7000.0
2010-01-27 10:15:00,51.78,51.78,51.62,51.65,6600.0,44.0179,44.0179,43.8819,43.9074,6600.0
2010-01-27 10:20:00,51.67,51.72,51.66,51.72,2700.0,43.9244,43.9669,43.9159,43.9669,2700.0
2010-01-27 10:25:00,51.7,51.84,51.7,51.81,86300.0,43.9499,44.0689,43.9499,44.0434,86300.0
2010-01-27 10:30:00,51.83,51.85,51.75,51.75,1600.0,44.0604,44.0774,43.9924,43.9924,1600.0
2010-01-27 10:35:00,51.77,51.78,51.73,51.74,3500.0,44.0094,44.0179,43.9754,43.9839,3500.0
2010-01-27 10:40:00,51.7,51.8,51.67,51.77,16100.0,43.9499,44.0349,43.9244,44.0094,16100.0
2010-01-27 10:45:00,51.78,51.79,51.7,51.71,5500.0,44.0179,44.0264,43.9499,43.9584,5500.0
2010-01-27 10:50:00,51.71,51.77,51.71,51.77,7300.0,43.9584,44.0094,43.9584,44.0094,7300.0
2010-01-27 10:55:00,51.77,51.92,51.77,51.9,8100.0,44.0094,44.1369,44.0094,44.1199,8100.0
2010-01-27 11:00:00,51.89,51.89,51.85,51.87,5900.0,44.1114,44.1114,44.0774,44.0944,5900.0
2010-01-27 11:05:00,51.88,51.9,51.86,51.86,1200.0,44.1029,44.1199,44.0859,44.0859,1200.0
2010-01-27 11:10:00,51.86,51.86,51.81,51.81,1400.0,44.0859,44.0859,44.0434,44.0434,1400.0
2010-01-27 11:15:00,51.8,51.84,51.74,51.84,3100.0,44.0349,44.0689,43.9839,44.0689,3100.0
2010-01-27 11:20:00,51.88,51.88,51.79,51.87,1400.0,44.1029,44.1029,44.0264,44.0944,1400.0
2010-01-27 11:25:00,51.85,51.89,51.84,51.85,6000.0,44.0774,44.1114,44.0689,44.0774,6000.0
2010-01-27 11:30:00,51.82,51.86,51.82,51.86,1400.0,44.0519,44.0859,44.0519,44.0859,1400.0
2010-01-27 11:35:00,51.84,51.84,51.78,51.84,5400.0,44.0689,44.0689,44.0179,44.0689,5400.0
2010-01-27 11:40:00,51.84,51.84,51.82,51.84,1300.0,44.0689,44.0689,44.0519,44.0689,1300.0
2010-01-27 11:45:00,51.8,51.84,51.79,51.79,1400.0,44.0349,44.0689,44.0264,44.0264,1400.0
2010-01-27 11:50:00,51.8,51.87,51.8,51.84,7100.0,44.0349,44.0944,44.0349,44.0689,7100.0
2010-01-27 11:55:00,51.85,51.85,51.81,51.82,3100.0,44.0774,44.0774,44.0434,44.0519,3100.0
2010-01-27 12:00:00,51.83,51.84,51.83,51.84,3400.0,44.0604,44.0689,44.0604,44.0689,3400.0
2010-01-27 12:05:00,51.85,51.85,51.84,51.84,4600.0,44.0774,44.0774,44.0689,44.0689,4600.0
2010-01-27 12:10:00,51.82,51.82,51.8,51.8,700.0,44.0519,44.0519,44.0349,44.0349,700.0
2010-01-27 12:15:00,51.78,51.78,51.75,51.75,200.0,44.0179,44.0179,43.9924,43.9924,200.0
2010-01-27 12:20:00,51.75,51.76,51.73,51.75,3700.0,43.9924,44.0009,43.9754,43.9924,3700.0
2010-01-27 12:25:00,51.8,51.83,51.79,51.82,3200.0,44.0349,44.0604,44.0264,44.0519,3200.0
2010-01-27 12:30:00,51.79,51.8,51.75,51.75,6000.0,44.0264,44.0349,43.9924,43.9924,6000.0
2010-01-27 12:35:00,51.74,51.78,51.74,51.76,6600.0,43.9839,44.0179,43.9839,44.0009,6600.0
2010-01-27 12:40:00,51.77,51.77,51.74,51.77,7300.0,44.0094,44.0094,43.9839,44.0094,7300.0
2010-01-27 12:45:00,51.73,51.75,51.73,51.74,6700.0,43.9754,43.9924,43.9754,43.9839,6700.0
2010-01-27 12:50:00,51.69,51.73,51.67,51.73,6000.0,43.9414,43.9754,43.9244,43.9754,6000.0
2010-01-27 12:55:00,51.72,51.72,51.67,51.69,600.0,43.9669,43.9669,43.9244,43.9414,600.0
2010-01-27 13:00:00,51.69,51.7,51.64,51.64,3700.0,43.9414,43.9499,43.8989,43.8989,3700.0
2010-01-27 13:05:00,51.64,51.72,51.64,51.72,1200.0,43.8989,43.9669,43.8989,43.9669,1200.0
2010-01-27 13:10:00,51.71,51.71,51.62,51.62,6600.0,43.9584,43.9584,43.8819,43.8819,6600.0
2010-01-27 13:15:00,51.64,51.64,51.57,51.59,6000.0,43.8989,43.8989,43.8393,43.8563,6000.0
2010-01-27 13:20:00,51.58,51.6,51.56,51.58,7500.0,43.8478,43.8648,43.8308,43.8478,7500.0
2010-01-27 13:25:00,51.6,51.62,51.59,51.59,3500.0,43.8648,43.8819,43.8563,43.8563,3500.0
2010-01-27 13:30:00,51.59,51.66,51.59,51.66,1500.0,43.8563,43.9159,43.8563,43.9159,1500.0
2010-01-27 13:35:00,51.68,51.69,51.67,51.69,4400.0,43.9329,43.9414,43.9244,43.9414,4400.0
2010-01-27 13:40:00,51.68,51.68,51.67,51.67,900.0,43.9329,43.9329,43.9244,43.9244,900.0
2010-01-27 13:45:00,51.66,51.68,51.66,51.67,2700.0,43.9159,43.9329,43.9159,43.9244,2700.0
2010-01-27 13:50:00,51.67,51.69,51.67,51.68,1900.0,43.9244,43.9414,43.9244,43.9329,1900.0
2010-01-27 13:55:00,51.65,51.67,51.64,51.67,1500.0,43.9074,43.9244,43.8989,43.9244,1500.0
2010-01-27 14:00:00,51.66,51.69,51.66,51.67,3300.0,43.9159,43.9414,43.9159,43.9244,3300.0
2010-01-27 14:05:00,51.67,51.67,51.67,51.67,1500.0,43.9244,43.9244,43.9244,43.9244,1500.0
2010-01-27 14:10:00,51.68,51.75,51.67,51.75,6300.0,43.9329,43.9924,43.9244,43.9924,6300.0
2010-01-27 14:15:00,51.76,51.77,51.5,51.77,11800.0,44.0009,44.0094,43.7798,44.0094,11800.0
2010-01-27 14:20:00,51.81,51.86,51.67,51.7,23000.0,44.0434,44.0859,43.9244,43.9499,23000.0
2010-01-27 14:25:00,51.69,51.73,51.63,51.67,13000.0,43.9414,43.9754,43.8904,43.9244,13000.0
2010-01-27 14:30:00,51.67,51.75,51.67,51.72,11000.0,43.9244,43.9924,43.9244,43.9669,11000.0
2010-01-27 14:35:00,51.7,51.88,51.7,51.87,7000.0,43.9499,44.1029,43.9499,44.0944,7000.0
2010-01-27 14:40:00,51.9,52.05,51.9,52.0,8100.0,44.1199,44.2474,44.1199,44.2049,8100.0
2010-01-27 14:45:00,51.99,52.03,51.99,51.99,7900.0,44.1964,44.2304,44.1964,44.1964,7900.0
2010-01-27 14:50:00,52.0,52.0,51.93,51.93,1000.0,44.2049,44.2049,44.1454,44.1454,1000.0
2010-01-27 14:55:00,51.95,52.01,51.91,52.0,5200.0,44.1624,44.2134,44.1284,44.2049,5200.0
2010-01-27 15:00:00,52.02,52.03,51.97,52.01,6500.0,44.2219,44.2304,44.1794,44.2134,6500.0
2010-01-27 15:05:00,51.99,51.99,51.85,51.86,4800.0,44.1964,44.1964,44.0774,44.0859,4800.0
2010-01-27 15:10:00,51.86,51.86,51.76,51.85,4200.0,44.0859,44.0859,44.0009,44.0774,4200.0
2010-01-27 15:15:00,51.85,51.88,51.78,51.87,9400.0,44.0774,44.1029,44.0179,44.0944,9400.0
2010-01-27 15:20:00,51.85,52.01,51.85,51.96,10600.0,44.0774,44.2134,44.0774,44.1709,10600.0
2010-01-27 15:25:00,51.99,52.06,51.96,52.06,6900.0,44.1964,44.2559,44.1709,44.2559,6900.0
2010-01-27 15:30:00,52.17,52.22,52.16,52.18,5600.0,44.3494,44.3919,44.3409,44.3579,5600.0
2010-01-27 15:35:00,52.17,52.28,52.13,52.24,5700.0,44.3494,44.4429,44.3154,44.4089,5700.0
2010-01-27 15:40:00,52.25,52.25,52.2,52.2,21600.0,44.4174,44.4174,44.3749,44.3749,21600.0
2010-01-27 15:45:00,52.18,52.21,52.12,52.15,9300.0,44.3579,44.3834,44.3069,44.3324,9300.0
2010-01-27 15:50:00,52.15,52.22,52.15,52.2,1600.0,44.3324,44.3919,44.3324,44.3749,1600.0
2010-01-27 15:55:00,52.15,52.21,52.14,52.2,5500.0,44.3324,44.3834,44.3239,44.3749,5500.0
2010-01-28 09:30:00,52.26,52.3,52.13,52.18,52200.0,44.4259,44.4599,44.3154,44.3579,52200.0
2010-01-28 09:35:00,52.18,52.18,51.98,51.99,7700.0,44.3579,44.3579,44.1879,44.1964,7700.0
2010-01-28 09:40:00,51.95,52.03,51.9,51.99,7600.0,44.1624,44.2304,44.1199,44.1964,7600.0
2010-01-28 09:45:00,51.97,52.03,51.91,51.91,3500.0,44.1794,44.2304,44.1284,44.1284,3500.0
2010-01-28 09:50:00,51.9,51.97,51.87,51.91,7500.0,44.1199,44.1794,44.0944,44.1284,7500.0
2010-01-28 09:55:00,51.89,51.95,51.86,51.94,7100.0,44.1114,44.1624,44.0859,44.1539,7100.0
2010-01-28 10:00:00,51.94,51.94,51.82,51.82,15200.0,44.1539,44.1539,44.0519,44.0519,15200.0
2010-01-28 10:05:00,51.76,51.81,51.75,51.75,8900.0,44.0009,44.0434,43.9924,43.9924,8900.0
2010-01-28 10:10:00,51.71,51.73,51.65,51.73,6700.0,43.9584,43.9754,43.9074,43.9754,6700.0
2010-01-28 10:15:00,51.72,51.72,51.65,51.69,1700.0,43.9669,43.9669,43.9074,43.9414,1700.0
2010-01-28 10:20:00,51.7,51.76,51.66,51.66,5200.0,43.9499,44.0009,43.9159,43.9159,5200.0
2010-01-28 10:25:00,51.68,51.72,51.63,51.7,10000.0,43.9329,43.9669,43.8904,43.9499,10000.0
2010-01-28 10:30:00,51.69,51.71,51.64,51.7,5900.0,43.9414,43.9584,43.8989,43.9499,5900.0
2010-01-28 10:35:00,51.71,51.76,51.71,51.75,2000.0,43.9584,44.0009,43.9584,43.9924,2000.0
2010-01-28 10:40:00,51.74,51.78,51.71,51.74,4700.0,43.9839,44.0179,43.9584,43.9839,4700.0
2010-01-28 10:45:00,51.71,51.71,51.53,51.53,10100.0,43.9584,43.9584,43.8053,43.8053,10100.0
2010-01-28 10:50:00,51.55,51.6,51.55,51.58,3100.0,43.8223,43.8648,43.8223,43.8478,3100.0
2010-01-28 10:55:00,51.57,51.57,51.52,51.54,5300.0,43.8393,43.8393,43.7968,43.8138,5300.0
2010-01-28 11:00:00,51.55,51.56,51.36,51.36,6500.0,43.8223,43.8308,43.6608,43.6608,6500.0
2010-01-28 11:05:00,51.37,51.42,51.35,51.38,10100.0,43.6693,43.7118,43.6523,43.6778,10100.0
2010-01-28 11:10:00,51.41,51.52,51.4,51.52,6100.0,43.7033,43.7968,43.6948,43.7968,6100.0
2010-01-28 11:15:00,51.5,51.5,51.4,51.4,3500.0,43.7798,43.7798,43.6948,43.6948,3500.0
2010-01-28 11:20:00,51.4,51.41,51.34,51.41,6100.0,43.6948,43.7033,43.6438,43.7033,6100.0
2010-01-28 11:25:00,51.38,51.43,51.37,51.37,11000.0,43.6778,43.7203,43.6693,43.6693,11000.0
2010-01-28 11:30:00,51.37,51.39,51.08,51.1,33200.0,43.6693,43.6863,43.4228,43.4398,33200.0
2010-01-28 11:35:00,51.07,51.16,51.05,51.14,9700.0,43.4143,43.4908,43.3973,43.4738,9700.0
2010-01-28 11:40:00,51.18,51.19,51.14,51.16,28200.0,43.5078,43.5163,43.4738,43.4908,28200.0
2010-01-28 11:45:00,51.14,51.25,51.14,51.21,9400.0,43.4738,43.5673,43.4738,43.5333,9400.0
2010-01-28 11:50:00,51.23,51.27,51.22,51.27,5100.0,43.5503,43.5843,43.5418,43.5843,5100.0
2010-01-28 11:55:00,51.3,51.31,51.26,51.26,4300.0,43.6098,43.6183,43.5758,43.5758,4300.0
2010-01-28 12:00:00,51.25,51.25,51.18,51.19,5000.0,43.5673,43.5673,43.5078,43.5163,5000.0
2010-01-28 12:05:00,51.21,51.24,51.21,51.23,5800.0,43.5333,43.5588,43.5333,43.5503,5800.0
2010-01-28 12:10:00,51.24,51.26,51.22,51.23,5200.0,43.5588,43.5758,43.5418,43.5503,5200.0
2010-01-28 12:15:00,51.25,51.26,51.22,51.22,6000.0,43.5673,43.5758,43.5418,43.5418,6000.0
2010-01-28 12:20:00,51.18,51.18,51.14,51.15,6100.0,43.5078,43.5078,43.4738,43.4823,6100.0
2010-01-28 12:25:00,51.12,51.13,51.12,51.13,600.0,43.4568,43.4653,43.4568,43.4653,600.0
2010-01-28 12:30:00,51.13,51.15,51.13,51.15,1300.0,43.4653,43.4823,43.4653,43.4823,1300.0
2010-01-28 12:35:00,51.13,51.19,51.13,51.19,10100.0,43.4653,43.5163,43.4653,43.5163,10100.0
2010-01-28 12:40:00,51.2,51.2,51.15,51.15,900.0,43.5248,43.5248,43.4823,43.4823,900.0
2010-01-28 12:45:00,51.12,51.18,51.11,51.18,6800.0,43.4568,43.5078,43.4483,43.5078,6800.0
2010-01-28 12:50:00,51.19,51.26,51.19,51.26,5100.0,43.5163,43.5758,43.5163,43.5758,5100.0
2010-01-28 12:55:00,51.25,51.28,51.24,51.28,6800.0,43.5673,43.5928,43.5588,43.5928,6800.0
2010-01-28 13:00:00,51.29,51.3,51.25,51.26,5800.0,43.6013,43.6098,43.5673,43.5758,5800.0
2010-01-28 13:05:00,51.27,51.32,51.26,51.29,3200.0,43.5843,43.6268,43.5758,43.6013,3200.0
2010-01-28 13:10:00,51.31,51.32,51.26,51.26,6200.0,43.6183,43.6268,43.5758,43.5758,6200.0
2010-01-28 13:15:00,51.25,51.31,51.25,51.31,2100.0,43.5673,43.6183,43.5673,43.6183,2100.0
2010-01-28 13:20:00,51.32,51.37,51.32,51.34,2200.0,43.6268,43.6693,43.6268,43.6438,2200.0
2010-01-28 13:25:00,51.33,51.37,51.33,51.36,6800.0,43.6353,43.6693,43.6353,43.6608,6800.0
2010-01-28 13:30:00,51.37,51.39,51.37,51.37,2400.0,43.6693,43.6863,43.6693,43.6693,2400.0
2010-01-28 13:35:00,51.38,51.38,51.35,51.36,1100.0,43.6778,43.6778,43.6523,43.6608,1100.0
2010-01-28 13:40:00,51.37,51.48,51.37,51.47,7400.0,43.6693,43.7628,43.6693,43.7543,7400.0
2010-01-28 13:45:00,51.46,51.47,51.45,51.45,1600.0,43.7458,43.7543,43.7373,43.7373,1600.0
2010-01-28 13:50:00,51.45,51.49,51.45,51.48,2700.0,43.7373,43.7713,43.7373,43.7628,2700.0
2010-01-28 13:55:00,51.42,51.43,51.41,51.41,1300.0,43.7118,43.7203,43.7033,43.7033,1300.0
2010-01-28 14:00:00,51.38,51.4,51.34,51.34,2500.0,43.6778,43.6948,43.6438,43.6438,2500.0
2010-01-28 14:05:00,51.37,51.38,51.35,51.38,3600.0,43.6693,43.6778,43.6523,43.6778,3600.0
2010-01-28 14:10:00,51.37,51.37,51.27,51.28,2600.0,43.6693,43.6693,43.5843,43.5928,2600.0
2010-01-28 14:15:00,51.27,51.27,51.18,51.2,1200.0,43.5843,43.5843,43.5078,43.5248,1200.0
2010-01-28 14:20:00,51.25,51.35,51.25,51.34,7900.0,43.5673,43.6523,43.5673,43.6438,7900.0
2010-01-28 14:25:00,51.35,51.39,51.35,51.38,7400.0,43.6523,43.6863,43.6523,43.6778,7400.0
2010-01-28 14:30:00,51.38,51.38,51.35,51.36,9100.0,43.6778,43.6778,43.6523,43.6608,9100.0
2010-01-28 14:35:00,51.37,51.38,51.28,51.31,6200.0,43.6693,43.6778,43.5928,43.6183,6200.0
2010-01-28 14:40:00,51.32,51.39,51.3,51.38,5500.0,43.6268,43.6863,43.6098,43.6778,5500.0
2010-01-28 14:45:00,51.39,51.45,51.34,51.45,7200.0,43.6863,43.7373,43.6438,43.7373,7200.0
2010-01-28 14:50:00,51.46,51.5,51.45,51.47,2000.0,43.7458,43.7798,43.7373,43.7543,2000.0
2010-01-28 14:55:00,51.47,51.51,51.47,51.48,1500.0,43.7543,43.7883,43.7543,43.7628,1500.0
2010-01-28 15:00:00,51.43,51.46,51.42,51.46,2500.0,43.7203,43.7458,43.7118,43.7458,2500.0
2010-01-28 15:05:00,51.49,51.57,51.49,51.56,3600.0,43.7713,43.8393,43.7713,43.8308,3600.0
2010-01-28 15:10:00,51.56,51.6,51.49,51.49,3300.0,43.8308,43.8648,43.7713,43.7713,3300.0
2010-01-28 15:15:00,51.49,51.51,51.48,51.51,5100.0,43.7713,43.7883,43.7628,43.7883,5100.0
2010-01-28 15:20:00,51.5,51.63,51.5,51.63,14100.0,43.7798,43.8904,43.7798,43.8904,14100.0
2010-01-28 15:25:00,51.63,51.63,51.55,51.57,29200.0,43.8904,43.8904,43.8223,43.8393,29200.0
2010-01-28 15:30:00,51.55,51.59,51.55,51.57,7300.0,43.8223,43.8563,43.8223,43.8393,7300.0
2010-01-28 15:35:00,51.58,51.6,51.51,51.6,5600.0,43.8478,43.8648,43.7883,43.8648,5600.0
2010-01-28 15:40:00,51.65,51.66,51.51,51.55,13200.0,43.9074,43.9159,43.7883,43.8223,13200.0
2010-01-28 15:45:00,51.54,51.55,51.4,51.41,64200.0,43.8138,43.8223,43.6948,43.7033,64200.0
2010-01-28 15:50:00,51.41,51.43,51.35,51.35,32700.0,43.7033,43.7203,43.6523,43.6523,32700.0
2010-01-28 15:55:00,51.32,51.37,51.3,51.36,30400.0,43.6268,43.6693,43.6098,43.6608,30400.0
2010-01-29 09:30:00,51.62,51.7,51.56,51.64,3600.0,43.8819,43.9499,43.8308,43.8989,3600.0
2010-01-29 09:35:00,51.55,51.61,51.52,51.57,6400.0,43.8223,43.8734,43.7968,43.8393,6400.0
2010-01-29 09:40:00,51.52,51.7,51.52,51.64,7500.0,43.7968,43.9499,43.7968,43.8989,7500.0
2010-01-29 09:45:00,51.64,51.74,51.61,51.65,4400.0,43.8989,43.9839,43.8734,43.9074,4400.0
2010-01-29 09:50:00,51.72,51.81,51.7,51.78,5500.0,43.9669,44.0434,43.9499,44.0179,5500.0
2010-01-29 09:55:00,51.8,51.84,51.66,51.73,6300.0,44.0349,44.0689,43.9159,43.9754,6300.0
2010-01-29 10:00:00,51.72,51.72,51.65,51.67,8300.0,43.9669,43.9669,43.9074,43.9244,8300.0
2010-01-29 10:05:00,51.67,51.68,51.6,51.61,2300.0,43.9244,43.9329,43.8648,43.8734,2300.0
2010-01-29 10:10:00,51.53,51.64,51.53,51.6,7200.0,43.8053,43.8989,43.8053,43.8648,7200.0
2010-01-29 10:15:00,51.57,51.7,51.57,51.7,2500.0,43.8393,43.9499,43.8393,43.9499,2500.0
2010-01-29 10:20:00,51.67,51.83,51.65,51.81,10500.0,43.9244,44.0604,43.9074,44.0434,10500.0
2010-01-29 10:25:00,51.82,51.86,51.8,51.84,3100.0,44.0519,44.0859,44.0349,44.0689,3100.0
2010-01-29 10:30:00,51.86,51.89,51.85,51.86,4300.0,44.0859,44.1114,44.0774,44.0859,4300.0
2010-01-29 10:35:00,51.86,51.86,51.78,51.81,1600.0,44.0859,44.0859,44.0179,44.0434,1600.0
2010-01-29 10:40:00,51.79,51.81,51.7,51.7,9600.0,44.0264,44.0434,43.9499,43.9499,9600.0
2010-01-29 10:45:00,51.69,51.74,51.68,51.74,6400.0,43.9414,43.9839,43.9329,43.9839,6400.0
2010-01-29 10:50:00,51.75,51.77,51.72,51.72,1000.0,43.9924,44.0094,43.9669,43.9669,1000.0
2010-01-29 10:55:00,51.7,51.7,51.6,51.64,4900.0,43.9499,43.9499,43.8648,43.8989,4900.0
2010-01-29 11:00:00,51.6,51.65,51.56,51.65,6100.0,43.8648,43.9074,43.8308,43.9074,6100.0
2010-01-29 11:05:00,51.65,51.65,51.52,51.53,18000.0,43.9074,43.9074,43.7968,43.8053,18000.0
2010-01-29 11:10:00,51.52,51.56,51.46,51.48,10700.0,43.7968,43.8308,43.7458,43.7628,10700.0
2010-01-29 11:15:00,51.45,51.49,51.41,51.42,12200.0,43.7373,43.7713,43.7033,43.7118,12200.0
2010-01-29 11:20:00,51.42,51.42,51.31,51.42,9700.0,43.7118,43.7118,43.6183,43.7118,9700.0
2010-01-29 11:25:00,51.41,51.43,51.3,51.32,6300.0,43.7033,43.7203,43.6098,43.6268,6300.0
2010-01-29 11:30:00,51.34,51.36,51.22,51.26,21000.0,43.6438,43.6608,43.5418,43.5758,21000.0
2010-01-29 11:35:00,51.25,51.34,51.25,51.32,15200.0,43.5673,43.6438,43.5673,43.6268,15200.0
2010-01-29 11:40:00,51.32,51.33,51.27,51.3,4800.0,43.6268,43.6353,43.5843,43.6098,4800.0
2010-01-29 11:45:00,51.29,51.29,51.27,51.28,5800.0,43.6013,43.6013,43.5843,43.5928,5800.0
2010-01-29 11:50:00,51.28,51.36,51.27,51.36,3100.0,43.5928,43.6608,43.5843,43.6608,3100.0
2010-01-29 11:55:00,51.38,51.39,51.19,51.19,12900.0,43.6778,43.6863,43.5163,43.5163,12900.0
2010-01-29 12:00:00,51.18,51.23,51.16,51.17,13200.0,43.5078,43.5503,43.4908,43.4993,13200.0
2010-01-29 12:05:00,51.15,51.16,51.08,51.12,9100.0,43.4823,43.4908,43.4228,43.4568,9100.0
2010-01-29 12:10:00,51.11,51.2,51.1,51.2,8700.0,43.4483,43.5248,43.4398,43.5248,8700.0
2010-01-29 12:15:00,51.2,51.23,51.2,51.23,3800.0,43.5248,43.5503,43.5248,43.5503,3800.0
2010-01-29 12:20:00,51.23,51.26,51.22,51.26,2500.0,43.5503,43.5758,43.5418,43.5758,2500.0
2010-01-29 12:25:00,51.26,51.29,51.24,51.26,8600.0,43.5758,43.6013,43.5588,43.5758,8600.0
2010-01-29 12:30:00,51.26,51.27,51.19,51.24,18600.0,43.5758,43.5843,43.5163,43.5588,18600.0
2010-01-29 12:35:00,51.23,51.29,51.23,51.27,8400.0,43.5503,43.6013,43.5503,43.5843,8400.0
2010-01-29 12:40:00,51.26,51.26,51.18,51.23,11800.0,43.5758,43.5758,43.5078,43.5503,11800.0
2010-01-29 12:45:00,51.25,51.25,51.16,51.22,11200.0,43.5673,43.5673,43.4908,43.5418,11200.0
2010-01-29 12:50:00,51.24,51.33,51.22,51.32,2700.0,43.5588,43.6353,43.5418,43.6268,2700.0
2010-01-29 12:55:00,51.33,51.33,51.32,51.33,1100.0,43.6353,43.6353,43.6268,43.6353,1100.0
2010-01-29 13:00:00,51.34,51.34,51.28,51.28,1600.0,43.6438,43.6438,43.5928,43.5928,1600.0
2010-01-29 13:05:00,51.32,51.38,51.29,51.35,8800.0,43.6268,43.6778,43.6013,43.6523,8800.0
2010-01-29 13:10:00,51.32,51.33,51.26,51.26,1700.0,43.6268,43.6353,43.5758,43.5758,1700.0
2010-01-29 13:15:00,51.25,51.3,51.25,51.29,4400.0,43.5673,43.6098,43.5673,43.6013,4400.0
2010-01-29 13:20:00,51.29,51.34,51.29,51.32,4600.0,43.6013,43.6438,43.6013,43.6268,4600.0
2010-01-29 13:25:00,51.32,51.32,51.28,51.28,5700.0,43.6268,43.6268,43.5928,43.5928,5700.0
2010-01-29 13:30:00,51.28,51.28,51.22,51.23,11400.0,43.5928,43.5928,43.5418,43.5503,11400.0
2010-01-29 13:35:00,51.23,51.29,51.21,51.23,10900.0,43.5503,43.6013,43.5333,43.5503,10900.0
2010-01-29 13:40:00,51.22,51.23,51.1,51.1,25000.0,43.5418,43.5503,43.4398,43.4398,25000.0
2010-01-29 13:45:00,51.1,51.12,51.03,51.04,18600.0,43.4398,43.4568,43.3803,43.3888,18600.0
2010-01-29 13:50:00,51.06,51.08,51.02,51.02,12100.0,43.4058,43.4228,43.3718,43.3718,12100.0
2010-01-29 13:55:00,51.01,51.06,50.99,51.06,11600.0,43.3633,43.4058,43.3463,43.4058,11600.0
2010-01-29 14:00:00,51.08,51.09,51.04,51.09,6200.0,43.4228,43.4313,43.3888,43.4313,6200.0
2010-01-29 14:05:00,51.1,51.1,51.01,51.03,6100.0,43.4398,43.4398,43.3633,43.3803,6100.0
2010-01-29 14:10:00,51.04,51.14,51.03,51.12,13400.0,43.3888,43.4738,43.3803,43.4568,13400.0
2010-01-29 14:15:00,51.13,51.13,51.04,51.04,2400.0,43.4653,43.4653,43.3888,43.3888,2400.0
2010-01-29 14:20:00,51.06,51.06,50.97,51.0,17900.0,43.4058,43.4058,43.3293,43.3548,17900.0
2010-01-29 14:25:00,50.99,51.05,50.99,51.01,15600.0,43.3463,43.3973,43.3463,43.3633,15600.0
2010-01-29 14:30:00,51.02,51.04,50.87,50.89,26300.0,43.3718,43.3888,43.2443,43.2613,26300.0
2010-01-29 14:35:00,50.91,50.95,50.87,50.91,13700.0,43.2783,43.3123,43.2443,43.2783,13700.0
2010-01-29 14:40:00,50.93,50.95,50.9,50.94,12200.0,43.2953,43.3123,43.2698,43.3038,12200.0
2010-01-29 14:45:00,50.92,50.92,50.73,50.73,6600.0,43.2868,43.2868,43.1253,43.1253,6600.0
2010-01-29 14:50:00,50.76,50.77,50.72,50.74,11200.0,43.1508,43.1593,43.1168,43.1338,11200.0
2010-01-29 14:55:00,50.72,50.78,50.66,50.78,10900.0,43.1168,43.1678,43.0658,43.1678,10900.0
2010-01-29 15:00:00,50.79,50.8,50.74,50.8,7300.0,43.1763,43.1848,43.1338,43.1848,7300.0
2010-01-29 15:05:00,50.8,50.81,50.73,50.73,21200.0,43.1848,43.1933,43.1253,43.1253,21200.0
2010-01-29 15:10:00,50.73,50.74,50.56,50.56,39700.0,43.1253,43.1338,42.9808,42.9808,39700.0
2010-01-29 15:15:00,50.57,50.7,50.55,50.7,21600.0,42.9893,43.0998,42.9723,43.0998,21600.0
2010-01-29 15:20:00,50.7,50.72,50.62,50.62,5600.0,43.0998,43.1168,43.0318,43.0318,5600.0
2010-01-29 15:25:00,50.62,50.66,50.59,50.62,17500.0,43.0318,43.0658,43.0063,43.0318,17500.0
2010-01-29 15:30:00,50.63,50.63,50.49,50.62,19800.0,43.0403,43.0403,42.9212,43.0318,19800.0
2010-01-29 15:35:00,50.6,50.72,50.6,50.72,4800.0,43.0148,43.1168,43.0148,43.1168,4800.0
2010-01-29 15:40:00,50.72,50.81,50.68,50.79,8700.0,43.1168,43.1933,43.0828,43.1763,8700.0
2010-01-29 15:45:00,50.79,50.79,50.7,50.72,10700.0,43.1763,43.1763,43.0998,43.1168,10700.0
2010-01-29 15:50:00,50.71,50.85,50.68,50.83,20500.0,43.1083,43.2273,43.0828,43.2103,20500.0
2010-01-29 15:55:00,50.83,50.83,50.62,50.62,27800.0,43.2103,43.2103,43.0318,43.0318,27800.0
2010-02-01 09:30:00,50.94,51.03,50.86,51.03,8300.0,43.3038,43.3803,43.2358,43.3803,8300.0
2010-02-01 09:35:00,51.03,51.03,50.94,50.99,6400.0,43.3803,43.3803,43.3038,43.3463,6400.0
2010-02-01 09:40:00,50.96,51.0,50.96,51.0,5800.0,43.3208,43.3548,43.3208,43.3548,5800.0
2010-02-01 09:45:00,50.98,51.13,50.98,51.13,3400.0,43.3378,43.4653,43.3378,43.4653,3400.0
2010-02-01 09:50:00,51.05,51.05,51.05,51.05,500.0,43.3973,43.3973,43.3973,43.3973,500.0
2010-02-01 09:55:00,51.06,51.1,51.02,51.07,69300.0,43.4058,43.4398,43.3718,43.4143,69300.0
2010-02-01 10:00:00,51.09,51.18,50.98,51.02,15400.0,43.4313,43.5078,43.3378,43.3718,15400.0
2010-02-01 10:05:00,51.01,51.05,50.94,51.05,7800.0,43.3633,43.3973,43.3038,43.3973,7800.0
2010-02-01 10:10:00,51.05,51.12,51.03,51.08,10300.0,43.3973,43.4568,43.3803,43.4228,10300.0
2010-02-01 10:15:00,51.15,51.18,51.12,51.17,11400.0,43.4823,43.5078,43.4568,43.4993,11400.0
2010-02-01 10:20:00,51.16,51.24,51.16,51.24,3500.0,43.4908,43.5588,43.4908,43.5588,3500.0
2010-02-01 10:25:00,51.24,51.25,51.15,51.15,6700.0,43.5588,43.5673,43.4823,43.4823,6700.0
2010-02-01 10:30:00,51.17,51.23,51.17,51.23,10400.0,43.4993,43.5503,43.4993,43.5503,10400.0
2010-02-01 10:35:00,51.24,51.26,51.2,51.2,17600.0,43.5588,43.5758,43.5248,43.5248,17600.0
2010-02-01 10:40:00,51.17,51.2,51.12,51.14,9200.0,43.4993,43.5248,43.4568,43.4738,9200.0
2010-02-01 10:45:00,51.16,51.18,51.13,51.15,7500.0,43.4908,43.5078,43.4653,43.4823,7500.0
2010-02-01 10:50:00,51.12,51.19,51.12,51.15,6200.0,43.4568,43.5163,43.4568,43.4823,6200.0
2010-02-01 10:55:00,51.09,51.09,51.03,51.03,4000.0,43.4313,43.4313,43.3803,43.3803,4000.0
2010-02-01 11:00:00,51.0,51.03,51.0,51.03,8100.0,43.3548,43.3803,43.3548,43.3803,8100.0
2010-02-01 11:05:00,51.01,51.14,51.01,51.11,3900.0,43.3633,43.4738,43.3633,43.4483,3900.0
2010-02-01 11:10:00,51.12,51.12,51.08,51.08,4900.0,43.4568,43.4568,43.4228,43.4228,4900.0
2010-02-01 11:15:00,51.09,51.17,51.09,51.17,3900.0,43.4313,43.4993,43.4313,43.4993,3900.0
2010-02-01 11:20:00,51.19,51.22,51.19,51.21,5200.0,43.5163,43.5418,43.5163,43.5333,5200.0
2010-02-01 11:25:00,51.22,51.27,51.21,51.24,2800.0,43.5418,43.5843,43.5333,43.5588,2800.0
2010-02-01 11:30:00,51.23,51.23,51.2,51.22,1500.0,43.5503,43.5503,43.5248,43.5418,1500.0
2010-02-01 11:35:00,51.18,51.18,51.18,51.18,500.0,43.5078,43.5078,43.5078,43.5078,500.0
2010-02-01 11:40:00,51.19,51.21,51.19,51.19,3600.0,43.5163,43.5333,43.5163,43.5163,3600.0
2010-02-01 11:45:00,51.15,51.15,51.14,51.15,2500.0,43.4823,43.4823,43.4738,43.4823,2500.0
2010-02-01 11:50:00,51.16,51.16,51.13,51.13,1200.0,43.4908,43.4908,43.4653,43.4653,1200.0
2010-02-01 11:55:00,51.1,51.12,51.05,51.05,1900.0,43.4398,43.4568,43.3973,43.3973,1900.0
2010-02-01 12:00:00,51.05,51.09,51.04,51.08,1800.0,43.3973,43.4313,43.3888,43.4228,1800.0
2010-02-01 12:05:00,51.09,51.1,51.09,51.09,400.0,43.4313,43.4398,43.4313,43.4313,400.0
2010-02-01 12:10:00,51.06,51.06,51.04,51.06,900.0,43.4058,43.4058,43.3888,43.4058,900.0
2010-02-01 12:15:00,51.05,51.08,51.05,51.08,6400.0,43.3973,43.4228,43.3973,43.4228,6400.0
2010-02-01 12:20:00,51.11,51.11,51.06,51.1,1700.0,43.4483,43.4483,43.4058,43.4398,1700.0
2010-02-01 12:25:00,51.11,51.11,51.08,51.1,700.0,43.4483,43.4483,43.4228,43.4398,700.0
2010-02-01 12:30:00,51.09,51.1,51.09,51.1,400.0,43.4313,43.4398,43.4313,43.4398,400.0
2010-02-01 12:35:00,51.12,51.15,51.1,51.12,2200.0,43.4568,43.4823,43.4398,43.4568,2200.0
2010-02-01 12:40:00,51.09,51.21,51.09,51.21,22000.0,43.4313,43.5333,43.4313,43.5333,22000.0
2010-02-01 12:45:00,51.23,51.23,51.16,51.19,5700.0,43.5503,43.5503,43.4908,43.5163,5700.0
2010-02-01 12:50:00,51.22,51.24,51.21,51.21,11800.0,43.5418,43.5588,43.5333,43.5333,11800.0
2010-02-01 12:55:00,51.21,51.22,51.19,51.2,4200.0,43.5333,43.5418,43.5163,43.5248,4200.0
2010-02-01 13:00:00,51.2,51.2,51.17,51.18,1700.0,43.5248,43.5248,43.4993,43.5078,1700.0
2010-02-01 13:05:00,51.18,51.26,51.18,51.26,6100.0,43.5078,43.5758,43.5078,43.5758,6100.0
2010-02-01 13:10:00,51.26,51.26,51.23,51.23,500.0,43.5758,43.5758,43.5503,43.5503,500.0
2010-02-01 13:15:00,51.24,51.29,51.23,51.28,7100.0,43.5588,43.6013,43.5503,43.5928,7100.0
2010-02-01 13:20:00,51.29,51.3,51.29,51.3,3500.0,43.6013,43.6098,43.6013,43.6098,3500.0
2010-02-01 13:25:00,51.29,51.3,51.28,51.29,1300.0,43.6013,43.6098,43.5928,43.6013,1300.0
2010-02-01 13:30:00,51.28,51.29,51.27,51.28,10900.0,43.5928,43.6013,43.5843,43.5928,10900.0
2010-02-01 13:35:00,51.28,51.29,51.25,51.25,700.0,43.5928,43.6013,43.5673,43.5673,700.0
2010-02-01 13:40:00,51.24,51.25,51.24,51.25,1000.0,43.5588,43.5673,43.5588,43.5673,1000.0
2010-02-01 13:45:00,51.23,51.24,51.22,51.24,2500.0,43.5503,43.5588,43.5418,43.5588,2500.0
2010-02-01 13:50:00,51.26,51.28,51.26,51.28,1000.0,43.5758,43.5928,43.5758,43.5928,1000.0
2010-02-01 13:55:00,51.28,51.3,51.26,51.27,5600.0,43.5928,43.6098,43.5758,43.5843,5600.0
2010-02-01 14:00:00,51.28,51.3,51.22,51.22,2000.0,43.5928,43.6098,43.5418,43.5418,2000.0
2010-02-01 14:05:00,51.22,51.26,51.22,51.24,6800.0,43.5418,43.5758,43.5418,43.5588,6800.0
2010-02-01 14:10:00,51.22,51.22,51.18,51.19,6500.0,43.5418,43.5418,43.5078,43.5163,6500.0
2010-02-01 14:15:00,51.18,51.25,51.18,51.25,5000.0,43.5078,43.5673,43.5078,43.5673,5000.0
2010-02-01 14:20:00,51.28,51.28,51.22,51.23,9900.0,43.5928,43.5928,43.5418,43.5503,9900.0
2010-02-01 14:25:00,51.24,51.26,51.22,51.26,7600.0,43.5588,43.5758,43.5418,43.5758,7600.0
2010-02-01 14:30:00,51.28,51.3,51.27,51.27,1600.0,43.5928,43.6098,43.5843,43.5843,1600.0
2010-02-01 14:35:00,51.27,51.32,51.27,51.32,5200.0,43.5843,43.6268,43.5843,43.6268,5200.0
2010-02-01 14:40:00,51.32,51.35,51.32,51.34,6800.0,43.6268,43.6523,43.6268,43.6438,6800.0
2010-02-01 14:45:00,51.34,51.36,51.29,51.29,7300.0,43.6438,43.6608,43.6013,43.6013,7300.0
2010-02-01 14:50:00,51.3,51.35,51.28,51.35,8000.0,43.6098,43.6523,43.5928,43.6523,8000.0
2010-02-01 14:55:00,51.35,51.35,51.32,51.32,10200.0,43.6523,43.6523,43.6268,43.6268,10200.0
2010-02-01 15:00:00,51.3,51.34,51.25,51.26,10400.0,43.6098,43.6438,43.5673,43.5758,10400.0
2010-02-01 15:05:00,51.27,51.28,51.21,51.21,3300.0,43.5843,43.5928,43.5333,43.5333,3300.0
2010-02-01 15:10:00,51.23,51.28,51.22,51.24,16200.0,43.5503,43.5928,43.5418,43.5588,16200.0
2010-02-01 15:15:00,51.25,51.29,51.23,51.27,5900.0,43.5673,43.6013,43.5503,43.5843,5900.0
2010-02-01 15:20:00,51.27,51.31,51.26,51.31,2000.0,43.5843,43.6183,43.5758,43.6183,2000.0
2010-02-01 15:25:00,51.29,51.33,51.29,51.32,6500.0,43.6013,43.6353,43.6013,43.6268,6500.0
2010-02-01 15:30:00,51.33,51.37,51.33,51.33,14200.0,43.6353,43.6693,43.6353,43.6353,14200.0
2010-02-01 15:35:00,51.33,51.33,51.27,51.3,7000.0,43.6353,43.6353,43.5843,43.6098,7000.0
2010-02-01 15:40:00,51.3,51.34,51.3,51.32,19100.0,43.6098,43.6438,43.6098,43.6268,19100.0
2010-02-01 15:45:00,51.34,51.35,51.31,51.31,2200.0,43.6438,43.6523,43.6183,43.6183,2200.0
2010-02-01 15:50:00,51.34,51.37,51.33,51.36,4700.0,43.6438,43.6693,43.6353,43.6608,4700.0
2010-02-01 15:55:00,51.38,51.44,51.38,51.41,12900.0,43.6778,43.7288,43.6778,43.7033,12900.0
2010-02-02 09:30:00,51.57,51.57,51.44,51.45,5300.0,43.8393,43.8393,43.7288,43.7373,5300.0
2010-02-02 09:35:00,51.44,51.58,51.43,51.52,8400.0,43.7288,43.8478,43.7203,43.7968,8400.0
2010-02-02 09:40:00,51.51,51.52,51.37,51.44,7300.0,43.7883,43.7968,43.6693,43.7288,7300.0
2010-02-02 09:45:00,51.41,51.5,51.41,51.5,900.0,43.7033,43.7798,43.7033,43.7798,900.0
2010-02-02 09:50:00,51.5,51.52,51.48,51.49,2200.0,43.7798,43.7968,43.7628,43.7713,2200.0
2010-02-02 09:55:00,51.48,51.5,51.35,51.39,5700.0,43.7628,43.7798,43.6523,43.6863,5700.0
2010-02-02 10:00:00,51.4,51.46,51.28,51.28,2300.0,43.6948,43.7458,43.5928,43.5928,2300.0
2010-02-02 10:05:00,51.33,51.4,51.32,51.37,5400.0,43.6353,43.6948,43.6268,43.6693,5400.0
2010-02-02 10:10:00,51.41,51.44,51.34,51.44,3900.0,43.7033,43.7288,43.6438,43.7288,3900.0
2010-02-02 10:15:00,51.49,51.59,51.49,51.59,2400.0,43.7713,43.8563,43.7713,43.8563,2400.0
2010-02-02 10:20:00,51.61,51.63,51.59,51.61,7100.0,43.8734,43.8904,43.8563,43.8734,7100.0
2010-02-02 10:25:00,51.68,51.7,51.67,51.7,6400.0,43.9329,43.9499,43.9244,43.9499,6400.0
2010-02-02 10:30:00,51.72,51.79,51.72,51.76,5900.0,43.9669,44.0264,43.9669,44.0009,5900.0
2010-02-02 10:35:00,51.75,51.79,51.73,51.73,5200.0,43.9924,44.0264,43.9754,43.9754,5200.0
2010-02-02 10:40:00,51.72,51.73,51.7,51.7,2300.0,43.9669,43.9754,43.9499,43.9499,2300.0
2010-02-02 10:45:00,51.71,51.71,51.65,51.66,6600.0,43.9584,43.9584,43.9074,43.9159,6600.0
2010-02-02 10:50:00,51.66,51.7,51.65,51.65,6000.0,43.9159,43.9499,43.9074,43.9074,6000.0
2010-02-02 10:55:00,51.65,51.67,51.65,51.67,1000.0,43.9074,43.9244,43.9074,43.9244,1000.0
2010-02-02 11:00:00,51.67,51.68,51.61,51.61,2400.0,43.9244,43.9329,43.8734,43.8734,2400.0
2010-02-02 11:05:00,51.56,51.62,51.56,51.62,2400.0,43.8308,43.8819,43.8308,43.8819,2400.0
2010-02-02 11:10:00,51.62,51.62,51.59,51.59,1500.0,43.8819,43.8819,43.8563,43.8563,1500.0
2010-02-02 11:15:00,51.62,51.63,51.59,51.61,4500.0,43.8819,43.8904,43.8563,43.8734,4500.0
2010-02-02 11:20:00,51.62,51.68,51.62,51.66,2500.0,43.8819,43.9329,43.8819,43.9159,2500.0
2010-02-02 11:25:00,51.69,51.71,51.67,51.69,3000.0,43.9414,43.9584,43.9244,43.9414,3000.0
2010-02-02 11:30:00,51.68,51.7,51.66,51.66,4300.0,43.9329,43.9499,43.9159,43.9159,4300.0
2010-02-02 11:35:00,51.66,51.7,51.66,51.7,2100.0,43.9159,43.9499,43.9159,43.9499,2100.0
2010-02-02 11:40:00,51.72,51.72,51.68,51.69,6400.0,43.9669,43.9669,43.9329,43.9414,6400.0
2010-02-02 11:45:00,51.69,51.71,51.67,51.71,3600.0,43.9414,43.9584,43.9244,43.9584,3600.0
2010-02-02 11:50:00,51.74,51.74,51.71,51.73,600.0,43.9839,43.9839,43.9584,43.9754,600.0
2010-02-02 11:55:00,51.71,51.73,51.68,51.68,1200.0,43.9584,43.9754,43.9329,43.9329,1200.0
2010-02-02 12:00:00,51.68,51.69,51.66,51.69,5700.0,43.9329,43.9414,43.9159,43.9414,5700.0
2010-02-02 12:05:00,51.7,51.74,51.69,51.7,6000.0,43.9499,43.9839,43.9414,43.9499,6000.0
2010-02-02 12:10:00,51.69,51.73,51.69,51.72,6500.0,43.9414,43.9754,43.9414,43.9669,6500.0
2010-02-02 12:15:00,51.71,51.76,51.71,51.76,3200.0,43.9584,44.0009,43.9584,44.0009,3200.0
2010-02-02 12:20:00,51.8,51.81,51.8,51.8,2700.0,44.0349,44.0434,44.0349,44.0349,2700.0
2010-02-02 12:25:00,51.79,51.84,51.78,51.84,2300.0,44.0264,44.0689,44.0179,44.0689,2300.0
2010-02-02 12:30:00,51.82,51.82,51.81,51.81,700.0,44.0519,44.0519,44.0434,44.0434,700.0
2010-02-02 12:35:00,51.83,51.83,51.79,51.81,4400.0,44.0604,44.0604,44.0264,44.0434,4400.0
2010-02-02 12:40:00,51.81,51.81,51.79,51.8,2200.0,44.0434,44.0434,44.0264,44.0349,2200.0
2010-02-02 12:45:00,51.79,51.79,51.77,51.78,1600.0,44.0264,44.0264,44.0094,44.0179,1600.0
2010-02-02 12:50:00,51.78,51.8,51.78,51.8,3500.0,44.0179,44.0349,44.0179,44.0349,3500.0
2010-02-02 12:55:00,51.82,51.82,51.82,51.82,800.0,44.0519,44.0519,44.0519,44.0519,800.0
2010-02-02 13:00:00,51.84,51.84,51.77,51.77,3100.0,44.0689,44.0689,44.0094,44.0094,3100.0
2010-02-02 13:05:00,51.76,51.76,51.76,51.76,300.0,44.0009,44.0009,44.0009,44.0009,300.0
2010-02-02 13:10:00,51.77,51.78,51.73,51.77,10400.0,44.0094,44.0179,43.9754,44.0094,10400.0
2010-02-02 13:15:00,51.77,51.78,51.76,51.76,6000.0,44.0094,44.0179,44.0009,44.0009,6000.0
2010-02-02 13:20:00,51.78,51.8,51.78,51.8,1300.0,44.0179,44.0349,44.0179,44.0349,1300.0
2010-02-02 13:25:00,51.8,51.85,51.79,51.85,2000.0,44.0349,44.0774,44.0264,44.0774,2000.0
2010-02-02 13:30:00,51.84,51.86,51.83,51.86,1100.0,44.0689,44.0859,44.0604,44.0859,1100.0
2010-02-02 13:35:00,51.85,51.9,51.84,51.9,2500.0,44.0774,44.1199,44.0689,44.1199,2500.0
2010-02-02 13:40:00,51.9,51.95,51.9,51.91,7600.0,44.1199,44.1624,44.1199,44.1284,7600.0
2010-02-02 13:45:00,51.92,51.95,51.92,51.94,2300.0,44.1369,44.1624,44.1369,44.1539,2300.0
2010-02-02 13:50:00,51.91,51.93,51.89,51.93,4600.0,44.1284,44.1454,44.1114,44.1454,4600.0
2010-02-02 13:55:00,51.93,51.93,51.9,51.9,2300.0,44.1454,44.1454,44.1199,44.1199,2300.0
2010-02-02 14:00:00,51.91,51.94,51.91,51.93,3700.0,44.1284,44.1539,44.1284,44.1454,3700.0
2010-02-02 14:05:00,51.92,51.92,51.86,51.87,14100.0,44.1369,44.1369,44.0859,44.0944,14100.0
2010-02-02 14:10:00,51.87,51.88,51.86,51.86,4700.0,44.0944,44.1029,44.0859,44.0859,4700.0
2010-02-02 14:15:00,51.86,51.86,51.8,51.82,13600.0,44.0859,44.0859,44.0349,44.0519,13600.0
2010-02-02 14:20:00,51.82,51.87,51.82,51.86,700.0,44.0519,44.0944,44.0519,44.0859,700.0
2010-02-02 14:25:00,51.87,51.89,51.87,51.88,1800.0,44.0944,44.1114,44.0944,44.1029,1800.0
2010-02-02 14:30:00,51.9,51.91,51.87,51.87,2500.0,44.1199,44.1284,44.0944,44.0944,2500.0
2010-02-02 14:35:00,51.87,51.88,51.85,51.87,1900.0,44.0944,44.1029,44.0774,44.0944,1900.0
2010-02-02 14:40:00,51.89,51.9,51.88,51.88,3000.0,44.1114,44.1199,44.1029,44.1029,3000.0
2010-02-02 14:45:00,51.8,51.87,51.8,51.84,2600.0,44.0349,44.0944,44.0349,44.0689,2600.0
2010-02-02 14:50:00,51.83,51.88,51.83,51.84,7200.0,44.0604,44.1029,44.0604,44.0689,7200.0
2010-02-02 14:55:00,51.87,51.88,51.86,51.88,3400.0,44.0944,44.1029,44.0859,44.1029,3400.0
2010-02-02 15:00:00,51.84,51.87,51.84,51.86,2000.0,44.0689,44.0944,44.0689,44.0859,2000.0
2010-02-02 15:05:00,51.86,51.88,51.86,51.88,5900.0,44.0859,44.1029,44.0859,44.1029,5900.0
2010-02-02 15:10:00,51.9,51.96,51.9,51.96,3400.0,44.1199,44.1709,44.1199,44.1709,3400.0
2010-02-02 15:15:00,51.98,52.03,51.98,52.03,16600.0,44.1879,44.2304,44.1879,44.2304,16600.0
2010-02-02 15:20:00,52.02,52.04,51.99,51.99,9800.0,44.2219,44.2389,44.1964,44.1964,9800.0
2010-02-02 15:25:00,51.99,51.99,51.94,51.96,9100.0,44.1964,44.1964,44.1539,44.1709,9100.0
2010-02-02 15:30:00,51.96,51.97,51.95,51.96,5400.0,44.1709,44.1794,44.1624,44.1709,5400.0
2010-02-02 15:35:00,51.95,51.96,51.94,51.95,4800.0,44.1624,44.1709,44.1539,44.1624,4800.0
2010-02-02 15:40:00,51.98,51.99,51.92,51.93,7800.0,44.1879,44.1964,44.1369,44.1454,7800.0
2010-02-02 15:45:00,51.91,51.94,51.89,51.93,5100.0,44.1284,44.1539,44.1114,44.1454,5100.0
2010-02-02 15:50:00,51.92,51.96,51.92,51.96,1600.0,44.1369,44.1709,44.1369,44.1709,1600.0
2010-02-02 15:55:00,51.96,51.98,51.93,51.93,12500.0,44.1709,44.1879,44.1454,44.1454,12500.0
2010-02-03 09:30:00,51.74,51.76,51.7,51.71,7000.0,43.9839,44.0009,43.9499,43.9584,7000.0
2010-02-03 09:35:00,51.82,51.82,51.77,51.79,11100.0,44.0519,44.0519,44.0094,44.0264,11100.0
2010-02-03 09:40:00,51.82,51.92,51.82,51.92,4900.0,44.0519,44.1369,44.0519,44.1369,4900.0
2010-02-03 09:45:00,51.93,51.96,51.9,51.91,3000.0,44.1454,44.1709,44.1199,44.1284,3000.0
2010-02-03 09:50:00,51.92,51.98,51.92,51.98,7500.0,44.1369,44.1879,44.1369,44.1879,7500.0
2010-02-03 09:55:00,52.0,52.0,51.96,51.99,6400.0,44.2049,44.2049,44.1709,44.1964,6400.0
2010-02-03 10:00:00,51.98,51.98,51.91,51.93,7400.0,44.1879,44.1879,44.1284,44.1454,7400.0
2010-02-03 10:05:00,51.92,51.98,51.91,51.98,3900.0,44.1369,44.1879,44.1284,44.1879,3900.0
2010-02-03 10:10:00,51.96,51.96,51.88,51.93,1100.0,44.1709,44.1709,44.1029,44.1454,1100.0
2010-02-03 10:15:00,51.95,51.95,51.84,51.84,2900.0,44.1624,44.1624,44.0689,44.0689,2900.0
2010-02-03 10:20:00,51.83,51.88,51.83,51.88,2000.0,44.0604,44.1029,44.0604,44.1029,2000.0
2010-02-03 10:25:00,51.85,51.85,51.77,51.8,1900.0,44.0774,44.0774,44.0094,44.0349,1900.0
2010-02-03 10:30:00,51.77,51.82,51.77,51.8,2000.0,44.0094,44.0519,44.0094,44.0349,2000.0
2010-02-03 10:35:00,51.8,51.8,51.65,51.71,16700.0,44.0349,44.0349,43.9074,43.9584,16700.0
2010-02-03 10:40:00,51.71,51.75,51.7,51.75,2700.0,43.9584,43.9924,43.9499,43.9924,2700.0
2010-02-03 10:45:00,51.74,51.79,51.7,51.79,2800.0,43.9839,44.0264,43.9499,44.0264,2800.0
2010-02-03 10:50:00,51.81,51.83,51.81,51.83,1900.0,44.0434,44.0604,44.0434,44.0604,1900.0
2010-02-03 10:55:00,51.83,51.86,51.81,51.81,1700.0,44.0604,44.0859,44.0434,44.0434,1700.0
2010-02-03 11:00:00,51.84,51.84,51.79,51.79,600.0,44.0689,44.0689,44.0264,44.0264,600.0
2010-02-03 11:05:00,51.82,51.91,51.82,51.91,1500.0,44.0519,44.1284,44.0519,44.1284,1500.0
2010-02-03 11:10:00,51.92,51.92,51.89,51.89,1500.0,44.1369,44.1369,44.1114,44.1114,1500.0
2010-02-03 11:15:00,51.89,51.91,51.89,51.91,500.0,44.1114,44.1284,44.1114,44.1284,500.0
2010-02-03 11:20:00,51.9,51.9,51.86,51.87,1400.0,44.1199,44.1199,44.0859,44.0944,1400.0
2010-02-03 11:25:00,51.86,51.86,51.81,51.81,3400.0,44.0859,44.0859,44.0434,44.0434,3400.0
2010-02-03 11:30:00,51.84,51.84,51.81,51.81,1500.0,44.0689,44.0689,44.0434,44.0434,1500.0
2010-02-03 11:35:00,51.8,51.8,51.76,51.77,2100.0,44.0349,44.0349,44.0009,44.0094,2100.0
2010-02-03 11:40:00,51.75,51.75,51.68,51.72,2200.0,43.9924,43.9924,43.9329,43.9669,2200.0
2010-02-03 11:45:00,51.74,51.75,51.74,51.74,1800.0,43.9839,43.9924,43.9839,43.9839,1800.0
2010-02-03 11:50:00,51.7,51.73,51.67,51.73,2000.0,43.9499,43.9754,43.9244,43.9754,2000.0
2010-02-03 11:55:00,51.73,51.73,51.66,51.68,1100.0,43.9754,43.9754,43.9159,43.9329,1100.0
2010-02-03 12:00:00,51.69,51.71,51.69,51.71,8400.0,43.9414,43.9584,43.9414,43.9584,8400.0
2010-02-03 12:05:00,51.74,51.76,51.74,51.76,2200.0,43.9839,44.0009,43.9839,44.0009,2200.0
2010-02-03 12:10:00,51.81,51.81,51.8,51.8,3600.0,44.0434,44.0434,44.0349,44.0349,3600.0
2010-02-03 12:15:00,51.8,51.8,51.75,51.78,1300.0,44.0349,44.0349,43.9924,44.0179,1300.0
2010-02-03 12:20:00,51.77,51.77,51.75,51.75,2200.0,44.0094,44.0094,43.9924,43.9924,2200.0
2010-02-03 12:25:00,51.71,51.72,51.7,51.72,6200.0,43.9584,43.9669,43.9499,43.9669,6200.0
2010-02-03 12:30:00,51.77,51.79,51.77,51.79,300.0,44.0094,44.0264,44.0094,44.0264,300.0
2010-02-03 12:35:00,51.78,51.84,51.78,51.83,1800.0,44.0179,44.0689,44.0179,44.0604,1800.0
2010-02-03 12:40:00,51.8,51.81,51.8,51.8,2300.0,44.0349,44.0434,44.0349,44.0349,2300.0
2010-02-03 12:45:00,51.79,51.79,51.76,51.77,7200.0,44.0264,44.0264,44.0009,44.0094,7200.0
2010-02-03 12:50:00,51.79,51.79,51.78,51.79,2300.0,44.0264,44.0264,44.0179,44.0264,2300.0
2010-02-03 12:55:00,51.83,51.84,51.79,51.79,3400.0,44.0604,44.0689,44.0264,44.0264,3400.0
2010-02-03 13:00:00,51.8,51.8,51.8,51.8,2300.0,44.0349,44.0349,44.0349,44.0349,2300.0
2010-02-03 13:05:00,51.88,51.94,51.88,51.94,500.0,44.1029,44.1539,44.1029,44.1539,500.0
2010-02-03 13:10:00,51.95,51.95,51.93,51.93,8100.0,44.1624,44.1624,44.1454,44.1454,8100.0
2010-02-03 13:15:00,51.92,51.93,51.92,51.93,1800.0,44.1369,44.1454,44.1369,44.1454,1800.0
2010-02-03 13:20:00,51.92,51.92,51.87,51.88,2500.0,44.1369,44.1369,44.0944,44.1029,2500.0
2010-02-03 13:25:00,51.88,51.9,51.88,51.89,2100.0,44.1029,44.1199,44.1029,44.1114,2100.0
2010-02-03 13:30:00,51.88,51.94,51.88,51.94,1900.0,44.1029,44.1539,44.1029,44.1539,1900.0
2010-02-03 13:35:00,51.97,51.98,51.97,51.98,400.0,44.1794,44.1879,44.1794,44.1879,400.0
2010-02-03 13:40:00,51.94,51.95,51.92,51.93,8100.0,44.1539,44.1624,44.1369,44.1454,8100.0
2010-02-03 13:45:00,51.95,51.95,51.91,51.91,14600.0,44.1624,44.1624,44.1284,44.1284,14600.0
2010-02-03 13:50:00,51.86,51.86,51.84,51.84,4700.0,44.0859,44.0859,44.0689,44.0689,4700.0
2010-02-03 13:55:00,51.87,51.88,51.87,51.87,1500.0,44.0944,44.1029,44.0944,44.0944,1500.0
2010-02-03 14:00:00,51.89,51.89,51.85,51.87,1600.0,44.1114,44.1114,44.0774,44.0944,1600.0
2010-02-03 14:05:00,51.88,51.9,51.87,51.87,2000.0,44.1029,44.1199,44.0944,44.0944,2000.0
2010-02-03 14:10:00,51.88,51.89,51.87,51.87,4300.0,44.1029,44.1114,44.0944,44.0944,4300.0
2010-02-03 14:15:00,51.88,51.9,51.86,51.86,3400.0,44.1029,44.1199,44.0859,44.0859,3400.0
2010-02-03 14:20:00,51.87,51.87,51.82,51.85,2100.0,44.0944,44.0944,44.0519,44.0774,2100.0
2010-02-03 14:25:00,51.82,51.83,51.79,51.81,4600.0,44.0519,44.0604,44.0264,44.0434,4600.0
2010-02-03 14:30:00,51.82,51.84,51.81,51.84,500.0,44.0519,44.0689,44.0434,44.0689,500.0
2010-02-03 14:35:00,51.82,51.82,51.78,51.8,700.0,44.0519,44.0519,44.0179,44.0349,700.0
2010-02-03 14:40:00,51.8,51.8,51.77,51.77,1700.0,44.0349,44.0349,44.0094,44.0094,1700.0
2010-02-03 14:45:00,51.8,51.8,51.8,51.8,300.0,44.0349,44.0349,44.0349,44.0349,300.0
2010-02-03 14:50:00,51.79,51.82,51.79,51.82,1700.0,44.0264,44.0519,44.0264,44.0519,1700.0
2010-02-03 14:55:00,51.85,51.88,51.85,51.87,1600.0,44.0774,44.1029,44.0774,44.0944,1600.0
2010-02-03 15:00:00,51.86,51.94,51.86,51.94,1600.0,44.0859,44.1539,44.0859,44.1539,1600.0
2010-02-03 15:05:00,51.94,51.97,51.89,51.89,11600.0,44.1539,44.1794,44.1114,44.1114,11600.0
2010-02-03 15:10:00,51.88,51.9,51.87,51.9,3500.0,44.1029,44.1199,44.0944,44.1199,3500.0
2010-02-03 15:15:00,51.88,51.88,51.84,51.86,1100.0,44.1029,44.1029,44.0689,44.0859,1100.0
2010-02-03 15:20:00,51.85,51.86,51.81,51.81,1400.0,44.0774,44.0859,44.0434,44.0434,1400.0
2010-02-03 15:25:00,51.8,51.88,51.8,51.86,3400.0,44.0349,44.1029,44.0349,44.0859,3400.0
2010-02-03 15:30:00,51.86,51.93,51.84,51.93,2300.0,44.0859,44.1454,44.0689,44.1454,2300.0
2010-02-03 15:35:00,51.91,51.91,51.89,51.91,3600.0,44.1284,44.1284,44.1114,44.1284,3600.0
2010-02-03 15:40:00,51.91,51.98,51.91,51.93,2000.0,44.1284,44.1879,44.1284,44.1454,2000.0
2010-02-03 15:45:00,51.95,51.95,51.88,51.94,7600.0,44.1624,44.1624,44.1029,44.1539,7600.0
2010-02-03 15:50:00,51.88,51.89,51.87,51.89,6100.0,44.1029,44.1114,44.0944,44.1114,6100.0
2010-02-03 15:55:00,51.88,51.88,51.84,51.86,5800.0,44.1029,44.1029,44.0689,44.0859,5800.0
2010-02-04 09:30:00,51.5,51.5,51.35,51.36,12200.0,43.7798,43.7798,43.6523,43.6608,12200.0
2010-02-04 09:35:00,51.35,51.44,51.35,51.43,4200.0,43.6523,43.7288,43.6523,43.7203,4200.0
2010-02-04 09:40:00,51.39,51.39,51.32,51.35,7400.0,43.6863,43.6863,43.6268,43.6523,7400.0
2010-02-04 09:45:00,51.26,51.26,51.09,51.13,18900.0,43.5758,43.5758,43.4313,43.4653,18900.0
2010-02-04 09:50:00,51.15,51.15,51.01,51.07,2700.0,43.4823,43.4823,43.3633,43.4143,2700.0
2010-02-04 09:55:00,51.07,51.07,50.89,50.93,3600.0,43.4143,43.4143,43.2613,43.2953,3600.0
2010-02-04 10:00:00,50.94,51.05,50.94,51.02,4300.0,43.3038,43.3973,43.3038,43.3718,4300.0
2010-02-04 10:05:00,51.04,51.04,50.97,51.04,11500.0,43.3888,43.3888,43.3293,43.3888,11500.0
2010-02-04 10:10:00,50.95,50.98,50.79,50.84,18400.0,43.3123,43.3378,43.1763,43.2188,18400.0
2010-02-04 10:15:00,50.8,50.89,50.76,50.85,14400.0,43.1848,43.2613,43.1508,43.2273,14400.0
2010-02-04 10:20:00,50.88,50.89,50.8,50.8,2500.0,43.2528,43.2613,43.1848,43.1848,2500.0
2010-02-04 10:25:00,50.84,50.84,50.77,50.81,5300.0,43.2188,43.2188,43.1593,43.1933,5300.0
2010-02-04 10:30:00,50.78,50.91,50.78,50.85,3500.0,43.1678,43.2783,43.1678,43.2273,3500.0
2010-02-04 10:35:00,50.86,50.9,50.82,50.87,5400.0,43.2358,43.2698,43.2018,43.2443,5400.0
2010-02-04 10:40:00,50.86,50.9,50.8,50.88,3000.0,43.2358,43.2698,43.1848,43.2528,3000.0
2010-02-04 10:45:00,50.89,50.91,50.85,50.9,6700.0,43.2613,43.2783,43.2273,43.2698,6700.0
2010-02-04 10:50:00,50.91,50.91,50.88,50.89,2200.0,43.2783,43.2783,43.2528,43.2613,2200.0
2010-02-04 10:55:00,50.87,50.87,50.76,50.79,4000.0,43.2443,43.2443,43.1508,43.1763,4000.0
2010-02-04 11:00:00,50.73,50.81,50.73,50.77,3500.0,43.1253,43.1933,43.1253,43.1593,3500.0
2010-02-04 11:05:00,50.79,50.88,50.79,50.86,800.0,43.1763,43.2528,43.1763,43.2358,800.0
2010-02-04 11:10:00,50.83,50.87,50.8,50.84,1300.0,43.2103,43.2443,43.1848,43.2188,1300.0
2010-02-04 11:15:00,50.83,50.83,50.77,50.82,3800.0,43.2103,43.2103,43.1593,43.2018,3800.0
2010-02-04 11:20:00,50.81,50.81,50.77,50.77,2700.0,43.1933,43.1933,43.1593,43.1593,2700.0
2010-02-04 11:25:00,50.78,50.87,50.78,50.87,7500.0,43.1678,43.2443,43.1678,43.2443,7500.0
2010-02-04 11:30:00,50.79,50.81,50.79,50.8,1600.0,43.1763,43.1933,43.1763,43.1848,1600.0
2010-02-04 11:35:00,50.78,50.8,50.67,50.67,18300.0,43.1678,43.1848,43.0743,43.0743,18300.0
2010-02-04 11:40:00,50.67,50.69,50.54,50.63,15500.0,43.0743,43.0913,42.9638,43.0403,15500.0
2010-02-04 11:45:00,50.63,50.69,50.63,50.68,3600.0,43.0403,43.0913,43.0403,43.0828,3600.0
2010-02-04 11:50:00,50.67,50.75,50.67,50.73,8000.0,43.0743,43.1423,43.0743,43.1253,8000.0
2010-02-04 11:55:00,50.72,50.72,50.69,50.71,2100.0,43.1168,43.1168,43.0913,43.1083,2100.0
2010-02-04 12:00:00,50.71,50.73,50.67,50.69,17000.0,43.1083,43.1253,43.0743,43.0913,17000.0
2010-02-04 12:05:00,50.71,50.72,50.62,50.72,5200.0,43.1083,43.1168,43.0318,43.1168,5200.0
2010-02-04 12:10:00,50.7,50.74,50.65,50.68,5200.0,43.0998,43.1338,43.0573,43.0828,5200.0
2010-02-04 12:15:00,50.66,50.69,50.62,50.62,2000.0,43.0658,43.0913,43.0318,43.0318,2000.0
2010-02-04 12:20:00,50.61,50.68,50.61,50.67,2600.0,43.0233,43.0828,43.0233,43.0743,2600.0
2010-02-04 12:25:00,50.68,50.68,50.66,50.66,2700.0,43.0828,43.0828,43.0658,43.0658,2700.0
2010-02-04 12:30:00,50.65,50.68,50.64,50.68,5900.0,43.0573,43.0828,43.0488,43.0828,5900.0
2010-02-04 12:35:00,50.69,50.69,50.63,50.63,3600.0,43.0913,43.0913,43.0403,43.0403,3600.0
2010-02-04 12:40:00,50.64,50.65,50.58,50.65,3600.0,43.0488,43.0573,42.9978,43.0573,3600.0
2010-02-04 12:45:00,50.6,50.6,50.48,50.48,5700.0,43.0148,43.0148,42.9127,42.9127,5700.0
2010-02-04 12:50:00,50.5,50.53,50.49,50.53,4400.0,42.9297,42.9552,42.9212,42.9552,4400.0
2010-02-04 12:55:00,50.55,50.62,50.55,50.62,15900.0,42.9723,43.0318,42.9723,43.0318,15900.0
2010-02-04 13:00:00,50.6,50.61,50.59,50.59,2800.0,43.0148,43.0233,43.0063,43.0063,2800.0
2010-02-04 13:05:00,50.6,50.64,50.6,50.64,6400.0,43.0148,43.0488,43.0148,43.0488,6400.0
2010-02-04 13:10:00,50.62,50.62,50.57,50.57,1700.0,43.0318,43.0318,42.9893,42.9893,1700.0
2010-02-04 13:15:00,50.59,50.6,50.57,50.6,4800.0,43.0063,43.0148,42.9893,43.0148,4800.0
2010-02-04 13:20:00,50.58,50.58,50.55,50.55,6600.0,42.9978,42.9978,42.9723,42.9723,6600.0
2010-02-04 13:25:00,50.59,50.61,50.59,50.6,2000.0,43.0063,43.0233,43.0063,43.0148,2000.0
2010-02-04 13:30:00,50.63,50.63,50.58,50.59,10000.0,43.0403,43.0403,42.9978,43.0063,10000.0
2010-02-04 13:35:00,50.62,50.62,50.59,50.6,3700.0,43.0318,43.0318,43.0063,43.0148,3700.0
2010-02-04 13:40:00,50.59,50.59,50.5,50.5,4700.0,43.0063,43.0063,42.9297,42.9297,4700.0
2010-02-04 13:45:00,50.47,50.51,50.46,50.51,6800.0,42.9042,42.9382,42.8957,42.9382,6800.0
2010-02-04 13:50:00,50.56,50.57,50.51,50.54,5400.0,42.9808,42.9893,42.9382,42.9638,5400.0
2010-02-04 13:55:00,50.54,50.57,50.49,50.49,2600.0,42.9638,42.9893,42.9212,42.9212,2600.0
2010-02-04 14:00:00,50.5,50.55,50.5,50.55,2400.0,42.9297,42.9723,42.9297,42.9723,2400.0
2010-02-04 14:05:00,50.5,50.55,50.5,50.52,3200.0,42.9297,42.9723,42.9297,42.9467,3200.0
2010-02-04 14:10:00,50.53,50.54,50.49,50.51,3500.0,42.9552,42.9638,42.9212,42.9382,3500.0
2010-02-04 14:15:00,50.43,50.53,50.43,50.52,2700.0,42.8702,42.9552,42.8702,42.9467,2700.0
2010-02-04 14:20:00,50.52,50.64,50.52,50.64,2900.0,42.9467,43.0488,42.9467,43.0488,2900.0
2010-02-04 14:25:00,50.61,50.65,50.61,50.61,2300.0,43.0233,43.0573,43.0233,43.0233,2300.0
2010-02-04 14:30:00,50.61,50.64,50.6,50.64,3100.0,43.0233,43.0488,43.0148,43.0488,3100.0
2010-02-04 14:35:00,50.65,50.67,50.63,50.67,4600.0,43.0573,43.0743,43.0403,43.0743,4600.0
2010-02-04 14:40:00,50.67,50.67,50.61,50.61,3600.0,43.0743,43.0743,43.0233,43.0233,3600.0
2010-02-04 14:45:00,50.61,50.66,50.61,50.66,6500.0,43.0233,43.0658,43.0233,43.0658,6500.0
2010-02-04 14:50:00,50.69,50.69,50.6,50.6,2800.0,43.0913,43.0913,43.0148,43.0148,2800.0
2010-02-04 14:55:00,50.61,50.66,50.61,50.61,5600.0,43.0233,43.0658,43.0233,43.0233,5600.0
2010-02-04 15:00:00,50.64,50.64,50.55,50.57,10300.0,43.0488,43.0488,42.9723,42.9893,10300.0
2010-02-04 15:05:00,50.57,50.58,50.54,50.54,16800.0,42.9893,42.9978,42.9638,42.9638,16800.0
2010-02-04 15:10:00,50.53,50.53,50.49,50.5,64300.0,42.9552,42.9552,42.9212,42.9297,64300.0
2010-02-04 15:15:00,50.51,50.51,50.41,50.43,9400.0,42.9382,42.9382,42.8532,42.8702,9400.0
2010-02-04 15:20:00,50.44,50.45,50.35,50.39,15700.0,42.8787,42.8872,42.8022,42.8362,15700.0
2010-02-04 15:25:00,50.4,50.43,50.37,50.4,4000.0,42.8447,42.8702,42.8192,42.8447,4000.0
2010-02-04 15:30:00,50.4,50.44,50.36,50.4,30600.0,42.8447,42.8787,42.8107,42.8447,30600.0
2010-02-04 15:35:00,50.42,50.42,50.32,50.32,19300.0,42.8617,42.8617,42.7767,42.7767,19300.0
2010-02-04 15:40:00,50.38,50.43,50.35,50.39,7000.0,42.8277,42.8702,42.8022,42.8362,7000.0
2010-02-04 15:45:00,50.39,50.4,50.33,50.35,16300.0,42.8362,42.8447,42.7852,42.8022,16300.0
2010-02-04 15:50:00,50.35,50.37,50.34,50.34,10300.0,42.8022,42.8192,42.7937,42.7937,10300.0
2010-02-04 15:55:00,50.33,50.33,50.22,50.22,44500.0,42.7852,42.7852,42.6917,42.6917,44500.0
2010-02-05 09:30:00,50.22,50.42,50.22,50.31,38000.0,42.6917,42.8617,42.6917,42.7682,38000.0
2010-02-05 09:35:00,50.31,50.32,50.04,50.16,19800.0,42.7682,42.7767,42.5387,42.6407,19800.0
2010-02-05 09:40:00,50.08,50.27,50.07,50.2,10600.0,42.5727,42.7342,42.5642,42.6747,10600.0
2010-02-05 09:45:00,50.18,50.27,50.06,50.06,27700.0,42.6577,42.7342,42.5557,42.5557,27700.0
2010-02-05 09:50:00,50.1,50.15,49.99,50.0,17800.0,42.5897,42.6322,42.4962,42.5047,17800.0
2010-02-05 09:55:00,49.94,50.04,49.94,49.98,10900.0,42.4537,42.5387,42.4537,42.4877,10900.0
2010-02-05 10:00:00,50.01,50.08,49.99,49.99,12200.0,42.5132,42.5727,42.4962,42.4962,12200.0
2010-02-05 10:05:00,49.99,49.99,49.85,49.91,14200.0,42.4962,42.4962,42.3772,42.4282,14200.0
2010-02-05 10:10:00,49.89,50.0,49.87,49.95,14300.0,42.4112,42.5047,42.3942,42.4622,14300.0
2010-02-05 10:15:00,49.96,50.0,49.87,49.89,37200.0,42.4707,42.5047,42.3942,42.4112,37200.0
2010-02-05 10:20:00,49.92,50.14,49.91,50.14,13400.0,42.4367,42.6237,42.4282,42.6237,13400.0
2010-02-05 10:25:00,50.14,50.28,50.1,50.24,9500.0,42.6237,42.7427,42.5897,42.7087,9500.0
2010-02-05 10:30:00,50.24,50.38,50.24,50.38,6400.0,42.7087,42.8277,42.7087,42.8277,6400.0
2010-02-05 10:35:00,50.31,50.32,50.27,50.3,2200.0,42.7682,42.7767,42.7342,42.7597,2200.0
2010-02-05 10:40:00,50.27,50.42,50.27,50.37,2300.0,42.7342,42.8617,42.7342,42.8192,2300.0
2010-02-05 10:45:00,50.35,50.35,50.27,50.28,3900.0,42.8022,42.8022,42.7342,42.7427,3900.0
2010-02-05 10:50:00,50.28,50.33,50.28,50.3,2000.0,42.7427,42.7852,42.7427,42.7597,2000.0
2010-02-05 10:55:00,50.28,50.3,50.24,50.24,2700.0,42.7427,42.7597,42.7087,42.7087,2700.0
2010-02-05 11:00:00,50.27,50.28,50.16,50.17,3400.0,42.7342,42.7427,42.6407,42.6492,3400.0
2010-02-05 11:05:00,50.16,50.22,50.15,50.22,600.0,42.6407,42.6917,42.6322,42.6917,600.0
2010-02-05 11:10:00,50.22,50.22,50.17,50.17,1300.0,42.6917,42.6917,42.6492,42.6492,1300.0
2010-02-05 11:15:00,50.17,50.26,50.17,50.24,1000.0,42.6492,42.7257,42.6492,42.7087,1000.0
2010-02-05 11:20:00,50.24,50.24,50.17,50.23,1500.0,42.7087,42.7087,42.6492,42.7002,1500.0
2010-02-05 11:25:00,50.21,50.21,50.15,50.15,1400.0,42.6832,42.6832,42.6322,42.6322,1400.0
2010-02-05 11:30:00,50.16,50.18,50.09,50.1,2300.0,42.6407,42.6577,42.5812,42.5897,2300.0
2010-02-05 11:35:00,50.03,50.07,49.99,50.02,4900.0,42.5302,42.5642,42.4962,42.5217,4900.0
2010-02-05 11:40:00,50.01,50.01,49.9,49.96,22600.0,42.5132,42.5132,42.4197,42.4707,22600.0
2010-02-05 11:45:00,49.94,50.01,49.87,50.0,15500.0,42.4537,42.5132,42.3942,42.5047,15500.0
2010-02-05 11:50:00,50.02,50.02,49.95,49.95,2100.0,42.5217,42.5217,42.4622,42.4622,2100.0
2010-02-05 11:55:00,49.99,50.01,49.94,49.97,3800.0,42.4962,42.5132,42.4537,42.4792,3800.0
2010-02-05 12:00:00,49.99,50.04,49.99,50.02,4900.0,42.4962,42.5387,42.4962,42.5217,4900.0
2010-02-05 12:05:00,50.01,50.09,50.01,50.07,2900.0,42.5132,42.5812,42.5132,42.5642,2900.0
2010-02-05 12:10:00,50.06,50.06,49.99,50.01,7800.0,42.5557,42.5557,42.4962,42.5132,7800.0
2010-02-05 12:15:00,50.0,50.08,49.98,50.06,34500.0,42.5047,42.5727,42.4877,42.5557,34500.0
2010-02-05 12:20:00,50.07,50.13,50.05,50.08,11500.0,42.5642,42.6152,42.5472,42.5727,11500.0
2010-02-05 12:25:00,50.05,50.12,50.05,50.12,2900.0,42.5472,42.6067,42.5472,42.6067,2900.0
2010-02-05 12:30:00,50.08,50.11,50.04,50.1,11100.0,42.5727,42.5982,42.5387,42.5897,11100.0
2010-02-05 12:35:00,50.11,50.11,50.01,50.01,1200.0,42.5982,42.5982,42.5132,42.5132,1200.0
2010-02-05 12:40:00,49.99,49.99,49.97,49.99,2400.0,42.4962,42.4962,42.4792,42.4962,2400.0
2010-02-05 12:45:00,50.0,50.05,50.0,50.05,3900.0,42.5047,42.5472,42.5047,42.5472,3900.0
2010-02-05 12:50:00,50.04,50.05,49.93,49.96,5200.0,42.5387,42.5472,42.4452,42.4707,5200.0
2010-02-05 12:55:00,50.0,50.05,50.0,50.05,3600.0,42.5047,42.5472,42.5047,42.5472,3600.0
2010-02-05 13:00:00,50.05,50.05,49.99,50.02,4600.0,42.5472,42.5472,42.4962,42.5217,4600.0
2010-02-05 13:05:00,50.02,50.02,49.9,49.9,15800.0,42.5217,42.5217,42.4197,42.4197,15800.0
2010-02-05 13:10:00,49.92,49.95,49.88,49.91,1900.0,42.4367,42.4622,42.4027,42.4282,1900.0
2010-02-05 13:15:00,49.92,49.94,49.92,49.94,1300.0,42.4367,42.4537,42.4367,42.4537,1300.0
2010-02-05 13:20:00,49.92,49.92,49.78,49.79,14000.0,42.4367,42.4367,42.3177,42.3262,14000.0
2010-02-05 13:25:00,49.79,49.79,49.75,49.77,4700.0,42.3262,42.3262,42.2922,42.3092,4700.0
2010-02-05 13:30:00,49.78,49.8,49.69,49.71,16600.0,42.3177,42.3347,42.2412,42.2582,16600.0
2010-02-05 13:35:00,49.72,49.72,49.59,49.59,17700.0,42.2667,42.2667,42.1562,42.1562,17700.0
2010-02-05 13:40:00,49.61,49.61,49.47,49.53,28600.0,42.1732,42.1732,42.0541,42.1052,28600.0
2010-02-05 13:45:00,49.54,49.58,49.52,49.58,15600.0,42.1137,42.1477,42.0967,42.1477,15600.0
2010-02-05 13:50:00,49.55,49.58,49.52,49.55,5900.0,42.1222,42.1477,42.0967,42.1222,5900.0
2010-02-05 13:55:00,49.56,49.57,49.45,49.49,10500.0,42.1307,42.1392,42.0371,42.0712,10500.0
2010-02-05 14:00:00,49.5,49.61,49.5,49.61,6400.0,42.0797,42.1732,42.0797,42.1732,6400.0
2010-02-05 14:05:00,49.63,49.65,49.61,49.61,3200.0,42.1902,42.2072,42.1732,42.1732,3200.0
2010-02-05 14:10:00,49.57,49.64,49.56,49.61,5000.0,42.1392,42.1987,42.1307,42.1732,5000.0
2010-02-05 14:15:00,49.63,49.71,49.63,49.68,5900.0,42.1902,42.2582,42.1902,42.2327,5900.0
2010-02-05 14:20:00,49.68,49.7,49.65,49.66,26100.0,42.2327,42.2497,42.2072,42.2157,26100.0
2010-02-05 14:25:00,49.7,49.75,49.69,49.73,3600.0,42.2497,42.2922,42.2412,42.2752,3600.0
2010-02-05 14:30:00,49.73,49.73,49.63,49.7,10900.0,42.2752,42.2752,42.1902,42.2497,10900.0
2010-02-05 14:35:00,49.75,49.77,49.67,49.68,9700.0,42.2922,42.3092,42.2242,42.2327,9700.0
2010-02-05 14:40:00,49.69,49.69,49.61,49.64,5100.0,42.2412,42.2412,42.1732,42.1987,5100.0
2010-02-05 14:45:00,49.64,49.73,49.63,49.73,5000.0,42.1987,42.2752,42.1902,42.2752,5000.0
2010-02-05 14:50:00,49.74,49.8,49.72,49.79,6100.0,42.2837,42.3347,42.2667,42.3262,6100.0
2010-02-05 14:55:00,49.78,49.78,49.73,49.73,26600.0,42.3177,42.3177,42.2752,42.2752,26600.0
2010-02-05 15:00:00,49.76,49.88,49.76,49.86,3900.0,42.3007,42.4027,42.3007,42.3857,3900.0
2010-02-05 15:05:00,49.88,50.22,49.86,50.2,12100.0,42.4027,42.6917,42.3857,42.6747,12100.0
2010-02-05 15:10:00,50.17,50.4,50.1,50.39,11200.0,42.6492,42.8447,42.5897,42.8362,11200.0
2010-02-05 15:15:00,50.35,50.35,50.16,50.25,8200.0,42.8022,42.8022,42.6407,42.7172,8200.0
2010-02-05 15:20:00,50.29,50.34,50.2,50.22,4400.0,42.7512,42.7937,42.6747,42.6917,4400.0
2010-02-05 15:25:00,50.19,50.27,50.17,50.21,5400.0,42.6662,42.7342,42.6492,42.6832,5400.0
2010-02-05 15:30:00,50.21,50.4,50.19,50.37,9600.0,42.6832,42.8447,42.6662,42.8192,9600.0
2010-02-05 15:35:00,50.33,50.43,50.26,50.34,12600.0,42.7852,42.8702,42.7257,42.7937,12600.0
2010-02-05 15:40:00,50.38,50.39,50.3,50.37,8900.0,42.8277,42.8362,42.7597,42.8192,8900.0
2010-02-05 15:45:00,50.36,50.39,50.16,50.18,8900.0,42.8107,42.8362,42.6407,42.6577,8900.0
2010-02-05 15:50:00,50.16,50.36,50.16,50.36,13100.0,42.6407,42.8107,42.6407,42.8107,13100.0
2010-02-05 15:55:00,50.35,50.48,50.35,50.39,25000.0,42.8022,42.9127,42.8022,42.8362,25000.0
2010-02-08 09:30:00,50.37,50.45,50.31,50.34,15600.0,42.8192,42.8872,42.7682,42.7937,15600.0
2010-02-08 09:35:00,50.24,50.37,50.21,50.37,8000.0,42.7087,42.8192,42.6832,42.8192,8000.0
2010-02-08 09:40:00,50.37,50.43,50.32,50.36,10400.0,42.8192,42.8702,42.7767,42.8107,10400.0
2010-02-08 09:45:00,50.35,50.35,50.18,50.18,7400.0,42.8022,42.8022,42.6577,42.6577,7400.0
2010-02-08 09:50:00,50.23,50.33,50.17,50.29,4400.0,42.7002,42.7852,42.6492,42.7512,4400.0
2010-02-08 09:55:00,50.33,50.39,50.28,50.31,1500.0,42.7852,42.8362,42.7427,42.7682,1500.0
2010-02-08 10:00:00,50.38,50.43,50.33,50.36,1900.0,42.8277,42.8702,42.7852,42.8107,1900.0
2010-02-08 10:05:00,50.38,50.45,50.34,50.41,6000.0,42.8277,42.8872,42.7937,42.8532,6000.0
2010-02-08 10:10:00,50.5,50.57,50.5,50.57,9300.0,42.9297,42.9893,42.9297,42.9893,9300.0
2010-02-08 10:15:00,50.54,50.57,50.51,50.52,3100.0,42.9638,42.9893,42.9382,42.9467,3100.0
2010-02-08 10:20:00,50.52,50.52,50.4,50.42,2000.0,42.9467,42.9467,42.8447,42.8617,2000.0
2010-02-08 10:25:00,50.55,50.56,50.39,50.5,3000.0,42.9723,42.9808,42.8362,42.9297,3000.0
2010-02-08 10:30:00,50.43,50.5,50.43,50.48,5400.0,42.8702,42.9297,42.8702,42.9127,5400.0
2010-02-08 10:35:00,50.47,50.52,50.42,50.42,3900.0,42.9042,42.9467,42.8617,42.8617,3900.0
2010-02-08 10:40:00,50.42,50.51,50.42,50.51,4200.0,42.8617,42.9382,42.8617,42.9382,4200.0
2010-02-08 10:45:00,50.49,50.56,50.48,50.56,7300.0,42.9212,42.9808,42.9127,42.9808,7300.0
2010-02-08 10:50:00,50.59,50.59,50.56,50.56,600.0,43.0063,43.0063,42.9808,42.9808,600.0
2010-02-08 10:55:00,50.58,50.61,50.58,50.61,700.0,42.9978,43.0233,42.9978,43.0233,700.0
2010-02-08 11:00:00,50.66,50.66,50.66,50.66,1000.0,43.0658,43.0658,43.0658,43.0658,1000.0
2010-02-08 11:05:00,50.64,50.67,50.64,50.67,1300.0,43.0488,43.0743,43.0488,43.0743,1300.0
2010-02-08 11:10:00,50.7,50.72,50.7,50.7,2400.0,43.0998,43.1168,43.0998,43.0998,2400.0
2010-02-08 11:15:00,50.68,50.69,50.62,50.66,10500.0,43.0828,43.0913,43.0318,43.0658,10500.0
2010-02-08 11:20:00,50.65,50.71,50.64,50.7,10600.0,43.0573,43.1083,43.0488,43.0998,10600.0
2010-02-08 11:25:00,50.7,50.7,50.65,50.65,5400.0,43.0998,43.0998,43.0573,43.0573,5400.0
2010-02-08 11:30:00,50.66,50.69,50.66,50.67,1500.0,43.0658,43.0913,43.0658,43.0743,1500.0
2010-02-08 11:35:00,50.66,50.66,50.63,50.64,1300.0,43.0658,43.0658,43.0403,43.0488,1300.0
2010-02-08 11:40:00,50.67,50.71,50.67,50.71,3600.0,43.0743,43.1083,43.0743,43.1083,3600.0
2010-02-08 11:45:00,50.74,50.76,50.71,50.74,7200.0,43.1338,43.1508,43.1083,43.1338,7200.0
2010-02-08 11:50:00,50.73,50.76,50.65,50.66,6700.0,43.1253,43.1508,43.0573,43.0658,6700.0
2010-02-08 11:55:00,50.66,50.67,50.65,50.67,4700.0,43.0658,43.0743,43.0573,43.0743,4700.0
2010-02-08 12:00:00,50.68,50.69,50.6,50.6,2100.0,43.0828,43.0913,43.0148,43.0148,2100.0
2010-02-08 12:05:00,50.62,50.65,50.6,50.65,4800.0,43.0318,43.0573,43.0148,43.0573,4800.0
2010-02-08 12:10:00,50.61,50.63,50.61,50.61,800.0,43.0233,43.0403,43.0233,43.0233,800.0
2010-02-08 12:15:00,50.61,50.68,50.61,50.67,4100.0,43.0233,43.0828,43.0233,43.0743,4100.0
2010-02-08 12:20:00,50.67,50.69,50.64,50.66,3500.0,43.0743,43.0913,43.0488,43.0658,3500.0
2010-02-08 12:25:00,50.65,50.73,50.65,50.73,300.0,43.0573,43.1253,43.0573,43.1253,300.0
2010-02-08 12:30:00,50.69,50.7,50.65,50.69,4400.0,43.0913,43.0998,43.0573,43.0913,4400.0
2010-02-08 12:35:00,50.69,50.72,50.69,50.7,2000.0,43.0913,43.1168,43.0913,43.0998,2000.0
2010-02-08 12:40:00,50.73,50.73,50.68,50.7,12800.0,43.1253,43.1253,43.0828,43.0998,12800.0
2010-02-08 12:45:00,50.7,50.7,50.65,50.65,1000.0,43.0998,43.0998,43.0573,43.0573,1000.0
2010-02-08 12:50:00,50.65,50.69,50.65,50.69,9400.0,43.0573,43.0913,43.0573,43.0913,9400.0
2010-02-08 12:55:00,50.7,50.7,50.68,50.68,1500.0,43.0998,43.0998,43.0828,43.0828,1500.0
2010-02-08 13:00:00,50.67,50.67,50.63,50.63,2900.0,43.0743,43.0743,43.0403,43.0403,2900.0
2010-02-08 13:05:00,50.6,50.64,50.56,50.56,4600.0,43.0148,43.0488,42.9808,42.9808,4600.0
2010-02-08 13:10:00,50.58,50.58,50.51,50.53,5400.0,42.9978,42.9978,42.9382,42.9552,5400.0
2010-02-08 13:15:00,50.52,50.52,50.44,50.5,15100.0,42.9467,42.9467,42.8787,42.9297,15100.0
2010-02-08 13:20:00,50.52,50.52,50.5,50.5,2600.0,42.9467,42.9467,42.9297,42.9297,2600.0
2010-02-08 13:25:00,50.49,50.52,50.47,50.52,2800.0,42.9212,42.9467,42.9042,42.9467,2800.0
2010-02-08 13:30:00,50.52,50.52,50.47,50.47,4500.0,42.9467,42.9467,42.9042,42.9042,4500.0
2010-02-08 13:35:00,50.46,50.51,50.46,50.49,4000.0,42.8957,42.9382,42.8957,42.9212,4000.0
2010-02-08 13:40:00,50.49,50.52,50.48,50.48,1700.0,42.9212,42.9467,42.9127,42.9127,1700.0
2010-02-08 13:45:00,50.48,50.48,50.4,50.41,4200.0,42.9127,42.9127,42.8447,42.8532,4200.0
2010-02-08 13:50:00,50.41,50.46,50.4,50.44,4100.0,42.8532,42.8957,42.8447,42.8787,4100.0
2010-02-08 13:55:00,50.45,50.46,50.43,50.46,2900.0,42.8872,42.8957,42.8702,42.8957,2900.0
2010-02-08 14:00:00,50.48,50.55,50.48,50.53,1600.0,42.9127,42.9723,42.9127,42.9552,1600.0
2010-02-08 14:05:00,50.54,50.54,50.52,50.54,800.0,42.9638,42.9638,42.9467,42.9638,800.0
2010-02-08 14:10:00,50.54,50.58,50.51,50.58,900.0,42.9638,42.9978,42.9382,42.9978,900.0
2010-02-08 14:15:00,50.57,50.57,50.54,50.54,700.0,42.9893,42.9893,42.9638,42.9638,700.0
2010-02-08 14:20:00,50.55,50.55,50.51,50.54,11400.0,42.9723,42.9723,42.9382,42.9638,11400.0
2010-02-08 14:25:00,50.54,50.55,50.51,50.51,7500.0,42.9638,42.9723,42.9382,42.9382,7500.0
2010-02-08 14:30:00,50.51,50.53,50.51,50.51,10300.0,42.9382,42.9552,42.9382,42.9382,10300.0
2010-02-08 14:35:00,50.52,50.52,50.41,50.41,2700.0,42.9467,42.9467,42.8532,42.8532,2700.0
2010-02-08 14:40:00,50.41,50.5,50.41,50.5,3400.0,42.8532,42.9297,42.8532,42.9297,3400.0
2010-02-08 14:45:00,50.49,50.52,50.48,50.48,2300.0,42.9212,42.9467,42.9127,42.9127,2300.0
2010-02-08 14:50:00,50.49,50.52,50.49,50.51,800.0,42.9212,42.9467,42.9212,42.9382,800.0
2010-02-08 14:55:00,50.48,50.48,50.42,50.43,2800.0,42.9127,42.9127,42.8617,42.8702,2800.0
2010-02-08 15:00:00,50.44,50.45,50.33,50.4,6200.0,42.8787,42.8872,42.7852,42.8447,6200.0
2010-02-08 15:05:00,50.4,50.43,50.39,50.41,3300.0,42.8447,42.8702,42.8362,42.8532,3300.0
2010-02-08 15:10:00,50.4,50.42,50.36,50.41,8500.0,42.8447,42.8617,42.8107,42.8532,8500.0
2010-02-08 15:15:00,50.4,50.4,50.34,50.34,9700.0,42.8447,42.8447,42.7937,42.7937,9700.0
2010-02-08 15:20:00,50.32,50.34,50.3,50.33,6300.0,42.7767,42.7937,42.7597,42.7852,6300.0
2010-02-08 15:25:00,50.31,50.34,50.27,50.34,5100.0,42.7682,42.7937,42.7342,42.7937,5100.0
2010-02-08 15:30:00,50.35,50.41,50.34,50.37,17300.0,42.8022,42.8532,42.7937,42.8192,17300.0
2010-02-08 15:35:00,50.37,50.39,50.35,50.37,2000.0,42.8192,42.8362,42.8022,42.8192,2000.0
2010-02-08 15:40:00,50.35,50.37,50.3,50.36,5500.0,42.8022,42.8192,42.7597,42.8107,5500.0
2010-02-08 15:45:00,50.38,50.38,50.25,50.26,12600.0,42.8277,42.8277,42.7172,42.7257,12600.0
2010-02-08 15:50:00,50.25,50.25,50.16,50.16,10800.0,42.7172,42.7172,42.6407,42.6407,10800.0
2010-02-08 15:55:00,50.15,50.17,50.11,50.13,19800.0,42.6322,42.6492,42.5982,42.6152,19800.0
2010-02-09 09:30:00,50.65,50.79,50.65,50.76,15500.0,43.0573,43.1763,43.0573,43.1508,15500.0
2010-02-09 09:35:00,50.76,50.84,50.7,50.7,24800.0,43.1508,43.2188,43.0998,43.0998,24800.0
2010-02-09 09:40:00,50.73,50.75,50.63,50.66,44200.0,43.1253,43.1423,43.0403,43.0658,44200.0
2010-02-09 09:45:00,50.7,50.71,50.64,50.65,6400.0,43.0998,43.1083,43.0488,43.0573,6400.0
2010-02-09 09:50:00,50.67,50.75,50.64,50.75,1400.0,43.0743,43.1423,43.0488,43.1423,1400.0
2010-02-09 09:55:00,50.74,50.78,50.72,50.72,2700.0,43.1338,43.1678,43.1168,43.1168,2700.0
2010-02-09 10:00:00,50.68,50.7,50.63,50.7,6600.0,43.0828,43.0998,43.0403,43.0998,6600.0
2010-02-09 10:05:00,50.7,50.76,50.68,50.76,3300.0,43.0998,43.1508,43.0828,43.1508,3300.0
2010-02-09 10:10:00,50.72,50.81,50.72,50.77,2600.0,43.1168,43.1933,43.1168,43.1593,2600.0
2010-02-09 10:15:00,50.82,50.91,50.8,50.89,3600.0,43.2018,43.2783,43.1848,43.2613,3600.0
2010-02-09 10:20:00,50.85,50.87,50.84,50.87,2400.0,43.2273,43.2443,43.2188,43.2443,2400.0
2010-02-09 10:25:00,50.87,50.87,50.8,50.8,5300.0,43.2443,43.2443,43.1848,43.1848,5300.0
2010-02-09 10:30:00,50.8,50.81,50.76,50.81,3600.0,43.1848,43.1933,43.1508,43.1933,3600.0
2010-02-09 10:35:00,50.8,50.8,50.74,50.74,3800.0,43.1848,43.1848,43.1338,43.1338,3800.0
2010-02-09 10:40:00,50.74,50.77,50.68,50.69,19700.0,43.1338,43.1593,43.0828,43.0913,19700.0
2010-02-09 10:45:00,50.69,50.72,50.66,50.68,13200.0,43.0913,43.1168,43.0658,43.0828,13200.0
2010-02-09 10:50:00,50.69,50.73,50.67,50.73,3700.0,43.0913,43.1253,43.0743,43.1253,3700.0
2010-02-09 10:55:00,50.72,50.75,50.62,50.63,3700.0,43.1168,43.1423,43.0318,43.0403,3700.0
2010-02-09 11:00:00,50.62,50.62,50.54,50.6,5000.0,43.0318,43.0318,42.9638,43.0148,5000.0
2010-02-09 11:05:00,50.6,50.6,50.4,50.43,9000.0,43.0148,43.0148,42.8447,42.8702,9000.0
2010-02-09 11:10:00,50.43,50.49,50.4,50.48,14000.0,42.8702,42.9212,42.8447,42.9127,14000.0
2010-02-09 11:15:00,50.48,50.53,50.42,50.51,9000.0,42.9127,42.9552,42.8617,42.9382,9000.0
2010-02-09 11:20:00,50.51,50.57,50.5,50.52,12300.0,42.9382,42.9893,42.9297,42.9467,12300.0
2010-02-09 11:25:00,50.48,50.53,50.41,50.44,9600.0,42.9127,42.9552,42.8532,42.8787,9600.0
2010-02-09 11:30:00,50.41,50.75,50.41,50.75,6500.0,42.8532,43.1423,42.8532,43.1423,6500.0
2010-02-09 11:35:00,50.76,50.86,50.7,50.82,10600.0,43.1508,43.2358,43.0998,43.2018,10600.0
2010-02-09 11:40:00,50.79,50.83,50.73,50.78,10600.0,43.1763,43.2103,43.1253,43.1678,10600.0
2010-02-09 11:45:00,50.85,50.86,50.75,50.8,8200.0,43.2273,43.2358,43.1423,43.1848,8200.0
2010-02-09 11:50:00,50.81,51.0,50.8,50.98,8800.0,43.1933,43.3548,43.1848,43.3378,8800.0
2010-02-09 11:55:00,50.97,50.98,50.86,50.87,4400.0,43.3293,43.3378,43.2358,43.2443,4400.0
2010-02-09 12:00:00,50.9,50.97,50.87,50.97,37900.0,43.2698,43.3293,43.2443,43.3293,37900.0
2010-02-09 12:05:00,50.99,51.06,50.97,51.04,10500.0,43.3463,43.4058,43.3293,43.3888,10500.0
2010-02-09 12:10:00,51.04,51.09,51.04,51.05,5900.0,43.3888,43.4313,43.3888,43.3973,5900.0
2010-02-09 12:15:00,51.1,51.24,51.09,51.18,4100.0,43.4398,43.5588,43.4313,43.5078,4100.0
2010-02-09 12:20:00,51.22,51.23,51.16,51.16,2900.0,43.5418,43.5503,43.4908,43.4908,2900.0
2010-02-09 12:25:00,51.16,51.16,51.11,51.12,1800.0,43.4908,43.4908,43.4483,43.4568,1800.0
2010-02-09 12:30:00,51.13,51.17,51.12,51.17,20900.0,43.4653,43.4993,43.4568,43.4993,20900.0
2010-02-09 12:35:00,51.13,51.17,51.11,51.11,5800.0,43.4653,43.4993,43.4483,43.4483,5800.0
2010-02-09 12:40:00,51.12,51.13,50.77,50.9,21700.0,43.4568,43.4653,43.1593,43.2698,21700.0
2010-02-09 12:45:00,50.88,50.95,50.84,50.88,10400.0,43.2528,43.3123,43.2188,43.2528,10400.0
2010-02-09 12:50:00,50.86,50.94,50.82,50.88,5800.0,43.2358,43.3038,43.2018,43.2528,5800.0
2010-02-09 12:55:00,50.89,50.97,50.89,50.97,3400.0,43.2613,43.3293,43.2613,43.3293,3400.0
2010-02-09 13:00:00,50.97,51.06,50.97,51.01,2600.0,43.3293,43.4058,43.3293,43.3633,2600.0
2010-02-09 13:05:00,50.98,51.03,50.96,51.0,2700.0,43.3378,43.3803,43.3208,43.3548,2700.0
2010-02-09 13:10:00,51.0,51.01,50.98,50.99,2800.0,43.3548,43.3633,43.3378,43.3463,2800.0
2010-02-09 13:15:00,50.97,50.97,50.91,50.91,1500.0,43.3293,43.3293,43.2783,43.2783,1500.0
2010-02-09 13:20:00,50.9,50.97,50.9,50.97,1100.0,43.2698,43.3293,43.2698,43.3293,1100.0
2010-02-09 13:25:00,50.97,50.97,50.9,50.91,900.0,43.3293,43.3293,43.2698,43.2783,900.0
2010-02-09 13:30:00,50.9,50.94,50.89,50.9,7200.0,43.2698,43.3038,43.2613,43.2698,7200.0
2010-02-09 13:35:00,50.87,50.94,50.87,50.94,1400.0,43.2443,43.3038,43.2443,43.3038,1400.0
2010-02-09 13:40:00,50.92,50.96,50.89,50.95,2100.0,43.2868,43.3208,43.2613,43.3123,2100.0
2010-02-09 13:45:00,50.96,51.0,50.96,50.98,1100.0,43.3208,43.3548,43.3208,43.3378,1100.0
2010-02-09 13:50:00,50.98,51.0,50.98,50.98,1000.0,43.3378,43.3548,43.3378,43.3378,1000.0
2010-02-09 13:55:00,50.97,50.98,50.97,50.97,2900.0,43.3293,43.3378,43.3293,43.3293,2900.0
2010-02-09 14:00:00,50.97,50.99,50.96,50.96,1300.0,43.3293,43.3463,43.3208,43.3208,1300.0
2010-02-09 14:05:00,50.96,50.98,50.91,50.91,2700.0,43.3208,43.3378,43.2783,43.2783,2700.0
2010-02-09 14:10:00,50.9,50.93,50.9,50.93,2000.0,43.2698,43.2953,43.2698,43.2953,2000.0
2010-02-09 14:15:00,50.9,50.9,50.83,50.83,1300.0,43.2698,43.2698,43.2103,43.2103,1300.0
2010-02-09 14:20:00,50.83,50.9,50.83,50.87,800.0,43.2103,43.2698,43.2103,43.2443,800.0
2010-02-09 14:25:00,50.88,50.89,50.87,50.88,700.0,43.2528,43.2613,43.2443,43.2528,700.0
2010-02-09 14:30:00,50.91,50.97,50.9,50.95,1500.0,43.2783,43.3293,43.2698,43.3123,1500.0
2010-02-09 14:35:00,50.96,50.96,50.89,50.89,14300.0,43.3208,43.3208,43.2613,43.2613,14300.0
2010-02-09 14:40:00,50.89,50.97,50.86,50.86,11200.0,43.2613,43.3293,43.2358,43.2358,11200.0
2010-02-09 14:45:00,50.87,50.89,50.82,50.86,2500.0,43.2443,43.2613,43.2018,43.2358,2500.0
2010-02-09 14:50:00,50.84,50.85,50.79,50.79,4500.0,43.2188,43.2273,43.1763,43.1763,4500.0
2010-02-09 14:55:00,50.81,50.89,50.81,50.85,1200.0,43.1933,43.2613,43.1933,43.2273,1200.0
2010-02-09 15:00:00,50.83,50.91,50.8,50.91,7600.0,43.2103,43.2783,43.1848,43.2783,7600.0
2010-02-09 15:05:00,50.88,50.93,50.87,50.91,10900.0,43.2528,43.2953,43.2443,43.2783,10900.0
2010-02-09 15:10:00,50.86,50.92,50.84,50.92,15600.0,43.2358,43.2868,43.2188,43.2868,15600.0
2010-02-09 15:15:00,50.9,50.92,50.88,50.92,18500.0,43.2698,43.2868,43.2528,43.2868,18500.0
2010-02-09 15:20:00,50.93,50.99,50.93,50.96,7200.0,43.2953,43.3463,43.2953,43.3208,7200.0
2010-02-09 15:25:00,50.98,51.0,50.95,50.98,3900.0,43.3378,43.3548,43.3123,43.3378,3900.0
2010-02-09 15:30:00,50.96,51.01,50.93,51.01,2300.0,43.3208,43.3633,43.2953,43.3633,2300.0
2010-02-09 15:35:00,51.0,51.0,50.94,50.94,9100.0,43.3548,43.3548,43.3038,43.3038,9100.0
2010-02-09 15:40:00,50.93,50.93,50.88,50.88,7800.0,43.2953,43.2953,43.2528,43.2528,7800.0
2010-02-09 15:45:00,50.87,50.89,50.83,50.87,9000.0,43.2443,43.2613,43.2103,43.2443,9000.0
2010-02-09 15:50:00,50.87,50.87,50.72,50.74,18500.0,43.2443,43.2443,43.1168,43.1338,18500.0
2010-02-09 15:55:00,50.74,50.8,50.73,50.8,6000.0,43.1338,43.1848,43.1253,43.1848,6000.0
2010-02-10 09:30:00,50.77,50.83,50.69,50.83,21600.0,43.1593,43.2103,43.0913,43.2103,21600.0
2010-02-10 09:35:00,50.85,50.89,50.75,50.75,9200.0,43.2273,43.2613,43.1423,43.1423,9200.0
2010-02-10 09:40:00,50.75,50.76,50.67,50.68,2200.0,43.1423,43.1508,43.0743,43.0828,2200.0
2010-02-10 09:45:00,50.7,50.77,50.69,50.75,10400.0,43.0998,43.1593,43.0913,43.1423,10400.0
2010-02-10 09:50:00,50.78,50.78,50.68,50.68,21700.0,43.1678,43.1678,43.0828,43.0828,21700.0
2010-02-10 09:55:00,50.72,50.8,50.69,50.71,21400.0,43.1168,43.1848,43.0913,43.1083,21400.0
2010-02-10 10:00:00,50.74,50.74,50.55,50.63,4600.0,43.1338,43.1338,42.9723,43.0403,4600.0
2010-02-10 10:05:00,50.6,50.6,50.47,50.48,6700.0,43.0148,43.0148,42.9042,42.9127,6700.0
2010-02-10 10:10:00,50.44,50.44,50.38,50.4,1100.0,42.8787,42.8787,42.8277,42.8447,1100.0
2010-02-10 10:15:00,50.37,50.38,50.31,50.38,1300.0,42.8192,42.8277,42.7682,42.8277,1300.0
2010-02-10 10:20:00,50.38,50.4,50.36,50.4,900.0,42.8277,42.8447,42.8107,42.8447,900.0
2010-02-10 10:25:00,50.4,50.4,50.28,50.34,6900.0,42.8447,42.8447,42.7427,42.7937,6900.0
2010-02-10 10:30:00,50.32,50.32,50.26,50.27,5400.0,42.7767,42.7767,42.7257,42.7342,5400.0
2010-02-10 10:35:00,50.35,50.39,50.35,50.39,4900.0,42.8022,42.8362,42.8022,42.8362,4900.0
2010-02-10 10:40:00,50.38,50.46,50.38,50.42,4700.0,42.8277,42.8957,42.8277,42.8617,4700.0
2010-02-10 10:45:00,50.42,50.45,50.4,50.4,1200.0,42.8617,42.8872,42.8447,42.8447,1200.0
2010-02-10 10:50:00,50.38,50.48,50.38,50.43,3000.0,42.8277,42.9127,42.8277,42.8702,3000.0
2010-02-10 10:55:00,50.46,50.49,50.45,50.49,1400.0,42.8957,42.9212,42.8872,42.9212,1400.0
2010-02-10 11:00:00,50.47,50.49,50.39,50.39,3000.0,42.9042,42.9212,42.8362,42.8362,3000.0
2010-02-10 11:05:00,50.4,50.47,50.38,50.46,4000.0,42.8447,42.9042,42.8277,42.8957,4000.0
2010-02-10 11:10:00,50.52,50.52,50.46,50.46,4100.0,42.9467,42.9467,42.8957,42.8957,4100.0
2010-02-10 11:15:00,50.48,50.48,50.43,50.43,2000.0,42.9127,42.9127,42.8702,42.8702,2000.0
2010-02-10 11:20:00,50.43,50.5,50.42,50.48,3400.0,42.8702,42.9297,42.8617,42.9127,3400.0
2010-02-10 11:25:00,50.51,50.57,50.51,50.57,1200.0,42.9382,42.9893,42.9382,42.9893,1200.0
2010-02-10 11:30:00,50.58,50.64,50.58,50.61,2200.0,42.9978,43.0488,42.9978,43.0233,2200.0
2010-02-10 11:35:00,50.61,50.61,50.58,50.59,3200.0,43.0233,43.0233,42.9978,43.0063,3200.0
2010-02-10 11:40:00,50.58,50.62,50.54,50.54,3400.0,42.9978,43.0318,42.9638,42.9638,3400.0
2010-02-10 11:45:00,50.53,50.56,50.52,50.56,3900.0,42.9552,42.9808,42.9467,42.9808,3900.0
2010-02-10 11:50:00,50.53,50.57,50.53,50.55,1100.0,42.9552,42.9893,42.9552,42.9723,1100.0
2010-02-10 11:55:00,50.56,50.58,50.49,50.53,1800.0,42.9808,42.9978,42.9212,42.9552,1800.0
2010-02-10 12:00:00,50.52,50.58,50.48,50.58,3200.0,42.9467,42.9978,42.9127,42.9978,3200.0
2010-02-10 12:05:00,50.6,50.62,50.58,50.62,10100.0,43.0148,43.0318,42.9978,43.0318,10100.0
2010-02-10 12:10:00,50.63,50.63,50.6,50.63,1600.0,43.0403,43.0403,43.0148,43.0403,1600.0
2010-02-10 12:15:00,50.59,50.61,50.59,50.6,1900.0,43.0063,43.0233,43.0063,43.0148,1900.0
2010-02-10 12:20:00,50.64,50.77,50.64,50.76,7400.0,43.0488,43.1593,43.0488,43.1508,7400.0
2010-02-10 12:25:00,50.76,50.76,50.74,50.76,2700.0,43.1508,43.1508,43.1338,43.1508,2700.0
2010-02-10 12:30:00,50.81,50.83,50.76,50.76,1800.0,43.1933,43.2103,43.1508,43.1508,1800.0
2010-02-10 12:35:00,50.78,50.78,50.73,50.76,4200.0,43.1678,43.1678,43.1253,43.1508,4200.0
2010-02-10 12:40:00,50.78,50.78,50.76,50.76,2600.0,43.1678,43.1678,43.1508,43.1508,2600.0
2010-02-10 12:45:00,50.78,50.78,50.75,50.78,1500.0,43.1678,43.1678,43.1423,43.1678,1500.0
2010-02-10 12:50:00,50.74,50.74,50.74,50.74,200.0,43.1338,43.1338,43.1338,43.1338,200.0
2010-02-10 12:55:00,50.75,50.75,50.75,50.75,200.0,43.1423,43.1423,43.1423,43.1423,200.0
2010-02-10 13:00:00,50.74,50.79,50.74,50.75,500.0,43.1338,43.1763,43.1338,43.1423,500.0
2010-02-10 13:05:00,50.74,50.77,50.73,50.77,1200.0,43.1338,43.1593,43.1253,43.1593,1200.0
2010-02-10 13:10:00,50.77,50.84,50.77,50.8,5000.0,43.1593,43.2188,43.1593,43.1848,5000.0
2010-02-10 13:15:00,50.75,50.81,50.75,50.81,1800.0,43.1423,43.1933,43.1423,43.1933,1800.0
2010-02-10 13:20:00,50.82,50.83,50.82,50.83,300.0,43.2018,43.2103,43.2018,43.2103,300.0
2010-02-10 13:25:00,50.84,50.93,50.84,50.93,30700.0,43.2188,43.2953,43.2188,43.2953,30700.0
2010-02-10 13:30:00,50.92,50.92,50.87,50.87,6900.0,43.2868,43.2868,43.2443,43.2443,6900.0
2010-02-10 13:35:00,50.88,50.88,50.81,50.81,2200.0,43.2528,43.2528,43.1933,43.1933,2200.0
2010-02-10 13:40:00,50.83,50.83,50.78,50.78,1100.0,43.2103,43.2103,43.1678,43.1678,1100.0
2010-02-10 13:45:00,50.81,50.81,50.78,50.81,800.0,43.1933,43.1933,43.1678,43.1933,800.0
2010-02-10 13:50:00,50.81,50.83,50.81,50.83,3500.0,43.1933,43.2103,43.1933,43.2103,3500.0
2010-02-10 13:55:00,50.8,50.8,50.77,50.8,1600.0,43.1848,43.1848,43.1593,43.1848,1600.0
2010-02-10 14:00:00,50.82,50.84,50.8,50.82,6600.0,43.2018,43.2188,43.1848,43.2018,6600.0
2010-02-10 14:05:00,50.86,50.87,50.83,50.83,11900.0,43.2358,43.2443,43.2103,43.2103,11900.0
2010-02-10 14:10:00,50.82,50.82,50.75,50.78,21200.0,43.2018,43.2018,43.1423,43.1678,21200.0
2010-02-10 14:15:00,50.75,50.83,50.75,50.83,1000.0,43.1423,43.2103,43.1423,43.2103,1000.0
2010-02-10 14:20:00,50.75,50.75,50.74,50.74,400.0,43.1423,43.1423,43.1338,43.1338,400.0
2010-02-10 14:25:00,50.82,50.82,50.78,50.8,2400.0,43.2018,43.2018,43.1678,43.1848,2400.0
2010-02-10 14:30:00,50.78,50.79,50.72,50.76,1700.0,43.1678,43.1763,43.1168,43.1508,1700.0
2010-02-10 14:35:00,50.74,50.75,50.7,50.72,2300.0,43.1338,43.1423,43.0998,43.1168,2300.0
2010-02-10 14:40:00,50.72,50.72,50.71,50.71,600.0,43.1168,43.1168,43.1083,43.1083,600.0
2010-02-10 14:45:00,50.7,50.71,50.69,50.7,1000.0,43.0998,43.1083,43.0913,43.0998,1000.0
2010-02-10 14:50:00,50.67,50.74,50.67,50.69,4100.0,43.0743,43.1338,43.0743,43.0913,4100.0
2010-02-10 14:55:00,50.72,50.72,50.7,50.7,300.0,43.1168,43.1168,43.0998,43.0998,300.0
2010-02-10 15:00:00,50.73,50.75,50.73,50.75,2100.0,43.1253,43.1423,43.1253,43.1423,2100.0
2010-02-10 15:05:00,50.78,50.79,50.73,50.77,2200.0,43.1678,43.1763,43.1253,43.1593,2200.0
2010-02-10 15:10:00,50.79,50.79,50.79,50.79,100.0,43.1763,43.1763,43.1763,43.1763,100.0
2010-02-10 15:15:00,50.71,50.73,50.71,50.73,1200.0,43.1083,43.1253,43.1083,43.1253,1200.0
2010-02-10 15:20:00,50.72,50.74,50.72,50.73,2000.0,43.1168,43.1338,43.1168,43.1253,2000.0
2010-02-10 15:25:00,50.73,50.78,50.73,50.77,2300.0,43.1253,43.1678,43.1253,43.1593,2300.0
2010-02-10 15:30:00,50.75,50.75,50.63,50.66,2900.0,43.1423,43.1423,43.0403,43.0658,2900.0
2010-02-10 15:35:00,50.63,50.64,50.59,50.63,1600.0,43.0403,43.0488,43.0063,43.0403,1600.0
2010-02-10 15:40:00,50.6,50.67,50.6,50.61,3900.0,43.0148,43.0743,43.0148,43.0233,3900.0
2010-02-10 15:45:00,50.62,50.67,50.62,50.64,5400.0,43.0318,43.0743,43.0318,43.0488,5400.0
2010-02-10 15:50:00,50.65,50.68,50.62,50.63,10900.0,43.0573,43.0828,43.0318,43.0403,10900.0
2010-02-10 15:55:00,50.64,50.67,50.63,50.64,3600.0,43.0488,43.0743,43.0403,43.0488,3600.0
2010-02-11 09:30:00,50.62,50.62,50.5,50.51,7100.0,43.0318,43.0318,42.9297,42.9382,7100.0
2010-02-11 09:35:00,50.46,50.62,50.45,50.55,1500.0,42.8957,43.0318,42.8872,42.9723,1500.0
2010-02-11 09:40:00,50.57,50.57,50.43,50.43,3800.0,42.9893,42.9893,42.8702,42.8702,3800.0
2010-02-11 09:45:00,50.41,50.45,50.34,50.45,4000.0,42.8532,42.8872,42.7937,42.8872,4000.0
2010-02-11 09:50:00,50.48,50.5,50.46,50.5,4800.0,42.9127,42.9297,42.8957,42.9297,4800.0
2010-02-11 09:55:00,50.5,50.56,50.5,50.55,1900.0,42.9297,42.9808,42.9297,42.9723,1900.0
2010-02-11 10:00:00,50.48,50.52,50.46,50.48,1900.0,42.9127,42.9467,42.8957,42.9127,1900.0
2010-02-11 10:05:00,50.5,50.58,50.5,50.58,300.0,42.9297,42.9978,42.9297,42.9978,300.0
2010-02-11 10:10:00,50.64,50.76,50.64,50.65,2400.0,43.0488,43.1508,43.0488,43.0573,2400.0
2010-02-11 10:15:00,50.68,50.73,50.67,50.67,2200.0,43.0828,43.1253,43.0743,43.0743,2200.0
2010-02-11 10:20:00,50.66,50.74,50.62,50.71,4800.0,43.0658,43.1338,43.0318,43.1083,4800.0
2010-02-11 10:25:00,50.7,50.75,50.69,50.75,2900.0,43.0998,43.1423,43.0913,43.1423,2900.0
2010-02-11 10:30:00,50.73,50.73,50.59,50.6,3700.0,43.1253,43.1253,43.0063,43.0148,3700.0
2010-02-11 10:35:00,50.62,50.68,50.61,50.68,2200.0,43.0318,43.0828,43.0233,43.0828,2200.0
2010-02-11 10:40:00,50.67,50.67,50.59,50.62,1600.0,43.0743,43.0743,43.0063,43.0318,1600.0
2010-02-11 10:45:00,50.61,50.73,50.61,50.63,1400.0,43.0233,43.1253,43.0233,43.0403,1400.0
2010-02-11 10:50:00,50.59,50.61,50.56,50.58,2100.0,43.0063,43.0233,42.9808,42.9978,2100.0
2010-02-11 10:55:00,50.6,50.61,50.56,50.58,4600.0,43.0148,43.0233,42.9808,42.9978,4600.0
2010-02-11 11:00:00,50.6,50.65,50.6,50.65,2000.0,43.0148,43.0573,43.0148,43.0573,2000.0
2010-02-11 11:05:00,50.66,50.66,50.58,50.62,1400.0,43.0658,43.0658,42.9978,43.0318,1400.0
2010-02-11 11:10:00,50.65,50.76,50.65,50.76,1200.0,43.0573,43.1508,43.0573,43.1508,1200.0
2010-02-11 11:15:00,50.74,50.77,50.73,50.75,2000.0,43.1338,43.1593,43.1253,43.1423,2000.0
2010-02-11 11:20:00,50.88,50.92,50.88,50.92,800.0,43.2528,43.2868,43.2528,43.2868,800.0
2010-02-11 11:25:00,50.96,50.97,50.92,50.96,3000.0,43.3208,43.3293,43.2868,43.3208,3000.0
2010-02-11 11:30:00,51.0,51.0,50.95,50.96,400.0,43.3548,43.3548,43.3123,43.3208,400.0
2010-02-11 11:35:00,50.97,51.0,50.97,50.99,14800.0,43.3293,43.3548,43.3293,43.3463,14800.0
2010-02-11 11:40:00,50.99,51.14,50.97,51.14,3600.0,43.3463,43.4738,43.3293,43.4738,3600.0
2010-02-11 11:45:00,51.13,51.21,51.13,51.18,2800.0,43.4653,43.5333,43.4653,43.5078,2800.0
2010-02-11 11:50:00,51.19,51.22,51.19,51.2,6300.0,43.5163,43.5418,43.5163,43.5248,6300.0
2010-02-11 11:55:00,51.22,51.23,51.18,51.18,5100.0,43.5418,43.5503,43.5078,43.5078,5100.0
2010-02-11 12:00:00,51.19,51.2,51.18,51.2,1900.0,43.5163,43.5248,43.5078,43.5248,1900.0
2010-02-11 12:05:00,51.2,51.25,51.2,51.25,3500.0,43.5248,43.5673,43.5248,43.5673,3500.0
2010-02-11 12:10:00,51.26,51.26,51.21,51.22,3400.0,43.5758,43.5758,43.5333,43.5418,3400.0
2010-02-11 12:15:00,51.23,51.28,51.22,51.28,3800.0,43.5503,43.5928,43.5418,43.5928,3800.0
2010-02-11 12:20:00,51.23,51.24,51.2,51.2,1800.0,43.5503,43.5588,43.5248,43.5248,1800.0
2010-02-11 12:25:00,51.18,51.21,51.17,51.19,3700.0,43.5078,43.5333,43.4993,43.5163,3700.0
2010-02-11 12:30:00,51.2,51.2,51.17,51.17,1700.0,43.5248,43.5248,43.4993,43.4993,1700.0
2010-02-11 12:35:00,51.17,51.18,51.17,51.18,3900.0,43.4993,43.5078,43.4993,43.5078,3900.0
2010-02-11 12:40:00,51.18,51.21,51.17,51.21,21200.0,43.5078,43.5333,43.4993,43.5333,21200.0
2010-02-11 12:45:00,51.23,51.23,51.2,51.2,1000.0,43.5503,43.5503,43.5248,43.5248,1000.0
2010-02-11 12:50:00,51.19,51.21,51.18,51.2,3300.0,43.5163,43.5333,43.5078,43.5248,3300.0
2010-02-11 12:55:00,51.2,51.23,51.18,51.23,3300.0,43.5248,43.5503,43.5078,43.5503,3300.0
2010-02-11 13:00:00,51.2,51.2,51.17,51.17,4600.0,43.5248,43.5248,43.4993,43.4993,4600.0
2010-02-11 13:05:00,51.16,51.21,51.16,51.2,1900.0,43.4908,43.5333,43.4908,43.5248,1900.0
2010-02-11 13:10:00,51.21,51.21,51.19,51.21,1200.0,43.5333,43.5333,43.5163,43.5333,1200.0
2010-02-11 13:15:00,51.23,51.23,51.23,51.23,200.0,43.5503,43.5503,43.5503,43.5503,200.0
2010-02-11 13:20:00,51.24,51.3,51.24,51.3,1900.0,43.5588,43.6098,43.5588,43.6098,1900.0
2010-02-11 13:25:00,51.31,51.33,51.3,51.3,3000.0,43.6183,43.6353,43.6098,43.6098,3000.0
2010-02-11 13:30:00,51.33,51.37,51.32,51.37,9200.0,43.6353,43.6693,43.6268,43.6693,9200.0
2010-02-11 13:35:00,51.36,51.36,51.32,51.32,1500.0,43.6608,43.6608,43.6268,43.6268,1500.0
2010-02-11 13:40:00,51.29,51.3,51.29,51.3,700.0,43.6013,43.6098,43.6013,43.6098,700.0
2010-02-11 13:45:00,51.29,51.29,51.23,51.25,3400.0,43.6013,43.6013,43.5503,43.5673,3400.0
2010-02-11 13:50:00,51.24,51.26,51.24,51.26,1600.0,43.5588,43.5758,43.5588,43.5758,1600.0
2010-02-11 13:55:00,51.27,51.29,51.25,51.29,3400.0,43.5843,43.6013,43.5673,43.6013,3400.0
2010-02-11 14:00:00,51.28,51.33,51.27,51.33,4000.0,43.5928,43.6353,43.5843,43.6353,4000.0
2010-02-11 14:05:00,51.33,51.34,51.31,51.34,500.0,43.6353,43.6438,43.6183,43.6438,500.0
2010-02-11 14:10:00,51.32,51.32,51.27,51.29,9600.0,43.6268,43.6268,43.5843,43.6013,9600.0
2010-02-11 14:15:00,51.3,51.33,51.3,51.33,2500.0,43.6098,43.6353,43.6098,43.6353,2500.0
2010-02-11 14:20:00,51.31,51.33,51.29,51.32,3300.0,43.6183,43.6353,43.6013,43.6268,3300.0
2010-02-11 14:25:00,51.32,51.38,51.31,51.35,7200.0,43.6268,43.6778,43.6183,43.6523,7200.0
2010-02-11 14:30:00,51.37,51.39,51.3,51.32,6400.0,43.6693,43.6863,43.6098,43.6268,6400.0
2010-02-11 14:35:00,51.33,51.34,51.31,51.33,7300.0,43.6353,43.6438,43.6183,43.6353,7300.0
2010-02-11 14:40:00,51.31,51.34,51.31,51.32,6000.0,43.6183,43.6438,43.6183,43.6268,6000.0
2010-02-11 14:45:00,51.33,51.37,51.32,51.32,8600.0,43.6353,43.6693,43.6268,43.6268,8600.0
2010-02-11 14:50:00,51.31,51.35,51.3,51.32,7000.0,43.6183,43.6523,43.6098,43.6268,7000.0
2010-02-11 14:55:00,51.27,51.31,51.27,51.31,1700.0,43.5843,43.6183,43.5843,43.6183,1700.0
2010-02-11 15:00:00,51.32,51.32,51.29,51.29,4800.0,43.6268,43.6268,43.6013,43.6013,4800.0
2010-02-11 15:05:00,51.3,51.35,51.3,51.34,5100.0,43.6098,43.6523,43.6098,43.6438,5100.0
2010-02-11 15:10:00,51.33,51.37,51.32,51.37,2900.0,43.6353,43.6693,43.6268,43.6693,2900.0
2010-02-11 15:15:00,51.35,51.36,51.34,51.34,2900.0,43.6523,43.6608,43.6438,43.6438,2900.0
2010-02-11 15:20:00,51.35,51.35,51.32,51.34,15200.0,43.6523,43.6523,43.6268,43.6438,15200.0
2010-02-11 15:25:00,51.33,51.34,51.29,51.29,7500.0,43.6353,43.6438,43.6013,43.6013,7500.0
2010-02-11 15:30:00,51.26,51.33,51.26,51.32,5600.0,43.5758,43.6353,43.5758,43.6268,5600.0
2010-02-11 15:35:00,51.31,51.31,51.29,51.29,3200.0,43.6183,43.6183,43.6013,43.6013,3200.0
2010-02-11 15:40:00,51.27,51.31,51.27,51.31,2600.0,43.5843,43.6183,43.5843,43.6183,2600.0
2010-02-11 15:45:00,51.3,51.31,51.22,51.23,7500.0,43.6098,43.6183,43.5418,43.5503,7500.0
2010-02-11 15:50:00,51.23,51.33,51.23,51.33,10900.0,43.5503,43.6353,43.5503,43.6353,10900.0
2010-02-11 15:55:00,51.35,51.35,51.32,51.32,8600.0,43.6523,43.6523,43.6268,43.6268,8600.0
2010-02-12 09:30:00,50.87,50.87,50.78,50.81,6600.0,43.2443,43.2443,43.1678,43.1933,6600.0
2010-02-12 09:35:00,50.78,50.78,50.72,50.75,3000.0,43.1678,43.1678,43.1168,43.1423,3000.0
2010-02-12 09:40:00,50.67,50.75,50.67,50.75,5900.0,43.0743,43.1423,43.0743,43.1423,5900.0
2010-02-12 09:45:00,50.71,50.73,50.65,50.73,4100.0,43.1083,43.1253,43.0573,43.1253,4100.0
2010-02-12 09:50:00,50.72,50.72,50.72,50.72,200.0,43.1168,43.1168,43.1168,43.1168,200.0
2010-02-12 09:55:00,50.71,50.84,50.68,50.82,3900.0,43.1083,43.2188,43.0828,43.2018,3900.0
2010-02-12 10:00:00,50.8,50.81,50.65,50.65,5600.0,43.1848,43.1933,43.0573,43.0573,5600.0
2010-02-12 10:05:00,50.7,50.85,50.7,50.85,2800.0,43.0998,43.2273,43.0998,43.2273,2800.0
2010-02-12 10:10:00,50.85,50.88,50.81,50.85,4100.0,43.2273,43.2528,43.1933,43.2273,4100.0
2010-02-12 10:15:00,50.81,50.93,50.81,50.86,3700.0,43.1933,43.2953,43.1933,43.2358,3700.0
2010-02-12 10:20:00,50.81,50.87,50.81,50.84,1100.0,43.1933,43.2443,43.1933,43.2188,1100.0
2010-02-12 10:25:00,50.87,50.94,50.83,50.92,7100.0,43.2443,43.3038,43.2103,43.2868,7100.0
2010-02-12 10:30:00,50.92,50.97,50.87,50.89,3100.0,43.2868,43.3293,43.2443,43.2613,3100.0
2010-02-12 10:35:00,50.92,50.93,50.77,50.78,4300.0,43.2868,43.2953,43.1593,43.1678,4300.0
2010-02-12 10:40:00,50.79,50.83,50.78,50.81,5900.0,43.1763,43.2103,43.1678,43.1933,5900.0
2010-02-12 10:45:00,50.78,50.85,50.78,50.81,5300.0,43.1678,43.2273,43.1678,43.1933,5300.0
2010-02-12 10:50:00,50.83,50.87,50.81,50.82,6500.0,43.2103,43.2443,43.1933,43.2018,6500.0
2010-02-12 10:55:00,50.81,50.87,50.8,50.84,5400.0,43.1933,43.2443,43.1848,43.2188,5400.0
2010-02-12 11:00:00,50.8,50.8,50.77,50.8,3000.0,43.1848,43.1848,43.1593,43.1848,3000.0
2010-02-12 11:05:00,50.84,50.86,50.82,50.86,1500.0,43.2188,43.2358,43.2018,43.2358,1500.0
2010-02-12 11:10:00,50.83,50.86,50.81,50.85,1200.0,43.2103,43.2358,43.1933,43.2273,1200.0
2010-02-12 11:15:00,50.88,50.89,50.88,50.89,2500.0,43.2528,43.2613,43.2528,43.2613,2500.0
2010-02-12 11:20:00,50.94,50.98,50.94,50.98,3900.0,43.3038,43.3378,43.3038,43.3378,3900.0
2010-02-12 11:25:00,50.95,50.96,50.9,50.92,2700.0,43.3123,43.3208,43.2698,43.2868,2700.0
2010-02-12 11:30:00,50.94,50.94,50.87,50.88,4200.0,43.3038,43.3038,43.2443,43.2528,4200.0
2010-02-12 11:35:00,50.89,50.91,50.89,50.91,4500.0,43.2613,43.2783,43.2613,43.2783,4500.0
2010-02-12 11:40:00,50.91,50.97,50.91,50.96,3800.0,43.2783,43.3293,43.2783,43.3208,3800.0
2010-02-12 11:45:00,50.95,50.96,50.95,50.96,1300.0,43.3123,43.3208,43.3123,43.3208,1300.0
2010-02-12 11:50:00,50.95,50.95,50.9,50.95,5000.0,43.3123,43.3123,43.2698,43.3123,5000.0
2010-02-12 11:55:00,50.94,50.97,50.94,50.97,2300.0,43.3038,43.3293,43.3038,43.3293,2300.0
2010-02-12 12:00:00,50.97,51.06,50.97,51.06,3000.0,43.3293,43.4058,43.3293,43.4058,3000.0
2010-02-12 12:05:00,51.09,51.1,51.07,51.07,2600.0,43.4313,43.4398,43.4143,43.4143,2600.0
2010-02-12 12:10:00,51.09,51.17,51.09,51.16,1000.0,43.4313,43.4993,43.4313,43.4908,1000.0
2010-02-12 12:15:00,51.19,51.31,51.19,51.28,3300.0,43.5163,43.6183,43.5163,43.5928,3300.0
2010-02-12 12:20:00,51.3,51.3,51.3,51.3,2300.0,43.6098,43.6098,43.6098,43.6098,2300.0
2010-02-12 12:25:00,51.27,51.27,51.27,51.27,300.0,43.5843,43.5843,43.5843,43.5843,300.0
2010-02-12 12:30:00,51.28,51.28,51.23,51.26,13800.0,43.5928,43.5928,43.5503,43.5758,13800.0
2010-02-12 12:35:00,51.28,51.29,51.24,51.24,3200.0,43.5928,43.6013,43.5588,43.5588,3200.0
2010-02-12 12:40:00,51.25,51.25,51.21,51.22,2100.0,43.5673,43.5673,43.5333,43.5418,2100.0
2010-02-12 12:45:00,51.25,51.28,51.25,51.27,1300.0,43.5673,43.5928,43.5673,43.5843,1300.0
2010-02-12 12:50:00,51.25,51.25,51.21,51.24,5300.0,43.5673,43.5673,43.5333,43.5588,5300.0
2010-02-12 12:55:00,51.24,51.24,51.2,51.21,2800.0,43.5588,43.5588,43.5248,43.5333,2800.0
2010-02-12 13:00:00,51.21,51.21,51.17,51.17,14300.0,43.5333,43.5333,43.4993,43.4993,14300.0
2010-02-12 13:05:00,51.16,51.18,51.15,51.17,1300.0,43.4908,43.5078,43.4823,43.4993,1300.0
2010-02-12 13:10:00,51.14,51.15,51.14,51.15,600.0,43.4738,43.4823,43.4738,43.4823,600.0
2010-02-12 13:15:00,51.1,51.1,50.98,51.03,2600.0,43.4398,43.4398,43.3378,43.3803,2600.0
2010-02-12 13:20:00,51.0,51.03,50.94,50.99,5300.0,43.3548,43.3803,43.3038,43.3463,5300.0
2010-02-12 13:25:00,50.99,51.01,50.99,51.0,3900.0,43.3463,43.3633,43.3463,43.3548,3900.0
2010-02-12 13:30:00,50.96,50.96,50.92,50.95,2100.0,43.3208,43.3208,43.2868,43.3123,2100.0
2010-02-12 13:35:00,50.96,50.98,50.96,50.98,2400.0,43.3208,43.3378,43.3208,43.3378,2400.0
2010-02-12 13:40:00,50.98,51.08,50.98,51.08,2400.0,43.3378,43.4228,43.3378,43.4228,2400.0
2010-02-12 13:45:00,51.06,51.06,51.04,51.05,1800.0,43.4058,43.4058,43.3888,43.3973,1800.0
2010-02-12 13:50:00,51.05,51.05,51.04,51.04,1600.0,43.3973,43.3973,43.3888,43.3888,1600.0
2010-02-12 13:55:00,51.05,51.05,51.05,51.05,300.0,43.3973,43.3973,43.3973,43.3973,300.0
2010-02-12 14:00:00,51.05,51.1,51.04,51.1,2800.0,43.3973,43.4398,43.3888,43.4398,2800.0
2010-02-12 14:05:00,51.07,51.13,51.07,51.13,4000.0,43.4143,43.4653,43.4143,43.4653,4000.0
2010-02-12 14:10:00,51.15,51.24,51.15,51.22,8600.0,43.4823,43.5588,43.4823,43.5418,8600.0
2010-02-12 14:15:00,51.21,51.28,51.21,51.28,400.0,43.5333,43.5928,43.5333,43.5928,400.0
2010-02-12 14:20:00,51.28,51.35,51.28,51.32,3800.0,43.5928,43.6523,43.5928,43.6268,3800.0
2010-02-12 14:25:00,51.28,51.34,51.28,51.32,3700.0,43.5928,43.6438,43.5928,43.6268,3700.0
2010-02-12 14:30:00,51.29,51.34,51.29,51.33,9500.0,43.6013,43.6438,43.6013,43.6353,9500.0
2010-02-12 14:35:00,51.29,51.29,51.26,51.27,1100.0,43.6013,43.6013,43.5758,43.5843,1100.0
2010-02-12 14:40:00,51.27,51.27,51.22,51.23,2000.0,43.5843,43.5843,43.5418,43.5503,2000.0
2010-02-12 14:45:00,51.24,51.27,51.22,51.26,1300.0,43.5588,43.5843,43.5418,43.5758,1300.0
2010-02-12 14:50:00,51.25,51.31,51.25,51.31,2900.0,43.5673,43.6183,43.5673,43.6183,2900.0
2010-02-12 14:55:00,51.28,51.28,51.17,51.21,2700.0,43.5928,43.5928,43.4993,43.5333,2700.0
2010-02-12 15:00:00,51.15,51.15,51.09,51.12,2200.0,43.4823,43.4823,43.4313,43.4568,2200.0
2010-02-12 15:05:00,51.11,51.21,51.11,51.2,2000.0,43.4483,43.5333,43.4483,43.5248,2000.0
2010-02-12 15:10:00,51.18,51.18,51.1,51.15,3200.0,43.5078,43.5078,43.4398,43.4823,3200.0
2010-02-12 15:15:00,51.14,51.18,51.1,51.14,6100.0,43.4738,43.5078,43.4398,43.4738,6100.0
2010-02-12 15:20:00,51.11,51.17,51.11,51.17,4400.0,43.4483,43.4993,43.4483,43.4993,4400.0
2010-02-12 15:25:00,51.16,51.19,51.13,51.13,5900.0,43.4908,43.5163,43.4653,43.4653,5900.0
2010-02-12 15:30:00,51.14,51.14,51.06,51.11,7700.0,43.4738,43.4738,43.4058,43.4483,7700.0
2010-02-12 15:35:00,51.13,51.16,51.11,51.16,1700.0,43.4653,43.4908,43.4483,43.4908,1700.0
2010-02-12 15:40:00,51.16,51.31,51.16,51.24,6800.0,43.4908,43.6183,43.4908,43.5588,6800.0
2010-02-12 15:45:00,51.22,51.29,51.22,51.28,6200.0,43.5418,43.6013,43.5418,43.5928,6200.0
2010-02-12 15:50:00,51.25,51.33,51.22,51.32,7000.0,43.5673,43.6353,43.5418,43.6268,7000.0
2010-02-12 15:55:00,51.31,51.36,51.25,51.36,4100.0,43.6183,43.6608,43.5673,43.6608,4100.0
2010-02-16 09:30:00,51.73,51.77,51.68,51.73,30700.0,43.9754,44.0094,43.9329,43.9754,30700.0
2010-02-16 09:35:00,51.73,51.75,51.68,51.75,4600.0,43.9754,43.9924,43.9329,43.9924,4600.0
2010-02-16 09:40:00,51.75,51.75,51.64,51.64,9000.0,43.9924,43.9924,43.8989,43.8989,9000.0
2010-02-16 09:45:00,51.61,51.61,51.57,51.59,12600.0,43.8734,43.8734,43.8393,43.8563,12600.0
2010-02-16 09:50:00,51.6,51.67,51.6,51.67,2600.0,43.8648,43.9244,43.8648,43.9244,2600.0
2010-02-16 09:55:00,51.64,51.68,51.63,51.67,2800.0,43.8989,43.9329,43.8904,43.9244,2800.0
2010-02-16 10:00:00,51.68,51.7,51.63,51.65,6300.0,43.9329,43.9499,43.8904,43.9074,6300.0
2010-02-16 10:05:00,51.65,51.65,51.62,51.63,1400.0,43.9074,43.9074,43.8819,43.8904,1400.0
2010-02-16 10:10:00,51.59,51.68,51.59,51.68,3700.0,43.8563,43.9329,43.8563,43.9329,3700.0
2010-02-16 10:15:00,51.66,51.76,51.66,51.75,2400.0,43.9159,44.0009,43.9159,43.9924,2400.0
2010-02-16 10:20:00,51.74,51.74,51.72,51.72,2300.0,43.9839,43.9839,43.9669,43.9669,2300.0
2010-02-16 10:25:00,51.73,51.75,51.73,51.75,5500.0,43.9754,43.9924,43.9754,43.9924,5500.0
2010-02-16 10:30:00,51.76,51.79,51.75,51.79,6500.0,44.0009,44.0264,43.9924,44.0264,6500.0
2010-02-16 10:35:00,51.8,51.87,51.8,51.86,2400.0,44.0349,44.0944,44.0349,44.0859,2400.0
2010-02-16 10:40:00,51.9,51.93,51.89,51.93,2400.0,44.1199,44.1454,44.1114,44.1454,2400.0
2010-02-16 10:45:00,51.92,51.92,51.9,51.91,3900.0,44.1369,44.1369,44.1199,44.1284,3900.0
2010-02-16 10:50:00,51.88,51.88,51.82,51.83,5300.0,44.1029,44.1029,44.0519,44.0604,5300.0
2010-02-16 10:55:00,51.81,51.83,51.81,51.81,4600.0,44.0434,44.0604,44.0434,44.0434,4600.0
2010-02-16 11:00:00,51.84,51.84,51.82,51.82,4300.0,44.0689,44.0689,44.0519,44.0519,4300.0
2010-02-16 11:05:00,51.81,51.84,51.81,51.82,6700.0,44.0434,44.0689,44.0434,44.0519,6700.0
2010-02-16 11:10:00,51.8,51.8,51.8,51.8,400.0,44.0349,44.0349,44.0349,44.0349,400.0
2010-02-16 11:15:00,51.82,51.84,51.82,51.84,3900.0,44.0519,44.0689,44.0519,44.0689,3900.0
2010-02-16 11:20:00,51.85,51.88,51.84,51.86,3000.0,44.0774,44.1029,44.0689,44.0859,3000.0
2010-02-16 11:25:00,51.85,51.9,51.83,51.9,4700.0,44.0774,44.1199,44.0604,44.1199,4700.0
2010-02-16 11:30:00,51.92,51.92,51.9,51.9,1600.0,44.1369,44.1369,44.1199,44.1199,1600.0
2010-02-16 11:35:00,51.91,51.93,51.91,51.93,500.0,44.1284,44.1454,44.1284,44.1454,500.0
2010-02-16 11:40:00,51.95,52.0,51.94,52.0,7500.0,44.1624,44.2049,44.1539,44.2049,7500.0
2010-02-16 11:45:00,51.99,51.99,51.96,51.96,2600.0,44.1964,44.1964,44.1709,44.1709,2600.0
2010-02-16 11:50:00,51.95,51.96,51.95,51.96,2600.0,44.1624,44.1709,44.1624,44.1709,2600.0
2010-02-16 11:55:00,51.95,51.96,51.93,51.94,4000.0,44.1624,44.1709,44.1454,44.1539,4000.0
2010-02-16 12:00:00,51.94,51.95,51.93,51.95,2600.0,44.1539,44.1624,44.1454,44.1624,2600.0
2010-02-16 12:05:00,51.95,51.99,51.95,51.99,3500.0,44.1624,44.1964,44.1624,44.1964,3500.0
2010-02-16 12:10:00,51.97,51.98,51.95,51.95,3800.0,44.1794,44.1879,44.1624,44.1624,3800.0
2010-02-16 12:15:00,51.96,51.97,51.94,51.94,6600.0,44.1709,44.1794,44.1539,44.1539,6600.0
2010-02-16 12:20:00,51.95,51.97,51.93,51.96,4500.0,44.1624,44.1794,44.1454,44.1709,4500.0
2010-02-16 12:25:00,51.95,51.95,51.95,51.95,100.0,44.1624,44.1624,44.1624,44.1624,100.0
2010-02-16 12:30:00,51.93,51.93,51.93,51.93,600.0,44.1454,44.1454,44.1454,44.1454,600.0
2010-02-16 12:35:00,51.91,51.94,51.91,51.94,200.0,44.1284,44.1539,44.1284,44.1539,200.0
2010-02-16 12:40:00,51.94,51.94,51.93,51.93,1400.0,44.1539,44.1539,44.1454,44.1454,1400.0
2010-02-16 12:45:00,51.93,51.95,51.92,51.92,1200.0,44.1454,44.1624,44.1369,44.1369,1200.0
2010-02-16 12:50:00,51.93,51.94,51.93,51.94,2300.0,44.1454,44.1539,44.1454,44.1539,2300.0
2010-02-16 12:55:00,51.94,51.94,51.93,51.93,2500.0,44.1539,44.1539,44.1454,44.1454,2500.0
2010-02-16 13:00:00,51.96,51.96,51.91,51.91,2400.0,44.1709,44.1709,44.1284,44.1284,2400.0
2010-02-16 13:05:00,51.9,51.92,51.9,51.92,8500.0,44.1199,44.1369,44.1199,44.1369,8500.0
2010-02-16 13:10:00,51.91,51.94,51.91,51.94,7500.0,44.1284,44.1539,44.1284,44.1539,7500.0
2010-02-16 13:15:00,51.94,51.97,51.94,51.97,5700.0,44.1539,44.1794,44.1539,44.1794,5700.0
2010-02-16 13:20:00,51.97,51.97,51.95,51.95,10500.0,44.1794,44.1794,44.1624,44.1624,10500.0
2010-02-16 13:25:00,51.95,51.96,51.93,51.94,5800.0,44.1624,44.1709,44.1454,44.1539,5800.0
2010-02-16 13:30:00,51.98,51.98,51.96,51.96,1800.0,44.1879,44.1879,44.1709,44.1709,1800.0
2010-02-16 13:35:00,51.96,51.97,51.93,51.93,4400.0,44.1709,44.1794,44.1454,44.1454,4400.0
2010-02-16 13:40:00,51.94,51.94,51.93,51.94,600.0,44.1539,44.1539,44.1454,44.1539,600.0
2010-02-16 13:45:00,51.95,51.96,51.94,51.96,1900.0,44.1624,44.1709,44.1539,44.1709,1900.0
2010-02-16 13:50:00,51.95,51.97,51.95,51.97,1000.0,44.1624,44.1794,44.1624,44.1794,1000.0
2010-02-16 13:55:00,51.96,51.97,51.96,51.97,800.0,44.1709,44.1794,44.1709,44.1794,800.0
2010-02-16 14:00:00,51.97,51.97,51.94,51.95,700.0,44.1794,44.1794,44.1539,44.1624,700.0
2010-02-16 14:05:00,51.94,51.94,51.91,51.91,1300.0,44.1539,44.1539,44.1284,44.1284,1300.0
2010-02-16 14:10:00,51.91,51.95,51.91,51.94,3700.0,44.1284,44.1624,44.1284,44.1539,3700.0
2010-02-16 14:15:00,51.94,51.94,51.92,51.92,4500.0,44.1539,44.1539,44.1369,44.1369,4500.0
2010-02-16 14:20:00,51.93,51.93,51.93,51.93,900.0,44.1454,44.1454,44.1454,44.1454,900.0
2010-02-16 14:25:00,51.96,52.0,51.96,52.0,1600.0,44.1709,44.2049,44.1709,44.2049,1600.0
2010-02-16 14:30:00,51.97,51.97,51.95,51.95,2100.0,44.1794,44.1794,44.1624,44.1624,2100.0
2010-02-16 14:35:00,51.94,51.94,51.94,51.94,1300.0,44.1539,44.1539,44.1539,44.1539,1300.0
2010-02-16 14:40:00,51.94,51.98,51.94,51.98,4800.0,44.1539,44.1879,44.1539,44.1879,4800.0
2010-02-16 14:45:00,51.97,51.98,51.96,51.98,6200.0,44.1794,44.1879,44.1709,44.1879,6200.0
2010-02-16 14:50:00,51.97,52.02,51.97,52.02,8600.0,44.1794,44.2219,44.1794,44.2219,8600.0
2010-02-16 14:55:00,52.03,52.03,51.97,52.0,3600.0,44.2304,44.2304,44.1794,44.2049,3600.0
2010-02-16 15:00:00,52.0,52.01,51.99,52.0,3500.0,44.2049,44.2134,44.1964,44.2049,3500.0
2010-02-16 15:05:00,52.0,52.02,51.99,52.0,7500.0,44.2049,44.2219,44.1964,44.2049,7500.0
2010-02-16 15:10:00,52.02,52.03,52.01,52.01,18200.0,44.2219,44.2304,44.2134,44.2134,18200.0
2010-02-16 15:15:00,52.0,52.02,52.0,52.02,2500.0,44.2049,44.2219,44.2049,44.2219,2500.0
2010-02-16 15:20:00,52.02,52.03,51.99,51.99,3200.0,44.2219,44.2304,44.1964,44.1964,3200.0
2010-02-16 15:25:00,52.01,52.06,52.01,52.05,5400.0,44.2134,44.2559,44.2134,44.2474,5400.0
2010-02-16 15:30:00,52.05,52.11,52.05,52.11,12500.0,44.2474,44.2984,44.2474,44.2984,12500.0
2010-02-16 15:35:00,52.1,52.14,52.1,52.13,7700.0,44.2899,44.3239,44.2899,44.3154,7700.0
2010-02-16 15:40:00,52.13,52.15,52.13,52.15,7100.0,44.3154,44.3324,44.3154,44.3324,7100.0
2010-02-16 15:45:00,52.15,52.17,52.14,52.14,6900.0,44.3324,44.3494,44.3239,44.3239,6900.0
2010-02-16 15:50:00,52.16,52.16,52.12,52.12,19400.0,44.3409,44.3409,44.3069,44.3069,19400.0
2010-02-16 15:55:00,52.13,52.14,52.09,52.11,9400.0,44.3154,44.3239,44.2814,44.2984,9400.0
2010-02-17 09:30:00,52.33,52.42,52.33,52.36,4600.0,44.4854,44.5619,44.4854,44.5109,4600.0
2010-02-17 09:35:00,52.41,52.41,52.34,52.4,1000.0,44.5534,44.5534,44.4939,44.5449,1000.0
2010-02-17 09:40:00,52.37,52.37,52.28,52.33,2700.0,44.5194,44.5194,44.4429,44.4854,2700.0
2010-02-17 09:45:00,52.32,52.32,52.31,52.31,400.0,44.4769,44.4769,44.4684,44.4684,400.0
2010-02-17 09:50:00,52.37,52.37,52.33,52.34,1800.0,44.5194,44.5194,44.4854,44.4939,1800.0
2010-02-17 09:55:00,52.32,52.34,52.29,52.33,600.0,44.4769,44.4939,44.4514,44.4854,600.0
2010-02-17 10:00:00,52.36,52.37,52.31,52.31,600.0,44.5109,44.5194,44.4684,44.4684,600.0
2010-02-17 10:05:00,52.27,52.36,52.27,52.36,17400.0,44.4344,44.5109,44.4344,44.5109,17400.0
2010-02-17 10:10:00,52.37,52.41,52.37,52.38,24600.0,44.5194,44.5534,44.5194,44.5279,24600.0
2010-02-17 10:15:00,52.36,52.38,52.36,52.38,6300.0,44.5109,44.5279,44.5109,44.5279,6300.0
2010-02-17 10:20:00,52.38,52.4,52.35,52.36,10900.0,44.5279,44.5449,44.5024,44.5109,10900.0
2010-02-17 10:25:00,52.36,52.4,52.36,52.38,1000.0,44.5109,44.5449,44.5109,44.5279,1000.0
2010-02-17 10:30:00,52.4,52.46,52.39,52.46,2200.0,44.5449,44.5959,44.5364,44.5959,2200.0
2010-02-17 10:35:00,52.45,52.46,52.37,52.4,7100.0,44.5874,44.5959,44.5194,44.5449,7100.0
2010-02-17 10:40:00,52.34,52.38,52.34,52.38,5400.0,44.4939,44.5279,44.4939,44.5279,5400.0
2010-02-17 10:45:00,52.36,52.38,52.33,52.35,4100.0,44.5109,44.5279,44.4854,44.5024,4100.0
2010-02-17 10:50:00,52.37,52.38,52.34,52.35,7600.0,44.5194,44.5279,44.4939,44.5024,7600.0
2010-02-17 10:55:00,52.33,52.37,52.33,52.35,5300.0,44.4854,44.5194,44.4854,44.5024,5300.0
2010-02-17 11:00:00,52.32,52.32,52.29,52.3,2700.0,44.4769,44.4769,44.4514,44.4599,2700.0
2010-02-17 11:05:00,52.28,52.32,52.28,52.28,11400.0,44.4429,44.4769,44.4429,44.4429,11400.0
2010-02-17 11:10:00,52.26,52.29,52.24,52.28,4500.0,44.4259,44.4514,44.4089,44.4429,4500.0
2010-02-17 11:15:00,52.31,52.33,52.3,52.3,3800.0,44.4684,44.4854,44.4599,44.4599,3800.0
2010-02-17 11:20:00,52.29,52.33,52.29,52.33,6000.0,44.4514,44.4854,44.4514,44.4854,6000.0
2010-02-17 11:25:00,52.34,52.34,52.21,52.21,11800.0,44.4939,44.4939,44.3834,44.3834,11800.0
2010-02-17 11:30:00,52.22,52.22,52.18,52.18,1300.0,44.3919,44.3919,44.3579,44.3579,1300.0
2010-02-17 11:35:00,52.22,52.23,52.21,52.22,3500.0,44.3919,44.4004,44.3834,44.3919,3500.0
2010-02-17 11:40:00,52.22,52.23,52.2,52.21,2500.0,44.3919,44.4004,44.3749,44.3834,2500.0
2010-02-17 11:45:00,52.22,52.26,52.22,52.25,5200.0,44.3919,44.4259,44.3919,44.4174,5200.0
2010-02-17 11:50:00,52.28,52.3,52.28,52.29,2500.0,44.4429,44.4599,44.4429,44.4514,2500.0
2010-02-17 11:55:00,52.28,52.29,52.28,52.28,3000.0,44.4429,44.4514,44.4429,44.4429,3000.0
2010-02-17 12:00:00,52.28,52.34,52.28,52.33,3800.0,44.4429,44.4939,44.4429,44.4854,3800.0
2010-02-17 12:05:00,52.31,52.32,52.3,52.31,11400.0,44.4684,44.4769,44.4599,44.4684,11400.0
2010-02-17 12:10:00,52.32,52.32,52.29,52.29,11100.0,44.4769,44.4769,44.4514,44.4514,11100.0
2010-02-17 12:15:00,52.31,52.37,52.3,52.36,6100.0,44.4684,44.5194,44.4599,44.5109,6100.0
2010-02-17 12:20:00,52.36,52.36,52.36,52.36,200.0,44.5109,44.5109,44.5109,44.5109,200.0
2010-02-17 12:25:00,52.38,52.38,52.37,52.37,2100.0,44.5279,44.5279,44.5194,44.5194,2100.0
2010-02-17 12:30:00,52.36,52.37,52.36,52.37,200.0,44.5109,44.5194,44.5109,44.5194,200.0
2010-02-17 12:35:00,52.36,52.36,52.36,52.36,900.0,44.5109,44.5109,44.5109,44.5109,900.0
2010-02-17 12:40:00,52.34,52.34,52.33,52.33,2200.0,44.4939,44.4939,44.4854,44.4854,2200.0
2010-02-17 12:45:00,52.31,52.32,52.31,52.32,900.0,44.4684,44.4769,44.4684,44.4769,900.0
2010-02-17 12:50:00,52.32,52.34,52.32,52.34,1100.0,44.4769,44.4939,44.4769,44.4939,1100.0
2010-02-17 12:55:00,52.34,52.36,52.34,52.35,1000.0,44.4939,44.5109,44.4939,44.5024,1000.0
2010-02-17 13:00:00,52.39,52.4,52.39,52.4,200.0,44.5364,44.5449,44.5364,44.5449,200.0
2010-02-17 13:05:00,52.37,52.38,52.37,52.37,700.0,44.5194,44.5279,44.5194,44.5194,700.0
2010-02-17 13:10:00,52.39,52.39,52.37,52.37,1500.0,44.5364,44.5364,44.5194,44.5194,1500.0
2010-02-17 13:15:00,52.39,52.39,52.39,52.39,1500.0,44.5364,44.5364,44.5364,44.5364,1500.0
2010-02-17 13:20:00,52.4,52.42,52.39,52.4,5800.0,44.5449,44.5619,44.5364,44.5449,5800.0
2010-02-17 13:25:00,52.39,52.41,52.38,52.39,11400.0,44.5364,44.5534,44.5279,44.5364,11400.0
2010-02-17 13:30:00,52.38,52.38,52.36,52.36,2200.0,44.5279,44.5279,44.5109,44.5109,2200.0
2010-02-17 13:35:00,52.36,52.37,52.35,52.37,800.0,44.5109,44.5194,44.5024,44.5194,800.0
2010-02-17 13:40:00,52.38,52.39,52.36,52.38,6200.0,44.5279,44.5364,44.5109,44.5279,6200.0
2010-02-17 13:45:00,52.36,52.37,52.35,52.35,2000.0,44.5109,44.5194,44.5024,44.5024,2000.0
2010-02-17 13:50:00,52.34,52.34,52.34,52.34,200.0,44.4939,44.4939,44.4939,44.4939,200.0
2010-02-17 13:55:00,52.36,52.36,52.36,52.36,400.0,44.5109,44.5109,44.5109,44.5109,400.0
2010-02-17 14:00:00,52.34,52.35,52.28,52.33,20000.0,44.4939,44.5024,44.4429,44.4854,20000.0
2010-02-17 14:05:00,52.36,52.38,52.32,52.38,2200.0,44.5109,44.5279,44.4769,44.5279,2200.0
2010-02-17 14:10:00,52.41,52.41,52.39,52.39,300.0,44.5534,44.5534,44.5364,44.5364,300.0
2010-02-17 14:15:00,52.38,52.38,52.33,52.33,5600.0,44.5279,44.5279,44.4854,44.4854,5600.0
2010-02-17 14:20:00,52.31,52.31,52.28,52.3,4200.0,44.4684,44.4684,44.4429,44.4599,4200.0
2010-02-17 14:25:00,52.31,52.36,52.31,52.36,2700.0,44.4684,44.5109,44.4684,44.5109,2700.0
2010-02-17 14:30:00,52.33,52.37,52.32,52.36,3300.0,44.4854,44.5194,44.4769,44.5109,3300.0
2010-02-17 14:35:00,52.35,52.36,52.33,52.36,3100.0,44.5024,44.5109,44.4854,44.5109,3100.0
2010-02-17 14:40:00,52.36,52.39,52.35,52.38,17300.0,44.5109,44.5364,44.5024,44.5279,17300.0
2010-02-17 14:45:00,52.38,52.39,52.37,52.37,1300.0,44.5279,44.5364,44.5194,44.5194,1300.0
2010-02-17 14:50:00,52.36,52.37,52.35,52.37,6900.0,44.5109,44.5194,44.5024,44.5194,6900.0
2010-02-17 14:55:00,52.38,52.42,52.38,52.41,3400.0,44.5279,44.5619,44.5279,44.5534,3400.0
2010-02-17 15:00:00,52.4,52.41,52.39,52.4,3600.0,44.5449,44.5534,44.5364,44.5449,3600.0
2010-02-17 15:05:00,52.41,52.41,52.4,52.4,3900.0,44.5534,44.5534,44.5449,44.5449,3900.0
2010-02-17 15:10:00,52.4,52.43,52.38,52.43,11600.0,44.5449,44.5704,44.5279,44.5704,11600.0
2010-02-17 15:15:00,52.44,52.45,52.43,52.45,2800.0,44.5789,44.5874,44.5704,44.5874,2800.0
2010-02-17 15:20:00,52.45,52.45,52.41,52.41,1100.0,44.5874,44.5874,44.5534,44.5534,1100.0
2010-02-17 15:25:00,52.42,52.44,52.42,52.43,14800.0,44.5619,44.5789,44.5619,44.5704,14800.0
2010-02-17 15:30:00,52.44,52.47,52.44,52.47,9700.0,44.5789,44.6044,44.5789,44.6044,9700.0
2010-02-17 15:35:00,52.48,52.48,52.45,52.45,6800.0,44.6129,44.6129,44.5874,44.5874,6800.0
2010-02-17 15:40:00,52.46,52.46,52.39,52.41,7500.0,44.5959,44.5959,44.5364,44.5534,7500.0
2010-02-17 15:45:00,52.43,52.44,52.39,52.41,4300.0,44.5704,44.5789,44.5364,44.5534,4300.0
2010-02-17 15:50:00,52.4,52.44,52.39,52.44,3000.0,44.5449,44.5789,44.5364,44.5789,3000.0
2010-02-17 15:55:00,52.44,52.49,52.43,52.49,5700.0,44.5789,44.6214,44.5704,44.6214,5700.0
2010-02-18 09:30:00,52.43,52.45,52.37,52.39,13400.0,44.5704,44.5874,44.5194,44.5364,13400.0
2010-02-18 09:35:00,52.41,52.47,52.41,52.45,21600.0,44.5534,44.6044,44.5534,44.5874,21600.0
2010-02-18 09:40:00,52.43,52.47,52.42,52.42,4700.0,44.5704,44.6044,44.5619,44.5619,4700.0
2010-02-18 09:45:00,52.41,52.45,52.4,52.45,9500.0,44.5534,44.5874,44.5449,44.5874,9500.0
2010-02-18 09:50:00,52.45,52.56,52.45,52.52,5100.0,44.5874,44.6809,44.5874,44.6469,5100.0
2010-02-18 09:55:00,52.52,52.52,52.5,52.51,1000.0,44.6469,44.6469,44.6299,44.6384,1000.0
2010-02-18 10:00:00,52.49,52.59,52.45,52.56,4700.0,44.6214,44.7064,44.5874,44.6809,4700.0
2010-02-18 10:05:00,52.53,52.56,52.52,52.55,20700.0,44.6554,44.6809,44.6469,44.6724,20700.0
2010-02-18 10:10:00,52.55,52.62,52.54,52.62,7200.0,44.6724,44.7319,44.6639,44.7319,7200.0
2010-02-18 10:15:00,52.59,52.59,52.53,52.53,3300.0,44.7064,44.7064,44.6554,44.6554,3300.0
2010-02-18 10:20:00,52.53,52.53,52.44,52.44,7200.0,44.6554,44.6554,44.5789,44.5789,7200.0
2010-02-18 10:25:00,52.46,52.47,52.46,52.46,400.0,44.5959,44.6044,44.5959,44.5959,400.0
2010-02-18 10:30:00,52.46,52.46,52.39,52.42,8500.0,44.5959,44.5959,44.5364,44.5619,8500.0
2010-02-18 10:35:00,52.45,52.48,52.44,52.48,12200.0,44.5874,44.6129,44.5789,44.6129,12200.0
2010-02-18 10:40:00,52.46,52.49,52.46,52.49,2100.0,44.5959,44.6214,44.5959,44.6214,2100.0
2010-02-18 10:45:00,52.49,52.53,52.48,52.53,17900.0,44.6214,44.6554,44.6129,44.6554,17900.0
2010-02-18 10:50:00,52.51,52.55,52.51,52.55,2400.0,44.6384,44.6724,44.6384,44.6724,2400.0
2010-02-18 10:55:00,52.55,52.61,52.55,52.55,15900.0,44.6724,44.7234,44.6724,44.6724,15900.0
2010-02-18 11:00:00,52.55,52.57,52.54,52.54,1500.0,44.6724,44.6894,44.6639,44.6639,1500.0
2010-02-18 11:05:00,52.57,52.57,52.55,52.55,2500.0,44.6894,44.6894,44.6724,44.6724,2500.0
2010-02-18 11:10:00,52.56,52.57,52.55,52.57,2300.0,44.6809,44.6894,44.6724,44.6894,2300.0
2010-02-18 11:15:00,52.54,52.56,52.52,52.52,3600.0,44.6639,44.6809,44.6469,44.6469,3600.0
2010-02-18 11:20:00,52.54,52.57,52.54,52.57,500.0,44.6639,44.6894,44.6639,44.6894,500.0
2010-02-18 11:25:00,52.59,52.59,52.53,52.53,8200.0,44.7064,44.7064,44.6554,44.6554,8200.0
2010-02-18 11:30:00,52.49,52.49,52.47,52.49,10800.0,44.6214,44.6214,44.6044,44.6214,10800.0
2010-02-18 11:35:00,52.48,52.5,52.46,52.5,2000.0,44.6129,44.6299,44.5959,44.6299,2000.0
2010-02-18 11:40:00,52.51,52.54,52.51,52.52,12400.0,44.6384,44.6639,44.6384,44.6469,12400.0
2010-02-18 11:45:00,52.54,52.56,52.53,52.55,2800.0,44.6639,44.6809,44.6554,44.6724,2800.0
2010-02-18 11:50:00,52.55,52.55,52.53,52.53,1900.0,44.6724,44.6724,44.6554,44.6554,1900.0
2010-02-18 11:55:00,52.53,52.53,52.52,52.52,4200.0,44.6554,44.6554,44.6469,44.6469,4200.0
2010-02-18 12:00:00,52.53,52.56,52.53,52.54,10900.0,44.6554,44.6809,44.6554,44.6639,10900.0
2010-02-18 12:05:00,52.52,52.54,52.5,52.52,1000.0,44.6469,44.6639,44.6299,44.6469,1000.0
2010-02-18 12:10:00,52.49,52.49,52.47,52.48,1600.0,44.6214,44.6214,44.6044,44.6129,1600.0
2010-02-18 12:15:00,52.48,52.52,52.48,52.5,800.0,44.6129,44.6469,44.6129,44.6299,800.0
2010-02-18 12:20:00,52.51,52.52,52.5,52.5,1700.0,44.6384,44.6469,44.6299,44.6299,1700.0
2010-02-18 12:25:00,52.52,52.54,52.52,52.54,3200.0,44.6469,44.6639,44.6469,44.6639,3200.0
2010-02-18 12:30:00,52.52,52.52,52.49,52.49,1600.0,44.6469,44.6469,44.6214,44.6214,1600.0
2010-02-18 12:35:00,52.49,52.49,52.47,52.47,2200.0,44.6214,44.6214,44.6044,44.6044,2200.0
2010-02-18 12:40:00,52.47,52.49,52.47,52.48,3700.0,44.6044,44.6214,44.6044,44.6129,3700.0
2010-02-18 12:45:00,52.5,52.5,52.48,52.48,3200.0,44.6299,44.6299,44.6129,44.6129,3200.0
2010-02-18 12:50:00,52.48,52.48,52.47,52.48,2400.0,44.6129,44.6129,44.6044,44.6129,2400.0
2010-02-18 12:55:00,52.48,52.49,52.48,52.48,3400.0,44.6129,44.6214,44.6129,44.6129,3400.0
2010-02-18 13:00:00,52.48,52.48,52.48,52.48,0.0,44.6129,44.6129,44.6129,44.6129,0.0
2010-02-18 13:05:00,52.53,52.53,52.51,52.51,2400.0,44.6554,44.6554,44.6384,44.6384,2400.0
2010-02-18 13:10:00,52.52,52.52,52.51,52.51,200.0,44.6469,44.6469,44.6384,44.6384,200.0
2010-02-18 13:15:00,52.52,52.52,52.51,52.51,900.0,44.6469,44.6469,44.6384,44.6384,900.0
2010-02-18 13:20:00,52.51,52.54,52.51,52.54,2600.0,44.6384,44.6639,44.6384,44.6639,2600.0
2010-02-18 13:25:00,52.54,52.55,52.52,52.52,1600.0,44.6639,44.6724,44.6469,44.6469,1600.0
2010-02-18 13:30:00,52.52,52.56,52.52,52.56,1400.0,44.6469,44.6809,44.6469,44.6809,1400.0
2010-02-18 13:35:00,52.56,52.56,52.53,52.53,7400.0,44.6809,44.6809,44.6554,44.6554,7400.0
2010-02-18 13:40:00,52.54,52.56,52.53,52.55,3700.0,44.6639,44.6809,44.6554,44.6724,3700.0
2010-02-18 13:45:00,52.56,52.57,52.56,52.57,700.0,44.6809,44.6894,44.6809,44.6894,700.0
2010-02-18 13:50:00,52.58,52.58,52.56,52.58,2100.0,44.6979,44.6979,44.6809,44.6979,2100.0
2010-02-18 13:55:00,52.58,52.59,52.58,52.59,400.0,44.6979,44.7064,44.6979,44.7064,400.0
2010-02-18 14:00:00,52.58,52.6,52.57,52.57,3400.0,44.6979,44.7149,44.6894,44.6894,3400.0
2010-02-18 14:05:00,52.58,52.58,52.57,52.57,800.0,44.6979,44.6979,44.6894,44.6894,800.0
2010-02-18 14:10:00,52.57,52.58,52.57,52.57,1700.0,44.6894,44.6979,44.6894,44.6894,1700.0
2010-02-18 14:15:00,52.56,52.71,52.56,52.71,7100.0,44.6809,44.8085,44.6809,44.8085,7100.0
2010-02-18 14:20:00,52.7,52.71,52.69,52.71,13200.0,44.8,44.8085,44.7915,44.8085,13200.0
2010-02-18 14:25:00,52.7,52.74,52.7,52.72,3100.0,44.8,44.834,44.8,44.817,3100.0
2010-02-18 14:30:00,52.69,52.74,52.69,52.74,1000.0,44.7915,44.834,44.7915,44.834,1000.0
2010-02-18 14:35:00,52.72,52.8,52.72,52.78,3600.0,44.817,44.885,44.817,44.868,3600.0
2010-02-18 14:40:00,52.75,52.77,52.73,52.73,7400.0,44.8425,44.8595,44.8255,44.8255,7400.0
2010-02-18 14:45:00,52.74,52.77,52.74,52.77,1500.0,44.834,44.8595,44.834,44.8595,1500.0
2010-02-18 14:50:00,52.77,52.78,52.75,52.77,4300.0,44.8595,44.868,44.8425,44.8595,4300.0
2010-02-18 14:55:00,52.78,52.8,52.77,52.8,5700.0,44.868,44.885,44.8595,44.885,5700.0
2010-02-18 15:00:00,52.82,52.82,52.78,52.78,19800.0,44.902,44.902,44.868,44.868,19800.0
2010-02-18 15:05:00,52.77,52.78,52.76,52.77,12400.0,44.8595,44.868,44.851,44.8595,12400.0
2010-02-18 15:10:00,52.77,52.77,52.75,52.75,3700.0,44.8595,44.8595,44.8425,44.8425,3700.0
2010-02-18 15:15:00,52.76,52.77,52.75,52.77,5700.0,44.851,44.8595,44.8425,44.8595,5700.0
2010-02-18 15:20:00,52.77,52.77,52.77,52.77,6600.0,44.8595,44.8595,44.8595,44.8595,6600.0
2010-02-18 15:25:00,52.76,52.77,52.75,52.77,12500.0,44.851,44.8595,44.8425,44.8595,12500.0
2010-02-18 15:30:00,52.77,52.79,52.76,52.78,5500.0,44.8595,44.8765,44.851,44.868,5500.0
2010-02-18 15:35:00,52.78,52.81,52.77,52.78,3000.0,44.868,44.8935,44.8595,44.868,3000.0
2010-02-18 15:40:00,52.8,52.83,52.8,52.82,10200.0,44.885,44.9105,44.885,44.902,10200.0
2010-02-18 15:45:00,52.82,52.86,52.81,52.85,6200.0,44.902,44.936,44.8935,44.9275,6200.0
2010-02-18 15:50:00,52.83,52.83,52.77,52.78,9400.0,44.9105,44.9105,44.8595,44.868,9400.0
2010-02-18 15:55:00,52.78,52.8,52.77,52.77,7100.0,44.868,44.885,44.8595,44.8595,7100.0
2010-02-19 09:30:00,52.67,52.67,52.56,52.62,8800.0,44.7745,44.7745,44.6809,44.7319,8800.0
2010-02-19 09:35:00,52.64,52.72,52.59,52.72,4500.0,44.7489,44.817,44.7064,44.817,4500.0
2010-02-19 09:40:00,52.71,52.73,52.69,52.69,4000.0,44.8085,44.8255,44.7915,44.7915,4000.0
2010-02-19 09:45:00,52.71,52.71,52.65,52.65,900.0,44.8085,44.8085,44.7574,44.7574,900.0
2010-02-19 09:50:00,52.69,52.69,52.64,52.69,3900.0,44.7915,44.7915,44.7489,44.7915,3900.0
2010-02-19 09:55:00,52.62,52.66,52.53,52.53,4800.0,44.7319,44.7659,44.6554,44.6554,4800.0
2010-02-19 10:00:00,52.52,52.53,52.52,52.53,1200.0,44.6469,44.6554,44.6469,44.6554,1200.0
2010-02-19 10:05:00,52.54,52.54,52.49,52.54,600.0,44.6639,44.6639,44.6214,44.6639,600.0
2010-02-19 10:10:00,52.56,52.57,52.53,52.54,6500.0,44.6809,44.6894,44.6554,44.6639,6500.0
2010-02-19 10:15:00,52.55,52.57,52.54,52.54,14400.0,44.6724,44.6894,44.6639,44.6639,14400.0
2010-02-19 10:20:00,52.57,52.63,52.57,52.61,63200.0,44.6894,44.7404,44.6894,44.7234,63200.0
2010-02-19 10:25:00,52.6,52.71,52.6,52.68,8300.0,44.7149,44.8085,44.7149,44.783,8300.0
2010-02-19 10:30:00,52.66,52.68,52.63,52.65,3400.0,44.7659,44.783,44.7404,44.7574,3400.0
2010-02-19 10:35:00,52.66,52.67,52.65,52.65,4600.0,44.7659,44.7745,44.7574,44.7574,4600.0
2010-02-19 10:40:00,52.65,52.67,52.65,52.66,1000.0,44.7574,44.7745,44.7574,44.7659,1000.0
2010-02-19 10:45:00,52.68,52.73,52.68,52.73,2600.0,44.783,44.8255,44.783,44.8255,2600.0
2010-02-19 10:50:00,52.7,52.7,52.68,52.68,1000.0,44.8,44.8,44.783,44.783,1000.0
2010-02-19 10:55:00,52.7,52.7,52.66,52.66,1000.0,44.8,44.8,44.7659,44.7659,1000.0
2010-02-19 11:00:00,52.66,52.67,52.66,52.67,300.0,44.7659,44.7745,44.7659,44.7745,300.0
2010-02-19 11:05:00,52.67,52.72,52.67,52.71,900.0,44.7745,44.817,44.7745,44.8085,900.0
2010-02-19 11:10:00,52.71,52.8,52.69,52.8,7900.0,44.8085,44.885,44.7915,44.885,7900.0
2010-02-19 11:15:00,52.81,52.82,52.81,52.81,1900.0,44.8935,44.902,44.8935,44.8935,1900.0
2010-02-19 11:20:00,52.82,52.86,52.82,52.86,500.0,44.902,44.936,44.902,44.936,500.0
2010-02-19 11:25:00,52.85,52.86,52.84,52.86,2100.0,44.9275,44.936,44.919,44.936,2100.0
2010-02-19 11:30:00,52.85,52.87,52.85,52.85,1900.0,44.9275,44.9445,44.9275,44.9275,1900.0
2010-02-19 11:35:00,52.86,52.86,52.86,52.86,100.0,44.936,44.936,44.936,44.936,100.0
2010-02-19 11:40:00,52.88,52.89,52.87,52.88,33700.0,44.953,44.9615,44.9445,44.953,33700.0
2010-02-19 11:45:00,52.88,52.89,52.83,52.83,23800.0,44.953,44.9615,44.9105,44.9105,23800.0
2010-02-19 11:50:00,52.84,52.86,52.84,52.86,1500.0,44.919,44.936,44.919,44.936,1500.0
2010-02-19 11:55:00,52.87,52.93,52.87,52.93,1400.0,44.9445,44.9955,44.9445,44.9955,1400.0
2010-02-19 12:00:00,52.94,52.97,52.94,52.96,4900.0,45.004,45.0295,45.004,45.021,4900.0
2010-02-19 12:05:00,52.96,52.98,52.93,52.95,2400.0,45.021,45.038,44.9955,45.0125,2400.0
2010-02-19 12:10:00,52.93,52.93,52.92,52.92,300.0,44.9955,44.9955,44.987,44.987,300.0
2010-02-19 12:15:00,52.93,52.93,52.91,52.92,1000.0,44.9955,44.9955,44.9785,44.987,1000.0
2010-02-19 12:20:00,52.92,52.97,52.92,52.97,300.0,44.987,45.0295,44.987,45.0295,300.0
2010-02-19 12:25:00,53.0,53.0,52.97,52.97,2900.0,45.055,45.055,45.0295,45.0295,2900.0
2010-02-19 12:30:00,52.96,52.96,52.93,52.94,3700.0,45.021,45.021,44.9955,45.004,3700.0
2010-02-19 12:35:00,52.94,52.94,52.93,52.93,400.0,45.004,45.004,44.9955,44.9955,400.0
2010-02-19 12:40:00,52.91,52.94,52.91,52.94,300.0,44.9785,45.004,44.9785,45.004,300.0
2010-02-19 12:45:00,52.93,52.95,52.92,52.95,1200.0,44.9955,45.0125,44.987,45.0125,1200.0
2010-02-19 12:50:00,52.93,52.94,52.93,52.94,1500.0,44.9955,45.004,44.9955,45.004,1500.0
2010-02-19 12:55:00,52.93,52.96,52.93,52.95,2100.0,44.9955,45.021,44.9955,45.0125,2100.0
2010-02-19 13:00:00,52.97,52.97,52.95,52.95,1000.0,45.0295,45.0295,45.0125,45.0125,1000.0
2010-02-19 13:05:00,52.95,52.95,52.95,52.95,200.0,45.0125,45.0125,45.0125,45.0125,200.0
2010-02-19 13:10:00,52.96,52.97,52.94,52.94,600.0,45.021,45.0295,45.004,45.004,600.0
2010-02-19 13:15:00,52.93,52.94,52.93,52.93,600.0,44.9955,45.004,44.9955,44.9955,600.0
2010-02-19 13:20:00,52.93,52.94,52.92,52.92,3100.0,44.9955,45.004,44.987,44.987,3100.0
2010-02-19 13:25:00,52.91,52.91,52.88,52.89,1900.0,44.9785,44.9785,44.953,44.9615,1900.0
2010-02-19 13:30:00,52.87,52.91,52.87,52.89,3600.0,44.9445,44.9785,44.9445,44.9615,3600.0
2010-02-19 13:35:00,52.9,52.93,52.9,52.92,1600.0,44.97,44.9955,44.97,44.987,1600.0
2010-02-19 13:40:00,52.92,52.92,52.9,52.9,600.0,44.987,44.987,44.97,44.97,600.0
2010-02-19 13:45:00,52.9,52.93,52.9,52.92,4100.0,44.97,44.9955,44.97,44.987,4100.0
2010-02-19 13:50:00,52.88,52.88,52.86,52.86,500.0,44.953,44.953,44.936,44.936,500.0
2010-02-19 13:55:00,52.86,52.86,52.86,52.86,700.0,44.936,44.936,44.936,44.936,700.0
2010-02-19 14:00:00,52.85,52.85,52.85,52.85,100.0,44.9275,44.9275,44.9275,44.9275,100.0
2010-02-19 14:05:00,52.85,52.86,52.8,52.8,1900.0,44.9275,44.936,44.885,44.885,1900.0
2010-02-19 14:10:00,52.81,52.85,52.81,52.85,1800.0,44.8935,44.9275,44.8935,44.9275,1800.0
2010-02-19 14:15:00,52.85,52.86,52.85,52.86,200.0,44.9275,44.936,44.9275,44.936,200.0
2010-02-19 14:20:00,52.85,52.85,52.85,52.85,100.0,44.9275,44.9275,44.9275,44.9275,100.0
2010-02-19 14:25:00,52.86,52.86,52.85,52.86,1800.0,44.936,44.936,44.9275,44.936,1800.0
2010-02-19 14:30:00,52.84,52.88,52.84,52.88,3700.0,44.919,44.953,44.919,44.953,3700.0
2010-02-19 14:35:00,52.89,52.89,52.87,52.87,2000.0,44.9615,44.9615,44.9445,44.9445,2000.0
2010-02-19 14:40:00,52.85,52.86,52.85,52.86,1300.0,44.9275,44.936,44.9275,44.936,1300.0
2010-02-19 14:45:00,52.86,52.86,52.83,52.83,400.0,44.936,44.936,44.9105,44.9105,400.0
2010-02-19 14:50:00,52.85,52.87,52.85,52.87,1700.0,44.9275,44.9445,44.9275,44.9445,1700.0
2010-02-19 14:55:00,52.87,52.88,52.85,52.85,6400.0,44.9445,44.953,44.9275,44.9275,6400.0
2010-02-19 15:00:00,52.83,52.83,52.81,52.83,1300.0,44.9105,44.9105,44.8935,44.9105,1300.0
2010-02-19 15:05:00,52.83,52.83,52.82,52.82,600.0,44.9105,44.9105,44.902,44.902,600.0
2010-02-19 15:10:00,52.82,52.82,52.72,52.73,14400.0,44.902,44.902,44.817,44.8255,14400.0
2010-02-19 15:15:00,52.73,52.75,52.73,52.74,7700.0,44.8255,44.8425,44.8255,44.834,7700.0
2010-02-19 15:20:00,52.74,52.76,52.73,52.76,6400.0,44.834,44.851,44.8255,44.851,6400.0
2010-02-19 15:25:00,52.76,52.76,52.74,52.74,10000.0,44.851,44.851,44.834,44.834,10000.0
2010-02-19 15:30:00,52.75,52.79,52.75,52.78,9900.0,44.8425,44.8765,44.8425,44.868,9900.0
2010-02-19 15:35:00,52.81,52.83,52.78,52.81,1800.0,44.8935,44.9105,44.868,44.8935,1800.0
2010-02-19 15:40:00,52.83,52.9,52.83,52.86,11300.0,44.9105,44.97,44.9105,44.936,11300.0
2010-02-19 15:45:00,52.87,52.91,52.87,52.87,13100.0,44.9445,44.9785,44.9445,44.9445,13100.0
2010-02-19 15:50:00,52.87,52.88,52.83,52.85,21500.0,44.9445,44.953,44.9105,44.9275,21500.0
2010-02-19 15:55:00,52.83,52.85,52.82,52.82,4800.0,44.9105,44.9275,44.902,44.902,4800.0
2010-02-22 09:30:00,53.0,53.0,52.94,52.94,5000.0,45.055,45.055,45.004,45.004,5000.0
2010-02-22 09:35:00,52.94,52.94,52.89,52.89,800.0,45.004,45.004,44.9615,44.9615,800.0
2010-02-22 09:40:00,52.87,52.87,52.76,52.77,6000.0,44.9445,44.9445,44.851,44.8595,6000.0
2010-02-22 09:45:00,52.75,52.82,52.75,52.77,6300.0,44.8425,44.902,44.8425,44.8595,6300.0
2010-02-22 09:50:00,52.74,52.77,52.71,52.73,19800.0,44.834,44.8595,44.8085,44.8255,19800.0
2010-02-22 09:55:00,52.73,52.77,52.72,52.75,8200.0,44.8255,44.8595,44.817,44.8425,8200.0
2010-02-22 10:00:00,52.75,52.75,52.6,52.68,9800.0,44.8425,44.8425,44.7149,44.783,9800.0
2010-02-22 10:05:00,52.63,52.72,52.61,52.61,12700.0,44.7404,44.817,44.7234,44.7234,12700.0
2010-02-22 10:10:00,52.65,52.69,52.65,52.67,15100.0,44.7574,44.7915,44.7574,44.7745,15100.0
2010-02-22 10:15:00,52.68,52.73,52.68,52.72,2000.0,44.783,44.8255,44.783,44.817,2000.0
2010-02-22 10:20:00,52.69,52.77,52.69,52.74,6700.0,44.7915,44.8595,44.7915,44.834,6700.0
2010-02-22 10:25:00,52.73,52.78,52.73,52.75,3800.0,44.8255,44.868,44.8255,44.8425,3800.0
2010-02-22 10:30:00,52.79,52.8,52.77,52.79,3900.0,44.8765,44.885,44.8595,44.8765,3900.0
2010-02-22 10:35:00,52.79,52.79,52.73,52.78,5900.0,44.8765,44.8765,44.8255,44.868,5900.0
2010-02-22 10:40:00,52.76,52.8,52.76,52.8,2300.0,44.851,44.885,44.851,44.885,2300.0
2010-02-22 10:45:00,52.79,52.8,52.77,52.78,3600.0,44.8765,44.885,44.8595,44.868,3600.0
2010-02-22 10:50:00,52.72,52.73,52.72,52.73,1200.0,44.817,44.8255,44.817,44.8255,1200.0
2010-02-22 10:55:00,52.75,52.75,52.69,52.71,800.0,44.8425,44.8425,44.7915,44.8085,800.0
2010-02-22 11:00:00,52.71,52.73,52.71,52.71,2700.0,44.8085,44.8255,44.8085,44.8085,2700.0
2010-02-22 11:05:00,52.69,52.71,52.69,52.71,800.0,44.7915,44.8085,44.7915,44.8085,800.0
2010-02-22 11:10:00,52.68,52.69,52.63,52.63,3500.0,44.783,44.7915,44.7404,44.7404,3500.0
2010-02-22 11:15:00,52.62,52.69,52.62,52.69,500.0,44.7319,44.7915,44.7319,44.7915,500.0
2010-02-22 11:20:00,52.69,52.71,52.68,52.69,4200.0,44.7915,44.8085,44.783,44.7915,4200.0
2010-02-22 11:25:00,52.69,52.7,52.62,52.65,38800.0,44.7915,44.8,44.7319,44.7574,38800.0
2010-02-22 11:30:00,52.66,52.68,52.63,52.63,22100.0,44.7659,44.783,44.7404,44.7404,22100.0
2010-02-22 11:35:00,52.63,52.64,52.61,52.62,11500.0,44.7404,44.7489,44.7234,44.7319,11500.0
2010-02-22 11:40:00,52.62,52.67,52.62,52.67,2000.0,44.7319,44.7745,44.7319,44.7745,2000.0
2010-02-22 11:45:00,52.68,52.68,52.65,52.65,2300.0,44.783,44.783,44.7574,44.7574,2300.0
2010-02-22 11:50:00,52.65,52.66,52.61,52.61,2200.0,44.7574,44.7659,44.7234,44.7234,2200.0
2010-02-22 11:55:00,52.62,52.63,52.62,52.63,400.0,44.7319,44.7404,44.7319,44.7404,400.0
2010-02-22 12:00:00,52.64,52.64,52.63,52.63,1500.0,44.7489,44.7489,44.7404,44.7404,1500.0
2010-02-22 12:05:00,52.67,52.67,52.65,52.67,1700.0,44.7745,44.7745,44.7574,44.7745,1700.0
2010-02-22 12:10:00,52.68,52.68,52.68,52.68,400.0,44.783,44.783,44.783,44.783,400.0
2010-02-22 12:15:00,52.67,52.67,52.67,52.67,100.0,44.7745,44.7745,44.7745,44.7745,100.0
2010-02-22 12:20:00,52.66,52.66,52.64,52.64,6800.0,44.7659,44.7659,44.7489,44.7489,6800.0
2010-02-22 12:25:00,52.63,52.66,52.63,52.66,1300.0,44.7404,44.7659,44.7404,44.7659,1300.0
2010-02-22 12:30:00,52.68,52.69,52.67,52.68,1400.0,44.783,44.7915,44.7745,44.783,1400.0
2010-02-22 12:35:00,52.69,52.76,52.69,52.75,1900.0,44.7915,44.851,44.7915,44.8425,1900.0
2010-02-22 12:40:00,52.74,52.75,52.74,52.74,1600.0,44.834,44.8425,44.834,44.834,1600.0
2010-02-22 12:45:00,52.74,52.77,52.74,52.76,5800.0,44.834,44.8595,44.834,44.851,5800.0
2010-02-22 12:50:00,52.75,52.75,52.73,52.73,4100.0,44.8425,44.8425,44.8255,44.8255,4100.0
2010-02-22 12:55:00,52.74,52.76,52.73,52.76,1600.0,44.834,44.851,44.8255,44.851,1600.0
2010-02-22 13:00:00,52.76,52.76,52.74,52.74,1600.0,44.851,44.851,44.834,44.834,1600.0
2010-02-22 13:05:00,52.73,52.73,52.69,52.72,4500.0,44.8255,44.8255,44.7915,44.817,4500.0
2010-02-22 13:10:00,52.72,52.73,52.71,52.71,4900.0,44.817,44.8255,44.8085,44.8085,4900.0
2010-02-22 13:15:00,52.7,52.71,52.69,52.71,5100.0,44.8,44.8085,44.7915,44.8085,5100.0
2010-02-22 13:20:00,52.71,52.73,52.71,52.72,6200.0,44.8085,44.8255,44.8085,44.817,6200.0
2010-02-22 13:25:00,52.72,52.73,52.72,52.72,10200.0,44.817,44.8255,44.817,44.817,10200.0
2010-02-22 13:30:00,52.72,52.72,52.71,52.72,44600.0,44.817,44.817,44.8085,44.817,44600.0
2010-02-22 13:35:00,52.72,52.73,52.72,52.73,1400.0,44.817,44.8255,44.817,44.8255,1400.0
2010-02-22 13:40:00,52.73,52.75,52.72,52.75,1300.0,44.8255,44.8425,44.817,44.8425,1300.0
2010-02-22 13:45:00,52.78,52.79,52.78,52.78,500.0,44.868,44.8765,44.868,44.868,500.0
2010-02-22 13:50:00,52.78,52.78,52.78,52.78,2600.0,44.868,44.868,44.868,44.868,2600.0
2010-02-22 13:55:00,52.77,52.77,52.72,52.72,7600.0,44.8595,44.8595,44.817,44.817,7600.0
2010-02-22 14:00:00,52.73,52.75,52.73,52.75,7600.0,44.8255,44.8425,44.8255,44.8425,7600.0
2010-02-22 14:05:00,52.73,52.73,52.72,52.73,1000.0,44.8255,44.8255,44.817,44.8255,1000.0
2010-02-22 14:10:00,52.72,52.74,52.72,52.74,900.0,44.817,44.834,44.817,44.834,900.0
2010-02-22 14:15:00,52.73,52.76,52.73,52.76,4200.0,44.8255,44.851,44.8255,44.851,4200.0
2010-02-22 14:20:00,52.76,52.81,52.76,52.79,7600.0,44.851,44.8935,44.851,44.8765,7600.0
2010-02-22 14:25:00,52.8,52.8,52.77,52.78,1700.0,44.885,44.885,44.8595,44.868,1700.0
2010-02-22 14:30:00,52.79,52.81,52.79,52.8,900.0,44.8765,44.8935,44.8765,44.885,900.0
2010-02-22 14:35:00,52.8,52.82,52.79,52.82,5800.0,44.885,44.902,44.8765,44.902,5800.0
2010-02-22 14:40:00,52.82,52.82,52.79,52.82,7100.0,44.902,44.902,44.8765,44.902,7100.0
2010-02-22 14:45:00,52.82,52.82,52.82,52.82,2700.0,44.902,44.902,44.902,44.902,2700.0
2010-02-22 14:50:00,52.83,52.86,52.83,52.85,15900.0,44.9105,44.936,44.9105,44.9275,15900.0
2010-02-22 14:55:00,52.85,52.87,52.84,52.85,8100.0,44.9275,44.9445,44.919,44.9275,8100.0
2010-02-22 15:00:00,52.84,52.84,52.82,52.83,4900.0,44.919,44.919,44.902,44.9105,4900.0
2010-02-22 15:05:00,52.83,52.84,52.83,52.84,1900.0,44.9105,44.919,44.9105,44.919,1900.0
2010-02-22 15:10:00,52.85,52.88,52.85,52.86,11600.0,44.9275,44.953,44.9275,44.936,11600.0
2010-02-22 15:15:00,52.87,52.89,52.87,52.87,3700.0,44.9445,44.9615,44.9445,44.9445,3700.0
2010-02-22 15:20:00,52.88,52.88,52.86,52.88,1800.0,44.953,44.953,44.936,44.953,1800.0
2010-02-22 15:25:00,52.84,52.85,52.84,52.84,5900.0,44.919,44.9275,44.919,44.919,5900.0
2010-02-22 15:30:00,52.84,52.84,52.81,52.81,10500.0,44.919,44.919,44.8935,44.8935,10500.0
2010-02-22 15:35:00,52.81,52.83,52.8,52.81,5200.0,44.8935,44.9105,44.885,44.8935,5200.0
2010-02-22 15:40:00,52.8,52.8,52.68,52.68,16200.0,44.885,44.885,44.783,44.783,16200.0
2010-02-22 15:45:00,52.7,52.71,52.67,52.67,6100.0,44.8,44.8085,44.7745,44.7745,6100.0
2010-02-22 15:50:00,52.68,52.7,52.66,52.68,5700.0,44.783,44.8,44.7659,44.783,5700.0
2010-02-22 15:55:00,52.66,52.75,52.64,52.74,17300.0,44.7659,44.8425,44.7489,44.834,17300.0
2010-02-23 09:30:00,52.62,52.63,52.54,52.62,14200.0,44.7319,44.7404,44.6639,44.7319,14200.0
2010-02-23 09:35:00,52.62,52.64,52.51,52.53,12500.0,44.7319,44.7489,44.6384,44.6554,12500.0
2010-02-23 09:40:00,52.54,52.63,52.54,52.59,3400.0,44.6639,44.7404,44.6639,44.7064,3400.0
2010-02-23 09:45:00,52.64,52.68,52.63,52.63,2000.0,44.7489,44.783,44.7404,44.7404,2000.0
2010-02-23 09:50:00,52.64,52.65,52.58,52.65,6100.0,44.7489,44.7574,44.6979,44.7574,6100.0
2010-02-23 09:55:00,52.64,52.64,52.59,52.59,1800.0,44.7489,44.7489,44.7064,44.7064,1800.0
2010-02-23 10:00:00,52.56,52.59,52.27,52.27,17600.0,44.6809,44.7064,44.4344,44.4344,17600.0
2010-02-23 10:05:00,52.32,52.33,52.28,52.31,5500.0,44.4769,44.4854,44.4429,44.4684,5500.0
2010-02-23 10:10:00,52.31,52.31,52.17,52.18,11000.0,44.4684,44.4684,44.3494,44.3579,11000.0
2010-02-23 10:15:00,52.1,52.15,52.07,52.13,5400.0,44.2899,44.3324,44.2644,44.3154,5400.0
2010-02-23 10:20:00,52.15,52.15,52.09,52.13,5400.0,44.3324,44.3324,44.2814,44.3154,5400.0
2010-02-23 10:25:00,52.1,52.16,52.1,52.13,1200.0,44.2899,44.3409,44.2899,44.3154,1200.0
2010-02-23 10:30:00,52.12,52.13,52.04,52.07,4200.0,44.3069,44.3154,44.2389,44.2644,4200.0
2010-02-23 10:35:00,52.09,52.12,52.07,52.12,3000.0,44.2814,44.3069,44.2644,44.3069,3000.0
2010-02-23 10:40:00,52.09,52.18,52.09,52.16,1900.0,44.2814,44.3579,44.2814,44.3409,1900.0
2010-02-23 10:45:00,52.18,52.18,52.14,52.14,3000.0,44.3579,44.3579,44.3239,44.3239,3000.0
2010-02-23 10:50:00,52.15,52.15,52.12,52.15,1200.0,44.3324,44.3324,44.3069,44.3324,1200.0
2010-02-23 10:55:00,52.13,52.19,52.13,52.19,4900.0,44.3154,44.3664,44.3154,44.3664,4900.0
2010-02-23 11:00:00,52.17,52.22,52.15,52.17,3900.0,44.3494,44.3919,44.3324,44.3494,3900.0
2010-02-23 11:05:00,52.17,52.17,52.13,52.14,3700.0,44.3494,44.3494,44.3154,44.3239,3700.0
2010-02-23 11:10:00,52.15,52.15,52.11,52.12,3600.0,44.3324,44.3324,44.2984,44.3069,3600.0
2010-02-23 11:15:00,52.11,52.12,52.08,52.1,1700.0,44.2984,44.3069,44.2729,44.2899,1700.0
2010-02-23 11:20:00,52.1,52.15,52.09,52.12,4100.0,44.2899,44.3324,44.2814,44.3069,4100.0
2010-02-23 11:25:00,52.12,52.14,52.09,52.11,3800.0,44.3069,44.3239,44.2814,44.2984,3800.0
2010-02-23 11:30:00,52.1,52.15,52.1,52.14,1900.0,44.2899,44.3324,44.2899,44.3239,1900.0
2010-02-23 11:35:00,52.17,52.18,52.16,52.16,3700.0,44.3494,44.3579,44.3409,44.3409,3700.0
2010-02-23 11:40:00,52.14,52.14,52.13,52.13,400.0,44.3239,44.3239,44.3154,44.3154,400.0
2010-02-23 11:45:00,52.13,52.16,52.12,52.16,1800.0,44.3154,44.3409,44.3069,44.3409,1800.0
2010-02-23 11:50:00,52.14,52.15,52.09,52.15,8700.0,44.3239,44.3324,44.2814,44.3324,8700.0
2010-02-23 11:55:00,52.13,52.13,52.1,52.1,1100.0,44.3154,44.3154,44.2899,44.2899,1100.0
2010-02-23 12:00:00,52.11,52.11,52.06,52.08,2400.0,44.2984,44.2984,44.2559,44.2729,2400.0
2010-02-23 12:05:00,52.07,52.09,52.06,52.08,7000.0,44.2644,44.2814,44.2559,44.2729,7000.0
2010-02-23 12:10:00,52.08,52.08,52.06,52.08,2000.0,44.2729,44.2729,44.2559,44.2729,2000.0
2010-02-23 12:15:00,52.08,52.08,52.04,52.04,5200.0,44.2729,44.2729,44.2389,44.2389,5200.0
2010-02-23 12:20:00,52.03,52.03,51.99,51.99,5100.0,44.2304,44.2304,44.1964,44.1964,5100.0
2010-02-23 12:25:00,51.98,51.98,51.96,51.96,7100.0,44.1879,44.1879,44.1709,44.1709,7100.0
2010-02-23 12:30:00,51.97,52.0,51.96,52.0,3700.0,44.1794,44.2049,44.1709,44.2049,3700.0
2010-02-23 12:35:00,51.99,51.99,51.96,51.98,1700.0,44.1964,44.1964,44.1709,44.1879,1700.0
2010-02-23 12:40:00,52.0,52.0,51.93,51.93,3400.0,44.2049,44.2049,44.1454,44.1454,3400.0
2010-02-23 12:45:00,51.93,51.96,51.92,51.96,5300.0,44.1454,44.1709,44.1369,44.1709,5300.0
2010-02-23 12:50:00,51.96,52.0,51.96,51.96,1600.0,44.1709,44.2049,44.1709,44.1709,1600.0
2010-02-23 12:55:00,51.99,52.01,51.97,52.01,4000.0,44.1964,44.2134,44.1794,44.2134,4000.0
2010-02-23 13:00:00,52.01,52.02,51.99,51.99,3400.0,44.2134,44.2219,44.1964,44.1964,3400.0
2010-02-23 13:05:00,51.99,51.99,51.96,51.99,3300.0,44.1964,44.1964,44.1709,44.1964,3300.0
2010-02-23 13:10:00,52.01,52.01,51.99,51.99,2400.0,44.2134,44.2134,44.1964,44.1964,2400.0
2010-02-23 13:15:00,51.99,52.03,51.99,52.01,14600.0,44.1964,44.2304,44.1964,44.2134,14600.0
2010-02-23 13:20:00,52.01,52.03,52.01,52.03,4800.0,44.2134,44.2304,44.2134,44.2304,4800.0
2010-02-23 13:25:00,52.06,52.08,52.06,52.08,1700.0,44.2559,44.2729,44.2559,44.2729,1700.0
2010-02-23 13:30:00,52.08,52.08,52.04,52.04,500.0,44.2729,44.2729,44.2389,44.2389,500.0
2010-02-23 13:35:00,52.04,52.04,52.03,52.03,900.0,44.2389,44.2389,44.2304,44.2304,900.0
2010-02-23 13:40:00,52.04,52.04,51.98,51.98,3000.0,44.2389,44.2389,44.1879,44.1879,3000.0
2010-02-23 13:45:00,51.96,51.99,51.94,51.98,2800.0,44.1709,44.1964,44.1539,44.1879,2800.0
2010-02-23 13:50:00,52.01,52.01,52.01,52.01,17400.0,44.2134,44.2134,44.2134,44.2134,17400.0
2010-02-23 13:55:00,52.01,52.01,51.97,51.99,1300.0,44.2134,44.2134,44.1794,44.1964,1300.0
2010-02-23 14:00:00,51.97,51.97,51.91,51.96,12700.0,44.1794,44.1794,44.1284,44.1709,12700.0
2010-02-23 14:05:00,51.98,52.0,51.96,52.0,2700.0,44.1879,44.2049,44.1709,44.2049,2700.0
2010-02-23 14:10:00,52.01,52.07,52.01,52.05,1400.0,44.2134,44.2644,44.2134,44.2474,1400.0
2010-02-23 14:15:00,52.04,52.07,52.04,52.05,1600.0,44.2389,44.2644,44.2389,44.2474,1600.0
2010-02-23 14:20:00,52.03,52.04,52.02,52.04,12700.0,44.2304,44.2389,44.2219,44.2389,12700.0
2010-02-23 14:25:00,52.03,52.05,52.02,52.02,1800.0,44.2304,44.2474,44.2219,44.2219,1800.0
2010-02-23 14:30:00,52.02,52.04,51.98,52.04,3000.0,44.2219,44.2389,44.1879,44.2389,3000.0
2010-02-23 14:35:00,52.04,52.09,52.04,52.09,4600.0,44.2389,44.2814,44.2389,44.2814,4600.0
2010-02-23 14:40:00,52.09,52.14,52.08,52.12,1600.0,44.2814,44.3239,44.2729,44.3069,1600.0
2010-02-23 14:45:00,52.12,52.12,52.08,52.11,1600.0,44.3069,44.3069,44.2729,44.2984,1600.0
2010-02-23 14:50:00,52.14,52.18,52.14,52.18,800.0,44.3239,44.3579,44.3239,44.3579,800.0
2010-02-23 14:55:00,52.18,52.18,52.15,52.16,3200.0,44.3579,44.3579,44.3324,44.3409,3200.0
2010-02-23 15:00:00,52.14,52.18,52.14,52.14,1500.0,44.3239,44.3579,44.3239,44.3239,1500.0
2010-02-23 15:05:00,52.12,52.16,52.11,52.12,21100.0,44.3069,44.3409,44.2984,44.3069,21100.0
2010-02-23 15:10:00,52.12,52.19,52.11,52.18,3600.0,44.3069,44.3664,44.2984,44.3579,3600.0
2010-02-23 15:15:00,52.18,52.23,52.18,52.23,15700.0,44.3579,44.4004,44.3579,44.4004,15700.0
2010-02-23 15:20:00,52.2,52.22,52.19,52.2,15400.0,44.3749,44.3919,44.3664,44.3749,15400.0
2010-02-23 15:25:00,52.2,52.21,52.17,52.19,32900.0,44.3749,44.3834,44.3494,44.3664,32900.0
2010-02-23 15:30:00,52.19,52.2,52.14,52.14,25100.0,44.3664,44.3749,44.3239,44.3239,25100.0
2010-02-23 15:35:00,52.15,52.17,52.15,52.17,16900.0,44.3324,44.3494,44.3324,44.3494,16900.0
2010-02-23 15:40:00,52.17,52.17,52.13,52.14,4100.0,44.3494,44.3494,44.3154,44.3239,4100.0
2010-02-23 15:45:00,52.13,52.14,52.11,52.11,12400.0,44.3154,44.3239,44.2984,44.2984,12400.0
2010-02-23 15:50:00,52.11,52.11,52.07,52.1,7700.0,44.2984,44.2984,44.2644,44.2899,7700.0
2010-02-23 15:55:00,52.09,52.09,52.03,52.03,7300.0,44.2814,44.2814,44.2304,44.2304,7300.0
2010-02-24 09:30:00,52.19,52.35,52.19,52.35,6700.0,44.3664,44.5024,44.3664,44.5024,6700.0
2010-02-24 09:35:00,52.34,52.37,52.33,52.35,1600.0,44.4939,44.5194,44.4854,44.5024,1600.0
2010-02-24 09:40:00,52.36,52.38,52.34,52.36,2500.0,44.5109,44.5279,44.4939,44.5109,2500.0
2010-02-24 09:45:00,52.4,52.46,52.4,52.44,1400.0,44.5449,44.5959,44.5449,44.5789,1400.0
2010-02-24 09:50:00,52.48,52.5,52.48,52.48,1300.0,44.6129,44.6299,44.6129,44.6129,1300.0
2010-02-24 09:55:00,52.52,52.52,52.45,52.45,3600.0,44.6469,44.6469,44.5874,44.5874,3600.0
2010-02-24 10:00:00,52.44,52.46,52.34,52.38,16300.0,44.5789,44.5959,44.4939,44.5279,16300.0
2010-02-24 10:05:00,52.37,52.37,52.27,52.27,13100.0,44.5194,44.5194,44.4344,44.4344,13100.0
2010-02-24 10:10:00,52.26,52.3,52.24,52.29,2100.0,44.4259,44.4599,44.4089,44.4514,2100.0
2010-02-24 10:15:00,52.28,52.28,52.2,52.22,1900.0,44.4429,44.4429,44.3749,44.3919,1900.0
2010-02-24 10:20:00,52.16,52.16,52.16,52.16,600.0,44.3409,44.3409,44.3409,44.3409,600.0
2010-02-24 10:25:00,52.23,52.25,52.23,52.25,300.0,44.4004,44.4174,44.4004,44.4174,300.0
2010-02-24 10:30:00,52.21,52.27,52.18,52.27,1100.0,44.3834,44.4344,44.3579,44.4344,1100.0
2010-02-24 10:35:00,52.27,52.42,52.27,52.42,1000.0,44.4344,44.5619,44.4344,44.5619,1000.0
2010-02-24 10:40:00,52.45,52.45,52.41,52.45,2300.0,44.5874,44.5874,44.5534,44.5874,2300.0
2010-02-24 10:45:00,52.49,52.59,52.49,52.59,4200.0,44.6214,44.7064,44.6214,44.7064,4200.0
2010-02-24 10:50:00,52.58,52.58,52.53,52.54,900.0,44.6979,44.6979,44.6554,44.6639,900.0
2010-02-24 10:55:00,52.54,52.54,52.54,52.54,0.0,44.6639,44.6639,44.6639,44.6639,0.0
2010-02-24 11:00:00,52.52,52.55,52.51,52.55,600.0,44.6469,44.6724,44.6384,44.6724,600.0
2010-02-24 11:05:00,52.58,52.61,52.52,52.52,5700.0,44.6979,44.7234,44.6469,44.6469,5700.0
2010-02-24 11:10:00,52.56,52.56,52.49,52.49,4500.0,44.6809,44.6809,44.6214,44.6214,4500.0
2010-02-24 11:15:00,52.5,52.5,52.45,52.46,16400.0,44.6299,44.6299,44.5874,44.5959,16400.0
2010-02-24 11:20:00,52.47,52.47,52.43,52.43,700.0,44.6044,44.6044,44.5704,44.5704,700.0
2010-02-24 11:25:00,52.45,52.47,52.4,52.46,2500.0,44.5874,44.6044,44.5449,44.5959,2500.0
2010-02-24 11:30:00,52.45,52.51,52.43,52.51,5000.0,44.5874,44.6384,44.5704,44.6384,5000.0
2010-02-24 11:35:00,52.49,52.49,52.45,52.47,2500.0,44.6214,44.6214,44.5874,44.6044,2500.0
2010-02-24 11:40:00,52.46,52.5,52.42,52.43,6300.0,44.5959,44.6299,44.5619,44.5704,6300.0
2010-02-24 11:45:00,52.45,52.47,52.44,52.45,1200.0,44.5874,44.6044,44.5789,44.5874,1200.0
2010-02-24 11:50:00,52.46,52.5,52.46,52.5,500.0,44.5959,44.6299,44.5959,44.6299,500.0
2010-02-24 11:55:00,52.49,52.52,52.49,52.49,3900.0,44.6214,44.6469,44.6214,44.6214,3900.0
2010-02-24 12:00:00,52.49,52.49,52.46,52.46,3000.0,44.6214,44.6214,44.5959,44.5959,3000.0
2010-02-24 12:05:00,52.46,52.46,52.43,52.45,1500.0,44.5959,44.5959,44.5704,44.5874,1500.0
2010-02-24 12:10:00,52.45,52.45,52.44,52.44,200.0,44.5874,44.5874,44.5789,44.5789,200.0
2010-02-24 12:15:00,52.46,52.53,52.46,52.52,10600.0,44.5959,44.6554,44.5959,44.6469,10600.0
2010-02-24 12:20:00,52.52,52.53,52.51,52.51,2000.0,44.6469,44.6554,44.6384,44.6384,2000.0
2010-02-24 12:25:00,52.52,52.52,52.46,52.47,1300.0,44.6469,44.6469,44.5959,44.6044,1300.0
2010-02-24 12:30:00,52.48,52.49,52.47,52.48,800.0,44.6129,44.6214,44.6044,44.6129,800.0
2010-02-24 12:35:00,52.48,52.49,52.47,52.49,400.0,44.6129,44.6214,44.6044,44.6214,400.0
2010-02-24 12:40:00,52.47,52.52,52.47,52.52,7500.0,44.6044,44.6469,44.6044,44.6469,7500.0
2010-02-24 12:45:00,52.5,52.51,52.5,52.51,2500.0,44.6299,44.6384,44.6299,44.6384,2500.0
2010-02-24 12:50:00,52.5,52.5,52.46,52.46,2300.0,44.6299,44.6299,44.5959,44.5959,2300.0
2010-02-24 12:55:00,52.45,52.48,52.44,52.47,3000.0,44.5874,44.6129,44.5789,44.6044,3000.0
2010-02-24 13:00:00,52.47,52.47,52.43,52.47,2800.0,44.6044,44.6044,44.5704,44.6044,2800.0
2010-02-24 13:05:00,52.47,52.47,52.45,52.45,1200.0,44.6044,44.6044,44.5874,44.5874,1200.0
2010-02-24 13:10:00,52.46,52.5,52.46,52.49,10300.0,44.5959,44.6299,44.5959,44.6214,10300.0
2010-02-24 13:15:00,52.5,52.58,52.5,52.55,800.0,44.6299,44.6979,44.6299,44.6724,800.0
2010-02-24 13:20:00,52.55,52.55,52.55,52.55,400.0,44.6724,44.6724,44.6724,44.6724,400.0
2010-02-24 13:25:00,52.55,52.55,52.53,52.53,1600.0,44.6724,44.6724,44.6554,44.6554,1600.0
2010-02-24 13:30:00,52.56,52.56,52.54,52.54,1000.0,44.6809,44.6809,44.6639,44.6639,1000.0
2010-02-24 13:35:00,52.52,52.54,52.52,52.53,900.0,44.6469,44.6639,44.6469,44.6554,900.0
2010-02-24 13:40:00,52.52,52.52,52.48,52.48,2800.0,44.6469,44.6469,44.6129,44.6129,2800.0
2010-02-24 13:45:00,52.49,52.49,52.49,52.49,500.0,44.6214,44.6214,44.6214,44.6214,500.0
2010-02-24 13:50:00,52.52,52.53,52.52,52.53,1300.0,44.6469,44.6554,44.6469,44.6554,1300.0
2010-02-24 13:55:00,52.53,52.54,52.52,52.54,5100.0,44.6554,44.6639,44.6469,44.6639,5100.0
2010-02-24 14:00:00,52.54,52.54,52.48,52.49,1300.0,44.6639,44.6639,44.6129,44.6214,1300.0
2010-02-24 14:05:00,52.48,52.51,52.48,52.49,9600.0,44.6129,44.6384,44.6129,44.6214,9600.0
2010-02-24 14:10:00,52.48,52.49,52.47,52.48,4400.0,44.6129,44.6214,44.6044,44.6129,4400.0
2010-02-24 14:15:00,52.47,52.48,52.45,52.46,5700.0,44.6044,44.6129,44.5874,44.5959,5700.0
2010-02-24 14:20:00,52.46,52.47,52.44,52.44,6800.0,44.5959,44.6044,44.5789,44.5789,6800.0
2010-02-24 14:25:00,52.45,52.45,52.45,52.45,100.0,44.5874,44.5874,44.5874,44.5874,100.0
2010-02-24 14:30:00,52.45,52.45,52.37,52.37,4100.0,44.5874,44.5874,44.5194,44.5194,4100.0
2010-02-24 14:35:00,52.36,52.37,52.34,52.36,6900.0,44.5109,44.5194,44.4939,44.5109,6900.0
2010-02-24 14:40:00,52.31,52.35,52.31,52.35,800.0,44.4684,44.5024,44.4684,44.5024,800.0
2010-02-24 14:45:00,52.37,52.41,52.36,52.41,2000.0,44.5194,44.5534,44.5109,44.5534,2000.0
2010-02-24 14:50:00,52.39,52.41,52.35,52.35,5900.0,44.5364,44.5534,44.5024,44.5024,5900.0
2010-02-24 14:55:00,52.38,52.38,52.33,52.33,900.0,44.5279,44.5279,44.4854,44.4854,900.0
2010-02-24 15:00:00,52.33,52.37,52.33,52.37,5400.0,44.4854,44.5194,44.4854,44.5194,5400.0
2010-02-24 15:05:00,52.38,52.38,52.37,52.37,7400.0,44.5279,44.5279,44.5194,44.5194,7400.0
2010-02-24 15:10:00,52.37,52.42,52.37,52.41,4500.0,44.5194,44.5619,44.5194,44.5534,4500.0
2010-02-24 15:15:00,52.39,52.4,52.36,52.36,11800.0,44.5364,44.5449,44.5109,44.5109,11800.0
2010-02-24 15:20:00,52.37,52.41,52.37,52.38,7900.0,44.5194,44.5534,44.5194,44.5279,7900.0
2010-02-24 15:25:00,52.39,52.4,52.39,52.4,400.0,44.5364,44.5449,44.5364,44.5449,400.0
2010-02-24 15:30:00,52.37,52.38,52.35,52.38,4300.0,44.5194,44.5279,44.5024,44.5279,4300.0
2010-02-24 15:35:00,52.39,52.46,52.39,52.45,11500.0,44.5364,44.5959,44.5364,44.5874,11500.0
2010-02-24 15:40:00,52.44,52.48,52.44,52.44,13800.0,44.5789,44.6129,44.5789,44.5789,13800.0
2010-02-24 15:45:00,52.45,52.49,52.44,52.44,27900.0,44.5874,44.6214,44.5789,44.5789,27900.0
2010-02-24 15:50:00,52.44,52.52,52.44,52.52,14100.0,44.5789,44.6469,44.5789,44.6469,14100.0
2010-02-24 15:55:00,52.51,52.54,52.51,52.53,13600.0,44.6384,44.6639,44.6384,44.6554,13600.0
2010-02-25 09:30:00,51.85,51.85,51.69,51.76,13200.0,44.0774,44.0774,43.9414,44.0009,13200.0
2010-02-25 09:35:00,51.76,51.79,51.74,51.79,9100.0,44.0009,44.0264,43.9839,44.0264,9100.0
2010-02-25 09:40:00,51.79,51.82,51.75,51.75,2800.0,44.0264,44.0519,43.9924,43.9924,2800.0
2010-02-25 09:45:00,51.7,51.71,51.63,51.71,13200.0,43.9499,43.9584,43.8904,43.9584,13200.0
2010-02-25 09:50:00,51.7,51.78,51.7,51.77,2900.0,43.9499,44.0179,43.9499,44.0094,2900.0
2010-02-25 09:55:00,51.77,51.81,51.77,51.81,1400.0,44.0094,44.0434,44.0094,44.0434,1400.0
2010-02-25 10:00:00,51.73,51.74,51.7,51.74,1100.0,43.9754,43.9839,43.9499,43.9839,1100.0
2010-02-25 10:05:00,51.79,51.8,51.76,51.76,1800.0,44.0264,44.0349,44.0009,44.0009,1800.0
2010-02-25 10:10:00,51.76,51.79,51.73,51.79,1400.0,44.0009,44.0264,43.9754,44.0264,1400.0
2010-02-25 10:15:00,51.79,51.84,51.79,51.81,2400.0,44.0264,44.0689,44.0264,44.0434,2400.0
2010-02-25 10:20:00,51.83,51.86,51.83,51.85,2600.0,44.0604,44.0859,44.0604,44.0774,2600.0
2010-02-25 10:25:00,51.84,51.84,51.8,51.83,2700.0,44.0689,44.0689,44.0349,44.0604,2700.0
2010-02-25 10:30:00,51.86,51.88,51.84,51.87,4200.0,44.0859,44.1029,44.0689,44.0944,4200.0
2010-02-25 10:35:00,51.87,51.87,51.84,51.85,2100.0,44.0944,44.0944,44.0689,44.0774,2100.0
2010-02-25 10:40:00,51.84,51.86,51.8,51.86,4800.0,44.0689,44.0859,44.0349,44.0859,4800.0
2010-02-25 10:45:00,51.85,51.89,51.83,51.87,1400.0,44.0774,44.1114,44.0604,44.0944,1400.0
2010-02-25 10:50:00,51.88,51.89,51.87,51.89,600.0,44.1029,44.1114,44.0944,44.1114,600.0
2010-02-25 10:55:00,51.9,51.91,51.86,51.86,1000.0,44.1199,44.1284,44.0859,44.0859,1000.0
2010-02-25 11:00:00,51.84,51.85,51.83,51.83,1800.0,44.0689,44.0774,44.0604,44.0604,1800.0
2010-02-25 11:05:00,51.83,51.86,51.83,51.86,1300.0,44.0604,44.0859,44.0604,44.0859,1300.0
2010-02-25 11:10:00,51.9,51.9,51.86,51.86,1400.0,44.1199,44.1199,44.0859,44.0859,1400.0
2010-02-25 11:15:00,51.84,51.85,51.82,51.83,2800.0,44.0689,44.0774,44.0519,44.0604,2800.0
2010-02-25 11:20:00,51.83,51.84,51.8,51.82,1700.0,44.0604,44.0689,44.0349,44.0519,1700.0
2010-02-25 11:25:00,51.83,51.83,51.82,51.82,900.0,44.0604,44.0604,44.0519,44.0519,900.0
2010-02-25 11:30:00,51.8,51.8,51.75,51.78,1300.0,44.0349,44.0349,43.9924,44.0179,1300.0
2010-02-25 11:35:00,51.78,51.8,51.78,51.8,400.0,44.0179,44.0349,44.0179,44.0349,400.0
2010-02-25 11:40:00,51.79,51.83,51.79,51.83,800.0,44.0264,44.0604,44.0264,44.0604,800.0
2010-02-25 11:45:00,51.82,51.82,51.8,51.8,700.0,44.0519,44.0519,44.0349,44.0349,700.0
2010-02-25 11:50:00,51.8,51.8,51.78,51.79,1000.0,44.0349,44.0349,44.0179,44.0264,1000.0
2010-02-25 11:55:00,51.75,51.76,51.75,51.76,1400.0,43.9924,44.0009,43.9924,44.0009,1400.0
2010-02-25 12:00:00,51.77,51.81,51.76,51.8,2300.0,44.0094,44.0434,44.0009,44.0349,2300.0
2010-02-25 12:05:00,51.82,51.85,51.82,51.85,1000.0,44.0519,44.0774,44.0519,44.0774,1000.0
2010-02-25 12:10:00,51.88,51.88,51.84,51.84,1200.0,44.1029,44.1029,44.0689,44.0689,1200.0
2010-02-25 12:15:00,51.85,51.89,51.85,51.88,1100.0,44.0774,44.1114,44.0774,44.1029,1100.0
2010-02-25 12:20:00,51.87,51.87,51.86,51.86,900.0,44.0944,44.0944,44.0859,44.0859,900.0
2010-02-25 12:25:00,51.84,51.85,51.84,51.85,1000.0,44.0689,44.0774,44.0689,44.0774,1000.0
2010-02-25 12:30:00,51.87,51.88,51.86,51.87,3000.0,44.0944,44.1029,44.0859,44.0944,3000.0
2010-02-25 12:35:00,51.89,51.9,51.88,51.88,900.0,44.1114,44.1199,44.1029,44.1029,900.0
2010-02-25 12:40:00,51.92,51.95,51.9,51.91,6200.0,44.1369,44.1624,44.1199,44.1284,6200.0
2010-02-25 12:45:00,51.92,51.92,51.89,51.91,6500.0,44.1369,44.1369,44.1114,44.1284,6500.0
2010-02-25 12:50:00,51.92,51.95,51.91,51.92,21900.0,44.1369,44.1624,44.1284,44.1369,21900.0
2010-02-25 12:55:00,51.95,51.96,51.91,51.91,2200.0,44.1624,44.1709,44.1284,44.1284,2200.0
2010-02-25 13:00:00,51.91,51.94,51.91,51.91,6800.0,44.1284,44.1539,44.1284,44.1284,6800.0
2010-02-25 13:05:00,51.91,51.91,51.86,51.88,6600.0,44.1284,44.1284,44.0859,44.1029,6600.0
2010-02-25 13:10:00,51.88,51.89,51.86,51.89,7600.0,44.1029,44.1114,44.0859,44.1114,7600.0
2010-02-25 13:15:00,51.9,51.9,51.87,51.89,3600.0,44.1199,44.1199,44.0944,44.1114,3600.0
2010-02-25 13:20:00,51.9,51.94,51.9,51.92,6700.0,44.1199,44.1539,44.1199,44.1369,6700.0
2010-02-25 13:25:00,51.93,51.93,51.88,51.88,9700.0,44.1454,44.1454,44.1029,44.1029,9700.0
2010-02-25 13:30:00,51.88,51.92,51.88,51.91,5800.0,44.1029,44.1369,44.1029,44.1284,5800.0
2010-02-25 13:35:00,51.92,51.94,51.91,51.94,4200.0,44.1369,44.1539,44.1284,44.1539,4200.0
2010-02-25 13:40:00,51.96,51.96,51.92,51.95,5100.0,44.1709,44.1709,44.1369,44.1624,5100.0
2010-02-25 13:45:00,51.96,52.07,51.96,52.06,7000.0,44.1709,44.2644,44.1709,44.2559,7000.0
2010-02-25 13:50:00,52.08,52.13,52.08,52.13,5900.0,44.2729,44.3154,44.2729,44.3154,5900.0
2010-02-25 13:55:00,52.12,52.25,52.12,52.25,14900.0,44.3069,44.4174,44.3069,44.4174,14900.0
2010-02-25 14:00:00,52.26,52.34,52.26,52.29,13900.0,44.4259,44.4939,44.4259,44.4514,13900.0
2010-02-25 14:05:00,52.29,52.34,52.24,52.24,11200.0,44.4514,44.4939,44.4089,44.4089,11200.0
2010-02-25 14:10:00,52.24,52.26,52.22,52.24,11600.0,44.4089,44.4259,44.3919,44.4089,11600.0
2010-02-25 14:15:00,52.25,52.25,52.2,52.22,7800.0,44.4174,44.4174,44.3749,44.3919,7800.0
2010-02-25 14:20:00,52.22,52.31,52.22,52.28,37700.0,44.3919,44.4684,44.3919,44.4429,37700.0
2010-02-25 14:25:00,52.27,52.32,52.23,52.24,5400.0,44.4344,44.4769,44.4004,44.4089,5400.0
2010-02-25 14:30:00,52.24,52.3,52.23,52.3,3400.0,44.4089,44.4599,44.4004,44.4599,3400.0
2010-02-25 14:35:00,52.29,52.29,52.23,52.23,2400.0,44.4514,44.4514,44.4004,44.4004,2400.0
2010-02-25 14:40:00,52.24,52.27,52.22,52.26,1700.0,44.4089,44.4344,44.3919,44.4259,1700.0
2010-02-25 14:45:00,52.31,52.31,52.25,52.25,800.0,44.4684,44.4684,44.4174,44.4174,800.0
2010-02-25 14:50:00,52.24,52.25,52.22,52.23,9400.0,44.4089,44.4174,44.3919,44.4004,9400.0
2010-02-25 14:55:00,52.26,52.31,52.26,52.29,4900.0,44.4259,44.4684,44.4259,44.4514,4900.0
2010-02-25 15:00:00,52.29,52.31,52.26,52.28,3200.0,44.4514,44.4684,44.4259,44.4429,3200.0
2010-02-25 15:05:00,52.28,52.46,52.27,52.44,4100.0,44.4429,44.5959,44.4344,44.5789,4100.0
2010-02-25 15:10:00,52.43,52.43,52.38,52.38,1100.0,44.5704,44.5704,44.5279,44.5279,1100.0
2010-02-25 15:15:00,52.37,52.4,52.35,52.35,9000.0,44.5194,44.5449,44.5024,44.5024,9000.0
2010-02-25 15:20:00,52.31,52.36,52.31,52.34,4500.0,44.4684,44.5109,44.4684,44.4939,4500.0
2010-02-25 15:25:00,52.35,52.38,52.35,52.38,2900.0,44.5024,44.5279,44.5024,44.5279,2900.0
2010-02-25 15:30:00,52.42,52.49,52.38,52.49,7700.0,44.5619,44.6214,44.5279,44.6214,7700.0
2010-02-25 15:35:00,52.48,52.5,52.42,52.42,5500.0,44.6129,44.6299,44.5619,44.5619,5500.0
2010-02-25 15:40:00,52.44,52.54,52.43,52.49,8500.0,44.5789,44.6639,44.5704,44.6214,8500.0
2010-02-25 15:45:00,52.5,52.55,52.48,52.48,6200.0,44.6299,44.6724,44.6129,44.6129,6200.0
2010-02-25 15:50:00,52.45,52.46,52.39,52.45,14800.0,44.5874,44.5959,44.5364,44.5874,14800.0
2010-02-25 15:55:00,52.44,52.51,52.44,52.48,8500.0,44.5789,44.6384,44.5789,44.6129,8500.0
2010-02-26 09:30:00,52.53,52.54,52.44,52.44,3000.0,44.6554,44.6639,44.5789,44.5789,3000.0
2010-02-26 09:35:00,52.53,52.53,52.4,52.43,3600.0,44.6554,44.6554,44.5449,44.5704,3600.0
2010-02-26 09:40:00,52.38,52.5,52.37,52.5,3700.0,44.5279,44.6299,44.5194,44.6299,3700.0
2010-02-26 09:45:00,52.48,52.5,52.46,52.5,900.0,44.6129,44.6299,44.5959,44.6299,900.0
2010-02-26 09:50:00,52.47,52.47,52.46,52.47,1000.0,44.6044,44.6044,44.5959,44.6044,1000.0
2010-02-26 09:55:00,52.45,52.54,52.44,52.44,3900.0,44.5874,44.6639,44.5789,44.5789,3900.0
2010-02-26 10:00:00,52.4,52.48,52.3,52.3,4700.0,44.5449,44.6129,44.4599,44.4599,4700.0
2010-02-26 10:05:00,52.32,52.35,52.22,52.33,2600.0,44.4769,44.5024,44.3919,44.4854,2600.0
2010-02-26 10:10:00,52.33,52.42,52.33,52.41,9300.0,44.4854,44.5619,44.4854,44.5534,9300.0
2010-02-26 10:15:00,52.41,52.48,52.41,52.44,2700.0,44.5534,44.6129,44.5534,44.5789,2700.0
2010-02-26 10:20:00,52.49,52.54,52.49,52.54,1200.0,44.6214,44.6639,44.6214,44.6639,1200.0
2010-02-26 10:25:00,52.54,52.54,52.54,52.54,0.0,44.6639,44.6639,44.6639,44.6639,0.0
2010-02-26 10:30:00,52.58,52.58,52.55,52.55,800.0,44.6979,44.6979,44.6724,44.6724,800.0
2010-02-26 10:35:00,52.52,52.68,52.52,52.66,16500.0,44.6469,44.783,44.6469,44.7659,16500.0
2010-02-26 10:40:00,52.64,52.64,52.61,52.62,7800.0,44.7489,44.7489,44.7234,44.7319,7800.0
2010-02-26 10:45:00,52.65,52.65,52.57,52.57,1300.0,44.7574,44.7574,44.6894,44.6894,1300.0
2010-02-26 10:50:00,52.57,52.58,52.56,52.56,900.0,44.6894,44.6979,44.6809,44.6809,900.0
2010-02-26 10:55:00,52.52,52.55,52.51,52.54,1200.0,44.6469,44.6724,44.6384,44.6639,1200.0
2010-02-26 11:00:00,52.51,52.54,52.49,52.49,2500.0,44.6384,44.6639,44.6214,44.6214,2500.0
2010-02-26 11:05:00,52.51,52.54,52.51,52.54,700.0,44.6384,44.6639,44.6384,44.6639,700.0
2010-02-26 11:10:00,52.57,52.59,52.57,52.59,600.0,44.6894,44.7064,44.6894,44.7064,600.0
2010-02-26 11:15:00,52.6,52.61,52.59,52.59,1400.0,44.7149,44.7234,44.7064,44.7064,1400.0
2010-02-26 11:20:00,52.58,52.58,52.56,52.56,4400.0,44.6979,44.6979,44.6809,44.6809,4400.0
2010-02-26 11:25:00,52.59,52.61,52.58,52.58,2600.0,44.7064,44.7234,44.6979,44.6979,2600.0
2010-02-26 11:30:00,52.57,52.58,52.57,52.58,1400.0,44.6894,44.6979,44.6894,44.6979,1400.0
2010-02-26 11:35:00,52.62,52.63,52.62,52.63,1100.0,44.7319,44.7404,44.7319,44.7404,1100.0
2010-02-26 11:40:00,52.63,52.64,52.59,52.59,3300.0,44.7404,44.7489,44.7064,44.7064,3300.0
2010-02-26 11:45:00,52.6,52.6,52.56,52.56,1600.0,44.7149,44.7149,44.6809,44.6809,1600.0
2010-02-26 11:50:00,52.57,52.57,52.55,52.55,1000.0,44.6894,44.6894,44.6724,44.6724,1000.0
2010-02-26 11:55:00,52.54,52.54,52.51,52.54,5800.0,44.6639,44.6639,44.6384,44.6639,5800.0
2010-02-26 12:00:00,52.53,52.53,52.5,52.51,700.0,44.6554,44.6554,44.6299,44.6384,700.0
2010-02-26 12:05:00,52.53,52.54,52.53,52.53,2400.0,44.6554,44.6639,44.6554,44.6554,2400.0
2010-02-26 12:10:00,52.48,52.49,52.46,52.48,1400.0,44.6129,44.6214,44.5959,44.6129,1400.0
2010-02-26 12:15:00,52.47,52.49,52.46,52.49,3400.0,44.6044,44.6214,44.5959,44.6214,3400.0
2010-02-26 12:20:00,52.48,52.48,52.47,52.47,1300.0,44.6129,44.6129,44.6044,44.6044,1300.0
2010-02-26 12:25:00,52.46,52.47,52.46,52.47,600.0,44.5959,44.6044,44.5959,44.6044,600.0
2010-02-26 12:30:00,52.47,52.49,52.47,52.47,400.0,44.6044,44.6214,44.6044,44.6044,400.0
2010-02-26 12:35:00,52.46,52.49,52.43,52.49,1100.0,44.5959,44.6214,44.5704,44.6214,1100.0
2010-02-26 12:40:00,52.48,52.51,52.48,52.48,1100.0,44.6129,44.6384,44.6129,44.6129,1100.0
2010-02-26 12:45:00,52.5,52.5,52.49,52.49,2200.0,44.6299,44.6299,44.6214,44.6214,2200.0
2010-02-26 12:50:00,52.45,52.45,52.41,52.44,1300.0,44.5874,44.5874,44.5534,44.5789,1300.0
2010-02-26 12:55:00,52.44,52.48,52.43,52.47,4600.0,44.5789,44.6129,44.5704,44.6044,4600.0
2010-02-26 13:00:00,52.45,52.5,52.45,52.47,5900.0,44.5874,44.6299,44.5874,44.6044,5900.0
2010-02-26 13:05:00,52.47,52.47,52.47,52.47,300.0,44.6044,44.6044,44.6044,44.6044,300.0
2010-02-26 13:10:00,52.45,52.47,52.45,52.47,2600.0,44.5874,44.6044,44.5874,44.6044,2600.0
2010-02-26 13:15:00,52.47,52.47,52.47,52.47,400.0,44.6044,44.6044,44.6044,44.6044,400.0
2010-02-26 13:20:00,52.46,52.5,52.46,52.48,7200.0,44.5959,44.6299,44.5959,44.6129,7200.0
2010-02-26 13:25:00,52.51,52.55,52.5,52.55,700.0,44.6384,44.6724,44.6299,44.6724,700.0
2010-02-26 13:30:00,52.52,52.57,52.51,52.57,700.0,44.6469,44.6894,44.6384,44.6894,700.0
2010-02-26 13:35:00,52.53,52.56,52.53,52.53,900.0,44.6554,44.6809,44.6554,44.6554,900.0
2010-02-26 13:40:00,52.55,52.55,52.54,52.55,1600.0,44.6724,44.6724,44.6639,44.6724,1600.0
2010-02-26 13:45:00,52.57,52.57,52.54,52.56,800.0,44.6894,44.6894,44.6639,44.6809,800.0
2010-02-26 13:50:00,52.55,52.6,52.55,52.6,1400.0,44.6724,44.7149,44.6724,44.7149,1400.0
2010-02-26 13:55:00,52.58,52.59,52.58,52.59,2000.0,44.6979,44.7064,44.6979,44.7064,2000.0
2010-02-26 14:00:00,52.59,52.61,52.57,52.57,2900.0,44.7064,44.7234,44.6894,44.6894,2900.0
2010-02-26 14:05:00,52.55,52.56,52.54,52.56,400.0,44.6724,44.6809,44.6639,44.6809,400.0
2010-02-26 14:10:00,52.56,52.57,52.56,52.57,600.0,44.6809,44.6894,44.6809,44.6894,600.0
2010-02-26 14:15:00,52.57,52.58,52.57,52.58,5100.0,44.6894,44.6979,44.6894,44.6979,5100.0
2010-02-26 14:20:00,52.54,52.56,52.54,52.56,7500.0,44.6639,44.6809,44.6639,44.6809,7500.0
2010-02-26 14:25:00,52.57,52.6,52.57,52.59,300.0,44.6894,44.7149,44.6894,44.7064,300.0
2010-02-26 14:30:00,52.58,52.59,52.58,52.58,1300.0,44.6979,44.7064,44.6979,44.6979,1300.0
2010-02-26 14:35:00,52.59,52.59,52.57,52.57,4000.0,44.7064,44.7064,44.6894,44.6894,4000.0
2010-02-26 14:40:00,52.55,52.57,52.55,52.57,3400.0,44.6724,44.6894,44.6724,44.6894,3400.0
2010-02-26 14:45:00,52.57,52.61,52.56,52.61,3500.0,44.6894,44.7234,44.6809,44.7234,3500.0
2010-02-26 14:50:00,52.59,52.6,52.58,52.59,2200.0,44.7064,44.7149,44.6979,44.7064,2200.0
2010-02-26 14:55:00,52.58,52.63,52.58,52.63,2200.0,44.6979,44.7404,44.6979,44.7404,2200.0
2010-02-26 15:00:00,52.63,52.63,52.6,52.6,10100.0,44.7404,44.7404,44.7149,44.7149,10100.0
2010-02-26 15:05:00,52.61,52.61,52.56,52.58,3000.0,44.7234,44.7234,44.6809,44.6979,3000.0
2010-02-26 15:10:00,52.59,52.64,52.59,52.64,4300.0,44.7064,44.7489,44.7064,44.7489,4300.0
2010-02-26 15:15:00,52.62,52.64,52.62,52.63,1700.0,44.7319,44.7489,44.7319,44.7404,1700.0
2010-02-26 15:20:00,52.63,52.64,52.63,52.64,1400.0,44.7404,44.7489,44.7404,44.7489,1400.0
2010-02-26 15:25:00,52.64,52.68,52.62,52.62,9900.0,44.7489,44.783,44.7319,44.7319,9900.0
2010-02-26 15:30:00,52.63,52.63,52.57,52.57,2600.0,44.7404,44.7404,44.6894,44.6894,2600.0
2010-02-26 15:35:00,52.6,52.63,52.59,52.63,6100.0,44.7149,44.7404,44.7064,44.7404,6100.0
2010-02-26 15:40:00,52.62,52.62,52.6,52.62,1700.0,44.7319,44.7319,44.7149,44.7319,1700.0
2010-02-26 15:45:00,52.61,52.61,52.57,52.59,11800.0,44.7234,44.7234,44.6894,44.7064,11800.0
2010-02-26 15:50:00,52.57,52.66,52.57,52.66,5300.0,44.6894,44.7659,44.6894,44.7659,5300.0
2010-02-26 15:55:00,52.63,52.65,52.55,52.58,16300.0,44.7404,44.7574,44.6724,44.6979,16300.0
2010-03-01 09:30:00,52.77,52.86,52.75,52.83,16400.0,44.8595,44.936,44.8425,44.9105,16400.0
2010-03-01 09:35:00,52.83,52.85,52.83,52.83,5000.0,44.9105,44.9275,44.9105,44.9105,5000.0
2010-03-01 09:40:00,52.85,52.89,52.85,52.88,1000.0,44.9275,44.9615,44.9275,44.953,1000.0
2010-03-01 09:45:00,52.89,52.91,52.88,52.89,12800.0,44.9615,44.9785,44.953,44.9615,12800.0
2010-03-01 09:50:00,52.9,52.91,52.88,52.89,4100.0,44.97,44.9785,44.953,44.9615,4100.0
2010-03-01 09:55:00,52.9,52.9,52.84,52.84,2200.0,44.97,44.97,44.919,44.919,2200.0
2010-03-01 10:00:00,52.83,52.92,52.8,52.9,1900.0,44.9105,44.987,44.885,44.97,1900.0
2010-03-01 10:05:00,52.96,53.02,52.96,53.02,2300.0,45.021,45.072,45.021,45.072,2300.0
2010-03-01 10:10:00,53.05,53.08,53.04,53.04,3700.0,45.0975,45.123,45.089,45.089,3700.0
2010-03-01 10:15:00,53.06,53.06,53.03,53.03,700.0,45.106,45.106,45.0805,45.0805,700.0
2010-03-01 10:20:00,53.03,53.03,52.97,52.97,900.0,45.0805,45.0805,45.0295,45.0295,900.0
2010-03-01 10:25:00,52.96,52.96,52.94,52.95,1300.0,45.021,45.021,45.004,45.0125,1300.0
2010-03-01 10:30:00,52.94,52.97,52.91,52.92,2000.0,45.004,45.0295,44.9785,44.987,2000.0
2010-03-01 10:35:00,52.9,52.94,52.9,52.94,300.0,44.97,45.004,44.97,45.004,300.0
2010-03-01 10:40:00,52.96,52.96,52.96,52.96,1700.0,45.021,45.021,45.021,45.021,1700.0
2010-03-01 10:45:00,52.98,52.99,52.98,52.99,400.0,45.038,45.0465,45.038,45.0465,400.0
2010-03-01 10:50:00,53.02,53.05,53.02,53.05,400.0,45.072,45.0975,45.072,45.0975,400.0
2010-03-01 10:55:00,53.04,53.06,53.03,53.04,3900.0,45.089,45.106,45.0805,45.089,3900.0
2010-03-01 11:00:00,53.03,53.06,53.03,53.06,1400.0,45.0805,45.106,45.0805,45.106,1400.0
2010-03-01 11:05:00,53.06,53.08,53.05,53.08,600.0,45.106,45.123,45.0975,45.123,600.0
2010-03-01 11:10:00,53.16,53.16,53.11,53.13,500.0,45.191,45.191,45.1485,45.1655,500.0
2010-03-01 11:15:00,53.12,53.13,53.11,53.12,2700.0,45.157,45.1655,45.1485,45.157,2700.0
2010-03-01 11:20:00,53.12,53.12,53.1,53.11,7300.0,45.157,45.157,45.14,45.1485,7300.0
2010-03-01 11:25:00,53.1,53.12,53.1,53.12,1600.0,45.14,45.157,45.14,45.157,1600.0
2010-03-01 11:30:00,53.14,53.14,53.13,53.14,1100.0,45.174,45.174,45.1655,45.174,1100.0
2010-03-01 11:35:00,53.14,53.15,53.13,53.15,2500.0,45.174,45.1825,45.1655,45.1825,2500.0
2010-03-01 11:40:00,53.11,53.13,53.08,53.09,800.0,45.1485,45.1655,45.123,45.1315,800.0
2010-03-01 11:45:00,53.1,53.1,53.09,53.1,700.0,45.14,45.14,45.1315,45.14,700.0
2010-03-01 11:50:00,53.1,53.13,53.09,53.12,17000.0,45.14,45.1655,45.1315,45.157,17000.0
2010-03-01 11:55:00,53.12,53.13,53.12,53.13,1100.0,45.157,45.1655,45.157,45.1655,1100.0
2010-03-01 12:00:00,53.14,53.15,53.13,53.15,1500.0,45.174,45.1825,45.1655,45.1825,1500.0
2010-03-01 12:05:00,53.14,53.19,53.13,53.16,2700.0,45.174,45.2165,45.1655,45.191,2700.0
2010-03-01 12:10:00,53.18,53.18,53.14,53.14,1900.0,45.208,45.208,45.174,45.174,1900.0
2010-03-01 12:15:00,53.15,53.16,53.15,53.15,1600.0,45.1825,45.191,45.1825,45.1825,1600.0
2010-03-01 12:20:00,53.16,53.16,53.14,53.14,700.0,45.191,45.191,45.174,45.174,700.0
2010-03-01 12:25:00,53.14,53.16,53.14,53.15,2100.0,45.174,45.191,45.174,45.1825,2100.0
2010-03-01 12:30:00,53.15,53.15,53.12,53.13,600.0,45.1825,45.1825,45.157,45.1655,600.0
2010-03-01 12:35:00,53.13,53.14,53.13,53.14,2400.0,45.1655,45.174,45.1655,45.174,2400.0
2010-03-01 12:40:00,53.12,53.15,53.12,53.15,1000.0,45.157,45.1825,45.157,45.1825,1000.0
2010-03-01 12:45:00,53.15,53.16,53.14,53.16,1200.0,45.1825,45.191,45.174,45.191,1200.0
2010-03-01 12:50:00,53.15,53.16,53.13,53.15,3500.0,45.1825,45.191,45.1655,45.1825,3500.0
2010-03-01 12:55:00,53.14,53.14,53.09,53.11,1200.0,45.174,45.174,45.1315,45.1485,1200.0
2010-03-01 13:00:00,53.11,53.11,53.08,53.09,600.0,45.1485,45.1485,45.123,45.1315,600.0
2010-03-01 13:05:00,53.07,53.1,53.07,53.1,2300.0,45.1145,45.14,45.1145,45.14,2300.0
2010-03-01 13:10:00,53.11,53.13,53.1,53.12,3400.0,45.1485,45.1655,45.14,45.157,3400.0
2010-03-01 13:15:00,53.13,53.13,53.11,53.12,2300.0,45.1655,45.1655,45.1485,45.157,2300.0
2010-03-01 13:20:00,53.12,53.12,53.08,53.09,1600.0,45.157,45.157,45.123,45.1315,1600.0
2010-03-01 13:25:00,53.09,53.1,53.08,53.1,1200.0,45.1315,45.14,45.123,45.14,1200.0
2010-03-01 13:30:00,53.12,53.12,53.11,53.11,2700.0,45.157,45.157,45.1485,45.1485,2700.0
2010-03-01 13:35:00,53.12,53.14,53.12,53.13,500.0,45.157,45.174,45.157,45.1655,500.0
2010-03-01 13:40:00,53.14,53.17,53.14,53.16,3700.0,45.174,45.1995,45.174,45.191,3700.0
2010-03-01 13:45:00,53.16,53.19,53.16,53.18,3400.0,45.191,45.2165,45.191,45.208,3400.0
2010-03-01 13:50:00,53.18,53.18,53.17,53.18,3500.0,45.208,45.208,45.1995,45.208,3500.0
2010-03-01 13:55:00,53.18,53.18,53.17,53.18,3200.0,45.208,45.208,45.1995,45.208,3200.0
2010-03-01 14:00:00,53.18,53.19,53.17,53.17,1600.0,45.208,45.2165,45.1995,45.1995,1600.0
2010-03-01 14:05:00,53.17,53.18,53.16,53.16,4200.0,45.1995,45.208,45.191,45.191,4200.0
2010-03-01 14:10:00,53.18,53.19,53.17,53.19,4000.0,45.208,45.2165,45.1995,45.2165,4000.0
2010-03-01 14:15:00,53.19,53.25,53.19,53.24,2800.0,45.2165,45.2675,45.2165,45.259,2800.0
2010-03-01 14:20:00,53.23,53.23,53.19,53.19,4400.0,45.2505,45.2505,45.2165,45.2165,4400.0
2010-03-01 14:25:00,53.19,53.2,53.19,53.2,2700.0,45.2165,45.225,45.2165,45.225,2700.0
2010-03-01 14:30:00,53.21,53.21,53.19,53.19,1300.0,45.2335,45.2335,45.2165,45.2165,1300.0
2010-03-01 14:35:00,53.19,53.19,53.17,53.18,5500.0,45.2165,45.2165,45.1995,45.208,5500.0
2010-03-01 14:40:00,53.18,53.2,53.17,53.19,4200.0,45.208,45.225,45.1995,45.2165,4200.0
2010-03-01 14:45:00,53.19,53.19,53.17,53.17,6000.0,45.2165,45.2165,45.1995,45.1995,6000.0
2010-03-01 14:50:00,53.17,53.17,53.14,53.16,5500.0,45.1995,45.1995,45.174,45.191,5500.0
2010-03-01 14:55:00,53.17,53.17,53.15,53.17,4000.0,45.1995,45.1995,45.1825,45.1995,4000.0
2010-03-01 15:00:00,53.17,53.18,53.16,53.16,19700.0,45.1995,45.208,45.191,45.191,19700.0
2010-03-01 15:05:00,53.15,53.15,53.1,53.12,4400.0,45.1825,45.1825,45.14,45.157,4400.0
2010-03-01 15:10:00,53.11,53.14,53.11,53.13,6600.0,45.1485,45.174,45.1485,45.1655,6600.0
2010-03-01 15:15:00,53.12,53.17,53.12,53.16,15500.0,45.157,45.1995,45.157,45.191,15500.0
2010-03-01 15:20:00,53.16,53.2,53.15,53.2,8500.0,45.191,45.225,45.1825,45.225,8500.0
2010-03-01 15:25:00,53.2,53.22,53.19,53.19,14900.0,45.225,45.242,45.2165,45.2165,14900.0
2010-03-01 15:30:00,53.19,53.2,53.19,53.19,6800.0,45.2165,45.225,45.2165,45.2165,6800.0
2010-03-01 15:35:00,53.2,53.2,53.19,53.19,2300.0,45.225,45.225,45.2165,45.2165,2300.0
2010-03-01 15:40:00,53.18,53.19,53.15,53.19,15200.0,45.208,45.2165,45.1825,45.2165,15200.0
2010-03-01 15:45:00,53.19,53.2,53.15,53.15,10300.0,45.2165,45.225,45.1825,45.1825,10300.0
2010-03-01 15:50:00,53.17,53.21,53.16,53.21,5300.0,45.1995,45.2335,45.191,45.2335,5300.0
2010-03-01 15:55:00,53.21,53.23,53.19,53.21,5600.0,45.2335,45.2505,45.2165,45.2335,5600.0
2010-03-02 09:30:00,53.45,53.49,53.4,53.49,8300.0,45.4375,45.4715,45.395,45.4715,8300.0
2010-03-02 09:35:00,53.5,53.5,53.45,53.45,400.0,45.48,45.48,45.4375,45.4375,400.0
2010-03-02 09:40:00,53.44,53.47,53.44,53.46,1300.0,45.429,45.4545,45.429,45.446,1300.0
2010-03-02 09:45:00,53.47,53.48,53.43,53.43,6700.0,45.4545,45.463,45.4205,45.4205,6700.0
2010-03-02 09:50:00,53.43,53.43,53.39,53.42,2500.0,45.4205,45.4205,45.3865,45.412,2500.0
2010-03-02 09:55:00,53.49,53.49,53.48,53.48,1000.0,45.4715,45.4715,45.463,45.463,1000.0
2010-03-02 10:00:00,53.47,53.53,53.47,53.49,3400.0,45.4545,45.5055,45.4545,45.4715,3400.0
2010-03-02 10:05:00,53.49,53.49,53.44,53.44,10200.0,45.4715,45.4715,45.429,45.429,10200.0
2010-03-02 10:10:00,53.44,53.45,53.36,53.36,3300.0,45.429,45.4375,45.361,45.361,3300.0
2010-03-02 10:15:00,53.36,53.39,53.33,53.38,7100.0,45.361,45.3865,45.3355,45.378,7100.0
2010-03-02 10:20:00,53.4,53.42,53.38,53.41,1700.0,45.395,45.412,45.378,45.4035,1700.0
2010-03-02 10:25:00,53.39,53.39,53.39,53.39,400.0,45.3865,45.3865,45.3865,45.3865,400.0
2010-03-02 10:30:00,53.42,53.45,53.4,53.41,4200.0,45.412,45.4375,45.395,45.4035,4200.0
2010-03-02 10:35:00,53.43,53.48,53.43,53.45,6300.0,45.4205,45.463,45.4205,45.4375,6300.0
2010-03-02 10:40:00,53.49,53.51,53.48,53.49,1600.0,45.4715,45.4885,45.463,45.4715,1600.0
2010-03-02 10:45:00,53.5,53.52,53.49,53.49,6700.0,45.48,45.497,45.4715,45.4715,6700.0
2010-03-02 10:50:00,53.49,53.5,53.49,53.5,800.0,45.4715,45.48,45.4715,45.48,800.0
2010-03-02 10:55:00,53.5,53.52,53.49,53.49,1600.0,45.48,45.497,45.4715,45.4715,1600.0
2010-03-02 11:00:00,53.5,53.51,53.49,53.5,2700.0,45.48,45.4885,45.4715,45.48,2700.0
2010-03-02 11:05:00,53.49,53.51,53.49,53.51,700.0,45.4715,45.4885,45.4715,45.4885,700.0
2010-03-02 11:10:00,53.52,53.55,53.52,53.55,700.0,45.497,45.5225,45.497,45.5225,700.0
2010-03-02 11:15:00,53.55,53.55,53.52,53.52,3700.0,45.5225,45.5225,45.497,45.497,3700.0
2010-03-02 11:20:00,53.52,53.52,53.48,53.51,2600.0,45.497,45.497,45.463,45.4885,2600.0
2010-03-02 11:25:00,53.5,53.55,53.5,53.55,1900.0,45.48,45.5225,45.48,45.5225,1900.0
2010-03-02 11:30:00,53.53,53.53,53.49,53.49,2800.0,45.5055,45.5055,45.4715,45.4715,2800.0
2010-03-02 11:35:00,53.53,53.54,53.52,53.54,1100.0,45.5055,45.514,45.497,45.514,1100.0
2010-03-02 11:40:00,53.56,53.56,53.54,53.55,1600.0,45.531,45.531,45.514,45.5225,1600.0
2010-03-02 11:45:00,53.55,53.56,53.53,53.55,7900.0,45.5225,45.531,45.5055,45.5225,7900.0
2010-03-02 11:50:00,53.54,53.57,53.54,53.56,900.0,45.514,45.5395,45.514,45.531,900.0
2010-03-02 11:55:00,53.55,53.56,53.54,53.55,13100.0,45.5225,45.531,45.514,45.5225,13100.0
2010-03-02 12:00:00,53.54,53.55,53.54,53.54,3500.0,45.514,45.5225,45.514,45.514,3500.0
2010-03-02 12:05:00,53.53,53.54,53.53,53.53,900.0,45.5055,45.514,45.5055,45.5055,900.0
2010-03-02 12:10:00,53.51,53.51,53.48,53.48,1200.0,45.4885,45.4885,45.463,45.463,1200.0
2010-03-02 12:15:00,53.47,53.47,53.43,53.43,1200.0,45.4545,45.4545,45.4205,45.4205,1200.0
2010-03-02 12:20:00,53.44,53.45,53.44,53.45,5400.0,45.429,45.4375,45.429,45.4375,5400.0
2010-03-02 12:25:00,53.44,53.44,53.42,53.42,1200.0,45.429,45.429,45.412,45.412,1200.0
2010-03-02 12:30:00,53.42,53.43,53.42,53.42,9100.0,45.412,45.4205,45.412,45.412,9100.0
2010-03-02 12:35:00,53.42,53.45,53.41,53.45,1000.0,45.412,45.4375,45.4035,45.4375,1000.0
2010-03-02 12:40:00,53.43,53.45,53.42,53.45,1200.0,45.4205,45.4375,45.412,45.4375,1200.0
2010-03-02 12:45:00,53.44,53.46,53.44,53.46,2800.0,45.429,45.446,45.429,45.446,2800.0
2010-03-02 12:50:00,53.46,53.48,53.46,53.48,800.0,45.446,45.463,45.446,45.463,800.0
2010-03-02 12:55:00,53.46,53.47,53.46,53.47,900.0,45.446,45.4545,45.446,45.4545,900.0
2010-03-02 13:00:00,53.48,53.49,53.48,53.48,1700.0,45.463,45.4715,45.463,45.463,1700.0
2010-03-02 13:05:00,53.48,53.48,53.46,53.46,2900.0,45.463,45.463,45.446,45.446,2900.0
2010-03-02 13:10:00,53.46,53.48,53.45,53.48,2200.0,45.446,45.463,45.4375,45.463,2200.0
2010-03-02 13:15:00,53.5,53.51,53.5,53.5,1100.0,45.48,45.4885,45.48,45.48,1100.0
2010-03-02 13:20:00,53.49,53.49,53.49,53.49,100.0,45.4715,45.4715,45.4715,45.4715,100.0
2010-03-02 13:25:00,53.49,53.5,53.49,53.5,600.0,45.4715,45.48,45.4715,45.48,600.0
2010-03-02 13:30:00,53.48,53.5,53.48,53.5,2300.0,45.463,45.48,45.463,45.48,2300.0
2010-03-02 13:35:00,53.49,53.5,53.49,53.5,400.0,45.4715,45.48,45.4715,45.48,400.0
2010-03-02 13:40:00,53.5,53.52,53.5,53.52,800.0,45.48,45.497,45.48,45.497,800.0
2010-03-02 13:45:00,53.53,53.54,53.51,53.53,9900.0,45.5055,45.514,45.4885,45.5055,9900.0
2010-03-02 13:50:00,53.54,53.56,53.54,53.56,900.0,45.514,45.531,45.514,45.531,900.0
2010-03-02 13:55:00,53.55,53.61,53.55,53.61,4000.0,45.5225,45.5735,45.5225,45.5735,4000.0
2010-03-02 14:00:00,53.6,53.6,53.58,53.58,500.0,45.565,45.565,45.548,45.548,500.0
2010-03-02 14:05:00,53.56,53.56,53.55,53.55,1300.0,45.531,45.531,45.5225,45.5225,1300.0
2010-03-02 14:10:00,53.56,53.56,53.53,53.53,5100.0,45.531,45.531,45.5055,45.5055,5100.0
2010-03-02 14:15:00,53.53,53.53,53.51,53.52,2000.0,45.5055,45.5055,45.4885,45.497,2000.0
2010-03-02 14:20:00,53.54,53.54,53.52,53.52,1100.0,45.514,45.514,45.497,45.497,1100.0
2010-03-02 14:25:00,53.51,53.51,53.45,53.45,3700.0,45.4885,45.4885,45.4375,45.4375,3700.0
2010-03-02 14:30:00,53.45,53.47,53.43,53.46,3300.0,45.4375,45.4545,45.4205,45.446,3300.0
2010-03-02 14:35:00,53.47,53.49,53.47,53.49,4500.0,45.4545,45.4715,45.4545,45.4715,4500.0
2010-03-02 14:40:00,53.5,53.5,53.44,53.45,4100.0,45.48,45.48,45.429,45.4375,4100.0
2010-03-02 14:45:00,53.46,53.47,53.45,53.46,6600.0,45.446,45.4545,45.4375,45.446,6600.0
2010-03-02 14:50:00,53.44,53.44,53.38,53.39,2900.0,45.429,45.429,45.378,45.3865,2900.0
2010-03-02 14:55:00,53.37,53.39,53.36,53.36,2000.0,45.3695,45.3865,45.361,45.361,2000.0
2010-03-02 15:00:00,53.39,53.41,53.39,53.4,8800.0,45.3865,45.4035,45.3865,45.395,8800.0
2010-03-02 15:05:00,53.39,53.42,53.37,53.42,5200.0,45.3865,45.412,45.3695,45.412,5200.0
2010-03-02 15:10:00,53.4,53.43,53.39,53.41,1800.0,45.395,45.4205,45.3865,45.4035,1800.0
2010-03-02 15:15:00,53.42,53.42,53.37,53.38,8300.0,45.412,45.412,45.3695,45.378,8300.0
2010-03-02 15:20:00,53.37,53.37,53.35,53.36,2800.0,45.3695,45.3695,45.3525,45.361,2800.0
2010-03-02 15:25:00,53.35,53.36,53.3,53.3,6200.0,45.3525,45.361,45.31,45.31,6200.0
2010-03-02 15:30:00,53.29,53.35,53.28,53.35,50600.0,45.3015,45.3525,45.293,45.3525,50600.0
2010-03-02 15:35:00,53.35,53.36,53.31,53.31,15200.0,45.3525,45.361,45.3185,45.3185,15200.0
2010-03-02 15:40:00,53.31,53.33,53.26,53.26,5900.0,45.3185,45.3355,45.276,45.276,5900.0
2010-03-02 15:45:00,53.27,53.31,53.27,53.31,1600.0,45.2845,45.3185,45.2845,45.3185,1600.0
2010-03-02 15:50:00,53.32,53.33,53.3,53.3,9600.0,45.327,45.3355,45.31,45.31,9600.0
2010-03-02 15:55:00,53.29,53.36,53.29,53.35,7300.0,45.3015,45.361,45.3015,45.3525,7300.0
2010-03-03 09:30:00,53.47,53.53,53.46,53.49,12500.0,45.4545,45.5055,45.446,45.4715,12500.0
2010-03-03 09:35:00,53.47,53.48,53.43,53.44,4800.0,45.4545,45.463,45.4205,45.429,4800.0
2010-03-03 09:40:00,53.43,53.43,53.43,53.43,100.0,45.4205,45.4205,45.4205,45.4205,100.0
2010-03-03 09:45:00,53.45,53.53,53.45,53.53,1200.0,45.4375,45.5055,45.4375,45.5055,1200.0
2010-03-03 09:50:00,53.55,53.61,53.55,53.59,1800.0,45.5225,45.5735,45.5225,45.5565,1800.0
2010-03-03 09:55:00,53.57,53.58,53.54,53.54,1900.0,45.5395,45.548,45.514,45.514,1900.0
2010-03-03 10:00:00,53.6,53.64,53.52,53.53,11100.0,45.565,45.599,45.497,45.5055,11100.0
2010-03-03 10:05:00,53.54,53.56,53.54,53.54,800.0,45.514,45.531,45.514,45.514,800.0
2010-03-03 10:10:00,53.51,53.53,53.51,53.53,8500.0,45.4885,45.5055,45.4885,45.5055,8500.0
2010-03-03 10:15:00,53.54,53.6,53.54,53.6,1600.0,45.514,45.565,45.514,45.565,1600.0
2010-03-03 10:20:00,53.61,53.61,53.59,53.6,500.0,45.5735,45.5735,45.5565,45.565,500.0
2010-03-03 10:25:00,53.59,53.61,53.56,53.58,5500.0,45.5565,45.5735,45.531,45.548,5500.0
2010-03-03 10:30:00,53.55,53.6,53.54,53.6,2600.0,45.5225,45.565,45.514,45.565,2600.0
2010-03-03 10:35:00,53.65,53.65,53.63,53.63,1900.0,45.6075,45.6075,45.5905,45.5905,1900.0
2010-03-03 10:40:00,53.63,53.63,53.58,53.59,1300.0,45.5905,45.5905,45.548,45.5565,1300.0
2010-03-03 10:45:00,53.62,53.62,53.6,53.6,800.0,45.582,45.582,45.565,45.565,800.0
2010-03-03 10:50:00,53.62,53.62,53.62,53.62,700.0,45.582,45.582,45.582,45.582,700.0
2010-03-03 10:55:00,53.65,53.69,53.65,53.67,2000.0,45.6075,45.6415,45.6075,45.6245,2000.0
2010-03-03 11:00:00,53.68,53.69,53.67,53.69,3400.0,45.633,45.6415,45.6245,45.6415,3400.0
2010-03-03 11:05:00,53.69,53.72,53.69,53.71,1600.0,45.6415,45.667,45.6415,45.6585,1600.0
2010-03-03 11:10:00,53.69,53.71,53.68,53.69,43200.0,45.6415,45.6585,45.633,45.6415,43200.0
2010-03-03 11:15:00,53.7,53.85,53.7,53.73,255000.0,45.65,45.7776,45.65,45.6755,255000.0
2010-03-03 11:20:00,53.74,53.74,53.71,53.71,51000.0,45.6841,45.6841,45.6585,45.6585,51000.0
2010-03-03 11:25:00,53.71,53.75,53.71,53.73,6200.0,45.6585,45.6926,45.6585,45.6755,6200.0
2010-03-03 11:30:00,53.74,53.74,53.72,53.72,11100.0,45.6841,45.6841,45.667,45.667,11100.0
2010-03-03 11:35:00,53.73,53.73,53.68,53.68,1200.0,45.6755,45.6755,45.633,45.633,1200.0
2010-03-03 11:40:00,53.68,53.68,53.67,53.68,1900.0,45.633,45.633,45.6245,45.633,1900.0
2010-03-03 11:45:00,53.68,53.7,53.68,53.69,1800.0,45.633,45.65,45.633,45.6415,1800.0
2010-03-03 11:50:00,53.7,53.7,53.69,53.7,1000.0,45.65,45.65,45.6415,45.65,1000.0
2010-03-03 11:55:00,53.7,53.7,53.69,53.69,1400.0,45.65,45.65,45.6415,45.6415,1400.0
2010-03-03 12:00:00,53.69,53.69,53.66,53.67,1400.0,45.6415,45.6415,45.616,45.6245,1400.0
2010-03-03 12:05:00,53.64,53.64,53.63,53.63,600.0,45.599,45.599,45.5905,45.5905,600.0
2010-03-03 12:10:00,53.64,53.65,53.63,53.63,900.0,45.599,45.6075,45.5905,45.5905,900.0
2010-03-03 12:15:00,53.64,53.64,53.63,53.64,400.0,45.599,45.599,45.5905,45.599,400.0
2010-03-03 12:20:00,53.65,53.65,53.64,53.64,900.0,45.6075,45.6075,45.599,45.599,900.0
2010-03-03 12:25:00,53.65,53.65,53.65,53.65,800.0,45.6075,45.6075,45.6075,45.6075,800.0
2010-03-03 12:30:00,53.65,53.65,53.63,53.63,1200.0,45.6075,45.6075,45.5905,45.5905,1200.0
2010-03-03 12:35:00,53.62,53.63,53.59,53.59,3000.0,45.582,45.5905,45.5565,45.5565,3000.0
2010-03-03 12:40:00,53.62,53.62,53.58,53.58,7100.0,45.582,45.582,45.548,45.548,7100.0
2010-03-03 12:45:00,53.58,53.6,53.58,53.59,1800.0,45.548,45.565,45.548,45.5565,1800.0
2010-03-03 12:50:00,53.58,53.58,53.54,53.54,1400.0,45.548,45.548,45.514,45.514,1400.0
2010-03-03 12:55:00,53.54,53.57,53.54,53.56,2000.0,45.514,45.5395,45.514,45.531,2000.0
2010-03-03 13:00:00,53.58,53.6,53.58,53.59,3600.0,45.548,45.565,45.548,45.5565,3600.0
2010-03-03 13:05:00,53.59,53.59,53.58,53.58,800.0,45.5565,45.5565,45.548,45.548,800.0
2010-03-03 13:10:00,53.58,53.58,53.57,53.57,200.0,45.548,45.548,45.5395,45.5395,200.0
2010-03-03 13:15:00,53.58,53.63,53.58,53.63,1600.0,45.548,45.5905,45.548,45.5905,1600.0
2010-03-03 13:20:00,53.62,53.63,53.61,53.61,1500.0,45.582,45.5905,45.5735,45.5735,1500.0
2010-03-03 13:25:00,53.62,53.62,53.58,53.58,3500.0,45.582,45.582,45.548,45.548,3500.0
2010-03-03 13:30:00,53.59,53.6,53.57,53.58,11400.0,45.5565,45.565,45.5395,45.548,11400.0
2010-03-03 13:35:00,53.57,53.59,53.57,53.58,1000.0,45.5395,45.5565,45.5395,45.548,1000.0
2010-03-03 13:40:00,53.59,53.62,53.59,53.6,900.0,45.5565,45.582,45.5565,45.565,900.0
2010-03-03 13:45:00,53.59,53.6,53.59,53.59,3200.0,45.5565,45.565,45.5565,45.5565,3200.0
2010-03-03 13:50:00,53.61,53.61,53.59,53.61,1800.0,45.5735,45.5735,45.5565,45.5735,1800.0
2010-03-03 13:55:00,53.61,53.63,53.61,53.63,1000.0,45.5735,45.5905,45.5735,45.5905,1000.0
2010-03-03 14:00:00,53.65,53.65,53.64,53.64,300.0,45.6075,45.6075,45.599,45.599,300.0
2010-03-03 14:05:00,53.65,53.66,53.63,53.63,9100.0,45.6075,45.616,45.5905,45.5905,9100.0
2010-03-03 14:10:00,53.63,53.64,53.62,53.62,4100.0,45.5905,45.599,45.582,45.582,4100.0
2010-03-03 14:15:00,53.63,53.63,53.58,53.59,4200.0,45.5905,45.5905,45.548,45.5565,4200.0
2010-03-03 14:20:00,53.58,53.58,53.52,53.54,3400.0,45.548,45.548,45.497,45.514,3400.0
2010-03-03 14:25:00,53.54,53.54,53.47,53.51,3400.0,45.514,45.514,45.4545,45.4885,3400.0
2010-03-03 14:30:00,53.51,53.53,53.5,53.51,2600.0,45.4885,45.5055,45.48,45.4885,2600.0
2010-03-03 14:35:00,53.5,53.54,53.48,53.48,2700.0,45.48,45.514,45.463,45.463,2700.0
2010-03-03 14:40:00,53.48,53.5,53.43,53.43,2700.0,45.463,45.48,45.4205,45.4205,2700.0
2010-03-03 14:45:00,53.39,53.39,53.35,53.37,6500.0,45.3865,45.3865,45.3525,45.3695,6500.0
2010-03-03 14:50:00,53.37,53.44,53.37,53.44,12500.0,45.3695,45.429,45.3695,45.429,12500.0
2010-03-03 14:55:00,53.44,53.45,53.39,53.4,9200.0,45.429,45.4375,45.3865,45.395,9200.0
2010-03-03 15:00:00,53.39,53.44,53.38,53.44,1900.0,45.3865,45.429,45.378,45.429,1900.0
2010-03-03 15:05:00,53.43,53.46,53.42,53.45,1200.0,45.4205,45.446,45.412,45.4375,1200.0
2010-03-03 15:10:00,53.46,53.47,53.43,53.46,13400.0,45.446,45.4545,45.4205,45.446,13400.0
2010-03-03 15:15:00,53.46,53.49,53.46,53.48,3300.0,45.446,45.4715,45.446,45.463,3300.0
2010-03-03 15:20:00,53.47,53.47,53.45,53.45,5400.0,45.4545,45.4545,45.4375,45.4375,5400.0
2010-03-03 15:25:00,53.46,53.46,53.41,53.44,3500.0,45.446,45.446,45.4035,45.429,3500.0
2010-03-03 15:30:00,53.44,53.49,53.43,53.49,2400.0,45.429,45.4715,45.4205,45.4715,2400.0
2010-03-03 15:35:00,53.51,53.51,53.48,53.49,2900.0,45.4885,45.4885,45.463,45.4715,2900.0
2010-03-03 15:40:00,53.49,53.51,53.48,53.48,4200.0,45.4715,45.4885,45.463,45.463,4200.0
2010-03-03 15:45:00,53.49,53.53,53.49,53.52,3100.0,45.4715,45.5055,45.4715,45.497,3100.0
2010-03-03 15:50:00,53.52,53.52,53.46,53.46,3800.0,45.497,45.497,45.446,45.446,3800.0
2010-03-03 15:55:00,53.45,53.47,53.42,53.44,5200.0,45.4375,45.4545,45.412,45.429,5200.0
2010-03-04 09:30:00,53.57,53.58,53.54,53.57,5400.0,45.5395,45.548,45.514,45.5395,5400.0
2010-03-04 09:35:00,53.58,53.6,53.53,53.53,1300.0,45.548,45.565,45.5055,45.5055,1300.0
2010-03-04 09:40:00,53.56,53.62,53.54,53.6,1100.0,45.531,45.582,45.514,45.565,1100.0
2010-03-04 09:45:00,53.62,53.64,53.55,53.6,11500.0,45.582,45.599,45.5225,45.565,11500.0
2010-03-04 09:50:00,53.58,53.64,53.58,53.63,2500.0,45.548,45.599,45.548,45.5905,2500.0
2010-03-04 09:55:00,53.65,53.65,53.62,53.65,700.0,45.6075,45.6075,45.582,45.6075,700.0
2010-03-04 10:00:00,53.62,53.64,53.56,53.59,6400.0,45.582,45.599,45.531,45.5565,6400.0
2010-03-04 10:05:00,53.58,53.58,53.52,53.52,1600.0,45.548,45.548,45.497,45.497,1600.0
2010-03-04 10:10:00,53.54,53.57,53.54,53.56,1800.0,45.514,45.5395,45.514,45.531,1800.0
2010-03-04 10:15:00,53.54,53.54,53.47,53.48,2000.0,45.514,45.514,45.4545,45.463,2000.0
2010-03-04 10:20:00,53.48,53.48,53.43,53.46,3900.0,45.463,45.463,45.4205,45.446,3900.0
2010-03-04 10:25:00,53.48,53.48,53.47,53.48,1300.0,45.463,45.463,45.4545,45.463,1300.0
2010-03-04 10:30:00,53.45,53.45,53.32,53.33,10200.0,45.4375,45.4375,45.327,45.3355,10200.0
2010-03-04 10:35:00,53.33,53.36,53.32,53.34,5000.0,45.3355,45.361,45.327,45.344,5000.0
2010-03-04 10:40:00,53.33,53.36,53.28,53.35,8900.0,45.3355,45.361,45.293,45.3525,8900.0
2010-03-04 10:45:00,53.36,53.4,53.35,53.4,1000.0,45.361,45.395,45.3525,45.395,1000.0
2010-03-04 10:50:00,53.39,53.39,53.34,53.34,800.0,45.3865,45.3865,45.344,45.344,800.0
2010-03-04 10:55:00,53.39,53.4,53.38,53.39,5700.0,45.3865,45.395,45.378,45.3865,5700.0
2010-03-04 11:00:00,53.38,53.41,53.38,53.41,2400.0,45.378,45.4035,45.378,45.4035,2400.0
2010-03-04 11:05:00,53.43,53.44,53.43,53.44,3900.0,45.4205,45.429,45.4205,45.429,3900.0
2010-03-04 11:10:00,53.48,53.48,53.44,53.45,3500.0,45.463,45.463,45.429,45.4375,3500.0
2010-03-04 11:15:00,53.44,53.47,53.44,53.47,1800.0,45.429,45.4545,45.429,45.4545,1800.0
2010-03-04 11:20:00,53.46,53.47,53.44,53.46,4500.0,45.446,45.4545,45.429,45.446,4500.0
2010-03-04 11:25:00,53.47,53.48,53.46,53.46,1500.0,45.4545,45.463,45.446,45.446,1500.0
2010-03-04 11:30:00,53.45,53.45,53.42,53.42,500.0,45.4375,45.4375,45.412,45.412,500.0
2010-03-04 11:35:00,53.42,53.44,53.42,53.43,2000.0,45.412,45.429,45.412,45.4205,2000.0
2010-03-04 11:40:00,53.42,53.43,53.41,53.41,2000.0,45.412,45.4205,45.4035,45.4035,2000.0
2010-03-04 11:45:00,53.4,53.46,53.4,53.45,1300.0,45.395,45.446,45.395,45.4375,1300.0
2010-03-04 11:50:00,53.45,53.45,53.43,53.45,2500.0,45.4375,45.4375,45.4205,45.4375,2500.0
2010-03-04 11:55:00,53.47,53.48,53.45,53.45,900.0,45.4545,45.463,45.4375,45.4375,900.0
2010-03-04 12:00:00,53.46,53.46,53.4,53.4,1600.0,45.446,45.446,45.395,45.395,1600.0
2010-03-04 12:05:00,53.4,53.43,53.4,53.41,2700.0,45.395,45.4205,45.395,45.4035,2700.0
2010-03-04 12:10:00,53.41,53.42,53.41,53.41,900.0,45.4035,45.412,45.4035,45.4035,900.0
2010-03-04 12:15:00,53.41,53.43,53.41,53.43,2300.0,45.4035,45.4205,45.4035,45.4205,2300.0
2010-03-04 12:20:00,53.44,53.48,53.44,53.44,10600.0,45.429,45.463,45.429,45.429,10600.0
2010-03-04 12:25:00,53.44,53.46,53.44,53.46,900.0,45.429,45.446,45.429,45.446,900.0
2010-03-04 12:30:00,53.48,53.48,53.47,53.47,1200.0,45.463,45.463,45.4545,45.4545,1200.0
2010-03-04 12:35:00,53.45,53.45,53.45,53.45,300.0,45.4375,45.4375,45.4375,45.4375,300.0
2010-03-04 12:40:00,53.42,53.45,53.42,53.44,2400.0,45.412,45.4375,45.412,45.429,2400.0
2010-03-04 12:45:00,53.45,53.46,53.45,53.46,4900.0,45.4375,45.446,45.4375,45.446,4900.0
2010-03-04 12:50:00,53.47,53.47,53.47,53.47,800.0,45.4545,45.4545,45.4545,45.4545,800.0
2010-03-04 12:55:00,53.46,53.47,53.46,53.46,1200.0,45.446,45.4545,45.446,45.446,1200.0
2010-03-04 13:00:00,53.46,53.46,53.46,53.46,600.0,45.446,45.446,45.446,45.446,600.0
2010-03-04 13:05:00,53.45,53.49,53.45,53.49,2600.0,45.4375,45.4715,45.4375,45.4715,2600.0
2010-03-04 13:10:00,53.47,53.48,53.46,53.48,1800.0,45.4545,45.463,45.446,45.463,1800.0
2010-03-04 13:15:00,53.49,53.53,53.49,53.5,1700.0,45.4715,45.5055,45.4715,45.48,1700.0
2010-03-04 13:20:00,53.51,53.51,53.49,53.49,1100.0,45.4885,45.4885,45.4715,45.4715,1100.0
2010-03-04 13:25:00,53.49,53.49,53.46,53.47,7700.0,45.4715,45.4715,45.446,45.4545,7700.0
2010-03-04 13:30:00,53.47,53.47,53.43,53.43,5200.0,45.4545,45.4545,45.4205,45.4205,5200.0
2010-03-04 13:35:00,53.43,53.43,53.42,53.42,2100.0,45.4205,45.4205,45.412,45.412,2100.0
2010-03-04 13:40:00,53.42,53.42,53.39,53.41,3200.0,45.412,45.412,45.3865,45.4035,3200.0
2010-03-04 13:45:00,53.4,53.41,53.39,53.39,1600.0,45.395,45.4035,45.3865,45.3865,1600.0
2010-03-04 13:50:00,53.41,53.44,53.4,53.43,3100.0,45.4035,45.429,45.395,45.4205,3100.0
2010-03-04 13:55:00,53.43,53.46,53.43,53.46,2500.0,45.4205,45.446,45.4205,45.446,2500.0
2010-03-04 14:00:00,53.46,53.46,53.42,53.42,4700.0,45.446,45.446,45.412,45.412,4700.0
2010-03-04 14:05:00,53.43,53.47,53.42,53.46,8500.0,45.4205,45.4545,45.412,45.446,8500.0
2010-03-04 14:10:00,53.46,53.46,53.45,53.45,1800.0,45.446,45.446,45.4375,45.4375,1800.0
2010-03-04 14:15:00,53.46,53.46,53.45,53.46,9300.0,45.446,45.446,45.4375,45.446,9300.0
2010-03-04 14:20:00,53.47,53.47,53.46,53.47,1500.0,45.4545,45.4545,45.446,45.4545,1500.0
2010-03-04 14:25:00,53.46,53.48,53.46,53.47,15500.0,45.446,45.463,45.446,45.4545,15500.0
2010-03-04 14:30:00,53.47,53.52,53.45,53.52,3700.0,45.4545,45.497,45.4375,45.497,3700.0
2010-03-04 14:35:00,53.51,53.51,53.48,53.51,1000.0,45.4885,45.4885,45.463,45.4885,1000.0
2010-03-04 14:40:00,53.49,53.52,53.49,53.5,9700.0,45.4715,45.497,45.4715,45.48,9700.0
2010-03-04 14:45:00,53.51,53.53,53.51,53.53,2900.0,45.4885,45.5055,45.4885,45.5055,2900.0
2010-03-04 14:50:00,53.51,53.53,53.51,53.52,1500.0,45.4885,45.5055,45.4885,45.497,1500.0
2010-03-04 14:55:00,53.52,53.52,53.52,53.52,400.0,45.497,45.497,45.497,45.497,400.0
2010-03-04 15:00:00,53.52,53.52,53.49,53.5,1200.0,45.497,45.497,45.4715,45.48,1200.0
2010-03-04 15:05:00,53.5,53.5,53.46,53.48,21600.0,45.48,45.48,45.446,45.463,21600.0
2010-03-04 15:10:00,53.48,53.48,53.46,53.47,1900.0,45.463,45.463,45.446,45.4545,1900.0
2010-03-04 15:15:00,53.46,53.49,53.46,53.49,31800.0,45.446,45.4715,45.446,45.4715,31800.0
2010-03-04 15:20:00,53.49,53.5,53.48,53.5,1900.0,45.4715,45.48,45.463,45.48,1900.0
2010-03-04 15:25:00,53.5,53.54,53.49,53.54,4500.0,45.48,45.514,45.4715,45.514,4500.0
2010-03-04 15:30:00,53.55,53.58,53.54,53.56,10900.0,45.5225,45.548,45.514,45.531,10900.0
2010-03-04 15:35:00,53.56,53.56,53.55,53.55,1900.0,45.531,45.531,45.5225,45.5225,1900.0
2010-03-04 15:40:00,53.55,53.6,53.55,53.6,3200.0,45.5225,45.565,45.5225,45.565,3200.0
2010-03-04 15:45:00,53.6,53.66,53.6,53.6,5000.0,45.565,45.616,45.565,45.565,5000.0
2010-03-04 15:50:00,53.61,53.61,53.58,53.6,4000.0,45.5735,45.5735,45.548,45.565,4000.0
2010-03-04 15:55:00,53.6,53.61,53.59,53.61,3300.0,45.565,45.5735,45.5565,45.5735,3300.0
2010-03-05 09:30:00,53.94,54.0,53.85,53.91,41200.0,45.8541,45.9051,45.7776,45.8286,41200.0
2010-03-05 09:35:00,53.9,53.92,53.88,53.91,2500.0,45.8201,45.8371,45.8031,45.8286,2500.0
2010-03-05 09:40:00,53.87,53.91,53.87,53.91,1500.0,45.7946,45.8286,45.7946,45.8286,1500.0
2010-03-05 09:45:00,53.89,53.99,53.88,53.98,2900.0,45.8116,45.8966,45.8031,45.8881,2900.0
2010-03-05 09:50:00,54.0,54.02,54.0,54.01,2900.0,45.9051,45.9221,45.9051,45.9136,2900.0
2010-03-05 09:55:00,54.02,54.03,54.01,54.03,10000.0,45.9221,45.9306,45.9136,45.9306,10000.0
2010-03-05 10:00:00,54.03,54.03,53.98,54.02,5700.0,45.9306,45.9306,45.8881,45.9221,5700.0
2010-03-05 10:05:00,53.99,54.06,53.99,54.04,2900.0,45.8966,45.9561,45.8966,45.9391,2900.0
2010-03-05 10:10:00,54.05,54.12,54.05,54.12,6300.0,45.9476,46.0071,45.9476,46.0071,6300.0
2010-03-05 10:15:00,54.1,54.14,54.09,54.09,1700.0,45.9901,46.0241,45.9816,45.9816,1700.0
2010-03-05 10:20:00,54.08,54.11,54.08,54.08,2700.0,45.9731,45.9986,45.9731,45.9731,2700.0
2010-03-05 10:25:00,54.1,54.18,54.09,54.16,3500.0,45.9901,46.0581,45.9816,46.0411,3500.0
2010-03-05 10:30:00,54.16,54.16,54.14,54.14,3500.0,46.0411,46.0411,46.0241,46.0241,3500.0
2010-03-05 10:35:00,54.13,54.15,54.12,54.13,2900.0,46.0156,46.0326,46.0071,46.0156,2900.0
2010-03-05 10:40:00,54.12,54.13,54.1,54.11,3900.0,46.0071,46.0156,45.9901,45.9986,3900.0
2010-03-05 10:45:00,54.12,54.13,54.1,54.13,3800.0,46.0071,46.0156,45.9901,46.0156,3800.0
2010-03-05 10:50:00,54.12,54.15,54.12,54.14,3300.0,46.0071,46.0326,46.0071,46.0241,3300.0
2010-03-05 10:55:00,54.13,54.14,54.12,54.13,2500.0,46.0156,46.0241,46.0071,46.0156,2500.0
2010-03-05 11:00:00,54.15,54.15,54.13,54.14,2700.0,46.0326,46.0326,46.0156,46.0241,2700.0
2010-03-05 11:05:00,54.14,54.15,54.14,54.15,1800.0,46.0241,46.0326,46.0241,46.0326,1800.0
2010-03-05 11:10:00,54.16,54.18,54.16,54.18,3400.0,46.0411,46.0581,46.0411,46.0581,3400.0
2010-03-05 11:15:00,54.17,54.18,54.15,54.17,1300.0,46.0496,46.0581,46.0326,46.0496,1300.0
2010-03-05 11:20:00,54.17,54.17,54.15,54.15,2800.0,46.0496,46.0496,46.0326,46.0326,2800.0
2010-03-05 11:25:00,54.15,54.15,54.14,54.15,3800.0,46.0326,46.0326,46.0241,46.0326,3800.0
2010-03-05 11:30:00,54.14,54.14,54.12,54.13,2600.0,46.0241,46.0241,46.0071,46.0156,2600.0
2010-03-05 11:35:00,54.13,54.13,54.11,54.11,1700.0,46.0156,46.0156,45.9986,45.9986,1700.0
2010-03-05 11:40:00,54.11,54.11,54.1,54.1,900.0,45.9986,45.9986,45.9901,45.9901,900.0
2010-03-05 11:45:00,54.11,54.13,54.11,54.13,4000.0,45.9986,46.0156,45.9986,46.0156,4000.0
2010-03-05 11:50:00,54.14,54.14,54.12,54.13,1700.0,46.0241,46.0241,46.0071,46.0156,1700.0
2010-03-05 11:55:00,54.12,54.12,54.1,54.11,2400.0,46.0071,46.0071,45.9901,45.9986,2400.0
2010-03-05 12:00:00,54.1,54.12,54.1,54.12,1100.0,45.9901,46.0071,45.9901,46.0071,1100.0
2010-03-05 12:05:00,54.13,54.13,54.11,54.12,3100.0,46.0156,46.0156,45.9986,46.0071,3100.0
2010-03-05 12:10:00,54.11,54.12,54.1,54.11,2400.0,45.9986,46.0071,45.9901,45.9986,2400.0
2010-03-05 12:15:00,54.12,54.12,54.11,54.11,1500.0,46.0071,46.0071,45.9986,45.9986,1500.0
2010-03-05 12:20:00,54.12,54.12,54.11,54.12,3100.0,46.0071,46.0071,45.9986,46.0071,3100.0
2010-03-05 12:25:00,54.12,54.12,54.12,54.12,1800.0,46.0071,46.0071,46.0071,46.0071,1800.0
2010-03-05 12:30:00,54.12,54.13,54.1,54.11,1400.0,46.0071,46.0156,45.9901,45.9986,1400.0
2010-03-05 12:35:00,54.12,54.13,54.12,54.13,600.0,46.0071,46.0156,46.0071,46.0156,600.0
2010-03-05 12:40:00,54.14,54.14,54.12,54.14,2500.0,46.0241,46.0241,46.0071,46.0241,2500.0
2010-03-05 12:45:00,54.14,54.15,54.13,54.15,2200.0,46.0241,46.0326,46.0156,46.0326,2200.0
2010-03-05 12:50:00,54.14,54.14,54.14,54.14,500.0,46.0241,46.0241,46.0241,46.0241,500.0
2010-03-05 12:55:00,54.16,54.17,54.16,54.17,2100.0,46.0411,46.0496,46.0411,46.0496,2100.0
2010-03-05 13:00:00,54.17,54.17,54.16,54.16,1400.0,46.0496,46.0496,46.0411,46.0411,1400.0
2010-03-05 13:05:00,54.14,54.14,54.14,54.14,200.0,46.0241,46.0241,46.0241,46.0241,200.0
2010-03-05 13:10:00,54.16,54.19,54.16,54.19,900.0,46.0411,46.0666,46.0411,46.0666,900.0
2010-03-05 13:15:00,54.2,54.2,54.18,54.18,600.0,46.0751,46.0751,46.0581,46.0581,600.0
2010-03-05 13:20:00,54.19,54.19,54.19,54.19,300.0,46.0666,46.0666,46.0666,46.0666,300.0
2010-03-05 13:25:00,54.17,54.17,54.17,54.17,200.0,46.0496,46.0496,46.0496,46.0496,200.0
2010-03-05 13:30:00,54.18,54.19,54.17,54.17,2600.0,46.0581,46.0666,46.0496,46.0496,2600.0
2010-03-05 13:35:00,54.17,54.17,54.14,54.14,4600.0,46.0496,46.0496,46.0241,46.0241,4600.0
2010-03-05 13:40:00,54.14,54.16,54.13,54.15,1000.0,46.0241,46.0411,46.0156,46.0326,1000.0
2010-03-05 13:45:00,54.16,54.16,54.15,54.15,1500.0,46.0411,46.0411,46.0326,46.0326,1500.0
2010-03-05 13:50:00,54.16,54.17,54.16,54.16,1100.0,46.0411,46.0496,46.0411,46.0411,1100.0
2010-03-05 13:55:00,54.15,54.17,54.15,54.16,3400.0,46.0326,46.0496,46.0326,46.0411,3400.0
2010-03-05 14:00:00,54.16,54.16,54.15,54.15,4900.0,46.0411,46.0411,46.0326,46.0326,4900.0
2010-03-05 14:05:00,54.16,54.19,54.15,54.19,4100.0,46.0411,46.0666,46.0326,46.0666,4100.0
2010-03-05 14:10:00,54.18,54.18,54.15,54.17,4800.0,46.0581,46.0581,46.0326,46.0496,4800.0
2010-03-05 14:15:00,54.17,54.18,54.16,54.16,3400.0,46.0496,46.0581,46.0411,46.0411,3400.0
2010-03-05 14:20:00,54.16,54.17,54.16,54.16,4000.0,46.0411,46.0496,46.0411,46.0411,4000.0
2010-03-05 14:25:00,54.17,54.17,54.15,54.17,9000.0,46.0496,46.0496,46.0326,46.0496,9000.0
2010-03-05 14:30:00,54.17,54.18,54.17,54.18,600.0,46.0496,46.0581,46.0496,46.0581,600.0
2010-03-05 14:35:00,54.18,54.19,54.18,54.19,4800.0,46.0581,46.0666,46.0581,46.0666,4800.0
2010-03-05 14:40:00,54.2,54.24,54.2,54.22,5100.0,46.0751,46.1091,46.0751,46.0921,5100.0
2010-03-05 14:45:00,54.23,54.28,54.23,54.26,7800.0,46.1006,46.1431,46.1006,46.1261,7800.0
2010-03-05 14:50:00,54.27,54.27,54.26,54.27,4900.0,46.1346,46.1346,46.1261,46.1346,4900.0
2010-03-05 14:55:00,54.26,54.27,54.26,54.26,4600.0,46.1261,46.1346,46.1261,46.1261,4600.0
2010-03-05 15:00:00,54.29,54.35,54.29,54.35,7500.0,46.1516,46.2026,46.1516,46.2026,7500.0
2010-03-05 15:05:00,54.35,54.35,54.33,54.33,8900.0,46.2026,46.2026,46.1856,46.1856,8900.0
2010-03-05 15:10:00,54.34,54.34,54.29,54.29,36600.0,46.1941,46.1941,46.1516,46.1516,36600.0
2010-03-05 15:15:00,54.29,54.3,54.27,54.29,9800.0,46.1516,46.1601,46.1346,46.1516,9800.0
2010-03-05 15:20:00,54.28,54.29,54.26,54.26,7300.0,46.1431,46.1516,46.1261,46.1261,7300.0
2010-03-05 15:25:00,54.27,54.27,54.23,54.24,7700.0,46.1346,46.1346,46.1006,46.1091,7700.0
2010-03-05 15:30:00,54.24,54.3,54.24,54.29,8300.0,46.1091,46.1601,46.1091,46.1516,8300.0
2010-03-05 15:35:00,54.29,54.3,54.27,54.28,13900.0,46.1516,46.1601,46.1346,46.1431,13900.0
2010-03-05 15:40:00,54.29,54.29,54.28,54.28,7900.0,46.1516,46.1516,46.1431,46.1431,7900.0
2010-03-05 15:45:00,54.28,54.3,54.28,54.29,8700.0,46.1431,46.1601,46.1431,46.1516,8700.0
2010-03-05 15:50:00,54.3,54.31,54.28,54.28,8600.0,46.1601,46.1686,46.1431,46.1431,8600.0
2010-03-05 15:55:00,54.29,54.29,54.27,54.29,20100.0,46.1516,46.1516,46.1346,46.1516,20100.0
2010-03-08 09:30:00,54.27,54.37,54.27,54.36,19300.0,46.1346,46.2196,46.1346,46.2111,19300.0
2010-03-08 09:35:00,54.39,54.4,54.38,54.39,2900.0,46.2366,46.2451,46.2281,46.2366,2900.0
2010-03-08 09:40:00,54.4,54.42,54.38,54.42,3400.0,46.2451,46.2621,46.2281,46.2621,3400.0
2010-03-08 09:45:00,54.35,54.35,54.35,54.35,200.0,46.2026,46.2026,46.2026,46.2026,200.0
2010-03-08 09:50:00,54.31,54.36,54.31,54.36,600.0,46.1686,46.2111,46.1686,46.2111,600.0
2010-03-08 09:55:00,54.35,54.36,54.27,54.27,5300.0,46.2026,46.2111,46.1346,46.1346,5300.0
2010-03-08 10:00:00,54.29,54.31,54.29,54.31,4400.0,46.1516,46.1686,46.1516,46.1686,4400.0
2010-03-08 10:05:00,54.34,54.34,54.33,54.33,500.0,46.1941,46.1941,46.1856,46.1856,500.0
2010-03-08 10:10:00,54.38,54.39,54.37,54.38,400.0,46.2281,46.2366,46.2196,46.2281,400.0
2010-03-08 10:15:00,54.37,54.38,54.36,54.36,600.0,46.2196,46.2281,46.2111,46.2111,600.0
2010-03-08 10:20:00,54.39,54.41,54.39,54.4,1900.0,46.2366,46.2536,46.2366,46.2451,1900.0
2010-03-08 10:25:00,54.41,54.41,54.39,54.39,500.0,46.2536,46.2536,46.2366,46.2366,500.0
2010-03-08 10:30:00,54.36,54.36,54.29,54.29,400.0,46.2111,46.2111,46.1516,46.1516,400.0
2010-03-08 10:35:00,54.31,54.33,54.31,54.33,200.0,46.1686,46.1856,46.1686,46.1856,200.0
2010-03-08 10:40:00,54.32,54.32,54.31,54.31,600.0,46.1771,46.1771,46.1686,46.1686,600.0
2010-03-08 10:45:00,54.35,54.36,54.34,54.35,3200.0,46.2026,46.2111,46.1941,46.2026,3200.0
2010-03-08 10:50:00,54.38,54.38,54.36,54.38,2100.0,46.2281,46.2281,46.2111,46.2281,2100.0
2010-03-08 10:55:00,54.38,54.38,54.38,54.38,1100.0,46.2281,46.2281,46.2281,46.2281,1100.0
2010-03-08 11:00:00,54.36,54.37,54.36,54.36,500.0,46.2111,46.2196,46.2111,46.2111,500.0
2010-03-08 11:05:00,54.36,54.37,54.36,54.37,900.0,46.2111,46.2196,46.2111,46.2196,900.0
2010-03-08 11:10:00,54.38,54.38,54.37,54.37,2600.0,46.2281,46.2281,46.2196,46.2196,2600.0
2010-03-08 11:15:00,54.36,54.36,54.33,54.33,700.0,46.2111,46.2111,46.1856,46.1856,700.0
2010-03-08 11:20:00,54.27,54.29,54.27,54.29,3000.0,46.1346,46.1516,46.1346,46.1516,3000.0
2010-03-08 11:25:00,54.29,54.29,54.29,54.29,0.0,46.1516,46.1516,46.1516,46.1516,0.0
2010-03-08 11:30:00,54.23,54.23,54.23,54.23,500.0,46.1006,46.1006,46.1006,46.1006,500.0
2010-03-08 11:35:00,54.24,54.27,54.24,54.27,1200.0,46.1091,46.1346,46.1091,46.1346,1200.0
2010-03-08 11:40:00,54.28,54.29,54.28,54.29,1600.0,46.1431,46.1516,46.1431,46.1516,1600.0
2010-03-08 11:45:00,54.29,54.29,54.27,54.27,600.0,46.1516,46.1516,46.1346,46.1346,600.0
2010-03-08 11:50:00,54.29,54.29,54.25,54.26,5300.0,46.1516,46.1516,46.1176,46.1261,5300.0
2010-03-08 11:55:00,54.27,54.28,54.26,54.28,11000.0,46.1346,46.1431,46.1261,46.1431,11000.0
2010-03-08 12:00:00,54.26,54.28,54.23,54.26,4500.0,46.1261,46.1431,46.1006,46.1261,4500.0
2010-03-08 12:05:00,54.27,54.3,54.26,54.29,4600.0,46.1346,46.1601,46.1261,46.1516,4600.0
2010-03-08 12:10:00,54.29,54.31,54.28,54.3,400.0,46.1516,46.1686,46.1431,46.1601,400.0
2010-03-08 12:15:00,54.3,54.33,54.3,54.31,2200.0,46.1601,46.1856,46.1601,46.1686,2200.0
2010-03-08 12:20:00,54.31,54.33,54.3,54.3,2000.0,46.1686,46.1856,46.1601,46.1601,2000.0
2010-03-08 12:25:00,54.3,54.33,54.3,54.33,6400.0,46.1601,46.1856,46.1601,46.1856,6400.0
2010-03-08 12:30:00,54.32,54.32,54.32,54.32,1400.0,46.1771,46.1771,46.1771,46.1771,1400.0
2010-03-08 12:35:00,54.31,54.32,54.31,54.31,5200.0,46.1686,46.1771,46.1686,46.1686,5200.0
2010-03-08 12:40:00,54.31,54.31,54.3,54.31,1200.0,46.1686,46.1686,46.1601,46.1686,1200.0
2010-03-08 12:45:00,54.3,54.31,54.26,54.31,6500.0,46.1601,46.1686,46.1261,46.1686,6500.0
2010-03-08 12:50:00,54.32,54.33,54.32,54.32,3000.0,46.1771,46.1856,46.1771,46.1771,3000.0
2010-03-08 12:55:00,54.31,54.35,54.31,54.35,12400.0,46.1686,46.2026,46.1686,46.2026,12400.0
2010-03-08 13:00:00,54.35,54.4,54.35,54.39,9600.0,46.2026,46.2451,46.2026,46.2366,9600.0
2010-03-08 13:05:00,54.39,54.39,54.36,54.36,1500.0,46.2366,46.2366,46.2111,46.2111,1500.0
2010-03-08 13:10:00,54.38,54.38,54.37,54.37,400.0,46.2281,46.2281,46.2196,46.2196,400.0
2010-03-08 13:15:00,54.36,54.37,54.35,54.35,1400.0,46.2111,46.2196,46.2026,46.2026,1400.0
2010-03-08 13:20:00,54.36,54.38,54.36,54.37,7700.0,46.2111,46.2281,46.2111,46.2196,7700.0
2010-03-08 13:25:00,54.37,54.37,54.36,54.36,8300.0,46.2196,46.2196,46.2111,46.2111,8300.0
2010-03-08 13:30:00,54.37,54.38,54.37,54.38,2100.0,46.2196,46.2281,46.2196,46.2281,2100.0
2010-03-08 13:35:00,54.37,54.41,54.37,54.41,1700.0,46.2196,46.2536,46.2196,46.2536,1700.0
2010-03-08 13:40:00,54.4,54.42,54.4,54.41,3100.0,46.2451,46.2621,46.2451,46.2536,3100.0
2010-03-08 13:45:00,54.4,54.4,54.38,54.38,9200.0,46.2451,46.2451,46.2281,46.2281,9200.0
2010-03-08 13:50:00,54.39,54.41,54.39,54.39,1800.0,46.2366,46.2536,46.2366,46.2366,1800.0
2010-03-08 13:55:00,54.39,54.4,54.39,54.39,1100.0,46.2366,46.2451,46.2366,46.2366,1100.0
2010-03-08 14:00:00,54.4,54.4,54.39,54.39,700.0,46.2451,46.2451,46.2366,46.2366,700.0
2010-03-08 14:05:00,54.4,54.4,54.39,54.39,1400.0,46.2451,46.2451,46.2366,46.2366,1400.0
2010-03-08 14:10:00,54.39,54.4,54.38,54.39,7400.0,46.2366,46.2451,46.2281,46.2366,7400.0
2010-03-08 14:15:00,54.4,54.4,54.37,54.37,2500.0,46.2451,46.2451,46.2196,46.2196,2500.0
2010-03-08 14:20:00,54.36,54.36,54.34,54.34,3200.0,46.2111,46.2111,46.1941,46.1941,3200.0
2010-03-08 14:25:00,54.34,54.36,54.34,54.36,1900.0,46.1941,46.2111,46.1941,46.2111,1900.0
2010-03-08 14:30:00,54.37,54.38,54.36,54.38,1500.0,46.2196,46.2281,46.2111,46.2281,1500.0
2010-03-08 14:35:00,54.38,54.39,54.37,54.38,2500.0,46.2281,46.2366,46.2196,46.2281,2500.0
2010-03-08 14:40:00,54.38,54.38,54.37,54.37,1100.0,46.2281,46.2281,46.2196,46.2196,1100.0
2010-03-08 14:45:00,54.36,54.36,54.35,54.36,10500.0,46.2111,46.2111,46.2026,46.2111,10500.0
2010-03-08 14:50:00,54.35,54.37,54.35,54.36,3000.0,46.2026,46.2196,46.2026,46.2111,3000.0
2010-03-08 14:55:00,54.36,54.36,54.34,54.34,1000.0,46.2111,46.2111,46.1941,46.1941,1000.0
2010-03-08 15:00:00,54.34,54.34,54.33,54.34,3900.0,46.1941,46.1941,46.1856,46.1941,3900.0
2010-03-08 15:05:00,54.33,54.35,54.31,54.31,1600.0,46.1856,46.2026,46.1686,46.1686,1600.0
2010-03-08 15:10:00,54.31,54.31,54.29,54.29,1400.0,46.1686,46.1686,46.1516,46.1516,1400.0
2010-03-08 15:15:00,54.32,54.33,54.32,54.33,14000.0,46.1771,46.1856,46.1771,46.1856,14000.0
2010-03-08 15:20:00,54.32,54.35,54.32,54.35,11900.0,46.1771,46.2026,46.1771,46.2026,11900.0
2010-03-08 15:25:00,54.34,54.35,54.34,54.35,4100.0,46.1941,46.2026,46.1941,46.2026,4100.0
2010-03-08 15:30:00,54.35,54.35,54.34,54.34,3200.0,46.2026,46.2026,46.1941,46.1941,3200.0
2010-03-08 15:35:00,54.33,54.36,54.33,54.36,3700.0,46.1856,46.2111,46.1856,46.2111,3700.0
2010-03-08 15:40:00,54.36,54.38,54.35,54.37,2700.0,46.2111,46.2281,46.2026,46.2196,2700.0
2010-03-08 15:45:00,54.37,54.37,54.36,54.36,3600.0,46.2196,46.2196,46.2111,46.2111,3600.0
2010-03-08 15:50:00,54.35,54.36,54.34,54.36,4200.0,46.2026,46.2111,46.1941,46.2111,4200.0
2010-03-08 15:55:00,54.35,54.35,54.31,54.34,6800.0,46.2026,46.2026,46.1686,46.1941,6800.0
2010-03-09 09:30:00,54.2,54.24,54.16,54.22,10200.0,46.0751,46.1091,46.0411,46.0921,10200.0
2010-03-09 09:35:00,54.25,54.26,54.23,54.24,2100.0,46.1176,46.1261,46.1006,46.1091,2100.0
2010-03-09 09:40:00,54.26,54.29,54.25,54.28,3700.0,46.1261,46.1516,46.1176,46.1431,3700.0
2010-03-09 09:45:00,54.29,54.31,54.29,54.31,2000.0,46.1516,46.1686,46.1516,46.1686,2000.0
2010-03-09 09:50:00,54.31,54.31,54.31,54.31,500.0,46.1686,46.1686,46.1686,46.1686,500.0
2010-03-09 09:55:00,54.3,54.35,54.3,54.35,500.0,46.1601,46.2026,46.1601,46.2026,500.0
2010-03-09 10:00:00,54.34,54.36,54.34,54.36,500.0,46.1941,46.2111,46.1941,46.2111,500.0
2010-03-09 10:05:00,54.37,54.4,54.37,54.37,1600.0,46.2196,46.2451,46.2196,46.2196,1600.0
2010-03-09 10:10:00,54.38,54.39,54.36,54.37,6300.0,46.2281,46.2366,46.2111,46.2196,6300.0
2010-03-09 10:15:00,54.37,54.43,54.37,54.39,12100.0,46.2196,46.2706,46.2196,46.2366,12100.0
2010-03-09 10:20:00,54.41,54.41,54.41,54.41,100.0,46.2536,46.2536,46.2536,46.2536,100.0
2010-03-09 10:25:00,54.39,54.41,54.37,54.41,1900.0,46.2366,46.2536,46.2196,46.2536,1900.0
2010-03-09 10:30:00,54.38,54.4,54.36,54.36,8500.0,46.2281,46.2451,46.2111,46.2111,8500.0
2010-03-09 10:35:00,54.38,54.43,54.38,54.4,900.0,46.2281,46.2706,46.2281,46.2451,900.0
2010-03-09 10:40:00,54.41,54.46,54.4,54.45,10600.0,46.2536,46.2961,46.2451,46.2876,10600.0
2010-03-09 10:45:00,54.45,54.46,54.45,54.46,300.0,46.2876,46.2961,46.2876,46.2961,300.0
2010-03-09 10:50:00,54.46,54.51,54.45,54.51,3900.0,46.2961,46.3386,46.2876,46.3386,3900.0
2010-03-09 10:55:00,54.5,54.52,54.5,54.52,2900.0,46.3301,46.3471,46.3301,46.3471,2900.0
2010-03-09 11:00:00,54.48,54.48,54.4,54.41,3900.0,46.3131,46.3131,46.2451,46.2536,3900.0
2010-03-09 11:05:00,54.42,54.43,54.37,54.41,5300.0,46.2621,46.2706,46.2196,46.2536,5300.0
2010-03-09 11:10:00,54.41,54.45,54.41,54.44,3800.0,46.2536,46.2876,46.2536,46.2791,3800.0
2010-03-09 11:15:00,54.44,54.46,54.43,54.46,7200.0,46.2791,46.2961,46.2706,46.2961,7200.0
2010-03-09 11:20:00,54.47,54.49,54.47,54.49,1000.0,46.3046,46.3216,46.3046,46.3216,1000.0
2010-03-09 11:25:00,54.48,54.5,54.47,54.5,3600.0,46.3131,46.3301,46.3046,46.3301,3600.0
2010-03-09 11:30:00,54.49,54.49,54.48,54.49,4000.0,46.3216,46.3216,46.3131,46.3216,4000.0
2010-03-09 11:35:00,54.5,54.56,54.49,54.52,4100.0,46.3301,46.3811,46.3216,46.3471,4100.0
2010-03-09 11:40:00,54.51,54.51,54.47,54.49,6900.0,46.3386,46.3386,46.3046,46.3216,6900.0
2010-03-09 11:45:00,54.5,54.51,54.49,54.51,2600.0,46.3301,46.3386,46.3216,46.3386,2600.0
2010-03-09 11:50:00,54.54,54.56,54.54,54.56,700.0,46.3641,46.3811,46.3641,46.3811,700.0
2010-03-09 11:55:00,54.58,54.58,54.54,54.55,4600.0,46.3981,46.3981,46.3641,46.3726,4600.0
2010-03-09 12:00:00,54.56,54.56,54.55,54.55,200.0,46.3811,46.3811,46.3726,46.3726,200.0
2010-03-09 12:05:00,54.55,54.55,54.54,54.54,1000.0,46.3726,46.3726,46.3641,46.3641,1000.0
2010-03-09 12:10:00,54.56,54.56,54.56,54.56,300.0,46.3811,46.3811,46.3811,46.3811,300.0
2010-03-09 12:15:00,54.58,54.61,54.58,54.6,4800.0,46.3981,46.4236,46.3981,46.4151,4800.0
2010-03-09 12:20:00,54.6,54.63,54.6,54.63,3200.0,46.4151,46.4406,46.4151,46.4406,3200.0
2010-03-09 12:25:00,54.65,54.65,54.63,54.65,3100.0,46.4576,46.4576,46.4406,46.4576,3100.0
2010-03-09 12:30:00,54.63,54.63,54.62,54.63,1400.0,46.4406,46.4406,46.4321,46.4406,1400.0
2010-03-09 12:35:00,54.62,54.65,54.62,54.64,2200.0,46.4321,46.4576,46.4321,46.4491,2200.0
2010-03-09 12:40:00,54.63,54.64,54.61,54.62,3500.0,46.4406,46.4491,46.4236,46.4321,3500.0
2010-03-09 12:45:00,54.62,54.62,54.6,54.61,3700.0,46.4321,46.4321,46.4151,46.4236,3700.0
2010-03-09 12:50:00,54.63,54.63,54.63,54.63,2400.0,46.4406,46.4406,46.4406,46.4406,2400.0
2010-03-09 12:55:00,54.63,54.67,54.63,54.67,4900.0,46.4406,46.4746,46.4406,46.4746,4900.0
2010-03-09 13:00:00,54.68,54.7,54.66,54.67,7100.0,46.4831,46.5001,46.4661,46.4746,7100.0
2010-03-09 13:05:00,54.66,54.67,54.65,54.66,3300.0,46.4661,46.4746,46.4576,46.4661,3300.0
2010-03-09 13:10:00,54.66,54.67,54.66,54.67,1500.0,46.4661,46.4746,46.4661,46.4746,1500.0
2010-03-09 13:15:00,54.66,54.68,54.66,54.68,1700.0,46.4661,46.4831,46.4661,46.4831,1700.0
2010-03-09 13:20:00,54.67,54.67,54.65,54.67,6800.0,46.4746,46.4746,46.4576,46.4746,6800.0
2010-03-09 13:25:00,54.67,54.68,54.67,54.68,2400.0,46.4746,46.4831,46.4746,46.4831,2400.0
2010-03-09 13:30:00,54.69,54.69,54.68,54.68,1600.0,46.4916,46.4916,46.4831,46.4831,1600.0
2010-03-09 13:35:00,54.68,54.69,54.64,54.65,3400.0,46.4831,46.4916,46.4491,46.4576,3400.0
2010-03-09 13:40:00,54.64,54.64,54.61,54.62,4800.0,46.4491,46.4491,46.4236,46.4321,4800.0
2010-03-09 13:45:00,54.63,54.63,54.58,54.63,3400.0,46.4406,46.4406,46.3981,46.4406,3400.0
2010-03-09 13:50:00,54.62,54.65,54.62,54.62,1200.0,46.4321,46.4576,46.4321,46.4321,1200.0
2010-03-09 13:55:00,54.64,54.64,54.6,54.6,2700.0,46.4491,46.4491,46.4151,46.4151,2700.0
2010-03-09 14:00:00,54.61,54.62,54.61,54.61,1600.0,46.4236,46.4321,46.4236,46.4236,1600.0
2010-03-09 14:05:00,54.63,54.64,54.63,54.64,700.0,46.4406,46.4491,46.4406,46.4491,700.0
2010-03-09 14:10:00,54.63,54.64,54.63,54.63,1100.0,46.4406,46.4491,46.4406,46.4406,1100.0
2010-03-09 14:15:00,54.64,54.66,54.64,54.66,5400.0,46.4491,46.4661,46.4491,46.4661,5400.0
2010-03-09 14:20:00,54.65,54.65,54.64,54.64,1800.0,46.4576,46.4576,46.4491,46.4491,1800.0
2010-03-09 14:25:00,54.66,54.66,54.65,54.65,4400.0,46.4661,46.4661,46.4576,46.4576,4400.0
2010-03-09 14:30:00,54.68,54.68,54.65,54.67,1400.0,46.4831,46.4831,46.4576,46.4746,1400.0
2010-03-09 14:35:00,54.63,54.63,54.58,54.59,15200.0,46.4406,46.4406,46.3981,46.4066,15200.0
2010-03-09 14:40:00,54.6,54.6,54.55,54.57,3300.0,46.4151,46.4151,46.3726,46.3896,3300.0
2010-03-09 14:45:00,54.56,54.57,54.54,54.55,3300.0,46.3811,46.3896,46.3641,46.3726,3300.0
2010-03-09 14:50:00,54.56,54.56,54.47,54.47,5400.0,46.3811,46.3811,46.3046,46.3046,5400.0
2010-03-09 14:55:00,54.49,54.5,54.48,54.5,5200.0,46.3216,46.3301,46.3131,46.3301,5200.0
2010-03-09 15:00:00,54.49,54.51,54.47,54.51,9000.0,46.3216,46.3386,46.3046,46.3386,9000.0
2010-03-09 15:05:00,54.51,54.52,54.48,54.49,1500.0,46.3386,46.3471,46.3131,46.3216,1500.0
2010-03-09 15:10:00,54.49,54.49,54.4,54.41,2400.0,46.3216,46.3216,46.2451,46.2536,2400.0
2010-03-09 15:15:00,54.4,54.42,54.33,54.36,14200.0,46.2451,46.2621,46.1856,46.2111,14200.0
2010-03-09 15:20:00,54.36,54.37,54.25,54.26,31900.0,46.2111,46.2196,46.1176,46.1261,31900.0
2010-03-09 15:25:00,54.26,54.34,54.24,54.34,12200.0,46.1261,46.1941,46.1091,46.1941,12200.0
2010-03-09 15:30:00,54.33,54.34,54.32,54.34,5000.0,46.1856,46.1941,46.1771,46.1941,5000.0
2010-03-09 15:35:00,54.35,54.39,54.35,54.39,1800.0,46.2026,46.2366,46.2026,46.2366,1800.0
2010-03-09 15:40:00,54.39,54.45,54.39,54.4,6000.0,46.2366,46.2876,46.2366,46.2451,6000.0
2010-03-09 15:45:00,54.4,54.42,54.34,54.35,9400.0,46.2451,46.2621,46.1941,46.2026,9400.0
2010-03-09 15:50:00,54.36,54.45,54.36,54.39,5600.0,46.2111,46.2876,46.2111,46.2366,5600.0
2010-03-09 15:55:00,54.39,54.45,54.38,54.42,21700.0,46.2366,46.2876,46.2281,46.2621,21700.0
2010-03-10 09:30:00,54.5,54.55,54.43,54.52,17500.0,46.3301,46.3726,46.2706,46.3471,17500.0
2010-03-10 09:35:00,54.53,54.55,54.5,54.52,1600.0,46.3556,46.3726,46.3301,46.3471,1600.0
2010-03-10 09:40:00,54.54,54.57,54.54,54.55,2200.0,46.3641,46.3896,46.3641,46.3726,2200.0
2010-03-10 09:45:00,54.57,54.58,54.54,54.55,2700.0,46.3896,46.3981,46.3641,46.3726,2700.0
2010-03-10 09:50:00,54.57,54.57,54.54,54.54,5200.0,46.3896,46.3896,46.3641,46.3641,5200.0
2010-03-10 09:55:00,54.53,54.53,54.51,54.52,400.0,46.3556,46.3556,46.3386,46.3471,400.0
2010-03-10 10:00:00,54.53,54.59,54.53,54.56,1100.0,46.3556,46.4066,46.3556,46.3811,1100.0
2010-03-10 10:05:00,54.58,54.64,54.58,54.62,3300.0,46.3981,46.4491,46.3981,46.4321,3300.0
2010-03-10 10:10:00,54.64,54.69,54.64,54.69,1200.0,46.4491,46.4916,46.4491,46.4916,1200.0
2010-03-10 10:15:00,54.69,54.69,54.59,54.6,11100.0,46.4916,46.4916,46.4066,46.4151,11100.0
2010-03-10 10:20:00,54.62,54.62,54.6,54.6,1200.0,46.4321,46.4321,46.4151,46.4151,1200.0
2010-03-10 10:25:00,54.62,54.67,54.62,54.67,1500.0,46.4321,46.4746,46.4321,46.4746,1500.0
2010-03-10 10:30:00,54.7,54.76,54.69,54.74,1300.0,46.5001,46.5511,46.4916,46.5341,1300.0
2010-03-10 10:35:00,54.75,54.75,54.71,54.75,8100.0,46.5426,46.5426,46.5086,46.5426,8100.0
2010-03-10 10:40:00,54.73,54.76,54.72,54.72,3900.0,46.5256,46.5511,46.5171,46.5171,3900.0
2010-03-10 10:45:00,54.73,54.74,54.7,54.7,2700.0,46.5256,46.5341,46.5001,46.5001,2700.0
2010-03-10 10:50:00,54.71,54.75,54.71,54.74,4900.0,46.5086,46.5426,46.5086,46.5341,4900.0
2010-03-10 10:55:00,54.74,54.74,54.72,54.73,1400.0,46.5341,46.5341,46.5171,46.5256,1400.0
2010-03-10 11:00:00,54.74,54.79,54.74,54.79,1300.0,46.5341,46.5766,46.5341,46.5766,1300.0
2010-03-10 11:05:00,54.78,54.79,54.77,54.77,1700.0,46.5681,46.5766,46.5596,46.5596,1700.0
2010-03-10 11:10:00,54.75,54.76,54.74,54.75,5000.0,46.5426,46.5511,46.5341,46.5426,5000.0
2010-03-10 11:15:00,54.74,54.77,54.73,54.77,2700.0,46.5341,46.5596,46.5256,46.5596,2700.0
2010-03-10 11:20:00,54.77,54.78,54.74,54.74,4000.0,46.5596,46.5681,46.5341,46.5341,4000.0
2010-03-10 11:25:00,54.74,54.77,54.74,54.74,2600.0,46.5341,46.5596,46.5341,46.5341,2600.0
2010-03-10 11:30:00,54.75,54.79,54.75,54.79,500.0,46.5426,46.5766,46.5426,46.5766,500.0
2010-03-10 11:35:00,54.79,54.79,54.73,54.73,4200.0,46.5766,46.5766,46.5256,46.5256,4200.0
2010-03-10 11:40:00,54.72,54.72,54.66,54.66,1000.0,46.5171,46.5171,46.4661,46.4661,1000.0
2010-03-10 11:45:00,54.69,54.69,54.65,54.66,3100.0,46.4916,46.4916,46.4576,46.4661,3100.0
2010-03-10 11:50:00,54.66,54.68,54.65,54.68,2800.0,46.4661,46.4831,46.4576,46.4831,2800.0
2010-03-10 11:55:00,54.68,54.73,54.67,54.73,2900.0,46.4831,46.5256,46.4746,46.5256,2900.0
2010-03-10 12:00:00,54.71,54.71,54.68,54.7,1100.0,46.5086,46.5086,46.4831,46.5001,1100.0
2010-03-10 12:05:00,54.68,54.69,54.59,54.59,9600.0,46.4831,46.4916,46.4066,46.4066,9600.0
2010-03-10 12:10:00,54.56,54.58,54.52,54.55,1700.0,46.3811,46.3981,46.3471,46.3726,1700.0
2010-03-10 12:15:00,54.54,54.55,54.51,54.51,1300.0,46.3641,46.3726,46.3386,46.3386,1300.0
2010-03-10 12:20:00,54.55,54.59,54.55,54.59,3000.0,46.3726,46.4066,46.3726,46.4066,3000.0
2010-03-10 12:25:00,54.54,54.54,54.49,54.5,900.0,46.3641,46.3641,46.3216,46.3301,900.0
2010-03-10 12:30:00,54.47,54.51,54.43,54.48,2900.0,46.3046,46.3386,46.2706,46.3131,2900.0
2010-03-10 12:35:00,54.5,54.52,54.49,54.52,1500.0,46.3301,46.3471,46.3216,46.3471,1500.0
2010-03-10 12:40:00,54.53,54.53,54.53,54.53,1100.0,46.3556,46.3556,46.3556,46.3556,1100.0
2010-03-10 12:45:00,54.55,54.57,54.55,54.57,400.0,46.3726,46.3896,46.3726,46.3896,400.0
2010-03-10 12:50:00,54.55,54.55,54.55,54.55,100.0,46.3726,46.3726,46.3726,46.3726,100.0
2010-03-10 12:55:00,54.61,54.63,54.58,54.61,1200.0,46.4236,46.4406,46.3981,46.4236,1200.0
2010-03-10 13:00:00,54.61,54.62,54.61,54.62,2700.0,46.4236,46.4321,46.4236,46.4321,2700.0
2010-03-10 13:05:00,54.62,54.62,54.58,54.58,1200.0,46.4321,46.4321,46.3981,46.3981,1200.0
2010-03-10 13:10:00,54.59,54.59,54.59,54.59,300.0,46.4066,46.4066,46.4066,46.4066,300.0
2010-03-10 13:15:00,54.67,54.67,54.65,54.65,2600.0,46.4746,46.4746,46.4576,46.4576,2600.0
2010-03-10 13:20:00,54.64,54.66,54.64,54.65,600.0,46.4491,46.4661,46.4491,46.4576,600.0
2010-03-10 13:25:00,54.63,54.66,54.6,54.6,15200.0,46.4406,46.4661,46.4151,46.4151,15200.0
2010-03-10 13:30:00,54.61,54.64,54.61,54.61,1400.0,46.4236,46.4491,46.4236,46.4236,1400.0
2010-03-10 13:35:00,54.62,54.62,54.61,54.61,200.0,46.4321,46.4321,46.4236,46.4236,200.0
2010-03-10 13:40:00,54.64,54.67,54.63,54.67,1400.0,46.4491,46.4746,46.4406,46.4746,1400.0
2010-03-10 13:45:00,54.66,54.67,54.63,54.64,8500.0,46.4661,46.4746,46.4406,46.4491,8500.0
2010-03-10 13:50:00,54.61,54.61,54.58,54.58,900.0,46.4236,46.4236,46.3981,46.3981,900.0
2010-03-10 13:55:00,54.61,54.61,54.57,54.57,2000.0,46.4236,46.4236,46.3896,46.3896,2000.0
2010-03-10 14:00:00,54.57,54.6,54.56,54.6,900.0,46.3896,46.4151,46.3811,46.4151,900.0
2010-03-10 14:05:00,54.62,54.68,54.62,54.68,2600.0,46.4321,46.4831,46.4321,46.4831,2600.0
2010-03-10 14:10:00,54.67,54.69,54.65,54.69,1700.0,46.4746,46.4916,46.4576,46.4916,1700.0
2010-03-10 14:15:00,54.72,54.75,54.72,54.74,2100.0,46.5171,46.5426,46.5171,46.5341,2100.0
2010-03-10 14:20:00,54.73,54.73,54.72,54.72,5400.0,46.5256,46.5256,46.5171,46.5171,5400.0
2010-03-10 14:25:00,54.72,54.75,54.72,54.74,7400.0,46.5171,46.5426,46.5171,46.5341,7400.0
2010-03-10 14:30:00,54.75,54.75,54.73,54.75,2700.0,46.5426,46.5426,46.5256,46.5426,2700.0
2010-03-10 14:35:00,54.73,54.74,54.73,54.74,1700.0,46.5256,46.5341,46.5256,46.5341,1700.0
2010-03-10 14:40:00,54.73,54.75,54.73,54.74,8900.0,46.5256,46.5426,46.5256,46.5341,8900.0
2010-03-10 14:45:00,54.75,54.78,54.75,54.78,3200.0,46.5426,46.5681,46.5426,46.5681,3200.0
2010-03-10 14:50:00,54.77,54.77,54.71,54.73,3800.0,46.5596,46.5596,46.5086,46.5256,3800.0
2010-03-10 14:55:00,54.73,54.73,54.69,54.69,3700.0,46.5256,46.5256,46.4916,46.4916,3700.0
2010-03-10 15:00:00,54.7,54.72,54.7,54.7,2000.0,46.5001,46.5171,46.5001,46.5001,2000.0
2010-03-10 15:05:00,54.7,54.72,54.66,54.72,4500.0,46.5001,46.5171,46.4661,46.5171,4500.0
2010-03-10 15:10:00,54.74,54.77,54.72,54.75,3800.0,46.5341,46.5596,46.5171,46.5426,3800.0
2010-03-10 15:15:00,54.75,54.76,54.73,54.73,6000.0,46.5426,46.5511,46.5256,46.5256,6000.0
2010-03-10 15:20:00,54.73,54.75,54.72,54.73,12700.0,46.5256,46.5426,46.5171,46.5256,12700.0
2010-03-10 15:25:00,54.73,54.73,54.62,54.62,4900.0,46.5256,46.5256,46.4321,46.4321,4900.0
2010-03-10 15:30:00,54.62,54.63,54.55,54.6,7500.0,46.4321,46.4406,46.3726,46.4151,7500.0
2010-03-10 15:35:00,54.58,54.63,54.56,54.61,9600.0,46.3981,46.4406,46.3811,46.4236,9600.0
2010-03-10 15:40:00,54.6,54.63,54.6,54.61,4500.0,46.4151,46.4406,46.4151,46.4236,4500.0
2010-03-10 15:45:00,54.63,54.67,54.62,54.64,5100.0,46.4406,46.4746,46.4321,46.4491,5100.0
2010-03-10 15:50:00,54.65,54.7,54.65,54.69,4700.0,46.4576,46.5001,46.4576,46.4916,4700.0
2010-03-10 15:55:00,54.7,54.72,54.68,54.68,2300.0,46.5001,46.5171,46.4831,46.4831,2300.0
2010-03-11 09:30:00,54.5,54.56,54.5,54.53,5200.0,46.3301,46.3811,46.3301,46.3556,5200.0
2010-03-11 09:35:00,54.54,54.54,54.45,54.45,900.0,46.3641,46.3641,46.2876,46.2876,900.0
2010-03-11 09:40:00,54.46,54.55,54.46,54.55,2800.0,46.2961,46.3726,46.2961,46.3726,2800.0
2010-03-11 09:45:00,54.52,54.55,54.5,54.5,1700.0,46.3471,46.3726,46.3301,46.3301,1700.0
2010-03-11 09:50:00,54.45,54.46,54.41,54.45,1600.0,46.2876,46.2961,46.2536,46.2876,1600.0
2010-03-11 09:55:00,54.46,54.49,54.43,54.47,2000.0,46.2961,46.3216,46.2706,46.3046,2000.0
2010-03-11 10:00:00,54.51,54.57,54.51,54.57,700.0,46.3386,46.3896,46.3386,46.3896,700.0
2010-03-11 10:05:00,54.59,54.63,54.58,54.6,5000.0,46.4066,46.4406,46.3981,46.4151,5000.0
2010-03-11 10:10:00,54.61,54.62,54.54,54.54,1700.0,46.4236,46.4321,46.3641,46.3641,1700.0
2010-03-11 10:15:00,54.54,54.58,54.54,54.58,1300.0,46.3641,46.3981,46.3641,46.3981,1300.0
2010-03-11 10:20:00,54.57,54.57,54.55,54.55,3000.0,46.3896,46.3896,46.3726,46.3726,3000.0
2010-03-11 10:25:00,54.58,54.61,54.58,54.61,1100.0,46.3981,46.4236,46.3981,46.4236,1100.0
2010-03-11 10:30:00,54.61,54.63,54.6,54.61,500.0,46.4236,46.4406,46.4151,46.4236,500.0
2010-03-11 10:35:00,54.6,54.62,54.6,54.62,800.0,46.4151,46.4321,46.4151,46.4321,800.0
2010-03-11 10:40:00,54.64,54.67,54.64,54.64,1300.0,46.4491,46.4746,46.4491,46.4491,1300.0
2010-03-11 10:45:00,54.64,54.67,54.64,54.67,4400.0,46.4491,46.4746,46.4491,46.4746,4400.0
2010-03-11 10:50:00,54.68,54.72,54.68,54.71,800.0,46.4831,46.5171,46.4831,46.5086,800.0
2010-03-11 10:55:00,54.69,54.69,54.69,54.69,100.0,46.4916,46.4916,46.4916,46.4916,100.0
2010-03-11 11:00:00,54.71,54.71,54.67,54.67,2900.0,46.5086,46.5086,46.4746,46.4746,2900.0
2010-03-11 11:05:00,54.67,54.67,54.65,54.67,1000.0,46.4746,46.4746,46.4576,46.4746,1000.0
2010-03-11 11:10:00,54.64,54.65,54.64,54.65,300.0,46.4491,46.4576,46.4491,46.4576,300.0
2010-03-11 11:15:00,54.67,54.67,54.66,54.66,1900.0,46.4746,46.4746,46.4661,46.4661,1900.0
2010-03-11 11:20:00,54.67,54.69,54.67,54.67,600.0,46.4746,46.4916,46.4746,46.4746,600.0
2010-03-11 11:25:00,54.66,54.66,54.66,54.66,600.0,46.4661,46.4661,46.4661,46.4661,600.0
2010-03-11 11:30:00,54.65,54.65,54.63,54.63,1000.0,46.4576,46.4576,46.4406,46.4406,1000.0
2010-03-11 11:35:00,54.65,54.65,54.6,54.6,5900.0,46.4576,46.4576,46.4151,46.4151,5900.0
2010-03-11 11:40:00,54.59,54.61,54.58,54.59,2000.0,46.4066,46.4236,46.3981,46.4066,2000.0
2010-03-11 11:45:00,54.6,54.65,54.59,54.64,3300.0,46.4151,46.4576,46.4066,46.4491,3300.0
2010-03-11 11:50:00,54.65,54.66,54.63,54.64,1100.0,46.4576,46.4661,46.4406,46.4491,1100.0
2010-03-11 11:55:00,54.65,54.65,54.63,54.63,1000.0,46.4576,46.4576,46.4406,46.4406,1000.0
2010-03-11 12:00:00,54.66,54.67,54.63,54.63,19000.0,46.4661,46.4746,46.4406,46.4406,19000.0
2010-03-11 12:05:00,54.63,54.64,54.6,54.6,3200.0,46.4406,46.4491,46.4151,46.4151,3200.0
2010-03-11 12:10:00,54.62,54.62,54.55,54.58,3900.0,46.4321,46.4321,46.3726,46.3981,3900.0
2010-03-11 12:15:00,54.55,54.56,54.53,54.54,3900.0,46.3726,46.3811,46.3556,46.3641,3900.0
2010-03-11 12:20:00,54.53,54.55,54.52,54.52,1700.0,46.3556,46.3726,46.3471,46.3471,1700.0
2010-03-11 12:25:00,54.53,54.54,54.52,54.53,2200.0,46.3556,46.3641,46.3471,46.3556,2200.0
2010-03-11 12:30:00,54.53,54.54,54.5,54.52,4400.0,46.3556,46.3641,46.3301,46.3471,4400.0
2010-03-11 12:35:00,54.52,54.56,54.52,54.56,1700.0,46.3471,46.3811,46.3471,46.3811,1700.0
2010-03-11 12:40:00,54.55,54.6,54.55,54.6,2000.0,46.3726,46.4151,46.3726,46.4151,2000.0
2010-03-11 12:45:00,54.6,54.6,54.59,54.6,2000.0,46.4151,46.4151,46.4066,46.4151,2000.0
2010-03-11 12:50:00,54.58,54.61,54.58,54.61,3100.0,46.3981,46.4236,46.3981,46.4236,3100.0
2010-03-11 12:55:00,54.59,54.62,54.59,54.62,2800.0,46.4066,46.4321,46.4066,46.4321,2800.0
2010-03-11 13:00:00,54.62,54.63,54.62,54.62,3900.0,46.4321,46.4406,46.4321,46.4321,3900.0
2010-03-11 13:05:00,54.63,54.66,54.63,54.65,800.0,46.4406,46.4661,46.4406,46.4576,800.0
2010-03-11 13:10:00,54.66,54.66,54.65,54.65,300.0,46.4661,46.4661,46.4576,46.4576,300.0
2010-03-11 13:15:00,54.64,54.65,54.64,54.64,500.0,46.4491,46.4576,46.4491,46.4491,500.0
2010-03-11 13:20:00,54.64,54.64,54.64,54.64,400.0,46.4491,46.4491,46.4491,46.4491,400.0
2010-03-11 13:25:00,54.63,54.64,54.63,54.64,400.0,46.4406,46.4491,46.4406,46.4491,400.0
2010-03-11 13:30:00,54.65,54.65,54.64,54.65,3300.0,46.4576,46.4576,46.4491,46.4576,3300.0
2010-03-11 13:35:00,54.66,54.68,54.65,54.66,2700.0,46.4661,46.4831,46.4576,46.4661,2700.0
2010-03-11 13:40:00,54.66,54.67,54.64,54.64,5800.0,46.4661,46.4746,46.4491,46.4491,5800.0
2010-03-11 13:45:00,54.66,54.7,54.66,54.69,3300.0,46.4661,46.5001,46.4661,46.4916,3300.0
2010-03-11 13:50:00,54.67,54.67,54.66,54.66,400.0,46.4746,46.4746,46.4661,46.4661,400.0
2010-03-11 13:55:00,54.66,54.66,54.62,54.63,2400.0,46.4661,46.4661,46.4321,46.4406,2400.0
2010-03-11 14:00:00,54.62,54.63,54.6,54.6,1400.0,46.4321,46.4406,46.4151,46.4151,1400.0
2010-03-11 14:05:00,54.6,54.61,54.57,54.58,3400.0,46.4151,46.4236,46.3896,46.3981,3400.0
2010-03-11 14:10:00,54.58,54.63,54.58,54.63,2500.0,46.3981,46.4406,46.3981,46.4406,2500.0
2010-03-11 14:15:00,54.61,54.62,54.58,54.61,2700.0,46.4236,46.4321,46.3981,46.4236,2700.0
2010-03-11 14:20:00,54.61,54.63,54.61,54.63,1400.0,46.4236,46.4406,46.4236,46.4406,1400.0
2010-03-11 14:25:00,54.63,54.63,54.6,54.6,1400.0,46.4406,46.4406,46.4151,46.4151,1400.0
2010-03-11 14:30:00,54.62,54.62,54.6,54.6,4800.0,46.4321,46.4321,46.4151,46.4151,4800.0
2010-03-11 14:35:00,54.61,54.66,54.6,54.66,4000.0,46.4236,46.4661,46.4151,46.4661,4000.0
2010-03-11 14:40:00,54.66,54.68,54.63,54.66,2900.0,46.4661,46.4831,46.4406,46.4661,2900.0
2010-03-11 14:45:00,54.65,54.68,54.65,54.67,1100.0,46.4576,46.4831,46.4576,46.4746,1100.0
2010-03-11 14:50:00,54.67,54.67,54.65,54.66,5100.0,46.4746,46.4746,46.4576,46.4661,5100.0
2010-03-11 14:55:00,54.66,54.66,54.65,54.65,2400.0,46.4661,46.4661,46.4576,46.4576,2400.0
2010-03-11 15:00:00,54.67,54.68,54.65,54.68,6100.0,46.4746,46.4831,46.4576,46.4831,6100.0
2010-03-11 15:05:00,54.7,54.78,54.7,54.76,6000.0,46.5001,46.5681,46.5001,46.5511,6000.0
2010-03-11 15:10:00,54.77,54.79,54.77,54.77,3500.0,46.5596,46.5766,46.5596,46.5596,3500.0
2010-03-11 15:15:00,54.8,54.83,54.8,54.82,3000.0,46.5852,46.6107,46.5852,46.6022,3000.0
2010-03-11 15:20:00,54.79,54.79,54.79,54.79,900.0,46.5766,46.5766,46.5766,46.5766,900.0
2010-03-11 15:25:00,54.78,54.8,54.77,54.8,1200.0,46.5681,46.5852,46.5596,46.5852,1200.0
2010-03-11 15:30:00,54.78,54.8,54.78,54.8,10000.0,46.5681,46.5852,46.5681,46.5852,10000.0
2010-03-11 15:35:00,54.79,54.79,54.76,54.77,4200.0,46.5766,46.5766,46.5511,46.5596,4200.0
2010-03-11 15:40:00,54.79,54.83,54.79,54.83,11600.0,46.5766,46.6107,46.5766,46.6107,11600.0
2010-03-11 15:45:00,54.84,54.84,54.83,54.83,2500.0,46.6192,46.6192,46.6107,46.6107,2500.0
2010-03-11 15:50:00,54.85,54.89,54.85,54.88,4600.0,46.6277,46.6617,46.6277,46.6532,4600.0
2010-03-11 15:55:00,54.89,54.9,54.88,54.9,3100.0,46.6617,46.6702,46.6532,46.6702,3100.0
2010-03-12 09:30:00,55.09,55.16,54.94,54.94,28900.0,46.8317,46.8912,46.7042,46.7042,28900.0
2010-03-12 09:35:00,54.99,55.0,54.98,55.0,3500.0,46.7467,46.7552,46.7382,46.7552,3500.0
2010-03-12 09:40:00,54.96,55.0,54.93,55.0,16000.0,46.7212,46.7552,46.6957,46.7552,16000.0
2010-03-12 09:45:00,55.0,55.02,55.0,55.02,700.0,46.7552,46.7722,46.7552,46.7722,700.0
2010-03-12 09:50:00,55.03,55.07,55.03,55.06,3600.0,46.7807,46.8147,46.7807,46.8062,3600.0
2010-03-12 09:55:00,55.03,55.04,54.96,55.04,5900.0,46.7807,46.7892,46.7212,46.7892,5900.0
2010-03-12 10:00:00,55.0,55.01,54.85,54.87,5700.0,46.7552,46.7637,46.6277,46.6447,5700.0
2010-03-12 10:05:00,54.9,54.9,54.82,54.86,5200.0,46.6702,46.6702,46.6022,46.6362,5200.0
2010-03-12 10:10:00,54.86,54.89,54.79,54.82,3300.0,46.6362,46.6617,46.5766,46.6022,3300.0
2010-03-12 10:15:00,54.83,54.83,54.79,54.82,1700.0,46.6107,46.6107,46.5766,46.6022,1700.0
2010-03-12 10:20:00,54.79,54.81,54.77,54.79,1900.0,46.5766,46.5937,46.5596,46.5766,1900.0
2010-03-12 10:25:00,54.86,54.87,54.82,54.87,1800.0,46.6362,46.6447,46.6022,46.6447,1800.0
2010-03-12 10:30:00,54.89,54.89,54.82,54.84,1200.0,46.6617,46.6617,46.6022,46.6192,1200.0
2010-03-12 10:35:00,54.85,54.91,54.85,54.91,1400.0,46.6277,46.6787,46.6277,46.6787,1400.0
2010-03-12 10:40:00,54.92,54.92,54.86,54.88,2600.0,46.6872,46.6872,46.6362,46.6532,2600.0
2010-03-12 10:45:00,54.89,54.89,54.83,54.84,2200.0,46.6617,46.6617,46.6107,46.6192,2200.0
2010-03-12 10:50:00,54.87,54.87,54.85,54.87,900.0,46.6447,46.6447,46.6277,46.6447,900.0
2010-03-12 10:55:00,54.9,54.91,54.89,54.9,2300.0,46.6702,46.6787,46.6617,46.6702,2300.0
2010-03-12 11:00:00,54.87,54.87,54.87,54.87,100.0,46.6447,46.6447,46.6447,46.6447,100.0
2010-03-12 11:05:00,54.88,54.9,54.88,54.88,4100.0,46.6532,46.6702,46.6532,46.6532,4100.0
2010-03-12 11:10:00,54.93,54.95,54.93,54.94,8300.0,46.6957,46.7127,46.6957,46.7042,8300.0
2010-03-12 11:15:00,54.95,54.99,54.95,54.97,1000.0,46.7127,46.7467,46.7127,46.7297,1000.0
2010-03-12 11:20:00,54.99,55.03,54.99,55.01,2200.0,46.7467,46.7807,46.7467,46.7637,2200.0
2010-03-12 11:25:00,55.0,55.0,54.99,55.0,1400.0,46.7552,46.7552,46.7467,46.7552,1400.0
2010-03-12 11:30:00,55.0,55.0,54.97,54.98,2300.0,46.7552,46.7552,46.7297,46.7382,2300.0
2010-03-12 11:35:00,54.96,54.96,54.96,54.96,100.0,46.7212,46.7212,46.7212,46.7212,100.0
2010-03-12 11:40:00,54.98,55.0,54.97,54.98,1600.0,46.7382,46.7552,46.7297,46.7382,1600.0
2010-03-12 11:45:00,54.97,54.97,54.97,54.97,100.0,46.7297,46.7297,46.7297,46.7297,100.0
2010-03-12 11:50:00,54.98,54.98,54.94,54.94,4600.0,46.7382,46.7382,46.7042,46.7042,4600.0
2010-03-12 11:55:00,54.93,54.96,54.93,54.96,700.0,46.6957,46.7212,46.6957,46.7212,700.0
2010-03-12 12:00:00,54.93,54.95,54.9,54.95,2000.0,46.6957,46.7127,46.6702,46.7127,2000.0
2010-03-12 12:05:00,54.94,54.96,54.93,54.94,5700.0,46.7042,46.7212,46.6957,46.7042,5700.0
2010-03-12 12:10:00,54.94,54.95,54.93,54.95,2900.0,46.7042,46.7127,46.6957,46.7127,2900.0
2010-03-12 12:15:00,54.93,54.96,54.93,54.95,2000.0,46.6957,46.7212,46.6957,46.7127,2000.0
2010-03-12 12:20:00,54.97,54.97,54.97,54.97,100.0,46.7297,46.7297,46.7297,46.7297,100.0
2010-03-12 12:25:00,54.99,54.99,54.97,54.97,300.0,46.7467,46.7467,46.7297,46.7297,300.0
2010-03-12 12:30:00,54.96,54.96,54.9,54.91,1500.0,46.7212,46.7212,46.6702,46.6787,1500.0
2010-03-12 12:35:00,54.9,54.91,54.87,54.89,900.0,46.6702,46.6787,46.6447,46.6617,900.0
2010-03-12 12:40:00,54.89,54.92,54.89,54.92,400.0,46.6617,46.6872,46.6617,46.6872,400.0
2010-03-12 12:45:00,54.9,54.94,54.9,54.94,1100.0,46.6702,46.7042,46.6702,46.7042,1100.0
2010-03-12 12:50:00,54.93,54.94,54.91,54.93,2900.0,46.6957,46.7042,46.6787,46.6957,2900.0
2010-03-12 12:55:00,54.92,54.95,54.9,54.94,44500.0,46.6872,46.7127,46.6702,46.7042,44500.0
2010-03-12 13:00:00,54.95,54.97,54.95,54.96,2000.0,46.7127,46.7297,46.7127,46.7212,2000.0
2010-03-12 13:05:00,54.95,54.96,54.95,54.96,600.0,46.7127,46.7212,46.7127,46.7212,600.0
2010-03-12 13:10:00,54.97,54.99,54.97,54.99,400.0,46.7297,46.7467,46.7297,46.7467,400.0
2010-03-12 13:15:00,55.0,55.0,54.98,54.98,800.0,46.7552,46.7552,46.7382,46.7382,800.0
2010-03-12 13:20:00,54.98,54.98,54.98,54.98,600.0,46.7382,46.7382,46.7382,46.7382,600.0
2010-03-12 13:25:00,54.96,54.98,54.96,54.96,1300.0,46.7212,46.7382,46.7212,46.7212,1300.0
2010-03-12 13:30:00,54.97,54.99,54.97,54.99,1600.0,46.7297,46.7467,46.7297,46.7467,1600.0
2010-03-12 13:35:00,54.98,55.0,54.98,55.0,200.0,46.7382,46.7552,46.7382,46.7552,200.0
2010-03-12 13:40:00,54.97,54.97,54.96,54.97,900.0,46.7297,46.7297,46.7212,46.7297,900.0
2010-03-12 13:45:00,54.97,54.97,54.97,54.97,0.0,46.7297,46.7297,46.7297,46.7297,0.0
2010-03-12 13:50:00,54.98,54.99,54.96,54.96,1000.0,46.7382,46.7467,46.7212,46.7212,1000.0
2010-03-12 13:55:00,54.94,54.98,54.93,54.98,2800.0,46.7042,46.7382,46.6957,46.7382,2800.0
2010-03-12 14:00:00,55.0,55.01,55.0,55.01,3500.0,46.7552,46.7637,46.7552,46.7637,3500.0
2010-03-12 14:05:00,55.02,55.02,55.0,55.01,1900.0,46.7722,46.7722,46.7552,46.7637,1900.0
2010-03-12 14:10:00,55.02,55.02,54.99,55.01,2400.0,46.7722,46.7722,46.7467,46.7637,2400.0
2010-03-12 14:15:00,54.99,55.0,54.99,55.0,1200.0,46.7467,46.7552,46.7467,46.7552,1200.0
2010-03-12 14:20:00,55.0,55.0,54.97,54.97,1900.0,46.7552,46.7552,46.7297,46.7297,1900.0
2010-03-12 14:25:00,54.97,54.98,54.97,54.97,800.0,46.7297,46.7382,46.7297,46.7297,800.0
2010-03-12 14:30:00,54.97,54.98,54.96,54.98,1600.0,46.7297,46.7382,46.7212,46.7382,1600.0
2010-03-12 14:35:00,54.97,54.98,54.93,54.93,10700.0,46.7297,46.7382,46.6957,46.6957,10700.0
2010-03-12 14:40:00,54.95,54.97,54.93,54.93,16400.0,46.7127,46.7297,46.6957,46.6957,16400.0
2010-03-12 14:45:00,54.94,54.97,54.94,54.97,1300.0,46.7042,46.7297,46.7042,46.7297,1300.0
2010-03-12 14:50:00,54.95,54.98,54.95,54.98,1500.0,46.7127,46.7382,46.7127,46.7382,1500.0
2010-03-12 14:55:00,54.98,54.98,54.96,54.97,2300.0,46.7382,46.7382,46.7212,46.7297,2300.0
2010-03-12 15:00:00,54.98,54.99,54.96,54.96,7300.0,46.7382,46.7467,46.7212,46.7212,7300.0
2010-03-12 15:05:00,54.96,54.96,54.94,54.96,25600.0,46.7212,46.7212,46.7042,46.7212,25600.0
2010-03-12 15:10:00,54.97,54.97,54.96,54.96,6300.0,46.7297,46.7297,46.7212,46.7212,6300.0
2010-03-12 15:15:00,54.95,54.95,54.91,54.92,1200.0,46.7127,46.7127,46.6787,46.6872,1200.0
2010-03-12 15:20:00,54.88,54.92,54.88,54.92,10500.0,46.6532,46.6872,46.6532,46.6872,10500.0
2010-03-12 15:25:00,54.91,54.91,54.87,54.87,900.0,46.6787,46.6787,46.6447,46.6447,900.0
2010-03-12 15:30:00,54.88,54.94,54.88,54.92,5000.0,46.6532,46.7042,46.6532,46.6872,5000.0
2010-03-12 15:35:00,54.92,54.95,54.91,54.95,1400.0,46.6872,46.7127,46.6787,46.7127,1400.0
2010-03-12 15:40:00,54.96,54.98,54.96,54.98,3800.0,46.7212,46.7382,46.7212,46.7382,3800.0
2010-03-12 15:45:00,54.99,55.01,54.97,55.0,4700.0,46.7467,46.7637,46.7297,46.7552,4700.0
2010-03-12 15:50:00,55.0,55.0,54.97,54.98,8000.0,46.7552,46.7552,46.7297,46.7382,8000.0
2010-03-12 15:55:00,54.99,55.0,54.96,54.96,10100.0,46.7467,46.7552,46.7212,46.7212,10100.0
2010-03-15 09:30:00,54.92,54.94,54.86,54.86,5700.0,46.6872,46.7042,46.6362,46.6362,5700.0
2010-03-15 09:35:00,54.87,54.89,54.87,54.89,900.0,46.6447,46.6617,46.6447,46.6617,900.0
2010-03-15 09:40:00,54.87,54.9,54.85,54.9,3000.0,46.6447,46.6702,46.6277,46.6702,3000.0
2010-03-15 09:45:00,54.94,54.96,54.94,54.95,500.0,46.7042,46.7212,46.7042,46.7127,500.0
2010-03-15 09:50:00,55.02,55.02,54.98,55.0,700.0,46.7722,46.7722,46.7382,46.7552,700.0
2010-03-15 09:55:00,54.94,54.94,54.87,54.88,1000.0,46.7042,46.7042,46.6447,46.6532,1000.0
2010-03-15 10:00:00,54.82,54.82,54.79,54.82,3300.0,46.6022,46.6022,46.5766,46.6022,3300.0
2010-03-15 10:05:00,54.81,54.85,54.79,54.84,2300.0,46.5937,46.6277,46.5766,46.6192,2300.0
2010-03-15 10:10:00,54.8,54.8,54.78,54.78,4300.0,46.5852,46.5852,46.5681,46.5681,4300.0
2010-03-15 10:15:00,54.84,54.84,54.79,54.84,1600.0,46.6192,46.6192,46.5766,46.6192,1600.0
2010-03-15 10:20:00,54.87,54.91,54.87,54.87,1600.0,46.6447,46.6787,46.6447,46.6447,1600.0
2010-03-15 10:25:00,54.88,54.88,54.84,54.85,3100.0,46.6532,46.6532,46.6192,46.6277,3100.0
2010-03-15 10:30:00,54.86,54.86,54.82,54.82,2200.0,46.6362,46.6362,46.6022,46.6022,2200.0
2010-03-15 10:35:00,54.82,54.82,54.82,54.82,0.0,46.6022,46.6022,46.6022,46.6022,0.0
2010-03-15 10:40:00,54.84,54.84,54.82,54.82,6300.0,46.6192,46.6192,46.6022,46.6022,6300.0
2010-03-15 10:45:00,54.82,54.82,54.78,54.78,3600.0,46.6022,46.6022,46.5681,46.5681,3600.0
2010-03-15 10:50:00,54.78,54.78,54.78,54.78,100.0,46.5681,46.5681,46.5681,46.5681,100.0
2010-03-15 10:55:00,54.79,54.8,54.76,54.77,1800.0,46.5766,46.5852,46.5511,46.5596,1800.0
2010-03-15 11:00:00,54.79,54.79,54.75,54.75,4100.0,46.5766,46.5766,46.5426,46.5426,4100.0
2010-03-15 11:05:00,54.74,54.74,54.67,54.69,1400.0,46.5341,46.5341,46.4746,46.4916,1400.0
2010-03-15 11:10:00,54.69,54.69,54.61,54.62,3000.0,46.4916,46.4916,46.4236,46.4321,3000.0
2010-03-15 11:15:00,54.6,54.62,54.58,54.61,9200.0,46.4151,46.4321,46.3981,46.4236,9200.0
2010-03-15 11:20:00,54.59,54.59,54.56,54.58,900.0,46.4066,46.4066,46.3811,46.3981,900.0
2010-03-15 11:25:00,54.59,54.63,54.59,54.63,1500.0,46.4066,46.4406,46.4066,46.4406,1500.0
2010-03-15 11:30:00,54.61,54.63,54.61,54.62,800.0,46.4236,46.4406,46.4236,46.4321,800.0
2010-03-15 11:35:00,54.6,54.6,54.58,54.59,3200.0,46.4151,46.4151,46.3981,46.4066,3200.0
2010-03-15 11:40:00,54.62,54.64,54.6,54.64,900.0,46.4321,46.4491,46.4151,46.4491,900.0
2010-03-15 11:45:00,54.63,54.64,54.63,54.64,2600.0,46.4406,46.4491,46.4406,46.4491,2600.0
2010-03-15 11:50:00,54.6,54.6,54.59,54.59,200.0,46.4151,46.4151,46.4066,46.4066,200.0
2010-03-15 11:55:00,54.61,54.64,54.61,54.63,10800.0,46.4236,46.4491,46.4236,46.4406,10800.0
2010-03-15 12:00:00,54.62,54.62,54.58,54.58,2400.0,46.4321,46.4321,46.3981,46.3981,2400.0
2010-03-15 12:05:00,54.58,54.62,54.58,54.62,600.0,46.3981,46.4321,46.3981,46.4321,600.0
2010-03-15 12:10:00,54.63,54.65,54.6,54.63,9900.0,46.4406,46.4576,46.4151,46.4406,9900.0
2010-03-15 12:15:00,54.63,54.64,54.61,54.63,1900.0,46.4406,46.4491,46.4236,46.4406,1900.0
2010-03-15 12:20:00,54.65,54.67,54.65,54.65,1200.0,46.4576,46.4746,46.4576,46.4576,1200.0
2010-03-15 12:25:00,54.64,54.64,54.64,54.64,200.0,46.4491,46.4491,46.4491,46.4491,200.0
2010-03-15 12:30:00,54.65,54.66,54.63,54.65,3500.0,46.4576,46.4661,46.4406,46.4576,3500.0
2010-03-15 12:35:00,54.65,54.67,54.64,54.67,900.0,46.4576,46.4746,46.4491,46.4746,900.0
2010-03-15 12:40:00,54.7,54.71,54.7,54.71,500.0,46.5001,46.5086,46.5001,46.5086,500.0
2010-03-15 12:45:00,54.71,54.71,54.68,54.68,1400.0,46.5086,46.5086,46.4831,46.4831,1400.0
2010-03-15 12:50:00,54.68,54.7,54.68,54.69,2600.0,46.4831,46.5001,46.4831,46.4916,2600.0
2010-03-15 12:55:00,54.7,54.71,54.7,54.7,900.0,46.5001,46.5086,46.5001,46.5001,900.0
2010-03-15 13:00:00,54.7,54.7,54.68,54.69,1300.0,46.5001,46.5001,46.4831,46.4916,1300.0
2010-03-15 13:05:00,54.7,54.7,54.68,54.7,1800.0,46.5001,46.5001,46.4831,46.5001,1800.0
2010-03-15 13:10:00,54.7,54.7,54.69,54.69,1000.0,46.5001,46.5001,46.4916,46.4916,1000.0
2010-03-15 13:15:00,54.7,54.7,54.67,54.67,1400.0,46.5001,46.5001,46.4746,46.4746,1400.0
2010-03-15 13:20:00,54.69,54.7,54.68,54.68,600.0,46.4916,46.5001,46.4831,46.4831,600.0
2010-03-15 13:25:00,54.69,54.69,54.68,54.69,2400.0,46.4916,46.4916,46.4831,46.4916,2400.0
2010-03-15 13:30:00,54.68,54.7,54.68,54.7,2600.0,46.4831,46.5001,46.4831,46.5001,2600.0
2010-03-15 13:35:00,54.7,54.73,54.7,54.73,1900.0,46.5001,46.5256,46.5001,46.5256,1900.0
2010-03-15 13:40:00,54.73,54.73,54.72,54.73,800.0,46.5256,46.5256,46.5171,46.5256,800.0
2010-03-15 13:45:00,54.72,54.72,54.72,54.72,400.0,46.5171,46.5171,46.5171,46.5171,400.0
2010-03-15 13:50:00,54.72,54.73,54.72,54.72,3500.0,46.5171,46.5256,46.5171,46.5171,3500.0
2010-03-15 13:55:00,54.73,54.75,54.73,54.73,1300.0,46.5256,46.5426,46.5256,46.5256,1300.0
2010-03-15 14:00:00,54.72,54.72,54.71,54.72,600.0,46.5171,46.5171,46.5086,46.5171,600.0
2010-03-15 14:05:00,54.71,54.71,54.66,54.66,1400.0,46.5086,46.5086,46.4661,46.4661,1400.0
2010-03-15 14:10:00,54.67,54.67,54.66,54.67,3800.0,46.4746,46.4746,46.4661,46.4746,3800.0
2010-03-15 14:15:00,54.68,54.68,54.66,54.68,1600.0,46.4831,46.4831,46.4661,46.4831,1600.0
2010-03-15 14:20:00,54.69,54.69,54.68,54.69,2600.0,46.4916,46.4916,46.4831,46.4916,2600.0
2010-03-15 14:25:00,54.69,54.69,54.69,54.69,1600.0,46.4916,46.4916,46.4916,46.4916,1600.0
2010-03-15 14:30:00,54.69,54.69,54.64,54.64,5200.0,46.4916,46.4916,46.4491,46.4491,5200.0
2010-03-15 14:35:00,54.63,54.68,54.63,54.68,1500.0,46.4406,46.4831,46.4406,46.4831,1500.0
2010-03-15 14:40:00,54.69,54.7,54.68,54.69,3300.0,46.4916,46.5001,46.4831,46.4916,3300.0
2010-03-15 14:45:00,54.73,54.76,54.73,54.74,2200.0,46.5256,46.5511,46.5256,46.5341,2200.0
2010-03-15 14:50:00,54.74,54.8,54.74,54.79,900.0,46.5341,46.5852,46.5341,46.5766,900.0
2010-03-15 14:55:00,54.78,54.78,54.77,54.77,1100.0,46.5681,46.5681,46.5596,46.5596,1100.0
2010-03-15 15:00:00,54.78,54.8,54.78,54.8,900.0,46.5681,46.5852,46.5681,46.5852,900.0
2010-03-15 15:05:00,54.79,54.79,54.76,54.77,6800.0,46.5766,46.5766,46.5511,46.5596,6800.0
2010-03-15 15:10:00,54.79,54.8,54.79,54.79,3500.0,46.5766,46.5852,46.5766,46.5766,3500.0
2010-03-15 15:15:00,54.79,54.85,54.79,54.83,4500.0,46.5766,46.6277,46.5766,46.6107,4500.0
2010-03-15 15:20:00,54.83,54.87,54.82,54.85,2100.0,46.6107,46.6447,46.6022,46.6277,2100.0
2010-03-15 15:25:00,54.85,54.9,54.85,54.89,9900.0,46.6277,46.6702,46.6277,46.6617,9900.0
2010-03-15 15:30:00,54.91,54.91,54.87,54.87,5800.0,46.6787,46.6787,46.6447,46.6447,5800.0
2010-03-15 15:35:00,54.87,54.9,54.86,54.9,61600.0,46.6447,46.6702,46.6362,46.6702,61600.0
2010-03-15 15:40:00,54.91,54.93,54.91,54.93,5900.0,46.6787,46.6957,46.6787,46.6957,5900.0
2010-03-15 15:45:00,54.96,55.0,54.96,54.99,6300.0,46.7212,46.7552,46.7212,46.7467,6300.0
2010-03-15 15:50:00,54.99,54.99,54.94,54.94,3300.0,46.7467,46.7467,46.7042,46.7042,3300.0
2010-03-15 15:55:00,54.94,54.97,54.93,54.97,9800.0,46.7042,46.7297,46.6957,46.7297,9800.0
2010-03-16 09:30:00,55.16,55.16,55.05,55.05,11900.0,46.8912,46.8912,46.7977,46.7977,11900.0
2010-03-16 09:35:00,55.04,55.08,55.03,55.08,1100.0,46.7892,46.8232,46.7807,46.8232,1100.0
2010-03-16 09:40:00,55.04,55.04,54.97,55.01,2600.0,46.7892,46.7892,46.7297,46.7637,2600.0
2010-03-16 09:45:00,55.0,55.01,54.99,55.0,1500.0,46.7552,46.7637,46.7467,46.7552,1500.0
2010-03-16 09:50:00,54.97,54.99,54.97,54.98,1100.0,46.7297,46.7467,46.7297,46.7382,1100.0
2010-03-16 09:55:00,54.97,55.02,54.97,55.02,14000.0,46.7297,46.7722,46.7297,46.7722,14000.0
2010-03-16 10:00:00,55.05,55.05,55.03,55.05,6500.0,46.7977,46.7977,46.7807,46.7977,6500.0
2010-03-16 10:05:00,55.04,55.09,55.04,55.07,1100.0,46.7892,46.8317,46.7892,46.8147,1100.0
2010-03-16 10:10:00,55.05,55.05,55.03,55.05,1500.0,46.7977,46.7977,46.7807,46.7977,1500.0
2010-03-16 10:15:00,55.06,55.06,55.02,55.02,1000.0,46.8062,46.8062,46.7722,46.7722,1000.0
2010-03-16 10:20:00,55.01,55.03,54.98,55.03,6600.0,46.7637,46.7807,46.7382,46.7807,6600.0
2010-03-16 10:25:00,55.06,55.08,55.05,55.07,2700.0,46.8062,46.8232,46.7977,46.8147,2700.0
2010-03-16 10:30:00,55.07,55.1,55.07,55.08,1300.0,46.8147,46.8402,46.8147,46.8232,1300.0
2010-03-16 10:35:00,55.09,55.1,55.08,55.1,2800.0,46.8317,46.8402,46.8232,46.8402,2800.0
2010-03-16 10:40:00,55.07,55.09,55.05,55.08,7400.0,46.8147,46.8317,46.7977,46.8232,7400.0
2010-03-16 10:45:00,55.09,55.12,55.07,55.08,10800.0,46.8317,46.8572,46.8147,46.8232,10800.0
2010-03-16 10:50:00,55.09,55.11,55.09,55.09,2800.0,46.8317,46.8487,46.8317,46.8317,2800.0
2010-03-16 10:55:00,55.09,55.22,55.09,55.22,3700.0,46.8317,46.9422,46.8317,46.9422,3700.0
2010-03-16 11:00:00,55.21,55.24,55.2,55.22,4600.0,46.9337,46.9592,46.9252,46.9422,4600.0
2010-03-16 11:05:00,55.23,55.23,55.21,55.21,1600.0,46.9507,46.9507,46.9337,46.9337,1600.0
2010-03-16 11:10:00,55.19,55.19,55.17,55.19,6600.0,46.9167,46.9167,46.8997,46.9167,6600.0
2010-03-16 11:15:00,55.2,55.23,55.2,55.23,700.0,46.9252,46.9507,46.9252,46.9507,700.0
2010-03-16 11:20:00,55.25,55.26,55.25,55.26,1100.0,46.9677,46.9762,46.9677,46.9762,1100.0
2010-03-16 11:25:00,55.24,55.24,55.24,55.24,900.0,46.9592,46.9592,46.9592,46.9592,900.0
2010-03-16 11:30:00,55.24,55.24,55.23,55.23,1800.0,46.9592,46.9592,46.9507,46.9507,1800.0
2010-03-16 11:35:00,55.24,55.24,55.2,55.22,5100.0,46.9592,46.9592,46.9252,46.9422,5100.0
2010-03-16 11:40:00,55.24,55.24,55.22,55.22,1000.0,46.9592,46.9592,46.9422,46.9422,1000.0
2010-03-16 11:45:00,55.22,55.25,55.22,55.24,2500.0,46.9422,46.9677,46.9422,46.9592,2500.0
2010-03-16 11:50:00,55.22,55.23,55.22,55.22,600.0,46.9422,46.9507,46.9422,46.9422,600.0
2010-03-16 11:55:00,55.2,55.22,55.2,55.21,2800.0,46.9252,46.9422,46.9252,46.9337,2800.0
2010-03-16 12:00:00,55.22,55.23,55.21,55.21,2000.0,46.9422,46.9507,46.9337,46.9337,2000.0
2010-03-16 12:05:00,55.21,55.24,55.21,55.22,700.0,46.9337,46.9592,46.9337,46.9422,700.0
2010-03-16 12:10:00,55.23,55.23,55.21,55.23,6900.0,46.9507,46.9507,46.9337,46.9507,6900.0
2010-03-16 12:15:00,55.23,55.23,55.21,55.21,2100.0,46.9507,46.9507,46.9337,46.9337,2100.0
2010-03-16 12:20:00,55.22,55.22,55.2,55.2,7800.0,46.9422,46.9422,46.9252,46.9252,7800.0
2010-03-16 12:25:00,55.2,55.21,55.19,55.21,1100.0,46.9252,46.9337,46.9167,46.9337,1100.0
2010-03-16 12:30:00,55.22,55.23,55.21,55.22,2500.0,46.9422,46.9507,46.9337,46.9422,2500.0
2010-03-16 12:35:00,55.2,55.21,55.19,55.19,1500.0,46.9252,46.9337,46.9167,46.9167,1500.0
2010-03-16 12:40:00,55.18,55.18,55.16,55.16,1500.0,46.9082,46.9082,46.8912,46.8912,1500.0
2010-03-16 12:45:00,55.17,55.19,55.17,55.18,2100.0,46.8997,46.9167,46.8997,46.9082,2100.0
2010-03-16 12:50:00,55.18,55.19,55.16,55.16,20400.0,46.9082,46.9167,46.8912,46.8912,20400.0
2010-03-16 12:55:00,55.16,55.18,55.16,55.17,700.0,46.8912,46.9082,46.8912,46.8997,700.0
2010-03-16 13:00:00,55.17,55.19,55.17,55.18,1100.0,46.8997,46.9167,46.8997,46.9082,1100.0
2010-03-16 13:05:00,55.18,55.19,55.18,55.19,300.0,46.9082,46.9167,46.9082,46.9167,300.0
2010-03-16 13:10:00,55.18,55.18,55.16,55.16,4100.0,46.9082,46.9082,46.8912,46.8912,4100.0
2010-03-16 13:15:00,55.15,55.17,55.15,55.15,700.0,46.8827,46.8997,46.8827,46.8827,700.0
2010-03-16 13:20:00,55.15,55.15,55.15,55.15,1300.0,46.8827,46.8827,46.8827,46.8827,1300.0
2010-03-16 13:25:00,55.16,55.16,55.14,55.14,600.0,46.8912,46.8912,46.8742,46.8742,600.0
2010-03-16 13:30:00,55.16,55.16,55.14,55.15,2800.0,46.8912,46.8912,46.8742,46.8827,2800.0
2010-03-16 13:35:00,55.16,55.16,55.14,55.14,1200.0,46.8912,46.8912,46.8742,46.8742,1200.0
2010-03-16 13:40:00,55.15,55.17,55.15,55.17,300.0,46.8827,46.8997,46.8827,46.8997,300.0
2010-03-16 13:45:00,55.15,55.15,55.14,55.14,1900.0,46.8827,46.8827,46.8742,46.8742,1900.0
2010-03-16 13:50:00,55.13,55.13,55.12,55.12,1100.0,46.8657,46.8657,46.8572,46.8572,1100.0
2010-03-16 13:55:00,55.12,55.15,55.12,55.15,800.0,46.8572,46.8827,46.8572,46.8827,800.0
2010-03-16 14:00:00,55.11,55.13,55.1,55.1,900.0,46.8487,46.8657,46.8402,46.8402,900.0
2010-03-16 14:05:00,55.11,55.11,55.1,55.1,600.0,46.8487,46.8487,46.8402,46.8402,600.0
2010-03-16 14:10:00,55.09,55.21,55.09,55.21,2600.0,46.8317,46.9337,46.8317,46.9337,2600.0
2010-03-16 14:15:00,55.24,55.24,55.16,55.21,2500.0,46.9592,46.9592,46.8912,46.9337,2500.0
2010-03-16 14:20:00,55.2,55.29,55.19,55.25,2700.0,46.9252,47.0017,46.9167,46.9677,2700.0
2010-03-16 14:25:00,55.29,55.31,55.25,55.27,4100.0,47.0017,47.0187,46.9677,46.9847,4100.0
2010-03-16 14:30:00,55.24,55.24,55.2,55.2,2800.0,46.9592,46.9592,46.9252,46.9252,2800.0
2010-03-16 14:35:00,55.2,55.2,55.1,55.13,6100.0,46.9252,46.9252,46.8402,46.8657,6100.0
2010-03-16 14:40:00,55.12,55.16,55.08,55.08,1500.0,46.8572,46.8912,46.8232,46.8232,1500.0
2010-03-16 14:45:00,55.07,55.14,55.07,55.14,6500.0,46.8147,46.8742,46.8147,46.8742,6500.0
2010-03-16 14:50:00,55.13,55.16,55.09,55.15,2700.0,46.8657,46.8912,46.8317,46.8827,2700.0
2010-03-16 14:55:00,55.16,55.21,55.16,55.21,1400.0,46.8912,46.9337,46.8912,46.9337,1400.0
2010-03-16 15:00:00,55.2,55.24,55.19,55.2,1900.0,46.9252,46.9592,46.9167,46.9252,1900.0
2010-03-16 15:05:00,55.18,55.21,55.18,55.18,4500.0,46.9082,46.9337,46.9082,46.9082,4500.0
2010-03-16 15:10:00,55.2,55.24,55.18,55.24,22600.0,46.9252,46.9592,46.9082,46.9592,22600.0
2010-03-16 15:15:00,55.23,55.28,55.21,55.27,2100.0,46.9507,46.9932,46.9337,46.9847,2100.0
2010-03-16 15:20:00,55.24,55.27,55.24,55.27,4300.0,46.9592,46.9847,46.9592,46.9847,4300.0
2010-03-16 15:25:00,55.26,55.28,55.24,55.27,1700.0,46.9762,46.9932,46.9592,46.9847,1700.0
2010-03-16 15:30:00,55.26,55.3,55.24,55.28,2000.0,46.9762,47.0102,46.9592,46.9932,2000.0
2010-03-16 15:35:00,55.28,55.31,55.28,55.29,3500.0,46.9932,47.0187,46.9932,47.0017,3500.0
2010-03-16 15:40:00,55.29,55.31,55.28,55.29,12000.0,47.0017,47.0187,46.9932,47.0017,12000.0
2010-03-16 15:45:00,55.27,55.28,55.26,55.27,2100.0,46.9847,46.9932,46.9762,46.9847,2100.0
2010-03-16 15:50:00,55.28,55.36,55.28,55.34,6900.0,46.9932,47.0612,46.9932,47.0442,6900.0
2010-03-16 15:55:00,55.35,55.37,55.33,55.34,11200.0,47.0527,47.0697,47.0357,47.0442,11200.0
2010-03-17 09:30:00,55.48,55.5,55.46,55.5,5900.0,47.1632,47.1802,47.1462,47.1802,5900.0
2010-03-17 09:35:00,55.51,55.52,55.47,55.51,4500.0,47.1887,47.1972,47.1547,47.1887,4500.0
2010-03-17 09:40:00,55.51,55.55,55.51,55.55,1500.0,47.1887,47.2227,47.1887,47.2227,1500.0
2010-03-17 09:45:00,55.57,55.57,55.55,55.56,600.0,47.2397,47.2397,47.2227,47.2312,600.0
2010-03-17 09:50:00,55.56,55.56,55.51,55.51,2600.0,47.2312,47.2312,47.1887,47.1887,2600.0
2010-03-17 09:55:00,55.54,55.6,55.54,55.59,1800.0,47.2142,47.2652,47.2142,47.2567,1800.0
2010-03-17 10:00:00,55.62,55.63,55.59,55.59,1900.0,47.2822,47.2907,47.2567,47.2567,1900.0
2010-03-17 10:05:00,55.58,55.6,55.57,55.6,1000.0,47.2482,47.2652,47.2397,47.2652,1000.0
2010-03-17 10:10:00,55.56,55.56,55.53,55.54,5500.0,47.2312,47.2312,47.2057,47.2142,5500.0
2010-03-17 10:15:00,55.53,55.59,55.53,55.57,6200.0,47.2057,47.2567,47.2057,47.2397,6200.0
2010-03-17 10:20:00,55.59,55.59,55.51,55.54,1600.0,47.2567,47.2567,47.1887,47.2142,1600.0
2010-03-17 10:25:00,55.54,55.54,55.5,55.51,6500.0,47.2142,47.2142,47.1802,47.1887,6500.0
2010-03-17 10:30:00,55.53,55.53,55.5,55.52,2800.0,47.2057,47.2057,47.1802,47.1972,2800.0
2010-03-17 10:35:00,55.51,55.51,55.5,55.5,1700.0,47.1887,47.1887,47.1802,47.1802,1700.0
2010-03-17 10:40:00,55.53,55.53,55.52,55.52,700.0,47.2057,47.2057,47.1972,47.1972,700.0
2010-03-17 10:45:00,55.52,55.55,55.52,55.54,2000.0,47.1972,47.2227,47.1972,47.2142,2000.0
2010-03-17 10:50:00,55.54,55.54,55.52,55.53,5100.0,47.2142,47.2142,47.1972,47.2057,5100.0
2010-03-17 10:55:00,55.54,55.55,55.52,55.55,1500.0,47.2142,47.2227,47.1972,47.2227,1500.0
2010-03-17 11:00:00,55.56,55.58,55.55,55.58,5100.0,47.2312,47.2482,47.2227,47.2482,5100.0
2010-03-17 11:05:00,55.57,55.57,55.55,55.56,4700.0,47.2397,47.2397,47.2227,47.2312,4700.0
2010-03-17 11:10:00,55.56,55.58,55.56,55.58,1400.0,47.2312,47.2482,47.2312,47.2482,1400.0
2010-03-17 11:15:00,55.58,55.61,55.57,55.6,500.0,47.2482,47.2737,47.2397,47.2652,500.0
2010-03-17 11:20:00,55.61,55.67,55.61,55.67,13600.0,47.2737,47.3247,47.2737,47.3247,13600.0
2010-03-17 11:25:00,55.65,55.65,55.65,55.65,1000.0,47.3077,47.3077,47.3077,47.3077,1000.0
2010-03-17 11:30:00,55.65,55.65,55.63,55.63,600.0,47.3077,47.3077,47.2907,47.2907,600.0
2010-03-17 11:35:00,55.63,55.63,55.63,55.63,6700.0,47.2907,47.2907,47.2907,47.2907,6700.0
2010-03-17 11:40:00,55.62,55.65,55.62,55.64,2500.0,47.2822,47.3077,47.2822,47.2992,2500.0
2010-03-17 11:45:00,55.65,55.67,55.63,55.64,4600.0,47.3077,47.3247,47.2907,47.2992,4600.0
2010-03-17 11:50:00,55.62,55.64,55.62,55.64,3200.0,47.2822,47.2992,47.2822,47.2992,3200.0
2010-03-17 11:55:00,55.64,55.66,55.62,55.62,4000.0,47.2992,47.3162,47.2822,47.2822,4000.0
2010-03-17 12:00:00,55.63,55.63,55.62,55.62,1100.0,47.2907,47.2907,47.2822,47.2822,1100.0
2010-03-17 12:05:00,55.64,55.65,55.63,55.65,6600.0,47.2992,47.3077,47.2907,47.3077,6600.0
2010-03-17 12:10:00,55.64,55.64,55.61,55.61,16400.0,47.2992,47.2992,47.2737,47.2737,16400.0
2010-03-17 12:15:00,55.62,55.65,55.62,55.63,4600.0,47.2822,47.3077,47.2822,47.2907,4600.0
2010-03-17 12:20:00,55.64,55.65,55.63,55.64,5900.0,47.2992,47.3077,47.2907,47.2992,5900.0
2010-03-17 12:25:00,55.63,55.63,55.62,55.62,4400.0,47.2907,47.2907,47.2822,47.2822,4400.0
2010-03-17 12:30:00,55.62,55.63,55.6,55.63,1900.0,47.2822,47.2907,47.2652,47.2907,1900.0
2010-03-17 12:35:00,55.64,55.64,55.6,55.6,2600.0,47.2992,47.2992,47.2652,47.2652,2600.0
2010-03-17 12:40:00,55.6,55.63,55.6,55.63,2300.0,47.2652,47.2907,47.2652,47.2907,2300.0
2010-03-17 12:45:00,55.63,55.63,55.63,55.63,500.0,47.2907,47.2907,47.2907,47.2907,500.0
2010-03-17 12:50:00,55.64,55.65,55.64,55.64,1000.0,47.2992,47.3077,47.2992,47.2992,1000.0
2010-03-17 12:55:00,55.64,55.66,55.64,55.66,10800.0,47.2992,47.3162,47.2992,47.3162,10800.0
2010-03-17 13:00:00,55.66,55.67,55.65,55.65,15100.0,47.3162,47.3247,47.3077,47.3077,15100.0
2010-03-17 13:05:00,55.66,55.67,55.65,55.65,10300.0,47.3162,47.3247,47.3077,47.3077,10300.0
2010-03-17 13:10:00,55.65,55.67,55.64,55.67,34500.0,47.3077,47.3247,47.2992,47.3247,34500.0
2010-03-17 13:15:00,55.66,55.67,55.64,55.67,5300.0,47.3162,47.3247,47.2992,47.3247,5300.0
2010-03-17 13:20:00,55.68,55.69,55.67,55.68,3000.0,47.3332,47.3417,47.3247,47.3332,3000.0
2010-03-17 13:25:00,55.67,55.72,55.67,55.7,2000.0,47.3247,47.3672,47.3247,47.3502,2000.0
2010-03-17 13:30:00,55.72,55.74,55.72,55.74,1200.0,47.3672,47.3842,47.3672,47.3842,1200.0
2010-03-17 13:35:00,55.76,55.8,55.76,55.78,12100.0,47.4012,47.4352,47.4012,47.4182,12100.0
2010-03-17 13:40:00,55.77,55.79,55.77,55.78,2200.0,47.4097,47.4267,47.4097,47.4182,2200.0
2010-03-17 13:45:00,55.76,55.77,55.74,55.74,900.0,47.4012,47.4097,47.3842,47.3842,900.0
2010-03-17 13:50:00,55.73,55.76,55.73,55.73,4200.0,47.3757,47.4012,47.3757,47.3757,4200.0
2010-03-17 13:55:00,55.73,55.76,55.73,55.76,1300.0,47.3757,47.4012,47.3757,47.4012,1300.0
2010-03-17 14:00:00,55.76,55.76,55.73,55.74,7300.0,47.4012,47.4012,47.3757,47.3842,7300.0
2010-03-17 14:05:00,55.73,55.75,55.73,55.75,2100.0,47.3757,47.3927,47.3757,47.3927,2100.0
2010-03-17 14:10:00,55.76,55.76,55.74,55.76,12800.0,47.4012,47.4012,47.3842,47.4012,12800.0
2010-03-17 14:15:00,55.76,55.77,55.76,55.77,1300.0,47.4012,47.4097,47.4012,47.4097,1300.0
2010-03-17 14:20:00,55.77,55.78,55.76,55.78,1400.0,47.4097,47.4182,47.4012,47.4182,1400.0
2010-03-17 14:25:00,55.77,55.78,55.74,55.74,1100.0,47.4097,47.4182,47.3842,47.3842,1100.0
2010-03-17 14:30:00,55.74,55.75,55.7,55.7,3200.0,47.3842,47.3927,47.3502,47.3502,3200.0
2010-03-17 14:35:00,55.69,55.69,55.66,55.67,6700.0,47.3417,47.3417,47.3162,47.3247,6700.0
2010-03-17 14:40:00,55.65,55.68,55.64,55.68,5000.0,47.3077,47.3332,47.2992,47.3332,5000.0
2010-03-17 14:45:00,55.67,55.67,55.66,55.66,1800.0,47.3247,47.3247,47.3162,47.3162,1800.0
2010-03-17 14:50:00,55.65,55.65,55.6,55.6,3600.0,47.3077,47.3077,47.2652,47.2652,3600.0
2010-03-17 14:55:00,55.6,55.6,55.56,55.56,19900.0,47.2652,47.2652,47.2312,47.2312,19900.0
2010-03-17 15:00:00,55.54,55.58,55.54,55.57,28800.0,47.2142,47.2482,47.2142,47.2397,28800.0
2010-03-17 15:05:00,55.59,55.6,55.59,55.6,1800.0,47.2567,47.2652,47.2567,47.2652,1800.0
2010-03-17 15:10:00,55.58,55.58,55.56,55.58,4200.0,47.2482,47.2482,47.2312,47.2482,4200.0
2010-03-17 15:15:00,55.6,55.6,55.47,55.48,20300.0,47.2652,47.2652,47.1547,47.1632,20300.0
2010-03-17 15:20:00,55.46,55.49,55.46,55.49,700.0,47.1462,47.1717,47.1462,47.1717,700.0
2010-03-17 15:25:00,55.49,55.51,55.48,55.51,2300.0,47.1717,47.1887,47.1632,47.1887,2300.0
2010-03-17 15:30:00,55.51,55.51,55.46,55.46,6100.0,47.1887,47.1887,47.1462,47.1462,6100.0
2010-03-17 15:35:00,55.47,55.53,55.47,55.52,6300.0,47.1547,47.2057,47.1547,47.1972,6300.0
2010-03-17 15:40:00,55.52,55.52,55.49,55.52,12000.0,47.1972,47.1972,47.1717,47.1972,12000.0
2010-03-17 15:45:00,55.52,55.59,55.52,55.59,5700.0,47.1972,47.2567,47.1972,47.2567,5700.0
2010-03-17 15:50:00,55.58,55.58,55.56,55.58,7900.0,47.2482,47.2482,47.2312,47.2482,7900.0
2010-03-17 15:55:00,55.6,55.62,55.58,55.61,13600.0,47.2652,47.2822,47.2482,47.2737,13600.0
2010-03-18 09:30:00,55.52,55.66,55.52,55.62,5200.0,47.1972,47.3162,47.1972,47.2822,5200.0
2010-03-18 09:35:00,55.63,55.65,55.63,55.65,700.0,47.2907,47.3077,47.2907,47.3077,700.0
2010-03-18 09:40:00,55.58,55.61,55.58,55.61,1400.0,47.2482,47.2737,47.2482,47.2737,1400.0
2010-03-18 09:45:00,55.59,55.59,55.57,55.57,2300.0,47.2567,47.2567,47.2397,47.2397,2300.0
2010-03-18 09:50:00,55.59,55.59,55.57,55.57,500.0,47.2567,47.2567,47.2397,47.2397,500.0
2010-03-18 09:55:00,55.6,55.61,55.6,55.6,2000.0,47.2652,47.2737,47.2652,47.2652,2000.0
2010-03-18 10:00:00,55.62,55.64,55.62,55.63,700.0,47.2822,47.2992,47.2822,47.2907,700.0
2010-03-18 10:05:00,55.6,55.6,55.55,55.55,2000.0,47.2652,47.2652,47.2227,47.2227,2000.0
2010-03-18 10:10:00,55.53,55.54,55.53,55.54,2400.0,47.2057,47.2142,47.2057,47.2142,2400.0
2010-03-18 10:15:00,55.55,55.56,55.54,55.56,2600.0,47.2227,47.2312,47.2142,47.2312,2600.0
2010-03-18 10:20:00,55.59,55.61,55.58,55.6,2600.0,47.2567,47.2737,47.2482,47.2652,2600.0
2010-03-18 10:25:00,55.59,55.6,55.55,55.56,1500.0,47.2567,47.2652,47.2227,47.2312,1500.0
2010-03-18 10:30:00,55.56,55.58,55.55,55.56,1800.0,47.2312,47.2482,47.2227,47.2312,1800.0
2010-03-18 10:35:00,55.52,55.53,55.48,55.5,7000.0,47.1972,47.2057,47.1632,47.1802,7000.0
2010-03-18 10:40:00,55.49,55.49,55.48,55.49,900.0,47.1717,47.1717,47.1632,47.1717,900.0
2010-03-18 10:45:00,55.5,55.54,55.5,55.54,1700.0,47.1802,47.2142,47.1802,47.2142,1700.0
2010-03-18 10:50:00,55.51,55.55,55.51,55.52,900.0,47.1887,47.2227,47.1887,47.1972,900.0
2010-03-18 10:55:00,55.52,55.56,55.52,55.56,1400.0,47.1972,47.2312,47.1972,47.2312,1400.0
2010-03-18 11:00:00,55.57,55.57,55.56,55.56,600.0,47.2397,47.2397,47.2312,47.2312,600.0
2010-03-18 11:05:00,55.55,55.6,55.55,55.58,2600.0,47.2227,47.2652,47.2227,47.2482,2600.0
2010-03-18 11:10:00,55.56,55.6,55.56,55.6,1700.0,47.2312,47.2652,47.2312,47.2652,1700.0
2010-03-18 11:15:00,55.6,55.63,55.6,55.6,1900.0,47.2652,47.2907,47.2652,47.2652,1900.0
2010-03-18 11:20:00,55.62,55.64,55.6,55.6,13000.0,47.2822,47.2992,47.2652,47.2652,13000.0
2010-03-18 11:25:00,55.61,55.61,55.6,55.6,200.0,47.2737,47.2737,47.2652,47.2652,200.0
2010-03-18 11:30:00,55.59,55.59,55.57,55.57,3100.0,47.2567,47.2567,47.2397,47.2397,3100.0
2010-03-18 11:35:00,55.55,55.56,55.54,55.56,1500.0,47.2227,47.2312,47.2142,47.2312,1500.0
2010-03-18 11:40:00,55.48,55.5,55.46,55.46,2200.0,47.1632,47.1802,47.1462,47.1462,2200.0
2010-03-18 11:45:00,55.47,55.49,55.47,55.48,1100.0,47.1547,47.1717,47.1547,47.1632,1100.0
2010-03-18 11:50:00,55.49,55.49,55.47,55.48,1900.0,47.1717,47.1717,47.1547,47.1632,1900.0
2010-03-18 11:55:00,55.49,55.49,55.46,55.47,2200.0,47.1717,47.1717,47.1462,47.1547,2200.0
2010-03-18 12:00:00,55.45,55.45,55.43,55.43,1900.0,47.1377,47.1377,47.1207,47.1207,1900.0
2010-03-18 12:05:00,55.4,55.43,55.38,55.43,3400.0,47.0952,47.1207,47.0782,47.1207,3400.0
2010-03-18 12:10:00,55.44,55.44,55.41,55.43,2400.0,47.1292,47.1292,47.1037,47.1207,2400.0
2010-03-18 12:15:00,55.42,55.44,55.42,55.44,1600.0,47.1122,47.1292,47.1122,47.1292,1600.0
2010-03-18 12:20:00,55.45,55.45,55.43,55.43,1800.0,47.1377,47.1377,47.1207,47.1207,1800.0
2010-03-18 12:25:00,55.45,55.46,55.45,55.45,8300.0,47.1377,47.1462,47.1377,47.1377,8300.0
2010-03-18 12:30:00,55.45,55.45,55.43,55.44,4100.0,47.1377,47.1377,47.1207,47.1292,4100.0
2010-03-18 12:35:00,55.43,55.44,55.42,55.43,2900.0,47.1207,47.1292,47.1122,47.1207,2900.0
2010-03-18 12:40:00,55.42,55.42,55.41,55.42,2000.0,47.1122,47.1122,47.1037,47.1122,2000.0
2010-03-18 12:45:00,55.42,55.46,55.42,55.45,1100.0,47.1122,47.1462,47.1122,47.1377,1100.0
2010-03-18 12:50:00,55.43,55.44,55.43,55.43,1200.0,47.1207,47.1292,47.1207,47.1207,1200.0
2010-03-18 12:55:00,55.43,55.45,55.43,55.45,1400.0,47.1207,47.1377,47.1207,47.1377,1400.0
2010-03-18 13:00:00,55.45,55.46,55.45,55.46,2100.0,47.1377,47.1462,47.1377,47.1462,2100.0
2010-03-18 13:05:00,55.46,55.46,55.46,55.46,0.0,47.1462,47.1462,47.1462,47.1462,0.0
2010-03-18 13:10:00,55.53,55.53,55.52,55.52,1800.0,47.2057,47.2057,47.1972,47.1972,1800.0
2010-03-18 13:15:00,55.53,55.55,55.53,55.54,900.0,47.2057,47.2227,47.2057,47.2142,900.0
2010-03-18 13:20:00,55.54,55.54,55.54,55.54,0.0,47.2142,47.2142,47.2142,47.2142,0.0
2010-03-18 13:25:00,55.51,55.53,55.51,55.53,5800.0,47.1887,47.2057,47.1887,47.2057,5800.0
2010-03-18 13:30:00,55.52,55.56,55.52,55.56,1500.0,47.1972,47.2312,47.1972,47.2312,1500.0
2010-03-18 13:35:00,55.54,55.56,55.54,55.56,800.0,47.2142,47.2312,47.2142,47.2312,800.0
2010-03-18 13:40:00,55.56,55.56,55.55,55.55,1500.0,47.2312,47.2312,47.2227,47.2227,1500.0
2010-03-18 13:45:00,55.54,55.54,55.54,55.54,7000.0,47.2142,47.2142,47.2142,47.2142,7000.0
2010-03-18 13:50:00,55.51,55.51,55.5,55.51,1300.0,47.1887,47.1887,47.1802,47.1887,1300.0
2010-03-18 13:55:00,55.52,55.52,55.52,55.52,600.0,47.1972,47.1972,47.1972,47.1972,600.0
2010-03-18 14:00:00,55.52,55.52,55.5,55.5,1100.0,47.1972,47.1972,47.1802,47.1802,1100.0
2010-03-18 14:05:00,55.5,55.52,55.5,55.52,1600.0,47.1802,47.1972,47.1802,47.1972,1600.0
2010-03-18 14:10:00,55.53,55.53,55.51,55.52,6300.0,47.2057,47.2057,47.1887,47.1972,6300.0
2010-03-18 14:15:00,55.52,55.52,55.5,55.51,7200.0,47.1972,47.1972,47.1802,47.1887,7200.0
2010-03-18 14:20:00,55.51,55.51,55.51,55.51,5600.0,47.1887,47.1887,47.1887,47.1887,5600.0
2010-03-18 14:25:00,55.51,55.51,55.5,55.51,4300.0,47.1887,47.1887,47.1802,47.1887,4300.0
2010-03-18 14:30:00,55.51,55.59,55.51,55.59,3400.0,47.1887,47.2567,47.1887,47.2567,3400.0
2010-03-18 14:35:00,55.58,55.58,55.55,55.55,1800.0,47.2482,47.2482,47.2227,47.2227,1800.0
2010-03-18 14:40:00,55.55,55.55,55.53,55.54,900.0,47.2227,47.2227,47.2057,47.2142,900.0
2010-03-18 14:45:00,55.53,55.53,55.47,55.48,5000.0,47.2057,47.2057,47.1547,47.1632,5000.0
2010-03-18 14:50:00,55.49,55.49,55.46,55.47,7100.0,47.1717,47.1717,47.1462,47.1547,7100.0
2010-03-18 14:55:00,55.47,55.51,55.47,55.5,3000.0,47.1547,47.1887,47.1547,47.1802,3000.0
2010-03-18 15:00:00,55.51,55.51,55.49,55.49,2400.0,47.1887,47.1887,47.1717,47.1717,2400.0
2010-03-18 15:05:00,55.5,55.51,55.49,55.5,2900.0,47.1802,47.1887,47.1717,47.1802,2900.0
2010-03-18 15:10:00,55.5,55.5,55.47,55.47,1000.0,47.1802,47.1802,47.1547,47.1547,1000.0
2010-03-18 15:15:00,55.48,55.5,55.46,55.5,17300.0,47.1632,47.1802,47.1462,47.1802,17300.0
2010-03-18 15:20:00,55.5,55.54,55.49,55.49,1900.0,47.1802,47.2142,47.1717,47.1717,1900.0
2010-03-18 15:25:00,55.51,55.54,55.51,55.54,1800.0,47.1887,47.2142,47.1887,47.2142,1800.0
2010-03-18 15:30:00,55.53,55.55,55.52,55.55,5800.0,47.2057,47.2227,47.1972,47.2227,5800.0
2010-03-18 15:35:00,55.54,55.54,55.54,55.54,100.0,47.2142,47.2142,47.2142,47.2142,100.0
2010-03-18 15:40:00,55.53,55.53,55.51,55.51,7700.0,47.2057,47.2057,47.1887,47.1887,7700.0
2010-03-18 15:45:00,55.51,55.56,55.51,55.55,5000.0,47.1887,47.2312,47.1887,47.2227,5000.0
2010-03-18 15:50:00,55.57,55.59,55.56,55.59,4800.0,47.2397,47.2567,47.2312,47.2567,4800.0
2010-03-18 15:55:00,55.57,55.58,55.53,55.55,10300.0,47.2397,47.2482,47.2057,47.2227,10300.0
2010-03-19 09:30:00,55.7,55.7,55.57,55.67,3800.0,47.3502,47.3502,47.2397,47.3247,3800.0
2010-03-19 09:35:00,55.66,55.66,55.63,55.64,600.0,47.3162,47.3162,47.2907,47.2992,600.0
2010-03-19 09:40:00,55.63,55.65,55.56,55.56,3900.0,47.2907,47.3077,47.2312,47.2312,3900.0
2010-03-19 09:45:00,55.54,55.55,55.5,55.55,2600.0,47.2142,47.2227,47.1802,47.2227,2600.0
2010-03-19 09:50:00,55.54,55.55,55.52,55.52,3800.0,47.2142,47.2227,47.1972,47.1972,3800.0
2010-03-19 09:55:00,55.51,55.56,55.51,55.53,11200.0,47.1887,47.2312,47.1887,47.2057,11200.0
2010-03-19 10:00:00,55.54,55.54,55.42,55.44,1500.0,47.2142,47.2142,47.1122,47.1292,1500.0
2010-03-19 10:05:00,55.42,55.42,55.37,55.39,7800.0,47.1122,47.1122,47.0697,47.0867,7800.0
2010-03-19 10:10:00,55.4,55.4,55.37,55.38,1500.0,47.0952,47.0952,47.0697,47.0782,1500.0
2010-03-19 10:15:00,55.33,55.36,55.31,55.36,1800.0,47.0357,47.0612,47.0187,47.0612,1800.0
2010-03-19 10:20:00,55.3,55.3,55.26,55.26,700.0,47.0102,47.0102,46.9762,46.9762,700.0
2010-03-19 10:25:00,55.26,55.28,55.26,55.28,300.0,46.9762,46.9932,46.9762,46.9932,300.0
2010-03-19 10:30:00,55.28,55.28,55.18,55.22,6600.0,46.9932,46.9932,46.9082,46.9422,6600.0
2010-03-19 10:35:00,55.25,55.25,55.25,55.25,700.0,46.9677,46.9677,46.9677,46.9677,700.0
2010-03-19 10:40:00,55.27,55.3,55.25,55.3,3500.0,46.9847,47.0102,46.9677,47.0102,3500.0
2010-03-19 10:45:00,55.29,55.31,55.28,55.31,700.0,47.0017,47.0187,46.9932,47.0187,700.0
2010-03-19 10:50:00,55.29,55.29,55.26,55.27,1800.0,47.0017,47.0017,46.9762,46.9847,1800.0
2010-03-19 10:55:00,55.25,55.25,55.23,55.23,3100.0,46.9677,46.9677,46.9507,46.9507,3100.0
2010-03-19 11:00:00,55.24,55.24,55.2,55.21,700.0,46.9592,46.9592,46.9252,46.9337,700.0
2010-03-19 11:05:00,55.21,55.23,55.18,55.22,5100.0,46.9337,46.9507,46.9082,46.9422,5100.0
2010-03-19 11:10:00,55.22,55.22,55.1,55.12,6400.0,46.9422,46.9422,46.8402,46.8572,6400.0
2010-03-19 11:15:00,55.1,55.1,55.06,55.08,1300.0,46.8402,46.8402,46.8062,46.8232,1300.0
2010-03-19 11:20:00,55.08,55.14,55.08,55.14,1300.0,46.8232,46.8742,46.8232,46.8742,1300.0
2010-03-19 11:25:00,55.14,55.15,55.08,55.11,4000.0,46.8742,46.8827,46.8232,46.8487,4000.0
2010-03-19 11:30:00,55.1,55.1,55.07,55.09,1800.0,46.8402,46.8402,46.8147,46.8317,1800.0
2010-03-19 11:35:00,55.12,55.13,55.1,55.1,5400.0,46.8572,46.8657,46.8402,46.8402,5400.0
2010-03-19 11:40:00,55.13,55.16,55.13,55.14,1300.0,46.8657,46.8912,46.8657,46.8742,1300.0
2010-03-19 11:45:00,55.15,55.17,55.15,55.17,1400.0,46.8827,46.8997,46.8827,46.8997,1400.0
2010-03-19 11:50:00,55.2,55.2,55.18,55.18,7600.0,46.9252,46.9252,46.9082,46.9082,7600.0
2010-03-19 11:55:00,55.19,55.21,55.19,55.2,1200.0,46.9167,46.9337,46.9167,46.9252,1200.0
2010-03-19 12:00:00,55.19,55.19,55.17,55.18,1800.0,46.9167,46.9167,46.8997,46.9082,1800.0
2010-03-19 12:05:00,55.2,55.22,55.2,55.2,2200.0,46.9252,46.9422,46.9252,46.9252,2200.0
2010-03-19 12:10:00,55.21,55.22,55.17,55.17,2200.0,46.9337,46.9422,46.8997,46.8997,2200.0
2010-03-19 12:15:00,55.16,55.16,55.12,55.12,1300.0,46.8912,46.8912,46.8572,46.8572,1300.0
2010-03-19 12:20:00,55.1,55.12,55.1,55.12,700.0,46.8402,46.8572,46.8402,46.8572,700.0
2010-03-19 12:25:00,55.17,55.17,55.17,55.17,100.0,46.8997,46.8997,46.8997,46.8997,100.0
2010-03-19 12:30:00,55.12,55.15,55.12,55.15,1300.0,46.8572,46.8827,46.8572,46.8827,1300.0
2010-03-19 12:35:00,55.15,55.15,55.14,55.15,2200.0,46.8827,46.8827,46.8742,46.8827,2200.0
2010-03-19 12:40:00,55.14,55.16,55.14,55.16,200.0,46.8742,46.8912,46.8742,46.8912,200.0
2010-03-19 12:45:00,55.16,55.17,55.14,55.14,1600.0,46.8912,46.8997,46.8742,46.8742,1600.0
2010-03-19 12:50:00,55.13,55.13,55.13,55.13,200.0,46.8657,46.8657,46.8657,46.8657,200.0
2010-03-19 12:55:00,55.12,55.14,55.12,55.14,700.0,46.8572,46.8742,46.8572,46.8742,700.0
2010-03-19 13:00:00,55.18,55.18,55.18,55.18,100.0,46.9082,46.9082,46.9082,46.9082,100.0
2010-03-19 13:05:00,55.17,55.17,55.15,55.15,300.0,46.8997,46.8997,46.8827,46.8827,300.0
2010-03-19 13:10:00,55.16,55.16,55.15,55.15,2900.0,46.8912,46.8912,46.8827,46.8827,2900.0
2010-03-19 13:15:00,55.16,55.16,55.15,55.15,5600.0,46.8912,46.8912,46.8827,46.8827,5600.0
2010-03-19 13:20:00,55.17,55.17,55.16,55.16,1000.0,46.8997,46.8997,46.8912,46.8912,1000.0
2010-03-19 13:25:00,55.14,55.18,55.14,55.18,8100.0,46.8742,46.9082,46.8742,46.9082,8100.0
2010-03-19 13:30:00,55.17,55.17,55.15,55.15,2600.0,46.8997,46.8997,46.8827,46.8827,2600.0
2010-03-19 13:35:00,55.15,55.15,55.12,55.12,4600.0,46.8827,46.8827,46.8572,46.8572,4600.0
2010-03-19 13:40:00,55.12,55.13,55.11,55.13,1700.0,46.8572,46.8657,46.8487,46.8657,1700.0
2010-03-19 13:45:00,55.12,55.15,55.11,55.14,9700.0,46.8572,46.8827,46.8487,46.8742,9700.0
2010-03-19 13:50:00,55.13,55.15,55.13,55.14,4400.0,46.8657,46.8827,46.8657,46.8742,4400.0
2010-03-19 13:55:00,55.14,55.16,55.13,55.15,1100.0,46.8742,46.8912,46.8657,46.8827,1100.0
2010-03-19 14:00:00,55.16,55.16,55.14,55.15,6300.0,46.8912,46.8912,46.8742,46.8827,6300.0
2010-03-19 14:05:00,55.16,55.21,55.16,55.21,2900.0,46.8912,46.9337,46.8912,46.9337,2900.0
2010-03-19 14:10:00,55.2,55.2,55.16,55.16,6000.0,46.9252,46.9252,46.8912,46.8912,6000.0
2010-03-19 14:15:00,55.17,55.19,55.16,55.19,8800.0,46.8997,46.9167,46.8912,46.9167,8800.0
2010-03-19 14:20:00,55.19,55.22,55.19,55.21,2400.0,46.9167,46.9422,46.9167,46.9337,2400.0
2010-03-19 14:25:00,55.22,55.25,55.21,55.22,2500.0,46.9422,46.9677,46.9337,46.9422,2500.0
2010-03-19 14:30:00,55.22,55.23,55.17,55.19,2200.0,46.9422,46.9507,46.8997,46.9167,2200.0
2010-03-19 14:35:00,55.19,55.19,55.19,55.19,500.0,46.9167,46.9167,46.9167,46.9167,500.0
2010-03-19 14:40:00,55.18,55.2,55.18,55.19,1100.0,46.9082,46.9252,46.9082,46.9167,1100.0
2010-03-19 14:45:00,55.19,55.21,55.19,55.21,7800.0,46.9167,46.9337,46.9167,46.9337,7800.0
2010-03-19 14:50:00,55.19,55.19,55.17,55.17,1400.0,46.9167,46.9167,46.8997,46.8997,1400.0
2010-03-19 14:55:00,55.17,55.18,55.15,55.15,8700.0,46.8997,46.9082,46.8827,46.8827,8700.0
2010-03-19 15:00:00,55.15,55.18,55.15,55.16,1600.0,46.8827,46.9082,46.8827,46.8912,1600.0
2010-03-19 15:05:00,55.16,55.2,55.16,55.18,2700.0,46.8912,46.9252,46.8912,46.9082,2700.0
2010-03-19 15:10:00,55.18,55.18,55.17,55.17,5700.0,46.9082,46.9082,46.8997,46.8997,5700.0
2010-03-19 15:15:00,55.17,55.18,55.16,55.18,12100.0,46.8997,46.9082,46.8912,46.9082,12100.0
2010-03-19 15:20:00,55.19,55.19,55.18,55.19,300.0,46.9167,46.9167,46.9082,46.9167,300.0
2010-03-19 15:25:00,55.15,55.17,55.15,55.15,2500.0,46.8827,46.8997,46.8827,46.8827,2500.0
2010-03-19 15:30:00,55.15,55.15,55.03,55.03,6900.0,46.8827,46.8827,46.7807,46.7807,6900.0
2010-03-19 15:35:00,55.01,55.06,54.99,55.03,5400.0,46.7637,46.8062,46.7467,46.7807,5400.0
2010-03-19 15:40:00,55.03,55.06,54.98,55.05,12800.0,46.7807,46.8062,46.7382,46.7977,12800.0
2010-03-19 15:45:00,55.05,55.15,55.05,55.14,5400.0,46.7977,46.8827,46.7977,46.8742,5400.0
2010-03-19 15:50:00,55.14,55.17,55.12,55.15,3100.0,46.8742,46.8997,46.8572,46.8827,3100.0
2010-03-19 15:55:00,55.14,55.16,55.14,55.15,7600.0,46.8742,46.8912,46.8742,46.8827,7600.0
2010-03-22 09:30:00,54.98,54.98,54.85,54.94,15800.0,46.7382,46.7382,46.6277,46.7042,15800.0
2010-03-22 09:35:00,54.93,55.02,54.92,55.02,2200.0,46.6957,46.7722,46.6872,46.7722,2200.0
2010-03-22 09:40:00,54.98,55.12,54.98,55.08,5800.0,46.7382,46.8572,46.7382,46.8232,5800.0
2010-03-22 09:45:00,55.13,55.2,55.13,55.19,900.0,46.8657,46.9252,46.8657,46.9167,900.0
2010-03-22 09:50:00,55.15,55.2,55.14,55.2,1900.0,46.8827,46.9252,46.8742,46.9252,1900.0
2010-03-22 09:55:00,55.2,55.27,55.2,55.22,3600.0,46.9252,46.9847,46.9252,46.9422,3600.0
2010-03-22 10:00:00,55.22,55.28,55.21,55.26,1700.0,46.9422,46.9932,46.9337,46.9762,1700.0
2010-03-22 10:05:00,55.25,55.25,55.17,55.22,4500.0,46.9677,46.9677,46.8997,46.9422,4500.0
2010-03-22 10:10:00,55.24,55.24,55.19,55.22,3000.0,46.9592,46.9592,46.9167,46.9422,3000.0
2010-03-22 10:15:00,55.23,55.23,55.2,55.2,1800.0,46.9507,46.9507,46.9252,46.9252,1800.0
2010-03-22 10:20:00,55.23,55.33,55.23,55.3,17300.0,46.9507,47.0357,46.9507,47.0102,17300.0
2010-03-22 10:25:00,55.34,55.43,55.34,55.41,5100.0,47.0442,47.1207,47.0442,47.1037,5100.0
2010-03-22 10:30:00,55.41,55.45,55.39,55.39,2900.0,47.1037,47.1377,47.0867,47.0867,2900.0
2010-03-22 10:35:00,55.38,55.4,55.37,55.4,2400.0,47.0782,47.0952,47.0697,47.0952,2400.0
2010-03-22 10:40:00,55.4,55.43,55.4,55.41,1000.0,47.0952,47.1207,47.0952,47.1037,1000.0
2010-03-22 10:45:00,55.41,55.44,55.41,55.44,1600.0,47.1037,47.1292,47.1037,47.1292,1600.0
2010-03-22 10:50:00,55.44,55.47,55.44,55.46,1500.0,47.1292,47.1547,47.1292,47.1462,1500.0
2010-03-22 10:55:00,55.45,55.46,55.45,55.45,2200.0,47.1377,47.1462,47.1377,47.1377,2200.0
2010-03-22 11:00:00,55.47,55.5,55.46,55.5,23200.0,47.1547,47.1802,47.1462,47.1802,23200.0
2010-03-22 11:05:00,55.5,55.51,55.48,55.5,11800.0,47.1802,47.1887,47.1632,47.1802,11800.0
2010-03-22 11:10:00,55.5,55.51,55.5,55.5,3900.0,47.1802,47.1887,47.1802,47.1802,3900.0
2010-03-22 11:15:00,55.45,55.45,55.44,55.45,1200.0,47.1377,47.1377,47.1292,47.1377,1200.0
2010-03-22 11:20:00,55.47,55.47,55.45,55.45,1000.0,47.1547,47.1547,47.1377,47.1377,1000.0
2010-03-22 11:25:00,55.45,55.48,55.45,55.46,1000.0,47.1377,47.1632,47.1377,47.1462,1000.0
2010-03-22 11:30:00,55.44,55.45,55.42,55.42,1700.0,47.1292,47.1377,47.1122,47.1122,1700.0
2010-03-22 11:35:00,55.41,55.44,55.41,55.44,7300.0,47.1037,47.1292,47.1037,47.1292,7300.0
2010-03-22 11:40:00,55.42,55.42,55.41,55.42,2100.0,47.1122,47.1122,47.1037,47.1122,2100.0
2010-03-22 11:45:00,55.42,55.48,55.42,55.47,2100.0,47.1122,47.1632,47.1122,47.1547,2100.0
2010-03-22 11:50:00,55.49,55.49,55.46,55.49,1800.0,47.1717,47.1717,47.1462,47.1717,1800.0
2010-03-22 11:55:00,55.49,55.49,55.49,55.49,700.0,47.1717,47.1717,47.1717,47.1717,700.0
2010-03-22 12:00:00,55.51,55.51,55.45,55.45,2400.0,47.1887,47.1887,47.1377,47.1377,2400.0
2010-03-22 12:05:00,55.46,55.47,55.45,55.46,1700.0,47.1462,47.1547,47.1377,47.1462,1700.0
2010-03-22 12:10:00,55.49,55.5,55.48,55.49,6000.0,47.1717,47.1802,47.1632,47.1717,6000.0
2010-03-22 12:15:00,55.49,55.5,55.45,55.45,5800.0,47.1717,47.1802,47.1377,47.1377,5800.0
2010-03-22 12:20:00,55.46,55.46,55.45,55.45,600.0,47.1462,47.1462,47.1377,47.1377,600.0
2010-03-22 12:25:00,55.47,55.51,55.47,55.5,1700.0,47.1547,47.1887,47.1547,47.1802,1700.0
2010-03-22 12:30:00,55.52,55.54,55.51,55.54,3700.0,47.1972,47.2142,47.1887,47.2142,3700.0
2010-03-22 12:35:00,55.54,55.55,55.51,55.53,2600.0,47.2142,47.2227,47.1887,47.2057,2600.0
2010-03-22 12:40:00,55.54,55.54,55.51,55.51,200.0,47.2142,47.2142,47.1887,47.1887,200.0
2010-03-22 12:45:00,55.51,55.51,55.51,55.51,400.0,47.1887,47.1887,47.1887,47.1887,400.0
2010-03-22 12:50:00,55.51,55.51,55.51,55.51,700.0,47.1887,47.1887,47.1887,47.1887,700.0
2010-03-22 12:55:00,55.53,55.54,55.53,55.53,2000.0,47.2057,47.2142,47.2057,47.2057,2000.0
2010-03-22 13:00:00,55.57,55.65,55.57,55.65,1500.0,47.2397,47.3077,47.2397,47.3077,1500.0
2010-03-22 13:05:00,55.65,55.65,55.65,55.65,100.0,47.3077,47.3077,47.3077,47.3077,100.0
2010-03-22 13:10:00,55.64,55.64,55.64,55.64,1800.0,47.2992,47.2992,47.2992,47.2992,1800.0
2010-03-22 13:15:00,55.63,55.64,55.63,55.64,1500.0,47.2907,47.2992,47.2907,47.2992,1500.0
2010-03-22 13:20:00,55.64,55.65,55.62,55.62,4400.0,47.2992,47.3077,47.2822,47.2822,4400.0
2010-03-22 13:25:00,55.63,55.63,55.6,55.6,500.0,47.2907,47.2907,47.2652,47.2652,500.0
2010-03-22 13:30:00,55.6,55.62,55.59,55.61,16800.0,47.2652,47.2822,47.2567,47.2737,16800.0
2010-03-22 13:35:00,55.6,55.61,55.58,55.6,1800.0,47.2652,47.2737,47.2482,47.2652,1800.0
2010-03-22 13:40:00,55.58,55.6,55.57,55.59,6000.0,47.2482,47.2652,47.2397,47.2567,6000.0
2010-03-22 13:45:00,55.58,55.59,55.58,55.59,1200.0,47.2482,47.2567,47.2482,47.2567,1200.0
2010-03-22 13:50:00,55.59,55.61,55.59,55.61,500.0,47.2567,47.2737,47.2567,47.2737,500.0
2010-03-22 13:55:00,55.59,55.59,55.58,55.58,700.0,47.2567,47.2567,47.2482,47.2482,700.0
2010-03-22 14:00:00,55.57,55.57,55.54,55.57,1600.0,47.2397,47.2397,47.2142,47.2397,1600.0
2010-03-22 14:05:00,55.59,55.59,55.55,55.55,2500.0,47.2567,47.2567,47.2227,47.2227,2500.0
2010-03-22 14:10:00,55.55,55.55,55.52,55.54,1100.0,47.2227,47.2227,47.1972,47.2142,1100.0
2010-03-22 14:15:00,55.58,55.59,55.58,55.59,400.0,47.2482,47.2567,47.2482,47.2567,400.0
2010-03-22 14:20:00,55.56,55.59,55.56,55.58,2400.0,47.2312,47.2567,47.2312,47.2482,2400.0
2010-03-22 14:25:00,55.6,55.6,55.59,55.59,4100.0,47.2652,47.2652,47.2567,47.2567,4100.0
2010-03-22 14:30:00,55.62,55.64,55.62,55.63,300.0,47.2822,47.2992,47.2822,47.2907,300.0
2010-03-22 14:35:00,55.64,55.65,55.63,55.65,2200.0,47.2992,47.3077,47.2907,47.3077,2200.0
2010-03-22 14:40:00,55.68,55.68,55.67,55.68,11000.0,47.3332,47.3332,47.3247,47.3332,11000.0
2010-03-22 14:45:00,55.67,55.71,55.67,55.69,2500.0,47.3247,47.3587,47.3247,47.3417,2500.0
2010-03-22 14:50:00,55.72,55.72,55.69,55.69,1300.0,47.3672,47.3672,47.3417,47.3417,1300.0
2010-03-22 14:55:00,55.69,55.71,55.66,55.66,3000.0,47.3417,47.3587,47.3162,47.3162,3000.0
2010-03-22 15:00:00,55.68,55.7,55.68,55.68,2300.0,47.3332,47.3502,47.3332,47.3332,2300.0
2010-03-22 15:05:00,55.67,55.67,55.63,55.63,2500.0,47.3247,47.3247,47.2907,47.2907,2500.0
2010-03-22 15:10:00,55.64,55.68,55.64,55.65,1300.0,47.2992,47.3332,47.2992,47.3077,1300.0
2010-03-22 15:15:00,55.69,55.69,55.68,55.68,400.0,47.3417,47.3417,47.3332,47.3332,400.0
2010-03-22 15:20:00,55.69,55.73,55.69,55.71,2900.0,47.3417,47.3757,47.3417,47.3587,2900.0
2010-03-22 15:25:00,55.7,55.72,55.69,55.7,6000.0,47.3502,47.3672,47.3417,47.3502,6000.0
2010-03-22 15:30:00,55.66,55.66,55.62,55.65,5200.0,47.3162,47.3162,47.2822,47.3077,5200.0
2010-03-22 15:35:00,55.65,55.65,55.6,55.6,15200.0,47.3077,47.3077,47.2652,47.2652,15200.0
2010-03-22 15:40:00,55.62,55.64,55.62,55.63,63600.0,47.2822,47.2992,47.2822,47.2907,63600.0
2010-03-22 15:45:00,55.62,55.65,55.62,55.65,15100.0,47.2822,47.3077,47.2822,47.3077,15100.0
2010-03-22 15:50:00,55.64,55.64,55.6,55.61,4000.0,47.2992,47.2992,47.2652,47.2737,4000.0
2010-03-22 15:55:00,55.6,55.62,55.57,55.62,6800.0,47.2652,47.2822,47.2397,47.2822,6800.0
2010-03-23 09:30:00,55.69,55.7,55.6,55.6,6400.0,47.3417,47.3502,47.2652,47.2652,6400.0
2010-03-23 09:35:00,55.54,55.55,55.54,55.55,6100.0,47.2142,47.2227,47.2142,47.2227,6100.0
2010-03-23 09:40:00,55.62,55.62,55.58,55.58,4300.0,47.2822,47.2822,47.2482,47.2482,4300.0
2010-03-23 09:45:00,55.57,55.58,55.54,55.55,1500.0,47.2397,47.2482,47.2142,47.2227,1500.0
2010-03-23 09:50:00,55.54,55.61,55.53,55.59,2000.0,47.2142,47.2737,47.2057,47.2567,2000.0
2010-03-23 09:55:00,55.58,55.65,55.58,55.65,8300.0,47.2482,47.3077,47.2482,47.3077,8300.0
2010-03-23 10:00:00,55.65,55.7,55.58,55.58,1800.0,47.3077,47.3502,47.2482,47.2482,1800.0
2010-03-23 10:05:00,55.57,55.65,55.55,55.65,2000.0,47.2397,47.3077,47.2227,47.3077,2000.0
2010-03-23 10:10:00,55.67,55.69,55.67,55.69,5900.0,47.3247,47.3417,47.3247,47.3417,5900.0
2010-03-23 10:15:00,55.67,55.75,55.67,55.73,11100.0,47.3247,47.3927,47.3247,47.3757,11100.0
2010-03-23 10:20:00,55.7,55.75,55.7,55.75,2300.0,47.3502,47.3927,47.3502,47.3927,2300.0
2010-03-23 10:25:00,55.77,55.77,55.73,55.75,3600.0,47.4097,47.4097,47.3757,47.3927,3600.0
2010-03-23 10:30:00,55.75,55.75,55.73,55.74,2100.0,47.3927,47.3927,47.3757,47.3842,2100.0
2010-03-23 10:35:00,55.73,55.73,55.67,55.68,6300.0,47.3757,47.3757,47.3247,47.3332,6300.0
2010-03-23 10:40:00,55.68,55.71,55.66,55.69,4300.0,47.3332,47.3587,47.3162,47.3417,4300.0
2010-03-23 10:45:00,55.7,55.71,55.67,55.67,2100.0,47.3502,47.3587,47.3247,47.3247,2100.0
2010-03-23 10:50:00,55.68,55.7,55.66,55.66,4100.0,47.3332,47.3502,47.3162,47.3162,4100.0
2010-03-23 10:55:00,55.65,55.65,55.55,55.56,7700.0,47.3077,47.3077,47.2227,47.2312,7700.0
2010-03-23 11:00:00,55.53,55.54,55.46,55.47,9400.0,47.2057,47.2142,47.1462,47.1547,9400.0
2010-03-23 11:05:00,55.49,55.53,55.47,55.51,7100.0,47.1717,47.2057,47.1547,47.1887,7100.0
2010-03-23 11:10:00,55.51,55.57,55.51,55.56,8500.0,47.1887,47.2397,47.1887,47.2312,8500.0
2010-03-23 11:15:00,55.58,55.58,55.56,55.56,3800.0,47.2482,47.2482,47.2312,47.2312,3800.0
2010-03-23 11:20:00,55.57,55.59,55.56,55.57,3600.0,47.2397,47.2567,47.2312,47.2397,3600.0
2010-03-23 11:25:00,55.57,55.57,55.52,55.54,5200.0,47.2397,47.2397,47.1972,47.2142,5200.0
2010-03-23 11:30:00,55.58,55.6,55.58,55.59,1700.0,47.2482,47.2652,47.2482,47.2567,1700.0
2010-03-23 11:35:00,55.58,55.58,55.56,55.58,5100.0,47.2482,47.2482,47.2312,47.2482,5100.0
2010-03-23 11:40:00,55.58,55.58,55.53,55.53,3400.0,47.2482,47.2482,47.2057,47.2057,3400.0
2010-03-23 11:45:00,55.55,55.61,55.55,55.58,2400.0,47.2227,47.2737,47.2227,47.2482,2400.0
2010-03-23 11:50:00,55.61,55.64,55.61,55.64,2000.0,47.2737,47.2992,47.2737,47.2992,2000.0
2010-03-23 11:55:00,55.62,55.66,55.62,55.64,5700.0,47.2822,47.3162,47.2822,47.2992,5700.0
2010-03-23 12:00:00,55.65,55.67,55.64,55.65,3700.0,47.3077,47.3247,47.2992,47.3077,3700.0
2010-03-23 12:05:00,55.64,55.69,55.62,55.67,4200.0,47.2992,47.3417,47.2822,47.3247,4200.0
2010-03-23 12:10:00,55.67,55.71,55.66,55.71,4000.0,47.3247,47.3587,47.3162,47.3587,4000.0
2010-03-23 12:15:00,55.71,55.72,55.64,55.65,4200.0,47.3587,47.3672,47.2992,47.3077,4200.0
2010-03-23 12:20:00,55.65,55.67,55.65,55.65,5000.0,47.3077,47.3247,47.3077,47.3077,5000.0
2010-03-23 12:25:00,55.66,55.69,55.66,55.68,4400.0,47.3162,47.3417,47.3162,47.3332,4400.0
2010-03-23 12:30:00,55.69,55.69,55.65,55.65,2500.0,47.3417,47.3417,47.3077,47.3077,2500.0
2010-03-23 12:35:00,55.65,55.66,55.62,55.64,4200.0,47.3077,47.3162,47.2822,47.2992,4200.0
2010-03-23 12:40:00,55.65,55.67,55.64,55.67,10700.0,47.3077,47.3247,47.2992,47.3247,10700.0
2010-03-23 12:45:00,55.65,55.66,55.63,55.63,3100.0,47.3077,47.3162,47.2907,47.2907,3100.0
2010-03-23 12:50:00,55.64,55.67,55.63,55.67,3600.0,47.2992,47.3247,47.2907,47.3247,3600.0
2010-03-23 12:55:00,55.68,55.68,55.66,55.67,1200.0,47.3332,47.3332,47.3162,47.3247,1200.0
2010-03-23 13:00:00,55.66,55.7,55.66,55.69,28400.0,47.3162,47.3502,47.3162,47.3417,28400.0
2010-03-23 13:05:00,55.69,55.7,55.69,55.69,2700.0,47.3417,47.3502,47.3417,47.3417,2700.0
2010-03-23 13:10:00,55.68,55.68,55.67,55.67,1100.0,47.3332,47.3332,47.3247,47.3247,1100.0
2010-03-23 13:15:00,55.67,55.69,55.67,55.68,5500.0,47.3247,47.3417,47.3247,47.3332,5500.0
2010-03-23 13:20:00,55.69,55.72,55.69,55.71,2600.0,47.3417,47.3672,47.3417,47.3587,2600.0
2010-03-23 13:25:00,55.71,55.75,55.71,55.71,1600.0,47.3587,47.3927,47.3587,47.3587,1600.0
2010-03-23 13:30:00,55.72,55.73,55.71,55.72,8900.0,47.3672,47.3757,47.3587,47.3672,8900.0
2010-03-23 13:35:00,55.72,55.73,55.72,55.72,3600.0,47.3672,47.3757,47.3672,47.3672,3600.0
2010-03-23 13:40:00,55.73,55.73,55.69,55.69,1800.0,47.3757,47.3757,47.3417,47.3417,1800.0
2010-03-23 13:45:00,55.69,55.69,55.64,55.65,3500.0,47.3417,47.3417,47.2992,47.3077,3500.0
2010-03-23 13:50:00,55.66,55.68,55.66,55.68,1000.0,47.3162,47.3332,47.3162,47.3332,1000.0
2010-03-23 13:55:00,55.67,55.68,55.63,55.63,900.0,47.3247,47.3332,47.2907,47.2907,900.0
2010-03-23 14:00:00,55.63,55.66,55.63,55.65,8300.0,47.2907,47.3162,47.2907,47.3077,8300.0
2010-03-23 14:05:00,55.66,55.69,55.66,55.68,11500.0,47.3162,47.3417,47.3162,47.3332,11500.0
2010-03-23 14:10:00,55.69,55.71,55.69,55.71,2400.0,47.3417,47.3587,47.3417,47.3587,2400.0
2010-03-23 14:15:00,55.7,55.71,55.69,55.7,2900.0,47.3502,47.3587,47.3417,47.3502,2900.0
2010-03-23 14:20:00,55.7,55.73,55.69,55.73,2600.0,47.3502,47.3757,47.3417,47.3757,2600.0
2010-03-23 14:25:00,55.73,55.76,55.72,55.75,1400.0,47.3757,47.4012,47.3672,47.3927,1400.0
2010-03-23 14:30:00,55.74,55.74,55.72,55.73,9200.0,47.3842,47.3842,47.3672,47.3757,9200.0
2010-03-23 14:35:00,55.73,55.76,55.72,55.73,7400.0,47.3757,47.4012,47.3672,47.3757,7400.0
2010-03-23 14:40:00,55.74,55.77,55.74,55.77,1400.0,47.3842,47.4097,47.3842,47.4097,1400.0
2010-03-23 14:45:00,55.75,55.76,55.74,55.76,13900.0,47.3927,47.4012,47.3842,47.4012,13900.0
2010-03-23 14:50:00,55.74,55.75,55.72,55.73,12400.0,47.3842,47.3927,47.3672,47.3757,12400.0
2010-03-23 14:55:00,55.74,55.75,55.72,55.75,1800.0,47.3842,47.3927,47.3672,47.3927,1800.0
2010-03-23 15:00:00,55.75,55.76,55.73,55.76,2500.0,47.3927,47.4012,47.3757,47.4012,2500.0
2010-03-23 15:05:00,55.75,55.86,55.75,55.83,15700.0,47.3927,47.4863,47.3927,47.4607,15700.0
2010-03-23 15:10:00,55.83,55.89,55.82,55.89,3000.0,47.4607,47.5118,47.4522,47.5118,3000.0
2010-03-23 15:15:00,55.88,55.94,55.88,55.9,11900.0,47.5033,47.5543,47.5033,47.5203,11900.0
2010-03-23 15:20:00,55.91,55.95,55.9,55.94,4100.0,47.5288,47.5628,47.5203,47.5543,4100.0
2010-03-23 15:25:00,55.93,55.96,55.93,55.96,10800.0,47.5458,47.5713,47.5458,47.5713,10800.0
2010-03-23 15:30:00,55.95,55.95,55.92,55.94,3000.0,47.5628,47.5628,47.5373,47.5543,3000.0
2010-03-23 15:35:00,55.96,55.98,55.94,55.96,8500.0,47.5713,47.5883,47.5543,47.5713,8500.0
2010-03-23 15:40:00,55.96,55.97,55.96,55.96,13400.0,47.5713,47.5798,47.5713,47.5713,13400.0
2010-03-23 15:45:00,55.95,55.97,55.94,55.96,4500.0,47.5628,47.5798,47.5543,47.5713,4500.0
2010-03-23 15:50:00,55.96,55.96,55.94,55.95,9800.0,47.5713,47.5713,47.5543,47.5628,9800.0
2010-03-23 15:55:00,55.95,55.98,55.95,55.98,22700.0,47.5628,47.5883,47.5628,47.5883,22700.0
2010-03-24 09:30:00,55.74,55.78,55.74,55.78,10200.0,47.3842,47.4182,47.3842,47.4182,10200.0
2010-03-24 09:35:00,55.8,55.81,55.71,55.73,9100.0,47.4352,47.4437,47.3587,47.3757,9100.0
2010-03-24 09:40:00,55.77,55.78,55.75,55.77,9600.0,47.4097,47.4182,47.3927,47.4097,9600.0
2010-03-24 09:45:00,55.79,55.83,55.79,55.8,4600.0,47.4267,47.4607,47.4267,47.4352,4600.0
2010-03-24 09:50:00,55.81,55.81,55.75,55.77,15200.0,47.4437,47.4437,47.3927,47.4097,15200.0
2010-03-24 09:55:00,55.78,55.78,55.7,55.73,46400.0,47.4182,47.4182,47.3502,47.3757,46400.0
2010-03-24 10:00:00,55.7,55.74,55.66,55.74,6600.0,47.3502,47.3842,47.3162,47.3842,6600.0
2010-03-24 10:05:00,55.71,55.78,55.71,55.76,14400.0,47.3587,47.4182,47.3587,47.4012,14400.0
2010-03-24 10:10:00,55.78,55.82,55.78,55.79,23900.0,47.4182,47.4522,47.4182,47.4267,23900.0
2010-03-24 10:15:00,55.79,55.82,55.79,55.79,3400.0,47.4267,47.4522,47.4267,47.4267,3400.0
2010-03-24 10:20:00,55.79,55.83,55.76,55.76,2400.0,47.4267,47.4607,47.4012,47.4012,2400.0
2010-03-24 10:25:00,55.74,55.75,55.74,55.75,400.0,47.3842,47.3927,47.3842,47.3927,400.0
2010-03-24 10:30:00,55.74,55.77,55.71,55.77,1400.0,47.3842,47.4097,47.3587,47.4097,1400.0
2010-03-24 10:35:00,55.83,55.83,55.78,55.78,1200.0,47.4607,47.4607,47.4182,47.4182,1200.0
2010-03-24 10:40:00,55.78,55.78,55.74,55.77,2800.0,47.4182,47.4182,47.3842,47.4097,2800.0
2010-03-24 10:45:00,55.75,55.78,55.74,55.78,3700.0,47.3927,47.4182,47.3842,47.4182,3700.0
2010-03-24 10:50:00,55.8,55.81,55.77,55.81,2900.0,47.4352,47.4437,47.4097,47.4437,2900.0
2010-03-24 10:55:00,55.79,55.79,55.77,55.77,5200.0,47.4267,47.4267,47.4097,47.4097,5200.0
2010-03-24 11:00:00,55.76,55.8,55.75,55.75,1400.0,47.4012,47.4352,47.3927,47.3927,1400.0
2010-03-24 11:05:00,55.73,55.73,55.69,55.69,3300.0,47.3757,47.3757,47.3417,47.3417,3300.0
2010-03-24 11:10:00,55.7,55.7,55.63,55.63,1600.0,47.3502,47.3502,47.2907,47.2907,1600.0
2010-03-24 11:15:00,55.61,55.61,55.54,55.56,9200.0,47.2737,47.2737,47.2142,47.2312,9200.0
2010-03-24 11:20:00,55.59,55.59,55.59,55.59,500.0,47.2567,47.2567,47.2567,47.2567,500.0
2010-03-24 11:25:00,55.59,55.6,55.59,55.6,500.0,47.2567,47.2652,47.2567,47.2652,500.0
2010-03-24 11:30:00,55.61,55.61,55.6,55.6,900.0,47.2737,47.2737,47.2652,47.2652,900.0
2010-03-24 11:35:00,55.59,55.61,55.58,55.61,3200.0,47.2567,47.2737,47.2482,47.2737,3200.0
2010-03-24 11:40:00,55.62,55.65,55.62,55.64,800.0,47.2822,47.3077,47.2822,47.2992,800.0
2010-03-24 11:45:00,55.65,55.65,55.62,55.63,1300.0,47.3077,47.3077,47.2822,47.2907,1300.0
2010-03-24 11:50:00,55.64,55.67,55.64,55.67,600.0,47.2992,47.3247,47.2992,47.3247,600.0
2010-03-24 11:55:00,55.67,55.71,55.65,55.71,1100.0,47.3247,47.3587,47.3077,47.3587,1100.0
2010-03-24 12:00:00,55.71,55.72,55.7,55.7,3400.0,47.3587,47.3672,47.3502,47.3502,3400.0
2010-03-24 12:05:00,55.72,55.72,55.72,55.72,1600.0,47.3672,47.3672,47.3672,47.3672,1600.0
2010-03-24 12:10:00,55.72,55.72,55.69,55.69,1800.0,47.3672,47.3672,47.3417,47.3417,1800.0
2010-03-24 12:15:00,55.7,55.7,55.68,55.68,700.0,47.3502,47.3502,47.3332,47.3332,700.0
2010-03-24 12:20:00,55.68,55.7,55.67,55.7,11300.0,47.3332,47.3502,47.3247,47.3502,11300.0
2010-03-24 12:25:00,55.69,55.71,55.68,55.71,3500.0,47.3417,47.3587,47.3332,47.3587,3500.0
2010-03-24 12:30:00,55.71,55.74,55.71,55.74,1200.0,47.3587,47.3842,47.3587,47.3842,1200.0
2010-03-24 12:35:00,55.74,55.76,55.74,55.75,2200.0,47.3842,47.4012,47.3842,47.3927,2200.0
2010-03-24 12:40:00,55.73,55.74,55.72,55.73,400.0,47.3757,47.3842,47.3672,47.3757,400.0
2010-03-24 12:45:00,55.74,55.77,55.74,55.76,9800.0,47.3842,47.4097,47.3842,47.4012,9800.0
2010-03-24 12:50:00,55.77,55.78,55.75,55.75,8500.0,47.4097,47.4182,47.3927,47.3927,8500.0
2010-03-24 12:55:00,55.73,55.73,55.73,55.73,2400.0,47.3757,47.3757,47.3757,47.3757,2400.0
2010-03-24 13:00:00,55.72,55.73,55.63,55.64,1600.0,47.3672,47.3757,47.2907,47.2992,1600.0
2010-03-24 13:05:00,55.6,55.66,55.6,55.64,6100.0,47.2652,47.3162,47.2652,47.2992,6100.0
2010-03-24 13:10:00,55.64,55.67,55.62,55.64,17000.0,47.2992,47.3247,47.2822,47.2992,17000.0
2010-03-24 13:15:00,55.62,55.62,55.58,55.58,800.0,47.2822,47.2822,47.2482,47.2482,800.0
2010-03-24 13:20:00,55.58,55.62,55.58,55.61,8500.0,47.2482,47.2822,47.2482,47.2737,8500.0
2010-03-24 13:25:00,55.62,55.63,55.6,55.62,7400.0,47.2822,47.2907,47.2652,47.2822,7400.0
2010-03-24 13:30:00,55.64,55.65,55.62,55.65,3400.0,47.2992,47.3077,47.2822,47.3077,3400.0
2010-03-24 13:35:00,55.66,55.67,55.65,55.65,1600.0,47.3162,47.3247,47.3077,47.3077,1600.0
2010-03-24 13:40:00,55.64,55.65,55.64,55.65,400.0,47.2992,47.3077,47.2992,47.3077,400.0
2010-03-24 13:45:00,55.63,55.65,55.54,55.56,2000.0,47.2907,47.3077,47.2142,47.2312,2000.0
2010-03-24 13:50:00,55.56,55.61,55.53,55.6,2100.0,47.2312,47.2737,47.2057,47.2652,2100.0
2010-03-24 13:55:00,55.59,55.59,55.59,55.59,600.0,47.2567,47.2567,47.2567,47.2567,600.0
2010-03-24 14:00:00,55.63,55.63,55.58,55.61,1400.0,47.2907,47.2907,47.2482,47.2737,1400.0
2010-03-24 14:05:00,55.59,55.59,55.58,55.59,700.0,47.2567,47.2567,47.2482,47.2567,700.0
2010-03-24 14:10:00,55.64,55.64,55.62,55.63,900.0,47.2992,47.2992,47.2822,47.2907,900.0
2010-03-24 14:15:00,55.67,55.67,55.65,55.66,8000.0,47.3247,47.3247,47.3077,47.3162,8000.0
2010-03-24 14:20:00,55.63,55.68,55.63,55.67,2300.0,47.2907,47.3332,47.2907,47.3247,2300.0
2010-03-24 14:25:00,55.67,55.67,55.62,55.62,1000.0,47.3247,47.3247,47.2822,47.2822,1000.0
2010-03-24 14:30:00,55.65,55.67,55.63,55.63,1900.0,47.3077,47.3247,47.2907,47.2907,1900.0
2010-03-24 14:35:00,55.61,55.61,55.59,55.6,900.0,47.2737,47.2737,47.2567,47.2652,900.0
2010-03-24 14:40:00,55.62,55.64,55.61,55.62,145500.0,47.2822,47.2992,47.2737,47.2822,145500.0
2010-03-24 14:45:00,55.63,55.67,55.63,55.65,2800.0,47.2907,47.3247,47.2907,47.3077,2800.0
2010-03-24 14:50:00,55.62,55.65,55.62,55.64,3000.0,47.2822,47.3077,47.2822,47.2992,3000.0
2010-03-24 14:55:00,55.63,55.64,55.58,55.6,23100.0,47.2907,47.2992,47.2482,47.2652,23100.0
2010-03-24 15:00:00,55.6,55.66,55.59,55.63,6000.0,47.2652,47.3162,47.2567,47.2907,6000.0
2010-03-24 15:05:00,55.65,55.67,55.62,55.63,2900.0,47.3077,47.3247,47.2822,47.2907,2900.0
2010-03-24 15:10:00,55.63,55.63,55.57,55.59,5300.0,47.2907,47.2907,47.2397,47.2567,5300.0
2010-03-24 15:15:00,55.59,55.65,55.58,55.62,7600.0,47.2567,47.3077,47.2482,47.2822,7600.0
2010-03-24 15:20:00,55.63,55.68,55.62,55.67,2700.0,47.2907,47.3332,47.2822,47.3247,2700.0
2010-03-24 15:25:00,55.66,55.66,55.63,55.64,2400.0,47.3162,47.3162,47.2907,47.2992,2400.0
2010-03-24 15:30:00,55.65,55.69,55.64,55.69,5100.0,47.3077,47.3417,47.2992,47.3417,5100.0
2010-03-24 15:35:00,55.7,55.73,55.7,55.7,3500.0,47.3502,47.3757,47.3502,47.3502,3500.0
2010-03-24 15:40:00,55.69,55.69,55.66,55.68,7300.0,47.3417,47.3417,47.3162,47.3332,7300.0
2010-03-24 15:45:00,55.68,55.68,55.63,55.64,2600.0,47.3332,47.3332,47.2907,47.2992,2600.0
2010-03-24 15:50:00,55.62,55.63,55.61,55.62,5900.0,47.2822,47.2907,47.2737,47.2822,5900.0
2010-03-24 15:55:00,55.6,55.64,55.6,55.64,23500.0,47.2652,47.2992,47.2652,47.2992,23500.0
2010-03-25 09:30:00,55.81,55.91,55.81,55.87,19900.0,47.5679,47.6532,47.5679,47.6191,19900.0
2010-03-25 09:35:00,55.86,55.88,55.86,55.86,2000.0,47.6105,47.6276,47.6105,47.6105,2000.0
2010-03-25 09:40:00,55.83,55.87,55.81,55.86,2600.0,47.585,47.6191,47.5679,47.6105,2600.0
2010-03-25 09:45:00,55.87,55.87,55.78,55.79,6200.0,47.6191,47.6191,47.5424,47.5509,6200.0
2010-03-25 09:50:00,55.78,55.83,55.76,55.79,5800.0,47.5424,47.585,47.5253,47.5509,5800.0
2010-03-25 09:55:00,55.79,55.84,55.79,55.79,6200.0,47.5509,47.5935,47.5509,47.5509,6200.0
2010-03-25 10:00:00,55.84,55.85,55.78,55.78,7100.0,47.5935,47.602,47.5424,47.5424,7100.0
2010-03-25 10:05:00,55.75,55.75,55.7,55.74,6900.0,47.5168,47.5168,47.4742,47.5083,6900.0
2010-03-25 10:10:00,55.75,55.82,55.75,55.82,5800.0,47.5168,47.5764,47.5168,47.5764,5800.0
2010-03-25 10:15:00,55.81,55.85,55.8,55.85,6100.0,47.5679,47.602,47.5594,47.602,6100.0
2010-03-25 10:20:00,55.86,55.89,55.85,55.85,9400.0,47.6105,47.6361,47.602,47.602,9400.0
2010-03-25 10:25:00,55.87,55.87,55.8,55.8,7300.0,47.6191,47.6191,47.5594,47.5594,7300.0
2010-03-25 10:30:00,55.82,55.83,55.79,55.79,7800.0,47.5764,47.585,47.5509,47.5509,7800.0
2010-03-25 10:35:00,55.81,55.84,55.8,55.84,4100.0,47.5679,47.5935,47.5594,47.5935,4100.0
2010-03-25 10:40:00,55.87,55.87,55.8,55.83,5500.0,47.6191,47.6191,47.5594,47.585,5500.0
2010-03-25 10:45:00,55.82,55.85,55.81,55.84,6700.0,47.5764,47.602,47.5679,47.5935,6700.0
2010-03-25 10:50:00,55.85,55.85,55.79,55.8,4300.0,47.602,47.602,47.5509,47.5594,4300.0
2010-03-25 10:55:00,55.8,55.83,55.8,55.83,8600.0,47.5594,47.585,47.5594,47.585,8600.0
2010-03-25 11:00:00,55.85,55.88,55.83,55.85,4500.0,47.602,47.6276,47.585,47.602,4500.0
2010-03-25 11:05:00,55.85,55.88,55.84,55.88,6100.0,47.602,47.6276,47.5935,47.6276,6100.0
2010-03-25 11:10:00,55.87,56.0,55.87,55.98,5500.0,47.6191,47.7299,47.6191,47.7128,5500.0
2010-03-25 11:15:00,56.0,56.0,55.96,55.98,8300.0,47.7299,47.7299,47.6958,47.7128,8300.0
2010-03-25 11:20:00,56.0,56.02,55.98,55.99,4400.0,47.7299,47.7469,47.7128,47.7213,4400.0
2010-03-25 11:25:00,56.0,56.01,55.98,56.01,4500.0,47.7299,47.7384,47.7128,47.7384,4500.0
2010-03-25 11:30:00,56.01,56.05,56.01,56.05,1600.0,47.7384,47.7725,47.7384,47.7725,1600.0
2010-03-25 11:35:00,56.05,56.05,56.02,56.02,7700.0,47.7725,47.7725,47.7469,47.7469,7700.0
2010-03-25 11:40:00,56.04,56.04,56.02,56.02,700.0,47.764,47.764,47.7469,47.7469,700.0
2010-03-25 11:45:00,56.03,56.04,56.02,56.02,2500.0,47.7554,47.764,47.7469,47.7469,2500.0
2010-03-25 11:50:00,56.02,56.02,56.01,56.02,1000.0,47.7469,47.7469,47.7384,47.7469,1000.0
2010-03-25 11:55:00,56.01,56.03,56.01,56.03,1800.0,47.7384,47.7554,47.7384,47.7554,1800.0
2010-03-25 12:00:00,56.02,56.02,56.01,56.01,1900.0,47.7469,47.7469,47.7384,47.7384,1900.0
2010-03-25 12:05:00,56.0,56.03,56.0,56.02,2500.0,47.7299,47.7554,47.7299,47.7469,2500.0
2010-03-25 12:10:00,56.01,56.01,55.96,55.97,1400.0,47.7384,47.7384,47.6958,47.7043,1400.0
2010-03-25 12:15:00,55.96,55.96,55.94,55.96,6600.0,47.6958,47.6958,47.6787,47.6958,6600.0
2010-03-25 12:20:00,55.96,55.97,55.95,55.96,1300.0,47.6958,47.7043,47.6872,47.6958,1300.0
2010-03-25 12:25:00,55.95,55.97,55.95,55.95,4500.0,47.6872,47.7043,47.6872,47.6872,4500.0
2010-03-25 12:30:00,55.97,55.98,55.97,55.97,2900.0,47.7043,47.7128,47.7043,47.7043,2900.0
2010-03-25 12:35:00,55.98,56.0,55.98,56.0,2700.0,47.7128,47.7299,47.7128,47.7299,2700.0
2010-03-25 12:40:00,56.0,56.04,56.0,56.02,2900.0,47.7299,47.764,47.7299,47.7469,2900.0
2010-03-25 12:45:00,56.03,56.06,56.03,56.05,800.0,47.7554,47.781,47.7554,47.7725,800.0
2010-03-25 12:50:00,56.04,56.06,56.03,56.03,3400.0,47.764,47.781,47.7554,47.7554,3400.0
2010-03-25 12:55:00,56.02,56.03,56.01,56.02,900.0,47.7469,47.7554,47.7384,47.7469,900.0
2010-03-25 13:00:00,56.01,56.02,55.98,56.01,1400.0,47.7384,47.7469,47.7128,47.7384,1400.0
2010-03-25 13:05:00,56.0,56.03,56.0,56.02,2600.0,47.7299,47.7554,47.7299,47.7469,2600.0
2010-03-25 13:10:00,56.03,56.04,56.02,56.04,3700.0,47.7554,47.764,47.7469,47.764,3700.0
2010-03-25 13:15:00,56.03,56.03,56.02,56.03,1300.0,47.7554,47.7554,47.7469,47.7554,1300.0
2010-03-25 13:20:00,56.03,56.03,56.0,56.03,1700.0,47.7554,47.7554,47.7299,47.7554,1700.0
2010-03-25 13:25:00,56.03,56.06,56.03,56.03,800.0,47.7554,47.781,47.7554,47.7554,800.0
2010-03-25 13:30:00,56.0,56.0,55.95,55.97,1600.0,47.7299,47.7299,47.6872,47.7043,1600.0
2010-03-25 13:35:00,55.99,55.99,55.91,55.93,5300.0,47.7213,47.7213,47.6532,47.6702,5300.0
2010-03-25 13:40:00,55.93,55.93,55.89,55.89,2700.0,47.6702,47.6702,47.6361,47.6361,2700.0
2010-03-25 13:45:00,55.86,55.9,55.84,55.84,5300.0,47.6105,47.6446,47.5935,47.5935,5300.0
2010-03-25 13:50:00,55.85,55.88,55.77,55.78,6300.0,47.602,47.6276,47.5338,47.5424,6300.0
2010-03-25 13:55:00,55.79,55.8,55.76,55.78,5400.0,47.5509,47.5594,47.5253,47.5424,5400.0
2010-03-25 14:00:00,55.8,55.82,55.77,55.8,6000.0,47.5594,47.5764,47.5338,47.5594,6000.0
2010-03-25 14:05:00,55.82,55.85,55.81,55.81,4400.0,47.5764,47.602,47.5679,47.5679,4400.0
2010-03-25 14:10:00,55.8,55.81,55.77,55.81,5400.0,47.5594,47.5679,47.5338,47.5679,5400.0
2010-03-25 14:15:00,55.84,55.84,55.8,55.81,6400.0,47.5935,47.5935,47.5594,47.5679,6400.0
2010-03-25 14:20:00,55.83,55.83,55.7,55.7,17300.0,47.585,47.585,47.4742,47.4742,17300.0
2010-03-25 14:25:00,55.72,55.73,55.65,55.67,15400.0,47.4912,47.4997,47.4316,47.4486,15400.0
2010-03-25 14:30:00,55.65,55.69,55.62,55.65,5300.0,47.4316,47.4656,47.406,47.4316,5300.0
2010-03-25 14:35:00,55.65,55.7,55.64,55.7,8900.0,47.4316,47.4742,47.423,47.4742,8900.0
2010-03-25 14:40:00,55.69,55.72,55.68,55.7,7100.0,47.4656,47.4912,47.4571,47.4742,7100.0
2010-03-25 14:45:00,55.68,55.68,55.63,55.64,4100.0,47.4571,47.4571,47.4145,47.423,4100.0
2010-03-25 14:50:00,55.61,55.67,55.59,55.67,16600.0,47.3975,47.4486,47.3804,47.4486,16600.0
2010-03-25 14:55:00,55.66,55.69,55.64,55.67,5000.0,47.4401,47.4656,47.423,47.4486,5000.0
2010-03-25 15:00:00,55.68,55.76,55.68,55.76,7100.0,47.4571,47.5253,47.4571,47.5253,7100.0
2010-03-25 15:05:00,55.76,55.81,55.76,55.78,9700.0,47.5253,47.5679,47.5253,47.5424,9700.0
2010-03-25 15:10:00,55.79,55.81,55.77,55.8,7900.0,47.5509,47.5679,47.5338,47.5594,7900.0
2010-03-25 15:15:00,55.8,55.8,55.74,55.74,10100.0,47.5594,47.5594,47.5083,47.5083,10100.0
2010-03-25 15:20:00,55.75,55.77,55.74,55.74,4900.0,47.5168,47.5338,47.5083,47.5083,4900.0
2010-03-25 15:25:00,55.74,55.76,55.68,55.68,11600.0,47.5083,47.5253,47.4571,47.4571,11600.0
2010-03-25 15:30:00,55.68,55.68,55.61,55.61,9000.0,47.4571,47.4571,47.3975,47.3975,9000.0
2010-03-25 15:35:00,55.59,55.62,55.54,55.54,10800.0,47.3804,47.406,47.3378,47.3378,10800.0
2010-03-25 15:40:00,55.54,55.56,55.51,55.56,10500.0,47.3378,47.3548,47.3122,47.3548,10500.0
2010-03-25 15:45:00,55.55,55.55,55.4,55.4,16400.0,47.3463,47.3463,47.2185,47.2185,16400.0
2010-03-25 15:50:00,55.4,55.46,55.38,55.45,10000.0,47.2185,47.2696,47.2014,47.2611,10000.0
2010-03-25 15:55:00,55.44,55.44,55.33,55.4,7500.0,47.2526,47.2526,47.1588,47.2185,7500.0
2010-03-26 09:30:00,55.52,55.6,55.52,55.6,8800.0,47.3207,47.3889,47.3207,47.3889,8800.0
2010-03-26 09:35:00,55.55,55.59,55.54,55.56,4000.0,47.3463,47.3804,47.3378,47.3548,4000.0
2010-03-26 09:40:00,55.51,55.51,55.45,55.47,2300.0,47.3122,47.3122,47.2611,47.2781,2300.0
2010-03-26 09:45:00,55.5,55.55,55.49,55.54,6700.0,47.3037,47.3463,47.2952,47.3378,6700.0
2010-03-26 09:50:00,55.57,55.58,55.56,55.57,2600.0,47.3634,47.3719,47.3548,47.3634,2600.0
2010-03-26 09:55:00,55.57,55.62,55.54,55.55,3600.0,47.3634,47.406,47.3378,47.3463,3600.0
2010-03-26 10:00:00,55.56,55.67,55.56,55.67,1700.0,47.3548,47.4486,47.3548,47.4486,1700.0
2010-03-26 10:05:00,55.67,55.69,55.66,55.66,1700.0,47.4486,47.4656,47.4401,47.4401,1700.0
2010-03-26 10:10:00,55.65,55.66,55.63,55.64,2400.0,47.4316,47.4401,47.4145,47.423,2400.0
2010-03-26 10:15:00,55.66,55.66,55.65,55.65,900.0,47.4401,47.4401,47.4316,47.4316,900.0
2010-03-26 10:20:00,55.65,55.65,55.61,55.63,1700.0,47.4316,47.4316,47.3975,47.4145,1700.0
2010-03-26 10:25:00,55.67,55.67,55.64,55.64,500.0,47.4486,47.4486,47.423,47.423,500.0
2010-03-26 10:30:00,55.68,55.68,55.67,55.67,800.0,47.4571,47.4571,47.4486,47.4486,800.0
2010-03-26 10:35:00,55.62,55.62,55.62,55.62,400.0,47.406,47.406,47.406,47.406,400.0
2010-03-26 10:40:00,55.63,55.63,55.59,55.61,4300.0,47.4145,47.4145,47.3804,47.3975,4300.0
2010-03-26 10:45:00,55.6,55.6,55.59,55.59,4300.0,47.3889,47.3889,47.3804,47.3804,4300.0
2010-03-26 10:50:00,55.63,55.63,55.61,55.61,1400.0,47.4145,47.4145,47.3975,47.3975,1400.0
2010-03-26 10:55:00,55.6,55.6,55.55,55.55,2000.0,47.3889,47.3889,47.3463,47.3463,2000.0
2010-03-26 11:00:00,55.56,55.61,55.56,55.61,700.0,47.3548,47.3975,47.3548,47.3975,700.0
2010-03-26 11:05:00,55.59,55.61,55.56,55.58,1800.0,47.3804,47.3975,47.3548,47.3719,1800.0
2010-03-26 11:10:00,55.57,55.59,55.55,55.59,1300.0,47.3634,47.3804,47.3463,47.3804,1300.0
2010-03-26 11:15:00,55.56,55.62,55.56,55.6,3700.0,47.3548,47.406,47.3548,47.3889,3700.0
2010-03-26 11:20:00,55.61,55.63,55.61,55.63,1700.0,47.3975,47.4145,47.3975,47.4145,1700.0
2010-03-26 11:25:00,55.62,55.65,55.62,55.62,3400.0,47.406,47.4316,47.406,47.406,3400.0
2010-03-26 11:30:00,55.64,55.64,55.61,55.61,9300.0,47.423,47.423,47.3975,47.3975,9300.0
2010-03-26 11:35:00,55.62,55.62,55.6,55.6,1200.0,47.406,47.406,47.3889,47.3889,1200.0
2010-03-26 11:40:00,55.6,55.6,55.6,55.6,100.0,47.3889,47.3889,47.3889,47.3889,100.0
2010-03-26 11:45:00,55.58,55.59,55.57,55.59,700.0,47.3719,47.3804,47.3634,47.3804,700.0
2010-03-26 11:50:00,55.59,55.59,55.59,55.59,0.0,47.3804,47.3804,47.3804,47.3804,0.0
2010-03-26 11:55:00,55.57,55.57,55.55,55.55,900.0,47.3634,47.3634,47.3463,47.3463,900.0
2010-03-26 12:00:00,55.57,55.57,55.55,55.57,2700.0,47.3634,47.3634,47.3463,47.3634,2700.0
2010-03-26 12:05:00,55.6,55.6,55.57,55.57,1400.0,47.3889,47.3889,47.3634,47.3634,1400.0
2010-03-26 12:10:00,55.55,55.57,55.55,55.56,1300.0,47.3463,47.3634,47.3463,47.3548,1300.0
2010-03-26 12:15:00,55.56,55.57,55.55,55.55,900.0,47.3548,47.3634,47.3463,47.3463,900.0
2010-03-26 12:20:00,55.53,55.53,55.45,55.46,2600.0,47.3293,47.3293,47.2611,47.2696,2600.0
2010-03-26 12:25:00,55.4,55.4,55.36,55.38,1100.0,47.2185,47.2185,47.1844,47.2014,1100.0
2010-03-26 12:30:00,55.36,55.38,55.33,55.36,3800.0,47.1844,47.2014,47.1588,47.1844,3800.0
2010-03-26 12:35:00,55.35,55.35,55.33,55.33,1400.0,47.1759,47.1759,47.1588,47.1588,1400.0
2010-03-26 12:40:00,55.37,55.38,55.37,55.38,2500.0,47.1929,47.2014,47.1929,47.2014,2500.0
2010-03-26 12:45:00,55.37,55.37,55.3,55.3,2300.0,47.1929,47.1929,47.1332,47.1332,2300.0
2010-03-26 12:50:00,55.31,55.37,55.31,55.34,3700.0,47.1418,47.1929,47.1418,47.1673,3700.0
2010-03-26 12:55:00,55.3,55.3,55.24,55.26,6600.0,47.1332,47.1332,47.0821,47.0991,6600.0
2010-03-26 13:00:00,55.28,55.3,55.26,55.28,3600.0,47.1162,47.1332,47.0991,47.1162,3600.0
2010-03-26 13:05:00,55.26,55.26,55.11,55.11,6500.0,47.0991,47.0991,46.9713,46.9713,6500.0
2010-03-26 13:10:00,55.14,55.17,55.14,55.17,1200.0,46.9969,47.0224,46.9969,47.0224,1200.0
2010-03-26 13:15:00,55.18,55.21,55.18,55.2,8300.0,47.031,47.0565,47.031,47.048,8300.0
2010-03-26 13:20:00,55.2,55.25,55.2,55.25,900.0,47.048,47.0906,47.048,47.0906,900.0
2010-03-26 13:25:00,55.23,55.26,55.21,55.22,23400.0,47.0736,47.0991,47.0565,47.0651,23400.0
2010-03-26 13:30:00,55.22,55.22,55.19,55.19,8100.0,47.0651,47.0651,47.0395,47.0395,8100.0
2010-03-26 13:35:00,55.2,55.25,55.2,55.25,4400.0,47.048,47.0906,47.048,47.0906,4400.0
2010-03-26 13:40:00,55.24,55.3,55.24,55.25,3300.0,47.0821,47.1332,47.0821,47.0906,3300.0
2010-03-26 13:45:00,55.26,55.27,55.21,55.21,8000.0,47.0991,47.1077,47.0565,47.0565,8000.0
2010-03-26 13:50:00,55.25,55.25,55.22,55.22,5800.0,47.0906,47.0906,47.0651,47.0651,5800.0
2010-03-26 13:55:00,55.21,55.23,55.21,55.23,1400.0,47.0565,47.0736,47.0565,47.0736,1400.0
2010-03-26 14:00:00,55.2,55.21,55.17,55.17,1100.0,47.048,47.0565,47.0224,47.0224,1100.0
2010-03-26 14:05:00,55.2,55.26,55.2,55.25,3900.0,47.048,47.0991,47.048,47.0906,3900.0
2010-03-26 14:10:00,55.27,55.27,55.24,55.24,1800.0,47.1077,47.1077,47.0821,47.0821,1800.0
2010-03-26 14:15:00,55.26,55.32,55.24,55.31,2100.0,47.0991,47.1503,47.0821,47.1418,2100.0
2010-03-26 14:20:00,55.31,55.31,55.28,55.3,2200.0,47.1418,47.1418,47.1162,47.1332,2200.0
2010-03-26 14:25:00,55.29,55.31,55.29,55.31,1500.0,47.1247,47.1418,47.1247,47.1418,1500.0
2010-03-26 14:30:00,55.38,55.39,55.36,55.36,7300.0,47.2014,47.2099,47.1844,47.1844,7300.0
2010-03-26 14:35:00,55.37,55.37,55.37,55.37,100.0,47.1929,47.1929,47.1929,47.1929,100.0
2010-03-26 14:40:00,55.41,55.43,55.39,55.4,5200.0,47.227,47.244,47.2099,47.2185,5200.0
2010-03-26 14:45:00,55.33,55.36,55.33,55.35,1200.0,47.1588,47.1844,47.1588,47.1759,1200.0
2010-03-26 14:50:00,55.35,55.35,55.3,55.32,11500.0,47.1759,47.1759,47.1332,47.1503,11500.0
2010-03-26 14:55:00,55.34,55.34,55.3,55.32,3200.0,47.1673,47.1673,47.1332,47.1503,3200.0
2010-03-26 15:00:00,55.33,55.34,55.33,55.33,12900.0,47.1588,47.1673,47.1588,47.1588,12900.0
2010-03-26 15:05:00,55.34,55.34,55.3,55.3,2700.0,47.1673,47.1673,47.1332,47.1332,2700.0
2010-03-26 15:10:00,55.29,55.32,55.27,55.32,5200.0,47.1247,47.1503,47.1077,47.1503,5200.0
2010-03-26 15:15:00,55.33,55.35,55.32,55.35,7700.0,47.1588,47.1759,47.1503,47.1759,7700.0
2010-03-26 15:20:00,55.33,55.33,55.27,55.28,5700.0,47.1588,47.1588,47.1077,47.1162,5700.0
2010-03-26 15:25:00,55.3,55.32,55.27,55.32,1400.0,47.1332,47.1503,47.1077,47.1503,1400.0
2010-03-26 15:30:00,55.32,55.33,55.3,55.3,1200.0,47.1503,47.1588,47.1332,47.1332,1200.0
2010-03-26 15:35:00,55.29,55.35,55.29,55.35,4200.0,47.1247,47.1759,47.1247,47.1759,4200.0
2010-03-26 15:40:00,55.35,55.37,55.35,55.36,2900.0,47.1759,47.1929,47.1759,47.1844,2900.0
2010-03-26 15:45:00,55.35,55.35,55.31,55.35,8800.0,47.1759,47.1759,47.1418,47.1759,8800.0
2010-03-26 15:50:00,55.35,55.4,55.35,55.36,5600.0,47.1759,47.2185,47.1759,47.1844,5600.0
2010-03-26 15:55:00,55.36,55.41,55.36,55.4,4800.0,47.1844,47.227,47.1844,47.2185,4800.0
2010-03-29 09:30:00,55.63,55.64,55.6,55.64,7900.0,47.4145,47.423,47.3889,47.423,7900.0
2010-03-29 09:35:00,55.71,55.74,55.67,55.73,2500.0,47.4827,47.5083,47.4486,47.4997,2500.0
2010-03-29 09:40:00,55.73,55.73,55.71,55.71,200.0,47.4997,47.4997,47.4827,47.4827,200.0
2010-03-29 09:45:00,55.76,55.77,55.75,55.77,3600.0,47.5253,47.5338,47.5168,47.5338,3600.0
2010-03-29 09:50:00,55.76,55.77,55.71,55.72,10700.0,47.5253,47.5338,47.4827,47.4912,10700.0
2010-03-29 09:55:00,55.72,55.72,55.64,55.64,2800.0,47.4912,47.4912,47.423,47.423,2800.0
2010-03-29 10:00:00,55.64,55.64,55.63,55.63,700.0,47.423,47.423,47.4145,47.4145,700.0
2010-03-29 10:05:00,55.66,55.68,55.65,55.67,1400.0,47.4401,47.4571,47.4316,47.4486,1400.0
2010-03-29 10:10:00,55.68,55.72,55.67,55.7,1900.0,47.4571,47.4912,47.4486,47.4742,1900.0
2010-03-29 10:15:00,55.69,55.69,55.67,55.68,2200.0,47.4656,47.4656,47.4486,47.4571,2200.0
2010-03-29 10:20:00,55.65,55.65,55.62,55.62,1800.0,47.4316,47.4316,47.406,47.406,1800.0
2010-03-29 10:25:00,55.62,55.66,55.61,55.65,4200.0,47.406,47.4401,47.3975,47.4316,4200.0
2010-03-29 10:30:00,55.64,55.64,55.59,55.64,2100.0,47.423,47.423,47.3804,47.423,2100.0
2010-03-29 10:35:00,55.65,55.67,55.65,55.67,1200.0,47.4316,47.4486,47.4316,47.4486,1200.0
2010-03-29 10:40:00,55.69,55.7,55.67,55.69,1200.0,47.4656,47.4742,47.4486,47.4656,1200.0
2010-03-29 10:45:00,55.68,55.69,55.67,55.67,1700.0,47.4571,47.4656,47.4486,47.4486,1700.0
2010-03-29 10:50:00,55.68,55.68,55.65,55.65,1500.0,47.4571,47.4571,47.4316,47.4316,1500.0
2010-03-29 10:55:00,55.67,55.67,55.65,55.65,400.0,47.4486,47.4486,47.4316,47.4316,400.0
2010-03-29 11:00:00,55.7,55.71,55.7,55.71,600.0,47.4742,47.4827,47.4742,47.4827,600.0
2010-03-29 11:05:00,55.71,55.71,55.71,55.71,500.0,47.4827,47.4827,47.4827,47.4827,500.0
2010-03-29 11:10:00,55.73,55.73,55.73,55.73,300.0,47.4997,47.4997,47.4997,47.4997,300.0
2010-03-29 11:15:00,55.74,55.74,55.71,55.71,3600.0,47.5083,47.5083,47.4827,47.4827,3600.0
2010-03-29 11:20:00,55.71,55.75,55.71,55.75,1100.0,47.4827,47.5168,47.4827,47.5168,1100.0
2010-03-29 11:25:00,55.74,55.81,55.74,55.76,10200.0,47.5083,47.5679,47.5083,47.5253,10200.0
2010-03-29 11:30:00,55.76,55.76,55.75,55.75,1200.0,47.5253,47.5253,47.5168,47.5168,1200.0
2010-03-29 11:35:00,55.75,55.76,55.72,55.73,7100.0,47.5168,47.5253,47.4912,47.4997,7100.0
2010-03-29 11:40:00,55.73,55.73,55.72,55.73,1100.0,47.4997,47.4997,47.4912,47.4997,1100.0
2010-03-29 11:45:00,55.73,55.73,55.71,55.71,200.0,47.4997,47.4997,47.4827,47.4827,200.0
2010-03-29 11:50:00,55.72,55.72,55.71,55.71,2800.0,47.4912,47.4912,47.4827,47.4827,2800.0
2010-03-29 11:55:00,55.71,55.75,55.71,55.74,1800.0,47.4827,47.5168,47.4827,47.5083,1800.0
2010-03-29 12:00:00,55.76,55.76,55.72,55.74,3600.0,47.5253,47.5253,47.4912,47.5083,3600.0
2010-03-29 12:05:00,55.74,55.74,55.73,55.73,4400.0,47.5083,47.5083,47.4997,47.4997,4400.0
2010-03-29 12:10:00,55.72,55.74,55.72,55.74,10600.0,47.4912,47.5083,47.4912,47.5083,10600.0
2010-03-29 12:15:00,55.76,55.76,55.73,55.73,2000.0,47.5253,47.5253,47.4997,47.4997,2000.0
2010-03-29 12:20:00,55.7,55.7,55.69,55.7,14000.0,47.4742,47.4742,47.4656,47.4742,14000.0
2010-03-29 12:25:00,55.68,55.7,55.67,55.7,3900.0,47.4571,47.4742,47.4486,47.4742,3900.0
2010-03-29 12:30:00,55.7,55.73,55.69,55.7,27100.0,47.4742,47.4997,47.4656,47.4742,27100.0
2010-03-29 12:35:00,55.7,55.7,55.68,55.68,800.0,47.4742,47.4742,47.4571,47.4571,800.0
2010-03-29 12:40:00,55.67,55.68,55.65,55.68,16900.0,47.4486,47.4571,47.4316,47.4571,16900.0
2010-03-29 12:45:00,55.67,55.69,55.65,55.67,2800.0,47.4486,47.4656,47.4316,47.4486,2800.0
2010-03-29 12:50:00,55.66,55.68,55.66,55.67,5400.0,47.4401,47.4571,47.4401,47.4486,5400.0
2010-03-29 12:55:00,55.66,55.67,55.62,55.63,3600.0,47.4401,47.4486,47.406,47.4145,3600.0
2010-03-29 13:00:00,55.63,55.66,55.63,55.66,1400.0,47.4145,47.4401,47.4145,47.4401,1400.0
2010-03-29 13:05:00,55.66,55.67,55.65,55.65,6600.0,47.4401,47.4486,47.4316,47.4316,6600.0
2010-03-29 13:10:00,55.66,55.69,55.65,55.65,4600.0,47.4401,47.4656,47.4316,47.4316,4600.0
2010-03-29 13:15:00,55.65,55.65,55.64,55.64,600.0,47.4316,47.4316,47.423,47.423,600.0
2010-03-29 13:20:00,55.67,55.67,55.65,55.66,2700.0,47.4486,47.4486,47.4316,47.4401,2700.0
2010-03-29 13:25:00,55.68,55.68,55.65,55.66,4600.0,47.4571,47.4571,47.4316,47.4401,4600.0
2010-03-29 13:30:00,55.67,55.68,55.67,55.67,1700.0,47.4486,47.4571,47.4486,47.4486,1700.0
2010-03-29 13:35:00,55.65,55.65,55.61,55.62,5600.0,47.4316,47.4316,47.3975,47.406,5600.0
2010-03-29 13:40:00,55.62,55.63,55.58,55.58,3600.0,47.406,47.4145,47.3719,47.3719,3600.0
2010-03-29 13:45:00,55.59,55.6,55.58,55.58,300.0,47.3804,47.3889,47.3719,47.3719,300.0
2010-03-29 13:50:00,55.64,55.65,55.63,55.65,1200.0,47.423,47.4316,47.4145,47.4316,1200.0
2010-03-29 13:55:00,55.63,55.65,55.62,55.65,1700.0,47.4145,47.4316,47.406,47.4316,1700.0
2010-03-29 14:00:00,55.6,55.64,55.6,55.63,2100.0,47.3889,47.423,47.3889,47.4145,2100.0
2010-03-29 14:05:00,55.64,55.65,55.63,55.64,7100.0,47.423,47.4316,47.4145,47.423,7100.0
2010-03-29 14:10:00,55.63,55.66,55.61,55.66,3000.0,47.4145,47.4401,47.3975,47.4401,3000.0
2010-03-29 14:15:00,55.64,55.65,55.64,55.64,1300.0,47.423,47.4316,47.423,47.423,1300.0
2010-03-29 14:20:00,55.63,55.63,55.6,55.62,10500.0,47.4145,47.4145,47.3889,47.406,10500.0
2010-03-29 14:25:00,55.62,55.64,55.56,55.59,6100.0,47.406,47.423,47.3548,47.3804,6100.0
2010-03-29 14:30:00,55.6,55.63,55.6,55.63,1900.0,47.3889,47.4145,47.3889,47.4145,1900.0
2010-03-29 14:35:00,55.62,55.64,55.6,55.61,2700.0,47.406,47.423,47.3889,47.3975,2700.0
2010-03-29 14:40:00,55.62,55.62,55.58,55.61,75200.0,47.406,47.406,47.3719,47.3975,75200.0
2010-03-29 14:45:00,55.6,55.63,55.6,55.63,700.0,47.3889,47.4145,47.3889,47.4145,700.0
2010-03-29 14:50:00,55.63,55.65,55.63,55.64,600.0,47.4145,47.4316,47.4145,47.423,600.0
2010-03-29 14:55:00,55.66,55.66,55.65,55.66,3600.0,47.4401,47.4401,47.4316,47.4401,3600.0
2010-03-29 15:00:00,55.67,55.68,55.66,55.67,7600.0,47.4486,47.4571,47.4401,47.4486,7600.0
2010-03-29 15:05:00,55.67,55.69,55.66,55.69,13200.0,47.4486,47.4656,47.4401,47.4656,13200.0
2010-03-29 15:10:00,55.69,55.7,55.68,55.69,1200.0,47.4656,47.4742,47.4571,47.4656,1200.0
2010-03-29 15:15:00,55.69,55.7,55.67,55.69,5500.0,47.4656,47.4742,47.4486,47.4656,5500.0
2010-03-29 15:20:00,55.7,55.7,55.69,55.69,14500.0,47.4742,47.4742,47.4656,47.4656,14500.0
2010-03-29 15:25:00,55.7,55.71,55.69,55.69,3200.0,47.4742,47.4827,47.4656,47.4656,3200.0
2010-03-29 15:30:00,55.69,55.69,55.66,55.66,2500.0,47.4656,47.4656,47.4401,47.4401,2500.0
2010-03-29 15:35:00,55.66,55.68,55.65,55.68,3700.0,47.4401,47.4571,47.4316,47.4571,3700.0
2010-03-29 15:40:00,55.67,55.69,55.67,55.69,1100.0,47.4486,47.4656,47.4486,47.4656,1100.0
2010-03-29 15:45:00,55.69,55.69,55.66,55.66,4400.0,47.4656,47.4656,47.4401,47.4401,4400.0
2010-03-29 15:50:00,55.67,55.68,55.66,55.66,5400.0,47.4486,47.4571,47.4401,47.4401,5400.0
2010-03-29 15:55:00,55.66,55.67,55.64,55.66,8500.0,47.4401,47.4486,47.423,47.4401,8500.0
2010-03-30 09:30:00,55.74,55.82,55.74,55.78,3300.0,47.5083,47.5764,47.5083,47.5424,3300.0
2010-03-30 09:35:00,55.81,55.82,55.77,55.77,600.0,47.5679,47.5764,47.5338,47.5338,600.0
2010-03-30 09:40:00,55.78,55.78,55.76,55.77,400.0,47.5424,47.5424,47.5253,47.5338,400.0
2010-03-30 09:45:00,55.78,55.8,55.77,55.8,1800.0,47.5424,47.5594,47.5338,47.5594,1800.0
2010-03-30 09:50:00,55.83,55.95,55.83,55.93,3000.0,47.585,47.6872,47.585,47.6702,3000.0
2010-03-30 09:55:00,55.93,55.94,55.91,55.91,1000.0,47.6702,47.6787,47.6532,47.6532,1000.0
2010-03-30 10:00:00,55.89,55.96,55.88,55.93,5600.0,47.6361,47.6958,47.6276,47.6702,5600.0
2010-03-30 10:05:00,55.93,55.93,55.91,55.93,1200.0,47.6702,47.6702,47.6532,47.6702,1200.0
2010-03-30 10:10:00,55.91,55.92,55.89,55.92,1000.0,47.6532,47.6617,47.6361,47.6617,1000.0
2010-03-30 10:15:00,55.93,55.93,55.79,55.79,13800.0,47.6702,47.6702,47.5509,47.5509,13800.0
2010-03-30 10:20:00,55.8,55.81,55.77,55.8,4200.0,47.5594,47.5679,47.5338,47.5594,4200.0
2010-03-30 10:25:00,55.79,55.79,55.71,55.78,4200.0,47.5509,47.5509,47.4827,47.5424,4200.0
2010-03-30 10:30:00,55.8,55.82,55.79,55.82,300.0,47.5594,47.5764,47.5509,47.5764,300.0
2010-03-30 10:35:00,55.82,55.83,55.82,55.82,1000.0,47.5764,47.585,47.5764,47.5764,1000.0
2010-03-30 10:40:00,55.82,55.85,55.82,55.84,3200.0,47.5764,47.602,47.5764,47.5935,3200.0
2010-03-30 10:45:00,55.82,55.82,55.79,55.79,2300.0,47.5764,47.5764,47.5509,47.5509,2300.0
2010-03-30 10:50:00,55.8,55.8,55.8,55.8,1300.0,47.5594,47.5594,47.5594,47.5594,1300.0
2010-03-30 10:55:00,55.82,55.82,55.8,55.8,400.0,47.5764,47.5764,47.5594,47.5594,400.0
2010-03-30 11:00:00,55.79,55.79,55.67,55.68,3500.0,47.5509,47.5509,47.4486,47.4571,3500.0
2010-03-30 11:05:00,55.65,55.65,55.61,55.63,3500.0,47.4316,47.4316,47.3975,47.4145,3500.0
2010-03-30 11:10:00,55.62,55.62,55.56,55.58,4200.0,47.406,47.406,47.3548,47.3719,4200.0
2010-03-30 11:15:00,55.58,55.62,55.57,55.57,5700.0,47.3719,47.406,47.3634,47.3634,5700.0
2010-03-30 11:20:00,55.58,55.58,55.51,55.53,3900.0,47.3719,47.3719,47.3122,47.3293,3900.0
2010-03-30 11:25:00,55.52,55.58,55.52,55.58,900.0,47.3207,47.3719,47.3207,47.3719,900.0
2010-03-30 11:30:00,55.59,55.61,55.58,55.58,1900.0,47.3804,47.3975,47.3719,47.3719,1900.0
2010-03-30 11:35:00,55.57,55.59,55.56,55.59,4100.0,47.3634,47.3804,47.3548,47.3804,4100.0
2010-03-30 11:40:00,55.64,55.67,55.64,55.67,1600.0,47.423,47.4486,47.423,47.4486,1600.0
2010-03-30 11:45:00,55.67,55.69,55.67,55.68,1500.0,47.4486,47.4656,47.4486,47.4571,1500.0
2010-03-30 11:50:00,55.7,55.7,55.67,55.67,1200.0,47.4742,47.4742,47.4486,47.4486,1200.0
2010-03-30 11:55:00,55.68,55.69,55.66,55.69,1600.0,47.4571,47.4656,47.4401,47.4656,1600.0
2010-03-30 12:00:00,55.67,55.71,55.67,55.68,2900.0,47.4486,47.4827,47.4486,47.4571,2900.0
2010-03-30 12:05:00,55.68,55.69,55.66,55.69,1600.0,47.4571,47.4656,47.4401,47.4656,1600.0
2010-03-30 12:10:00,55.7,55.7,55.67,55.69,3000.0,47.4742,47.4742,47.4486,47.4656,3000.0
2010-03-30 12:15:00,55.7,55.7,55.66,55.68,1700.0,47.4742,47.4742,47.4401,47.4571,1700.0
2010-03-30 12:20:00,55.68,55.68,55.66,55.68,5800.0,47.4571,47.4571,47.4401,47.4571,5800.0
2010-03-30 12:25:00,55.68,55.76,55.68,55.76,3200.0,47.4571,47.5253,47.4571,47.5253,3200.0
2010-03-30 12:30:00,55.75,55.77,55.74,55.77,11300.0,47.5168,47.5338,47.5083,47.5338,11300.0
2010-03-30 12:35:00,55.75,55.75,55.73,55.73,1700.0,47.5168,47.5168,47.4997,47.4997,1700.0
2010-03-30 12:40:00,55.74,55.75,55.74,55.75,3100.0,47.5083,47.5168,47.5083,47.5168,3100.0
2010-03-30 12:45:00,55.75,55.75,55.72,55.72,3000.0,47.5168,47.5168,47.4912,47.4912,3000.0
2010-03-30 12:50:00,55.73,55.75,55.73,55.75,1100.0,47.4997,47.5168,47.4997,47.5168,1100.0
2010-03-30 12:55:00,55.75,55.77,55.74,55.76,1000.0,47.5168,47.5338,47.5083,47.5253,1000.0
2010-03-30 13:00:00,55.72,55.73,55.72,55.73,400.0,47.4912,47.4997,47.4912,47.4997,400.0
2010-03-30 13:05:00,55.73,55.75,55.73,55.75,3800.0,47.4997,47.5168,47.4997,47.5168,3800.0
2010-03-30 13:10:00,55.75,55.75,55.74,55.74,400.0,47.5168,47.5168,47.5083,47.5083,400.0
2010-03-30 13:15:00,55.74,55.74,55.71,55.71,2900.0,47.5083,47.5083,47.4827,47.4827,2900.0
2010-03-30 13:20:00,55.71,55.71,55.68,55.68,2800.0,47.4827,47.4827,47.4571,47.4571,2800.0
2010-03-30 13:25:00,55.66,55.69,55.66,55.69,2000.0,47.4401,47.4656,47.4401,47.4656,2000.0
2010-03-30 13:30:00,55.68,55.69,55.67,55.69,2700.0,47.4571,47.4656,47.4486,47.4656,2700.0
2010-03-30 13:35:00,55.7,55.71,55.69,55.69,3700.0,47.4742,47.4827,47.4656,47.4656,3700.0
2010-03-30 13:40:00,55.67,55.67,55.67,55.67,100.0,47.4486,47.4486,47.4486,47.4486,100.0
2010-03-30 13:45:00,55.66,55.7,55.66,55.7,13100.0,47.4401,47.4742,47.4401,47.4742,13100.0
2010-03-30 13:50:00,55.71,55.72,55.7,55.71,4500.0,47.4827,47.4912,47.4742,47.4827,4500.0
2010-03-30 13:55:00,55.73,55.73,55.71,55.71,1300.0,47.4997,47.4997,47.4827,47.4827,1300.0
2010-03-30 14:00:00,55.72,55.73,55.71,55.71,5900.0,47.4912,47.4997,47.4827,47.4827,5900.0
2010-03-30 14:05:00,55.71,55.72,55.68,55.72,1600.0,47.4827,47.4912,47.4571,47.4912,1600.0
2010-03-30 14:10:00,55.74,55.74,55.73,55.73,400.0,47.5083,47.5083,47.4997,47.4997,400.0
2010-03-30 14:15:00,55.74,55.74,55.71,55.71,3200.0,47.5083,47.5083,47.4827,47.4827,3200.0
2010-03-30 14:20:00,55.71,55.74,55.7,55.74,600.0,47.4827,47.5083,47.4742,47.5083,600.0
2010-03-30 14:25:00,55.71,55.75,55.71,55.74,8200.0,47.4827,47.5168,47.4827,47.5083,8200.0
2010-03-30 14:30:00,55.76,55.79,55.76,55.79,2400.0,47.5253,47.5509,47.5253,47.5509,2400.0
2010-03-30 14:35:00,55.79,55.81,55.79,55.8,2900.0,47.5509,47.5679,47.5509,47.5594,2900.0
2010-03-30 14:40:00,55.82,55.82,55.78,55.78,900.0,47.5764,47.5764,47.5424,47.5424,900.0
2010-03-30 14:45:00,55.8,55.81,55.8,55.81,1000.0,47.5594,47.5679,47.5594,47.5679,1000.0
2010-03-30 14:50:00,55.8,55.83,55.8,55.82,1100.0,47.5594,47.585,47.5594,47.5764,1100.0
2010-03-30 14:55:00,55.85,55.85,55.81,55.81,2600.0,47.602,47.602,47.5679,47.5679,2600.0
2010-03-30 15:00:00,55.82,55.83,55.8,55.8,5600.0,47.5764,47.585,47.5594,47.5594,5600.0
2010-03-30 15:05:00,55.81,55.82,55.81,55.81,1200.0,47.5679,47.5764,47.5679,47.5679,1200.0
2010-03-30 15:10:00,55.8,55.81,55.8,55.8,2900.0,47.5594,47.5679,47.5594,47.5594,2900.0
2010-03-30 15:15:00,55.82,55.83,55.82,55.82,3400.0,47.5764,47.585,47.5764,47.5764,3400.0
2010-03-30 15:20:00,55.82,55.82,55.78,55.79,8500.0,47.5764,47.5764,47.5424,47.5509,8500.0
2010-03-30 15:25:00,55.82,55.83,55.81,55.83,10900.0,47.5764,47.585,47.5679,47.585,10900.0
2010-03-30 15:30:00,55.83,55.86,55.83,55.86,1100.0,47.585,47.6105,47.585,47.6105,1100.0
2010-03-30 15:35:00,55.88,55.88,55.83,55.83,6800.0,47.6276,47.6276,47.585,47.585,6800.0
2010-03-30 15:40:00,55.86,55.87,55.82,55.82,4100.0,47.6105,47.6191,47.5764,47.5764,4100.0
2010-03-30 15:45:00,55.83,55.83,55.79,55.82,10700.0,47.585,47.585,47.5509,47.5764,10700.0
2010-03-30 15:50:00,55.82,55.82,55.81,55.82,1800.0,47.5764,47.5764,47.5679,47.5764,1800.0
2010-03-30 15:55:00,55.81,55.82,55.79,55.82,5000.0,47.5679,47.5764,47.5509,47.5764,5000.0
2010-03-31 09:30:00,55.6,55.64,55.59,55.64,11500.0,47.3889,47.423,47.3804,47.423,11500.0
2010-03-31 09:35:00,55.68,55.71,55.67,55.68,2700.0,47.4571,47.4827,47.4486,47.4571,2700.0
2010-03-31 09:40:00,55.71,55.71,55.57,55.57,3000.0,47.4827,47.4827,47.3634,47.3634,3000.0
2010-03-31 09:45:00,55.54,55.55,55.45,55.45,3900.0,47.3378,47.3463,47.2611,47.2611,3900.0
2010-03-31 09:50:00,55.47,55.53,55.47,55.51,2600.0,47.2781,47.3293,47.2781,47.3122,2600.0
2010-03-31 09:55:00,55.52,55.52,55.49,55.52,1600.0,47.3207,47.3207,47.2952,47.3207,1600.0
2010-03-31 10:00:00,55.55,55.61,55.55,55.57,1100.0,47.3463,47.3975,47.3463,47.3634,1100.0
2010-03-31 10:05:00,55.59,55.6,55.57,55.6,700.0,47.3804,47.3889,47.3634,47.3889,700.0
2010-03-31 10:10:00,55.58,55.58,55.55,55.55,1200.0,47.3719,47.3719,47.3463,47.3463,1200.0
2010-03-31 10:15:00,55.54,55.58,55.54,55.58,200.0,47.3378,47.3719,47.3378,47.3719,200.0
2010-03-31 10:20:00,55.59,55.67,55.59,55.67,5700.0,47.3804,47.4486,47.3804,47.4486,5700.0
2010-03-31 10:25:00,55.69,55.73,55.69,55.72,3400.0,47.4656,47.4997,47.4656,47.4912,3400.0
2010-03-31 10:30:00,55.71,55.72,55.71,55.71,1300.0,47.4827,47.4912,47.4827,47.4827,1300.0
2010-03-31 10:35:00,55.74,55.76,55.74,55.74,2200.0,47.5083,47.5253,47.5083,47.5083,2200.0
2010-03-31 10:40:00,55.73,55.74,55.69,55.69,2100.0,47.4997,47.5083,47.4656,47.4656,2100.0
2010-03-31 10:45:00,55.67,55.68,55.65,55.67,7400.0,47.4486,47.4571,47.4316,47.4486,7400.0
2010-03-31 10:50:00,55.67,55.67,55.67,55.67,100.0,47.4486,47.4486,47.4486,47.4486,100.0
2010-03-31 10:55:00,55.66,55.66,55.66,55.66,100.0,47.4401,47.4401,47.4401,47.4401,100.0
2010-03-31 11:00:00,55.69,55.69,55.63,55.65,5100.0,47.4656,47.4656,47.4145,47.4316,5100.0
2010-03-31 11:05:00,55.66,55.68,55.64,55.68,5800.0,47.4401,47.4571,47.423,47.4571,5800.0
2010-03-31 11:10:00,55.67,55.67,55.66,55.66,1700.0,47.4486,47.4486,47.4401,47.4401,1700.0
2010-03-31 11:15:00,55.66,55.66,55.64,55.66,1400.0,47.4401,47.4401,47.423,47.4401,1400.0
2010-03-31 11:20:00,55.64,55.69,55.63,55.69,5000.0,47.423,47.4656,47.4145,47.4656,5000.0
2010-03-31 11:25:00,55.69,55.69,55.67,55.69,2000.0,47.4656,47.4656,47.4486,47.4656,2000.0
2010-03-31 11:30:00,55.68,55.72,55.68,55.72,1400.0,47.4571,47.4912,47.4571,47.4912,1400.0
2010-03-31 11:35:00,55.74,55.74,55.71,55.73,5900.0,47.5083,47.5083,47.4827,47.4997,5900.0
2010-03-31 11:40:00,55.75,55.78,55.75,55.75,2100.0,47.5168,47.5424,47.5168,47.5168,2100.0
2010-03-31 11:45:00,55.77,55.8,55.76,55.78,18500.0,47.5338,47.5594,47.5253,47.5424,18500.0
2010-03-31 11:50:00,55.79,55.79,55.77,55.78,37000.0,47.5509,47.5509,47.5338,47.5424,37000.0
2010-03-31 11:55:00,55.78,55.78,55.76,55.77,5400.0,47.5424,47.5424,47.5253,47.5338,5400.0
2010-03-31 12:00:00,55.75,55.76,55.73,55.74,5500.0,47.5168,47.5253,47.4997,47.5083,5500.0
2010-03-31 12:05:00,55.74,55.74,55.72,55.73,3300.0,47.5083,47.5083,47.4912,47.4997,3300.0
2010-03-31 12:10:00,55.72,55.73,55.72,55.73,2500.0,47.4912,47.4997,47.4912,47.4997,2500.0
2010-03-31 12:15:00,55.77,55.78,55.77,55.78,300.0,47.5338,47.5424,47.5338,47.5424,300.0
2010-03-31 12:20:00,55.77,55.8,55.77,55.78,1100.0,47.5338,47.5594,47.5338,47.5424,1100.0
2010-03-31 12:25:00,55.78,55.78,55.75,55.75,400.0,47.5424,47.5424,47.5168,47.5168,400.0
2010-03-31 12:30:00,55.74,55.74,55.72,55.74,900.0,47.5083,47.5083,47.4912,47.5083,900.0
2010-03-31 12:35:00,55.75,55.78,55.75,55.78,1500.0,47.5168,47.5424,47.5168,47.5424,1500.0
2010-03-31 12:40:00,55.79,55.79,55.76,55.76,700.0,47.5509,47.5509,47.5253,47.5253,700.0
2010-03-31 12:45:00,55.8,55.8,55.73,55.75,1800.0,47.5594,47.5594,47.4997,47.5168,1800.0
2010-03-31 12:50:00,55.74,55.77,55.74,55.76,1700.0,47.5083,47.5338,47.5083,47.5253,1700.0
2010-03-31 12:55:00,55.76,55.76,55.73,55.74,3500.0,47.5253,47.5253,47.4997,47.5083,3500.0
2010-03-31 13:00:00,55.73,55.73,55.71,55.71,7400.0,47.4997,47.4997,47.4827,47.4827,7400.0
2010-03-31 13:05:00,55.71,55.74,55.7,55.72,4000.0,47.4827,47.5083,47.4742,47.4912,4000.0
2010-03-31 13:10:00,55.71,55.72,55.71,55.72,3100.0,47.4827,47.4912,47.4827,47.4912,3100.0
2010-03-31 13:15:00,55.73,55.73,55.72,55.73,11700.0,47.4997,47.4997,47.4912,47.4997,11700.0
2010-03-31 13:20:00,55.7,55.72,55.7,55.71,2400.0,47.4742,47.4912,47.4742,47.4827,2400.0
2010-03-31 13:25:00,55.72,55.73,55.72,55.73,5300.0,47.4912,47.4997,47.4912,47.4997,5300.0
2010-03-31 13:30:00,55.73,55.74,55.73,55.74,800.0,47.4997,47.5083,47.4997,47.5083,800.0
2010-03-31 13:35:00,55.74,55.74,55.73,55.73,1600.0,47.5083,47.5083,47.4997,47.4997,1600.0
2010-03-31 13:40:00,55.73,55.73,55.73,55.73,100.0,47.4997,47.4997,47.4997,47.4997,100.0
2010-03-31 13:45:00,55.75,55.76,55.75,55.76,1700.0,47.5168,47.5253,47.5168,47.5253,1700.0
2010-03-31 13:50:00,55.76,55.77,55.75,55.77,1400.0,47.5253,47.5338,47.5168,47.5338,1400.0
2010-03-31 13:55:00,55.77,55.77,55.77,55.77,0.0,47.5338,47.5338,47.5338,47.5338,0.0
2010-03-31 14:00:00,55.76,55.77,55.75,55.77,3200.0,47.5253,47.5338,47.5168,47.5338,3200.0
2010-03-31 14:05:00,55.76,55.81,55.76,55.8,1300.0,47.5253,47.5679,47.5253,47.5594,1300.0
2010-03-31 14:10:00,55.79,55.79,55.76,55.77,2600.0,47.5509,47.5509,47.5253,47.5338,2600.0
2010-03-31 14:15:00,55.77,55.77,55.73,55.73,500.0,47.5338,47.5338,47.4997,47.4997,500.0
2010-03-31 14:20:00,55.73,55.73,55.73,55.73,0.0,47.4997,47.4997,47.4997,47.4997,0.0
2010-03-31 14:25:00,55.76,55.78,55.76,55.78,600.0,47.5253,47.5424,47.5253,47.5424,600.0
2010-03-31 14:30:00,55.77,55.78,55.76,55.76,1900.0,47.5338,47.5424,47.5253,47.5253,1900.0
2010-03-31 14:35:00,55.76,55.76,55.75,55.75,700.0,47.5253,47.5253,47.5168,47.5168,700.0
2010-03-31 14:40:00,55.75,55.75,55.69,55.69,2900.0,47.5168,47.5168,47.4656,47.4656,2900.0
2010-03-31 14:45:00,55.68,55.68,55.64,55.64,4900.0,47.4571,47.4571,47.423,47.423,4900.0
2010-03-31 14:50:00,55.63,55.64,55.6,55.61,6000.0,47.4145,47.423,47.3889,47.3975,6000.0
2010-03-31 14:55:00,55.62,55.63,55.59,55.62,5600.0,47.406,47.4145,47.3804,47.406,5600.0
2010-03-31 15:00:00,55.62,55.62,55.58,55.58,1900.0,47.406,47.406,47.3719,47.3719,1900.0
2010-03-31 15:05:00,55.58,55.61,55.58,55.6,1900.0,47.3719,47.3975,47.3719,47.3889,1900.0
2010-03-31 15:10:00,55.61,55.61,55.57,55.6,8400.0,47.3975,47.3975,47.3634,47.3889,8400.0
2010-03-31 15:15:00,55.58,55.58,55.54,55.55,6600.0,47.3719,47.3719,47.3378,47.3463,6600.0
2010-03-31 15:20:00,55.55,55.55,55.5,55.51,1800.0,47.3463,47.3463,47.3037,47.3122,1800.0
2010-03-31 15:25:00,55.52,55.58,55.5,55.58,2500.0,47.3207,47.3719,47.3037,47.3719,2500.0
2010-03-31 15:30:00,55.6,55.6,55.56,55.58,8800.0,47.3889,47.3889,47.3548,47.3719,8800.0
2010-03-31 15:35:00,55.58,55.59,55.55,55.55,7900.0,47.3719,47.3804,47.3463,47.3463,7900.0
2010-03-31 15:40:00,55.57,55.59,55.55,55.55,1500.0,47.3634,47.3804,47.3463,47.3463,1500.0
2010-03-31 15:45:00,55.54,55.54,55.46,55.46,5500.0,47.3378,47.3378,47.2696,47.2696,5500.0
2010-03-31 15:50:00,55.46,55.53,55.45,55.53,5000.0,47.2696,47.3293,47.2611,47.3293,5000.0
2010-03-31 15:55:00,55.51,55.55,55.5,55.55,2500.0,47.3122,47.3463,47.3037,47.3463,2500.0
2010-04-01 09:30:00,55.92,56.01,55.92,56.0,10900.0,47.6617,47.7384,47.6617,47.7299,10900.0
2010-04-01 09:35:00,56.04,56.09,56.03,56.03,1600.0,47.764,47.8066,47.7554,47.7554,1600.0
2010-04-01 09:40:00,56.04,56.07,56.04,56.06,1500.0,47.764,47.7895,47.764,47.781,1500.0
2010-04-01 09:45:00,56.11,56.12,56.06,56.07,2400.0,47.8236,47.8321,47.781,47.7895,2400.0
2010-04-01 09:50:00,56.05,56.08,56.03,56.08,1200.0,47.7725,47.798,47.7554,47.798,1200.0
2010-04-01 09:55:00,56.1,56.1,56.07,56.09,1600.0,47.8151,47.8151,47.7895,47.8066,1600.0
2010-04-01 10:00:00,56.09,56.14,56.06,56.08,13600.0,47.8066,47.8492,47.781,47.798,13600.0
2010-04-01 10:05:00,56.08,56.09,56.01,56.03,5200.0,47.798,47.8066,47.7384,47.7554,5200.0
2010-04-01 10:10:00,56.04,56.08,56.03,56.08,7400.0,47.764,47.798,47.7554,47.798,7400.0
2010-04-01 10:15:00,56.07,56.07,56.06,56.07,500.0,47.7895,47.7895,47.781,47.7895,500.0
2010-04-01 10:20:00,55.99,56.02,55.99,56.02,200.0,47.7213,47.7469,47.7213,47.7469,200.0
2010-04-01 10:25:00,56.0,56.01,55.99,56.0,3500.0,47.7299,47.7384,47.7213,47.7299,3500.0
2010-04-01 10:30:00,56.01,56.01,55.98,55.99,1400.0,47.7384,47.7384,47.7128,47.7213,1400.0
2010-04-01 10:35:00,55.98,56.0,55.98,55.99,2000.0,47.7128,47.7299,47.7128,47.7213,2000.0
2010-04-01 10:40:00,56.03,56.05,56.02,56.02,600.0,47.7554,47.7725,47.7469,47.7469,600.0
2010-04-01 10:45:00,56.03,56.03,55.98,55.98,800.0,47.7554,47.7554,47.7128,47.7128,800.0
2010-04-01 10:50:00,55.98,55.98,55.94,55.95,1200.0,47.7128,47.7128,47.6787,47.6872,1200.0
2010-04-01 10:55:00,55.97,55.97,55.9,55.93,800.0,47.7043,47.7043,47.6446,47.6702,800.0
2010-04-01 11:00:00,55.91,55.91,55.9,55.9,3100.0,47.6532,47.6532,47.6446,47.6446,3100.0
2010-04-01 11:05:00,55.93,55.93,55.89,55.89,1000.0,47.6702,47.6702,47.6361,47.6361,1000.0
2010-04-01 11:10:00,55.9,55.91,55.86,55.89,1500.0,47.6446,47.6532,47.6105,47.6361,1500.0
2010-04-01 11:15:00,55.88,55.88,55.84,55.84,1600.0,47.6276,47.6276,47.5935,47.5935,1600.0
2010-04-01 11:20:00,55.85,55.87,55.83,55.86,1900.0,47.602,47.6191,47.585,47.6105,1900.0
2010-04-01 11:25:00,55.88,55.88,55.88,55.88,500.0,47.6276,47.6276,47.6276,47.6276,500.0
2010-04-01 11:30:00,55.94,55.94,55.93,55.94,3000.0,47.6787,47.6787,47.6702,47.6787,3000.0
2010-04-01 11:35:00,55.93,55.96,55.92,55.94,2700.0,47.6702,47.6958,47.6617,47.6787,2700.0
2010-04-01 11:40:00,55.94,55.96,55.94,55.95,700.0,47.6787,47.6958,47.6787,47.6872,700.0
2010-04-01 11:45:00,55.94,55.94,55.94,55.94,100.0,47.6787,47.6787,47.6787,47.6787,100.0
2010-04-01 11:50:00,55.96,55.96,55.96,55.96,200.0,47.6958,47.6958,47.6958,47.6958,200.0
2010-04-01 11:55:00,55.96,55.96,55.96,55.96,0.0,47.6958,47.6958,47.6958,47.6958,0.0
2010-04-01 12:00:00,55.94,55.94,55.93,55.93,400.0,47.6787,47.6787,47.6702,47.6702,400.0
2010-04-01 12:05:00,55.95,55.95,55.95,55.95,200.0,47.6872,47.6872,47.6872,47.6872,200.0
2010-04-01 12:10:00,55.94,55.94,55.93,55.94,300.0,47.6787,47.6787,47.6702,47.6787,300.0
2010-04-01 12:15:00,55.95,55.95,55.92,55.92,700.0,47.6872,47.6872,47.6617,47.6617,700.0
2010-04-01 12:20:00,55.91,55.93,55.91,55.93,800.0,47.6532,47.6702,47.6532,47.6702,800.0
2010-04-01 12:25:00,55.93,55.93,55.9,55.9,600.0,47.6702,47.6702,47.6446,47.6446,600.0
2010-04-01 12:30:00,55.9,55.9,55.89,55.89,600.0,47.6446,47.6446,47.6361,47.6361,600.0
2010-04-01 12:35:00,55.89,55.91,55.89,55.9,1000.0,47.6361,47.6532,47.6361,47.6446,1000.0
2010-04-01 12:40:00,55.89,55.89,55.89,55.89,1000.0,47.6361,47.6361,47.6361,47.6361,1000.0
2010-04-01 12:45:00,55.88,55.9,55.87,55.9,1500.0,47.6276,47.6446,47.6191,47.6446,1500.0
2010-04-01 12:50:00,55.9,55.91,55.88,55.91,2500.0,47.6446,47.6532,47.6276,47.6532,2500.0
2010-04-01 12:55:00,55.91,55.92,55.91,55.92,600.0,47.6532,47.6617,47.6532,47.6617,600.0
2010-04-01 13:00:00,55.88,55.88,55.88,55.88,500.0,47.6276,47.6276,47.6276,47.6276,500.0
2010-04-01 13:05:00,55.89,55.89,55.86,55.88,3800.0,47.6361,47.6361,47.6105,47.6276,3800.0
2010-04-01 13:10:00,55.88,55.89,55.87,55.87,1300.0,47.6276,47.6361,47.6191,47.6191,1300.0
2010-04-01 13:15:00,55.87,55.9,55.87,55.89,600.0,47.6191,47.6446,47.6191,47.6361,600.0
2010-04-01 13:20:00,55.88,55.89,55.88,55.89,200.0,47.6276,47.6361,47.6276,47.6361,200.0
2010-04-01 13:25:00,55.89,55.89,55.89,55.89,0.0,47.6361,47.6361,47.6361,47.6361,0.0
2010-04-01 13:30:00,55.89,55.9,55.89,55.9,300.0,47.6361,47.6446,47.6361,47.6446,300.0
2010-04-01 13:35:00,55.91,55.93,55.91,55.92,4100.0,47.6532,47.6702,47.6532,47.6617,4100.0
2010-04-01 13:40:00,55.93,55.93,55.83,55.83,1900.0,47.6702,47.6702,47.585,47.585,1900.0
2010-04-01 13:45:00,55.83,55.83,55.75,55.78,4000.0,47.585,47.585,47.5168,47.5424,4000.0
2010-04-01 13:50:00,55.75,55.76,55.73,55.74,2500.0,47.5168,47.5253,47.4997,47.5083,2500.0
2010-04-01 13:55:00,55.7,55.72,55.7,55.72,3400.0,47.4742,47.4912,47.4742,47.4912,3400.0
2010-04-01 14:00:00,55.7,55.72,55.66,55.67,4100.0,47.4742,47.4912,47.4401,47.4486,4100.0
2010-04-01 14:05:00,55.67,55.68,55.65,55.66,1500.0,47.4486,47.4571,47.4316,47.4401,1500.0
2010-04-01 14:10:00,55.67,55.71,55.66,55.71,1400.0,47.4486,47.4827,47.4401,47.4827,1400.0
2010-04-01 14:15:00,55.68,55.7,55.68,55.7,600.0,47.4571,47.4742,47.4571,47.4742,600.0
2010-04-01 14:20:00,55.74,55.74,55.73,55.73,900.0,47.5083,47.5083,47.4997,47.4997,900.0
2010-04-01 14:25:00,55.72,55.72,55.67,55.67,3000.0,47.4912,47.4912,47.4486,47.4486,3000.0
2010-04-01 14:30:00,55.66,55.68,55.59,55.59,4700.0,47.4401,47.4571,47.3804,47.3804,4700.0
2010-04-01 14:35:00,55.59,55.59,55.53,55.53,2300.0,47.3804,47.3804,47.3293,47.3293,2300.0
2010-04-01 14:40:00,55.55,55.57,55.5,55.52,1000.0,47.3463,47.3634,47.3037,47.3207,1000.0
2010-04-01 14:45:00,55.53,55.58,55.53,55.58,300.0,47.3293,47.3719,47.3293,47.3719,300.0
2010-04-01 14:50:00,55.61,55.65,55.61,55.63,2100.0,47.3975,47.4316,47.3975,47.4145,2100.0
2010-04-01 14:55:00,55.61,55.64,55.61,55.63,3500.0,47.3975,47.423,47.3975,47.4145,3500.0
2010-04-01 15:00:00,55.65,55.69,55.64,55.65,4400.0,47.4316,47.4656,47.423,47.4316,4400.0
2010-04-01 15:05:00,55.65,55.65,55.62,55.65,3900.0,47.4316,47.4316,47.406,47.4316,3900.0
2010-04-01 15:10:00,55.67,55.69,55.67,55.69,2300.0,47.4486,47.4656,47.4486,47.4656,2300.0
2010-04-01 15:15:00,55.7,55.72,55.68,55.68,11000.0,47.4742,47.4912,47.4571,47.4571,11000.0
2010-04-01 15:20:00,55.7,55.73,55.69,55.7,1400.0,47.4742,47.4997,47.4656,47.4742,1400.0
2010-04-01 15:25:00,55.7,55.7,55.67,55.69,7700.0,47.4742,47.4742,47.4486,47.4656,7700.0
2010-04-01 15:30:00,55.69,55.76,55.69,55.75,6000.0,47.4656,47.5253,47.4656,47.5168,6000.0
2010-04-01 15:35:00,55.77,55.77,55.72,55.74,3000.0,47.5338,47.5338,47.4912,47.5083,3000.0
2010-04-01 15:40:00,55.74,55.77,55.74,55.76,7200.0,47.5083,47.5338,47.5083,47.5253,7200.0
2010-04-01 15:45:00,55.77,55.79,55.75,55.77,6700.0,47.5338,47.5509,47.5168,47.5338,6700.0
2010-04-01 15:50:00,55.79,55.8,55.76,55.8,1000.0,47.5509,47.5594,47.5253,47.5594,1000.0
2010-04-01 15:55:00,55.83,55.86,55.83,55.86,5200.0,47.585,47.6105,47.585,47.6105,5200.0
2010-04-05 09:30:00,56.08,56.08,55.95,55.95,17800.0,47.798,47.798,47.6872,47.6872,17800.0
2010-04-05 09:35:00,55.96,55.96,55.91,55.93,7300.0,47.6958,47.6958,47.6532,47.6702,7300.0
2010-04-05 09:40:00,56.01,56.1,56.0,56.1,3900.0,47.7384,47.8151,47.7299,47.8151,3900.0
2010-04-05 09:45:00,56.11,56.15,56.11,56.15,3000.0,47.8236,47.8577,47.8236,47.8577,3000.0
2010-04-05 09:50:00,56.18,56.18,56.17,56.17,200.0,47.8833,47.8833,47.8748,47.8748,200.0
2010-04-05 09:55:00,56.18,56.2,56.14,56.14,5300.0,47.8833,47.9003,47.8492,47.8492,5300.0
2010-04-05 10:00:00,56.16,56.2,56.15,56.18,3100.0,47.8662,47.9003,47.8577,47.8833,3100.0
2010-04-05 10:05:00,56.18,56.19,56.18,56.19,800.0,47.8833,47.8918,47.8833,47.8918,800.0
2010-04-05 10:10:00,56.27,56.27,56.26,56.26,2500.0,47.96,47.96,47.9515,47.9515,2500.0
2010-04-05 10:15:00,56.26,56.28,56.26,56.28,1000.0,47.9515,47.9685,47.9515,47.9685,1000.0
2010-04-05 10:20:00,56.26,56.3,56.26,56.29,2400.0,47.9515,47.9856,47.9515,47.977,2400.0
2010-04-05 10:25:00,56.27,56.28,56.24,56.26,7000.0,47.96,47.9685,47.9344,47.9515,7000.0
2010-04-05 10:30:00,56.25,56.25,56.25,56.25,400.0,47.9429,47.9429,47.9429,47.9429,400.0
2010-04-05 10:35:00,56.28,56.33,56.28,56.32,14100.0,47.9685,48.0111,47.9685,48.0026,14100.0
2010-04-05 10:40:00,56.3,56.33,56.3,56.33,1800.0,47.9856,48.0111,47.9856,48.0111,1800.0
2010-04-05 10:45:00,56.38,56.38,56.37,56.37,1600.0,48.0537,48.0537,48.0452,48.0452,1600.0
2010-04-05 10:50:00,56.38,56.42,56.37,56.41,21800.0,48.0537,48.0878,48.0452,48.0793,21800.0
2010-04-05 10:55:00,56.41,56.41,56.38,56.38,5400.0,48.0793,48.0793,48.0537,48.0537,5400.0
2010-04-05 11:00:00,56.38,56.38,56.34,56.37,3900.0,48.0537,48.0537,48.0197,48.0452,3900.0
2010-04-05 11:05:00,56.37,56.38,56.37,56.38,1600.0,48.0452,48.0537,48.0452,48.0537,1600.0
2010-04-05 11:10:00,56.38,56.38,56.38,56.38,0.0,48.0537,48.0537,48.0537,48.0537,0.0
2010-04-05 11:15:00,56.39,56.39,56.36,56.37,1900.0,48.0623,48.0623,48.0367,48.0452,1900.0
2010-04-05 11:20:00,56.38,56.4,56.38,56.39,1900.0,48.0537,48.0708,48.0537,48.0623,1900.0
2010-04-05 11:25:00,56.39,56.4,56.38,56.39,3900.0,48.0623,48.0708,48.0537,48.0623,3900.0
2010-04-05 11:30:00,56.37,56.39,56.37,56.37,2000.0,48.0452,48.0623,48.0452,48.0452,2000.0
2010-04-05 11:35:00,56.35,56.35,56.34,56.35,7100.0,48.0282,48.0282,48.0197,48.0282,7100.0
2010-04-05 11:40:00,56.34,56.35,56.34,56.35,900.0,48.0197,48.0282,48.0197,48.0282,900.0
2010-04-05 11:45:00,56.34,56.35,56.34,56.35,2600.0,48.0197,48.0282,48.0197,48.0282,2600.0
2010-04-05 11:50:00,56.37,56.38,56.36,56.37,1400.0,48.0452,48.0537,48.0367,48.0452,1400.0
2010-04-05 11:55:00,56.36,56.36,56.35,56.35,2100.0,48.0367,48.0367,48.0282,48.0282,2100.0
2010-04-05 12:00:00,56.35,56.35,56.34,56.34,500.0,48.0282,48.0282,48.0197,48.0197,500.0
2010-04-05 12:05:00,56.33,56.36,56.32,56.36,7100.0,48.0111,48.0367,48.0026,48.0367,7100.0
2010-04-05 12:10:00,56.37,56.37,56.35,56.35,2400.0,48.0452,48.0452,48.0282,48.0282,2400.0
2010-04-05 12:15:00,56.34,56.34,56.33,56.33,400.0,48.0197,48.0197,48.0111,48.0111,400.0
2010-04-05 12:20:00,56.35,56.36,56.35,56.36,1400.0,48.0282,48.0367,48.0282,48.0367,1400.0
2010-04-05 12:25:00,56.34,56.35,56.34,56.34,1000.0,48.0197,48.0282,48.0197,48.0197,1000.0
2010-04-05 12:30:00,56.34,56.37,56.34,56.37,2200.0,48.0197,48.0452,48.0197,48.0452,2200.0
2010-04-05 12:35:00,56.35,56.35,56.35,56.35,1400.0,48.0282,48.0282,48.0282,48.0282,1400.0
2010-04-05 12:40:00,56.34,56.36,56.34,56.36,5900.0,48.0197,48.0367,48.0197,48.0367,5900.0
2010-04-05 12:45:00,56.35,56.35,56.33,56.34,3400.0,48.0282,48.0282,48.0111,48.0197,3400.0
2010-04-05 12:50:00,56.34,56.36,56.34,56.34,500.0,48.0197,48.0367,48.0197,48.0197,500.0
2010-04-05 12:55:00,56.35,56.35,56.33,56.34,600.0,48.0282,48.0282,48.0111,48.0197,600.0
2010-04-05 13:00:00,56.34,56.37,56.34,56.35,1600.0,48.0197,48.0452,48.0197,48.0282,1600.0
2010-04-05 13:05:00,56.34,56.34,56.3,56.3,2500.0,48.0197,48.0197,47.9856,47.9856,2500.0
2010-04-05 13:10:00,56.3,56.31,56.3,56.31,1200.0,47.9856,47.9941,47.9856,47.9941,1200.0
2010-04-05 13:15:00,56.35,56.35,56.33,56.33,700.0,48.0282,48.0282,48.0111,48.0111,700.0
2010-04-05 13:20:00,56.33,56.34,56.32,56.33,4600.0,48.0111,48.0197,48.0026,48.0111,4600.0
2010-04-05 13:25:00,56.32,56.36,56.32,56.34,9200.0,48.0026,48.0367,48.0026,48.0197,9200.0
2010-04-05 13:30:00,56.35,56.36,56.34,56.36,9600.0,48.0282,48.0367,48.0197,48.0367,9600.0
2010-04-05 13:35:00,56.34,56.34,56.3,56.3,900.0,48.0197,48.0197,47.9856,47.9856,900.0
2010-04-05 13:40:00,56.3,56.31,56.3,56.3,1000.0,47.9856,47.9941,47.9856,47.9856,1000.0
2010-04-05 13:45:00,56.3,56.3,56.26,56.26,2300.0,47.9856,47.9856,47.9515,47.9515,2300.0
2010-04-05 13:50:00,56.29,56.3,56.28,56.3,1700.0,47.977,47.9856,47.9685,47.9856,1700.0
2010-04-05 13:55:00,56.29,56.3,56.29,56.3,800.0,47.977,47.9856,47.977,47.9856,800.0
2010-04-05 14:00:00,56.29,56.29,56.28,56.28,300.0,47.977,47.977,47.9685,47.9685,300.0
2010-04-05 14:05:00,56.31,56.31,56.3,56.31,900.0,47.9941,47.9941,47.9856,47.9941,900.0
2010-04-05 14:10:00,56.31,56.31,56.28,56.29,2000.0,47.9941,47.9941,47.9685,47.977,2000.0
2010-04-05 14:15:00,56.29,56.31,56.28,56.31,3900.0,47.977,47.9941,47.9685,47.9941,3900.0
2010-04-05 14:20:00,56.3,56.31,56.3,56.31,1300.0,47.9856,47.9941,47.9856,47.9941,1300.0
2010-04-05 14:25:00,56.31,56.34,56.3,56.34,2300.0,47.9941,48.0197,47.9856,48.0197,2300.0
2010-04-05 14:30:00,56.33,56.34,56.31,56.34,2400.0,48.0111,48.0197,47.9941,48.0197,2400.0
2010-04-05 14:35:00,56.33,56.33,56.31,56.31,1700.0,48.0111,48.0111,47.9941,47.9941,1700.0
2010-04-05 14:40:00,56.34,56.39,56.34,56.39,3400.0,48.0197,48.0623,48.0197,48.0623,3400.0
2010-04-05 14:45:00,56.39,56.39,56.39,56.39,500.0,48.0623,48.0623,48.0623,48.0623,500.0
2010-04-05 14:50:00,56.38,56.38,56.37,56.38,500.0,48.0537,48.0537,48.0452,48.0537,500.0
2010-04-05 14:55:00,56.37,56.37,56.32,56.32,2200.0,48.0452,48.0452,48.0026,48.0026,2200.0
2010-04-05 15:00:00,56.32,56.32,56.32,56.32,800.0,48.0026,48.0026,48.0026,48.0026,800.0
2010-04-05 15:05:00,56.33,56.33,56.3,56.3,1700.0,48.0111,48.0111,47.9856,47.9856,1700.0
2010-04-05 15:10:00,56.31,56.33,56.3,56.33,8300.0,47.9941,48.0111,47.9856,48.0111,8300.0
2010-04-05 15:15:00,56.33,56.33,56.32,56.33,1500.0,48.0111,48.0111,48.0026,48.0111,1500.0
2010-04-05 15:20:00,56.33,56.35,56.33,56.35,4000.0,48.0111,48.0282,48.0111,48.0282,4000.0
2010-04-05 15:25:00,56.34,56.37,56.34,56.34,7800.0,48.0197,48.0452,48.0197,48.0197,7800.0
2010-04-05 15:30:00,56.32,56.32,56.31,56.31,3000.0,48.0026,48.0026,47.9941,47.9941,3000.0
2010-04-05 15:35:00,56.3,56.33,56.29,56.29,3200.0,47.9856,48.0111,47.977,47.977,3200.0
2010-04-05 15:40:00,56.28,56.31,56.28,56.29,6400.0,47.9685,47.9941,47.9685,47.977,6400.0
2010-04-05 15:45:00,56.29,56.35,56.29,56.34,5500.0,47.977,48.0282,47.977,48.0197,5500.0
2010-04-05 15:50:00,56.34,56.34,56.33,56.33,1100.0,48.0197,48.0197,48.0111,48.0111,1100.0
2010-04-05 15:55:00,56.34,56.36,56.33,56.36,3500.0,48.0197,48.0367,48.0111,48.0367,3500.0
2010-04-06 09:30:00,56.15,56.18,56.09,56.09,5600.0,47.8577,47.8833,47.8066,47.8066,5600.0
2010-04-06 09:35:00,56.15,56.22,56.15,56.21,2300.0,47.8577,47.9174,47.8577,47.9088,2300.0
2010-04-06 09:40:00,56.21,56.22,56.16,56.22,7300.0,47.9088,47.9174,47.8662,47.9174,7300.0
2010-04-06 09:45:00,56.21,56.25,56.19,56.25,1300.0,47.9088,47.9429,47.8918,47.9429,1300.0
2010-04-06 09:50:00,56.25,56.25,56.21,56.24,2200.0,47.9429,47.9429,47.9088,47.9344,2200.0
2010-04-06 09:55:00,56.22,56.25,56.22,56.23,1100.0,47.9174,47.9429,47.9174,47.9259,1100.0
2010-04-06 10:00:00,56.22,56.22,56.18,56.18,300.0,47.9174,47.9174,47.8833,47.8833,300.0
2010-04-06 10:05:00,56.21,56.22,56.2,56.21,900.0,47.9088,47.9174,47.9003,47.9088,900.0
2010-04-06 10:10:00,56.19,56.24,56.19,56.24,12100.0,47.8918,47.9344,47.8918,47.9344,12100.0
2010-04-06 10:15:00,56.25,56.25,56.24,56.24,1100.0,47.9429,47.9429,47.9344,47.9344,1100.0
2010-04-06 10:20:00,56.25,56.26,56.23,56.24,3500.0,47.9429,47.9515,47.9259,47.9344,3500.0
2010-04-06 10:25:00,56.24,56.28,56.24,56.28,8100.0,47.9344,47.9685,47.9344,47.9685,8100.0
2010-04-06 10:30:00,56.28,56.29,56.27,56.29,1000.0,47.9685,47.977,47.96,47.977,1000.0
2010-04-06 10:35:00,56.27,56.27,56.25,56.26,2900.0,47.96,47.96,47.9429,47.9515,2900.0
2010-04-06 10:40:00,56.27,56.28,56.25,56.28,600.0,47.96,47.9685,47.9429,47.9685,600.0
2010-04-06 10:45:00,56.26,56.26,56.24,56.25,2500.0,47.9515,47.9515,47.9344,47.9429,2500.0
2010-04-06 10:50:00,56.25,56.26,56.25,56.25,600.0,47.9429,47.9515,47.9429,47.9429,600.0
2010-04-06 10:55:00,56.27,56.3,56.27,56.3,2000.0,47.96,47.9856,47.96,47.9856,2000.0
2010-04-06 11:00:00,56.3,56.3,56.26,56.26,2900.0,47.9856,47.9856,47.9515,47.9515,2900.0
2010-04-06 11:05:00,56.27,56.29,56.26,56.29,2900.0,47.96,47.977,47.9515,47.977,2900.0
2010-04-06 11:10:00,56.29,56.29,56.27,56.28,3300.0,47.977,47.977,47.96,47.9685,3300.0
2010-04-06 11:15:00,56.28,56.31,56.27,56.31,5900.0,47.9685,47.9941,47.96,47.9941,5900.0
2010-04-06 11:20:00,56.34,56.34,56.31,56.32,2600.0,48.0197,48.0197,47.9941,48.0026,2600.0
2010-04-06 11:25:00,56.33,56.37,56.32,56.35,6300.0,48.0111,48.0452,48.0026,48.0282,6300.0
2010-04-06 11:30:00,56.34,56.38,56.34,56.37,800.0,48.0197,48.0537,48.0197,48.0452,800.0
2010-04-06 11:35:00,56.36,56.38,56.34,56.34,2400.0,48.0367,48.0537,48.0197,48.0197,2400.0
2010-04-06 11:40:00,56.33,56.36,56.33,56.36,500.0,48.0111,48.0367,48.0111,48.0367,500.0
2010-04-06 11:45:00,56.36,56.38,56.35,56.35,700.0,48.0367,48.0537,48.0282,48.0282,700.0
2010-04-06 11:50:00,56.36,56.36,56.34,56.34,1400.0,48.0367,48.0367,48.0197,48.0197,1400.0
2010-04-06 11:55:00,56.32,56.33,56.31,56.33,4200.0,48.0026,48.0111,47.9941,48.0111,4200.0
2010-04-06 12:00:00,56.35,56.35,56.33,56.33,400.0,48.0282,48.0282,48.0111,48.0111,400.0
2010-04-06 12:05:00,56.34,56.36,56.34,56.36,500.0,48.0197,48.0367,48.0197,48.0367,500.0
2010-04-06 12:10:00,56.35,56.37,56.34,56.34,1900.0,48.0282,48.0452,48.0197,48.0197,1900.0
2010-04-06 12:15:00,56.36,56.36,56.36,56.36,100.0,48.0367,48.0367,48.0367,48.0367,100.0
2010-04-06 12:20:00,56.36,56.38,56.36,56.38,300.0,48.0367,48.0537,48.0367,48.0537,300.0
2010-04-06 12:25:00,56.37,56.37,56.35,56.35,1400.0,48.0452,48.0452,48.0282,48.0282,1400.0
2010-04-06 12:30:00,56.36,56.36,56.33,56.33,2300.0,48.0367,48.0367,48.0111,48.0111,2300.0
2010-04-06 12:35:00,56.31,56.33,56.31,56.33,500.0,47.9941,48.0111,47.9941,48.0111,500.0
2010-04-06 12:40:00,56.33,56.33,56.32,56.32,700.0,48.0111,48.0111,48.0026,48.0026,700.0
2010-04-06 12:45:00,56.32,56.33,56.32,56.32,1200.0,48.0026,48.0111,48.0026,48.0026,1200.0
2010-04-06 12:50:00,56.33,56.33,56.33,56.33,100.0,48.0111,48.0111,48.0111,48.0111,100.0
2010-04-06 12:55:00,56.32,56.33,56.32,56.33,1100.0,48.0026,48.0111,48.0026,48.0111,1100.0
2010-04-06 13:00:00,56.36,56.37,56.35,56.36,2900.0,48.0367,48.0452,48.0282,48.0367,2900.0
2010-04-06 13:05:00,56.36,56.39,56.36,56.39,500.0,48.0367,48.0623,48.0367,48.0623,500.0
2010-04-06 13:10:00,56.38,56.38,56.37,56.37,1500.0,48.0537,48.0537,48.0452,48.0452,1500.0
2010-04-06 13:15:00,56.37,56.37,56.35,56.36,13100.0,48.0452,48.0452,48.0282,48.0367,13100.0
2010-04-06 13:20:00,56.37,56.38,56.36,56.37,1700.0,48.0452,48.0537,48.0367,48.0452,1700.0
2010-04-06 13:25:00,56.39,56.39,56.38,56.38,1100.0,48.0623,48.0623,48.0537,48.0537,1100.0
2010-04-06 13:30:00,56.39,56.39,56.34,56.35,4600.0,48.0623,48.0623,48.0197,48.0282,4600.0
2010-04-06 13:35:00,56.35,56.35,56.34,56.34,1500.0,48.0282,48.0282,48.0197,48.0197,1500.0
2010-04-06 13:40:00,56.35,56.38,56.35,56.38,2100.0,48.0282,48.0537,48.0282,48.0537,2100.0
2010-04-06 13:45:00,56.35,56.36,56.35,56.35,1200.0,48.0282,48.0367,48.0282,48.0282,1200.0
2010-04-06 13:50:00,56.35,56.38,56.35,56.38,4200.0,48.0282,48.0537,48.0282,48.0537,4200.0
2010-04-06 13:55:00,56.37,56.38,56.36,56.36,900.0,48.0452,48.0537,48.0367,48.0367,900.0
2010-04-06 14:00:00,56.37,56.42,56.36,56.42,4800.0,48.0452,48.0878,48.0367,48.0878,4800.0
2010-04-06 14:05:00,56.41,56.43,56.41,56.41,10200.0,48.0793,48.0964,48.0793,48.0793,10200.0
2010-04-06 14:10:00,56.41,56.45,56.41,56.45,3900.0,48.0793,48.1134,48.0793,48.1134,3900.0
2010-04-06 14:15:00,56.46,56.49,56.46,56.49,200.0,48.1219,48.1475,48.1219,48.1475,200.0
2010-04-06 14:20:00,56.5,56.51,56.5,56.51,900.0,48.156,48.1645,48.156,48.1645,900.0
2010-04-06 14:25:00,56.52,56.52,56.52,56.52,200.0,48.1731,48.1731,48.1731,48.1731,200.0
2010-04-06 14:30:00,56.53,56.55,56.53,56.54,3100.0,48.1816,48.1986,48.1816,48.1901,3100.0
2010-04-06 14:35:00,56.56,56.57,56.56,56.57,1500.0,48.2072,48.2157,48.2072,48.2157,1500.0
2010-04-06 14:40:00,56.56,56.57,56.56,56.56,1300.0,48.2072,48.2157,48.2072,48.2072,1300.0
2010-04-06 14:45:00,56.56,56.56,56.52,56.52,2300.0,48.2072,48.2072,48.1731,48.1731,2300.0
2010-04-06 14:50:00,56.53,56.53,56.52,56.53,2500.0,48.1816,48.1816,48.1731,48.1816,2500.0
2010-04-06 14:55:00,56.53,56.53,56.52,56.53,900.0,48.1816,48.1816,48.1731,48.1816,900.0
2010-04-06 15:00:00,56.52,56.54,56.51,56.52,6100.0,48.1731,48.1901,48.1645,48.1731,6100.0
2010-04-06 15:05:00,56.52,56.52,56.5,56.51,5300.0,48.1731,48.1731,48.156,48.1645,5300.0
2010-04-06 15:10:00,56.51,56.52,56.49,56.5,7500.0,48.1645,48.1731,48.1475,48.156,7500.0
2010-04-06 15:15:00,56.5,56.5,56.49,56.49,4600.0,48.156,48.156,48.1475,48.1475,4600.0
2010-04-06 15:20:00,56.49,56.49,56.44,56.44,1800.0,48.1475,48.1475,48.1049,48.1049,1800.0
2010-04-06 15:25:00,56.44,56.44,56.41,56.41,1400.0,48.1049,48.1049,48.0793,48.0793,1400.0
2010-04-06 15:30:00,56.41,56.44,56.41,56.44,4200.0,48.0793,48.1049,48.0793,48.1049,4200.0
2010-04-06 15:35:00,56.44,56.46,56.44,56.45,5000.0,48.1049,48.1219,48.1049,48.1134,5000.0
2010-04-06 15:40:00,56.45,56.48,56.44,56.47,39400.0,48.1134,48.139,48.1049,48.1305,39400.0
2010-04-06 15:45:00,56.46,56.46,56.42,56.42,3200.0,48.1219,48.1219,48.0878,48.0878,3200.0
2010-04-06 15:50:00,56.43,56.43,56.4,56.42,2400.0,48.0964,48.0964,48.0708,48.0878,2400.0
2010-04-06 15:55:00,56.43,56.44,56.4,56.41,4800.0,48.0964,48.1049,48.0708,48.0793,4800.0
2010-04-07 09:30:00,56.34,56.34,56.29,56.29,4700.0,48.0197,48.0197,47.977,47.977,4700.0
2010-04-07 09:35:00,56.26,56.28,56.26,56.27,300.0,47.9515,47.9685,47.9515,47.96,300.0
2010-04-07 09:40:00,56.3,56.3,56.3,56.3,100.0,47.9856,47.9856,47.9856,47.9856,100.0
2010-04-07 09:45:00,56.35,56.37,56.35,56.36,400.0,48.0282,48.0452,48.0282,48.0367,400.0
2010-04-07 09:50:00,56.34,56.39,56.34,56.38,6500.0,48.0197,48.0623,48.0197,48.0537,6500.0
2010-04-07 09:55:00,56.37,56.38,56.32,56.33,2200.0,48.0452,48.0537,48.0026,48.0111,2200.0
2010-04-07 10:00:00,56.32,56.34,56.28,56.32,1400.0,48.0026,48.0197,47.9685,48.0026,1400.0
2010-04-07 10:05:00,56.3,56.36,56.28,56.36,1300.0,47.9856,48.0367,47.9685,48.0367,1300.0
2010-04-07 10:10:00,56.37,56.42,56.37,56.38,2000.0,48.0452,48.0878,48.0452,48.0537,2000.0
2010-04-07 10:15:00,56.41,56.43,56.4,56.4,2400.0,48.0793,48.0964,48.0708,48.0708,2400.0
2010-04-07 10:20:00,56.4,56.4,56.37,56.37,1000.0,48.0708,48.0708,48.0452,48.0452,1000.0
2010-04-07 10:25:00,56.37,56.41,56.37,56.38,1400.0,48.0452,48.0793,48.0452,48.0537,1400.0
2010-04-07 10:30:00,56.38,56.39,56.35,56.37,3400.0,48.0537,48.0623,48.0282,48.0452,3400.0
2010-04-07 10:35:00,56.37,56.39,56.36,56.37,1500.0,48.0452,48.0623,48.0367,48.0452,1500.0
2010-04-07 10:40:00,56.25,56.26,56.22,56.24,2000.0,47.9429,47.9515,47.9174,47.9344,2000.0
2010-04-07 10:45:00,56.22,56.22,56.19,56.2,1800.0,47.9174,47.9174,47.8918,47.9003,1800.0
2010-04-07 10:50:00,56.2,56.23,56.2,56.22,800.0,47.9003,47.9259,47.9003,47.9174,800.0
2010-04-07 10:55:00,56.22,56.23,56.21,56.23,4500.0,47.9174,47.9259,47.9088,47.9259,4500.0
2010-04-07 11:00:00,56.23,56.23,56.18,56.21,5100.0,47.9259,47.9259,47.8833,47.9088,5100.0
2010-04-07 11:05:00,56.23,56.27,56.23,56.27,1900.0,47.9259,47.96,47.9259,47.96,1900.0
2010-04-07 11:10:00,56.29,56.29,56.26,56.29,2900.0,47.977,47.977,47.9515,47.977,2900.0
2010-04-07 11:15:00,56.31,56.33,56.31,56.33,2100.0,47.9941,48.0111,47.9941,48.0111,2100.0
2010-04-07 11:20:00,56.33,56.33,56.29,56.32,1500.0,48.0111,48.0111,47.977,48.0026,1500.0
2010-04-07 11:25:00,56.32,56.35,56.31,56.35,2200.0,48.0026,48.0282,47.9941,48.0282,2200.0
2010-04-07 11:30:00,56.36,56.36,56.33,56.34,2300.0,48.0367,48.0367,48.0111,48.0197,2300.0
2010-04-07 11:35:00,56.31,56.33,56.3,56.3,800.0,47.9941,48.0111,47.9856,47.9856,800.0
2010-04-07 11:40:00,56.31,56.31,56.31,56.31,400.0,47.9941,47.9941,47.9941,47.9941,400.0
2010-04-07 11:45:00,56.33,56.33,56.31,56.31,1400.0,48.0111,48.0111,47.9941,47.9941,1400.0
2010-04-07 11:50:00,56.33,56.36,56.33,56.35,2300.0,48.0111,48.0367,48.0111,48.0282,2300.0
2010-04-07 11:55:00,56.38,56.38,56.35,56.36,400.0,48.0537,48.0537,48.0282,48.0367,400.0
2010-04-07 12:00:00,56.35,56.35,56.35,56.35,600.0,48.0282,48.0282,48.0282,48.0282,600.0
2010-04-07 12:05:00,56.35,56.37,56.35,56.37,2800.0,48.0282,48.0452,48.0282,48.0452,2800.0
2010-04-07 12:10:00,56.36,56.36,56.34,56.36,5600.0,48.0367,48.0367,48.0197,48.0367,5600.0
2010-04-07 12:15:00,56.36,56.37,56.31,56.31,1200.0,48.0367,48.0452,47.9941,47.9941,1200.0
2010-04-07 12:20:00,56.32,56.33,56.32,56.33,1800.0,48.0026,48.0111,48.0026,48.0111,1800.0
2010-04-07 12:25:00,56.32,56.33,56.31,56.33,1800.0,48.0026,48.0111,47.9941,48.0111,1800.0
2010-04-07 12:30:00,56.31,56.32,56.3,56.3,1400.0,47.9941,48.0026,47.9856,47.9856,1400.0
2010-04-07 12:35:00,56.33,56.33,56.3,56.33,1900.0,48.0111,48.0111,47.9856,48.0111,1900.0
2010-04-07 12:40:00,56.32,56.34,56.31,56.33,4400.0,48.0026,48.0197,47.9941,48.0111,4400.0
2010-04-07 12:45:00,56.32,56.32,56.32,56.32,1900.0,48.0026,48.0026,48.0026,48.0026,1900.0
2010-04-07 12:50:00,56.34,56.34,56.34,56.34,600.0,48.0197,48.0197,48.0197,48.0197,600.0
2010-04-07 12:55:00,56.33,56.35,56.33,56.35,3400.0,48.0111,48.0282,48.0111,48.0282,3400.0
2010-04-07 13:00:00,56.37,56.43,56.37,56.43,3700.0,48.0452,48.0964,48.0452,48.0964,3700.0
2010-04-07 13:05:00,56.41,56.45,56.4,56.42,36600.0,48.0793,48.1134,48.0708,48.0878,36600.0
2010-04-07 13:10:00,56.42,56.45,56.42,56.44,4700.0,48.0878,48.1134,48.0878,48.1049,4700.0
2010-04-07 13:15:00,56.42,56.44,56.42,56.42,2800.0,48.0878,48.1049,48.0878,48.0878,2800.0
2010-04-07 13:20:00,56.44,56.44,56.44,56.44,400.0,48.1049,48.1049,48.1049,48.1049,400.0
2010-04-07 13:25:00,56.46,56.48,56.46,56.46,700.0,48.1219,48.139,48.1219,48.1219,700.0
2010-04-07 13:30:00,56.45,56.47,56.44,56.44,4600.0,48.1134,48.1305,48.1049,48.1049,4600.0
2010-04-07 13:35:00,56.43,56.44,56.43,56.43,2200.0,48.0964,48.1049,48.0964,48.0964,2200.0
2010-04-07 13:40:00,56.42,56.43,56.4,56.4,1200.0,48.0878,48.0964,48.0708,48.0708,1200.0
2010-04-07 13:45:00,56.39,56.39,56.36,56.36,19700.0,48.0623,48.0623,48.0367,48.0367,19700.0
2010-04-07 13:50:00,56.38,56.41,56.37,56.41,2500.0,48.0537,48.0793,48.0452,48.0793,2500.0
2010-04-07 13:55:00,56.4,56.41,56.4,56.4,1500.0,48.0708,48.0793,48.0708,48.0708,1500.0
2010-04-07 14:00:00,56.41,56.41,56.36,56.37,1700.0,48.0793,48.0793,48.0367,48.0452,1700.0
2010-04-07 14:05:00,56.39,56.41,56.39,56.4,1800.0,48.0623,48.0793,48.0623,48.0708,1800.0
2010-04-07 14:10:00,56.41,56.41,56.37,56.37,1100.0,48.0793,48.0793,48.0452,48.0452,1100.0
2010-04-07 14:15:00,56.37,56.37,56.35,56.35,3800.0,48.0452,48.0452,48.0282,48.0282,3800.0
2010-04-07 14:20:00,56.35,56.35,56.3,56.3,1400.0,48.0282,48.0282,47.9856,47.9856,1400.0
2010-04-07 14:25:00,56.29,56.29,56.25,56.28,1200.0,47.977,47.977,47.9429,47.9685,1200.0
2010-04-07 14:30:00,56.28,56.28,56.21,56.22,8000.0,47.9685,47.9685,47.9088,47.9174,8000.0
2010-04-07 14:35:00,56.23,56.25,56.23,56.25,300.0,47.9259,47.9429,47.9259,47.9429,300.0
2010-04-07 14:40:00,56.25,56.27,56.2,56.26,6100.0,47.9429,47.96,47.9003,47.9515,6100.0
2010-04-07 14:45:00,56.27,56.27,56.21,56.21,2700.0,47.96,47.96,47.9088,47.9088,2700.0
2010-04-07 14:50:00,56.22,56.25,56.22,56.25,5400.0,47.9174,47.9429,47.9174,47.9429,5400.0
2010-04-07 14:55:00,56.22,56.22,56.15,56.18,3100.0,47.9174,47.9174,47.8577,47.8833,3100.0
2010-04-07 15:00:00,56.19,56.19,56.08,56.09,3600.0,47.8918,47.8918,47.798,47.8066,3600.0
2010-04-07 15:05:00,56.06,56.06,55.99,55.99,4800.0,47.781,47.781,47.7213,47.7213,4800.0
2010-04-07 15:10:00,55.97,56.0,55.93,55.97,15400.0,47.7043,47.7299,47.6702,47.7043,15400.0
2010-04-07 15:15:00,55.94,56.01,55.91,56.0,5900.0,47.6787,47.7384,47.6532,47.7299,5900.0
2010-04-07 15:20:00,56.03,56.03,56.0,56.03,1300.0,47.7554,47.7554,47.7299,47.7554,1300.0
2010-04-07 15:25:00,56.03,56.07,56.03,56.06,1100.0,47.7554,47.7895,47.7554,47.781,1100.0
2010-04-07 15:30:00,56.04,56.05,56.01,56.03,6100.0,47.764,47.7725,47.7384,47.7554,6100.0
2010-04-07 15:35:00,56.01,56.11,56.01,56.1,7300.0,47.7384,47.8236,47.7384,47.8151,7300.0
2010-04-07 15:40:00,56.09,56.1,56.07,56.08,10400.0,47.8066,47.8151,47.7895,47.798,10400.0
2010-04-07 15:45:00,56.08,56.1,56.07,56.09,3400.0,47.798,47.8151,47.7895,47.8066,3400.0
2010-04-07 15:50:00,56.1,56.14,56.1,56.11,1200.0,47.8151,47.8492,47.8151,47.8236,1200.0
2010-04-07 15:55:00,56.1,56.19,56.1,56.19,4500.0,47.8151,47.8918,47.8151,47.8918,4500.0
2010-04-08 09:30:00,55.96,56.03,55.88,55.88,11200.0,47.6958,47.7554,47.6276,47.6276,11200.0
2010-04-08 09:35:00,55.94,55.95,55.89,55.92,2800.0,47.6787,47.6872,47.6361,47.6617,2800.0
2010-04-08 09:40:00,55.87,55.87,55.79,55.83,1600.0,47.6191,47.6191,47.5509,47.585,1600.0
2010-04-08 09:45:00,55.86,55.89,55.86,55.86,800.0,47.6105,47.6361,47.6105,47.6105,800.0
2010-04-08 09:50:00,55.87,55.9,55.87,55.9,600.0,47.6191,47.6446,47.6191,47.6446,600.0
2010-04-08 09:55:00,55.93,55.93,55.85,55.88,1400.0,47.6702,47.6702,47.602,47.6276,1400.0
2010-04-08 10:00:00,55.9,55.93,55.88,55.88,1300.0,47.6446,47.6702,47.6276,47.6276,1300.0
2010-04-08 10:05:00,55.88,55.91,55.86,55.86,9200.0,47.6276,47.6532,47.6105,47.6105,9200.0
2010-04-08 10:10:00,55.85,55.96,55.85,55.91,3300.0,47.602,47.6958,47.602,47.6532,3300.0
2010-04-08 10:15:00,55.94,55.95,55.94,55.95,200.0,47.6787,47.6872,47.6787,47.6872,200.0
2010-04-08 10:20:00,55.95,55.98,55.93,55.98,4500.0,47.6872,47.7128,47.6702,47.7128,4500.0
2010-04-08 10:25:00,55.99,56.03,55.98,56.03,3000.0,47.7213,47.7554,47.7128,47.7554,3000.0
2010-04-08 10:30:00,56.03,56.06,56.03,56.06,1400.0,47.7554,47.781,47.7554,47.781,1400.0
2010-04-08 10:35:00,56.04,56.04,56.0,56.01,1800.0,47.764,47.764,47.7299,47.7384,1800.0
2010-04-08 10:40:00,56.0,56.01,55.98,55.98,2500.0,47.7299,47.7384,47.7128,47.7128,2500.0
2010-04-08 10:45:00,56.0,56.01,56.0,56.01,1400.0,47.7299,47.7384,47.7299,47.7384,1400.0
2010-04-08 10:50:00,56.01,56.04,56.01,56.04,600.0,47.7384,47.764,47.7384,47.764,600.0
2010-04-08 10:55:00,56.03,56.03,55.99,55.99,1900.0,47.7554,47.7554,47.7213,47.7213,1900.0
2010-04-08 11:00:00,56.01,56.06,56.01,56.06,400.0,47.7384,47.781,47.7384,47.781,400.0
2010-04-08 11:05:00,56.06,56.06,56.05,56.05,8100.0,47.781,47.781,47.7725,47.7725,8100.0
2010-04-08 11:10:00,56.04,56.04,56.02,56.02,400.0,47.764,47.764,47.7469,47.7469,400.0
2010-04-08 11:15:00,56.01,56.01,56.0,56.01,500.0,47.7384,47.7384,47.7299,47.7384,500.0
2010-04-08 11:20:00,56.03,56.04,56.01,56.01,2300.0,47.7554,47.764,47.7384,47.7384,2300.0
2010-04-08 11:25:00,56.0,56.01,55.99,56.01,3100.0,47.7299,47.7384,47.7213,47.7384,3100.0
2010-04-08 11:30:00,56.0,56.0,56.0,56.0,200.0,47.7299,47.7299,47.7299,47.7299,200.0
2010-04-08 11:35:00,56.02,56.06,56.02,56.06,600.0,47.7469,47.781,47.7469,47.781,600.0
2010-04-08 11:40:00,56.06,56.07,56.06,56.07,1100.0,47.781,47.7895,47.781,47.7895,1100.0
2010-04-08 11:45:00,56.06,56.09,56.06,56.09,800.0,47.781,47.8066,47.781,47.8066,800.0
2010-04-08 11:50:00,56.12,56.12,56.12,56.12,200.0,47.8321,47.8321,47.8321,47.8321,200.0
2010-04-08 11:55:00,56.13,56.16,56.13,56.15,6900.0,47.8407,47.8662,47.8407,47.8577,6900.0
2010-04-08 12:00:00,56.15,56.15,56.11,56.13,1500.0,47.8577,47.8577,47.8236,47.8407,1500.0
2010-04-08 12:05:00,56.14,56.15,56.13,56.14,500.0,47.8492,47.8577,47.8407,47.8492,500.0
2010-04-08 12:10:00,56.12,56.13,56.12,56.13,700.0,47.8321,47.8407,47.8321,47.8407,700.0
2010-04-08 12:15:00,56.14,56.16,56.14,56.16,3000.0,47.8492,47.8662,47.8492,47.8662,3000.0
2010-04-08 12:20:00,56.21,56.21,56.21,56.21,300.0,47.9088,47.9088,47.9088,47.9088,300.0
2010-04-08 12:25:00,56.23,56.23,56.2,56.2,4000.0,47.9259,47.9259,47.9003,47.9003,4000.0
2010-04-08 12:30:00,56.2,56.2,56.18,56.18,900.0,47.9003,47.9003,47.8833,47.8833,900.0
2010-04-08 12:35:00,56.19,56.21,56.19,56.21,600.0,47.8918,47.9088,47.8918,47.9088,600.0
2010-04-08 12:40:00,56.21,56.21,56.21,56.21,100.0,47.9088,47.9088,47.9088,47.9088,100.0
2010-04-08 12:45:00,56.2,56.26,56.2,56.24,3000.0,47.9003,47.9515,47.9003,47.9344,3000.0
2010-04-08 12:50:00,56.22,56.23,56.22,56.22,2600.0,47.9174,47.9259,47.9174,47.9174,2600.0
2010-04-08 12:55:00,56.22,56.29,56.22,56.29,800.0,47.9174,47.977,47.9174,47.977,800.0
2010-04-08 13:00:00,56.29,56.3,56.27,56.3,1100.0,47.977,47.9856,47.96,47.9856,1100.0
2010-04-08 13:05:00,56.3,56.32,56.3,56.3,2200.0,47.9856,48.0026,47.9856,47.9856,2200.0
2010-04-08 13:10:00,56.28,56.29,56.27,56.27,800.0,47.9685,47.977,47.96,47.96,800.0
2010-04-08 13:15:00,56.29,56.29,56.27,56.28,1900.0,47.977,47.977,47.96,47.9685,1900.0
2010-04-08 13:20:00,56.26,56.31,56.25,56.29,27800.0,47.9515,47.9941,47.9429,47.977,27800.0
2010-04-08 13:25:00,56.28,56.29,56.27,56.29,5100.0,47.9685,47.977,47.96,47.977,5100.0
2010-04-08 13:30:00,56.29,56.32,56.28,56.31,3200.0,47.977,48.0026,47.9685,47.9941,3200.0
2010-04-08 13:35:00,56.32,56.34,56.32,56.33,3200.0,48.0026,48.0197,48.0026,48.0111,3200.0
2010-04-08 13:40:00,56.32,56.34,56.32,56.34,500.0,48.0026,48.0197,48.0026,48.0197,500.0
2010-04-08 13:45:00,56.33,56.35,56.32,56.32,1600.0,48.0111,48.0282,48.0026,48.0026,1600.0
2010-04-08 13:50:00,56.31,56.32,56.28,56.28,2900.0,47.9941,48.0026,47.9685,47.9685,2900.0
2010-04-08 13:55:00,56.26,56.26,56.23,56.26,13700.0,47.9515,47.9515,47.9259,47.9515,13700.0
2010-04-08 14:00:00,56.24,56.28,56.24,56.28,3000.0,47.9344,47.9685,47.9344,47.9685,3000.0
2010-04-08 14:05:00,56.27,56.28,56.26,56.27,1000.0,47.96,47.9685,47.9515,47.96,1000.0
2010-04-08 14:10:00,56.26,56.28,56.26,56.28,4400.0,47.9515,47.9685,47.9515,47.9685,4400.0
2010-04-08 14:15:00,56.29,56.32,56.28,56.31,1600.0,47.977,48.0026,47.9685,47.9941,1600.0
2010-04-08 14:20:00,56.32,56.33,56.3,56.3,2600.0,48.0026,48.0111,47.9856,47.9856,2600.0
2010-04-08 14:25:00,56.3,56.34,56.3,56.34,2500.0,47.9856,48.0197,47.9856,48.0197,2500.0
2010-04-08 14:30:00,56.33,56.34,56.3,56.31,4200.0,48.0111,48.0197,47.9856,47.9941,4200.0
2010-04-08 14:35:00,56.31,56.32,56.3,56.31,400.0,47.9941,48.0026,47.9856,47.9941,400.0
2010-04-08 14:40:00,56.32,56.39,56.32,56.37,2400.0,48.0026,48.0623,48.0026,48.0452,2400.0
2010-04-08 14:45:00,56.36,56.38,56.34,56.37,2300.0,48.0367,48.0537,48.0197,48.0452,2300.0
2010-04-08 14:50:00,56.4,56.41,56.4,56.41,600.0,48.0708,48.0793,48.0708,48.0793,600.0
2010-04-08 14:55:00,56.4,56.4,56.38,56.38,8200.0,48.0708,48.0708,48.0537,48.0537,8200.0
2010-04-08 15:00:00,56.4,56.4,56.38,56.4,2700.0,48.0708,48.0708,48.0537,48.0708,2700.0
2010-04-08 15:05:00,56.39,56.39,56.35,56.35,2000.0,48.0623,48.0623,48.0282,48.0282,2000.0
2010-04-08 15:10:00,56.37,56.37,56.35,56.35,5900.0,48.0452,48.0452,48.0282,48.0282,5900.0
2010-04-08 15:15:00,56.35,56.36,56.35,56.36,3200.0,48.0282,48.0367,48.0282,48.0367,3200.0
2010-04-08 15:20:00,56.38,56.4,56.36,56.4,5600.0,48.0537,48.0708,48.0367,48.0708,5600.0
2010-04-08 15:25:00,56.41,56.41,56.37,56.37,8200.0,48.0793,48.0793,48.0452,48.0452,8200.0
2010-04-08 15:30:00,56.37,56.4,56.37,56.4,1900.0,48.0452,48.0708,48.0452,48.0708,1900.0
2010-04-08 15:35:00,56.4,56.42,56.39,56.4,4700.0,48.0708,48.0878,48.0623,48.0708,4700.0
2010-04-08 15:40:00,56.38,56.38,56.36,56.37,2900.0,48.0537,48.0537,48.0367,48.0452,2900.0
2010-04-08 15:45:00,56.36,56.39,56.36,56.38,2800.0,48.0367,48.0623,48.0367,48.0537,2800.0
2010-04-08 15:50:00,56.38,56.38,56.34,56.34,3700.0,48.0537,48.0537,48.0197,48.0197,3700.0
2010-04-08 15:55:00,56.35,56.36,56.33,56.36,3700.0,48.0282,48.0367,48.0111,48.0367,3700.0
2010-04-09 09:30:00,56.45,56.47,56.42,56.46,4200.0,48.1134,48.1305,48.0878,48.1219,4200.0
2010-04-09 09:35:00,56.41,56.41,56.36,56.39,1200.0,48.0793,48.0793,48.0367,48.0623,1200.0
2010-04-09 09:40:00,56.4,56.44,56.38,56.4,2400.0,48.0708,48.1049,48.0537,48.0708,2400.0
2010-04-09 09:45:00,56.36,56.38,56.34,56.34,500.0,48.0367,48.0537,48.0197,48.0197,500.0
2010-04-09 09:50:00,56.33,56.34,56.32,56.34,1800.0,48.0111,48.0197,48.0026,48.0197,1800.0
2010-04-09 09:55:00,56.32,56.46,56.32,56.46,2600.0,48.0026,48.1219,48.0026,48.1219,2600.0
2010-04-09 10:00:00,56.46,56.51,56.44,56.51,1400.0,48.1219,48.1645,48.1049,48.1645,1400.0
2010-04-09 10:05:00,56.49,56.5,56.48,56.48,1400.0,48.1475,48.156,48.139,48.139,1400.0
2010-04-09 10:10:00,56.47,56.48,56.44,56.44,2100.0,48.1305,48.139,48.1049,48.1049,2100.0
2010-04-09 10:15:00,56.45,56.45,56.45,56.45,200.0,48.1134,48.1134,48.1134,48.1134,200.0
2010-04-09 10:20:00,56.48,56.48,56.46,56.46,400.0,48.139,48.139,48.1219,48.1219,400.0
2010-04-09 10:25:00,56.46,56.46,56.34,56.38,2300.0,48.1219,48.1219,48.0197,48.0537,2300.0
2010-04-09 10:30:00,56.37,56.41,56.34,56.34,1900.0,48.0452,48.0793,48.0197,48.0197,1900.0
2010-04-09 10:35:00,56.37,56.41,56.36,56.38,2700.0,48.0452,48.0793,48.0367,48.0537,2700.0
2010-04-09 10:40:00,56.42,56.46,56.41,56.44,2500.0,48.0878,48.1219,48.0793,48.1049,2500.0
2010-04-09 10:45:00,56.46,56.47,56.46,56.47,1000.0,48.1219,48.1305,48.1219,48.1305,1000.0
2010-04-09 10:50:00,56.46,56.5,56.46,56.48,400.0,48.1219,48.156,48.1219,48.139,400.0
2010-04-09 10:55:00,56.46,56.46,56.44,56.45,1200.0,48.1219,48.1219,48.1049,48.1134,1200.0
2010-04-09 11:00:00,56.47,56.47,56.46,56.47,1700.0,48.1305,48.1305,48.1219,48.1305,1700.0
2010-04-09 11:05:00,56.45,56.45,56.43,56.43,300.0,48.1134,48.1134,48.0964,48.0964,300.0
2010-04-09 11:10:00,56.45,56.47,56.45,56.47,2500.0,48.1134,48.1305,48.1134,48.1305,2500.0
2010-04-09 11:15:00,56.48,56.48,56.47,56.48,700.0,48.139,48.139,48.1305,48.139,700.0
2010-04-09 11:20:00,56.48,56.5,56.47,56.49,7200.0,48.139,48.156,48.1305,48.1475,7200.0
2010-04-09 11:25:00,56.51,56.53,56.5,56.52,1000.0,48.1645,48.1816,48.156,48.1731,1000.0
2010-04-09 11:30:00,56.54,56.54,56.5,56.5,4000.0,48.1901,48.1901,48.156,48.156,4000.0
2010-04-09 11:35:00,56.5,56.5,56.5,56.5,200.0,48.156,48.156,48.156,48.156,200.0
2010-04-09 11:40:00,56.55,56.57,56.55,56.56,900.0,48.1986,48.2157,48.1986,48.2072,900.0
2010-04-09 11:45:00,56.56,56.56,56.53,56.53,2900.0,48.2072,48.2072,48.1816,48.1816,2900.0
2010-04-09 11:50:00,56.53,56.55,56.53,56.54,3700.0,48.1816,48.1986,48.1816,48.1901,3700.0
2010-04-09 11:55:00,56.55,56.57,56.52,56.52,5000.0,48.1986,48.2157,48.1731,48.1731,5000.0
2010-04-09 12:00:00,56.52,56.55,56.52,56.53,1400.0,48.1731,48.1986,48.1731,48.1816,1400.0
2010-04-09 12:05:00,56.54,56.55,56.53,56.55,1600.0,48.1901,48.1986,48.1816,48.1986,1600.0
2010-04-09 12:10:00,56.55,56.55,56.54,56.54,2500.0,48.1986,48.1986,48.1901,48.1901,2500.0
2010-04-09 12:15:00,56.54,56.55,56.54,56.55,1100.0,48.1901,48.1986,48.1901,48.1986,1100.0
2010-04-09 12:20:00,56.55,56.57,56.55,56.57,300.0,48.1986,48.2157,48.1986,48.2157,300.0
2010-04-09 12:25:00,56.55,56.55,56.54,56.54,1400.0,48.1986,48.1986,48.1901,48.1901,1400.0
2010-04-09 12:30:00,56.56,56.56,56.53,56.53,500.0,48.2072,48.2072,48.1816,48.1816,500.0
2010-04-09 12:35:00,56.53,56.54,56.53,56.53,500.0,48.1816,48.1901,48.1816,48.1816,500.0
2010-04-09 12:40:00,56.54,56.54,56.51,56.52,1100.0,48.1901,48.1901,48.1645,48.1731,1100.0
2010-04-09 12:45:00,56.53,56.53,56.51,56.51,2800.0,48.1816,48.1816,48.1645,48.1645,2800.0
2010-04-09 12:50:00,56.51,56.51,56.49,56.49,1300.0,48.1645,48.1645,48.1475,48.1475,1300.0
2010-04-09 12:55:00,56.51,56.51,56.51,56.51,200.0,48.1645,48.1645,48.1645,48.1645,200.0
2010-04-09 13:00:00,56.49,56.49,56.47,56.47,300.0,48.1475,48.1475,48.1305,48.1305,300.0
2010-04-09 13:05:00,56.47,56.48,56.45,56.45,3800.0,48.1305,48.139,48.1134,48.1134,3800.0
2010-04-09 13:10:00,56.45,56.49,56.45,56.49,1700.0,48.1134,48.1475,48.1134,48.1475,1700.0
2010-04-09 13:15:00,56.49,56.49,56.46,56.48,2200.0,48.1475,48.1475,48.1219,48.139,2200.0
2010-04-09 13:20:00,56.5,56.52,56.49,56.51,2400.0,48.156,48.1731,48.1475,48.1645,2400.0
2010-04-09 13:25:00,56.51,56.53,56.51,56.51,1800.0,48.1645,48.1816,48.1645,48.1645,1800.0
2010-04-09 13:30:00,56.51,56.53,56.5,56.53,7000.0,48.1645,48.1816,48.156,48.1816,7000.0
2010-04-09 13:35:00,56.52,56.53,56.51,56.53,500.0,48.1731,48.1816,48.1645,48.1816,500.0
2010-04-09 13:40:00,56.53,56.54,56.53,56.54,1000.0,48.1816,48.1901,48.1816,48.1901,1000.0
2010-04-09 13:45:00,56.53,56.55,56.53,56.55,400.0,48.1816,48.1986,48.1816,48.1986,400.0
2010-04-09 13:50:00,56.52,56.53,56.52,56.53,3600.0,48.1731,48.1816,48.1731,48.1816,3600.0
2010-04-09 13:55:00,56.51,56.51,56.46,56.49,2100.0,48.1645,48.1645,48.1219,48.1475,2100.0
2010-04-09 14:00:00,56.46,56.47,56.45,56.45,1400.0,48.1219,48.1305,48.1134,48.1134,1400.0
2010-04-09 14:05:00,56.47,56.5,56.47,56.5,800.0,48.1305,48.156,48.1305,48.156,800.0
2010-04-09 14:10:00,56.51,56.53,56.51,56.53,1100.0,48.1645,48.1816,48.1645,48.1816,1100.0
2010-04-09 14:15:00,56.52,56.52,56.51,56.52,3000.0,48.1731,48.1731,48.1645,48.1731,3000.0
2010-04-09 14:20:00,56.52,56.52,56.52,56.52,0.0,48.1731,48.1731,48.1731,48.1731,0.0
2010-04-09 14:25:00,56.53,56.55,56.53,56.53,1900.0,48.1816,48.1986,48.1816,48.1816,1900.0
2010-04-09 14:30:00,56.53,56.53,56.52,56.52,700.0,48.1816,48.1816,48.1731,48.1731,700.0
2010-04-09 14:35:00,56.52,56.53,56.52,56.53,1200.0,48.1731,48.1816,48.1731,48.1816,1200.0
2010-04-09 14:40:00,56.54,56.54,56.53,56.54,800.0,48.1901,48.1901,48.1816,48.1901,800.0
2010-04-09 14:45:00,56.53,56.56,56.52,56.56,3000.0,48.1816,48.2072,48.1731,48.2072,3000.0
2010-04-09 14:50:00,56.56,56.56,56.53,56.55,8600.0,48.2072,48.2072,48.1816,48.1986,8600.0
2010-04-09 14:55:00,56.55,56.56,56.52,56.54,1800.0,48.1986,48.2072,48.1731,48.1901,1800.0
2010-04-09 15:00:00,56.54,56.55,56.54,56.55,1000.0,48.1901,48.1986,48.1901,48.1986,1000.0
2010-04-09 15:05:00,56.54,56.54,56.51,56.52,2700.0,48.1901,48.1901,48.1645,48.1731,2700.0
2010-04-09 15:10:00,56.52,56.53,56.5,56.53,500.0,48.1731,48.1816,48.156,48.1816,500.0
2010-04-09 15:15:00,56.53,56.55,56.53,56.54,11900.0,48.1816,48.1986,48.1816,48.1901,11900.0
2010-04-09 15:20:00,56.54,56.54,56.52,56.54,1000.0,48.1901,48.1901,48.1731,48.1901,1000.0
2010-04-09 15:25:00,56.54,56.61,56.54,56.61,9600.0,48.1901,48.2498,48.1901,48.2498,9600.0
2010-04-09 15:30:00,56.6,56.61,56.59,56.6,3500.0,48.2413,48.2498,48.2327,48.2413,3500.0
2010-04-09 15:35:00,56.6,56.61,56.6,56.6,4000.0,48.2413,48.2498,48.2413,48.2413,4000.0
2010-04-09 15:40:00,56.6,56.61,56.58,56.58,1200.0,48.2413,48.2498,48.2242,48.2242,1200.0
2010-04-09 15:45:00,56.6,56.64,56.6,56.63,2500.0,48.2413,48.2753,48.2413,48.2668,2500.0
2010-04-09 15:50:00,56.65,56.71,56.65,56.71,1600.0,48.2839,48.335,48.2839,48.335,1600.0
2010-04-09 15:55:00,56.71,56.71,56.67,56.68,1500.0,48.335,48.335,48.3009,48.3094,1500.0
2010-04-12 09:30:00,56.79,56.79,56.72,56.72,7900.0,48.4032,48.4032,48.3435,48.3435,7900.0
2010-04-12 09:35:00,56.74,56.79,56.74,56.79,4100.0,48.3606,48.4032,48.3606,48.4032,4100.0
2010-04-12 09:40:00,56.83,56.86,56.82,56.86,700.0,48.4373,48.4629,48.4288,48.4629,700.0
2010-04-12 09:45:00,56.86,56.86,56.81,56.82,1200.0,48.4629,48.4629,48.4202,48.4288,1200.0
2010-04-12 09:50:00,56.81,56.81,56.76,56.76,500.0,48.4202,48.4202,48.3776,48.3776,500.0
2010-04-12 09:55:00,56.73,56.73,56.7,56.7,400.0,48.3521,48.3521,48.3265,48.3265,400.0
2010-04-12 10:00:00,56.68,56.74,56.68,56.73,1400.0,48.3094,48.3606,48.3094,48.3521,1400.0
2010-04-12 10:05:00,56.77,56.77,56.76,56.76,2000.0,48.3861,48.3861,48.3776,48.3776,2000.0
2010-04-12 10:10:00,56.79,56.81,56.79,56.79,2100.0,48.4032,48.4202,48.4032,48.4032,2100.0
2010-04-12 10:15:00,56.78,56.78,56.72,56.72,6500.0,48.3947,48.3947,48.3435,48.3435,6500.0
2010-04-12 10:20:00,56.74,56.77,56.74,56.77,1700.0,48.3606,48.3861,48.3606,48.3861,1700.0
2010-04-12 10:25:00,56.76,56.81,56.76,56.8,2500.0,48.3776,48.4202,48.3776,48.4117,2500.0
2010-04-12 10:30:00,56.79,56.79,56.79,56.79,700.0,48.4032,48.4032,48.4032,48.4032,700.0
2010-04-12 10:35:00,56.8,56.8,56.72,56.73,2100.0,48.4117,48.4117,48.3435,48.3521,2100.0
2010-04-12 10:40:00,56.78,56.8,56.78,56.8,900.0,48.3947,48.4117,48.3947,48.4117,900.0
2010-04-12 10:45:00,56.8,56.8,56.8,56.8,600.0,48.4117,48.4117,48.4117,48.4117,600.0
2010-04-12 10:50:00,56.8,56.8,56.8,56.8,0.0,48.4117,48.4117,48.4117,48.4117,0.0
2010-04-12 10:55:00,56.8,56.81,56.8,56.8,500.0,48.4117,48.4202,48.4117,48.4117,500.0
2010-04-12 11:00:00,56.8,56.83,56.8,56.81,1700.0,48.4117,48.4373,48.4117,48.4202,1700.0
2010-04-12 11:05:00,56.82,56.82,56.81,56.82,900.0,48.4288,48.4288,48.4202,48.4288,900.0
2010-04-12 11:10:00,56.82,56.82,56.81,56.81,1600.0,48.4288,48.4288,48.4202,48.4202,1600.0
2010-04-12 11:15:00,56.81,56.81,56.74,56.74,2600.0,48.4202,48.4202,48.3606,48.3606,2600.0
2010-04-12 11:20:00,56.73,56.76,56.73,56.76,9600.0,48.3521,48.3776,48.3521,48.3776,9600.0
2010-04-12 11:25:00,56.76,56.76,56.75,56.75,800.0,48.3776,48.3776,48.3691,48.3691,800.0
2010-04-12 11:30:00,56.73,56.76,56.73,56.76,1800.0,48.3521,48.3776,48.3521,48.3776,1800.0
2010-04-12 11:35:00,56.79,56.8,56.79,56.8,400.0,48.4032,48.4117,48.4032,48.4117,400.0
2010-04-12 11:40:00,56.79,56.81,56.79,56.81,1100.0,48.4032,48.4202,48.4032,48.4202,1100.0
2010-04-12 11:45:00,56.8,56.81,56.77,56.78,2400.0,48.4117,48.4202,48.3861,48.3947,2400.0
2010-04-12 11:50:00,56.8,56.81,56.79,56.79,300.0,48.4117,48.4202,48.4032,48.4032,300.0
2010-04-12 11:55:00,56.78,56.79,56.77,56.79,900.0,48.3947,48.4032,48.3861,48.4032,900.0
2010-04-12 12:00:00,56.81,56.82,56.81,56.81,2400.0,48.4202,48.4288,48.4202,48.4202,2400.0
2010-04-12 12:05:00,56.82,56.82,56.79,56.79,7300.0,48.4288,48.4288,48.4032,48.4032,7300.0
2010-04-12 12:10:00,56.79,56.8,56.79,56.8,6100.0,48.4032,48.4117,48.4032,48.4117,6100.0
2010-04-12 12:15:00,56.81,56.81,56.78,56.81,1600.0,48.4202,48.4202,48.3947,48.4202,1600.0
2010-04-12 12:20:00,56.78,56.79,56.78,56.79,500.0,48.3947,48.4032,48.3947,48.4032,500.0
2010-04-12 12:25:00,56.79,56.8,56.79,56.79,3600.0,48.4032,48.4117,48.4032,48.4032,3600.0
2010-04-12 12:30:00,56.8,56.8,56.8,56.8,900.0,48.4117,48.4117,48.4117,48.4117,900.0
2010-04-12 12:35:00,56.81,56.81,56.8,56.8,1300.0,48.4202,48.4202,48.4117,48.4117,1300.0
2010-04-12 12:40:00,56.8,56.82,56.8,56.82,2700.0,48.4117,48.4288,48.4117,48.4288,2700.0
2010-04-12 12:45:00,56.81,56.81,56.79,56.79,1000.0,48.4202,48.4202,48.4032,48.4032,1000.0
2010-04-12 12:50:00,56.8,56.83,56.79,56.83,2500.0,48.4117,48.4373,48.4032,48.4373,2500.0
2010-04-12 12:55:00,56.83,56.85,56.82,56.84,1900.0,48.4373,48.4543,48.4288,48.4458,1900.0
2010-04-12 13:00:00,56.85,56.87,56.85,56.86,900.0,48.4543,48.4714,48.4543,48.4629,900.0
2010-04-12 13:05:00,56.87,56.88,56.87,56.87,6600.0,48.4714,48.4799,48.4714,48.4714,6600.0
2010-04-12 13:10:00,56.87,56.89,56.87,56.89,1200.0,48.4714,48.4884,48.4714,48.4884,1200.0
2010-04-12 13:15:00,56.89,56.9,56.88,56.9,4800.0,48.4884,48.4969,48.4799,48.4969,4800.0
2010-04-12 13:20:00,56.9,56.9,56.88,56.88,4700.0,48.4969,48.4969,48.4799,48.4799,4700.0
2010-04-12 13:25:00,56.87,56.89,56.87,56.88,600.0,48.4714,48.4884,48.4714,48.4799,600.0
2010-04-12 13:30:00,56.87,56.9,56.87,56.87,900.0,48.4714,48.4969,48.4714,48.4714,900.0
2010-04-12 13:35:00,56.87,56.89,56.87,56.89,400.0,48.4714,48.4884,48.4714,48.4884,400.0
2010-04-12 13:40:00,56.89,56.9,56.88,56.88,1300.0,48.4884,48.4969,48.4799,48.4799,1300.0
2010-04-12 13:45:00,56.87,56.89,56.87,56.87,2700.0,48.4714,48.4884,48.4714,48.4714,2700.0
2010-04-12 13:50:00,56.88,56.9,56.86,56.86,2300.0,48.4799,48.4969,48.4629,48.4629,2300.0
2010-04-12 13:55:00,56.86,56.86,56.82,56.82,2100.0,48.4629,48.4629,48.4288,48.4288,2100.0
2010-04-12 14:00:00,56.82,56.84,56.8,56.8,11800.0,48.4288,48.4458,48.4117,48.4117,11800.0
2010-04-12 14:05:00,56.79,56.84,56.79,56.81,2100.0,48.4032,48.4458,48.4032,48.4202,2100.0
2010-04-12 14:10:00,56.81,56.81,56.81,56.81,100.0,48.4202,48.4202,48.4202,48.4202,100.0
2010-04-12 14:15:00,56.82,56.84,56.81,56.82,2700.0,48.4288,48.4458,48.4202,48.4288,2700.0
2010-04-12 14:20:00,56.81,56.83,56.81,56.82,1700.0,48.4202,48.4373,48.4202,48.4288,1700.0
2010-04-12 14:25:00,56.85,56.85,56.85,56.85,1600.0,48.4543,48.4543,48.4543,48.4543,1600.0
2010-04-12 14:30:00,56.84,56.86,56.84,56.85,3900.0,48.4458,48.4629,48.4458,48.4543,3900.0
2010-04-12 14:35:00,56.85,56.85,56.84,56.85,1600.0,48.4543,48.4543,48.4458,48.4543,1600.0
2010-04-12 14:40:00,56.85,56.85,56.82,56.83,1600.0,48.4543,48.4543,48.4288,48.4373,1600.0
2010-04-12 14:45:00,56.85,56.85,56.84,56.84,8100.0,48.4543,48.4543,48.4458,48.4458,8100.0
2010-04-12 14:50:00,56.86,56.87,56.84,56.86,5000.0,48.4629,48.4714,48.4458,48.4629,5000.0
2010-04-12 14:55:00,56.87,56.87,56.86,56.87,1500.0,48.4714,48.4714,48.4629,48.4714,1500.0
2010-04-12 15:00:00,56.86,56.86,56.85,56.85,700.0,48.4629,48.4629,48.4543,48.4543,700.0
2010-04-12 15:05:00,56.81,56.88,56.81,56.84,12800.0,48.4202,48.4799,48.4202,48.4458,12800.0
2010-04-12 15:10:00,56.84,56.85,56.84,56.85,1600.0,48.4458,48.4543,48.4458,48.4543,1600.0
2010-04-12 15:15:00,56.86,56.86,56.81,56.84,6300.0,48.4629,48.4629,48.4202,48.4458,6300.0
2010-04-12 15:20:00,56.83,56.83,56.74,56.75,11100.0,48.4373,48.4373,48.3606,48.3691,11100.0
2010-04-12 15:25:00,56.77,56.78,56.75,56.76,4800.0,48.3861,48.3947,48.3691,48.3776,4800.0
2010-04-12 15:30:00,56.77,56.78,56.75,56.77,10400.0,48.3861,48.3947,48.3691,48.3861,10400.0
2010-04-12 15:35:00,56.77,56.8,56.77,56.79,2500.0,48.3861,48.4117,48.3861,48.4032,2500.0
2010-04-12 15:40:00,56.79,56.8,56.75,56.75,2100.0,48.4032,48.4117,48.3691,48.3691,2100.0
2010-04-12 15:45:00,56.76,56.76,56.71,56.75,3300.0,48.3776,48.3776,48.335,48.3691,3300.0
2010-04-12 15:50:00,56.77,56.79,56.73,56.78,5900.0,48.3861,48.4032,48.3521,48.3947,5900.0
2010-04-12 15:55:00,56.78,56.8,56.78,56.8,12000.0,48.3947,48.4117,48.3947,48.4117,12000.0
2010-04-13 09:30:00,56.7,56.74,56.66,56.67,4200.0,48.3265,48.3606,48.2924,48.3009,4200.0
2010-04-13 09:35:00,56.67,56.67,56.64,56.64,1500.0,48.3009,48.3009,48.2753,48.2753,1500.0
2010-04-13 09:40:00,56.67,56.75,56.67,56.75,1900.0,48.3009,48.3691,48.3009,48.3691,1900.0
2010-04-13 09:45:00,56.72,56.76,56.72,56.76,1100.0,48.3435,48.3776,48.3435,48.3776,1100.0
2010-04-13 09:50:00,56.76,56.79,56.76,56.78,1800.0,48.3776,48.4032,48.3776,48.3947,1800.0
2010-04-13 09:55:00,56.78,56.79,56.72,56.72,3900.0,48.3947,48.4032,48.3435,48.3435,3900.0
2010-04-13 10:00:00,56.73,56.74,56.69,56.69,1200.0,48.3521,48.3606,48.318,48.318,1200.0
2010-04-13 10:05:00,56.72,56.73,56.71,56.72,600.0,48.3435,48.3521,48.335,48.3435,600.0
2010-04-13 10:10:00,56.72,56.75,56.72,56.74,2500.0,48.3435,48.3691,48.3435,48.3606,2500.0
2010-04-13 10:15:00,56.74,56.74,56.73,56.73,200.0,48.3606,48.3606,48.3521,48.3521,200.0
2010-04-13 10:20:00,56.66,56.66,56.57,56.57,3400.0,48.2924,48.2924,48.2157,48.2157,3400.0
2010-04-13 10:25:00,56.56,56.56,56.52,56.52,3600.0,48.2072,48.2072,48.1731,48.1731,3600.0
2010-04-13 10:30:00,56.53,56.53,56.5,56.5,600.0,48.1816,48.1816,48.156,48.156,600.0
2010-04-13 10:35:00,56.43,56.44,56.43,56.44,400.0,48.0964,48.1049,48.0964,48.1049,400.0
2010-04-13 10:40:00,56.48,56.53,56.48,56.53,900.0,48.139,48.1816,48.139,48.1816,900.0
2010-04-13 10:45:00,56.52,56.54,56.52,56.54,5400.0,48.1731,48.1901,48.1731,48.1901,5400.0
2010-04-13 10:50:00,56.53,56.56,56.53,56.56,1200.0,48.1816,48.2072,48.1816,48.2072,1200.0
2010-04-13 10:55:00,56.58,56.59,56.54,56.55,6900.0,48.2242,48.2327,48.1901,48.1986,6900.0
2010-04-13 11:00:00,56.55,56.57,56.54,56.57,1600.0,48.1986,48.2157,48.1901,48.2157,1600.0
2010-04-13 11:05:00,56.55,56.59,56.55,56.58,1300.0,48.1986,48.2327,48.1986,48.2242,1300.0
2010-04-13 11:10:00,56.55,56.56,56.54,56.54,500.0,48.1986,48.2072,48.1901,48.1901,500.0
2010-04-13 11:15:00,56.54,56.6,56.54,56.6,1200.0,48.1901,48.2413,48.1901,48.2413,1200.0
2010-04-13 11:20:00,56.61,56.63,56.61,56.63,200.0,48.2498,48.2668,48.2498,48.2668,200.0
2010-04-13 11:25:00,56.59,56.6,56.59,56.6,400.0,48.2327,48.2413,48.2327,48.2413,400.0
2010-04-13 11:30:00,56.6,56.61,56.6,56.61,1600.0,48.2413,48.2498,48.2413,48.2498,1600.0
2010-04-13 11:35:00,56.61,56.61,56.6,56.6,1000.0,48.2498,48.2498,48.2413,48.2413,1000.0
2010-04-13 11:40:00,56.6,56.62,56.6,56.6,1600.0,48.2413,48.2583,48.2413,48.2413,1600.0
2010-04-13 11:45:00,56.6,56.61,56.58,56.6,2600.0,48.2413,48.2498,48.2242,48.2413,2600.0
2010-04-13 11:50:00,56.6,56.6,56.55,56.57,4000.0,48.2413,48.2413,48.1986,48.2157,4000.0
2010-04-13 11:55:00,56.57,56.59,56.57,56.59,500.0,48.2157,48.2327,48.2157,48.2327,500.0
2010-04-13 12:00:00,56.58,56.59,56.57,56.57,2200.0,48.2242,48.2327,48.2157,48.2157,2200.0
2010-04-13 12:05:00,56.57,56.58,56.56,56.58,700.0,48.2157,48.2242,48.2072,48.2242,700.0
2010-04-13 12:10:00,56.59,56.6,56.59,56.6,2400.0,48.2327,48.2413,48.2327,48.2413,2400.0
2010-04-13 12:15:00,56.61,56.67,56.61,56.67,1200.0,48.2498,48.3009,48.2498,48.3009,1200.0
2010-04-13 12:20:00,56.69,56.69,56.66,56.67,4100.0,48.318,48.318,48.2924,48.3009,4100.0
2010-04-13 12:25:00,56.69,56.7,56.67,56.69,2900.0,48.318,48.3265,48.3009,48.318,2900.0
2010-04-13 12:30:00,56.68,56.69,56.66,56.66,3300.0,48.3094,48.318,48.2924,48.2924,3300.0
2010-04-13 12:35:00,56.65,56.66,56.65,56.65,1500.0,48.2839,48.2924,48.2839,48.2839,1500.0
2010-04-13 12:40:00,56.66,56.66,56.65,56.65,1300.0,48.2924,48.2924,48.2839,48.2839,1300.0
2010-04-13 12:45:00,56.65,56.65,56.63,56.64,2100.0,48.2839,48.2839,48.2668,48.2753,2100.0
2010-04-13 12:50:00,56.65,56.66,56.65,56.66,1600.0,48.2839,48.2924,48.2839,48.2924,1600.0
2010-04-13 12:55:00,56.66,56.71,56.66,56.71,1500.0,48.2924,48.335,48.2924,48.335,1500.0
2010-04-13 13:00:00,56.71,56.72,56.71,56.71,900.0,48.335,48.3435,48.335,48.335,900.0
2010-04-13 13:05:00,56.71,56.71,56.71,56.71,300.0,48.335,48.335,48.335,48.335,300.0
2010-04-13 13:10:00,56.73,56.74,56.71,56.71,2600.0,48.3521,48.3606,48.335,48.335,2600.0
2010-04-13 13:15:00,56.71,56.74,56.71,56.71,1700.0,48.335,48.3606,48.335,48.335,1700.0
2010-04-13 13:20:00,56.72,56.73,56.7,56.7,900.0,48.3435,48.3521,48.3265,48.3265,900.0
2010-04-13 13:25:00,56.72,56.72,56.7,56.71,2800.0,48.3435,48.3435,48.3265,48.335,2800.0
2010-04-13 13:30:00,56.71,56.75,56.71,56.75,2400.0,48.335,48.3691,48.335,48.3691,2400.0
2010-04-13 13:35:00,56.75,56.77,56.75,56.77,200.0,48.3691,48.3861,48.3691,48.3861,200.0
2010-04-13 13:40:00,56.79,56.79,56.77,56.77,500.0,48.4032,48.4032,48.3861,48.3861,500.0
2010-04-13 13:45:00,56.78,56.78,56.77,56.77,800.0,48.3947,48.3947,48.3861,48.3861,800.0
2010-04-13 13:50:00,56.79,56.79,56.79,56.79,2600.0,48.4032,48.4032,48.4032,48.4032,2600.0
2010-04-13 13:55:00,56.83,56.83,56.82,56.83,2500.0,48.4373,48.4373,48.4288,48.4373,2500.0
2010-04-13 14:00:00,56.81,56.84,56.81,56.82,1700.0,48.4202,48.4458,48.4202,48.4288,1700.0
2010-04-13 14:05:00,56.81,56.81,56.8,56.8,400.0,48.4202,48.4202,48.4117,48.4117,400.0
2010-04-13 14:10:00,56.79,56.79,56.77,56.77,7000.0,48.4032,48.4032,48.3861,48.3861,7000.0
2010-04-13 14:15:00,56.78,56.81,56.78,56.81,4200.0,48.3947,48.4202,48.3947,48.4202,4200.0
2010-04-13 14:20:00,56.81,56.82,56.81,56.82,400.0,48.4202,48.4288,48.4202,48.4288,400.0
2010-04-13 14:25:00,56.82,56.82,56.78,56.78,1100.0,48.4288,48.4288,48.3947,48.3947,1100.0
2010-04-13 14:30:00,56.79,56.82,56.79,56.82,2200.0,48.4032,48.4288,48.4032,48.4288,2200.0
2010-04-13 14:35:00,56.8,56.8,56.79,56.79,900.0,48.4117,48.4117,48.4032,48.4032,900.0
2010-04-13 14:40:00,56.78,56.81,56.78,56.79,3200.0,48.3947,48.4202,48.3947,48.4032,3200.0
2010-04-13 14:45:00,56.78,56.8,56.78,56.8,2500.0,48.3947,48.4117,48.3947,48.4117,2500.0
2010-04-13 14:50:00,56.8,56.84,56.8,56.83,1500.0,48.4117,48.4458,48.4117,48.4373,1500.0
2010-04-13 14:55:00,56.84,56.86,56.79,56.8,11800.0,48.4458,48.4629,48.4032,48.4117,11800.0
2010-04-13 15:00:00,56.8,56.82,56.79,56.81,5200.0,48.4117,48.4288,48.4032,48.4202,5200.0
2010-04-13 15:05:00,56.81,56.83,56.8,56.82,14700.0,48.4202,48.4373,48.4117,48.4288,14700.0
2010-04-13 15:10:00,56.82,56.83,56.81,56.81,11100.0,48.4288,48.4373,48.4202,48.4202,11100.0
2010-04-13 15:15:00,56.81,56.91,56.8,56.91,5900.0,48.4202,48.5055,48.4117,48.5055,5900.0
2010-04-13 15:20:00,56.91,56.93,56.89,56.9,11100.0,48.5055,48.5225,48.4884,48.4969,11100.0
2010-04-13 15:25:00,56.91,56.91,56.87,56.9,6100.0,48.5055,48.5055,48.4714,48.4969,6100.0
2010-04-13 15:30:00,56.9,56.91,56.88,56.88,7600.0,48.4969,48.5055,48.4799,48.4799,7600.0
2010-04-13 15:35:00,56.88,56.88,56.88,56.88,2300.0,48.4799,48.4799,48.4799,48.4799,2300.0
2010-04-13 15:40:00,56.89,56.91,56.89,56.91,12100.0,48.4884,48.5055,48.4884,48.5055,12100.0
2010-04-13 15:45:00,56.92,56.92,56.88,56.89,4100.0,48.514,48.514,48.4799,48.4884,4100.0
2010-04-13 15:50:00,56.88,56.88,56.85,56.85,2200.0,48.4799,48.4799,48.4543,48.4543,2200.0
2010-04-13 15:55:00,56.83,56.86,56.83,56.86,4600.0,48.4373,48.4629,48.4373,48.4629,4600.0
2010-04-14 09:30:00,57.02,57.08,57.01,57.03,16900.0,48.5992,48.6504,48.5907,48.6078,16900.0
2010-04-14 09:35:00,57.04,57.08,57.04,57.08,5700.0,48.6163,48.6504,48.6163,48.6504,5700.0
2010-04-14 09:40:00,57.08,57.11,57.08,57.11,1300.0,48.6504,48.6759,48.6504,48.6759,1300.0
2010-04-14 09:45:00,57.13,57.18,57.13,57.17,1000.0,48.693,48.7356,48.693,48.7271,1000.0
2010-04-14 09:50:00,57.15,57.16,57.12,57.12,1800.0,48.71,48.7186,48.6845,48.6845,1800.0
2010-04-14 09:55:00,57.12,57.13,57.09,57.1,4400.0,48.6845,48.693,48.6589,48.6674,4400.0
2010-04-14 10:00:00,57.12,57.12,57.09,57.09,400.0,48.6845,48.6845,48.6589,48.6589,400.0
2010-04-14 10:05:00,57.11,57.14,57.11,57.12,700.0,48.6759,48.7015,48.6759,48.6845,700.0
2010-04-14 10:10:00,57.12,57.15,57.01,57.03,3600.0,48.6845,48.71,48.5907,48.6078,3600.0
2010-04-14 10:15:00,57.01,57.1,57.01,57.1,1800.0,48.5907,48.6674,48.5907,48.6674,1800.0
2010-04-14 10:20:00,57.08,57.09,57.05,57.05,3500.0,48.6504,48.6589,48.6248,48.6248,3500.0
2010-04-14 10:25:00,57.06,57.1,57.05,57.08,2400.0,48.6333,48.6674,48.6248,48.6504,2400.0
2010-04-14 10:30:00,57.1,57.13,57.03,57.05,3700.0,48.6674,48.693,48.6078,48.6248,3700.0
2010-04-14 10:35:00,57.08,57.13,57.08,57.11,3600.0,48.6504,48.693,48.6504,48.6759,3600.0
2010-04-14 10:40:00,57.13,57.15,57.1,57.11,3100.0,48.693,48.71,48.6674,48.6759,3100.0
2010-04-14 10:45:00,57.1,57.13,57.1,57.11,7000.0,48.6674,48.693,48.6674,48.6759,7000.0
2010-04-14 10:50:00,57.13,57.14,57.11,57.14,1800.0,48.693,48.7015,48.6759,48.7015,1800.0
2010-04-14 10:55:00,57.12,57.16,57.11,57.16,3600.0,48.6845,48.7186,48.6759,48.7186,3600.0
2010-04-14 11:00:00,57.16,57.19,57.14,57.15,2600.0,48.7186,48.7441,48.7015,48.71,2600.0
2010-04-14 11:05:00,57.15,57.15,57.12,57.13,2000.0,48.71,48.71,48.6845,48.693,2000.0
2010-04-14 11:10:00,57.13,57.16,57.13,57.14,2600.0,48.693,48.7186,48.693,48.7015,2600.0
2010-04-14 11:15:00,57.15,57.16,57.14,57.15,3200.0,48.71,48.7186,48.7015,48.71,3200.0
2010-04-14 11:20:00,57.15,57.19,57.15,57.18,4000.0,48.71,48.7441,48.71,48.7356,4000.0
2010-04-14 11:25:00,57.18,57.23,57.18,57.23,4200.0,48.7356,48.7782,48.7356,48.7782,4200.0
2010-04-14 11:30:00,57.23,57.23,57.2,57.2,600.0,48.7782,48.7782,48.7526,48.7526,600.0
2010-04-14 11:35:00,57.21,57.21,57.21,57.21,400.0,48.7612,48.7612,48.7612,48.7612,400.0
2010-04-14 11:40:00,57.21,57.21,57.21,57.21,200.0,48.7612,48.7612,48.7612,48.7612,200.0
2010-04-14 11:45:00,57.24,57.24,57.21,57.22,600.0,48.7867,48.7867,48.7612,48.7697,600.0
2010-04-14 11:50:00,57.2,57.23,57.19,57.22,2100.0,48.7526,48.7782,48.7441,48.7697,2100.0
2010-04-14 11:55:00,57.21,57.22,57.21,57.21,1300.0,48.7612,48.7697,48.7612,48.7612,1300.0
2010-04-14 12:00:00,57.22,57.22,57.2,57.2,3200.0,48.7697,48.7697,48.7526,48.7526,3200.0
2010-04-14 12:05:00,57.2,57.22,57.19,57.21,3500.0,48.7526,48.7697,48.7441,48.7612,3500.0
2010-04-14 12:10:00,57.2,57.23,57.2,57.23,5000.0,48.7526,48.7782,48.7526,48.7782,5000.0
2010-04-14 12:15:00,57.22,57.23,57.21,57.22,7300.0,48.7697,48.7782,48.7612,48.7697,7300.0
2010-04-14 12:20:00,57.22,57.25,57.21,57.21,4400.0,48.7697,48.7953,48.7612,48.7612,4400.0
2010-04-14 12:25:00,57.21,57.27,57.21,57.25,18400.0,48.7612,48.8123,48.7612,48.7953,18400.0
2010-04-14 12:30:00,57.26,57.29,57.25,57.26,3300.0,48.8038,48.8294,48.7953,48.8038,3300.0
2010-04-14 12:35:00,57.26,57.3,57.26,57.27,5700.0,48.8038,48.8379,48.8038,48.8123,5700.0
2010-04-14 12:40:00,57.26,57.29,57.25,57.25,24100.0,48.8038,48.8294,48.7953,48.7953,24100.0
2010-04-14 12:45:00,57.26,57.28,57.26,57.27,4400.0,48.8038,48.8208,48.8038,48.8123,4400.0
2010-04-14 12:50:00,57.28,57.28,57.27,57.27,2200.0,48.8208,48.8208,48.8123,48.8123,2200.0
2010-04-14 12:55:00,57.27,57.28,57.27,57.27,1200.0,48.8123,48.8208,48.8123,48.8123,1200.0
2010-04-14 13:00:00,57.3,57.3,57.29,57.29,200.0,48.8379,48.8379,48.8294,48.8294,200.0
2010-04-14 13:05:00,57.29,57.3,57.28,57.3,1000.0,48.8294,48.8379,48.8208,48.8379,1000.0
2010-04-14 13:10:00,57.31,57.31,57.29,57.31,900.0,48.8464,48.8464,48.8294,48.8464,900.0
2010-04-14 13:15:00,57.32,57.32,57.31,57.32,7600.0,48.8549,48.8549,48.8464,48.8549,7600.0
2010-04-14 13:20:00,57.32,57.32,57.32,57.32,2400.0,48.8549,48.8549,48.8549,48.8549,2400.0
2010-04-14 13:25:00,57.32,57.35,57.32,57.35,2600.0,48.8549,48.8805,48.8549,48.8805,2600.0
2010-04-14 13:30:00,57.34,57.35,57.34,57.34,1500.0,48.872,48.8805,48.872,48.872,1500.0
2010-04-14 13:35:00,57.34,57.34,57.32,57.32,2800.0,48.872,48.872,48.8549,48.8549,2800.0
2010-04-14 13:40:00,57.31,57.31,57.26,57.26,33500.0,48.8464,48.8464,48.8038,48.8038,33500.0
2010-04-14 13:45:00,57.27,57.29,57.27,57.29,3000.0,48.8123,48.8294,48.8123,48.8294,3000.0
2010-04-14 13:50:00,57.29,57.3,57.27,57.27,1900.0,48.8294,48.8379,48.8123,48.8123,1900.0
2010-04-14 13:55:00,57.28,57.28,57.24,57.25,2900.0,48.8208,48.8208,48.7867,48.7953,2900.0
2010-04-14 14:00:00,57.25,57.3,57.25,57.29,5100.0,48.7953,48.8379,48.7953,48.8294,5100.0
2010-04-14 14:05:00,57.28,57.31,57.28,57.29,4400.0,48.8208,48.8464,48.8208,48.8294,4400.0
2010-04-14 14:10:00,57.3,57.32,57.3,57.31,5900.0,48.8379,48.8549,48.8379,48.8464,5900.0
2010-04-14 14:15:00,57.3,57.31,57.3,57.3,4800.0,48.8379,48.8464,48.8379,48.8379,4800.0
2010-04-14 14:20:00,57.3,57.34,57.3,57.32,4700.0,48.8379,48.872,48.8379,48.8549,4700.0
2010-04-14 14:25:00,57.33,57.33,57.3,57.32,4400.0,48.8634,48.8634,48.8379,48.8549,4400.0
2010-04-14 14:30:00,57.34,57.37,57.33,57.34,12000.0,48.872,48.8975,48.8634,48.872,12000.0
2010-04-14 14:35:00,57.34,57.37,57.34,57.37,7700.0,48.872,48.8975,48.872,48.8975,7700.0
2010-04-14 14:40:00,57.36,57.37,57.35,57.36,2800.0,48.889,48.8975,48.8805,48.889,2800.0
2010-04-14 14:45:00,57.36,57.37,57.34,57.36,10200.0,48.889,48.8975,48.872,48.889,10200.0
2010-04-14 14:50:00,57.36,57.37,57.33,57.34,7400.0,48.889,48.8975,48.8634,48.872,7400.0
2010-04-14 14:55:00,57.35,57.37,57.34,57.36,4800.0,48.8805,48.8975,48.872,48.889,4800.0
2010-04-14 15:00:00,57.36,57.36,57.35,57.35,7300.0,48.889,48.889,48.8805,48.8805,7300.0
2010-04-14 15:05:00,57.34,57.36,57.33,57.35,7200.0,48.872,48.889,48.8634,48.8805,7200.0
2010-04-14 15:10:00,57.36,57.37,57.35,57.35,5000.0,48.889,48.8975,48.8805,48.8805,5000.0
2010-04-14 15:15:00,57.35,57.35,57.33,57.33,7900.0,48.8805,48.8805,48.8634,48.8634,7900.0
2010-04-14 15:20:00,57.33,57.36,57.33,57.35,2800.0,48.8634,48.889,48.8634,48.8805,2800.0
2010-04-14 15:25:00,57.36,57.38,57.34,57.37,11800.0,48.889,48.9061,48.872,48.8975,11800.0
2010-04-14 15:30:00,57.37,57.43,57.37,57.42,20500.0,48.8975,48.9487,48.8975,48.9402,20500.0
2010-04-14 15:35:00,57.42,57.46,57.42,57.46,7500.0,48.9402,48.9742,48.9402,48.9742,7500.0
2010-04-14 15:40:00,57.45,57.48,57.44,57.46,15900.0,48.9657,48.9913,48.9572,48.9742,15900.0
2010-04-14 15:45:00,57.46,57.46,57.44,57.44,9100.0,48.9742,48.9742,48.9572,48.9572,9100.0
2010-04-14 15:50:00,57.44,57.48,57.44,57.46,11700.0,48.9572,48.9913,48.9572,48.9742,11700.0
2010-04-14 15:55:00,57.46,57.48,57.45,57.46,10400.0,48.9742,48.9913,48.9657,48.9742,10400.0
2010-04-15 09:30:00,57.42,57.42,57.37,57.41,6000.0,48.9402,48.9402,48.8975,48.9316,6000.0
2010-04-15 09:35:00,57.4,57.43,57.4,57.43,1300.0,48.9231,48.9487,48.9231,48.9487,1300.0
2010-04-15 09:40:00,57.46,57.46,57.45,57.45,600.0,48.9742,48.9742,48.9657,48.9657,600.0
2010-04-15 09:45:00,57.47,57.47,57.44,57.44,1800.0,48.9828,48.9828,48.9572,48.9572,1800.0
2010-04-15 09:50:00,57.46,57.49,57.46,57.48,600.0,48.9742,48.9998,48.9742,48.9913,600.0
2010-04-15 09:55:00,57.48,57.5,57.43,57.43,4700.0,48.9913,49.0083,48.9487,48.9487,4700.0
2010-04-15 10:00:00,57.47,57.49,57.43,57.49,7900.0,48.9828,48.9998,48.9487,48.9998,7900.0
2010-04-15 10:05:00,57.5,57.54,57.48,57.54,9500.0,49.0083,49.0424,48.9913,49.0424,9500.0
2010-04-15 10:10:00,57.56,57.56,57.52,57.52,1300.0,49.0595,49.0595,49.0254,49.0254,1300.0
2010-04-15 10:15:00,57.54,57.56,57.54,57.54,3900.0,49.0424,49.0595,49.0424,49.0424,3900.0
2010-04-15 10:20:00,57.53,57.57,57.53,57.55,3900.0,49.0339,49.068,49.0339,49.051,3900.0
2010-04-15 10:25:00,57.57,57.57,57.54,57.54,1100.0,49.068,49.068,49.0424,49.0424,1100.0
2010-04-15 10:30:00,57.54,57.57,57.54,57.54,1200.0,49.0424,49.068,49.0424,49.0424,1200.0
2010-04-15 10:35:00,57.56,57.59,57.56,57.59,1300.0,49.0595,49.085,49.0595,49.085,1300.0
2010-04-15 10:40:00,57.59,57.64,57.59,57.64,2100.0,49.085,49.1277,49.085,49.1277,2100.0
2010-04-15 10:45:00,57.65,57.65,57.64,57.64,600.0,49.1362,49.1362,49.1277,49.1277,600.0
2010-04-15 10:50:00,57.65,57.65,57.63,57.64,3600.0,49.1362,49.1362,49.1191,49.1277,3600.0
2010-04-15 10:55:00,57.63,57.66,57.63,57.66,800.0,49.1191,49.1447,49.1191,49.1447,800.0
2010-04-15 11:00:00,57.66,57.68,57.66,57.67,4500.0,49.1447,49.1618,49.1447,49.1532,4500.0
2010-04-15 11:05:00,57.67,57.67,57.67,57.67,300.0,49.1532,49.1532,49.1532,49.1532,300.0
2010-04-15 11:10:00,57.66,57.67,57.63,57.63,1500.0,49.1447,49.1532,49.1191,49.1191,1500.0
2010-04-15 11:15:00,57.61,57.61,57.59,57.59,4200.0,49.1021,49.1021,49.085,49.085,4200.0
2010-04-15 11:20:00,57.58,57.61,57.57,57.61,2500.0,49.0765,49.1021,49.068,49.1021,2500.0
2010-04-15 11:25:00,57.57,57.57,57.52,57.53,7100.0,49.068,49.068,49.0254,49.0339,7100.0
2010-04-15 11:30:00,57.52,57.52,57.5,57.51,1100.0,49.0254,49.0254,49.0083,49.0169,1100.0
2010-04-15 11:35:00,57.56,57.57,57.56,57.57,200.0,49.0595,49.068,49.0595,49.068,200.0
2010-04-15 11:40:00,57.54,57.54,57.52,57.52,1600.0,49.0424,49.0424,49.0254,49.0254,1600.0
2010-04-15 11:45:00,57.51,57.51,57.46,57.48,6300.0,49.0169,49.0169,48.9742,48.9913,6300.0
2010-04-15 11:50:00,57.48,57.49,57.47,57.49,2400.0,48.9913,48.9998,48.9828,48.9998,2400.0
2010-04-15 11:55:00,57.5,57.5,57.46,57.46,7600.0,49.0083,49.0083,48.9742,48.9742,7600.0
2010-04-15 12:00:00,57.47,57.47,57.43,57.45,6200.0,48.9828,48.9828,48.9487,48.9657,6200.0
2010-04-15 12:05:00,57.45,57.46,57.44,57.46,800.0,48.9657,48.9742,48.9572,48.9742,800.0
2010-04-15 12:10:00,57.45,57.49,57.42,57.49,6100.0,48.9657,48.9998,48.9402,48.9998,6100.0
2010-04-15 12:15:00,57.49,57.5,57.49,57.49,2100.0,48.9998,49.0083,48.9998,48.9998,2100.0
2010-04-15 12:20:00,57.5,57.52,57.48,57.49,3600.0,49.0083,49.0254,48.9913,48.9998,3600.0
2010-04-15 12:25:00,57.48,57.48,57.45,57.46,5600.0,48.9913,48.9913,48.9657,48.9742,5600.0
2010-04-15 12:30:00,57.47,57.47,57.44,57.46,3800.0,48.9828,48.9828,48.9572,48.9742,3800.0
2010-04-15 12:35:00,57.46,57.48,57.46,57.48,1800.0,48.9742,48.9913,48.9742,48.9913,1800.0
2010-04-15 12:40:00,57.48,57.48,57.46,57.46,1100.0,48.9913,48.9913,48.9742,48.9742,1100.0
2010-04-15 12:45:00,57.45,57.49,57.45,57.49,2000.0,48.9657,48.9998,48.9657,48.9998,2000.0
2010-04-15 12:50:00,57.49,57.5,57.48,57.49,6800.0,48.9998,49.0083,48.9913,48.9998,6800.0
2010-04-15 12:55:00,57.49,57.51,57.49,57.51,6700.0,48.9998,49.0169,48.9998,49.0169,6700.0
2010-04-15 13:00:00,57.52,57.52,57.5,57.51,4000.0,49.0254,49.0254,49.0083,49.0169,4000.0
2010-04-15 13:05:00,57.51,57.53,57.51,57.53,7300.0,49.0169,49.0339,49.0169,49.0339,7300.0
2010-04-15 13:10:00,57.53,57.56,57.52,57.56,6500.0,49.0339,49.0595,49.0254,49.0595,6500.0
2010-04-15 13:15:00,57.56,57.57,57.55,57.57,2000.0,49.0595,49.068,49.051,49.068,2000.0
2010-04-15 13:20:00,57.58,57.58,57.57,57.58,800.0,49.0765,49.0765,49.068,49.0765,800.0
2010-04-15 13:25:00,57.58,57.62,57.58,57.62,8700.0,49.0765,49.1106,49.0765,49.1106,8700.0
2010-04-15 13:30:00,57.61,57.62,57.6,57.61,10600.0,49.1021,49.1106,49.0936,49.1021,10600.0
2010-04-15 13:35:00,57.61,57.63,57.61,57.62,7800.0,49.1021,49.1191,49.1021,49.1106,7800.0
2010-04-15 13:40:00,57.61,57.62,57.6,57.62,2300.0,49.1021,49.1106,49.0936,49.1106,2300.0
2010-04-15 13:45:00,57.61,57.61,57.57,57.58,17100.0,49.1021,49.1021,49.068,49.0765,17100.0
2010-04-15 13:50:00,57.56,57.59,57.56,57.59,4200.0,49.0595,49.085,49.0595,49.085,4200.0
2010-04-15 13:55:00,57.59,57.6,57.57,57.58,13900.0,49.085,49.0936,49.068,49.0765,13900.0
2010-04-15 14:00:00,57.58,57.62,57.56,57.61,7300.0,49.0765,49.1106,49.0595,49.1021,7300.0
2010-04-15 14:05:00,57.6,57.62,57.59,57.59,5800.0,49.0936,49.1106,49.085,49.085,5800.0
2010-04-15 14:10:00,57.58,57.6,57.57,57.6,9200.0,49.0765,49.0936,49.068,49.0936,9200.0
2010-04-15 14:15:00,57.59,57.62,57.58,57.6,11400.0,49.085,49.1106,49.0765,49.0936,11400.0
2010-04-15 14:20:00,57.6,57.62,57.6,57.62,2700.0,49.0936,49.1106,49.0936,49.1106,2700.0
2010-04-15 14:25:00,57.62,57.62,57.61,57.61,3800.0,49.1106,49.1106,49.1021,49.1021,3800.0
2010-04-15 14:30:00,57.62,57.63,57.62,57.63,1200.0,49.1106,49.1191,49.1106,49.1191,1200.0
2010-04-15 14:35:00,57.62,57.63,57.58,57.6,7300.0,49.1106,49.1191,49.0765,49.0936,7300.0
2010-04-15 14:40:00,57.61,57.61,57.58,57.59,4200.0,49.1021,49.1021,49.0765,49.085,4200.0
2010-04-15 14:45:00,57.61,57.63,57.6,57.63,3500.0,49.1021,49.1191,49.0936,49.1191,3500.0
2010-04-15 14:50:00,57.63,57.64,57.62,57.63,3800.0,49.1191,49.1277,49.1106,49.1191,3800.0
2010-04-15 14:55:00,57.64,57.66,57.62,57.65,11600.0,49.1277,49.1447,49.1106,49.1362,11600.0
2010-04-15 15:00:00,57.66,57.66,57.6,57.61,3400.0,49.1447,49.1447,49.0936,49.1021,3400.0
2010-04-15 15:05:00,57.61,57.62,57.61,57.62,3800.0,49.1021,49.1106,49.1021,49.1106,3800.0
2010-04-15 15:10:00,57.61,57.63,57.59,57.59,7400.0,49.1021,49.1191,49.085,49.085,7400.0
2010-04-15 15:15:00,57.59,57.61,57.59,57.6,10000.0,49.085,49.1021,49.085,49.0936,10000.0
2010-04-15 15:20:00,57.6,57.61,57.58,57.59,5900.0,49.0936,49.1021,49.0765,49.085,5900.0
2010-04-15 15:25:00,57.59,57.6,57.55,57.56,17900.0,49.085,49.0936,49.051,49.0595,17900.0
2010-04-15 15:30:00,57.56,57.57,57.49,57.52,29100.0,49.0595,49.068,48.9998,49.0254,29100.0
2010-04-15 15:35:00,57.52,57.54,57.49,57.49,15700.0,49.0254,49.0424,48.9998,48.9998,15700.0
2010-04-15 15:40:00,57.49,57.56,57.49,57.54,13900.0,48.9998,49.0595,48.9998,49.0424,13900.0
2010-04-15 15:45:00,57.53,57.6,57.5,57.6,20200.0,49.0339,49.0936,49.0083,49.0936,20200.0
2010-04-15 15:50:00,57.59,57.59,57.56,57.59,17500.0,49.085,49.085,49.0595,49.085,17500.0
2010-04-15 15:55:00,57.59,57.61,57.58,57.61,12500.0,49.085,49.1021,49.0765,49.1021,12500.0
2010-04-16 09:30:00,57.42,57.42,57.36,57.37,6900.0,48.9402,48.9402,48.889,48.8975,6900.0
2010-04-16 09:35:00,57.41,57.48,57.41,57.48,1900.0,48.9316,48.9913,48.9316,48.9913,1900.0
2010-04-16 09:40:00,57.5,57.5,57.4,57.4,7400.0,49.0083,49.0083,48.9231,48.9231,7400.0
2010-04-16 09:45:00,57.35,57.4,57.34,57.36,1800.0,48.8805,48.9231,48.872,48.889,1800.0
2010-04-16 09:50:00,57.33,57.36,57.3,57.32,4700.0,48.8634,48.889,48.8379,48.8549,4700.0
2010-04-16 09:55:00,57.3,57.31,57.23,57.27,7200.0,48.8379,48.8464,48.7782,48.8123,7200.0
2010-04-16 10:00:00,57.29,57.34,57.29,57.34,1300.0,48.8294,48.872,48.8294,48.872,1300.0
2010-04-16 10:05:00,57.36,57.4,57.36,57.38,13300.0,48.889,48.9231,48.889,48.9061,13300.0
2010-04-16 10:10:00,57.37,57.37,57.36,57.36,1700.0,48.8975,48.8975,48.889,48.889,1700.0
2010-04-16 10:15:00,57.45,57.48,57.45,57.48,400.0,48.9657,48.9913,48.9657,48.9913,400.0
2010-04-16 10:20:00,57.49,57.49,57.43,57.43,7200.0,48.9998,48.9998,48.9487,48.9487,7200.0
2010-04-16 10:25:00,57.43,57.46,57.43,57.46,1800.0,48.9487,48.9742,48.9487,48.9742,1800.0
2010-04-16 10:30:00,57.46,57.47,57.46,57.47,400.0,48.9742,48.9828,48.9742,48.9828,400.0
2010-04-16 10:35:00,57.46,57.46,57.22,57.23,9700.0,48.9742,48.9742,48.7697,48.7782,9700.0
2010-04-16 10:40:00,57.2,57.35,57.18,57.29,11300.0,48.7526,48.8805,48.7356,48.8294,11300.0
2010-04-16 10:45:00,57.31,57.34,57.23,57.23,11300.0,48.8464,48.872,48.7782,48.7782,11300.0
2010-04-16 10:50:00,57.19,57.21,57.0,57.02,9000.0,48.7441,48.7612,48.5822,48.5992,9000.0
2010-04-16 10:55:00,57.04,57.17,57.04,57.13,3900.0,48.6163,48.7271,48.6163,48.693,3900.0
2010-04-16 11:00:00,57.11,57.16,57.1,57.16,800.0,48.6759,48.7186,48.6674,48.7186,800.0
2010-04-16 11:05:00,57.16,57.18,57.12,57.12,4900.0,48.7186,48.7356,48.6845,48.6845,4900.0
2010-04-16 11:10:00,57.1,57.1,57.0,57.0,2700.0,48.6674,48.6674,48.5822,48.5822,2700.0
2010-04-16 11:15:00,56.98,56.98,56.79,56.79,19500.0,48.5651,48.5651,48.4032,48.4032,19500.0
2010-04-16 11:20:00,56.81,56.89,56.81,56.89,16100.0,48.4202,48.4884,48.4202,48.4884,16100.0
2010-04-16 11:25:00,56.93,56.96,56.88,56.88,14600.0,48.5225,48.5481,48.4799,48.4799,14600.0
2010-04-16 11:30:00,56.88,56.88,56.78,56.78,61700.0,48.4799,48.4799,48.3947,48.3947,61700.0
2010-04-16 11:35:00,56.81,56.87,56.8,56.85,34300.0,48.4202,48.4714,48.4117,48.4543,34300.0
2010-04-16 11:40:00,56.85,56.9,56.85,56.87,191200.0,48.4543,48.4969,48.4543,48.4714,191200.0
2010-04-16 11:45:00,56.86,56.86,56.77,56.77,32100.0,48.4629,48.4629,48.3861,48.3861,32100.0
2010-04-16 11:50:00,56.78,56.78,56.65,56.75,52800.0,48.3947,48.3947,48.2839,48.3691,52800.0
2010-04-16 11:55:00,56.76,56.79,56.69,56.73,12200.0,48.3776,48.4032,48.318,48.3521,12200.0
2010-04-16 12:00:00,56.72,56.72,56.59,56.64,11200.0,48.3435,48.3435,48.2327,48.2753,11200.0
2010-04-16 12:05:00,56.62,56.69,56.59,56.69,5100.0,48.2583,48.318,48.2327,48.318,5100.0
2010-04-16 12:10:00,56.7,56.7,56.65,56.69,4500.0,48.3265,48.3265,48.2839,48.318,4500.0
2010-04-16 12:15:00,56.67,56.71,56.66,56.68,7300.0,48.3009,48.335,48.2924,48.3094,7300.0
2010-04-16 12:20:00,56.68,56.71,56.66,56.69,3000.0,48.3094,48.335,48.2924,48.318,3000.0
2010-04-16 12:25:00,56.71,56.71,56.68,56.69,7800.0,48.335,48.335,48.3094,48.318,7800.0
2010-04-16 12:30:00,56.66,56.66,56.6,56.64,11300.0,48.2924,48.2924,48.2413,48.2753,11300.0
2010-04-16 12:35:00,56.64,56.64,56.47,56.54,44100.0,48.2753,48.2753,48.1305,48.1901,44100.0
2010-04-16 12:40:00,56.53,56.58,56.53,56.58,2500.0,48.1816,48.2242,48.1816,48.2242,2500.0
2010-04-16 12:45:00,56.61,56.67,56.61,56.65,7200.0,48.2498,48.3009,48.2498,48.2839,7200.0
2010-04-16 12:50:00,56.65,56.69,56.64,56.69,6700.0,48.2839,48.318,48.2753,48.318,6700.0
2010-04-16 12:55:00,56.68,56.75,56.67,56.74,11200.0,48.3094,48.3691,48.3009,48.3606,11200.0
2010-04-16 13:00:00,56.73,56.79,56.72,56.74,8700.0,48.3521,48.4032,48.3435,48.3606,8700.0
2010-04-16 13:05:00,56.75,56.79,56.75,56.78,5200.0,48.3691,48.4032,48.3691,48.3947,5200.0
2010-04-16 13:10:00,56.79,56.81,56.77,56.79,3100.0,48.4032,48.4202,48.3861,48.4032,3100.0
2010-04-16 13:15:00,56.75,56.75,56.72,56.72,3400.0,48.3691,48.3691,48.3435,48.3435,3400.0
2010-04-16 13:20:00,56.72,56.74,56.7,56.7,1400.0,48.3435,48.3606,48.3265,48.3265,1400.0
2010-04-16 13:25:00,56.75,56.76,56.71,56.71,8500.0,48.3691,48.3776,48.335,48.335,8500.0
2010-04-16 13:30:00,56.71,56.72,56.7,56.7,1100.0,48.335,48.3435,48.3265,48.3265,1100.0
2010-04-16 13:35:00,56.7,56.7,56.69,56.69,800.0,48.3265,48.3265,48.318,48.318,800.0
2010-04-16 13:40:00,56.72,56.75,56.72,56.75,1200.0,48.3435,48.3691,48.3435,48.3691,1200.0
2010-04-16 13:45:00,56.78,56.78,56.68,56.68,3300.0,48.3947,48.3947,48.3094,48.3094,3300.0
2010-04-16 13:50:00,56.71,56.71,56.71,56.71,500.0,48.335,48.335,48.335,48.335,500.0
2010-04-16 13:55:00,56.75,56.75,56.72,56.74,7500.0,48.3691,48.3691,48.3435,48.3606,7500.0
2010-04-16 14:00:00,56.76,56.77,56.76,56.77,800.0,48.3776,48.3861,48.3776,48.3861,800.0
2010-04-16 14:05:00,56.79,56.92,56.79,56.92,9500.0,48.4032,48.514,48.4032,48.514,9500.0
2010-04-16 14:10:00,56.9,56.91,56.89,56.9,4700.0,48.4969,48.5055,48.4884,48.4969,4700.0
2010-04-16 14:15:00,56.9,56.97,56.9,56.92,15400.0,48.4969,48.5566,48.4969,48.514,15400.0
2010-04-16 14:20:00,56.9,56.97,56.9,56.93,2400.0,48.4969,48.5566,48.4969,48.5225,2400.0
2010-04-16 14:25:00,56.95,56.95,56.91,56.92,1400.0,48.5396,48.5396,48.5055,48.514,1400.0
2010-04-16 14:30:00,56.92,56.96,56.91,56.96,10800.0,48.514,48.5481,48.5055,48.5481,10800.0
2010-04-16 14:35:00,56.94,56.94,56.87,56.89,37700.0,48.531,48.531,48.4714,48.4884,37700.0
2010-04-16 14:40:00,56.88,56.97,56.88,56.96,46100.0,48.4799,48.5566,48.4799,48.5481,46100.0
2010-04-16 14:45:00,56.96,56.96,56.89,56.89,12900.0,48.5481,48.5481,48.4884,48.4884,12900.0
2010-04-16 14:50:00,56.89,56.91,56.89,56.91,3600.0,48.4884,48.5055,48.4884,48.5055,3600.0
2010-04-16 14:55:00,56.88,56.9,56.82,56.83,11100.0,48.4799,48.4969,48.4288,48.4373,11100.0
2010-04-16 15:00:00,56.84,56.88,56.8,56.83,14300.0,48.4458,48.4799,48.4117,48.4373,14300.0
2010-04-16 15:05:00,56.83,56.87,56.8,56.87,10600.0,48.4373,48.4714,48.4117,48.4714,10600.0
2010-04-16 15:10:00,56.88,56.88,56.83,56.85,10700.0,48.4799,48.4799,48.4373,48.4543,10700.0
2010-04-16 15:15:00,56.85,56.87,56.8,56.83,8700.0,48.4543,48.4714,48.4117,48.4373,8700.0
2010-04-16 15:20:00,56.82,56.85,56.8,56.85,4500.0,48.4288,48.4543,48.4117,48.4543,4500.0
2010-04-16 15:25:00,56.82,56.85,56.81,56.84,13800.0,48.4288,48.4543,48.4202,48.4458,13800.0
2010-04-16 15:30:00,56.83,56.87,56.77,56.84,14700.0,48.4373,48.4714,48.3861,48.4458,14700.0
2010-04-16 15:35:00,56.84,56.91,56.83,56.9,4900.0,48.4458,48.5055,48.4373,48.4969,4900.0
2010-04-16 15:40:00,56.9,56.93,56.88,56.93,2400.0,48.4969,48.5225,48.4799,48.5225,2400.0
2010-04-16 15:45:00,56.98,57.0,56.86,56.88,18600.0,48.5651,48.5822,48.4629,48.4799,18600.0
2010-04-16 15:50:00,56.89,56.9,56.84,56.84,10900.0,48.4884,48.4969,48.4458,48.4458,10900.0
2010-04-16 15:55:00,56.82,56.84,56.79,56.83,18200.0,48.4288,48.4458,48.4032,48.4373,18200.0
2010-04-19 09:30:00,56.64,56.76,56.64,56.75,27300.0,48.2753,48.3776,48.2753,48.3691,27300.0
2010-04-19 09:35:00,56.82,56.84,56.79,56.8,2700.0,48.4288,48.4458,48.4032,48.4117,2700.0
2010-04-19 09:40:00,56.77,56.78,56.73,56.74,7200.0,48.3861,48.3947,48.3521,48.3606,7200.0
2010-04-19 09:45:00,56.75,56.78,56.7,56.78,5400.0,48.3691,48.3947,48.3265,48.3947,5400.0
2010-04-19 09:50:00,56.77,56.88,56.77,56.87,3500.0,48.3861,48.4799,48.3861,48.4714,3500.0
2010-04-19 09:55:00,56.89,56.94,56.84,56.84,2800.0,48.4884,48.531,48.4458,48.4458,2800.0
2010-04-19 10:00:00,56.88,56.96,56.88,56.93,1800.0,48.4799,48.5481,48.4799,48.5225,1800.0
2010-04-19 10:05:00,56.88,56.91,56.85,56.91,1500.0,48.4799,48.5055,48.4543,48.5055,1500.0
2010-04-19 10:10:00,56.91,56.91,56.9,56.9,1200.0,48.5055,48.5055,48.4969,48.4969,1200.0
2010-04-19 10:15:00,56.99,56.99,56.93,56.93,3400.0,48.5737,48.5737,48.5225,48.5225,3400.0
2010-04-19 10:20:00,56.93,56.95,56.88,56.89,3400.0,48.5225,48.5396,48.4799,48.4884,3400.0
2010-04-19 10:25:00,56.87,56.87,56.81,56.83,2600.0,48.4714,48.4714,48.4202,48.4373,2600.0
2010-04-19 10:30:00,56.82,56.84,56.81,56.82,3100.0,48.4288,48.4458,48.4202,48.4288,3100.0
2010-04-19 10:35:00,56.8,56.8,56.75,56.75,1400.0,48.4117,48.4117,48.3691,48.3691,1400.0
2010-04-19 10:40:00,56.79,56.8,56.79,56.8,2500.0,48.4032,48.4117,48.4032,48.4117,2500.0
2010-04-19 10:45:00,56.82,56.83,56.8,56.8,4500.0,48.4288,48.4373,48.4117,48.4117,4500.0
2010-04-19 10:50:00,56.79,56.79,56.75,56.76,500.0,48.4032,48.4032,48.3691,48.3776,500.0
2010-04-19 10:55:00,56.72,56.75,56.72,56.74,2000.0,48.3435,48.3691,48.3435,48.3606,2000.0
2010-04-19 11:00:00,56.74,56.74,56.68,56.68,1900.0,48.3606,48.3606,48.3094,48.3094,1900.0
2010-04-19 11:05:00,56.67,56.73,56.67,56.68,1700.0,48.3009,48.3521,48.3009,48.3094,1700.0
2010-04-19 11:10:00,56.65,56.67,56.6,56.6,2200.0,48.2839,48.3009,48.2413,48.2413,2200.0
2010-04-19 11:15:00,56.63,56.69,56.63,56.69,1300.0,48.2668,48.318,48.2668,48.318,1300.0
2010-04-19 11:20:00,56.71,56.71,56.66,56.69,2900.0,48.335,48.335,48.2924,48.318,2900.0
2010-04-19 11:25:00,56.67,56.67,56.63,56.63,1700.0,48.3009,48.3009,48.2668,48.2668,1700.0
2010-04-19 11:30:00,56.66,56.69,56.66,56.68,1600.0,48.2924,48.318,48.2924,48.3094,1600.0
2010-04-19 11:35:00,56.69,56.69,56.62,56.63,2000.0,48.318,48.318,48.2583,48.2668,2000.0
2010-04-19 11:40:00,56.63,56.63,56.62,56.62,1900.0,48.2668,48.2668,48.2583,48.2583,1900.0
2010-04-19 11:45:00,56.62,56.62,56.56,56.58,3600.0,48.2583,48.2583,48.2072,48.2242,3600.0
2010-04-19 11:50:00,56.56,56.56,56.42,56.48,8000.0,48.2072,48.2072,48.0878,48.139,8000.0
2010-04-19 11:55:00,56.42,56.45,56.37,56.4,3900.0,48.0878,48.1134,48.0452,48.0708,3900.0
2010-04-19 12:00:00,56.43,56.43,56.41,56.42,3100.0,48.0964,48.0964,48.0793,48.0878,3100.0
2010-04-19 12:05:00,56.44,56.46,56.4,56.4,1200.0,48.1049,48.1219,48.0708,48.0708,1200.0
2010-04-19 12:10:00,56.41,56.41,56.31,56.32,1100.0,48.0793,48.0793,47.9941,48.0026,1100.0
2010-04-19 12:15:00,56.35,56.38,56.34,56.38,700.0,48.0282,48.0537,48.0197,48.0537,700.0
2010-04-19 12:20:00,56.43,56.44,56.41,56.44,1300.0,48.0964,48.1049,48.0793,48.1049,1300.0
2010-04-19 12:25:00,56.44,56.46,56.41,56.41,1400.0,48.1049,48.1219,48.0793,48.0793,1400.0
2010-04-19 12:30:00,56.42,56.42,56.41,56.41,900.0,48.0878,48.0878,48.0793,48.0793,900.0
2010-04-19 12:35:00,56.41,56.41,56.41,56.41,0.0,48.0793,48.0793,48.0793,48.0793,0.0
2010-04-19 12:40:00,56.43,56.49,56.43,56.49,1100.0,48.0964,48.1475,48.0964,48.1475,1100.0
2010-04-19 12:45:00,56.5,56.53,56.5,56.51,1100.0,48.156,48.1816,48.156,48.1645,1100.0
2010-04-19 12:50:00,56.5,56.51,56.5,56.51,1200.0,48.156,48.1645,48.156,48.1645,1200.0
2010-04-19 12:55:00,56.49,56.5,56.49,56.5,300.0,48.1475,48.156,48.1475,48.156,300.0
2010-04-19 13:00:00,56.5,56.5,56.45,56.45,200.0,48.156,48.156,48.1134,48.1134,200.0
2010-04-19 13:05:00,56.43,56.43,56.42,56.42,1600.0,48.0964,48.0964,48.0878,48.0878,1600.0
2010-04-19 13:10:00,56.42,56.42,56.42,56.42,0.0,48.0878,48.0878,48.0878,48.0878,0.0
2010-04-19 13:15:00,56.42,56.43,56.41,56.41,300.0,48.0878,48.0964,48.0793,48.0793,300.0
2010-04-19 13:20:00,56.43,56.5,56.43,56.5,800.0,48.0964,48.156,48.0964,48.156,800.0
2010-04-19 13:25:00,56.49,56.5,56.49,56.5,600.0,48.1475,48.156,48.1475,48.156,600.0
2010-04-19 13:30:00,56.51,56.51,56.45,56.46,5500.0,48.1645,48.1645,48.1134,48.1219,5500.0
2010-04-19 13:35:00,56.46,56.46,56.45,56.45,1300.0,48.1219,48.1219,48.1134,48.1134,1300.0
2010-04-19 13:40:00,56.48,56.52,56.48,56.5,2400.0,48.139,48.1731,48.139,48.156,2400.0
2010-04-19 13:45:00,56.5,56.51,56.44,56.44,3300.0,48.156,48.1645,48.1049,48.1049,3300.0
2010-04-19 13:50:00,56.41,56.41,56.38,56.38,2600.0,48.0793,48.0793,48.0537,48.0537,2600.0
2010-04-19 13:55:00,56.4,56.41,56.38,56.38,600.0,48.0708,48.0793,48.0537,48.0537,600.0
2010-04-19 14:00:00,56.39,56.41,56.39,56.41,1200.0,48.0623,48.0793,48.0623,48.0793,1200.0
2010-04-19 14:05:00,56.43,56.49,56.43,56.49,2000.0,48.0964,48.1475,48.0964,48.1475,2000.0
2010-04-19 14:10:00,56.46,56.55,56.46,56.51,1600.0,48.1219,48.1986,48.1219,48.1645,1600.0
2010-04-19 14:15:00,56.54,56.6,56.54,56.6,2100.0,48.1901,48.2413,48.1901,48.2413,2100.0
2010-04-19 14:20:00,56.6,56.61,56.58,56.6,1600.0,48.2413,48.2498,48.2242,48.2413,1600.0
2010-04-19 14:25:00,56.62,56.69,56.62,56.66,4600.0,48.2583,48.318,48.2583,48.2924,4600.0
2010-04-19 14:30:00,56.68,56.69,56.65,56.68,5900.0,48.3094,48.318,48.2839,48.3094,5900.0
2010-04-19 14:35:00,56.7,56.72,56.68,56.68,1700.0,48.3265,48.3435,48.3094,48.3094,1700.0
2010-04-19 14:40:00,56.7,56.72,56.7,56.72,1600.0,48.3265,48.3435,48.3265,48.3435,1600.0
2010-04-19 14:45:00,56.71,56.71,56.65,56.65,2100.0,48.335,48.335,48.2839,48.2839,2100.0
2010-04-19 14:50:00,56.67,56.7,56.65,56.7,5900.0,48.3009,48.3265,48.2839,48.3265,5900.0
2010-04-19 14:55:00,56.7,56.8,56.67,56.79,6000.0,48.3265,48.4117,48.3009,48.4032,6000.0
2010-04-19 15:00:00,56.81,56.86,56.79,56.79,9700.0,48.4202,48.4629,48.4032,48.4032,9700.0
2010-04-19 15:05:00,56.8,56.85,56.78,56.83,3500.0,48.4117,48.4543,48.3947,48.4373,3500.0
2010-04-19 15:10:00,56.82,56.86,56.8,56.82,3500.0,48.4288,48.4629,48.4117,48.4288,3500.0
2010-04-19 15:15:00,56.82,56.85,56.8,56.81,3300.0,48.4288,48.4543,48.4117,48.4202,3300.0
2010-04-19 15:20:00,56.8,56.86,56.8,56.84,13200.0,48.4117,48.4629,48.4117,48.4458,13200.0
2010-04-19 15:25:00,56.83,56.9,56.83,56.88,8900.0,48.4373,48.4969,48.4373,48.4799,8900.0
2010-04-19 15:30:00,56.86,56.9,56.85,56.85,4900.0,48.4629,48.4969,48.4543,48.4543,4900.0
2010-04-19 15:35:00,56.85,56.85,56.8,56.82,800.0,48.4543,48.4543,48.4117,48.4288,800.0
2010-04-19 15:40:00,56.81,56.82,56.77,56.79,6900.0,48.4202,48.4288,48.3861,48.4032,6900.0
2010-04-19 15:45:00,56.82,56.89,56.82,56.88,4200.0,48.4288,48.4884,48.4288,48.4799,4200.0
2010-04-19 15:50:00,56.88,56.9,56.86,56.88,5600.0,48.4799,48.4969,48.4629,48.4799,5600.0
2010-04-19 15:55:00,56.9,56.97,56.9,56.94,2700.0,48.4969,48.5566,48.4969,48.531,2700.0
2010-04-20 09:30:00,57.23,57.29,57.18,57.28,31400.0,48.7782,48.8294,48.7356,48.8208,31400.0
2010-04-20 09:35:00,57.24,57.27,57.2,57.25,4900.0,48.7867,48.8123,48.7526,48.7953,4900.0
2010-04-20 09:40:00,57.24,57.24,57.16,57.19,3700.0,48.7867,48.7867,48.7186,48.7441,3700.0
2010-04-20 09:45:00,57.24,57.24,57.13,57.17,7300.0,48.7867,48.7867,48.693,48.7271,7300.0
2010-04-20 09:50:00,57.16,57.17,57.14,57.17,3700.0,48.7186,48.7271,48.7015,48.7271,3700.0
2010-04-20 09:55:00,57.2,57.26,57.19,57.2,4500.0,48.7526,48.8038,48.7441,48.7526,4500.0
2010-04-20 10:00:00,57.23,57.23,57.17,57.18,6100.0,48.7782,48.7782,48.7271,48.7356,6100.0
2010-04-20 10:05:00,57.15,57.15,57.1,57.14,8800.0,48.71,48.71,48.6674,48.7015,8800.0
2010-04-20 10:10:00,57.16,57.18,57.15,57.15,7100.0,48.7186,48.7356,48.71,48.71,7100.0
2010-04-20 10:15:00,57.11,57.15,57.11,57.12,8700.0,48.6759,48.71,48.6759,48.6845,8700.0
2010-04-20 10:20:00,57.11,57.11,57.04,57.11,3800.0,48.6759,48.6759,48.6163,48.6759,3800.0
2010-04-20 10:25:00,57.09,57.09,57.05,57.05,8500.0,48.6589,48.6589,48.6248,48.6248,8500.0
2010-04-20 10:30:00,57.03,57.08,57.02,57.08,5500.0,48.6078,48.6504,48.5992,48.6504,5500.0
2010-04-20 10:35:00,57.04,57.04,57.03,57.04,3000.0,48.6163,48.6163,48.6078,48.6163,3000.0
2010-04-20 10:40:00,57.11,57.15,57.11,57.15,4900.0,48.6759,48.71,48.6759,48.71,4900.0
2010-04-20 10:45:00,57.14,57.18,57.14,57.18,4300.0,48.7015,48.7356,48.7015,48.7356,4300.0
2010-04-20 10:50:00,57.15,57.19,57.15,57.16,7000.0,48.71,48.7441,48.71,48.7186,7000.0
2010-04-20 10:55:00,57.16,57.16,57.13,57.15,2600.0,48.7186,48.7186,48.693,48.71,2600.0
2010-04-20 11:00:00,57.24,57.24,57.23,57.23,1000.0,48.7867,48.7867,48.7782,48.7782,1000.0
2010-04-20 11:05:00,57.25,57.26,57.24,57.24,2400.0,48.7953,48.8038,48.7867,48.7867,2400.0
2010-04-20 11:10:00,57.22,57.26,57.22,57.24,10500.0,48.7697,48.8038,48.7697,48.7867,10500.0
2010-04-20 11:15:00,57.24,57.25,57.2,57.22,8300.0,48.7867,48.7953,48.7526,48.7697,8300.0
2010-04-20 11:20:00,57.19,57.25,57.19,57.25,800.0,48.7441,48.7953,48.7441,48.7953,800.0
2010-04-20 11:25:00,57.26,57.27,57.25,57.26,2700.0,48.8038,48.8123,48.7953,48.8038,2700.0
2010-04-20 11:30:00,57.26,57.29,57.26,57.26,4100.0,48.8038,48.8294,48.8038,48.8038,4100.0
2010-04-20 11:35:00,57.27,57.27,57.24,57.26,800.0,48.8123,48.8123,48.7867,48.8038,800.0
2010-04-20 11:40:00,57.24,57.24,57.24,57.24,300.0,48.7867,48.7867,48.7867,48.7867,300.0
2010-04-20 11:45:00,57.27,57.28,57.26,57.26,2300.0,48.8123,48.8208,48.8038,48.8038,2300.0
2010-04-20 11:50:00,57.27,57.33,57.27,57.33,1200.0,48.8123,48.8634,48.8123,48.8634,1200.0
2010-04-20 11:55:00,57.32,57.33,57.32,57.33,200.0,48.8549,48.8634,48.8549,48.8634,200.0
2010-04-20 12:00:00,57.33,57.33,57.3,57.33,3900.0,48.8634,48.8634,48.8379,48.8634,3900.0
2010-04-20 12:05:00,57.33,57.38,57.33,57.37,6900.0,48.8634,48.9061,48.8634,48.8975,6900.0
2010-04-20 12:10:00,57.38,57.4,57.38,57.4,600.0,48.9061,48.9231,48.9061,48.9231,600.0
2010-04-20 12:15:00,57.38,57.45,57.37,57.44,5800.0,48.9061,48.9657,48.8975,48.9572,5800.0
2010-04-20 12:20:00,57.42,57.42,57.39,57.41,6900.0,48.9402,48.9402,48.9146,48.9316,6900.0
2010-04-20 12:25:00,57.41,57.42,57.38,57.38,2000.0,48.9316,48.9402,48.9061,48.9061,2000.0
2010-04-20 12:30:00,57.39,57.39,57.37,57.37,3200.0,48.9146,48.9146,48.8975,48.8975,3200.0
2010-04-20 12:35:00,57.41,57.41,57.38,57.38,4000.0,48.9316,48.9316,48.9061,48.9061,4000.0
2010-04-20 12:40:00,57.37,57.4,57.37,57.38,5300.0,48.8975,48.9231,48.8975,48.9061,5300.0
2010-04-20 12:45:00,57.35,57.35,57.34,57.34,2400.0,48.8805,48.8805,48.872,48.872,2400.0
2010-04-20 12:50:00,57.35,57.36,57.33,57.36,500.0,48.8805,48.889,48.8634,48.889,500.0
2010-04-20 12:55:00,57.35,57.37,57.35,57.35,5500.0,48.8805,48.8975,48.8805,48.8805,5500.0
2010-04-20 13:00:00,57.38,57.38,57.37,57.37,2500.0,48.9061,48.9061,48.8975,48.8975,2500.0
2010-04-20 13:05:00,57.37,57.38,57.35,57.35,1900.0,48.8975,48.9061,48.8805,48.8805,1900.0
2010-04-20 13:10:00,57.36,57.36,57.34,57.34,2900.0,48.889,48.889,48.872,48.872,2900.0
2010-04-20 13:15:00,57.36,57.36,57.35,57.35,3100.0,48.889,48.889,48.8805,48.8805,3100.0
2010-04-20 13:20:00,57.35,57.39,57.35,57.39,10700.0,48.8805,48.9146,48.8805,48.9146,10700.0
2010-04-20 13:25:00,57.37,57.4,57.37,57.37,12000.0,48.8975,48.9231,48.8975,48.8975,12000.0
2010-04-20 13:30:00,57.37,57.37,57.37,57.37,1100.0,48.8975,48.8975,48.8975,48.8975,1100.0
2010-04-20 13:35:00,57.37,57.38,57.35,57.38,4000.0,48.8975,48.9061,48.8805,48.9061,4000.0
2010-04-20 13:40:00,57.38,57.39,57.37,57.38,8000.0,48.9061,48.9146,48.8975,48.9061,8000.0
2010-04-20 13:45:00,57.38,57.38,57.36,57.36,1800.0,48.9061,48.9061,48.889,48.889,1800.0
2010-04-20 13:50:00,57.37,57.39,57.36,57.39,3300.0,48.8975,48.9146,48.889,48.9146,3300.0
2010-04-20 13:55:00,57.39,57.39,57.35,57.37,6100.0,48.9146,48.9146,48.8805,48.8975,6100.0
2010-04-20 14:00:00,57.35,57.37,57.35,57.35,8100.0,48.8805,48.8975,48.8805,48.8805,8100.0
2010-04-20 14:05:00,57.36,57.36,57.31,57.33,6400.0,48.889,48.889,48.8464,48.8634,6400.0
2010-04-20 14:10:00,57.3,57.32,57.3,57.31,5800.0,48.8379,48.8549,48.8379,48.8464,5800.0
2010-04-20 14:15:00,57.33,57.38,57.33,57.38,2400.0,48.8634,48.9061,48.8634,48.9061,2400.0
2010-04-20 14:20:00,57.37,57.39,57.37,57.38,4900.0,48.8975,48.9146,48.8975,48.9061,4900.0
2010-04-20 14:25:00,57.36,57.38,57.35,57.37,2800.0,48.889,48.9061,48.8805,48.8975,2800.0
2010-04-20 14:30:00,57.34,57.35,57.32,57.32,5200.0,48.872,48.8805,48.8549,48.8549,5200.0
2010-04-20 14:35:00,57.33,57.37,57.33,57.35,3200.0,48.8634,48.8975,48.8634,48.8805,3200.0
2010-04-20 14:40:00,57.36,57.36,57.36,57.36,1800.0,48.889,48.889,48.889,48.889,1800.0
2010-04-20 14:45:00,57.37,57.4,57.37,57.4,1900.0,48.8975,48.9231,48.8975,48.9231,1900.0
2010-04-20 14:50:00,57.4,57.4,57.38,57.39,5400.0,48.9231,48.9231,48.9061,48.9146,5400.0
2010-04-20 14:55:00,57.38,57.4,57.38,57.39,11400.0,48.9061,48.9231,48.9061,48.9146,11400.0
2010-04-20 15:00:00,57.4,57.42,57.39,57.42,60800.0,48.9231,48.9402,48.9146,48.9402,60800.0
2010-04-20 15:05:00,57.41,57.41,57.39,57.39,2600.0,48.9316,48.9316,48.9146,48.9146,2600.0
2010-04-20 15:10:00,57.41,57.41,57.37,57.37,5200.0,48.9316,48.9316,48.8975,48.8975,5200.0
2010-04-20 15:15:00,57.36,57.38,57.32,57.32,13800.0,48.889,48.9061,48.8549,48.8549,13800.0
2010-04-20 15:20:00,57.31,57.33,57.31,57.31,4300.0,48.8464,48.8634,48.8464,48.8464,4300.0
2010-04-20 15:25:00,57.31,57.37,57.31,57.36,4900.0,48.8464,48.8975,48.8464,48.889,4900.0
2010-04-20 15:30:00,57.35,57.37,57.33,57.36,8000.0,48.8805,48.8975,48.8634,48.889,8000.0
2010-04-20 15:35:00,57.36,57.36,57.35,57.35,4300.0,48.889,48.889,48.8805,48.8805,4300.0
2010-04-20 15:40:00,57.38,57.39,57.36,57.38,12500.0,48.9061,48.9146,48.889,48.9061,12500.0
2010-04-20 15:45:00,57.38,57.38,57.34,57.37,12300.0,48.9061,48.9061,48.872,48.8975,12300.0
2010-04-20 15:50:00,57.37,57.39,57.36,57.36,25600.0,48.8975,48.9146,48.889,48.889,25600.0
2010-04-20 15:55:00,57.37,57.37,57.34,57.36,12400.0,48.8975,48.8975,48.872,48.889,12400.0
2010-04-21 09:30:00,57.47,57.49,57.38,57.45,10300.0,48.9828,48.9998,48.9061,48.9657,10300.0
2010-04-21 09:35:00,57.44,57.51,57.44,57.49,1700.0,48.9572,49.0169,48.9572,48.9998,1700.0
2010-04-21 09:40:00,57.53,57.53,57.47,57.5,2300.0,49.0339,49.0339,48.9828,49.0083,2300.0
2010-04-21 09:45:00,57.51,57.56,57.51,57.54,8500.0,49.0169,49.0595,49.0169,49.0424,8500.0
2010-04-21 09:50:00,57.54,57.54,57.47,57.47,500.0,49.0424,49.0424,48.9828,48.9828,500.0
2010-04-21 09:55:00,57.49,57.49,57.47,57.49,3200.0,48.9998,48.9998,48.9828,48.9998,3200.0
2010-04-21 10:00:00,57.47,57.47,57.39,57.43,3100.0,48.9828,48.9828,48.9146,48.9487,3100.0
2010-04-21 10:05:00,57.42,57.46,57.42,57.43,2100.0,48.9402,48.9742,48.9402,48.9487,2100.0
2010-04-21 10:10:00,57.41,57.48,57.41,57.48,2300.0,48.9316,48.9913,48.9316,48.9913,2300.0
2010-04-21 10:15:00,57.47,57.48,57.38,57.38,3400.0,48.9828,48.9913,48.9061,48.9061,3400.0
2010-04-21 10:20:00,57.36,57.38,57.35,57.36,3600.0,48.889,48.9061,48.8805,48.889,3600.0
2010-04-21 10:25:00,57.35,57.37,57.34,57.34,2500.0,48.8805,48.8975,48.872,48.872,2500.0
2010-04-21 10:30:00,57.32,57.36,57.27,57.33,5100.0,48.8549,48.889,48.8123,48.8634,5100.0
2010-04-21 10:35:00,57.33,57.39,57.33,57.36,1700.0,48.8634,48.9146,48.8634,48.889,1700.0
2010-04-21 10:40:00,57.38,57.43,57.38,57.4,500.0,48.9061,48.9487,48.9061,48.9231,500.0
2010-04-21 10:45:00,57.4,57.44,57.4,57.4,1500.0,48.9231,48.9572,48.9231,48.9231,1500.0
2010-04-21 10:50:00,57.39,57.41,57.36,57.39,7300.0,48.9146,48.9316,48.889,48.9146,7300.0
2010-04-21 10:55:00,57.41,57.41,57.32,57.32,1000.0,48.9316,48.9316,48.8549,48.8549,1000.0
2010-04-21 11:00:00,57.32,57.34,57.32,57.34,3400.0,48.8549,48.872,48.8549,48.872,3400.0
2010-04-21 11:05:00,57.33,57.33,57.27,57.29,2500.0,48.8634,48.8634,48.8123,48.8294,2500.0
2010-04-21 11:10:00,57.27,57.29,57.26,57.29,4100.0,48.8123,48.8294,48.8038,48.8294,4100.0
2010-04-21 11:15:00,57.29,57.31,57.29,57.31,3000.0,48.8294,48.8464,48.8294,48.8464,3000.0
2010-04-21 11:20:00,57.34,57.34,57.27,57.27,3100.0,48.872,48.872,48.8123,48.8123,3100.0
2010-04-21 11:25:00,57.27,57.27,57.18,57.18,4400.0,48.8123,48.8123,48.7356,48.7356,4400.0
2010-04-21 11:30:00,57.2,57.2,57.14,57.15,1400.0,48.7526,48.7526,48.7015,48.71,1400.0
2010-04-21 11:35:00,57.16,57.16,57.1,57.16,3500.0,48.7186,48.7186,48.6674,48.7186,3500.0
2010-04-21 11:40:00,57.15,57.17,57.15,57.17,300.0,48.71,48.7271,48.71,48.7271,300.0
2010-04-21 11:45:00,57.17,57.17,57.17,57.17,700.0,48.7271,48.7271,48.7271,48.7271,700.0
2010-04-21 11:50:00,57.21,57.22,57.2,57.22,3500.0,48.7612,48.7697,48.7526,48.7697,3500.0
2010-04-21 11:55:00,57.24,57.25,57.23,57.24,8700.0,48.7867,48.7953,48.7782,48.7867,8700.0
2010-04-21 12:00:00,57.24,57.3,57.24,57.3,1700.0,48.7867,48.8379,48.7867,48.8379,1700.0
2010-04-21 12:05:00,57.28,57.28,57.24,57.24,1100.0,48.8208,48.8208,48.7867,48.7867,1100.0
2010-04-21 12:10:00,57.25,57.25,57.25,57.25,300.0,48.7953,48.7953,48.7953,48.7953,300.0
2010-04-21 12:15:00,57.28,57.28,57.26,57.27,2800.0,48.8208,48.8208,48.8038,48.8123,2800.0
2010-04-21 12:20:00,57.25,57.26,57.24,57.24,5900.0,48.7953,48.8038,48.7867,48.7867,5900.0
2010-04-21 12:25:00,57.27,57.31,57.27,57.3,3100.0,48.8123,48.8464,48.8123,48.8379,3100.0
2010-04-21 12:30:00,57.31,57.35,57.3,57.35,2900.0,48.8464,48.8805,48.8379,48.8805,2900.0
2010-04-21 12:35:00,57.35,57.4,57.34,57.4,3500.0,48.8805,48.9231,48.872,48.9231,3500.0
2010-04-21 12:40:00,57.39,57.41,57.39,57.41,3400.0,48.9146,48.9316,48.9146,48.9316,3400.0
2010-04-21 12:45:00,57.38,57.39,57.34,57.35,1500.0,48.9061,48.9146,48.872,48.8805,1500.0
2010-04-21 12:50:00,57.36,57.36,57.34,57.34,600.0,48.889,48.889,48.872,48.872,600.0
2010-04-21 12:55:00,57.34,57.37,57.32,57.32,4200.0,48.872,48.8975,48.8549,48.8549,4200.0
2010-04-21 13:00:00,57.31,57.33,57.31,57.32,5700.0,48.8464,48.8634,48.8464,48.8549,5700.0
2010-04-21 13:05:00,57.35,57.35,57.31,57.31,1300.0,48.8805,48.8805,48.8464,48.8464,1300.0
2010-04-21 13:10:00,57.27,57.28,57.27,57.28,3000.0,48.8123,48.8208,48.8123,48.8208,3000.0
2010-04-21 13:15:00,57.28,57.28,57.26,57.27,14000.0,48.8208,48.8208,48.8038,48.8123,14000.0
2010-04-21 13:20:00,57.27,57.29,57.27,57.27,4000.0,48.8123,48.8294,48.8123,48.8123,4000.0
2010-04-21 13:25:00,57.27,57.3,57.27,57.3,5600.0,48.8123,48.8379,48.8123,48.8379,5600.0
2010-04-21 13:30:00,57.32,57.34,57.32,57.34,1200.0,48.8549,48.872,48.8549,48.872,1200.0
2010-04-21 13:35:00,57.33,57.33,57.32,57.33,2100.0,48.8634,48.8634,48.8549,48.8634,2100.0
2010-04-21 13:40:00,57.33,57.33,57.31,57.31,500.0,48.8634,48.8634,48.8464,48.8464,500.0
2010-04-21 13:45:00,57.34,57.38,57.34,57.36,1100.0,48.872,48.9061,48.872,48.889,1100.0
2010-04-21 13:50:00,57.36,57.36,57.34,57.35,400.0,48.889,48.889,48.872,48.8805,400.0
2010-04-21 13:55:00,57.36,57.41,57.36,57.41,3100.0,48.889,48.9316,48.889,48.9316,3100.0
2010-04-21 14:00:00,57.4,57.41,57.38,57.38,7600.0,48.9231,48.9316,48.9061,48.9061,7600.0
2010-04-21 14:05:00,57.33,57.35,57.33,57.34,2200.0,48.8634,48.8805,48.8634,48.872,2200.0
2010-04-21 14:10:00,57.31,57.31,57.28,57.31,2200.0,48.8464,48.8464,48.8208,48.8464,2200.0
2010-04-21 14:15:00,57.29,57.29,57.22,57.22,700.0,48.8294,48.8294,48.7697,48.7697,700.0
2010-04-21 14:20:00,57.19,57.23,57.17,57.18,2100.0,48.7441,48.7782,48.7271,48.7356,2100.0
2010-04-21 14:25:00,57.17,57.18,57.15,57.15,7800.0,48.7271,48.7356,48.71,48.71,7800.0
2010-04-21 14:30:00,57.13,57.15,57.13,57.15,1400.0,48.693,48.71,48.693,48.71,1400.0
2010-04-21 14:35:00,57.1,57.12,57.09,57.1,1500.0,48.6674,48.6845,48.6589,48.6674,1500.0
2010-04-21 14:40:00,57.1,57.13,57.1,57.13,2200.0,48.6674,48.693,48.6674,48.693,2200.0
2010-04-21 14:45:00,57.14,57.18,57.12,57.17,11400.0,48.7015,48.7356,48.6845,48.7271,11400.0
2010-04-21 14:50:00,57.16,57.17,57.13,57.17,6300.0,48.7186,48.7271,48.693,48.7271,6300.0
2010-04-21 14:55:00,57.16,57.21,57.16,57.21,3400.0,48.7186,48.7612,48.7186,48.7612,3400.0
2010-04-21 15:00:00,57.21,57.24,57.21,57.22,3400.0,48.7612,48.7867,48.7612,48.7697,3400.0
2010-04-21 15:05:00,57.24,57.25,57.22,57.24,8400.0,48.7867,48.7953,48.7697,48.7867,8400.0
2010-04-21 15:10:00,57.23,57.24,57.21,57.21,2500.0,48.7782,48.7867,48.7612,48.7612,2500.0
2010-04-21 15:15:00,57.24,57.29,57.24,57.28,5200.0,48.7867,48.8294,48.7867,48.8208,5200.0
2010-04-21 15:20:00,57.29,57.29,57.22,57.24,12000.0,48.8294,48.8294,48.7697,48.7867,12000.0
2010-04-21 15:25:00,57.22,57.24,57.21,57.24,17900.0,48.7697,48.7867,48.7612,48.7867,17900.0
2010-04-21 15:30:00,57.24,57.32,57.24,57.32,9000.0,48.7867,48.8549,48.7867,48.8549,9000.0
2010-04-21 15:35:00,57.33,57.34,57.31,57.31,4100.0,48.8634,48.872,48.8464,48.8464,4100.0
2010-04-21 15:40:00,57.31,57.37,57.3,57.36,16200.0,48.8464,48.8975,48.8379,48.889,16200.0
2010-04-21 15:45:00,57.37,57.4,57.37,57.37,11500.0,48.8975,48.9231,48.8975,48.8975,11500.0
2010-04-21 15:50:00,57.38,57.4,57.36,57.38,8400.0,48.9061,48.9231,48.889,48.9061,8400.0
2010-04-21 15:55:00,57.38,57.39,57.35,57.36,6700.0,48.9061,48.9146,48.8805,48.889,6700.0
2010-04-22 09:30:00,56.91,56.93,56.76,56.79,28200.0,48.5055,48.5225,48.3776,48.4032,28200.0
2010-04-22 09:35:00,56.77,56.78,56.74,56.77,3300.0,48.3861,48.3947,48.3606,48.3861,3300.0
2010-04-22 09:40:00,56.75,56.75,56.58,56.59,3500.0,48.3691,48.3691,48.2242,48.2327,3500.0
2010-04-22 09:45:00,56.56,56.65,56.55,56.64,4400.0,48.2072,48.2839,48.1986,48.2753,4400.0
2010-04-22 09:50:00,56.68,56.72,56.68,56.72,900.0,48.3094,48.3435,48.3094,48.3435,900.0
2010-04-22 09:55:00,56.72,56.76,56.7,56.76,1900.0,48.3435,48.3776,48.3265,48.3776,1900.0
2010-04-22 10:00:00,56.74,56.79,56.73,56.75,3400.0,48.3606,48.4032,48.3521,48.3691,3400.0
2010-04-22 10:05:00,56.81,56.83,56.76,56.76,4600.0,48.4202,48.4373,48.3776,48.3776,4600.0
2010-04-22 10:10:00,56.76,56.8,56.75,56.77,7500.0,48.3776,48.4117,48.3691,48.3861,7500.0
2010-04-22 10:15:00,56.78,56.82,56.78,56.81,7700.0,48.3947,48.4288,48.3947,48.4202,7700.0
2010-04-22 10:20:00,56.83,56.83,56.78,56.79,3700.0,48.4373,48.4373,48.3947,48.4032,3700.0
2010-04-22 10:25:00,56.84,56.97,56.84,56.93,8300.0,48.4458,48.5566,48.4458,48.5225,8300.0
2010-04-22 10:30:00,56.94,56.98,56.79,56.93,6000.0,48.531,48.5651,48.4032,48.5225,6000.0
2010-04-22 10:35:00,57.0,57.05,56.97,57.0,16100.0,48.5822,48.6248,48.5566,48.5822,16100.0
2010-04-22 10:40:00,56.99,57.01,56.96,57.01,7200.0,48.5737,48.5907,48.5481,48.5907,7200.0
2010-04-22 10:45:00,57.04,57.08,56.97,57.06,7400.0,48.6163,48.6504,48.5566,48.6333,7400.0
2010-04-22 10:50:00,57.09,57.09,57.0,57.02,2000.0,48.6589,48.6589,48.5822,48.5992,2000.0
2010-04-22 10:55:00,57.03,57.08,57.0,57.0,13000.0,48.6078,48.6504,48.5822,48.5822,13000.0
2010-04-22 11:00:00,56.99,57.02,56.99,57.02,800.0,48.5737,48.5992,48.5737,48.5992,800.0
2010-04-22 11:05:00,57.01,57.02,56.98,57.02,11200.0,48.5907,48.5992,48.5651,48.5992,11200.0
2010-04-22 11:10:00,57.04,57.04,56.99,56.99,3400.0,48.6163,48.6163,48.5737,48.5737,3400.0
2010-04-22 11:15:00,56.93,56.94,56.9,56.91,5500.0,48.5225,48.531,48.4969,48.5055,5500.0
2010-04-22 11:20:00,56.92,56.92,56.87,56.89,1700.0,48.514,48.514,48.4714,48.4884,1700.0
2010-04-22 11:25:00,56.9,56.92,56.87,56.92,3000.0,48.4969,48.514,48.4714,48.514,3000.0
2010-04-22 11:30:00,56.92,56.92,56.84,56.85,8500.0,48.514,48.514,48.4458,48.4543,8500.0
2010-04-22 11:35:00,56.86,56.87,56.83,56.87,11900.0,48.4629,48.4714,48.4373,48.4714,11900.0
2010-04-22 11:40:00,56.86,56.88,56.85,56.85,5200.0,48.4629,48.4799,48.4543,48.4543,5200.0
2010-04-22 11:45:00,56.86,56.86,56.81,56.83,10100.0,48.4629,48.4629,48.4202,48.4373,10100.0
2010-04-22 11:50:00,56.84,56.86,56.82,56.84,6100.0,48.4458,48.4629,48.4288,48.4458,6100.0
2010-04-22 11:55:00,56.86,56.9,56.86,56.89,4200.0,48.4629,48.4969,48.4629,48.4884,4200.0
2010-04-22 12:00:00,56.88,56.9,56.87,56.9,4200.0,48.4799,48.4969,48.4714,48.4969,4200.0
2010-04-22 12:05:00,56.91,57.01,56.91,57.01,3300.0,48.5055,48.5907,48.5055,48.5907,3300.0
2010-04-22 12:10:00,57.0,57.01,56.97,56.98,4400.0,48.5822,48.5907,48.5566,48.5651,4400.0
2010-04-22 12:15:00,56.99,56.99,56.94,56.95,5800.0,48.5737,48.5737,48.531,48.5396,5800.0
2010-04-22 12:20:00,56.95,57.01,56.95,57.0,1200.0,48.5396,48.5907,48.5396,48.5822,1200.0
2010-04-22 12:25:00,57.01,57.01,57.0,57.01,600.0,48.5907,48.5907,48.5822,48.5907,600.0
2010-04-22 12:30:00,57.01,57.01,56.96,56.98,9600.0,48.5907,48.5907,48.5481,48.5651,9600.0
2010-04-22 12:35:00,56.99,57.05,56.99,57.02,7400.0,48.5737,48.6248,48.5737,48.5992,7400.0
2010-04-22 12:40:00,57.03,57.04,57.03,57.04,4000.0,48.6078,48.6163,48.6078,48.6163,4000.0
2010-04-22 12:45:00,57.03,57.03,56.99,56.99,1900.0,48.6078,48.6078,48.5737,48.5737,1900.0
2010-04-22 12:50:00,56.97,56.97,56.97,56.97,200.0,48.5566,48.5566,48.5566,48.5566,200.0
2010-04-22 12:55:00,57.0,57.01,56.98,56.98,1900.0,48.5822,48.5907,48.5651,48.5651,1900.0
2010-04-22 13:00:00,57.0,57.1,57.0,57.08,4900.0,48.5822,48.6674,48.5822,48.6504,4900.0
2010-04-22 13:05:00,57.11,57.16,57.11,57.16,2000.0,48.6759,48.7186,48.6759,48.7186,2000.0
2010-04-22 13:10:00,57.2,57.21,57.18,57.19,2800.0,48.7526,48.7612,48.7356,48.7441,2800.0
2010-04-22 13:15:00,57.26,57.27,57.21,57.22,7600.0,48.8038,48.8123,48.7612,48.7697,7600.0
2010-04-22 13:20:00,57.23,57.28,57.23,57.26,9100.0,48.7782,48.8208,48.7782,48.8038,9100.0
2010-04-22 13:25:00,57.26,57.3,57.26,57.28,8300.0,48.8038,48.8379,48.8038,48.8208,8300.0
2010-04-22 13:30:00,57.27,57.28,57.24,57.24,1600.0,48.8123,48.8208,48.7867,48.7867,1600.0
2010-04-22 13:35:00,57.25,57.25,57.22,57.22,1800.0,48.7953,48.7953,48.7697,48.7697,1800.0
2010-04-22 13:40:00,57.23,57.25,57.23,57.23,3500.0,48.7782,48.7953,48.7782,48.7782,3500.0
2010-04-22 13:45:00,57.24,57.3,57.24,57.3,3800.0,48.7867,48.8379,48.7867,48.8379,3800.0
2010-04-22 13:50:00,57.28,57.32,57.26,57.32,3900.0,48.8208,48.8549,48.8038,48.8549,3900.0
2010-04-22 13:55:00,57.31,57.37,57.31,57.37,3900.0,48.8464,48.8975,48.8464,48.8975,3900.0
2010-04-22 14:00:00,57.4,57.4,57.34,57.34,6700.0,48.9231,48.9231,48.872,48.872,6700.0
2010-04-22 14:05:00,57.35,57.35,57.32,57.35,3500.0,48.8805,48.8805,48.8549,48.8805,3500.0
2010-04-22 14:10:00,57.33,57.35,57.32,57.33,3900.0,48.8634,48.8805,48.8549,48.8634,3900.0
2010-04-22 14:15:00,57.33,57.41,57.33,57.41,3900.0,48.8634,48.9316,48.8634,48.9316,3900.0
2010-04-22 14:20:00,57.4,57.4,57.36,57.36,2300.0,48.9231,48.9231,48.889,48.889,2300.0
2010-04-22 14:25:00,57.4,57.48,57.39,57.47,11800.0,48.9231,48.9913,48.9146,48.9828,11800.0
2010-04-22 14:30:00,57.46,57.48,57.44,57.47,4300.0,48.9742,48.9913,48.9572,48.9828,4300.0
2010-04-22 14:35:00,57.46,57.46,57.41,57.42,11000.0,48.9742,48.9742,48.9316,48.9402,11000.0
2010-04-22 14:40:00,57.42,57.43,57.39,57.39,6300.0,48.9402,48.9487,48.9146,48.9146,6300.0
2010-04-22 14:45:00,57.38,57.42,57.37,57.4,6700.0,48.9061,48.9402,48.8975,48.9231,6700.0
2010-04-22 14:50:00,57.39,57.4,57.33,57.38,12600.0,48.9146,48.9231,48.8634,48.9061,12600.0
2010-04-22 14:55:00,57.39,57.4,57.36,57.38,10000.0,48.9146,48.9231,48.889,48.9061,10000.0
2010-04-22 15:00:00,57.39,57.43,57.38,57.43,11800.0,48.9146,48.9487,48.9061,48.9487,11800.0
2010-04-22 15:05:00,57.45,57.45,57.38,57.39,8800.0,48.9657,48.9657,48.9061,48.9146,8800.0
2010-04-22 15:10:00,57.39,57.42,57.39,57.42,15000.0,48.9146,48.9402,48.9146,48.9402,15000.0
2010-04-22 15:15:00,57.44,57.48,57.43,57.47,19700.0,48.9572,48.9913,48.9487,48.9828,19700.0
2010-04-22 15:20:00,57.49,57.54,57.49,57.54,11000.0,48.9998,49.0424,48.9998,49.0424,11000.0
2010-04-22 15:25:00,57.53,57.58,57.53,57.57,8400.0,49.0339,49.0765,49.0339,49.068,8400.0
2010-04-22 15:30:00,57.57,57.61,57.54,57.56,14500.0,49.068,49.1021,49.0424,49.0595,14500.0
2010-04-22 15:35:00,57.54,57.55,57.53,57.53,8100.0,49.0424,49.051,49.0339,49.0339,8100.0
2010-04-22 15:40:00,57.52,57.57,57.5,57.57,6200.0,49.0254,49.068,49.0083,49.068,6200.0
2010-04-22 15:45:00,57.58,57.59,57.56,57.58,14800.0,49.0765,49.085,49.0595,49.0765,14800.0
2010-04-22 15:50:00,57.58,57.64,57.57,57.6,11700.0,49.0765,49.1277,49.068,49.0936,11700.0
2010-04-22 15:55:00,57.6,57.61,57.56,57.56,14300.0,49.0936,49.1021,49.0595,49.0595,14300.0
2010-04-23 09:30:00,57.57,57.57,57.52,57.54,8700.0,49.068,49.068,49.0254,49.0424,8700.0
2010-04-23 09:35:00,57.6,57.62,57.59,57.61,2600.0,49.0936,49.1106,49.085,49.1021,2600.0
2010-04-23 09:40:00,57.62,57.62,57.49,57.5,6300.0,49.1106,49.1106,48.9998,49.0083,6300.0
2010-04-23 09:45:00,57.5,57.52,57.5,57.52,600.0,49.0083,49.0254,49.0083,49.0254,600.0
2010-04-23 09:50:00,57.52,57.63,57.5,57.63,3200.0,49.0254,49.1191,49.0083,49.1191,3200.0
2010-04-23 09:55:00,57.62,57.64,57.59,57.63,8800.0,49.1106,49.1277,49.085,49.1191,8800.0
2010-04-23 10:00:00,57.65,57.79,57.65,57.71,14000.0,49.1362,49.2555,49.1362,49.1873,14000.0
2010-04-23 10:05:00,57.71,57.77,57.71,57.76,12400.0,49.1873,49.2385,49.1873,49.2299,12400.0
2010-04-23 10:10:00,57.81,57.85,57.81,57.82,7600.0,49.2726,49.3067,49.2726,49.2811,7600.0
2010-04-23 10:15:00,57.82,57.83,57.77,57.77,3500.0,49.2811,49.2896,49.2385,49.2385,3500.0
2010-04-23 10:20:00,57.76,57.79,57.73,57.76,7300.0,49.2299,49.2555,49.2044,49.2299,7300.0
2010-04-23 10:25:00,57.75,57.77,57.73,57.73,7500.0,49.2214,49.2385,49.2044,49.2044,7500.0
2010-04-23 10:30:00,57.72,57.72,57.6,57.6,7000.0,49.1959,49.1959,49.0936,49.0936,7000.0
2010-04-23 10:35:00,57.62,57.7,57.62,57.67,8900.0,49.1106,49.1788,49.1106,49.1532,8900.0
2010-04-23 10:40:00,57.67,57.76,57.66,57.73,11000.0,49.1532,49.2299,49.1447,49.2044,11000.0
2010-04-23 10:45:00,57.74,57.74,57.65,57.65,7000.0,49.2129,49.2129,49.1362,49.1362,7000.0
2010-04-23 10:50:00,57.65,57.66,57.61,57.65,9600.0,49.1362,49.1447,49.1021,49.1362,9600.0
2010-04-23 10:55:00,57.65,57.65,57.58,57.59,10000.0,49.1362,49.1362,49.0765,49.085,10000.0
2010-04-23 11:00:00,57.6,57.6,57.52,57.53,19300.0,49.0936,49.0936,49.0254,49.0339,19300.0
2010-04-23 11:05:00,57.53,57.53,57.49,57.51,3700.0,49.0339,49.0339,48.9998,49.0169,3700.0
2010-04-23 11:10:00,57.54,57.59,57.54,57.59,200.0,49.0424,49.085,49.0424,49.085,200.0
2010-04-23 11:15:00,57.64,57.65,57.6,57.65,5600.0,49.1277,49.1362,49.0936,49.1362,5600.0
2010-04-23 11:20:00,57.64,57.65,57.61,57.61,3900.0,49.1277,49.1362,49.1021,49.1021,3900.0
2010-04-23 11:25:00,57.6,57.61,57.52,57.56,8300.0,49.0936,49.1021,49.0254,49.0595,8300.0
2010-04-23 11:30:00,57.53,57.54,57.44,57.45,3900.0,49.0339,49.0424,48.9572,48.9657,3900.0
2010-04-23 11:35:00,57.47,57.56,57.47,57.56,5000.0,48.9828,49.0595,48.9828,49.0595,5000.0
2010-04-23 11:40:00,57.56,57.56,57.51,57.51,4500.0,49.0595,49.0595,49.0169,49.0169,4500.0
2010-04-23 11:45:00,57.54,57.57,57.54,57.55,1900.0,49.0424,49.068,49.0424,49.051,1900.0
2010-04-23 11:50:00,57.54,57.54,57.52,57.52,1500.0,49.0424,49.0424,49.0254,49.0254,1500.0
2010-04-23 11:55:00,57.53,57.54,57.53,57.54,6000.0,49.0339,49.0424,49.0339,49.0424,6000.0
2010-04-23 12:00:00,57.57,57.6,57.57,57.6,3900.0,49.068,49.0936,49.068,49.0936,3900.0
2010-04-23 12:05:00,57.57,57.61,57.57,57.59,12200.0,49.068,49.1021,49.068,49.085,12200.0
2010-04-23 12:10:00,57.57,57.6,57.55,57.57,11200.0,49.068,49.0936,49.051,49.068,11200.0
2010-04-23 12:15:00,57.58,57.58,57.54,57.54,5300.0,49.0765,49.0765,49.0424,49.0424,5300.0
2010-04-23 12:20:00,57.57,57.57,57.56,57.56,400.0,49.068,49.068,49.0595,49.0595,400.0
2010-04-23 12:25:00,57.59,57.59,57.58,57.58,400.0,49.085,49.085,49.0765,49.0765,400.0
2010-04-23 12:30:00,57.59,57.59,57.54,57.56,8200.0,49.085,49.085,49.0424,49.0595,8200.0
2010-04-23 12:35:00,57.57,57.57,57.55,57.55,4800.0,49.068,49.068,49.051,49.051,4800.0
2010-04-23 12:40:00,57.58,57.58,57.58,57.58,200.0,49.0765,49.0765,49.0765,49.0765,200.0
2010-04-23 12:45:00,57.6,57.6,57.59,57.59,900.0,49.0936,49.0936,49.085,49.085,900.0
2010-04-23 12:50:00,57.57,57.6,57.57,57.6,500.0,49.068,49.0936,49.068,49.0936,500.0
2010-04-23 12:55:00,57.6,57.7,57.59,57.7,7300.0,49.0936,49.1788,49.085,49.1788,7300.0
2010-04-23 13:00:00,57.69,57.69,57.69,57.69,400.0,49.1703,49.1703,49.1703,49.1703,400.0
2010-04-23 13:05:00,57.68,57.71,57.67,57.69,6200.0,49.1618,49.1873,49.1532,49.1703,6200.0
2010-04-23 13:10:00,57.68,57.7,57.67,57.7,3500.0,49.1618,49.1788,49.1532,49.1788,3500.0
2010-04-23 13:15:00,57.72,57.72,57.64,57.64,8200.0,49.1959,49.1959,49.1277,49.1277,8200.0
2010-04-23 13:20:00,57.64,57.66,57.64,57.66,3000.0,49.1277,49.1447,49.1277,49.1447,3000.0
2010-04-23 13:25:00,57.66,57.66,57.66,57.66,700.0,49.1447,49.1447,49.1447,49.1447,700.0
2010-04-23 13:30:00,57.67,57.68,57.66,57.67,2000.0,49.1532,49.1618,49.1447,49.1532,2000.0
2010-04-23 13:35:00,57.66,57.66,57.63,57.66,2000.0,49.1447,49.1447,49.1191,49.1447,2000.0
2010-04-23 13:40:00,57.63,57.66,57.63,57.63,4800.0,49.1191,49.1447,49.1191,49.1191,4800.0
2010-04-23 13:45:00,57.64,57.7,57.64,57.7,800.0,49.1277,49.1788,49.1277,49.1788,800.0
2010-04-23 13:50:00,57.69,57.69,57.68,57.68,3500.0,49.1703,49.1703,49.1618,49.1618,3500.0
2010-04-23 13:55:00,57.68,57.71,57.68,57.7,1200.0,49.1618,49.1873,49.1618,49.1788,1200.0
2010-04-23 14:00:00,57.67,57.69,57.67,57.69,400.0,49.1532,49.1703,49.1532,49.1703,400.0
2010-04-23 14:05:00,57.7,57.71,57.7,57.71,1600.0,49.1788,49.1873,49.1788,49.1873,1600.0
2010-04-23 14:10:00,57.68,57.71,57.68,57.71,1600.0,49.1618,49.1873,49.1618,49.1873,1600.0
2010-04-23 14:15:00,57.72,57.75,57.72,57.74,2400.0,49.1959,49.2214,49.1959,49.2129,2400.0
2010-04-23 14:20:00,57.74,57.76,57.73,57.76,700.0,49.2129,49.2299,49.2044,49.2299,700.0
2010-04-23 14:25:00,57.74,57.75,57.74,57.75,3600.0,49.2129,49.2214,49.2129,49.2214,3600.0
2010-04-23 14:30:00,57.73,57.74,57.71,57.73,1100.0,49.2044,49.2129,49.1873,49.2044,1100.0
2010-04-23 14:35:00,57.76,57.76,57.73,57.73,5300.0,49.2299,49.2299,49.2044,49.2044,5300.0
2010-04-23 14:40:00,57.74,57.77,57.74,57.77,2400.0,49.2129,49.2385,49.2129,49.2385,2400.0
2010-04-23 14:45:00,57.8,57.81,57.78,57.79,2400.0,49.264,49.2726,49.247,49.2555,2400.0
2010-04-23 14:50:00,57.79,57.87,57.79,57.87,5300.0,49.2555,49.3237,49.2555,49.3237,5300.0
2010-04-23 14:55:00,57.87,57.87,57.85,57.85,900.0,49.3237,49.3237,49.3067,49.3067,900.0
2010-04-23 15:00:00,57.88,57.88,57.86,57.87,4600.0,49.3322,49.3322,49.3152,49.3237,4600.0
2010-04-23 15:05:00,57.86,57.86,57.81,57.84,9500.0,49.3152,49.3152,49.2726,49.2981,9500.0
2010-04-23 15:10:00,57.83,57.86,57.83,57.86,1300.0,49.2896,49.3152,49.2896,49.3152,1300.0
2010-04-23 15:15:00,57.86,57.91,57.85,57.91,17700.0,49.3152,49.3578,49.3067,49.3578,17700.0
2010-04-23 15:20:00,57.89,57.91,57.88,57.89,9800.0,49.3407,49.3578,49.3322,49.3407,9800.0
2010-04-23 15:25:00,57.89,57.9,57.87,57.87,6700.0,49.3407,49.3493,49.3237,49.3237,6700.0
2010-04-23 15:30:00,57.86,57.89,57.86,57.87,3500.0,49.3152,49.3407,49.3152,49.3237,3500.0
2010-04-23 15:35:00,57.88,57.89,57.87,57.88,4000.0,49.3322,49.3407,49.3237,49.3322,4000.0
2010-04-23 15:40:00,57.89,57.89,57.83,57.83,1900.0,49.3407,49.3407,49.2896,49.2896,1900.0
2010-04-23 15:45:00,57.86,57.93,57.86,57.92,7200.0,49.3152,49.3748,49.3152,49.3663,7200.0
2010-04-23 15:50:00,57.93,57.94,57.92,57.93,4000.0,49.3748,49.3834,49.3663,49.3748,4000.0
2010-04-23 15:55:00,57.98,57.98,57.93,57.93,5400.0,49.4175,49.4175,49.3748,49.3748,5400.0
2010-04-26 09:30:00,58.01,58.05,58.01,58.05,7200.0,49.443,49.4771,49.443,49.4771,7200.0
2010-04-26 09:35:00,58.07,58.13,58.04,58.13,1800.0,49.4942,49.5453,49.4686,49.5453,1800.0
2010-04-26 09:40:00,58.15,58.16,58.12,58.13,11200.0,49.5623,49.5709,49.5368,49.5453,11200.0
2010-04-26 09:45:00,58.06,58.06,57.99,57.99,1800.0,49.4856,49.4856,49.426,49.426,1800.0
2010-04-26 09:50:00,58.0,58.04,58.0,58.04,900.0,49.4345,49.4686,49.4345,49.4686,900.0
2010-04-26 09:55:00,57.98,58.01,57.96,57.97,4000.0,49.4175,49.443,49.4004,49.4089,4000.0
2010-04-26 10:00:00,58.0,58.01,57.96,58.01,4800.0,49.4345,49.443,49.4004,49.443,4800.0
2010-04-26 10:05:00,58.01,58.05,58.01,58.04,800.0,49.443,49.4771,49.443,49.4686,800.0
2010-04-26 10:10:00,58.02,58.03,58.02,58.03,1300.0,49.4515,49.4601,49.4515,49.4601,1300.0
2010-04-26 10:15:00,58.02,58.02,57.9,57.9,2100.0,49.4515,49.4515,49.3493,49.3493,2100.0
2010-04-26 10:20:00,57.9,57.97,57.89,57.93,5400.0,49.3493,49.4089,49.3407,49.3748,5400.0
2010-04-26 10:25:00,57.96,58.01,57.96,57.98,2500.0,49.4004,49.443,49.4004,49.4175,2500.0
2010-04-26 10:30:00,57.94,58.0,57.94,57.96,9700.0,49.3834,49.4345,49.3834,49.4004,9700.0
2010-04-26 10:35:00,57.97,57.97,57.9,57.9,1600.0,49.4089,49.4089,49.3493,49.3493,1600.0
2010-04-26 10:40:00,57.95,57.97,57.95,57.97,300.0,49.3919,49.4089,49.3919,49.4089,300.0
2010-04-26 10:45:00,57.98,57.99,57.96,57.98,2700.0,49.4175,49.426,49.4004,49.4175,2700.0
2010-04-26 10:50:00,57.98,58.03,57.98,58.03,4300.0,49.4175,49.4601,49.4175,49.4601,4300.0
2010-04-26 10:55:00,58.04,58.05,58.01,58.02,1800.0,49.4686,49.4771,49.443,49.4515,1800.0
2010-04-26 11:00:00,58.02,58.06,58.01,58.06,3300.0,49.4515,49.4856,49.443,49.4856,3300.0
2010-04-26 11:05:00,58.06,58.09,58.06,58.07,4900.0,49.4856,49.5112,49.4856,49.4942,4900.0
2010-04-26 11:10:00,58.06,58.1,58.05,58.1,3200.0,49.4856,49.5197,49.4771,49.5197,3200.0
2010-04-26 11:15:00,58.11,58.11,58.06,58.1,8300.0,49.5283,49.5283,49.4856,49.5197,8300.0
2010-04-26 11:20:00,58.08,58.08,58.04,58.04,4100.0,49.5027,49.5027,49.4686,49.4686,4100.0
2010-04-26 11:25:00,58.03,58.05,58.03,58.04,5100.0,49.4601,49.4771,49.4601,49.4686,5100.0
2010-04-26 11:30:00,58.05,58.05,58.01,58.03,1900.0,49.4771,49.4771,49.443,49.4601,1900.0
2010-04-26 11:35:00,57.98,58.01,57.98,58.01,200.0,49.4175,49.443,49.4175,49.443,200.0
2010-04-26 11:40:00,58.01,58.02,58.0,58.0,2000.0,49.443,49.4515,49.4345,49.4345,2000.0
2010-04-26 11:45:00,58.0,58.02,58.0,58.02,900.0,49.4345,49.4515,49.4345,49.4515,900.0
2010-04-26 11:50:00,58.02,58.02,57.99,58.01,2500.0,49.4515,49.4515,49.426,49.443,2500.0
2010-04-26 11:55:00,57.98,57.98,57.93,57.96,4900.0,49.4175,49.4175,49.3748,49.4004,4900.0
2010-04-26 12:00:00,57.93,57.93,57.92,57.93,1800.0,49.3748,49.3748,49.3663,49.3748,1800.0
2010-04-26 12:05:00,57.93,57.94,57.92,57.94,3900.0,49.3748,49.3834,49.3663,49.3834,3900.0
2010-04-26 12:10:00,57.95,57.99,57.95,57.98,4200.0,49.3919,49.426,49.3919,49.4175,4200.0
2010-04-26 12:15:00,57.98,57.98,57.97,57.97,1400.0,49.4175,49.4175,49.4089,49.4089,1400.0
2010-04-26 12:20:00,57.97,57.97,57.93,57.96,1800.0,49.4089,49.4089,49.3748,49.4004,1800.0
2010-04-26 12:25:00,57.94,57.94,57.92,57.92,4400.0,49.3834,49.3834,49.3663,49.3663,4400.0
2010-04-26 12:30:00,57.94,57.95,57.91,57.95,1800.0,49.3834,49.3919,49.3578,49.3919,1800.0
2010-04-26 12:35:00,57.97,57.98,57.97,57.98,600.0,49.4089,49.4175,49.4089,49.4175,600.0
2010-04-26 12:40:00,57.98,57.98,57.96,57.96,600.0,49.4175,49.4175,49.4004,49.4004,600.0
2010-04-26 12:45:00,57.96,57.97,57.95,57.96,1200.0,49.4004,49.4089,49.3919,49.4004,1200.0
2010-04-26 12:50:00,57.97,57.97,57.95,57.95,300.0,49.4089,49.4089,49.3919,49.3919,300.0
2010-04-26 12:55:00,57.95,57.98,57.95,57.98,1000.0,49.3919,49.4175,49.3919,49.4175,1000.0
2010-04-26 13:00:00,57.98,57.98,57.98,57.98,1600.0,49.4175,49.4175,49.4175,49.4175,1600.0
2010-04-26 13:05:00,58.0,58.0,57.98,57.98,1200.0,49.4345,49.4345,49.4175,49.4175,1200.0
2010-04-26 13:10:00,57.96,57.99,57.96,57.99,300.0,49.4004,49.426,49.4004,49.426,300.0
2010-04-26 13:15:00,57.96,57.99,57.96,57.98,1600.0,49.4004,49.426,49.4004,49.4175,1600.0
2010-04-26 13:20:00,57.98,57.98,57.98,57.98,100.0,49.4175,49.4175,49.4175,49.4175,100.0
2010-04-26 13:25:00,57.98,57.98,57.97,57.98,2600.0,49.4175,49.4175,49.4089,49.4175,2600.0
2010-04-26 13:30:00,57.94,57.94,57.92,57.92,1500.0,49.3834,49.3834,49.3663,49.3663,1500.0
2010-04-26 13:35:00,57.9,57.91,57.9,57.91,600.0,49.3493,49.3578,49.3493,49.3578,600.0
2010-04-26 13:40:00,57.92,57.94,57.92,57.94,800.0,49.3663,49.3834,49.3663,49.3834,800.0
2010-04-26 13:45:00,57.94,57.94,57.92,57.93,2300.0,49.3834,49.3834,49.3663,49.3748,2300.0
2010-04-26 13:50:00,57.92,57.94,57.92,57.93,4700.0,49.3663,49.3834,49.3663,49.3748,4700.0
2010-04-26 13:55:00,57.93,57.93,57.92,57.92,400.0,49.3748,49.3748,49.3663,49.3663,400.0
2010-04-26 14:00:00,57.94,57.94,57.9,57.9,4600.0,49.3834,49.3834,49.3493,49.3493,4600.0
2010-04-26 14:05:00,57.91,57.92,57.9,57.92,2300.0,49.3578,49.3663,49.3493,49.3663,2300.0
2010-04-26 14:10:00,57.9,57.96,57.9,57.96,1000.0,49.3493,49.4004,49.3493,49.4004,1000.0
2010-04-26 14:15:00,57.98,57.99,57.98,57.99,2700.0,49.4175,49.426,49.4175,49.426,2700.0
2010-04-26 14:20:00,57.99,57.99,57.97,57.99,1000.0,49.426,49.426,49.4089,49.426,1000.0
2010-04-26 14:25:00,58.02,58.03,57.99,58.0,9600.0,49.4515,49.4601,49.426,49.4345,9600.0
2010-04-26 14:30:00,57.99,58.02,57.99,58.02,3100.0,49.426,49.4515,49.426,49.4515,3100.0
2010-04-26 14:35:00,58.01,58.01,57.97,57.97,2000.0,49.443,49.443,49.4089,49.4089,2000.0
2010-04-26 14:40:00,57.97,57.99,57.97,57.97,4600.0,49.4089,49.426,49.4089,49.4089,4600.0
2010-04-26 14:45:00,57.98,58.0,57.97,58.0,5200.0,49.4175,49.4345,49.4089,49.4345,5200.0
2010-04-26 14:50:00,58.01,58.01,57.98,57.98,1900.0,49.443,49.443,49.4175,49.4175,1900.0
2010-04-26 14:55:00,57.99,58.0,57.92,57.92,30100.0,49.426,49.4345,49.3663,49.3663,30100.0
2010-04-26 15:00:00,57.91,57.95,57.91,57.92,4100.0,49.3578,49.3919,49.3578,49.3663,4100.0
2010-04-26 15:05:00,57.91,57.93,57.91,57.91,3100.0,49.3578,49.3748,49.3578,49.3578,3100.0
2010-04-26 15:10:00,57.9,57.9,57.81,57.81,3500.0,49.3493,49.3493,49.2726,49.2726,3500.0
2010-04-26 15:15:00,57.8,57.82,57.79,57.8,4200.0,49.264,49.2811,49.2555,49.264,4200.0
2010-04-26 15:20:00,57.79,57.82,57.73,57.81,13200.0,49.2555,49.2811,49.2044,49.2726,13200.0
2010-04-26 15:25:00,57.82,57.85,57.82,57.82,5500.0,49.2811,49.3067,49.2811,49.2811,5500.0
2010-04-26 15:30:00,57.83,57.86,57.82,57.85,13900.0,49.2896,49.3152,49.2811,49.3067,13900.0
2010-04-26 15:35:00,57.85,57.9,57.85,57.87,9500.0,49.3067,49.3493,49.3067,49.3237,9500.0
2010-04-26 15:40:00,57.86,57.88,57.84,57.85,4800.0,49.3152,49.3322,49.2981,49.3067,4800.0
2010-04-26 15:45:00,57.84,57.85,57.78,57.81,10400.0,49.2981,49.3067,49.247,49.2726,10400.0
2010-04-26 15:50:00,57.83,57.86,57.82,57.84,6000.0,49.2896,49.3152,49.2811,49.2981,6000.0
2010-04-26 15:55:00,57.83,57.83,57.78,57.81,11000.0,49.2896,49.2896,49.247,49.2726,11000.0
2010-04-27 09:30:00,57.56,57.57,57.53,57.57,10800.0,49.0595,49.068,49.0339,49.068,10800.0
2010-04-27 09:35:00,57.53,57.53,57.47,57.49,4800.0,49.0339,49.0339,48.9828,48.9998,4800.0
2010-04-27 09:40:00,57.55,57.6,57.54,57.6,1700.0,49.051,49.0936,49.0424,49.0936,1700.0
2010-04-27 09:45:00,57.59,57.62,57.54,57.55,2700.0,49.085,49.1106,49.0424,49.051,2700.0
2010-04-27 09:50:00,57.53,57.53,57.47,57.5,1400.0,49.0339,49.0339,48.9828,49.0083,1400.0
2010-04-27 09:55:00,57.47,57.52,57.47,57.51,3900.0,48.9828,49.0254,48.9828,49.0169,3900.0
2010-04-27 10:00:00,57.5,57.63,57.5,57.54,13800.0,49.0083,49.1191,49.0083,49.0424,13800.0
2010-04-27 10:05:00,57.55,57.65,57.53,57.6,5000.0,49.051,49.1362,49.0339,49.0936,5000.0
2010-04-27 10:10:00,57.61,57.62,57.55,57.58,4700.0,49.1021,49.1106,49.051,49.0765,4700.0
2010-04-27 10:15:00,57.58,57.61,57.57,57.61,2000.0,49.0765,49.1021,49.068,49.1021,2000.0
2010-04-27 10:20:00,57.63,57.66,57.61,57.61,3800.0,49.1191,49.1447,49.1021,49.1021,3800.0
2010-04-27 10:25:00,57.62,57.65,57.59,57.65,3100.0,49.1106,49.1362,49.085,49.1362,3100.0
2010-04-27 10:30:00,57.66,57.71,57.66,57.71,1100.0,49.1447,49.1873,49.1447,49.1873,1100.0
2010-04-27 10:35:00,57.69,57.72,57.68,57.71,1400.0,49.1703,49.1959,49.1618,49.1873,1400.0
2010-04-27 10:40:00,57.73,57.73,57.7,57.73,3000.0,49.2044,49.2044,49.1788,49.2044,3000.0
2010-04-27 10:45:00,57.72,57.74,57.69,57.69,1500.0,49.1959,49.2129,49.1703,49.1703,1500.0
2010-04-27 10:50:00,57.69,57.69,57.58,57.61,9900.0,49.1703,49.1703,49.0765,49.1021,9900.0
2010-04-27 10:55:00,57.61,57.66,57.58,57.64,6100.0,49.1021,49.1447,49.0765,49.1277,6100.0
2010-04-27 11:00:00,57.64,57.64,57.59,57.63,8900.0,49.1277,49.1277,49.085,49.1191,8900.0
2010-04-27 11:05:00,57.64,57.64,57.52,57.52,4900.0,49.1277,49.1277,49.0254,49.0254,4900.0
2010-04-27 11:10:00,57.51,57.51,57.37,57.41,42500.0,49.0169,49.0169,48.8975,48.9316,42500.0
2010-04-27 11:15:00,57.37,57.38,57.28,57.37,46900.0,48.8975,48.9061,48.8208,48.8975,46900.0
2010-04-27 11:20:00,57.35,57.38,57.22,57.22,14700.0,48.8805,48.9061,48.7697,48.7697,14700.0
2010-04-27 11:25:00,57.21,57.21,56.95,56.97,41400.0,48.7612,48.7612,48.5396,48.5566,41400.0
2010-04-27 11:30:00,56.95,56.95,56.8,56.93,27800.0,48.5396,48.5396,48.4117,48.5225,27800.0
2010-04-27 11:35:00,56.94,56.95,56.85,56.87,8600.0,48.531,48.5396,48.4543,48.4714,8600.0
2010-04-27 11:40:00,56.88,56.96,56.86,56.96,10000.0,48.4799,48.5481,48.4629,48.5481,10000.0
2010-04-27 11:45:00,56.95,56.96,56.88,56.88,9200.0,48.5396,48.5481,48.4799,48.4799,9200.0
2010-04-27 11:50:00,56.85,56.92,56.78,56.79,11800.0,48.4543,48.514,48.3947,48.4032,11800.0
2010-04-27 11:55:00,56.78,56.87,56.78,56.83,40100.0,48.3947,48.4714,48.3947,48.4373,40100.0
2010-04-27 12:00:00,56.83,56.92,56.83,56.91,10800.0,48.4373,48.514,48.4373,48.5055,10800.0
2010-04-27 12:05:00,56.91,56.93,56.88,56.88,10400.0,48.5055,48.5225,48.4799,48.4799,10400.0
2010-04-27 12:10:00,56.86,56.89,56.65,56.69,26800.0,48.4629,48.4884,48.2839,48.318,26800.0
2010-04-27 12:15:00,56.69,56.79,56.69,56.78,11800.0,48.318,48.4032,48.318,48.3947,11800.0
2010-04-27 12:20:00,56.78,56.86,56.77,56.86,8300.0,48.3947,48.4629,48.3861,48.4629,8300.0
2010-04-27 12:25:00,56.85,56.85,56.74,56.76,11900.0,48.4543,48.4543,48.3606,48.3776,11900.0
2010-04-27 12:30:00,56.75,56.78,56.74,56.78,24800.0,48.3691,48.3947,48.3606,48.3947,24800.0
2010-04-27 12:35:00,56.78,56.84,56.78,56.84,6200.0,48.3947,48.4458,48.3947,48.4458,6200.0
2010-04-27 12:40:00,56.84,56.86,56.83,56.86,7700.0,48.4458,48.4629,48.4373,48.4629,7700.0
2010-04-27 12:45:00,56.88,56.88,56.84,56.84,8900.0,48.4799,48.4799,48.4458,48.4458,8900.0
2010-04-27 12:50:00,56.84,56.89,56.84,56.86,11100.0,48.4458,48.4884,48.4458,48.4629,11100.0
2010-04-27 12:55:00,56.86,56.89,56.86,56.89,2600.0,48.4629,48.4884,48.4629,48.4884,2600.0
2010-04-27 13:00:00,56.89,56.93,56.89,56.92,7500.0,48.4884,48.5225,48.4884,48.514,7500.0
2010-04-27 13:05:00,56.92,56.97,56.92,56.93,16100.0,48.514,48.5566,48.514,48.5225,16100.0
2010-04-27 13:10:00,56.93,56.96,56.93,56.96,7100.0,48.5225,48.5481,48.5225,48.5481,7100.0
2010-04-27 13:15:00,56.95,57.07,56.95,57.07,5300.0,48.5396,48.6418,48.5396,48.6418,5300.0
2010-04-27 13:20:00,57.09,57.1,57.07,57.08,7000.0,48.6589,48.6674,48.6418,48.6504,7000.0
2010-04-27 13:25:00,57.05,57.14,57.05,57.13,8200.0,48.6248,48.7015,48.6248,48.693,8200.0
2010-04-27 13:30:00,57.15,57.16,57.07,57.07,8900.0,48.71,48.7186,48.6418,48.6418,8900.0
2010-04-27 13:35:00,57.06,57.11,57.06,57.07,3500.0,48.6333,48.6759,48.6333,48.6418,3500.0
2010-04-27 13:40:00,57.05,57.07,57.02,57.07,6400.0,48.6248,48.6418,48.5992,48.6418,6400.0
2010-04-27 13:45:00,57.05,57.1,57.05,57.08,4900.0,48.6248,48.6674,48.6248,48.6504,4900.0
2010-04-27 13:50:00,57.08,57.09,57.06,57.07,6800.0,48.6504,48.6589,48.6333,48.6418,6800.0
2010-04-27 13:55:00,57.09,57.13,57.07,57.08,8600.0,48.6589,48.693,48.6418,48.6504,8600.0
2010-04-27 14:00:00,57.05,57.06,56.92,56.95,9400.0,48.6248,48.6333,48.514,48.5396,9400.0
2010-04-27 14:05:00,56.96,56.99,56.95,56.98,9100.0,48.5481,48.5737,48.5396,48.5651,9100.0
2010-04-27 14:10:00,56.97,56.99,56.96,56.99,8000.0,48.5566,48.5737,48.5481,48.5737,8000.0
2010-04-27 14:15:00,57.0,57.0,56.96,56.97,7100.0,48.5822,48.5822,48.5481,48.5566,7100.0
2010-04-27 14:20:00,56.95,56.95,56.92,56.93,4000.0,48.5396,48.5396,48.514,48.5225,4000.0
2010-04-27 14:25:00,56.95,56.98,56.93,56.93,9600.0,48.5396,48.5651,48.5225,48.5225,9600.0
2010-04-27 14:30:00,56.91,56.93,56.9,56.9,9500.0,48.5055,48.5225,48.4969,48.4969,9500.0
2010-04-27 14:35:00,56.9,56.92,56.82,56.87,11700.0,48.4969,48.514,48.4288,48.4714,11700.0
2010-04-27 14:40:00,56.87,56.87,56.82,56.85,7400.0,48.4714,48.4714,48.4288,48.4543,7400.0
2010-04-27 14:45:00,56.84,56.88,56.83,56.84,9300.0,48.4458,48.4799,48.4373,48.4458,9300.0
2010-04-27 14:50:00,56.83,56.85,56.8,56.85,9400.0,48.4373,48.4543,48.4117,48.4543,9400.0
2010-04-27 14:55:00,56.83,56.85,56.76,56.81,20100.0,48.4373,48.4543,48.3776,48.4202,20100.0
2010-04-27 15:00:00,56.8,56.86,56.76,56.84,25900.0,48.4117,48.4629,48.3776,48.4458,25900.0
2010-04-27 15:05:00,56.84,56.94,56.82,56.93,21500.0,48.4458,48.531,48.4288,48.5225,21500.0
2010-04-27 15:10:00,56.92,56.94,56.86,56.89,35100.0,48.514,48.531,48.4629,48.4884,35100.0
2010-04-27 15:15:00,56.86,56.97,56.84,56.97,15700.0,48.4629,48.5566,48.4458,48.5566,15700.0
2010-04-27 15:20:00,56.96,56.98,56.94,56.96,13600.0,48.5481,48.5651,48.531,48.5481,13600.0
2010-04-27 15:25:00,56.95,56.95,56.83,56.86,27200.0,48.5396,48.5396,48.4373,48.4629,27200.0
2010-04-27 15:30:00,56.85,56.85,56.76,56.79,24800.0,48.4543,48.4543,48.3776,48.4032,24800.0
2010-04-27 15:35:00,56.79,56.81,56.75,56.78,26700.0,48.4032,48.4202,48.3691,48.3947,26700.0
2010-04-27 15:40:00,56.76,56.76,56.66,56.73,42200.0,48.3776,48.3776,48.2924,48.3521,42200.0
2010-04-27 15:45:00,56.72,56.72,56.57,56.59,41000.0,48.3435,48.3435,48.2157,48.2327,41000.0
2010-04-27 15:50:00,56.6,56.62,56.39,56.43,61100.0,48.2413,48.2583,48.0623,48.0964,61100.0
2010-04-27 15:55:00,56.44,56.54,56.44,56.52,35100.0,48.1049,48.1901,48.1049,48.1731,35100.0
2010-04-28 09:30:00,56.72,56.8,56.69,56.73,11600.0,48.3435,48.4117,48.318,48.3521,11600.0
2010-04-28 09:35:00,56.65,56.73,56.65,56.73,1100.0,48.2839,48.3521,48.2839,48.3521,1100.0
2010-04-28 09:40:00,56.74,56.76,56.66,56.73,5300.0,48.3606,48.3776,48.2924,48.3521,5300.0
2010-04-28 09:45:00,56.71,56.79,56.71,56.79,3400.0,48.335,48.4032,48.335,48.4032,3400.0
2010-04-28 09:50:00,56.76,56.76,56.63,56.67,2800.0,48.3776,48.3776,48.2668,48.3009,2800.0
2010-04-28 09:55:00,56.63,56.64,56.56,56.61,7900.0,48.2668,48.2753,48.2072,48.2498,7900.0
2010-04-28 10:00:00,56.62,56.62,56.51,56.51,6200.0,48.2583,48.2583,48.1645,48.1645,6200.0
2010-04-28 10:05:00,56.5,56.53,56.47,56.5,8800.0,48.156,48.1816,48.1305,48.156,8800.0
2010-04-28 10:10:00,56.45,56.53,56.43,56.52,10500.0,48.1134,48.1816,48.0964,48.1731,10500.0
2010-04-28 10:15:00,56.52,56.62,56.52,56.58,6500.0,48.1731,48.2583,48.1731,48.2242,6500.0
2010-04-28 10:20:00,56.62,56.63,56.56,56.59,4900.0,48.2583,48.2668,48.2072,48.2327,4900.0
2010-04-28 10:25:00,56.55,56.66,56.55,56.66,2600.0,48.1986,48.2924,48.1986,48.2924,2600.0
2010-04-28 10:30:00,56.65,56.67,56.61,56.61,2800.0,48.2839,48.3009,48.2498,48.2498,2800.0
2010-04-28 10:35:00,56.53,56.53,56.45,56.48,5900.0,48.1816,48.1816,48.1134,48.139,5900.0
2010-04-28 10:40:00,56.5,56.54,56.48,56.54,1800.0,48.156,48.1901,48.139,48.1901,1800.0
2010-04-28 10:45:00,56.55,56.58,56.49,56.49,6100.0,48.1986,48.2242,48.1475,48.1475,6100.0
2010-04-28 10:50:00,56.5,56.61,56.5,56.6,4500.0,48.156,48.2498,48.156,48.2413,4500.0
2010-04-28 10:55:00,56.59,56.63,56.55,56.63,8500.0,48.2327,48.2668,48.1986,48.2668,8500.0
2010-04-28 11:00:00,56.63,56.68,56.62,56.68,3600.0,48.2668,48.3094,48.2583,48.3094,3600.0
2010-04-28 11:05:00,56.71,56.72,56.65,56.67,1700.0,48.335,48.3435,48.2839,48.3009,1700.0
2010-04-28 11:10:00,56.68,56.7,56.65,56.69,5800.0,48.3094,48.3265,48.2839,48.318,5800.0
2010-04-28 11:15:00,56.67,56.74,56.67,56.74,10100.0,48.3009,48.3606,48.3009,48.3606,10100.0
2010-04-28 11:20:00,56.73,56.73,56.69,56.71,10900.0,48.3521,48.3521,48.318,48.335,10900.0
2010-04-28 11:25:00,56.68,56.7,56.45,56.54,32700.0,48.3094,48.3265,48.1134,48.1901,32700.0
2010-04-28 11:30:00,56.53,56.56,56.48,56.52,13000.0,48.1816,48.2072,48.139,48.1731,13000.0
2010-04-28 11:35:00,56.49,56.49,56.22,56.38,34200.0,48.1475,48.1475,47.9174,48.0537,34200.0
2010-04-28 11:40:00,56.38,56.51,56.38,56.43,6300.0,48.0537,48.1645,48.0537,48.0964,6300.0
2010-04-28 11:45:00,56.43,56.49,56.43,56.49,3000.0,48.0964,48.1475,48.0964,48.1475,3000.0
2010-04-28 11:50:00,56.45,56.45,56.42,56.45,3900.0,48.1134,48.1134,48.0878,48.1134,3900.0
2010-04-28 11:55:00,56.48,56.52,56.46,56.48,5400.0,48.139,48.1731,48.1219,48.139,5400.0
2010-04-28 12:00:00,56.49,56.49,56.38,56.4,12500.0,48.1475,48.1475,48.0537,48.0708,12500.0
2010-04-28 12:05:00,56.38,56.4,56.34,56.4,5400.0,48.0537,48.0708,48.0197,48.0708,5400.0
2010-04-28 12:10:00,56.42,56.46,56.4,56.46,4800.0,48.0878,48.1219,48.0708,48.1219,4800.0
2010-04-28 12:15:00,56.45,56.5,56.45,56.5,9000.0,48.1134,48.156,48.1134,48.156,9000.0
2010-04-28 12:20:00,56.49,56.58,56.49,56.58,7300.0,48.1475,48.2242,48.1475,48.2242,7300.0
2010-04-28 12:25:00,56.57,56.61,56.57,56.61,900.0,48.2157,48.2498,48.2157,48.2498,900.0
2010-04-28 12:30:00,56.6,56.62,56.56,56.56,5800.0,48.2413,48.2583,48.2072,48.2072,5800.0
2010-04-28 12:35:00,56.56,56.57,56.54,56.55,7100.0,48.2072,48.2157,48.1901,48.1986,7100.0
2010-04-28 12:40:00,56.56,56.59,56.55,56.58,3700.0,48.2072,48.2327,48.1986,48.2242,3700.0
2010-04-28 12:45:00,56.59,56.59,56.59,56.59,100.0,48.2327,48.2327,48.2327,48.2327,100.0
2010-04-28 12:50:00,56.59,56.63,56.59,56.63,3000.0,48.2327,48.2668,48.2327,48.2668,3000.0
2010-04-28 12:55:00,56.64,56.64,56.62,56.62,700.0,48.2753,48.2753,48.2583,48.2583,700.0
2010-04-28 13:00:00,56.61,56.61,56.6,56.6,3000.0,48.2498,48.2498,48.2413,48.2413,3000.0
2010-04-28 13:05:00,56.62,56.64,56.62,56.64,1300.0,48.2583,48.2753,48.2583,48.2753,1300.0
2010-04-28 13:10:00,56.67,56.68,56.64,56.66,4500.0,48.3009,48.3094,48.2753,48.2924,4500.0
2010-04-28 13:15:00,56.67,56.67,56.64,56.65,4900.0,48.3009,48.3009,48.2753,48.2839,4900.0
2010-04-28 13:20:00,56.65,56.67,56.64,56.67,6000.0,48.2839,48.3009,48.2753,48.3009,6000.0
2010-04-28 13:25:00,56.67,56.67,56.6,56.6,2200.0,48.3009,48.3009,48.2413,48.2413,2200.0
2010-04-28 13:30:00,56.61,56.64,56.6,56.62,1700.0,48.2498,48.2753,48.2413,48.2583,1700.0
2010-04-28 13:35:00,56.6,56.67,56.6,56.67,500.0,48.2413,48.3009,48.2413,48.3009,500.0
2010-04-28 13:40:00,56.68,56.68,56.65,56.65,2400.0,48.3094,48.3094,48.2839,48.2839,2400.0
2010-04-28 13:45:00,56.65,56.66,56.63,56.65,11700.0,48.2839,48.2924,48.2668,48.2839,11700.0
2010-04-28 13:50:00,56.65,56.67,56.65,56.67,7200.0,48.2839,48.3009,48.2839,48.3009,7200.0
2010-04-28 13:55:00,56.65,56.66,56.65,56.66,1300.0,48.2839,48.2924,48.2839,48.2924,1300.0
2010-04-28 14:00:00,56.66,56.68,56.66,56.66,1900.0,48.2924,48.3094,48.2924,48.2924,1900.0
2010-04-28 14:05:00,56.67,56.69,56.67,56.68,4000.0,48.3009,48.318,48.3009,48.3094,4000.0
2010-04-28 14:10:00,56.65,56.69,56.61,56.69,8700.0,48.2839,48.318,48.2498,48.318,8700.0
2010-04-28 14:15:00,56.68,56.74,56.63,56.68,4500.0,48.3094,48.3606,48.2668,48.3094,4500.0
2010-04-28 14:20:00,56.63,56.82,56.62,56.77,6600.0,48.2668,48.4288,48.2583,48.3861,6600.0
2010-04-28 14:25:00,56.82,56.84,56.78,56.78,6600.0,48.4288,48.4458,48.3947,48.3947,6600.0
2010-04-28 14:30:00,56.74,56.79,56.66,56.79,9600.0,48.3606,48.4032,48.2924,48.4032,9600.0
2010-04-28 14:35:00,56.77,56.8,56.73,56.76,7300.0,48.3861,48.4117,48.3521,48.3776,7300.0
2010-04-28 14:40:00,56.77,56.8,56.75,56.77,8400.0,48.3861,48.4117,48.3691,48.3861,8400.0
2010-04-28 14:45:00,56.77,56.77,56.65,56.65,9500.0,48.3861,48.3861,48.2839,48.2839,9500.0
2010-04-28 14:50:00,56.67,56.78,56.66,56.77,7800.0,48.3009,48.3947,48.2924,48.3861,7800.0
2010-04-28 14:55:00,56.78,56.82,56.75,56.8,8100.0,48.3947,48.4288,48.3691,48.4117,8100.0
2010-04-28 15:00:00,56.81,56.86,56.8,56.8,5800.0,48.4202,48.4629,48.4117,48.4117,5800.0
2010-04-28 15:05:00,56.79,56.8,56.74,56.77,2400.0,48.4032,48.4117,48.3606,48.3861,2400.0
2010-04-28 15:10:00,56.74,56.76,56.72,56.74,30200.0,48.3606,48.3776,48.3435,48.3606,30200.0
2010-04-28 15:15:00,56.73,56.77,56.71,56.77,5700.0,48.3521,48.3861,48.335,48.3861,5700.0
2010-04-28 15:20:00,56.76,56.79,56.74,56.74,8400.0,48.3776,48.4032,48.3606,48.3606,8400.0
2010-04-28 15:25:00,56.79,56.79,56.76,56.78,1700.0,48.4032,48.4032,48.3776,48.3947,1700.0
2010-04-28 15:30:00,56.77,56.82,56.76,56.76,6400.0,48.3861,48.4288,48.3776,48.3776,6400.0
2010-04-28 15:35:00,56.76,56.79,56.68,56.69,11600.0,48.3776,48.4032,48.3094,48.318,11600.0
2010-04-28 15:40:00,56.66,56.7,56.64,56.7,18100.0,48.2924,48.3265,48.2753,48.3265,18100.0
2010-04-28 15:45:00,56.67,56.69,56.55,56.58,15900.0,48.3009,48.318,48.1986,48.2242,15900.0
2010-04-28 15:50:00,56.54,56.65,56.54,56.65,6700.0,48.1901,48.2839,48.1901,48.2839,6700.0
2010-04-28 15:55:00,56.65,56.73,56.65,56.73,5800.0,48.2839,48.3521,48.2839,48.3521,5800.0
2010-04-29 09:30:00,57.05,57.09,57.02,57.09,8900.0,48.6248,48.6589,48.5992,48.6589,8900.0
2010-04-29 09:35:00,57.14,57.2,57.14,57.2,800.0,48.7015,48.7526,48.7015,48.7526,800.0
2010-04-29 09:40:00,57.2,57.27,57.2,57.21,2300.0,48.7526,48.8123,48.7526,48.7612,2300.0
2010-04-29 09:45:00,57.22,57.22,57.17,57.19,1800.0,48.7697,48.7697,48.7271,48.7441,1800.0
2010-04-29 09:50:00,57.18,57.24,57.18,57.24,1100.0,48.7356,48.7867,48.7356,48.7867,1100.0
2010-04-29 09:55:00,57.18,57.18,57.12,57.13,1800.0,48.7356,48.7356,48.6845,48.693,1800.0
2010-04-29 10:00:00,57.1,57.1,57.1,57.1,200.0,48.6674,48.6674,48.6674,48.6674,200.0
2010-04-29 10:05:00,57.16,57.16,57.08,57.09,1700.0,48.7186,48.7186,48.6504,48.6589,1700.0
2010-04-29 10:10:00,57.08,57.12,57.08,57.11,700.0,48.6504,48.6845,48.6504,48.6759,700.0
2010-04-29 10:15:00,57.11,57.13,57.11,57.13,200.0,48.6759,48.693,48.6759,48.693,200.0
2010-04-29 10:20:00,57.16,57.25,57.15,57.22,3100.0,48.7186,48.7953,48.71,48.7697,3100.0
2010-04-29 10:25:00,57.23,57.26,57.23,57.26,1500.0,48.7782,48.8038,48.7782,48.8038,1500.0
2010-04-29 10:30:00,57.27,57.27,57.25,57.27,900.0,48.8123,48.8123,48.7953,48.8123,900.0
2010-04-29 10:35:00,57.27,57.28,57.25,57.28,2100.0,48.8123,48.8208,48.7953,48.8208,2100.0
2010-04-29 10:40:00,57.25,57.28,57.24,57.27,1100.0,48.7953,48.8208,48.7867,48.8123,1100.0
2010-04-29 10:45:00,57.3,57.31,57.3,57.31,500.0,48.8379,48.8464,48.8379,48.8464,500.0
2010-04-29 10:50:00,57.34,57.4,57.34,57.38,1900.0,48.872,48.9231,48.872,48.9061,1900.0
2010-04-29 10:55:00,57.35,57.37,57.35,57.37,1500.0,48.8805,48.8975,48.8805,48.8975,1500.0
2010-04-29 11:00:00,57.38,57.38,57.38,57.38,700.0,48.9061,48.9061,48.9061,48.9061,700.0
2010-04-29 11:05:00,57.37,57.37,57.28,57.31,2700.0,48.8975,48.8975,48.8208,48.8464,2700.0
2010-04-29 11:10:00,57.34,57.34,57.29,57.32,14300.0,48.872,48.872,48.8294,48.8549,14300.0
2010-04-29 11:15:00,57.28,57.29,57.21,57.23,3700.0,48.8208,48.8294,48.7612,48.7782,3700.0
2010-04-29 11:20:00,57.26,57.3,57.26,57.3,800.0,48.8038,48.8379,48.8038,48.8379,800.0
2010-04-29 11:25:00,57.27,57.34,57.27,57.34,600.0,48.8123,48.872,48.8123,48.872,600.0
2010-04-29 11:30:00,57.34,57.34,57.3,57.32,2600.0,48.872,48.872,48.8379,48.8549,2600.0
2010-04-29 11:35:00,57.38,57.38,57.38,57.38,200.0,48.9061,48.9061,48.9061,48.9061,200.0
2010-04-29 11:40:00,57.37,57.4,57.37,57.4,2700.0,48.8975,48.9231,48.8975,48.9231,2700.0
2010-04-29 11:45:00,57.39,57.4,57.36,57.36,1800.0,48.9146,48.9231,48.889,48.889,1800.0
2010-04-29 11:50:00,57.36,57.36,57.34,57.35,1000.0,48.889,48.889,48.872,48.8805,1000.0
2010-04-29 11:55:00,57.37,57.38,57.36,57.36,1200.0,48.8975,48.9061,48.889,48.889,1200.0
2010-04-29 12:00:00,57.39,57.4,57.38,57.4,2800.0,48.9146,48.9231,48.9061,48.9231,2800.0
2010-04-29 12:05:00,57.4,57.4,57.38,57.38,500.0,48.9231,48.9231,48.9061,48.9061,500.0
2010-04-29 12:10:00,57.35,57.37,57.35,57.36,1000.0,48.8805,48.8975,48.8805,48.889,1000.0
2010-04-29 12:15:00,57.34,57.38,57.34,57.38,2800.0,48.872,48.9061,48.872,48.9061,2800.0
2010-04-29 12:20:00,57.38,57.38,57.33,57.35,700.0,48.9061,48.9061,48.8634,48.8805,700.0
2010-04-29 12:25:00,57.35,57.35,57.32,57.32,1500.0,48.8805,48.8805,48.8549,48.8549,1500.0
2010-04-29 12:30:00,57.34,57.38,57.32,57.38,1800.0,48.872,48.9061,48.8549,48.9061,1800.0
2010-04-29 12:35:00,57.37,57.37,57.36,57.36,6100.0,48.8975,48.8975,48.889,48.889,6100.0
2010-04-29 12:40:00,57.42,57.46,57.42,57.46,1700.0,48.9402,48.9742,48.9402,48.9742,1700.0
2010-04-29 12:45:00,57.45,57.45,57.38,57.41,1700.0,48.9657,48.9657,48.9061,48.9316,1700.0
2010-04-29 12:50:00,57.42,57.43,57.42,57.43,5100.0,48.9402,48.9487,48.9402,48.9487,5100.0
2010-04-29 12:55:00,57.41,57.41,57.39,57.4,1400.0,48.9316,48.9316,48.9146,48.9231,1400.0
2010-04-29 13:00:00,57.4,57.41,57.4,57.4,1500.0,48.9231,48.9316,48.9231,48.9231,1500.0
2010-04-29 13:05:00,57.37,57.38,57.34,57.38,3300.0,48.8975,48.9061,48.872,48.9061,3300.0
2010-04-29 13:10:00,57.41,57.43,57.39,57.39,8300.0,48.9316,48.9487,48.9146,48.9146,8300.0
2010-04-29 13:15:00,57.4,57.4,57.4,57.4,500.0,48.9231,48.9231,48.9231,48.9231,500.0
2010-04-29 13:20:00,57.43,57.45,57.42,57.42,1000.0,48.9487,48.9657,48.9402,48.9402,1000.0
2010-04-29 13:25:00,57.41,57.42,57.4,57.4,4900.0,48.9316,48.9402,48.9231,48.9231,4900.0
2010-04-29 13:30:00,57.39,57.4,57.38,57.4,1500.0,48.9146,48.9231,48.9061,48.9231,1500.0
2010-04-29 13:35:00,57.42,57.43,57.42,57.42,4000.0,48.9402,48.9487,48.9402,48.9402,4000.0
2010-04-29 13:40:00,57.43,57.45,57.43,57.45,2800.0,48.9487,48.9657,48.9487,48.9657,2800.0
2010-04-29 13:45:00,57.44,57.46,57.44,57.46,600.0,48.9572,48.9742,48.9572,48.9742,600.0
2010-04-29 13:50:00,57.47,57.48,57.43,57.43,6500.0,48.9828,48.9913,48.9487,48.9487,6500.0
2010-04-29 13:55:00,57.43,57.47,57.43,57.47,900.0,48.9487,48.9828,48.9487,48.9828,900.0
2010-04-29 14:00:00,57.46,57.48,57.46,57.48,5800.0,48.9742,48.9913,48.9742,48.9913,5800.0
2010-04-29 14:05:00,57.46,57.46,57.46,57.46,300.0,48.9742,48.9742,48.9742,48.9742,300.0
2010-04-29 14:10:00,57.48,57.5,57.47,57.47,1600.0,48.9913,49.0083,48.9828,48.9828,1600.0
2010-04-29 14:15:00,57.5,57.5,57.48,57.49,1000.0,49.0083,49.0083,48.9913,48.9998,1000.0
2010-04-29 14:20:00,57.48,57.5,57.46,57.5,11800.0,48.9913,49.0083,48.9742,49.0083,11800.0
2010-04-29 14:25:00,57.49,57.49,57.45,57.46,2100.0,48.9998,48.9998,48.9657,48.9742,2100.0
2010-04-29 14:30:00,57.45,57.48,57.45,57.48,4400.0,48.9657,48.9913,48.9657,48.9913,4400.0
2010-04-29 14:35:00,57.49,57.5,57.41,57.42,2900.0,48.9998,49.0083,48.9316,48.9402,2900.0
2010-04-29 14:40:00,57.4,57.41,57.4,57.41,2800.0,48.9231,48.9316,48.9231,48.9316,2800.0
2010-04-29 14:45:00,57.42,57.44,57.41,57.44,2400.0,48.9402,48.9572,48.9316,48.9572,2400.0
2010-04-29 14:50:00,57.43,57.43,57.35,57.36,6500.0,48.9487,48.9487,48.8805,48.889,6500.0
2010-04-29 14:55:00,57.36,57.38,57.33,57.37,10700.0,48.889,48.9061,48.8634,48.8975,10700.0
2010-04-29 15:00:00,57.35,57.36,57.32,57.36,5000.0,48.8805,48.889,48.8549,48.889,5000.0
2010-04-29 15:05:00,57.36,57.41,57.36,57.41,5000.0,48.889,48.9316,48.889,48.9316,5000.0
2010-04-29 15:10:00,57.41,57.42,57.38,57.38,8600.0,48.9316,48.9402,48.9061,48.9061,8600.0
2010-04-29 15:15:00,57.39,57.39,57.36,57.36,3900.0,48.9146,48.9146,48.889,48.889,3900.0
2010-04-29 15:20:00,57.36,57.37,57.32,57.35,7600.0,48.889,48.8975,48.8549,48.8805,7600.0
2010-04-29 15:25:00,57.33,57.42,57.31,57.42,12200.0,48.8634,48.9402,48.8464,48.9402,12200.0
2010-04-29 15:30:00,57.42,57.44,57.39,57.4,9800.0,48.9402,48.9572,48.9146,48.9231,9800.0
2010-04-29 15:35:00,57.41,57.44,57.4,57.43,4800.0,48.9316,48.9572,48.9231,48.9487,4800.0
2010-04-29 15:40:00,57.41,57.44,57.39,57.41,17500.0,48.9316,48.9572,48.9146,48.9316,17500.0
2010-04-29 15:45:00,57.4,57.42,57.38,57.4,8900.0,48.9231,48.9402,48.9061,48.9231,8900.0
2010-04-29 15:50:00,57.4,57.45,57.39,57.42,15000.0,48.9231,48.9657,48.9146,48.9402,15000.0
2010-04-29 15:55:00,57.42,57.42,57.36,57.42,13600.0,48.9402,48.9402,48.889,48.9402,13600.0
2010-04-30 09:30:00,57.37,57.43,57.36,57.36,19600.0,48.8975,48.9487,48.889,48.889,19600.0
2010-04-30 09:35:00,57.4,57.4,57.32,57.36,500.0,48.9231,48.9231,48.8549,48.889,500.0
2010-04-30 09:40:00,57.33,57.45,57.3,57.45,4800.0,48.8634,48.9657,48.8379,48.9657,4800.0
2010-04-30 09:45:00,57.43,57.43,57.38,57.41,3900.0,48.9487,48.9487,48.9061,48.9316,3900.0
2010-04-30 09:50:00,57.38,57.38,57.27,57.33,3700.0,48.9061,48.9061,48.8123,48.8634,3700.0
2010-04-30 09:55:00,57.32,57.34,57.25,57.25,3200.0,48.8549,48.872,48.7953,48.7953,3200.0
2010-04-30 10:00:00,57.25,57.25,57.07,57.07,3400.0,48.7953,48.7953,48.6418,48.6418,3400.0
2010-04-30 10:05:00,57.05,57.13,57.01,57.05,8700.0,48.6248,48.693,48.5907,48.6248,8700.0
2010-04-30 10:10:00,57.05,57.13,57.05,57.06,5700.0,48.6248,48.693,48.6248,48.6333,5700.0
2010-04-30 10:15:00,57.02,57.03,56.94,57.01,7800.0,48.5992,48.6078,48.531,48.5907,7800.0
2010-04-30 10:20:00,57.01,57.09,57.01,57.06,4500.0,48.5907,48.6589,48.5907,48.6333,4500.0
2010-04-30 10:25:00,57.06,57.13,57.05,57.12,4800.0,48.6333,48.693,48.6248,48.6845,4800.0
2010-04-30 10:30:00,57.12,57.14,57.1,57.14,4900.0,48.6845,48.7015,48.6674,48.7015,4900.0
2010-04-30 10:35:00,57.14,57.14,57.06,57.08,4500.0,48.7015,48.7015,48.6333,48.6504,4500.0
2010-04-30 10:40:00,57.1,57.13,57.08,57.12,5400.0,48.6674,48.693,48.6504,48.6845,5400.0
2010-04-30 10:45:00,57.12,57.29,57.12,57.27,8200.0,48.6845,48.8294,48.6845,48.8123,8200.0
2010-04-30 10:50:00,57.28,57.28,57.19,57.21,2300.0,48.8208,48.8208,48.7441,48.7612,2300.0
2010-04-30 10:55:00,57.23,57.24,57.22,57.23,3900.0,48.7782,48.7867,48.7697,48.7782,3900.0
2010-04-30 11:00:00,57.24,57.28,57.21,57.21,1900.0,48.7867,48.8208,48.7612,48.7612,1900.0
2010-04-30 11:05:00,57.22,57.22,57.14,57.17,3500.0,48.7697,48.7697,48.7015,48.7271,3500.0
2010-04-30 11:10:00,57.21,57.21,57.17,57.17,2300.0,48.7612,48.7612,48.7271,48.7271,2300.0
2010-04-30 11:15:00,57.18,57.19,57.13,57.14,4000.0,48.7356,48.7441,48.693,48.7015,4000.0
2010-04-30 11:20:00,57.16,57.18,57.15,57.15,7300.0,48.7186,48.7356,48.71,48.71,7300.0
2010-04-30 11:25:00,57.15,57.16,57.12,57.13,10300.0,48.71,48.7186,48.6845,48.693,10300.0
2010-04-30 11:30:00,57.13,57.21,57.13,57.21,4800.0,48.693,48.7612,48.693,48.7612,4800.0
2010-04-30 11:35:00,57.21,57.23,57.18,57.18,3900.0,48.7612,48.7782,48.7356,48.7356,3900.0
2010-04-30 11:40:00,57.18,57.2,57.16,57.17,1600.0,48.7356,48.7526,48.7186,48.7271,1600.0
2010-04-30 11:45:00,57.16,57.21,57.16,57.2,3700.0,48.7186,48.7612,48.7186,48.7526,3700.0
2010-04-30 11:50:00,57.21,57.22,57.15,57.16,2700.0,48.7612,48.7697,48.71,48.7186,2700.0
2010-04-30 11:55:00,57.18,57.19,57.17,57.19,3400.0,48.7356,48.7441,48.7271,48.7441,3400.0
2010-04-30 12:00:00,57.2,57.21,57.14,57.15,6700.0,48.7526,48.7612,48.7015,48.71,6700.0
2010-04-30 12:05:00,57.14,57.14,57.04,57.05,2900.0,48.7015,48.7015,48.6163,48.6248,2900.0
2010-04-30 12:10:00,57.06,57.06,57.04,57.04,1500.0,48.6333,48.6333,48.6163,48.6163,1500.0
2010-04-30 12:15:00,57.0,57.0,56.9,56.9,3900.0,48.5822,48.5822,48.4969,48.4969,3900.0
2010-04-30 12:20:00,56.88,56.88,56.8,56.86,7600.0,48.4799,48.4799,48.4117,48.4629,7600.0
2010-04-30 12:25:00,56.85,56.88,56.85,56.87,1700.0,48.4543,48.4799,48.4543,48.4714,1700.0
2010-04-30 12:30:00,56.84,56.88,56.83,56.85,5000.0,48.4458,48.4799,48.4373,48.4543,5000.0
2010-04-30 12:35:00,56.86,56.87,56.79,56.81,7600.0,48.4629,48.4714,48.4032,48.4202,7600.0
2010-04-30 12:40:00,56.83,56.86,56.83,56.85,4300.0,48.4373,48.4629,48.4373,48.4543,4300.0
2010-04-30 12:45:00,56.85,56.88,56.85,56.87,2200.0,48.4543,48.4799,48.4543,48.4714,2200.0
2010-04-30 12:50:00,56.86,56.87,56.75,56.75,15200.0,48.4629,48.4714,48.3691,48.3691,15200.0
2010-04-30 12:55:00,56.76,56.76,56.66,56.71,17200.0,48.3776,48.3776,48.2924,48.335,17200.0
2010-04-30 13:00:00,56.71,56.78,56.71,56.78,9300.0,48.335,48.3947,48.335,48.3947,9300.0
2010-04-30 13:05:00,56.75,56.76,56.66,56.72,6500.0,48.3691,48.3776,48.2924,48.3435,6500.0
2010-04-30 13:10:00,56.72,56.73,56.69,56.72,7100.0,48.3435,48.3521,48.318,48.3435,7100.0
2010-04-30 13:15:00,56.75,56.82,56.73,56.82,2900.0,48.3691,48.4288,48.3521,48.4288,2900.0
2010-04-30 13:20:00,56.82,56.82,56.76,56.77,6200.0,48.4288,48.4288,48.3776,48.3861,6200.0
2010-04-30 13:25:00,56.8,56.84,56.8,56.83,6500.0,48.4117,48.4458,48.4117,48.4373,6500.0
2010-04-30 13:30:00,56.82,56.82,56.78,56.82,2600.0,48.4288,48.4288,48.3947,48.4288,2600.0
2010-04-30 13:35:00,56.81,56.86,56.8,56.83,8700.0,48.4202,48.4629,48.4117,48.4373,8700.0
2010-04-30 13:40:00,56.85,56.87,56.84,56.87,5200.0,48.4543,48.4714,48.4458,48.4714,5200.0
2010-04-30 13:45:00,56.91,56.91,56.87,56.9,4500.0,48.5055,48.5055,48.4714,48.4969,4500.0
2010-04-30 13:50:00,56.9,56.91,56.86,56.86,5300.0,48.4969,48.5055,48.4629,48.4629,5300.0
2010-04-30 13:55:00,56.85,56.85,56.79,56.8,5500.0,48.4543,48.4543,48.4032,48.4117,5500.0
2010-04-30 14:00:00,56.79,56.79,56.74,56.75,6700.0,48.4032,48.4032,48.3606,48.3691,6700.0
2010-04-30 14:05:00,56.78,56.8,56.77,56.8,3800.0,48.3947,48.4117,48.3861,48.4117,3800.0
2010-04-30 14:10:00,56.81,56.84,56.76,56.84,6700.0,48.4202,48.4458,48.3776,48.4458,6700.0
2010-04-30 14:15:00,56.86,56.86,56.84,56.84,700.0,48.4629,48.4629,48.4458,48.4458,700.0
2010-04-30 14:20:00,56.82,56.83,56.81,56.82,6600.0,48.4288,48.4373,48.4202,48.4288,6600.0
2010-04-30 14:25:00,56.84,56.86,56.8,56.82,6500.0,48.4458,48.4629,48.4117,48.4288,6500.0
2010-04-30 14:30:00,56.82,56.82,56.75,56.76,6800.0,48.4288,48.4288,48.3691,48.3776,6800.0
2010-04-30 14:35:00,56.78,56.78,56.67,56.68,5600.0,48.3947,48.3947,48.3009,48.3094,5600.0
2010-04-30 14:40:00,56.67,56.67,56.58,56.64,7000.0,48.3009,48.3009,48.2242,48.2753,7000.0
2010-04-30 14:45:00,56.65,56.67,56.61,56.65,4800.0,48.2839,48.3009,48.2498,48.2839,4800.0
2010-04-30 14:50:00,56.65,56.69,56.62,56.69,4100.0,48.2839,48.318,48.2583,48.318,4100.0
2010-04-30 14:55:00,56.69,56.69,56.63,56.64,11800.0,48.318,48.318,48.2668,48.2753,11800.0
2010-04-30 15:00:00,56.64,56.65,56.61,56.64,13400.0,48.2753,48.2839,48.2498,48.2753,13400.0
2010-04-30 15:05:00,56.63,56.64,56.58,56.61,11000.0,48.2668,48.2753,48.2242,48.2498,11000.0
2010-04-30 15:10:00,56.61,56.72,56.59,56.69,8300.0,48.2498,48.3435,48.2327,48.318,8300.0
2010-04-30 15:15:00,56.69,56.73,56.67,56.72,12500.0,48.318,48.3521,48.3009,48.3435,12500.0
2010-04-30 15:20:00,56.73,56.73,56.66,56.71,6900.0,48.3521,48.3521,48.2924,48.335,6900.0
2010-04-30 15:25:00,56.7,56.7,56.62,56.63,16700.0,48.3265,48.3265,48.2583,48.2668,16700.0
2010-04-30 15:30:00,56.64,56.67,56.63,56.66,10400.0,48.2753,48.3009,48.2668,48.2924,10400.0
2010-04-30 15:35:00,56.65,56.65,56.52,56.52,13300.0,48.2839,48.2839,48.1731,48.1731,13300.0
2010-04-30 15:40:00,56.48,56.53,56.43,56.51,25200.0,48.139,48.1816,48.0964,48.1645,25200.0
2010-04-30 15:45:00,56.48,56.49,56.45,56.48,13000.0,48.139,48.1475,48.1134,48.139,13000.0
2010-04-30 15:50:00,56.48,56.52,56.46,56.52,11300.0,48.139,48.1731,48.1219,48.1731,11300.0
2010-04-30 15:55:00,56.5,56.54,56.36,56.39,27000.0,48.156,48.1901,48.0367,48.0623,27000.0
2010-05-03 09:30:00,56.64,56.68,56.63,56.68,7900.0,48.2753,48.3094,48.2668,48.3094,7900.0
2010-05-03 09:35:00,56.68,56.77,56.68,56.76,2400.0,48.3094,48.3861,48.3094,48.3776,2400.0
2010-05-03 09:40:00,56.76,56.76,56.73,56.73,400.0,48.3776,48.3776,48.3521,48.3521,400.0
2010-05-03 09:45:00,56.69,56.69,56.64,56.66,1700.0,48.318,48.318,48.2753,48.2924,1700.0
2010-05-03 09:50:00,56.69,56.73,56.69,56.73,1800.0,48.318,48.3521,48.318,48.3521,1800.0
2010-05-03 09:55:00,56.72,56.74,56.72,56.72,1500.0,48.3435,48.3606,48.3435,48.3435,1500.0
2010-05-03 10:00:00,56.72,56.72,56.62,56.62,13600.0,48.3435,48.3435,48.2583,48.2583,13600.0
2010-05-03 10:05:00,56.63,56.75,56.63,56.74,5200.0,48.2668,48.3691,48.2668,48.3606,5200.0
2010-05-03 10:10:00,56.75,56.77,56.75,56.76,1600.0,48.3691,48.3861,48.3691,48.3776,1600.0
2010-05-03 10:15:00,56.77,56.79,56.74,56.75,2800.0,48.3861,48.4032,48.3606,48.3691,2800.0
2010-05-03 10:20:00,56.78,56.78,56.76,56.76,2100.0,48.3947,48.3947,48.3776,48.3776,2100.0
2010-05-03 10:25:00,56.75,56.78,56.71,56.72,7100.0,48.3691,48.3947,48.335,48.3435,7100.0
2010-05-03 10:30:00,56.71,56.71,56.66,56.67,1700.0,48.335,48.335,48.2924,48.3009,1700.0
2010-05-03 10:35:00,56.68,56.7,56.67,56.68,2800.0,48.3094,48.3265,48.3009,48.3094,2800.0
2010-05-03 10:40:00,56.7,56.74,56.7,56.71,2000.0,48.3265,48.3606,48.3265,48.335,2000.0
2010-05-03 10:45:00,56.72,56.72,56.62,56.68,2700.0,48.3435,48.3435,48.2583,48.3094,2700.0
2010-05-03 10:50:00,56.66,56.66,56.58,56.6,2400.0,48.2924,48.2924,48.2242,48.2413,2400.0
2010-05-03 10:55:00,56.6,56.6,56.54,56.54,5100.0,48.2413,48.2413,48.1901,48.1901,5100.0
2010-05-03 11:00:00,56.6,56.6,56.58,56.6,2100.0,48.2413,48.2413,48.2242,48.2413,2100.0
2010-05-03 11:05:00,56.59,56.63,56.56,56.56,2600.0,48.2327,48.2668,48.2072,48.2072,2600.0
2010-05-03 11:10:00,56.59,56.64,56.59,56.63,2700.0,48.2327,48.2753,48.2327,48.2668,2700.0
2010-05-03 11:15:00,56.65,56.65,56.65,56.65,900.0,48.2839,48.2839,48.2839,48.2839,900.0
2010-05-03 11:20:00,56.68,56.68,56.65,56.67,20300.0,48.3094,48.3094,48.2839,48.3009,20300.0
2010-05-03 11:25:00,56.7,56.7,56.67,56.67,1200.0,48.3265,48.3265,48.3009,48.3009,1200.0
2010-05-03 11:30:00,56.69,56.69,56.67,56.69,4000.0,48.318,48.318,48.3009,48.318,4000.0
2010-05-03 11:35:00,56.69,56.71,56.67,56.71,2600.0,48.318,48.335,48.3009,48.335,2600.0
2010-05-03 11:40:00,56.71,56.71,56.68,56.7,1700.0,48.335,48.335,48.3094,48.3265,1700.0
2010-05-03 11:45:00,56.77,56.77,56.76,56.77,1100.0,48.3861,48.3861,48.3776,48.3861,1100.0
2010-05-03 11:50:00,56.76,56.78,56.76,56.76,2600.0,48.3776,48.3947,48.3776,48.3776,2600.0
2010-05-03 11:55:00,56.79,56.8,56.79,56.8,700.0,48.4032,48.4117,48.4032,48.4117,700.0
2010-05-03 12:00:00,56.8,56.8,56.76,56.78,4300.0,48.4117,48.4117,48.3776,48.3947,4300.0
2010-05-03 12:05:00,56.76,56.77,56.75,56.77,3400.0,48.3776,48.3861,48.3691,48.3861,3400.0
2010-05-03 12:10:00,56.78,56.81,56.78,56.79,4800.0,48.3947,48.4202,48.3947,48.4032,4800.0
2010-05-03 12:15:00,56.76,56.85,56.76,56.85,2200.0,48.3776,48.4543,48.3776,48.4543,2200.0
2010-05-03 12:20:00,56.85,56.96,56.85,56.94,3700.0,48.4543,48.5481,48.4543,48.531,3700.0
2010-05-03 12:25:00,56.99,57.02,56.98,57.02,3700.0,48.5737,48.5992,48.5651,48.5992,3700.0
2010-05-03 12:30:00,57.05,57.05,57.03,57.04,1400.0,48.6248,48.6248,48.6078,48.6163,1400.0
2010-05-03 12:35:00,57.03,57.06,57.03,57.06,600.0,48.6078,48.6333,48.6078,48.6333,600.0
2010-05-03 12:40:00,57.05,57.05,57.02,57.03,2100.0,48.6248,48.6248,48.5992,48.6078,2100.0
2010-05-03 12:45:00,57.03,57.07,57.02,57.05,3000.0,48.6078,48.6418,48.5992,48.6248,3000.0
2010-05-03 12:50:00,57.05,57.05,57.03,57.04,3000.0,48.6248,48.6248,48.6078,48.6163,3000.0
2010-05-03 12:55:00,57.08,57.09,57.08,57.09,500.0,48.6504,48.6589,48.6504,48.6589,500.0
2010-05-03 13:00:00,57.08,57.08,57.03,57.04,3700.0,48.6504,48.6504,48.6078,48.6163,3700.0
2010-05-03 13:05:00,57.05,57.05,57.03,57.03,1800.0,48.6248,48.6248,48.6078,48.6078,1800.0
2010-05-03 13:10:00,57.01,57.05,57.01,57.05,8700.0,48.5907,48.6248,48.5907,48.6248,8700.0
2010-05-03 13:15:00,57.06,57.07,57.04,57.04,2900.0,48.6333,48.6418,48.6163,48.6163,2900.0
2010-05-03 13:20:00,57.02,57.05,57.02,57.05,700.0,48.5992,48.6248,48.5992,48.6248,700.0
2010-05-03 13:25:00,57.06,57.06,57.05,57.05,500.0,48.6333,48.6333,48.6248,48.6248,500.0
2010-05-03 13:30:00,57.04,57.06,57.04,57.06,300.0,48.6163,48.6333,48.6163,48.6333,300.0
2010-05-03 13:35:00,57.08,57.14,57.06,57.13,3100.0,48.6504,48.7015,48.6333,48.693,3100.0
2010-05-03 13:40:00,57.15,57.16,57.11,57.11,3300.0,48.71,48.7186,48.6759,48.6759,3300.0
2010-05-03 13:45:00,57.1,57.1,57.08,57.08,1700.0,48.6674,48.6674,48.6504,48.6504,1700.0
2010-05-03 13:50:00,57.1,57.11,57.1,57.11,3100.0,48.6674,48.6759,48.6674,48.6759,3100.0
2010-05-03 13:55:00,57.14,57.14,57.11,57.12,800.0,48.7015,48.7015,48.6759,48.6845,800.0
2010-05-03 14:00:00,57.1,57.1,57.08,57.1,3800.0,48.6674,48.6674,48.6504,48.6674,3800.0
2010-05-03 14:05:00,57.11,57.11,57.06,57.06,4900.0,48.6759,48.6759,48.6333,48.6333,4900.0
2010-05-03 14:10:00,57.09,57.1,57.08,57.09,9900.0,48.6589,48.6674,48.6504,48.6589,9900.0
2010-05-03 14:15:00,57.11,57.11,57.11,57.11,1600.0,48.6759,48.6759,48.6759,48.6759,1600.0
2010-05-03 14:20:00,57.14,57.16,57.13,57.15,2000.0,48.7015,48.7186,48.693,48.71,2000.0
2010-05-03 14:25:00,57.17,57.19,57.17,57.18,3500.0,48.7271,48.7441,48.7271,48.7356,3500.0
2010-05-03 14:30:00,57.19,57.19,57.13,57.13,4000.0,48.7441,48.7441,48.693,48.693,4000.0
2010-05-03 14:35:00,57.13,57.13,57.11,57.11,4100.0,48.693,48.693,48.6759,48.6759,4100.0
2010-05-03 14:40:00,57.12,57.12,57.09,57.1,2400.0,48.6845,48.6845,48.6589,48.6674,2400.0
2010-05-03 14:45:00,57.11,57.14,57.1,57.13,15100.0,48.6759,48.7015,48.6674,48.693,15100.0
2010-05-03 14:50:00,57.13,57.19,57.13,57.19,4900.0,48.693,48.7441,48.693,48.7441,4900.0
2010-05-03 14:55:00,57.19,57.2,57.17,57.17,2300.0,48.7441,48.7526,48.7271,48.7271,2300.0
2010-05-03 15:00:00,57.17,57.17,57.12,57.15,7700.0,48.7271,48.7271,48.6845,48.71,7700.0
2010-05-03 15:05:00,57.15,57.19,57.11,57.11,3500.0,48.71,48.7441,48.6759,48.6759,3500.0
2010-05-03 15:10:00,57.06,57.06,57.03,57.06,9200.0,48.6333,48.6333,48.6078,48.6333,9200.0
2010-05-03 15:15:00,57.08,57.1,57.07,57.08,4600.0,48.6504,48.6674,48.6418,48.6504,4600.0
2010-05-03 15:20:00,57.05,57.11,57.03,57.04,8400.0,48.6248,48.6759,48.6078,48.6163,8400.0
2010-05-03 15:25:00,57.02,57.08,56.99,57.03,4500.0,48.5992,48.6504,48.5737,48.6078,4500.0
2010-05-03 15:30:00,57.02,57.05,57.02,57.04,2500.0,48.5992,48.6248,48.5992,48.6163,2500.0
2010-05-03 15:35:00,57.08,57.1,57.04,57.04,2400.0,48.6504,48.6674,48.6163,48.6163,2400.0
2010-05-03 15:40:00,57.06,57.08,57.03,57.05,12500.0,48.6333,48.6504,48.6078,48.6248,12500.0
2010-05-03 15:45:00,57.06,57.12,57.06,57.1,5600.0,48.6333,48.6845,48.6333,48.6674,5600.0
2010-05-03 15:50:00,57.09,57.1,57.06,57.06,4300.0,48.6589,48.6674,48.6333,48.6333,4300.0
2010-05-03 15:55:00,57.05,57.08,57.03,57.08,5800.0,48.6248,48.6504,48.6078,48.6504,5800.0
2010-05-04 09:30:00,56.41,56.42,56.09,56.11,9700.0,48.0793,48.0878,47.8066,47.8236,9700.0
2010-05-04 09:35:00,56.16,56.19,55.98,56.01,10200.0,47.8662,47.8918,47.7128,47.7384,10200.0
2010-05-04 09:40:00,55.98,56.03,55.93,55.99,2400.0,47.7128,47.7554,47.6702,47.7213,2400.0
2010-05-04 09:45:00,55.94,56.07,55.94,56.07,1700.0,47.6787,47.7895,47.6787,47.7895,1700.0
2010-05-04 09:50:00,56.07,56.07,56.03,56.03,1100.0,47.7895,47.7895,47.7554,47.7554,1100.0
2010-05-04 09:55:00,56.09,56.12,56.09,56.12,1100.0,47.8066,47.8321,47.8066,47.8321,1100.0
2010-05-04 10:00:00,56.14,56.14,56.03,56.04,4900.0,47.8492,47.8492,47.7554,47.764,4900.0
2010-05-04 10:05:00,55.99,56.12,55.96,56.03,6900.0,47.7213,47.8321,47.6958,47.7554,6900.0
2010-05-04 10:10:00,55.98,56.08,55.98,56.05,1900.0,47.7128,47.798,47.7128,47.7725,1900.0
2010-05-04 10:15:00,56.02,56.06,56.01,56.06,1600.0,47.7469,47.781,47.7384,47.781,1600.0
2010-05-04 10:20:00,56.13,56.13,56.08,56.12,900.0,47.8407,47.8407,47.798,47.8321,900.0
2010-05-04 10:25:00,56.14,56.17,56.05,56.05,4700.0,47.8492,47.8748,47.7725,47.7725,4700.0
2010-05-04 10:30:00,56.03,56.05,55.87,55.87,2000.0,47.7554,47.7725,47.6191,47.6191,2000.0
2010-05-04 10:35:00,55.87,55.87,55.69,55.76,13200.0,47.6191,47.6191,47.4656,47.5253,13200.0
2010-05-04 10:40:00,55.73,55.74,55.69,55.72,3600.0,47.4997,47.5083,47.4656,47.4912,3600.0
2010-05-04 10:45:00,55.73,55.76,55.72,55.75,3900.0,47.4997,47.5253,47.4912,47.5168,3900.0
2010-05-04 10:50:00,55.73,55.79,55.73,55.77,2600.0,47.4997,47.5509,47.4997,47.5338,2600.0
2010-05-04 10:55:00,55.77,55.78,55.61,55.61,22000.0,47.5338,47.5424,47.3975,47.3975,22000.0
2010-05-04 11:00:00,55.63,55.63,55.48,55.5,23800.0,47.4145,47.4145,47.2867,47.3037,23800.0
2010-05-04 11:05:00,55.49,55.52,55.46,55.5,2900.0,47.2952,47.3207,47.2696,47.3037,2900.0
2010-05-04 11:10:00,55.52,55.55,55.52,55.55,5100.0,47.3207,47.3463,47.3207,47.3463,5100.0
2010-05-04 11:15:00,55.51,55.59,55.51,55.59,8500.0,47.3122,47.3804,47.3122,47.3804,8500.0
2010-05-04 11:20:00,55.6,55.65,55.58,55.58,2300.0,47.3889,47.4316,47.3719,47.3719,2300.0
2010-05-04 11:25:00,55.6,55.6,55.51,55.51,2900.0,47.3889,47.3889,47.3122,47.3122,2900.0
2010-05-04 11:30:00,55.55,55.67,55.55,55.66,2600.0,47.3463,47.4486,47.3463,47.4401,2600.0
2010-05-04 11:35:00,55.62,55.68,55.62,55.68,6600.0,47.406,47.4571,47.406,47.4571,6600.0
2010-05-04 11:40:00,55.71,55.74,55.69,55.69,4400.0,47.4827,47.5083,47.4656,47.4656,4400.0
2010-05-04 11:45:00,55.67,55.68,55.64,55.65,4800.0,47.4486,47.4571,47.423,47.4316,4800.0
2010-05-04 11:50:00,55.66,55.66,55.61,55.66,1500.0,47.4401,47.4401,47.3975,47.4401,1500.0
2010-05-04 11:55:00,55.67,55.67,55.65,55.67,1300.0,47.4486,47.4486,47.4316,47.4486,1300.0
2010-05-04 12:00:00,55.7,55.7,55.64,55.66,3600.0,47.4742,47.4742,47.423,47.4401,3600.0
2010-05-04 12:05:00,55.64,55.64,55.57,55.57,10200.0,47.423,47.423,47.3634,47.3634,10200.0
2010-05-04 12:10:00,55.58,55.58,55.52,55.56,1000.0,47.3719,47.3719,47.3207,47.3548,1000.0
2010-05-04 12:15:00,55.58,55.58,55.5,55.51,3700.0,47.3719,47.3719,47.3037,47.3122,3700.0
2010-05-04 12:20:00,55.48,55.51,55.36,55.39,8200.0,47.2867,47.3122,47.1844,47.2099,8200.0
2010-05-04 12:25:00,55.35,55.42,55.35,55.4,4700.0,47.1759,47.2355,47.1759,47.2185,4700.0
2010-05-04 12:30:00,55.4,55.48,55.38,55.48,4800.0,47.2185,47.2867,47.2014,47.2867,4800.0
2010-05-04 12:35:00,55.47,55.54,55.46,55.54,6200.0,47.2781,47.3378,47.2696,47.3378,6200.0
2010-05-04 12:40:00,55.55,55.56,55.5,55.5,1800.0,47.3463,47.3548,47.3037,47.3037,1800.0
2010-05-04 12:45:00,55.53,55.6,55.53,55.6,2200.0,47.3293,47.3889,47.3293,47.3889,2200.0
2010-05-04 12:50:00,55.65,55.65,55.58,55.58,1600.0,47.4316,47.4316,47.3719,47.3719,1600.0
2010-05-04 12:55:00,55.55,55.61,55.54,55.61,2400.0,47.3463,47.3975,47.3378,47.3975,2400.0
2010-05-04 13:00:00,55.59,55.62,55.59,55.59,2100.0,47.3804,47.406,47.3804,47.3804,2100.0
2010-05-04 13:05:00,55.6,55.6,55.6,55.6,100.0,47.3889,47.3889,47.3889,47.3889,100.0
2010-05-04 13:10:00,55.58,55.58,55.58,55.58,100.0,47.3719,47.3719,47.3719,47.3719,100.0
2010-05-04 13:15:00,55.53,55.54,55.53,55.54,500.0,47.3293,47.3378,47.3293,47.3378,500.0
2010-05-04 13:20:00,55.55,55.55,55.5,55.5,2400.0,47.3463,47.3463,47.3037,47.3037,2400.0
2010-05-04 13:25:00,55.49,55.52,55.49,55.5,900.0,47.2952,47.3207,47.2952,47.3037,900.0
2010-05-04 13:30:00,55.53,55.6,55.52,55.6,600.0,47.3293,47.3889,47.3207,47.3889,600.0
2010-05-04 13:35:00,55.6,55.6,55.56,55.57,2400.0,47.3889,47.3889,47.3548,47.3634,2400.0
2010-05-04 13:40:00,55.61,55.64,55.6,55.61,1500.0,47.3975,47.423,47.3889,47.3975,1500.0
2010-05-04 13:45:00,55.64,55.72,55.64,55.72,1600.0,47.423,47.4912,47.423,47.4912,1600.0
2010-05-04 13:50:00,55.7,55.71,55.64,55.64,6300.0,47.4742,47.4827,47.423,47.423,6300.0
2010-05-04 13:55:00,55.63,55.66,55.61,55.62,1800.0,47.4145,47.4401,47.3975,47.406,1800.0
2010-05-04 14:00:00,55.62,55.63,55.54,55.57,3200.0,47.406,47.4145,47.3378,47.3634,3200.0
2010-05-04 14:05:00,55.58,55.59,55.56,55.56,1900.0,47.3719,47.3804,47.3548,47.3548,1900.0
2010-05-04 14:10:00,55.61,55.66,55.61,55.66,3100.0,47.3975,47.4401,47.3975,47.4401,3100.0
2010-05-04 14:15:00,55.64,55.65,55.54,55.54,2300.0,47.423,47.4316,47.3378,47.3378,2300.0
2010-05-04 14:20:00,55.55,55.55,55.53,55.54,9400.0,47.3463,47.3463,47.3293,47.3378,9400.0
2010-05-04 14:25:00,55.55,55.57,55.49,55.49,2300.0,47.3463,47.3634,47.2952,47.2952,2300.0
2010-05-04 14:30:00,55.49,55.59,55.49,55.5,3400.0,47.2952,47.3804,47.2952,47.3037,3400.0
2010-05-04 14:35:00,55.5,55.54,55.48,55.48,3800.0,47.3037,47.3378,47.2867,47.2867,3800.0
2010-05-04 14:40:00,55.52,55.52,55.5,55.52,2700.0,47.3207,47.3207,47.3037,47.3207,2700.0
2010-05-04 14:45:00,55.52,55.52,55.44,55.46,6000.0,47.3207,47.3207,47.2526,47.2696,6000.0
2010-05-04 14:50:00,55.49,55.54,55.49,55.5,9200.0,47.2952,47.3378,47.2952,47.3037,9200.0
2010-05-04 14:55:00,55.49,55.53,55.49,55.52,3400.0,47.2952,47.3293,47.2952,47.3207,3400.0
2010-05-04 15:00:00,55.49,55.56,55.49,55.56,1400.0,47.2952,47.3548,47.2952,47.3548,1400.0
2010-05-04 15:05:00,55.54,55.63,55.54,55.59,7200.0,47.3378,47.4145,47.3378,47.3804,7200.0
2010-05-04 15:10:00,55.57,55.63,55.57,55.59,2400.0,47.3634,47.4145,47.3634,47.3804,2400.0
2010-05-04 15:15:00,55.62,55.67,55.59,55.67,7100.0,47.406,47.4486,47.3804,47.4486,7100.0
2010-05-04 15:20:00,55.64,55.66,55.6,55.66,3700.0,47.423,47.4401,47.3889,47.4401,3700.0
2010-05-04 15:25:00,55.64,55.65,55.61,55.63,11900.0,47.423,47.4316,47.3975,47.4145,11900.0
2010-05-04 15:30:00,55.62,55.66,55.6,55.6,6300.0,47.406,47.4401,47.3889,47.3889,6300.0
2010-05-04 15:35:00,55.6,55.6,55.5,55.53,3600.0,47.3889,47.3889,47.3037,47.3293,3600.0
2010-05-04 15:40:00,55.49,55.49,55.36,55.43,26300.0,47.2952,47.2952,47.1844,47.244,26300.0
2010-05-04 15:45:00,55.44,55.52,55.44,55.52,23700.0,47.2526,47.3207,47.2526,47.3207,23700.0
2010-05-04 15:50:00,55.51,55.69,55.51,55.69,16400.0,47.3122,47.4656,47.3122,47.4656,16400.0
2010-05-04 15:55:00,55.7,55.71,55.6,55.64,15500.0,47.4742,47.4827,47.3889,47.423,15500.0
2010-05-05 09:30:00,55.16,55.16,54.94,55.04,25000.0,47.0139,47.0139,46.8264,46.9116,25000.0
2010-05-05 09:35:00,55.04,55.04,54.87,54.9,9900.0,46.9116,46.9116,46.7667,46.7923,9900.0
2010-05-05 09:40:00,54.88,55.09,54.88,55.09,4500.0,46.7753,46.9543,46.7753,46.9543,4500.0
2010-05-05 09:45:00,55.06,55.06,54.95,55.02,7800.0,46.9287,46.9287,46.8349,46.8946,7800.0
2010-05-05 09:50:00,55.03,55.06,54.9,55.06,7300.0,46.9031,46.9287,46.7923,46.9287,7300.0
2010-05-05 09:55:00,55.11,55.2,55.1,55.2,9600.0,46.9713,47.048,46.9628,47.048,9600.0
2010-05-05 10:00:00,55.15,55.3,55.14,55.27,6200.0,47.0054,47.1332,46.9969,47.1077,6200.0
2010-05-05 10:05:00,55.21,55.3,55.18,55.24,7200.0,47.0565,47.1332,47.031,47.0821,7200.0
2010-05-05 10:10:00,55.23,55.27,55.17,55.25,8700.0,47.0736,47.1077,47.0224,47.0906,8700.0
2010-05-05 10:15:00,55.27,55.41,55.24,55.41,14000.0,47.1077,47.227,47.0821,47.227,14000.0
2010-05-05 10:20:00,55.37,55.44,55.37,55.39,2600.0,47.1929,47.2526,47.1929,47.2099,2600.0
2010-05-05 10:25:00,55.38,55.38,55.29,55.3,2300.0,47.2014,47.2014,47.1247,47.1332,2300.0
2010-05-05 10:30:00,55.24,55.29,55.22,55.24,4900.0,47.0821,47.1247,47.0651,47.0821,4900.0
2010-05-05 10:35:00,55.3,55.3,55.24,55.24,3000.0,47.1332,47.1332,47.0821,47.0821,3000.0
2010-05-05 10:40:00,55.26,55.45,55.26,55.39,5500.0,47.0991,47.2611,47.0991,47.2099,5500.0
2010-05-05 10:45:00,55.43,55.5,55.43,55.5,1900.0,47.244,47.3037,47.244,47.3037,1900.0
2010-05-05 10:50:00,55.52,55.52,55.46,55.5,2400.0,47.3207,47.3207,47.2696,47.3037,2400.0
2010-05-05 10:55:00,55.44,55.49,55.44,55.48,3000.0,47.2526,47.2952,47.2526,47.2867,3000.0
2010-05-05 11:00:00,55.41,55.41,55.32,55.37,7700.0,47.227,47.227,47.1503,47.1929,7700.0
2010-05-05 11:05:00,55.37,55.37,55.27,55.31,4400.0,47.1929,47.1929,47.1077,47.1418,4400.0
2010-05-05 11:10:00,55.29,55.39,55.29,55.38,1900.0,47.1247,47.2099,47.1247,47.2014,1900.0
2010-05-05 11:15:00,55.38,55.39,55.36,55.39,2000.0,47.2014,47.2099,47.1844,47.2099,2000.0
2010-05-05 11:20:00,55.39,55.46,55.39,55.46,3100.0,47.2099,47.2696,47.2099,47.2696,3100.0
2010-05-05 11:25:00,55.48,55.48,55.42,55.43,1100.0,47.2867,47.2867,47.2355,47.244,1100.0
2010-05-05 11:30:00,55.42,55.47,55.41,55.47,2600.0,47.2355,47.2781,47.227,47.2781,2600.0
2010-05-05 11:35:00,55.41,55.43,55.41,55.43,400.0,47.227,47.244,47.227,47.244,400.0
2010-05-05 11:40:00,55.52,55.52,55.52,55.52,100.0,47.3207,47.3207,47.3207,47.3207,100.0
2010-05-05 11:45:00,55.51,55.64,55.51,55.63,1800.0,47.3122,47.423,47.3122,47.4145,1800.0
2010-05-05 11:50:00,55.65,55.65,55.58,55.6,3800.0,47.4316,47.4316,47.3719,47.3889,3800.0
2010-05-05 11:55:00,55.61,55.7,55.61,55.67,6200.0,47.3975,47.4742,47.3975,47.4486,6200.0
2010-05-05 12:00:00,55.69,55.71,55.65,55.66,2800.0,47.4656,47.4827,47.4316,47.4401,2800.0
2010-05-05 12:05:00,55.66,55.66,55.61,55.61,8700.0,47.4401,47.4401,47.3975,47.3975,8700.0
2010-05-05 12:10:00,55.56,55.56,55.56,55.56,100.0,47.3548,47.3548,47.3548,47.3548,100.0
2010-05-05 12:15:00,55.57,55.58,55.53,55.57,900.0,47.3634,47.3719,47.3293,47.3634,900.0
2010-05-05 12:20:00,55.58,55.58,55.43,55.45,3900.0,47.3719,47.3719,47.244,47.2611,3900.0
2010-05-05 12:25:00,55.48,55.5,55.45,55.45,3300.0,47.2867,47.3037,47.2611,47.2611,3300.0
2010-05-05 12:30:00,55.44,55.46,55.44,55.46,1200.0,47.2526,47.2696,47.2526,47.2696,1200.0
2010-05-05 12:35:00,55.49,55.49,55.44,55.44,1500.0,47.2952,47.2952,47.2526,47.2526,1500.0
2010-05-05 12:40:00,55.44,55.45,55.34,55.37,8600.0,47.2526,47.2611,47.1673,47.1929,8600.0
2010-05-05 12:45:00,55.36,55.41,55.36,55.41,3300.0,47.1844,47.227,47.1844,47.227,3300.0
2010-05-05 12:50:00,55.41,55.45,55.4,55.45,3200.0,47.227,47.2611,47.2185,47.2611,3200.0
2010-05-05 12:55:00,55.45,55.47,55.42,55.43,6800.0,47.2611,47.2781,47.2355,47.244,6800.0
2010-05-05 13:00:00,55.44,55.44,55.33,55.38,5400.0,47.2526,47.2526,47.1588,47.2014,5400.0
2010-05-05 13:05:00,55.38,55.49,55.38,55.46,4700.0,47.2014,47.2952,47.2014,47.2696,4700.0
2010-05-05 13:10:00,55.47,55.47,55.4,55.4,6900.0,47.2781,47.2781,47.2185,47.2185,6900.0
2010-05-05 13:15:00,55.41,55.46,55.4,55.45,3300.0,47.227,47.2696,47.2185,47.2611,3300.0
2010-05-05 13:20:00,55.47,55.52,55.47,55.52,1200.0,47.2781,47.3207,47.2781,47.3207,1200.0
2010-05-05 13:25:00,55.52,55.52,55.45,55.47,3200.0,47.3207,47.3207,47.2611,47.2781,3200.0
2010-05-05 13:30:00,55.45,55.46,55.44,55.44,1100.0,47.2611,47.2696,47.2526,47.2526,1100.0
2010-05-05 13:35:00,55.46,55.46,55.36,55.41,1400.0,47.2696,47.2696,47.1844,47.227,1400.0
2010-05-05 13:40:00,55.45,55.45,55.39,55.39,400.0,47.2611,47.2611,47.2099,47.2099,400.0
2010-05-05 13:45:00,55.38,55.44,55.38,55.44,1600.0,47.2014,47.2526,47.2014,47.2526,1600.0
2010-05-05 13:50:00,55.47,55.47,55.41,55.43,3700.0,47.2781,47.2781,47.227,47.244,3700.0
2010-05-05 13:55:00,55.44,55.44,55.39,55.39,800.0,47.2526,47.2526,47.2099,47.2099,800.0
2010-05-05 14:00:00,55.39,55.39,55.31,55.31,1600.0,47.2099,47.2099,47.1418,47.1418,1600.0
2010-05-05 14:05:00,55.29,55.4,55.29,55.35,3900.0,47.1247,47.2185,47.1247,47.1759,3900.0
2010-05-05 14:10:00,55.37,55.37,55.37,55.37,100.0,47.1929,47.1929,47.1929,47.1929,100.0
2010-05-05 14:15:00,55.3,55.34,55.27,55.33,2900.0,47.1332,47.1673,47.1077,47.1588,2900.0
2010-05-05 14:20:00,55.3,55.35,55.3,55.34,3700.0,47.1332,47.1759,47.1332,47.1673,3700.0
2010-05-05 14:25:00,55.34,55.34,55.23,55.26,7000.0,47.1673,47.1673,47.0736,47.0991,7000.0
2010-05-05 14:30:00,55.26,55.27,55.21,55.23,5600.0,47.0991,47.1077,47.0565,47.0736,5600.0
2010-05-05 14:35:00,55.21,55.23,55.17,55.17,6800.0,47.0565,47.0736,47.0224,47.0224,6800.0
2010-05-05 14:40:00,55.12,55.18,55.12,55.12,7700.0,46.9798,47.031,46.9798,46.9798,7700.0
2010-05-05 14:45:00,55.1,55.1,55.06,55.08,4500.0,46.9628,46.9628,46.9287,46.9457,4500.0
2010-05-05 14:50:00,55.03,55.09,54.99,55.04,3500.0,46.9031,46.9543,46.869,46.9116,3500.0
2010-05-05 14:55:00,55.06,55.18,55.06,55.16,3800.0,46.9287,47.031,46.9287,47.0139,3800.0
2010-05-05 15:00:00,55.16,55.19,55.12,55.12,2900.0,47.0139,47.0395,46.9798,46.9798,2900.0
2010-05-05 15:05:00,55.16,55.18,55.12,55.17,2200.0,47.0139,47.031,46.9798,47.0224,2200.0
2010-05-05 15:10:00,55.19,55.19,55.15,55.15,3000.0,47.0395,47.0395,47.0054,47.0054,3000.0
2010-05-05 15:15:00,55.16,55.16,55.1,55.1,9600.0,47.0139,47.0139,46.9628,46.9628,9600.0
2010-05-05 15:20:00,55.1,55.27,55.1,55.27,20300.0,46.9628,47.1077,46.9628,47.1077,20300.0
2010-05-05 15:25:00,55.26,55.26,55.17,55.19,2700.0,47.0991,47.0991,47.0224,47.0395,2700.0
2010-05-05 15:30:00,55.16,55.18,55.1,55.1,2000.0,47.0139,47.031,46.9628,46.9628,2000.0
2010-05-05 15:35:00,55.1,55.14,55.05,55.13,15300.0,46.9628,46.9969,46.9202,46.9883,15300.0
2010-05-05 15:40:00,55.12,55.22,55.11,55.21,8300.0,46.9798,47.0651,46.9713,47.0565,8300.0
2010-05-05 15:45:00,55.2,55.2,55.14,55.17,13200.0,47.048,47.048,46.9969,47.0224,13200.0
2010-05-05 15:50:00,55.17,55.24,55.16,55.24,9800.0,47.0224,47.0821,47.0139,47.0821,9800.0
2010-05-05 15:55:00,55.25,55.28,55.19,55.2,16000.0,47.0906,47.1162,47.0395,47.048,16000.0
2010-05-06 09:30:00,55.02,55.15,54.97,55.15,12000.0,46.8946,47.0054,46.852,47.0054,12000.0
2010-05-06 09:35:00,55.19,55.23,55.14,55.15,3400.0,47.0395,47.0736,46.9969,47.0054,3400.0
2010-05-06 09:40:00,55.2,55.3,55.19,55.3,4300.0,47.048,47.1332,47.0395,47.1332,4300.0
2010-05-06 09:45:00,55.34,55.35,55.15,55.18,3400.0,47.1673,47.1759,47.0054,47.031,3400.0
2010-05-06 09:50:00,55.2,55.24,55.12,55.17,2500.0,47.048,47.0821,46.9798,47.0224,2500.0
2010-05-06 09:55:00,55.16,55.18,55.15,55.17,1100.0,47.0139,47.031,47.0054,47.0224,1100.0
2010-05-06 10:00:00,55.28,55.37,55.27,55.36,1300.0,47.1162,47.1929,47.1077,47.1844,1300.0
2010-05-06 10:05:00,55.38,55.4,55.26,55.27,6100.0,47.2014,47.2185,47.0991,47.1077,6100.0
2010-05-06 10:10:00,55.29,55.31,55.23,55.24,4600.0,47.1247,47.1418,47.0736,47.0821,4600.0
2010-05-06 10:15:00,55.26,55.38,55.21,55.33,6200.0,47.0991,47.2014,47.0565,47.1588,6200.0
2010-05-06 10:20:00,55.33,55.33,55.19,55.25,6000.0,47.1588,47.1588,47.0395,47.0906,6000.0
2010-05-06 10:25:00,55.22,55.22,55.1,55.1,5800.0,47.0651,47.0651,46.9628,46.9628,5800.0
2010-05-06 10:30:00,55.09,55.16,55.05,55.14,11100.0,46.9543,47.0139,46.9202,46.9969,11100.0
2010-05-06 10:35:00,55.14,55.2,55.09,55.2,4200.0,46.9969,47.048,46.9543,47.048,4200.0
2010-05-06 10:40:00,55.2,55.22,55.04,55.04,4000.0,47.048,47.0651,46.9116,46.9116,4000.0
2010-05-06 10:45:00,55.04,55.06,54.97,55.03,18500.0,46.9116,46.9287,46.852,46.9031,18500.0
2010-05-06 10:50:00,55.02,55.07,54.96,54.96,21600.0,46.8946,46.9372,46.8435,46.8435,21600.0
2010-05-06 10:55:00,54.95,54.99,54.89,54.98,15600.0,46.8349,46.869,46.7838,46.8605,15600.0
2010-05-06 11:00:00,54.97,54.97,54.85,54.89,10000.0,46.852,46.852,46.7497,46.7838,10000.0
2010-05-06 11:05:00,54.88,54.91,54.82,54.86,5100.0,46.7753,46.8008,46.7241,46.7582,5100.0
2010-05-06 11:10:00,54.85,54.87,54.7,54.72,15900.0,46.7497,46.7667,46.6218,46.6389,15900.0
2010-05-06 11:15:00,54.75,54.75,54.65,54.72,23200.0,46.6645,46.6645,46.5792,46.6389,23200.0
2010-05-06 11:20:00,54.73,54.83,54.73,54.8,14300.0,46.6474,46.7326,46.6474,46.7071,14300.0
2010-05-06 11:25:00,54.79,54.9,54.79,54.86,12000.0,46.6986,46.7923,46.6986,46.7582,12000.0
2010-05-06 11:30:00,54.86,54.86,54.77,54.77,2300.0,46.7582,46.7582,46.6815,46.6815,2300.0
2010-05-06 11:35:00,54.79,54.82,54.73,54.82,9300.0,46.6986,46.7241,46.6474,46.7241,9300.0
2010-05-06 11:40:00,54.75,54.75,54.68,54.74,2700.0,46.6645,46.6645,46.6048,46.6559,2700.0
2010-05-06 11:45:00,54.74,54.75,54.62,54.62,29900.0,46.6559,46.6645,46.5537,46.5537,29900.0
2010-05-06 11:50:00,54.63,54.76,54.63,54.76,8900.0,46.5622,46.673,46.5622,46.673,8900.0
2010-05-06 11:55:00,54.75,54.79,54.73,54.74,6900.0,46.6645,46.6986,46.6474,46.6559,6900.0
2010-05-06 12:00:00,54.82,54.9,54.82,54.87,2300.0,46.7241,46.7923,46.7241,46.7667,2300.0
2010-05-06 12:05:00,54.91,54.91,54.83,54.83,4000.0,46.8008,46.8008,46.7326,46.7326,4000.0
2010-05-06 12:10:00,54.85,55.01,54.85,55.0,13000.0,46.7497,46.8861,46.7497,46.8775,13000.0
2010-05-06 12:15:00,55.01,55.01,54.92,54.96,3400.0,46.8861,46.8861,46.8094,46.8435,3400.0
2010-05-06 12:20:00,55.0,55.0,54.92,54.93,3600.0,46.8775,46.8775,46.8094,46.8179,3600.0
2010-05-06 12:25:00,54.93,54.93,54.87,54.9,8800.0,46.8179,46.8179,46.7667,46.7923,8800.0
2010-05-06 12:30:00,54.92,54.95,54.91,54.94,2800.0,46.8094,46.8349,46.8008,46.8264,2800.0
2010-05-06 12:35:00,54.86,54.86,54.77,54.81,7600.0,46.7582,46.7582,46.6815,46.7156,7600.0
2010-05-06 12:40:00,54.79,54.82,54.78,54.78,4100.0,46.6986,46.7241,46.69,46.69,4100.0
2010-05-06 12:45:00,54.79,54.79,54.67,54.67,9600.0,46.6986,46.6986,46.5963,46.5963,9600.0
2010-05-06 12:50:00,54.66,54.75,54.65,54.75,3500.0,46.5878,46.6645,46.5792,46.6645,3500.0
2010-05-06 12:55:00,54.77,54.77,54.73,54.75,4900.0,46.6815,46.6815,46.6474,46.6645,4900.0
2010-05-06 13:00:00,54.79,54.84,54.75,54.79,5200.0,46.6986,46.7412,46.6645,46.6986,5200.0
2010-05-06 13:05:00,54.8,54.81,54.7,54.74,7700.0,46.7071,46.7156,46.6218,46.6559,7700.0
2010-05-06 13:10:00,54.75,54.76,54.59,54.6,5600.0,46.6645,46.673,46.5281,46.5366,5600.0
2010-05-06 13:15:00,54.59,54.61,54.5,54.54,16800.0,46.5281,46.5451,46.4514,46.4855,16800.0
2010-05-06 13:20:00,54.56,54.56,54.44,54.46,9500.0,46.5025,46.5025,46.4002,46.4173,9500.0
2010-05-06 13:25:00,54.44,54.54,54.44,54.54,10300.0,46.4002,46.4855,46.4002,46.4855,10300.0
2010-05-06 13:30:00,54.54,54.55,54.48,54.5,12400.0,46.4855,46.494,46.4343,46.4514,12400.0
2010-05-06 13:35:00,54.49,54.49,54.41,54.43,18800.0,46.4429,46.4429,46.3747,46.3917,18800.0
2010-05-06 13:40:00,54.38,54.43,54.32,54.42,9600.0,46.3491,46.3917,46.298,46.3832,9600.0
2010-05-06 13:45:00,54.43,54.46,54.42,54.42,7300.0,46.3917,46.4173,46.3832,46.3832,7300.0
2010-05-06 13:50:00,54.39,54.43,54.37,54.39,7800.0,46.3576,46.3917,46.3406,46.3576,7800.0
2010-05-06 13:55:00,54.38,54.38,54.25,54.32,11000.0,46.3491,46.3491,46.2383,46.298,11000.0
2010-05-06 14:00:00,54.33,54.38,54.23,54.25,8600.0,46.3065,46.3491,46.2213,46.2383,8600.0
2010-05-06 14:05:00,54.25,54.27,54.1,54.1,25100.0,46.2383,46.2554,46.1105,46.1105,25100.0
2010-05-06 14:10:00,54.11,54.13,53.91,54.07,33700.0,46.119,46.136,45.9485,46.0849,33700.0
2010-05-06 14:15:00,54.05,54.08,53.75,53.79,27400.0,46.0678,46.0934,45.8121,45.8462,27400.0
2010-05-06 14:20:00,53.8,53.8,53.51,53.8,45100.0,45.8548,45.8548,45.6076,45.8548,45100.0
2010-05-06 14:25:00,53.78,53.87,53.71,53.72,16000.0,45.8377,45.9144,45.7781,45.7866,16000.0
2010-05-06 14:30:00,53.74,53.76,53.53,53.53,20400.0,45.8036,45.8207,45.6246,45.6246,20400.0
2010-05-06 14:35:00,53.49,53.49,52.96,52.96,43700.0,45.5905,45.5905,45.1388,45.1388,43700.0
2010-05-06 14:40:00,52.94,53.0,51.33,51.33,76600.0,45.1218,45.1729,43.7495,43.7495,76600.0
2010-05-06 14:45:00,51.32,52.25,0.08,4.44,93000.0,43.741,44.5337,0.0682,3.7843,93000.0
2010-05-06 14:50:00,8.84,50.88,0.14,50.48,33700.0,7.5345,43.366,0.1193,43.0251,33700.0
2010-05-06 14:55:00,50.74,54.21,50.48,52.84,83200.0,43.2467,46.2042,43.0251,45.0365,83200.0
2010-05-06 15:00:00,52.02,56.11,51.08,53.39,64500.0,44.3376,47.8236,43.5365,45.5053,64500.0
2010-05-06 15:05:00,52.17,54.31,51.84,53.52,60500.0,44.4655,46.2894,44.1842,45.6161,60500.0
2010-05-06 15:10:00,53.52,53.7,52.49,53.2,84900.0,45.6161,45.7695,44.7382,45.3434,84900.0
2010-05-06 15:15:00,53.26,53.57,53.09,53.11,77800.0,45.3945,45.6587,45.2496,45.2667,77800.0
2010-05-06 15:20:00,52.98,53.12,52.58,52.63,39300.0,45.1559,45.2752,44.8149,44.8575,39300.0
2010-05-06 15:25:00,52.64,53.11,52.32,53.11,78300.0,44.8661,45.2667,44.5933,45.2667,78300.0
2010-05-06 15:30:00,53.15,53.53,52.94,53.27,22700.0,45.3008,45.6246,45.1218,45.403,22700.0
2010-05-06 15:35:00,53.36,53.61,53.3,53.36,20900.0,45.4797,45.6928,45.4286,45.4797,20900.0
2010-05-06 15:40:00,53.4,53.62,53.31,53.56,45000.0,45.5138,45.7013,45.4371,45.6502,45000.0
2010-05-06 15:45:00,53.51,54.04,53.46,53.94,52900.0,45.6076,46.0593,45.565,45.9741,52900.0
2010-05-06 15:50:00,53.93,53.93,53.7,53.79,79500.0,45.9656,45.9656,45.7695,45.8462,79500.0
2010-05-06 15:55:00,53.77,53.78,53.43,53.43,40900.0,45.8292,45.8377,45.5394,45.5394,40900.0
2010-05-07 09:30:00,53.28,53.29,52.95,53.18,58800.0,45.4116,45.4201,45.1303,45.3263,58800.0
2010-05-07 09:35:00,53.17,53.55,53.09,53.55,23100.0,45.3178,45.6417,45.2496,45.6417,23100.0
2010-05-07 09:40:00,53.51,53.7,53.45,53.66,32300.0,45.6076,45.7695,45.5564,45.7354,32300.0
2010-05-07 09:45:00,53.68,53.72,53.38,53.39,27000.0,45.7525,45.7866,45.4968,45.5053,27000.0
2010-05-07 09:50:00,53.45,53.57,53.22,53.25,12900.0,45.5564,45.6587,45.3604,45.386,12900.0
2010-05-07 09:55:00,53.21,53.32,53.04,53.06,19200.0,45.3519,45.4456,45.207,45.224,19200.0
2010-05-07 10:00:00,53.05,53.08,52.57,52.57,19400.0,45.2155,45.2411,44.8064,44.8064,19400.0
2010-05-07 10:05:00,52.63,52.98,52.58,52.82,22700.0,44.8575,45.1559,44.8149,45.0195,22700.0
2010-05-07 10:10:00,52.87,52.97,52.69,52.76,50700.0,45.0621,45.1473,44.9087,44.9683,50700.0
2010-05-07 10:15:00,52.74,52.84,52.61,52.65,12400.0,44.9513,45.0365,44.8405,44.8746,12400.0
2010-05-07 10:20:00,52.58,52.58,52.25,52.27,34100.0,44.8149,44.8149,44.5337,44.5507,34100.0
2010-05-07 10:25:00,52.27,52.33,51.53,51.88,58800.0,44.5507,44.6019,43.92,44.2183,58800.0
2010-05-07 10:30:00,51.89,52.25,51.87,51.93,25400.0,44.2268,44.5337,44.2098,44.2609,25400.0
2010-05-07 10:35:00,51.99,52.5,51.98,52.46,25800.0,44.3121,44.7467,44.3035,44.7127,25800.0
2010-05-07 10:40:00,52.37,52.45,52.02,52.1,24800.0,44.6359,44.7041,44.3376,44.4058,24800.0
2010-05-07 10:45:00,52.09,52.45,52.07,52.36,18200.0,44.3973,44.7041,44.3802,44.6274,18200.0
2010-05-07 10:50:00,52.36,52.52,52.22,52.52,15700.0,44.6274,44.7638,44.5081,44.7638,15700.0
2010-05-07 10:55:00,52.51,52.52,52.34,52.34,16200.0,44.7553,44.7638,44.6104,44.6104,16200.0
2010-05-07 11:00:00,52.36,52.53,52.27,52.32,48500.0,44.6274,44.7723,44.5507,44.5933,48500.0
2010-05-07 11:05:00,52.39,52.76,52.39,52.76,17500.0,44.653,44.9683,44.653,44.9683,17500.0
2010-05-07 11:10:00,52.75,52.92,52.74,52.83,35000.0,44.9598,45.1047,44.9513,45.028,35000.0
2010-05-07 11:15:00,52.83,53.32,52.83,53.04,32200.0,45.028,45.4456,45.028,45.207,32200.0
2010-05-07 11:20:00,53.09,53.09,52.89,52.89,6500.0,45.2496,45.2496,45.0791,45.0791,6500.0
2010-05-07 11:25:00,52.78,52.84,52.64,52.71,11200.0,44.9854,45.0365,44.8661,44.9257,11200.0
2010-05-07 11:30:00,52.67,52.74,52.38,52.65,25800.0,44.8916,44.9513,44.6445,44.8746,25800.0
2010-05-07 11:35:00,52.55,52.75,52.54,52.66,11000.0,44.7894,44.9598,44.7808,44.8831,11000.0
2010-05-07 11:40:00,52.71,52.91,52.7,52.91,25100.0,44.9257,45.0962,44.9172,45.0962,25100.0
2010-05-07 11:45:00,52.94,53.15,52.94,53.1,3700.0,45.1218,45.3008,45.1218,45.2581,3700.0
2010-05-07 11:50:00,53.11,53.11,52.84,53.07,32700.0,45.2667,45.2667,45.0365,45.2326,32700.0
2010-05-07 11:55:00,53.01,53.06,52.89,53.01,6800.0,45.1814,45.224,45.0791,45.1814,6800.0
2010-05-07 12:00:00,53.0,53.12,52.83,53.06,7000.0,45.1729,45.2752,45.028,45.224,7000.0
2010-05-07 12:05:00,53.04,53.22,53.04,53.22,4300.0,45.207,45.3604,45.207,45.3604,4300.0
2010-05-07 12:10:00,53.2,53.28,53.12,53.28,4100.0,45.3434,45.4116,45.2752,45.4116,4100.0
2010-05-07 12:15:00,53.29,53.38,53.27,53.31,10400.0,45.4201,45.4968,45.403,45.4371,10400.0
2010-05-07 12:20:00,53.24,53.3,53.06,53.08,7900.0,45.3775,45.4286,45.224,45.2411,7900.0
2010-05-07 12:25:00,53.08,53.1,52.85,52.89,4400.0,45.2411,45.2581,45.0451,45.0791,4400.0
2010-05-07 12:30:00,52.9,52.91,52.73,52.8,9300.0,45.0877,45.0962,44.9428,45.0024,9300.0
2010-05-07 12:35:00,52.79,52.98,52.79,52.88,15300.0,44.9939,45.1559,44.9939,45.0706,15300.0
2010-05-07 12:40:00,52.91,53.0,52.87,53.0,2500.0,45.0962,45.1729,45.0621,45.1729,2500.0
2010-05-07 12:45:00,52.98,53.03,52.86,52.96,6700.0,45.1559,45.1985,45.0536,45.1388,6700.0
2010-05-07 12:50:00,52.94,53.07,52.8,52.88,12700.0,45.1218,45.2326,45.0024,45.0706,12700.0
2010-05-07 12:55:00,52.85,52.96,52.81,52.84,6700.0,45.0451,45.1388,45.011,45.0365,6700.0
2010-05-07 13:00:00,52.82,52.93,52.79,52.82,8400.0,45.0195,45.1132,44.9939,45.0195,8400.0
2010-05-07 13:05:00,52.84,52.87,52.63,52.64,7200.0,45.0365,45.0621,44.8575,44.8661,7200.0
2010-05-07 13:10:00,52.64,52.71,52.52,52.61,18800.0,44.8661,44.9257,44.7638,44.8405,18800.0
2010-05-07 13:15:00,52.61,52.86,52.61,52.69,10000.0,44.8405,45.0536,44.8405,44.9087,10000.0
2010-05-07 13:20:00,52.74,52.76,52.67,52.67,1100.0,44.9513,44.9683,44.8916,44.8916,1100.0
2010-05-07 13:25:00,52.64,52.71,52.56,52.59,62100.0,44.8661,44.9257,44.7979,44.8235,62100.0
2010-05-07 13:30:00,52.6,52.77,52.59,52.77,14600.0,44.832,44.9769,44.8235,44.9769,14600.0
2010-05-07 13:35:00,52.79,52.83,52.7,52.77,9900.0,44.9939,45.028,44.9172,44.9769,9900.0
2010-05-07 13:40:00,52.77,52.96,52.77,52.95,16800.0,44.9769,45.1388,44.9769,45.1303,16800.0
2010-05-07 13:45:00,52.95,52.99,52.88,52.94,9200.0,45.1303,45.1644,45.0706,45.1218,9200.0
2010-05-07 13:50:00,52.95,52.95,52.79,52.79,8100.0,45.1303,45.1303,44.9939,44.9939,8100.0
2010-05-07 13:55:00,52.76,52.86,52.73,52.75,7300.0,44.9683,45.0536,44.9428,44.9598,7300.0
2010-05-07 14:00:00,52.77,52.87,52.67,52.7,13700.0,44.9769,45.0621,44.8916,44.9172,13700.0
2010-05-07 14:05:00,52.68,52.79,52.63,52.65,11100.0,44.9002,44.9939,44.8575,44.8746,11100.0
2010-05-07 14:10:00,52.64,52.69,52.48,52.48,20900.0,44.8661,44.9087,44.7297,44.7297,20900.0
2010-05-07 14:15:00,52.63,52.66,52.6,52.66,4900.0,44.8575,44.8831,44.832,44.8831,4900.0
2010-05-07 14:20:00,52.65,52.65,52.62,52.62,7100.0,44.8746,44.8746,44.849,44.849,7100.0
2010-05-07 14:25:00,52.49,52.49,52.39,52.39,22300.0,44.7382,44.7382,44.653,44.653,22300.0
2010-05-07 14:30:00,52.37,52.47,52.37,52.47,15300.0,44.6359,44.7212,44.6359,44.7212,15300.0
2010-05-07 14:35:00,52.47,52.58,52.43,52.54,13000.0,44.7212,44.8149,44.6871,44.7808,13000.0
2010-05-07 14:40:00,52.55,52.74,52.53,52.64,13500.0,44.7894,44.9513,44.7723,44.8661,13500.0
2010-05-07 14:45:00,52.59,52.61,52.48,52.53,20200.0,44.8235,44.8405,44.7297,44.7723,20200.0
2010-05-07 14:50:00,52.48,52.48,52.35,52.43,15300.0,44.7297,44.7297,44.6189,44.6871,15300.0
2010-05-07 14:55:00,52.43,52.55,52.4,52.5,12200.0,44.6871,44.7894,44.6615,44.7467,12200.0
2010-05-07 15:00:00,52.51,52.55,52.34,52.41,19100.0,44.7553,44.7894,44.6104,44.67,19100.0
2010-05-07 15:05:00,52.4,52.47,52.22,52.23,23500.0,44.6615,44.7212,44.5081,44.5166,23500.0
2010-05-07 15:10:00,52.19,52.27,52.14,52.21,20700.0,44.4825,44.5507,44.4399,44.4996,20700.0
2010-05-07 15:15:00,52.14,52.4,52.09,52.4,25300.0,44.4399,44.6615,44.3973,44.6615,25300.0
2010-05-07 15:20:00,52.4,52.53,52.36,52.48,24300.0,44.6615,44.7723,44.6274,44.7297,24300.0
2010-05-07 15:25:00,52.42,52.48,52.25,52.32,18300.0,44.6786,44.7297,44.5337,44.5933,18300.0
2010-05-07 15:30:00,52.32,52.35,52.08,52.2,28700.0,44.5933,44.6189,44.3888,44.491,28700.0
2010-05-07 15:35:00,52.2,52.28,52.05,52.19,398200.0,44.491,44.5592,44.3632,44.4825,398200.0
2010-05-07 15:40:00,52.21,52.49,52.21,52.37,35700.0,44.4996,44.7382,44.4996,44.6359,35700.0
2010-05-07 15:45:00,52.36,52.44,52.25,52.37,45100.0,44.6274,44.6956,44.5337,44.6359,45100.0
2010-05-07 15:50:00,52.38,52.39,52.28,52.32,45200.0,44.6445,44.653,44.5592,44.5933,45200.0
2010-05-07 15:55:00,52.31,52.52,52.31,52.41,32200.0,44.5848,44.7638,44.5848,44.67,32200.0
2010-05-10 09:30:00,54.47,54.76,54.47,54.68,61300.0,46.4258,46.673,46.4258,46.6048,61300.0
2010-05-10 09:35:00,54.69,54.84,54.61,54.79,28700.0,46.6133,46.7412,46.5451,46.6986,28700.0
2010-05-10 09:40:00,54.82,54.95,54.82,54.89,15500.0,46.7241,46.8349,46.7241,46.7838,15500.0
2010-05-10 09:45:00,54.9,54.93,54.84,54.88,12200.0,46.7923,46.8179,46.7412,46.7753,12200.0
2010-05-10 09:50:00,54.87,54.87,54.7,54.74,10400.0,46.7667,46.7667,46.6218,46.6559,10400.0
2010-05-10 09:55:00,54.74,54.74,54.6,54.65,26400.0,46.6559,46.6559,46.5366,46.5792,26400.0
2010-05-10 10:00:00,54.64,54.68,54.59,54.63,20500.0,46.5707,46.6048,46.5281,46.5622,20500.0
2010-05-10 10:05:00,54.69,54.69,54.56,54.65,10000.0,46.6133,46.6133,46.5025,46.5792,10000.0
2010-05-10 10:10:00,54.64,54.81,54.63,54.77,13900.0,46.5707,46.7156,46.5622,46.6815,13900.0
2010-05-10 10:15:00,54.8,54.81,54.68,54.69,11300.0,46.7071,46.7156,46.6048,46.6133,11300.0
2010-05-10 10:20:00,54.71,54.75,54.56,54.62,11100.0,46.6304,46.6645,46.5025,46.5537,11100.0
2010-05-10 10:25:00,54.62,54.62,54.42,54.42,20800.0,46.5537,46.5537,46.3832,46.3832,20800.0
2010-05-10 10:30:00,54.42,54.59,54.41,54.56,28600.0,46.3832,46.5281,46.3747,46.5025,28600.0
2010-05-10 10:35:00,54.56,54.57,54.47,54.56,12400.0,46.5025,46.511,46.4258,46.5025,12400.0
2010-05-10 10:40:00,54.59,54.62,54.39,54.39,12100.0,46.5281,46.5537,46.3576,46.3576,12100.0
2010-05-10 10:45:00,54.39,54.5,54.36,54.48,18100.0,46.3576,46.4514,46.3321,46.4343,18100.0
2010-05-10 10:50:00,54.48,54.53,54.43,54.53,11500.0,46.4343,46.477,46.3917,46.477,11500.0
2010-05-10 10:55:00,54.54,54.54,54.39,54.5,24500.0,46.4855,46.4855,46.3576,46.4514,24500.0
2010-05-10 11:00:00,54.49,54.7,54.49,54.65,36700.0,46.4429,46.6218,46.4429,46.5792,36700.0
2010-05-10 11:05:00,54.69,54.69,54.58,54.59,4700.0,46.6133,46.6133,46.5196,46.5281,4700.0
2010-05-10 11:10:00,54.56,54.62,54.56,54.6,8000.0,46.5025,46.5537,46.5025,46.5366,8000.0
2010-05-10 11:15:00,54.6,54.64,54.53,54.63,13900.0,46.5366,46.5707,46.477,46.5622,13900.0
2010-05-10 11:20:00,54.64,54.67,54.53,54.58,10100.0,46.5707,46.5963,46.477,46.5196,10100.0
2010-05-10 11:25:00,54.58,54.69,54.58,54.69,10800.0,46.5196,46.6133,46.5196,46.6133,10800.0
2010-05-10 11:30:00,54.7,54.72,54.63,54.72,26400.0,46.6218,46.6389,46.5622,46.6389,26400.0
2010-05-10 11:35:00,54.73,54.77,54.7,54.76,9800.0,46.6474,46.6815,46.6218,46.673,9800.0
2010-05-10 11:40:00,54.77,54.79,54.72,54.72,1400.0,46.6815,46.6986,46.6389,46.6389,1400.0
2010-05-10 11:45:00,54.73,54.75,54.72,54.72,3400.0,46.6474,46.6645,46.6389,46.6389,3400.0
2010-05-10 11:50:00,54.77,54.84,54.76,54.84,13200.0,46.6815,46.7412,46.673,46.7412,13200.0
2010-05-10 11:55:00,54.86,54.88,54.82,54.82,12000.0,46.7582,46.7753,46.7241,46.7241,12000.0
2010-05-10 12:00:00,54.82,54.82,54.75,54.76,3400.0,46.7241,46.7241,46.6645,46.673,3400.0
2010-05-10 12:05:00,54.77,54.78,54.76,54.77,3800.0,46.6815,46.69,46.673,46.6815,3800.0
2010-05-10 12:10:00,54.77,54.82,54.76,54.79,1000.0,46.6815,46.7241,46.673,46.6986,1000.0
2010-05-10 12:15:00,54.8,54.81,54.75,54.78,2000.0,46.7071,46.7156,46.6645,46.69,2000.0
2010-05-10 12:20:00,54.76,54.76,54.71,54.73,2500.0,46.673,46.673,46.6304,46.6474,2500.0
2010-05-10 12:25:00,54.71,54.73,54.68,54.69,4700.0,46.6304,46.6474,46.6048,46.6133,4700.0
2010-05-10 12:30:00,54.69,54.7,54.64,54.67,7800.0,46.6133,46.6218,46.5707,46.5963,7800.0
2010-05-10 12:35:00,54.69,54.75,54.69,54.7,5300.0,46.6133,46.6645,46.6133,46.6218,5300.0
2010-05-10 12:40:00,54.68,54.7,54.62,54.62,3300.0,46.6048,46.6218,46.5537,46.5537,3300.0
2010-05-10 12:45:00,54.63,54.67,54.63,54.66,5300.0,46.5622,46.5963,46.5622,46.5878,5300.0
2010-05-10 12:50:00,54.66,54.72,54.64,54.71,6100.0,46.5878,46.6389,46.5707,46.6304,6100.0
2010-05-10 12:55:00,54.71,54.71,54.64,54.64,7200.0,46.6304,46.6304,46.5707,46.5707,7200.0
2010-05-10 13:00:00,54.63,54.63,54.55,54.55,12700.0,46.5622,46.5622,46.494,46.494,12700.0
2010-05-10 13:05:00,54.52,54.52,54.34,54.39,14900.0,46.4684,46.4684,46.315,46.3576,14900.0
2010-05-10 13:10:00,54.42,54.49,54.35,54.36,22100.0,46.3832,46.4429,46.3235,46.3321,22100.0
2010-05-10 13:15:00,54.35,54.47,54.32,54.45,12300.0,46.3235,46.4258,46.298,46.4088,12300.0
2010-05-10 13:20:00,54.46,54.52,54.45,54.46,3700.0,46.4173,46.4684,46.4088,46.4173,3700.0
2010-05-10 13:25:00,54.45,54.5,54.43,54.5,6900.0,46.4088,46.4514,46.3917,46.4514,6900.0
2010-05-10 13:30:00,54.51,54.58,54.48,54.56,8100.0,46.4599,46.5196,46.4343,46.5025,8100.0
2010-05-10 13:35:00,54.58,54.58,54.54,54.54,4100.0,46.5196,46.5196,46.4855,46.4855,4100.0
2010-05-10 13:40:00,54.52,54.52,54.35,54.36,15100.0,46.4684,46.4684,46.3235,46.3321,15100.0
2010-05-10 13:45:00,54.36,54.49,54.35,54.49,14600.0,46.3321,46.4429,46.3235,46.4429,14600.0
2010-05-10 13:50:00,54.49,54.52,54.48,54.48,4400.0,46.4429,46.4684,46.4343,46.4343,4400.0
2010-05-10 13:55:00,54.53,54.53,54.41,54.42,7900.0,46.477,46.477,46.3747,46.3832,7900.0
2010-05-10 14:00:00,54.42,54.42,54.27,54.39,16700.0,46.3832,46.3832,46.2554,46.3576,16700.0
2010-05-10 14:05:00,54.37,54.47,54.37,54.47,3200.0,46.3406,46.4258,46.3406,46.4258,3200.0
2010-05-10 14:10:00,54.43,54.47,54.43,54.47,400.0,46.3917,46.4258,46.3917,46.4258,400.0
2010-05-10 14:15:00,54.43,54.44,54.4,54.43,7400.0,46.3917,46.4002,46.3662,46.3917,7400.0
2010-05-10 14:20:00,54.47,54.59,54.47,54.54,1400.0,46.4258,46.5281,46.4258,46.4855,1400.0
2010-05-10 14:25:00,54.58,54.58,54.47,54.49,3600.0,46.5196,46.5196,46.4258,46.4429,3600.0
2010-05-10 14:30:00,54.5,54.53,54.48,54.53,3900.0,46.4514,46.477,46.4343,46.477,3900.0
2010-05-10 14:35:00,54.54,54.59,54.4,54.4,7800.0,46.4855,46.5281,46.3662,46.3662,7800.0
2010-05-10 14:40:00,54.39,54.5,54.39,54.48,7900.0,46.3576,46.4514,46.3576,46.4343,7900.0
2010-05-10 14:45:00,54.5,54.53,54.5,54.52,13000.0,46.4514,46.477,46.4514,46.4684,13000.0
2010-05-10 14:50:00,54.52,54.61,54.52,54.57,2800.0,46.4684,46.5451,46.4684,46.511,2800.0
2010-05-10 14:55:00,54.59,54.64,54.59,54.62,5600.0,46.5281,46.5707,46.5281,46.5537,5600.0
2010-05-10 15:00:00,54.62,54.62,54.51,54.51,6700.0,46.5537,46.5537,46.4599,46.4599,6700.0
2010-05-10 15:05:00,54.52,54.54,54.39,54.43,18400.0,46.4684,46.4855,46.3576,46.3917,18400.0
2010-05-10 15:10:00,54.42,54.47,54.39,54.45,8100.0,46.3832,46.4258,46.3576,46.4088,8100.0
2010-05-10 15:15:00,54.4,54.5,54.39,54.42,13200.0,46.3662,46.4514,46.3576,46.3832,13200.0
2010-05-10 15:20:00,54.44,54.49,54.43,54.49,5200.0,46.4002,46.4429,46.3917,46.4429,5200.0
2010-05-10 15:25:00,54.5,54.53,54.47,54.53,8000.0,46.4514,46.477,46.4258,46.477,8000.0
2010-05-10 15:30:00,54.52,54.52,54.47,54.47,4800.0,46.4684,46.4684,46.4258,46.4258,4800.0
2010-05-10 15:35:00,54.48,54.54,54.44,54.54,7700.0,46.4343,46.4855,46.4002,46.4855,7700.0
2010-05-10 15:40:00,54.55,54.57,54.54,54.56,4200.0,46.494,46.511,46.4855,46.5025,4200.0
2010-05-10 15:45:00,54.57,54.62,54.55,54.57,12100.0,46.511,46.5537,46.494,46.511,12100.0
2010-05-10 15:50:00,54.63,54.76,54.63,54.75,7200.0,46.5622,46.673,46.5622,46.6645,7200.0
2010-05-10 15:55:00,54.76,54.83,54.75,54.8,16000.0,46.673,46.7326,46.6645,46.7071,16000.0
2010-05-11 09:30:00,54.36,54.37,54.2,54.34,9100.0,46.3321,46.3406,46.1957,46.315,9100.0
2010-05-11 09:35:00,54.36,54.51,54.36,54.46,6600.0,46.3321,46.4599,46.3321,46.4173,6600.0
2010-05-11 09:40:00,54.47,54.5,54.4,54.42,1200.0,46.4258,46.4514,46.3662,46.3832,1200.0
2010-05-11 09:45:00,54.42,54.53,54.42,54.48,7100.0,46.3832,46.477,46.3832,46.4343,7100.0
2010-05-11 09:50:00,54.57,54.68,54.57,54.57,7800.0,46.511,46.6048,46.511,46.511,7800.0
2010-05-11 09:55:00,54.58,54.6,54.48,54.55,12700.0,46.5196,46.5366,46.4343,46.494,12700.0
2010-05-11 10:00:00,54.53,54.59,54.43,54.48,24600.0,46.477,46.5281,46.3917,46.4343,24600.0
2010-05-11 10:05:00,54.48,54.5,54.42,54.47,12000.0,46.4343,46.4514,46.3832,46.4258,12000.0
2010-05-11 10:10:00,54.47,54.58,54.44,54.55,8800.0,46.4258,46.5196,46.4002,46.494,8800.0
2010-05-11 10:15:00,54.57,54.63,54.55,54.55,7600.0,46.511,46.5622,46.494,46.494,7600.0
2010-05-11 10:20:00,54.54,54.66,54.54,54.63,8700.0,46.4855,46.5878,46.4855,46.5622,8700.0
2010-05-11 10:25:00,54.62,54.64,54.57,54.58,2100.0,46.5537,46.5707,46.511,46.5196,2100.0
2010-05-11 10:30:00,54.55,54.55,54.49,54.51,8200.0,46.494,46.494,46.4429,46.4599,8200.0
2010-05-11 10:35:00,54.53,54.61,54.52,54.6,8200.0,46.477,46.5451,46.4684,46.5366,8200.0
2010-05-11 10:40:00,54.62,54.68,54.59,54.65,9400.0,46.5537,46.6048,46.5281,46.5792,9400.0
2010-05-11 10:45:00,54.63,54.69,54.63,54.69,5500.0,46.5622,46.6133,46.5622,46.6133,5500.0
2010-05-11 10:50:00,54.68,54.68,54.56,54.56,11100.0,46.6048,46.6048,46.5025,46.5025,11100.0
2010-05-11 10:55:00,54.6,54.63,54.58,54.58,1100.0,46.5366,46.5622,46.5196,46.5196,1100.0
2010-05-11 11:00:00,54.63,54.68,54.6,54.68,4700.0,46.5622,46.6048,46.5366,46.6048,4700.0
2010-05-11 11:05:00,54.68,54.76,54.68,54.76,3300.0,46.6048,46.673,46.6048,46.673,3300.0
2010-05-11 11:10:00,54.75,54.8,54.75,54.8,1500.0,46.6645,46.7071,46.6645,46.7071,1500.0
2010-05-11 11:15:00,54.83,54.83,54.76,54.81,2600.0,46.7326,46.7326,46.673,46.7156,2600.0
2010-05-11 11:20:00,54.77,54.78,54.73,54.74,12900.0,46.6815,46.69,46.6474,46.6559,12900.0
2010-05-11 11:25:00,54.72,54.84,54.7,54.83,6000.0,46.6389,46.7412,46.6218,46.7326,6000.0
2010-05-11 11:30:00,54.82,54.85,54.74,54.85,7900.0,46.7241,46.7497,46.6559,46.7497,7900.0
2010-05-11 11:35:00,54.84,54.95,54.84,54.91,12600.0,46.7412,46.8349,46.7412,46.8008,12600.0
2010-05-11 11:40:00,54.91,55.0,54.91,54.94,2300.0,46.8008,46.8775,46.8008,46.8264,2300.0
2010-05-11 11:45:00,54.97,54.97,54.88,54.89,600.0,46.852,46.852,46.7753,46.7838,600.0
2010-05-11 11:50:00,54.89,54.89,54.88,54.88,400.0,46.7838,46.7838,46.7753,46.7753,400.0
2010-05-11 11:55:00,54.93,54.98,54.93,54.94,8800.0,46.8179,46.8605,46.8179,46.8264,8800.0
2010-05-11 12:00:00,54.93,55.0,54.91,55.0,4900.0,46.8179,46.8775,46.8008,46.8775,4900.0
2010-05-11 12:05:00,54.96,55.12,54.96,55.09,4700.0,46.8435,46.9798,46.8435,46.9543,4700.0
2010-05-11 12:10:00,55.07,55.09,55.06,55.06,2000.0,46.9372,46.9543,46.9287,46.9287,2000.0
2010-05-11 12:15:00,55.07,55.12,55.07,55.08,6300.0,46.9372,46.9798,46.9372,46.9457,6300.0
2010-05-11 12:20:00,55.07,55.08,55.0,55.0,4900.0,46.9372,46.9457,46.8775,46.8775,4900.0
2010-05-11 12:25:00,55.03,55.05,55.03,55.04,7100.0,46.9031,46.9202,46.9031,46.9116,7100.0
2010-05-11 12:30:00,55.02,55.07,54.99,55.06,8700.0,46.8946,46.9372,46.869,46.9287,8700.0
2010-05-11 12:35:00,55.05,55.05,55.01,55.03,7500.0,46.9202,46.9202,46.8861,46.9031,7500.0
2010-05-11 12:40:00,55.03,55.14,55.03,55.13,9400.0,46.9031,46.9969,46.9031,46.9883,9400.0
2010-05-11 12:45:00,55.11,55.2,55.11,55.17,5000.0,46.9713,47.048,46.9713,47.0224,5000.0
2010-05-11 12:50:00,55.18,55.2,55.15,55.16,7100.0,47.031,47.048,47.0054,47.0139,7100.0
2010-05-11 12:55:00,55.16,55.18,55.14,55.18,2400.0,47.0139,47.031,46.9969,47.031,2400.0
2010-05-11 13:00:00,55.18,55.18,55.13,55.13,2000.0,47.031,47.031,46.9883,46.9883,2000.0
2010-05-11 13:05:00,55.11,55.15,55.11,55.14,3800.0,46.9713,47.0054,46.9713,46.9969,3800.0
2010-05-11 13:10:00,55.14,55.17,55.09,55.09,6900.0,46.9969,47.0224,46.9543,46.9543,6900.0
2010-05-11 13:15:00,55.11,55.16,55.1,55.1,8600.0,46.9713,47.0139,46.9628,46.9628,8600.0
2010-05-11 13:20:00,55.09,55.14,55.07,55.13,7900.0,46.9543,46.9969,46.9372,46.9883,7900.0
2010-05-11 13:25:00,55.14,55.14,55.1,55.1,6200.0,46.9969,46.9969,46.9628,46.9628,6200.0
2010-05-11 13:30:00,55.13,55.18,55.13,55.14,4300.0,46.9883,47.031,46.9883,46.9969,4300.0
2010-05-11 13:35:00,55.14,55.15,55.09,55.11,4000.0,46.9969,47.0054,46.9543,46.9713,4000.0
2010-05-11 13:40:00,55.1,55.25,55.09,55.21,8200.0,46.9628,47.0906,46.9543,47.0565,8200.0
2010-05-11 13:45:00,55.2,55.33,55.19,55.29,7500.0,47.048,47.1588,47.0395,47.1247,7500.0
2010-05-11 13:50:00,55.31,55.35,55.27,55.28,82100.0,47.1418,47.1759,47.1077,47.1162,82100.0
2010-05-11 13:55:00,55.28,55.28,55.2,55.22,6000.0,47.1162,47.1162,47.048,47.0651,6000.0
2010-05-11 14:00:00,55.22,55.25,55.22,55.22,600.0,47.0651,47.0906,47.0651,47.0651,600.0
2010-05-11 14:05:00,55.22,55.23,55.15,55.15,17300.0,47.0651,47.0736,47.0054,47.0054,17300.0
2010-05-11 14:10:00,55.13,55.14,55.05,55.05,7200.0,46.9883,46.9969,46.9202,46.9202,7200.0
2010-05-11 14:15:00,55.07,55.09,54.9,54.92,19500.0,46.9372,46.9543,46.7923,46.8094,19500.0
2010-05-11 14:20:00,54.98,55.07,54.94,55.05,16000.0,46.8605,46.9372,46.8264,46.9202,16000.0
2010-05-11 14:25:00,55.05,55.06,54.97,54.97,1800.0,46.9202,46.9287,46.852,46.852,1800.0
2010-05-11 14:30:00,54.96,54.96,54.8,54.89,20100.0,46.8435,46.8435,46.7071,46.7838,20100.0
2010-05-11 14:35:00,54.86,54.86,54.77,54.84,5400.0,46.7582,46.7582,46.6815,46.7412,5400.0
2010-05-11 14:40:00,54.81,54.81,54.76,54.78,2600.0,46.7156,46.7156,46.673,46.69,2600.0
2010-05-11 14:45:00,54.85,54.96,54.85,54.92,6100.0,46.7497,46.8435,46.7497,46.8094,6100.0
2010-05-11 14:50:00,54.94,54.94,54.89,54.92,9600.0,46.8264,46.8264,46.7838,46.8094,9600.0
2010-05-11 14:55:00,54.91,54.91,54.81,54.81,2900.0,46.8008,46.8008,46.7156,46.7156,2900.0
2010-05-11 15:00:00,54.8,54.8,54.63,54.76,14300.0,46.7071,46.7071,46.5622,46.673,14300.0
2010-05-11 15:05:00,54.75,54.79,54.73,54.74,3300.0,46.6645,46.6986,46.6474,46.6559,3300.0
2010-05-11 15:10:00,54.71,54.77,54.66,54.75,4400.0,46.6304,46.6815,46.5878,46.6645,4400.0
2010-05-11 15:15:00,54.76,54.78,54.6,54.63,14100.0,46.673,46.69,46.5366,46.5622,14100.0
2010-05-11 15:20:00,54.63,54.73,54.56,54.72,19300.0,46.5622,46.6474,46.5025,46.6389,19300.0
2010-05-11 15:25:00,54.72,54.75,54.68,54.73,4600.0,46.6389,46.6645,46.6048,46.6474,4600.0
2010-05-11 15:30:00,54.7,54.71,54.64,54.71,16900.0,46.6218,46.6304,46.5707,46.6304,16900.0
2010-05-11 15:35:00,54.75,54.86,54.75,54.84,6800.0,46.6645,46.7582,46.6645,46.7412,6800.0
2010-05-11 15:40:00,54.83,54.84,54.75,54.8,23100.0,46.7326,46.7412,46.6645,46.7071,23100.0
2010-05-11 15:45:00,54.8,54.85,54.77,54.77,8800.0,46.7071,46.7497,46.6815,46.6815,8800.0
2010-05-11 15:50:00,54.77,54.78,54.64,54.69,17800.0,46.6815,46.69,46.5707,46.6133,17800.0
2010-05-11 15:55:00,54.68,54.71,54.62,54.66,7000.0,46.6048,46.6304,46.5537,46.5878,7000.0
2010-05-12 09:30:00,54.77,54.96,54.77,54.85,13700.0,46.6815,46.8435,46.6815,46.7497,13700.0
2010-05-12 09:35:00,54.87,55.06,54.87,55.06,5800.0,46.7667,46.9287,46.7667,46.9287,5800.0
2010-05-12 09:40:00,55.01,55.04,54.92,55.0,8500.0,46.8861,46.9116,46.8094,46.8775,8500.0
2010-05-12 09:45:00,55.01,55.06,55.0,55.0,300.0,46.8861,46.9287,46.8775,46.8775,300.0
2010-05-12 09:50:00,55.04,55.05,54.98,55.0,3400.0,46.9116,46.9202,46.8605,46.8775,3400.0
2010-05-12 09:55:00,54.99,55.22,54.98,55.22,10300.0,46.869,47.0651,46.8605,47.0651,10300.0
2010-05-12 10:00:00,55.21,55.24,55.17,55.24,2800.0,47.0565,47.0821,47.0224,47.0821,2800.0
2010-05-12 10:05:00,55.25,55.27,55.2,55.24,5600.0,47.0906,47.1077,47.048,47.0821,5600.0
2010-05-12 10:10:00,55.22,55.26,55.22,55.23,800.0,47.0651,47.0991,47.0651,47.0736,800.0
2010-05-12 10:15:00,55.23,55.27,55.17,55.19,3700.0,47.0736,47.1077,47.0224,47.0395,3700.0
2010-05-12 10:20:00,55.22,55.24,55.21,55.22,2700.0,47.0651,47.0821,47.0565,47.0651,2700.0
2010-05-12 10:25:00,55.22,55.26,55.2,55.26,1700.0,47.0651,47.0991,47.048,47.0991,1700.0
2010-05-12 10:30:00,55.29,55.3,55.21,55.21,5900.0,47.1247,47.1332,47.0565,47.0565,5900.0
2010-05-12 10:35:00,55.22,55.26,55.13,55.15,4200.0,47.0651,47.0991,46.9883,47.0054,4200.0
2010-05-12 10:40:00,55.17,55.2,55.15,55.2,1900.0,47.0224,47.048,47.0054,47.048,1900.0
2010-05-12 10:45:00,55.22,55.28,55.21,55.27,4200.0,47.0651,47.1162,47.0565,47.1077,4200.0
2010-05-12 10:50:00,55.27,55.28,55.23,55.23,3000.0,47.1077,47.1162,47.0736,47.0736,3000.0
2010-05-12 10:55:00,55.22,55.3,55.22,55.26,5800.0,47.0651,47.1332,47.0651,47.0991,5800.0
2010-05-12 11:00:00,55.25,55.37,55.25,55.32,3000.0,47.0906,47.1929,47.0906,47.1503,3000.0
2010-05-12 11:05:00,55.34,55.39,55.34,55.35,5800.0,47.1673,47.2099,47.1673,47.1759,5800.0
2010-05-12 11:10:00,55.33,55.33,55.29,55.3,900.0,47.1588,47.1588,47.1247,47.1332,900.0
2010-05-12 11:15:00,55.29,55.29,55.17,55.22,10400.0,47.1247,47.1247,47.0224,47.0651,10400.0
2010-05-12 11:20:00,55.23,55.23,55.1,55.1,4800.0,47.0736,47.0736,46.9628,46.9628,4800.0
2010-05-12 11:25:00,55.12,55.17,55.08,55.1,3500.0,46.9798,47.0224,46.9457,46.9628,3500.0
2010-05-12 11:30:00,55.1,55.18,55.1,55.16,3100.0,46.9628,47.031,46.9628,47.0139,3100.0
2010-05-12 11:35:00,55.18,55.19,55.13,55.17,3300.0,47.031,47.0395,46.9883,47.0224,3300.0
2010-05-12 11:40:00,55.19,55.2,55.11,55.17,2000.0,47.0395,47.048,46.9713,47.0224,2000.0
2010-05-12 11:45:00,55.19,55.19,55.09,55.11,3000.0,47.0395,47.0395,46.9543,46.9713,3000.0
2010-05-12 11:50:00,55.09,55.15,55.06,55.15,2800.0,46.9543,47.0054,46.9287,47.0054,2800.0
2010-05-12 11:55:00,55.14,55.25,55.11,55.25,5400.0,46.9969,47.0906,46.9713,47.0906,5400.0
2010-05-12 12:00:00,55.25,55.27,55.23,55.24,2600.0,47.0906,47.1077,47.0736,47.0821,2600.0
2010-05-12 12:05:00,55.26,55.3,55.26,55.27,2100.0,47.0991,47.1332,47.0991,47.1077,2100.0
2010-05-12 12:10:00,55.28,55.35,55.28,55.31,2400.0,47.1162,47.1759,47.1162,47.1418,2400.0
2010-05-12 12:15:00,55.33,55.34,55.33,55.33,2700.0,47.1588,47.1673,47.1588,47.1588,2700.0
2010-05-12 12:20:00,55.32,55.32,55.27,55.28,2500.0,47.1503,47.1503,47.1077,47.1162,2500.0
2010-05-12 12:25:00,55.29,55.33,55.29,55.33,2400.0,47.1247,47.1588,47.1247,47.1588,2400.0
2010-05-12 12:30:00,55.35,55.37,55.29,55.29,4800.0,47.1759,47.1929,47.1247,47.1247,4800.0
2010-05-12 12:35:00,55.32,55.33,55.29,55.33,3100.0,47.1503,47.1588,47.1247,47.1588,3100.0
2010-05-12 12:40:00,55.32,55.36,55.32,55.34,1400.0,47.1503,47.1844,47.1503,47.1673,1400.0
2010-05-12 12:45:00,55.33,55.33,55.31,55.33,500.0,47.1588,47.1588,47.1418,47.1588,500.0
2010-05-12 12:50:00,55.33,55.34,55.31,55.31,1600.0,47.1588,47.1673,47.1418,47.1418,1600.0
2010-05-12 12:55:00,55.34,55.39,55.34,55.38,6300.0,47.1673,47.2099,47.1673,47.2014,6300.0
2010-05-12 13:00:00,55.38,55.41,55.36,55.4,4800.0,47.2014,47.227,47.1844,47.2185,4800.0
2010-05-12 13:05:00,55.46,55.46,55.42,55.43,1500.0,47.2696,47.2696,47.2355,47.244,1500.0
2010-05-12 13:10:00,55.42,55.47,55.42,55.47,20200.0,47.2355,47.2781,47.2355,47.2781,20200.0
2010-05-12 13:15:00,55.49,55.52,55.46,55.49,19700.0,47.2952,47.3207,47.2696,47.2952,19700.0
2010-05-12 13:20:00,55.49,55.49,55.43,55.43,1800.0,47.2952,47.2952,47.244,47.244,1800.0
2010-05-12 13:25:00,55.42,55.42,55.37,55.42,4400.0,47.2355,47.2355,47.1929,47.2355,4400.0
2010-05-12 13:30:00,55.45,55.47,55.44,55.44,600.0,47.2611,47.2781,47.2526,47.2526,600.0
2010-05-12 13:35:00,55.41,55.47,55.39,55.41,7700.0,47.227,47.2781,47.2099,47.227,7700.0
2010-05-12 13:40:00,55.4,55.4,55.35,55.37,8200.0,47.2185,47.2185,47.1759,47.1929,8200.0
2010-05-12 13:45:00,55.38,55.45,55.38,55.44,5200.0,47.2014,47.2611,47.2014,47.2526,5200.0
2010-05-12 13:50:00,55.44,55.44,55.38,55.38,8800.0,47.2526,47.2526,47.2014,47.2014,8800.0
2010-05-12 13:55:00,55.39,55.41,55.35,55.37,16500.0,47.2099,47.227,47.1759,47.1929,16500.0
2010-05-12 14:00:00,55.38,55.41,55.37,55.37,7700.0,47.2014,47.227,47.1929,47.1929,7700.0
2010-05-12 14:05:00,55.4,55.44,55.36,55.36,7200.0,47.2185,47.2526,47.1844,47.1844,7200.0
2010-05-12 14:10:00,55.38,55.43,55.38,55.43,1000.0,47.2014,47.244,47.2014,47.244,1000.0
2010-05-12 14:15:00,55.43,55.5,55.43,55.5,800.0,47.244,47.3037,47.244,47.3037,800.0
2010-05-12 14:20:00,55.48,55.54,55.48,55.53,2300.0,47.2867,47.3378,47.2867,47.3293,2300.0
2010-05-12 14:25:00,55.52,55.53,55.5,55.53,1800.0,47.3207,47.3293,47.3037,47.3293,1800.0
2010-05-12 14:30:00,55.55,55.58,55.53,55.54,3700.0,47.3463,47.3719,47.3293,47.3378,3700.0
2010-05-12 14:35:00,55.55,55.55,55.49,55.49,19800.0,47.3463,47.3463,47.2952,47.2952,19800.0
2010-05-12 14:40:00,55.48,55.53,55.48,55.52,8400.0,47.2867,47.3293,47.2867,47.3207,8400.0
2010-05-12 14:45:00,55.57,55.57,55.52,55.53,1300.0,47.3634,47.3634,47.3207,47.3293,1300.0
2010-05-12 14:50:00,55.52,55.52,55.48,55.51,1400.0,47.3207,47.3207,47.2867,47.3122,1400.0
2010-05-12 14:55:00,55.5,55.55,55.5,55.53,4200.0,47.3037,47.3463,47.3037,47.3293,4200.0
2010-05-12 15:00:00,55.55,55.63,55.52,55.6,10200.0,47.3463,47.4145,47.3207,47.3889,10200.0
2010-05-12 15:05:00,55.64,55.65,55.58,55.6,3600.0,47.423,47.4316,47.3719,47.3889,3600.0
2010-05-12 15:10:00,55.58,55.58,55.55,55.58,4100.0,47.3719,47.3719,47.3463,47.3719,4100.0
2010-05-12 15:15:00,55.58,55.59,55.54,55.55,6000.0,47.3719,47.3804,47.3378,47.3463,6000.0
2010-05-12 15:20:00,55.55,55.56,55.52,55.52,13000.0,47.3463,47.3548,47.3207,47.3207,13000.0
2010-05-12 15:25:00,55.53,55.6,55.53,55.55,10200.0,47.3293,47.3889,47.3293,47.3463,10200.0
2010-05-12 15:30:00,55.56,55.58,55.53,55.53,4700.0,47.3548,47.3719,47.3293,47.3293,4700.0
2010-05-12 15:35:00,55.54,55.57,55.46,55.49,13100.0,47.3378,47.3634,47.2696,47.2952,13100.0
2010-05-12 15:40:00,55.5,55.56,55.48,55.51,3900.0,47.3037,47.3548,47.2867,47.3122,3900.0
2010-05-12 15:45:00,55.53,55.59,55.53,55.59,6100.0,47.3293,47.3804,47.3293,47.3804,6100.0
2010-05-12 15:50:00,55.59,55.64,55.57,55.63,11600.0,47.3804,47.423,47.3634,47.4145,11600.0
2010-05-12 15:55:00,55.62,55.62,55.56,55.57,6600.0,47.406,47.406,47.3548,47.3634,6600.0
2010-05-13 09:30:00,55.46,55.54,55.41,55.41,3800.0,47.2696,47.3378,47.227,47.227,3800.0
2010-05-13 09:35:00,55.32,55.44,55.27,55.39,7900.0,47.1503,47.2526,47.1077,47.2099,7900.0
2010-05-13 09:40:00,55.4,55.44,55.33,55.42,1600.0,47.2185,47.2526,47.1588,47.2355,1600.0
2010-05-13 09:45:00,55.43,55.58,55.43,55.58,3300.0,47.244,47.3719,47.244,47.3719,3300.0
2010-05-13 09:50:00,55.56,55.61,55.55,55.58,2400.0,47.3548,47.3975,47.3463,47.3719,2400.0
2010-05-13 09:55:00,55.55,55.61,55.52,55.52,2400.0,47.3463,47.3975,47.3207,47.3207,2400.0
2010-05-13 10:00:00,55.52,55.62,55.5,55.61,5800.0,47.3207,47.406,47.3037,47.3975,5800.0
2010-05-13 10:05:00,55.56,55.58,55.46,55.58,5100.0,47.3548,47.3719,47.2696,47.3719,5100.0
2010-05-13 10:10:00,55.55,55.6,55.53,55.58,2900.0,47.3463,47.3889,47.3293,47.3719,2900.0
2010-05-13 10:15:00,55.59,55.73,55.59,55.72,6300.0,47.3804,47.4997,47.3804,47.4912,6300.0
2010-05-13 10:20:00,55.68,55.72,55.68,55.72,900.0,47.4571,47.4912,47.4571,47.4912,900.0
2010-05-13 10:25:00,55.65,55.67,55.62,55.67,11800.0,47.4316,47.4486,47.406,47.4486,11800.0
2010-05-13 10:30:00,55.64,55.69,55.62,55.69,500.0,47.423,47.4656,47.406,47.4656,500.0
2010-05-13 10:35:00,55.7,55.78,55.7,55.77,2600.0,47.4742,47.5424,47.4742,47.5338,2600.0
2010-05-13 10:40:00,55.76,55.8,55.76,55.77,1800.0,47.5253,47.5594,47.5253,47.5338,1800.0
2010-05-13 10:45:00,55.74,55.76,55.72,55.72,1400.0,47.5083,47.5253,47.4912,47.4912,1400.0
2010-05-13 10:50:00,55.71,55.73,55.68,55.69,1900.0,47.4827,47.4997,47.4571,47.4656,1900.0
2010-05-13 10:55:00,55.69,55.69,55.62,55.62,2100.0,47.4656,47.4656,47.406,47.406,2100.0
2010-05-13 11:00:00,55.62,55.63,55.51,55.54,3100.0,47.406,47.4145,47.3122,47.3378,3100.0
2010-05-13 11:05:00,55.56,55.59,55.54,55.54,5200.0,47.3548,47.3804,47.3378,47.3378,5200.0
2010-05-13 11:10:00,55.55,55.6,55.55,55.58,4100.0,47.3463,47.3889,47.3463,47.3719,4100.0
2010-05-13 11:15:00,55.57,55.61,55.57,55.61,1500.0,47.3634,47.3975,47.3634,47.3975,1500.0
2010-05-13 11:20:00,55.69,55.69,55.65,55.65,2800.0,47.4656,47.4656,47.4316,47.4316,2800.0
2010-05-13 11:25:00,55.63,55.63,55.63,55.63,300.0,47.4145,47.4145,47.4145,47.4145,300.0
2010-05-13 11:30:00,55.62,55.62,55.55,55.58,5600.0,47.406,47.406,47.3463,47.3719,5600.0
2010-05-13 11:35:00,55.51,55.56,55.5,55.51,1900.0,47.3122,47.3548,47.3037,47.3122,1900.0
2010-05-13 11:40:00,55.48,55.56,55.48,55.52,4000.0,47.2867,47.3548,47.2867,47.3207,4000.0
2010-05-13 11:45:00,55.52,55.53,55.52,55.53,6100.0,47.3207,47.3293,47.3207,47.3293,6100.0
2010-05-13 11:50:00,55.53,55.53,55.4,55.43,3400.0,47.3293,47.3293,47.2185,47.244,3400.0
2010-05-13 11:55:00,55.43,55.43,55.39,55.39,2100.0,47.244,47.244,47.2099,47.2099,2100.0
2010-05-13 12:00:00,55.39,55.41,55.37,55.41,1200.0,47.2099,47.227,47.1929,47.227,1200.0
2010-05-13 12:05:00,55.4,55.46,55.39,55.43,7500.0,47.2185,47.2696,47.2099,47.244,7500.0
2010-05-13 12:10:00,55.44,55.46,55.44,55.46,3700.0,47.2526,47.2696,47.2526,47.2696,3700.0
2010-05-13 12:15:00,55.43,55.45,55.38,55.4,5200.0,47.244,47.2611,47.2014,47.2185,5200.0
2010-05-13 12:20:00,55.4,55.42,55.4,55.42,2000.0,47.2185,47.2355,47.2185,47.2355,2000.0
2010-05-13 12:25:00,55.45,55.45,55.41,55.44,3700.0,47.2611,47.2611,47.227,47.2526,3700.0
2010-05-13 12:30:00,55.47,55.47,55.45,55.45,1100.0,47.2781,47.2781,47.2611,47.2611,1100.0
2010-05-13 12:35:00,55.47,55.47,55.42,55.43,2200.0,47.2781,47.2781,47.2355,47.244,2200.0
2010-05-13 12:40:00,55.47,55.49,55.47,55.49,1100.0,47.2781,47.2952,47.2781,47.2952,1100.0
2010-05-13 12:45:00,55.5,55.51,55.47,55.47,1300.0,47.3037,47.3122,47.2781,47.2781,1300.0
2010-05-13 12:50:00,55.43,55.45,55.43,55.44,3600.0,47.244,47.2611,47.244,47.2526,3600.0
2010-05-13 12:55:00,55.46,55.48,55.45,55.47,3500.0,47.2696,47.2867,47.2611,47.2781,3500.0
2010-05-13 13:00:00,55.44,55.44,55.4,55.41,700.0,47.2526,47.2526,47.2185,47.227,700.0
2010-05-13 13:05:00,55.43,55.43,55.4,55.41,3900.0,47.244,47.244,47.2185,47.227,3900.0
2010-05-13 13:10:00,55.43,55.53,55.43,55.51,2000.0,47.244,47.3293,47.244,47.3122,2000.0
2010-05-13 13:15:00,55.54,55.58,55.53,55.57,3500.0,47.3378,47.3719,47.3293,47.3634,3500.0
2010-05-13 13:20:00,55.56,55.57,55.55,55.56,3100.0,47.3548,47.3634,47.3463,47.3548,3100.0
2010-05-13 13:25:00,55.52,55.54,55.52,55.54,500.0,47.3207,47.3378,47.3207,47.3378,500.0
2010-05-13 13:30:00,55.59,55.61,55.57,55.57,3700.0,47.3804,47.3975,47.3634,47.3634,3700.0
2010-05-13 13:35:00,55.62,55.62,55.54,55.54,5300.0,47.406,47.406,47.3378,47.3378,5300.0
2010-05-13 13:40:00,55.56,55.57,55.49,55.49,4200.0,47.3548,47.3634,47.2952,47.2952,4200.0
2010-05-13 13:45:00,55.52,55.53,55.5,55.5,2300.0,47.3207,47.3293,47.3037,47.3037,2300.0
2010-05-13 13:50:00,55.54,55.54,55.49,55.5,6000.0,47.3378,47.3378,47.2952,47.3037,6000.0
2010-05-13 13:55:00,55.5,55.52,55.49,55.5,4100.0,47.3037,47.3207,47.2952,47.3037,4100.0
2010-05-13 14:00:00,55.51,55.56,55.51,55.53,8600.0,47.3122,47.3548,47.3122,47.3293,8600.0
2010-05-13 14:05:00,55.54,55.59,55.54,55.57,5800.0,47.3378,47.3804,47.3378,47.3634,5800.0
2010-05-13 14:10:00,55.55,55.59,55.55,55.57,5300.0,47.3463,47.3804,47.3463,47.3634,5300.0
2010-05-13 14:15:00,55.56,55.57,55.54,55.57,2800.0,47.3548,47.3634,47.3378,47.3634,2800.0
2010-05-13 14:20:00,55.57,55.57,55.51,55.52,6100.0,47.3634,47.3634,47.3122,47.3207,6100.0
2010-05-13 14:25:00,55.51,55.52,55.48,55.48,3100.0,47.3122,47.3207,47.2867,47.2867,3100.0
2010-05-13 14:30:00,55.49,55.49,55.44,55.45,5000.0,47.2952,47.2952,47.2526,47.2611,5000.0
2010-05-13 14:35:00,55.43,55.45,55.43,55.45,400.0,47.244,47.2611,47.244,47.2611,400.0
2010-05-13 14:40:00,55.48,55.48,55.45,55.46,6100.0,47.2867,47.2867,47.2611,47.2696,6100.0
2010-05-13 14:45:00,55.4,55.41,55.37,55.38,3900.0,47.2185,47.227,47.1929,47.2014,3900.0
2010-05-13 14:50:00,55.33,55.33,55.32,55.32,1200.0,47.1588,47.1588,47.1503,47.1503,1200.0
2010-05-13 14:55:00,55.3,55.31,55.28,55.31,6900.0,47.1332,47.1418,47.1162,47.1418,6900.0
2010-05-13 15:00:00,55.37,55.37,55.34,55.35,8100.0,47.1929,47.1929,47.1673,47.1759,8100.0
2010-05-13 15:05:00,55.32,55.32,55.25,55.25,1500.0,47.1503,47.1503,47.0906,47.0906,1500.0
2010-05-13 15:10:00,55.26,55.27,55.11,55.11,15900.0,47.0991,47.1077,46.9713,46.9713,15900.0
2010-05-13 15:15:00,55.09,55.09,54.96,54.99,14800.0,46.9543,46.9543,46.8435,46.869,14800.0
2010-05-13 15:20:00,55.02,55.1,55.01,55.08,8300.0,46.8946,46.9628,46.8861,46.9457,8300.0
2010-05-13 15:25:00,55.09,55.13,55.04,55.04,13400.0,46.9543,46.9883,46.9116,46.9116,13400.0
2010-05-13 15:30:00,55.03,55.09,55.01,55.01,7400.0,46.9031,46.9543,46.8861,46.8861,7400.0
2010-05-13 15:35:00,55.02,55.06,54.89,54.94,21400.0,46.8946,46.9287,46.7838,46.8264,21400.0
2010-05-13 15:40:00,54.94,54.95,54.84,54.93,12100.0,46.8264,46.8349,46.7412,46.8179,12100.0
2010-05-13 15:45:00,54.98,55.08,54.98,55.04,11800.0,46.8605,46.9457,46.8605,46.9116,11800.0
2010-05-13 15:50:00,55.05,55.15,55.05,55.07,11200.0,46.9202,47.0054,46.9202,46.9372,11200.0
2010-05-13 15:55:00,55.03,55.04,54.87,54.87,4400.0,46.9031,46.9116,46.7667,46.7667,4400.0
2010-05-14 09:30:00,54.51,54.51,54.44,54.46,13100.0,46.4599,46.4599,46.4002,46.4173,13100.0
2010-05-14 09:35:00,54.4,54.4,54.2,54.23,6400.0,46.3662,46.3662,46.1957,46.2213,6400.0
2010-05-14 09:40:00,54.22,54.22,53.92,54.08,18700.0,46.2127,46.2127,45.957,46.0934,18700.0
2010-05-14 09:45:00,54.13,54.15,54.0,54.0,12600.0,46.136,46.1531,46.0252,46.0252,12600.0
2010-05-14 09:50:00,53.97,54.07,53.93,53.95,13700.0,45.9997,46.0849,45.9656,45.9826,13700.0
2010-05-14 09:55:00,53.96,53.99,53.9,53.91,11800.0,45.9911,46.0167,45.94,45.9485,11800.0
2010-05-14 10:00:00,53.92,53.92,53.72,53.78,20000.0,45.957,45.957,45.7866,45.8377,20000.0
2010-05-14 10:05:00,53.8,53.92,53.78,53.91,19300.0,45.8548,45.957,45.8377,45.9485,19300.0
2010-05-14 10:10:00,53.93,54.05,53.93,54.05,8700.0,45.9656,46.0678,45.9656,46.0678,8700.0
2010-05-14 10:15:00,54.05,54.12,53.99,54.0,9300.0,46.0678,46.1275,46.0167,46.0252,9300.0
2010-05-14 10:20:00,53.99,54.1,53.99,54.1,5300.0,46.0167,46.1105,46.0167,46.1105,5300.0
2010-05-14 10:25:00,54.18,54.18,53.99,54.04,10700.0,46.1786,46.1786,46.0167,46.0593,10700.0
2010-05-14 10:30:00,54.04,54.09,53.96,53.98,3400.0,46.0593,46.1019,45.9911,46.0082,3400.0
2010-05-14 10:35:00,53.97,53.99,53.89,53.92,5400.0,45.9997,46.0167,45.9315,45.957,5400.0
2010-05-14 10:40:00,53.91,54.0,53.88,53.95,20300.0,45.9485,46.0252,45.9229,45.9826,20300.0
2010-05-14 10:45:00,53.95,54.04,53.94,54.04,7300.0,45.9826,46.0593,45.9741,46.0593,7300.0
2010-05-14 10:50:00,54.02,54.04,53.97,54.04,3900.0,46.0423,46.0593,45.9997,46.0593,3900.0
2010-05-14 10:55:00,54.04,54.04,53.95,54.02,4500.0,46.0593,46.0593,45.9826,46.0423,4500.0
2010-05-14 11:00:00,53.97,53.98,53.86,53.88,8900.0,45.9997,46.0082,45.9059,45.9229,8900.0
2010-05-14 11:05:00,53.88,53.89,53.76,53.76,16600.0,45.9229,45.9315,45.8207,45.8207,16600.0
2010-05-14 11:10:00,53.76,53.83,53.66,53.83,17300.0,45.8207,45.8803,45.7354,45.8803,17300.0
2010-05-14 11:15:00,53.83,53.83,53.65,53.65,15300.0,45.8803,45.8803,45.7269,45.7269,15300.0
2010-05-14 11:20:00,53.64,53.64,53.47,53.59,16900.0,45.7184,45.7184,45.5735,45.6758,16900.0
2010-05-14 11:25:00,53.57,53.71,53.56,53.64,18600.0,45.6587,45.7781,45.6502,45.7184,18600.0
2010-05-14 11:30:00,53.61,53.72,53.61,53.71,14800.0,45.6928,45.7866,45.6928,45.7781,14800.0
2010-05-14 11:35:00,53.72,53.73,53.63,53.64,22800.0,45.7866,45.7951,45.7099,45.7184,22800.0
2010-05-14 11:40:00,53.64,53.64,53.58,53.63,7800.0,45.7184,45.7184,45.6673,45.7099,7800.0
2010-05-14 11:45:00,53.66,53.66,53.58,53.58,1900.0,45.7354,45.7354,45.6673,45.6673,1900.0
2010-05-14 11:50:00,53.57,53.58,53.49,53.56,7300.0,45.6587,45.6673,45.5905,45.6502,7300.0
2010-05-14 11:55:00,53.55,53.58,53.5,53.53,9000.0,45.6417,45.6673,45.5991,45.6246,9000.0
2010-05-14 12:00:00,53.56,53.58,53.48,53.49,2400.0,45.6502,45.6673,45.582,45.5905,2400.0
2010-05-14 12:05:00,53.52,53.52,53.33,53.43,15400.0,45.6161,45.6161,45.4542,45.5394,15400.0
2010-05-14 12:10:00,53.42,53.48,53.42,53.45,1900.0,45.5309,45.582,45.5309,45.5564,1900.0
2010-05-14 12:15:00,53.47,53.52,53.41,53.52,1700.0,45.5735,45.6161,45.5224,45.6161,1700.0
2010-05-14 12:20:00,53.5,53.58,53.45,53.58,2000.0,45.5991,45.6673,45.5564,45.6673,2000.0
2010-05-14 12:25:00,53.63,53.63,53.53,53.54,3900.0,45.7099,45.7099,45.6246,45.6332,3900.0
2010-05-14 12:30:00,53.57,53.59,53.54,53.56,5700.0,45.6587,45.6758,45.6332,45.6502,5700.0
2010-05-14 12:35:00,53.55,53.64,53.55,53.63,2700.0,45.6417,45.7184,45.6417,45.7099,2700.0
2010-05-14 12:40:00,53.63,53.71,53.63,53.66,4000.0,45.7099,45.7781,45.7099,45.7354,4000.0
2010-05-14 12:45:00,53.63,53.63,53.57,53.57,1500.0,45.7099,45.7099,45.6587,45.6587,1500.0
2010-05-14 12:50:00,53.55,53.64,53.55,53.63,6500.0,45.6417,45.7184,45.6417,45.7099,6500.0
2010-05-14 12:55:00,53.67,53.73,53.67,53.73,1400.0,45.744,45.7951,45.744,45.7951,1400.0
2010-05-14 13:00:00,53.75,53.8,53.71,53.71,5300.0,45.8121,45.8548,45.7781,45.7781,5300.0
2010-05-14 13:05:00,53.7,53.74,53.67,53.72,4600.0,45.7695,45.8036,45.744,45.7866,4600.0
2010-05-14 13:10:00,53.72,53.77,53.72,53.77,3200.0,45.7866,45.8292,45.7866,45.8292,3200.0
2010-05-14 13:15:00,53.73,53.73,53.6,53.61,2600.0,45.7951,45.7951,45.6843,45.6928,2600.0
2010-05-14 13:20:00,53.61,53.71,53.61,53.71,7100.0,45.6928,45.7781,45.6928,45.7781,7100.0
2010-05-14 13:25:00,53.71,53.71,53.67,53.67,5600.0,45.7781,45.7781,45.744,45.744,5600.0
2010-05-14 13:30:00,53.63,53.63,53.54,53.54,7000.0,45.7099,45.7099,45.6332,45.6332,7000.0
2010-05-14 13:35:00,53.56,53.63,53.52,53.53,8300.0,45.6502,45.7099,45.6161,45.6246,8300.0
2010-05-14 13:40:00,53.54,53.56,53.5,53.56,2800.0,45.6332,45.6502,45.5991,45.6502,2800.0
2010-05-14 13:45:00,53.56,53.61,53.56,53.6,5400.0,45.6502,45.6928,45.6502,45.6843,5400.0
2010-05-14 13:50:00,53.58,53.61,53.53,53.6,6300.0,45.6673,45.6928,45.6246,45.6843,6300.0
2010-05-14 13:55:00,53.59,53.71,53.56,53.61,7300.0,45.6758,45.7781,45.6502,45.6928,7300.0
2010-05-14 14:00:00,53.61,53.65,53.61,53.63,18400.0,45.6928,45.7269,45.6928,45.7099,18400.0
2010-05-14 14:05:00,53.63,53.63,53.58,53.58,2500.0,45.7099,45.7099,45.6673,45.6673,2500.0
2010-05-14 14:10:00,53.58,53.58,53.45,53.49,6100.0,45.6673,45.6673,45.5564,45.5905,6100.0
2010-05-14 14:15:00,53.47,53.48,53.4,53.46,8100.0,45.5735,45.582,45.5138,45.565,8100.0
2010-05-14 14:20:00,53.51,53.56,53.51,53.56,6400.0,45.6076,45.6502,45.6076,45.6502,6400.0
2010-05-14 14:25:00,53.55,53.57,53.47,53.55,10000.0,45.6417,45.6587,45.5735,45.6417,10000.0
2010-05-14 14:30:00,53.56,53.61,53.56,53.6,7900.0,45.6502,45.6928,45.6502,45.6843,7900.0
2010-05-14 14:35:00,53.57,53.69,53.57,53.67,4000.0,45.6587,45.761,45.6587,45.744,4000.0
2010-05-14 14:40:00,53.64,53.66,53.61,53.62,8100.0,45.7184,45.7354,45.6928,45.7013,8100.0
2010-05-14 14:45:00,53.63,53.65,53.61,53.65,5200.0,45.7099,45.7269,45.6928,45.7269,5200.0
2010-05-14 14:50:00,53.67,53.7,53.57,53.58,22800.0,45.744,45.7695,45.6587,45.6673,22800.0
2010-05-14 14:55:00,53.57,53.6,53.53,53.58,7000.0,45.6587,45.6843,45.6246,45.6673,7000.0
2010-05-14 15:00:00,53.56,53.59,53.53,53.58,4900.0,45.6502,45.6758,45.6246,45.6673,4900.0
2010-05-14 15:05:00,53.58,53.59,53.53,53.58,7200.0,45.6673,45.6758,45.6246,45.6673,7200.0
2010-05-14 15:10:00,53.58,53.65,53.58,53.58,4000.0,45.6673,45.7269,45.6673,45.6673,4000.0
2010-05-14 15:15:00,53.58,53.58,53.54,53.54,2100.0,45.6673,45.6673,45.6332,45.6332,2100.0
2010-05-14 15:20:00,53.52,53.55,53.41,53.45,17200.0,45.6161,45.6417,45.5224,45.5564,17200.0
2010-05-14 15:25:00,53.45,53.54,53.39,53.52,28800.0,45.5564,45.6332,45.5053,45.6161,28800.0
2010-05-14 15:30:00,53.52,53.58,53.52,53.56,15800.0,45.6161,45.6673,45.6161,45.6502,15800.0
2010-05-14 15:35:00,53.57,53.57,53.47,53.53,17000.0,45.6587,45.6587,45.5735,45.6246,17000.0
2010-05-14 15:40:00,53.52,53.73,53.52,53.73,17800.0,45.6161,45.7951,45.6161,45.7951,17800.0
2010-05-14 15:45:00,53.74,53.74,53.67,53.68,12600.0,45.8036,45.8036,45.744,45.7525,12600.0
2010-05-14 15:50:00,53.69,53.88,53.69,53.86,10600.0,45.761,45.9229,45.761,45.9059,10600.0
2010-05-14 15:55:00,53.88,53.96,53.81,53.84,23900.0,45.9229,45.9911,45.8633,45.8889,23900.0
2010-05-17 09:30:00,53.94,54.04,53.94,53.99,6500.0,45.9741,46.0593,45.9741,46.0167,6500.0
2010-05-17 09:35:00,54.03,54.1,54.03,54.09,1700.0,46.0508,46.1105,46.0508,46.1019,1700.0
2010-05-17 09:40:00,54.09,54.09,54.0,54.0,6200.0,46.1019,46.1019,46.0252,46.0252,6200.0
2010-05-17 09:45:00,53.98,53.98,53.83,53.92,3500.0,46.0082,46.0082,45.8803,45.957,3500.0
2010-05-17 09:50:00,53.9,53.96,53.82,53.82,3300.0,45.94,45.9911,45.8718,45.8718,3300.0
2010-05-17 09:55:00,53.87,53.87,53.75,53.8,8200.0,45.9144,45.9144,45.8121,45.8548,8200.0
2010-05-17 10:00:00,53.79,53.87,53.76,53.79,10200.0,45.8462,45.9144,45.8207,45.8462,10200.0
2010-05-17 10:05:00,53.77,53.84,53.76,53.79,7300.0,45.8292,45.8889,45.8207,45.8462,7300.0
2010-05-17 10:10:00,53.76,53.89,53.72,53.84,14200.0,45.8207,45.9315,45.7866,45.8889,14200.0
2010-05-17 10:15:00,53.88,53.98,53.88,53.98,9100.0,45.9229,46.0082,45.9229,46.0082,9100.0
2010-05-17 10:20:00,53.97,53.99,53.86,53.86,9000.0,45.9997,46.0167,45.9059,45.9059,9000.0
2010-05-17 10:25:00,53.85,53.91,53.82,53.91,15400.0,45.8974,45.9485,45.8718,45.9485,15400.0
2010-05-17 10:30:00,53.9,53.91,53.86,53.88,7700.0,45.94,45.9485,45.9059,45.9229,7700.0
2010-05-17 10:35:00,53.91,54.01,53.91,53.93,5600.0,45.9485,46.0337,45.9485,45.9656,5600.0
2010-05-17 10:40:00,53.9,53.94,53.78,53.78,9300.0,45.94,45.9741,45.8377,45.8377,9300.0
2010-05-17 10:45:00,53.79,53.86,53.77,53.8,17400.0,45.8462,45.9059,45.8292,45.8548,17400.0
2010-05-17 10:50:00,53.82,53.91,53.81,53.86,23700.0,45.8718,45.9485,45.8633,45.9059,23700.0
2010-05-17 10:55:00,53.87,53.87,53.76,53.76,14900.0,45.9144,45.9144,45.8207,45.8207,14900.0
2010-05-17 11:00:00,53.74,53.78,53.64,53.64,17800.0,45.8036,45.8377,45.7184,45.7184,17800.0
2010-05-17 11:05:00,53.65,53.67,53.62,53.67,19800.0,45.7269,45.744,45.7013,45.744,19800.0
2010-05-17 11:10:00,53.66,53.66,53.53,53.53,17900.0,45.7354,45.7354,45.6246,45.6246,17900.0
2010-05-17 11:15:00,53.55,53.58,53.42,53.42,26800.0,45.6417,45.6673,45.5309,45.5309,26800.0
2010-05-17 11:20:00,53.43,53.52,53.41,53.51,21600.0,45.5394,45.6161,45.5224,45.6076,21600.0
2010-05-17 11:25:00,53.48,53.49,53.36,53.47,21800.0,45.582,45.5905,45.4797,45.5735,21800.0
2010-05-17 11:30:00,53.47,53.5,53.44,53.5,20200.0,45.5735,45.5991,45.5479,45.5991,20200.0
2010-05-17 11:35:00,53.48,53.55,53.48,53.52,17600.0,45.582,45.6417,45.582,45.6161,17600.0
2010-05-17 11:40:00,53.52,53.58,53.52,53.54,16300.0,45.6161,45.6673,45.6161,45.6332,16300.0
2010-05-17 11:45:00,53.53,53.55,53.39,53.43,24900.0,45.6246,45.6417,45.5053,45.5394,24900.0
2010-05-17 11:50:00,53.41,53.43,53.29,53.31,23500.0,45.5224,45.5394,45.4201,45.4371,23500.0
2010-05-17 11:55:00,53.3,53.35,53.28,53.28,19700.0,45.4286,45.4712,45.4116,45.4116,19700.0
2010-05-17 12:00:00,53.26,53.26,52.88,52.89,75000.0,45.3945,45.3945,45.0706,45.0791,75000.0
2010-05-17 12:05:00,52.92,53.01,52.85,52.93,34300.0,45.1047,45.1814,45.0451,45.1132,34300.0
2010-05-17 12:10:00,52.94,53.1,52.94,53.09,21100.0,45.1218,45.2581,45.1218,45.2496,21100.0
2010-05-17 12:15:00,53.08,53.09,53.03,53.06,15300.0,45.2411,45.2496,45.1985,45.224,15300.0
2010-05-17 12:20:00,53.07,53.13,53.06,53.12,21500.0,45.2326,45.2837,45.224,45.2752,21500.0
2010-05-17 12:25:00,53.09,53.15,53.07,53.07,18800.0,45.2496,45.3008,45.2326,45.2326,18800.0
2010-05-17 12:30:00,53.07,53.22,53.07,53.22,21800.0,45.2326,45.3604,45.2326,45.3604,21800.0
2010-05-17 12:35:00,53.2,53.21,53.15,53.16,19400.0,45.3434,45.3519,45.3008,45.3093,19400.0
2010-05-17 12:40:00,53.17,53.21,53.14,53.14,13800.0,45.3178,45.3519,45.2922,45.2922,13800.0
2010-05-17 12:45:00,53.14,53.2,53.13,53.18,17900.0,45.2922,45.3434,45.2837,45.3263,17900.0
2010-05-17 12:50:00,53.18,53.18,53.07,53.11,20000.0,45.3263,45.3263,45.2326,45.2667,20000.0
2010-05-17 12:55:00,53.07,53.09,53.03,53.07,16200.0,45.2326,45.2496,45.1985,45.2326,16200.0
2010-05-17 13:00:00,53.04,53.11,53.04,53.08,21100.0,45.207,45.2667,45.207,45.2411,21100.0
2010-05-17 13:05:00,53.06,53.09,53.06,53.07,13500.0,45.224,45.2496,45.224,45.2326,13500.0
2010-05-17 13:10:00,53.07,53.1,53.05,53.1,16500.0,45.2326,45.2581,45.2155,45.2581,16500.0
2010-05-17 13:15:00,53.1,53.29,53.09,53.29,28100.0,45.2581,45.4201,45.2496,45.4201,28100.0
2010-05-17 13:20:00,53.28,53.29,53.24,53.25,15300.0,45.4116,45.4201,45.3775,45.386,15300.0
2010-05-17 13:25:00,53.25,53.34,53.24,53.27,22900.0,45.386,45.4627,45.3775,45.403,22900.0
2010-05-17 13:30:00,53.28,53.37,53.26,53.34,17700.0,45.4116,45.4883,45.3945,45.4627,17700.0
2010-05-17 13:35:00,53.35,53.36,53.2,53.2,29300.0,45.4712,45.4797,45.3434,45.3434,29300.0
2010-05-17 13:40:00,53.19,53.22,53.13,53.15,21000.0,45.3348,45.3604,45.2837,45.3008,21000.0
2010-05-17 13:45:00,53.17,53.17,53.11,53.16,15200.0,45.3178,45.3178,45.2667,45.3093,15200.0
2010-05-17 13:50:00,53.16,53.19,53.12,53.17,22400.0,45.3093,45.3348,45.2752,45.3178,22400.0
2010-05-17 13:55:00,53.25,53.31,53.21,53.3,23000.0,45.386,45.4371,45.3519,45.4286,23000.0
2010-05-17 14:00:00,53.28,53.42,53.28,53.4,22800.0,45.4116,45.5309,45.4116,45.5138,22800.0
2010-05-17 14:05:00,53.4,53.4,53.29,53.29,16700.0,45.5138,45.5138,45.4201,45.4201,16700.0
2010-05-17 14:10:00,53.28,53.35,53.26,53.34,22700.0,45.4116,45.4712,45.3945,45.4627,22700.0
2010-05-17 14:15:00,53.35,53.39,53.33,53.37,19200.0,45.4712,45.5053,45.4542,45.4883,19200.0
2010-05-17 14:20:00,53.39,53.4,53.31,53.32,17200.0,45.5053,45.5138,45.4371,45.4456,17200.0
2010-05-17 14:25:00,53.31,53.34,53.25,53.32,29600.0,45.4371,45.4627,45.386,45.4456,29600.0
2010-05-17 14:30:00,53.32,53.41,53.31,53.31,17700.0,45.4456,45.5224,45.4371,45.4371,17700.0
2010-05-17 14:35:00,53.31,53.42,53.28,53.4,22000.0,45.4371,45.5309,45.4116,45.5138,22000.0
2010-05-17 14:40:00,53.4,53.49,53.4,53.47,15400.0,45.5138,45.5905,45.5138,45.5735,15400.0
2010-05-17 14:45:00,53.49,53.57,53.49,53.54,17500.0,45.5905,45.6587,45.5905,45.6332,17500.0
2010-05-17 14:50:00,53.52,53.57,53.48,53.48,11600.0,45.6161,45.6587,45.582,45.582,11600.0
2010-05-17 14:55:00,53.48,53.61,53.48,53.58,27600.0,45.582,45.6928,45.582,45.6673,27600.0
2010-05-17 15:00:00,53.57,53.75,53.56,53.67,19900.0,45.6587,45.8121,45.6502,45.744,19900.0
2010-05-17 15:05:00,53.68,53.68,53.48,53.48,23500.0,45.7525,45.7525,45.582,45.582,23500.0
2010-05-17 15:10:00,53.48,53.58,53.48,53.54,17700.0,45.582,45.6673,45.582,45.6332,17700.0
2010-05-17 15:15:00,53.54,53.54,53.41,53.43,22100.0,45.6332,45.6332,45.5224,45.5394,22100.0
2010-05-17 15:20:00,53.45,53.51,53.34,53.43,33000.0,45.5564,45.6076,45.4627,45.5394,33000.0
2010-05-17 15:25:00,53.41,53.51,53.38,53.51,22900.0,45.5224,45.6076,45.4968,45.6076,22900.0
2010-05-17 15:30:00,53.48,53.62,53.48,53.62,18800.0,45.582,45.7013,45.582,45.7013,18800.0
2010-05-17 15:35:00,53.62,53.83,53.62,53.83,41000.0,45.7013,45.8803,45.7013,45.8803,41000.0
2010-05-17 15:40:00,53.85,53.91,53.75,53.81,27700.0,45.8974,45.9485,45.8121,45.8633,27700.0
2010-05-17 15:45:00,53.81,53.87,53.77,53.85,27900.0,45.8633,45.9144,45.8292,45.8974,27900.0
2010-05-17 15:50:00,53.86,53.9,53.83,53.9,16500.0,45.9059,45.94,45.8803,45.94,16500.0
2010-05-17 15:55:00,53.88,53.89,53.81,53.82,21700.0,45.9229,45.9315,45.8633,45.8718,21700.0
2010-05-18 09:30:00,54.29,54.33,54.26,54.26,17100.0,46.2724,46.3065,46.2468,46.2468,17100.0
2010-05-18 09:35:00,54.25,54.35,54.19,54.31,7800.0,46.2383,46.3235,46.1872,46.2894,7800.0
2010-05-18 09:40:00,54.38,54.39,54.33,54.35,12700.0,46.3491,46.3576,46.3065,46.3235,12700.0
2010-05-18 09:45:00,54.39,54.46,54.39,54.42,7500.0,46.3576,46.4173,46.3576,46.3832,7500.0
2010-05-18 09:50:00,54.4,54.4,54.33,54.34,3800.0,46.3662,46.3662,46.3065,46.315,3800.0
2010-05-18 09:55:00,54.36,54.36,54.29,54.3,8500.0,46.3321,46.3321,46.2724,46.2809,8500.0
2010-05-18 10:00:00,54.29,54.32,54.23,54.24,11800.0,46.2724,46.298,46.2213,46.2298,11800.0
2010-05-18 10:05:00,54.19,54.27,54.18,54.24,8000.0,46.1872,46.2554,46.1786,46.2298,8000.0
2010-05-18 10:10:00,54.23,54.29,54.16,54.29,9900.0,46.2213,46.2724,46.1616,46.2724,9900.0
2010-05-18 10:15:00,54.29,54.33,54.28,54.31,2600.0,46.2724,46.3065,46.2639,46.2894,2600.0
2010-05-18 10:20:00,54.3,54.31,54.24,54.29,9700.0,46.2809,46.2894,46.2298,46.2724,9700.0
2010-05-18 10:25:00,54.3,54.3,54.11,54.14,15100.0,46.2809,46.2809,46.119,46.1445,15100.0
2010-05-18 10:30:00,54.1,54.16,54.03,54.03,22200.0,46.1105,46.1616,46.0508,46.0508,22200.0
2010-05-18 10:35:00,54.07,54.11,54.04,54.1,16400.0,46.0849,46.119,46.0593,46.1105,16400.0
2010-05-18 10:40:00,54.11,54.11,53.95,53.95,15500.0,46.119,46.119,45.9826,45.9826,15500.0
2010-05-18 10:45:00,53.92,53.95,53.8,53.8,16300.0,45.957,45.9826,45.8548,45.8548,16300.0
2010-05-18 10:50:00,53.81,53.81,53.69,53.78,14000.0,45.8633,45.8633,45.761,45.8377,14000.0
2010-05-18 10:55:00,53.81,53.86,53.81,53.85,9900.0,45.8633,45.9059,45.8633,45.8974,9900.0
2010-05-18 11:00:00,53.85,53.91,53.83,53.85,11100.0,45.8974,45.9485,45.8803,45.8974,11100.0
2010-05-18 11:05:00,53.85,53.91,53.82,53.89,8300.0,45.8974,45.9485,45.8718,45.9315,8300.0
2010-05-18 11:10:00,53.89,54.02,53.87,54.01,12100.0,45.9315,46.0423,45.9144,46.0337,12100.0
2010-05-18 11:15:00,54.0,54.01,53.92,53.94,8600.0,46.0252,46.0337,45.957,45.9741,8600.0
2010-05-18 11:20:00,53.96,54.0,53.92,53.95,10200.0,45.9911,46.0252,45.957,45.9826,10200.0
2010-05-18 11:25:00,53.95,54.03,53.94,54.02,19200.0,45.9826,46.0508,45.9741,46.0423,19200.0
2010-05-18 11:30:00,54.04,54.04,53.99,54.01,12200.0,46.0593,46.0593,46.0167,46.0337,12200.0
2010-05-18 11:35:00,54.03,54.03,53.91,53.93,5100.0,46.0508,46.0508,45.9485,45.9656,5100.0
2010-05-18 11:40:00,53.92,53.92,53.68,53.68,8100.0,45.957,45.957,45.7525,45.7525,8100.0
2010-05-18 11:45:00,53.68,53.74,53.66,53.74,6500.0,45.7525,45.8036,45.7354,45.8036,6500.0
2010-05-18 11:50:00,53.71,53.76,53.69,53.76,5300.0,45.7781,45.8207,45.761,45.8207,5300.0
2010-05-18 11:55:00,53.77,53.77,53.71,53.71,4800.0,45.8292,45.8292,45.7781,45.7781,4800.0
2010-05-18 12:00:00,53.72,53.73,53.54,53.54,14200.0,45.7866,45.7951,45.6332,45.6332,14200.0
2010-05-18 12:05:00,53.57,53.69,53.56,53.68,5500.0,45.6587,45.761,45.6502,45.7525,5500.0
2010-05-18 12:10:00,53.68,53.77,53.68,53.72,3900.0,45.7525,45.8292,45.7525,45.7866,3900.0
2010-05-18 12:15:00,53.74,53.78,53.72,53.75,5600.0,45.8036,45.8377,45.7866,45.8121,5600.0
2010-05-18 12:20:00,53.74,53.75,53.64,53.65,15400.0,45.8036,45.8121,45.7184,45.7269,15400.0
2010-05-18 12:25:00,53.65,53.77,53.65,53.77,6600.0,45.7269,45.8292,45.7269,45.8292,6600.0
2010-05-18 12:30:00,53.76,53.78,53.72,53.78,8800.0,45.8207,45.8377,45.7866,45.8377,8800.0
2010-05-18 12:35:00,53.81,53.84,53.75,53.75,8200.0,45.8633,45.8889,45.8121,45.8121,8200.0
2010-05-18 12:40:00,53.76,53.8,53.75,53.8,8100.0,45.8207,45.8548,45.8121,45.8548,8100.0
2010-05-18 12:45:00,53.81,53.93,53.81,53.9,7700.0,45.8633,45.9656,45.8633,45.94,7700.0
2010-05-18 12:50:00,53.92,53.93,53.84,53.84,2800.0,45.957,45.9656,45.8889,45.8889,2800.0
2010-05-18 12:55:00,53.83,53.87,53.72,53.72,6800.0,45.8803,45.9144,45.7866,45.7866,6800.0
2010-05-18 13:00:00,53.69,53.76,53.61,53.67,13600.0,45.761,45.8207,45.6928,45.744,13600.0
2010-05-18 13:05:00,53.65,53.65,53.47,53.59,19500.0,45.7269,45.7269,45.5735,45.6758,19500.0
2010-05-18 13:10:00,53.6,53.61,53.43,53.52,7600.0,45.6843,45.6928,45.5394,45.6161,7600.0
2010-05-18 13:15:00,53.51,53.58,53.47,53.48,8200.0,45.6076,45.6673,45.5735,45.582,8200.0
2010-05-18 13:20:00,53.47,53.6,53.47,53.59,6300.0,45.5735,45.6843,45.5735,45.6758,6300.0
2010-05-18 13:25:00,53.58,53.67,53.58,53.61,2500.0,45.6673,45.744,45.6673,45.6928,2500.0
2010-05-18 13:30:00,53.63,53.66,53.6,53.66,8300.0,45.7099,45.7354,45.6843,45.7354,8300.0
2010-05-18 13:35:00,53.65,53.65,53.46,53.49,8400.0,45.7269,45.7269,45.565,45.5905,8400.0
2010-05-18 13:40:00,53.51,53.51,53.41,53.47,8200.0,45.6076,45.6076,45.5224,45.5735,8200.0
2010-05-18 13:45:00,53.4,53.51,53.35,53.47,26400.0,45.5138,45.6076,45.4712,45.5735,26400.0
2010-05-18 13:50:00,53.47,53.49,53.41,53.42,8600.0,45.5735,45.5905,45.5224,45.5309,8600.0
2010-05-18 13:55:00,53.39,53.45,53.32,53.32,15000.0,45.5053,45.5564,45.4456,45.4456,15000.0
2010-05-18 14:00:00,53.33,53.4,53.29,53.39,14900.0,45.4542,45.5138,45.4201,45.5053,14900.0
2010-05-18 14:05:00,53.41,53.47,53.38,53.45,15400.0,45.5224,45.5735,45.4968,45.5564,15400.0
2010-05-18 14:10:00,53.44,53.54,53.44,53.47,11800.0,45.5479,45.6332,45.5479,45.5735,11800.0
2010-05-18 14:15:00,53.49,53.49,53.44,53.46,4800.0,45.5905,45.5905,45.5479,45.565,4800.0
2010-05-18 14:20:00,53.41,53.44,53.3,53.3,20300.0,45.5224,45.5479,45.4286,45.4286,20300.0
2010-05-18 14:25:00,53.31,53.35,53.26,53.33,12000.0,45.4371,45.4712,45.3945,45.4542,12000.0
2010-05-18 14:30:00,53.31,53.31,53.2,53.21,19900.0,45.4371,45.4371,45.3434,45.3519,19900.0
2010-05-18 14:35:00,53.2,53.21,53.06,53.06,9600.0,45.3434,45.3519,45.224,45.224,9600.0
2010-05-18 14:40:00,53.1,53.22,53.05,53.21,26900.0,45.2581,45.3604,45.2155,45.3519,26900.0
2010-05-18 14:45:00,53.21,53.28,53.17,53.2,10900.0,45.3519,45.4116,45.3178,45.3434,10900.0
2010-05-18 14:50:00,53.19,53.23,53.14,53.14,20000.0,45.3348,45.3689,45.2922,45.2922,20000.0
2010-05-18 14:55:00,53.15,53.19,53.1,53.14,20300.0,45.3008,45.3348,45.2581,45.2922,20300.0
2010-05-18 15:00:00,53.14,53.14,53.0,53.05,27800.0,45.2922,45.2922,45.1729,45.2155,27800.0
2010-05-18 15:05:00,53.05,53.19,53.02,53.15,23600.0,45.2155,45.3348,45.19,45.3008,23600.0
2010-05-18 15:10:00,53.14,53.33,53.13,53.33,8300.0,45.2922,45.4542,45.2837,45.4542,8300.0
2010-05-18 15:15:00,53.38,53.41,53.3,53.31,5200.0,45.4968,45.5224,45.4286,45.4371,5200.0
2010-05-18 15:20:00,53.28,53.29,53.22,53.25,5000.0,45.4116,45.4201,45.3604,45.386,5000.0
2010-05-18 15:25:00,53.23,53.23,53.08,53.08,12200.0,45.3689,45.3689,45.2411,45.2411,12200.0
2010-05-18 15:30:00,53.06,53.12,53.04,53.07,10200.0,45.224,45.2752,45.207,45.2326,10200.0
2010-05-18 15:35:00,53.07,53.18,53.07,53.16,8700.0,45.2326,45.3263,45.2326,45.3093,8700.0
2010-05-18 15:40:00,53.16,53.25,53.13,53.25,17800.0,45.3093,45.386,45.2837,45.386,17800.0
2010-05-18 15:45:00,53.23,53.33,53.15,53.15,18900.0,45.3689,45.4542,45.3008,45.3008,18900.0
2010-05-18 15:50:00,53.16,53.27,53.13,53.25,17000.0,45.3093,45.403,45.2837,45.386,17000.0
2010-05-18 15:55:00,53.24,53.25,53.14,53.15,9200.0,45.3775,45.386,45.2922,45.3008,9200.0
2010-05-19 09:30:00,52.88,53.09,52.88,53.09,11400.0,45.0706,45.2496,45.0706,45.2496,11400.0
2010-05-19 09:35:00,53.09,53.11,52.97,53.09,3400.0,45.2496,45.2667,45.1473,45.2496,3400.0
2010-05-19 09:40:00,53.12,53.21,53.05,53.21,18300.0,45.2752,45.3519,45.2155,45.3519,18300.0
2010-05-19 09:45:00,53.26,53.32,53.24,53.3,11800.0,45.3945,45.4456,45.3775,45.4286,11800.0
2010-05-19 09:50:00,53.28,53.37,53.19,53.19,5500.0,45.4116,45.4883,45.3348,45.3348,5500.0
2010-05-19 09:55:00,53.18,53.18,53.08,53.11,8000.0,45.3263,45.3263,45.2411,45.2667,8000.0
2010-05-19 10:00:00,53.12,53.13,52.84,52.93,23100.0,45.2752,45.2837,45.0365,45.1132,23100.0
2010-05-19 10:05:00,52.92,53.01,52.84,52.86,21700.0,45.1047,45.1814,45.0365,45.0536,21700.0
2010-05-19 10:10:00,52.86,52.86,52.72,52.78,32500.0,45.0536,45.0536,44.9343,44.9854,32500.0
2010-05-19 10:15:00,52.78,52.85,52.5,52.54,27200.0,44.9854,45.0451,44.7467,44.7808,27200.0
2010-05-19 10:20:00,52.55,52.56,52.35,52.38,29300.0,44.7894,44.7979,44.6189,44.6445,29300.0
2010-05-19 10:25:00,52.42,52.72,52.42,52.71,21400.0,44.6786,44.9343,44.6786,44.9257,21400.0
2010-05-19 10:30:00,52.71,52.86,52.64,52.86,10900.0,44.9257,45.0536,44.8661,45.0536,10900.0
2010-05-19 10:35:00,52.84,52.84,52.68,52.7,3800.0,45.0365,45.0365,44.9002,44.9172,3800.0
2010-05-19 10:40:00,52.68,52.79,52.61,52.75,9300.0,44.9002,44.9939,44.8405,44.9598,9300.0
2010-05-19 10:45:00,52.74,52.74,52.59,52.59,15900.0,44.9513,44.9513,44.8235,44.8235,15900.0
2010-05-19 10:50:00,52.6,52.68,52.56,52.61,22600.0,44.832,44.9002,44.7979,44.8405,22600.0
2010-05-19 10:55:00,52.6,52.75,52.6,52.74,5500.0,44.832,44.9598,44.832,44.9513,5500.0
2010-05-19 11:00:00,52.71,52.75,52.66,52.67,11500.0,44.9257,44.9598,44.8831,44.8916,11500.0
2010-05-19 11:05:00,52.67,52.71,52.67,52.67,3900.0,44.8916,44.9257,44.8916,44.8916,3900.0
2010-05-19 11:10:00,52.67,52.67,52.55,52.6,7100.0,44.8916,44.8916,44.7894,44.832,7100.0
2010-05-19 11:15:00,52.58,52.66,52.54,52.55,39800.0,44.8149,44.8831,44.7808,44.7894,39800.0
2010-05-19 11:20:00,52.54,52.56,52.35,52.37,18700.0,44.7808,44.7979,44.6189,44.6359,18700.0
2010-05-19 11:25:00,52.36,52.46,52.34,52.43,9700.0,44.6274,44.7127,44.6104,44.6871,9700.0
2010-05-19 11:30:00,52.42,52.43,52.29,52.43,13000.0,44.6786,44.6871,44.5678,44.6871,13000.0
2010-05-19 11:35:00,52.45,52.48,52.39,52.39,5500.0,44.7041,44.7297,44.653,44.653,5500.0
2010-05-19 11:40:00,52.38,52.38,52.28,52.28,8500.0,44.6445,44.6445,44.5592,44.5592,8500.0
2010-05-19 11:45:00,52.3,52.33,52.17,52.17,12200.0,44.5763,44.6019,44.4655,44.4655,12200.0
2010-05-19 11:50:00,52.14,52.25,52.14,52.22,10000.0,44.4399,44.5337,44.4399,44.5081,10000.0
2010-05-19 11:55:00,52.21,52.38,52.21,52.37,9500.0,44.4996,44.6445,44.4996,44.6359,9500.0
2010-05-19 12:00:00,52.36,52.49,52.35,52.49,4800.0,44.6274,44.7382,44.6189,44.7382,4800.0
2010-05-19 12:05:00,52.51,52.51,52.41,52.43,900.0,44.7553,44.7553,44.67,44.6871,900.0
2010-05-19 12:10:00,52.42,52.48,52.4,52.47,5200.0,44.6786,44.7297,44.6615,44.7212,5200.0
2010-05-19 12:15:00,52.42,52.45,52.34,52.37,11100.0,44.6786,44.7041,44.6104,44.6359,11100.0
2010-05-19 12:20:00,52.38,52.5,52.36,52.5,3100.0,44.6445,44.7467,44.6274,44.7467,3100.0
2010-05-19 12:25:00,52.5,52.68,52.5,52.65,5700.0,44.7467,44.9002,44.7467,44.8746,5700.0
2010-05-19 12:30:00,52.59,52.59,52.52,52.54,2800.0,44.8235,44.8235,44.7638,44.7808,2800.0
2010-05-19 12:35:00,52.55,52.64,52.55,52.62,8500.0,44.7894,44.8661,44.7894,44.849,8500.0
2010-05-19 12:40:00,52.64,52.64,52.54,52.54,3800.0,44.8661,44.8661,44.7808,44.7808,3800.0
2010-05-19 12:45:00,52.56,52.56,52.48,52.48,1300.0,44.7979,44.7979,44.7297,44.7297,1300.0
2010-05-19 12:50:00,52.44,52.56,52.44,52.56,3200.0,44.6956,44.7979,44.6956,44.7979,3200.0
2010-05-19 12:55:00,52.56,52.78,52.52,52.77,10400.0,44.7979,44.9854,44.7638,44.9769,10400.0
2010-05-19 13:00:00,52.77,52.83,52.69,52.77,9300.0,44.9769,45.028,44.9087,44.9769,9300.0
2010-05-19 13:05:00,52.72,52.78,52.65,52.76,8500.0,44.9343,44.9854,44.8746,44.9683,8500.0
2010-05-19 13:10:00,52.73,52.76,52.69,52.75,4300.0,44.9428,44.9683,44.9087,44.9598,4300.0
2010-05-19 13:15:00,52.74,52.76,52.66,52.74,10000.0,44.9513,44.9683,44.8831,44.9513,10000.0
2010-05-19 13:20:00,52.74,52.96,52.72,52.9,17000.0,44.9513,45.1388,44.9343,45.0877,17000.0
2010-05-19 13:25:00,52.91,52.92,52.81,52.81,9800.0,45.0962,45.1047,45.011,45.011,9800.0
2010-05-19 13:30:00,52.83,52.84,52.79,52.8,2100.0,45.028,45.0365,44.9939,45.0024,2100.0
2010-05-19 13:35:00,52.8,52.81,52.7,52.77,10400.0,45.0024,45.011,44.9172,44.9769,10400.0
2010-05-19 13:40:00,52.78,52.87,52.77,52.83,21800.0,44.9854,45.0621,44.9769,45.028,21800.0
2010-05-19 13:45:00,52.86,52.97,52.83,52.96,4900.0,45.0536,45.1473,45.028,45.1388,4900.0
2010-05-19 13:50:00,52.94,52.95,52.9,52.94,2000.0,45.1218,45.1303,45.0877,45.1218,2000.0
2010-05-19 13:55:00,52.89,52.89,52.82,52.85,6400.0,45.0791,45.0791,45.0195,45.0451,6400.0
2010-05-19 14:00:00,52.86,52.97,52.8,52.9,4800.0,45.0536,45.1473,45.0024,45.0877,4800.0
2010-05-19 14:05:00,52.92,53.01,52.87,52.89,7600.0,45.1047,45.1814,45.0621,45.0791,7600.0
2010-05-19 14:10:00,52.86,52.86,52.78,52.83,6300.0,45.0536,45.0536,44.9854,45.028,6300.0
2010-05-19 14:15:00,52.86,52.86,52.73,52.74,9600.0,45.0536,45.0536,44.9428,44.9513,9600.0
2010-05-19 14:20:00,52.73,52.78,52.68,52.68,4300.0,44.9428,44.9854,44.9002,44.9002,4300.0
2010-05-19 14:25:00,52.68,52.77,52.65,52.77,14900.0,44.9002,44.9769,44.8746,44.9769,14900.0
2010-05-19 14:30:00,52.74,52.79,52.69,52.7,4100.0,44.9513,44.9939,44.9087,44.9172,4100.0
2010-05-19 14:35:00,52.7,52.76,52.67,52.69,10200.0,44.9172,44.9683,44.8916,44.9087,10200.0
2010-05-19 14:40:00,52.67,52.86,52.67,52.81,11200.0,44.8916,45.0536,44.8916,45.011,11200.0
2010-05-19 14:45:00,52.85,52.93,52.85,52.93,5400.0,45.0451,45.1132,45.0451,45.1132,5400.0
2010-05-19 14:50:00,52.91,52.91,52.76,52.86,15700.0,45.0962,45.0962,44.9683,45.0536,15700.0
2010-05-19 14:55:00,52.81,52.83,52.72,52.78,5700.0,45.011,45.028,44.9343,44.9854,5700.0
2010-05-19 15:00:00,52.76,52.82,52.71,52.71,7700.0,44.9683,45.0195,44.9257,44.9257,7700.0
2010-05-19 15:05:00,52.71,52.71,52.5,52.51,9000.0,44.9257,44.9257,44.7467,44.7553,9000.0
2010-05-19 15:10:00,52.54,52.6,52.52,52.53,6300.0,44.7808,44.832,44.7638,44.7723,6300.0
2010-05-19 15:15:00,52.57,52.71,52.56,52.68,12800.0,44.8064,44.9257,44.7979,44.9002,12800.0
2010-05-19 15:20:00,52.7,52.73,52.58,52.61,21600.0,44.9172,44.9428,44.8149,44.8405,21600.0
2010-05-19 15:25:00,52.63,52.8,52.61,52.79,11100.0,44.8575,45.0024,44.8405,44.9939,11100.0
2010-05-19 15:30:00,52.82,52.85,52.72,52.85,8000.0,45.0195,45.0451,44.9343,45.0451,8000.0
2010-05-19 15:35:00,52.78,52.95,52.72,52.95,17300.0,44.9854,45.1303,44.9343,45.1303,17300.0
2010-05-19 15:40:00,52.96,52.97,52.85,52.93,3300.0,45.1388,45.1473,45.0451,45.1132,3300.0
2010-05-19 15:45:00,52.94,52.96,52.84,52.85,9300.0,45.1218,45.1388,45.0365,45.0451,9300.0
2010-05-19 15:50:00,52.88,52.92,52.84,52.9,10600.0,45.0706,45.1047,45.0365,45.0877,10600.0
2010-05-19 15:55:00,52.88,52.88,52.75,52.75,3300.0,45.0706,45.0706,44.9598,44.9598,3300.0
2010-05-20 09:30:00,51.75,51.76,51.51,51.71,24000.0,44.1075,44.116,43.9029,44.0734,24000.0
2010-05-20 09:35:00,51.68,51.81,51.6,51.79,30700.0,44.0478,44.1586,43.9797,44.1416,30700.0
2010-05-20 09:40:00,51.69,51.7,51.55,51.57,19100.0,44.0564,44.0649,43.937,43.9541,19100.0
2010-05-20 09:45:00,51.58,51.68,51.53,51.68,6000.0,43.9626,44.0478,43.92,44.0478,6000.0
2010-05-20 09:50:00,51.72,51.86,51.72,51.79,10300.0,44.0819,44.2013,44.0819,44.1416,10300.0
2010-05-20 09:55:00,51.8,51.83,51.7,51.73,23500.0,44.1501,44.1757,44.0649,44.0905,23500.0
2010-05-20 10:00:00,51.7,51.75,51.59,51.67,27600.0,44.0649,44.1075,43.9711,44.0393,27600.0
2010-05-20 10:05:00,51.67,51.83,51.62,51.63,24900.0,44.0393,44.1757,43.9967,44.0052,24900.0
2010-05-20 10:10:00,51.62,51.66,51.4,51.42,28100.0,43.9967,44.0308,43.8092,43.8262,28100.0
2010-05-20 10:15:00,51.41,51.45,51.3,51.42,35200.0,43.8177,43.8518,43.724,43.8262,35200.0
2010-05-20 10:20:00,51.41,51.41,51.03,51.06,50700.0,43.8177,43.8177,43.4938,43.5194,50700.0
2010-05-20 10:25:00,51.05,51.2,50.98,51.18,59300.0,43.5109,43.6387,43.4512,43.6217,59300.0
2010-05-20 10:30:00,51.22,51.38,51.18,51.36,17900.0,43.6558,43.7921,43.6217,43.7751,17900.0
2010-05-20 10:35:00,51.36,51.4,51.27,51.29,17900.0,43.7751,43.8092,43.6984,43.7154,17900.0
2010-05-20 10:40:00,51.27,51.29,51.15,51.27,28500.0,43.6984,43.7154,43.5961,43.6984,28500.0
2010-05-20 10:45:00,51.26,51.36,51.23,51.26,31300.0,43.6899,43.7751,43.6643,43.6899,31300.0
2010-05-20 10:50:00,51.26,51.46,51.26,51.42,22200.0,43.6899,43.8603,43.6899,43.8262,22200.0
2010-05-20 10:55:00,51.41,51.41,51.32,51.33,13000.0,43.8177,43.8177,43.741,43.7495,13000.0
2010-05-20 11:00:00,51.31,51.41,51.29,51.35,18100.0,43.7325,43.8177,43.7154,43.7666,18100.0
2010-05-20 11:05:00,51.35,51.53,51.34,51.49,17700.0,43.7666,43.92,43.7581,43.8859,17700.0
2010-05-20 11:10:00,51.5,51.5,51.36,51.38,16800.0,43.8944,43.8944,43.7751,43.7921,16800.0
2010-05-20 11:15:00,51.38,51.38,51.28,51.33,14400.0,43.7921,43.7921,43.7069,43.7495,14400.0
2010-05-20 11:20:00,51.32,51.45,51.28,51.41,22100.0,43.741,43.8518,43.7069,43.8177,22100.0
2010-05-20 11:25:00,51.41,51.58,51.35,51.58,12100.0,43.8177,43.9626,43.7666,43.9626,12100.0
2010-05-20 11:30:00,51.58,51.59,51.53,51.59,4600.0,43.9626,43.9711,43.92,43.9711,4600.0
2010-05-20 11:35:00,51.61,51.64,51.51,51.61,16200.0,43.9882,44.0138,43.9029,43.9882,16200.0
2010-05-20 11:40:00,51.6,51.62,51.51,51.53,12800.0,43.9797,43.9967,43.9029,43.92,12800.0
2010-05-20 11:45:00,51.55,51.59,51.54,51.55,12000.0,43.937,43.9711,43.9285,43.937,12000.0
2010-05-20 11:50:00,51.55,51.59,51.49,51.53,7700.0,43.937,43.9711,43.8859,43.92,7700.0
2010-05-20 11:55:00,51.53,51.53,51.4,51.42,11600.0,43.92,43.92,43.8092,43.8262,11600.0
2010-05-20 12:00:00,51.42,51.46,51.35,51.4,19700.0,43.8262,43.8603,43.7666,43.8092,19700.0
2010-05-20 12:05:00,51.41,51.51,51.4,51.51,3000.0,43.8177,43.9029,43.8092,43.9029,3000.0
2010-05-20 12:10:00,51.46,51.46,51.39,51.39,14500.0,43.8603,43.8603,43.8007,43.8007,14500.0
2010-05-20 12:15:00,51.37,51.37,51.24,51.29,16800.0,43.7836,43.7836,43.6728,43.7154,16800.0
2010-05-20 12:20:00,51.29,51.35,51.25,51.25,8800.0,43.7154,43.7666,43.6813,43.6813,8800.0
2010-05-20 12:25:00,51.25,51.32,51.24,51.27,12700.0,43.6813,43.741,43.6728,43.6984,12700.0
2010-05-20 12:30:00,51.28,51.3,51.2,51.2,10100.0,43.7069,43.724,43.6387,43.6387,10100.0
2010-05-20 12:35:00,51.17,51.29,51.17,51.29,5600.0,43.6132,43.7154,43.6132,43.7154,5600.0
2010-05-20 12:40:00,51.27,51.27,51.23,51.23,1100.0,43.6984,43.6984,43.6643,43.6643,1100.0
2010-05-20 12:45:00,51.2,51.26,51.17,51.19,10500.0,43.6387,43.6899,43.6132,43.6302,10500.0
2010-05-20 12:50:00,51.14,51.14,50.98,51.0,38300.0,43.5876,43.5876,43.4512,43.4683,38300.0
2010-05-20 12:55:00,50.99,51.05,50.82,50.82,32000.0,43.4597,43.5109,43.3148,43.3148,32000.0
2010-05-20 13:00:00,50.82,51.02,50.8,50.99,14700.0,43.3148,43.4853,43.2978,43.4597,14700.0
2010-05-20 13:05:00,50.98,51.05,50.98,51.04,8900.0,43.4512,43.5109,43.4512,43.5024,8900.0
2010-05-20 13:10:00,51.03,51.15,51.02,51.11,10300.0,43.4938,43.5961,43.4853,43.562,10300.0
2010-05-20 13:15:00,51.09,51.18,51.08,51.18,10400.0,43.545,43.6217,43.5365,43.6217,10400.0
2010-05-20 13:20:00,51.13,51.3,51.12,51.29,14000.0,43.5791,43.724,43.5705,43.7154,14000.0
2010-05-20 13:25:00,51.29,51.46,51.24,51.37,20000.0,43.7154,43.8603,43.6728,43.7836,20000.0
2010-05-20 13:30:00,51.37,51.56,51.35,51.43,13800.0,43.7836,43.9456,43.7666,43.8348,13800.0
2010-05-20 13:35:00,51.4,51.41,51.34,51.35,5300.0,43.8092,43.8177,43.7581,43.7666,5300.0
2010-05-20 13:40:00,51.39,51.5,51.38,51.5,6200.0,43.8007,43.8944,43.7921,43.8944,6200.0
2010-05-20 13:45:00,51.51,51.55,51.38,51.41,4700.0,43.9029,43.937,43.7921,43.8177,4700.0
2010-05-20 13:50:00,51.38,51.44,51.35,51.37,6400.0,43.7921,43.8433,43.7666,43.7836,6400.0
2010-05-20 13:55:00,51.41,51.42,51.26,51.33,4200.0,43.8177,43.8262,43.6899,43.7495,4200.0
2010-05-20 14:00:00,51.32,51.35,51.11,51.13,13200.0,43.741,43.7666,43.562,43.5791,13200.0
2010-05-20 14:05:00,51.1,51.22,51.07,51.22,11500.0,43.5535,43.6558,43.5279,43.6558,11500.0
2010-05-20 14:10:00,51.23,51.43,51.22,51.43,15700.0,43.6643,43.8348,43.6558,43.8348,15700.0
2010-05-20 14:15:00,51.42,51.51,51.34,51.51,9800.0,43.8262,43.9029,43.7581,43.9029,9800.0
2010-05-20 14:20:00,51.51,51.66,51.48,51.59,5700.0,43.9029,44.0308,43.8774,43.9711,5700.0
2010-05-20 14:25:00,51.58,51.61,51.4,51.47,15300.0,43.9626,43.9882,43.8092,43.8689,15300.0
2010-05-20 14:30:00,51.44,51.61,51.39,51.55,20500.0,43.8433,43.9882,43.8007,43.937,20500.0
2010-05-20 14:35:00,51.61,51.66,51.54,51.58,3900.0,43.9882,44.0308,43.9285,43.9626,3900.0
2010-05-20 14:40:00,51.68,51.81,51.58,51.7,31300.0,44.0478,44.1586,43.9626,44.0649,31300.0
2010-05-20 14:45:00,51.64,51.77,51.6,51.7,10400.0,44.0138,44.1246,43.9797,44.0649,10400.0
2010-05-20 14:50:00,51.71,51.9,51.68,51.77,13700.0,44.0734,44.2354,44.0478,44.1246,13700.0
2010-05-20 14:55:00,51.79,51.81,51.53,51.54,22700.0,44.1416,44.1586,43.92,43.9285,22700.0
2010-05-20 15:00:00,51.6,51.65,51.56,51.6,11500.0,43.9797,44.0223,43.9456,43.9797,11500.0
2010-05-20 15:05:00,51.59,51.59,51.36,51.52,30600.0,43.9711,43.9711,43.7751,43.9115,30600.0
2010-05-20 15:10:00,51.53,51.54,51.38,51.44,14000.0,43.92,43.9285,43.7921,43.8433,14000.0
2010-05-20 15:15:00,51.42,51.55,51.37,51.5,47100.0,43.8262,43.937,43.7836,43.8944,47100.0
2010-05-20 15:20:00,51.51,51.64,51.42,51.64,19200.0,43.9029,44.0138,43.8262,44.0138,19200.0
2010-05-20 15:25:00,51.61,51.65,51.5,51.5,17100.0,43.9882,44.0223,43.8944,43.8944,17100.0
2010-05-20 15:30:00,51.5,51.58,51.49,51.56,9500.0,43.8944,43.9626,43.8859,43.9456,9500.0
2010-05-20 15:35:00,51.56,51.56,51.39,51.42,14100.0,43.9456,43.9456,43.8007,43.8262,14100.0
2010-05-20 15:40:00,51.45,51.47,51.32,51.33,19600.0,43.8518,43.8689,43.741,43.7495,19600.0
2010-05-20 15:45:00,51.28,51.29,51.12,51.21,17900.0,43.7069,43.7154,43.5705,43.6473,17900.0
2010-05-20 15:50:00,51.22,51.23,51.06,51.06,18400.0,43.6558,43.6643,43.5194,43.5194,18400.0
2010-05-20 15:55:00,51.06,51.07,50.84,50.85,11400.0,43.5194,43.5279,43.3319,43.3404,11400.0
2010-05-21 09:30:00,50.03,50.17,49.81,50.02,79600.0,42.6415,42.7608,42.454,42.633,79600.0
2010-05-21 09:35:00,50.02,50.48,50.01,50.48,21100.0,42.633,43.0251,42.6245,43.0251,21100.0
2010-05-21 09:40:00,50.49,50.66,50.44,50.54,24000.0,43.0336,43.1785,42.991,43.0762,24000.0
2010-05-21 09:45:00,50.54,50.69,50.5,50.67,17700.0,43.0762,43.204,43.0421,43.187,17700.0
2010-05-21 09:50:00,50.66,50.91,50.66,50.87,37500.0,43.1785,43.3916,43.1785,43.3575,37500.0
2010-05-21 09:55:00,50.89,51.13,50.88,50.99,7900.0,43.3745,43.5791,43.366,43.4597,7900.0
2010-05-21 10:00:00,50.9,51.09,50.87,51.09,5700.0,43.383,43.545,43.3575,43.545,5700.0
2010-05-21 10:05:00,51.07,51.27,51.07,51.13,22000.0,43.5279,43.6984,43.5279,43.5791,22000.0
2010-05-21 10:10:00,51.11,51.2,50.93,51.06,18100.0,43.562,43.6387,43.4086,43.5194,18100.0
2010-05-21 10:15:00,51.06,51.15,50.92,50.94,13600.0,43.5194,43.5961,43.4001,43.4171,13600.0
2010-05-21 10:20:00,50.97,50.97,50.77,50.77,8500.0,43.4427,43.4427,43.2722,43.2722,8500.0
2010-05-21 10:25:00,50.74,50.89,50.68,50.68,15900.0,43.2467,43.3745,43.1955,43.1955,15900.0
2010-05-21 10:30:00,50.68,50.85,50.68,50.85,6000.0,43.1955,43.3404,43.1955,43.3404,6000.0
2010-05-21 10:35:00,50.9,51.01,50.89,51.01,5600.0,43.383,43.4768,43.3745,43.4768,5600.0
2010-05-21 10:40:00,50.97,51.1,50.91,50.91,9300.0,43.4427,43.5535,43.3916,43.3916,9300.0
2010-05-21 10:45:00,50.92,51.0,50.88,50.91,2600.0,43.4001,43.4683,43.366,43.3916,2600.0
2010-05-21 10:50:00,50.95,50.98,50.82,50.93,6200.0,43.4257,43.4512,43.3148,43.4086,6200.0
2010-05-21 10:55:00,50.92,50.99,50.87,50.93,4800.0,43.4001,43.4597,43.3575,43.4086,4800.0
2010-05-21 11:00:00,50.96,51.14,50.96,51.07,9100.0,43.4342,43.5876,43.4342,43.5279,9100.0
2010-05-21 11:05:00,51.1,51.18,51.1,51.11,3100.0,43.5535,43.6217,43.5535,43.562,3100.0
2010-05-21 11:10:00,51.05,51.09,51.05,51.08,4000.0,43.5109,43.545,43.5109,43.5365,4000.0
2010-05-21 11:15:00,51.1,51.27,51.09,51.26,12200.0,43.5535,43.6984,43.545,43.6899,12200.0
2010-05-21 11:20:00,51.26,51.42,51.23,51.42,28200.0,43.6899,43.8262,43.6643,43.8262,28200.0
2010-05-21 11:25:00,51.36,51.39,51.27,51.39,3800.0,43.7751,43.8007,43.6984,43.8007,3800.0
2010-05-21 11:30:00,51.31,51.36,51.29,51.34,5300.0,43.7325,43.7751,43.7154,43.7581,5300.0
2010-05-21 11:35:00,51.37,51.52,51.37,51.52,6800.0,43.7836,43.9115,43.7836,43.9115,6800.0
2010-05-21 11:40:00,51.54,51.62,51.51,51.62,12600.0,43.9285,43.9967,43.9029,43.9967,12600.0
2010-05-21 11:45:00,51.64,51.69,51.55,51.55,10600.0,44.0138,44.0564,43.937,43.937,10600.0
2010-05-21 11:50:00,51.57,51.72,51.57,51.62,15400.0,43.9541,44.0819,43.9541,43.9967,15400.0
2010-05-21 11:55:00,51.62,51.62,51.52,51.55,8500.0,43.9967,43.9967,43.9115,43.937,8500.0
2010-05-21 12:00:00,51.56,51.56,51.4,51.47,16200.0,43.9456,43.9456,43.8092,43.8689,16200.0
2010-05-21 12:05:00,51.48,51.5,51.42,51.45,4900.0,43.8774,43.8944,43.8262,43.8518,4900.0
2010-05-21 12:10:00,51.44,51.45,51.38,51.42,5300.0,43.8433,43.8518,43.7921,43.8262,5300.0
2010-05-21 12:15:00,51.43,51.57,51.43,51.57,5500.0,43.8348,43.9541,43.8348,43.9541,5500.0
2010-05-21 12:20:00,51.57,51.58,51.5,51.58,4100.0,43.9541,43.9626,43.8944,43.9626,4100.0
2010-05-21 12:25:00,51.56,51.6,51.52,51.52,14900.0,43.9456,43.9797,43.9115,43.9115,14900.0
2010-05-21 12:30:00,51.53,51.55,51.4,51.42,10600.0,43.92,43.937,43.8092,43.8262,10600.0
2010-05-21 12:35:00,51.45,51.54,51.42,51.5,16400.0,43.8518,43.9285,43.8262,43.8944,16400.0
2010-05-21 12:40:00,51.52,51.56,51.51,51.51,6300.0,43.9115,43.9456,43.9029,43.9029,6300.0
2010-05-21 12:45:00,51.42,51.43,51.27,51.27,9600.0,43.8262,43.8348,43.6984,43.6984,9600.0
2010-05-21 12:50:00,51.28,51.42,51.28,51.42,16700.0,43.7069,43.8262,43.7069,43.8262,16700.0
2010-05-21 12:55:00,51.4,51.4,51.32,51.34,2800.0,43.8092,43.8092,43.741,43.7581,2800.0
2010-05-21 13:00:00,51.31,51.32,51.22,51.22,3500.0,43.7325,43.741,43.6558,43.6558,3500.0
2010-05-21 13:05:00,51.19,51.25,51.19,51.25,2300.0,43.6302,43.6813,43.6302,43.6813,2300.0
2010-05-21 13:10:00,51.29,51.35,51.28,51.34,4600.0,43.7154,43.7666,43.7069,43.7581,4600.0
2010-05-21 13:15:00,51.36,51.4,51.29,51.29,2400.0,43.7751,43.8092,43.7154,43.7154,2400.0
2010-05-21 13:20:00,51.31,51.31,51.13,51.18,18700.0,43.7325,43.7325,43.5791,43.6217,18700.0
2010-05-21 13:25:00,51.18,51.22,51.14,51.16,3000.0,43.6217,43.6558,43.5876,43.6046,3000.0
2010-05-21 13:30:00,51.23,51.28,51.18,51.28,4600.0,43.6643,43.7069,43.6217,43.7069,4600.0
2010-05-21 13:35:00,51.33,51.33,51.26,51.3,3300.0,43.7495,43.7495,43.6899,43.724,3300.0
2010-05-21 13:40:00,51.33,51.35,51.31,51.32,5400.0,43.7495,43.7666,43.7325,43.741,5400.0
2010-05-21 13:45:00,51.35,51.38,51.31,51.35,6100.0,43.7666,43.7921,43.7325,43.7666,6100.0
2010-05-21 13:50:00,51.36,51.37,51.33,51.35,6100.0,43.7751,43.7836,43.7495,43.7666,6100.0
2010-05-21 13:55:00,51.36,51.37,51.32,51.35,3900.0,43.7751,43.7836,43.741,43.7666,3900.0
2010-05-21 14:00:00,51.39,51.42,51.27,51.31,8400.0,43.8007,43.8262,43.6984,43.7325,8400.0
2010-05-21 14:05:00,51.31,51.31,51.2,51.23,6300.0,43.7325,43.7325,43.6387,43.6643,6300.0
2010-05-21 14:10:00,51.24,51.27,51.16,51.16,7500.0,43.6728,43.6984,43.6046,43.6046,7500.0
2010-05-21 14:15:00,51.14,51.14,51.05,51.11,9600.0,43.5876,43.5876,43.5109,43.562,9600.0
2010-05-21 14:20:00,51.1,51.12,51.04,51.1,12900.0,43.5535,43.5705,43.5024,43.5535,12900.0
2010-05-21 14:25:00,51.13,51.19,51.08,51.16,8700.0,43.5791,43.6302,43.5365,43.6046,8700.0
2010-05-21 14:30:00,51.18,51.2,51.17,51.19,4200.0,43.6217,43.6387,43.6132,43.6302,4200.0
2010-05-21 14:35:00,51.2,51.21,51.11,51.11,11700.0,43.6387,43.6473,43.562,43.562,11700.0
2010-05-21 14:40:00,51.12,51.16,51.04,51.04,5500.0,43.5705,43.6046,43.5024,43.5024,5500.0
2010-05-21 14:45:00,51.05,51.05,50.86,50.98,14200.0,43.5109,43.5109,43.3489,43.4512,14200.0
2010-05-21 14:50:00,50.95,50.97,50.9,50.92,8600.0,43.4257,43.4427,43.383,43.4001,8600.0
2010-05-21 14:55:00,50.92,51.03,50.88,51.02,17800.0,43.4001,43.4938,43.366,43.4853,17800.0
2010-05-21 15:00:00,51.0,51.1,51.0,51.09,12300.0,43.4683,43.5535,43.4683,43.545,12300.0
2010-05-21 15:05:00,51.09,51.12,51.02,51.02,10900.0,43.545,43.5705,43.4853,43.4853,10900.0
2010-05-21 15:10:00,51.01,51.03,50.9,50.91,11400.0,43.4768,43.4938,43.383,43.3916,11400.0
2010-05-21 15:15:00,50.92,50.92,50.74,50.82,24100.0,43.4001,43.4001,43.2467,43.3148,24100.0
2010-05-21 15:20:00,50.82,51.05,50.82,50.98,32800.0,43.3148,43.5109,43.3148,43.4512,32800.0
2010-05-21 15:25:00,50.97,51.04,50.94,50.97,6600.0,43.4427,43.5024,43.4171,43.4427,6600.0
2010-05-21 15:30:00,50.95,50.95,50.82,50.87,15800.0,43.4257,43.4257,43.3148,43.3575,15800.0
2010-05-21 15:35:00,50.87,50.91,50.81,50.81,7000.0,43.3575,43.3916,43.3063,43.3063,7000.0
2010-05-21 15:40:00,50.84,51.15,50.84,51.11,16500.0,43.3319,43.5961,43.3319,43.562,16500.0
2010-05-21 15:45:00,51.15,51.3,51.08,51.12,31700.0,43.5961,43.724,43.5365,43.5705,31700.0
2010-05-21 15:50:00,51.13,51.39,51.13,51.36,34900.0,43.5791,43.8007,43.5791,43.7751,34900.0
2010-05-21 15:55:00,51.33,51.48,51.33,51.46,51700.0,43.7495,43.8774,43.7495,43.8603,51700.0
2010-05-24 09:30:00,51.3,51.45,51.11,51.41,12600.0,43.724,43.8518,43.562,43.8177,12600.0
2010-05-24 09:35:00,51.43,51.61,51.43,51.47,9500.0,43.8348,43.9882,43.8348,43.8689,9500.0
2010-05-24 09:40:00,51.49,51.5,51.21,51.21,22600.0,43.8859,43.8944,43.6473,43.6473,22600.0
2010-05-24 09:45:00,51.23,51.39,51.23,51.36,55400.0,43.6643,43.8007,43.6643,43.7751,55400.0
2010-05-24 09:50:00,51.38,51.42,51.29,51.34,10900.0,43.7921,43.8262,43.7154,43.7581,10900.0
2010-05-24 09:55:00,51.33,51.37,51.23,51.32,10100.0,43.7495,43.7836,43.6643,43.741,10100.0
2010-05-24 10:00:00,51.37,51.47,51.2,51.26,14700.0,43.7836,43.8689,43.6387,43.6899,14700.0
2010-05-24 10:05:00,51.33,51.51,51.31,51.46,17300.0,43.7495,43.9029,43.7325,43.8603,17300.0
2010-05-24 10:10:00,51.46,51.53,51.41,51.53,4600.0,43.8603,43.92,43.8177,43.92,4600.0
2010-05-24 10:15:00,51.53,51.56,51.52,51.55,3100.0,43.92,43.9456,43.9115,43.937,3100.0
2010-05-24 10:20:00,51.53,51.6,51.51,51.51,500.0,43.92,43.9797,43.9029,43.9029,500.0
2010-05-24 10:25:00,51.52,51.58,51.52,51.58,4000.0,43.9115,43.9626,43.9115,43.9626,4000.0
2010-05-24 10:30:00,51.57,51.66,51.57,51.64,3600.0,43.9541,44.0308,43.9541,44.0138,3600.0
2010-05-24 10:35:00,51.66,51.66,51.66,51.66,500.0,44.0308,44.0308,44.0308,44.0308,500.0
2010-05-24 10:40:00,51.68,51.7,51.59,51.59,2500.0,44.0478,44.0649,43.9711,43.9711,2500.0
2010-05-24 10:45:00,51.61,51.61,51.55,51.55,3500.0,43.9882,43.9882,43.937,43.937,3500.0
2010-05-24 10:50:00,51.56,51.58,51.47,51.47,8100.0,43.9456,43.9626,43.8689,43.8689,8100.0
2010-05-24 10:55:00,51.49,51.56,51.48,51.53,3600.0,43.8859,43.9456,43.8774,43.92,3600.0
2010-05-24 11:00:00,51.5,51.5,51.46,51.5,1500.0,43.8944,43.8944,43.8603,43.8944,1500.0
2010-05-24 11:05:00,51.51,51.54,51.51,51.54,300.0,43.9029,43.9285,43.9029,43.9285,300.0
2010-05-24 11:10:00,51.54,51.58,51.49,51.51,1800.0,43.9285,43.9626,43.8859,43.9029,1800.0
2010-05-24 11:15:00,51.45,51.45,51.4,51.45,2800.0,43.8518,43.8518,43.8092,43.8518,2800.0
2010-05-24 11:20:00,51.46,51.49,51.46,51.46,7300.0,43.8603,43.8859,43.8603,43.8603,7300.0
2010-05-24 11:25:00,51.45,51.45,51.41,51.45,1700.0,43.8518,43.8518,43.8177,43.8518,1700.0
2010-05-24 11:30:00,51.43,51.45,51.42,51.45,7200.0,43.8348,43.8518,43.8262,43.8518,7200.0
2010-05-24 11:35:00,51.47,51.54,51.47,51.52,6700.0,43.8689,43.9285,43.8689,43.9115,6700.0
2010-05-24 11:40:00,51.52,51.59,51.48,51.56,11600.0,43.9115,43.9711,43.8774,43.9456,11600.0
2010-05-24 11:45:00,51.57,51.6,51.56,51.59,5700.0,43.9541,43.9797,43.9456,43.9711,5700.0
2010-05-24 11:50:00,51.62,51.62,51.53,51.57,8200.0,43.9967,43.9967,43.92,43.9541,8200.0
2010-05-24 11:55:00,51.54,51.62,51.53,51.58,5200.0,43.9285,43.9967,43.92,43.9626,5200.0
2010-05-24 12:00:00,51.58,51.62,51.57,51.61,8300.0,43.9626,43.9967,43.9541,43.9882,8300.0
2010-05-24 12:05:00,51.62,51.73,51.62,51.7,12700.0,43.9967,44.0905,43.9967,44.0649,12700.0
2010-05-24 12:10:00,51.71,51.72,51.68,51.7,8400.0,44.0734,44.0819,44.0478,44.0649,8400.0
2010-05-24 12:15:00,51.69,51.7,51.6,51.61,11800.0,44.0564,44.0649,43.9797,43.9882,11800.0
2010-05-24 12:20:00,51.6,51.62,51.58,51.62,8900.0,43.9797,43.9967,43.9626,43.9967,8900.0
2010-05-24 12:25:00,51.6,51.64,51.6,51.64,10200.0,43.9797,44.0138,43.9797,44.0138,10200.0
2010-05-24 12:30:00,51.65,51.69,51.63,51.65,7200.0,44.0223,44.0564,44.0052,44.0223,7200.0
2010-05-24 12:35:00,51.63,51.63,51.58,51.6,8800.0,44.0052,44.0052,43.9626,43.9797,8800.0
2010-05-24 12:40:00,51.6,51.6,51.55,51.55,42600.0,43.9797,43.9797,43.937,43.937,42600.0
2010-05-24 12:45:00,51.55,51.63,51.55,51.63,43600.0,43.937,44.0052,43.937,44.0052,43600.0
2010-05-24 12:50:00,51.63,51.72,51.63,51.68,9400.0,44.0052,44.0819,44.0052,44.0478,9400.0
2010-05-24 12:55:00,51.68,51.7,51.67,51.68,10000.0,44.0478,44.0649,44.0393,44.0478,10000.0
2010-05-24 13:00:00,51.69,51.73,51.66,51.66,9200.0,44.0564,44.0905,44.0308,44.0308,9200.0
2010-05-24 13:05:00,51.65,51.66,51.58,51.58,8000.0,44.0223,44.0308,43.9626,43.9626,8000.0
2010-05-24 13:10:00,51.57,51.64,51.57,51.62,4100.0,43.9541,44.0138,43.9541,43.9967,4100.0
2010-05-24 13:15:00,51.6,51.61,51.56,51.58,4600.0,43.9797,43.9882,43.9456,43.9626,4600.0
2010-05-24 13:20:00,51.58,51.61,51.57,51.61,6300.0,43.9626,43.9882,43.9541,43.9882,6300.0
2010-05-24 13:25:00,51.62,51.69,51.6,51.6,15000.0,43.9967,44.0564,43.9797,43.9797,15000.0
2010-05-24 13:30:00,51.64,51.65,51.59,51.6,3500.0,44.0138,44.0223,43.9711,43.9797,3500.0
2010-05-24 13:35:00,51.53,51.59,51.53,51.56,15000.0,43.92,43.9711,43.92,43.9456,15000.0
2010-05-24 13:40:00,51.53,51.6,51.51,51.51,7300.0,43.92,43.9797,43.9029,43.9029,7300.0
2010-05-24 13:45:00,51.53,51.55,51.45,51.48,11700.0,43.92,43.937,43.8518,43.8774,11700.0
2010-05-24 13:50:00,51.5,51.51,51.43,51.47,11600.0,43.8944,43.9029,43.8348,43.8689,11600.0
2010-05-24 13:55:00,51.48,51.51,51.45,51.51,6200.0,43.8774,43.9029,43.8518,43.9029,6200.0
2010-05-24 14:00:00,51.51,51.54,51.46,51.48,5700.0,43.9029,43.9285,43.8603,43.8774,5700.0
2010-05-24 14:05:00,51.48,51.52,51.44,51.52,10300.0,43.8774,43.9115,43.8433,43.9115,10300.0
2010-05-24 14:10:00,51.52,51.6,51.52,51.57,5200.0,43.9115,43.9797,43.9115,43.9541,5200.0
2010-05-24 14:15:00,51.58,51.59,51.54,51.56,6100.0,43.9626,43.9711,43.9285,43.9456,6100.0
2010-05-24 14:20:00,51.56,51.57,51.51,51.57,16200.0,43.9456,43.9541,43.9029,43.9541,16200.0
2010-05-24 14:25:00,51.56,51.58,51.5,51.54,11100.0,43.9456,43.9626,43.8944,43.9285,11100.0
2010-05-24 14:30:00,51.55,51.58,51.49,51.56,11400.0,43.937,43.9626,43.8859,43.9456,11400.0
2010-05-24 14:35:00,51.58,51.61,51.51,51.52,13400.0,43.9626,43.9882,43.9029,43.9115,13400.0
2010-05-24 14:40:00,51.51,51.55,51.48,51.49,15400.0,43.9029,43.937,43.8774,43.8859,15400.0
2010-05-24 14:45:00,51.48,51.49,51.38,51.39,24400.0,43.8774,43.8859,43.7921,43.8007,24400.0
2010-05-24 14:50:00,51.41,51.48,51.4,51.48,12300.0,43.8177,43.8774,43.8092,43.8774,12300.0
2010-05-24 14:55:00,51.49,51.49,51.42,51.43,10400.0,43.8859,43.8859,43.8262,43.8348,10400.0
2010-05-24 15:00:00,51.43,51.46,51.34,51.36,17400.0,43.8348,43.8603,43.7581,43.7751,17400.0
2010-05-24 15:05:00,51.35,51.37,51.25,51.25,13900.0,43.7666,43.7836,43.6813,43.6813,13900.0
2010-05-24 15:10:00,51.26,51.34,51.23,51.33,19100.0,43.6899,43.7581,43.6643,43.7495,19100.0
2010-05-24 15:15:00,51.34,51.37,51.32,51.33,23900.0,43.7581,43.7836,43.741,43.7495,23900.0
2010-05-24 15:20:00,51.33,51.39,51.32,51.38,11000.0,43.7495,43.8007,43.741,43.7921,11000.0
2010-05-24 15:25:00,51.37,51.38,51.34,51.34,23800.0,43.7836,43.7921,43.7581,43.7581,23800.0
2010-05-24 15:30:00,51.35,51.45,51.3,51.43,8000.0,43.7666,43.8518,43.724,43.8348,8000.0
2010-05-24 15:35:00,51.43,51.45,51.39,51.42,12700.0,43.8348,43.8518,43.8007,43.8262,12700.0
2010-05-24 15:40:00,51.42,51.47,51.39,51.43,15900.0,43.8262,43.8689,43.8007,43.8348,15900.0
2010-05-24 15:45:00,51.42,51.44,51.25,51.25,29500.0,43.8262,43.8433,43.6813,43.6813,29500.0
2010-05-24 15:50:00,51.24,51.24,51.07,51.07,49600.0,43.6728,43.6728,43.5279,43.5279,49600.0
2010-05-24 15:55:00,51.07,51.09,50.99,51.03,57700.0,43.5279,43.545,43.4597,43.4938,57700.0
2010-05-25 09:30:00,49.73,49.87,49.59,49.85,100500.0,42.3858,42.5051,42.2665,42.4881,100500.0
2010-05-25 09:35:00,49.83,49.83,49.59,49.59,14800.0,42.4711,42.4711,42.2665,42.2665,14800.0
2010-05-25 09:40:00,49.58,49.65,49.4,49.64,31500.0,42.258,42.3176,42.1046,42.3091,31500.0
2010-05-25 09:45:00,49.63,49.8,49.58,49.74,10800.0,42.3006,42.4455,42.258,42.3943,10800.0
2010-05-25 09:50:00,49.76,49.88,49.73,49.8,11800.0,42.4114,42.5137,42.3858,42.4455,11800.0
2010-05-25 09:55:00,49.76,49.87,49.73,49.76,6300.0,42.4114,42.5051,42.3858,42.4114,6300.0
2010-05-25 10:00:00,49.76,50.08,49.75,50.08,36900.0,42.4114,42.6841,42.4029,42.6841,36900.0
2010-05-25 10:05:00,50.06,50.06,49.84,49.9,6200.0,42.6671,42.6671,42.4796,42.5307,6200.0
2010-05-25 10:10:00,49.86,49.97,49.83,49.93,3200.0,42.4966,42.5904,42.4711,42.5563,3200.0
2010-05-25 10:15:00,50.05,50.13,50.0,50.04,6000.0,42.6586,42.7267,42.6159,42.65,6000.0
2010-05-25 10:20:00,50.11,50.11,49.93,50.05,4900.0,42.7097,42.7097,42.5563,42.6586,4900.0
2010-05-25 10:25:00,50.06,50.09,49.91,49.93,6000.0,42.6671,42.6927,42.5392,42.5563,6000.0
2010-05-25 10:30:00,49.93,50.01,49.87,49.87,9700.0,42.5563,42.6245,42.5051,42.5051,9700.0
2010-05-25 10:35:00,49.9,50.01,49.86,49.92,8000.0,42.5307,42.6245,42.4966,42.5478,8000.0
2010-05-25 10:40:00,49.88,49.93,49.82,49.82,2100.0,42.5137,42.5563,42.4625,42.4625,2100.0
2010-05-25 10:45:00,49.81,49.87,49.79,49.8,11000.0,42.454,42.5051,42.437,42.4455,11000.0
2010-05-25 10:50:00,49.82,49.88,49.75,49.81,5400.0,42.4625,42.5137,42.4029,42.454,5400.0
2010-05-25 10:55:00,49.84,49.94,49.83,49.94,3000.0,42.4796,42.5648,42.4711,42.5648,3000.0
2010-05-25 11:00:00,49.97,50.01,49.94,50.01,5900.0,42.5904,42.6245,42.5648,42.6245,5900.0
2010-05-25 11:05:00,50.05,50.2,50.04,50.15,5700.0,42.6586,42.7864,42.65,42.7438,5700.0
2010-05-25 11:10:00,50.13,50.13,50.06,50.08,5300.0,42.7267,42.7267,42.6671,42.6841,5300.0
2010-05-25 11:15:00,50.11,50.13,50.0,50.0,7100.0,42.7097,42.7267,42.6159,42.6159,7100.0
2010-05-25 11:20:00,50.01,50.07,49.97,50.04,16100.0,42.6245,42.6756,42.5904,42.65,16100.0
2010-05-25 11:25:00,50.04,50.17,50.04,50.12,3700.0,42.65,42.7608,42.65,42.7182,3700.0
2010-05-25 11:30:00,50.11,50.14,50.03,50.03,4900.0,42.7097,42.7353,42.6415,42.6415,4900.0
2010-05-25 11:35:00,50.01,50.03,49.98,50.02,3500.0,42.6245,42.6415,42.5989,42.633,3500.0
2010-05-25 11:40:00,50.09,50.1,50.02,50.02,3900.0,42.6927,42.7012,42.633,42.633,3900.0
2010-05-25 11:45:00,50.03,50.04,49.99,50.01,5100.0,42.6415,42.65,42.6074,42.6245,5100.0
2010-05-25 11:50:00,50.04,50.12,50.04,50.11,4000.0,42.65,42.7182,42.65,42.7097,4000.0
2010-05-25 11:55:00,50.15,50.25,50.14,50.25,14400.0,42.7438,42.829,42.7353,42.829,14400.0
2010-05-25 12:00:00,50.26,50.34,50.26,50.34,7000.0,42.8376,42.9057,42.8376,42.9057,7000.0
2010-05-25 12:05:00,50.33,50.34,50.24,50.26,2400.0,42.8972,42.9057,42.8205,42.8376,2400.0
2010-05-25 12:10:00,50.24,50.37,50.24,50.37,3400.0,42.8205,42.9313,42.8205,42.9313,3400.0
2010-05-25 12:15:00,50.36,50.37,50.28,50.28,4800.0,42.9228,42.9313,42.8546,42.8546,4800.0
2010-05-25 12:20:00,50.29,50.29,50.17,50.18,11500.0,42.8631,42.8631,42.7608,42.7694,11500.0
2010-05-25 12:25:00,50.19,50.3,50.16,50.17,8200.0,42.7779,42.8716,42.7523,42.7608,8200.0
2010-05-25 12:30:00,50.14,50.18,50.1,50.1,3900.0,42.7353,42.7694,42.7012,42.7012,3900.0
2010-05-25 12:35:00,50.11,50.17,50.11,50.16,3800.0,42.7097,42.7608,42.7097,42.7523,3800.0
2010-05-25 12:40:00,50.17,50.17,50.02,50.03,1800.0,42.7608,42.7608,42.633,42.6415,1800.0
2010-05-25 12:45:00,50.04,50.16,50.04,50.15,1900.0,42.65,42.7523,42.65,42.7438,1900.0
2010-05-25 12:50:00,50.17,50.17,50.12,50.13,4400.0,42.7608,42.7608,42.7182,42.7267,4400.0
2010-05-25 12:55:00,50.2,50.23,50.17,50.17,900.0,42.7864,42.812,42.7608,42.7608,900.0
2010-05-25 13:00:00,50.16,50.2,50.06,50.12,1900.0,42.7523,42.7864,42.6671,42.7182,1900.0
2010-05-25 13:05:00,50.12,50.12,50.02,50.04,2700.0,42.7182,42.7182,42.633,42.65,2700.0
2010-05-25 13:10:00,50.0,50.03,49.95,50.03,13400.0,42.6159,42.6415,42.5733,42.6415,13400.0
2010-05-25 13:15:00,50.0,50.03,49.96,50.03,900.0,42.6159,42.6415,42.5819,42.6415,900.0
2010-05-25 13:20:00,50.02,50.13,50.01,50.06,1200.0,42.633,42.7267,42.6245,42.6671,1200.0
2010-05-25 13:25:00,50.09,50.13,50.08,50.13,1400.0,42.6927,42.7267,42.6841,42.7267,1400.0
2010-05-25 13:30:00,50.12,50.13,50.01,50.04,12700.0,42.7182,42.7267,42.6245,42.65,12700.0
2010-05-25 13:35:00,50.05,50.07,49.97,50.01,1400.0,42.6586,42.6756,42.5904,42.6245,1400.0
2010-05-25 13:40:00,49.97,50.01,49.93,49.96,4000.0,42.5904,42.6245,42.5563,42.5819,4000.0
2010-05-25 13:45:00,50.0,50.01,49.99,50.0,2000.0,42.6159,42.6245,42.6074,42.6159,2000.0
2010-05-25 13:50:00,50.01,50.09,49.97,50.04,7100.0,42.6245,42.6927,42.5904,42.65,7100.0
2010-05-25 13:55:00,50.05,50.07,49.98,50.04,6600.0,42.6586,42.6756,42.5989,42.65,6600.0
2010-05-25 14:00:00,49.99,50.04,49.98,50.02,3200.0,42.6074,42.65,42.5989,42.633,3200.0
2010-05-25 14:05:00,50.04,50.17,50.04,50.08,8900.0,42.65,42.7608,42.65,42.6841,8900.0
2010-05-25 14:10:00,50.08,50.18,50.08,50.18,2200.0,42.6841,42.7694,42.6841,42.7694,2200.0
2010-05-25 14:15:00,50.2,50.27,50.15,50.25,4500.0,42.7864,42.8461,42.7438,42.829,4500.0
2010-05-25 14:20:00,50.27,50.27,50.2,50.2,3200.0,42.8461,42.8461,42.7864,42.7864,3200.0
2010-05-25 14:25:00,50.27,50.35,50.27,50.31,2000.0,42.8461,42.9143,42.8461,42.8802,2000.0
2010-05-25 14:30:00,50.29,50.37,50.24,50.24,4900.0,42.8631,42.9313,42.8205,42.8205,4900.0
2010-05-25 14:35:00,50.19,50.32,50.19,50.25,5100.0,42.7779,42.8887,42.7779,42.829,5100.0
2010-05-25 14:40:00,50.26,50.44,50.26,50.42,6300.0,42.8376,42.991,42.8376,42.9739,6300.0
2010-05-25 14:45:00,50.4,50.59,50.4,50.58,3900.0,42.9569,43.1188,42.9569,43.1103,3900.0
2010-05-25 14:50:00,50.59,50.61,50.48,50.61,4700.0,43.1188,43.1359,43.0251,43.1359,4700.0
2010-05-25 14:55:00,50.58,50.59,50.45,50.47,10100.0,43.1103,43.1188,42.9995,43.0165,10100.0
2010-05-25 15:00:00,50.47,50.62,50.47,50.52,8200.0,43.0165,43.1444,43.0165,43.0592,8200.0
2010-05-25 15:05:00,50.63,50.69,50.6,50.65,5600.0,43.1529,43.204,43.1273,43.17,5600.0
2010-05-25 15:10:00,50.65,50.68,50.5,50.5,31200.0,43.17,43.1955,43.0421,43.0421,31200.0
2010-05-25 15:15:00,50.51,50.55,50.49,50.55,9600.0,43.0506,43.0847,43.0336,43.0847,9600.0
2010-05-25 15:20:00,50.6,50.84,50.6,50.82,7900.0,43.1273,43.3319,43.1273,43.3148,7900.0
2010-05-25 15:25:00,50.81,50.85,50.75,50.8,9600.0,43.3063,43.3404,43.2552,43.2978,9600.0
2010-05-25 15:30:00,50.8,50.93,50.79,50.89,12300.0,43.2978,43.4086,43.2893,43.3745,12300.0
2010-05-25 15:35:00,50.9,50.99,50.79,50.84,7600.0,43.383,43.4597,43.2893,43.3319,7600.0
2010-05-25 15:40:00,50.81,50.94,50.81,50.87,7600.0,43.3063,43.4171,43.3063,43.3575,7600.0
2010-05-25 15:45:00,50.87,50.99,50.8,50.97,20800.0,43.3575,43.4597,43.2978,43.4427,20800.0
2010-05-25 15:50:00,50.98,50.98,50.79,50.91,49300.0,43.4512,43.4512,43.2893,43.3916,49300.0
2010-05-25 15:55:00,50.89,51.05,50.89,51.01,21300.0,43.3745,43.5109,43.3745,43.4768,21300.0
2010-05-26 09:30:00,51.36,51.55,51.35,51.51,21800.0,43.7751,43.937,43.7666,43.9029,21800.0
2010-05-26 09:35:00,51.47,51.63,51.47,51.63,5200.0,43.8689,44.0052,43.8689,44.0052,5200.0
2010-05-26 09:40:00,51.66,51.68,51.61,51.67,6600.0,44.0308,44.0478,43.9882,44.0393,6600.0
2010-05-26 09:45:00,51.63,51.63,51.51,51.57,1500.0,44.0052,44.0052,43.9029,43.9541,1500.0
2010-05-26 09:50:00,51.55,51.64,51.54,51.62,7500.0,43.937,44.0138,43.9285,43.9967,7500.0
2010-05-26 09:55:00,51.7,51.79,51.7,51.72,61600.0,44.0649,44.1416,44.0649,44.0819,61600.0
2010-05-26 10:00:00,51.77,51.85,51.75,51.79,21000.0,44.1246,44.1927,44.1075,44.1416,21000.0
2010-05-26 10:05:00,51.76,51.83,51.71,51.74,20000.0,44.116,44.1757,44.0734,44.099,20000.0
2010-05-26 10:10:00,51.74,51.81,51.68,51.81,29500.0,44.099,44.1586,44.0478,44.1586,29500.0
2010-05-26 10:15:00,51.78,51.88,51.74,51.84,17300.0,44.1331,44.2183,44.099,44.1842,17300.0
2010-05-26 10:20:00,51.84,51.84,51.76,51.79,11400.0,44.1842,44.1842,44.116,44.1416,11400.0
2010-05-26 10:25:00,51.75,51.77,51.72,51.76,15000.0,44.1075,44.1246,44.0819,44.116,15000.0
2010-05-26 10:30:00,51.73,51.82,51.71,51.82,9700.0,44.0905,44.1672,44.0734,44.1672,9700.0
2010-05-26 10:35:00,51.82,51.94,51.79,51.93,6300.0,44.1672,44.2694,44.1416,44.2609,6300.0
2010-05-26 10:40:00,51.89,51.91,51.84,51.87,10000.0,44.2268,44.2439,44.1842,44.2098,10000.0
2010-05-26 10:45:00,51.89,51.91,51.8,51.83,10200.0,44.2268,44.2439,44.1501,44.1757,10200.0
2010-05-26 10:50:00,51.84,51.88,51.75,51.76,15200.0,44.1842,44.2183,44.1075,44.116,15200.0
2010-05-26 10:55:00,51.76,51.76,51.65,51.7,12200.0,44.116,44.116,44.0223,44.0649,12200.0
2010-05-26 11:00:00,51.7,51.71,51.55,51.59,12500.0,44.0649,44.0734,43.937,43.9711,12500.0
2010-05-26 11:05:00,51.58,51.67,51.55,51.67,5700.0,43.9626,44.0393,43.937,44.0393,5700.0
2010-05-26 11:10:00,51.68,51.73,51.67,51.73,6600.0,44.0478,44.0905,44.0393,44.0905,6600.0
2010-05-26 11:15:00,51.73,51.73,51.63,51.7,6800.0,44.0905,44.0905,44.0052,44.0649,6800.0
2010-05-26 11:20:00,51.69,51.71,51.59,51.6,10300.0,44.0564,44.0734,43.9711,43.9797,10300.0
2010-05-26 11:25:00,51.57,51.57,51.42,51.42,7900.0,43.9541,43.9541,43.8262,43.8262,7900.0
2010-05-26 11:30:00,51.41,51.48,51.4,51.46,8100.0,43.8177,43.8774,43.8092,43.8603,8100.0
2010-05-26 11:35:00,51.46,51.55,51.44,51.46,4100.0,43.8603,43.937,43.8433,43.8603,4100.0
2010-05-26 11:40:00,51.45,51.53,51.44,51.45,9000.0,43.8518,43.92,43.8433,43.8518,9000.0
2010-05-26 11:45:00,51.45,51.49,51.28,51.37,7500.0,43.8518,43.8859,43.7069,43.7836,7500.0
2010-05-26 11:50:00,51.4,51.42,51.31,51.4,12200.0,43.8092,43.8262,43.7325,43.8092,12200.0
2010-05-26 11:55:00,51.42,51.5,51.42,51.48,6700.0,43.8262,43.8944,43.8262,43.8774,6700.0
2010-05-26 12:00:00,51.49,51.52,51.43,51.52,8500.0,43.8859,43.9115,43.8348,43.9115,8500.0
2010-05-26 12:05:00,51.52,51.56,51.52,51.56,6000.0,43.9115,43.9456,43.9115,43.9456,6000.0
2010-05-26 12:10:00,51.57,51.57,51.52,51.52,500.0,43.9541,43.9541,43.9115,43.9115,500.0
2010-05-26 12:15:00,51.52,51.58,51.52,51.56,5500.0,43.9115,43.9626,43.9115,43.9456,5500.0
2010-05-26 12:20:00,51.57,51.61,51.57,51.59,3800.0,43.9541,43.9882,43.9541,43.9711,3800.0
2010-05-26 12:25:00,51.57,51.6,51.46,51.49,6900.0,43.9541,43.9797,43.8603,43.8859,6900.0
2010-05-26 12:30:00,51.48,51.49,51.45,51.49,13300.0,43.8774,43.8859,43.8518,43.8859,13300.0
2010-05-26 12:35:00,51.51,51.57,51.51,51.53,4700.0,43.9029,43.9541,43.9029,43.92,4700.0
2010-05-26 12:40:00,51.52,51.52,51.36,51.43,14400.0,43.9115,43.9115,43.7751,43.8348,14400.0
2010-05-26 12:45:00,51.43,51.51,51.42,51.42,13800.0,43.8348,43.9029,43.8262,43.8262,13800.0
2010-05-26 12:50:00,51.4,51.55,51.4,51.52,11000.0,43.8092,43.937,43.8092,43.9115,11000.0
2010-05-26 12:55:00,51.51,51.53,51.48,51.53,3800.0,43.9029,43.92,43.8774,43.92,3800.0
2010-05-26 13:00:00,51.59,51.59,51.55,51.56,8600.0,43.9711,43.9711,43.937,43.9456,8600.0
2010-05-26 13:05:00,51.58,51.62,51.54,51.61,3700.0,43.9626,43.9967,43.9285,43.9882,3700.0
2010-05-26 13:10:00,51.6,51.6,51.52,51.52,4200.0,43.9797,43.9797,43.9115,43.9115,4200.0
2010-05-26 13:15:00,51.55,51.57,51.51,51.53,5000.0,43.937,43.9541,43.9029,43.92,5000.0
2010-05-26 13:20:00,51.5,51.57,51.5,51.57,8100.0,43.8944,43.9541,43.8944,43.9541,8100.0
2010-05-26 13:25:00,51.57,51.59,51.52,51.53,8600.0,43.9541,43.9711,43.9115,43.92,8600.0
2010-05-26 13:30:00,51.54,51.56,51.51,51.54,10500.0,43.9285,43.9456,43.9029,43.9285,10500.0
2010-05-26 13:35:00,51.57,51.66,51.56,51.66,10200.0,43.9541,44.0308,43.9456,44.0308,10200.0
2010-05-26 13:40:00,51.66,51.69,51.65,51.66,7400.0,44.0308,44.0564,44.0223,44.0308,7400.0
2010-05-26 13:45:00,51.66,51.66,51.61,51.64,5900.0,44.0308,44.0308,43.9882,44.0138,5900.0
2010-05-26 13:50:00,51.65,51.65,51.63,51.64,3600.0,44.0223,44.0223,44.0052,44.0138,3600.0
2010-05-26 13:55:00,51.63,51.68,51.59,51.61,9200.0,44.0052,44.0478,43.9711,43.9882,9200.0
2010-05-26 14:00:00,51.61,51.64,51.55,51.55,11300.0,43.9882,44.0138,43.937,43.937,11300.0
2010-05-26 14:05:00,51.58,51.62,51.58,51.6,4400.0,43.9626,43.9967,43.9626,43.9797,4400.0
2010-05-26 14:10:00,51.6,51.6,51.48,51.49,11800.0,43.9797,43.9797,43.8774,43.8859,11800.0
2010-05-26 14:15:00,51.48,51.54,51.45,51.54,11300.0,43.8774,43.9285,43.8518,43.9285,11300.0
2010-05-26 14:20:00,51.54,51.56,51.39,51.46,30800.0,43.9285,43.9456,43.8007,43.8603,30800.0
2010-05-26 14:25:00,51.44,51.5,51.4,51.47,28100.0,43.8433,43.8944,43.8092,43.8689,28100.0
2010-05-26 14:30:00,51.48,51.5,51.25,51.34,25300.0,43.8774,43.8944,43.6813,43.7581,25300.0
2010-05-26 14:35:00,51.34,51.34,51.19,51.32,12300.0,43.7581,43.7581,43.6302,43.741,12300.0
2010-05-26 14:40:00,51.33,51.36,51.22,51.28,18000.0,43.7495,43.7751,43.6558,43.7069,18000.0
2010-05-26 14:45:00,51.26,51.29,51.14,51.21,31500.0,43.6899,43.7154,43.5876,43.6473,31500.0
2010-05-26 14:50:00,51.2,51.2,51.08,51.11,14300.0,43.6387,43.6387,43.5365,43.562,14300.0
2010-05-26 14:55:00,51.12,51.24,51.12,51.24,14000.0,43.5705,43.6728,43.5705,43.6728,14000.0
2010-05-26 15:00:00,51.24,51.36,51.24,51.28,16500.0,43.6728,43.7751,43.6728,43.7069,16500.0
2010-05-26 15:05:00,51.28,51.28,51.19,51.19,13700.0,43.7069,43.7069,43.6302,43.6302,13700.0
2010-05-26 15:10:00,51.19,51.33,51.18,51.33,21000.0,43.6302,43.7495,43.6217,43.7495,21000.0
2010-05-26 15:15:00,51.33,51.33,51.11,51.15,34200.0,43.7495,43.7495,43.562,43.5961,34200.0
2010-05-26 15:20:00,51.15,51.18,50.98,50.99,17200.0,43.5961,43.6217,43.4512,43.4597,17200.0
2010-05-26 15:25:00,50.95,50.95,50.61,50.76,29000.0,43.4257,43.4257,43.1359,43.2637,29000.0
2010-05-26 15:30:00,50.74,50.83,50.67,50.68,12800.0,43.2467,43.3234,43.187,43.1955,12800.0
2010-05-26 15:35:00,50.63,50.84,50.6,50.84,14600.0,43.1529,43.3319,43.1273,43.3319,14600.0
2010-05-26 15:40:00,50.87,50.99,50.86,50.98,21100.0,43.3575,43.4597,43.3489,43.4512,21100.0
2010-05-26 15:45:00,50.95,50.97,50.73,50.8,16300.0,43.4257,43.4427,43.2381,43.2978,16300.0
2010-05-26 15:50:00,50.79,50.88,50.74,50.83,23900.0,43.2893,43.366,43.2467,43.3234,23900.0
2010-05-26 15:55:00,50.85,50.86,50.67,50.68,29100.0,43.3404,43.3489,43.187,43.1955,29100.0
2010-05-27 09:30:00,51.67,51.82,51.67,51.72,9700.0,44.0393,44.1672,44.0393,44.0819,9700.0
2010-05-27 09:35:00,51.72,51.72,51.59,51.59,4500.0,44.0819,44.0819,43.9711,43.9711,4500.0
2010-05-27 09:40:00,51.62,51.72,51.61,51.69,7800.0,43.9967,44.0819,43.9882,44.0564,7800.0
2010-05-27 09:45:00,51.73,51.79,51.7,51.71,18900.0,44.0905,44.1416,44.0649,44.0734,18900.0
2010-05-27 09:50:00,51.68,51.72,51.59,51.67,7900.0,44.0478,44.0819,43.9711,44.0393,7900.0
2010-05-27 09:55:00,51.65,51.73,51.59,51.66,20100.0,44.0223,44.0905,43.9711,44.0308,20100.0
2010-05-27 10:00:00,51.66,51.66,51.54,51.57,9600.0,44.0308,44.0308,43.9285,43.9541,9600.0
2010-05-27 10:05:00,51.62,51.7,51.62,51.67,3500.0,43.9967,44.0649,43.9967,44.0393,3500.0
2010-05-27 10:10:00,51.67,51.79,51.67,51.75,7700.0,44.0393,44.1416,44.0393,44.1075,7700.0
2010-05-27 10:15:00,51.72,51.78,51.7,51.75,10300.0,44.0819,44.1331,44.0649,44.1075,10300.0
2010-05-27 10:20:00,51.75,51.8,51.7,51.8,10800.0,44.1075,44.1501,44.0649,44.1501,10800.0
2010-05-27 10:25:00,51.79,51.91,51.79,51.91,3700.0,44.1416,44.2439,44.1416,44.2439,3700.0
2010-05-27 10:30:00,51.91,51.99,51.87,51.98,9700.0,44.2439,44.3121,44.2098,44.3035,9700.0
2010-05-27 10:35:00,51.96,51.96,51.84,51.85,6600.0,44.2865,44.2865,44.1842,44.1927,6600.0
2010-05-27 10:40:00,51.83,51.89,51.82,51.86,4400.0,44.1757,44.2268,44.1672,44.2013,4400.0
2010-05-27 10:45:00,51.88,51.88,51.77,51.81,9400.0,44.2183,44.2183,44.1246,44.1586,9400.0
2010-05-27 10:50:00,51.82,51.92,51.82,51.92,3600.0,44.1672,44.2524,44.1672,44.2524,3600.0
2010-05-27 10:55:00,51.91,51.92,51.85,51.85,3300.0,44.2439,44.2524,44.1927,44.1927,3300.0
2010-05-27 11:00:00,51.84,51.93,51.84,51.93,5200.0,44.1842,44.2609,44.1842,44.2609,5200.0
2010-05-27 11:05:00,51.91,51.93,51.84,51.86,6900.0,44.2439,44.2609,44.1842,44.2013,6900.0
2010-05-27 11:10:00,51.86,51.86,51.78,51.79,2200.0,44.2013,44.2013,44.1331,44.1416,2200.0
2010-05-27 11:15:00,51.8,51.84,51.72,51.8,4800.0,44.1501,44.1842,44.0819,44.1501,4800.0
2010-05-27 11:20:00,51.79,51.85,51.78,51.84,2200.0,44.1416,44.1927,44.1331,44.1842,2200.0
2010-05-27 11:25:00,51.84,51.94,51.83,51.92,7900.0,44.1842,44.2694,44.1757,44.2524,7900.0
2010-05-27 11:30:00,51.91,51.95,51.8,51.86,9100.0,44.2439,44.278,44.1501,44.2013,9100.0
2010-05-27 11:35:00,51.86,51.9,51.79,51.79,4700.0,44.2013,44.2354,44.1416,44.1416,4700.0
2010-05-27 11:40:00,51.76,51.81,51.75,51.78,1700.0,44.116,44.1586,44.1075,44.1331,1700.0
2010-05-27 11:45:00,51.82,51.82,51.79,51.82,6600.0,44.1672,44.1672,44.1416,44.1672,6600.0
2010-05-27 11:50:00,51.84,51.91,51.84,51.89,6800.0,44.1842,44.2439,44.1842,44.2268,6800.0
2010-05-27 11:55:00,51.88,51.95,51.85,51.95,7700.0,44.2183,44.278,44.1927,44.278,7700.0
2010-05-27 12:00:00,51.92,51.92,51.87,51.92,4000.0,44.2524,44.2524,44.2098,44.2524,4000.0
2010-05-27 12:05:00,51.93,51.93,51.88,51.9,3600.0,44.2609,44.2609,44.2183,44.2354,3600.0
2010-05-27 12:10:00,51.93,51.94,51.87,51.94,3600.0,44.2609,44.2694,44.2098,44.2694,3600.0
2010-05-27 12:15:00,51.95,51.95,51.88,51.91,8000.0,44.278,44.278,44.2183,44.2439,8000.0
2010-05-27 12:20:00,51.91,51.91,51.84,51.86,10600.0,44.2439,44.2439,44.1842,44.2013,10600.0
2010-05-27 12:25:00,51.86,51.94,51.82,51.88,12200.0,44.2013,44.2694,44.1672,44.2183,12200.0
2010-05-27 12:30:00,51.89,51.9,51.85,51.85,3600.0,44.2268,44.2354,44.1927,44.1927,3600.0
2010-05-27 12:35:00,51.87,51.89,51.85,51.89,1400.0,44.2098,44.2268,44.1927,44.2268,1400.0
2010-05-27 12:40:00,51.89,51.89,51.82,51.83,5000.0,44.2268,44.2268,44.1672,44.1757,5000.0
2010-05-27 12:45:00,51.84,51.89,51.84,51.89,6800.0,44.1842,44.2268,44.1842,44.2268,6800.0
2010-05-27 12:50:00,51.86,51.87,51.82,51.85,5600.0,44.2013,44.2098,44.1672,44.1927,5600.0
2010-05-27 12:55:00,51.86,51.92,51.86,51.88,10900.0,44.2013,44.2524,44.2013,44.2183,10900.0
2010-05-27 13:00:00,51.84,51.84,51.79,51.81,8100.0,44.1842,44.1842,44.1416,44.1586,8100.0
2010-05-27 13:05:00,51.8,51.8,51.71,51.75,3800.0,44.1501,44.1501,44.0734,44.1075,3800.0
2010-05-27 13:10:00,51.71,51.78,51.7,51.76,5000.0,44.0734,44.1331,44.0649,44.116,5000.0
2010-05-27 13:15:00,51.83,51.87,51.81,51.87,6300.0,44.1757,44.2098,44.1586,44.2098,6300.0
2010-05-27 13:20:00,51.9,51.95,51.89,51.9,8900.0,44.2354,44.278,44.2268,44.2354,8900.0
2010-05-27 13:25:00,51.95,51.95,51.91,51.91,800.0,44.278,44.278,44.2439,44.2439,800.0
2010-05-27 13:30:00,51.9,51.9,51.88,51.9,600.0,44.2354,44.2354,44.2183,44.2354,600.0
2010-05-27 13:35:00,51.91,51.99,51.91,51.95,5700.0,44.2439,44.3121,44.2439,44.278,5700.0
2010-05-27 13:40:00,51.97,51.98,51.92,51.93,1700.0,44.295,44.3035,44.2524,44.2609,1700.0
2010-05-27 13:45:00,51.9,51.9,51.89,51.9,1200.0,44.2354,44.2354,44.2268,44.2354,1200.0
2010-05-27 13:50:00,51.93,51.93,51.88,51.88,2300.0,44.2609,44.2609,44.2183,44.2183,2300.0
2010-05-27 13:55:00,51.93,51.93,51.88,51.89,1000.0,44.2609,44.2609,44.2183,44.2268,1000.0
2010-05-27 14:00:00,51.9,51.93,51.88,51.88,1000.0,44.2354,44.2609,44.2183,44.2183,1000.0
2010-05-27 14:05:00,51.91,52.02,51.91,52.01,1600.0,44.2439,44.3376,44.2439,44.3291,1600.0
2010-05-27 14:10:00,52.01,52.06,52.01,52.05,3500.0,44.3291,44.3717,44.3291,44.3632,3500.0
2010-05-27 14:15:00,52.03,52.03,52.02,52.03,600.0,44.3462,44.3462,44.3376,44.3462,600.0
2010-05-27 14:20:00,52.04,52.13,52.04,52.13,3800.0,44.3547,44.4314,44.3547,44.4314,3800.0
2010-05-27 14:25:00,52.1,52.1,52.06,52.08,4700.0,44.4058,44.4058,44.3717,44.3888,4700.0
2010-05-27 14:30:00,52.09,52.12,52.03,52.07,10600.0,44.3973,44.4229,44.3462,44.3802,10600.0
2010-05-27 14:35:00,52.07,52.1,52.06,52.07,4000.0,44.3802,44.4058,44.3717,44.3802,4000.0
2010-05-27 14:40:00,52.08,52.11,52.06,52.06,11500.0,44.3888,44.4143,44.3717,44.3717,11500.0
2010-05-27 14:45:00,52.07,52.09,52.02,52.07,25000.0,44.3802,44.3973,44.3376,44.3802,25000.0
2010-05-27 14:50:00,52.07,52.07,51.97,51.98,8000.0,44.3802,44.3802,44.295,44.3035,8000.0
2010-05-27 14:55:00,51.98,52.03,51.98,52.01,3400.0,44.3035,44.3462,44.3035,44.3291,3400.0
2010-05-27 15:00:00,51.99,52.04,51.99,52.03,9700.0,44.3121,44.3547,44.3121,44.3462,9700.0
2010-05-27 15:05:00,52.05,52.06,52.01,52.02,11400.0,44.3632,44.3717,44.3291,44.3376,11400.0
2010-05-27 15:10:00,52.02,52.1,51.99,52.09,6900.0,44.3376,44.4058,44.3121,44.3973,6900.0
2010-05-27 15:15:00,52.1,52.16,52.06,52.07,10300.0,44.4058,44.457,44.3717,44.3802,10300.0
2010-05-27 15:20:00,52.08,52.08,51.99,52.02,3700.0,44.3888,44.3888,44.3121,44.3376,3700.0
2010-05-27 15:25:00,52.02,52.02,51.94,52.0,19400.0,44.3376,44.3376,44.2694,44.3206,19400.0
2010-05-27 15:30:00,51.99,52.06,51.99,52.03,12700.0,44.3121,44.3717,44.3121,44.3462,12700.0
2010-05-27 15:35:00,52.02,52.08,52.02,52.07,8200.0,44.3376,44.3888,44.3376,44.3802,8200.0
2010-05-27 15:40:00,52.08,52.15,52.03,52.15,21200.0,44.3888,44.4484,44.3462,44.4484,21200.0
2010-05-27 15:45:00,52.14,52.14,52.08,52.11,12900.0,44.4399,44.4399,44.3888,44.4143,12900.0
2010-05-27 15:50:00,52.13,52.24,52.13,52.22,6500.0,44.4314,44.5251,44.4314,44.5081,6500.0
2010-05-27 15:55:00,52.22,52.36,52.22,52.33,10900.0,44.5081,44.6274,44.5081,44.6019,10900.0
2010-05-28 09:30:00,52.26,52.33,52.21,52.21,28000.0,44.5422,44.6019,44.4996,44.4996,28000.0
2010-05-28 09:35:00,52.18,52.18,52.12,52.12,2700.0,44.474,44.474,44.4229,44.4229,2700.0
2010-05-28 09:40:00,52.14,52.15,51.96,51.96,10500.0,44.4399,44.4484,44.2865,44.2865,10500.0
2010-05-28 09:45:00,51.97,52.12,51.96,52.09,7800.0,44.295,44.4229,44.2865,44.3973,7800.0
2010-05-28 09:50:00,52.1,52.12,52.02,52.03,6700.0,44.4058,44.4229,44.3376,44.3462,6700.0
2010-05-28 09:55:00,52.04,52.15,51.98,52.15,3900.0,44.3547,44.4484,44.3035,44.4484,3900.0
2010-05-28 10:00:00,52.16,52.21,52.16,52.16,2200.0,44.457,44.4996,44.457,44.457,2200.0
2010-05-28 10:05:00,52.16,52.28,52.16,52.25,5500.0,44.457,44.5592,44.457,44.5337,5500.0
2010-05-28 10:10:00,52.29,52.3,52.19,52.21,4700.0,44.5678,44.5763,44.4825,44.4996,4700.0
2010-05-28 10:15:00,52.21,52.27,52.21,52.24,5500.0,44.4996,44.5507,44.4996,44.5251,5500.0
2010-05-28 10:20:00,52.26,52.27,52.14,52.17,3200.0,44.5422,44.5507,44.4399,44.4655,3200.0
2010-05-28 10:25:00,52.15,52.19,52.14,52.15,2600.0,44.4484,44.4825,44.4399,44.4484,2600.0
2010-05-28 10:30:00,52.16,52.22,52.15,52.22,4800.0,44.457,44.5081,44.4484,44.5081,4800.0
2010-05-28 10:35:00,52.26,52.26,52.19,52.19,5600.0,44.5422,44.5422,44.4825,44.4825,5600.0
2010-05-28 10:40:00,52.19,52.19,52.07,52.07,4400.0,44.4825,44.4825,44.3802,44.3802,4400.0
2010-05-28 10:45:00,52.1,52.11,51.93,51.93,4800.0,44.4058,44.4143,44.2609,44.2609,4800.0
2010-05-28 10:50:00,51.94,52.02,51.9,51.9,23300.0,44.2694,44.3376,44.2354,44.2354,23300.0
2010-05-28 10:55:00,51.94,52.0,51.93,51.97,7700.0,44.2694,44.3206,44.2609,44.295,7700.0
2010-05-28 11:00:00,51.98,52.03,51.97,51.97,3700.0,44.3035,44.3462,44.295,44.295,3700.0
2010-05-28 11:05:00,51.98,51.98,51.89,51.98,4400.0,44.3035,44.3035,44.2268,44.3035,4400.0
2010-05-28 11:10:00,51.96,51.97,51.82,51.82,9400.0,44.2865,44.295,44.1672,44.1672,9400.0
2010-05-28 11:15:00,51.84,51.84,51.78,51.82,7500.0,44.1842,44.1842,44.1331,44.1672,7500.0
2010-05-28 11:20:00,51.82,51.83,51.77,51.81,2100.0,44.1672,44.1757,44.1246,44.1586,2100.0
2010-05-28 11:25:00,51.83,51.89,51.82,51.89,2300.0,44.1757,44.2268,44.1672,44.2268,2300.0
2010-05-28 11:30:00,51.88,51.9,51.86,51.86,5200.0,44.2183,44.2354,44.2013,44.2013,5200.0
2010-05-28 11:35:00,51.88,51.93,51.87,51.89,8500.0,44.2183,44.2609,44.2098,44.2268,8500.0
2010-05-28 11:40:00,51.87,52.0,51.87,52.0,4300.0,44.2098,44.3206,44.2098,44.3206,4300.0
2010-05-28 11:45:00,51.97,52.02,51.95,52.02,5700.0,44.295,44.3376,44.278,44.3376,5700.0
2010-05-28 11:50:00,52.0,52.0,51.97,51.98,900.0,44.3206,44.3206,44.295,44.3035,900.0
2010-05-28 11:55:00,51.98,51.98,51.93,51.96,3500.0,44.3035,44.3035,44.2609,44.2865,3500.0
2010-05-28 12:00:00,51.95,52.01,51.91,51.92,6400.0,44.278,44.3291,44.2439,44.2524,6400.0
2010-05-28 12:05:00,51.9,51.97,51.9,51.96,6700.0,44.2354,44.295,44.2354,44.2865,6700.0
2010-05-28 12:10:00,51.99,52.04,51.99,52.01,2500.0,44.3121,44.3547,44.3121,44.3291,2500.0
2010-05-28 12:15:00,51.98,52.03,51.98,52.03,6100.0,44.3035,44.3462,44.3035,44.3462,6100.0
2010-05-28 12:20:00,52.04,52.1,52.04,52.1,4200.0,44.3547,44.4058,44.3547,44.4058,4200.0
2010-05-28 12:25:00,52.08,52.08,52.05,52.08,3200.0,44.3888,44.3888,44.3632,44.3888,3200.0
2010-05-28 12:30:00,52.07,52.08,52.05,52.05,5200.0,44.3802,44.3888,44.3632,44.3632,5200.0
2010-05-28 12:35:00,52.03,52.03,51.62,51.63,13400.0,44.3462,44.3462,43.9967,44.0052,13400.0
2010-05-28 12:40:00,51.62,51.78,51.61,51.63,12000.0,43.9967,44.1331,43.9882,44.0052,12000.0
2010-05-28 12:45:00,51.6,51.64,51.52,51.64,8600.0,43.9797,44.0138,43.9115,44.0138,8600.0
2010-05-28 12:50:00,51.66,51.76,51.65,51.76,8900.0,44.0308,44.116,44.0223,44.116,8900.0
2010-05-28 12:55:00,51.74,51.79,51.69,51.72,7400.0,44.099,44.1416,44.0564,44.0819,7400.0
2010-05-28 13:00:00,51.75,51.83,51.75,51.77,5400.0,44.1075,44.1757,44.1075,44.1246,5400.0
2010-05-28 13:05:00,51.78,51.8,51.65,51.7,4000.0,44.1331,44.1501,44.0223,44.0649,4000.0
2010-05-28 13:10:00,51.72,51.76,51.7,51.7,1700.0,44.0819,44.116,44.0649,44.0649,1700.0
2010-05-28 13:15:00,51.69,51.8,51.69,51.8,1800.0,44.0564,44.1501,44.0564,44.1501,1800.0
2010-05-28 13:20:00,51.79,51.82,51.75,51.75,1500.0,44.1416,44.1672,44.1075,44.1075,1500.0
2010-05-28 13:25:00,51.78,51.79,51.77,51.77,2800.0,44.1331,44.1416,44.1246,44.1246,2800.0
2010-05-28 13:30:00,51.76,51.78,51.71,51.72,2600.0,44.116,44.1331,44.0734,44.0819,2600.0
2010-05-28 13:35:00,51.71,51.74,51.69,51.73,3500.0,44.0734,44.099,44.0564,44.0905,3500.0
2010-05-28 13:40:00,51.73,51.73,51.7,51.71,900.0,44.0905,44.0905,44.0649,44.0734,900.0
2010-05-28 13:45:00,51.72,51.72,51.61,51.62,1200.0,44.0819,44.0819,43.9882,43.9967,1200.0
2010-05-28 13:50:00,51.66,51.71,51.63,51.71,1600.0,44.0308,44.0734,44.0052,44.0734,1600.0
2010-05-28 13:55:00,51.69,51.69,51.56,51.61,2200.0,44.0564,44.0564,43.9456,43.9882,2200.0
2010-05-28 14:00:00,51.58,51.61,51.54,51.55,3700.0,43.9626,43.9882,43.9285,43.937,3700.0
2010-05-28 14:05:00,51.55,51.55,51.43,51.5,2200.0,43.937,43.937,43.8348,43.8944,2200.0
2010-05-28 14:10:00,51.55,51.61,51.51,51.57,4300.0,43.937,43.9882,43.9029,43.9541,4300.0
2010-05-28 14:15:00,51.57,51.63,51.54,51.63,3500.0,43.9541,44.0052,43.9285,44.0052,3500.0
2010-05-28 14:20:00,51.64,51.64,51.58,51.62,900.0,44.0138,44.0138,43.9626,43.9967,900.0
2010-05-28 14:25:00,51.63,51.69,51.62,51.68,7600.0,44.0052,44.0564,43.9967,44.0478,7600.0
2010-05-28 14:30:00,51.67,51.67,51.65,51.66,2700.0,44.0393,44.0393,44.0223,44.0308,2700.0
2010-05-28 14:35:00,51.73,51.77,51.67,51.77,4600.0,44.0905,44.1246,44.0393,44.1246,4600.0
2010-05-28 14:40:00,51.75,51.79,51.74,51.79,17400.0,44.1075,44.1416,44.099,44.1416,17400.0
2010-05-28 14:45:00,51.87,51.99,51.85,51.95,14000.0,44.2098,44.3121,44.1927,44.278,14000.0
2010-05-28 14:50:00,51.94,52.04,51.94,51.96,1800.0,44.2694,44.3547,44.2694,44.2865,1800.0
2010-05-28 14:55:00,51.9,51.9,51.89,51.89,2100.0,44.2354,44.2354,44.2268,44.2268,2100.0
2010-05-28 15:00:00,51.91,51.92,51.87,51.88,7100.0,44.2439,44.2524,44.2098,44.2183,7100.0
2010-05-28 15:05:00,51.9,51.97,51.88,51.88,3000.0,44.2354,44.295,44.2183,44.2183,3000.0
2010-05-28 15:10:00,51.9,51.98,51.9,51.94,5600.0,44.2354,44.3035,44.2354,44.2694,5600.0
2010-05-28 15:15:00,51.92,52.02,51.9,52.02,11900.0,44.2524,44.3376,44.2354,44.3376,11900.0
2010-05-28 15:20:00,52.02,52.09,52.01,52.04,4500.0,44.3376,44.3973,44.3291,44.3547,4500.0
2010-05-28 15:25:00,52.05,52.12,52.03,52.1,17200.0,44.3632,44.4229,44.3462,44.4058,17200.0
2010-05-28 15:30:00,52.11,52.19,52.11,52.14,1900.0,44.4143,44.4825,44.4143,44.4399,1900.0
2010-05-28 15:35:00,52.14,52.15,52.06,52.1,5500.0,44.4399,44.4484,44.3717,44.4058,5500.0
2010-05-28 15:40:00,52.09,52.15,52.04,52.12,11100.0,44.3973,44.4484,44.3547,44.4229,11100.0
2010-05-28 15:45:00,52.12,52.12,51.79,52.0,10900.0,44.4229,44.4229,44.1416,44.3206,10900.0
2010-05-28 15:50:00,51.98,52.05,51.93,52.04,7500.0,44.3035,44.3632,44.2609,44.3547,7500.0
2010-05-28 15:55:00,51.99,51.99,51.67,51.7,6800.0,44.3121,44.3121,44.0393,44.0649,6800.0
2010-06-01 09:30:00,51.32,51.33,51.16,51.16,7900.0,43.741,43.7495,43.6046,43.6046,7900.0
2010-06-01 09:35:00,51.27,51.27,51.19,51.25,6200.0,43.6984,43.6984,43.6302,43.6813,6200.0
2010-06-01 09:40:00,51.3,51.34,51.29,51.31,3300.0,43.724,43.7581,43.7154,43.7325,3300.0
2010-06-01 09:45:00,51.3,51.36,51.3,51.34,2900.0,43.724,43.7751,43.724,43.7581,2900.0
2010-06-01 09:50:00,51.44,51.45,51.33,51.35,7900.0,43.8433,43.8518,43.7495,43.7666,7900.0
2010-06-01 09:55:00,51.35,51.37,51.3,51.31,3800.0,43.7666,43.7836,43.724,43.7325,3800.0
2010-06-01 10:00:00,51.3,51.6,51.29,51.59,19000.0,43.724,43.9797,43.7154,43.9711,19000.0
2010-06-01 10:05:00,51.59,51.61,51.55,51.57,2100.0,43.9711,43.9882,43.937,43.9541,2100.0
2010-06-01 10:10:00,51.54,51.61,51.54,51.58,1200.0,43.9285,43.9882,43.9285,43.9626,1200.0
2010-06-01 10:15:00,51.59,51.67,51.58,51.67,1300.0,43.9711,44.0393,43.9626,44.0393,1300.0
2010-06-01 10:20:00,51.66,51.82,51.65,51.82,7500.0,44.0308,44.1672,44.0223,44.1672,7500.0
2010-06-01 10:25:00,51.81,51.97,51.81,51.88,7900.0,44.1586,44.295,44.1586,44.2183,7900.0
2010-06-01 10:30:00,51.88,51.98,51.88,51.91,8400.0,44.2183,44.3035,44.2183,44.2439,8400.0
2010-06-01 10:35:00,51.89,51.92,51.86,51.86,4100.0,44.2268,44.2524,44.2013,44.2013,4100.0
2010-06-01 10:40:00,51.85,51.85,51.79,51.79,3100.0,44.1927,44.1927,44.1416,44.1416,3100.0
2010-06-01 10:45:00,51.83,51.83,51.78,51.83,6700.0,44.1757,44.1757,44.1331,44.1757,6700.0
2010-06-01 10:50:00,51.83,51.83,51.77,51.77,6300.0,44.1757,44.1757,44.1246,44.1246,6300.0
2010-06-01 10:55:00,51.79,51.82,51.77,51.79,4500.0,44.1416,44.1672,44.1246,44.1416,4500.0
2010-06-01 11:00:00,51.77,51.79,51.75,51.75,5300.0,44.1246,44.1416,44.1075,44.1075,5300.0
2010-06-01 11:05:00,51.73,51.75,51.71,51.73,4900.0,44.0905,44.1075,44.0734,44.0905,4900.0
2010-06-01 11:10:00,51.71,51.73,51.66,51.69,8700.0,44.0734,44.0905,44.0308,44.0564,8700.0
2010-06-01 11:15:00,51.67,51.68,51.6,51.66,11400.0,44.0393,44.0478,43.9797,44.0308,11400.0
2010-06-01 11:20:00,51.62,51.67,51.62,51.67,4200.0,43.9967,44.0393,43.9967,44.0393,4200.0
2010-06-01 11:25:00,51.67,51.74,51.66,51.71,3100.0,44.0393,44.099,44.0308,44.0734,3100.0
2010-06-01 11:30:00,51.72,51.76,51.69,51.7,4900.0,44.0819,44.116,44.0564,44.0649,4900.0
2010-06-01 11:35:00,51.67,51.69,51.62,51.68,8500.0,44.0393,44.0564,43.9967,44.0478,8500.0
2010-06-01 11:40:00,51.67,51.67,51.54,51.54,5700.0,44.0393,44.0393,43.9285,43.9285,5700.0
2010-06-01 11:45:00,51.55,51.55,51.47,51.54,4100.0,43.937,43.937,43.8689,43.9285,4100.0
2010-06-01 11:50:00,51.54,51.54,51.48,51.51,6000.0,43.9285,43.9285,43.8774,43.9029,6000.0
2010-06-01 11:55:00,51.5,51.52,51.42,51.48,6000.0,43.8944,43.9115,43.8262,43.8774,6000.0
2010-06-01 12:00:00,51.44,51.53,51.43,51.53,9500.0,43.8433,43.92,43.8348,43.92,9500.0
2010-06-01 12:05:00,51.53,51.55,51.49,51.49,6800.0,43.92,43.937,43.8859,43.8859,6800.0
2010-06-01 12:10:00,51.47,51.59,51.47,51.55,7800.0,43.8689,43.9711,43.8689,43.937,7800.0
2010-06-01 12:15:00,51.55,51.59,51.55,51.57,3100.0,43.937,43.9711,43.937,43.9541,3100.0
2010-06-01 12:20:00,51.57,51.57,51.55,51.55,2400.0,43.9541,43.9541,43.937,43.937,2400.0
2010-06-01 12:25:00,51.57,51.64,51.57,51.64,3700.0,43.9541,44.0138,43.9541,44.0138,3700.0
2010-06-01 12:30:00,51.64,51.65,51.6,51.65,5400.0,44.0138,44.0223,43.9797,44.0223,5400.0
2010-06-01 12:35:00,51.65,51.67,51.63,51.67,4100.0,44.0223,44.0393,44.0052,44.0393,4100.0
2010-06-01 12:40:00,51.66,51.69,51.62,51.62,5200.0,44.0308,44.0564,43.9967,43.9967,5200.0
2010-06-01 12:45:00,51.62,51.64,51.6,51.63,2900.0,43.9967,44.0138,43.9797,44.0052,2900.0
2010-06-01 12:50:00,51.66,51.66,51.61,51.62,6300.0,44.0308,44.0308,43.9882,43.9967,6300.0
2010-06-01 12:55:00,51.61,51.61,51.53,51.53,12300.0,43.9882,43.9882,43.92,43.92,12300.0
2010-06-01 13:00:00,51.52,51.55,51.52,51.55,600.0,43.9115,43.937,43.9115,43.937,600.0
2010-06-01 13:05:00,51.56,51.62,51.56,51.59,4300.0,43.9456,43.9967,43.9456,43.9711,4300.0
2010-06-01 13:10:00,51.62,51.74,51.61,51.71,4200.0,43.9967,44.099,43.9882,44.0734,4200.0
2010-06-01 13:15:00,51.73,51.83,51.73,51.8,4100.0,44.0905,44.1757,44.0905,44.1501,4100.0
2010-06-01 13:20:00,51.81,51.85,51.81,51.83,4800.0,44.1586,44.1927,44.1586,44.1757,4800.0
2010-06-01 13:25:00,51.8,51.86,51.8,51.83,15100.0,44.1501,44.2013,44.1501,44.1757,15100.0
2010-06-01 13:30:00,51.88,51.88,51.83,51.87,5800.0,44.2183,44.2183,44.1757,44.2098,5800.0
2010-06-01 13:35:00,51.85,51.87,51.83,51.84,3600.0,44.1927,44.2098,44.1757,44.1842,3600.0
2010-06-01 13:40:00,51.85,51.85,51.79,51.79,6300.0,44.1927,44.1927,44.1416,44.1416,6300.0
2010-06-01 13:45:00,51.82,51.85,51.8,51.84,4600.0,44.1672,44.1927,44.1501,44.1842,4600.0
2010-06-01 13:50:00,51.82,51.82,51.72,51.74,6300.0,44.1672,44.1672,44.0819,44.099,6300.0
2010-06-01 13:55:00,51.74,51.74,51.63,51.63,9200.0,44.099,44.099,44.0052,44.0052,9200.0
2010-06-01 14:00:00,51.62,51.62,51.51,51.57,22400.0,43.9967,43.9967,43.9029,43.9541,22400.0
2010-06-01 14:05:00,51.54,51.58,51.41,51.46,13600.0,43.9285,43.9626,43.8177,43.8603,13600.0
2010-06-01 14:10:00,51.47,51.57,51.46,51.55,9300.0,43.8689,43.9541,43.8603,43.937,9300.0
2010-06-01 14:15:00,51.57,51.57,51.45,51.52,22800.0,43.9541,43.9541,43.8518,43.9115,22800.0
2010-06-01 14:20:00,51.51,51.64,51.48,51.6,8600.0,43.9029,44.0138,43.8774,43.9797,8600.0
2010-06-01 14:25:00,51.56,51.62,51.56,51.59,4500.0,43.9456,43.9967,43.9456,43.9711,4500.0
2010-06-01 14:30:00,51.62,51.69,51.62,51.63,5700.0,43.9967,44.0564,43.9967,44.0052,5700.0
2010-06-01 14:35:00,51.62,51.68,51.62,51.64,5700.0,43.9967,44.0478,43.9967,44.0138,5700.0
2010-06-01 14:40:00,51.63,51.66,51.59,51.64,6900.0,44.0052,44.0308,43.9711,44.0138,6900.0
2010-06-01 14:45:00,51.63,51.72,51.63,51.7,4000.0,44.0052,44.0819,44.0052,44.0649,4000.0
2010-06-01 14:50:00,51.68,51.68,51.56,51.56,4500.0,44.0478,44.0478,43.9456,43.9456,4500.0
2010-06-01 14:55:00,51.55,51.61,51.47,51.61,9400.0,43.937,43.9882,43.8689,43.9882,9400.0
2010-06-01 15:00:00,51.61,51.63,51.51,51.53,11800.0,43.9882,44.0052,43.9029,43.92,11800.0
2010-06-01 15:05:00,51.56,51.57,51.47,51.48,26100.0,43.9456,43.9541,43.8689,43.8774,26100.0
2010-06-01 15:10:00,51.47,51.56,51.4,51.56,32900.0,43.8689,43.9456,43.8092,43.9456,32900.0
2010-06-01 15:15:00,51.53,51.55,51.39,51.39,16300.0,43.92,43.937,43.8007,43.8007,16300.0
2010-06-01 15:20:00,51.4,51.45,51.22,51.24,18400.0,43.8092,43.8518,43.6558,43.6728,18400.0
2010-06-01 15:25:00,51.27,51.32,51.21,51.32,23800.0,43.6984,43.741,43.6473,43.741,23800.0
2010-06-01 15:30:00,51.31,51.41,51.26,51.4,25500.0,43.7325,43.8177,43.6899,43.8092,25500.0
2010-06-01 15:35:00,51.38,51.44,51.33,51.35,19400.0,43.7921,43.8433,43.7495,43.7666,19400.0
2010-06-01 15:40:00,51.36,51.39,51.23,51.24,28400.0,43.7751,43.8007,43.6643,43.6728,28400.0
2010-06-01 15:45:00,51.23,51.23,51.06,51.09,12600.0,43.6643,43.6643,43.5194,43.545,12600.0
2010-06-01 15:50:00,51.07,51.07,50.92,50.93,29100.0,43.5279,43.5279,43.4001,43.4086,29100.0
2010-06-01 15:55:00,50.94,50.99,50.81,50.87,14300.0,43.4171,43.4597,43.3063,43.3575,14300.0
2010-06-02 09:30:00,51.06,51.19,51.01,51.13,33200.0,43.5194,43.6302,43.4768,43.5791,33200.0
2010-06-02 09:35:00,51.17,51.21,51.03,51.05,13100.0,43.6132,43.6473,43.4938,43.5109,13100.0
2010-06-02 09:40:00,51.02,51.08,51.0,51.06,6000.0,43.4853,43.5365,43.4683,43.5194,6000.0
2010-06-02 09:45:00,51.09,51.09,51.02,51.06,4300.0,43.545,43.545,43.4853,43.5194,4300.0
2010-06-02 09:50:00,51.03,51.05,50.92,50.92,2400.0,43.4938,43.5109,43.4001,43.4001,2400.0
2010-06-02 09:55:00,50.98,51.1,50.98,51.07,2200.0,43.4512,43.5535,43.4512,43.5279,2200.0
2010-06-02 10:00:00,51.05,51.21,51.05,51.18,6700.0,43.5109,43.6473,43.5109,43.6217,6700.0
2010-06-02 10:05:00,51.19,51.24,51.18,51.18,3600.0,43.6302,43.6728,43.6217,43.6217,3600.0
2010-06-02 10:10:00,51.2,51.23,51.18,51.18,1400.0,43.6387,43.6643,43.6217,43.6217,1400.0
2010-06-02 10:15:00,51.2,51.3,51.18,51.28,7000.0,43.6387,43.724,43.6217,43.7069,7000.0
2010-06-02 10:20:00,51.28,51.34,51.28,51.31,4700.0,43.7069,43.7581,43.7069,43.7325,4700.0
2010-06-02 10:25:00,51.3,51.35,51.22,51.22,12400.0,43.724,43.7666,43.6558,43.6558,12400.0
2010-06-02 10:30:00,51.24,51.29,51.23,51.26,2700.0,43.6728,43.7154,43.6643,43.6899,2700.0
2010-06-02 10:35:00,51.27,51.34,51.27,51.29,4200.0,43.6984,43.7581,43.6984,43.7154,4200.0
2010-06-02 10:40:00,51.28,51.29,51.24,51.24,4000.0,43.7069,43.7154,43.6728,43.6728,4000.0
2010-06-02 10:45:00,51.22,51.23,51.18,51.23,2700.0,43.6558,43.6643,43.6217,43.6643,2700.0
2010-06-02 10:50:00,51.19,51.21,51.17,51.17,900.0,43.6302,43.6473,43.6132,43.6132,900.0
2010-06-02 10:55:00,51.19,51.25,51.18,51.25,4400.0,43.6302,43.6813,43.6217,43.6813,4400.0
2010-06-02 11:00:00,51.25,51.31,51.25,51.31,3400.0,43.6813,43.7325,43.6813,43.7325,3400.0
2010-06-02 11:05:00,51.34,51.42,51.31,51.37,9900.0,43.7581,43.8262,43.7325,43.7836,9900.0
2010-06-02 11:10:00,51.38,51.43,51.37,51.37,8100.0,43.7921,43.8348,43.7836,43.7836,8100.0
2010-06-02 11:15:00,51.38,51.44,51.34,51.35,11600.0,43.7921,43.8433,43.7581,43.7666,11600.0
2010-06-02 11:20:00,51.36,51.42,51.35,51.4,6700.0,43.7751,43.8262,43.7666,43.8092,6700.0
2010-06-02 11:25:00,51.39,51.46,51.37,51.4,6800.0,43.8007,43.8603,43.7836,43.8092,6800.0
2010-06-02 11:30:00,51.4,51.42,51.35,51.41,9300.0,43.8092,43.8262,43.7666,43.8177,9300.0
2010-06-02 11:35:00,51.39,51.45,51.39,51.42,8000.0,43.8007,43.8518,43.8007,43.8262,8000.0
2010-06-02 11:40:00,51.44,51.55,51.44,51.52,2700.0,43.8433,43.937,43.8433,43.9115,2700.0
2010-06-02 11:45:00,51.53,51.56,51.49,51.51,9000.0,43.92,43.9456,43.8859,43.9029,9000.0
2010-06-02 11:50:00,51.54,51.59,51.52,51.54,13900.0,43.9285,43.9711,43.9115,43.9285,13900.0
2010-06-02 11:55:00,51.53,51.56,51.51,51.55,6600.0,43.92,43.9456,43.9029,43.937,6600.0
2010-06-02 12:00:00,51.55,51.59,51.55,51.59,6700.0,43.937,43.9711,43.937,43.9711,6700.0
2010-06-02 12:05:00,51.6,51.63,51.58,51.59,5900.0,43.9797,44.0052,43.9626,43.9711,5900.0
2010-06-02 12:10:00,51.59,51.6,51.56,51.56,5600.0,43.9711,43.9797,43.9456,43.9456,5600.0
2010-06-02 12:15:00,51.56,51.57,51.53,51.53,7000.0,43.9456,43.9541,43.92,43.92,7000.0
2010-06-02 12:20:00,51.53,51.57,51.52,51.53,7200.0,43.92,43.9541,43.9115,43.92,7200.0
2010-06-02 12:25:00,51.53,51.57,51.52,51.54,5300.0,43.92,43.9541,43.9115,43.9285,5300.0
2010-06-02 12:30:00,51.54,51.58,51.54,51.58,5800.0,43.9285,43.9626,43.9285,43.9626,5800.0
2010-06-02 12:35:00,51.59,51.59,51.55,51.55,700.0,43.9711,43.9711,43.937,43.937,700.0
2010-06-02 12:40:00,51.55,51.55,51.55,51.55,0.0,43.937,43.937,43.937,43.937,0.0
2010-06-02 12:45:00,51.59,51.62,51.59,51.62,1400.0,43.9711,43.9967,43.9711,43.9967,1400.0
2010-06-02 12:50:00,51.63,51.64,51.62,51.64,800.0,44.0052,44.0138,43.9967,44.0138,800.0
2010-06-02 12:55:00,51.64,51.66,51.63,51.66,1700.0,44.0138,44.0308,44.0052,44.0308,1700.0
2010-06-02 13:00:00,51.64,51.69,51.63,51.69,1500.0,44.0138,44.0564,44.0052,44.0564,1500.0
2010-06-02 13:05:00,51.71,51.71,51.66,51.66,4100.0,44.0734,44.0734,44.0308,44.0308,4100.0
2010-06-02 13:10:00,51.67,51.67,51.63,51.64,1400.0,44.0393,44.0393,44.0052,44.0138,1400.0
2010-06-02 13:15:00,51.6,51.61,51.58,51.59,5200.0,43.9797,43.9882,43.9626,43.9711,5200.0
2010-06-02 13:20:00,51.59,51.63,51.56,51.62,7400.0,43.9711,44.0052,43.9456,43.9967,7400.0
2010-06-02 13:25:00,51.62,51.63,51.57,51.6,7000.0,43.9967,44.0052,43.9541,43.9797,7000.0
2010-06-02 13:30:00,51.59,51.65,51.58,51.62,10300.0,43.9711,44.0223,43.9626,43.9967,10300.0
2010-06-02 13:35:00,51.62,51.66,51.59,51.62,12800.0,43.9967,44.0308,43.9711,43.9967,12800.0
2010-06-02 13:40:00,51.61,51.65,51.59,51.59,7000.0,43.9882,44.0223,43.9711,43.9711,7000.0
2010-06-02 13:45:00,51.59,51.63,51.56,51.56,16500.0,43.9711,44.0052,43.9456,43.9456,16500.0
2010-06-02 13:50:00,51.57,51.58,51.55,51.56,7200.0,43.9541,43.9626,43.937,43.9456,7200.0
2010-06-02 13:55:00,51.56,51.57,51.52,51.54,10400.0,43.9456,43.9541,43.9115,43.9285,10400.0
2010-06-02 14:00:00,51.55,51.55,51.47,51.47,5300.0,43.937,43.937,43.8689,43.8689,5300.0
2010-06-02 14:05:00,51.48,51.53,51.48,51.53,700.0,43.8774,43.92,43.8774,43.92,700.0
2010-06-02 14:10:00,51.55,51.55,51.51,51.53,7900.0,43.937,43.937,43.9029,43.92,7900.0
2010-06-02 14:15:00,51.52,51.54,51.43,51.43,3100.0,43.9115,43.9285,43.8348,43.8348,3100.0
2010-06-02 14:20:00,51.42,51.46,51.4,51.4,5800.0,43.8262,43.8603,43.8092,43.8092,5800.0
2010-06-02 14:25:00,51.43,51.54,51.43,51.51,10900.0,43.8348,43.9285,43.8348,43.9029,10900.0
2010-06-02 14:30:00,51.52,51.6,51.51,51.57,8000.0,43.9115,43.9797,43.9029,43.9541,8000.0
2010-06-02 14:35:00,51.58,51.64,51.57,51.61,6100.0,43.9626,44.0138,43.9541,43.9882,6100.0
2010-06-02 14:40:00,51.65,51.77,51.65,51.76,7500.0,44.0223,44.1246,44.0223,44.116,7500.0
2010-06-02 14:45:00,51.81,51.81,51.76,51.79,6200.0,44.1586,44.1586,44.116,44.1416,6200.0
2010-06-02 14:50:00,51.79,51.88,51.79,51.85,4900.0,44.1416,44.2183,44.1416,44.1927,4900.0
2010-06-02 14:55:00,51.84,51.88,51.82,51.86,7900.0,44.1842,44.2183,44.1672,44.2013,7900.0
2010-06-02 15:00:00,51.88,51.91,51.84,51.89,8300.0,44.2183,44.2439,44.1842,44.2268,8300.0
2010-06-02 15:05:00,51.87,51.99,51.83,51.91,10300.0,44.2098,44.3121,44.1757,44.2439,10300.0
2010-06-02 15:10:00,51.92,52.0,51.91,52.0,5700.0,44.2524,44.3206,44.2439,44.3206,5700.0
2010-06-02 15:15:00,52.01,52.02,51.94,51.98,9500.0,44.3291,44.3376,44.2694,44.3035,9500.0
2010-06-02 15:20:00,52.0,52.02,51.96,51.98,9500.0,44.3206,44.3376,44.2865,44.3035,9500.0
2010-06-02 15:25:00,51.99,52.07,51.96,52.05,19800.0,44.3121,44.3802,44.2865,44.3632,19800.0
2010-06-02 15:30:00,52.06,52.1,51.95,51.96,8900.0,44.3717,44.4058,44.278,44.2865,8900.0
2010-06-02 15:35:00,51.96,52.02,51.94,51.99,19800.0,44.2865,44.3376,44.2694,44.3121,19800.0
2010-06-02 15:40:00,52.02,52.04,51.99,52.03,5600.0,44.3376,44.3547,44.3121,44.3462,5600.0
2010-06-02 15:45:00,52.02,52.04,51.92,51.99,17300.0,44.3376,44.3547,44.2524,44.3121,17300.0
2010-06-02 15:50:00,51.99,52.12,51.99,52.09,23400.0,44.3121,44.4229,44.3121,44.3973,23400.0
2010-06-02 15:55:00,52.09,52.24,52.09,52.22,5500.0,44.3973,44.5251,44.3973,44.5081,5500.0
2010-06-03 09:30:00,52.47,52.54,52.39,52.53,24400.0,44.7212,44.7808,44.653,44.7723,24400.0
2010-06-03 09:35:00,52.51,52.53,52.4,52.4,10100.0,44.7553,44.7723,44.6615,44.6615,10100.0
2010-06-03 09:40:00,52.45,52.46,52.38,52.42,5600.0,44.7041,44.7127,44.6445,44.6786,5600.0
2010-06-03 09:45:00,52.44,52.53,52.42,52.52,37000.0,44.6956,44.7723,44.6786,44.7638,37000.0
2010-06-03 09:50:00,52.57,52.58,52.49,52.56,7400.0,44.8064,44.8149,44.7382,44.7979,7400.0
2010-06-03 09:55:00,52.57,52.63,52.57,52.61,13100.0,44.8064,44.8575,44.8064,44.8405,13100.0
2010-06-03 10:00:00,52.6,52.6,52.45,52.45,29800.0,44.832,44.832,44.7041,44.7041,29800.0
2010-06-03 10:05:00,52.45,52.53,52.43,52.51,20400.0,44.7041,44.7723,44.6871,44.7553,20400.0
2010-06-03 10:10:00,52.53,52.56,52.45,52.46,25000.0,44.7723,44.7979,44.7041,44.7127,25000.0
2010-06-03 10:15:00,52.48,52.51,52.38,52.41,24900.0,44.7297,44.7553,44.6445,44.67,24900.0
2010-06-03 10:20:00,52.43,52.46,52.31,52.32,20100.0,44.6871,44.7127,44.5848,44.5933,20100.0
2010-06-03 10:25:00,52.33,52.39,52.3,52.32,24900.0,44.6019,44.653,44.5763,44.5933,24900.0
2010-06-03 10:30:00,52.3,52.37,52.26,52.37,14600.0,44.5763,44.6359,44.5422,44.6359,14600.0
2010-06-03 10:35:00,52.37,52.39,52.22,52.25,14700.0,44.6359,44.653,44.5081,44.5337,14700.0
2010-06-03 10:40:00,52.25,52.32,52.25,52.31,9600.0,44.5337,44.5933,44.5337,44.5848,9600.0
2010-06-03 10:45:00,52.33,52.37,52.31,52.33,5200.0,44.6019,44.6359,44.5848,44.6019,5200.0
2010-06-03 10:50:00,52.39,52.4,52.35,52.36,4600.0,44.653,44.6615,44.6189,44.6274,4600.0
2010-06-03 10:55:00,52.44,52.44,52.39,52.41,1400.0,44.6956,44.6956,44.653,44.67,1400.0
2010-06-03 11:00:00,52.43,52.44,52.42,52.42,700.0,44.6871,44.6956,44.6786,44.6786,700.0
2010-06-03 11:05:00,52.49,52.53,52.49,52.49,2500.0,44.7382,44.7723,44.7382,44.7382,2500.0
2010-06-03 11:10:00,52.5,52.51,52.44,52.47,19400.0,44.7467,44.7553,44.6956,44.7212,19400.0
2010-06-03 11:15:00,52.47,52.48,52.41,52.43,5500.0,44.7212,44.7297,44.67,44.6871,5500.0
2010-06-03 11:20:00,52.44,52.44,52.39,52.39,900.0,44.6956,44.6956,44.653,44.653,900.0
2010-06-03 11:25:00,52.37,52.4,52.34,52.34,900.0,44.6359,44.6615,44.6104,44.6104,900.0
2010-06-03 11:30:00,52.36,52.36,52.33,52.36,1200.0,44.6274,44.6274,44.6019,44.6274,1200.0
2010-06-03 11:35:00,52.4,52.45,52.4,52.44,900.0,44.6615,44.7041,44.6615,44.6956,900.0
2010-06-03 11:40:00,52.38,52.43,52.37,52.43,2300.0,44.6445,44.6871,44.6359,44.6871,2300.0
2010-06-03 11:45:00,52.44,52.46,52.41,52.42,2800.0,44.6956,44.7127,44.67,44.6786,2800.0
2010-06-03 11:50:00,52.46,52.46,52.4,52.42,3100.0,44.7127,44.7127,44.6615,44.6786,3100.0
2010-06-03 11:55:00,52.42,52.42,52.37,52.39,4700.0,44.6786,44.6786,44.6359,44.653,4700.0
2010-06-03 12:00:00,52.4,52.41,52.36,52.36,6000.0,44.6615,44.67,44.6274,44.6274,6000.0
2010-06-03 12:05:00,52.36,52.37,52.23,52.27,5400.0,44.6274,44.6359,44.5166,44.5507,5400.0
2010-06-03 12:10:00,52.25,52.28,52.21,52.27,6500.0,44.5337,44.5592,44.4996,44.5507,6500.0
2010-06-03 12:15:00,52.26,52.28,52.18,52.22,4800.0,44.5422,44.5592,44.474,44.5081,4800.0
2010-06-03 12:20:00,52.19,52.19,52.04,52.04,4900.0,44.4825,44.4825,44.3547,44.3547,4900.0
2010-06-03 12:25:00,52.03,52.07,51.99,52.06,5500.0,44.3462,44.3802,44.3121,44.3717,5500.0
2010-06-03 12:30:00,52.08,52.08,52.02,52.05,8400.0,44.3888,44.3888,44.3376,44.3632,8400.0
2010-06-03 12:35:00,52.06,52.16,52.06,52.15,4800.0,44.3717,44.457,44.3717,44.4484,4800.0
2010-06-03 12:40:00,52.16,52.16,52.12,52.15,2600.0,44.457,44.457,44.4229,44.4484,2600.0
2010-06-03 12:45:00,52.15,52.19,52.14,52.16,2300.0,44.4484,44.4825,44.4399,44.457,2300.0
2010-06-03 12:50:00,52.15,52.16,52.11,52.12,5100.0,44.4484,44.457,44.4143,44.4229,5100.0
2010-06-03 12:55:00,52.13,52.14,52.11,52.14,900.0,44.4314,44.4399,44.4143,44.4399,900.0
2010-06-03 13:00:00,52.16,52.19,52.15,52.19,3900.0,44.457,44.4825,44.4484,44.4825,3900.0
2010-06-03 13:05:00,52.18,52.24,52.18,52.24,3200.0,44.474,44.5251,44.474,44.5251,3200.0
2010-06-03 13:10:00,52.22,52.24,52.22,52.23,2100.0,44.5081,44.5251,44.5081,44.5166,2100.0
2010-06-03 13:15:00,52.21,52.22,52.19,52.19,1900.0,44.4996,44.5081,44.4825,44.4825,1900.0
2010-06-03 13:20:00,52.16,52.16,52.16,52.16,300.0,44.457,44.457,44.457,44.457,300.0
2010-06-03 13:25:00,52.15,52.15,52.11,52.11,1300.0,44.4484,44.4484,44.4143,44.4143,1300.0
2010-06-03 13:30:00,52.17,52.2,52.17,52.17,3800.0,44.4655,44.491,44.4655,44.4655,3800.0
2010-06-03 13:35:00,52.19,52.2,52.13,52.2,4200.0,44.4825,44.491,44.4314,44.491,4200.0
2010-06-03 13:40:00,52.27,52.3,52.26,52.3,3800.0,44.5507,44.5763,44.5422,44.5763,3800.0
2010-06-03 13:45:00,52.3,52.34,52.3,52.34,2900.0,44.5763,44.6104,44.5763,44.6104,2900.0
2010-06-03 13:50:00,52.32,52.32,52.26,52.27,3200.0,44.5933,44.5933,44.5422,44.5507,3200.0
2010-06-03 13:55:00,52.28,52.31,52.22,52.23,4700.0,44.5592,44.5848,44.5081,44.5166,4700.0
2010-06-03 14:00:00,52.23,52.27,52.21,52.21,1200.0,44.5166,44.5507,44.4996,44.4996,1200.0
2010-06-03 14:05:00,52.2,52.28,52.18,52.28,4800.0,44.491,44.5592,44.474,44.5592,4800.0
2010-06-03 14:10:00,52.27,52.41,52.27,52.37,37800.0,44.5507,44.67,44.5507,44.6359,37800.0
2010-06-03 14:15:00,52.33,52.38,52.31,52.35,5600.0,44.6019,44.6445,44.5848,44.6189,5600.0
2010-06-03 14:20:00,52.33,52.43,52.32,52.4,13200.0,44.6019,44.6871,44.5933,44.6615,13200.0
2010-06-03 14:25:00,52.41,52.44,52.37,52.37,6300.0,44.67,44.6956,44.6359,44.6359,6300.0
2010-06-03 14:30:00,52.33,52.39,52.33,52.39,4300.0,44.6019,44.653,44.6019,44.653,4300.0
2010-06-03 14:35:00,52.4,52.52,52.39,52.47,6000.0,44.6615,44.7638,44.653,44.7212,6000.0
2010-06-03 14:40:00,52.48,52.54,52.46,52.54,6800.0,44.7297,44.7808,44.7127,44.7808,6800.0
2010-06-03 14:45:00,52.52,52.52,52.47,52.47,4700.0,44.7638,44.7638,44.7212,44.7212,4700.0
2010-06-03 14:50:00,52.46,52.54,52.46,52.51,4800.0,44.7127,44.7808,44.7127,44.7553,4800.0
2010-06-03 14:55:00,52.51,52.52,52.45,52.49,6400.0,44.7553,44.7638,44.7041,44.7382,6400.0
2010-06-03 15:00:00,52.5,52.57,52.5,52.55,6800.0,44.7467,44.8064,44.7467,44.7894,6800.0
2010-06-03 15:05:00,52.54,52.55,52.48,52.51,8800.0,44.7808,44.7894,44.7297,44.7553,8800.0
2010-06-03 15:10:00,52.5,52.51,52.45,52.5,3900.0,44.7467,44.7553,44.7041,44.7467,3900.0
2010-06-03 15:15:00,52.47,52.47,52.37,52.39,7900.0,44.7212,44.7212,44.6359,44.653,7900.0
2010-06-03 15:20:00,52.42,52.49,52.41,52.48,7100.0,44.6786,44.7382,44.67,44.7297,7100.0
2010-06-03 15:25:00,52.49,52.64,52.49,52.64,7600.0,44.7382,44.8661,44.7382,44.8661,7600.0
2010-06-03 15:30:00,52.63,52.63,52.55,52.55,14600.0,44.8575,44.8575,44.7894,44.7894,14600.0
2010-06-03 15:35:00,52.59,52.68,52.59,52.63,12000.0,44.8235,44.9002,44.8235,44.8575,12000.0
2010-06-03 15:40:00,52.62,52.68,52.61,52.68,6900.0,44.849,44.9002,44.8405,44.9002,6900.0
2010-06-03 15:45:00,52.67,52.67,52.51,52.51,39500.0,44.8916,44.8916,44.7553,44.7553,39500.0
2010-06-03 15:50:00,52.48,52.56,52.48,52.55,11600.0,44.7297,44.7979,44.7297,44.7894,11600.0
2010-06-03 15:55:00,52.56,52.64,52.56,52.57,9400.0,44.7979,44.8661,44.7979,44.8064,9400.0
2010-06-04 09:30:00,51.6,51.72,51.6,51.71,9300.0,43.9797,44.0819,43.9797,44.0734,9300.0
2010-06-04 09:35:00,51.7,51.8,51.7,51.74,15000.0,44.0649,44.1501,44.0649,44.099,15000.0
2010-06-04 09:40:00,51.75,51.83,51.75,51.75,2800.0,44.1075,44.1757,44.1075,44.1075,2800.0
2010-06-04 09:45:00,51.74,51.78,51.61,51.78,3500.0,44.099,44.1331,43.9882,44.1331,3500.0
2010-06-04 09:50:00,51.76,51.91,51.76,51.87,5100.0,44.116,44.2439,44.116,44.2098,5100.0
2010-06-04 09:55:00,51.87,51.91,51.83,51.84,4100.0,44.2098,44.2439,44.1757,44.1842,4100.0
2010-06-04 10:00:00,51.85,51.86,51.78,51.82,7800.0,44.1927,44.2013,44.1331,44.1672,7800.0
2010-06-04 10:05:00,51.82,51.85,51.77,51.84,3800.0,44.1672,44.1927,44.1246,44.1842,3800.0
2010-06-04 10:10:00,51.87,51.99,51.87,51.97,2800.0,44.2098,44.3121,44.2098,44.295,2800.0
2010-06-04 10:15:00,51.93,51.97,51.91,51.97,5600.0,44.2609,44.295,44.2439,44.295,5600.0
2010-06-04 10:20:00,51.96,52.0,51.91,51.94,8200.0,44.2865,44.3206,44.2439,44.2694,8200.0
2010-06-04 10:25:00,52.01,52.03,51.93,51.98,6300.0,44.3291,44.3462,44.2609,44.3035,6300.0
2010-06-04 10:30:00,51.97,51.98,51.92,51.97,6000.0,44.295,44.3035,44.2524,44.295,6000.0
2010-06-04 10:35:00,51.94,52.02,51.92,51.97,4800.0,44.2694,44.3376,44.2524,44.295,4800.0
2010-06-04 10:40:00,51.99,52.01,51.97,51.97,8700.0,44.3121,44.3291,44.295,44.295,8700.0
2010-06-04 10:45:00,51.97,51.97,51.88,51.91,6000.0,44.295,44.295,44.2183,44.2439,6000.0
2010-06-04 10:50:00,51.88,51.88,51.79,51.79,1200.0,44.2183,44.2183,44.1416,44.1416,1200.0
2010-06-04 10:55:00,51.82,51.85,51.77,51.79,11500.0,44.1672,44.1927,44.1246,44.1416,11500.0
2010-06-04 11:00:00,51.78,51.82,51.76,51.81,3400.0,44.1331,44.1672,44.116,44.1586,3400.0
2010-06-04 11:05:00,51.79,51.86,51.79,51.85,3800.0,44.1416,44.2013,44.1416,44.1927,3800.0
2010-06-04 11:10:00,51.79,51.8,51.73,51.77,11200.0,44.1416,44.1501,44.0905,44.1246,11200.0
2010-06-04 11:15:00,51.78,51.8,51.64,51.64,2300.0,44.1331,44.1501,44.0138,44.0138,2300.0
2010-06-04 11:20:00,51.61,51.61,51.55,51.55,6800.0,43.9882,43.9882,43.937,43.937,6800.0
2010-06-04 11:25:00,51.52,51.57,51.52,51.52,3100.0,43.9115,43.9541,43.9115,43.9115,3100.0
2010-06-04 11:30:00,51.52,51.6,51.5,51.58,4000.0,43.9115,43.9797,43.8944,43.9626,4000.0
2010-06-04 11:35:00,51.55,51.67,51.54,51.64,5600.0,43.937,44.0393,43.9285,44.0138,5600.0
2010-06-04 11:40:00,51.65,51.67,51.6,51.62,5500.0,44.0223,44.0393,43.9797,43.9967,5500.0
2010-06-04 11:45:00,51.63,51.68,51.61,51.67,4800.0,44.0052,44.0478,43.9882,44.0393,4800.0
2010-06-04 11:50:00,51.7,51.7,51.63,51.63,3400.0,44.0649,44.0649,44.0052,44.0052,3400.0
2010-06-04 11:55:00,51.65,51.65,51.59,51.6,17000.0,44.0223,44.0223,43.9711,43.9797,17000.0
2010-06-04 12:00:00,51.57,51.57,51.43,51.44,8800.0,43.9541,43.9541,43.8348,43.8433,8800.0
2010-06-04 12:05:00,51.43,51.43,51.33,51.4,19000.0,43.8348,43.8348,43.7495,43.8092,19000.0
2010-06-04 12:10:00,51.41,51.52,51.41,51.52,8000.0,43.8177,43.9115,43.8177,43.9115,8000.0
2010-06-04 12:15:00,51.53,51.53,51.46,51.46,5100.0,43.92,43.92,43.8603,43.8603,5100.0
2010-06-04 12:20:00,51.47,51.52,51.47,51.5,4900.0,43.8689,43.9115,43.8689,43.8944,4900.0
2010-06-04 12:25:00,51.51,51.53,51.48,51.48,8700.0,43.9029,43.92,43.8774,43.8774,8700.0
2010-06-04 12:30:00,51.48,51.48,51.43,51.43,8600.0,43.8774,43.8774,43.8348,43.8348,8600.0
2010-06-04 12:35:00,51.44,51.47,51.44,51.44,9400.0,43.8433,43.8689,43.8433,43.8433,9400.0
2010-06-04 12:40:00,51.44,51.44,51.37,51.38,13200.0,43.8433,43.8433,43.7836,43.7921,13200.0
2010-06-04 12:45:00,51.38,51.43,51.38,51.43,3800.0,43.7921,43.8348,43.7921,43.8348,3800.0
2010-06-04 12:50:00,51.44,51.51,51.44,51.51,9800.0,43.8433,43.9029,43.8433,43.9029,9800.0
2010-06-04 12:55:00,51.5,51.51,51.48,51.51,5800.0,43.8944,43.9029,43.8774,43.9029,5800.0
2010-06-04 13:00:00,51.51,51.52,51.45,51.48,4000.0,43.9029,43.9115,43.8518,43.8774,4000.0
2010-06-04 13:05:00,51.47,51.47,51.43,51.46,6300.0,43.8689,43.8689,43.8348,43.8603,6300.0
2010-06-04 13:10:00,51.47,51.47,51.38,51.38,4100.0,43.8689,43.8689,43.7921,43.7921,4100.0
2010-06-04 13:15:00,51.35,51.35,51.26,51.31,11900.0,43.7666,43.7666,43.6899,43.7325,11900.0
2010-06-04 13:20:00,51.3,51.3,51.23,51.24,6700.0,43.724,43.724,43.6643,43.6728,6700.0
2010-06-04 13:25:00,51.24,51.33,51.23,51.32,4000.0,43.6728,43.7495,43.6643,43.741,4000.0
2010-06-04 13:30:00,51.29,51.32,51.26,51.28,4400.0,43.7154,43.741,43.6899,43.7069,4400.0
2010-06-04 13:35:00,51.29,51.3,51.19,51.19,11700.0,43.7154,43.724,43.6302,43.6302,11700.0
2010-06-04 13:40:00,51.19,51.24,51.16,51.23,12900.0,43.6302,43.6728,43.6046,43.6643,12900.0
2010-06-04 13:45:00,51.22,51.26,51.21,51.23,7700.0,43.6558,43.6899,43.6473,43.6643,7700.0
2010-06-04 13:50:00,51.24,51.24,51.13,51.15,11100.0,43.6728,43.6728,43.5791,43.5961,11100.0
2010-06-04 13:55:00,51.14,51.17,51.11,51.15,8600.0,43.5876,43.6132,43.562,43.5961,8600.0
2010-06-04 14:00:00,51.17,51.24,51.15,51.21,7300.0,43.6132,43.6728,43.5961,43.6473,7300.0
2010-06-04 14:05:00,51.21,51.21,51.07,51.07,8600.0,43.6473,43.6473,43.5279,43.5279,8600.0
2010-06-04 14:10:00,51.08,51.1,51.05,51.09,24900.0,43.5365,43.5535,43.5109,43.545,24900.0
2010-06-04 14:15:00,51.11,51.14,51.05,51.06,9000.0,43.562,43.5876,43.5109,43.5194,9000.0
2010-06-04 14:20:00,51.05,51.17,51.04,51.15,7400.0,43.5109,43.6132,43.5024,43.5961,7400.0
2010-06-04 14:25:00,51.13,51.13,51.0,51.03,12100.0,43.5791,43.5791,43.4683,43.4938,12100.0
2010-06-04 14:30:00,51.05,51.12,51.02,51.08,6700.0,43.5109,43.5705,43.4853,43.5365,6700.0
2010-06-04 14:35:00,51.07,51.07,50.98,51.01,15500.0,43.5279,43.5279,43.4512,43.4768,15500.0
2010-06-04 14:40:00,50.99,51.03,50.98,51.0,7500.0,43.4597,43.4938,43.4512,43.4683,7500.0
2010-06-04 14:45:00,51.01,51.04,50.84,50.87,20400.0,43.4768,43.5024,43.3319,43.3575,20400.0
2010-06-04 14:50:00,50.86,50.88,50.72,50.8,41400.0,43.3489,43.366,43.2296,43.2978,41400.0
2010-06-04 14:55:00,50.81,50.82,50.73,50.76,19400.0,43.3063,43.3148,43.2381,43.2637,19400.0
2010-06-04 15:00:00,50.77,50.96,50.77,50.93,17100.0,43.2722,43.4342,43.2722,43.4086,17100.0
2010-06-04 15:05:00,50.92,50.93,50.82,50.9,65000.0,43.4001,43.4086,43.3148,43.383,65000.0
2010-06-04 15:10:00,50.91,50.96,50.9,50.93,22300.0,43.3916,43.4342,43.383,43.4086,22300.0
2010-06-04 15:15:00,50.92,50.96,50.81,50.93,9400.0,43.4001,43.4342,43.3063,43.4086,9400.0
2010-06-04 15:20:00,50.91,50.96,50.83,50.84,7700.0,43.3916,43.4342,43.3234,43.3319,7700.0
2010-06-04 15:25:00,50.85,50.86,50.74,50.75,8500.0,43.3404,43.3489,43.2467,43.2552,8500.0
2010-06-04 15:30:00,50.82,50.82,50.72,50.76,14900.0,43.3148,43.3148,43.2296,43.2637,14900.0
2010-06-04 15:35:00,50.77,50.86,50.77,50.79,12600.0,43.2722,43.3489,43.2722,43.2893,12600.0
2010-06-04 15:40:00,50.82,50.83,50.56,50.68,12500.0,43.3148,43.3234,43.0932,43.1955,12500.0
2010-06-04 15:45:00,50.67,50.84,50.67,50.83,13600.0,43.187,43.3319,43.187,43.3234,13600.0
2010-06-04 15:50:00,50.85,50.85,50.58,50.65,79900.0,43.3404,43.3404,43.1103,43.17,79900.0
2010-06-04 15:55:00,50.66,50.79,50.64,50.79,35700.0,43.1785,43.2893,43.1614,43.2893,35700.0
2010-06-07 09:30:00,50.83,50.94,50.8,50.84,4700.0,43.3234,43.4171,43.2978,43.3319,4700.0
2010-06-07 09:35:00,50.86,50.89,50.77,50.78,4600.0,43.3489,43.3745,43.2722,43.2808,4600.0
2010-06-07 09:40:00,50.77,50.77,50.64,50.65,5900.0,43.2722,43.2722,43.1614,43.17,5900.0
2010-06-07 09:45:00,50.62,50.79,50.6,50.79,3000.0,43.1444,43.2893,43.1273,43.2893,3000.0
2010-06-07 09:50:00,50.8,50.95,50.8,50.95,2700.0,43.2978,43.4257,43.2978,43.4257,2700.0
2010-06-07 09:55:00,50.96,51.03,50.96,50.96,3200.0,43.4342,43.4938,43.4342,43.4342,3200.0
2010-06-07 10:00:00,50.95,50.97,50.93,50.96,3600.0,43.4257,43.4427,43.4086,43.4342,3600.0
2010-06-07 10:05:00,50.98,51.07,50.96,51.05,6700.0,43.4512,43.5279,43.4342,43.5109,6700.0
2010-06-07 10:10:00,51.03,51.1,51.02,51.07,7100.0,43.4938,43.5535,43.4853,43.5279,7100.0
2010-06-07 10:15:00,51.03,51.08,51.0,51.03,5600.0,43.4938,43.5365,43.4683,43.4938,5600.0
2010-06-07 10:20:00,50.96,51.02,50.94,51.01,6800.0,43.4342,43.4853,43.4171,43.4768,6800.0
2010-06-07 10:25:00,51.05,51.05,50.9,50.95,18200.0,43.5109,43.5109,43.383,43.4257,18200.0
2010-06-07 10:30:00,50.95,50.95,50.85,50.86,13700.0,43.4257,43.4257,43.3404,43.3489,13700.0
2010-06-07 10:35:00,50.86,50.86,50.77,50.77,10000.0,43.3489,43.3489,43.2722,43.2722,10000.0
2010-06-07 10:40:00,50.78,50.84,50.77,50.79,2000.0,43.2808,43.3319,43.2722,43.2893,2000.0
2010-06-07 10:45:00,50.78,50.79,50.68,50.74,10400.0,43.2808,43.2893,43.1955,43.2467,10400.0
2010-06-07 10:50:00,50.75,50.75,50.59,50.63,6800.0,43.2552,43.2552,43.1188,43.1529,6800.0
2010-06-07 10:55:00,50.63,50.63,50.49,50.51,4000.0,43.1529,43.1529,43.0336,43.0506,4000.0
2010-06-07 11:00:00,50.5,50.58,50.5,50.54,2900.0,43.0421,43.1103,43.0421,43.0762,2900.0
2010-06-07 11:05:00,50.57,50.57,50.53,50.54,1900.0,43.1018,43.1018,43.0677,43.0762,1900.0
2010-06-07 11:10:00,50.61,50.61,50.48,50.48,11800.0,43.1359,43.1359,43.0251,43.0251,11800.0
2010-06-07 11:15:00,50.43,50.5,50.42,50.46,5200.0,42.9824,43.0421,42.9739,43.008,5200.0
2010-06-07 11:20:00,50.48,50.51,50.44,50.44,2500.0,43.0251,43.0506,42.991,42.991,2500.0
2010-06-07 11:25:00,50.47,50.57,50.47,50.57,7500.0,43.0165,43.1018,43.0165,43.1018,7500.0
2010-06-07 11:30:00,50.56,50.6,50.56,50.6,1500.0,43.0932,43.1273,43.0932,43.1273,1500.0
2010-06-07 11:35:00,50.68,50.68,50.68,50.68,1200.0,43.1955,43.1955,43.1955,43.1955,1200.0
2010-06-07 11:40:00,50.66,50.74,50.66,50.74,3000.0,43.1785,43.2467,43.1785,43.2467,3000.0
2010-06-07 11:45:00,50.75,50.75,50.65,50.65,2000.0,43.2552,43.2552,43.17,43.17,2000.0
2010-06-07 11:50:00,50.66,50.76,50.65,50.72,13400.0,43.1785,43.2637,43.17,43.2296,13400.0
2010-06-07 11:55:00,50.72,50.76,50.68,50.76,3100.0,43.2296,43.2637,43.1955,43.2637,3100.0
2010-06-07 12:00:00,50.76,50.87,50.72,50.85,8400.0,43.2637,43.3575,43.2296,43.3404,8400.0
2010-06-07 12:05:00,50.86,50.89,50.84,50.85,9400.0,43.3489,43.3745,43.3319,43.3404,9400.0
2010-06-07 12:10:00,50.86,50.87,50.83,50.83,4600.0,43.3489,43.3575,43.3234,43.3234,4600.0
2010-06-07 12:15:00,50.82,50.84,50.78,50.82,5800.0,43.3148,43.3319,43.2808,43.3148,5800.0
2010-06-07 12:20:00,50.8,50.85,50.8,50.83,6200.0,43.2978,43.3404,43.2978,43.3234,6200.0
2010-06-07 12:25:00,50.82,50.83,50.73,50.73,2600.0,43.3148,43.3234,43.2381,43.2381,2600.0
2010-06-07 12:30:00,50.71,50.72,50.71,50.72,2000.0,43.2211,43.2296,43.2211,43.2296,2000.0
2010-06-07 12:35:00,50.73,50.74,50.71,50.73,1200.0,43.2381,43.2467,43.2211,43.2381,1200.0
2010-06-07 12:40:00,50.79,50.79,50.75,50.75,1300.0,43.2893,43.2893,43.2552,43.2552,1300.0
2010-06-07 12:45:00,50.75,50.78,50.74,50.77,3100.0,43.2552,43.2808,43.2467,43.2722,3100.0
2010-06-07 12:50:00,50.77,50.86,50.77,50.85,8100.0,43.2722,43.3489,43.2722,43.3404,8100.0
2010-06-07 12:55:00,50.85,50.86,50.82,50.83,11200.0,43.3404,43.3489,43.3148,43.3234,11200.0
2010-06-07 13:00:00,50.82,50.82,50.72,50.75,3400.0,43.3148,43.3148,43.2296,43.2552,3400.0
2010-06-07 13:05:00,50.76,50.78,50.73,50.77,4300.0,43.2637,43.2808,43.2381,43.2722,4300.0
2010-06-07 13:10:00,50.76,50.77,50.75,50.77,700.0,43.2637,43.2722,43.2552,43.2722,700.0
2010-06-07 13:15:00,50.74,50.84,50.74,50.81,8100.0,43.2467,43.3319,43.2467,43.3063,8100.0
2010-06-07 13:20:00,50.84,50.87,50.82,50.82,1600.0,43.3319,43.3575,43.3148,43.3148,1600.0
2010-06-07 13:25:00,50.82,50.86,50.81,50.86,2000.0,43.3148,43.3489,43.3063,43.3489,2000.0
2010-06-07 13:30:00,50.86,50.89,50.85,50.87,12000.0,43.3489,43.3745,43.3404,43.3575,12000.0
2010-06-07 13:35:00,50.88,50.92,50.81,50.81,6500.0,43.366,43.4001,43.3063,43.3063,6500.0
2010-06-07 13:40:00,50.81,50.81,50.76,50.76,8500.0,43.3063,43.3063,43.2637,43.2637,8500.0
2010-06-07 13:45:00,50.78,50.81,50.61,50.65,8600.0,43.2808,43.3063,43.1359,43.17,8600.0
2010-06-07 13:50:00,50.64,50.67,50.62,50.63,6100.0,43.1614,43.187,43.1444,43.1529,6100.0
2010-06-07 13:55:00,50.62,50.64,50.59,50.63,5600.0,43.1444,43.1614,43.1188,43.1529,5600.0
2010-06-07 14:00:00,50.61,50.71,50.59,50.68,4700.0,43.1359,43.2211,43.1188,43.1955,4700.0
2010-06-07 14:05:00,50.65,50.65,50.59,50.64,7000.0,43.17,43.17,43.1188,43.1614,7000.0
2010-06-07 14:10:00,50.65,50.67,50.59,50.59,5600.0,43.17,43.187,43.1188,43.1188,5600.0
2010-06-07 14:15:00,50.59,50.6,50.51,50.53,11400.0,43.1188,43.1273,43.0506,43.0677,11400.0
2010-06-07 14:20:00,50.54,50.58,50.48,50.49,17900.0,43.0762,43.1103,43.0251,43.0336,17900.0
2010-06-07 14:25:00,50.49,50.59,50.49,50.58,9300.0,43.0336,43.1188,43.0336,43.1103,9300.0
2010-06-07 14:30:00,50.59,50.61,50.47,50.47,9200.0,43.1188,43.1359,43.0165,43.0165,9200.0
2010-06-07 14:35:00,50.45,50.49,50.43,50.46,6700.0,42.9995,43.0336,42.9824,43.008,6700.0
2010-06-07 14:40:00,50.44,50.46,50.39,50.41,7900.0,42.991,43.008,42.9484,42.9654,7900.0
2010-06-07 14:45:00,50.4,50.4,50.29,50.36,7200.0,42.9569,42.9569,42.8631,42.9228,7200.0
2010-06-07 14:50:00,50.36,50.38,50.31,50.35,8500.0,42.9228,42.9398,42.8802,42.9143,8500.0
2010-06-07 14:55:00,50.33,50.37,50.32,50.35,6300.0,42.8972,42.9313,42.8887,42.9143,6300.0
2010-06-07 15:00:00,50.36,50.44,50.36,50.42,11400.0,42.9228,42.991,42.9228,42.9739,11400.0
2010-06-07 15:05:00,50.43,50.53,50.42,50.5,18800.0,42.9824,43.0677,42.9739,43.0421,18800.0
2010-06-07 15:10:00,50.5,50.51,50.36,50.36,19700.0,43.0421,43.0506,42.9228,42.9228,19700.0
2010-06-07 15:15:00,50.4,50.41,50.22,50.26,29000.0,42.9569,42.9654,42.8035,42.8376,29000.0
2010-06-07 15:20:00,50.25,50.25,50.15,50.18,16600.0,42.829,42.829,42.7438,42.7694,16600.0
2010-06-07 15:25:00,50.17,50.18,50.09,50.09,14000.0,42.7608,42.7694,42.6927,42.6927,14000.0
2010-06-07 15:30:00,50.04,50.11,50.04,50.11,14800.0,42.65,42.7097,42.65,42.7097,14800.0
2010-06-07 15:35:00,50.14,50.19,50.12,50.14,14900.0,42.7353,42.7779,42.7182,42.7353,14900.0
2010-06-07 15:40:00,50.13,50.14,49.95,50.02,27100.0,42.7267,42.7353,42.5733,42.633,27100.0
2010-06-07 15:45:00,50.03,50.08,50.01,50.04,12400.0,42.6415,42.6841,42.6245,42.65,12400.0
2010-06-07 15:50:00,50.04,50.12,50.01,50.05,27900.0,42.65,42.7182,42.6245,42.6586,27900.0
2010-06-07 15:55:00,50.06,50.07,49.95,49.99,15100.0,42.6671,42.6756,42.5733,42.6074,15100.0
2010-06-08 09:30:00,50.06,50.14,49.95,50.14,25000.0,42.6671,42.7353,42.5733,42.7353,25000.0
2010-06-08 09:35:00,50.17,50.24,50.14,50.17,8900.0,42.7608,42.8205,42.7353,42.7608,8900.0
2010-06-08 09:40:00,50.2,50.2,50.13,50.16,6700.0,42.7864,42.7864,42.7267,42.7523,6700.0
2010-06-08 09:45:00,50.08,50.09,50.0,50.04,11300.0,42.6841,42.6927,42.6159,42.65,11300.0
2010-06-08 09:50:00,50.02,50.02,49.79,49.84,18000.0,42.633,42.633,42.437,42.4796,18000.0
2010-06-08 09:55:00,49.87,49.91,49.74,49.81,11100.0,42.5051,42.5392,42.3943,42.454,11100.0
2010-06-08 10:00:00,49.86,50.01,49.86,50.0,3300.0,42.4966,42.6245,42.4966,42.6159,3300.0
2010-06-08 10:05:00,49.99,50.04,49.95,50.02,14200.0,42.6074,42.65,42.5733,42.633,14200.0
2010-06-08 10:10:00,49.95,49.96,49.95,49.96,300.0,42.5733,42.5819,42.5733,42.5819,300.0
2010-06-08 10:15:00,49.9,49.9,49.75,49.75,3100.0,42.5307,42.5307,42.4029,42.4029,3100.0
2010-06-08 10:20:00,49.74,49.79,49.74,49.76,1500.0,42.3943,42.437,42.3943,42.4114,1500.0
2010-06-08 10:25:00,49.73,49.85,49.68,49.85,3700.0,42.3858,42.4881,42.3432,42.4881,3700.0
2010-06-08 10:30:00,49.81,49.88,49.78,49.82,4800.0,42.454,42.5137,42.4284,42.4625,4800.0
2010-06-08 10:35:00,49.79,49.79,49.74,49.76,2700.0,42.437,42.437,42.3943,42.4114,2700.0
2010-06-08 10:40:00,49.64,49.67,49.6,49.61,6700.0,42.3091,42.3347,42.275,42.2835,6700.0
2010-06-08 10:45:00,49.57,49.64,49.52,49.64,8700.0,42.2495,42.3091,42.2068,42.3091,8700.0
2010-06-08 10:50:00,49.62,49.68,49.56,49.66,3900.0,42.2921,42.3432,42.2409,42.3262,3900.0
2010-06-08 10:55:00,49.64,49.76,49.64,49.76,900.0,42.3091,42.4114,42.3091,42.4114,900.0
2010-06-08 11:00:00,49.73,49.77,49.69,49.71,2900.0,42.3858,42.4199,42.3517,42.3688,2900.0
2010-06-08 11:05:00,49.74,49.74,49.53,49.57,12900.0,42.3943,42.3943,42.2154,42.2495,12900.0
2010-06-08 11:10:00,49.63,49.68,49.49,49.57,23200.0,42.3006,42.3432,42.1813,42.2495,23200.0
2010-06-08 11:15:00,49.56,49.73,49.56,49.7,3300.0,42.2409,42.3858,42.2409,42.3603,3300.0
2010-06-08 11:20:00,49.72,49.98,49.72,49.96,7300.0,42.3773,42.5989,42.3773,42.5819,7300.0
2010-06-08 11:25:00,49.98,49.99,49.88,49.89,5500.0,42.5989,42.6074,42.5137,42.5222,5500.0
2010-06-08 11:30:00,49.88,50.06,49.88,50.02,8900.0,42.5137,42.6671,42.5137,42.633,8900.0
2010-06-08 11:35:00,49.99,50.08,49.97,50.05,9500.0,42.6074,42.6841,42.5904,42.6586,9500.0
2010-06-08 11:40:00,50.04,50.05,49.92,49.92,4700.0,42.65,42.6586,42.5478,42.5478,4700.0
2010-06-08 11:45:00,49.94,50.09,49.94,50.09,2000.0,42.5648,42.6927,42.5648,42.6927,2000.0
2010-06-08 11:50:00,50.14,50.15,50.14,50.14,3000.0,42.7353,42.7438,42.7353,42.7353,3000.0
2010-06-08 11:55:00,50.15,50.26,50.13,50.14,6300.0,42.7438,42.8376,42.7267,42.7353,6300.0
2010-06-08 12:00:00,50.19,50.19,50.1,50.15,5900.0,42.7779,42.7779,42.7012,42.7438,5900.0
2010-06-08 12:05:00,50.09,50.11,50.02,50.05,6000.0,42.6927,42.7097,42.633,42.6586,6000.0
2010-06-08 12:10:00,50.07,50.07,50.01,50.02,2400.0,42.6756,42.6756,42.6245,42.633,2400.0
2010-06-08 12:15:00,50.0,50.0,49.96,50.0,2300.0,42.6159,42.6159,42.5819,42.6159,2300.0
2010-06-08 12:20:00,49.99,49.99,49.98,49.98,1600.0,42.6074,42.6074,42.5989,42.5989,1600.0
2010-06-08 12:25:00,49.97,50.0,49.96,49.99,1600.0,42.5904,42.6159,42.5819,42.6074,1600.0
2010-06-08 12:30:00,49.97,50.03,49.97,50.03,7300.0,42.5904,42.6415,42.5904,42.6415,7300.0
2010-06-08 12:35:00,50.02,50.03,49.98,50.03,5500.0,42.633,42.6415,42.5989,42.6415,5500.0
2010-06-08 12:40:00,50.07,50.1,50.03,50.09,1700.0,42.6756,42.7012,42.6415,42.6927,1700.0
2010-06-08 12:45:00,50.03,50.06,49.98,50.03,3000.0,42.6415,42.6671,42.5989,42.6415,3000.0
2010-06-08 12:50:00,50.03,50.09,50.03,50.09,400.0,42.6415,42.6927,42.6415,42.6927,400.0
2010-06-08 12:55:00,50.12,50.13,50.07,50.13,6700.0,42.7182,42.7267,42.6756,42.7267,6700.0
2010-06-08 13:00:00,50.09,50.16,50.09,50.14,2600.0,42.6927,42.7523,42.6927,42.7353,2600.0
2010-06-08 13:05:00,50.07,50.07,49.97,50.01,6100.0,42.6756,42.6756,42.5904,42.6245,6100.0
2010-06-08 13:10:00,50.0,50.0,49.93,49.95,2200.0,42.6159,42.6159,42.5563,42.5733,2200.0
2010-06-08 13:15:00,49.9,49.93,49.9,49.93,3500.0,42.5307,42.5563,42.5307,42.5563,3500.0
2010-06-08 13:20:00,49.93,49.96,49.86,49.87,6300.0,42.5563,42.5819,42.4966,42.5051,6300.0
2010-06-08 13:25:00,49.85,49.92,49.85,49.87,3300.0,42.4881,42.5478,42.4881,42.5051,3300.0
2010-06-08 13:30:00,49.83,49.83,49.68,49.69,10000.0,42.4711,42.4711,42.3432,42.3517,10000.0
2010-06-08 13:35:00,49.69,49.71,49.65,49.71,14800.0,42.3517,42.3688,42.3176,42.3688,14800.0
2010-06-08 13:40:00,49.73,49.76,49.69,49.76,2800.0,42.3858,42.4114,42.3517,42.4114,2800.0
2010-06-08 13:45:00,49.76,49.76,49.63,49.64,9700.0,42.4114,42.4114,42.3006,42.3091,9700.0
2010-06-08 13:50:00,49.63,49.63,49.54,49.54,5100.0,42.3006,42.3006,42.2239,42.2239,5100.0
2010-06-08 13:55:00,49.59,49.7,49.56,49.7,5200.0,42.2665,42.3603,42.2409,42.3603,5200.0
2010-06-08 14:00:00,49.76,49.76,49.71,49.76,6100.0,42.4114,42.4114,42.3688,42.4114,6100.0
2010-06-08 14:05:00,49.75,49.75,49.68,49.68,2900.0,42.4029,42.4029,42.3432,42.3432,2900.0
2010-06-08 14:10:00,49.67,49.67,49.59,49.65,5800.0,42.3347,42.3347,42.2665,42.3176,5800.0
2010-06-08 14:15:00,49.62,49.79,49.61,49.79,4400.0,42.2921,42.437,42.2835,42.437,4400.0
2010-06-08 14:20:00,49.8,49.96,49.79,49.96,9900.0,42.4455,42.5819,42.437,42.5819,9900.0
2010-06-08 14:25:00,49.96,50.0,49.9,49.91,11900.0,42.5819,42.6159,42.5307,42.5392,11900.0
2010-06-08 14:30:00,49.91,50.06,49.9,50.0,9900.0,42.5392,42.6671,42.5307,42.6159,9900.0
2010-06-08 14:35:00,49.98,50.07,49.97,49.97,10100.0,42.5989,42.6756,42.5904,42.5904,10100.0
2010-06-08 14:40:00,49.97,50.12,49.96,50.1,8800.0,42.5904,42.7182,42.5819,42.7012,8800.0
2010-06-08 14:45:00,50.07,50.1,49.99,50.02,8800.0,42.6756,42.7012,42.6074,42.633,8800.0
2010-06-08 14:50:00,49.99,49.99,49.88,49.88,5900.0,42.6074,42.6074,42.5137,42.5137,5900.0
2010-06-08 14:55:00,49.87,49.96,49.82,49.84,9500.0,42.5051,42.5819,42.4625,42.4796,9500.0
2010-06-08 15:00:00,49.87,49.93,49.78,49.92,16200.0,42.5051,42.5563,42.4284,42.5478,16200.0
2010-06-08 15:05:00,49.91,49.97,49.89,49.93,11900.0,42.5392,42.5904,42.5222,42.5563,11900.0
2010-06-08 15:10:00,49.95,49.96,49.83,49.85,20200.0,42.5733,42.5819,42.4711,42.4881,20200.0
2010-06-08 15:15:00,49.82,49.84,49.72,49.77,38900.0,42.4625,42.4796,42.3773,42.4199,38900.0
2010-06-08 15:20:00,49.77,49.94,49.77,49.9,9000.0,42.4199,42.5648,42.4199,42.5307,9000.0
2010-06-08 15:25:00,49.91,50.1,49.91,50.1,32400.0,42.5392,42.7012,42.5392,42.7012,32400.0
2010-06-08 15:30:00,50.1,50.19,50.06,50.06,13300.0,42.7012,42.7779,42.6671,42.6671,13300.0
2010-06-08 15:35:00,50.07,50.28,50.07,50.28,22700.0,42.6756,42.8546,42.6756,42.8546,22700.0
2010-06-08 15:40:00,50.27,50.33,50.17,50.32,17200.0,42.8461,42.8972,42.7608,42.8887,17200.0
2010-06-08 15:45:00,50.29,50.32,50.2,50.24,16400.0,42.8631,42.8887,42.7864,42.8205,16400.0
2010-06-08 15:50:00,50.24,50.39,50.24,50.26,17100.0,42.8205,42.9484,42.8205,42.8376,17100.0
2010-06-08 15:55:00,50.25,50.33,50.22,50.3,21200.0,42.829,42.8972,42.8035,42.8716,21200.0
2010-06-09 09:30:00,50.49,50.68,50.49,50.68,5500.0,43.0336,43.1955,43.0336,43.1955,5500.0
2010-06-09 09:35:00,50.68,50.7,50.61,50.63,5000.0,43.1955,43.2126,43.1359,43.1529,5000.0
2010-06-09 09:40:00,50.61,50.7,50.61,50.64,2100.0,43.1359,43.2126,43.1359,43.1614,2100.0
2010-06-09 09:45:00,50.63,50.63,50.53,50.57,3100.0,43.1529,43.1529,43.0677,43.1018,3100.0
2010-06-09 09:50:00,50.63,50.63,50.59,50.59,1100.0,43.1529,43.1529,43.1188,43.1188,1100.0
2010-06-09 09:55:00,50.65,50.69,50.6,50.62,5000.0,43.17,43.204,43.1273,43.1444,5000.0
2010-06-09 10:00:00,50.67,50.7,50.52,50.58,3100.0,43.187,43.2126,43.0592,43.1103,3100.0
2010-06-09 10:05:00,50.58,50.63,50.47,50.47,3800.0,43.1103,43.1529,43.0165,43.0165,3800.0
2010-06-09 10:10:00,50.48,50.55,50.48,50.55,2900.0,43.0251,43.0847,43.0251,43.0847,2900.0
2010-06-09 10:15:00,50.59,50.66,50.59,50.61,3900.0,43.1188,43.1785,43.1188,43.1359,3900.0
2010-06-09 10:20:00,50.63,50.67,50.63,50.67,500.0,43.1529,43.187,43.1529,43.187,500.0
2010-06-09 10:25:00,50.69,50.69,50.62,50.64,1800.0,43.204,43.204,43.1444,43.1614,1800.0
2010-06-09 10:30:00,50.65,50.65,50.63,50.65,700.0,43.17,43.17,43.1529,43.17,700.0
2010-06-09 10:35:00,50.58,50.59,50.52,50.52,700.0,43.1103,43.1188,43.0592,43.0592,700.0
2010-06-09 10:40:00,50.49,50.61,50.49,50.61,1200.0,43.0336,43.1359,43.0336,43.1359,1200.0
2010-06-09 10:45:00,50.62,50.74,50.62,50.72,3500.0,43.1444,43.2467,43.1444,43.2296,3500.0
2010-06-09 10:50:00,50.73,50.79,50.73,50.79,1900.0,43.2381,43.2893,43.2381,43.2893,1900.0
2010-06-09 10:55:00,50.77,50.81,50.73,50.81,2000.0,43.2722,43.3063,43.2381,43.3063,2000.0
2010-06-09 11:00:00,50.81,50.88,50.79,50.88,700.0,43.3063,43.366,43.2893,43.366,700.0
2010-06-09 11:05:00,50.9,51.01,50.9,50.99,5900.0,43.383,43.4768,43.383,43.4597,5900.0
2010-06-09 11:10:00,51.03,51.03,50.94,50.95,2000.0,43.4938,43.4938,43.4171,43.4257,2000.0
2010-06-09 11:15:00,50.96,51.01,50.94,50.96,8400.0,43.4342,43.4768,43.4171,43.4342,8400.0
2010-06-09 11:20:00,50.97,51.05,50.96,51.0,2400.0,43.4427,43.5109,43.4342,43.4683,2400.0
2010-06-09 11:25:00,51.04,51.19,51.04,51.17,10900.0,43.5024,43.6302,43.5024,43.6132,10900.0
2010-06-09 11:30:00,51.15,51.15,51.13,51.14,900.0,43.5961,43.5961,43.5791,43.5876,900.0
2010-06-09 11:35:00,51.16,51.16,51.11,51.12,2200.0,43.6046,43.6046,43.562,43.5705,2200.0
2010-06-09 11:40:00,51.11,51.18,51.11,51.11,2300.0,43.562,43.6217,43.562,43.562,2300.0
2010-06-09 11:45:00,51.13,51.13,51.06,51.07,6200.0,43.5791,43.5791,43.5194,43.5279,6200.0
2010-06-09 11:50:00,51.11,51.11,51.1,51.11,800.0,43.562,43.562,43.5535,43.562,800.0
2010-06-09 11:55:00,51.1,51.12,51.07,51.07,800.0,43.5535,43.5705,43.5279,43.5279,800.0
2010-06-09 12:00:00,51.07,51.07,51.06,51.06,900.0,43.5279,43.5279,43.5194,43.5194,900.0
2010-06-09 12:05:00,51.05,51.06,51.02,51.06,1200.0,43.5109,43.5194,43.4853,43.5194,1200.0
2010-06-09 12:10:00,51.06,51.07,51.04,51.05,2200.0,43.5194,43.5279,43.5024,43.5109,2200.0
2010-06-09 12:15:00,51.05,51.08,51.05,51.08,1300.0,43.5109,43.5365,43.5109,43.5365,1300.0
2010-06-09 12:20:00,51.07,51.13,51.07,51.12,2900.0,43.5279,43.5791,43.5279,43.5705,2900.0
2010-06-09 12:25:00,51.16,51.16,51.1,51.1,1300.0,43.6046,43.6046,43.5535,43.5535,1300.0
2010-06-09 12:30:00,51.09,51.09,51.05,51.05,1900.0,43.545,43.545,43.5109,43.5109,1900.0
2010-06-09 12:35:00,51.01,51.03,50.98,51.01,1900.0,43.4768,43.4938,43.4512,43.4768,1900.0
2010-06-09 12:40:00,51.03,51.03,50.98,50.98,2000.0,43.4938,43.4938,43.4512,43.4512,2000.0
2010-06-09 12:45:00,51.0,51.05,51.0,51.05,900.0,43.4683,43.5109,43.4683,43.5109,900.0
2010-06-09 12:50:00,51.04,51.08,51.01,51.01,3000.0,43.5024,43.5365,43.4768,43.4768,3000.0
2010-06-09 12:55:00,51.02,51.02,50.97,50.97,1600.0,43.4853,43.4853,43.4427,43.4427,1600.0
2010-06-09 13:00:00,50.96,50.96,50.94,50.94,1800.0,43.4342,43.4342,43.4171,43.4171,1800.0
2010-06-09 13:05:00,50.93,50.97,50.93,50.95,3700.0,43.4086,43.4427,43.4086,43.4257,3700.0
2010-06-09 13:10:00,50.92,50.96,50.91,50.96,2500.0,43.4001,43.4342,43.3916,43.4342,2500.0
2010-06-09 13:15:00,50.95,50.98,50.95,50.98,300.0,43.4257,43.4512,43.4257,43.4512,300.0
2010-06-09 13:20:00,50.99,51.01,50.94,50.96,2400.0,43.4597,43.4768,43.4171,43.4342,2400.0
2010-06-09 13:25:00,50.96,50.96,50.93,50.94,900.0,43.4342,43.4342,43.4086,43.4171,900.0
2010-06-09 13:30:00,50.93,50.93,50.86,50.87,7200.0,43.4086,43.4086,43.3489,43.3575,7200.0
2010-06-09 13:35:00,50.84,50.87,50.82,50.84,1500.0,43.3319,43.3575,43.3148,43.3319,1500.0
2010-06-09 13:40:00,50.8,50.82,50.8,50.82,600.0,43.2978,43.3148,43.2978,43.3148,600.0
2010-06-09 13:45:00,50.86,50.86,50.81,50.81,3400.0,43.3489,43.3489,43.3063,43.3063,3400.0
2010-06-09 13:50:00,50.83,50.87,50.83,50.83,600.0,43.3234,43.3575,43.3234,43.3234,600.0
2010-06-09 13:55:00,50.85,50.87,50.77,50.86,3800.0,43.3404,43.3575,43.2722,43.3489,3800.0
2010-06-09 14:00:00,50.89,50.9,50.75,50.75,4500.0,43.3745,43.383,43.2552,43.2552,4500.0
2010-06-09 14:05:00,50.76,50.76,50.67,50.7,1500.0,43.2637,43.2637,43.187,43.2126,1500.0
2010-06-09 14:10:00,50.68,50.79,50.68,50.79,1700.0,43.1955,43.2893,43.1955,43.2893,1700.0
2010-06-09 14:15:00,50.83,50.84,50.77,50.8,2200.0,43.3234,43.3319,43.2722,43.2978,2200.0
2010-06-09 14:20:00,50.79,50.79,50.72,50.74,1500.0,43.2893,43.2893,43.2296,43.2467,1500.0
2010-06-09 14:25:00,50.74,50.81,50.74,50.81,700.0,43.2467,43.3063,43.2467,43.3063,700.0
2010-06-09 14:30:00,50.84,50.84,50.76,50.76,700.0,43.3319,43.3319,43.2637,43.2637,700.0
2010-06-09 14:35:00,50.79,50.85,50.76,50.8,5500.0,43.2893,43.3404,43.2637,43.2978,5500.0
2010-06-09 14:40:00,50.8,50.8,50.69,50.69,1500.0,43.2978,43.2978,43.204,43.204,1500.0
2010-06-09 14:45:00,50.69,50.77,50.58,50.63,9000.0,43.204,43.2722,43.1103,43.1529,9000.0
2010-06-09 14:50:00,50.61,50.65,50.56,50.57,5100.0,43.1359,43.17,43.0932,43.1018,5100.0
2010-06-09 14:55:00,50.53,50.53,50.38,50.38,7100.0,43.0677,43.0677,42.9398,42.9398,7100.0
2010-06-09 15:00:00,50.34,50.45,50.32,50.41,6100.0,42.9057,42.9995,42.8887,42.9654,6100.0
2010-06-09 15:05:00,50.42,50.48,50.39,50.46,4400.0,42.9739,43.0251,42.9484,43.008,4400.0
2010-06-09 15:10:00,50.44,50.44,50.26,50.29,20900.0,42.991,42.991,42.8376,42.8631,20900.0
2010-06-09 15:15:00,50.3,50.31,50.11,50.11,6400.0,42.8716,42.8802,42.7097,42.7097,6400.0
2010-06-09 15:20:00,50.09,50.21,50.03,50.21,17900.0,42.6927,42.7949,42.6415,42.7949,17900.0
2010-06-09 15:25:00,50.23,50.31,50.22,50.29,17100.0,42.812,42.8802,42.8035,42.8631,17100.0
2010-06-09 15:30:00,50.3,50.3,50.14,50.14,7700.0,42.8716,42.8716,42.7353,42.7353,7700.0
2010-06-09 15:35:00,50.14,50.18,49.98,50.05,9800.0,42.7353,42.7694,42.5989,42.6586,9800.0
2010-06-09 15:40:00,50.05,50.13,50.02,50.05,28600.0,42.6586,42.7267,42.633,42.6586,28600.0
2010-06-09 15:45:00,50.05,50.09,49.95,49.98,16100.0,42.6586,42.6927,42.5733,42.5989,16100.0
2010-06-09 15:50:00,50.02,50.02,49.87,49.98,31700.0,42.633,42.633,42.5051,42.5989,31700.0
2010-06-09 15:55:00,49.99,50.11,49.93,50.07,26100.0,42.6074,42.7097,42.5563,42.6756,26100.0
2010-06-10 09:30:00,50.82,51.0,50.82,50.99,5200.0,43.3148,43.4683,43.3148,43.4597,5200.0
2010-06-10 09:35:00,50.99,50.99,50.88,50.88,5400.0,43.4597,43.4597,43.366,43.366,5400.0
2010-06-10 09:40:00,50.89,50.91,50.82,50.91,3900.0,43.3745,43.3916,43.3148,43.3916,3900.0
2010-06-10 09:45:00,50.91,50.97,50.91,50.94,3700.0,43.3916,43.4427,43.3916,43.4171,3700.0
2010-06-10 09:50:00,51.03,51.24,51.03,51.19,19700.0,43.4938,43.6728,43.4938,43.6302,19700.0
2010-06-10 09:55:00,51.22,51.24,51.16,51.24,12300.0,43.6558,43.6728,43.6046,43.6728,12300.0
2010-06-10 10:00:00,51.25,51.33,51.25,51.25,1300.0,43.6813,43.7495,43.6813,43.6813,1300.0
2010-06-10 10:05:00,51.24,51.25,51.16,51.17,3300.0,43.6728,43.6813,43.6046,43.6132,3300.0
2010-06-10 10:10:00,51.17,51.17,51.12,51.14,2200.0,43.6132,43.6132,43.5705,43.5876,2200.0
2010-06-10 10:15:00,51.12,51.17,51.12,51.15,1100.0,43.5705,43.6132,43.5705,43.5961,1100.0
2010-06-10 10:20:00,51.09,51.16,51.08,51.08,2700.0,43.545,43.6046,43.5365,43.5365,2700.0
2010-06-10 10:25:00,51.1,51.1,50.97,51.07,9600.0,43.5535,43.5535,43.4427,43.5279,9600.0
2010-06-10 10:30:00,51.08,51.17,51.08,51.17,3200.0,43.5365,43.6132,43.5365,43.6132,3200.0
2010-06-10 10:35:00,51.15,51.17,51.11,51.13,2200.0,43.5961,43.6132,43.562,43.5791,2200.0
2010-06-10 10:40:00,51.13,51.19,51.11,51.19,17500.0,43.5791,43.6302,43.562,43.6302,17500.0
2010-06-10 10:45:00,51.18,51.19,51.11,51.16,15700.0,43.6217,43.6302,43.562,43.6046,15700.0
2010-06-10 10:50:00,51.16,51.18,51.12,51.18,19800.0,43.6046,43.6217,43.5705,43.6217,19800.0
2010-06-10 10:55:00,51.18,51.18,51.1,51.14,16500.0,43.6217,43.6217,43.5535,43.5876,16500.0
2010-06-10 11:00:00,51.14,51.23,51.14,51.21,6300.0,43.5876,43.6643,43.5876,43.6473,6300.0
2010-06-10 11:05:00,51.25,51.25,51.2,51.2,900.0,43.6813,43.6813,43.6387,43.6387,900.0
2010-06-10 11:10:00,51.22,51.26,51.21,51.24,1400.0,43.6558,43.6899,43.6473,43.6728,1400.0
2010-06-10 11:15:00,51.24,51.26,51.24,51.26,2300.0,43.6728,43.6899,43.6728,43.6899,2300.0
2010-06-10 11:20:00,51.27,51.27,51.24,51.25,2000.0,43.6984,43.6984,43.6728,43.6813,2000.0
2010-06-10 11:25:00,51.23,51.25,51.18,51.18,4700.0,43.6643,43.6813,43.6217,43.6217,4700.0
2010-06-10 11:30:00,51.2,51.2,51.17,51.17,3000.0,43.6387,43.6387,43.6132,43.6132,3000.0
2010-06-10 11:35:00,51.13,51.15,51.1,51.15,10400.0,43.5791,43.5961,43.5535,43.5961,10400.0
2010-06-10 11:40:00,51.13,51.13,51.05,51.06,3700.0,43.5791,43.5791,43.5109,43.5194,3700.0
2010-06-10 11:45:00,51.05,51.06,51.01,51.01,1300.0,43.5109,43.5194,43.4768,43.4768,1300.0
2010-06-10 11:50:00,51.03,51.1,51.03,51.09,7900.0,43.4938,43.5535,43.4938,43.545,7900.0
2010-06-10 11:55:00,51.09,51.12,51.09,51.1,6700.0,43.545,43.5705,43.545,43.5535,6700.0
2010-06-10 12:00:00,51.12,51.12,50.99,50.99,1800.0,43.5705,43.5705,43.4597,43.4597,1800.0
2010-06-10 12:05:00,51.0,51.02,50.93,50.94,4000.0,43.4683,43.4853,43.4086,43.4171,4000.0
2010-06-10 12:10:00,50.97,50.97,50.93,50.94,3400.0,43.4427,43.4427,43.4086,43.4171,3400.0
2010-06-10 12:15:00,50.95,51.02,50.95,50.96,3600.0,43.4257,43.4853,43.4257,43.4342,3600.0
2010-06-10 12:20:00,50.96,51.05,50.96,51.02,3400.0,43.4342,43.5109,43.4342,43.4853,3400.0
2010-06-10 12:25:00,51.04,51.07,51.02,51.07,3700.0,43.5024,43.5279,43.4853,43.5279,3700.0
2010-06-10 12:30:00,51.08,51.08,51.08,51.08,200.0,43.5365,43.5365,43.5365,43.5365,200.0
2010-06-10 12:35:00,51.06,51.08,50.97,50.98,5600.0,43.5194,43.5365,43.4427,43.4512,5600.0
2010-06-10 12:40:00,51.03,51.03,50.92,50.93,6800.0,43.4938,43.4938,43.4001,43.4086,6800.0
2010-06-10 12:45:00,50.92,50.92,50.86,50.9,3900.0,43.4001,43.4001,43.3489,43.383,3900.0
2010-06-10 12:50:00,50.9,50.99,50.9,50.99,2900.0,43.383,43.4597,43.383,43.4597,2900.0
2010-06-10 12:55:00,50.93,50.99,50.92,50.97,6600.0,43.4086,43.4597,43.4001,43.4427,6600.0
2010-06-10 13:00:00,50.96,50.97,50.88,50.88,2500.0,43.4342,43.4427,43.366,43.366,2500.0
2010-06-10 13:05:00,50.89,50.93,50.87,50.9,8000.0,43.3745,43.4086,43.3575,43.383,8000.0
2010-06-10 13:10:00,50.92,50.99,50.92,50.96,6800.0,43.4001,43.4597,43.4001,43.4342,6800.0
2010-06-10 13:15:00,50.96,50.99,50.87,50.92,9100.0,43.4342,43.4597,43.3575,43.4001,9100.0
2010-06-10 13:20:00,50.92,50.94,50.9,50.91,4200.0,43.4001,43.4171,43.383,43.3916,4200.0
2010-06-10 13:25:00,50.96,51.04,50.93,51.04,2900.0,43.4342,43.5024,43.4086,43.5024,2900.0
2010-06-10 13:30:00,51.07,51.09,51.06,51.09,1200.0,43.5279,43.545,43.5194,43.545,1200.0
2010-06-10 13:35:00,51.11,51.12,51.07,51.07,1100.0,43.562,43.5705,43.5279,43.5279,1100.0
2010-06-10 13:40:00,51.09,51.09,51.05,51.06,800.0,43.545,43.545,43.5109,43.5194,800.0
2010-06-10 13:45:00,51.08,51.19,51.08,51.19,2100.0,43.5365,43.6302,43.5365,43.6302,2100.0
2010-06-10 13:50:00,51.18,51.18,51.12,51.15,2600.0,43.6217,43.6217,43.5705,43.5961,2600.0
2010-06-10 13:55:00,51.12,51.16,51.12,51.14,2200.0,43.5705,43.6046,43.5705,43.5876,2200.0
2010-06-10 14:00:00,51.13,51.14,51.13,51.13,1500.0,43.5791,43.5876,43.5791,43.5791,1500.0
2010-06-10 14:05:00,51.13,51.13,51.0,51.01,2700.0,43.5791,43.5791,43.4683,43.4768,2700.0
2010-06-10 14:10:00,51.03,51.05,51.01,51.01,2100.0,43.4938,43.5109,43.4768,43.4768,2100.0
2010-06-10 14:15:00,51.05,51.12,51.04,51.12,7200.0,43.5109,43.5705,43.5024,43.5705,7200.0
2010-06-10 14:20:00,51.11,51.18,51.11,51.17,1600.0,43.562,43.6217,43.562,43.6132,1600.0
2010-06-10 14:25:00,51.17,51.19,51.16,51.16,800.0,43.6132,43.6302,43.6046,43.6046,800.0
2010-06-10 14:30:00,51.23,51.24,51.2,51.2,1700.0,43.6643,43.6728,43.6387,43.6387,1700.0
2010-06-10 14:35:00,51.23,51.29,51.23,51.29,1300.0,43.6643,43.7154,43.6643,43.7154,1300.0
2010-06-10 14:40:00,51.29,51.38,51.29,51.38,1900.0,43.7154,43.7921,43.7154,43.7921,1900.0
2010-06-10 14:45:00,51.37,51.39,51.34,51.39,7600.0,43.7836,43.8007,43.7581,43.8007,7600.0
2010-06-10 14:50:00,51.4,51.4,51.34,51.35,16200.0,43.8092,43.8092,43.7581,43.7666,16200.0
2010-06-10 14:55:00,51.31,51.33,51.31,51.33,1700.0,43.7325,43.7495,43.7325,43.7495,1700.0
2010-06-10 15:00:00,51.31,51.37,51.26,51.26,15600.0,43.7325,43.7836,43.6899,43.6899,15600.0
2010-06-10 15:05:00,51.27,51.39,51.27,51.37,22100.0,43.6984,43.8007,43.6984,43.7836,22100.0
2010-06-10 15:10:00,51.36,51.37,51.3,51.32,16400.0,43.7751,43.7836,43.724,43.741,16400.0
2010-06-10 15:15:00,51.32,51.48,51.32,51.48,24000.0,43.741,43.8774,43.741,43.8774,24000.0
2010-06-10 15:20:00,51.46,51.54,51.46,51.47,21800.0,43.8603,43.9285,43.8603,43.8689,21800.0
2010-06-10 15:25:00,51.47,51.49,51.44,51.45,21100.0,43.8689,43.8859,43.8433,43.8518,21100.0
2010-06-10 15:30:00,51.46,51.51,51.42,51.44,9200.0,43.8603,43.9029,43.8262,43.8433,9200.0
2010-06-10 15:35:00,51.47,51.47,51.38,51.39,10700.0,43.8689,43.8689,43.7921,43.8007,10700.0
2010-06-10 15:40:00,51.37,51.47,51.37,51.47,18300.0,43.7836,43.8689,43.7836,43.8689,18300.0
2010-06-10 15:45:00,51.46,51.46,51.42,51.45,18200.0,43.8603,43.8603,43.8262,43.8518,18200.0
2010-06-10 15:50:00,51.46,51.56,51.46,51.53,25400.0,43.8603,43.9456,43.8603,43.92,25400.0
2010-06-10 15:55:00,51.54,51.58,51.53,51.54,15700.0,43.9285,43.9626,43.92,43.9285,15700.0
2010-06-11 09:30:00,51.18,51.18,51.06,51.15,6700.0,43.6217,43.6217,43.5194,43.5961,6700.0
2010-06-11 09:35:00,51.14,51.24,51.1,51.23,6700.0,43.5876,43.6728,43.5535,43.6643,6700.0
2010-06-11 09:40:00,51.24,51.31,51.23,51.27,3400.0,43.6728,43.7325,43.6643,43.6984,3400.0
2010-06-11 09:45:00,51.3,51.31,51.22,51.22,3000.0,43.724,43.7325,43.6558,43.6558,3000.0
2010-06-11 09:50:00,51.23,51.31,51.23,51.31,14000.0,43.6643,43.7325,43.6643,43.7325,14000.0
2010-06-11 09:55:00,51.35,51.47,51.33,51.44,5100.0,43.7666,43.8689,43.7495,43.8433,5100.0
2010-06-11 10:00:00,51.46,51.51,51.41,51.51,2900.0,43.8603,43.9029,43.8177,43.9029,2900.0
2010-06-11 10:05:00,51.45,51.69,51.45,51.67,8600.0,43.8518,44.0564,43.8518,44.0393,8600.0
2010-06-11 10:10:00,51.67,51.7,51.67,51.68,4200.0,44.0393,44.0649,44.0393,44.0478,4200.0
2010-06-11 10:15:00,51.67,51.67,51.64,51.64,1300.0,44.0393,44.0393,44.0138,44.0138,1300.0
2010-06-11 10:20:00,51.66,51.75,51.66,51.72,1900.0,44.0308,44.1075,44.0308,44.0819,1900.0
2010-06-11 10:25:00,51.73,51.73,51.68,51.7,900.0,44.0905,44.0905,44.0478,44.0649,900.0
2010-06-11 10:30:00,51.73,51.73,51.63,51.68,5500.0,44.0905,44.0905,44.0052,44.0478,5500.0
2010-06-11 10:35:00,51.64,51.65,51.62,51.64,2400.0,44.0138,44.0223,43.9967,44.0138,2400.0
2010-06-11 10:40:00,51.63,51.68,51.63,51.64,1000.0,44.0052,44.0478,44.0052,44.0138,1000.0
2010-06-11 10:45:00,51.66,51.68,51.65,51.67,600.0,44.0308,44.0478,44.0223,44.0393,600.0
2010-06-11 10:50:00,51.67,51.68,51.49,51.49,3700.0,44.0393,44.0478,43.8859,43.8859,3700.0
2010-06-11 10:55:00,51.49,51.49,51.49,51.49,200.0,43.8859,43.8859,43.8859,43.8859,200.0
2010-06-11 11:00:00,51.45,51.49,51.44,51.49,1300.0,43.8518,43.8859,43.8433,43.8859,1300.0
2010-06-11 11:05:00,51.44,51.44,51.35,51.35,2100.0,43.8433,43.8433,43.7666,43.7666,2100.0
2010-06-11 11:10:00,51.33,51.4,51.33,51.36,2100.0,43.7495,43.8092,43.7495,43.7751,2100.0
2010-06-11 11:15:00,51.31,51.34,51.29,51.33,5000.0,43.7325,43.7581,43.7154,43.7495,5000.0
2010-06-11 11:20:00,51.38,51.39,51.35,51.35,1100.0,43.7921,43.8007,43.7666,43.7666,1100.0
2010-06-11 11:25:00,51.42,51.43,51.39,51.42,3200.0,43.8262,43.8348,43.8007,43.8262,3200.0
2010-06-11 11:30:00,51.41,51.48,51.4,51.48,3400.0,43.8177,43.8774,43.8092,43.8774,3400.0
2010-06-11 11:35:00,51.46,51.48,51.44,51.44,2300.0,43.8603,43.8774,43.8433,43.8433,2300.0
2010-06-11 11:40:00,51.41,51.41,51.36,51.37,1300.0,43.8177,43.8177,43.7751,43.7836,1300.0
2010-06-11 11:45:00,51.38,51.43,51.38,51.43,900.0,43.7921,43.8348,43.7921,43.8348,900.0
2010-06-11 11:50:00,51.47,51.54,51.47,51.54,900.0,43.8689,43.9285,43.8689,43.9285,900.0
2010-06-11 11:55:00,51.53,51.58,51.51,51.57,5200.0,43.92,43.9626,43.9029,43.9541,5200.0
2010-06-11 12:00:00,51.56,51.57,51.51,51.51,2600.0,43.9456,43.9541,43.9029,43.9029,2600.0
2010-06-11 12:05:00,51.5,51.55,51.5,51.55,4200.0,43.8944,43.937,43.8944,43.937,4200.0
2010-06-11 12:10:00,51.56,51.56,51.48,51.53,4300.0,43.9456,43.9456,43.8774,43.92,4300.0
2010-06-11 12:15:00,51.56,51.56,51.56,51.56,800.0,43.9456,43.9456,43.9456,43.9456,800.0
2010-06-11 12:20:00,51.53,51.53,51.49,51.49,600.0,43.92,43.92,43.8859,43.8859,600.0
2010-06-11 12:25:00,51.48,51.48,51.44,51.47,800.0,43.8774,43.8774,43.8433,43.8689,800.0
2010-06-11 12:30:00,51.45,51.45,51.42,51.45,1300.0,43.8518,43.8518,43.8262,43.8518,1300.0
2010-06-11 12:35:00,51.45,51.49,51.45,51.45,3300.0,43.8518,43.8859,43.8518,43.8518,3300.0
2010-06-11 12:40:00,51.47,51.57,51.47,51.53,2300.0,43.8689,43.9541,43.8689,43.92,2300.0
2010-06-11 12:45:00,51.55,51.56,51.52,51.56,1600.0,43.937,43.9456,43.9115,43.9456,1600.0
2010-06-11 12:50:00,51.56,51.56,51.51,51.52,3600.0,43.9456,43.9456,43.9029,43.9115,3600.0
2010-06-11 12:55:00,51.49,51.54,51.49,51.52,1700.0,43.8859,43.9285,43.8859,43.9115,1700.0
2010-06-11 13:00:00,51.53,51.55,51.53,51.55,7800.0,43.92,43.937,43.92,43.937,7800.0
2010-06-11 13:05:00,51.58,51.66,51.58,51.64,800.0,43.9626,44.0308,43.9626,44.0138,800.0
2010-06-11 13:10:00,51.64,51.66,51.63,51.65,6900.0,44.0138,44.0308,44.0052,44.0223,6900.0
2010-06-11 13:15:00,51.67,51.67,51.67,51.67,400.0,44.0393,44.0393,44.0393,44.0393,400.0
2010-06-11 13:20:00,51.62,51.63,51.58,51.58,1500.0,43.9967,44.0052,43.9626,43.9626,1500.0
2010-06-11 13:25:00,51.6,51.61,51.6,51.61,600.0,43.9797,43.9882,43.9797,43.9882,600.0
2010-06-11 13:30:00,51.61,51.63,51.56,51.56,4300.0,43.9882,44.0052,43.9456,43.9456,4300.0
2010-06-11 13:35:00,51.6,51.6,51.52,51.57,2100.0,43.9797,43.9797,43.9115,43.9541,2100.0
2010-06-11 13:40:00,51.57,51.57,51.5,51.52,700.0,43.9541,43.9541,43.8944,43.9115,700.0
2010-06-11 13:45:00,51.5,51.5,51.44,51.44,5300.0,43.8944,43.8944,43.8433,43.8433,5300.0
2010-06-11 13:50:00,51.45,51.45,51.43,51.44,1700.0,43.8518,43.8518,43.8348,43.8433,1700.0
2010-06-11 13:55:00,51.45,51.5,51.45,51.5,2800.0,43.8518,43.8944,43.8518,43.8944,2800.0
2010-06-11 14:00:00,51.45,51.55,51.45,51.55,1200.0,43.8518,43.937,43.8518,43.937,1200.0
2010-06-11 14:05:00,51.54,51.54,51.49,51.52,2400.0,43.9285,43.9285,43.8859,43.9115,2400.0
2010-06-11 14:10:00,51.53,51.53,51.46,51.47,1200.0,43.92,43.92,43.8603,43.8689,1200.0
2010-06-11 14:15:00,51.47,51.48,51.36,51.39,1700.0,43.8689,43.8774,43.7751,43.8007,1700.0
2010-06-11 14:20:00,51.37,51.38,51.34,51.36,1300.0,43.7836,43.7921,43.7581,43.7751,1300.0
2010-06-11 14:25:00,51.36,51.38,51.33,51.38,1400.0,43.7751,43.7921,43.7495,43.7921,1400.0
2010-06-11 14:30:00,51.41,51.43,51.41,51.43,2000.0,43.8177,43.8348,43.8177,43.8348,2000.0
2010-06-11 14:35:00,51.42,51.44,51.39,51.39,6300.0,43.8262,43.8433,43.8007,43.8007,6300.0
2010-06-11 14:40:00,51.4,51.43,51.38,51.43,600.0,43.8092,43.8348,43.7921,43.8348,600.0
2010-06-11 14:45:00,51.43,51.55,51.43,51.55,700.0,43.8348,43.937,43.8348,43.937,700.0
2010-06-11 14:50:00,51.52,51.56,51.52,51.52,2700.0,43.9115,43.9456,43.9115,43.9115,2700.0
2010-06-11 14:55:00,51.51,51.52,51.48,51.5,600.0,43.9029,43.9115,43.8774,43.8944,600.0
2010-06-11 15:00:00,51.51,51.58,51.51,51.58,2100.0,43.9029,43.9626,43.9029,43.9626,2100.0
2010-06-11 15:05:00,51.55,51.55,51.51,51.51,2500.0,43.937,43.937,43.9029,43.9029,2500.0
2010-06-11 15:10:00,51.48,51.51,51.46,51.48,8600.0,43.8774,43.9029,43.8603,43.8774,8600.0
2010-06-11 15:15:00,51.52,51.55,51.52,51.55,8500.0,43.9115,43.937,43.9115,43.937,8500.0
2010-06-11 15:20:00,51.51,51.54,51.5,51.53,2800.0,43.9029,43.9285,43.8944,43.92,2800.0
2010-06-11 15:25:00,51.53,51.65,51.53,51.62,6000.0,43.92,44.0223,43.92,43.9967,6000.0
2010-06-11 15:30:00,51.59,51.67,51.59,51.67,3900.0,43.9711,44.0393,43.9711,44.0393,3900.0
2010-06-11 15:35:00,51.64,51.73,51.63,51.72,5600.0,44.0138,44.0905,44.0052,44.0819,5600.0
2010-06-11 15:40:00,51.76,51.84,51.76,51.78,6600.0,44.116,44.1842,44.116,44.1331,6600.0
2010-06-11 15:45:00,51.79,51.92,51.78,51.91,15600.0,44.1416,44.2524,44.1331,44.2439,15600.0
2010-06-11 15:50:00,51.85,51.9,51.79,51.9,11000.0,44.1927,44.2354,44.1416,44.2354,11000.0
2010-06-11 15:55:00,51.9,51.92,51.87,51.89,4800.0,44.2354,44.2524,44.2098,44.2268,4800.0
2010-06-14 09:30:00,52.4,52.4,52.27,52.29,5400.0,44.6615,44.6615,44.5507,44.5678,5400.0
2010-06-14 09:35:00,52.27,52.28,52.19,52.21,5600.0,44.5507,44.5592,44.4825,44.4996,5600.0
2010-06-14 09:40:00,52.2,52.25,52.2,52.23,2400.0,44.491,44.5337,44.491,44.5166,2400.0
2010-06-14 09:45:00,52.19,52.31,52.19,52.31,3500.0,44.4825,44.5848,44.4825,44.5848,3500.0
2010-06-14 09:50:00,52.33,52.33,52.2,52.2,900.0,44.6019,44.6019,44.491,44.491,900.0
2010-06-14 09:55:00,52.2,52.26,52.2,52.26,4800.0,44.491,44.5422,44.491,44.5422,4800.0
2010-06-14 10:00:00,52.32,52.32,52.29,52.3,21700.0,44.5933,44.5933,44.5678,44.5763,21700.0
2010-06-14 10:05:00,52.3,52.31,52.24,52.26,9700.0,44.5763,44.5848,44.5251,44.5422,9700.0
2010-06-14 10:10:00,52.26,52.4,52.25,52.36,9600.0,44.5422,44.6615,44.5337,44.6274,9600.0
2010-06-14 10:15:00,52.36,52.47,52.36,52.46,31900.0,44.6274,44.7212,44.6274,44.7127,31900.0
2010-06-14 10:20:00,52.49,52.49,52.45,52.45,500.0,44.7382,44.7382,44.7041,44.7041,500.0
2010-06-14 10:25:00,52.45,52.45,52.42,52.42,400.0,44.7041,44.7041,44.6786,44.6786,400.0
2010-06-14 10:30:00,52.46,52.46,52.36,52.38,3200.0,44.7127,44.7127,44.6274,44.6445,3200.0
2010-06-14 10:35:00,52.37,52.41,52.35,52.41,2100.0,44.6359,44.67,44.6189,44.67,2100.0
2010-06-14 10:40:00,52.4,52.43,52.33,52.35,3200.0,44.6615,44.6871,44.6019,44.6189,3200.0
2010-06-14 10:45:00,52.35,52.41,52.32,52.41,3000.0,44.6189,44.67,44.5933,44.67,3000.0
2010-06-14 10:50:00,52.39,52.41,52.39,52.41,2000.0,44.653,44.67,44.653,44.67,2000.0
2010-06-14 10:55:00,52.43,52.49,52.43,52.49,4300.0,44.6871,44.7382,44.6871,44.7382,4300.0
2010-06-14 11:00:00,52.47,52.48,52.45,52.48,1900.0,44.7212,44.7297,44.7041,44.7297,1900.0
2010-06-14 11:05:00,52.47,52.52,52.47,52.52,1200.0,44.7212,44.7638,44.7212,44.7638,1200.0
2010-06-14 11:10:00,52.56,52.56,52.5,52.55,1500.0,44.7979,44.7979,44.7467,44.7894,1500.0
2010-06-14 11:15:00,52.53,52.55,52.52,52.54,1100.0,44.7723,44.7894,44.7638,44.7808,1100.0
2010-06-14 11:20:00,52.58,52.64,52.58,52.59,1500.0,44.8149,44.8661,44.8149,44.8235,1500.0
2010-06-14 11:25:00,52.57,52.57,52.51,52.51,1300.0,44.8064,44.8064,44.7553,44.7553,1300.0
2010-06-14 11:30:00,52.52,52.52,52.5,52.51,1400.0,44.7638,44.7638,44.7467,44.7553,1400.0
2010-06-14 11:35:00,52.52,52.52,52.47,52.47,300.0,44.7638,44.7638,44.7212,44.7212,300.0
2010-06-14 11:40:00,52.48,52.52,52.48,52.51,1800.0,44.7297,44.7638,44.7297,44.7553,1800.0
2010-06-14 11:45:00,52.51,52.54,52.5,52.5,2900.0,44.7553,44.7808,44.7467,44.7467,2900.0
2010-06-14 11:50:00,52.53,52.53,52.5,52.5,2800.0,44.7723,44.7723,44.7467,44.7467,2800.0
2010-06-14 11:55:00,52.5,52.51,52.48,52.48,600.0,44.7467,44.7553,44.7297,44.7297,600.0
2010-06-14 12:00:00,52.47,52.54,52.47,52.51,1500.0,44.7212,44.7808,44.7212,44.7553,1500.0
2010-06-14 12:05:00,52.5,52.5,52.47,52.47,1000.0,44.7467,44.7467,44.7212,44.7212,1000.0
2010-06-14 12:10:00,52.49,52.52,52.49,52.5,2400.0,44.7382,44.7638,44.7382,44.7467,2400.0
2010-06-14 12:15:00,52.5,52.5,52.43,52.43,1300.0,44.7467,44.7467,44.6871,44.6871,1300.0
2010-06-14 12:20:00,52.45,52.46,52.45,52.46,200.0,44.7041,44.7127,44.7041,44.7127,200.0
2010-06-14 12:25:00,52.47,52.47,52.45,52.45,1100.0,44.7212,44.7212,44.7041,44.7041,1100.0
2010-06-14 12:30:00,52.49,52.5,52.48,52.5,500.0,44.7382,44.7467,44.7297,44.7467,500.0
2010-06-14 12:35:00,52.5,52.51,52.45,52.45,2300.0,44.7467,44.7553,44.7041,44.7041,2300.0
2010-06-14 12:40:00,52.45,52.47,52.44,52.47,3500.0,44.7041,44.7212,44.6956,44.7212,3500.0
2010-06-14 12:45:00,52.47,52.49,52.39,52.4,5500.0,44.7212,44.7382,44.653,44.6615,5500.0
2010-06-14 12:50:00,52.41,52.41,52.36,52.4,6400.0,44.67,44.67,44.6274,44.6615,6400.0
2010-06-14 12:55:00,52.4,52.4,52.33,52.33,4800.0,44.6615,44.6615,44.6019,44.6019,4800.0
2010-06-14 13:00:00,52.34,52.38,52.34,52.37,1700.0,44.6104,44.6445,44.6104,44.6359,1700.0
2010-06-14 13:05:00,52.36,52.38,52.27,52.31,11600.0,44.6274,44.6445,44.5507,44.5848,11600.0
2010-06-14 13:10:00,52.36,52.36,52.23,52.28,5700.0,44.6274,44.6274,44.5166,44.5592,5700.0
2010-06-14 13:15:00,52.29,52.34,52.27,52.32,4900.0,44.5678,44.6104,44.5507,44.5933,4900.0
2010-06-14 13:20:00,52.3,52.36,52.3,52.36,7200.0,44.5763,44.6274,44.5763,44.6274,7200.0
2010-06-14 13:25:00,52.34,52.36,52.31,52.31,10600.0,44.6104,44.6274,44.5848,44.5848,10600.0
2010-06-14 13:30:00,52.32,52.36,52.32,52.33,8600.0,44.5933,44.6274,44.5933,44.6019,8600.0
2010-06-14 13:35:00,52.33,52.43,52.33,52.41,3700.0,44.6019,44.6871,44.6019,44.67,3700.0
2010-06-14 13:40:00,52.4,52.42,52.38,52.39,10200.0,44.6615,44.6786,44.6445,44.653,10200.0
2010-06-14 13:45:00,52.38,52.4,52.32,52.33,8900.0,44.6445,44.6615,44.5933,44.6019,8900.0
2010-06-14 13:50:00,52.3,52.32,52.25,52.25,6800.0,44.5763,44.5933,44.5337,44.5337,6800.0
2010-06-14 13:55:00,52.25,52.26,52.16,52.16,7400.0,44.5337,44.5422,44.457,44.457,7400.0
2010-06-14 14:00:00,52.12,52.16,52.08,52.11,10600.0,44.4229,44.457,44.3888,44.4143,10600.0
2010-06-14 14:05:00,52.1,52.14,52.06,52.14,2100.0,44.4058,44.4399,44.3717,44.4399,2100.0
2010-06-14 14:10:00,52.14,52.17,52.13,52.15,3600.0,44.4399,44.4655,44.4314,44.4484,3600.0
2010-06-14 14:15:00,52.13,52.13,51.98,52.06,6300.0,44.4314,44.4314,44.3035,44.3717,6300.0
2010-06-14 14:20:00,52.07,52.12,52.02,52.12,18100.0,44.3802,44.4229,44.3376,44.4229,18100.0
2010-06-14 14:25:00,52.11,52.13,52.07,52.11,2500.0,44.4143,44.4314,44.3802,44.4143,2500.0
2010-06-14 14:30:00,52.13,52.13,52.01,52.05,3700.0,44.4314,44.4314,44.3291,44.3632,3700.0
2010-06-14 14:35:00,52.07,52.07,52.01,52.04,5700.0,44.3802,44.3802,44.3291,44.3547,5700.0
2010-06-14 14:40:00,52.03,52.1,51.99,52.08,4600.0,44.3462,44.4058,44.3121,44.3888,4600.0
2010-06-14 14:45:00,52.1,52.19,52.1,52.18,2200.0,44.4058,44.4825,44.4058,44.474,2200.0
2010-06-14 14:50:00,52.16,52.23,52.16,52.22,1900.0,44.457,44.5166,44.457,44.5081,1900.0
2010-06-14 14:55:00,52.21,52.22,52.17,52.2,3800.0,44.4996,44.5081,44.4655,44.491,3800.0
2010-06-14 15:00:00,52.23,52.24,52.12,52.12,1900.0,44.5166,44.5251,44.4229,44.4229,1900.0
2010-06-14 15:05:00,52.11,52.23,52.1,52.23,102700.0,44.4143,44.5166,44.4058,44.5166,102700.0
2010-06-14 15:10:00,52.2,52.21,52.16,52.16,2000.0,44.491,44.4996,44.457,44.457,2000.0
2010-06-14 15:15:00,52.16,52.29,52.16,52.24,23300.0,44.457,44.5678,44.457,44.5251,23300.0
2010-06-14 15:20:00,52.22,52.24,52.11,52.14,3900.0,44.5081,44.5251,44.4143,44.4399,3900.0
2010-06-14 15:25:00,52.13,52.15,52.07,52.11,4400.0,44.4314,44.4484,44.3802,44.4143,4400.0
2010-06-14 15:30:00,52.11,52.11,51.99,52.0,5200.0,44.4143,44.4143,44.3121,44.3206,5200.0
2010-06-14 15:35:00,52.01,52.01,51.88,51.92,8300.0,44.3291,44.3291,44.2183,44.2524,8300.0
2010-06-14 15:40:00,51.93,52.0,51.85,51.97,16600.0,44.2609,44.3206,44.1927,44.295,16600.0
2010-06-14 15:45:00,52.0,52.03,51.93,51.97,17500.0,44.3206,44.3462,44.2609,44.295,17500.0
2010-06-14 15:50:00,51.96,51.96,51.8,51.87,20200.0,44.2865,44.2865,44.1501,44.2098,20200.0
2010-06-14 15:55:00,51.88,51.9,51.82,51.89,24100.0,44.2183,44.2354,44.1672,44.2268,24100.0
2010-06-15 09:30:00,52.28,52.28,52.08,52.24,9500.0,44.5592,44.5592,44.3888,44.5251,9500.0
2010-06-15 09:35:00,52.22,52.35,52.22,52.33,3800.0,44.5081,44.6189,44.5081,44.6019,3800.0
2010-06-15 09:40:00,52.31,52.39,52.3,52.37,17500.0,44.5848,44.653,44.5763,44.6359,17500.0
2010-06-15 09:45:00,52.38,52.41,52.36,52.4,5300.0,44.6445,44.67,44.6274,44.6615,5300.0
2010-06-15 09:50:00,52.36,52.46,52.36,52.41,8700.0,44.6274,44.7127,44.6274,44.67,8700.0
2010-06-15 09:55:00,52.43,52.5,52.43,52.46,5300.0,44.6871,44.7467,44.6871,44.7127,5300.0
2010-06-15 10:00:00,52.39,52.43,52.34,52.38,7100.0,44.653,44.6871,44.6104,44.6445,7100.0
2010-06-15 10:05:00,52.38,52.42,52.36,52.37,13900.0,44.6445,44.6786,44.6274,44.6359,13900.0
2010-06-15 10:10:00,52.38,52.39,52.27,52.3,7800.0,44.6445,44.653,44.5507,44.5763,7800.0
2010-06-15 10:15:00,52.31,52.32,52.28,52.31,1800.0,44.5848,44.5933,44.5592,44.5848,1800.0
2010-06-15 10:20:00,52.32,52.36,52.32,52.36,2400.0,44.5933,44.6274,44.5933,44.6274,2400.0
2010-06-15 10:25:00,52.38,52.46,52.38,52.4,3500.0,44.6445,44.7127,44.6445,44.6615,3500.0
2010-06-15 10:30:00,52.43,52.45,52.39,52.39,1200.0,44.6871,44.7041,44.653,44.653,1200.0
2010-06-15 10:35:00,52.41,52.45,52.41,52.43,1000.0,44.67,44.7041,44.67,44.6871,1000.0
2010-06-15 10:40:00,52.43,52.48,52.41,52.46,4600.0,44.6871,44.7297,44.67,44.7127,4600.0
2010-06-15 10:45:00,52.46,52.49,52.45,52.46,3800.0,44.7127,44.7382,44.7041,44.7127,3800.0
2010-06-15 10:50:00,52.49,52.52,52.46,52.52,1500.0,44.7382,44.7638,44.7127,44.7638,1500.0
2010-06-15 10:55:00,52.51,52.54,52.5,52.5,2200.0,44.7553,44.7808,44.7467,44.7467,2200.0
2010-06-15 11:00:00,52.52,52.56,52.52,52.52,1600.0,44.7638,44.7979,44.7638,44.7638,1600.0
2010-06-15 11:05:00,52.5,52.51,52.48,52.49,2600.0,44.7467,44.7553,44.7297,44.7382,2600.0
2010-06-15 11:10:00,52.51,52.52,52.47,52.47,2600.0,44.7553,44.7638,44.7212,44.7212,2600.0
2010-06-15 11:15:00,52.47,52.5,52.46,52.48,5200.0,44.7212,44.7467,44.7127,44.7297,5200.0
2010-06-15 11:20:00,52.48,52.5,52.47,52.5,2900.0,44.7297,44.7467,44.7212,44.7467,2900.0
2010-06-15 11:25:00,52.5,52.53,52.49,52.49,6200.0,44.7467,44.7723,44.7382,44.7382,6200.0
2010-06-15 11:30:00,52.49,52.49,52.43,52.45,2400.0,44.7382,44.7382,44.6871,44.7041,2400.0
2010-06-15 11:35:00,52.46,52.48,52.45,52.46,2500.0,44.7127,44.7297,44.7041,44.7127,2500.0
2010-06-15 11:40:00,52.47,52.49,52.47,52.49,2300.0,44.7212,44.7382,44.7212,44.7382,2300.0
2010-06-15 11:45:00,52.51,52.52,52.5,52.5,1400.0,44.7553,44.7638,44.7467,44.7467,1400.0
2010-06-15 11:50:00,52.53,52.62,52.53,52.61,13400.0,44.7723,44.849,44.7723,44.8405,13400.0
2010-06-15 11:55:00,52.61,52.61,52.57,52.57,1600.0,44.8405,44.8405,44.8064,44.8064,1600.0
2010-06-15 12:00:00,52.6,52.63,52.6,52.63,400.0,44.832,44.8575,44.832,44.8575,400.0
2010-06-15 12:05:00,52.62,52.65,52.62,52.63,4300.0,44.849,44.8746,44.849,44.8575,4300.0
2010-06-15 12:10:00,52.63,52.66,52.62,52.66,2500.0,44.8575,44.8831,44.849,44.8831,2500.0
2010-06-15 12:15:00,52.66,52.68,52.64,52.66,2700.0,44.8831,44.9002,44.8661,44.8831,2700.0
2010-06-15 12:20:00,52.66,52.69,52.65,52.66,4400.0,44.8831,44.9087,44.8746,44.8831,4400.0
2010-06-15 12:25:00,52.63,52.65,52.63,52.63,2700.0,44.8575,44.8746,44.8575,44.8575,2700.0
2010-06-15 12:30:00,52.65,52.65,52.63,52.64,2000.0,44.8746,44.8746,44.8575,44.8661,2000.0
2010-06-15 12:35:00,52.65,52.65,52.6,52.6,3000.0,44.8746,44.8746,44.832,44.832,3000.0
2010-06-15 12:40:00,52.6,52.61,52.57,52.61,4200.0,44.832,44.8405,44.8064,44.8405,4200.0
2010-06-15 12:45:00,52.6,52.62,52.59,52.62,800.0,44.832,44.849,44.8235,44.849,800.0
2010-06-15 12:50:00,52.61,52.63,52.61,52.63,700.0,44.8405,44.8575,44.8405,44.8575,700.0
2010-06-15 12:55:00,52.62,52.7,52.61,52.69,6000.0,44.849,44.9172,44.8405,44.9087,6000.0
2010-06-15 13:00:00,52.69,52.7,52.65,52.67,3400.0,44.9087,44.9172,44.8746,44.8916,3400.0
2010-06-15 13:05:00,52.62,52.63,52.59,52.61,5600.0,44.849,44.8575,44.8235,44.8405,5600.0
2010-06-15 13:10:00,52.59,52.7,52.59,52.7,9700.0,44.8235,44.9172,44.8235,44.9172,9700.0
2010-06-15 13:15:00,52.74,52.83,52.71,52.82,2900.0,44.9513,45.028,44.9257,45.0195,2900.0
2010-06-15 13:20:00,52.81,52.82,52.78,52.8,3000.0,45.011,45.0195,44.9854,45.0024,3000.0
2010-06-15 13:25:00,52.78,52.79,52.77,52.77,1000.0,44.9854,44.9939,44.9769,44.9769,1000.0
2010-06-15 13:30:00,52.77,52.78,52.75,52.78,700.0,44.9769,44.9854,44.9598,44.9854,700.0
2010-06-15 13:35:00,52.8,52.83,52.8,52.8,800.0,45.0024,45.028,45.0024,45.0024,800.0
2010-06-15 13:40:00,52.78,52.78,52.75,52.77,2600.0,44.9854,44.9854,44.9598,44.9769,2600.0
2010-06-15 13:45:00,52.75,52.79,52.75,52.78,2200.0,44.9598,44.9939,44.9598,44.9854,2200.0
2010-06-15 13:50:00,52.79,52.79,52.77,52.77,1400.0,44.9939,44.9939,44.9769,44.9769,1400.0
2010-06-15 13:55:00,52.77,52.81,52.77,52.81,1300.0,44.9769,45.011,44.9769,45.011,1300.0
2010-06-15 14:00:00,52.8,52.86,52.8,52.86,7200.0,45.0024,45.0536,45.0024,45.0536,7200.0
2010-06-15 14:05:00,52.81,52.85,52.81,52.85,1900.0,45.011,45.0451,45.011,45.0451,1900.0
2010-06-15 14:10:00,52.87,52.89,52.87,52.88,1300.0,45.0621,45.0791,45.0621,45.0706,1300.0
2010-06-15 14:15:00,52.91,52.97,52.91,52.97,1800.0,45.0962,45.1473,45.0962,45.1473,1800.0
2010-06-15 14:20:00,52.98,53.0,52.98,52.98,1400.0,45.1559,45.1729,45.1559,45.1559,1400.0
2010-06-15 14:25:00,52.96,52.98,52.95,52.95,3500.0,45.1388,45.1559,45.1303,45.1303,3500.0
2010-06-15 14:30:00,52.95,52.95,52.91,52.93,28400.0,45.1303,45.1303,45.0962,45.1132,28400.0
2010-06-15 14:35:00,52.93,52.95,52.92,52.92,5300.0,45.1132,45.1303,45.1047,45.1047,5300.0
2010-06-15 14:40:00,52.92,52.93,52.89,52.92,9300.0,45.1047,45.1132,45.0791,45.1047,9300.0
2010-06-15 14:45:00,52.93,52.94,52.89,52.93,61000.0,45.1132,45.1218,45.0791,45.1132,61000.0
2010-06-15 14:50:00,52.94,52.96,52.92,52.94,31700.0,45.1218,45.1388,45.1047,45.1218,31700.0
2010-06-15 14:55:00,52.91,52.93,52.89,52.9,8900.0,45.0962,45.1132,45.0791,45.0877,8900.0
2010-06-15 15:00:00,52.88,52.91,52.86,52.87,10100.0,45.0706,45.0962,45.0536,45.0621,10100.0
2010-06-15 15:05:00,52.88,52.94,52.88,52.91,19600.0,45.0706,45.1218,45.0706,45.0962,19600.0
2010-06-15 15:10:00,52.92,52.92,52.89,52.9,5600.0,45.1047,45.1047,45.0791,45.0877,5600.0
2010-06-15 15:15:00,52.9,53.0,52.9,52.97,5500.0,45.0877,45.1729,45.0877,45.1473,5500.0
2010-06-15 15:20:00,52.96,53.03,52.95,53.03,15900.0,45.1388,45.1985,45.1303,45.1985,15900.0
2010-06-15 15:25:00,53.03,53.03,53.0,53.01,36900.0,45.1985,45.1985,45.1729,45.1814,36900.0
2010-06-15 15:30:00,53.01,53.01,52.97,52.97,31500.0,45.1814,45.1814,45.1473,45.1473,31500.0
2010-06-15 15:35:00,52.98,53.09,52.97,53.08,111700.0,45.1559,45.2496,45.1473,45.2411,111700.0
2010-06-15 15:40:00,53.07,53.09,53.06,53.06,13400.0,45.2326,45.2496,45.224,45.224,13400.0
2010-06-15 15:45:00,53.06,53.08,53.02,53.08,57400.0,45.224,45.2411,45.19,45.2411,57400.0
2010-06-15 15:50:00,53.07,53.13,53.07,53.13,36700.0,45.2326,45.2837,45.2326,45.2837,36700.0
2010-06-15 15:55:00,53.12,53.12,53.07,53.07,56400.0,45.2752,45.2752,45.2326,45.2326,56400.0
2010-06-16 09:30:00,52.86,52.86,52.74,52.85,6600.0,45.0536,45.0536,44.9513,45.0451,6600.0
2010-06-16 09:35:00,52.85,52.9,52.81,52.9,2200.0,45.0451,45.0877,45.011,45.0877,2200.0
2010-06-16 09:40:00,52.9,52.91,52.87,52.88,2600.0,45.0877,45.0962,45.0621,45.0706,2600.0
2010-06-16 09:45:00,52.93,52.94,52.91,52.94,2300.0,45.1132,45.1218,45.0962,45.1218,2300.0
2010-06-16 09:50:00,52.92,52.94,52.85,52.86,14300.0,45.1047,45.1218,45.0451,45.0536,14300.0
2010-06-16 09:55:00,52.89,52.95,52.86,52.95,1600.0,45.0791,45.1303,45.0536,45.1303,1600.0
2010-06-16 10:00:00,52.95,52.98,52.94,52.97,3000.0,45.1303,45.1559,45.1218,45.1473,3000.0
2010-06-16 10:05:00,52.96,52.96,52.91,52.92,6000.0,45.1388,45.1388,45.0962,45.1047,6000.0
2010-06-16 10:10:00,52.87,52.88,52.87,52.87,500.0,45.0621,45.0706,45.0621,45.0621,500.0
2010-06-16 10:15:00,52.89,52.91,52.89,52.89,6500.0,45.0791,45.0962,45.0791,45.0791,6500.0
2010-06-16 10:20:00,52.86,52.86,52.78,52.78,1700.0,45.0536,45.0536,44.9854,44.9854,1700.0
2010-06-16 10:25:00,52.77,52.79,52.77,52.79,1500.0,44.9769,44.9939,44.9769,44.9939,1500.0
2010-06-16 10:30:00,52.78,52.79,52.71,52.74,7000.0,44.9854,44.9939,44.9257,44.9513,7000.0
2010-06-16 10:35:00,52.74,52.77,52.73,52.76,5800.0,44.9513,44.9769,44.9428,44.9683,5800.0
2010-06-16 10:40:00,52.74,52.84,52.74,52.83,2000.0,44.9513,45.0365,44.9513,45.028,2000.0
2010-06-16 10:45:00,52.83,52.83,52.82,52.82,2100.0,45.028,45.028,45.0195,45.0195,2100.0
2010-06-16 10:50:00,52.8,52.84,52.78,52.81,2100.0,45.0024,45.0365,44.9854,45.011,2100.0
2010-06-16 10:55:00,52.83,52.92,52.83,52.89,2000.0,45.028,45.1047,45.028,45.0791,2000.0
2010-06-16 11:00:00,52.89,52.9,52.86,52.86,3000.0,45.0791,45.0877,45.0536,45.0536,3000.0
2010-06-16 11:05:00,52.89,52.99,52.89,52.97,3300.0,45.0791,45.1644,45.0791,45.1473,3300.0
2010-06-16 11:10:00,53.0,53.01,52.96,53.01,2900.0,45.1729,45.1814,45.1388,45.1814,2900.0
2010-06-16 11:15:00,53.05,53.05,53.0,53.03,2000.0,45.2155,45.2155,45.1729,45.1985,2000.0
2010-06-16 11:20:00,53.04,53.06,53.01,53.06,5300.0,45.207,45.224,45.1814,45.224,5300.0
2010-06-16 11:25:00,53.08,53.11,53.06,53.08,8100.0,45.2411,45.2667,45.224,45.2411,8100.0
2010-06-16 11:30:00,53.08,53.09,53.05,53.05,3000.0,45.2411,45.2496,45.2155,45.2155,3000.0
2010-06-16 11:35:00,53.04,53.09,53.04,53.08,15800.0,45.207,45.2496,45.207,45.2411,15800.0
2010-06-16 11:40:00,53.09,53.1,53.08,53.08,10100.0,45.2496,45.2581,45.2411,45.2411,10100.0
2010-06-16 11:45:00,53.06,53.07,52.99,53.01,19300.0,45.224,45.2326,45.1644,45.1814,19300.0
2010-06-16 11:50:00,53.04,53.07,53.02,53.03,3900.0,45.207,45.2326,45.19,45.1985,3900.0
2010-06-16 11:55:00,53.04,53.06,53.03,53.05,6300.0,45.207,45.224,45.1985,45.2155,6300.0
2010-06-16 12:00:00,53.08,53.26,53.08,53.24,3400.0,45.2411,45.3945,45.2411,45.3775,3400.0
2010-06-16 12:05:00,53.21,53.21,53.2,53.2,1200.0,45.3519,45.3519,45.3434,45.3434,1200.0
2010-06-16 12:10:00,53.22,53.22,53.16,53.16,500.0,45.3604,45.3604,45.3093,45.3093,500.0
2010-06-16 12:15:00,53.17,53.18,53.15,53.16,6300.0,45.3178,45.3263,45.3008,45.3093,6300.0
2010-06-16 12:20:00,53.19,53.22,53.19,53.22,13000.0,45.3348,45.3604,45.3348,45.3604,13000.0
2010-06-16 12:25:00,53.2,53.2,53.2,53.2,500.0,45.3434,45.3434,45.3434,45.3434,500.0
2010-06-16 12:30:00,53.2,53.21,53.14,53.14,1800.0,45.3434,45.3519,45.2922,45.2922,1800.0
2010-06-16 12:35:00,53.15,53.15,53.14,53.14,400.0,45.3008,45.3008,45.2922,45.2922,400.0
2010-06-16 12:40:00,53.11,53.11,53.08,53.11,5500.0,45.2667,45.2667,45.2411,45.2667,5500.0
2010-06-16 12:45:00,53.11,53.11,53.06,53.06,1700.0,45.2667,45.2667,45.224,45.224,1700.0
2010-06-16 12:50:00,53.07,53.09,53.05,53.08,2200.0,45.2326,45.2496,45.2155,45.2411,2200.0
2010-06-16 12:55:00,53.07,53.08,53.07,53.08,500.0,45.2326,45.2411,45.2326,45.2411,500.0
2010-06-16 13:00:00,53.1,53.1,53.06,53.07,2600.0,45.2581,45.2581,45.224,45.2326,2600.0
2010-06-16 13:05:00,53.13,53.13,53.09,53.11,1400.0,45.2837,45.2837,45.2496,45.2667,1400.0
2010-06-16 13:10:00,53.1,53.1,53.05,53.08,3500.0,45.2581,45.2581,45.2155,45.2411,3500.0
2010-06-16 13:15:00,53.06,53.09,53.04,53.07,5200.0,45.224,45.2496,45.207,45.2326,5200.0
2010-06-16 13:20:00,53.08,53.14,53.08,53.13,5000.0,45.2411,45.2922,45.2411,45.2837,5000.0
2010-06-16 13:25:00,53.14,53.15,53.12,53.15,1600.0,45.2922,45.3008,45.2752,45.3008,1600.0
2010-06-16 13:30:00,53.11,53.12,53.1,53.12,3000.0,45.2667,45.2752,45.2581,45.2752,3000.0
2010-06-16 13:35:00,53.12,53.16,53.12,53.16,1100.0,45.2752,45.3093,45.2752,45.3093,1100.0
2010-06-16 13:40:00,53.15,53.15,53.11,53.13,1100.0,45.3008,45.3008,45.2667,45.2837,1100.0
2010-06-16 13:45:00,53.13,53.16,53.13,53.16,1200.0,45.2837,45.3093,45.2837,45.3093,1200.0
2010-06-16 13:50:00,53.16,53.21,53.16,53.19,1100.0,45.3093,45.3519,45.3093,45.3348,1100.0
2010-06-16 13:55:00,53.24,53.24,53.22,53.23,1700.0,45.3775,45.3775,45.3604,45.3689,1700.0
2010-06-16 14:00:00,53.25,53.32,53.25,53.31,4600.0,45.386,45.4456,45.386,45.4371,4600.0
2010-06-16 14:05:00,53.29,53.3,53.28,53.3,2400.0,45.4201,45.4286,45.4116,45.4286,2400.0
2010-06-16 14:10:00,53.31,53.31,53.26,53.26,3600.0,45.4371,45.4371,45.3945,45.3945,3600.0
2010-06-16 14:15:00,53.26,53.27,53.25,53.26,1800.0,45.3945,45.403,45.386,45.3945,1800.0
2010-06-16 14:20:00,53.28,53.28,53.23,53.23,5700.0,45.4116,45.4116,45.3689,45.3689,5700.0
2010-06-16 14:25:00,53.24,53.24,53.22,53.24,1800.0,45.3775,45.3775,45.3604,45.3775,1800.0
2010-06-16 14:30:00,53.24,53.31,53.24,53.26,5900.0,45.3775,45.4371,45.3775,45.3945,5900.0
2010-06-16 14:35:00,53.23,53.26,53.2,53.22,2200.0,45.3689,45.3945,45.3434,45.3604,2200.0
2010-06-16 14:40:00,53.16,53.24,53.16,53.24,2000.0,45.3093,45.3775,45.3093,45.3775,2000.0
2010-06-16 14:45:00,53.21,53.28,53.2,53.28,5800.0,45.3519,45.4116,45.3434,45.4116,5800.0
2010-06-16 14:50:00,53.26,53.28,53.21,53.24,8600.0,45.3945,45.4116,45.3519,45.3775,8600.0
2010-06-16 14:55:00,53.25,53.28,53.19,53.22,5200.0,45.386,45.4116,45.3348,45.3604,5200.0
2010-06-16 15:00:00,53.2,53.2,53.14,53.16,5200.0,45.3434,45.3434,45.2922,45.3093,5200.0
2010-06-16 15:05:00,53.16,53.21,53.16,53.17,4200.0,45.3093,45.3519,45.3093,45.3178,4200.0
2010-06-16 15:10:00,53.16,53.2,53.14,53.16,9900.0,45.3093,45.3434,45.2922,45.3093,9900.0
2010-06-16 15:15:00,53.15,53.15,53.02,53.02,15000.0,45.3008,45.3008,45.19,45.19,15000.0
2010-06-16 15:20:00,53.02,53.03,52.92,52.92,10900.0,45.19,45.1985,45.1047,45.1047,10900.0
2010-06-16 15:25:00,52.92,52.99,52.92,52.93,9500.0,45.1047,45.1644,45.1047,45.1132,9500.0
2010-06-16 15:30:00,52.92,52.97,52.89,52.96,9300.0,45.1047,45.1473,45.0791,45.1388,9300.0
2010-06-16 15:35:00,53.0,53.05,52.94,53.03,3700.0,45.1729,45.2155,45.1218,45.1985,3700.0
2010-06-16 15:40:00,53.03,53.06,52.97,53.02,3500.0,45.1985,45.224,45.1473,45.19,3500.0
2010-06-16 15:45:00,53.0,53.08,53.0,53.08,1800.0,45.1729,45.2411,45.1729,45.2411,1800.0
2010-06-16 15:50:00,53.08,53.08,53.01,53.06,7600.0,45.2411,45.2411,45.1814,45.224,7600.0
2010-06-16 15:55:00,53.04,53.08,53.02,53.06,65000.0,45.207,45.2411,45.19,45.224,65000.0
2010-06-17 09:30:00,53.28,53.29,53.19,53.25,3500.0,45.4116,45.4201,45.3348,45.386,3500.0
2010-06-17 09:35:00,53.18,53.2,53.16,53.17,2800.0,45.3263,45.3434,45.3093,45.3178,2800.0
2010-06-17 09:40:00,53.15,53.15,53.04,53.04,1700.0,45.3008,45.3008,45.207,45.207,1700.0
2010-06-17 09:45:00,53.0,53.1,53.0,53.09,2500.0,45.1729,45.2581,45.1729,45.2496,2500.0
2010-06-17 09:50:00,53.05,53.1,53.04,53.08,3300.0,45.2155,45.2581,45.207,45.2411,3300.0
2010-06-17 09:55:00,53.14,53.14,53.14,53.14,100.0,45.2922,45.2922,45.2922,45.2922,100.0
2010-06-17 10:00:00,53.16,53.16,52.95,52.95,26900.0,45.3093,45.3093,45.1303,45.1303,26900.0
2010-06-17 10:05:00,53.0,53.05,52.99,52.99,2600.0,45.1729,45.2155,45.1644,45.1644,2600.0
2010-06-17 10:10:00,53.0,53.03,52.88,52.9,6100.0,45.1729,45.1985,45.0706,45.0877,6100.0
2010-06-17 10:15:00,52.9,52.9,52.82,52.84,3400.0,45.0877,45.0877,45.0195,45.0365,3400.0
2010-06-17 10:20:00,52.83,52.86,52.83,52.84,1500.0,45.028,45.0536,45.028,45.0365,1500.0
2010-06-17 10:25:00,52.85,52.86,52.74,52.76,1000.0,45.0451,45.0536,44.9513,44.9683,1000.0
2010-06-17 10:30:00,52.76,52.77,52.76,52.77,1500.0,44.9683,44.9769,44.9683,44.9769,1500.0
2010-06-17 10:35:00,52.76,52.78,52.68,52.73,900.0,44.9683,44.9854,44.9002,44.9428,900.0
2010-06-17 10:40:00,52.7,52.79,52.7,52.77,2700.0,44.9172,44.9939,44.9172,44.9769,2700.0
2010-06-17 10:45:00,52.76,52.77,52.69,52.77,3900.0,44.9683,44.9769,44.9087,44.9769,3900.0
2010-06-17 10:50:00,52.74,52.78,52.74,52.78,1700.0,44.9513,44.9854,44.9513,44.9854,1700.0
2010-06-17 10:55:00,52.8,52.83,52.77,52.78,2800.0,45.0024,45.028,44.9769,44.9854,2800.0
2010-06-17 11:00:00,52.77,52.77,52.68,52.75,4400.0,44.9769,44.9769,44.9002,44.9598,4400.0
2010-06-17 11:05:00,52.76,52.81,52.73,52.81,2200.0,44.9683,45.011,44.9428,45.011,2200.0
2010-06-17 11:10:00,52.83,52.86,52.83,52.86,1300.0,45.028,45.0536,45.028,45.0536,1300.0
2010-06-17 11:15:00,52.87,52.88,52.83,52.84,1700.0,45.0621,45.0706,45.028,45.0365,1700.0
2010-06-17 11:20:00,52.85,52.87,52.84,52.87,2500.0,45.0451,45.0621,45.0365,45.0621,2500.0
2010-06-17 11:25:00,52.86,52.91,52.85,52.91,1300.0,45.0536,45.0962,45.0451,45.0962,1300.0
2010-06-17 11:30:00,52.88,52.92,52.88,52.92,1900.0,45.0706,45.1047,45.0706,45.1047,1900.0
2010-06-17 11:35:00,52.93,52.95,52.92,52.95,1200.0,45.1132,45.1303,45.1047,45.1303,1200.0
2010-06-17 11:40:00,52.94,52.95,52.94,52.94,600.0,45.1218,45.1303,45.1218,45.1218,600.0
2010-06-17 11:45:00,52.92,52.99,52.91,52.97,1000.0,45.1047,45.1644,45.0962,45.1473,1000.0
2010-06-17 11:50:00,52.98,52.98,52.97,52.97,1400.0,45.1559,45.1559,45.1473,45.1473,1400.0
2010-06-17 11:55:00,53.02,53.02,52.97,53.0,2500.0,45.19,45.19,45.1473,45.1729,2500.0
2010-06-17 12:00:00,52.98,52.98,52.92,52.93,4000.0,45.1559,45.1559,45.1047,45.1132,4000.0
2010-06-17 12:05:00,52.93,52.98,52.93,52.95,3800.0,45.1132,45.1559,45.1132,45.1303,3800.0
2010-06-17 12:10:00,52.97,52.97,52.93,52.94,3100.0,45.1473,45.1473,45.1132,45.1218,3100.0
2010-06-17 12:15:00,52.94,52.95,52.94,52.95,500.0,45.1218,45.1303,45.1218,45.1303,500.0
2010-06-17 12:20:00,52.93,52.97,52.92,52.96,1100.0,45.1132,45.1473,45.1047,45.1388,1100.0
2010-06-17 12:25:00,52.98,52.98,52.87,52.9,2900.0,45.1559,45.1559,45.0621,45.0877,2900.0
2010-06-17 12:30:00,52.9,52.9,52.87,52.89,600.0,45.0877,45.0877,45.0621,45.0791,600.0
2010-06-17 12:35:00,52.89,52.9,52.86,52.9,800.0,45.0791,45.0877,45.0536,45.0877,800.0
2010-06-17 12:40:00,52.89,52.89,52.82,52.85,900.0,45.0791,45.0791,45.0195,45.0451,900.0
2010-06-17 12:45:00,52.79,52.82,52.79,52.82,500.0,44.9939,45.0195,44.9939,45.0195,500.0
2010-06-17 12:50:00,52.84,52.91,52.84,52.91,1300.0,45.0365,45.0962,45.0365,45.0962,1300.0
2010-06-17 12:55:00,52.88,52.9,52.88,52.9,600.0,45.0706,45.0877,45.0706,45.0877,600.0
2010-06-17 13:00:00,52.88,52.88,52.84,52.84,200.0,45.0706,45.0706,45.0365,45.0365,200.0
2010-06-17 13:05:00,52.84,52.89,52.83,52.89,1500.0,45.0365,45.0791,45.028,45.0791,1500.0
2010-06-17 13:10:00,52.88,52.89,52.86,52.89,500.0,45.0706,45.0791,45.0536,45.0791,500.0
2010-06-17 13:15:00,52.87,52.93,52.87,52.93,400.0,45.0621,45.1132,45.0621,45.1132,400.0
2010-06-17 13:20:00,52.93,52.95,52.93,52.95,500.0,45.1132,45.1303,45.1132,45.1303,500.0
2010-06-17 13:25:00,52.93,52.94,52.89,52.94,2500.0,45.1132,45.1218,45.0791,45.1218,2500.0
2010-06-17 13:30:00,52.95,52.95,52.9,52.9,1600.0,45.1303,45.1303,45.0877,45.0877,1600.0
2010-06-17 13:35:00,52.92,52.93,52.92,52.93,2800.0,45.1047,45.1132,45.1047,45.1132,2800.0
2010-06-17 13:40:00,52.91,52.94,52.91,52.94,500.0,45.0962,45.1218,45.0962,45.1218,500.0
2010-06-17 13:45:00,52.94,52.97,52.92,52.97,2700.0,45.1218,45.1473,45.1047,45.1473,2700.0
2010-06-17 13:50:00,52.98,52.98,52.94,52.94,1200.0,45.1559,45.1559,45.1218,45.1218,1200.0
2010-06-17 13:55:00,53.03,53.08,53.03,53.07,1000.0,45.1985,45.2411,45.1985,45.2326,1000.0
2010-06-17 14:00:00,53.07,53.12,53.07,53.08,1700.0,45.2326,45.2752,45.2326,45.2411,1700.0
2010-06-17 14:05:00,53.12,53.12,53.06,53.06,10100.0,45.2752,45.2752,45.224,45.224,10100.0
2010-06-17 14:10:00,53.06,53.07,53.03,53.04,1200.0,45.224,45.2326,45.1985,45.207,1200.0
2010-06-17 14:15:00,53.03,53.03,52.99,52.99,7200.0,45.1985,45.1985,45.1644,45.1644,7200.0
2010-06-17 14:20:00,53.02,53.03,53.0,53.03,700.0,45.19,45.1985,45.1729,45.1985,700.0
2010-06-17 14:25:00,53.02,53.02,52.96,52.97,600.0,45.19,45.19,45.1388,45.1473,600.0
2010-06-17 14:30:00,52.95,52.96,52.95,52.96,600.0,45.1303,45.1388,45.1303,45.1388,600.0
2010-06-17 14:35:00,52.97,53.0,52.96,53.0,1000.0,45.1473,45.1729,45.1388,45.1729,1000.0
2010-06-17 14:40:00,52.99,52.99,52.84,52.86,5200.0,45.1644,45.1644,45.0365,45.0536,5200.0
2010-06-17 14:45:00,52.85,52.87,52.85,52.87,2200.0,45.0451,45.0621,45.0451,45.0621,2200.0
2010-06-17 14:50:00,52.87,52.88,52.86,52.86,1600.0,45.0621,45.0706,45.0536,45.0536,1600.0
2010-06-17 14:55:00,52.86,52.91,52.86,52.89,8000.0,45.0536,45.0962,45.0536,45.0791,8000.0
2010-06-17 15:00:00,52.86,52.88,52.78,52.79,7300.0,45.0536,45.0706,44.9854,44.9939,7300.0
2010-06-17 15:05:00,52.78,52.85,52.78,52.82,5900.0,44.9854,45.0451,44.9854,45.0195,5900.0
2010-06-17 15:10:00,52.81,52.86,52.73,52.74,8200.0,45.011,45.0536,44.9428,44.9513,8200.0
2010-06-17 15:15:00,52.72,52.78,52.72,52.77,2900.0,44.9343,44.9854,44.9343,44.9769,2900.0
2010-06-17 15:20:00,52.81,52.81,52.75,52.78,2300.0,45.011,45.011,44.9598,44.9854,2300.0
2010-06-17 15:25:00,52.76,52.76,52.72,52.73,2500.0,44.9683,44.9683,44.9343,44.9428,2500.0
2010-06-17 15:30:00,52.74,52.91,52.74,52.9,11800.0,44.9513,45.0962,44.9513,45.0877,11800.0
2010-06-17 15:35:00,52.89,52.92,52.88,52.91,6500.0,45.0791,45.1047,45.0706,45.0962,6500.0
2010-06-17 15:40:00,52.91,52.94,52.89,52.9,1900.0,45.0962,45.1218,45.0791,45.0877,1900.0
2010-06-17 15:45:00,52.92,53.06,52.92,53.06,6600.0,45.1047,45.224,45.1047,45.224,6600.0
2010-06-17 15:50:00,53.05,53.13,53.04,53.08,8000.0,45.2155,45.2837,45.207,45.2411,8000.0
2010-06-17 15:55:00,53.08,53.15,53.08,53.12,13000.0,45.2411,45.3008,45.2411,45.2752,13000.0
2010-06-18 09:30:00,53.3,53.3,53.14,53.15,3200.0,45.4286,45.4286,45.2922,45.3008,3200.0
2010-06-18 09:35:00,53.23,53.24,53.18,53.18,1400.0,45.3689,45.3775,45.3263,45.3263,1400.0
2010-06-18 09:40:00,53.16,53.17,53.15,53.15,1700.0,45.3093,45.3178,45.3008,45.3008,1700.0
2010-06-18 09:45:00,53.18,53.18,53.11,53.13,1200.0,45.3263,45.3263,45.2667,45.2837,1200.0
2010-06-18 09:50:00,53.07,53.11,53.07,53.11,2600.0,45.2326,45.2667,45.2326,45.2667,2600.0
2010-06-18 09:55:00,53.09,53.09,53.02,53.03,1400.0,45.2496,45.2496,45.19,45.1985,1400.0
2010-06-18 10:00:00,53.09,53.09,53.07,53.08,600.0,45.2496,45.2496,45.2326,45.2411,600.0
2010-06-18 10:05:00,53.07,53.12,53.07,53.11,500.0,45.2326,45.2752,45.2326,45.2667,500.0
2010-06-18 10:10:00,53.15,53.21,53.15,53.18,6900.0,45.3008,45.3519,45.3008,45.3263,6900.0
2010-06-18 10:15:00,53.15,53.19,53.15,53.19,900.0,45.3008,45.3348,45.3008,45.3348,900.0
2010-06-18 10:20:00,53.16,53.17,53.15,53.16,1800.0,45.3093,45.3178,45.3008,45.3093,1800.0
2010-06-18 10:25:00,53.21,53.28,53.21,53.24,600.0,45.3519,45.4116,45.3519,45.3775,600.0
2010-06-18 10:30:00,53.27,53.34,53.27,53.34,1500.0,45.403,45.4627,45.403,45.4627,1500.0
2010-06-18 10:35:00,53.3,53.37,53.3,53.35,2100.0,45.4286,45.4883,45.4286,45.4712,2100.0
2010-06-18 10:40:00,53.33,53.33,53.31,53.31,2300.0,45.4542,45.4542,45.4371,45.4371,2300.0
2010-06-18 10:45:00,53.31,53.35,53.29,53.29,1300.0,45.4371,45.4712,45.4201,45.4201,1300.0
2010-06-18 10:50:00,53.35,53.35,53.34,53.34,600.0,45.4712,45.4712,45.4627,45.4627,600.0
2010-06-18 10:55:00,53.41,53.41,53.37,53.39,3500.0,45.5224,45.5224,45.4883,45.5053,3500.0
2010-06-18 11:00:00,53.39,53.39,53.36,53.36,700.0,45.5053,45.5053,45.4797,45.4797,700.0
2010-06-18 11:05:00,53.36,53.4,53.36,53.4,1600.0,45.4797,45.5138,45.4797,45.5138,1600.0
2010-06-18 11:10:00,53.39,53.39,53.32,53.32,1100.0,45.5053,45.5053,45.4456,45.4456,1100.0
2010-06-18 11:15:00,53.33,53.33,53.28,53.28,500.0,45.4542,45.4542,45.4116,45.4116,500.0
2010-06-18 11:20:00,53.29,53.29,53.27,53.29,900.0,45.4201,45.4201,45.403,45.4201,900.0
2010-06-18 11:25:00,53.26,53.26,53.23,53.25,1400.0,45.3945,45.3945,45.3689,45.386,1400.0
2010-06-18 11:30:00,53.2,53.25,53.2,53.25,500.0,45.3434,45.386,45.3434,45.386,500.0
2010-06-18 11:35:00,53.28,53.28,53.2,53.21,1700.0,45.4116,45.4116,45.3434,45.3519,1700.0
2010-06-18 11:40:00,53.18,53.2,53.18,53.19,700.0,45.3263,45.3434,45.3263,45.3348,700.0
2010-06-18 11:45:00,53.18,53.18,53.16,53.16,1700.0,45.3263,45.3263,45.3093,45.3093,1700.0
2010-06-18 11:50:00,53.2,53.23,53.2,53.21,6000.0,45.3434,45.3689,45.3434,45.3519,6000.0
2010-06-18 11:55:00,53.22,53.22,53.21,53.21,1900.0,45.3604,45.3604,45.3519,45.3519,1900.0
2010-06-18 12:00:00,53.22,53.29,53.22,53.28,3600.0,45.3604,45.4201,45.3604,45.4116,3600.0
2010-06-18 12:05:00,53.24,53.24,53.21,53.22,4500.0,45.3775,45.3775,45.3519,45.3604,4500.0
2010-06-18 12:10:00,53.21,53.24,53.21,53.23,3700.0,45.3519,45.3775,45.3519,45.3689,3700.0
2010-06-18 12:15:00,53.24,53.24,53.22,53.22,2000.0,45.3775,45.3775,45.3604,45.3604,2000.0
2010-06-18 12:20:00,53.23,53.23,53.1,53.1,2200.0,45.3689,45.3689,45.2581,45.2581,2200.0
2010-06-18 12:25:00,53.1,53.1,53.1,53.1,200.0,45.2581,45.2581,45.2581,45.2581,200.0
2010-06-18 12:30:00,53.11,53.12,53.05,53.08,1000.0,45.2667,45.2752,45.2155,45.2411,1000.0
2010-06-18 12:35:00,53.07,53.1,53.06,53.06,1300.0,45.2326,45.2581,45.224,45.224,1300.0
2010-06-18 12:40:00,53.08,53.1,53.07,53.07,1500.0,45.2411,45.2581,45.2326,45.2326,1500.0
2010-06-18 12:45:00,53.09,53.12,53.09,53.12,2200.0,45.2496,45.2752,45.2496,45.2752,2200.0
2010-06-18 12:50:00,53.13,53.16,53.13,53.16,1500.0,45.2837,45.3093,45.2837,45.3093,1500.0
2010-06-18 12:55:00,53.13,53.13,53.1,53.1,800.0,45.2837,45.2837,45.2581,45.2581,800.0
2010-06-18 13:00:00,53.09,53.15,53.08,53.14,3500.0,45.2496,45.3008,45.2411,45.2922,3500.0
2010-06-18 13:05:00,53.15,53.16,53.13,53.15,1000.0,45.3008,45.3093,45.2837,45.3008,1000.0
2010-06-18 13:10:00,53.14,53.16,53.14,53.14,700.0,45.2922,45.3093,45.2922,45.2922,700.0
2010-06-18 13:15:00,53.15,53.17,53.14,53.16,4200.0,45.3008,45.3178,45.2922,45.3093,4200.0
2010-06-18 13:20:00,53.14,53.16,53.12,53.15,2600.0,45.2922,45.3093,45.2752,45.3008,2600.0
2010-06-18 13:25:00,53.15,53.17,53.12,53.12,1200.0,45.3008,45.3178,45.2752,45.2752,1200.0
2010-06-18 13:30:00,53.12,53.14,53.12,53.14,2900.0,45.2752,45.2922,45.2752,45.2922,2900.0
2010-06-18 13:35:00,53.15,53.19,53.15,53.18,1600.0,45.3008,45.3348,45.3008,45.3263,1600.0
2010-06-18 13:40:00,53.21,53.21,53.17,53.18,700.0,45.3519,45.3519,45.3178,45.3263,700.0
2010-06-18 13:45:00,53.17,53.17,53.1,53.12,900.0,45.3178,45.3178,45.2581,45.2752,900.0
2010-06-18 13:50:00,53.11,53.12,53.07,53.12,500.0,45.2667,45.2752,45.2326,45.2752,500.0
2010-06-18 13:55:00,53.14,53.14,53.14,53.14,500.0,45.2922,45.2922,45.2922,45.2922,500.0
2010-06-18 14:00:00,53.13,53.16,53.12,53.15,1900.0,45.2837,45.3093,45.2752,45.3008,1900.0
2010-06-18 14:05:00,53.12,53.12,53.12,53.12,100.0,45.2752,45.2752,45.2752,45.2752,100.0
2010-06-18 14:10:00,53.14,53.2,53.14,53.17,2200.0,45.2922,45.3434,45.2922,45.3178,2200.0
2010-06-18 14:15:00,53.18,53.21,53.17,53.18,1200.0,45.3263,45.3519,45.3178,45.3263,1200.0
2010-06-18 14:20:00,53.16,53.19,53.16,53.16,4200.0,45.3093,45.3348,45.3093,45.3093,4200.0
2010-06-18 14:25:00,53.19,53.23,53.19,53.23,700.0,45.3348,45.3689,45.3348,45.3689,700.0
2010-06-18 14:30:00,53.18,53.18,53.18,53.18,100.0,45.3263,45.3263,45.3263,45.3263,100.0
2010-06-18 14:35:00,53.17,53.17,53.14,53.14,600.0,45.3178,45.3178,45.2922,45.2922,600.0
2010-06-18 14:40:00,53.21,53.21,53.18,53.18,1200.0,45.3519,45.3519,45.3263,45.3263,1200.0
2010-06-18 14:45:00,53.2,53.23,53.19,53.21,900.0,45.3434,45.3689,45.3348,45.3519,900.0
2010-06-18 14:50:00,53.19,53.21,53.18,53.21,5300.0,45.3348,45.3519,45.3263,45.3519,5300.0
2010-06-18 14:55:00,53.19,53.2,53.19,53.19,2200.0,45.3348,45.3434,45.3348,45.3348,2200.0
2010-06-18 15:00:00,53.16,53.18,53.09,53.09,7800.0,45.3093,45.3263,45.2496,45.2496,7800.0
2010-06-18 15:05:00,53.12,53.14,53.11,53.12,1200.0,45.2752,45.2922,45.2667,45.2752,1200.0
2010-06-18 15:10:00,53.09,53.11,53.07,53.11,3200.0,45.2496,45.2667,45.2326,45.2667,3200.0
2010-06-18 15:15:00,53.1,53.12,53.07,53.07,2200.0,45.2581,45.2752,45.2326,45.2326,2200.0
2010-06-18 15:20:00,53.08,53.11,53.08,53.11,600.0,45.2411,45.2667,45.2411,45.2667,600.0
2010-06-18 15:25:00,53.08,53.15,53.08,53.15,2800.0,45.2411,45.3008,45.2411,45.3008,2800.0
2010-06-18 15:30:00,53.15,53.15,53.1,53.1,2100.0,45.3008,45.3008,45.2581,45.2581,2100.0
2010-06-18 15:35:00,53.11,53.13,53.09,53.11,2900.0,45.2667,45.2837,45.2496,45.2667,2900.0
2010-06-18 15:40:00,53.13,53.13,53.11,53.12,2700.0,45.2837,45.2837,45.2667,45.2752,2700.0
2010-06-18 15:45:00,53.12,53.16,53.12,53.13,2400.0,45.2752,45.3093,45.2752,45.2837,2400.0
2010-06-18 15:50:00,53.15,53.17,53.14,53.14,2100.0,45.3008,45.3178,45.2922,45.2922,2100.0
2010-06-18 15:55:00,53.16,53.17,53.14,53.16,2500.0,45.3093,45.3178,45.2922,45.3093,2500.0
2010-06-21 09:30:00,53.86,53.86,53.79,53.84,13900.0,45.9059,45.9059,45.8462,45.8889,13900.0
2010-06-21 09:35:00,53.85,53.86,53.72,53.74,11400.0,45.8974,45.9059,45.7866,45.8036,11400.0
2010-06-21 09:40:00,53.73,53.73,53.65,53.69,3700.0,45.7951,45.7951,45.7269,45.761,3700.0
2010-06-21 09:45:00,53.68,53.69,53.58,53.69,5100.0,45.7525,45.761,45.6673,45.761,5100.0
2010-06-21 09:50:00,53.7,53.78,53.7,53.75,3800.0,45.7695,45.8377,45.7695,45.8121,3800.0
2010-06-21 09:55:00,53.76,53.84,53.75,53.8,5000.0,45.8207,45.8889,45.8121,45.8548,5000.0
2010-06-21 10:00:00,53.85,53.85,53.82,53.84,1700.0,45.8974,45.8974,45.8718,45.8889,1700.0
2010-06-21 10:05:00,53.81,53.81,53.73,53.74,2700.0,45.8633,45.8633,45.7951,45.8036,2700.0
2010-06-21 10:10:00,53.72,53.76,53.72,53.76,2500.0,45.7866,45.8207,45.7866,45.8207,2500.0
2010-06-21 10:15:00,53.78,53.8,53.68,53.68,5700.0,45.8377,45.8548,45.7525,45.7525,5700.0
2010-06-21 10:20:00,53.69,53.76,53.69,53.74,4100.0,45.761,45.8207,45.761,45.8036,4100.0
2010-06-21 10:25:00,53.69,53.7,53.65,53.65,3900.0,45.761,45.7695,45.7269,45.7269,3900.0
2010-06-21 10:30:00,53.65,53.67,53.61,53.63,2000.0,45.7269,45.744,45.6928,45.7099,2000.0
2010-06-21 10:35:00,53.62,53.65,53.6,53.65,3200.0,45.7013,45.7269,45.6843,45.7269,3200.0
2010-06-21 10:40:00,53.67,53.67,53.65,53.66,5700.0,45.744,45.744,45.7269,45.7354,5700.0
2010-06-21 10:45:00,53.68,53.68,53.61,53.61,7200.0,45.7525,45.7525,45.6928,45.6928,7200.0
2010-06-21 10:50:00,53.56,53.58,53.52,53.58,3400.0,45.6502,45.6673,45.6161,45.6673,3400.0
2010-06-21 10:55:00,53.57,53.57,53.52,53.53,7200.0,45.6587,45.6587,45.6161,45.6246,7200.0
2010-06-21 11:00:00,53.55,53.55,53.5,53.55,4000.0,45.6417,45.6417,45.5991,45.6417,4000.0
2010-06-21 11:05:00,53.57,53.57,53.53,53.57,3700.0,45.6587,45.6587,45.6246,45.6587,3700.0
2010-06-21 11:10:00,53.56,53.6,53.56,53.6,2700.0,45.6502,45.6843,45.6502,45.6843,2700.0
2010-06-21 11:15:00,53.6,53.61,53.57,53.61,1900.0,45.6843,45.6928,45.6587,45.6928,1900.0
2010-06-21 11:20:00,53.61,53.64,53.57,53.6,2400.0,45.6928,45.7184,45.6587,45.6843,2400.0
2010-06-21 11:25:00,53.57,53.6,53.54,53.6,3400.0,45.6587,45.6843,45.6332,45.6843,3400.0
2010-06-21 11:30:00,53.6,53.63,53.59,53.62,1600.0,45.6843,45.7099,45.6758,45.7013,1600.0
2010-06-21 11:35:00,53.63,53.63,53.58,53.58,2100.0,45.7099,45.7099,45.6673,45.6673,2100.0
2010-06-21 11:40:00,53.56,53.56,53.56,53.56,400.0,45.6502,45.6502,45.6502,45.6502,400.0
2010-06-21 11:45:00,53.57,53.57,53.52,53.52,1000.0,45.6587,45.6587,45.6161,45.6161,1000.0
2010-06-21 11:50:00,53.52,53.55,53.51,53.54,2800.0,45.6161,45.6417,45.6076,45.6332,2800.0
2010-06-21 11:55:00,53.54,53.55,53.49,53.54,14700.0,45.6332,45.6417,45.5905,45.6332,14700.0
2010-06-21 12:00:00,53.53,53.56,53.51,53.53,5300.0,45.6246,45.6502,45.6076,45.6246,5300.0
2010-06-21 12:05:00,53.52,53.53,53.45,53.48,2700.0,45.6161,45.6246,45.5564,45.582,2700.0
2010-06-21 12:10:00,53.46,53.46,53.45,53.45,300.0,45.565,45.565,45.5564,45.5564,300.0
2010-06-21 12:15:00,53.48,53.49,53.46,53.46,1100.0,45.582,45.5905,45.565,45.565,1100.0
2010-06-21 12:20:00,53.44,53.45,53.39,53.4,2700.0,45.5479,45.5564,45.5053,45.5138,2700.0
2010-06-21 12:25:00,53.41,53.41,53.36,53.38,3700.0,45.5224,45.5224,45.4797,45.4968,3700.0
2010-06-21 12:30:00,53.34,53.4,53.34,53.39,1500.0,45.4627,45.5138,45.4627,45.5053,1500.0
2010-06-21 12:35:00,53.39,53.39,53.34,53.34,1200.0,45.5053,45.5053,45.4627,45.4627,1200.0
2010-06-21 12:40:00,53.39,53.4,53.37,53.37,1000.0,45.5053,45.5138,45.4883,45.4883,1000.0
2010-06-21 12:45:00,53.37,53.4,53.36,53.4,5500.0,45.4883,45.5138,45.4797,45.5138,5500.0
2010-06-21 12:50:00,53.39,53.4,53.33,53.33,1400.0,45.5053,45.5138,45.4542,45.4542,1400.0
2010-06-21 12:55:00,53.34,53.41,53.34,53.41,3800.0,45.4627,45.5224,45.4627,45.5224,3800.0
2010-06-21 13:00:00,53.4,53.41,53.38,53.41,1100.0,45.5138,45.5224,45.4968,45.5224,1100.0
2010-06-21 13:05:00,53.42,53.43,53.41,53.41,1400.0,45.5309,45.5394,45.5224,45.5224,1400.0
2010-06-21 13:10:00,53.41,53.48,53.41,53.48,1500.0,45.5224,45.582,45.5224,45.582,1500.0
2010-06-21 13:15:00,53.49,53.49,53.44,53.44,1300.0,45.5905,45.5905,45.5479,45.5479,1300.0
2010-06-21 13:20:00,53.45,53.46,53.42,53.42,3500.0,45.5564,45.565,45.5309,45.5309,3500.0
2010-06-21 13:25:00,53.42,53.47,53.42,53.45,2300.0,45.5309,45.5735,45.5309,45.5564,2300.0
2010-06-21 13:30:00,53.44,53.45,53.41,53.43,3700.0,45.5479,45.5564,45.5224,45.5394,3700.0
2010-06-21 13:35:00,53.43,53.43,53.3,53.3,4300.0,45.5394,45.5394,45.4286,45.4286,4300.0
2010-06-21 13:40:00,53.3,53.33,53.28,53.28,3100.0,45.4286,45.4542,45.4116,45.4116,3100.0
2010-06-21 13:45:00,53.28,53.3,53.25,53.3,2100.0,45.4116,45.4286,45.386,45.4286,2100.0
2010-06-21 13:50:00,53.3,53.4,53.3,53.37,2500.0,45.4286,45.5138,45.4286,45.4883,2500.0
2010-06-21 13:55:00,53.35,53.36,53.33,53.34,1000.0,45.4712,45.4797,45.4542,45.4627,1000.0
2010-06-21 14:00:00,53.33,53.36,53.33,53.35,1400.0,45.4542,45.4797,45.4542,45.4712,1400.0
2010-06-21 14:05:00,53.31,53.36,53.31,53.36,2700.0,45.4371,45.4797,45.4371,45.4797,2700.0
2010-06-21 14:10:00,53.38,53.43,53.38,53.43,1800.0,45.4968,45.5394,45.4968,45.5394,1800.0
2010-06-21 14:15:00,53.44,53.48,53.44,53.45,3100.0,45.5479,45.582,45.5479,45.5564,3100.0
2010-06-21 14:20:00,53.45,53.49,53.45,53.48,700.0,45.5564,45.5905,45.5564,45.582,700.0
2010-06-21 14:25:00,53.46,53.46,53.38,53.38,3500.0,45.565,45.565,45.4968,45.4968,3500.0
2010-06-21 14:30:00,53.4,53.41,53.38,53.38,1900.0,45.5138,45.5224,45.4968,45.4968,1900.0
2010-06-21 14:35:00,53.37,53.42,53.37,53.42,1800.0,45.4883,45.5309,45.4883,45.5309,1800.0
2010-06-21 14:40:00,53.38,53.38,53.34,53.34,1800.0,45.4968,45.4968,45.4627,45.4627,1800.0
2010-06-21 14:45:00,53.31,53.33,53.29,53.29,3000.0,45.4371,45.4542,45.4201,45.4201,3000.0
2010-06-21 14:50:00,53.26,53.26,53.2,53.21,4900.0,45.3945,45.3945,45.3434,45.3519,4900.0
2010-06-21 14:55:00,53.2,53.22,53.18,53.2,11800.0,45.3434,45.3604,45.3263,45.3434,11800.0
2010-06-21 15:00:00,53.2,53.24,53.13,53.14,12500.0,45.3434,45.3775,45.2837,45.2922,12500.0
2010-06-21 15:05:00,53.13,53.16,53.06,53.08,7800.0,45.2837,45.3093,45.224,45.2411,7800.0
2010-06-21 15:10:00,53.07,53.07,52.96,52.97,8900.0,45.2326,45.2326,45.1388,45.1473,8900.0
2010-06-21 15:15:00,52.97,53.01,52.79,52.79,16300.0,45.1473,45.1814,44.9939,44.9939,16300.0
2010-06-21 15:20:00,52.83,52.86,52.81,52.85,8200.0,45.028,45.0536,45.011,45.0451,8200.0
2010-06-21 15:25:00,52.84,52.94,52.82,52.86,10900.0,45.0365,45.1218,45.0195,45.0536,10900.0
2010-06-21 15:30:00,52.86,52.92,52.8,52.92,6400.0,45.0536,45.1047,45.0024,45.1047,6400.0
2010-06-21 15:35:00,52.9,52.9,52.85,52.89,4500.0,45.0877,45.0877,45.0451,45.0791,4500.0
2010-06-21 15:40:00,52.88,52.88,52.69,52.72,14200.0,45.0706,45.0706,44.9087,44.9343,14200.0
2010-06-21 15:45:00,52.73,52.78,52.7,52.78,19800.0,44.9428,44.9854,44.9172,44.9854,19800.0
2010-06-21 15:50:00,52.78,52.89,52.78,52.87,10300.0,44.9854,45.0791,44.9854,45.0621,10300.0
2010-06-21 15:55:00,52.88,52.97,52.86,52.97,16700.0,45.0706,45.1473,45.0536,45.1473,16700.0
2010-06-22 09:30:00,52.97,53.07,52.95,53.05,95700.0,45.1473,45.2326,45.1303,45.2155,95700.0
2010-06-22 09:35:00,53.11,53.13,53.07,53.07,3200.0,45.2667,45.2837,45.2326,45.2326,3200.0
2010-06-22 09:40:00,53.11,53.15,53.11,53.15,2500.0,45.2667,45.3008,45.2667,45.3008,2500.0
2010-06-22 09:45:00,53.2,53.25,53.2,53.24,4600.0,45.3434,45.386,45.3434,45.3775,4600.0
2010-06-22 09:50:00,53.24,53.24,53.11,53.11,1700.0,45.3775,45.3775,45.2667,45.2667,1700.0
2010-06-22 09:55:00,53.12,53.13,53.07,53.08,5000.0,45.2752,45.2837,45.2326,45.2411,5000.0
2010-06-22 10:00:00,53.07,53.07,52.91,52.92,5500.0,45.2326,45.2326,45.0962,45.1047,5500.0
2010-06-22 10:05:00,52.91,52.92,52.87,52.92,2600.0,45.0962,45.1047,45.0621,45.1047,2600.0
2010-06-22 10:10:00,52.96,52.97,52.93,52.97,600.0,45.1388,45.1473,45.1132,45.1473,600.0
2010-06-22 10:15:00,52.97,52.97,52.83,52.85,12900.0,45.1473,45.1473,45.028,45.0451,12900.0
2010-06-22 10:20:00,52.82,52.88,52.82,52.84,1800.0,45.0195,45.0706,45.0195,45.0365,1800.0
2010-06-22 10:25:00,52.83,52.93,52.8,52.89,38400.0,45.028,45.1132,45.0024,45.0791,38400.0
2010-06-22 10:30:00,52.91,52.91,52.81,52.82,5800.0,45.0962,45.0962,45.011,45.0195,5800.0
2010-06-22 10:35:00,52.79,52.8,52.75,52.77,2900.0,44.9939,45.0024,44.9598,44.9769,2900.0
2010-06-22 10:40:00,52.86,52.93,52.84,52.93,2800.0,45.0536,45.1132,45.0365,45.1132,2800.0
2010-06-22 10:45:00,52.93,52.94,52.88,52.91,4300.0,45.1132,45.1218,45.0706,45.0962,4300.0
2010-06-22 10:50:00,52.92,52.97,52.91,52.94,1900.0,45.1047,45.1473,45.0962,45.1218,1900.0
2010-06-22 10:55:00,53.02,53.02,52.98,52.98,600.0,45.19,45.19,45.1559,45.1559,600.0
2010-06-22 11:00:00,52.97,52.97,52.93,52.96,2800.0,45.1473,45.1473,45.1132,45.1388,2800.0
2010-06-22 11:05:00,52.93,52.93,52.84,52.84,1900.0,45.1132,45.1132,45.0365,45.0365,1900.0
2010-06-22 11:10:00,52.86,52.92,52.84,52.91,5900.0,45.0536,45.1047,45.0365,45.0962,5900.0
2010-06-22 11:15:00,52.97,52.97,52.9,52.95,700.0,45.1473,45.1473,45.0877,45.1303,700.0
2010-06-22 11:20:00,52.92,52.98,52.9,52.96,3100.0,45.1047,45.1559,45.0877,45.1388,3100.0
2010-06-22 11:25:00,52.94,52.99,52.91,52.99,1100.0,45.1218,45.1644,45.0962,45.1644,1100.0
2010-06-22 11:30:00,52.95,53.07,52.95,53.07,2800.0,45.1303,45.2326,45.1303,45.2326,2800.0
2010-06-22 11:35:00,53.11,53.14,53.11,53.14,14200.0,45.2667,45.2922,45.2667,45.2922,14200.0
2010-06-22 11:40:00,53.09,53.12,53.07,53.12,700.0,45.2496,45.2752,45.2326,45.2752,700.0
2010-06-22 11:45:00,53.1,53.12,53.08,53.11,2700.0,45.2581,45.2752,45.2411,45.2667,2700.0
2010-06-22 11:50:00,53.13,53.14,53.1,53.1,2100.0,45.2837,45.2922,45.2581,45.2581,2100.0
2010-06-22 11:55:00,53.05,53.05,53.04,53.04,700.0,45.2155,45.2155,45.207,45.207,700.0
2010-06-22 12:00:00,53.05,53.05,52.99,52.99,800.0,45.2155,45.2155,45.1644,45.1644,800.0
2010-06-22 12:05:00,52.99,53.04,52.97,53.01,1700.0,45.1644,45.207,45.1473,45.1814,1700.0
2010-06-22 12:10:00,53.03,53.03,52.99,52.99,800.0,45.1985,45.1985,45.1644,45.1644,800.0
2010-06-22 12:15:00,52.97,52.97,52.97,52.97,400.0,45.1473,45.1473,45.1473,45.1473,400.0
2010-06-22 12:20:00,53.01,53.02,53.01,53.02,1600.0,45.1814,45.19,45.1814,45.19,1600.0
2010-06-22 12:25:00,53.04,53.04,52.96,52.96,500.0,45.207,45.207,45.1388,45.1388,500.0
2010-06-22 12:30:00,52.95,52.95,52.92,52.92,1100.0,45.1303,45.1303,45.1047,45.1047,1100.0
2010-06-22 12:35:00,52.87,52.89,52.87,52.89,500.0,45.0621,45.0791,45.0621,45.0791,500.0
2010-06-22 12:40:00,52.9,52.9,52.87,52.87,400.0,45.0877,45.0877,45.0621,45.0621,400.0
2010-06-22 12:45:00,52.87,52.87,52.87,52.87,0.0,45.0621,45.0621,45.0621,45.0621,0.0
2010-06-22 12:50:00,52.89,52.89,52.89,52.89,100.0,45.0791,45.0791,45.0791,45.0791,100.0
2010-06-22 12:55:00,52.9,52.9,52.89,52.9,700.0,45.0877,45.0877,45.0791,45.0877,700.0
2010-06-22 13:00:00,52.9,52.97,52.9,52.97,900.0,45.0877,45.1473,45.0877,45.1473,900.0
2010-06-22 13:05:00,52.95,52.95,52.95,52.95,700.0,45.1303,45.1303,45.1303,45.1303,700.0
2010-06-22 13:10:00,52.95,52.96,52.94,52.94,1500.0,45.1303,45.1388,45.1218,45.1218,1500.0
2010-06-22 13:15:00,52.94,52.94,52.94,52.94,0.0,45.1218,45.1218,45.1218,45.1218,0.0
2010-06-22 13:20:00,52.89,52.9,52.89,52.9,800.0,45.0791,45.0877,45.0791,45.0877,800.0
2010-06-22 13:25:00,52.9,52.92,52.82,52.82,3100.0,45.0877,45.1047,45.0195,45.0195,3100.0
2010-06-22 13:30:00,52.83,52.83,52.76,52.76,3200.0,45.028,45.028,44.9683,44.9683,3200.0
2010-06-22 13:35:00,52.78,52.81,52.76,52.81,1700.0,44.9854,45.011,44.9683,45.011,1700.0
2010-06-22 13:40:00,52.83,52.92,52.83,52.92,3100.0,45.028,45.1047,45.028,45.1047,3100.0
2010-06-22 13:45:00,52.95,52.95,52.91,52.93,500.0,45.1303,45.1303,45.0962,45.1132,500.0
2010-06-22 13:50:00,52.93,52.93,52.81,52.81,1400.0,45.1132,45.1132,45.011,45.011,1400.0
2010-06-22 13:55:00,52.78,52.8,52.78,52.8,1600.0,44.9854,45.0024,44.9854,45.0024,1600.0
2010-06-22 14:00:00,52.77,52.78,52.67,52.67,9800.0,44.9769,44.9854,44.8916,44.8916,9800.0
2010-06-22 14:05:00,52.66,52.72,52.65,52.66,3600.0,44.8831,44.9343,44.8746,44.8831,3600.0
2010-06-22 14:10:00,52.64,52.72,52.64,52.72,400.0,44.8661,44.9343,44.8661,44.9343,400.0
2010-06-22 14:15:00,52.75,52.75,52.71,52.71,1500.0,44.9598,44.9598,44.9257,44.9257,1500.0
2010-06-22 14:20:00,52.67,52.67,52.65,52.65,1300.0,44.8916,44.8916,44.8746,44.8746,1300.0
2010-06-22 14:25:00,52.65,52.65,52.56,52.59,4400.0,44.8746,44.8746,44.7979,44.8235,4400.0
2010-06-22 14:30:00,52.59,52.65,52.56,52.62,2600.0,44.8235,44.8746,44.7979,44.849,2600.0
2010-06-22 14:35:00,52.66,52.68,52.55,52.57,3600.0,44.8831,44.9002,44.7894,44.8064,3600.0
2010-06-22 14:40:00,52.54,52.54,52.39,52.39,6400.0,44.7808,44.7808,44.653,44.653,6400.0
2010-06-22 14:45:00,52.32,52.4,52.32,52.37,4400.0,44.5933,44.6615,44.5933,44.6359,4400.0
2010-06-22 14:50:00,52.29,52.35,52.23,52.31,12500.0,44.5678,44.6189,44.5166,44.5848,12500.0
2010-06-22 14:55:00,52.22,52.3,52.18,52.3,14600.0,44.5081,44.5763,44.474,44.5763,14600.0
2010-06-22 15:00:00,52.29,52.33,52.25,52.33,10500.0,44.5678,44.6019,44.5337,44.6019,10500.0
2010-06-22 15:05:00,52.32,52.33,52.31,52.31,3200.0,44.5933,44.6019,44.5848,44.5848,3200.0
2010-06-22 15:10:00,52.24,52.31,52.2,52.31,2200.0,44.5251,44.5848,44.491,44.5848,2200.0
2010-06-22 15:15:00,52.31,52.4,52.31,52.4,1400.0,44.5848,44.6615,44.5848,44.6615,1400.0
2010-06-22 15:20:00,52.39,52.39,52.24,52.24,4300.0,44.653,44.653,44.5251,44.5251,4300.0
2010-06-22 15:25:00,52.25,52.29,52.18,52.19,6500.0,44.5337,44.5678,44.474,44.4825,6500.0
2010-06-22 15:30:00,52.18,52.18,52.03,52.11,31200.0,44.474,44.474,44.3462,44.4143,31200.0
2010-06-22 15:35:00,52.1,52.19,52.09,52.19,9200.0,44.4058,44.4825,44.3973,44.4825,9200.0
2010-06-22 15:40:00,52.18,52.18,52.13,52.15,4400.0,44.474,44.474,44.4314,44.4484,4400.0
2010-06-22 15:45:00,52.18,52.19,52.1,52.12,4000.0,44.474,44.4825,44.4058,44.4229,4000.0
2010-06-22 15:50:00,52.14,52.14,52.05,52.09,12700.0,44.4399,44.4399,44.3632,44.3973,12700.0
2010-06-22 15:55:00,52.09,52.11,52.02,52.11,27300.0,44.3973,44.4143,44.3376,44.4143,27300.0
2010-06-23 09:30:00,52.19,52.19,51.98,52.03,20500.0,44.4825,44.4825,44.3035,44.3462,20500.0
2010-06-23 09:35:00,52.04,52.06,51.94,52.05,7100.0,44.3547,44.3717,44.2694,44.3632,7100.0
2010-06-23 09:40:00,51.97,52.0,51.93,51.96,6300.0,44.295,44.3206,44.2609,44.2865,6300.0
2010-06-23 09:45:00,51.95,51.99,51.9,51.94,4400.0,44.278,44.3121,44.2354,44.2694,4400.0
2010-06-23 09:50:00,51.95,52.0,51.93,51.97,4900.0,44.278,44.3206,44.2609,44.295,4900.0
2010-06-23 09:55:00,51.96,52.07,51.94,52.04,2900.0,44.2865,44.3802,44.2694,44.3547,2900.0
2010-06-23 10:00:00,52.03,52.03,51.67,51.69,21500.0,44.3462,44.3462,44.0393,44.0564,21500.0
2010-06-23 10:05:00,51.58,51.61,51.56,51.61,2700.0,43.9626,43.9882,43.9456,43.9882,2700.0
2010-06-23 10:10:00,51.62,51.73,51.61,51.72,4800.0,43.9967,44.0905,43.9882,44.0819,4800.0
2010-06-23 10:15:00,51.71,51.72,51.63,51.72,1600.0,44.0734,44.0819,44.0052,44.0819,1600.0
2010-06-23 10:20:00,51.67,51.69,51.65,51.65,1200.0,44.0393,44.0564,44.0223,44.0223,1200.0
2010-06-23 10:25:00,51.66,51.66,51.64,51.65,2200.0,44.0308,44.0308,44.0138,44.0223,2200.0
2010-06-23 10:30:00,51.6,51.76,51.6,51.76,5600.0,43.9797,44.116,43.9797,44.116,5600.0
2010-06-23 10:35:00,51.74,51.8,51.74,51.78,1100.0,44.099,44.1501,44.099,44.1331,1100.0
2010-06-23 10:40:00,51.72,51.76,51.7,51.73,3500.0,44.0819,44.116,44.0649,44.0905,3500.0
2010-06-23 10:45:00,51.77,51.84,51.76,51.84,2600.0,44.1246,44.1842,44.116,44.1842,2600.0
2010-06-23 10:50:00,51.83,51.88,51.81,51.85,1600.0,44.1757,44.2183,44.1586,44.1927,1600.0
2010-06-23 10:55:00,51.9,51.9,51.84,51.85,1400.0,44.2354,44.2354,44.1842,44.1927,1400.0
2010-06-23 11:00:00,51.83,51.83,51.79,51.83,2400.0,44.1757,44.1757,44.1416,44.1757,2400.0
2010-06-23 11:05:00,51.84,51.84,51.83,51.83,800.0,44.1842,44.1842,44.1757,44.1757,800.0
2010-06-23 11:10:00,51.78,51.78,51.75,51.75,600.0,44.1331,44.1331,44.1075,44.1075,600.0
2010-06-23 11:15:00,51.74,51.76,51.73,51.76,7000.0,44.099,44.116,44.0905,44.116,7000.0
2010-06-23 11:20:00,51.79,51.83,51.78,51.8,2800.0,44.1416,44.1757,44.1331,44.1501,2800.0
2010-06-23 11:25:00,51.81,51.83,51.81,51.82,600.0,44.1586,44.1757,44.1586,44.1672,600.0
2010-06-23 11:30:00,51.82,51.83,51.79,51.79,2200.0,44.1672,44.1757,44.1416,44.1416,2200.0
2010-06-23 11:35:00,51.79,51.79,51.77,51.77,600.0,44.1416,44.1416,44.1246,44.1246,600.0
2010-06-23 11:40:00,51.79,51.8,51.77,51.8,700.0,44.1416,44.1501,44.1246,44.1501,700.0
2010-06-23 11:45:00,51.8,51.81,51.76,51.76,2500.0,44.1501,44.1586,44.116,44.116,2500.0
2010-06-23 11:50:00,51.75,51.77,51.71,51.71,400.0,44.1075,44.1246,44.0734,44.0734,400.0
2010-06-23 11:55:00,51.71,51.81,51.71,51.81,2900.0,44.0734,44.1586,44.0734,44.1586,2900.0
2010-06-23 12:00:00,51.77,51.79,51.77,51.79,900.0,44.1246,44.1416,44.1246,44.1416,900.0
2010-06-23 12:05:00,51.8,51.83,51.8,51.83,1000.0,44.1501,44.1757,44.1501,44.1757,1000.0
2010-06-23 12:10:00,51.79,51.79,51.73,51.73,300.0,44.1416,44.1416,44.0905,44.0905,300.0
2010-06-23 12:15:00,51.76,51.76,51.75,51.75,500.0,44.116,44.116,44.1075,44.1075,500.0
2010-06-23 12:20:00,51.79,51.79,51.78,51.78,400.0,44.1416,44.1416,44.1331,44.1331,400.0
2010-06-23 12:25:00,51.8,51.84,51.8,51.8,600.0,44.1501,44.1842,44.1501,44.1501,600.0
2010-06-23 12:30:00,51.81,51.81,51.79,51.79,1700.0,44.1586,44.1586,44.1416,44.1416,1700.0
2010-06-23 12:35:00,51.82,51.86,51.82,51.86,700.0,44.1672,44.2013,44.1672,44.2013,700.0
2010-06-23 12:40:00,51.86,51.86,51.86,51.86,400.0,44.2013,44.2013,44.2013,44.2013,400.0
2010-06-23 12:45:00,51.88,51.94,51.88,51.94,1800.0,44.2183,44.2694,44.2183,44.2694,1800.0
2010-06-23 12:50:00,51.96,51.96,51.96,51.96,400.0,44.2865,44.2865,44.2865,44.2865,400.0
2010-06-23 12:55:00,51.9,51.93,51.9,51.93,500.0,44.2354,44.2609,44.2354,44.2609,500.0
2010-06-23 13:00:00,51.95,52.01,51.95,51.99,5300.0,44.278,44.3291,44.278,44.3121,5300.0
2010-06-23 13:05:00,51.97,51.99,51.96,51.97,900.0,44.295,44.3121,44.2865,44.295,900.0
2010-06-23 13:10:00,52.0,52.01,51.99,51.99,1600.0,44.3206,44.3291,44.3121,44.3121,1600.0
2010-06-23 13:15:00,52.0,52.0,51.92,51.96,3700.0,44.3206,44.3206,44.2524,44.2865,3700.0
2010-06-23 13:20:00,51.96,51.96,51.93,51.93,300.0,44.2865,44.2865,44.2609,44.2609,300.0
2010-06-23 13:25:00,51.95,51.98,51.93,51.97,1500.0,44.278,44.3035,44.2609,44.295,1500.0
2010-06-23 13:30:00,51.98,52.0,51.98,52.0,600.0,44.3035,44.3206,44.3035,44.3206,600.0
2010-06-23 13:35:00,52.03,52.03,52.01,52.01,1700.0,44.3462,44.3462,44.3291,44.3291,1700.0
2010-06-23 13:40:00,52.02,52.04,52.01,52.04,2500.0,44.3376,44.3547,44.3291,44.3547,2500.0
2010-06-23 13:45:00,52.01,52.03,51.99,52.0,3800.0,44.3291,44.3462,44.3121,44.3206,3800.0
2010-06-23 13:50:00,52.03,52.04,52.01,52.04,10100.0,44.3462,44.3547,44.3291,44.3547,10100.0
2010-06-23 13:55:00,52.02,52.06,52.02,52.05,800.0,44.3376,44.3717,44.3376,44.3632,800.0
2010-06-23 14:00:00,52.06,52.1,52.06,52.1,1700.0,44.3717,44.4058,44.3717,44.4058,1700.0
2010-06-23 14:05:00,52.11,52.12,52.08,52.08,1700.0,44.4143,44.4229,44.3888,44.3888,1700.0
2010-06-23 14:10:00,52.08,52.08,52.01,52.04,5700.0,44.3888,44.3888,44.3291,44.3547,5700.0
2010-06-23 14:15:00,52.04,52.06,51.93,52.02,6400.0,44.3547,44.3717,44.2609,44.3376,6400.0
2010-06-23 14:20:00,52.0,52.02,51.89,51.92,2800.0,44.3206,44.3376,44.2268,44.2524,2800.0
2010-06-23 14:25:00,51.89,52.08,51.86,52.07,26800.0,44.2268,44.3888,44.2013,44.3802,26800.0
2010-06-23 14:30:00,52.11,52.38,52.11,52.28,4200.0,44.4143,44.6445,44.4143,44.5592,4200.0
2010-06-23 14:35:00,52.27,52.3,52.2,52.2,4000.0,44.5507,44.5763,44.491,44.491,4000.0
2010-06-23 14:40:00,52.18,52.18,52.08,52.09,1900.0,44.474,44.474,44.3888,44.3973,1900.0
2010-06-23 14:45:00,52.06,52.11,51.99,51.99,2800.0,44.3717,44.4143,44.3121,44.3121,2800.0
2010-06-23 14:50:00,51.92,52.08,51.91,52.04,5600.0,44.2524,44.3888,44.2439,44.3547,5600.0
2010-06-23 14:55:00,52.03,52.05,51.93,51.97,7900.0,44.3462,44.3632,44.2609,44.295,7900.0
2010-06-23 15:00:00,52.01,52.1,51.98,51.99,3900.0,44.3291,44.4058,44.3035,44.3121,3900.0
2010-06-23 15:05:00,51.95,51.95,51.79,51.83,2800.0,44.278,44.278,44.1416,44.1757,2800.0
2010-06-23 15:10:00,51.87,51.97,51.86,51.94,7000.0,44.2098,44.295,44.2013,44.2694,7000.0
2010-06-23 15:15:00,51.9,51.92,51.85,51.91,7500.0,44.2354,44.2524,44.1927,44.2439,7500.0
2010-06-23 15:20:00,51.94,51.95,51.87,51.95,7900.0,44.2694,44.278,44.2098,44.278,7900.0
2010-06-23 15:25:00,51.95,52.07,51.93,52.0,10500.0,44.278,44.3802,44.2609,44.3206,10500.0
2010-06-23 15:30:00,52.03,52.03,51.9,51.94,2800.0,44.3462,44.3462,44.2354,44.2694,2800.0
2010-06-23 15:35:00,51.93,52.04,51.93,52.04,5000.0,44.2609,44.3547,44.2609,44.3547,5000.0
2010-06-23 15:40:00,51.99,52.13,51.99,52.11,2200.0,44.3121,44.4314,44.3121,44.4143,2200.0
2010-06-23 15:45:00,52.12,52.17,52.08,52.14,4100.0,44.4229,44.4655,44.3888,44.4399,4100.0
2010-06-23 15:50:00,52.1,52.13,52.0,52.06,2700.0,44.4058,44.4314,44.3206,44.3717,2700.0
2010-06-23 15:55:00,52.02,52.02,51.94,52.0,3000.0,44.3376,44.3376,44.2694,44.3206,3000.0
2010-06-24 09:30:00,51.58,51.66,51.53,51.61,7900.0,44.0912,44.1596,44.0485,44.1168,7900.0
2010-06-24 09:35:00,51.67,51.67,51.57,51.57,2100.0,44.1681,44.1681,44.0827,44.0827,2100.0
2010-06-24 09:40:00,51.54,51.54,51.49,51.52,1900.0,44.057,44.057,44.0143,44.0399,1900.0
2010-06-24 09:45:00,51.5,51.54,51.5,51.54,2700.0,44.0228,44.057,44.0228,44.057,2700.0
2010-06-24 09:50:00,51.5,51.5,51.43,51.45,4500.0,44.0228,44.0228,43.963,43.9801,4500.0
2010-06-24 09:55:00,51.33,51.34,51.22,51.22,4900.0,43.8775,43.886,43.7835,43.7835,4900.0
2010-06-24 10:00:00,51.26,51.37,51.26,51.36,1600.0,43.8177,43.9117,43.8177,43.9031,1600.0
2010-06-24 10:05:00,51.32,51.45,51.32,51.42,1700.0,43.869,43.9801,43.869,43.9544,1700.0
2010-06-24 10:10:00,51.41,51.45,51.36,51.36,1400.0,43.9459,43.9801,43.9031,43.9031,1400.0
2010-06-24 10:15:00,51.32,51.38,51.32,51.38,4600.0,43.869,43.9202,43.869,43.9202,4600.0
2010-06-24 10:20:00,51.41,51.5,51.41,51.46,1700.0,43.9459,44.0228,43.9459,43.9886,1700.0
2010-06-24 10:25:00,51.5,51.56,51.46,51.49,4300.0,44.0228,44.0741,43.9886,44.0143,4300.0
2010-06-24 10:30:00,51.44,51.47,51.35,51.35,1800.0,43.9715,43.9972,43.8946,43.8946,1800.0
2010-06-24 10:35:00,51.36,51.39,51.33,51.37,3000.0,43.9031,43.9288,43.8775,43.9117,3000.0
2010-06-24 10:40:00,51.39,51.39,51.29,51.29,2000.0,43.9288,43.9288,43.8433,43.8433,2000.0
2010-06-24 10:45:00,51.23,51.29,51.23,51.29,900.0,43.792,43.8433,43.792,43.8433,900.0
2010-06-24 10:50:00,51.25,51.26,51.15,51.17,3700.0,43.8091,43.8177,43.7236,43.7407,3700.0
2010-06-24 10:55:00,51.17,51.26,51.17,51.26,2200.0,43.7407,43.8177,43.7407,43.8177,2200.0
2010-06-24 11:00:00,51.25,51.25,51.11,51.15,1900.0,43.8091,43.8091,43.6894,43.7236,1900.0
2010-06-24 11:05:00,51.15,51.15,51.02,51.07,2800.0,43.7236,43.7236,43.6125,43.6552,2800.0
2010-06-24 11:10:00,51.07,51.12,51.06,51.09,1800.0,43.6552,43.698,43.6467,43.6723,1800.0
2010-06-24 11:15:00,51.11,51.15,51.11,51.15,8200.0,43.6894,43.7236,43.6894,43.7236,8200.0
2010-06-24 11:20:00,51.11,51.14,51.11,51.14,800.0,43.6894,43.7151,43.6894,43.7151,800.0
2010-06-24 11:25:00,51.16,51.19,51.16,51.16,5600.0,43.7322,43.7578,43.7322,43.7322,5600.0
2010-06-24 11:30:00,51.14,51.15,51.12,51.13,1500.0,43.7151,43.7236,43.698,43.7065,1500.0
2010-06-24 11:35:00,51.19,51.19,51.18,51.18,1800.0,43.7578,43.7578,43.7493,43.7493,1800.0
2010-06-24 11:40:00,51.18,51.21,51.17,51.2,900.0,43.7493,43.7749,43.7407,43.7664,900.0
2010-06-24 11:45:00,51.23,51.31,51.23,51.31,200.0,43.792,43.8604,43.792,43.8604,200.0
2010-06-24 11:50:00,51.3,51.3,51.25,51.27,1800.0,43.8519,43.8519,43.8091,43.8262,1800.0
2010-06-24 11:55:00,51.31,51.31,51.26,51.26,400.0,43.8604,43.8604,43.8177,43.8177,400.0
2010-06-24 12:00:00,51.28,51.4,51.28,51.4,4200.0,43.8348,43.9373,43.8348,43.9373,4200.0
2010-06-24 12:05:00,51.37,51.37,51.3,51.33,3800.0,43.9117,43.9117,43.8519,43.8775,3800.0
2010-06-24 12:10:00,51.33,51.33,51.3,51.3,1000.0,43.8775,43.8775,43.8519,43.8519,1000.0
2010-06-24 12:15:00,51.27,51.29,51.27,51.29,1000.0,43.8262,43.8433,43.8262,43.8433,1000.0
2010-06-24 12:20:00,51.33,51.34,51.3,51.3,1300.0,43.8775,43.886,43.8519,43.8519,1300.0
2010-06-24 12:25:00,51.3,51.3,51.21,51.24,2200.0,43.8519,43.8519,43.7749,43.8006,2200.0
2010-06-24 12:30:00,51.21,51.21,51.21,51.21,500.0,43.7749,43.7749,43.7749,43.7749,500.0
2010-06-24 12:35:00,51.19,51.19,51.15,51.15,700.0,43.7578,43.7578,43.7236,43.7236,700.0
2010-06-24 12:40:00,51.19,51.19,51.12,51.12,3900.0,43.7578,43.7578,43.698,43.698,3900.0
2010-06-24 12:45:00,51.11,51.17,51.11,51.16,3600.0,43.6894,43.7407,43.6894,43.7322,3600.0
2010-06-24 12:50:00,51.18,51.2,51.18,51.19,600.0,43.7493,43.7664,43.7493,43.7578,600.0
2010-06-24 12:55:00,51.23,51.26,51.23,51.25,800.0,43.792,43.8177,43.792,43.8091,800.0
2010-06-24 13:00:00,51.25,51.32,51.18,51.28,2700.0,43.8091,43.869,43.7493,43.8348,2700.0
2010-06-24 13:05:00,51.26,51.27,51.23,51.27,1600.0,43.8177,43.8262,43.792,43.8262,1600.0
2010-06-24 13:10:00,51.29,51.37,51.29,51.37,2500.0,43.8433,43.9117,43.8433,43.9117,2500.0
2010-06-24 13:15:00,51.4,51.4,51.35,51.37,2900.0,43.9373,43.9373,43.8946,43.9117,2900.0
2010-06-24 13:20:00,51.33,51.36,51.33,51.36,600.0,43.8775,43.9031,43.8775,43.9031,600.0
2010-06-24 13:25:00,51.34,51.34,51.3,51.3,800.0,43.886,43.886,43.8519,43.8519,800.0
2010-06-24 13:30:00,51.3,51.41,51.3,51.41,1300.0,43.8519,43.9459,43.8519,43.9459,1300.0
2010-06-24 13:35:00,51.42,51.46,51.39,51.42,2100.0,43.9544,43.9886,43.9288,43.9544,2100.0
2010-06-24 13:40:00,51.41,51.41,51.38,51.38,4300.0,43.9459,43.9459,43.9202,43.9202,4300.0
2010-06-24 13:45:00,51.41,51.43,51.41,51.43,800.0,43.9459,43.963,43.9459,43.963,800.0
2010-06-24 13:50:00,51.44,51.5,51.44,51.45,2400.0,43.9715,44.0228,43.9715,43.9801,2400.0
2010-06-24 13:55:00,51.54,51.54,51.52,51.53,1000.0,44.057,44.057,44.0399,44.0485,1000.0
2010-06-24 14:00:00,51.5,51.52,51.46,51.46,3700.0,44.0228,44.0399,43.9886,43.9886,3700.0
2010-06-24 14:05:00,51.45,51.5,51.44,51.49,2800.0,43.9801,44.0228,43.9715,44.0143,2800.0
2010-06-24 14:10:00,51.44,51.44,51.37,51.37,2100.0,43.9715,43.9715,43.9117,43.9117,2100.0
2010-06-24 14:15:00,51.38,51.4,51.38,51.39,1700.0,43.9202,43.9373,43.9202,43.9288,1700.0
2010-06-24 14:20:00,51.38,51.38,51.34,51.34,7700.0,43.9202,43.9202,43.886,43.886,7700.0
2010-06-24 14:25:00,51.41,51.41,51.39,51.39,1900.0,43.9459,43.9459,43.9288,43.9288,1900.0
2010-06-24 14:30:00,51.39,51.39,51.26,51.27,3900.0,43.9288,43.9288,43.8177,43.8262,3900.0
2010-06-24 14:35:00,51.28,51.28,51.22,51.25,2300.0,43.8348,43.8348,43.7835,43.8091,2300.0
2010-06-24 14:40:00,51.23,51.24,51.2,51.2,4600.0,43.792,43.8006,43.7664,43.7664,4600.0
2010-06-24 14:45:00,51.23,51.23,51.12,51.12,2000.0,43.792,43.792,43.698,43.698,2000.0
2010-06-24 14:50:00,51.13,51.16,51.13,51.14,12200.0,43.7065,43.7322,43.7065,43.7151,12200.0
2010-06-24 14:55:00,51.1,51.13,51.05,51.09,3700.0,43.6809,43.7065,43.6382,43.6723,3700.0
2010-06-24 15:00:00,51.11,51.19,51.11,51.18,3600.0,43.6894,43.7578,43.6894,43.7493,3600.0
2010-06-24 15:05:00,51.15,51.15,51.07,51.07,1300.0,43.7236,43.7236,43.6552,43.6552,1300.0
2010-06-24 15:10:00,51.07,51.07,50.89,50.94,4200.0,43.6552,43.6552,43.5014,43.5441,4200.0
2010-06-24 15:15:00,50.92,50.93,50.82,50.87,10000.0,43.527,43.5356,43.4415,43.4843,10000.0
2010-06-24 15:20:00,50.89,50.96,50.89,50.92,3100.0,43.5014,43.5612,43.5014,43.527,3100.0
2010-06-24 15:25:00,50.92,51.07,50.9,51.07,3600.0,43.527,43.6552,43.5099,43.6552,3600.0
2010-06-24 15:30:00,51.01,51.04,50.95,50.97,2800.0,43.604,43.6296,43.5527,43.5698,2800.0
2010-06-24 15:35:00,51.06,51.06,50.95,51.02,2900.0,43.6467,43.6467,43.5527,43.6125,2900.0
2010-06-24 15:40:00,50.99,51.02,50.94,51.02,4700.0,43.5869,43.6125,43.5441,43.6125,4700.0
2010-06-24 15:45:00,51.03,51.03,50.95,51.0,7700.0,43.6211,43.6211,43.5527,43.5954,7700.0
2010-06-24 15:50:00,51.01,51.01,50.94,50.99,1800.0,43.604,43.604,43.5441,43.5869,1800.0
2010-06-24 15:55:00,50.97,50.97,50.84,50.93,16600.0,43.5698,43.5698,43.4586,43.5356,16600.0
2010-06-25 09:30:00,51.12,51.14,51.01,51.01,7500.0,43.698,43.7151,43.604,43.604,7500.0
2010-06-25 09:35:00,50.93,50.98,50.87,50.98,1700.0,43.5356,43.5783,43.4843,43.5783,1700.0
2010-06-25 09:40:00,50.97,51.02,50.91,50.91,2100.0,43.5698,43.6125,43.5185,43.5185,2100.0
2010-06-25 09:45:00,50.86,50.91,50.83,50.87,3600.0,43.4757,43.5185,43.4501,43.4843,3600.0
2010-06-25 09:50:00,50.88,50.88,50.78,50.83,7000.0,43.4928,43.4928,43.4074,43.4501,7000.0
2010-06-25 09:55:00,50.85,50.99,50.82,50.95,35900.0,43.4672,43.5869,43.4415,43.5527,35900.0
2010-06-25 10:00:00,50.99,51.07,50.99,51.02,9500.0,43.5869,43.6552,43.5869,43.6125,9500.0
2010-06-25 10:05:00,51.01,51.12,51.01,51.09,5100.0,43.604,43.698,43.604,43.6723,5100.0
2010-06-25 10:10:00,51.1,51.13,51.05,51.07,3800.0,43.6809,43.7065,43.6382,43.6552,3800.0
2010-06-25 10:15:00,51.1,51.1,50.98,50.98,3600.0,43.6809,43.6809,43.5783,43.5783,3600.0
2010-06-25 10:20:00,50.97,51.0,50.86,50.88,2600.0,43.5698,43.5954,43.4757,43.4928,2600.0
2010-06-25 10:25:00,50.85,50.91,50.84,50.91,2900.0,43.4672,43.5185,43.4586,43.5185,2900.0
2010-06-25 10:30:00,50.91,50.91,50.83,50.86,1000.0,43.5185,43.5185,43.4501,43.4757,1000.0
2010-06-25 10:35:00,50.86,50.86,50.74,50.74,1900.0,43.4757,43.4757,43.3732,43.3732,1900.0
2010-06-25 10:40:00,50.85,50.88,50.82,50.87,2900.0,43.4672,43.4928,43.4415,43.4843,2900.0
2010-06-25 10:45:00,50.89,50.92,50.87,50.87,2300.0,43.5014,43.527,43.4843,43.4843,2300.0
2010-06-25 10:50:00,50.86,50.88,50.66,50.66,3700.0,43.4757,43.4928,43.3048,43.3048,3700.0
2010-06-25 10:55:00,50.65,50.72,50.63,50.7,2200.0,43.2962,43.3561,43.2791,43.339,2200.0
2010-06-25 11:00:00,50.69,50.75,50.69,50.74,5400.0,43.3304,43.3817,43.3304,43.3732,5400.0
2010-06-25 11:05:00,50.74,50.82,50.74,50.82,4200.0,43.3732,43.4415,43.3732,43.4415,4200.0
2010-06-25 11:10:00,50.84,50.84,50.74,50.76,9600.0,43.4586,43.4586,43.3732,43.3903,9600.0
2010-06-25 11:15:00,50.78,50.8,50.75,50.78,2300.0,43.4074,43.4244,43.3817,43.4074,2300.0
2010-06-25 11:20:00,50.76,50.77,50.67,50.74,1700.0,43.3903,43.3988,43.3133,43.3732,1700.0
2010-06-25 11:25:00,50.73,50.85,50.72,50.85,3000.0,43.3646,43.4672,43.3561,43.4672,3000.0
2010-06-25 11:30:00,50.87,50.91,50.86,50.86,3200.0,43.4843,43.5185,43.4757,43.4757,3200.0
2010-06-25 11:35:00,50.84,50.84,50.78,50.78,1000.0,43.4586,43.4586,43.4074,43.4074,1000.0
2010-06-25 11:40:00,50.77,50.78,50.73,50.73,1800.0,43.3988,43.4074,43.3646,43.3646,1800.0
2010-06-25 11:45:00,50.73,50.73,50.73,50.73,0.0,43.3646,43.3646,43.3646,43.3646,0.0
2010-06-25 11:50:00,50.91,50.98,50.91,50.93,9300.0,43.5185,43.5783,43.5185,43.5356,9300.0
2010-06-25 11:55:00,50.91,50.94,50.89,50.91,22200.0,43.5185,43.5441,43.5014,43.5185,22200.0
2010-06-25 12:00:00,50.89,50.9,50.85,50.88,40300.0,43.5014,43.5099,43.4672,43.4928,40300.0
2010-06-25 12:05:00,50.88,50.96,50.87,50.96,6400.0,43.4928,43.5612,43.4843,43.5612,6400.0
2010-06-25 12:10:00,50.95,50.95,50.92,50.92,800.0,43.5527,43.5527,43.527,43.527,800.0
2010-06-25 12:15:00,50.93,50.93,50.9,50.93,5200.0,43.5356,43.5356,43.5099,43.5356,5200.0
2010-06-25 12:20:00,50.97,51.02,50.96,51.02,17100.0,43.5698,43.6125,43.5612,43.6125,17100.0
2010-06-25 12:25:00,51.01,51.04,51.0,51.01,2400.0,43.604,43.6296,43.5954,43.604,2400.0
2010-06-25 12:30:00,51.01,51.06,51.01,51.06,4200.0,43.604,43.6467,43.604,43.6467,4200.0
2010-06-25 12:35:00,51.05,51.08,51.02,51.02,5200.0,43.6382,43.6638,43.6125,43.6125,5200.0
2010-06-25 12:40:00,51.02,51.05,51.02,51.03,4300.0,43.6125,43.6382,43.6125,43.6211,4300.0
2010-06-25 12:45:00,51.03,51.04,51.01,51.04,4700.0,43.6211,43.6296,43.604,43.6296,4700.0
2010-06-25 12:50:00,51.0,51.0,50.9,50.93,3600.0,43.5954,43.5954,43.5099,43.5356,3600.0
2010-06-25 12:55:00,50.92,50.98,50.92,50.95,2300.0,43.527,43.5783,43.527,43.5527,2300.0
2010-06-25 13:00:00,50.95,51.03,50.95,51.03,2200.0,43.5527,43.6211,43.5527,43.6211,2200.0
2010-06-25 13:05:00,51.03,51.14,51.03,51.14,3900.0,43.6211,43.7151,43.6211,43.7151,3900.0
2010-06-25 13:10:00,51.13,51.16,51.07,51.08,2200.0,43.7065,43.7322,43.6552,43.6638,2200.0
2010-06-25 13:15:00,51.1,51.14,51.07,51.11,3800.0,43.6809,43.7151,43.6552,43.6894,3800.0
2010-06-25 13:20:00,51.11,51.15,51.11,51.15,2900.0,43.6894,43.7236,43.6894,43.7236,2900.0
2010-06-25 13:25:00,51.14,51.24,51.13,51.24,2000.0,43.7151,43.8006,43.7065,43.8006,2000.0
2010-06-25 13:30:00,51.26,51.32,51.26,51.32,2500.0,43.8177,43.869,43.8177,43.869,2500.0
2010-06-25 13:35:00,51.39,51.39,51.3,51.3,2500.0,43.9288,43.9288,43.8519,43.8519,2500.0
2010-06-25 13:40:00,51.32,51.32,51.27,51.29,3800.0,43.869,43.869,43.8262,43.8433,3800.0
2010-06-25 13:45:00,51.32,51.33,51.27,51.28,1100.0,43.869,43.8775,43.8262,43.8348,1100.0
2010-06-25 13:50:00,51.25,51.3,51.25,51.27,3400.0,43.8091,43.8519,43.8091,43.8262,3400.0
2010-06-25 13:55:00,51.27,51.33,51.27,51.33,2200.0,43.8262,43.8775,43.8262,43.8775,2200.0
2010-06-25 14:00:00,51.32,51.34,51.28,51.33,5700.0,43.869,43.886,43.8348,43.8775,5700.0
2010-06-25 14:05:00,51.32,51.32,51.22,51.24,5500.0,43.869,43.869,43.7835,43.8006,5500.0
2010-06-25 14:10:00,51.35,51.35,51.33,51.33,1200.0,43.8946,43.8946,43.8775,43.8775,1200.0
2010-06-25 14:15:00,51.34,51.36,51.33,51.35,1800.0,43.886,43.9031,43.8775,43.8946,1800.0
2010-06-25 14:20:00,51.36,51.36,51.3,51.3,6200.0,43.9031,43.9031,43.8519,43.8519,6200.0
2010-06-25 14:25:00,51.27,51.31,51.24,51.31,4100.0,43.8262,43.8604,43.8006,43.8604,4100.0
2010-06-25 14:30:00,51.29,51.3,51.22,51.24,1600.0,43.8433,43.8519,43.7835,43.8006,1600.0
2010-06-25 14:35:00,51.3,51.3,51.26,51.26,4500.0,43.8519,43.8519,43.8177,43.8177,4500.0
2010-06-25 14:40:00,51.29,51.36,51.29,51.32,1800.0,43.8433,43.9031,43.8433,43.869,1800.0
2010-06-25 14:45:00,51.31,51.32,51.24,51.29,3700.0,43.8604,43.869,43.8006,43.8433,3700.0
2010-06-25 14:50:00,51.28,51.3,51.26,51.3,1400.0,43.8348,43.8519,43.8177,43.8519,1400.0
2010-06-25 14:55:00,51.28,51.28,51.22,51.22,900.0,43.8348,43.8348,43.7835,43.7835,900.0
2010-06-25 15:00:00,51.21,51.22,51.16,51.22,2200.0,43.7749,43.7835,43.7322,43.7835,2200.0
2010-06-25 15:05:00,51.16,51.18,51.14,51.18,6300.0,43.7322,43.7493,43.7151,43.7493,6300.0
2010-06-25 15:10:00,51.23,51.25,51.21,51.22,3200.0,43.792,43.8091,43.7749,43.7835,3200.0
2010-06-25 15:15:00,51.2,51.2,51.05,51.05,2000.0,43.7664,43.7664,43.6382,43.6382,2000.0
2010-06-25 15:20:00,51.09,51.12,51.08,51.11,3400.0,43.6723,43.698,43.6638,43.6894,3400.0
2010-06-25 15:25:00,51.12,51.12,51.09,51.11,700.0,43.698,43.698,43.6723,43.6894,700.0
2010-06-25 15:30:00,51.09,51.28,51.09,51.28,3800.0,43.6723,43.8348,43.6723,43.8348,3800.0
2010-06-25 15:35:00,51.25,51.29,51.23,51.27,10800.0,43.8091,43.8433,43.792,43.8262,10800.0
2010-06-25 15:40:00,51.26,51.28,51.14,51.16,3500.0,43.8177,43.8348,43.7151,43.7322,3500.0
2010-06-25 15:45:00,51.15,51.16,51.05,51.09,10700.0,43.7236,43.7322,43.6382,43.6723,10700.0
2010-06-25 15:50:00,51.07,51.07,50.97,51.0,6200.0,43.6552,43.6552,43.5698,43.5954,6200.0
2010-06-25 15:55:00,51.01,51.13,51.01,51.1,18700.0,43.604,43.7065,43.604,43.6809,18700.0
2010-06-28 09:30:00,51.19,51.19,50.99,50.99,15200.0,43.7578,43.7578,43.5869,43.5869,15200.0
2010-06-28 09:35:00,51.03,51.09,51.0,51.0,10400.0,43.6211,43.6723,43.5954,43.5954,10400.0
2010-06-28 09:40:00,51.03,51.03,50.94,50.96,44600.0,43.6211,43.6211,43.5441,43.5612,44600.0
2010-06-28 09:45:00,50.97,50.97,50.82,50.86,47800.0,43.5698,43.5698,43.4415,43.4757,47800.0
2010-06-28 09:50:00,50.87,50.87,50.81,50.81,27100.0,43.4843,43.4843,43.433,43.433,27100.0
2010-06-28 09:55:00,50.82,50.82,50.71,50.81,7800.0,43.4415,43.4415,43.3475,43.433,7800.0
2010-06-28 10:00:00,50.8,50.87,50.78,50.86,5700.0,43.4244,43.4843,43.4074,43.4757,5700.0
2010-06-28 10:05:00,50.86,50.87,50.73,50.74,7300.0,43.4757,43.4843,43.3646,43.3732,7300.0
2010-06-28 10:10:00,50.77,50.81,50.72,50.79,4300.0,43.3988,43.433,43.3561,43.4159,4300.0
2010-06-28 10:15:00,50.81,50.81,50.78,50.78,1400.0,43.433,43.433,43.4074,43.4074,1400.0
2010-06-28 10:20:00,50.8,50.87,50.8,50.87,4300.0,43.4244,43.4843,43.4244,43.4843,4300.0
2010-06-28 10:25:00,50.88,50.94,50.87,50.89,11700.0,43.4928,43.5441,43.4843,43.5014,11700.0
2010-06-28 10:30:00,50.95,50.96,50.82,50.85,17900.0,43.5527,43.5612,43.4415,43.4672,17900.0
2010-06-28 10:35:00,50.83,50.89,50.82,50.85,8300.0,43.4501,43.5014,43.4415,43.4672,8300.0
2010-06-28 10:40:00,50.88,50.94,50.88,50.9,9100.0,43.4928,43.5441,43.4928,43.5099,9100.0
2010-06-28 10:45:00,50.91,51.03,50.91,51.03,1600.0,43.5185,43.6211,43.5185,43.6211,1600.0
2010-06-28 10:50:00,51.0,51.07,50.99,51.07,2200.0,43.5954,43.6552,43.5869,43.6552,2200.0
2010-06-28 10:55:00,51.08,51.12,51.06,51.1,6400.0,43.6638,43.698,43.6467,43.6809,6400.0
2010-06-28 11:00:00,51.11,51.16,51.1,51.16,11600.0,43.6894,43.7322,43.6809,43.7322,11600.0
2010-06-28 11:05:00,51.17,51.23,51.17,51.19,6100.0,43.7407,43.792,43.7407,43.7578,6100.0
2010-06-28 11:10:00,51.21,51.22,51.17,51.19,21100.0,43.7749,43.7835,43.7407,43.7578,21100.0
2010-06-28 11:15:00,51.19,51.22,51.14,51.14,26800.0,43.7578,43.7835,43.7151,43.7151,26800.0
2010-06-28 11:20:00,51.13,51.14,51.11,51.14,1600.0,43.7065,43.7151,43.6894,43.7151,1600.0
2010-06-28 11:25:00,51.15,51.23,51.15,51.22,3900.0,43.7236,43.792,43.7236,43.7835,3900.0
2010-06-28 11:30:00,51.24,51.27,51.21,51.21,3300.0,43.8006,43.8262,43.7749,43.7749,3300.0
2010-06-28 11:35:00,51.23,51.28,51.23,51.25,4800.0,43.792,43.8348,43.792,43.8091,4800.0
2010-06-28 11:40:00,51.29,51.33,51.27,51.27,10100.0,43.8433,43.8775,43.8262,43.8262,10100.0
2010-06-28 11:45:00,51.26,51.28,51.23,51.26,14300.0,43.8177,43.8348,43.792,43.8177,14300.0
2010-06-28 11:50:00,51.25,51.27,51.21,51.21,5800.0,43.8091,43.8262,43.7749,43.7749,5800.0
2010-06-28 11:55:00,51.21,51.21,51.16,51.17,1400.0,43.7749,43.7749,43.7322,43.7407,1400.0
2010-06-28 12:00:00,51.18,51.18,51.11,51.11,1400.0,43.7493,43.7493,43.6894,43.6894,1400.0
2010-06-28 12:05:00,51.1,51.14,51.09,51.13,3600.0,43.6809,43.7151,43.6723,43.7065,3600.0
2010-06-28 12:10:00,51.12,51.12,51.09,51.11,1300.0,43.698,43.698,43.6723,43.6894,1300.0
2010-06-28 12:15:00,51.07,51.08,51.05,51.08,1400.0,43.6552,43.6638,43.6382,43.6638,1400.0
2010-06-28 12:20:00,51.09,51.09,51.05,51.09,2400.0,43.6723,43.6723,43.6382,43.6723,2400.0
2010-06-28 12:25:00,51.1,51.15,51.1,51.15,1100.0,43.6809,43.7236,43.6809,43.7236,1100.0
2010-06-28 12:30:00,51.14,51.16,51.1,51.1,3700.0,43.7151,43.7322,43.6809,43.6809,3700.0
2010-06-28 12:35:00,51.11,51.13,51.06,51.06,5900.0,43.6894,43.7065,43.6467,43.6467,5900.0
2010-06-28 12:40:00,51.03,51.06,50.98,51.06,3400.0,43.6211,43.6467,43.5783,43.6467,3400.0
2010-06-28 12:45:00,51.08,51.11,51.0,51.1,6900.0,43.6638,43.6894,43.5954,43.6809,6900.0
2010-06-28 12:50:00,51.1,51.1,51.06,51.09,3700.0,43.6809,43.6809,43.6467,43.6723,3700.0
2010-06-28 12:55:00,51.1,51.13,51.1,51.12,1100.0,43.6809,43.7065,43.6809,43.698,1100.0
2010-06-28 13:00:00,51.08,51.08,51.03,51.03,7000.0,43.6638,43.6638,43.6211,43.6211,7000.0
2010-06-28 13:05:00,51.01,51.04,50.98,51.01,2800.0,43.604,43.6296,43.5783,43.604,2800.0
2010-06-28 13:10:00,50.98,50.98,50.95,50.97,2000.0,43.5783,43.5783,43.5527,43.5698,2000.0
2010-06-28 13:15:00,50.94,50.98,50.93,50.93,1100.0,43.5441,43.5783,43.5356,43.5356,1100.0
2010-06-28 13:20:00,50.98,50.99,50.96,50.97,700.0,43.5783,43.5869,43.5612,43.5698,700.0
2010-06-28 13:25:00,51.0,51.03,51.0,51.0,1300.0,43.5954,43.6211,43.5954,43.5954,1300.0
2010-06-28 13:30:00,50.99,50.99,50.9,50.95,1300.0,43.5869,43.5869,43.5099,43.5527,1300.0
2010-06-28 13:35:00,50.94,50.98,50.94,50.98,2500.0,43.5441,43.5783,43.5441,43.5783,2500.0
2010-06-28 13:40:00,50.98,50.99,50.95,50.99,1500.0,43.5783,43.5869,43.5527,43.5869,1500.0
2010-06-28 13:45:00,50.98,51.05,50.98,51.05,1000.0,43.5783,43.6382,43.5783,43.6382,1000.0
2010-06-28 13:50:00,51.06,51.06,51.03,51.03,57300.0,43.6467,43.6467,43.6211,43.6211,57300.0
2010-06-28 13:55:00,51.06,51.07,51.05,51.06,800.0,43.6467,43.6552,43.6382,43.6467,800.0
2010-06-28 14:00:00,51.05,51.05,51.01,51.03,1300.0,43.6382,43.6382,43.604,43.6211,1300.0
2010-06-28 14:05:00,51.05,51.06,51.01,51.01,2200.0,43.6382,43.6467,43.604,43.604,2200.0
2010-06-28 14:10:00,51.06,51.12,51.06,51.12,1800.0,43.6467,43.698,43.6467,43.698,1800.0
2010-06-28 14:15:00,51.09,51.11,51.06,51.06,800.0,43.6723,43.6894,43.6467,43.6467,800.0
2010-06-28 14:20:00,51.07,51.07,51.03,51.05,1300.0,43.6552,43.6552,43.6211,43.6382,1300.0
2010-06-28 14:25:00,51.05,51.07,51.02,51.02,1600.0,43.6382,43.6552,43.6125,43.6125,1600.0
2010-06-28 14:30:00,51.02,51.03,50.99,50.99,3200.0,43.6125,43.6211,43.5869,43.5869,3200.0
2010-06-28 14:35:00,51.0,51.11,50.99,51.07,3700.0,43.5954,43.6894,43.5869,43.6552,3700.0
2010-06-28 14:40:00,51.1,51.16,51.07,51.15,3900.0,43.6809,43.7322,43.6552,43.7236,3900.0
2010-06-28 14:45:00,51.16,51.16,51.12,51.14,1800.0,43.7322,43.7322,43.698,43.7151,1800.0
2010-06-28 14:50:00,51.14,51.16,51.08,51.08,5600.0,43.7151,43.7322,43.6638,43.6638,5600.0
2010-06-28 14:55:00,51.07,51.14,51.07,51.11,3100.0,43.6552,43.7151,43.6552,43.6894,3100.0
2010-06-28 15:00:00,51.18,51.18,51.14,51.14,3600.0,43.7493,43.7493,43.7151,43.7151,3600.0
2010-06-28 15:05:00,51.14,51.2,51.14,51.15,6900.0,43.7151,43.7664,43.7151,43.7236,6900.0
2010-06-28 15:10:00,51.14,51.16,51.08,51.08,16800.0,43.7151,43.7322,43.6638,43.6638,16800.0
2010-06-28 15:15:00,51.06,51.12,51.06,51.1,1000.0,43.6467,43.698,43.6467,43.6809,1000.0
2010-06-28 15:20:00,51.11,51.13,51.03,51.03,2900.0,43.6894,43.7065,43.6211,43.6211,2900.0
2010-06-28 15:25:00,51.01,51.02,50.97,50.98,2700.0,43.604,43.6125,43.5698,43.5783,2700.0
2010-06-28 15:30:00,50.96,51.02,50.95,51.0,7500.0,43.5612,43.6125,43.5527,43.5954,7500.0
2010-06-28 15:35:00,51.0,51.05,51.0,51.05,3200.0,43.5954,43.6382,43.5954,43.6382,3200.0
2010-06-28 15:40:00,51.04,51.13,51.03,51.12,9300.0,43.6296,43.7065,43.6211,43.698,9300.0
2010-06-28 15:45:00,51.13,51.13,51.05,51.08,3600.0,43.7065,43.7065,43.6382,43.6638,3600.0
2010-06-28 15:50:00,51.08,51.08,50.92,50.92,9700.0,43.6638,43.6638,43.527,43.527,9700.0
2010-06-28 15:55:00,50.94,50.96,50.9,50.92,5300.0,43.5441,43.5612,43.5099,43.527,5300.0
2010-06-29 09:30:00,50.16,50.21,50.03,50.09,13300.0,42.8774,42.9201,42.7662,42.8175,13300.0
2010-06-29 09:35:00,50.1,50.11,49.97,49.99,10600.0,42.8261,42.8346,42.715,42.7321,10600.0
2010-06-29 09:40:00,49.94,49.95,49.85,49.93,8000.0,42.6893,42.6979,42.6124,42.6808,8000.0
2010-06-29 09:45:00,49.89,49.97,49.73,49.75,12100.0,42.6466,42.715,42.5098,42.5269,12100.0
2010-06-29 09:50:00,49.71,49.74,49.66,49.74,6000.0,42.4927,42.5183,42.45,42.5183,6000.0
2010-06-29 09:55:00,49.72,49.83,49.71,49.79,13100.0,42.5013,42.5953,42.4927,42.5611,13100.0
2010-06-29 10:00:00,49.78,49.79,49.42,49.5,30000.0,42.5525,42.5611,42.2448,42.3132,30000.0
2010-06-29 10:05:00,49.41,49.56,49.4,49.54,10100.0,42.2363,42.3645,42.2277,42.3474,10100.0
2010-06-29 10:10:00,49.6,49.62,49.53,49.56,2600.0,42.3987,42.4158,42.3388,42.3645,2600.0
2010-06-29 10:15:00,49.51,49.51,49.45,49.51,3300.0,42.3217,42.3217,42.2705,42.3217,3300.0
2010-06-29 10:20:00,49.51,49.53,49.46,49.5,3400.0,42.3217,42.3388,42.279,42.3132,3400.0
2010-06-29 10:25:00,49.43,49.43,49.23,49.25,10000.0,42.2534,42.2534,42.0824,42.0995,10000.0
2010-06-29 10:30:00,49.28,49.4,49.28,49.39,12100.0,42.1251,42.2277,42.1251,42.2192,12100.0
2010-06-29 10:35:00,49.39,49.46,49.37,49.46,29800.0,42.2192,42.279,42.2021,42.279,29800.0
2010-06-29 10:40:00,49.45,49.51,49.42,49.5,10100.0,42.2705,42.3217,42.2448,42.3132,10100.0
2010-06-29 10:45:00,49.47,49.49,49.44,49.49,4800.0,42.2875,42.3046,42.2619,42.3046,4800.0
2010-06-29 10:50:00,49.5,49.52,49.45,49.52,6600.0,42.3132,42.3303,42.2705,42.3303,6600.0
2010-06-29 10:55:00,49.52,49.6,49.52,49.59,31300.0,42.3303,42.3987,42.3303,42.3901,31300.0
2010-06-29 11:00:00,49.59,49.59,49.55,49.56,3800.0,42.3901,42.3901,42.3559,42.3645,3800.0
2010-06-29 11:05:00,49.54,49.62,49.49,49.61,2800.0,42.3474,42.4158,42.3046,42.4072,2800.0
2010-06-29 11:10:00,49.61,49.73,49.61,49.66,31600.0,42.4072,42.5098,42.4072,42.45,31600.0
2010-06-29 11:15:00,49.68,49.68,49.57,49.57,5500.0,42.4671,42.4671,42.373,42.373,5500.0
2010-06-29 11:20:00,49.65,49.65,49.58,49.59,2600.0,42.4414,42.4414,42.3816,42.3901,2600.0
2010-06-29 11:25:00,49.6,49.6,49.52,49.55,2400.0,42.3987,42.3987,42.3303,42.3559,2400.0
2010-06-29 11:30:00,49.54,49.56,49.49,49.49,2400.0,42.3474,42.3645,42.3046,42.3046,2400.0
2010-06-29 11:35:00,49.5,49.51,49.47,49.51,2500.0,42.3132,42.3217,42.2875,42.3217,2500.0
2010-06-29 11:40:00,49.49,49.49,49.45,49.45,1000.0,42.3046,42.3046,42.2705,42.2705,1000.0
2010-06-29 11:45:00,49.45,49.51,49.45,49.51,1400.0,42.2705,42.3217,42.2705,42.3217,1400.0
2010-06-29 11:50:00,49.5,49.54,49.47,49.47,4600.0,42.3132,42.3474,42.2875,42.2875,4600.0
2010-06-29 11:55:00,49.48,49.49,49.43,49.44,6700.0,42.2961,42.3046,42.2534,42.2619,6700.0
2010-06-29 12:00:00,49.45,49.45,49.39,49.39,2400.0,42.2705,42.2705,42.2192,42.2192,2400.0
2010-06-29 12:05:00,49.38,49.44,49.34,49.43,11200.0,42.2106,42.2619,42.1764,42.2534,11200.0
2010-06-29 12:10:00,49.4,49.43,49.36,49.43,3900.0,42.2277,42.2534,42.1935,42.2534,3900.0
2010-06-29 12:15:00,49.38,49.52,49.38,49.48,5500.0,42.2106,42.3303,42.2106,42.2961,5500.0
2010-06-29 12:20:00,49.45,49.57,49.45,49.57,2700.0,42.2705,42.373,42.2705,42.373,2700.0
2010-06-29 12:25:00,49.54,49.54,49.46,49.47,4000.0,42.3474,42.3474,42.279,42.2875,4000.0
2010-06-29 12:30:00,49.44,49.45,49.42,49.44,2400.0,42.2619,42.2705,42.2448,42.2619,2400.0
2010-06-29 12:35:00,49.44,49.47,49.42,49.42,1500.0,42.2619,42.2875,42.2448,42.2448,1500.0
2010-06-29 12:40:00,49.41,49.45,49.38,49.41,3600.0,42.2363,42.2705,42.2106,42.2363,3600.0
2010-06-29 12:45:00,49.42,49.49,49.41,49.47,6500.0,42.2448,42.3046,42.2363,42.2875,6500.0
2010-06-29 12:50:00,49.47,49.47,49.44,49.45,2400.0,42.2875,42.2875,42.2619,42.2705,2400.0
2010-06-29 12:55:00,49.4,49.43,49.37,49.42,8500.0,42.2277,42.2534,42.2021,42.2448,8500.0
2010-06-29 13:00:00,49.41,49.43,49.39,49.43,4000.0,42.2363,42.2534,42.2192,42.2534,4000.0
2010-06-29 13:05:00,49.42,49.42,49.37,49.41,1500.0,42.2448,42.2448,42.2021,42.2363,1500.0
2010-06-29 13:10:00,49.4,49.42,49.38,49.4,3700.0,42.2277,42.2448,42.2106,42.2277,3700.0
2010-06-29 13:15:00,49.41,49.41,49.34,49.34,1700.0,42.2363,42.2363,42.1764,42.1764,1700.0
2010-06-29 13:20:00,49.38,49.41,49.32,49.32,12600.0,42.2106,42.2363,42.1593,42.1593,12600.0
2010-06-29 13:25:00,49.3,49.33,49.29,49.31,2300.0,42.1422,42.1679,42.1337,42.1508,2300.0
2010-06-29 13:30:00,49.32,49.35,49.2,49.2,16100.0,42.1593,42.185,42.0568,42.0568,16100.0
2010-06-29 13:35:00,49.21,49.26,49.19,49.25,4000.0,42.0653,42.108,42.0482,42.0995,4000.0
2010-06-29 13:40:00,49.22,49.32,49.22,49.32,1100.0,42.0738,42.1593,42.0738,42.1593,1100.0
2010-06-29 13:45:00,49.29,49.35,49.29,49.34,2100.0,42.1337,42.185,42.1337,42.1764,2100.0
2010-06-29 13:50:00,49.33,49.33,49.27,49.28,800.0,42.1679,42.1679,42.1166,42.1251,800.0
2010-06-29 13:55:00,49.28,49.41,49.28,49.38,3200.0,42.1251,42.2363,42.1251,42.2106,3200.0
2010-06-29 14:00:00,49.37,49.38,49.34,49.36,2300.0,42.2021,42.2106,42.1764,42.1935,2300.0
2010-06-29 14:05:00,49.4,49.48,49.4,49.46,5400.0,42.2277,42.2961,42.2277,42.279,5400.0
2010-06-29 14:10:00,49.44,49.5,49.44,49.5,1400.0,42.2619,42.3132,42.2619,42.3132,1400.0
2010-06-29 14:15:00,49.47,49.51,49.45,49.47,2900.0,42.2875,42.3217,42.2705,42.2875,2900.0
2010-06-29 14:20:00,49.45,49.5,49.43,49.5,3800.0,42.2705,42.3132,42.2534,42.3132,3800.0
2010-06-29 14:25:00,49.53,49.53,49.46,49.46,1900.0,42.3388,42.3388,42.279,42.279,1900.0
2010-06-29 14:30:00,49.44,49.44,49.37,49.38,6400.0,42.2619,42.2619,42.2021,42.2106,6400.0
2010-06-29 14:35:00,49.38,49.43,49.33,49.37,10700.0,42.2106,42.2534,42.1679,42.2021,10700.0
2010-06-29 14:40:00,49.36,49.38,49.32,49.32,1800.0,42.1935,42.2106,42.1593,42.1593,1800.0
2010-06-29 14:45:00,49.34,49.35,49.3,49.34,4500.0,42.1764,42.185,42.1422,42.1764,4500.0
2010-06-29 14:50:00,49.29,49.46,49.26,49.38,30800.0,42.1337,42.279,42.108,42.2106,30800.0
2010-06-29 14:55:00,49.38,49.38,49.28,49.28,12200.0,42.2106,42.2106,42.1251,42.1251,12200.0
2010-06-29 15:00:00,49.28,49.35,49.25,49.35,3000.0,42.1251,42.185,42.0995,42.185,3000.0
2010-06-29 15:05:00,49.37,49.42,49.33,49.33,10500.0,42.2021,42.2448,42.1679,42.1679,10500.0
2010-06-29 15:10:00,49.32,49.33,49.25,49.29,17400.0,42.1593,42.1679,42.0995,42.1337,17400.0
2010-06-29 15:15:00,49.29,49.36,49.21,49.21,6400.0,42.1337,42.1935,42.0653,42.0653,6400.0
2010-06-29 15:20:00,49.17,49.2,48.99,49.1,49000.0,42.0311,42.0568,41.8772,41.9713,49000.0
2010-06-29 15:25:00,49.12,49.12,49.0,49.07,23400.0,41.9884,41.9884,41.8858,41.9456,23400.0
2010-06-29 15:30:00,49.05,49.14,48.96,49.11,13800.0,41.9285,42.0055,41.8516,41.9798,13800.0
2010-06-29 15:35:00,49.12,49.19,49.11,49.16,16100.0,41.9884,42.0482,41.9798,42.0226,16100.0
2010-06-29 15:40:00,49.16,49.16,49.0,49.0,25300.0,42.0226,42.0226,41.8858,41.8858,25300.0
2010-06-29 15:45:00,49.01,49.02,48.84,48.91,18400.0,41.8943,41.9029,41.749,41.8089,18400.0
2010-06-29 15:50:00,48.91,49.21,48.88,49.2,21600.0,41.8089,42.0653,41.7832,42.0568,21600.0
2010-06-29 15:55:00,49.22,49.26,49.15,49.17,10700.0,42.0738,42.108,42.014,42.0311,10700.0
2010-06-30 09:30:00,49.08,49.13,49.0,49.0,9000.0,41.9542,41.9969,41.8858,41.8858,9000.0
2010-06-30 09:35:00,49.1,49.19,49.1,49.16,5000.0,41.9713,42.0482,41.9713,42.0226,5000.0
2010-06-30 09:40:00,49.17,49.32,49.17,49.3,5900.0,42.0311,42.1593,42.0311,42.1422,5900.0
2010-06-30 09:45:00,49.33,49.42,49.33,49.39,1300.0,42.1679,42.2448,42.1679,42.2192,1300.0
2010-06-30 09:50:00,49.41,49.46,49.38,49.46,4400.0,42.2363,42.279,42.2106,42.279,4400.0
2010-06-30 09:55:00,49.4,49.42,49.34,49.35,2900.0,42.2277,42.2448,42.1764,42.185,2900.0
2010-06-30 10:00:00,49.31,49.39,49.3,49.39,1700.0,42.1508,42.2192,42.1422,42.2192,1700.0
2010-06-30 10:05:00,49.39,49.41,49.28,49.31,1700.0,42.2192,42.2363,42.1251,42.1508,1700.0
2010-06-30 10:10:00,49.31,49.36,49.28,49.36,3100.0,42.1508,42.1935,42.1251,42.1935,3100.0
2010-06-30 10:15:00,49.36,49.4,49.34,49.34,1800.0,42.1935,42.2277,42.1764,42.1764,1800.0
2010-06-30 10:20:00,49.3,49.3,49.23,49.23,2000.0,42.1422,42.1422,42.0824,42.0824,2000.0
2010-06-30 10:25:00,49.24,49.33,49.24,49.3,2100.0,42.0909,42.1679,42.0909,42.1422,2100.0
2010-06-30 10:30:00,49.25,49.35,49.25,49.31,1800.0,42.0995,42.185,42.0995,42.1508,1800.0
2010-06-30 10:35:00,49.37,49.43,49.37,49.41,4900.0,42.2021,42.2534,42.2021,42.2363,4900.0
2010-06-30 10:40:00,49.3,49.3,49.27,49.28,1700.0,42.1422,42.1422,42.1166,42.1251,1700.0
2010-06-30 10:45:00,49.31,49.33,49.26,49.29,2000.0,42.1508,42.1679,42.108,42.1337,2000.0
2010-06-30 10:50:00,49.24,49.24,49.21,49.23,3000.0,42.0909,42.0909,42.0653,42.0824,3000.0
2010-06-30 10:55:00,49.26,49.27,49.2,49.2,1200.0,42.108,42.1166,42.0568,42.0568,1200.0
2010-06-30 11:00:00,49.19,49.33,49.19,49.3,2900.0,42.0482,42.1679,42.0482,42.1422,2900.0
2010-06-30 11:05:00,49.32,49.32,49.24,49.24,600.0,42.1593,42.1593,42.0909,42.0909,600.0
2010-06-30 11:10:00,49.28,49.35,49.28,49.35,2600.0,42.1251,42.185,42.1251,42.185,2600.0
2010-06-30 11:15:00,49.37,49.43,49.36,49.39,2200.0,42.2021,42.2534,42.1935,42.2192,2200.0
2010-06-30 11:20:00,49.39,49.44,49.36,49.44,2700.0,42.2192,42.2619,42.1935,42.2619,2700.0
2010-06-30 11:25:00,49.43,49.44,49.38,49.4,3800.0,42.2534,42.2619,42.2106,42.2277,3800.0
2010-06-30 11:30:00,49.38,49.46,49.38,49.43,3500.0,42.2106,42.279,42.2106,42.2534,3500.0
2010-06-30 11:35:00,49.44,49.48,49.41,49.47,12400.0,42.2619,42.2961,42.2363,42.2875,12400.0
2010-06-30 11:40:00,49.49,49.51,49.46,49.46,4900.0,42.3046,42.3217,42.279,42.279,4900.0
2010-06-30 11:45:00,49.47,49.54,49.47,49.51,7400.0,42.2875,42.3474,42.2875,42.3217,7400.0
2010-06-30 11:50:00,49.5,49.54,49.48,49.48,2300.0,42.3132,42.3474,42.2961,42.2961,2300.0
2010-06-30 11:55:00,49.48,49.51,49.44,49.44,2000.0,42.2961,42.3217,42.2619,42.2619,2000.0
2010-06-30 12:00:00,49.45,49.47,49.42,49.45,5200.0,42.2705,42.2875,42.2448,42.2705,5200.0
2010-06-30 12:05:00,49.44,49.46,49.43,49.45,900.0,42.2619,42.279,42.2534,42.2705,900.0
2010-06-30 12:10:00,49.48,49.49,49.48,49.48,1000.0,42.2961,42.3046,42.2961,42.2961,1000.0
2010-06-30 12:15:00,49.48,49.5,49.48,49.5,500.0,42.2961,42.3132,42.2961,42.3132,500.0
2010-06-30 12:20:00,49.47,49.49,49.47,49.49,600.0,42.2875,42.3046,42.2875,42.3046,600.0
2010-06-30 12:25:00,49.5,49.5,49.5,49.5,200.0,42.3132,42.3132,42.3132,42.3132,200.0
2010-06-30 12:30:00,49.47,49.47,49.41,49.46,2600.0,42.2875,42.2875,42.2363,42.279,2600.0
2010-06-30 12:35:00,49.46,49.46,49.45,49.45,4700.0,42.279,42.279,42.2705,42.2705,4700.0
2010-06-30 12:40:00,49.43,49.43,49.36,49.37,800.0,42.2534,42.2534,42.1935,42.2021,800.0
2010-06-30 12:45:00,49.33,49.35,49.32,49.33,12300.0,42.1679,42.185,42.1593,42.1679,12300.0
2010-06-30 12:50:00,49.35,49.39,49.35,49.39,2500.0,42.185,42.2192,42.185,42.2192,2500.0
2010-06-30 12:55:00,49.38,49.41,49.38,49.4,1600.0,42.2106,42.2363,42.2106,42.2277,1600.0
2010-06-30 13:00:00,49.38,49.42,49.37,49.42,2400.0,42.2106,42.2448,42.2021,42.2448,2400.0
2010-06-30 13:05:00,49.41,49.41,49.33,49.34,3300.0,42.2363,42.2363,42.1679,42.1764,3300.0
2010-06-30 13:10:00,49.34,49.38,49.34,49.37,3300.0,42.1764,42.2106,42.1764,42.2021,3300.0
2010-06-30 13:15:00,49.37,49.37,49.34,49.36,6500.0,42.2021,42.2021,42.1764,42.1935,6500.0
2010-06-30 13:20:00,49.35,49.44,49.33,49.44,27000.0,42.185,42.2619,42.1679,42.2619,27000.0
2010-06-30 13:25:00,49.42,49.44,49.41,49.44,300.0,42.2448,42.2619,42.2363,42.2619,300.0
2010-06-30 13:30:00,49.36,49.36,49.29,49.31,1200.0,42.1935,42.1935,42.1337,42.1508,1200.0
2010-06-30 13:35:00,49.36,49.36,49.33,49.35,1700.0,42.1935,42.1935,42.1679,42.185,1700.0
2010-06-30 13:40:00,49.31,49.34,49.3,49.3,3300.0,42.1508,42.1764,42.1422,42.1422,3300.0
2010-06-30 13:45:00,49.35,49.38,49.35,49.35,2100.0,42.185,42.2106,42.185,42.185,2100.0
2010-06-30 13:50:00,49.32,49.37,49.32,49.37,1200.0,42.1593,42.2021,42.1593,42.2021,1200.0
2010-06-30 13:55:00,49.38,49.4,49.37,49.39,1500.0,42.2106,42.2277,42.2021,42.2192,1500.0
2010-06-30 14:00:00,49.38,49.41,49.32,49.35,2400.0,42.2106,42.2363,42.1593,42.185,2400.0
2010-06-30 14:05:00,49.36,49.36,49.24,49.36,6200.0,42.1935,42.1935,42.0909,42.1935,6200.0
2010-06-30 14:10:00,49.27,49.27,49.27,49.27,200.0,42.1166,42.1166,42.1166,42.1166,200.0
2010-06-30 14:15:00,49.29,49.3,49.29,49.29,1400.0,42.1337,42.1422,42.1337,42.1337,1400.0
2010-06-30 14:20:00,49.22,49.22,49.16,49.17,4500.0,42.0738,42.0738,42.0226,42.0311,4500.0
2010-06-30 14:25:00,49.14,49.23,49.14,49.18,3700.0,42.0055,42.0824,42.0055,42.0397,3700.0
2010-06-30 14:30:00,49.17,49.24,49.16,49.24,4200.0,42.0311,42.0909,42.0226,42.0909,4200.0
2010-06-30 14:35:00,49.23,49.25,49.22,49.22,2200.0,42.0824,42.0995,42.0738,42.0738,2200.0
2010-06-30 14:40:00,49.22,49.22,49.14,49.17,14200.0,42.0738,42.0738,42.0055,42.0311,14200.0
2010-06-30 14:45:00,49.17,49.23,49.14,49.23,2100.0,42.0311,42.0824,42.0055,42.0824,2100.0
2010-06-30 14:50:00,49.25,49.3,49.22,49.28,4100.0,42.0995,42.1422,42.0738,42.1251,4100.0
2010-06-30 14:55:00,49.28,49.29,49.23,49.23,3400.0,42.1251,42.1337,42.0824,42.0824,3400.0
2010-06-30 15:00:00,49.21,49.25,49.19,49.22,2600.0,42.0653,42.0995,42.0482,42.0738,2600.0
2010-06-30 15:05:00,49.22,49.26,49.22,49.23,2200.0,42.0738,42.108,42.0738,42.0824,2200.0
2010-06-30 15:10:00,49.25,49.26,49.19,49.21,4600.0,42.0995,42.108,42.0482,42.0653,4600.0
2010-06-30 15:15:00,49.16,49.16,49.1,49.14,4900.0,42.0226,42.0226,41.9713,42.0055,4900.0
2010-06-30 15:20:00,49.13,49.2,49.13,49.14,5300.0,41.9969,42.0568,41.9969,42.0055,5300.0
2010-06-30 15:25:00,49.12,49.13,49.01,49.01,21700.0,41.9884,41.9969,41.8943,41.8943,21700.0
2010-06-30 15:30:00,49.01,49.01,48.89,48.93,29500.0,41.8943,41.8943,41.7918,41.826,29500.0
2010-06-30 15:35:00,48.93,48.99,48.79,48.79,4900.0,41.826,41.8772,41.7063,41.7063,4900.0
2010-06-30 15:40:00,48.82,48.83,48.6,48.6,14400.0,41.7319,41.7405,41.5439,41.5439,14400.0
2010-06-30 15:45:00,48.57,48.74,48.55,48.7,13900.0,41.5182,41.6635,41.5011,41.6293,13900.0
2010-06-30 15:50:00,48.7,48.79,48.63,48.66,15400.0,41.6293,41.7063,41.5695,41.5952,15400.0
2010-06-30 15:55:00,48.64,48.72,48.63,48.64,21100.0,41.5781,41.6464,41.5695,41.5781,21100.0
2010-07-01 09:30:00,48.63,48.67,48.53,48.64,22600.0,41.5695,41.6037,41.484,41.5781,22600.0
2010-07-01 09:35:00,48.65,48.84,48.6,48.82,13100.0,41.5866,41.749,41.5439,41.7319,13100.0
2010-07-01 09:40:00,48.79,48.81,48.76,48.76,6600.0,41.7063,41.7234,41.6806,41.6806,6600.0
2010-07-01 09:45:00,48.74,48.74,48.64,48.64,2500.0,41.6635,41.6635,41.5781,41.5781,2500.0
2010-07-01 09:50:00,48.62,48.63,48.55,48.56,2700.0,41.561,41.5695,41.5011,41.5097,2700.0
2010-07-01 09:55:00,48.6,48.66,48.55,48.59,7200.0,41.5439,41.5952,41.5011,41.5353,7200.0
2010-07-01 10:00:00,48.55,48.55,48.25,48.34,49500.0,41.5011,41.5011,41.2447,41.3216,49500.0
2010-07-01 10:05:00,48.32,48.43,48.32,48.42,14600.0,41.3045,41.3985,41.3045,41.39,14600.0
2010-07-01 10:10:00,48.42,48.43,48.12,48.17,46100.0,41.39,41.3985,41.1336,41.1763,46100.0
2010-07-01 10:15:00,48.18,48.25,48.15,48.22,16800.0,41.1848,41.2447,41.1592,41.219,16800.0
2010-07-01 10:20:00,48.19,48.28,48.19,48.24,4500.0,41.1934,41.2703,41.1934,41.2361,4500.0
2010-07-01 10:25:00,48.25,48.27,48.18,48.2,6800.0,41.2447,41.2618,41.1848,41.2019,6800.0
2010-07-01 10:30:00,48.24,48.24,48.06,48.15,29500.0,41.2361,41.2361,41.0823,41.1592,29500.0
2010-07-01 10:35:00,48.13,48.13,47.94,47.94,11400.0,41.1421,41.1421,40.9797,40.9797,11400.0
2010-07-01 10:40:00,47.95,47.95,47.79,47.88,12600.0,40.9882,40.9882,40.8515,40.9284,12600.0
2010-07-01 10:45:00,47.88,48.03,47.88,48.03,5900.0,40.9284,41.0566,40.9284,41.0566,5900.0
2010-07-01 10:50:00,47.92,48.0,47.92,47.92,3800.0,40.9626,41.031,40.9626,40.9626,3800.0
2010-07-01 10:55:00,47.91,47.99,47.88,47.93,6200.0,40.954,41.0224,40.9284,40.9711,6200.0
2010-07-01 11:00:00,47.91,47.94,47.82,47.93,8500.0,40.954,40.9797,40.8771,40.9711,8500.0
2010-07-01 11:05:00,47.88,47.89,47.76,47.87,3400.0,40.9284,40.9369,40.8258,40.9199,3400.0
2010-07-01 11:10:00,47.86,47.87,47.83,47.83,4300.0,40.9113,40.9199,40.8857,40.8857,4300.0
2010-07-01 11:15:00,47.85,47.96,47.85,47.96,2800.0,40.9028,40.9968,40.9028,40.9968,2800.0
2010-07-01 11:20:00,47.94,48.03,47.93,48.03,3400.0,40.9797,41.0566,40.9711,41.0566,3400.0
2010-07-01 11:25:00,48.04,48.17,48.02,48.16,3700.0,41.0652,41.1763,41.0481,41.1677,3700.0
2010-07-01 11:30:00,48.17,48.2,48.13,48.2,4500.0,41.1763,41.2019,41.1421,41.2019,4500.0
2010-07-01 11:35:00,48.2,48.31,48.2,48.29,5500.0,41.2019,41.296,41.2019,41.2789,5500.0
2010-07-01 11:40:00,48.27,48.32,48.23,48.29,3900.0,41.2618,41.3045,41.2276,41.2789,3900.0
2010-07-01 11:45:00,48.27,48.35,48.25,48.27,5800.0,41.2618,41.3302,41.2447,41.2618,5800.0
2010-07-01 11:50:00,48.25,48.27,48.22,48.22,5800.0,41.2447,41.2618,41.219,41.219,5800.0
2010-07-01 11:55:00,48.2,48.23,48.16,48.23,2100.0,41.2019,41.2276,41.1677,41.2276,2100.0
2010-07-01 12:00:00,48.2,48.2,48.15,48.16,2300.0,41.2019,41.2019,41.1592,41.1677,2300.0
2010-07-01 12:05:00,48.15,48.15,48.12,48.13,2000.0,41.1592,41.1592,41.1336,41.1421,2000.0
2010-07-01 12:10:00,48.1,48.17,48.1,48.12,1400.0,41.1165,41.1763,41.1165,41.1336,1400.0
2010-07-01 12:15:00,48.13,48.18,48.13,48.18,1200.0,41.1421,41.1848,41.1421,41.1848,1200.0
2010-07-01 12:20:00,48.09,48.12,48.09,48.09,900.0,41.1079,41.1336,41.1079,41.1079,900.0
2010-07-01 12:25:00,48.1,48.18,48.1,48.16,4500.0,41.1165,41.1848,41.1165,41.1677,4500.0
2010-07-01 12:30:00,48.13,48.25,48.13,48.25,900.0,41.1421,41.2447,41.1421,41.2447,900.0
2010-07-01 12:35:00,48.26,48.36,48.25,48.36,9700.0,41.2532,41.3387,41.2447,41.3387,9700.0
2010-07-01 12:40:00,48.41,48.61,48.41,48.59,1700.0,41.3814,41.5524,41.3814,41.5353,1700.0
2010-07-01 12:45:00,48.57,48.57,48.54,48.54,1100.0,41.5182,41.5182,41.4926,41.4926,1100.0
2010-07-01 12:50:00,48.56,48.59,48.5,48.5,3200.0,41.5097,41.5353,41.4584,41.4584,3200.0
2010-07-01 12:55:00,48.51,48.51,48.42,48.43,9200.0,41.4669,41.4669,41.39,41.3985,9200.0
2010-07-01 13:00:00,48.45,48.45,48.42,48.44,3200.0,41.4156,41.4156,41.39,41.4071,3200.0
2010-07-01 13:05:00,48.43,48.46,48.42,48.46,1300.0,41.3985,41.4242,41.39,41.4242,1300.0
2010-07-01 13:10:00,48.44,48.44,48.37,48.38,2600.0,41.4071,41.4071,41.3473,41.3558,2600.0
2010-07-01 13:15:00,48.36,48.49,48.33,48.48,5200.0,41.3387,41.4498,41.3131,41.4413,5200.0
2010-07-01 13:20:00,48.53,48.55,48.48,48.54,3400.0,41.484,41.5011,41.4413,41.4926,3400.0
2010-07-01 13:25:00,48.45,48.46,48.42,48.42,16500.0,41.4156,41.4242,41.39,41.39,16500.0
2010-07-01 13:30:00,48.45,48.61,48.45,48.61,4000.0,41.4156,41.5524,41.4156,41.5524,4000.0
2010-07-01 13:35:00,48.6,48.66,48.57,48.66,700.0,41.5439,41.5952,41.5182,41.5952,700.0
2010-07-01 13:40:00,48.58,48.58,48.5,48.5,600.0,41.5268,41.5268,41.4584,41.4584,600.0
2010-07-01 13:45:00,48.51,48.51,48.42,48.46,2200.0,41.4669,41.4669,41.39,41.4242,2200.0
2010-07-01 13:50:00,48.49,48.54,48.49,48.51,11100.0,41.4498,41.4926,41.4498,41.4669,11100.0
2010-07-01 13:55:00,48.52,48.61,48.51,48.61,1900.0,41.4755,41.5524,41.4669,41.5524,1900.0
2010-07-01 14:00:00,48.59,48.6,48.53,48.6,3700.0,41.5353,41.5439,41.484,41.5439,3700.0
2010-07-01 14:05:00,48.55,48.57,48.53,48.53,2500.0,41.5011,41.5182,41.484,41.484,2500.0
2010-07-01 14:10:00,48.53,48.63,48.52,48.63,1200.0,41.484,41.5695,41.4755,41.5695,1200.0
2010-07-01 14:15:00,48.71,48.71,48.66,48.66,2100.0,41.6379,41.6379,41.5952,41.5952,2100.0
2010-07-01 14:20:00,48.62,48.63,48.54,48.59,6400.0,41.561,41.5695,41.4926,41.5353,6400.0
2010-07-01 14:25:00,48.56,48.58,48.53,48.56,1700.0,41.5097,41.5268,41.484,41.5097,1700.0
2010-07-01 14:30:00,48.52,48.52,48.46,48.5,2600.0,41.4755,41.4755,41.4242,41.4584,2600.0
2010-07-01 14:35:00,48.51,48.6,48.46,48.5,3200.0,41.4669,41.5439,41.4242,41.4584,3200.0
2010-07-01 14:40:00,48.48,48.48,48.29,48.32,14100.0,41.4413,41.4413,41.2789,41.3045,14100.0
2010-07-01 14:45:00,48.31,48.38,48.3,48.34,4200.0,41.296,41.3558,41.2874,41.3216,4200.0
2010-07-01 14:50:00,48.36,48.36,48.26,48.35,3200.0,41.3387,41.3387,41.2532,41.3302,3200.0
2010-07-01 14:55:00,48.37,48.43,48.36,48.42,3400.0,41.3473,41.3985,41.3387,41.39,3400.0
2010-07-01 15:00:00,48.46,48.55,48.46,48.52,5500.0,41.4242,41.5011,41.4242,41.4755,5500.0
2010-07-01 15:05:00,48.51,48.61,48.51,48.57,1900.0,41.4669,41.5524,41.4669,41.5182,1900.0
2010-07-01 15:10:00,48.52,48.58,48.49,48.49,1600.0,41.4755,41.5268,41.4498,41.4498,1600.0
2010-07-01 15:15:00,48.49,48.52,48.44,48.47,17900.0,41.4498,41.4755,41.4071,41.4327,17900.0
2010-07-01 15:20:00,48.48,48.48,48.36,48.41,30800.0,41.4413,41.4413,41.3387,41.3814,30800.0
2010-07-01 15:25:00,48.38,48.58,48.38,48.58,3800.0,41.3558,41.5268,41.3558,41.5268,3800.0
2010-07-01 15:30:00,48.56,48.64,48.52,48.61,4300.0,41.5097,41.5781,41.4755,41.5524,4300.0
2010-07-01 15:35:00,48.64,48.69,48.64,48.68,1100.0,41.5781,41.6208,41.5781,41.6122,1100.0
2010-07-01 15:40:00,48.62,48.67,48.57,48.59,3000.0,41.561,41.6037,41.5182,41.5353,3000.0
2010-07-01 15:45:00,48.66,48.67,48.47,48.47,3900.0,41.5952,41.6037,41.4327,41.4327,3900.0
2010-07-01 15:50:00,48.47,48.67,48.41,48.65,5800.0,41.4327,41.6037,41.3814,41.5866,5800.0
2010-07-01 15:55:00,48.7,48.7,48.6,48.61,8300.0,41.6293,41.6293,41.5439,41.5524,8300.0
2010-07-02 09:30:00,48.7,48.83,48.66,48.8,19100.0,41.6293,41.7405,41.5952,41.7148,19100.0
2010-07-02 09:35:00,48.78,48.85,48.77,48.79,5200.0,41.6977,41.7576,41.6892,41.7063,5200.0
2010-07-02 09:40:00,48.83,48.84,48.69,48.7,5900.0,41.7405,41.749,41.6208,41.6293,5900.0
2010-07-02 09:45:00,48.74,48.76,48.69,48.69,3100.0,41.6635,41.6806,41.6208,41.6208,3100.0
2010-07-02 09:50:00,48.63,48.68,48.57,48.57,2600.0,41.5695,41.6122,41.5182,41.5182,2600.0
2010-07-02 09:55:00,48.57,48.7,48.57,48.7,1800.0,41.5182,41.6293,41.5182,41.6293,1800.0
2010-07-02 10:00:00,48.67,48.67,48.48,48.48,6600.0,41.6037,41.6037,41.4413,41.4413,6600.0
2010-07-02 10:05:00,48.49,48.64,48.49,48.6,2400.0,41.4498,41.5781,41.4498,41.5439,2400.0
2010-07-02 10:10:00,48.66,48.7,48.62,48.67,3000.0,41.5952,41.6293,41.561,41.6037,3000.0
2010-07-02 10:15:00,48.73,48.76,48.7,48.73,2200.0,41.655,41.6806,41.6293,41.655,2200.0
2010-07-02 10:20:00,48.76,48.77,48.75,48.76,1000.0,41.6806,41.6892,41.6721,41.6806,1000.0
2010-07-02 10:25:00,48.75,48.75,48.65,48.67,900.0,41.6721,41.6721,41.5866,41.6037,900.0
2010-07-02 10:30:00,48.61,48.63,48.61,48.63,900.0,41.5524,41.5695,41.5524,41.5695,900.0
2010-07-02 10:35:00,48.63,48.64,48.58,48.64,4700.0,41.5695,41.5781,41.5268,41.5781,4700.0
2010-07-02 10:40:00,48.65,48.69,48.65,48.69,800.0,41.5866,41.6208,41.5866,41.6208,800.0
2010-07-02 10:45:00,48.6,48.64,48.6,48.64,400.0,41.5439,41.5781,41.5439,41.5781,400.0
2010-07-02 10:50:00,48.62,48.63,48.55,48.59,1500.0,41.561,41.5695,41.5011,41.5353,1500.0
2010-07-02 10:55:00,48.59,48.59,48.51,48.51,1500.0,41.5353,41.5353,41.4669,41.4669,1500.0
2010-07-02 11:00:00,48.54,48.54,48.46,48.49,2400.0,41.4926,41.4926,41.4242,41.4498,2400.0
2010-07-02 11:05:00,48.51,48.53,48.5,48.53,700.0,41.4669,41.484,41.4584,41.484,700.0
2010-07-02 11:10:00,48.52,48.56,48.52,48.56,1900.0,41.4755,41.5097,41.4755,41.5097,1900.0
2010-07-02 11:15:00,48.58,48.58,48.51,48.51,1500.0,41.5268,41.5268,41.4669,41.4669,1500.0
2010-07-02 11:20:00,48.46,48.49,48.46,48.48,3800.0,41.4242,41.4498,41.4242,41.4413,3800.0
2010-07-02 11:25:00,48.48,48.49,48.41,48.42,1600.0,41.4413,41.4498,41.3814,41.39,1600.0
2010-07-02 11:30:00,48.41,48.42,48.4,48.42,300.0,41.3814,41.39,41.3729,41.39,300.0
2010-07-02 11:35:00,48.36,48.37,48.23,48.23,1500.0,41.3387,41.3473,41.2276,41.2276,1500.0
2010-07-02 11:40:00,48.25,48.25,48.25,48.25,100.0,41.2447,41.2447,41.2447,41.2447,100.0
2010-07-02 11:45:00,48.24,48.28,48.23,48.27,2100.0,41.2361,41.2703,41.2276,41.2618,2100.0
2010-07-02 11:50:00,48.31,48.35,48.3,48.35,2400.0,41.296,41.3302,41.2874,41.3302,2400.0
2010-07-02 11:55:00,48.3,48.32,48.28,48.32,2800.0,41.2874,41.3045,41.2703,41.3045,2800.0
2010-07-02 12:00:00,48.3,48.32,48.26,48.3,3100.0,41.2874,41.3045,41.2532,41.2874,3100.0
2010-07-02 12:05:00,48.32,48.37,48.31,48.37,1200.0,41.3045,41.3473,41.296,41.3473,1200.0
2010-07-02 12:10:00,48.41,48.45,48.39,48.42,2300.0,41.3814,41.4156,41.3644,41.39,2300.0
2010-07-02 12:15:00,48.4,48.4,48.31,48.31,2200.0,41.3729,41.3729,41.296,41.296,2200.0
2010-07-02 12:20:00,48.28,48.35,48.26,48.35,1000.0,41.2703,41.3302,41.2532,41.3302,1000.0
2010-07-02 12:25:00,48.39,48.4,48.34,48.34,2400.0,41.3644,41.3729,41.3216,41.3216,2400.0
2010-07-02 12:30:00,48.37,48.38,48.37,48.38,1100.0,41.3473,41.3558,41.3473,41.3558,1100.0
2010-07-02 12:35:00,48.32,48.32,48.27,48.28,4400.0,41.3045,41.3045,41.2618,41.2703,4400.0
2010-07-02 12:40:00,48.32,48.34,48.27,48.27,1300.0,41.3045,41.3216,41.2618,41.2618,1300.0
2010-07-02 12:45:00,48.26,48.29,48.22,48.26,3600.0,41.2532,41.2789,41.219,41.2532,3600.0
2010-07-02 12:50:00,48.29,48.29,48.23,48.23,1900.0,41.2789,41.2789,41.2276,41.2276,1900.0
2010-07-02 12:55:00,48.23,48.23,48.21,48.21,6300.0,41.2276,41.2276,41.2105,41.2105,6300.0
2010-07-02 13:00:00,48.22,48.22,48.11,48.14,2800.0,41.219,41.219,41.125,41.1506,2800.0
2010-07-02 13:05:00,48.16,48.26,48.14,48.26,1300.0,41.1677,41.2532,41.1506,41.2532,1300.0
2010-07-02 13:10:00,48.24,48.27,48.22,48.23,2200.0,41.2361,41.2618,41.219,41.2276,2200.0
2010-07-02 13:15:00,48.26,48.27,48.25,48.25,4100.0,41.2532,41.2618,41.2447,41.2447,4100.0
2010-07-02 13:20:00,48.28,48.28,48.22,48.23,4400.0,41.2703,41.2703,41.219,41.2276,4400.0
2010-07-02 13:25:00,48.25,48.25,48.16,48.16,2600.0,41.2447,41.2447,41.1677,41.1677,2600.0
2010-07-02 13:30:00,48.17,48.28,48.17,48.28,2100.0,41.1763,41.2703,41.1763,41.2703,2100.0
2010-07-02 13:35:00,48.3,48.3,48.25,48.25,1100.0,41.2874,41.2874,41.2447,41.2447,1100.0
2010-07-02 13:40:00,48.27,48.28,48.21,48.21,1700.0,41.2618,41.2703,41.2105,41.2105,1700.0
2010-07-02 13:45:00,48.24,48.34,48.24,48.34,2300.0,41.2361,41.3216,41.2361,41.3216,2300.0
2010-07-02 13:50:00,48.31,48.33,48.29,48.3,900.0,41.296,41.3131,41.2789,41.2874,900.0
2010-07-02 13:55:00,48.28,48.37,48.28,48.35,4100.0,41.2703,41.3473,41.2703,41.3302,4100.0
2010-07-02 14:00:00,48.35,48.38,48.33,48.38,3100.0,41.3302,41.3558,41.3131,41.3558,3100.0
2010-07-02 14:05:00,48.35,48.35,48.3,48.31,1900.0,41.3302,41.3302,41.2874,41.296,1900.0
2010-07-02 14:10:00,48.31,48.31,48.27,48.28,800.0,41.296,41.296,41.2618,41.2703,800.0
2010-07-02 14:15:00,48.24,48.32,48.24,48.32,4300.0,41.2361,41.3045,41.2361,41.3045,4300.0
2010-07-02 14:20:00,48.35,48.35,48.31,48.34,6900.0,41.3302,41.3302,41.296,41.3216,6900.0
2010-07-02 14:25:00,48.34,48.34,48.27,48.3,500.0,41.3216,41.3216,41.2618,41.2874,500.0
2010-07-02 14:30:00,48.31,48.31,48.24,48.24,1100.0,41.296,41.296,41.2361,41.2361,1100.0
2010-07-02 14:35:00,48.29,48.32,48.25,48.32,3400.0,41.2789,41.3045,41.2447,41.3045,3400.0
2010-07-02 14:40:00,48.33,48.33,48.31,48.33,4800.0,41.3131,41.3131,41.296,41.3131,4800.0
2010-07-02 14:45:00,48.3,48.3,48.28,48.28,500.0,41.2874,41.2874,41.2703,41.2703,500.0
2010-07-02 14:50:00,48.23,48.28,48.22,48.28,1300.0,41.2276,41.2703,41.219,41.2703,1300.0
2010-07-02 14:55:00,48.35,48.37,48.33,48.37,1400.0,41.3302,41.3473,41.3131,41.3473,1400.0
2010-07-02 15:00:00,48.36,48.41,48.32,48.39,19500.0,41.3387,41.3814,41.3045,41.3644,19500.0
2010-07-02 15:05:00,48.39,48.41,48.38,48.39,1300.0,41.3644,41.3814,41.3558,41.3644,1300.0
2010-07-02 15:10:00,48.46,48.46,48.4,48.43,3500.0,41.4242,41.4242,41.3729,41.3985,3500.0
2010-07-02 15:15:00,48.42,48.43,48.38,48.42,2300.0,41.39,41.3985,41.3558,41.39,2300.0
2010-07-02 15:20:00,48.42,48.46,48.42,48.45,5000.0,41.39,41.4242,41.39,41.4156,5000.0
2010-07-02 15:25:00,48.44,48.55,48.44,48.53,1700.0,41.4071,41.5011,41.4071,41.484,1700.0
2010-07-02 15:30:00,48.52,48.52,48.49,48.49,1300.0,41.4755,41.4755,41.4498,41.4498,1300.0
2010-07-02 15:35:00,48.54,48.7,48.54,48.69,4500.0,41.4926,41.6293,41.4926,41.6208,4500.0
2010-07-02 15:40:00,48.67,48.68,48.64,48.65,2900.0,41.6037,41.6122,41.5781,41.5866,2900.0
2010-07-02 15:45:00,48.71,48.78,48.69,48.74,3200.0,41.6379,41.6977,41.6208,41.6635,3200.0
2010-07-02 15:50:00,48.7,48.71,48.63,48.63,12400.0,41.6293,41.6379,41.5695,41.5695,12400.0
2010-07-02 15:55:00,48.62,48.62,48.42,48.42,18400.0,41.561,41.561,41.39,41.39,18400.0
2010-07-06 09:30:00,49.0,49.16,49.0,49.12,28700.0,41.8858,42.0226,41.8858,41.9884,28700.0
2010-07-06 09:35:00,49.12,49.12,49.09,49.09,1900.0,41.9884,41.9884,41.9627,41.9627,1900.0
2010-07-06 09:40:00,49.04,49.07,49.03,49.04,4400.0,41.92,41.9456,41.9114,41.92,4400.0
2010-07-06 09:45:00,49.03,49.1,49.03,49.1,3400.0,41.9114,41.9713,41.9114,41.9713,3400.0
2010-07-06 09:50:00,49.11,49.22,49.11,49.19,5100.0,41.9798,42.0738,41.9798,42.0482,5100.0
2010-07-06 09:55:00,49.19,49.22,49.15,49.17,5000.0,42.0482,42.0738,42.014,42.0311,5000.0
2010-07-06 10:00:00,49.16,49.34,49.04,49.29,14100.0,42.0226,42.1764,41.92,42.1337,14100.0
2010-07-06 10:05:00,49.31,49.35,49.28,49.34,1400.0,42.1508,42.185,42.1251,42.1764,1400.0
2010-07-06 10:10:00,49.36,49.38,49.31,49.38,2600.0,42.1935,42.2106,42.1508,42.2106,2600.0
2010-07-06 10:15:00,49.42,49.42,49.36,49.36,2000.0,42.2448,42.2448,42.1935,42.1935,2000.0
2010-07-06 10:20:00,49.37,49.37,49.29,49.29,6100.0,42.2021,42.2021,42.1337,42.1337,6100.0
2010-07-06 10:25:00,49.28,49.34,49.28,49.34,900.0,42.1251,42.1764,42.1251,42.1764,900.0
2010-07-06 10:30:00,49.3,49.3,49.27,49.27,500.0,42.1422,42.1422,42.1166,42.1166,500.0
2010-07-06 10:35:00,49.37,49.37,49.33,49.33,4000.0,42.2021,42.2021,42.1679,42.1679,4000.0
2010-07-06 10:40:00,49.36,49.36,49.28,49.28,1300.0,42.1935,42.1935,42.1251,42.1251,1300.0
2010-07-06 10:45:00,49.28,49.28,49.26,49.27,1000.0,42.1251,42.1251,42.108,42.1166,1000.0
2010-07-06 10:50:00,49.29,49.29,49.24,49.29,3400.0,42.1337,42.1337,42.0909,42.1337,3400.0
2010-07-06 10:55:00,49.3,49.31,49.23,49.23,2700.0,42.1422,42.1508,42.0824,42.0824,2700.0
2010-07-06 11:00:00,49.24,49.27,49.24,49.26,900.0,42.0909,42.1166,42.0909,42.108,900.0
2010-07-06 11:05:00,49.27,49.29,49.2,49.2,1300.0,42.1166,42.1337,42.0568,42.0568,1300.0
2010-07-06 11:10:00,49.22,49.24,49.18,49.2,1000.0,42.0738,42.0909,42.0397,42.0568,1000.0
2010-07-06 11:15:00,49.19,49.21,49.17,49.17,1600.0,42.0482,42.0653,42.0311,42.0311,1600.0
2010-07-06 11:20:00,49.16,49.16,49.12,49.12,11500.0,42.0226,42.0226,41.9884,41.9884,11500.0
2010-07-06 11:25:00,49.14,49.15,49.09,49.09,600.0,42.0055,42.014,41.9627,41.9627,600.0
2010-07-06 11:30:00,49.11,49.14,49.11,49.14,800.0,41.9798,42.0055,41.9798,42.0055,800.0
2010-07-06 11:35:00,49.18,49.23,49.17,49.23,700.0,42.0397,42.0824,42.0311,42.0824,700.0
2010-07-06 11:40:00,49.17,49.21,49.15,49.21,3800.0,42.0311,42.0653,42.014,42.0653,3800.0
2010-07-06 11:45:00,49.21,49.21,49.17,49.2,1900.0,42.0653,42.0653,42.0311,42.0568,1900.0
2010-07-06 11:50:00,49.19,49.2,49.14,49.14,600.0,42.0482,42.0568,42.0055,42.0055,600.0
2010-07-06 11:55:00,49.16,49.2,49.16,49.18,4000.0,42.0226,42.0568,42.0226,42.0397,4000.0
2010-07-06 12:00:00,49.18,49.23,49.18,49.22,7100.0,42.0397,42.0824,42.0397,42.0738,7100.0
2010-07-06 12:05:00,49.22,49.24,49.22,49.24,600.0,42.0738,42.0909,42.0738,42.0909,600.0
2010-07-06 12:10:00,49.25,49.25,49.17,49.17,1600.0,42.0995,42.0995,42.0311,42.0311,1600.0
2010-07-06 12:15:00,49.12,49.13,49.11,49.11,2800.0,41.9884,41.9969,41.9798,41.9798,2800.0
2010-07-06 12:20:00,49.08,49.1,49.03,49.03,2200.0,41.9542,41.9713,41.9114,41.9114,2200.0
2010-07-06 12:25:00,49.02,49.02,48.95,48.96,2400.0,41.9029,41.9029,41.843,41.8516,2400.0
2010-07-06 12:30:00,48.96,48.97,48.96,48.97,400.0,41.8516,41.8601,41.8516,41.8601,400.0
2010-07-06 12:35:00,48.95,49.02,48.95,49.02,1900.0,41.843,41.9029,41.843,41.9029,1900.0
2010-07-06 12:40:00,48.99,48.99,48.86,48.86,300.0,41.8772,41.8772,41.7661,41.7661,300.0
2010-07-06 12:45:00,48.85,48.88,48.81,48.81,1200.0,41.7576,41.7832,41.7234,41.7234,1200.0
2010-07-06 12:50:00,48.8,48.82,48.8,48.82,500.0,41.7148,41.7319,41.7148,41.7319,500.0
2010-07-06 12:55:00,48.8,48.8,48.72,48.72,1500.0,41.7148,41.7148,41.6464,41.6464,1500.0
2010-07-06 13:00:00,48.72,48.72,48.72,48.72,0.0,41.6464,41.6464,41.6464,41.6464,0.0
2010-07-06 13:05:00,48.8,48.85,48.8,48.85,1000.0,41.7148,41.7576,41.7148,41.7576,1000.0
2010-07-06 13:10:00,48.8,48.8,48.74,48.74,5700.0,41.7148,41.7148,41.6635,41.6635,5700.0
2010-07-06 13:15:00,48.78,48.78,48.69,48.71,6200.0,41.6977,41.6977,41.6208,41.6379,6200.0
2010-07-06 13:20:00,48.69,48.75,48.69,48.75,2300.0,41.6208,41.6721,41.6208,41.6721,2300.0
2010-07-06 13:25:00,48.76,48.81,48.67,48.8,20400.0,41.6806,41.7234,41.6037,41.7148,20400.0
2010-07-06 13:30:00,48.77,48.81,48.76,48.81,600.0,41.6892,41.7234,41.6806,41.7234,600.0
2010-07-06 13:35:00,48.77,48.77,48.72,48.73,2100.0,41.6892,41.6892,41.6464,41.655,2100.0
2010-07-06 13:40:00,48.69,48.71,48.59,48.6,4900.0,41.6208,41.6379,41.5353,41.5439,4900.0
2010-07-06 13:45:00,48.58,48.6,48.52,48.52,21500.0,41.5268,41.5439,41.4755,41.4755,21500.0
2010-07-06 13:50:00,48.58,48.59,48.44,48.44,6000.0,41.5268,41.5353,41.4071,41.4071,6000.0
2010-07-06 13:55:00,48.47,48.48,48.44,48.46,2500.0,41.4327,41.4413,41.4071,41.4242,2500.0
2010-07-06 14:00:00,48.47,48.53,48.47,48.53,4700.0,41.4327,41.484,41.4327,41.484,4700.0
2010-07-06 14:05:00,48.48,48.48,48.38,48.38,600.0,41.4413,41.4413,41.3558,41.3558,600.0
2010-07-06 14:10:00,48.34,48.38,48.34,48.38,2600.0,41.3216,41.3558,41.3216,41.3558,2600.0
2010-07-06 14:15:00,48.3,48.44,48.3,48.44,1100.0,41.2874,41.4071,41.2874,41.4071,1100.0
2010-07-06 14:20:00,48.39,48.43,48.38,48.43,800.0,41.3644,41.3985,41.3558,41.3985,800.0
2010-07-06 14:25:00,48.49,48.5,48.49,48.49,1200.0,41.4498,41.4584,41.4498,41.4498,1200.0
2010-07-06 14:30:00,48.52,48.52,48.52,48.52,200.0,41.4755,41.4755,41.4755,41.4755,200.0
2010-07-06 14:35:00,48.6,48.6,48.57,48.58,900.0,41.5439,41.5439,41.5182,41.5268,900.0
2010-07-06 14:40:00,48.57,48.57,48.5,48.52,3100.0,41.5182,41.5182,41.4584,41.4755,3100.0
2010-07-06 14:45:00,48.5,48.5,48.43,48.47,4900.0,41.4584,41.4584,41.3985,41.4327,4900.0
2010-07-06 14:50:00,48.47,48.54,48.46,48.54,6500.0,41.4327,41.4926,41.4242,41.4926,6500.0
2010-07-06 14:55:00,48.52,48.52,48.43,48.43,800.0,41.4755,41.4755,41.3985,41.3985,800.0
2010-07-06 15:00:00,48.39,48.46,48.39,48.46,1100.0,41.3644,41.4242,41.3644,41.4242,1100.0
2010-07-06 15:05:00,48.33,48.33,48.28,48.31,800.0,41.3131,41.3131,41.2703,41.296,800.0
2010-07-06 15:10:00,48.33,48.4,48.26,48.4,8400.0,41.3131,41.3729,41.2532,41.3729,8400.0
2010-07-06 15:15:00,48.4,48.41,48.3,48.3,2000.0,41.3729,41.3814,41.2874,41.2874,2000.0
2010-07-06 15:20:00,48.28,48.32,48.19,48.21,7800.0,41.2703,41.3045,41.1934,41.2105,7800.0
2010-07-06 15:25:00,48.23,48.34,48.23,48.32,6800.0,41.2276,41.3216,41.2276,41.3045,6800.0
2010-07-06 15:30:00,48.33,48.41,48.3,48.41,4200.0,41.3131,41.3814,41.2874,41.3814,4200.0
2010-07-06 15:35:00,48.39,48.41,48.34,48.34,1200.0,41.3644,41.3814,41.3216,41.3216,1200.0
2010-07-06 15:40:00,48.32,48.5,48.32,48.5,1700.0,41.3045,41.4584,41.3045,41.4584,1700.0
2010-07-06 15:45:00,48.53,48.58,48.46,48.46,2500.0,41.484,41.5268,41.4242,41.4242,2500.0
2010-07-06 15:50:00,48.47,48.52,48.41,48.41,3000.0,41.4327,41.4755,41.3814,41.3814,3000.0
2010-07-06 15:55:00,48.39,48.59,48.39,48.58,4700.0,41.3644,41.5353,41.3644,41.5268,4700.0
2010-07-07 09:30:00,48.63,48.81,48.63,48.81,1800.0,41.5695,41.7234,41.5695,41.7234,1800.0
2010-07-07 09:35:00,48.89,48.9,48.88,48.89,1500.0,41.7918,41.8003,41.7832,41.7918,1500.0
2010-07-07 09:40:00,48.88,48.88,48.88,48.88,100.0,41.7832,41.7832,41.7832,41.7832,100.0
2010-07-07 09:45:00,48.82,48.85,48.81,48.81,3200.0,41.7319,41.7576,41.7234,41.7234,3200.0
2010-07-07 09:50:00,48.88,48.9,48.87,48.87,3500.0,41.7832,41.8003,41.7747,41.7747,3500.0
2010-07-07 09:55:00,48.96,48.99,48.95,48.99,6700.0,41.8516,41.8772,41.843,41.8772,6700.0
2010-07-07 10:00:00,49.02,49.19,49.0,49.19,8600.0,41.9029,42.0482,41.8858,42.0482,8600.0
2010-07-07 10:05:00,49.16,49.16,49.14,49.15,2600.0,42.0226,42.0226,42.0055,42.014,2600.0
2010-07-07 10:10:00,49.16,49.23,49.12,49.23,4800.0,42.0226,42.0824,41.9884,42.0824,4800.0
2010-07-07 10:15:00,49.2,49.2,49.14,49.15,5700.0,42.0568,42.0568,42.0055,42.014,5700.0
2010-07-07 10:20:00,49.14,49.14,49.08,49.08,2300.0,42.0055,42.0055,41.9542,41.9542,2300.0
2010-07-07 10:25:00,49.08,49.11,49.07,49.07,2100.0,41.9542,41.9798,41.9456,41.9456,2100.0
2010-07-07 10:30:00,49.12,49.21,49.09,49.2,4400.0,41.9884,42.0653,41.9627,42.0568,4400.0
2010-07-07 10:35:00,49.2,49.25,49.2,49.21,1200.0,42.0568,42.0995,42.0568,42.0653,1200.0
2010-07-07 10:40:00,49.24,49.24,49.18,49.18,1500.0,42.0909,42.0909,42.0397,42.0397,1500.0
2010-07-07 10:45:00,49.19,49.32,49.19,49.32,2400.0,42.0482,42.1593,42.0482,42.1593,2400.0
2010-07-07 10:50:00,49.38,49.43,49.36,49.43,700.0,42.2106,42.2534,42.1935,42.2534,700.0
2010-07-07 10:55:00,49.45,49.45,49.4,49.42,3100.0,42.2705,42.2705,42.2277,42.2448,3100.0
2010-07-07 11:00:00,49.41,49.46,49.41,49.42,1600.0,42.2363,42.279,42.2363,42.2448,1600.0
2010-07-07 11:05:00,49.4,49.42,49.38,49.42,8100.0,42.2277,42.2448,42.2106,42.2448,8100.0
2010-07-07 11:10:00,49.4,49.45,49.36,49.36,3400.0,42.2277,42.2705,42.1935,42.1935,3400.0
2010-07-07 11:15:00,49.34,49.35,49.28,49.3,1600.0,42.1764,42.185,42.1251,42.1422,1600.0
2010-07-07 11:20:00,49.27,49.32,49.24,49.32,2600.0,42.1166,42.1593,42.0909,42.1593,2600.0
2010-07-07 11:25:00,49.36,49.37,49.3,49.37,1200.0,42.1935,42.2021,42.1422,42.2021,1200.0
2010-07-07 11:30:00,49.33,49.43,49.33,49.41,2800.0,42.1679,42.2534,42.1679,42.2363,2800.0
2010-07-07 11:35:00,49.45,49.46,49.41,49.44,1500.0,42.2705,42.279,42.2363,42.2619,1500.0
2010-07-07 11:40:00,49.4,49.4,49.32,49.32,15500.0,42.2277,42.2277,42.1593,42.1593,15500.0
2010-07-07 11:45:00,49.28,49.29,49.25,49.28,800.0,42.1251,42.1337,42.0995,42.1251,800.0
2010-07-07 11:50:00,49.27,49.31,49.24,49.24,1400.0,42.1166,42.1508,42.0909,42.0909,1400.0
2010-07-07 11:55:00,49.24,49.24,49.24,49.24,0.0,42.0909,42.0909,42.0909,42.0909,0.0
2010-07-07 12:00:00,49.28,49.29,49.27,49.29,500.0,42.1251,42.1337,42.1166,42.1337,500.0
2010-07-07 12:05:00,49.33,49.34,49.28,49.3,1200.0,42.1679,42.1764,42.1251,42.1422,1200.0
2010-07-07 12:10:00,49.34,49.34,49.34,49.34,1000.0,42.1764,42.1764,42.1764,42.1764,1000.0
2010-07-07 12:15:00,49.36,49.38,49.35,49.35,1300.0,42.1935,42.2106,42.185,42.185,1300.0
2010-07-07 12:20:00,49.33,49.34,49.32,49.34,700.0,42.1679,42.1764,42.1593,42.1764,700.0
2010-07-07 12:25:00,49.34,49.38,49.34,49.36,1700.0,42.1764,42.2106,42.1764,42.1935,1700.0
2010-07-07 12:30:00,49.41,49.42,49.37,49.39,6500.0,42.2363,42.2448,42.2021,42.2192,6500.0
2010-07-07 12:35:00,49.38,49.4,49.38,49.39,2600.0,42.2106,42.2277,42.2106,42.2192,2600.0
2010-07-07 12:40:00,49.38,49.38,49.34,49.34,1800.0,42.2106,42.2106,42.1764,42.1764,1800.0
2010-07-07 12:45:00,49.37,49.4,49.37,49.4,500.0,42.2021,42.2277,42.2021,42.2277,500.0
2010-07-07 12:50:00,49.38,49.39,49.35,49.36,1900.0,42.2106,42.2192,42.185,42.1935,1900.0
2010-07-07 12:55:00,49.41,49.41,49.4,49.4,800.0,42.2363,42.2363,42.2277,42.2277,800.0
2010-07-07 13:00:00,49.4,49.43,49.4,49.41,4200.0,42.2277,42.2534,42.2277,42.2363,4200.0
2010-07-07 13:05:00,49.41,49.41,49.41,49.41,400.0,42.2363,42.2363,42.2363,42.2363,400.0
2010-07-07 13:10:00,49.42,49.54,49.42,49.52,15000.0,42.2448,42.3474,42.2448,42.3303,15000.0
2010-07-07 13:15:00,49.55,49.62,49.53,49.62,3500.0,42.3559,42.4158,42.3388,42.4158,3500.0
2010-07-07 13:20:00,49.58,49.59,49.55,49.58,4200.0,42.3816,42.3901,42.3559,42.3816,4200.0
2010-07-07 13:25:00,49.59,49.63,49.58,49.63,1200.0,42.3901,42.4243,42.3816,42.4243,1200.0
2010-07-07 13:30:00,49.62,49.62,49.55,49.55,600.0,42.4158,42.4158,42.3559,42.3559,600.0
2010-07-07 13:35:00,49.55,49.55,49.55,49.55,0.0,42.3559,42.3559,42.3559,42.3559,0.0
2010-07-07 13:40:00,49.57,49.57,49.54,49.56,1100.0,42.373,42.373,42.3474,42.3645,1100.0
2010-07-07 13:45:00,49.57,49.64,49.57,49.61,2200.0,42.373,42.4329,42.373,42.4072,2200.0
2010-07-07 13:50:00,49.64,49.66,49.59,49.66,2200.0,42.4329,42.45,42.3901,42.45,2200.0
2010-07-07 13:55:00,49.69,49.69,49.63,49.65,800.0,42.4756,42.4756,42.4243,42.4414,800.0
2010-07-07 14:00:00,49.68,49.7,49.65,49.65,1700.0,42.4671,42.4842,42.4414,42.4414,1700.0
2010-07-07 14:05:00,49.69,49.69,49.65,49.69,8800.0,42.4756,42.4756,42.4414,42.4756,8800.0
2010-07-07 14:10:00,49.69,49.72,49.69,49.69,4500.0,42.4756,42.5013,42.4756,42.4756,4500.0
2010-07-07 14:15:00,49.69,49.69,49.69,49.69,100.0,42.4756,42.4756,42.4756,42.4756,100.0
2010-07-07 14:20:00,49.68,49.68,49.66,49.68,700.0,42.4671,42.4671,42.45,42.4671,700.0
2010-07-07 14:25:00,49.65,49.65,49.64,49.65,1300.0,42.4414,42.4414,42.4329,42.4414,1300.0
2010-07-07 14:30:00,49.64,49.65,49.62,49.62,5000.0,42.4329,42.4414,42.4158,42.4158,5000.0
2010-07-07 14:35:00,49.62,49.64,49.62,49.63,600.0,42.4158,42.4329,42.4158,42.4243,600.0
2010-07-07 14:40:00,49.6,49.66,49.6,49.65,600.0,42.3987,42.45,42.3987,42.4414,600.0
2010-07-07 14:45:00,49.66,49.66,49.61,49.66,1600.0,42.45,42.45,42.4072,42.45,1600.0
2010-07-07 14:50:00,49.64,49.68,49.63,49.68,4900.0,42.4329,42.4671,42.4243,42.4671,4900.0
2010-07-07 14:55:00,49.71,49.77,49.68,49.77,2000.0,42.4927,42.544,42.4671,42.544,2000.0
2010-07-07 15:00:00,49.76,49.76,49.67,49.67,2900.0,42.5354,42.5354,42.4585,42.4585,2900.0
2010-07-07 15:05:00,49.66,49.7,49.66,49.7,1600.0,42.45,42.4842,42.45,42.4842,1600.0
2010-07-07 15:10:00,49.73,49.76,49.73,49.76,1400.0,42.5098,42.5354,42.5098,42.5354,1400.0
2010-07-07 15:15:00,49.8,49.85,49.78,49.81,10900.0,42.5696,42.6124,42.5525,42.5782,10900.0
2010-07-07 15:20:00,49.79,49.91,49.79,49.88,3500.0,42.5611,42.6637,42.5611,42.638,3500.0
2010-07-07 15:25:00,49.87,49.9,49.87,49.9,1000.0,42.6295,42.6551,42.6295,42.6551,1000.0
2010-07-07 15:30:00,49.91,49.96,49.9,49.94,900.0,42.6637,42.7064,42.6551,42.6893,900.0
2010-07-07 15:35:00,49.96,50.03,49.96,50.01,900.0,42.7064,42.7662,42.7064,42.7491,900.0
2010-07-07 15:40:00,49.95,50.06,49.95,50.06,1700.0,42.6979,42.7919,42.6979,42.7919,1700.0
2010-07-07 15:45:00,50.11,50.11,50.04,50.11,1700.0,42.8346,42.8346,42.7748,42.8346,1700.0
2010-07-07 15:50:00,50.08,50.16,50.08,50.14,3300.0,42.809,42.8774,42.809,42.8603,3300.0
2010-07-07 15:55:00,50.16,50.18,50.12,50.13,5000.0,42.8774,42.8945,42.8432,42.8517,5000.0
2010-07-08 09:30:00,50.6,50.6,50.45,50.53,5900.0,43.2535,43.2535,43.1253,43.1937,5900.0
2010-07-08 09:35:00,50.57,50.65,50.56,50.65,2000.0,43.2278,43.2962,43.2193,43.2962,2000.0
2010-07-08 09:40:00,50.61,50.61,50.45,50.46,6600.0,43.262,43.262,43.1253,43.1338,6600.0
2010-07-08 09:45:00,50.46,50.49,50.44,50.44,2500.0,43.1338,43.1595,43.1167,43.1167,2500.0
2010-07-08 09:50:00,50.44,50.48,50.39,50.43,2900.0,43.1167,43.1509,43.074,43.1082,2900.0
2010-07-08 09:55:00,50.4,50.42,50.35,50.42,2800.0,43.0825,43.0996,43.0398,43.0996,2800.0
2010-07-08 10:00:00,50.45,50.48,50.43,50.43,2200.0,43.1253,43.1509,43.1082,43.1082,2200.0
2010-07-08 10:05:00,50.42,50.42,50.35,50.35,2200.0,43.0996,43.0996,43.0398,43.0398,2200.0
2010-07-08 10:10:00,50.41,50.48,50.37,50.45,7300.0,43.0911,43.1509,43.0569,43.1253,7300.0
2010-07-08 10:15:00,50.46,50.46,50.45,50.45,900.0,43.1338,43.1338,43.1253,43.1253,900.0
2010-07-08 10:20:00,50.47,50.52,50.47,50.52,2800.0,43.1424,43.1851,43.1424,43.1851,2800.0
2010-07-08 10:25:00,50.52,50.55,50.52,50.54,900.0,43.1851,43.2107,43.1851,43.2022,900.0
2010-07-08 10:30:00,50.53,50.55,50.5,50.55,2900.0,43.1937,43.2107,43.168,43.2107,2900.0
2010-07-08 10:35:00,50.53,50.53,50.45,50.46,2600.0,43.1937,43.1937,43.1253,43.1338,2600.0
2010-07-08 10:40:00,50.45,50.45,50.39,50.39,2100.0,43.1253,43.1253,43.074,43.074,2100.0
2010-07-08 10:45:00,50.38,50.47,50.38,50.46,2100.0,43.0654,43.1424,43.0654,43.1338,2100.0
2010-07-08 10:50:00,50.44,50.44,50.36,50.39,3300.0,43.1167,43.1167,43.0483,43.074,3300.0
2010-07-08 10:55:00,50.38,50.4,50.35,50.37,6100.0,43.0654,43.0825,43.0398,43.0569,6100.0
2010-07-08 11:00:00,50.31,50.31,50.22,50.22,900.0,43.0056,43.0056,42.9287,42.9287,900.0
2010-07-08 11:05:00,50.22,50.22,50.22,50.22,100.0,42.9287,42.9287,42.9287,42.9287,100.0
2010-07-08 11:10:00,50.25,50.25,50.21,50.21,800.0,42.9543,42.9543,42.9201,42.9201,800.0
2010-07-08 11:15:00,50.23,50.23,50.22,50.22,800.0,42.9372,42.9372,42.9287,42.9287,800.0
2010-07-08 11:20:00,50.27,50.32,50.27,50.32,400.0,42.9714,43.0141,42.9714,43.0141,400.0
2010-07-08 11:25:00,50.31,50.31,50.31,50.31,200.0,43.0056,43.0056,43.0056,43.0056,200.0
2010-07-08 11:30:00,50.22,50.25,50.22,50.24,500.0,42.9287,42.9543,42.9287,42.9458,500.0
2010-07-08 11:35:00,50.33,50.33,50.26,50.26,600.0,43.0227,43.0227,42.9629,42.9629,600.0
2010-07-08 11:40:00,50.24,50.24,50.21,50.23,1100.0,42.9458,42.9458,42.9201,42.9372,1100.0
2010-07-08 11:45:00,50.13,50.13,50.13,50.13,100.0,42.8517,42.8517,42.8517,42.8517,100.0
2010-07-08 11:50:00,50.1,50.12,50.06,50.06,400.0,42.8261,42.8432,42.7919,42.7919,400.0
2010-07-08 11:55:00,50.1,50.15,50.1,50.12,800.0,42.8261,42.8688,42.8261,42.8432,800.0
2010-07-08 12:00:00,50.12,50.16,50.09,50.14,7300.0,42.8432,42.8774,42.8175,42.8603,7300.0
2010-07-08 12:05:00,50.14,50.21,50.14,50.21,1100.0,42.8603,42.9201,42.8603,42.9201,1100.0
2010-07-08 12:10:00,50.2,50.22,50.19,50.19,2600.0,42.9116,42.9287,42.903,42.903,2600.0
2010-07-08 12:15:00,50.17,50.19,50.17,50.19,1500.0,42.8859,42.903,42.8859,42.903,1500.0
2010-07-08 12:20:00,50.22,50.24,50.22,50.24,1000.0,42.9287,42.9458,42.9287,42.9458,1000.0
2010-07-08 12:25:00,50.25,50.27,50.23,50.25,1900.0,42.9543,42.9714,42.9372,42.9543,1900.0
2010-07-08 12:30:00,50.25,50.25,50.24,50.24,200.0,42.9543,42.9543,42.9458,42.9458,200.0
2010-07-08 12:35:00,50.24,50.24,50.24,50.24,0.0,42.9458,42.9458,42.9458,42.9458,0.0
2010-07-08 12:40:00,50.18,50.18,50.17,50.17,300.0,42.8945,42.8945,42.8859,42.8859,300.0
2010-07-08 12:45:00,50.17,50.17,50.17,50.17,0.0,42.8859,42.8859,42.8859,42.8859,0.0
2010-07-08 12:50:00,50.25,50.26,50.24,50.25,2800.0,42.9543,42.9629,42.9458,42.9543,2800.0
2010-07-08 12:55:00,50.24,50.24,50.15,50.15,1100.0,42.9458,42.9458,42.8688,42.8688,1100.0
2010-07-08 13:00:00,50.18,50.21,50.16,50.21,1900.0,42.8945,42.9201,42.8774,42.9201,1900.0
2010-07-08 13:05:00,50.23,50.3,50.21,50.3,1300.0,42.9372,42.997,42.9201,42.997,1300.0
2010-07-08 13:10:00,50.29,50.32,50.28,50.28,900.0,42.9885,43.0141,42.9799,42.9799,900.0
2010-07-08 13:15:00,50.29,50.36,50.29,50.36,3400.0,42.9885,43.0483,42.9885,43.0483,3400.0
2010-07-08 13:20:00,50.4,50.41,50.37,50.37,1900.0,43.0825,43.0911,43.0569,43.0569,1900.0
2010-07-08 13:25:00,50.38,50.38,50.34,50.34,300.0,43.0654,43.0654,43.0312,43.0312,300.0
2010-07-08 13:30:00,50.31,50.35,50.31,50.35,2100.0,43.0056,43.0398,43.0056,43.0398,2100.0
2010-07-08 13:35:00,50.32,50.36,50.32,50.32,500.0,43.0141,43.0483,43.0141,43.0141,500.0
2010-07-08 13:40:00,50.31,50.31,50.31,50.31,300.0,43.0056,43.0056,43.0056,43.0056,300.0
2010-07-08 13:45:00,50.35,50.35,50.35,50.35,100.0,43.0398,43.0398,43.0398,43.0398,100.0
2010-07-08 13:50:00,50.36,50.36,50.27,50.27,1200.0,43.0483,43.0483,42.9714,42.9714,1200.0
2010-07-08 13:55:00,50.24,50.24,50.21,50.24,1400.0,42.9458,42.9458,42.9201,42.9458,1400.0
2010-07-08 14:00:00,50.23,50.27,50.23,50.27,1100.0,42.9372,42.9714,42.9372,42.9714,1100.0
2010-07-08 14:05:00,50.25,50.26,50.21,50.22,2000.0,42.9543,42.9629,42.9201,42.9287,2000.0
2010-07-08 14:10:00,50.21,50.21,50.15,50.15,400.0,42.9201,42.9201,42.8688,42.8688,400.0
2010-07-08 14:15:00,50.13,50.13,50.06,50.11,700.0,42.8517,42.8517,42.7919,42.8346,700.0
2010-07-08 14:20:00,50.07,50.09,50.06,50.09,3900.0,42.8004,42.8175,42.7919,42.8175,3900.0
2010-07-08 14:25:00,50.13,50.16,50.13,50.13,1400.0,42.8517,42.8774,42.8517,42.8517,1400.0
2010-07-08 14:30:00,50.16,50.2,50.16,50.19,3800.0,42.8774,42.9116,42.8774,42.903,3800.0
2010-07-08 14:35:00,50.14,50.16,50.14,50.16,1100.0,42.8603,42.8774,42.8603,42.8774,1100.0
2010-07-08 14:40:00,50.17,50.25,50.17,50.23,2400.0,42.8859,42.9543,42.8859,42.9372,2400.0
2010-07-08 14:45:00,50.25,50.26,50.25,50.26,600.0,42.9543,42.9629,42.9543,42.9629,600.0
2010-07-08 14:50:00,50.23,50.26,50.23,50.25,800.0,42.9372,42.9629,42.9372,42.9543,800.0
2010-07-08 14:55:00,50.25,50.33,50.25,50.32,12700.0,42.9543,43.0227,42.9543,43.0141,12700.0
2010-07-08 15:00:00,50.32,50.32,50.23,50.28,3700.0,43.0141,43.0141,42.9372,42.9799,3700.0
2010-07-08 15:05:00,50.24,50.28,50.2,50.22,3100.0,42.9458,42.9799,42.9116,42.9287,3100.0
2010-07-08 15:10:00,50.19,50.24,50.19,50.22,3900.0,42.903,42.9458,42.903,42.9287,3900.0
2010-07-08 15:15:00,50.22,50.33,50.21,50.33,2100.0,42.9287,43.0227,42.9201,43.0227,2100.0
2010-07-08 15:20:00,50.34,50.41,50.34,50.41,1000.0,43.0312,43.0911,43.0312,43.0911,1000.0
2010-07-08 15:25:00,50.42,50.42,50.41,50.42,1300.0,43.0996,43.0996,43.0911,43.0996,1300.0
2010-07-08 15:30:00,50.47,50.54,50.47,50.49,2700.0,43.1424,43.2022,43.1424,43.1595,2700.0
2010-07-08 15:35:00,50.5,50.58,50.5,50.57,2800.0,43.168,43.2364,43.168,43.2278,2800.0
2010-07-08 15:40:00,50.59,50.61,50.53,50.61,8800.0,43.2449,43.262,43.1937,43.262,8800.0
2010-07-08 15:45:00,50.63,50.66,50.54,50.54,4900.0,43.2791,43.3048,43.2022,43.2022,4900.0
2010-07-08 15:50:00,50.55,50.58,50.51,50.51,3400.0,43.2107,43.2364,43.1766,43.1766,3400.0
2010-07-08 15:55:00,50.53,50.61,50.52,50.61,3600.0,43.1937,43.262,43.1851,43.262,3600.0
2010-07-09 09:30:00,50.65,50.69,50.53,50.59,6700.0,43.2962,43.3304,43.1937,43.2449,6700.0
2010-07-09 09:35:00,50.64,50.7,50.64,50.7,2100.0,43.2877,43.339,43.2877,43.339,2100.0
2010-07-09 09:40:00,50.72,50.76,50.7,50.73,2300.0,43.3561,43.3903,43.339,43.3646,2300.0
2010-07-09 09:45:00,50.71,50.73,50.71,50.73,500.0,43.3475,43.3646,43.3475,43.3646,500.0
2010-07-09 09:50:00,50.65,50.67,50.6,50.6,400.0,43.2962,43.3133,43.2535,43.2535,400.0
2010-07-09 09:55:00,50.63,50.7,50.63,50.7,900.0,43.2791,43.339,43.2791,43.339,900.0
2010-07-09 10:00:00,50.68,50.75,50.68,50.75,1500.0,43.3219,43.3817,43.3219,43.3817,1500.0
2010-07-09 10:05:00,50.82,50.82,50.75,50.76,3100.0,43.4415,43.4415,43.3817,43.3903,3100.0
2010-07-09 10:10:00,50.68,50.76,50.68,50.76,6300.0,43.3219,43.3903,43.3219,43.3903,6300.0
2010-07-09 10:15:00,50.72,50.8,50.72,50.8,1600.0,43.3561,43.4244,43.3561,43.4244,1600.0
2010-07-09 10:20:00,50.76,50.78,50.76,50.78,600.0,43.3903,43.4074,43.3903,43.4074,600.0
2010-07-09 10:25:00,50.87,50.87,50.81,50.81,500.0,43.4843,43.4843,43.433,43.433,500.0
2010-07-09 10:30:00,50.81,50.83,50.77,50.83,1100.0,43.433,43.4501,43.3988,43.4501,1100.0
2010-07-09 10:35:00,50.88,50.91,50.86,50.86,600.0,43.4928,43.5185,43.4757,43.4757,600.0
2010-07-09 10:40:00,50.87,50.92,50.86,50.86,2700.0,43.4843,43.527,43.4757,43.4757,2700.0
2010-07-09 10:45:00,50.86,50.86,50.8,50.81,1000.0,43.4757,43.4757,43.4244,43.433,1000.0
2010-07-09 10:50:00,50.82,50.82,50.81,50.82,500.0,43.4415,43.4415,43.433,43.4415,500.0
2010-07-09 10:55:00,50.78,50.79,50.75,50.77,2800.0,43.4074,43.4159,43.3817,43.3988,2800.0
2010-07-09 11:00:00,50.75,50.79,50.75,50.79,900.0,43.3817,43.4159,43.3817,43.4159,900.0
2010-07-09 11:05:00,50.8,50.83,50.74,50.74,1000.0,43.4244,43.4501,43.3732,43.3732,1000.0
2010-07-09 11:10:00,50.71,50.71,50.71,50.71,200.0,43.3475,43.3475,43.3475,43.3475,200.0
2010-07-09 11:15:00,50.66,50.67,50.64,50.66,3300.0,43.3048,43.3133,43.2877,43.3048,3300.0
2010-07-09 11:20:00,50.66,50.66,50.66,50.66,0.0,43.3048,43.3048,43.3048,43.3048,0.0
2010-07-09 11:25:00,50.68,50.68,50.64,50.64,2000.0,43.3219,43.3219,43.2877,43.2877,2000.0
2010-07-09 11:30:00,50.72,50.75,50.7,50.7,1100.0,43.3561,43.3817,43.339,43.339,1100.0
2010-07-09 11:35:00,50.7,50.76,50.7,50.76,9900.0,43.339,43.3903,43.339,43.3903,9900.0
2010-07-09 11:40:00,50.75,50.77,50.73,50.77,700.0,43.3817,43.3988,43.3646,43.3988,700.0
2010-07-09 11:45:00,50.74,50.74,50.73,50.73,800.0,43.3732,43.3732,43.3646,43.3646,800.0
2010-07-09 11:50:00,50.71,50.71,50.71,50.71,200.0,43.3475,43.3475,43.3475,43.3475,200.0
2010-07-09 11:55:00,50.73,50.74,50.68,50.68,600.0,43.3646,43.3732,43.3219,43.3219,600.0
2010-07-09 12:00:00,50.7,50.7,50.68,50.68,2600.0,43.339,43.339,43.3219,43.3219,2600.0
2010-07-09 12:05:00,50.71,50.71,50.71,50.71,600.0,43.3475,43.3475,43.3475,43.3475,600.0
2010-07-09 12:10:00,50.75,50.75,50.71,50.71,1200.0,43.3817,43.3817,43.3475,43.3475,1200.0
2010-07-09 12:15:00,50.69,50.7,50.68,50.68,1100.0,43.3304,43.339,43.3219,43.3219,1100.0
2010-07-09 12:20:00,50.68,50.68,50.68,50.68,0.0,43.3219,43.3219,43.3219,43.3219,0.0
2010-07-09 12:25:00,50.73,50.75,50.73,50.74,1200.0,43.3646,43.3817,43.3646,43.3732,1200.0
2010-07-09 12:30:00,50.74,50.74,50.74,50.74,0.0,43.3732,43.3732,43.3732,43.3732,0.0
2010-07-09 12:35:00,50.7,50.7,50.63,50.67,800.0,43.339,43.339,43.2791,43.3133,800.0
2010-07-09 12:40:00,50.65,50.68,50.65,50.68,900.0,43.2962,43.3219,43.2962,43.3219,900.0
2010-07-09 12:45:00,50.68,50.7,50.68,50.69,1500.0,43.3219,43.339,43.3219,43.3304,1500.0
2010-07-09 12:50:00,50.71,50.73,50.69,50.73,3900.0,43.3475,43.3646,43.3304,43.3646,3900.0
2010-07-09 12:55:00,50.73,50.73,50.73,50.73,0.0,43.3646,43.3646,43.3646,43.3646,0.0
2010-07-09 13:00:00,50.7,50.72,50.7,50.72,7000.0,43.339,43.3561,43.339,43.3561,7000.0
2010-07-09 13:05:00,50.76,50.76,50.76,50.76,1500.0,43.3903,43.3903,43.3903,43.3903,1500.0
2010-07-09 13:10:00,50.74,50.74,50.7,50.7,1800.0,43.3732,43.3732,43.339,43.339,1800.0
2010-07-09 13:15:00,50.73,50.73,50.68,50.68,2300.0,43.3646,43.3646,43.3219,43.3219,2300.0
2010-07-09 13:20:00,50.68,50.71,50.64,50.64,12500.0,43.3219,43.3475,43.2877,43.2877,12500.0
2010-07-09 13:25:00,50.65,50.66,50.65,50.65,1600.0,43.2962,43.3048,43.2962,43.2962,1600.0
2010-07-09 13:30:00,50.66,50.69,50.66,50.69,7200.0,43.3048,43.3304,43.3048,43.3304,7200.0
2010-07-09 13:35:00,50.68,50.72,50.68,50.71,1100.0,43.3219,43.3561,43.3219,43.3475,1100.0
2010-07-09 13:40:00,50.67,50.71,50.67,50.67,2000.0,43.3133,43.3475,43.3133,43.3133,2000.0
2010-07-09 13:45:00,50.69,50.7,50.64,50.7,4000.0,43.3304,43.339,43.2877,43.339,4000.0
2010-07-09 13:50:00,50.71,50.74,50.69,50.72,1400.0,43.3475,43.3732,43.3304,43.3561,1400.0
2010-07-09 13:55:00,50.73,50.74,50.71,50.73,1500.0,43.3646,43.3732,43.3475,43.3646,1500.0
2010-07-09 14:00:00,50.74,50.74,50.72,50.73,1200.0,43.3732,43.3732,43.3561,43.3646,1200.0
2010-07-09 14:05:00,50.75,50.75,50.71,50.71,500.0,43.3817,43.3817,43.3475,43.3475,500.0
2010-07-09 14:10:00,50.68,50.69,50.66,50.66,1300.0,43.3219,43.3304,43.3048,43.3048,1300.0
2010-07-09 14:15:00,50.66,50.68,50.65,50.67,2300.0,43.3048,43.3219,43.2962,43.3133,2300.0
2010-07-09 14:20:00,50.67,50.72,50.67,50.71,3500.0,43.3133,43.3561,43.3133,43.3475,3500.0
2010-07-09 14:25:00,50.71,50.71,50.68,50.7,7300.0,43.3475,43.3475,43.3219,43.339,7300.0
2010-07-09 14:30:00,50.68,50.72,50.67,50.7,4900.0,43.3219,43.3561,43.3133,43.339,4900.0
2010-07-09 14:35:00,50.69,50.7,50.67,50.69,7400.0,43.3304,43.339,43.3133,43.3304,7400.0
2010-07-09 14:40:00,50.71,50.77,50.71,50.74,5000.0,43.3475,43.3988,43.3475,43.3732,5000.0
2010-07-09 14:45:00,50.74,50.75,50.74,50.74,1200.0,43.3732,43.3817,43.3732,43.3732,1200.0
2010-07-09 14:50:00,50.73,50.82,50.73,50.8,21800.0,43.3646,43.4415,43.3646,43.4244,21800.0
2010-07-09 14:55:00,50.84,50.89,50.82,50.89,20000.0,43.4586,43.5014,43.4415,43.5014,20000.0
2010-07-09 15:00:00,50.86,50.89,50.86,50.86,8000.0,43.4757,43.5014,43.4757,43.4757,8000.0
2010-07-09 15:05:00,50.86,50.87,50.84,50.84,13800.0,43.4757,43.4843,43.4586,43.4586,13800.0
2010-07-09 15:10:00,50.89,50.93,50.89,50.92,5000.0,43.5014,43.5356,43.5014,43.527,5000.0
2010-07-09 15:15:00,50.93,50.93,50.89,50.9,11800.0,43.5356,43.5356,43.5014,43.5099,11800.0
2010-07-09 15:20:00,50.91,50.93,50.9,50.92,4800.0,43.5185,43.5356,43.5099,43.527,4800.0
2010-07-09 15:25:00,50.92,50.92,50.79,50.82,12100.0,43.527,43.527,43.4159,43.4415,12100.0
2010-07-09 15:30:00,50.82,50.83,50.79,50.82,7100.0,43.4415,43.4501,43.4159,43.4415,7100.0
2010-07-09 15:35:00,50.84,50.91,50.84,50.89,3100.0,43.4586,43.5185,43.4586,43.5014,3100.0
2010-07-09 15:40:00,50.89,50.96,50.89,50.94,4700.0,43.5014,43.5612,43.5014,43.5441,4700.0
2010-07-09 15:45:00,50.94,50.95,50.89,50.91,6400.0,43.5441,43.5527,43.5014,43.5185,6400.0
2010-07-09 15:50:00,50.93,50.95,50.89,50.93,7700.0,43.5356,43.5527,43.5014,43.5356,7700.0
2010-07-09 15:55:00,50.94,50.97,50.93,50.97,14900.0,43.5441,43.5698,43.5356,43.5698,14900.0
2010-07-12 09:30:00,50.91,50.95,50.83,50.95,4600.0,43.5185,43.5527,43.4501,43.5527,4600.0
2010-07-12 09:35:00,50.98,51.01,50.98,51.01,2000.0,43.5783,43.604,43.5783,43.604,2000.0
2010-07-12 09:40:00,51.04,51.13,51.04,51.09,900.0,43.6296,43.7065,43.6296,43.6723,900.0
2010-07-12 09:45:00,51.22,51.25,51.19,51.19,2700.0,43.7835,43.8091,43.7578,43.7578,2700.0
2010-07-12 09:50:00,51.18,51.18,51.11,51.13,1500.0,43.7493,43.7493,43.6894,43.7065,1500.0
2010-07-12 09:55:00,51.12,51.13,51.11,51.13,500.0,43.698,43.7065,43.6894,43.7065,500.0
2010-07-12 10:00:00,51.19,51.19,51.19,51.19,100.0,43.7578,43.7578,43.7578,43.7578,100.0
2010-07-12 10:05:00,51.19,51.19,51.09,51.09,900.0,43.7578,43.7578,43.6723,43.6723,900.0
2010-07-12 10:10:00,51.06,51.06,51.03,51.03,300.0,43.6467,43.6467,43.6211,43.6211,300.0
2010-07-12 10:15:00,51.06,51.09,51.04,51.09,1100.0,43.6467,43.6723,43.6296,43.6723,1100.0
2010-07-12 10:20:00,51.08,51.08,50.98,50.98,2400.0,43.6638,43.6638,43.5783,43.5783,2400.0
2010-07-12 10:25:00,50.97,50.98,50.94,50.94,600.0,43.5698,43.5783,43.5441,43.5441,600.0
2010-07-12 10:30:00,50.92,50.94,50.91,50.92,1200.0,43.527,43.5441,43.5185,43.527,1200.0
2010-07-12 10:35:00,50.92,50.99,50.92,50.95,4600.0,43.527,43.5869,43.527,43.5527,4600.0
2010-07-12 10:40:00,50.97,50.98,50.87,50.87,1500.0,43.5698,43.5783,43.4843,43.4843,1500.0
2010-07-12 10:45:00,50.89,50.92,50.87,50.88,1100.0,43.5014,43.527,43.4843,43.4928,1100.0
2010-07-12 10:50:00,50.88,50.88,50.86,50.88,700.0,43.4928,43.4928,43.4757,43.4928,700.0
2010-07-12 10:55:00,50.87,50.88,50.86,50.87,800.0,43.4843,43.4928,43.4757,43.4843,800.0
2010-07-12 11:00:00,50.85,50.85,50.77,50.78,700.0,43.4672,43.4672,43.3988,43.4074,700.0
2010-07-12 11:05:00,50.75,50.76,50.69,50.69,1000.0,43.3817,43.3903,43.3304,43.3304,1000.0
2010-07-12 11:10:00,50.72,50.77,50.7,50.77,500.0,43.3561,43.3988,43.339,43.3988,500.0
2010-07-12 11:15:00,50.79,50.8,50.79,50.8,300.0,43.4159,43.4244,43.4159,43.4244,300.0
2010-07-12 11:20:00,50.76,50.76,50.76,50.76,100.0,43.3903,43.3903,43.3903,43.3903,100.0
2010-07-12 11:25:00,50.77,50.79,50.77,50.79,400.0,43.3988,43.4159,43.3988,43.4159,400.0
2010-07-12 11:30:00,50.8,50.8,50.8,50.8,100.0,43.4244,43.4244,43.4244,43.4244,100.0
2010-07-12 11:35:00,50.78,50.79,50.78,50.79,400.0,43.4074,43.4159,43.4074,43.4159,400.0
2010-07-12 11:40:00,50.8,50.81,50.79,50.81,3000.0,43.4244,43.433,43.4159,43.433,3000.0
2010-07-12 11:45:00,50.81,50.81,50.81,50.81,0.0,43.433,43.433,43.433,43.433,0.0
2010-07-12 11:50:00,50.76,50.8,50.76,50.8,800.0,43.3903,43.4244,43.3903,43.4244,800.0
2010-07-12 11:55:00,50.78,50.8,50.78,50.78,1700.0,43.4074,43.4244,43.4074,43.4074,1700.0
2010-07-12 12:00:00,50.77,50.84,50.77,50.82,1900.0,43.3988,43.4586,43.3988,43.4415,1900.0
2010-07-12 12:05:00,50.85,50.85,50.85,50.85,200.0,43.4672,43.4672,43.4672,43.4672,200.0
2010-07-12 12:10:00,50.9,50.94,50.9,50.91,1000.0,43.5099,43.5441,43.5099,43.5185,1000.0
2010-07-12 12:15:00,50.92,50.94,50.92,50.94,600.0,43.527,43.5441,43.527,43.5441,600.0
2010-07-12 12:20:00,50.9,50.9,50.87,50.87,700.0,43.5099,43.5099,43.4843,43.4843,700.0
2010-07-12 12:25:00,50.87,50.87,50.87,50.87,0.0,43.4843,43.4843,43.4843,43.4843,0.0
2010-07-12 12:30:00,50.85,50.87,50.85,50.87,700.0,43.4672,43.4843,43.4672,43.4843,700.0
2010-07-12 12:35:00,50.86,50.91,50.85,50.91,1300.0,43.4757,43.5185,43.4672,43.5185,1300.0
2010-07-12 12:40:00,50.95,50.95,50.95,50.95,200.0,43.5527,43.5527,43.5527,43.5527,200.0
2010-07-12 12:45:00,50.92,50.92,50.88,50.88,4500.0,43.527,43.527,43.4928,43.4928,4500.0
2010-07-12 12:50:00,50.88,50.89,50.88,50.89,1700.0,43.4928,43.5014,43.4928,43.5014,1700.0
2010-07-12 12:55:00,50.88,50.88,50.84,50.84,400.0,43.4928,43.4928,43.4586,43.4586,400.0
2010-07-12 13:00:00,50.8,50.83,50.8,50.83,2500.0,43.4244,43.4501,43.4244,43.4501,2500.0
2010-07-12 13:05:00,50.83,50.85,50.83,50.85,500.0,43.4501,43.4672,43.4501,43.4672,500.0
2010-07-12 13:10:00,50.88,50.91,50.88,50.91,300.0,43.4928,43.5185,43.4928,43.5185,300.0
2010-07-12 13:15:00,50.93,50.99,50.93,50.99,6000.0,43.5356,43.5869,43.5356,43.5869,6000.0
2010-07-12 13:20:00,50.98,50.98,50.94,50.94,2400.0,43.5783,43.5783,43.5441,43.5441,2400.0
2010-07-12 13:25:00,50.96,51.0,50.95,50.99,4600.0,43.5612,43.5954,43.5527,43.5869,4600.0
2010-07-12 13:30:00,50.97,51.03,50.97,51.03,300.0,43.5698,43.6211,43.5698,43.6211,300.0
2010-07-12 13:35:00,51.0,51.0,50.95,50.98,1100.0,43.5954,43.5954,43.5527,43.5783,1100.0
2010-07-12 13:40:00,50.98,50.98,50.92,50.92,1400.0,43.5783,43.5783,43.527,43.527,1400.0
2010-07-12 13:45:00,50.92,50.94,50.92,50.94,1000.0,43.527,43.5441,43.527,43.5441,1000.0
2010-07-12 13:50:00,50.99,51.01,50.99,51.01,700.0,43.5869,43.604,43.5869,43.604,700.0
2010-07-12 13:55:00,51.05,51.05,51.04,51.04,1800.0,43.6382,43.6382,43.6296,43.6296,1800.0
2010-07-12 14:00:00,51.02,51.03,51.01,51.03,1200.0,43.6125,43.6211,43.604,43.6211,1200.0
2010-07-12 14:05:00,51.0,51.0,50.97,50.97,300.0,43.5954,43.5954,43.5698,43.5698,300.0
2010-07-12 14:10:00,50.97,50.99,50.96,50.97,1700.0,43.5698,43.5869,43.5612,43.5698,1700.0
2010-07-12 14:15:00,50.99,50.99,50.95,50.95,400.0,43.5869,43.5869,43.5527,43.5527,400.0
2010-07-12 14:20:00,50.92,50.95,50.89,50.95,1000.0,43.527,43.5527,43.5014,43.5527,1000.0
2010-07-12 14:25:00,50.9,50.92,50.88,50.91,800.0,43.5099,43.527,43.4928,43.5185,800.0
2010-07-12 14:30:00,50.89,50.93,50.89,50.91,2100.0,43.5014,43.5356,43.5014,43.5185,2100.0
2010-07-12 14:35:00,50.89,50.93,50.89,50.93,3100.0,43.5014,43.5356,43.5014,43.5356,3100.0
2010-07-12 14:40:00,50.93,51.02,50.93,51.02,59400.0,43.5356,43.6125,43.5356,43.6125,59400.0
2010-07-12 14:45:00,50.99,50.99,50.99,50.99,1000.0,43.5869,43.5869,43.5869,43.5869,1000.0
2010-07-12 14:50:00,51.03,51.03,50.93,50.93,2900.0,43.6211,43.6211,43.5356,43.5356,2900.0
2010-07-12 14:55:00,50.98,50.98,50.97,50.98,1200.0,43.5783,43.5783,43.5698,43.5783,1200.0
2010-07-12 15:00:00,50.98,50.98,50.91,50.95,3600.0,43.5783,43.5783,43.5185,43.5527,3600.0
2010-07-12 15:05:00,50.94,50.94,50.88,50.9,1100.0,43.5441,43.5441,43.4928,43.5099,1100.0
2010-07-12 15:10:00,50.89,50.97,50.89,50.97,4000.0,43.5014,43.5698,43.5014,43.5698,4000.0
2010-07-12 15:15:00,50.99,50.99,50.92,50.97,21100.0,43.5869,43.5869,43.527,43.5698,21100.0
2010-07-12 15:20:00,50.96,51.02,50.96,51.01,21000.0,43.5612,43.6125,43.5612,43.604,21000.0
2010-07-12 15:25:00,50.99,51.03,50.96,50.96,17700.0,43.5869,43.6211,43.5612,43.5612,17700.0
2010-07-12 15:30:00,51.02,51.03,50.96,50.99,5000.0,43.6125,43.6211,43.5612,43.5869,5000.0
2010-07-12 15:35:00,50.95,51.03,50.94,51.02,9600.0,43.5527,43.6211,43.5441,43.6125,9600.0
2010-07-12 15:40:00,51.03,51.07,51.02,51.03,3500.0,43.6211,43.6552,43.6125,43.6211,3500.0
2010-07-12 15:45:00,51.05,51.06,51.0,51.0,8200.0,43.6382,43.6467,43.5954,43.5954,8200.0
2010-07-12 15:50:00,50.99,51.0,50.96,51.0,3500.0,43.5869,43.5954,43.5612,43.5954,3500.0
2010-07-12 15:55:00,51.0,51.02,50.98,51.02,13600.0,43.5954,43.6125,43.5783,43.6125,13600.0
2010-07-13 09:30:00,51.55,51.55,51.46,51.46,24000.0,44.0656,44.0656,43.9886,43.9886,24000.0
2010-07-13 09:35:00,51.53,51.61,51.53,51.55,3700.0,44.0485,44.1168,44.0485,44.0656,3700.0
2010-07-13 09:40:00,51.6,51.62,51.45,51.5,7300.0,44.1083,44.1254,43.9801,44.0228,7300.0
2010-07-13 09:45:00,51.48,51.51,51.39,51.4,3700.0,44.0057,44.0314,43.9288,43.9373,3700.0
2010-07-13 09:50:00,51.39,51.52,51.39,51.48,6300.0,43.9288,44.0399,43.9288,44.0057,6300.0
2010-07-13 09:55:00,51.47,51.51,51.47,51.51,1400.0,43.9972,44.0314,43.9972,44.0314,1400.0
2010-07-13 10:00:00,51.56,51.68,51.55,51.64,5000.0,44.0741,44.1767,44.0656,44.1425,5000.0
2010-07-13 10:05:00,51.63,51.71,51.62,51.62,5000.0,44.1339,44.2023,44.1254,44.1254,5000.0
2010-07-13 10:10:00,51.63,51.63,51.58,51.61,1800.0,44.1339,44.1339,44.0912,44.1168,1800.0
2010-07-13 10:15:00,51.61,51.61,51.6,51.6,1000.0,44.1168,44.1168,44.1083,44.1083,1000.0
2010-07-13 10:20:00,51.6,51.63,51.6,51.6,10700.0,44.1083,44.1339,44.1083,44.1083,10700.0
2010-07-13 10:25:00,51.59,51.61,51.57,51.6,6700.0,44.0998,44.1168,44.0827,44.1083,6700.0
2010-07-13 10:30:00,51.59,51.59,51.51,51.54,2400.0,44.0998,44.0998,44.0314,44.057,2400.0
2010-07-13 10:35:00,51.53,51.54,51.52,51.53,700.0,44.0485,44.057,44.0399,44.0485,700.0
2010-07-13 10:40:00,51.54,51.54,51.47,51.5,2100.0,44.057,44.057,43.9972,44.0228,2100.0
2010-07-13 10:45:00,51.49,51.51,51.46,51.51,1900.0,44.0143,44.0314,43.9886,44.0314,1900.0
2010-07-13 10:50:00,51.56,51.58,51.55,51.55,4600.0,44.0741,44.0912,44.0656,44.0656,4600.0
2010-07-13 10:55:00,51.57,51.57,51.54,51.54,1100.0,44.0827,44.0827,44.057,44.057,1100.0
2010-07-13 11:00:00,51.53,51.57,51.53,51.56,4500.0,44.0485,44.0827,44.0485,44.0741,4500.0
2010-07-13 11:05:00,51.57,51.65,51.57,51.65,1000.0,44.0827,44.151,44.0827,44.151,1000.0
2010-07-13 11:10:00,51.65,51.67,51.65,51.67,500.0,44.151,44.1681,44.151,44.1681,500.0
2010-07-13 11:15:00,51.67,51.67,51.64,51.64,1700.0,44.1681,44.1681,44.1425,44.1425,1700.0
2010-07-13 11:20:00,51.64,51.64,51.61,51.61,1300.0,44.1425,44.1425,44.1168,44.1168,1300.0
2010-07-13 11:25:00,51.67,51.69,51.67,51.68,2100.0,44.1681,44.1852,44.1681,44.1767,2100.0
2010-07-13 11:30:00,51.67,51.79,51.67,51.79,1000.0,44.1681,44.2707,44.1681,44.2707,1000.0
2010-07-13 11:35:00,51.78,51.86,51.78,51.86,1000.0,44.2622,44.3306,44.2622,44.3306,1000.0
2010-07-13 11:40:00,51.85,51.85,51.84,51.84,300.0,44.322,44.322,44.3135,44.3135,300.0
2010-07-13 11:45:00,51.85,51.85,51.8,51.8,3100.0,44.322,44.322,44.2793,44.2793,3100.0
2010-07-13 11:50:00,51.79,51.79,51.75,51.75,1700.0,44.2707,44.2707,44.2365,44.2365,1700.0
2010-07-13 11:55:00,51.75,51.75,51.71,51.73,2300.0,44.2365,44.2365,44.2023,44.2194,2300.0
2010-07-13 12:00:00,51.75,51.76,51.72,51.73,1900.0,44.2365,44.2451,44.2109,44.2194,1900.0
2010-07-13 12:05:00,51.71,51.75,51.71,51.75,600.0,44.2023,44.2365,44.2023,44.2365,600.0
2010-07-13 12:10:00,51.75,51.75,51.75,51.75,200.0,44.2365,44.2365,44.2365,44.2365,200.0
2010-07-13 12:15:00,51.76,51.77,51.76,51.76,4700.0,44.2451,44.2536,44.2451,44.2451,4700.0
2010-07-13 12:20:00,51.76,51.76,51.71,51.74,1600.0,44.2451,44.2451,44.2023,44.228,1600.0
2010-07-13 12:25:00,51.75,51.75,51.75,51.75,200.0,44.2365,44.2365,44.2365,44.2365,200.0
2010-07-13 12:30:00,51.83,51.83,51.82,51.82,300.0,44.3049,44.3049,44.2964,44.2964,300.0
2010-07-13 12:35:00,51.8,51.83,51.8,51.82,500.0,44.2793,44.3049,44.2793,44.2964,500.0
2010-07-13 12:40:00,51.79,51.8,51.76,51.76,2100.0,44.2707,44.2793,44.2451,44.2451,2100.0
2010-07-13 12:45:00,51.76,51.77,51.74,51.75,1000.0,44.2451,44.2536,44.228,44.2365,1000.0
2010-07-13 12:50:00,51.76,51.78,51.76,51.78,500.0,44.2451,44.2622,44.2451,44.2622,500.0
2010-07-13 12:55:00,51.8,51.81,51.74,51.74,2900.0,44.2793,44.2878,44.228,44.228,2900.0
2010-07-13 13:00:00,51.75,51.82,51.75,51.82,1100.0,44.2365,44.2964,44.2365,44.2964,1100.0
2010-07-13 13:05:00,51.81,51.82,51.81,51.82,700.0,44.2878,44.2964,44.2878,44.2964,700.0
2010-07-13 13:10:00,51.77,51.77,51.77,51.77,100.0,44.2536,44.2536,44.2536,44.2536,100.0
2010-07-13 13:15:00,51.69,51.69,51.65,51.68,3600.0,44.1852,44.1852,44.151,44.1767,3600.0
2010-07-13 13:20:00,51.68,51.68,51.66,51.68,2600.0,44.1767,44.1767,44.1596,44.1767,2600.0
2010-07-13 13:25:00,51.61,51.64,51.61,51.62,600.0,44.1168,44.1425,44.1168,44.1254,600.0
2010-07-13 13:30:00,51.66,51.7,51.66,51.69,300.0,44.1596,44.1938,44.1596,44.1852,300.0
2010-07-13 13:35:00,51.67,51.73,51.67,51.73,2600.0,44.1681,44.2194,44.1681,44.2194,2600.0
2010-07-13 13:40:00,51.7,51.71,51.67,51.67,900.0,44.1938,44.2023,44.1681,44.1681,900.0
2010-07-13 13:45:00,51.7,51.72,51.68,51.68,900.0,44.1938,44.2109,44.1767,44.1767,900.0
2010-07-13 13:50:00,51.67,51.67,51.62,51.62,1400.0,44.1681,44.1681,44.1254,44.1254,1400.0
2010-07-13 13:55:00,51.63,51.67,51.63,51.64,1800.0,44.1339,44.1681,44.1339,44.1425,1800.0
2010-07-13 14:00:00,51.68,51.73,51.68,51.73,800.0,44.1767,44.2194,44.1767,44.2194,800.0
2010-07-13 14:05:00,51.74,51.77,51.72,51.75,7700.0,44.228,44.2536,44.2109,44.2365,7700.0
2010-07-13 14:10:00,51.73,51.77,51.72,51.76,2800.0,44.2194,44.2536,44.2109,44.2451,2800.0
2010-07-13 14:15:00,51.81,51.81,51.76,51.79,4300.0,44.2878,44.2878,44.2451,44.2707,4300.0
2010-07-13 14:20:00,51.78,51.78,51.72,51.76,2000.0,44.2622,44.2622,44.2109,44.2451,2000.0
2010-07-13 14:25:00,51.73,51.77,51.71,51.73,4100.0,44.2194,44.2536,44.2023,44.2194,4100.0
2010-07-13 14:30:00,51.73,51.8,51.73,51.78,800.0,44.2194,44.2793,44.2194,44.2622,800.0
2010-07-13 14:35:00,51.8,51.83,51.78,51.83,9000.0,44.2793,44.3049,44.2622,44.3049,9000.0
2010-07-13 14:40:00,51.82,51.83,51.81,51.81,3400.0,44.2964,44.3049,44.2878,44.2878,3400.0
2010-07-13 14:45:00,51.82,51.84,51.8,51.84,6100.0,44.2964,44.3135,44.2793,44.3135,6100.0
2010-07-13 14:50:00,51.83,51.84,51.8,51.8,3200.0,44.3049,44.3135,44.2793,44.2793,3200.0
2010-07-13 14:55:00,51.8,51.85,51.8,51.85,1800.0,44.2793,44.322,44.2793,44.322,1800.0
2010-07-13 15:00:00,51.87,51.92,51.87,51.91,1800.0,44.3391,44.3818,44.3391,44.3733,1800.0
2010-07-13 15:05:00,51.93,51.94,51.92,51.92,8900.0,44.3904,44.3989,44.3818,44.3818,8900.0
2010-07-13 15:10:00,51.89,51.93,51.89,51.93,1400.0,44.3562,44.3904,44.3562,44.3904,1400.0
2010-07-13 15:15:00,51.94,51.97,51.92,51.95,4100.0,44.3989,44.4246,44.3818,44.4075,4100.0
2010-07-13 15:20:00,51.91,51.94,51.89,51.89,4500.0,44.3733,44.3989,44.3562,44.3562,4500.0
2010-07-13 15:25:00,51.88,51.95,51.88,51.95,4400.0,44.3476,44.4075,44.3476,44.4075,4400.0
2010-07-13 15:30:00,51.96,51.96,51.89,51.9,5300.0,44.416,44.416,44.3562,44.3647,5300.0
2010-07-13 15:35:00,51.92,51.95,51.91,51.95,13200.0,44.3818,44.4075,44.3733,44.4075,13200.0
2010-07-13 15:40:00,51.96,51.96,51.92,51.93,3800.0,44.416,44.416,44.3818,44.3904,3800.0
2010-07-13 15:45:00,51.93,52.0,51.93,51.95,11000.0,44.3904,44.4502,44.3904,44.4075,11000.0
2010-07-13 15:50:00,51.94,51.95,51.81,51.82,9400.0,44.3989,44.4075,44.2878,44.2964,9400.0
2010-07-13 15:55:00,51.81,51.84,51.79,51.81,8300.0,44.2878,44.3135,44.2707,44.2878,8300.0
2010-07-14 09:30:00,51.71,51.81,51.66,51.75,19700.0,44.2023,44.2878,44.1596,44.2365,19700.0
2010-07-14 09:35:00,51.78,51.79,51.71,51.72,6100.0,44.2622,44.2707,44.2023,44.2109,6100.0
2010-07-14 09:40:00,51.72,51.76,51.7,51.76,1800.0,44.2109,44.2451,44.1938,44.2451,1800.0
2010-07-14 09:45:00,51.76,51.81,51.76,51.79,2100.0,44.2451,44.2878,44.2451,44.2707,2100.0
2010-07-14 09:50:00,51.81,51.81,51.69,51.69,1200.0,44.2878,44.2878,44.1852,44.1852,1200.0
2010-07-14 09:55:00,51.7,51.71,51.68,51.71,3100.0,44.1938,44.2023,44.1767,44.2023,3100.0
2010-07-14 10:00:00,51.7,51.7,51.6,51.63,1700.0,44.1938,44.1938,44.1083,44.1339,1700.0
2010-07-14 10:05:00,51.69,51.74,51.68,51.73,700.0,44.1852,44.228,44.1767,44.2194,700.0
2010-07-14 10:10:00,51.74,51.81,51.73,51.77,4100.0,44.228,44.2878,44.2194,44.2536,4100.0
2010-07-14 10:15:00,51.79,51.82,51.76,51.8,6700.0,44.2707,44.2964,44.2451,44.2793,6700.0
2010-07-14 10:20:00,51.82,51.91,51.82,51.91,700.0,44.2964,44.3733,44.2964,44.3733,700.0
2010-07-14 10:25:00,51.9,51.92,51.88,51.88,1800.0,44.3647,44.3818,44.3476,44.3476,1800.0
2010-07-14 10:30:00,51.88,51.93,51.86,51.92,5300.0,44.3476,44.3904,44.3306,44.3818,5300.0
2010-07-14 10:35:00,51.9,51.91,51.83,51.83,4300.0,44.3647,44.3733,44.3049,44.3049,4300.0
2010-07-14 10:40:00,51.85,51.87,51.85,51.86,1200.0,44.322,44.3391,44.322,44.3306,1200.0
2010-07-14 10:45:00,51.89,51.96,51.89,51.93,1900.0,44.3562,44.416,44.3562,44.3904,1900.0
2010-07-14 10:50:00,51.89,51.89,51.87,51.87,1400.0,44.3562,44.3562,44.3391,44.3391,1400.0
2010-07-14 10:55:00,51.85,51.89,51.84,51.89,3000.0,44.322,44.3562,44.3135,44.3562,3000.0
2010-07-14 11:00:00,51.92,51.96,51.87,51.96,3100.0,44.3818,44.416,44.3391,44.416,3100.0
2010-07-14 11:05:00,51.96,51.98,51.92,51.95,1100.0,44.416,44.4331,44.3818,44.4075,1100.0
2010-07-14 11:10:00,51.9,51.95,51.9,51.95,300.0,44.3647,44.4075,44.3647,44.4075,300.0
2010-07-14 11:15:00,52.0,52.06,52.0,52.05,1800.0,44.4502,44.5015,44.4502,44.493,1800.0
2010-07-14 11:20:00,52.06,52.06,52.03,52.03,800.0,44.5015,44.5015,44.4759,44.4759,800.0
2010-07-14 11:25:00,52.03,52.05,52.02,52.05,400.0,44.4759,44.493,44.4673,44.493,400.0
2010-07-14 11:30:00,52.06,52.11,52.05,52.11,3300.0,44.5015,44.5443,44.493,44.5443,3300.0
2010-07-14 11:35:00,52.08,52.1,52.08,52.1,1700.0,44.5186,44.5357,44.5186,44.5357,1700.0
2010-07-14 11:40:00,52.08,52.12,52.07,52.12,4200.0,44.5186,44.5528,44.5101,44.5528,4200.0
2010-07-14 11:45:00,52.12,52.17,52.1,52.15,5500.0,44.5528,44.5955,44.5357,44.5784,5500.0
2010-07-14 11:50:00,52.15,52.16,52.15,52.16,1400.0,44.5784,44.587,44.5784,44.587,1400.0
2010-07-14 11:55:00,52.15,52.15,52.11,52.11,500.0,44.5784,44.5784,44.5443,44.5443,500.0
2010-07-14 12:00:00,52.1,52.1,52.06,52.06,700.0,44.5357,44.5357,44.5015,44.5015,700.0
2010-07-14 12:05:00,52.07,52.11,52.07,52.09,7500.0,44.5101,44.5443,44.5101,44.5272,7500.0
2010-07-14 12:10:00,52.11,52.11,52.08,52.08,300.0,44.5443,44.5443,44.5186,44.5186,300.0
2010-07-14 12:15:00,52.06,52.1,52.06,52.1,1100.0,44.5015,44.5357,44.5015,44.5357,1100.0
2010-07-14 12:20:00,52.08,52.08,52.07,52.07,400.0,44.5186,44.5186,44.5101,44.5101,400.0
2010-07-14 12:25:00,52.11,52.11,52.09,52.09,1000.0,44.5443,44.5443,44.5272,44.5272,1000.0
2010-07-14 12:30:00,52.09,52.12,52.09,52.12,200.0,44.5272,44.5528,44.5272,44.5528,200.0
2010-07-14 12:35:00,52.11,52.11,52.11,52.11,700.0,44.5443,44.5443,44.5443,44.5443,700.0
2010-07-14 12:40:00,52.11,52.11,52.1,52.1,1300.0,44.5443,44.5443,44.5357,44.5357,1300.0
2010-07-14 12:45:00,52.12,52.12,52.08,52.08,1900.0,44.5528,44.5528,44.5186,44.5186,1900.0
2010-07-14 12:50:00,52.09,52.09,52.04,52.04,2200.0,44.5272,44.5272,44.4844,44.4844,2200.0
2010-07-14 12:55:00,52.03,52.04,52.03,52.03,600.0,44.4759,44.4844,44.4759,44.4759,600.0
2010-07-14 13:00:00,52.04,52.04,52.0,52.0,2300.0,44.4844,44.4844,44.4502,44.4502,2300.0
2010-07-14 13:05:00,52.0,52.02,51.99,52.01,6600.0,44.4502,44.4673,44.4417,44.4588,6600.0
2010-07-14 13:10:00,51.99,52.03,51.99,52.03,500.0,44.4417,44.4759,44.4417,44.4759,500.0
2010-07-14 13:15:00,52.02,52.03,52.02,52.02,1000.0,44.4673,44.4759,44.4673,44.4673,1000.0
2010-07-14 13:20:00,52.06,52.06,52.02,52.02,4500.0,44.5015,44.5015,44.4673,44.4673,4500.0
2010-07-14 13:25:00,52.03,52.04,52.01,52.02,1500.0,44.4759,44.4844,44.4588,44.4673,1500.0
2010-07-14 13:30:00,52.05,52.07,52.03,52.05,4300.0,44.493,44.5101,44.4759,44.493,4300.0
2010-07-14 13:35:00,52.03,52.03,52.01,52.01,300.0,44.4759,44.4759,44.4588,44.4588,300.0
2010-07-14 13:40:00,52.0,52.0,51.97,51.97,1200.0,44.4502,44.4502,44.4246,44.4246,1200.0
2010-07-14 13:45:00,51.96,51.96,51.9,51.9,25800.0,44.416,44.416,44.3647,44.3647,25800.0
2010-07-14 13:50:00,51.88,51.88,51.88,51.88,400.0,44.3476,44.3476,44.3476,44.3476,400.0
2010-07-14 13:55:00,51.84,51.87,51.84,51.87,2900.0,44.3135,44.3391,44.3135,44.3391,2900.0
2010-07-14 14:00:00,51.87,51.87,51.75,51.79,6400.0,44.3391,44.3391,44.2365,44.2707,6400.0
2010-07-14 14:05:00,51.79,51.79,51.72,51.78,2100.0,44.2707,44.2707,44.2109,44.2622,2100.0
2010-07-14 14:10:00,51.76,51.79,51.75,51.75,1400.0,44.2451,44.2707,44.2365,44.2365,1400.0
2010-07-14 14:15:00,51.71,51.71,51.69,51.71,6100.0,44.2023,44.2023,44.1852,44.2023,6100.0
2010-07-14 14:20:00,51.74,51.74,51.64,51.64,1300.0,44.228,44.228,44.1425,44.1425,1300.0
2010-07-14 14:25:00,51.61,51.68,51.61,51.65,2900.0,44.1168,44.1767,44.1168,44.151,2900.0
2010-07-14 14:30:00,51.67,51.73,51.64,51.73,2800.0,44.1681,44.2194,44.1425,44.2194,2800.0
2010-07-14 14:35:00,51.71,51.77,51.71,51.71,2600.0,44.2023,44.2536,44.2023,44.2023,2600.0
2010-07-14 14:40:00,51.72,51.74,51.71,51.71,4000.0,44.2109,44.228,44.2023,44.2023,4000.0
2010-07-14 14:45:00,51.74,51.77,51.74,51.76,1900.0,44.228,44.2536,44.228,44.2451,1900.0
2010-07-14 14:50:00,51.77,51.78,51.74,51.78,2100.0,44.2536,44.2622,44.228,44.2622,2100.0
2010-07-14 14:55:00,51.77,51.82,51.77,51.8,8600.0,44.2536,44.2964,44.2536,44.2793,8600.0
2010-07-14 15:00:00,51.82,51.87,51.8,51.85,1600.0,44.2964,44.3391,44.2793,44.322,1600.0
2010-07-14 15:05:00,51.86,51.86,51.77,51.79,18600.0,44.3306,44.3306,44.2536,44.2707,18600.0
2010-07-14 15:10:00,51.8,51.8,51.75,51.76,2900.0,44.2793,44.2793,44.2365,44.2451,2900.0
2010-07-14 15:15:00,51.76,51.88,51.76,51.86,7300.0,44.2451,44.3476,44.2451,44.3306,7300.0
2010-07-14 15:20:00,51.85,51.9,51.85,51.87,4200.0,44.322,44.3647,44.322,44.3391,4200.0
2010-07-14 15:25:00,51.9,51.95,51.89,51.89,3300.0,44.3647,44.4075,44.3562,44.3562,3300.0
2010-07-14 15:30:00,51.85,51.91,51.83,51.86,1700.0,44.322,44.3733,44.3049,44.3306,1700.0
2010-07-14 15:35:00,51.85,51.87,51.83,51.83,4200.0,44.322,44.3391,44.3049,44.3049,4200.0
2010-07-14 15:40:00,51.81,51.81,51.7,51.73,11300.0,44.2878,44.2878,44.1938,44.2194,11300.0
2010-07-14 15:45:00,51.73,51.84,51.73,51.84,6800.0,44.2194,44.3135,44.2194,44.3135,6800.0
2010-07-14 15:50:00,51.85,51.89,51.82,51.89,4300.0,44.322,44.3562,44.2964,44.3562,4300.0
2010-07-14 15:55:00,51.89,51.95,51.87,51.95,13000.0,44.3562,44.4075,44.3391,44.4075,13000.0
2010-07-15 09:30:00,51.93,51.93,51.81,51.84,4900.0,44.3904,44.3904,44.2878,44.3135,4900.0
2010-07-15 09:35:00,51.85,51.85,51.8,51.8,2200.0,44.322,44.322,44.2793,44.2793,2200.0
2010-07-15 09:40:00,51.76,51.81,51.76,51.81,400.0,44.2451,44.2878,44.2451,44.2878,400.0
2010-07-15 09:45:00,51.77,51.77,51.71,51.71,200.0,44.2536,44.2536,44.2023,44.2023,200.0
2010-07-15 09:50:00,51.82,51.82,51.8,51.81,2300.0,44.2964,44.2964,44.2793,44.2878,2300.0
2010-07-15 09:55:00,51.82,51.85,51.8,51.85,6000.0,44.2964,44.322,44.2793,44.322,6000.0
2010-07-15 10:00:00,51.82,51.82,51.55,51.55,9400.0,44.2964,44.2964,44.0656,44.0656,9400.0
2010-07-15 10:05:00,51.58,51.58,51.5,51.51,2600.0,44.0912,44.0912,44.0228,44.0314,2600.0
2010-07-15 10:10:00,51.5,51.5,51.37,51.42,10900.0,44.0228,44.0228,43.9117,43.9544,10900.0
2010-07-15 10:15:00,51.4,51.4,51.35,51.35,10400.0,43.9373,43.9373,43.8946,43.8946,10400.0
2010-07-15 10:20:00,51.31,51.34,51.25,51.33,2300.0,43.8604,43.886,43.8091,43.8775,2300.0
2010-07-15 10:25:00,51.34,51.41,51.34,51.41,2800.0,43.886,43.9459,43.886,43.9459,2800.0
2010-07-15 10:30:00,51.4,51.4,51.39,51.39,700.0,43.9373,43.9373,43.9288,43.9288,700.0
2010-07-15 10:35:00,51.39,51.45,51.36,51.45,1000.0,43.9288,43.9801,43.9031,43.9801,1000.0
2010-07-15 10:40:00,51.43,51.43,51.35,51.35,200.0,43.963,43.963,43.8946,43.8946,200.0
2010-07-15 10:45:00,51.41,51.49,51.39,51.49,500.0,43.9459,44.0143,43.9288,44.0143,500.0
2010-07-15 10:50:00,51.47,51.48,51.47,51.48,3900.0,43.9972,44.0057,43.9972,44.0057,3900.0
2010-07-15 10:55:00,51.45,51.45,51.45,51.45,1100.0,43.9801,43.9801,43.9801,43.9801,1100.0
2010-07-15 11:00:00,51.48,51.48,51.44,51.44,1500.0,44.0057,44.0057,43.9715,43.9715,1500.0
2010-07-15 11:05:00,51.39,51.41,51.39,51.41,2700.0,43.9288,43.9459,43.9288,43.9459,2700.0
2010-07-15 11:10:00,51.41,51.43,51.41,51.41,300.0,43.9459,43.963,43.9459,43.9459,300.0
2010-07-15 11:15:00,51.5,51.52,51.5,51.5,4100.0,44.0228,44.0399,44.0228,44.0228,4100.0
2010-07-15 11:20:00,51.55,51.58,51.55,51.57,1300.0,44.0656,44.0912,44.0656,44.0827,1300.0
2010-07-15 11:25:00,51.55,51.56,51.55,51.56,300.0,44.0656,44.0741,44.0656,44.0741,300.0
2010-07-15 11:30:00,51.54,51.54,51.52,51.52,600.0,44.057,44.057,44.0399,44.0399,600.0
2010-07-15 11:35:00,51.58,51.59,51.58,51.59,600.0,44.0912,44.0998,44.0912,44.0998,600.0
2010-07-15 11:40:00,51.61,51.61,51.59,51.59,2000.0,44.1168,44.1168,44.0998,44.0998,2000.0
2010-07-15 11:45:00,51.57,51.59,51.54,51.54,2100.0,44.0827,44.0998,44.057,44.057,2100.0
2010-07-15 11:50:00,51.56,51.57,51.53,51.57,1500.0,44.0741,44.0827,44.0485,44.0827,1500.0
2010-07-15 11:55:00,51.59,51.59,51.52,51.52,1700.0,44.0998,44.0998,44.0399,44.0399,1700.0
2010-07-15 12:00:00,51.5,51.5,51.48,51.48,2000.0,44.0228,44.0228,44.0057,44.0057,2000.0
2010-07-15 12:05:00,51.47,51.51,51.47,51.47,2300.0,43.9972,44.0314,43.9972,43.9972,2300.0
2010-07-15 12:10:00,51.47,51.47,51.47,51.47,300.0,43.9972,43.9972,43.9972,43.9972,300.0
2010-07-15 12:15:00,51.54,51.54,51.49,51.49,3300.0,44.057,44.057,44.0143,44.0143,3300.0
2010-07-15 12:20:00,51.49,51.49,51.49,51.49,0.0,44.0143,44.0143,44.0143,44.0143,0.0
2010-07-15 12:25:00,51.43,51.44,51.43,51.43,1000.0,43.963,43.9715,43.963,43.963,1000.0
2010-07-15 12:30:00,51.41,51.43,51.41,51.43,600.0,43.9459,43.963,43.9459,43.963,600.0
2010-07-15 12:35:00,51.44,51.45,51.44,51.45,200.0,43.9715,43.9801,43.9715,43.9801,200.0
2010-07-15 12:40:00,51.42,51.42,51.39,51.39,3000.0,43.9544,43.9544,43.9288,43.9288,3000.0
2010-07-15 12:45:00,51.43,51.46,51.43,51.46,2200.0,43.963,43.9886,43.963,43.9886,2200.0
2010-07-15 12:50:00,51.46,51.46,51.46,51.46,0.0,43.9886,43.9886,43.9886,43.9886,0.0
2010-07-15 12:55:00,51.53,51.53,51.47,51.47,800.0,44.0485,44.0485,43.9972,43.9972,800.0
2010-07-15 13:00:00,51.48,51.53,51.48,51.52,800.0,44.0057,44.0485,44.0057,44.0399,800.0
2010-07-15 13:05:00,51.51,51.57,51.51,51.57,3800.0,44.0314,44.0827,44.0314,44.0827,3800.0
2010-07-15 13:10:00,51.57,51.58,51.55,51.58,1400.0,44.0827,44.0912,44.0656,44.0912,1400.0
2010-07-15 13:15:00,51.63,51.67,51.63,51.67,900.0,44.1339,44.1681,44.1339,44.1681,900.0
2010-07-15 13:20:00,51.69,51.73,51.67,51.73,2800.0,44.1852,44.2194,44.1681,44.2194,2800.0
2010-07-15 13:25:00,51.74,51.75,51.68,51.7,4100.0,44.228,44.2365,44.1767,44.1938,4100.0
2010-07-15 13:30:00,51.73,51.75,51.65,51.65,6100.0,44.2194,44.2365,44.151,44.151,6100.0
2010-07-15 13:35:00,51.66,51.7,51.66,51.68,600.0,44.1596,44.1938,44.1596,44.1767,600.0
2010-07-15 13:40:00,51.68,51.69,51.65,51.68,2400.0,44.1767,44.1852,44.151,44.1767,2400.0
2010-07-15 13:45:00,51.68,51.69,51.68,51.69,1100.0,44.1767,44.1852,44.1767,44.1852,1100.0
2010-07-15 13:50:00,51.68,51.68,51.66,51.66,500.0,44.1767,44.1767,44.1596,44.1596,500.0
2010-07-15 13:55:00,51.65,51.67,51.65,51.67,1700.0,44.151,44.1681,44.151,44.1681,1700.0
2010-07-15 14:00:00,51.73,51.73,51.7,51.7,1500.0,44.2194,44.2194,44.1938,44.1938,1500.0
2010-07-15 14:05:00,51.64,51.64,51.62,51.63,1300.0,44.1425,44.1425,44.1254,44.1339,1300.0
2010-07-15 14:10:00,51.67,51.67,51.66,51.66,200.0,44.1681,44.1681,44.1596,44.1596,200.0
2010-07-15 14:15:00,51.65,51.66,51.65,51.66,300.0,44.151,44.1596,44.151,44.1596,300.0
2010-07-15 14:20:00,51.74,51.74,51.67,51.67,2200.0,44.228,44.228,44.1681,44.1681,2200.0
2010-07-15 14:25:00,51.67,51.75,51.67,51.75,14700.0,44.1681,44.2365,44.1681,44.2365,14700.0
2010-07-15 14:30:00,51.8,51.82,51.76,51.79,11000.0,44.2793,44.2964,44.2451,44.2707,11000.0
2010-07-15 14:35:00,51.73,51.77,51.71,51.77,6500.0,44.2194,44.2536,44.2023,44.2536,6500.0
2010-07-15 14:40:00,51.76,51.76,51.72,51.72,1800.0,44.2451,44.2451,44.2109,44.2109,1800.0
2010-07-15 14:45:00,51.75,51.79,51.71,51.79,7100.0,44.2365,44.2707,44.2023,44.2707,7100.0
2010-07-15 14:50:00,51.76,51.78,51.74,51.75,4100.0,44.2451,44.2622,44.228,44.2365,4100.0
2010-07-15 14:55:00,51.74,51.74,51.7,51.7,1100.0,44.228,44.228,44.1938,44.1938,1100.0
2010-07-15 15:00:00,51.72,51.72,51.71,51.71,1600.0,44.2109,44.2109,44.2023,44.2023,1600.0
2010-07-15 15:05:00,51.73,51.73,51.6,51.62,6700.0,44.2194,44.2194,44.1083,44.1254,6700.0
2010-07-15 15:10:00,51.57,51.57,51.52,51.52,4100.0,44.0827,44.0827,44.0399,44.0399,4100.0
2010-07-15 15:15:00,51.56,51.56,51.5,51.54,5000.0,44.0741,44.0741,44.0228,44.057,5000.0
2010-07-15 15:20:00,51.51,51.58,51.51,51.53,3000.0,44.0314,44.0912,44.0314,44.0485,3000.0
2010-07-15 15:25:00,51.5,51.67,51.49,51.67,7500.0,44.0228,44.1681,44.0143,44.1681,7500.0
2010-07-15 15:30:00,51.72,51.77,51.71,51.76,6600.0,44.2109,44.2536,44.2023,44.2451,6600.0
2010-07-15 15:35:00,51.71,51.87,51.7,51.82,10100.0,44.2023,44.3391,44.1938,44.2964,10100.0
2010-07-15 15:40:00,51.84,51.92,51.79,51.89,7500.0,44.3135,44.3818,44.2707,44.3562,7500.0
2010-07-15 15:45:00,51.89,52.02,51.89,51.96,7700.0,44.3562,44.4673,44.3562,44.416,7700.0
2010-07-15 15:50:00,51.98,52.09,51.96,52.07,5700.0,44.4331,44.5272,44.416,44.5101,5700.0
2010-07-15 15:55:00,52.06,52.09,51.97,51.97,7700.0,44.5015,44.5272,44.4246,44.4246,7700.0
2010-07-16 09:30:00,51.72,51.73,51.6,51.6,9200.0,44.2109,44.2194,44.1083,44.1083,9200.0
2010-07-16 09:35:00,51.67,51.73,51.62,51.62,1300.0,44.1681,44.2194,44.1254,44.1254,1300.0
2010-07-16 09:40:00,51.67,51.67,51.57,51.57,3000.0,44.1681,44.1681,44.0827,44.0827,3000.0
2010-07-16 09:45:00,51.52,51.53,51.45,51.45,1500.0,44.0399,44.0485,43.9801,43.9801,1500.0
2010-07-16 09:50:00,51.4,51.43,51.4,51.41,7700.0,43.9373,43.963,43.9373,43.9459,7700.0
2010-07-16 09:55:00,51.32,51.32,51.19,51.24,3900.0,43.869,43.869,43.7578,43.8006,3900.0
2010-07-16 10:00:00,51.25,51.26,51.19,51.22,3400.0,43.8091,43.8177,43.7578,43.7835,3400.0
2010-07-16 10:05:00,51.22,51.22,51.0,51.04,6500.0,43.7835,43.7835,43.5954,43.6296,6500.0
2010-07-16 10:10:00,51.04,51.04,51.04,51.04,100.0,43.6296,43.6296,43.6296,43.6296,100.0
2010-07-16 10:15:00,51.12,51.13,51.12,51.13,400.0,43.698,43.7065,43.698,43.7065,400.0
2010-07-16 10:20:00,51.12,51.17,51.11,51.16,1700.0,43.698,43.7407,43.6894,43.7322,1700.0
2010-07-16 10:25:00,51.15,51.15,51.15,51.15,800.0,43.7236,43.7236,43.7236,43.7236,800.0
2010-07-16 10:30:00,51.1,51.13,51.1,51.13,1400.0,43.6809,43.7065,43.6809,43.7065,1400.0
2010-07-16 10:35:00,51.15,51.15,51.12,51.15,1500.0,43.7236,43.7236,43.698,43.7236,1500.0
2010-07-16 10:40:00,51.13,51.14,51.12,51.14,1000.0,43.7065,43.7151,43.698,43.7151,1000.0
2010-07-16 10:45:00,51.22,51.22,51.18,51.18,500.0,43.7835,43.7835,43.7493,43.7493,500.0
2010-07-16 10:50:00,51.22,51.22,51.21,51.21,300.0,43.7835,43.7835,43.7749,43.7749,300.0
2010-07-16 10:55:00,51.2,51.25,51.2,51.21,1200.0,43.7664,43.8091,43.7664,43.7749,1200.0
2010-07-16 11:00:00,51.25,51.25,51.25,51.25,100.0,43.8091,43.8091,43.8091,43.8091,100.0
2010-07-16 11:05:00,51.16,51.18,51.16,51.18,500.0,43.7322,43.7493,43.7322,43.7493,500.0
2010-07-16 11:10:00,51.17,51.17,51.14,51.16,2400.0,43.7407,43.7407,43.7151,43.7322,2400.0
2010-07-16 11:15:00,51.15,51.15,51.15,51.15,200.0,43.7236,43.7236,43.7236,43.7236,200.0
2010-07-16 11:20:00,51.07,51.07,51.0,51.0,400.0,43.6552,43.6552,43.5954,43.5954,400.0
2010-07-16 11:25:00,50.99,51.07,50.99,51.07,4200.0,43.5869,43.6552,43.5869,43.6552,4200.0
2010-07-16 11:30:00,51.04,51.04,51.04,51.04,100.0,43.6296,43.6296,43.6296,43.6296,100.0
2010-07-16 11:35:00,51.02,51.02,50.99,50.99,2600.0,43.6125,43.6125,43.5869,43.5869,2600.0
2010-07-16 11:40:00,51.03,51.06,51.03,51.06,400.0,43.6211,43.6467,43.6211,43.6467,400.0
2010-07-16 11:45:00,51.02,51.04,50.98,51.0,2200.0,43.6125,43.6296,43.5783,43.5954,2200.0
2010-07-16 11:50:00,50.95,50.95,50.93,50.95,800.0,43.5527,43.5527,43.5356,43.5527,800.0
2010-07-16 11:55:00,50.91,50.97,50.91,50.93,3200.0,43.5185,43.5698,43.5185,43.5356,3200.0
2010-07-16 12:00:00,50.9,50.93,50.9,50.91,3500.0,43.5099,43.5356,43.5099,43.5185,3500.0
2010-07-16 12:05:00,50.89,50.94,50.88,50.93,7400.0,43.5014,43.5441,43.4928,43.5356,7400.0
2010-07-16 12:10:00,50.94,50.98,50.9,50.9,4700.0,43.5441,43.5783,43.5099,43.5099,4700.0
2010-07-16 12:15:00,50.88,50.88,50.81,50.81,3000.0,43.4928,43.4928,43.433,43.433,3000.0
2010-07-16 12:20:00,50.83,50.85,50.83,50.85,1500.0,43.4501,43.4672,43.4501,43.4672,1500.0
2010-07-16 12:25:00,50.88,50.89,50.85,50.87,2200.0,43.4928,43.5014,43.4672,43.4843,2200.0
2010-07-16 12:30:00,50.86,50.88,50.86,50.86,800.0,43.4757,43.4928,43.4757,43.4757,800.0
2010-07-16 12:35:00,50.84,50.85,50.84,50.85,400.0,43.4586,43.4672,43.4586,43.4672,400.0
2010-07-16 12:40:00,50.87,50.9,50.87,50.9,900.0,43.4843,43.5099,43.4843,43.5099,900.0
2010-07-16 12:45:00,50.9,50.9,50.86,50.9,1500.0,43.5099,43.5099,43.4757,43.5099,1500.0
2010-07-16 12:50:00,50.89,50.89,50.85,50.85,300.0,43.5014,43.5014,43.4672,43.4672,300.0
2010-07-16 12:55:00,50.8,50.81,50.78,50.8,1200.0,43.4244,43.433,43.4074,43.4244,1200.0
2010-07-16 13:00:00,50.82,50.82,50.77,50.78,1700.0,43.4415,43.4415,43.3988,43.4074,1700.0
2010-07-16 13:05:00,50.79,50.86,50.79,50.85,8000.0,43.4159,43.4757,43.4159,43.4672,8000.0
2010-07-16 13:10:00,50.81,50.85,50.81,50.85,800.0,43.433,43.4672,43.433,43.4672,800.0
2010-07-16 13:15:00,50.81,50.87,50.81,50.86,3400.0,43.433,43.4843,43.433,43.4757,3400.0
2010-07-16 13:20:00,50.85,50.87,50.83,50.83,1200.0,43.4672,43.4843,43.4501,43.4501,1200.0
2010-07-16 13:25:00,50.8,50.81,50.77,50.78,2400.0,43.4244,43.433,43.3988,43.4074,2400.0
2010-07-16 13:30:00,50.79,50.9,50.78,50.9,3900.0,43.4159,43.5099,43.4074,43.5099,3900.0
2010-07-16 13:35:00,50.9,50.9,50.87,50.87,1600.0,43.5099,43.5099,43.4843,43.4843,1600.0
2010-07-16 13:40:00,50.88,50.88,50.81,50.81,500.0,43.4928,43.4928,43.433,43.433,500.0
2010-07-16 13:45:00,50.72,50.73,50.72,50.73,900.0,43.3561,43.3646,43.3561,43.3646,900.0
2010-07-16 13:50:00,50.78,50.78,50.7,50.71,1700.0,43.4074,43.4074,43.339,43.3475,1700.0
2010-07-16 13:55:00,50.71,50.71,50.71,50.71,300.0,43.3475,43.3475,43.3475,43.3475,300.0
2010-07-16 14:00:00,50.71,50.76,50.71,50.76,900.0,43.3475,43.3903,43.3475,43.3903,900.0
2010-07-16 14:05:00,50.77,50.77,50.77,50.77,300.0,43.3988,43.3988,43.3988,43.3988,300.0
2010-07-16 14:10:00,50.8,50.82,50.75,50.78,2300.0,43.4244,43.4415,43.3817,43.4074,2300.0
2010-07-16 14:15:00,50.71,50.71,50.7,50.7,1300.0,43.3475,43.3475,43.339,43.339,1300.0
2010-07-16 14:20:00,50.71,50.75,50.68,50.75,6800.0,43.3475,43.3817,43.3219,43.3817,6800.0
2010-07-16 14:25:00,50.77,50.77,50.74,50.74,1300.0,43.3988,43.3988,43.3732,43.3732,1300.0
2010-07-16 14:30:00,50.73,50.76,50.72,50.76,900.0,43.3646,43.3903,43.3561,43.3903,900.0
2010-07-16 14:35:00,50.77,50.77,50.68,50.68,1000.0,43.3988,43.3988,43.3219,43.3219,1000.0
2010-07-16 14:40:00,50.7,50.7,50.68,50.68,500.0,43.339,43.339,43.3219,43.3219,500.0
2010-07-16 14:45:00,50.72,50.74,50.72,50.73,500.0,43.3561,43.3732,43.3561,43.3646,500.0
2010-07-16 14:50:00,50.67,50.73,50.67,50.71,1600.0,43.3133,43.3646,43.3133,43.3475,1600.0
2010-07-16 14:55:00,50.69,50.71,50.69,50.71,300.0,43.3304,43.3475,43.3304,43.3475,300.0
2010-07-16 15:00:00,50.7,50.72,50.67,50.72,6400.0,43.339,43.3561,43.3133,43.3561,6400.0
2010-07-16 15:05:00,50.74,50.74,50.67,50.67,1600.0,43.3732,43.3732,43.3133,43.3133,1600.0
2010-07-16 15:10:00,50.65,50.65,50.6,50.65,2800.0,43.2962,43.2962,43.2535,43.2962,2800.0
2010-07-16 15:15:00,50.64,50.66,50.6,50.6,4100.0,43.2877,43.3048,43.2535,43.2535,4100.0
2010-07-16 15:20:00,50.61,50.62,50.54,50.54,2600.0,43.262,43.2706,43.2022,43.2022,2600.0
2010-07-16 15:25:00,50.49,50.56,50.49,50.54,6100.0,43.1595,43.2193,43.1595,43.2022,6100.0
2010-07-16 15:30:00,50.57,50.6,50.56,50.6,3800.0,43.2278,43.2535,43.2193,43.2535,3800.0
2010-07-16 15:35:00,50.6,50.69,50.59,50.61,7700.0,43.2535,43.3304,43.2449,43.262,7700.0
2010-07-16 15:40:00,50.61,50.68,50.59,50.63,8100.0,43.262,43.3219,43.2449,43.2791,8100.0
2010-07-16 15:45:00,50.64,50.64,50.51,50.51,6800.0,43.2877,43.2877,43.1766,43.1766,6800.0
2010-07-16 15:50:00,50.53,50.64,50.51,50.63,10000.0,43.1937,43.2877,43.1766,43.2791,10000.0
2010-07-16 15:55:00,50.66,50.66,50.54,50.56,5900.0,43.3048,43.3048,43.2022,43.2193,5900.0
2010-07-19 09:30:00,50.74,50.86,50.71,50.82,15700.0,43.3732,43.4757,43.3475,43.4415,15700.0
2010-07-19 09:35:00,50.88,50.88,50.8,50.8,2800.0,43.4928,43.4928,43.4244,43.4244,2800.0
2010-07-19 09:40:00,50.78,50.89,50.76,50.89,9000.0,43.4074,43.5014,43.3903,43.5014,9000.0
2010-07-19 09:45:00,50.95,50.96,50.94,50.94,4300.0,43.5527,43.5612,43.5441,43.5441,4300.0
2010-07-19 09:50:00,50.94,50.98,50.94,50.94,1100.0,43.5441,43.5783,43.5441,43.5441,1100.0
2010-07-19 09:55:00,50.92,50.92,50.88,50.89,3400.0,43.527,43.527,43.4928,43.5014,3400.0
2010-07-19 10:00:00,50.85,50.85,50.82,50.82,900.0,43.4672,43.4672,43.4415,43.4415,900.0
2010-07-19 10:05:00,50.85,50.85,50.71,50.71,1400.0,43.4672,43.4672,43.3475,43.3475,1400.0
2010-07-19 10:10:00,50.71,50.71,50.66,50.7,1400.0,43.3475,43.3475,43.3048,43.339,1400.0
2010-07-19 10:15:00,50.7,50.7,50.7,50.7,500.0,43.339,43.339,43.339,43.339,500.0
2010-07-19 10:20:00,50.68,50.7,50.57,50.57,1200.0,43.3219,43.339,43.2278,43.2278,1200.0
2010-07-19 10:25:00,50.55,50.56,50.49,50.5,1200.0,43.2107,43.2193,43.1595,43.168,1200.0
2010-07-19 10:30:00,50.49,50.55,50.49,50.53,700.0,43.1595,43.2107,43.1595,43.1937,700.0
2010-07-19 10:35:00,50.57,50.57,50.49,50.49,4600.0,43.2278,43.2278,43.1595,43.1595,4600.0
2010-07-19 10:40:00,50.48,50.49,50.46,50.46,900.0,43.1509,43.1595,43.1338,43.1338,900.0
2010-07-19 10:45:00,50.53,50.53,50.43,50.43,200.0,43.1937,43.1937,43.1082,43.1082,200.0
2010-07-19 10:50:00,50.42,50.43,50.4,50.41,1400.0,43.0996,43.1082,43.0825,43.0911,1400.0
2010-07-19 10:55:00,50.38,50.41,50.38,50.41,300.0,43.0654,43.0911,43.0654,43.0911,300.0
2010-07-19 11:00:00,50.5,50.62,50.5,50.61,2300.0,43.168,43.2706,43.168,43.262,2300.0
2010-07-19 11:05:00,50.64,50.64,50.61,50.62,2900.0,43.2877,43.2877,43.262,43.2706,2900.0
2010-07-19 11:10:00,50.61,50.61,50.58,50.61,1100.0,43.262,43.262,43.2364,43.262,1100.0
2010-07-19 11:15:00,50.61,50.61,50.61,50.61,200.0,43.262,43.262,43.262,43.262,200.0
2010-07-19 11:20:00,50.69,50.71,50.69,50.71,700.0,43.3304,43.3475,43.3304,43.3475,700.0
2010-07-19 11:25:00,50.73,50.73,50.7,50.7,6100.0,43.3646,43.3646,43.339,43.339,6100.0
2010-07-19 11:30:00,50.68,50.69,50.68,50.69,800.0,43.3219,43.3304,43.3219,43.3304,800.0
2010-07-19 11:35:00,50.64,50.64,50.63,50.63,800.0,43.2877,43.2877,43.2791,43.2791,800.0
2010-07-19 11:40:00,50.63,50.63,50.62,50.63,400.0,43.2791,43.2791,43.2706,43.2791,400.0
2010-07-19 11:45:00,50.63,50.63,50.6,50.6,300.0,43.2791,43.2791,43.2535,43.2535,300.0
2010-07-19 11:50:00,50.67,50.68,50.67,50.68,1300.0,43.3133,43.3219,43.3133,43.3219,1300.0
2010-07-19 11:55:00,50.7,50.7,50.69,50.69,2500.0,43.339,43.339,43.3304,43.3304,2500.0
2010-07-19 12:00:00,50.71,50.71,50.62,50.62,700.0,43.3475,43.3475,43.2706,43.2706,700.0
2010-07-19 12:05:00,50.58,50.61,50.58,50.61,500.0,43.2364,43.262,43.2364,43.262,500.0
2010-07-19 12:10:00,50.61,50.61,50.58,50.59,2000.0,43.262,43.262,43.2364,43.2449,2000.0
2010-07-19 12:15:00,50.57,50.64,50.57,50.64,600.0,43.2278,43.2877,43.2278,43.2877,600.0
2010-07-19 12:20:00,50.64,50.67,50.64,50.65,2000.0,43.2877,43.3133,43.2877,43.2962,2000.0
2010-07-19 12:25:00,50.67,50.71,50.67,50.71,300.0,43.3133,43.3475,43.3133,43.3475,300.0
2010-07-19 12:30:00,50.66,50.66,50.66,50.66,200.0,43.3048,43.3048,43.3048,43.3048,200.0
2010-07-19 12:35:00,50.68,50.73,50.68,50.73,400.0,43.3219,43.3646,43.3219,43.3646,400.0
2010-07-19 12:40:00,50.73,50.75,50.73,50.74,3700.0,43.3646,43.3817,43.3646,43.3732,3700.0
2010-07-19 12:45:00,50.75,50.79,50.75,50.78,1100.0,43.3817,43.4159,43.3817,43.4074,1100.0
2010-07-19 12:50:00,50.78,50.81,50.78,50.79,700.0,43.4074,43.433,43.4074,43.4159,700.0
2010-07-19 12:55:00,50.77,50.77,50.72,50.72,800.0,43.3988,43.3988,43.3561,43.3561,800.0
2010-07-19 13:00:00,50.71,50.71,50.71,50.71,100.0,43.3475,43.3475,43.3475,43.3475,100.0
2010-07-19 13:05:00,50.73,50.73,50.73,50.73,100.0,43.3646,43.3646,43.3646,43.3646,100.0
2010-07-19 13:10:00,50.69,50.69,50.65,50.65,200.0,43.3304,43.3304,43.2962,43.2962,200.0
2010-07-19 13:15:00,50.62,50.64,50.62,50.62,3700.0,43.2706,43.2877,43.2706,43.2706,3700.0
2010-07-19 13:20:00,50.62,50.62,50.62,50.62,0.0,43.2706,43.2706,43.2706,43.2706,0.0
2010-07-19 13:25:00,50.59,50.59,50.59,50.59,100.0,43.2449,43.2449,43.2449,43.2449,100.0
2010-07-19 13:30:00,50.65,50.66,50.63,50.63,7300.0,43.2962,43.3048,43.2791,43.2791,7300.0
2010-07-19 13:35:00,50.61,50.63,50.61,50.63,1700.0,43.262,43.2791,43.262,43.2791,1700.0
2010-07-19 13:40:00,50.59,50.59,50.58,50.58,300.0,43.2449,43.2449,43.2364,43.2364,300.0
2010-07-19 13:45:00,50.6,50.6,50.6,50.6,200.0,43.2535,43.2535,43.2535,43.2535,200.0
2010-07-19 13:50:00,50.57,50.61,50.57,50.61,300.0,43.2278,43.262,43.2278,43.262,300.0
2010-07-19 13:55:00,50.61,50.61,50.56,50.58,2700.0,43.262,43.262,43.2193,43.2364,2700.0
2010-07-19 14:00:00,50.61,50.63,50.61,50.63,800.0,43.262,43.2791,43.262,43.2791,800.0
2010-07-19 14:05:00,50.65,50.66,50.62,50.63,2400.0,43.2962,43.3048,43.2706,43.2791,2400.0
2010-07-19 14:10:00,50.71,50.73,50.7,50.73,1200.0,43.3475,43.3646,43.339,43.3646,1200.0
2010-07-19 14:15:00,50.73,50.77,50.72,50.77,1200.0,43.3646,43.3988,43.3561,43.3988,1200.0
2010-07-19 14:20:00,50.75,50.77,50.73,50.77,3400.0,43.3817,43.3988,43.3646,43.3988,3400.0
2010-07-19 14:25:00,50.78,50.78,50.76,50.76,700.0,43.4074,43.4074,43.3903,43.3903,700.0
2010-07-19 14:30:00,50.76,50.81,50.75,50.81,1500.0,43.3903,43.433,43.3817,43.433,1500.0
2010-07-19 14:35:00,50.8,50.8,50.76,50.8,500.0,43.4244,43.4244,43.3903,43.4244,500.0
2010-07-19 14:40:00,50.78,50.85,50.78,50.85,8300.0,43.4074,43.4672,43.4074,43.4672,8300.0
2010-07-19 14:45:00,50.85,50.87,50.85,50.86,500.0,43.4672,43.4843,43.4672,43.4757,500.0
2010-07-19 14:50:00,50.91,50.93,50.89,50.92,4900.0,43.5185,43.5356,43.5014,43.527,4900.0
2010-07-19 14:55:00,50.91,50.91,50.87,50.87,600.0,43.5185,43.5185,43.4843,43.4843,600.0
2010-07-19 15:00:00,50.89,50.94,50.89,50.93,1000.0,43.5014,43.5441,43.5014,43.5356,1000.0
2010-07-19 15:05:00,50.94,50.99,50.93,50.99,1500.0,43.5441,43.5869,43.5356,43.5869,1500.0
2010-07-19 15:10:00,50.98,51.03,50.98,51.0,5100.0,43.5783,43.6211,43.5783,43.5954,5100.0
2010-07-19 15:15:00,51.02,51.02,50.97,50.99,800.0,43.6125,43.6125,43.5698,43.5869,800.0
2010-07-19 15:20:00,50.92,50.94,50.9,50.93,10300.0,43.527,43.5441,43.5099,43.5356,10300.0
2010-07-19 15:25:00,50.78,50.82,50.78,50.82,3100.0,43.4074,43.4415,43.4074,43.4415,3100.0
2010-07-19 15:30:00,50.8,50.8,50.79,50.79,300.0,43.4244,43.4244,43.4159,43.4159,300.0
2010-07-19 15:35:00,50.8,50.82,50.74,50.76,7100.0,43.4244,43.4415,43.3732,43.3903,7100.0
2010-07-19 15:40:00,50.77,50.83,50.74,50.83,4700.0,43.3988,43.4501,43.3732,43.4501,4700.0
2010-07-19 15:45:00,50.83,50.86,50.82,50.84,2000.0,43.4501,43.4757,43.4415,43.4586,2000.0
2010-07-19 15:50:00,50.85,50.85,50.8,50.84,2500.0,43.4672,43.4672,43.4244,43.4586,2500.0
2010-07-19 15:55:00,50.86,50.91,50.86,50.9,5300.0,43.4757,43.5185,43.4757,43.5099,5300.0
2010-07-20 09:30:00,50.29,50.29,50.15,50.25,4600.0,42.9885,42.9885,42.8688,42.9543,4600.0
2010-07-20 09:35:00,50.32,50.32,50.17,50.17,1000.0,43.0141,43.0141,42.8859,42.8859,1000.0
2010-07-20 09:40:00,50.18,50.3,50.18,50.28,1700.0,42.8945,42.997,42.8945,42.9799,1700.0
2010-07-20 09:45:00,50.33,50.34,50.31,50.34,1300.0,43.0227,43.0312,43.0056,43.0312,1300.0
2010-07-20 09:50:00,50.33,50.42,50.33,50.41,600.0,43.0227,43.0996,43.0227,43.0911,600.0
2010-07-20 09:55:00,50.45,50.46,50.43,50.45,900.0,43.1253,43.1338,43.1082,43.1253,900.0
2010-07-20 10:00:00,50.43,50.48,50.37,50.37,2100.0,43.1082,43.1509,43.0569,43.0569,2100.0
2010-07-20 10:05:00,50.32,50.37,50.32,50.37,2500.0,43.0141,43.0569,43.0141,43.0569,2500.0
2010-07-20 10:10:00,50.43,50.44,50.32,50.32,1300.0,43.1082,43.1167,43.0141,43.0141,1300.0
2010-07-20 10:15:00,50.3,50.41,50.3,50.41,3000.0,42.997,43.0911,42.997,43.0911,3000.0
2010-07-20 10:20:00,50.48,50.57,50.48,50.56,7200.0,43.1509,43.2278,43.1509,43.2193,7200.0
2010-07-20 10:25:00,50.58,50.58,50.54,50.54,500.0,43.2364,43.2364,43.2022,43.2022,500.0
2010-07-20 10:30:00,50.51,50.53,50.51,50.53,300.0,43.1766,43.1937,43.1766,43.1937,300.0
2010-07-20 10:35:00,50.6,50.6,50.57,50.57,500.0,43.2535,43.2535,43.2278,43.2278,500.0
2010-07-20 10:40:00,50.58,50.64,50.58,50.59,400.0,43.2364,43.2877,43.2364,43.2449,400.0
2010-07-20 10:45:00,50.65,50.65,50.59,50.63,1200.0,43.2962,43.2962,43.2449,43.2791,1200.0
2010-07-20 10:50:00,50.64,50.64,50.64,50.64,500.0,43.2877,43.2877,43.2877,43.2877,500.0
2010-07-20 10:55:00,50.6,50.6,50.56,50.56,1500.0,43.2535,43.2535,43.2193,43.2193,1500.0
2010-07-20 11:00:00,50.58,50.69,50.58,50.65,1300.0,43.2364,43.3304,43.2364,43.2962,1300.0
2010-07-20 11:05:00,50.66,50.71,50.61,50.71,2800.0,43.3048,43.3475,43.262,43.3475,2800.0
2010-07-20 11:10:00,50.75,50.75,50.72,50.74,1000.0,43.3817,43.3817,43.3561,43.3732,1000.0
2010-07-20 11:15:00,50.76,50.83,50.74,50.83,3200.0,43.3903,43.4501,43.3732,43.4501,3200.0
2010-07-20 11:20:00,50.84,50.84,50.82,50.82,1100.0,43.4586,43.4586,43.4415,43.4415,1100.0
2010-07-20 11:25:00,50.81,50.81,50.81,50.81,300.0,43.433,43.433,43.433,43.433,300.0
2010-07-20 11:30:00,50.83,50.83,50.77,50.78,1500.0,43.4501,43.4501,43.3988,43.4074,1500.0
2010-07-20 11:35:00,50.78,50.78,50.78,50.78,0.0,43.4074,43.4074,43.4074,43.4074,0.0
2010-07-20 11:40:00,50.78,50.78,50.78,50.78,0.0,43.4074,43.4074,43.4074,43.4074,0.0
2010-07-20 11:45:00,50.75,50.76,50.72,50.76,3800.0,43.3817,43.3903,43.3561,43.3903,3800.0
2010-07-20 11:50:00,50.69,50.71,50.69,50.7,1700.0,43.3304,43.3475,43.3304,43.339,1700.0
2010-07-20 11:55:00,50.71,50.73,50.71,50.73,800.0,43.3475,43.3646,43.3475,43.3646,800.0
2010-07-20 12:00:00,50.7,50.71,50.66,50.71,1000.0,43.339,43.3475,43.3048,43.3475,1000.0
2010-07-20 12:05:00,50.75,50.78,50.75,50.76,500.0,43.3817,43.4074,43.3817,43.3903,500.0
2010-07-20 12:10:00,50.76,50.76,50.69,50.69,500.0,43.3903,43.3903,43.3304,43.3304,500.0
2010-07-20 12:15:00,50.65,50.66,50.64,50.65,900.0,43.2962,43.3048,43.2877,43.2962,900.0
2010-07-20 12:20:00,50.62,50.65,50.62,50.65,400.0,43.2706,43.2962,43.2706,43.2962,400.0
2010-07-20 12:25:00,50.65,50.66,50.65,50.66,600.0,43.2962,43.3048,43.2962,43.3048,600.0
2010-07-20 12:30:00,50.68,50.69,50.68,50.69,1300.0,43.3219,43.3304,43.3219,43.3304,1300.0
2010-07-20 12:35:00,50.71,50.71,50.71,50.71,100.0,43.3475,43.3475,43.3475,43.3475,100.0
2010-07-20 12:40:00,50.68,50.69,50.68,50.68,300.0,43.3219,43.3304,43.3219,43.3219,300.0
2010-07-20 12:45:00,50.76,50.76,50.76,50.76,300.0,43.3903,43.3903,43.3903,43.3903,300.0
2010-07-20 12:50:00,50.77,50.77,50.77,50.77,100.0,43.3988,43.3988,43.3988,43.3988,100.0
2010-07-20 12:55:00,50.78,50.78,50.78,50.78,100.0,43.4074,43.4074,43.4074,43.4074,100.0
2010-07-20 13:00:00,50.82,50.83,50.82,50.83,200.0,43.4415,43.4501,43.4415,43.4501,200.0
2010-07-20 13:05:00,50.84,50.86,50.84,50.84,500.0,43.4586,43.4757,43.4586,43.4586,500.0
2010-07-20 13:10:00,50.83,50.83,50.77,50.77,3100.0,43.4501,43.4501,43.3988,43.3988,3100.0
2010-07-20 13:15:00,50.78,50.84,50.78,50.83,2200.0,43.4074,43.4586,43.4074,43.4501,2200.0
2010-07-20 13:20:00,50.85,50.89,50.84,50.85,4800.0,43.4672,43.5014,43.4586,43.4672,4800.0
2010-07-20 13:25:00,50.85,50.87,50.85,50.87,800.0,43.4672,43.4843,43.4672,43.4843,800.0
2010-07-20 13:30:00,50.94,50.94,50.94,50.94,200.0,43.5441,43.5441,43.5441,43.5441,200.0
2010-07-20 13:35:00,50.96,51.05,50.96,51.03,2000.0,43.5612,43.6382,43.5612,43.6211,2000.0
2010-07-20 13:40:00,51.08,51.08,51.08,51.08,300.0,43.6638,43.6638,43.6638,43.6638,300.0
2010-07-20 13:45:00,51.11,51.11,51.06,51.09,14100.0,43.6894,43.6894,43.6467,43.6723,14100.0
2010-07-20 13:50:00,51.11,51.16,51.11,51.16,600.0,43.6894,43.7322,43.6894,43.7322,600.0
2010-07-20 13:55:00,51.24,51.25,51.24,51.25,500.0,43.8006,43.8091,43.8006,43.8091,500.0
2010-07-20 14:00:00,51.3,51.3,51.24,51.27,1000.0,43.8519,43.8519,43.8006,43.8262,1000.0
2010-07-20 14:05:00,51.22,51.24,51.22,51.23,300.0,43.7835,43.8006,43.7835,43.792,300.0
2010-07-20 14:10:00,51.23,51.25,51.2,51.2,2700.0,43.792,43.8091,43.7664,43.7664,2700.0
2010-07-20 14:15:00,51.19,51.19,51.19,51.19,800.0,43.7578,43.7578,43.7578,43.7578,800.0
2010-07-20 14:20:00,51.14,51.17,51.12,51.13,3300.0,43.7151,43.7407,43.698,43.7065,3300.0
2010-07-20 14:25:00,51.13,51.15,51.13,51.15,700.0,43.7065,43.7236,43.7065,43.7236,700.0
2010-07-20 14:30:00,51.22,51.25,51.22,51.25,1000.0,43.7835,43.8091,43.7835,43.8091,1000.0
2010-07-20 14:35:00,51.27,51.27,51.22,51.22,700.0,43.8262,43.8262,43.7835,43.7835,700.0
2010-07-20 14:40:00,51.21,51.24,51.18,51.23,4100.0,43.7749,43.8006,43.7493,43.792,4100.0
2010-07-20 14:45:00,51.19,51.28,51.19,51.27,1200.0,43.7578,43.8348,43.7578,43.8262,1200.0
2010-07-20 14:50:00,51.29,51.33,51.27,51.3,6700.0,43.8433,43.8775,43.8262,43.8519,6700.0
2010-07-20 14:55:00,51.28,51.28,51.22,51.23,8400.0,43.8348,43.8348,43.7835,43.792,8400.0
2010-07-20 15:00:00,51.24,51.28,51.21,51.28,1000.0,43.8006,43.8348,43.7749,43.8348,1000.0
2010-07-20 15:05:00,51.31,51.34,51.29,51.34,2200.0,43.8604,43.886,43.8433,43.886,2200.0
2010-07-20 15:10:00,51.32,51.43,51.32,51.43,5100.0,43.869,43.963,43.869,43.963,5100.0
2010-07-20 15:15:00,51.43,51.46,51.41,51.41,4700.0,43.963,43.9886,43.9459,43.9459,4700.0
2010-07-20 15:20:00,51.38,51.44,51.37,51.43,3700.0,43.9202,43.9715,43.9117,43.963,3700.0
2010-07-20 15:25:00,51.5,51.55,51.44,51.5,10200.0,44.0228,44.0656,43.9715,44.0228,10200.0
2010-07-20 15:30:00,51.49,51.62,51.49,51.6,2500.0,44.0143,44.1254,44.0143,44.1083,2500.0
2010-07-20 15:35:00,51.58,51.59,51.51,51.51,2900.0,44.0912,44.0998,44.0314,44.0314,2900.0
2010-07-20 15:40:00,51.51,51.51,51.47,51.48,1100.0,44.0314,44.0314,43.9972,44.0057,1100.0
2010-07-20 15:45:00,51.55,51.6,51.55,51.6,800.0,44.0656,44.1083,44.0656,44.1083,800.0
2010-07-20 15:50:00,51.63,51.63,51.53,51.53,2900.0,44.1339,44.1339,44.0485,44.0485,2900.0
2010-07-20 15:55:00,51.52,51.61,51.52,51.61,9100.0,44.0399,44.1168,44.0399,44.1168,9100.0
2010-07-21 09:30:00,51.94,51.94,51.78,51.78,23500.0,44.3989,44.3989,44.2622,44.2622,23500.0
2010-07-21 09:35:00,51.72,51.74,51.66,51.66,2900.0,44.2109,44.228,44.1596,44.1596,2900.0
2010-07-21 09:40:00,51.62,51.62,51.54,51.58,3200.0,44.1254,44.1254,44.057,44.0912,3200.0
2010-07-21 09:45:00,51.55,51.56,51.44,51.44,4400.0,44.0656,44.0741,43.9715,43.9715,4400.0
2010-07-21 09:50:00,51.53,51.53,51.39,51.39,3500.0,44.0485,44.0485,43.9288,43.9288,3500.0
2010-07-21 09:55:00,51.42,51.43,51.38,51.43,4000.0,43.9544,43.963,43.9202,43.963,4000.0
2010-07-21 10:00:00,51.4,51.46,51.4,51.46,300.0,43.9373,43.9886,43.9373,43.9886,300.0
2010-07-21 10:05:00,51.42,51.42,51.42,51.42,100.0,43.9544,43.9544,43.9544,43.9544,100.0
2010-07-21 10:10:00,51.46,51.46,51.46,51.46,400.0,43.9886,43.9886,43.9886,43.9886,400.0
2010-07-21 10:15:00,51.5,51.51,51.5,51.51,400.0,44.0228,44.0314,44.0228,44.0314,400.0
2010-07-21 10:20:00,51.52,51.56,51.52,51.54,300.0,44.0399,44.0741,44.0399,44.057,300.0
2010-07-21 10:25:00,51.53,51.54,51.53,51.54,800.0,44.0485,44.057,44.0485,44.057,800.0
2010-07-21 10:30:00,51.55,51.55,51.48,51.48,1100.0,44.0656,44.0656,44.0057,44.0057,1100.0
2010-07-21 10:35:00,51.48,51.48,51.48,51.48,400.0,44.0057,44.0057,44.0057,44.0057,400.0
2010-07-21 10:40:00,51.45,51.48,51.45,51.45,1100.0,43.9801,44.0057,43.9801,43.9801,1100.0
2010-07-21 10:45:00,51.45,51.45,51.45,51.45,0.0,43.9801,43.9801,43.9801,43.9801,0.0
2010-07-21 10:50:00,51.54,51.56,51.53,51.56,1200.0,44.057,44.0741,44.0485,44.0741,1200.0
2010-07-21 10:55:00,51.56,51.56,51.48,51.48,300.0,44.0741,44.0741,44.0057,44.0057,300.0
2010-07-21 11:00:00,51.48,51.5,51.47,51.47,2300.0,44.0057,44.0228,43.9972,43.9972,2300.0
2010-07-21 11:05:00,51.44,51.44,51.33,51.33,500.0,43.9715,43.9715,43.8775,43.8775,500.0
2010-07-21 11:10:00,51.3,51.33,51.28,51.33,1500.0,43.8519,43.8775,43.8348,43.8775,1500.0
2010-07-21 11:15:00,51.32,51.32,51.27,51.27,600.0,43.869,43.869,43.8262,43.8262,600.0
2010-07-21 11:20:00,51.3,51.36,51.3,51.34,1500.0,43.8519,43.9031,43.8519,43.886,1500.0
2010-07-21 11:25:00,51.33,51.33,51.33,51.33,400.0,43.8775,43.8775,43.8775,43.8775,400.0
2010-07-21 11:30:00,51.32,51.32,51.29,51.3,2900.0,43.869,43.869,43.8433,43.8519,2900.0
2010-07-21 11:35:00,51.3,51.39,51.3,51.39,1100.0,43.8519,43.9288,43.8519,43.9288,1100.0
2010-07-21 11:40:00,51.43,51.43,51.42,51.42,300.0,43.963,43.963,43.9544,43.9544,300.0
2010-07-21 11:45:00,51.37,51.39,51.37,51.39,1600.0,43.9117,43.9288,43.9117,43.9288,1600.0
2010-07-21 11:50:00,51.38,51.41,51.38,51.41,1000.0,43.9202,43.9459,43.9202,43.9459,1000.0
2010-07-21 11:55:00,51.43,51.44,51.42,51.43,3200.0,43.963,43.9715,43.9544,43.963,3200.0
2010-07-21 12:00:00,51.45,51.52,51.45,51.48,1600.0,43.9801,44.0399,43.9801,44.0057,1600.0
2010-07-21 12:05:00,51.49,51.51,51.48,51.48,1100.0,44.0143,44.0314,44.0057,44.0057,1100.0
2010-07-21 12:10:00,51.47,51.54,51.47,51.54,4100.0,43.9972,44.057,43.9972,44.057,4100.0
2010-07-21 12:15:00,51.5,51.5,51.5,51.5,400.0,44.0228,44.0228,44.0228,44.0228,400.0
2010-07-21 12:20:00,51.47,51.51,51.47,51.48,2900.0,43.9972,44.0314,43.9972,44.0057,2900.0
2010-07-21 12:25:00,51.53,51.53,51.5,51.53,1700.0,44.0485,44.0485,44.0228,44.0485,1700.0
2010-07-21 12:30:00,51.56,51.56,51.56,51.56,600.0,44.0741,44.0741,44.0741,44.0741,600.0
2010-07-21 12:35:00,51.58,51.62,51.58,51.59,2400.0,44.0912,44.1254,44.0912,44.0998,2400.0
2010-07-21 12:40:00,51.59,51.59,51.55,51.55,3600.0,44.0998,44.0998,44.0656,44.0656,3600.0
2010-07-21 12:45:00,51.54,51.56,51.53,51.56,1100.0,44.057,44.0741,44.0485,44.0741,1100.0
2010-07-21 12:50:00,51.56,51.56,51.49,51.5,1500.0,44.0741,44.0741,44.0143,44.0228,1500.0
2010-07-21 12:55:00,51.45,51.45,51.45,51.45,200.0,43.9801,43.9801,43.9801,43.9801,200.0
2010-07-21 13:00:00,51.46,51.51,51.46,51.51,1000.0,43.9886,44.0314,43.9886,44.0314,1000.0
2010-07-21 13:05:00,51.53,51.56,51.53,51.55,400.0,44.0485,44.0741,44.0485,44.0656,400.0
2010-07-21 13:10:00,51.55,51.55,51.51,51.54,1100.0,44.0656,44.0656,44.0314,44.057,1100.0
2010-07-21 13:15:00,51.54,51.54,51.54,51.54,0.0,44.057,44.057,44.057,44.057,0.0
2010-07-21 13:20:00,51.51,51.55,51.51,51.53,4900.0,44.0314,44.0656,44.0314,44.0485,4900.0
2010-07-21 13:25:00,51.49,51.54,51.49,51.54,600.0,44.0143,44.057,44.0143,44.057,600.0
2010-07-21 13:30:00,51.57,51.58,51.57,51.58,2500.0,44.0827,44.0912,44.0827,44.0912,2500.0
2010-07-21 13:35:00,51.59,51.61,51.57,51.59,7000.0,44.0998,44.1168,44.0827,44.0998,7000.0
2010-07-21 13:40:00,51.57,51.57,51.54,51.54,1000.0,44.0827,44.0827,44.057,44.057,1000.0
2010-07-21 13:45:00,51.5,51.57,51.5,51.57,2700.0,44.0228,44.0827,44.0228,44.0827,2700.0
2010-07-21 13:50:00,51.57,51.62,51.57,51.62,600.0,44.0827,44.1254,44.0827,44.1254,600.0
2010-07-21 13:55:00,51.65,51.66,51.54,51.54,4800.0,44.151,44.1596,44.057,44.057,4800.0
2010-07-21 14:00:00,51.55,51.59,51.37,51.44,9900.0,44.0656,44.0998,43.9117,43.9715,9900.0
2010-07-21 14:05:00,51.42,51.42,51.3,51.3,2600.0,43.9544,43.9544,43.8519,43.8519,2600.0
2010-07-21 14:10:00,51.22,51.24,51.01,51.07,4000.0,43.7835,43.8006,43.604,43.6552,4000.0
2010-07-21 14:15:00,51.08,51.1,51.0,51.09,1700.0,43.6638,43.6809,43.5954,43.6723,1700.0
2010-07-21 14:20:00,51.1,51.12,50.99,51.12,800.0,43.6809,43.698,43.5869,43.698,800.0
2010-07-21 14:25:00,51.13,51.13,51.03,51.04,2000.0,43.7065,43.7065,43.6211,43.6296,2000.0
2010-07-21 14:30:00,51.05,51.05,50.94,50.94,4700.0,43.6382,43.6382,43.5441,43.5441,4700.0
2010-07-21 14:35:00,50.95,50.98,50.92,50.98,3800.0,43.5527,43.5783,43.527,43.5783,3800.0
2010-07-21 14:40:00,51.02,51.02,51.01,51.01,1000.0,43.6125,43.6125,43.604,43.604,1000.0
2010-07-21 14:45:00,51.0,51.0,50.94,50.96,2200.0,43.5954,43.5954,43.5441,43.5612,2200.0
2010-07-21 14:50:00,50.99,50.99,50.83,50.83,500.0,43.5869,43.5869,43.4501,43.4501,500.0
2010-07-21 14:55:00,50.8,50.83,50.75,50.75,900.0,43.4244,43.4501,43.3817,43.3817,900.0
2010-07-21 15:00:00,50.75,50.79,50.71,50.79,2600.0,43.3817,43.4159,43.3475,43.4159,2600.0
2010-07-21 15:05:00,50.85,50.9,50.85,50.9,1000.0,43.4672,43.5099,43.4672,43.5099,1000.0
2010-07-21 15:10:00,50.88,50.89,50.85,50.86,3300.0,43.4928,43.5014,43.4672,43.4757,3300.0
2010-07-21 15:15:00,50.96,50.97,50.82,50.82,3200.0,43.5612,43.5698,43.4415,43.4415,3200.0
2010-07-21 15:20:00,50.81,50.92,50.78,50.88,11800.0,43.433,43.527,43.4074,43.4928,11800.0
2010-07-21 15:25:00,50.84,50.88,50.83,50.85,3400.0,43.4586,43.4928,43.4501,43.4672,3400.0
2010-07-21 15:30:00,50.82,50.92,50.82,50.92,2700.0,43.4415,43.527,43.4415,43.527,2700.0
2010-07-21 15:35:00,50.9,50.92,50.85,50.87,4900.0,43.5099,43.527,43.4672,43.4843,4900.0
2010-07-21 15:40:00,50.87,50.87,50.79,50.8,3700.0,43.4843,43.4843,43.4159,43.4244,3700.0
2010-07-21 15:45:00,50.84,50.93,50.84,50.92,3600.0,43.4586,43.5356,43.4586,43.527,3600.0
2010-07-21 15:50:00,50.92,51.0,50.88,50.92,6100.0,43.527,43.5954,43.4928,43.527,6100.0
2010-07-21 15:55:00,50.92,50.93,50.84,50.91,17400.0,43.527,43.5356,43.4586,43.5185,17400.0
2010-07-22 09:30:00,51.55,51.66,51.55,51.65,15700.0,44.0656,44.1596,44.0656,44.151,15700.0
2010-07-22 09:35:00,51.69,51.73,51.69,51.7,7300.0,44.1852,44.2194,44.1852,44.1938,7300.0
2010-07-22 09:40:00,51.71,51.82,51.71,51.75,3700.0,44.2023,44.2964,44.2023,44.2365,3700.0
2010-07-22 09:45:00,51.82,51.83,51.77,51.77,2800.0,44.2964,44.3049,44.2536,44.2536,2800.0
2010-07-22 09:50:00,51.77,51.8,51.77,51.8,2000.0,44.2536,44.2793,44.2536,44.2793,2000.0
2010-07-22 09:55:00,51.82,51.89,51.8,51.84,3800.0,44.2964,44.3562,44.2793,44.3135,3800.0
2010-07-22 10:00:00,51.87,52.12,51.87,52.12,2100.0,44.3391,44.5528,44.3391,44.5528,2100.0
2010-07-22 10:05:00,52.15,52.15,52.03,52.03,1600.0,44.5784,44.5784,44.4759,44.4759,1600.0
2010-07-22 10:10:00,52.04,52.04,52.04,52.04,600.0,44.4844,44.4844,44.4844,44.4844,600.0
2010-07-22 10:15:00,52.07,52.11,52.04,52.04,2600.0,44.5101,44.5443,44.4844,44.4844,2600.0
2010-07-22 10:20:00,52.07,52.07,52.01,52.01,500.0,44.5101,44.5101,44.4588,44.4588,500.0
2010-07-22 10:25:00,52.01,52.01,52.01,52.01,0.0,44.4588,44.4588,44.4588,44.4588,0.0
2010-07-22 10:30:00,52.03,52.03,52.02,52.02,7700.0,44.4759,44.4759,44.4673,44.4673,7700.0
2010-07-22 10:35:00,52.01,52.1,52.01,52.1,4400.0,44.4588,44.5357,44.4588,44.5357,4400.0
2010-07-22 10:40:00,52.15,52.2,52.15,52.17,1400.0,44.5784,44.6212,44.5784,44.5955,1400.0
2010-07-22 10:45:00,52.14,52.14,52.14,52.14,1200.0,44.5699,44.5699,44.5699,44.5699,1200.0
2010-07-22 10:50:00,52.15,52.24,52.14,52.24,1300.0,44.5784,44.6554,44.5699,44.6554,1300.0
2010-07-22 10:55:00,52.21,52.21,52.14,52.14,1700.0,44.6297,44.6297,44.5699,44.5699,1700.0
2010-07-22 11:00:00,52.13,52.17,52.13,52.17,500.0,44.5613,44.5955,44.5613,44.5955,500.0
2010-07-22 11:05:00,52.17,52.17,52.17,52.17,0.0,44.5955,44.5955,44.5955,44.5955,0.0
2010-07-22 11:10:00,52.17,52.17,52.17,52.17,0.0,44.5955,44.5955,44.5955,44.5955,0.0
2010-07-22 11:15:00,52.17,52.17,52.17,52.17,0.0,44.5955,44.5955,44.5955,44.5955,0.0
2010-07-22 11:20:00,52.15,52.15,52.15,52.15,1000.0,44.5784,44.5784,44.5784,44.5784,1000.0
2010-07-22 11:25:00,52.21,52.21,52.21,52.21,100.0,44.6297,44.6297,44.6297,44.6297,100.0
2010-07-22 11:30:00,52.18,52.2,52.17,52.17,400.0,44.6041,44.6212,44.5955,44.5955,400.0
2010-07-22 11:35:00,52.16,52.16,52.03,52.03,3600.0,44.587,44.587,44.4759,44.4759,3600.0
2010-07-22 11:40:00,52.02,52.07,52.02,52.07,900.0,44.4673,44.5101,44.4673,44.5101,900.0
2010-07-22 11:45:00,52.02,52.04,52.02,52.04,8200.0,44.4673,44.4844,44.4673,44.4844,8200.0
2010-07-22 11:50:00,52.05,52.05,52.0,52.0,600.0,44.493,44.493,44.4502,44.4502,600.0
2010-07-22 11:55:00,51.96,52.01,51.96,52.01,13300.0,44.416,44.4588,44.416,44.4588,13300.0
2010-07-22 12:00:00,51.98,52.04,51.98,52.04,300.0,44.4331,44.4844,44.4331,44.4844,300.0
2010-07-22 12:05:00,51.99,51.99,51.99,51.99,100.0,44.4417,44.4417,44.4417,44.4417,100.0
2010-07-22 12:10:00,52.01,52.01,52.0,52.0,400.0,44.4588,44.4588,44.4502,44.4502,400.0
2010-07-22 12:15:00,52.05,52.05,52.05,52.05,100.0,44.493,44.493,44.493,44.493,100.0
2010-07-22 12:20:00,52.06,52.09,51.99,51.99,1300.0,44.5015,44.5272,44.4417,44.4417,1300.0
2010-07-22 12:25:00,52.06,52.06,52.03,52.03,1300.0,44.5015,44.5015,44.4759,44.4759,1300.0
2010-07-22 12:30:00,52.05,52.06,52.05,52.06,2100.0,44.493,44.5015,44.493,44.5015,2100.0
2010-07-22 12:35:00,52.02,52.02,52.01,52.02,2800.0,44.4673,44.4673,44.4588,44.4673,2800.0
2010-07-22 12:40:00,52.03,52.03,52.03,52.03,500.0,44.4759,44.4759,44.4759,44.4759,500.0
2010-07-22 12:45:00,52.06,52.08,52.05,52.07,1400.0,44.5015,44.5186,44.493,44.5101,1400.0
2010-07-22 12:50:00,52.06,52.08,52.06,52.07,600.0,44.5015,44.5186,44.5015,44.5101,600.0
2010-07-22 12:55:00,52.09,52.09,52.09,52.09,300.0,44.5272,44.5272,44.5272,44.5272,300.0
2010-07-22 13:00:00,52.09,52.11,52.09,52.09,1400.0,44.5272,44.5443,44.5272,44.5272,1400.0
2010-07-22 13:05:00,52.08,52.09,52.08,52.08,300.0,44.5186,44.5272,44.5186,44.5186,300.0
2010-07-22 13:10:00,52.09,52.14,52.09,52.14,1200.0,44.5272,44.5699,44.5272,44.5699,1200.0
2010-07-22 13:15:00,52.15,52.19,52.14,52.19,6600.0,44.5784,44.6126,44.5699,44.6126,6600.0
2010-07-22 13:20:00,52.19,52.19,52.19,52.19,200.0,44.6126,44.6126,44.6126,44.6126,200.0
2010-07-22 13:25:00,52.13,52.13,52.13,52.13,200.0,44.5613,44.5613,44.5613,44.5613,200.0
2010-07-22 13:30:00,52.13,52.16,52.13,52.14,3900.0,44.5613,44.587,44.5613,44.5699,3900.0
2010-07-22 13:35:00,52.12,52.13,52.12,52.13,400.0,44.5528,44.5613,44.5528,44.5613,400.0
2010-07-22 13:40:00,52.12,52.14,52.11,52.13,1600.0,44.5528,44.5699,44.5443,44.5613,1600.0
2010-07-22 13:45:00,52.1,52.11,52.1,52.1,1600.0,44.5357,44.5443,44.5357,44.5357,1600.0
2010-07-22 13:50:00,52.11,52.11,52.11,52.11,100.0,44.5443,44.5443,44.5443,44.5443,100.0
2010-07-22 13:55:00,52.08,52.08,52.08,52.08,200.0,44.5186,44.5186,44.5186,44.5186,200.0
2010-07-22 14:00:00,52.09,52.12,52.09,52.11,1500.0,44.5272,44.5528,44.5272,44.5443,1500.0
2010-07-22 14:05:00,52.18,52.19,52.18,52.19,800.0,44.6041,44.6126,44.6041,44.6126,800.0
2010-07-22 14:10:00,52.17,52.22,52.17,52.22,400.0,44.5955,44.6383,44.5955,44.6383,400.0
2010-07-22 14:15:00,52.22,52.22,52.22,52.22,0.0,44.6383,44.6383,44.6383,44.6383,0.0
2010-07-22 14:20:00,52.18,52.18,52.16,52.16,900.0,44.6041,44.6041,44.587,44.587,900.0
2010-07-22 14:25:00,52.19,52.27,52.19,52.25,500.0,44.6126,44.681,44.6126,44.6639,500.0
2010-07-22 14:30:00,52.28,52.28,52.18,52.21,4000.0,44.6896,44.6896,44.6041,44.6297,4000.0
2010-07-22 14:35:00,52.2,52.23,52.19,52.19,1800.0,44.6212,44.6468,44.6126,44.6126,1800.0
2010-07-22 14:40:00,52.16,52.19,52.11,52.15,9800.0,44.587,44.6126,44.5443,44.5784,9800.0
2010-07-22 14:45:00,52.15,52.18,52.13,52.18,7600.0,44.5784,44.6041,44.5613,44.6041,7600.0
2010-07-22 14:50:00,52.19,52.21,52.16,52.21,3600.0,44.6126,44.6297,44.587,44.6297,3600.0
2010-07-22 14:55:00,52.2,52.21,52.19,52.2,5600.0,44.6212,44.6297,44.6126,44.6212,5600.0
2010-07-22 15:00:00,52.21,52.22,52.18,52.2,2700.0,44.6297,44.6383,44.6041,44.6212,2700.0
2010-07-22 15:05:00,52.19,52.19,52.12,52.15,1600.0,44.6126,44.6126,44.5528,44.5784,1600.0
2010-07-22 15:10:00,52.14,52.19,52.14,52.19,2200.0,44.5699,44.6126,44.5699,44.6126,2200.0
2010-07-22 15:15:00,52.18,52.27,52.18,52.25,2200.0,44.6041,44.681,44.6041,44.6639,2200.0
2010-07-22 15:20:00,52.23,52.28,52.23,52.25,5100.0,44.6468,44.6896,44.6468,44.6639,5100.0
2010-07-22 15:25:00,52.22,52.24,52.19,52.2,9000.0,44.6383,44.6554,44.6126,44.6212,9000.0
2010-07-22 15:30:00,52.21,52.21,52.11,52.11,3400.0,44.6297,44.6297,44.5443,44.5443,3400.0
2010-07-22 15:35:00,52.09,52.09,51.89,51.94,9100.0,44.5272,44.5272,44.3562,44.3989,9100.0
2010-07-22 15:40:00,51.92,52.01,51.88,52.01,5800.0,44.3818,44.4588,44.3476,44.4588,5800.0
2010-07-22 15:45:00,52.02,52.08,51.98,52.04,9800.0,44.4673,44.5186,44.4331,44.4844,9800.0
2010-07-22 15:50:00,52.06,52.1,52.0,52.03,5700.0,44.5015,44.5357,44.4502,44.4759,5700.0
2010-07-22 15:55:00,52.03,52.12,52.03,52.09,6500.0,44.4759,44.5528,44.4759,44.5272,6500.0
2010-07-23 09:30:00,51.91,51.95,51.84,51.86,14500.0,44.3733,44.4075,44.3135,44.3306,14500.0
2010-07-23 09:35:00,51.87,51.91,51.87,51.91,500.0,44.3391,44.3733,44.3391,44.3733,500.0
2010-07-23 09:40:00,52.04,52.11,52.04,52.09,3700.0,44.4844,44.5443,44.4844,44.5272,3700.0
2010-07-23 09:45:00,52.09,52.09,52.01,52.01,1900.0,44.5272,44.5272,44.4588,44.4588,1900.0
2010-07-23 09:50:00,51.93,51.93,51.87,51.92,2100.0,44.3904,44.3904,44.3391,44.3818,2100.0
2010-07-23 09:55:00,51.99,51.99,51.87,51.87,1800.0,44.4417,44.4417,44.3391,44.3391,1800.0
2010-07-23 10:00:00,51.79,51.85,51.79,51.85,1000.0,44.2707,44.322,44.2707,44.322,1000.0
2010-07-23 10:05:00,51.87,51.98,51.87,51.95,142200.0,44.3391,44.4331,44.3391,44.4075,142200.0
2010-07-23 10:10:00,51.92,52.04,51.91,52.04,9100.0,44.3818,44.4844,44.3733,44.4844,9100.0
2010-07-23 10:15:00,52.02,52.02,52.02,52.02,400.0,44.4673,44.4673,44.4673,44.4673,400.0
2010-07-23 10:20:00,52.02,52.03,51.98,51.98,1300.0,44.4673,44.4759,44.4331,44.4331,1300.0
2010-07-23 10:25:00,52.03,52.13,52.02,52.13,1000.0,44.4759,44.5613,44.4673,44.5613,1000.0
2010-07-23 10:30:00,52.16,52.21,52.16,52.2,2200.0,44.587,44.6297,44.587,44.6212,2200.0
2010-07-23 10:35:00,52.2,52.2,52.2,52.2,200.0,44.6212,44.6212,44.6212,44.6212,200.0
2010-07-23 10:40:00,52.19,52.2,52.19,52.2,300.0,44.6126,44.6212,44.6126,44.6212,300.0
2010-07-23 10:45:00,52.21,52.24,52.19,52.19,4800.0,44.6297,44.6554,44.6126,44.6126,4800.0
2010-07-23 10:50:00,52.17,52.17,52.14,52.14,1200.0,44.5955,44.5955,44.5699,44.5699,1200.0
2010-07-23 10:55:00,52.12,52.16,52.12,52.13,500.0,44.5528,44.587,44.5528,44.5613,500.0
2010-07-23 11:00:00,52.11,52.13,52.11,52.13,1500.0,44.5443,44.5613,44.5443,44.5613,1500.0
2010-07-23 11:05:00,52.15,52.16,52.14,52.14,1600.0,44.5784,44.587,44.5699,44.5699,1600.0
2010-07-23 11:10:00,52.08,52.08,52.08,52.08,1600.0,44.5186,44.5186,44.5186,44.5186,1600.0
2010-07-23 11:15:00,52.07,52.09,52.07,52.09,1300.0,44.5101,44.5272,44.5101,44.5272,1300.0
2010-07-23 11:20:00,52.05,52.05,52.01,52.04,3800.0,44.493,44.493,44.4588,44.4844,3800.0
2010-07-23 11:25:00,52.06,52.09,52.06,52.06,800.0,44.5015,44.5272,44.5015,44.5015,800.0
2010-07-23 11:30:00,52.12,52.12,52.09,52.11,1700.0,44.5528,44.5528,44.5272,44.5443,1700.0
2010-07-23 11:35:00,52.12,52.13,52.1,52.12,5800.0,44.5528,44.5613,44.5357,44.5528,5800.0
2010-07-23 11:40:00,52.1,52.1,52.0,52.02,6500.0,44.5357,44.5357,44.4502,44.4673,6500.0
2010-07-23 11:45:00,52.06,52.1,52.04,52.1,2000.0,44.5015,44.5357,44.4844,44.5357,2000.0
2010-07-23 11:50:00,52.16,52.16,52.13,52.16,400.0,44.587,44.587,44.5613,44.587,400.0
2010-07-23 11:55:00,52.19,52.21,52.09,52.12,2900.0,44.6126,44.6297,44.5272,44.5528,2900.0
2010-07-23 12:00:00,52.18,52.26,52.05,52.05,7800.0,44.6041,44.6725,44.493,44.493,7800.0
2010-07-23 12:05:00,52.06,52.11,52.03,52.03,2400.0,44.5015,44.5443,44.4759,44.4759,2400.0
2010-07-23 12:10:00,51.99,52.08,51.93,52.08,5000.0,44.4417,44.5186,44.3904,44.5186,5000.0
2010-07-23 12:15:00,52.05,52.11,52.02,52.11,2000.0,44.493,44.5443,44.4673,44.5443,2000.0
2010-07-23 12:20:00,52.1,52.1,52.05,52.1,2600.0,44.5357,44.5357,44.493,44.5357,2600.0
2010-07-23 12:25:00,52.11,52.12,52.09,52.09,3500.0,44.5443,44.5528,44.5272,44.5272,3500.0
2010-07-23 12:30:00,52.12,52.12,52.02,52.05,2700.0,44.5528,44.5528,44.4673,44.493,2700.0
2010-07-23 12:35:00,52.04,52.06,52.0,52.02,17400.0,44.4844,44.5015,44.4502,44.4673,17400.0
2010-07-23 12:40:00,52.02,52.02,51.93,51.94,2000.0,44.4673,44.4673,44.3904,44.3989,2000.0
2010-07-23 12:45:00,51.92,51.98,51.92,51.98,2300.0,44.3818,44.4331,44.3818,44.4331,2300.0
2010-07-23 12:50:00,52.03,52.03,52.03,52.03,100.0,44.4759,44.4759,44.4759,44.4759,100.0
2010-07-23 12:55:00,52.06,52.08,52.03,52.08,5900.0,44.5015,44.5186,44.4759,44.5186,5900.0
2010-07-23 13:00:00,52.09,52.09,52.03,52.03,1100.0,44.5272,44.5272,44.4759,44.4759,1100.0
2010-07-23 13:05:00,52.03,52.04,52.03,52.04,300.0,44.4759,44.4844,44.4759,44.4844,300.0
2010-07-23 13:10:00,52.06,52.16,52.06,52.16,2900.0,44.5015,44.587,44.5015,44.587,2900.0
2010-07-23 13:15:00,52.24,52.24,52.24,52.24,900.0,44.6554,44.6554,44.6554,44.6554,900.0
2010-07-23 13:20:00,52.19,52.22,52.19,52.21,3600.0,44.6126,44.6383,44.6126,44.6297,3600.0
2010-07-23 13:25:00,52.33,52.43,52.33,52.43,5400.0,44.7323,44.8178,44.7323,44.8178,5400.0
2010-07-23 13:30:00,52.45,52.46,52.45,52.46,600.0,44.8349,44.8434,44.8349,44.8434,600.0
2010-07-23 13:35:00,52.46,52.46,52.46,52.46,1200.0,44.8434,44.8434,44.8434,44.8434,1200.0
2010-07-23 13:40:00,52.41,52.42,52.41,52.42,6300.0,44.8007,44.8092,44.8007,44.8092,6300.0
2010-07-23 13:45:00,52.4,52.4,52.38,52.4,400.0,44.7921,44.7921,44.7751,44.7921,400.0
2010-07-23 13:50:00,52.42,52.48,52.42,52.48,1000.0,44.8092,44.8605,44.8092,44.8605,1000.0
2010-07-23 13:55:00,52.48,52.48,52.48,52.48,0.0,44.8605,44.8605,44.8605,44.8605,0.0
2010-07-23 14:00:00,52.44,52.48,52.44,52.48,800.0,44.8263,44.8605,44.8263,44.8605,800.0
2010-07-23 14:05:00,52.51,52.57,52.51,52.57,500.0,44.8862,44.9375,44.8862,44.9375,500.0
2010-07-23 14:10:00,52.55,52.55,52.5,52.51,500.0,44.9204,44.9204,44.8776,44.8862,500.0
2010-07-23 14:15:00,52.5,52.5,52.5,52.5,100.0,44.8776,44.8776,44.8776,44.8776,100.0
2010-07-23 14:20:00,52.48,52.48,52.4,52.41,2400.0,44.8605,44.8605,44.7921,44.8007,2400.0
2010-07-23 14:25:00,52.4,52.4,52.38,52.39,900.0,44.7921,44.7921,44.7751,44.7836,900.0
2010-07-23 14:30:00,52.44,52.47,52.41,52.47,2200.0,44.8263,44.852,44.8007,44.852,2200.0
2010-07-23 14:35:00,52.43,52.43,52.42,52.43,300.0,44.8178,44.8178,44.8092,44.8178,300.0
2010-07-23 14:40:00,52.46,52.47,52.44,52.44,1100.0,44.8434,44.852,44.8263,44.8263,1100.0
2010-07-23 14:45:00,52.47,52.49,52.45,52.45,800.0,44.852,44.8691,44.8349,44.8349,800.0
2010-07-23 14:50:00,52.5,52.52,52.5,52.52,500.0,44.8776,44.8947,44.8776,44.8947,500.0
2010-07-23 14:55:00,52.56,52.58,52.5,52.52,700.0,44.9289,44.946,44.8776,44.8947,700.0
2010-07-23 15:00:00,52.53,52.53,52.46,52.48,1100.0,44.9033,44.9033,44.8434,44.8605,1100.0
2010-07-23 15:05:00,52.47,52.53,52.47,52.53,12400.0,44.852,44.9033,44.852,44.9033,12400.0
2010-07-23 15:10:00,52.53,52.53,52.44,52.44,3200.0,44.9033,44.9033,44.8263,44.8263,3200.0
2010-07-23 15:15:00,52.44,52.49,52.42,52.49,22700.0,44.8263,44.8691,44.8092,44.8691,22700.0
2010-07-23 15:20:00,52.51,52.51,52.47,52.51,1600.0,44.8862,44.8862,44.852,44.8862,1600.0
2010-07-23 15:25:00,52.51,52.52,52.42,52.47,3200.0,44.8862,44.8947,44.8092,44.852,3200.0
2010-07-23 15:30:00,52.47,52.54,52.45,52.52,5800.0,44.852,44.9118,44.8349,44.8947,5800.0
2010-07-23 15:35:00,52.51,52.55,52.39,52.4,3900.0,44.8862,44.9204,44.7836,44.7921,3900.0
2010-07-23 15:40:00,52.43,52.43,52.3,52.39,4700.0,44.8178,44.8178,44.7067,44.7836,4700.0
2010-07-23 15:45:00,52.38,52.47,52.38,52.44,2900.0,44.7751,44.852,44.7751,44.8263,2900.0
2010-07-23 15:50:00,52.45,52.49,52.44,52.47,3900.0,44.8349,44.8691,44.8263,44.852,3900.0
2010-07-23 15:55:00,52.49,52.55,52.49,52.53,2700.0,44.8691,44.9204,44.8691,44.9033,2700.0
2010-07-26 09:30:00,52.68,52.68,52.57,52.58,18500.0,45.0315,45.0315,44.9375,44.946,18500.0
2010-07-26 09:35:00,52.58,52.61,52.51,52.51,12700.0,44.946,44.9717,44.8862,44.8862,12700.0
2010-07-26 09:40:00,52.51,52.53,52.45,52.53,3600.0,44.8862,44.9033,44.8349,44.9033,3600.0
2010-07-26 09:45:00,52.53,52.57,52.52,52.54,3500.0,44.9033,44.9375,44.8947,44.9118,3500.0
2010-07-26 09:50:00,52.56,52.56,52.48,52.52,5800.0,44.9289,44.9289,44.8605,44.8947,5800.0
2010-07-26 09:55:00,52.58,52.62,52.5,52.55,43900.0,44.946,44.9802,44.8776,44.9204,43900.0
2010-07-26 10:00:00,52.56,52.79,52.56,52.77,21600.0,44.9289,45.1255,44.9289,45.1084,21600.0
2010-07-26 10:05:00,52.78,52.81,52.75,52.79,8300.0,45.117,45.1426,45.0913,45.1255,8300.0
2010-07-26 10:10:00,52.8,52.83,52.79,52.83,1000.0,45.1341,45.1597,45.1255,45.1597,1000.0
2010-07-26 10:15:00,52.86,52.87,52.83,52.83,1600.0,45.1854,45.1939,45.1597,45.1597,1600.0
2010-07-26 10:20:00,52.8,52.8,52.74,52.75,600.0,45.1341,45.1341,45.0828,45.0913,600.0
2010-07-26 10:25:00,52.76,52.76,52.73,52.74,1500.0,45.0999,45.0999,45.0742,45.0828,1500.0
2010-07-26 10:30:00,52.71,52.72,52.65,52.72,35700.0,45.0571,45.0657,45.0059,45.0657,35700.0
2010-07-26 10:35:00,52.7,52.76,52.7,52.76,800.0,45.0486,45.0999,45.0486,45.0999,800.0
2010-07-26 10:40:00,52.77,52.77,52.73,52.73,400.0,45.1084,45.1084,45.0742,45.0742,400.0
2010-07-26 10:45:00,52.73,52.76,52.71,52.76,1100.0,45.0742,45.0999,45.0571,45.0999,1100.0
2010-07-26 10:50:00,52.76,52.76,52.7,52.72,1200.0,45.0999,45.0999,45.0486,45.0657,1200.0
2010-07-26 10:55:00,52.75,52.78,52.75,52.78,1400.0,45.0913,45.117,45.0913,45.117,1400.0
2010-07-26 11:00:00,52.79,52.81,52.79,52.79,400.0,45.1255,45.1426,45.1255,45.1255,400.0
2010-07-26 11:05:00,52.78,52.79,52.74,52.76,2400.0,45.117,45.1255,45.0828,45.0999,2400.0
2010-07-26 11:10:00,52.77,52.81,52.77,52.8,4600.0,45.1084,45.1426,45.1084,45.1341,4600.0
2010-07-26 11:15:00,52.81,52.91,52.81,52.9,6300.0,45.1426,45.2281,45.1426,45.2196,6300.0
2010-07-26 11:20:00,52.9,52.9,52.86,52.86,2700.0,45.2196,45.2196,45.1854,45.1854,2700.0
2010-07-26 11:25:00,52.87,52.91,52.87,52.91,2400.0,45.1939,45.2281,45.1939,45.2281,2400.0
2010-07-26 11:30:00,52.9,52.92,52.88,52.89,8500.0,45.2196,45.2367,45.2025,45.211,8500.0
2010-07-26 11:35:00,52.88,52.92,52.88,52.91,2000.0,45.2025,45.2367,45.2025,45.2281,2000.0
2010-07-26 11:40:00,52.9,52.92,52.89,52.91,4000.0,45.2196,45.2367,45.211,45.2281,4000.0
2010-07-26 11:45:00,52.94,52.94,52.91,52.93,1900.0,45.2537,45.2537,45.2281,45.2452,1900.0
2010-07-26 11:50:00,52.94,52.95,52.91,52.93,24200.0,45.2537,45.2623,45.2281,45.2452,24200.0
2010-07-26 11:55:00,52.91,52.92,52.88,52.88,3100.0,45.2281,45.2367,45.2025,45.2025,3100.0
2010-07-26 12:00:00,52.9,52.91,52.88,52.9,1000.0,45.2196,45.2281,45.2025,45.2196,1000.0
2010-07-26 12:05:00,52.92,52.93,52.91,52.93,2000.0,45.2367,45.2452,45.2281,45.2452,2000.0
2010-07-26 12:10:00,52.93,52.93,52.89,52.89,1000.0,45.2452,45.2452,45.211,45.211,1000.0
2010-07-26 12:15:00,52.88,52.88,52.85,52.87,7100.0,45.2025,45.2025,45.1768,45.1939,7100.0
2010-07-26 12:20:00,52.88,52.9,52.88,52.89,3000.0,45.2025,45.2196,45.2025,45.211,3000.0
2010-07-26 12:25:00,52.89,52.92,52.88,52.92,1200.0,45.211,45.2367,45.2025,45.2367,1200.0
2010-07-26 12:30:00,52.9,52.9,52.86,52.86,1900.0,45.2196,45.2196,45.1854,45.1854,1900.0
2010-07-26 12:35:00,52.89,52.9,52.88,52.9,400.0,45.211,45.2196,45.2025,45.2196,400.0
2010-07-26 12:40:00,52.88,52.88,52.83,52.83,2900.0,45.2025,45.2025,45.1597,45.1597,2900.0
2010-07-26 12:45:00,52.83,52.87,52.82,52.85,2800.0,45.1597,45.1939,45.1512,45.1768,2800.0
2010-07-26 12:50:00,52.85,52.88,52.82,52.85,5000.0,45.1768,45.2025,45.1512,45.1768,5000.0
2010-07-26 12:55:00,52.84,52.87,52.84,52.87,1100.0,45.1683,45.1939,45.1683,45.1939,1100.0
2010-07-26 13:00:00,52.87,52.87,52.86,52.87,3700.0,45.1939,45.1939,45.1854,45.1939,3700.0
2010-07-26 13:05:00,52.86,52.86,52.84,52.84,900.0,45.1854,45.1854,45.1683,45.1683,900.0
2010-07-26 13:10:00,52.85,52.85,52.83,52.84,10300.0,45.1768,45.1768,45.1597,45.1683,10300.0
2010-07-26 13:15:00,52.84,52.85,52.83,52.84,18100.0,45.1683,45.1768,45.1597,45.1683,18100.0
2010-07-26 13:20:00,52.84,52.86,52.84,52.84,3000.0,45.1683,45.1854,45.1683,45.1683,3000.0
2010-07-26 13:25:00,52.84,52.87,52.82,52.87,4800.0,45.1683,45.1939,45.1512,45.1939,4800.0
2010-07-26 13:30:00,52.88,52.9,52.87,52.87,4200.0,45.2025,45.2196,45.1939,45.1939,4200.0
2010-07-26 13:35:00,52.86,52.86,52.83,52.83,1500.0,45.1854,45.1854,45.1597,45.1597,1500.0
2010-07-26 13:40:00,52.86,52.87,52.86,52.87,800.0,45.1854,45.1939,45.1854,45.1939,800.0
2010-07-26 13:45:00,52.92,52.92,52.88,52.88,1000.0,45.2367,45.2367,45.2025,45.2025,1000.0
2010-07-26 13:50:00,52.88,52.9,52.87,52.9,700.0,45.2025,45.2196,45.1939,45.2196,700.0
2010-07-26 13:55:00,52.91,52.91,52.91,52.91,200.0,45.2281,45.2281,45.2281,45.2281,200.0
2010-07-26 14:00:00,52.87,52.89,52.86,52.89,4200.0,45.1939,45.211,45.1854,45.211,4200.0
2010-07-26 14:05:00,52.88,52.88,52.86,52.86,1200.0,45.2025,45.2025,45.1854,45.1854,1200.0
2010-07-26 14:10:00,52.87,52.88,52.87,52.87,700.0,45.1939,45.2025,45.1939,45.1939,700.0
2010-07-26 14:15:00,52.88,52.89,52.87,52.88,16900.0,45.2025,45.211,45.1939,45.2025,16900.0
2010-07-26 14:20:00,52.88,52.88,52.83,52.83,300.0,45.2025,45.2025,45.1597,45.1597,300.0
2010-07-26 14:25:00,52.8,52.82,52.78,52.8,8400.0,45.1341,45.1512,45.117,45.1341,8400.0
2010-07-26 14:30:00,52.78,52.79,52.75,52.75,1900.0,45.117,45.1255,45.0913,45.0913,1900.0
2010-07-26 14:35:00,52.75,52.78,52.7,52.7,4500.0,45.0913,45.117,45.0486,45.0486,4500.0
2010-07-26 14:40:00,52.71,52.77,52.71,52.74,4700.0,45.0571,45.1084,45.0571,45.0828,4700.0
2010-07-26 14:45:00,52.76,52.77,52.76,52.76,1400.0,45.0999,45.1084,45.0999,45.0999,1400.0
2010-07-26 14:50:00,52.77,52.77,52.72,52.72,3500.0,45.1084,45.1084,45.0657,45.0657,3500.0
2010-07-26 14:55:00,52.74,52.76,52.71,52.76,9000.0,45.0828,45.0999,45.0571,45.0999,9000.0
2010-07-26 15:00:00,52.8,52.83,52.76,52.83,3600.0,45.1341,45.1597,45.0999,45.1597,3600.0
2010-07-26 15:05:00,52.83,52.86,52.83,52.86,500.0,45.1597,45.1854,45.1597,45.1854,500.0
2010-07-26 15:10:00,52.85,52.87,52.85,52.87,1700.0,45.1768,45.1939,45.1768,45.1939,1700.0
2010-07-26 15:15:00,52.87,52.87,52.82,52.85,1700.0,45.1939,45.1939,45.1512,45.1768,1700.0
2010-07-26 15:20:00,52.85,52.92,52.85,52.9,2500.0,45.1768,45.2367,45.1768,45.2196,2500.0
2010-07-26 15:25:00,52.9,52.97,52.9,52.94,5900.0,45.2196,45.2794,45.2196,45.2537,5900.0
2010-07-26 15:30:00,52.94,52.94,52.91,52.92,900.0,45.2537,45.2537,45.2281,45.2367,900.0
2010-07-26 15:35:00,52.92,52.94,52.89,52.92,7600.0,45.2367,45.2537,45.211,45.2367,7600.0
2010-07-26 15:40:00,52.92,52.97,52.92,52.93,3100.0,45.2367,45.2794,45.2367,45.2452,3100.0
2010-07-26 15:45:00,52.94,53.0,52.94,52.98,3000.0,45.2537,45.305,45.2537,45.2879,3000.0
2010-07-26 15:50:00,53.01,53.03,52.99,52.99,2900.0,45.3136,45.3307,45.2965,45.2965,2900.0
2010-07-26 15:55:00,52.98,53.03,52.98,53.03,8300.0,45.2879,45.3307,45.2879,45.3307,8300.0
2010-07-27 09:30:00,53.27,53.36,53.2,53.2,18800.0,45.5358,45.6128,45.476,45.476,18800.0
2010-07-27 09:35:00,53.2,53.25,53.16,53.25,4400.0,45.476,45.5187,45.4418,45.5187,4400.0
2010-07-27 09:40:00,53.22,53.23,53.06,53.08,14000.0,45.4931,45.5016,45.3563,45.3734,14000.0
2010-07-27 09:45:00,53.07,53.07,53.0,53.0,7500.0,45.3649,45.3649,45.305,45.305,7500.0
2010-07-27 09:50:00,53.02,53.06,53.0,53.02,4600.0,45.3221,45.3563,45.305,45.3221,4600.0
2010-07-27 09:55:00,52.99,53.02,52.97,52.97,700.0,45.2965,45.3221,45.2794,45.2794,700.0
2010-07-27 10:00:00,52.99,53.15,52.99,53.08,4600.0,45.2965,45.4333,45.2965,45.3734,4600.0
2010-07-27 10:05:00,52.98,52.98,52.87,52.87,4200.0,45.2879,45.2879,45.1939,45.1939,4200.0
2010-07-27 10:10:00,52.84,52.88,52.83,52.86,4800.0,45.1683,45.2025,45.1597,45.1854,4800.0
2010-07-27 10:15:00,52.87,52.87,52.8,52.85,1900.0,45.1939,45.1939,45.1341,45.1768,1900.0
2010-07-27 10:20:00,52.94,52.95,52.93,52.95,1400.0,45.2537,45.2623,45.2452,45.2623,1400.0
2010-07-27 10:25:00,52.94,52.96,52.89,52.95,3300.0,45.2537,45.2708,45.211,45.2623,3300.0
2010-07-27 10:30:00,52.94,52.99,52.91,52.91,9300.0,45.2537,45.2965,45.2281,45.2281,9300.0
2010-07-27 10:35:00,52.9,52.95,52.9,52.9,2600.0,45.2196,45.2623,45.2196,45.2196,2600.0
2010-07-27 10:40:00,52.91,52.92,52.89,52.89,600.0,45.2281,45.2367,45.211,45.211,600.0
2010-07-27 10:45:00,52.85,52.92,52.82,52.84,4500.0,45.1768,45.2367,45.1512,45.1683,4500.0
2010-07-27 10:50:00,52.85,52.91,52.83,52.87,13800.0,45.1768,45.2281,45.1597,45.1939,13800.0
2010-07-27 10:55:00,52.83,52.86,52.83,52.84,700.0,45.1597,45.1854,45.1597,45.1683,700.0
2010-07-27 11:00:00,52.75,52.76,52.75,52.75,600.0,45.0913,45.0999,45.0913,45.0913,600.0
2010-07-27 11:05:00,52.74,52.75,52.73,52.74,2800.0,45.0828,45.0913,45.0742,45.0828,2800.0
2010-07-27 11:10:00,52.72,52.72,52.68,52.7,2000.0,45.0657,45.0657,45.0315,45.0486,2000.0
2010-07-27 11:15:00,52.69,52.69,52.66,52.66,3300.0,45.04,45.04,45.0144,45.0144,3300.0
2010-07-27 11:20:00,52.61,52.66,52.61,52.66,1800.0,44.9717,45.0144,44.9717,45.0144,1800.0
2010-07-27 11:25:00,52.67,52.69,52.67,52.69,3800.0,45.0229,45.04,45.0229,45.04,3800.0
2010-07-27 11:30:00,52.72,52.73,52.7,52.7,11800.0,45.0657,45.0742,45.0486,45.0486,11800.0
2010-07-27 11:35:00,52.79,52.79,52.79,52.79,600.0,45.1255,45.1255,45.1255,45.1255,600.0
2010-07-27 11:40:00,52.79,52.8,52.75,52.75,1700.0,45.1255,45.1341,45.0913,45.0913,1700.0
2010-07-27 11:45:00,52.78,52.78,52.75,52.75,2800.0,45.117,45.117,45.0913,45.0913,2800.0
2010-07-27 11:50:00,52.75,52.78,52.74,52.78,1700.0,45.0913,45.117,45.0828,45.117,1700.0
2010-07-27 11:55:00,52.74,52.75,52.74,52.75,1700.0,45.0828,45.0913,45.0828,45.0913,1700.0
2010-07-27 12:00:00,52.8,52.8,52.79,52.8,400.0,45.1341,45.1341,45.1255,45.1341,400.0
2010-07-27 12:05:00,52.78,52.8,52.78,52.8,400.0,45.117,45.1341,45.117,45.1341,400.0
2010-07-27 12:10:00,52.81,52.88,52.81,52.88,2100.0,45.1426,45.2025,45.1426,45.2025,2100.0
2010-07-27 12:15:00,52.88,52.89,52.87,52.89,400.0,45.2025,45.211,45.1939,45.211,400.0
2010-07-27 12:20:00,52.86,52.86,52.85,52.85,200.0,45.1854,45.1854,45.1768,45.1768,200.0
2010-07-27 12:25:00,52.89,52.89,52.86,52.86,7700.0,45.211,45.211,45.1854,45.1854,7700.0
2010-07-27 12:30:00,52.84,52.84,52.84,52.84,400.0,45.1683,45.1683,45.1683,45.1683,400.0
2010-07-27 12:35:00,52.82,52.82,52.81,52.81,500.0,45.1512,45.1512,45.1426,45.1426,500.0
2010-07-27 12:40:00,52.86,52.88,52.86,52.88,1500.0,45.1854,45.2025,45.1854,45.2025,1500.0
2010-07-27 12:45:00,52.86,52.86,52.78,52.78,1900.0,45.1854,45.1854,45.117,45.117,1900.0
2010-07-27 12:50:00,52.79,52.79,52.74,52.74,700.0,45.1255,45.1255,45.0828,45.0828,700.0
2010-07-27 12:55:00,52.75,52.76,52.75,52.76,700.0,45.0913,45.0999,45.0913,45.0999,700.0
2010-07-27 13:00:00,52.75,52.76,52.73,52.76,900.0,45.0913,45.0999,45.0742,45.0999,900.0
2010-07-27 13:05:00,52.78,52.79,52.75,52.75,1100.0,45.117,45.1255,45.0913,45.0913,1100.0
2010-07-27 13:10:00,52.76,52.79,52.76,52.79,1300.0,45.0999,45.1255,45.0999,45.1255,1300.0
2010-07-27 13:15:00,52.75,52.76,52.73,52.74,6100.0,45.0913,45.0999,45.0742,45.0828,6100.0
2010-07-27 13:20:00,52.72,52.77,52.72,52.77,3400.0,45.0657,45.1084,45.0657,45.1084,3400.0
2010-07-27 13:25:00,52.75,52.76,52.65,52.65,2200.0,45.0913,45.0999,45.0059,45.0059,2200.0
2010-07-27 13:30:00,52.66,52.66,52.64,52.64,10600.0,45.0144,45.0144,44.9973,44.9973,10600.0
2010-07-27 13:35:00,52.63,52.68,52.63,52.65,4600.0,44.9888,45.0315,44.9888,45.0059,4600.0
2010-07-27 13:40:00,52.66,52.66,52.64,52.64,2100.0,45.0144,45.0144,44.9973,44.9973,2100.0
2010-07-27 13:45:00,52.63,52.81,52.63,52.81,4000.0,44.9888,45.1426,44.9888,45.1426,4000.0
2010-07-27 13:50:00,52.78,52.79,52.75,52.77,6000.0,45.117,45.1255,45.0913,45.1084,6000.0
2010-07-27 13:55:00,52.77,52.82,52.77,52.79,6800.0,45.1084,45.1512,45.1084,45.1255,6800.0
2010-07-27 14:00:00,52.75,52.81,52.73,52.73,3200.0,45.0913,45.1426,45.0742,45.0742,3200.0
2010-07-27 14:05:00,52.74,52.83,52.74,52.83,2600.0,45.0828,45.1597,45.0828,45.1597,2600.0
2010-07-27 14:10:00,52.8,52.8,52.74,52.79,3800.0,45.1341,45.1341,45.0828,45.1255,3800.0
2010-07-27 14:15:00,52.77,52.89,52.75,52.88,3500.0,45.1084,45.211,45.0913,45.2025,3500.0
2010-07-27 14:20:00,52.89,52.89,52.84,52.85,2100.0,45.211,45.211,45.1683,45.1768,2100.0
2010-07-27 14:25:00,52.83,52.83,52.83,52.83,2400.0,45.1597,45.1597,45.1597,45.1597,2400.0
2010-07-27 14:30:00,52.86,52.86,52.84,52.84,2700.0,45.1854,45.1854,45.1683,45.1683,2700.0
2010-07-27 14:35:00,52.8,52.82,52.79,52.8,3100.0,45.1341,45.1512,45.1255,45.1341,3100.0
2010-07-27 14:40:00,52.81,52.82,52.77,52.78,3300.0,45.1426,45.1512,45.1084,45.117,3300.0
2010-07-27 14:45:00,52.76,52.83,52.76,52.82,6300.0,45.0999,45.1597,45.0999,45.1512,6300.0
2010-07-27 14:50:00,52.82,52.82,52.71,52.73,23300.0,45.1512,45.1512,45.0571,45.0742,23300.0
2010-07-27 14:55:00,52.7,52.77,52.7,52.76,6500.0,45.0486,45.1084,45.0486,45.0999,6500.0
2010-07-27 15:00:00,52.77,52.8,52.77,52.8,10100.0,45.1084,45.1341,45.1084,45.1341,10100.0
2010-07-27 15:05:00,52.81,52.83,52.79,52.83,4800.0,45.1426,45.1597,45.1255,45.1597,4800.0
2010-07-27 15:10:00,52.84,52.84,52.79,52.79,4600.0,45.1683,45.1683,45.1255,45.1255,4600.0
2010-07-27 15:15:00,52.77,52.87,52.76,52.86,13400.0,45.1084,45.1939,45.0999,45.1854,13400.0
2010-07-27 15:20:00,52.87,52.9,52.86,52.89,7500.0,45.1939,45.2196,45.1854,45.211,7500.0
2010-07-27 15:25:00,52.9,52.93,52.88,52.93,6300.0,45.2196,45.2452,45.2025,45.2452,6300.0
2010-07-27 15:30:00,52.9,52.9,52.84,52.84,2600.0,45.2196,45.2196,45.1683,45.1683,2600.0
2010-07-27 15:35:00,52.86,52.86,52.82,52.82,3800.0,45.1854,45.1854,45.1512,45.1512,3800.0
2010-07-27 15:40:00,52.85,52.85,52.81,52.81,7100.0,45.1768,45.1768,45.1426,45.1426,7100.0
2010-07-27 15:45:00,52.8,52.88,52.78,52.82,13300.0,45.1341,45.2025,45.117,45.1512,13300.0
2010-07-27 15:50:00,52.81,52.84,52.77,52.82,4200.0,45.1426,45.1683,45.1084,45.1512,4200.0
2010-07-27 15:55:00,52.82,52.86,52.8,52.83,9200.0,45.1512,45.1854,45.1341,45.1597,9200.0
2010-07-28 09:30:00,52.65,52.82,52.65,52.79,28900.0,45.0059,45.1512,45.0059,45.1255,28900.0
2010-07-28 09:35:00,52.88,52.92,52.85,52.87,3700.0,45.2025,45.2367,45.1768,45.1939,3700.0
2010-07-28 09:40:00,52.82,52.82,52.75,52.76,3300.0,45.1512,45.1512,45.0913,45.0999,3300.0
2010-07-28 09:45:00,52.81,52.81,52.73,52.81,1100.0,45.1426,45.1426,45.0742,45.1426,1100.0
2010-07-28 09:50:00,52.75,52.75,52.71,52.72,1100.0,45.0913,45.0913,45.0571,45.0657,1100.0
2010-07-28 09:55:00,52.71,52.8,52.71,52.8,3100.0,45.0571,45.1341,45.0571,45.1341,3100.0
2010-07-28 10:00:00,52.82,52.87,52.82,52.82,6500.0,45.1512,45.1939,45.1512,45.1512,6500.0
2010-07-28 10:05:00,52.8,52.81,52.7,52.7,2700.0,45.1341,45.1426,45.0486,45.0486,2700.0
2010-07-28 10:10:00,52.65,52.66,52.65,52.66,500.0,45.0059,45.0144,45.0059,45.0144,500.0
2010-07-28 10:15:00,52.66,52.69,52.64,52.67,900.0,45.0144,45.04,44.9973,45.0229,900.0
2010-07-28 10:20:00,52.65,52.65,52.58,52.58,4200.0,45.0059,45.0059,44.946,44.946,4200.0
2010-07-28 10:25:00,52.62,52.62,52.62,52.62,100.0,44.9802,44.9802,44.9802,44.9802,100.0
2010-07-28 10:30:00,52.61,52.62,52.56,52.56,600.0,44.9717,44.9802,44.9289,44.9289,600.0
2010-07-28 10:35:00,52.59,52.64,52.59,52.64,2300.0,44.9546,44.9973,44.9546,44.9973,2300.0
2010-07-28 10:40:00,52.63,52.71,52.63,52.71,500.0,44.9888,45.0571,44.9888,45.0571,500.0
2010-07-28 10:45:00,52.74,52.74,52.69,52.72,500.0,45.0828,45.0828,45.04,45.0657,500.0
2010-07-28 10:50:00,52.66,52.67,52.64,52.64,800.0,45.0144,45.0229,44.9973,44.9973,800.0
2010-07-28 10:55:00,52.66,52.69,52.66,52.69,500.0,45.0144,45.04,45.0144,45.04,500.0
2010-07-28 11:00:00,52.68,52.69,52.68,52.68,1400.0,45.0315,45.04,45.0315,45.0315,1400.0
2010-07-28 11:05:00,52.63,52.63,52.6,52.6,300.0,44.9888,44.9888,44.9631,44.9631,300.0
2010-07-28 11:10:00,52.59,52.64,52.58,52.64,2900.0,44.9546,44.9973,44.946,44.9973,2900.0
2010-07-28 11:15:00,52.67,52.67,52.58,52.58,1400.0,45.0229,45.0229,44.946,44.946,1400.0
2010-07-28 11:20:00,52.63,52.63,52.61,52.61,800.0,44.9888,44.9888,44.9717,44.9717,800.0
2010-07-28 11:25:00,52.66,52.67,52.65,52.65,1900.0,45.0144,45.0229,45.0059,45.0059,1900.0
2010-07-28 11:30:00,52.62,52.65,52.62,52.65,1300.0,44.9802,45.0059,44.9802,45.0059,1300.0
2010-07-28 11:35:00,52.69,52.71,52.69,52.71,500.0,45.04,45.0571,45.04,45.0571,500.0
2010-07-28 11:40:00,52.68,52.69,52.63,52.63,600.0,45.0315,45.04,44.9888,44.9888,600.0
2010-07-28 11:45:00,52.65,52.65,52.65,52.65,200.0,45.0059,45.0059,45.0059,45.0059,200.0
2010-07-28 11:50:00,52.62,52.63,52.6,52.61,1200.0,44.9802,44.9888,44.9631,44.9717,1200.0
2010-07-28 11:55:00,52.61,52.63,52.61,52.63,300.0,44.9717,44.9888,44.9717,44.9888,300.0
2010-07-28 12:00:00,52.64,52.65,52.61,52.62,800.0,44.9973,45.0059,44.9717,44.9802,800.0
2010-07-28 12:05:00,52.64,52.65,52.63,52.65,700.0,44.9973,45.0059,44.9888,45.0059,700.0
2010-07-28 12:10:00,52.64,52.68,52.64,52.66,500.0,44.9973,45.0315,44.9973,45.0144,500.0
2010-07-28 12:15:00,52.66,52.7,52.66,52.7,600.0,45.0144,45.0486,45.0144,45.0486,600.0
2010-07-28 12:20:00,52.71,52.71,52.68,52.68,500.0,45.0571,45.0571,45.0315,45.0315,500.0
2010-07-28 12:25:00,52.68,52.68,52.68,52.68,400.0,45.0315,45.0315,45.0315,45.0315,400.0
2010-07-28 12:30:00,52.64,52.68,52.64,52.68,1000.0,44.9973,45.0315,44.9973,45.0315,1000.0
2010-07-28 12:35:00,52.66,52.68,52.65,52.68,2300.0,45.0144,45.0315,45.0059,45.0315,2300.0
2010-07-28 12:40:00,52.68,52.71,52.68,52.7,4000.0,45.0315,45.0571,45.0315,45.0486,4000.0
2010-07-28 12:45:00,52.7,52.7,52.7,52.7,200.0,45.0486,45.0486,45.0486,45.0486,200.0
2010-07-28 12:50:00,52.64,52.64,52.64,52.64,400.0,44.9973,44.9973,44.9973,44.9973,400.0
2010-07-28 12:55:00,52.71,52.73,52.71,52.73,1400.0,45.0571,45.0742,45.0571,45.0742,1400.0
2010-07-28 13:00:00,52.76,52.77,52.76,52.77,300.0,45.0999,45.1084,45.0999,45.1084,300.0
2010-07-28 13:05:00,52.75,52.75,52.72,52.73,700.0,45.0913,45.0913,45.0657,45.0742,700.0
2010-07-28 13:10:00,52.74,52.75,52.74,52.74,1200.0,45.0828,45.0913,45.0828,45.0828,1200.0
2010-07-28 13:15:00,52.74,52.76,52.74,52.74,4800.0,45.0828,45.0999,45.0828,45.0828,4800.0
2010-07-28 13:20:00,52.71,52.71,52.68,52.68,1000.0,45.0571,45.0571,45.0315,45.0315,1000.0
2010-07-28 13:25:00,52.69,52.69,52.65,52.66,4000.0,45.04,45.04,45.0059,45.0144,4000.0
2010-07-28 13:30:00,52.65,52.65,52.62,52.65,1000.0,45.0059,45.0059,44.9802,45.0059,1000.0
2010-07-28 13:35:00,52.67,52.67,52.67,52.67,200.0,45.0229,45.0229,45.0229,45.0229,200.0
2010-07-28 13:40:00,52.6,52.65,52.59,52.62,7200.0,44.9631,45.0059,44.9546,44.9802,7200.0
2010-07-28 13:45:00,52.62,52.64,52.58,52.62,4900.0,44.9802,44.9973,44.946,44.9802,4900.0
2010-07-28 13:50:00,52.63,52.66,52.62,52.66,2800.0,44.9888,45.0144,44.9802,45.0144,2800.0
2010-07-28 13:55:00,52.64,52.65,52.64,52.64,1700.0,44.9973,45.0059,44.9973,44.9973,1700.0
2010-07-28 14:00:00,52.63,52.64,52.58,52.64,3900.0,44.9888,44.9973,44.946,44.9973,3900.0
2010-07-28 14:05:00,52.67,52.69,52.67,52.67,3300.0,45.0229,45.04,45.0229,45.0229,3300.0
2010-07-28 14:10:00,52.67,52.69,52.62,52.62,700.0,45.0229,45.04,44.9802,44.9802,700.0
2010-07-28 14:15:00,52.59,52.59,52.53,52.53,3100.0,44.9546,44.9546,44.9033,44.9033,3100.0
2010-07-28 14:20:00,52.51,52.52,52.49,52.5,1300.0,44.8862,44.8947,44.8691,44.8776,1300.0
2010-07-28 14:25:00,52.5,52.55,52.48,52.55,2900.0,44.8776,44.9204,44.8605,44.9204,2900.0
2010-07-28 14:30:00,52.53,52.56,52.53,52.54,5300.0,44.9033,44.9289,44.9033,44.9118,5300.0
2010-07-28 14:35:00,52.54,52.57,52.53,52.54,2600.0,44.9118,44.9375,44.9033,44.9118,2600.0
2010-07-28 14:40:00,52.54,52.55,52.49,52.49,3000.0,44.9118,44.9204,44.8691,44.8691,3000.0
2010-07-28 14:45:00,52.49,52.5,52.46,52.47,7900.0,44.8691,44.8776,44.8434,44.852,7900.0
2010-07-28 14:50:00,52.46,52.53,52.46,52.53,1600.0,44.8434,44.9033,44.8434,44.9033,1600.0
2010-07-28 14:55:00,52.51,52.52,52.47,52.47,9100.0,44.8862,44.8947,44.852,44.852,9100.0
2010-07-28 15:00:00,52.48,52.49,52.41,52.41,1700.0,44.8605,44.8691,44.8007,44.8007,1700.0
2010-07-28 15:05:00,52.4,52.42,52.36,52.36,1800.0,44.7921,44.8092,44.758,44.758,1800.0
2010-07-28 15:10:00,52.36,52.38,52.31,52.36,3800.0,44.758,44.7751,44.7152,44.758,3800.0
2010-07-28 15:15:00,52.35,52.35,52.3,52.34,4000.0,44.7494,44.7494,44.7067,44.7409,4000.0
2010-07-28 15:20:00,52.34,52.39,52.31,52.39,7800.0,44.7409,44.7836,44.7152,44.7836,7800.0
2010-07-28 15:25:00,52.38,52.41,52.38,52.41,4500.0,44.7751,44.8007,44.7751,44.8007,4500.0
2010-07-28 15:30:00,52.43,52.5,52.43,52.45,5300.0,44.8178,44.8776,44.8178,44.8349,5300.0
2010-07-28 15:35:00,52.45,52.48,52.44,52.46,1300.0,44.8349,44.8605,44.8263,44.8434,1300.0
2010-07-28 15:40:00,52.43,52.51,52.43,52.51,200.0,44.8178,44.8862,44.8178,44.8862,200.0
2010-07-28 15:45:00,52.49,52.52,52.47,52.52,2800.0,44.8691,44.8947,44.852,44.8947,2800.0
2010-07-28 15:50:00,52.51,52.51,52.43,52.47,6200.0,44.8862,44.8862,44.8178,44.852,6200.0
2010-07-28 15:55:00,52.47,52.5,52.46,52.46,2300.0,44.852,44.8776,44.8434,44.8434,2300.0
2010-07-29 09:30:00,52.76,52.89,52.76,52.83,9200.0,45.0999,45.211,45.0999,45.1597,9200.0
2010-07-29 09:35:00,52.87,52.93,52.85,52.9,4300.0,45.1939,45.2452,45.1768,45.2196,4300.0
2010-07-29 09:40:00,52.89,52.9,52.85,52.87,7700.0,45.211,45.2196,45.1768,45.1939,7700.0
2010-07-29 09:45:00,52.83,52.83,52.77,52.77,4500.0,45.1597,45.1597,45.1084,45.1084,4500.0
2010-07-29 09:50:00,52.78,52.78,52.7,52.73,900.0,45.117,45.117,45.0486,45.0742,900.0
2010-07-29 09:55:00,52.7,52.7,52.68,52.68,4000.0,45.0486,45.0486,45.0315,45.0315,4000.0
2010-07-29 10:00:00,52.7,52.7,52.61,52.61,1400.0,45.0486,45.0486,44.9717,44.9717,1400.0
2010-07-29 10:05:00,52.61,52.61,52.59,52.59,500.0,44.9717,44.9717,44.9546,44.9546,500.0
2010-07-29 10:10:00,52.63,52.69,52.63,52.69,2700.0,44.9888,45.04,44.9888,45.04,2700.0
2010-07-29 10:15:00,52.63,52.7,52.63,52.7,300.0,44.9888,45.0486,44.9888,45.0486,300.0
2010-07-29 10:20:00,52.65,52.65,52.57,52.64,1100.0,45.0059,45.0059,44.9375,44.9973,1100.0
2010-07-29 10:25:00,52.6,52.6,52.55,52.55,1700.0,44.9631,44.9631,44.9204,44.9204,1700.0
2010-07-29 10:30:00,52.5,52.58,52.5,52.58,1100.0,44.8776,44.946,44.8776,44.946,1100.0
2010-07-29 10:35:00,52.57,52.59,52.56,52.56,500.0,44.9375,44.9546,44.9289,44.9289,500.0
2010-07-29 10:40:00,52.52,52.52,52.45,52.48,1300.0,44.8947,44.8947,44.8349,44.8605,1300.0
2010-07-29 10:45:00,52.46,52.5,52.45,52.5,300.0,44.8434,44.8776,44.8349,44.8776,300.0
2010-07-29 10:50:00,52.56,52.57,52.55,52.55,3000.0,44.9289,44.9375,44.9204,44.9204,3000.0
2010-07-29 10:55:00,52.54,52.58,52.54,52.55,1000.0,44.9118,44.946,44.9118,44.9204,1000.0
2010-07-29 11:00:00,52.53,52.53,52.47,52.5,3100.0,44.9033,44.9033,44.852,44.8776,3100.0
2010-07-29 11:05:00,52.49,52.49,52.37,52.38,7900.0,44.8691,44.8691,44.7665,44.7751,7900.0
2010-07-29 11:10:00,52.35,52.41,52.35,52.4,600.0,44.7494,44.8007,44.7494,44.7921,600.0
2010-07-29 11:15:00,52.33,52.34,52.21,52.21,2600.0,44.7323,44.7409,44.6297,44.6297,2600.0
2010-07-29 11:20:00,52.21,52.21,52.13,52.13,1100.0,44.6297,44.6297,44.5613,44.5613,1100.0
2010-07-29 11:25:00,52.17,52.17,52.06,52.08,900.0,44.5955,44.5955,44.5015,44.5186,900.0
2010-07-29 11:30:00,52.03,52.03,51.9,52.01,2400.0,44.4759,44.4759,44.3647,44.4588,2400.0
2010-07-29 11:35:00,52.0,52.0,51.95,52.0,600.0,44.4502,44.4502,44.4075,44.4502,600.0
2010-07-29 11:40:00,52.03,52.03,52.0,52.0,1100.0,44.4759,44.4759,44.4502,44.4502,1100.0
2010-07-29 11:45:00,52.02,52.02,51.96,51.96,500.0,44.4673,44.4673,44.416,44.416,500.0
2010-07-29 11:50:00,52.01,52.04,51.95,51.95,1300.0,44.4588,44.4844,44.4075,44.4075,1300.0
2010-07-29 11:55:00,51.9,51.95,51.9,51.92,2000.0,44.3647,44.4075,44.3647,44.3818,2000.0
2010-07-29 12:00:00,51.85,51.89,51.77,51.77,1000.0,44.322,44.3562,44.2536,44.2536,1000.0
2010-07-29 12:05:00,51.79,51.85,51.74,51.85,1900.0,44.2707,44.322,44.228,44.322,1900.0
2010-07-29 12:10:00,51.84,51.89,51.84,51.89,1800.0,44.3135,44.3562,44.3135,44.3562,1800.0
2010-07-29 12:15:00,51.91,51.95,51.91,51.95,700.0,44.3733,44.4075,44.3733,44.4075,700.0
2010-07-29 12:20:00,51.94,51.94,51.92,51.93,1300.0,44.3989,44.3989,44.3818,44.3904,1300.0
2010-07-29 12:25:00,51.91,51.94,51.91,51.94,3700.0,44.3733,44.3989,44.3733,44.3989,3700.0
2010-07-29 12:30:00,51.95,51.96,51.89,51.91,29900.0,44.4075,44.416,44.3562,44.3733,29900.0
2010-07-29 12:35:00,51.92,51.95,51.84,51.85,9700.0,44.3818,44.4075,44.3135,44.322,9700.0
2010-07-29 12:40:00,51.84,51.9,51.83,51.88,2100.0,44.3135,44.3647,44.3049,44.3476,2100.0
2010-07-29 12:45:00,51.87,51.87,51.83,51.83,400.0,44.3391,44.3391,44.3049,44.3049,400.0
2010-07-29 12:50:00,51.81,51.95,51.79,51.95,5000.0,44.2878,44.4075,44.2707,44.4075,5000.0
2010-07-29 12:55:00,51.93,51.99,51.93,51.99,1100.0,44.3904,44.4417,44.3904,44.4417,1100.0
2010-07-29 13:00:00,51.98,52.05,51.98,52.04,1000.0,44.4331,44.493,44.4331,44.4844,1000.0
2010-07-29 13:05:00,52.02,52.06,52.02,52.06,500.0,44.4673,44.5015,44.4673,44.5015,500.0
2010-07-29 13:10:00,52.07,52.07,52.03,52.07,800.0,44.5101,44.5101,44.4759,44.5101,800.0
2010-07-29 13:15:00,52.11,52.13,52.1,52.1,5800.0,44.5443,44.5613,44.5357,44.5357,5800.0
2010-07-29 13:20:00,52.12,52.12,52.04,52.06,1100.0,44.5528,44.5528,44.4844,44.5015,1100.0
2010-07-29 13:25:00,52.05,52.14,52.05,52.14,1100.0,44.493,44.5699,44.493,44.5699,1100.0
2010-07-29 13:30:00,52.13,52.19,52.13,52.17,4800.0,44.5613,44.6126,44.5613,44.5955,4800.0
2010-07-29 13:35:00,52.17,52.22,52.15,52.22,3200.0,44.5955,44.6383,44.5784,44.6383,3200.0
2010-07-29 13:40:00,52.2,52.24,52.2,52.24,400.0,44.6212,44.6554,44.6212,44.6554,400.0
2010-07-29 13:45:00,52.22,52.26,52.22,52.25,600.0,44.6383,44.6725,44.6383,44.6639,600.0
2010-07-29 13:50:00,52.28,52.28,52.2,52.21,6800.0,44.6896,44.6896,44.6212,44.6297,6800.0
2010-07-29 13:55:00,52.21,52.23,52.21,52.22,600.0,44.6297,44.6468,44.6297,44.6383,600.0
2010-07-29 14:00:00,52.22,52.23,52.2,52.2,2300.0,44.6383,44.6468,44.6212,44.6212,2300.0
2010-07-29 14:05:00,52.13,52.14,52.12,52.12,1400.0,44.5613,44.5699,44.5528,44.5528,1400.0
2010-07-29 14:10:00,52.1,52.15,52.09,52.15,1500.0,44.5357,44.5784,44.5272,44.5784,1500.0
2010-07-29 14:15:00,52.18,52.18,52.15,52.17,400.0,44.6041,44.6041,44.5784,44.5955,400.0
2010-07-29 14:20:00,52.21,52.26,52.21,52.22,600.0,44.6297,44.6725,44.6297,44.6383,600.0
2010-07-29 14:25:00,52.22,52.28,52.21,52.28,5000.0,44.6383,44.6896,44.6297,44.6896,5000.0
2010-07-29 14:30:00,52.34,52.34,52.28,52.28,4700.0,44.7409,44.7409,44.6896,44.6896,4700.0
2010-07-29 14:35:00,52.25,52.37,52.25,52.37,1400.0,44.6639,44.7665,44.6639,44.7665,1400.0
2010-07-29 14:40:00,52.38,52.41,52.38,52.38,1200.0,44.7751,44.8007,44.7751,44.7751,1200.0
2010-07-29 14:45:00,52.38,52.48,52.38,52.48,5200.0,44.7751,44.8605,44.7751,44.8605,5200.0
2010-07-29 14:50:00,52.46,52.46,52.43,52.43,300.0,44.8434,44.8434,44.8178,44.8178,300.0
2010-07-29 14:55:00,52.42,52.43,52.38,52.42,1300.0,44.8092,44.8178,44.7751,44.8092,1300.0
2010-07-29 15:00:00,52.43,52.43,52.38,52.39,3500.0,44.8178,44.8178,44.7751,44.7836,3500.0
2010-07-29 15:05:00,52.39,52.41,52.37,52.38,1200.0,44.7836,44.8007,44.7665,44.7751,1200.0
2010-07-29 15:10:00,52.39,52.49,52.39,52.48,1700.0,44.7836,44.8691,44.7836,44.8605,1700.0
2010-07-29 15:15:00,52.47,52.52,52.47,52.48,600.0,44.852,44.8947,44.852,44.8605,600.0
2010-07-29 15:20:00,52.51,52.51,52.48,52.51,1700.0,44.8862,44.8862,44.8605,44.8862,1700.0
2010-07-29 15:25:00,52.49,52.5,52.47,52.48,5000.0,44.8691,44.8776,44.852,44.8605,5000.0
2010-07-29 15:30:00,52.43,52.44,52.36,52.42,2000.0,44.8178,44.8263,44.758,44.8092,2000.0
2010-07-29 15:35:00,52.42,52.43,52.4,52.41,1500.0,44.8092,44.8178,44.7921,44.8007,1500.0
2010-07-29 15:40:00,52.36,52.36,52.29,52.35,3700.0,44.758,44.758,44.6981,44.7494,3700.0
2010-07-29 15:45:00,52.34,52.34,52.21,52.23,3400.0,44.7409,44.7409,44.6297,44.6468,3400.0
2010-07-29 15:50:00,52.23,52.28,52.21,52.24,4800.0,44.6468,44.6896,44.6297,44.6554,4800.0
2010-07-29 15:55:00,52.27,52.29,52.19,52.22,5000.0,44.681,44.6981,44.6126,44.6383,5000.0
2010-07-30 09:30:00,51.7,51.74,51.63,51.74,9100.0,44.1938,44.228,44.1339,44.228,9100.0
2010-07-30 09:35:00,51.75,51.75,51.61,51.61,2500.0,44.2365,44.2365,44.1168,44.1168,2500.0
2010-07-30 09:40:00,51.54,51.84,51.54,51.77,21500.0,44.057,44.3135,44.057,44.2536,21500.0
2010-07-30 09:45:00,51.79,51.85,51.75,51.76,4400.0,44.2707,44.322,44.2365,44.2451,4400.0
2010-07-30 09:50:00,51.74,51.76,51.74,51.76,200.0,44.228,44.2451,44.228,44.2451,200.0
2010-07-30 09:55:00,51.73,51.9,51.73,51.85,5100.0,44.2194,44.3647,44.2194,44.322,5100.0
2010-07-30 10:00:00,51.84,51.95,51.84,51.95,1000.0,44.3135,44.4075,44.3135,44.4075,1000.0
2010-07-30 10:05:00,52.04,52.09,52.04,52.06,900.0,44.4844,44.5272,44.4844,44.5015,900.0
2010-07-30 10:10:00,52.0,52.04,52.0,52.02,1900.0,44.4502,44.4844,44.4502,44.4673,1900.0
2010-07-30 10:15:00,52.03,52.03,51.92,51.92,4000.0,44.4759,44.4759,44.3818,44.3818,4000.0
2010-07-30 10:20:00,51.93,52.0,51.93,51.97,3600.0,44.3904,44.4502,44.3904,44.4246,3600.0
2010-07-30 10:25:00,52.01,52.03,52.0,52.03,1500.0,44.4588,44.4759,44.4502,44.4759,1500.0
2010-07-30 10:30:00,52.14,52.15,52.08,52.08,900.0,44.5699,44.5784,44.5186,44.5186,900.0
2010-07-30 10:35:00,52.09,52.14,52.08,52.14,400.0,44.5272,44.5699,44.5186,44.5699,400.0
2010-07-30 10:40:00,52.14,52.3,52.14,52.27,2200.0,44.5699,44.7067,44.5699,44.681,2200.0
2010-07-30 10:45:00,52.34,52.34,52.27,52.3,1800.0,44.7409,44.7409,44.681,44.7067,1800.0
2010-07-30 10:50:00,52.31,52.31,52.17,52.17,1200.0,44.7152,44.7152,44.5955,44.5955,1200.0
2010-07-30 10:55:00,52.2,52.23,52.2,52.21,10400.0,44.6212,44.6468,44.6212,44.6297,10400.0
2010-07-30 11:00:00,52.2,52.2,52.19,52.19,1000.0,44.6212,44.6212,44.6126,44.6126,1000.0
2010-07-30 11:05:00,52.29,52.29,52.27,52.28,1600.0,44.6981,44.6981,44.681,44.6896,1600.0
2010-07-30 11:10:00,52.23,52.25,52.22,52.25,1100.0,44.6468,44.6639,44.6383,44.6639,1100.0
2010-07-30 11:15:00,52.22,52.22,52.18,52.21,2000.0,44.6383,44.6383,44.6041,44.6297,2000.0
2010-07-30 11:20:00,52.18,52.2,52.1,52.11,2800.0,44.6041,44.6212,44.5357,44.5443,2800.0
2010-07-30 11:25:00,52.13,52.15,52.1,52.11,1600.0,44.5613,44.5784,44.5357,44.5443,1600.0
2010-07-30 11:30:00,52.15,52.18,52.12,52.12,2300.0,44.5784,44.6041,44.5528,44.5528,2300.0
2010-07-30 11:35:00,52.13,52.15,52.07,52.15,3000.0,44.5613,44.5784,44.5101,44.5784,3000.0
2010-07-30 11:40:00,52.16,52.16,52.11,52.15,1000.0,44.587,44.587,44.5443,44.5784,1000.0
2010-07-30 11:45:00,52.17,52.19,52.1,52.15,4800.0,44.5955,44.6126,44.5357,44.5784,4800.0
2010-07-30 11:50:00,52.16,52.21,52.16,52.21,1900.0,44.587,44.6297,44.587,44.6297,1900.0
2010-07-30 11:55:00,52.17,52.2,52.15,52.2,900.0,44.5955,44.6212,44.5784,44.6212,900.0
2010-07-30 12:00:00,52.24,52.26,52.22,52.22,3100.0,44.6554,44.6725,44.6383,44.6383,3100.0
2010-07-30 12:05:00,52.23,52.24,52.21,52.21,5900.0,44.6468,44.6554,44.6297,44.6297,5900.0
2010-07-30 12:10:00,52.21,52.21,52.13,52.18,800.0,44.6297,44.6297,44.5613,44.6041,800.0
2010-07-30 12:15:00,52.18,52.19,52.15,52.19,6500.0,44.6041,44.6126,44.5784,44.6126,6500.0
2010-07-30 12:20:00,52.17,52.2,52.16,52.17,1000.0,44.5955,44.6212,44.587,44.5955,1000.0
2010-07-30 12:25:00,52.21,52.22,52.21,52.21,500.0,44.6297,44.6383,44.6297,44.6297,500.0
2010-07-30 12:30:00,52.17,52.19,52.14,52.17,2100.0,44.5955,44.6126,44.5699,44.5955,2100.0
2010-07-30 12:35:00,52.15,52.18,52.15,52.18,6500.0,44.5784,44.6041,44.5784,44.6041,6500.0
2010-07-30 12:40:00,52.22,52.22,52.19,52.21,1600.0,44.6383,44.6383,44.6126,44.6297,1600.0
2010-07-30 12:45:00,52.22,52.23,52.22,52.22,900.0,44.6383,44.6468,44.6383,44.6383,900.0
2010-07-30 12:50:00,52.2,52.2,52.2,52.2,100.0,44.6212,44.6212,44.6212,44.6212,100.0
2010-07-30 12:55:00,52.22,52.23,52.2,52.22,1500.0,44.6383,44.6468,44.6212,44.6383,1500.0
2010-07-30 13:00:00,52.23,52.25,52.21,52.21,1000.0,44.6468,44.6639,44.6297,44.6297,1000.0
2010-07-30 13:05:00,52.22,52.24,52.2,52.2,4600.0,44.6383,44.6554,44.6212,44.6212,4600.0
2010-07-30 13:10:00,52.17,52.17,52.14,52.14,800.0,44.5955,44.5955,44.5699,44.5699,800.0
2010-07-30 13:15:00,52.14,52.14,52.04,52.04,700.0,44.5699,44.5699,44.4844,44.4844,700.0
2010-07-30 13:20:00,52.05,52.05,52.04,52.04,600.0,44.493,44.493,44.4844,44.4844,600.0
2010-07-30 13:25:00,52.06,52.11,52.06,52.11,1800.0,44.5015,44.5443,44.5015,44.5443,1800.0
2010-07-30 13:30:00,52.07,52.08,52.07,52.08,200.0,44.5101,44.5186,44.5101,44.5186,200.0
2010-07-30 13:35:00,52.05,52.05,52.0,52.02,1600.0,44.493,44.493,44.4502,44.4673,1600.0
2010-07-30 13:40:00,52.06,52.07,52.02,52.02,5200.0,44.5015,44.5101,44.4673,44.4673,5200.0
2010-07-30 13:45:00,52.02,52.04,52.01,52.04,1000.0,44.4673,44.4844,44.4588,44.4844,1000.0
2010-07-30 13:50:00,52.03,52.06,52.03,52.05,1100.0,44.4759,44.5015,44.4759,44.493,1100.0
2010-07-30 13:55:00,52.0,52.0,51.88,51.88,2000.0,44.4502,44.4502,44.3476,44.3476,2000.0
2010-07-30 14:00:00,51.97,51.97,51.88,51.88,700.0,44.4246,44.4246,44.3476,44.3476,700.0
2010-07-30 14:05:00,51.91,51.95,51.91,51.94,600.0,44.3733,44.4075,44.3733,44.3989,600.0
2010-07-30 14:10:00,51.98,52.06,51.98,52.06,19300.0,44.4331,44.5015,44.4331,44.5015,19300.0
2010-07-30 14:15:00,52.09,52.14,52.09,52.14,1800.0,44.5272,44.5699,44.5272,44.5699,1800.0
2010-07-30 14:20:00,52.14,52.18,52.14,52.15,1400.0,44.5699,44.6041,44.5699,44.5784,1400.0
2010-07-30 14:25:00,52.14,52.15,52.12,52.12,3700.0,44.5699,44.5784,44.5528,44.5528,3700.0
2010-07-30 14:30:00,52.16,52.16,52.11,52.11,5000.0,44.587,44.587,44.5443,44.5443,5000.0
2010-07-30 14:35:00,52.15,52.15,52.11,52.11,900.0,44.5784,44.5784,44.5443,44.5443,900.0
2010-07-30 14:40:00,52.12,52.2,52.12,52.19,2000.0,44.5528,44.6212,44.5528,44.6126,2000.0
2010-07-30 14:45:00,52.2,52.2,52.14,52.14,1000.0,44.6212,44.6212,44.5699,44.5699,1000.0
2010-07-30 14:50:00,52.18,52.18,52.14,52.14,200.0,44.6041,44.6041,44.5699,44.5699,200.0
2010-07-30 14:55:00,52.13,52.13,52.1,52.11,1300.0,44.5613,44.5613,44.5357,44.5443,1300.0
2010-07-30 15:00:00,52.1,52.13,52.1,52.11,400.0,44.5357,44.5613,44.5357,44.5443,400.0
2010-07-30 15:05:00,52.13,52.17,52.13,52.17,1200.0,44.5613,44.5955,44.5613,44.5955,1200.0
2010-07-30 15:10:00,52.23,52.27,52.23,52.26,3000.0,44.6468,44.681,44.6468,44.6725,3000.0
2010-07-30 15:15:00,52.26,52.36,52.26,52.36,3000.0,44.6725,44.758,44.6725,44.758,3000.0
2010-07-30 15:20:00,52.37,52.47,52.35,52.46,3000.0,44.7665,44.852,44.7494,44.8434,3000.0
2010-07-30 15:25:00,52.45,52.49,52.4,52.43,2500.0,44.8349,44.8691,44.7921,44.8178,2500.0
2010-07-30 15:30:00,52.43,52.45,52.4,52.42,5000.0,44.8178,44.8349,44.7921,44.8092,5000.0
2010-07-30 15:35:00,52.42,52.44,52.35,52.35,1400.0,44.8092,44.8263,44.7494,44.7494,1400.0
2010-07-30 15:40:00,52.39,52.41,52.38,52.4,2900.0,44.7836,44.8007,44.7751,44.7921,2900.0
2010-07-30 15:45:00,52.4,52.48,52.37,52.39,2400.0,44.7921,44.8605,44.7665,44.7836,2400.0
2010-07-30 15:50:00,52.37,52.4,52.34,52.34,2500.0,44.7665,44.7921,44.7409,44.7409,2500.0
2010-07-30 15:55:00,52.37,52.38,52.28,52.28,8200.0,44.7665,44.7751,44.6896,44.6896,8200.0
2010-08-02 09:30:00,53.1,53.11,52.93,52.93,13700.0,45.3905,45.3991,45.2452,45.2452,13700.0
2010-08-02 09:35:00,52.93,52.93,52.85,52.9,25600.0,45.2452,45.2452,45.1768,45.2196,25600.0
2010-08-02 09:40:00,52.87,52.87,52.8,52.83,2400.0,45.1939,45.1939,45.1341,45.1597,2400.0
2010-08-02 09:45:00,52.86,52.86,52.83,52.86,700.0,45.1854,45.1854,45.1597,45.1854,700.0
2010-08-02 09:50:00,52.91,52.91,52.87,52.9,3100.0,45.2281,45.2281,45.1939,45.2196,3100.0
2010-08-02 09:55:00,52.89,52.91,52.88,52.91,700.0,45.211,45.2281,45.2025,45.2281,700.0
2010-08-02 10:00:00,52.92,53.12,52.92,53.1,6100.0,45.2367,45.4076,45.2367,45.3905,6100.0
2010-08-02 10:05:00,53.15,53.15,53.08,53.11,2000.0,45.4333,45.4333,45.3734,45.3991,2000.0
2010-08-02 10:10:00,53.1,53.17,53.1,53.17,3900.0,45.3905,45.4504,45.3905,45.4504,3900.0
2010-08-02 10:15:00,53.18,53.24,53.18,53.24,3400.0,45.4589,45.5102,45.4589,45.5102,3400.0
2010-08-02 10:20:00,53.23,53.24,53.22,53.22,1400.0,45.5016,45.5102,45.4931,45.4931,1400.0
2010-08-02 10:25:00,53.19,53.22,53.19,53.22,10900.0,45.4675,45.4931,45.4675,45.4931,10900.0
2010-08-02 10:30:00,53.21,53.21,53.18,53.2,4000.0,45.4845,45.4845,45.4589,45.476,4000.0
2010-08-02 10:35:00,53.2,53.26,53.2,53.2,3300.0,45.476,45.5273,45.476,45.476,3300.0
2010-08-02 10:40:00,53.18,53.22,53.18,53.21,1600.0,45.4589,45.4931,45.4589,45.4845,1600.0
2010-08-02 10:45:00,53.22,53.24,53.21,53.21,3000.0,45.4931,45.5102,45.4845,45.4845,3000.0
2010-08-02 10:50:00,53.21,53.25,53.21,53.25,1400.0,45.4845,45.5187,45.4845,45.5187,1400.0
2010-08-02 10:55:00,53.25,53.25,53.23,53.23,1000.0,45.5187,45.5187,45.5016,45.5016,1000.0
2010-08-02 11:00:00,53.25,53.25,53.22,53.23,6400.0,45.5187,45.5187,45.4931,45.5016,6400.0
2010-08-02 11:05:00,53.26,53.26,53.24,53.25,7100.0,45.5273,45.5273,45.5102,45.5187,7100.0
2010-08-02 11:10:00,53.24,53.25,53.24,53.25,400.0,45.5102,45.5187,45.5102,45.5187,400.0
2010-08-02 11:15:00,53.23,53.25,53.22,53.25,1200.0,45.5016,45.5187,45.4931,45.5187,1200.0
2010-08-02 11:20:00,53.23,53.25,53.23,53.23,4300.0,45.5016,45.5187,45.5016,45.5016,4300.0
2010-08-02 11:25:00,53.28,53.28,53.22,53.24,4600.0,45.5444,45.5444,45.4931,45.5102,4600.0
2010-08-02 11:30:00,53.26,53.34,53.26,53.34,4800.0,45.5273,45.5957,45.5273,45.5957,4800.0
2010-08-02 11:35:00,53.33,53.35,53.3,53.31,13300.0,45.5871,45.6042,45.5615,45.57,13300.0
2010-08-02 11:40:00,53.31,53.31,53.29,53.29,1600.0,45.57,45.57,45.5529,45.5529,1600.0
2010-08-02 11:45:00,53.31,53.31,53.31,53.31,200.0,45.57,45.57,45.57,45.57,200.0
2010-08-02 11:50:00,53.32,53.32,53.31,53.31,200.0,45.5786,45.5786,45.57,45.57,200.0
2010-08-02 11:55:00,53.28,53.33,53.28,53.33,1100.0,45.5444,45.5871,45.5444,45.5871,1100.0
2010-08-02 12:00:00,53.33,53.33,53.28,53.28,200.0,45.5871,45.5871,45.5444,45.5444,200.0
2010-08-02 12:05:00,53.27,53.27,53.27,53.27,300.0,45.5358,45.5358,45.5358,45.5358,300.0
2010-08-02 12:10:00,53.27,53.27,53.27,53.27,100.0,45.5358,45.5358,45.5358,45.5358,100.0
2010-08-02 12:15:00,53.28,53.28,53.26,53.26,1300.0,45.5444,45.5444,45.5273,45.5273,1300.0
2010-08-02 12:20:00,53.26,53.27,53.26,53.26,1000.0,45.5273,45.5358,45.5273,45.5273,1000.0
2010-08-02 12:25:00,53.22,53.22,53.21,53.21,2900.0,45.4931,45.4931,45.4845,45.4845,2900.0
2010-08-02 12:30:00,53.22,53.22,53.2,53.22,1100.0,45.4931,45.4931,45.476,45.4931,1100.0
2010-08-02 12:35:00,53.2,53.21,53.2,53.21,500.0,45.476,45.4845,45.476,45.4845,500.0
2010-08-02 12:40:00,53.2,53.22,53.2,53.22,1200.0,45.476,45.4931,45.476,45.4931,1200.0
2010-08-02 12:45:00,53.22,53.22,53.15,53.16,1100.0,45.4931,45.4931,45.4333,45.4418,1100.0
2010-08-02 12:50:00,53.17,53.22,53.17,53.22,500.0,45.4504,45.4931,45.4504,45.4931,500.0
2010-08-02 12:55:00,53.22,53.26,53.22,53.22,2700.0,45.4931,45.5273,45.4931,45.4931,2700.0
2010-08-02 13:00:00,53.23,53.23,53.23,53.23,1100.0,45.5016,45.5016,45.5016,45.5016,1100.0
2010-08-02 13:05:00,53.25,53.25,53.23,53.23,1700.0,45.5187,45.5187,45.5016,45.5016,1700.0
2010-08-02 13:10:00,53.22,53.22,53.22,53.22,100.0,45.4931,45.4931,45.4931,45.4931,100.0
2010-08-02 13:15:00,53.23,53.24,53.23,53.24,1500.0,45.5016,45.5102,45.5016,45.5102,1500.0
2010-08-02 13:20:00,53.24,53.26,53.24,53.26,800.0,45.5102,45.5273,45.5102,45.5273,800.0
2010-08-02 13:25:00,53.26,53.26,53.24,53.25,2700.0,45.5273,45.5273,45.5102,45.5187,2700.0
2010-08-02 13:30:00,53.2,53.21,53.2,53.21,300.0,45.476,45.4845,45.476,45.4845,300.0
2010-08-02 13:35:00,53.25,53.25,53.24,53.24,300.0,45.5187,45.5187,45.5102,45.5102,300.0
2010-08-02 13:40:00,53.28,53.28,53.28,53.28,600.0,45.5444,45.5444,45.5444,45.5444,600.0
2010-08-02 13:45:00,53.29,53.3,53.27,53.27,18100.0,45.5529,45.5615,45.5358,45.5358,18100.0
2010-08-02 13:50:00,53.25,53.28,53.25,53.28,3500.0,45.5187,45.5444,45.5187,45.5444,3500.0
2010-08-02 13:55:00,53.27,53.3,53.27,53.3,1800.0,45.5358,45.5615,45.5358,45.5615,1800.0
2010-08-02 14:00:00,53.29,53.29,53.27,53.27,300.0,45.5529,45.5529,45.5358,45.5358,300.0
2010-08-02 14:05:00,53.26,53.26,53.26,53.26,300.0,45.5273,45.5273,45.5273,45.5273,300.0
2010-08-02 14:10:00,53.28,53.33,53.28,53.33,1000.0,45.5444,45.5871,45.5444,45.5871,1000.0
2010-08-02 14:15:00,53.34,53.35,53.3,53.31,1500.0,45.5957,45.6042,45.5615,45.57,1500.0
2010-08-02 14:20:00,53.31,53.31,53.28,53.29,900.0,45.57,45.57,45.5444,45.5529,900.0
2010-08-02 14:25:00,53.31,53.32,53.28,53.29,3400.0,45.57,45.5786,45.5444,45.5529,3400.0
2010-08-02 14:30:00,53.3,53.38,53.3,53.38,5300.0,45.5615,45.6299,45.5615,45.6299,5300.0
2010-08-02 14:35:00,53.39,53.43,53.38,53.42,4800.0,45.6384,45.6726,45.6299,45.6641,4800.0
2010-08-02 14:40:00,53.4,53.42,53.4,53.42,6200.0,45.647,45.6641,45.647,45.6641,6200.0
2010-08-02 14:45:00,53.42,53.44,53.39,53.4,2800.0,45.6641,45.6812,45.6384,45.647,2800.0
2010-08-02 14:50:00,53.38,53.42,53.37,53.4,2900.0,45.6299,45.6641,45.6213,45.647,2900.0
2010-08-02 14:55:00,53.41,53.41,53.41,53.41,1700.0,45.6555,45.6555,45.6555,45.6555,1700.0
2010-08-02 15:00:00,53.42,53.42,53.38,53.38,7400.0,45.6641,45.6641,45.6299,45.6299,7400.0
2010-08-02 15:05:00,53.36,53.41,53.36,53.41,3400.0,45.6128,45.6555,45.6128,45.6555,3400.0
2010-08-02 15:10:00,53.42,53.42,53.38,53.41,1800.0,45.6641,45.6641,45.6299,45.6555,1800.0
2010-08-02 15:15:00,53.38,53.43,53.38,53.42,4400.0,45.6299,45.6726,45.6299,45.6641,4400.0
2010-08-02 15:20:00,53.44,53.44,53.42,53.44,1300.0,45.6812,45.6812,45.6641,45.6812,1300.0
2010-08-02 15:25:00,53.45,53.46,53.42,53.43,1900.0,45.6897,45.6982,45.6641,45.6726,1900.0
2010-08-02 15:30:00,53.45,53.45,53.41,53.42,3700.0,45.6897,45.6897,45.6555,45.6641,3700.0
2010-08-02 15:35:00,53.46,53.48,53.42,53.42,4500.0,45.6982,45.7153,45.6641,45.6641,4500.0
2010-08-02 15:40:00,53.37,53.42,53.36,53.42,4100.0,45.6213,45.6641,45.6128,45.6641,4100.0
2010-08-02 15:45:00,53.43,53.44,53.4,53.41,2900.0,45.6726,45.6812,45.647,45.6555,2900.0
2010-08-02 15:50:00,53.38,53.43,53.36,53.43,3000.0,45.6299,45.6726,45.6128,45.6726,3000.0
2010-08-02 15:55:00,53.4,53.41,53.34,53.38,5900.0,45.647,45.6555,45.5957,45.6299,5900.0
2010-08-03 09:30:00,53.3,53.3,53.18,53.18,6800.0,45.5615,45.5615,45.4589,45.4589,6800.0
2010-08-03 09:35:00,53.2,53.22,53.2,53.22,800.0,45.476,45.4931,45.476,45.4931,800.0
2010-08-03 09:40:00,53.25,53.28,53.21,53.22,3800.0,45.5187,45.5444,45.4845,45.4931,3800.0
2010-08-03 09:45:00,53.16,53.16,53.1,53.12,1100.0,45.4418,45.4418,45.3905,45.4076,1100.0
2010-08-03 09:50:00,53.07,53.1,53.07,53.09,500.0,45.3649,45.3905,45.3649,45.382,500.0
2010-08-03 09:55:00,53.05,53.05,53.0,53.04,1800.0,45.3478,45.3478,45.305,45.3392,1800.0
2010-08-03 10:00:00,53.04,53.04,52.87,52.93,206700.0,45.3392,45.3392,45.1939,45.2452,206700.0
2010-08-03 10:05:00,52.93,52.93,52.9,52.9,1100.0,45.2452,45.2452,45.2196,45.2196,1100.0
2010-08-03 10:10:00,52.91,52.92,52.88,52.88,2400.0,45.2281,45.2367,45.2025,45.2025,2400.0
2010-08-03 10:15:00,52.88,52.99,52.88,52.99,700.0,45.2025,45.2965,45.2025,45.2965,700.0
2010-08-03 10:20:00,53.0,53.04,53.0,53.03,2500.0,45.305,45.3392,45.305,45.3307,2500.0
2010-08-03 10:25:00,53.03,53.03,53.03,53.03,0.0,45.3307,45.3307,45.3307,45.3307,0.0
2010-08-03 10:30:00,52.98,52.98,52.98,52.98,200.0,45.2879,45.2879,45.2879,45.2879,200.0
2010-08-03 10:35:00,53.05,53.07,53.05,53.06,500.0,45.3478,45.3649,45.3478,45.3563,500.0
2010-08-03 10:40:00,53.06,53.1,53.04,53.1,5900.0,45.3563,45.3905,45.3392,45.3905,5900.0
2010-08-03 10:45:00,53.16,53.2,53.15,53.19,4500.0,45.4418,45.476,45.4333,45.4675,4500.0
2010-08-03 10:50:00,53.19,53.19,53.15,53.16,6000.0,45.4675,45.4675,45.4333,45.4418,6000.0
2010-08-03 10:55:00,53.15,53.18,53.15,53.17,3000.0,45.4333,45.4589,45.4333,45.4504,3000.0
2010-08-03 11:00:00,53.17,53.18,53.16,53.17,13100.0,45.4504,45.4589,45.4418,45.4504,13100.0
2010-08-03 11:05:00,53.17,53.18,53.14,53.14,1700.0,45.4504,45.4589,45.4247,45.4247,1700.0
2010-08-03 11:10:00,53.16,53.18,53.14,53.18,2800.0,45.4418,45.4589,45.4247,45.4589,2800.0
2010-08-03 11:15:00,53.18,53.2,53.18,53.19,1600.0,45.4589,45.476,45.4589,45.4675,1600.0
2010-08-03 11:20:00,53.23,53.23,53.2,53.23,4400.0,45.5016,45.5016,45.476,45.5016,4400.0
2010-08-03 11:25:00,53.18,53.18,53.15,53.15,400.0,45.4589,45.4589,45.4333,45.4333,400.0
2010-08-03 11:30:00,53.18,53.18,53.18,53.18,500.0,45.4589,45.4589,45.4589,45.4589,500.0
2010-08-03 11:35:00,53.23,53.29,53.23,53.29,2900.0,45.5016,45.5529,45.5016,45.5529,2900.0
2010-08-03 11:40:00,53.32,53.32,53.28,53.28,1000.0,45.5786,45.5786,45.5444,45.5444,1000.0
2010-08-03 11:45:00,53.28,53.28,53.25,53.25,1600.0,45.5444,45.5444,45.5187,45.5187,1600.0
2010-08-03 11:50:00,53.25,53.3,53.25,53.28,2100.0,45.5187,45.5615,45.5187,45.5444,2100.0
2010-08-03 11:55:00,53.28,53.28,53.25,53.25,900.0,45.5444,45.5444,45.5187,45.5187,900.0
2010-08-03 12:00:00,53.23,53.23,53.2,53.21,2600.0,45.5016,45.5016,45.476,45.4845,2600.0
2010-08-03 12:05:00,53.21,53.21,53.18,53.19,3400.0,45.4845,45.4845,45.4589,45.4675,3400.0
2010-08-03 12:10:00,53.18,53.18,53.17,53.18,700.0,45.4589,45.4589,45.4504,45.4589,700.0
2010-08-03 12:15:00,53.17,53.18,53.11,53.12,2900.0,45.4504,45.4589,45.3991,45.4076,2900.0
2010-08-03 12:20:00,53.13,53.16,53.13,53.14,1100.0,45.4162,45.4418,45.4162,45.4247,1100.0
2010-08-03 12:25:00,53.13,53.13,53.03,53.04,3600.0,45.4162,45.4162,45.3307,45.3392,3600.0
2010-08-03 12:30:00,53.11,53.12,53.1,53.1,7000.0,45.3991,45.4076,45.3905,45.3905,7000.0
2010-08-03 12:35:00,53.09,53.12,53.09,53.12,5800.0,45.382,45.4076,45.382,45.4076,5800.0
2010-08-03 12:40:00,53.12,53.13,53.11,53.11,900.0,45.4076,45.4162,45.3991,45.3991,900.0
2010-08-03 12:45:00,53.11,53.12,53.1,53.11,1900.0,45.3991,45.4076,45.3905,45.3991,1900.0
2010-08-03 12:50:00,53.1,53.11,53.1,53.11,600.0,45.3905,45.3991,45.3905,45.3991,600.0
2010-08-03 12:55:00,53.14,53.18,53.13,53.13,9500.0,45.4247,45.4589,45.4162,45.4162,9500.0
2010-08-03 13:00:00,53.13,53.13,53.05,53.06,2000.0,45.4162,45.4162,45.3478,45.3563,2000.0
2010-08-03 13:05:00,53.05,53.07,53.04,53.05,2100.0,45.3478,45.3649,45.3392,45.3478,2100.0
2010-08-03 13:10:00,53.04,53.09,53.04,53.09,1400.0,45.3392,45.382,45.3392,45.382,1400.0
2010-08-03 13:15:00,53.1,53.1,53.06,53.08,1800.0,45.3905,45.3905,45.3563,45.3734,1800.0
2010-08-03 13:20:00,53.09,53.09,53.09,53.09,900.0,45.382,45.382,45.382,45.382,900.0
2010-08-03 13:25:00,53.13,53.14,53.11,53.11,1100.0,45.4162,45.4247,45.3991,45.3991,1100.0
2010-08-03 13:30:00,53.1,53.16,53.1,53.16,5000.0,45.3905,45.4418,45.3905,45.4418,5000.0
2010-08-03 13:35:00,53.15,53.17,53.14,53.16,1800.0,45.4333,45.4504,45.4247,45.4418,1800.0
2010-08-03 13:40:00,53.16,53.17,53.15,53.15,4400.0,45.4418,45.4504,45.4333,45.4333,4400.0
2010-08-03 13:45:00,53.16,53.16,53.13,53.13,600.0,45.4418,45.4418,45.4162,45.4162,600.0
2010-08-03 13:50:00,53.13,53.19,53.11,53.17,4800.0,45.4162,45.4675,45.3991,45.4504,4800.0
2010-08-03 13:55:00,53.19,53.19,53.13,53.14,1700.0,45.4675,45.4675,45.4162,45.4247,1700.0
2010-08-03 14:00:00,53.14,53.14,53.12,53.12,3800.0,45.4247,45.4247,45.4076,45.4076,3800.0
2010-08-03 14:05:00,53.11,53.13,53.11,53.11,700.0,45.3991,45.4162,45.3991,45.3991,700.0
2010-08-03 14:10:00,53.17,53.18,53.17,53.17,700.0,45.4504,45.4589,45.4504,45.4504,700.0
2010-08-03 14:15:00,53.17,53.21,53.16,53.21,900.0,45.4504,45.4845,45.4418,45.4845,900.0
2010-08-03 14:20:00,53.2,53.2,53.19,53.19,800.0,45.476,45.476,45.4675,45.4675,800.0
2010-08-03 14:25:00,53.19,53.21,53.17,53.21,2200.0,45.4675,45.4845,45.4504,45.4845,2200.0
2010-08-03 14:30:00,53.23,53.23,53.2,53.22,5600.0,45.5016,45.5016,45.476,45.4931,5600.0
2010-08-03 14:35:00,53.2,53.21,53.18,53.19,2900.0,45.476,45.4845,45.4589,45.4675,2900.0
2010-08-03 14:40:00,53.19,53.19,53.18,53.18,500.0,45.4675,45.4675,45.4589,45.4589,500.0
2010-08-03 14:45:00,53.17,53.19,53.15,53.18,1200.0,45.4504,45.4675,45.4333,45.4589,1200.0
2010-08-03 14:50:00,53.15,53.17,53.14,53.17,1300.0,45.4333,45.4504,45.4247,45.4504,1300.0
2010-08-03 14:55:00,53.17,53.17,53.15,53.17,2300.0,45.4504,45.4504,45.4333,45.4504,2300.0
2010-08-03 15:00:00,53.16,53.16,53.15,53.15,2900.0,45.4418,45.4418,45.4333,45.4333,2900.0
2010-08-03 15:05:00,53.13,53.16,53.13,53.15,2400.0,45.4162,45.4418,45.4162,45.4333,2400.0
2010-08-03 15:10:00,53.18,53.2,53.16,53.19,9100.0,45.4589,45.476,45.4418,45.4675,9100.0
2010-08-03 15:15:00,53.16,53.16,53.16,53.16,200.0,45.4418,45.4418,45.4418,45.4418,200.0
2010-08-03 15:20:00,53.08,53.11,53.08,53.08,5600.0,45.3734,45.3991,45.3734,45.3734,5600.0
2010-08-03 15:25:00,53.06,53.1,53.05,53.09,44300.0,45.3563,45.3905,45.3478,45.382,44300.0
2010-08-03 15:30:00,53.11,53.11,53.09,53.09,5100.0,45.3991,45.3991,45.382,45.382,5100.0
2010-08-03 15:35:00,53.09,53.1,53.06,53.06,18900.0,45.382,45.3905,45.3563,45.3563,18900.0
2010-08-03 15:40:00,53.07,53.1,53.03,53.06,3700.0,45.3649,45.3905,45.3307,45.3563,3700.0
2010-08-03 15:45:00,53.07,53.09,52.99,53.04,15000.0,45.3649,45.382,45.2965,45.3392,15000.0
2010-08-03 15:50:00,53.05,53.09,53.03,53.03,4000.0,45.3478,45.382,45.3307,45.3307,4000.0
2010-08-03 15:55:00,53.03,53.11,53.03,53.11,5600.0,45.3307,45.3991,45.3307,45.3991,5600.0
2010-08-04 09:30:00,53.33,53.35,53.21,53.35,11300.0,45.5871,45.6042,45.4845,45.6042,11300.0
2010-08-04 09:35:00,53.31,53.35,53.26,53.35,3200.0,45.57,45.6042,45.5273,45.6042,3200.0
2010-08-04 09:40:00,53.32,53.43,53.32,53.41,10900.0,45.5786,45.6726,45.5786,45.6555,10900.0
2010-08-04 09:45:00,53.44,53.44,53.39,53.39,2100.0,45.6812,45.6812,45.6384,45.6384,2100.0
2010-08-04 09:50:00,53.4,53.4,53.34,53.35,56300.0,45.647,45.647,45.5957,45.6042,56300.0
2010-08-04 09:55:00,53.36,53.4,53.33,53.4,5000.0,45.6128,45.647,45.5871,45.647,5000.0
2010-08-04 10:00:00,53.41,53.55,53.41,53.48,4200.0,45.6555,45.7752,45.6555,45.7153,4200.0
2010-08-04 10:05:00,53.5,53.52,53.41,53.41,1500.0,45.7324,45.7495,45.6555,45.6555,1500.0
2010-08-04 10:10:00,53.34,53.36,53.34,53.36,400.0,45.5957,45.6128,45.5957,45.6128,400.0
2010-08-04 10:15:00,53.28,53.28,53.19,53.19,800.0,45.5444,45.5444,45.4675,45.4675,800.0
2010-08-04 10:20:00,53.17,53.23,53.16,53.21,2000.0,45.4504,45.5016,45.4418,45.4845,2000.0
2010-08-04 10:25:00,53.22,53.26,53.22,53.23,1000.0,45.4931,45.5273,45.4931,45.5016,1000.0
2010-08-04 10:30:00,53.24,53.27,53.22,53.23,2900.0,45.5102,45.5358,45.4931,45.5016,2900.0
2010-08-04 10:35:00,53.18,53.18,53.14,53.18,3800.0,45.4589,45.4589,45.4247,45.4589,3800.0
2010-08-04 10:40:00,53.17,53.25,53.17,53.25,1200.0,45.4504,45.5187,45.4504,45.5187,1200.0
2010-08-04 10:45:00,53.3,53.3,53.3,53.3,1200.0,45.5615,45.5615,45.5615,45.5615,1200.0
2010-08-04 10:50:00,53.25,53.28,53.24,53.26,2800.0,45.5187,45.5444,45.5102,45.5273,2800.0
2010-08-04 10:55:00,53.26,53.27,53.26,53.27,300.0,45.5273,45.5358,45.5273,45.5358,300.0
2010-08-04 11:00:00,53.26,53.28,53.25,53.28,1800.0,45.5273,45.5444,45.5187,45.5444,1800.0
2010-08-04 11:05:00,53.28,53.36,53.28,53.35,1700.0,45.5444,45.6128,45.5444,45.6042,1700.0
2010-08-04 11:10:00,53.34,53.34,53.33,53.33,1000.0,45.5957,45.5957,45.5871,45.5871,1000.0
2010-08-04 11:15:00,53.35,53.36,53.34,53.35,1700.0,45.6042,45.6128,45.5957,45.6042,1700.0
2010-08-04 11:20:00,53.33,53.37,53.33,53.37,1700.0,45.5871,45.6213,45.5871,45.6213,1700.0
2010-08-04 11:25:00,53.39,53.43,53.39,53.42,1900.0,45.6384,45.6726,45.6384,45.6641,1900.0
2010-08-04 11:30:00,53.4,53.4,53.38,53.38,800.0,45.647,45.647,45.6299,45.6299,800.0
2010-08-04 11:35:00,53.4,53.42,53.4,53.41,800.0,45.647,45.6641,45.647,45.6555,800.0
2010-08-04 11:40:00,53.38,53.39,53.36,53.39,2300.0,45.6299,45.6384,45.6128,45.6384,2300.0
2010-08-04 11:45:00,53.41,53.41,53.37,53.39,2000.0,45.6555,45.6555,45.6213,45.6384,2000.0
2010-08-04 11:50:00,53.44,53.44,53.44,53.44,1300.0,45.6812,45.6812,45.6812,45.6812,1300.0
2010-08-04 11:55:00,53.44,53.44,53.38,53.38,3100.0,45.6812,45.6812,45.6299,45.6299,3100.0
2010-08-04 12:00:00,53.39,53.41,53.37,53.39,2400.0,45.6384,45.6555,45.6213,45.6384,2400.0
2010-08-04 12:05:00,53.41,53.41,53.41,53.41,700.0,45.6555,45.6555,45.6555,45.6555,700.0
2010-08-04 12:10:00,53.42,53.43,53.42,53.42,800.0,45.6641,45.6726,45.6641,45.6641,800.0
2010-08-04 12:15:00,53.46,53.46,53.43,53.44,800.0,45.6982,45.6982,45.6726,45.6812,800.0
2010-08-04 12:20:00,53.53,53.53,53.5,53.5,600.0,45.7581,45.7581,45.7324,45.7324,600.0
2010-08-04 12:25:00,53.49,53.49,53.49,53.49,300.0,45.7239,45.7239,45.7239,45.7239,300.0
2010-08-04 12:30:00,53.5,53.52,53.49,53.52,900.0,45.7324,45.7495,45.7239,45.7495,900.0
2010-08-04 12:35:00,53.5,53.5,53.5,53.5,400.0,45.7324,45.7324,45.7324,45.7324,400.0
2010-08-04 12:40:00,53.5,53.5,53.5,53.5,100.0,45.7324,45.7324,45.7324,45.7324,100.0
2010-08-04 12:45:00,53.48,53.48,53.45,53.45,6200.0,45.7153,45.7153,45.6897,45.6897,6200.0
2010-08-04 12:50:00,53.45,53.45,53.45,53.45,200.0,45.6897,45.6897,45.6897,45.6897,200.0
2010-08-04 12:55:00,53.47,53.47,53.47,53.47,300.0,45.7068,45.7068,45.7068,45.7068,300.0
2010-08-04 13:00:00,53.48,53.48,53.44,53.45,53900.0,45.7153,45.7153,45.6812,45.6897,53900.0
2010-08-04 13:05:00,53.41,53.41,53.36,53.4,66600.0,45.6555,45.6555,45.6128,45.647,66600.0
2010-08-04 13:10:00,53.38,53.38,53.31,53.32,73200.0,45.6299,45.6299,45.57,45.5786,73200.0
2010-08-04 13:15:00,53.34,53.35,53.32,53.33,5100.0,45.5957,45.6042,45.5786,45.5871,5100.0
2010-08-04 13:20:00,53.33,53.36,53.29,53.29,6200.0,45.5871,45.6128,45.5529,45.5529,6200.0
2010-08-04 13:25:00,53.29,53.32,53.29,53.31,5000.0,45.5529,45.5786,45.5529,45.57,5000.0
2010-08-04 13:30:00,53.29,53.34,53.29,53.34,700.0,45.5529,45.5957,45.5529,45.5957,700.0
2010-08-04 13:35:00,53.36,53.39,53.36,53.37,4300.0,45.6128,45.6384,45.6128,45.6213,4300.0
2010-08-04 13:40:00,53.37,53.37,53.35,53.36,2600.0,45.6213,45.6213,45.6042,45.6128,2600.0
2010-08-04 13:45:00,53.37,53.38,53.37,53.38,1000.0,45.6213,45.6299,45.6213,45.6299,1000.0
2010-08-04 13:50:00,53.38,53.41,53.38,53.39,14100.0,45.6299,45.6555,45.6299,45.6384,14100.0
2010-08-04 13:55:00,53.37,53.37,53.32,53.35,1700.0,45.6213,45.6213,45.5786,45.6042,1700.0
2010-08-04 14:00:00,53.37,53.45,53.37,53.44,14400.0,45.6213,45.6897,45.6213,45.6812,14400.0
2010-08-04 14:05:00,53.43,53.45,53.43,53.43,1000.0,45.6726,45.6897,45.6726,45.6726,1000.0
2010-08-04 14:10:00,53.44,53.45,53.43,53.43,1600.0,45.6812,45.6897,45.6726,45.6726,1600.0
2010-08-04 14:15:00,53.45,53.45,53.44,53.44,4700.0,45.6897,45.6897,45.6812,45.6812,4700.0
2010-08-04 14:20:00,53.41,53.41,53.39,53.39,800.0,45.6555,45.6555,45.6384,45.6384,800.0
2010-08-04 14:25:00,53.4,53.44,53.4,53.44,500.0,45.647,45.6812,45.647,45.6812,500.0
2010-08-04 14:30:00,53.46,53.47,53.44,53.44,1700.0,45.6982,45.7068,45.6812,45.6812,1700.0
2010-08-04 14:35:00,53.45,53.45,53.41,53.41,200.0,45.6897,45.6897,45.6555,45.6555,200.0
2010-08-04 14:40:00,53.46,53.46,53.44,53.44,400.0,45.6982,45.6982,45.6812,45.6812,400.0
2010-08-04 14:45:00,53.49,53.51,53.48,53.51,3200.0,45.7239,45.741,45.7153,45.741,3200.0
2010-08-04 14:50:00,53.52,53.52,53.48,53.5,3500.0,45.7495,45.7495,45.7153,45.7324,3500.0
2010-08-04 14:55:00,53.5,53.5,53.48,53.5,6200.0,45.7324,45.7324,45.7153,45.7324,6200.0
2010-08-04 15:00:00,53.49,53.49,53.47,53.48,5000.0,45.7239,45.7239,45.7068,45.7153,5000.0
2010-08-04 15:05:00,53.51,53.51,53.47,53.48,2500.0,45.741,45.741,45.7068,45.7153,2500.0
2010-08-04 15:10:00,53.49,53.52,53.47,53.5,1800.0,45.7239,45.7495,45.7068,45.7324,1800.0
2010-08-04 15:15:00,53.49,53.57,53.49,53.55,8600.0,45.7239,45.7923,45.7239,45.7752,8600.0
2010-08-04 15:20:00,53.55,53.58,53.55,53.58,6000.0,45.7752,45.8008,45.7752,45.8008,6000.0
2010-08-04 15:25:00,53.61,53.61,53.56,53.59,70500.0,45.8265,45.8265,45.7837,45.8094,70500.0
2010-08-04 15:30:00,53.59,53.64,53.59,53.63,35200.0,45.8094,45.8521,45.8094,45.8436,35200.0
2010-08-04 15:35:00,53.6,53.62,53.6,53.61,2800.0,45.8179,45.835,45.8179,45.8265,2800.0
2010-08-04 15:40:00,53.62,53.63,53.59,53.62,2500.0,45.835,45.8436,45.8094,45.835,2500.0
2010-08-04 15:45:00,53.61,53.63,53.59,53.63,3000.0,45.8265,45.8436,45.8094,45.8436,3000.0
2010-08-04 15:50:00,53.63,53.63,53.57,53.57,1600.0,45.8436,45.8436,45.7923,45.7923,1600.0
2010-08-04 15:55:00,53.56,53.61,53.56,53.58,3000.0,45.7837,45.8265,45.7837,45.8008,3000.0
2010-08-05 09:30:00,53.31,53.31,53.16,53.18,12600.0,45.57,45.57,45.4418,45.4589,12600.0
2010-08-05 09:35:00,53.19,53.28,53.17,53.28,1000.0,45.4675,45.5444,45.4504,45.5444,1000.0
2010-08-05 09:40:00,53.34,53.34,53.3,53.3,1800.0,45.5957,45.5957,45.5615,45.5615,1800.0
2010-08-05 09:45:00,53.37,53.38,53.35,53.36,2500.0,45.6213,45.6299,45.6042,45.6128,2500.0
2010-08-05 09:50:00,53.37,53.41,53.36,53.39,600.0,45.6213,45.6555,45.6128,45.6384,600.0
2010-08-05 09:55:00,53.42,53.43,53.39,53.39,1000.0,45.6641,45.6726,45.6384,45.6384,1000.0
2010-08-05 10:00:00,53.37,53.37,53.34,53.34,1500.0,45.6213,45.6213,45.5957,45.5957,1500.0
2010-08-05 10:05:00,53.41,53.41,53.37,53.37,2400.0,45.6555,45.6555,45.6213,45.6213,2400.0
2010-08-05 10:10:00,53.37,53.42,53.37,53.4,1200.0,45.6213,45.6641,45.6213,45.647,1200.0
2010-08-05 10:15:00,53.4,53.4,53.37,53.37,1900.0,45.647,45.647,45.6213,45.6213,1900.0
2010-08-05 10:20:00,53.39,53.39,53.38,53.38,1500.0,45.6384,45.6384,45.6299,45.6299,1500.0
2010-08-05 10:25:00,53.44,53.45,53.43,53.45,2900.0,45.6812,45.6897,45.6726,45.6897,2900.0
2010-08-05 10:30:00,53.48,53.48,53.43,53.43,1600.0,45.7153,45.7153,45.6726,45.6726,1600.0
2010-08-05 10:35:00,53.42,53.43,53.42,53.43,700.0,45.6641,45.6726,45.6641,45.6726,700.0
2010-08-05 10:40:00,53.41,53.41,53.38,53.38,2000.0,45.6555,45.6555,45.6299,45.6299,2000.0
2010-08-05 10:45:00,53.34,53.36,53.34,53.36,1800.0,45.5957,45.6128,45.5957,45.6128,1800.0
2010-08-05 10:50:00,53.36,53.36,53.31,53.31,3400.0,45.6128,45.6128,45.57,45.57,3400.0
2010-08-05 10:55:00,53.31,53.31,53.22,53.24,800.0,45.57,45.57,45.4931,45.5102,800.0
2010-08-05 11:00:00,53.23,53.27,53.21,53.27,1100.0,45.5016,45.5358,45.4845,45.5358,1100.0
2010-08-05 11:05:00,53.21,53.24,53.16,53.24,5000.0,45.4845,45.5102,45.4418,45.5102,5000.0
2010-08-05 11:10:00,53.23,53.23,53.21,53.22,2800.0,45.5016,45.5016,45.4845,45.4931,2800.0
2010-08-05 11:15:00,53.28,53.28,53.28,53.28,300.0,45.5444,45.5444,45.5444,45.5444,300.0
2010-08-05 11:20:00,53.31,53.31,53.29,53.29,500.0,45.57,45.57,45.5529,45.5529,500.0
2010-08-05 11:25:00,53.29,53.29,53.29,53.29,0.0,45.5529,45.5529,45.5529,45.5529,0.0
2010-08-05 11:30:00,53.32,53.32,53.29,53.3,1800.0,45.5786,45.5786,45.5529,45.5615,1800.0
2010-08-05 11:35:00,53.29,53.29,53.25,53.28,11200.0,45.5529,45.5529,45.5187,45.5444,11200.0
2010-08-05 11:40:00,53.29,53.38,53.29,53.37,2200.0,45.5529,45.6299,45.5529,45.6213,2200.0
2010-08-05 11:45:00,53.32,53.32,53.32,53.32,100.0,45.5786,45.5786,45.5786,45.5786,100.0
2010-08-05 11:50:00,53.34,53.34,53.34,53.34,200.0,45.5957,45.5957,45.5957,45.5957,200.0
2010-08-05 11:55:00,53.36,53.37,53.3,53.3,2500.0,45.6128,45.6213,45.5615,45.5615,2500.0
2010-08-05 12:00:00,53.31,53.34,53.31,53.34,700.0,45.57,45.5957,45.57,45.5957,700.0
2010-08-05 12:05:00,53.35,53.36,53.34,53.34,1700.0,45.6042,45.6128,45.5957,45.5957,1700.0
2010-08-05 12:10:00,53.33,53.36,53.33,53.36,700.0,45.5871,45.6128,45.5871,45.6128,700.0
2010-08-05 12:15:00,53.4,53.4,53.35,53.36,5700.0,45.647,45.647,45.6042,45.6128,5700.0
2010-08-05 12:20:00,53.35,53.38,53.35,53.38,1000.0,45.6042,45.6299,45.6042,45.6299,1000.0
2010-08-05 12:25:00,53.36,53.36,53.36,53.36,600.0,45.6128,45.6128,45.6128,45.6128,600.0
2010-08-05 12:30:00,53.36,53.36,53.31,53.33,6500.0,45.6128,45.6128,45.57,45.5871,6500.0
2010-08-05 12:35:00,53.36,53.36,53.36,53.36,100.0,45.6128,45.6128,45.6128,45.6128,100.0
2010-08-05 12:40:00,53.36,53.36,53.36,53.36,0.0,45.6128,45.6128,45.6128,45.6128,0.0
2010-08-05 12:45:00,53.34,53.34,53.34,53.34,200.0,45.5957,45.5957,45.5957,45.5957,200.0
2010-08-05 12:50:00,53.32,53.32,53.32,53.32,200.0,45.5786,45.5786,45.5786,45.5786,200.0
2010-08-05 12:55:00,53.32,53.32,53.32,53.32,200.0,45.5786,45.5786,45.5786,45.5786,200.0
2010-08-05 13:00:00,53.32,53.32,53.3,53.3,1200.0,45.5786,45.5786,45.5615,45.5615,1200.0
2010-08-05 13:05:00,53.31,53.31,53.28,53.28,8700.0,45.57,45.57,45.5444,45.5444,8700.0
2010-08-05 13:10:00,53.28,53.28,53.25,53.25,1800.0,45.5444,45.5444,45.5187,45.5187,1800.0
2010-08-05 13:15:00,53.27,53.27,53.25,53.25,2100.0,45.5358,45.5358,45.5187,45.5187,2100.0
2010-08-05 13:20:00,53.27,53.28,53.27,53.28,2600.0,45.5358,45.5444,45.5358,45.5444,2600.0
2010-08-05 13:25:00,53.28,53.28,53.28,53.28,0.0,45.5444,45.5444,45.5444,45.5444,0.0
2010-08-05 13:30:00,53.35,53.35,53.35,53.35,100.0,45.6042,45.6042,45.6042,45.6042,100.0
2010-08-05 13:35:00,53.36,53.39,53.36,53.39,700.0,45.6128,45.6384,45.6128,45.6384,700.0
2010-08-05 13:40:00,53.38,53.38,53.35,53.35,1800.0,45.6299,45.6299,45.6042,45.6042,1800.0
2010-08-05 13:45:00,53.35,53.35,53.35,53.35,0.0,45.6042,45.6042,45.6042,45.6042,0.0
2010-08-05 13:50:00,53.37,53.39,53.37,53.39,2400.0,45.6213,45.6384,45.6213,45.6384,2400.0
2010-08-05 13:55:00,53.42,53.42,53.41,53.41,200.0,45.6641,45.6641,45.6555,45.6555,200.0
2010-08-05 14:00:00,53.41,53.41,53.39,53.4,1100.0,45.6555,45.6555,45.6384,45.647,1100.0
2010-08-05 14:05:00,53.38,53.41,53.38,53.4,1400.0,45.6299,45.6555,45.6299,45.647,1400.0
2010-08-05 14:10:00,53.4,53.41,53.4,53.41,3300.0,45.647,45.6555,45.647,45.6555,3300.0
2010-08-05 14:15:00,53.42,53.45,53.42,53.42,2200.0,45.6641,45.6897,45.6641,45.6641,2200.0
2010-08-05 14:20:00,53.41,53.42,53.41,53.42,200.0,45.6555,45.6641,45.6555,45.6641,200.0
2010-08-05 14:25:00,53.4,53.43,53.4,53.43,500.0,45.647,45.6726,45.647,45.6726,500.0
2010-08-05 14:30:00,53.4,53.4,53.4,53.4,1500.0,45.647,45.647,45.647,45.647,1500.0
2010-08-05 14:35:00,53.4,53.42,53.4,53.4,3100.0,45.647,45.6641,45.647,45.647,3100.0
2010-08-05 14:40:00,53.39,53.45,53.39,53.45,800.0,45.6384,45.6897,45.6384,45.6897,800.0
2010-08-05 14:45:00,53.42,53.42,53.42,53.42,2000.0,45.6641,45.6641,45.6641,45.6641,2000.0
2010-08-05 14:50:00,53.41,53.41,53.39,53.39,3400.0,45.6555,45.6555,45.6384,45.6384,3400.0
2010-08-05 14:55:00,53.39,53.39,53.38,53.38,1500.0,45.6384,45.6384,45.6299,45.6299,1500.0
2010-08-05 15:00:00,53.39,53.47,53.39,53.47,1600.0,45.6384,45.7068,45.6384,45.7068,1600.0
2010-08-05 15:05:00,53.46,53.49,53.46,53.46,3000.0,45.6982,45.7239,45.6982,45.6982,3000.0
2010-08-05 15:10:00,53.48,53.48,53.46,53.46,5700.0,45.7153,45.7153,45.6982,45.6982,5700.0
2010-08-05 15:15:00,53.45,53.45,53.43,53.45,800.0,45.6897,45.6897,45.6726,45.6897,800.0
2010-08-05 15:20:00,53.47,53.5,53.47,53.5,8100.0,45.7068,45.7324,45.7068,45.7324,8100.0
2010-08-05 15:25:00,53.49,53.49,53.45,53.45,4200.0,45.7239,45.7239,45.6897,45.6897,4200.0
2010-08-05 15:30:00,53.43,53.45,53.4,53.4,4900.0,45.6726,45.6897,45.647,45.647,4900.0
2010-08-05 15:35:00,53.42,53.44,53.42,53.44,400.0,45.6641,45.6812,45.6641,45.6812,400.0
2010-08-05 15:40:00,53.42,53.45,53.42,53.44,2700.0,45.6641,45.6897,45.6641,45.6812,2700.0
2010-08-05 15:45:00,53.44,53.44,53.4,53.41,2800.0,45.6812,45.6812,45.647,45.6555,2800.0
2010-08-05 15:50:00,53.41,53.41,53.37,53.41,2900.0,45.6555,45.6555,45.6213,45.6555,2900.0
2010-08-05 15:55:00,53.44,53.48,53.41,53.48,5600.0,45.6812,45.7153,45.6555,45.7153,5600.0
2010-08-06 09:30:00,52.97,53.06,52.9,53.06,8700.0,45.2794,45.3563,45.2196,45.3563,8700.0
2010-08-06 09:35:00,53.1,53.14,53.05,53.12,2600.0,45.3905,45.4247,45.3478,45.4076,2600.0
2010-08-06 09:40:00,53.17,53.26,53.17,53.25,2000.0,45.4504,45.5273,45.4504,45.5187,2000.0
2010-08-06 09:45:00,53.29,53.3,53.23,53.23,5100.0,45.5529,45.5615,45.5016,45.5016,5100.0
2010-08-06 09:50:00,53.23,53.31,53.23,53.25,900.0,45.5016,45.57,45.5016,45.5187,900.0
2010-08-06 09:55:00,53.31,53.33,53.31,53.33,800.0,45.57,45.5871,45.57,45.5871,800.0
2010-08-06 10:00:00,53.4,53.4,53.3,53.3,1800.0,45.647,45.647,45.5615,45.5615,1800.0
2010-08-06 10:05:00,53.32,53.34,53.26,53.26,1100.0,45.5786,45.5957,45.5273,45.5273,1100.0
2010-08-06 10:10:00,53.23,53.26,53.23,53.24,1500.0,45.5016,45.5273,45.5016,45.5102,1500.0
2010-08-06 10:15:00,53.25,53.31,53.25,53.3,800.0,45.5187,45.57,45.5187,45.5615,800.0
2010-08-06 10:20:00,53.23,53.23,53.23,53.23,1000.0,45.5016,45.5016,45.5016,45.5016,1000.0
2010-08-06 10:25:00,53.23,53.23,53.18,53.2,1300.0,45.5016,45.5016,45.4589,45.476,1300.0
2010-08-06 10:30:00,53.22,53.24,53.21,53.24,16100.0,45.4931,45.5102,45.4845,45.5102,16100.0
2010-08-06 10:35:00,53.22,53.22,53.1,53.1,1100.0,45.4931,45.4931,45.3905,45.3905,1100.0
2010-08-06 10:40:00,53.08,53.08,52.96,52.96,3400.0,45.3734,45.3734,45.2708,45.2708,3400.0
2010-08-06 10:45:00,52.9,52.9,52.77,52.77,1500.0,45.2196,45.2196,45.1084,45.1084,1500.0
2010-08-06 10:50:00,52.77,52.79,52.77,52.79,600.0,45.1084,45.1255,45.1084,45.1255,600.0
2010-08-06 10:55:00,52.69,52.69,52.69,52.69,100.0,45.04,45.04,45.04,45.04,100.0
2010-08-06 11:00:00,52.68,52.69,52.68,52.69,2300.0,45.0315,45.04,45.0315,45.04,2300.0
2010-08-06 11:05:00,52.65,52.65,52.61,52.64,2500.0,45.0059,45.0059,44.9717,44.9973,2500.0
2010-08-06 11:10:00,52.65,52.7,52.65,52.7,1800.0,45.0059,45.0486,45.0059,45.0486,1800.0
2010-08-06 11:15:00,52.69,52.79,52.69,52.72,2500.0,45.04,45.1255,45.04,45.0657,2500.0
2010-08-06 11:20:00,52.72,52.81,52.72,52.81,400.0,45.0657,45.1426,45.0657,45.1426,400.0
2010-08-06 11:25:00,52.74,52.74,52.74,52.74,700.0,45.0828,45.0828,45.0828,45.0828,700.0
2010-08-06 11:30:00,52.75,52.78,52.75,52.75,3700.0,45.0913,45.117,45.0913,45.0913,3700.0
2010-08-06 11:35:00,52.77,52.83,52.77,52.83,2500.0,45.1084,45.1597,45.1084,45.1597,2500.0
2010-08-06 11:40:00,52.82,52.83,52.8,52.83,700.0,45.1512,45.1597,45.1341,45.1597,700.0
2010-08-06 11:45:00,52.81,52.83,52.8,52.83,1400.0,45.1426,45.1597,45.1341,45.1597,1400.0
2010-08-06 11:50:00,52.84,52.88,52.84,52.85,2100.0,45.1683,45.2025,45.1683,45.1768,2100.0
2010-08-06 11:55:00,52.81,52.81,52.79,52.79,1200.0,45.1426,45.1426,45.1255,45.1255,1200.0
2010-08-06 12:00:00,52.77,52.8,52.75,52.77,1500.0,45.1084,45.1341,45.0913,45.1084,1500.0
2010-08-06 12:05:00,52.79,52.79,52.77,52.77,1200.0,45.1255,45.1255,45.1084,45.1084,1200.0
2010-08-06 12:10:00,52.77,52.77,52.77,52.77,1500.0,45.1084,45.1084,45.1084,45.1084,1500.0
2010-08-06 12:15:00,52.78,52.78,52.76,52.76,4300.0,45.117,45.117,45.0999,45.0999,4300.0
2010-08-06 12:20:00,52.78,52.78,52.77,52.77,600.0,45.117,45.117,45.1084,45.1084,600.0
2010-08-06 12:25:00,52.75,52.76,52.7,52.7,1200.0,45.0913,45.0999,45.0486,45.0486,1200.0
2010-08-06 12:30:00,52.72,52.73,52.7,52.7,2800.0,45.0657,45.0742,45.0486,45.0486,2800.0
2010-08-06 12:35:00,52.72,52.75,52.72,52.75,500.0,45.0657,45.0913,45.0657,45.0913,500.0
2010-08-06 12:40:00,52.79,52.81,52.79,52.79,1300.0,45.1255,45.1426,45.1255,45.1255,1300.0
2010-08-06 12:45:00,52.82,52.82,52.81,52.81,1200.0,45.1512,45.1512,45.1426,45.1426,1200.0
2010-08-06 12:50:00,52.81,52.83,52.8,52.81,1700.0,45.1426,45.1597,45.1341,45.1426,1700.0
2010-08-06 12:55:00,52.8,52.8,52.8,52.8,400.0,45.1341,45.1341,45.1341,45.1341,400.0
2010-08-06 13:00:00,52.79,52.81,52.79,52.8,2300.0,45.1255,45.1426,45.1255,45.1341,2300.0
2010-08-06 13:05:00,52.78,52.79,52.77,52.77,3200.0,45.117,45.1255,45.1084,45.1084,3200.0
2010-08-06 13:10:00,52.72,52.73,52.72,52.72,1000.0,45.0657,45.0742,45.0657,45.0657,1000.0
2010-08-06 13:15:00,52.73,52.74,52.72,52.74,3800.0,45.0742,45.0828,45.0657,45.0828,3800.0
2010-08-06 13:20:00,52.73,52.77,52.73,52.77,3200.0,45.0742,45.1084,45.0742,45.1084,3200.0
2010-08-06 13:25:00,52.78,52.79,52.75,52.76,3800.0,45.117,45.1255,45.0913,45.0999,3800.0
2010-08-06 13:30:00,52.77,52.79,52.73,52.73,2500.0,45.1084,45.1255,45.0742,45.0742,2500.0
2010-08-06 13:35:00,52.75,52.78,52.73,52.73,15700.0,45.0913,45.117,45.0742,45.0742,15700.0
2010-08-06 13:40:00,52.72,52.75,52.72,52.75,1100.0,45.0657,45.0913,45.0657,45.0913,1100.0
2010-08-06 13:45:00,52.76,52.81,52.76,52.79,4900.0,45.0999,45.1426,45.0999,45.1255,4900.0
2010-08-06 13:50:00,52.78,52.78,52.78,52.78,2000.0,45.117,45.117,45.117,45.117,2000.0
2010-08-06 13:55:00,52.77,52.77,52.77,52.77,600.0,45.1084,45.1084,45.1084,45.1084,600.0
2010-08-06 14:00:00,52.77,52.77,52.73,52.74,600.0,45.1084,45.1084,45.0742,45.0828,600.0
2010-08-06 14:05:00,52.77,52.77,52.77,52.77,300.0,45.1084,45.1084,45.1084,45.1084,300.0
2010-08-06 14:10:00,52.81,52.82,52.79,52.8,6600.0,45.1426,45.1512,45.1255,45.1341,6600.0
2010-08-06 14:15:00,52.79,52.8,52.75,52.79,11300.0,45.1255,45.1341,45.0913,45.1255,11300.0
2010-08-06 14:20:00,52.8,52.8,52.8,52.8,500.0,45.1341,45.1341,45.1341,45.1341,500.0
2010-08-06 14:25:00,52.83,52.85,52.82,52.84,1300.0,45.1597,45.1768,45.1512,45.1683,1300.0
2010-08-06 14:30:00,52.86,52.88,52.83,52.83,16200.0,45.1854,45.2025,45.1597,45.1597,16200.0
2010-08-06 14:35:00,52.83,52.87,52.83,52.86,12900.0,45.1597,45.1939,45.1597,45.1854,12900.0
2010-08-06 14:40:00,52.86,52.89,52.85,52.89,3200.0,45.1854,45.211,45.1768,45.211,3200.0
2010-08-06 14:45:00,52.9,53.03,52.9,53.03,4500.0,45.2196,45.3307,45.2196,45.3307,4500.0
2010-08-06 14:50:00,53.1,53.1,53.06,53.08,2800.0,45.3905,45.3905,45.3563,45.3734,2800.0
2010-08-06 14:55:00,53.07,53.14,53.06,53.09,7000.0,45.3649,45.4247,45.3563,45.382,7000.0
2010-08-06 15:00:00,53.11,53.16,53.07,53.07,6200.0,45.3991,45.4418,45.3649,45.3649,6200.0
2010-08-06 15:05:00,53.08,53.12,53.07,53.11,700.0,45.3734,45.4076,45.3649,45.3991,700.0
2010-08-06 15:10:00,53.15,53.15,53.05,53.07,5500.0,45.4333,45.4333,45.3478,45.3649,5500.0
2010-08-06 15:15:00,53.08,53.1,53.07,53.08,1800.0,45.3734,45.3905,45.3649,45.3734,1800.0
2010-08-06 15:20:00,53.17,53.17,53.14,53.15,6400.0,45.4504,45.4504,45.4247,45.4333,6400.0
2010-08-06 15:25:00,53.2,53.26,53.2,53.21,3600.0,45.476,45.5273,45.476,45.4845,3600.0
2010-08-06 15:30:00,53.21,53.21,53.17,53.19,1800.0,45.4845,45.4845,45.4504,45.4675,1800.0
2010-08-06 15:35:00,53.21,53.22,53.2,53.22,1300.0,45.4845,45.4931,45.476,45.4931,1300.0
2010-08-06 15:40:00,53.22,53.28,53.19,53.27,1800.0,45.4931,45.5444,45.4675,45.5358,1800.0
2010-08-06 15:45:00,53.26,53.3,53.24,53.3,2600.0,45.5273,45.5615,45.5102,45.5615,2600.0
2010-08-06 15:50:00,53.29,53.29,53.21,53.25,4100.0,45.5529,45.5529,45.4845,45.5187,4100.0
2010-08-06 15:55:00,53.28,53.34,53.28,53.34,4400.0,45.5444,45.5957,45.5444,45.5957,4400.0
2010-08-09 09:30:00,53.57,53.57,53.48,53.49,12700.0,45.7923,45.7923,45.7153,45.7239,12700.0
2010-08-09 09:35:00,53.47,53.54,53.47,53.53,700.0,45.7068,45.7666,45.7068,45.7581,700.0
2010-08-09 09:40:00,53.42,53.43,53.4,53.43,13200.0,45.6641,45.6726,45.647,45.6726,13200.0
2010-08-09 09:45:00,53.36,53.43,53.36,53.4,1200.0,45.6128,45.6726,45.6128,45.647,1200.0
2010-08-09 09:50:00,53.35,53.38,53.35,53.37,7200.0,45.6042,45.6299,45.6042,45.6213,7200.0
2010-08-09 09:55:00,53.35,53.35,53.31,53.35,1500.0,45.6042,45.6042,45.57,45.6042,1500.0
2010-08-09 10:00:00,53.39,53.42,53.37,53.37,1600.0,45.6384,45.6641,45.6213,45.6213,1600.0
2010-08-09 10:05:00,53.39,53.43,53.39,53.43,400.0,45.6384,45.6726,45.6384,45.6726,400.0
2010-08-09 10:10:00,53.44,53.46,53.44,53.46,1700.0,45.6812,45.6982,45.6812,45.6982,1700.0
2010-08-09 10:15:00,53.47,53.49,53.47,53.49,1500.0,45.7068,45.7239,45.7068,45.7239,1500.0
2010-08-09 10:20:00,53.42,53.43,53.41,53.43,600.0,45.6641,45.6726,45.6555,45.6726,600.0
2010-08-09 10:25:00,53.41,53.41,53.37,53.38,800.0,45.6555,45.6555,45.6213,45.6299,800.0
2010-08-09 10:30:00,53.39,53.42,53.39,53.41,800.0,45.6384,45.6641,45.6384,45.6555,800.0
2010-08-09 10:35:00,53.43,53.46,53.43,53.46,1800.0,45.6726,45.6982,45.6726,45.6982,1800.0
2010-08-09 10:40:00,53.42,53.45,53.42,53.45,1400.0,45.6641,45.6897,45.6641,45.6897,1400.0
2010-08-09 10:45:00,53.4,53.43,53.4,53.43,1900.0,45.647,45.6726,45.647,45.6726,1900.0
2010-08-09 10:50:00,53.43,53.43,53.43,53.43,200.0,45.6726,45.6726,45.6726,45.6726,200.0
2010-08-09 10:55:00,53.38,53.46,53.38,53.46,500.0,45.6299,45.6982,45.6299,45.6982,500.0
2010-08-09 11:00:00,53.47,53.48,53.45,53.48,300.0,45.7068,45.7153,45.6897,45.7153,300.0
2010-08-09 11:05:00,53.48,53.48,53.45,53.45,4600.0,45.7153,45.7153,45.6897,45.6897,4600.0
2010-08-09 11:10:00,53.48,53.49,53.47,53.47,1400.0,45.7153,45.7239,45.7068,45.7068,1400.0
2010-08-09 11:15:00,53.53,53.53,53.51,53.51,3900.0,45.7581,45.7581,45.741,45.741,3900.0
2010-08-09 11:20:00,53.55,53.55,53.53,53.53,1900.0,45.7752,45.7752,45.7581,45.7581,1900.0
2010-08-09 11:25:00,53.55,53.55,53.51,53.51,500.0,45.7752,45.7752,45.741,45.741,500.0
2010-08-09 11:30:00,53.58,53.58,53.57,53.57,700.0,45.8008,45.8008,45.7923,45.7923,700.0
2010-08-09 11:35:00,53.57,53.58,53.57,53.57,2700.0,45.7923,45.8008,45.7923,45.7923,2700.0
2010-08-09 11:40:00,53.58,53.59,53.55,53.57,4600.0,45.8008,45.8094,45.7752,45.7923,4600.0
2010-08-09 11:45:00,53.58,53.59,53.57,53.57,2600.0,45.8008,45.8094,45.7923,45.7923,2600.0
2010-08-09 11:50:00,53.56,53.56,53.54,53.54,3000.0,45.7837,45.7837,45.7666,45.7666,3000.0
2010-08-09 11:55:00,53.54,53.55,53.54,53.54,600.0,45.7666,45.7752,45.7666,45.7666,600.0
2010-08-09 12:00:00,53.54,53.55,53.52,53.55,1600.0,45.7666,45.7752,45.7495,45.7752,1600.0
2010-08-09 12:05:00,53.55,53.57,53.55,53.57,900.0,45.7752,45.7923,45.7752,45.7923,900.0
2010-08-09 12:10:00,53.57,53.58,53.55,53.56,8100.0,45.7923,45.8008,45.7752,45.7837,8100.0
2010-08-09 12:15:00,53.58,53.58,53.56,53.56,8800.0,45.8008,45.8008,45.7837,45.7837,8800.0
2010-08-09 12:20:00,53.54,53.54,53.53,53.53,2400.0,45.7666,45.7666,45.7581,45.7581,2400.0
2010-08-09 12:25:00,53.51,53.53,53.51,53.51,4400.0,45.741,45.7581,45.741,45.741,4400.0
2010-08-09 12:30:00,53.5,53.5,53.5,53.5,800.0,45.7324,45.7324,45.7324,45.7324,800.0
2010-08-09 12:35:00,53.5,53.5,53.5,53.5,400.0,45.7324,45.7324,45.7324,45.7324,400.0
2010-08-09 12:40:00,53.48,53.53,53.48,53.51,2100.0,45.7153,45.7581,45.7153,45.741,2100.0
2010-08-09 12:45:00,53.54,53.54,53.5,53.5,4100.0,45.7666,45.7666,45.7324,45.7324,4100.0
2010-08-09 12:50:00,53.52,53.52,53.51,53.51,400.0,45.7495,45.7495,45.741,45.741,400.0
2010-08-09 12:55:00,53.5,53.52,53.5,53.52,2000.0,45.7324,45.7495,45.7324,45.7495,2000.0
2010-08-09 13:00:00,53.52,53.52,53.52,53.52,400.0,45.7495,45.7495,45.7495,45.7495,400.0
2010-08-09 13:05:00,53.5,53.52,53.5,53.52,1300.0,45.7324,45.7495,45.7324,45.7495,1300.0
2010-08-09 13:10:00,53.51,53.54,53.51,53.54,4300.0,45.741,45.7666,45.741,45.7666,4300.0
2010-08-09 13:15:00,53.54,53.54,53.54,53.54,0.0,45.7666,45.7666,45.7666,45.7666,0.0
2010-08-09 13:20:00,53.56,53.56,53.52,53.52,3100.0,45.7837,45.7837,45.7495,45.7495,3100.0
2010-08-09 13:25:00,53.52,53.52,53.52,53.52,0.0,45.7495,45.7495,45.7495,45.7495,0.0
2010-08-09 13:30:00,53.51,53.51,53.48,53.49,1100.0,45.741,45.741,45.7153,45.7239,1100.0
2010-08-09 13:35:00,53.49,53.52,53.49,53.52,1900.0,45.7239,45.7495,45.7239,45.7495,1900.0
2010-08-09 13:40:00,53.5,53.51,53.5,53.5,6400.0,45.7324,45.741,45.7324,45.7324,6400.0
2010-08-09 13:45:00,53.52,53.53,53.5,53.5,1200.0,45.7495,45.7581,45.7324,45.7324,1200.0
2010-08-09 13:50:00,53.53,53.53,53.53,53.53,100.0,45.7581,45.7581,45.7581,45.7581,100.0
2010-08-09 13:55:00,53.57,53.57,53.55,53.55,1200.0,45.7923,45.7923,45.7752,45.7752,1200.0
2010-08-09 14:00:00,53.55,53.57,53.55,53.56,800.0,45.7752,45.7923,45.7752,45.7837,800.0
2010-08-09 14:05:00,53.56,53.58,53.56,53.57,600.0,45.7837,45.8008,45.7837,45.7923,600.0
2010-08-09 14:10:00,53.58,53.58,53.56,53.56,1300.0,45.8008,45.8008,45.7837,45.7837,1300.0
2010-08-09 14:15:00,53.57,53.57,53.56,53.56,400.0,45.7923,45.7923,45.7837,45.7837,400.0
2010-08-09 14:20:00,53.56,53.57,53.55,53.57,1000.0,45.7837,45.7923,45.7752,45.7923,1000.0
2010-08-09 14:25:00,53.56,53.58,53.55,53.55,5800.0,45.7837,45.8008,45.7752,45.7752,5800.0
2010-08-09 14:30:00,53.62,53.62,53.61,53.62,400.0,45.835,45.835,45.8265,45.835,400.0
2010-08-09 14:35:00,53.62,53.62,53.59,53.61,700.0,45.835,45.835,45.8094,45.8265,700.0
2010-08-09 14:40:00,53.64,53.67,53.64,53.67,1700.0,45.8521,45.8778,45.8521,45.8778,1700.0
2010-08-09 14:45:00,53.65,53.7,53.64,53.66,4300.0,45.8607,45.9034,45.8521,45.8692,4300.0
2010-08-09 14:50:00,53.69,53.7,53.69,53.7,4800.0,45.8949,45.9034,45.8949,45.9034,4800.0
2010-08-09 14:55:00,53.69,53.72,53.68,53.72,3300.0,45.8949,45.9205,45.8863,45.9205,3300.0
2010-08-09 15:00:00,53.68,53.68,53.66,53.66,200.0,45.8863,45.8863,45.8692,45.8692,200.0
2010-08-09 15:05:00,53.67,53.67,53.63,53.63,700.0,45.8778,45.8778,45.8436,45.8436,700.0
2010-08-09 15:10:00,53.66,53.66,53.6,53.6,1800.0,45.8692,45.8692,45.8179,45.8179,1800.0
2010-08-09 15:15:00,53.59,53.6,53.59,53.6,2100.0,45.8094,45.8179,45.8094,45.8179,2100.0
2010-08-09 15:20:00,53.62,53.63,53.6,53.61,4600.0,45.835,45.8436,45.8179,45.8265,4600.0
2010-08-09 15:25:00,53.62,53.63,53.6,53.63,2700.0,45.835,45.8436,45.8179,45.8436,2700.0
2010-08-09 15:30:00,53.62,53.65,53.61,53.61,6600.0,45.835,45.8607,45.8265,45.8265,6600.0
2010-08-09 15:35:00,53.63,53.67,53.63,53.67,3800.0,45.8436,45.8778,45.8436,45.8778,3800.0
2010-08-09 15:40:00,53.65,53.69,53.65,53.69,3400.0,45.8607,45.8949,45.8607,45.8949,3400.0
2010-08-09 15:45:00,53.68,53.69,53.68,53.69,3600.0,45.8863,45.8949,45.8863,45.8949,3600.0
2010-08-09 15:50:00,53.67,53.67,53.6,53.62,4900.0,45.8778,45.8778,45.8179,45.835,4900.0
2010-08-09 15:55:00,53.62,53.64,53.6,53.63,5300.0,45.835,45.8521,45.8179,45.8436,5300.0
2010-08-10 09:30:00,53.2,53.2,53.11,53.17,5900.0,45.476,45.476,45.3991,45.4504,5900.0
2010-08-10 09:35:00,53.22,53.22,53.08,53.09,16700.0,45.4931,45.4931,45.3734,45.382,16700.0
2010-08-10 09:40:00,53.08,53.08,52.92,52.92,900.0,45.3734,45.3734,45.2367,45.2367,900.0
2010-08-10 09:45:00,52.9,52.95,52.9,52.95,600.0,45.2196,45.2623,45.2196,45.2623,600.0
2010-08-10 09:50:00,52.89,52.9,52.85,52.88,14300.0,45.211,45.2196,45.1768,45.2025,14300.0
2010-08-10 09:55:00,52.9,52.95,52.9,52.95,2300.0,45.2196,45.2623,45.2196,45.2623,2300.0
2010-08-10 10:00:00,52.96,52.96,52.92,52.95,1500.0,45.2708,45.2708,45.2367,45.2623,1500.0
2010-08-10 10:05:00,52.91,53.02,52.91,53.02,2200.0,45.2281,45.3221,45.2281,45.3221,2200.0
2010-08-10 10:10:00,53.0,53.03,52.99,53.01,3500.0,45.305,45.3307,45.2965,45.3136,3500.0
2010-08-10 10:15:00,53.0,53.01,52.99,53.01,1700.0,45.305,45.3136,45.2965,45.3136,1700.0
2010-08-10 10:20:00,53.04,53.04,53.02,53.04,2300.0,45.3392,45.3392,45.3221,45.3392,2300.0
2010-08-10 10:25:00,53.04,53.04,53.04,53.04,0.0,45.3392,45.3392,45.3392,45.3392,0.0
2010-08-10 10:30:00,53.05,53.05,52.98,52.98,2200.0,45.3478,45.3478,45.2879,45.2879,2200.0
2010-08-10 10:35:00,53.0,53.0,52.94,52.94,1100.0,45.305,45.305,45.2537,45.2537,1100.0
2010-08-10 10:40:00,53.01,53.02,53.01,53.02,200.0,45.3136,45.3221,45.3136,45.3221,200.0
2010-08-10 10:45:00,52.95,52.95,52.95,52.95,100.0,45.2623,45.2623,45.2623,45.2623,100.0
2010-08-10 10:50:00,52.92,52.95,52.92,52.92,700.0,45.2367,45.2623,45.2367,45.2367,700.0
2010-08-10 10:55:00,52.92,52.93,52.91,52.93,3500.0,45.2367,45.2452,45.2281,45.2452,3500.0
2010-08-10 11:00:00,52.96,52.99,52.96,52.99,700.0,45.2708,45.2965,45.2708,45.2965,700.0
2010-08-10 11:05:00,52.99,52.99,52.97,52.99,6900.0,45.2965,45.2965,45.2794,45.2965,6900.0
2010-08-10 11:10:00,53.02,53.04,53.02,53.03,500.0,45.3221,45.3392,45.3221,45.3307,500.0
2010-08-10 11:15:00,53.05,53.05,53.01,53.02,300.0,45.3478,45.3478,45.3136,45.3221,300.0
2010-08-10 11:20:00,53.04,53.04,53.01,53.01,4800.0,45.3392,45.3392,45.3136,45.3136,4800.0
2010-08-10 11:25:00,53.01,53.04,53.01,53.04,3600.0,45.3136,45.3392,45.3136,45.3392,3600.0
2010-08-10 11:30:00,53.05,53.09,53.05,53.07,6700.0,45.3478,45.382,45.3478,45.3649,6700.0
2010-08-10 11:35:00,53.07,53.1,53.07,53.09,3300.0,45.3649,45.3905,45.3649,45.382,3300.0
2010-08-10 11:40:00,53.09,53.09,53.05,53.07,2000.0,45.382,45.382,45.3478,45.3649,2000.0
2010-08-10 11:45:00,53.08,53.08,53.05,53.06,5800.0,45.3734,45.3734,45.3478,45.3563,5800.0
2010-08-10 11:50:00,53.07,53.09,53.07,53.08,2300.0,45.3649,45.382,45.3649,45.3734,2300.0
2010-08-10 11:55:00,53.08,53.11,53.07,53.09,2400.0,45.3734,45.3991,45.3649,45.382,2400.0
2010-08-10 12:00:00,53.09,53.09,53.04,53.05,1800.0,45.382,45.382,45.3392,45.3478,1800.0
2010-08-10 12:05:00,53.05,53.07,53.04,53.06,1600.0,45.3478,45.3649,45.3392,45.3563,1600.0
2010-08-10 12:10:00,53.06,53.07,53.06,53.07,1700.0,45.3563,45.3649,45.3563,45.3649,1700.0
2010-08-10 12:15:00,53.07,53.08,53.06,53.06,1700.0,45.3649,45.3734,45.3563,45.3563,1700.0
2010-08-10 12:20:00,53.07,53.09,53.07,53.09,2400.0,45.3649,45.382,45.3649,45.382,2400.0
2010-08-10 12:25:00,53.1,53.1,53.08,53.08,8000.0,45.3905,45.3905,45.3734,45.3734,8000.0
2010-08-10 12:30:00,53.08,53.09,53.05,53.05,1700.0,45.3734,45.382,45.3478,45.3478,1700.0
2010-08-10 12:35:00,53.06,53.06,53.04,53.05,1400.0,45.3563,45.3563,45.3392,45.3478,1400.0
2010-08-10 12:40:00,53.04,53.05,53.02,53.05,3400.0,45.3392,45.3478,45.3221,45.3478,3400.0
2010-08-10 12:45:00,53.04,53.06,53.04,53.04,900.0,45.3392,45.3563,45.3392,45.3392,900.0
2010-08-10 12:50:00,53.0,53.0,53.0,53.0,100.0,45.305,45.305,45.305,45.305,100.0
2010-08-10 12:55:00,53.0,53.02,53.0,53.01,1500.0,45.305,45.3221,45.305,45.3136,1500.0
2010-08-10 13:00:00,53.02,53.02,53.0,53.0,700.0,45.3221,45.3221,45.305,45.305,700.0
2010-08-10 13:05:00,53.0,53.0,52.98,52.98,200.0,45.305,45.305,45.2879,45.2879,200.0
2010-08-10 13:10:00,52.98,52.98,52.97,52.97,2800.0,45.2879,45.2879,45.2794,45.2794,2800.0
2010-08-10 13:15:00,52.97,52.97,52.94,52.94,3400.0,45.2794,45.2794,45.2537,45.2537,3400.0
2010-08-10 13:20:00,52.93,52.93,52.87,52.88,1900.0,45.2452,45.2452,45.1939,45.2025,1900.0
2010-08-10 13:25:00,52.89,52.89,52.87,52.87,1700.0,45.211,45.211,45.1939,45.1939,1700.0
2010-08-10 13:30:00,52.87,52.9,52.86,52.9,11600.0,45.1939,45.2196,45.1854,45.2196,11600.0
2010-08-10 13:35:00,52.9,52.93,52.89,52.91,9300.0,45.2196,45.2452,45.211,45.2281,9300.0
2010-08-10 13:40:00,52.91,52.95,52.9,52.95,1600.0,45.2281,45.2623,45.2196,45.2623,1600.0
2010-08-10 13:45:00,52.94,52.94,52.91,52.91,200.0,45.2537,45.2537,45.2281,45.2281,200.0
2010-08-10 13:50:00,52.92,52.92,52.92,52.92,100.0,45.2367,45.2367,45.2367,45.2367,100.0
2010-08-10 13:55:00,52.91,52.93,52.9,52.93,1800.0,45.2281,45.2452,45.2196,45.2452,1800.0
2010-08-10 14:00:00,52.92,52.98,52.92,52.98,700.0,45.2367,45.2879,45.2367,45.2879,700.0
2010-08-10 14:05:00,52.99,53.01,52.97,52.97,2500.0,45.2965,45.3136,45.2794,45.2794,2500.0
2010-08-10 14:10:00,52.98,52.98,52.95,52.98,1200.0,45.2879,45.2879,45.2623,45.2879,1200.0
2010-08-10 14:15:00,53.06,53.3,53.06,53.18,16200.0,45.3563,45.5615,45.3563,45.4589,16200.0
2010-08-10 14:20:00,53.25,53.25,53.15,53.15,11300.0,45.5187,45.5187,45.4333,45.4333,11300.0
2010-08-10 14:25:00,53.12,53.17,53.07,53.17,2200.0,45.4076,45.4504,45.3649,45.4504,2200.0
2010-08-10 14:30:00,53.22,53.41,53.22,53.35,3500.0,45.4931,45.6555,45.4931,45.6042,3500.0
2010-08-10 14:35:00,53.32,53.42,53.32,53.39,2600.0,45.5786,45.6641,45.5786,45.6384,2600.0
2010-08-10 14:40:00,53.43,53.5,53.42,53.44,4700.0,45.6726,45.7324,45.6641,45.6812,4700.0
2010-08-10 14:45:00,53.47,53.47,53.42,53.45,2500.0,45.7068,45.7068,45.6641,45.6897,2500.0
2010-08-10 14:50:00,53.37,53.37,53.34,53.34,1700.0,45.6213,45.6213,45.5957,45.5957,1700.0
2010-08-10 14:55:00,53.37,53.37,53.34,53.34,200.0,45.6213,45.6213,45.5957,45.5957,200.0
2010-08-10 15:00:00,53.35,53.45,53.35,53.43,700.0,45.6042,45.6897,45.6042,45.6726,700.0
2010-08-10 15:05:00,53.43,53.47,53.38,53.47,2700.0,45.6726,45.7068,45.6299,45.7068,2700.0
2010-08-10 15:10:00,53.46,53.46,53.25,53.27,4700.0,45.6982,45.6982,45.5187,45.5358,4700.0
2010-08-10 15:15:00,53.29,53.31,53.19,53.19,2300.0,45.5529,45.57,45.4675,45.4675,2300.0
2010-08-10 15:20:00,53.21,53.23,53.17,53.23,11600.0,45.4845,45.5016,45.4504,45.5016,11600.0
2010-08-10 15:25:00,53.22,53.3,53.19,53.3,7800.0,45.4931,45.5615,45.4675,45.5615,7800.0
2010-08-10 15:30:00,53.32,53.33,53.27,53.33,18400.0,45.5786,45.5871,45.5358,45.5871,18400.0
2010-08-10 15:35:00,53.29,53.36,53.26,53.34,27300.0,45.5529,45.6128,45.5273,45.5957,27300.0
2010-08-10 15:40:00,53.33,53.38,53.3,53.37,32700.0,45.5871,45.6299,45.5615,45.6213,32700.0
2010-08-10 15:45:00,53.39,53.4,53.35,53.35,3400.0,45.6384,45.647,45.6042,45.6042,3400.0
2010-08-10 15:50:00,53.34,53.34,53.23,53.24,3600.0,45.5957,45.5957,45.5016,45.5102,3600.0
2010-08-10 15:55:00,53.27,53.28,53.21,53.24,3600.0,45.5358,45.5444,45.4845,45.5102,3600.0
2010-08-11 09:30:00,52.35,52.5,52.11,52.11,7600.0,44.7494,44.8776,44.5443,44.5443,7600.0
2010-08-11 09:35:00,52.05,52.2,52.05,52.2,1000.0,44.493,44.6212,44.493,44.6212,1000.0
2010-08-11 09:40:00,52.17,52.21,52.12,52.15,1200.0,44.5955,44.6297,44.5528,44.5784,1200.0
2010-08-11 09:45:00,52.14,52.16,52.11,52.16,1100.0,44.5699,44.587,44.5443,44.587,1100.0
2010-08-11 09:50:00,52.14,52.14,52.07,52.11,3300.0,44.5699,44.5699,44.5101,44.5443,3300.0
2010-08-11 09:55:00,52.1,52.14,52.06,52.11,1300.0,44.5357,44.5699,44.5015,44.5443,1300.0
2010-08-11 10:00:00,52.13,52.21,52.11,52.19,2900.0,44.5613,44.6297,44.5443,44.6126,2900.0
2010-08-11 10:05:00,52.2,52.2,52.16,52.2,2100.0,44.6212,44.6212,44.587,44.6212,2100.0
2010-08-11 10:10:00,52.19,52.19,52.14,52.14,1300.0,44.6126,44.6126,44.5699,44.5699,1300.0
2010-08-11 10:15:00,52.14,52.14,52.05,52.07,1900.0,44.5699,44.5699,44.493,44.5101,1900.0
2010-08-11 10:20:00,52.04,52.11,52.04,52.09,1400.0,44.4844,44.5443,44.4844,44.5272,1400.0
2010-08-11 10:25:00,52.12,52.13,52.1,52.13,2100.0,44.5528,44.5613,44.5357,44.5613,2100.0
2010-08-11 10:30:00,52.11,52.11,52.03,52.04,8200.0,44.5443,44.5443,44.4759,44.4844,8200.0
2010-08-11 10:35:00,52.05,52.09,52.0,52.09,4500.0,44.493,44.5272,44.4502,44.5272,4500.0
2010-08-11 10:40:00,52.08,52.08,52.01,52.01,2300.0,44.5186,44.5186,44.4588,44.4588,2300.0
2010-08-11 10:45:00,51.99,52.02,51.94,51.95,3100.0,44.4417,44.4673,44.3989,44.4075,3100.0
2010-08-11 10:50:00,51.96,52.01,51.96,51.98,2200.0,44.416,44.4588,44.416,44.4331,2200.0
2010-08-11 10:55:00,51.99,51.99,51.92,51.93,3100.0,44.4417,44.4417,44.3818,44.3904,3100.0
2010-08-11 11:00:00,51.91,51.93,51.88,51.93,2700.0,44.3733,44.3904,44.3476,44.3904,2700.0
2010-08-11 11:05:00,51.92,51.92,51.88,51.88,1000.0,44.3818,44.3818,44.3476,44.3476,1000.0
2010-08-11 11:10:00,51.86,51.86,51.79,51.82,1900.0,44.3306,44.3306,44.2707,44.2964,1900.0
2010-08-11 11:15:00,51.83,51.83,51.81,51.81,1700.0,44.3049,44.3049,44.2878,44.2878,1700.0
2010-08-11 11:20:00,51.78,51.79,51.75,51.78,1200.0,44.2622,44.2707,44.2365,44.2622,1200.0
2010-08-11 11:25:00,51.79,51.86,51.79,51.83,4100.0,44.2707,44.3306,44.2707,44.3049,4100.0
2010-08-11 11:30:00,51.83,51.87,51.83,51.87,600.0,44.3049,44.3391,44.3049,44.3391,600.0
2010-08-11 11:35:00,51.87,51.89,51.85,51.89,1200.0,44.3391,44.3562,44.322,44.3562,1200.0
2010-08-11 11:40:00,51.89,51.9,51.88,51.88,1000.0,44.3562,44.3647,44.3476,44.3476,1000.0
2010-08-11 11:45:00,51.87,51.88,51.85,51.88,1400.0,44.3391,44.3476,44.322,44.3476,1400.0
2010-08-11 11:50:00,51.88,51.88,51.85,51.85,1800.0,44.3476,44.3476,44.322,44.322,1800.0
2010-08-11 11:55:00,51.88,51.88,51.86,51.86,1100.0,44.3476,44.3476,44.3306,44.3306,1100.0
2010-08-11 12:00:00,51.87,51.88,51.84,51.84,2600.0,44.3391,44.3476,44.3135,44.3135,2600.0
2010-08-11 12:05:00,51.84,51.88,51.84,51.87,700.0,44.3135,44.3476,44.3135,44.3391,700.0
2010-08-11 12:10:00,51.88,51.89,51.86,51.89,1600.0,44.3476,44.3562,44.3306,44.3562,1600.0
2010-08-11 12:15:00,51.9,51.9,51.86,51.86,500.0,44.3647,44.3647,44.3306,44.3306,500.0
2010-08-11 12:20:00,51.84,51.86,51.84,51.86,1100.0,44.3135,44.3306,44.3135,44.3306,1100.0
2010-08-11 12:25:00,51.88,51.88,51.84,51.84,1700.0,44.3476,44.3476,44.3135,44.3135,1700.0
2010-08-11 12:30:00,51.84,51.87,51.84,51.85,3300.0,44.3135,44.3391,44.3135,44.322,3300.0
2010-08-11 12:35:00,51.85,51.85,51.79,51.82,21800.0,44.322,44.322,44.2707,44.2964,21800.0
2010-08-11 12:40:00,51.81,51.81,51.73,51.75,9600.0,44.2878,44.2878,44.2194,44.2365,9600.0
2010-08-11 12:45:00,51.76,51.76,51.72,51.73,20900.0,44.2451,44.2451,44.2109,44.2194,20900.0
2010-08-11 12:50:00,51.71,51.73,51.7,51.71,5900.0,44.2023,44.2194,44.1938,44.2023,5900.0
2010-08-11 12:55:00,51.71,51.72,51.7,51.71,1300.0,44.2023,44.2109,44.1938,44.2023,1300.0
2010-08-11 13:00:00,51.72,51.75,51.7,51.75,4600.0,44.2109,44.2365,44.1938,44.2365,4600.0
2010-08-11 13:05:00,51.78,51.82,51.78,51.8,500.0,44.2622,44.2964,44.2622,44.2793,500.0
2010-08-11 13:10:00,51.81,51.81,51.79,51.79,3900.0,44.2878,44.2878,44.2707,44.2707,3900.0
2010-08-11 13:15:00,51.81,51.86,51.81,51.86,15200.0,44.2878,44.3306,44.2878,44.3306,15200.0
2010-08-11 13:20:00,51.86,51.86,51.82,51.82,1900.0,44.3306,44.3306,44.2964,44.2964,1900.0
2010-08-11 13:25:00,51.84,51.85,51.82,51.85,7600.0,44.3135,44.322,44.2964,44.322,7600.0
2010-08-11 13:30:00,51.86,51.87,51.84,51.86,1300.0,44.3306,44.3391,44.3135,44.3306,1300.0
2010-08-11 13:35:00,51.85,51.86,51.82,51.82,1200.0,44.322,44.3306,44.2964,44.2964,1200.0
2010-08-11 13:40:00,51.87,51.87,51.83,51.83,400.0,44.3391,44.3391,44.3049,44.3049,400.0
2010-08-11 13:45:00,51.83,51.83,51.79,51.81,2800.0,44.3049,44.3049,44.2707,44.2878,2800.0
2010-08-11 13:50:00,51.82,51.83,51.77,51.79,1500.0,44.2964,44.3049,44.2536,44.2707,1500.0
2010-08-11 13:55:00,51.77,51.82,51.77,51.8,2300.0,44.2536,44.2964,44.2536,44.2793,2300.0
2010-08-11 14:00:00,51.79,51.86,51.79,51.85,11300.0,44.2707,44.3306,44.2707,44.322,11300.0
2010-08-11 14:05:00,51.83,51.86,51.83,51.85,600.0,44.3049,44.3306,44.3049,44.322,600.0
2010-08-11 14:10:00,51.85,51.88,51.84,51.86,3600.0,44.322,44.3476,44.3135,44.3306,3600.0
2010-08-11 14:15:00,51.87,51.88,51.85,51.88,3000.0,44.3391,44.3476,44.322,44.3476,3000.0
2010-08-11 14:20:00,51.88,51.92,51.88,51.89,500.0,44.3476,44.3818,44.3476,44.3562,500.0
2010-08-11 14:25:00,51.9,51.93,51.9,51.91,1200.0,44.3647,44.3904,44.3647,44.3733,1200.0
2010-08-11 14:30:00,51.9,51.91,51.88,51.91,700.0,44.3647,44.3733,44.3476,44.3733,700.0
2010-08-11 14:35:00,51.89,51.89,51.84,51.85,1900.0,44.3562,44.3562,44.3135,44.322,1900.0
2010-08-11 14:40:00,51.84,51.84,51.77,51.79,6800.0,44.3135,44.3135,44.2536,44.2707,6800.0
2010-08-11 14:45:00,51.78,51.81,51.76,51.8,1300.0,44.2622,44.2878,44.2451,44.2793,1300.0
2010-08-11 14:50:00,51.79,51.79,51.69,51.69,2800.0,44.2707,44.2707,44.1852,44.1852,2800.0
2010-08-11 14:55:00,51.71,51.76,51.7,51.75,1200.0,44.2023,44.2451,44.1938,44.2365,1200.0
2010-08-11 15:00:00,51.75,51.78,51.74,51.78,1500.0,44.2365,44.2622,44.228,44.2622,1500.0
2010-08-11 15:05:00,51.76,51.81,51.75,51.8,4000.0,44.2451,44.2878,44.2365,44.2793,4000.0
2010-08-11 15:10:00,51.81,51.82,51.79,51.82,4000.0,44.2878,44.2964,44.2707,44.2964,4000.0
2010-08-11 15:15:00,51.82,51.82,51.73,51.75,4800.0,44.2964,44.2964,44.2194,44.2365,4800.0
2010-08-11 15:20:00,51.74,51.8,51.74,51.76,3700.0,44.228,44.2793,44.228,44.2451,3700.0
2010-08-11 15:25:00,51.78,51.82,51.76,51.8,5900.0,44.2622,44.2964,44.2451,44.2793,5900.0
2010-08-11 15:30:00,51.8,51.92,51.79,51.9,2600.0,44.2793,44.3818,44.2707,44.3647,2600.0
2010-08-11 15:35:00,51.9,51.9,51.83,51.88,2400.0,44.3647,44.3647,44.3049,44.3476,2400.0
2010-08-11 15:40:00,51.89,51.89,51.77,51.77,8600.0,44.3562,44.3562,44.2536,44.2536,8600.0
2010-08-11 15:45:00,51.79,51.83,51.78,51.79,8000.0,44.2707,44.3049,44.2622,44.2707,8000.0
2010-08-11 15:50:00,51.79,51.79,51.72,51.74,20000.0,44.2707,44.2707,44.2109,44.228,20000.0
2010-08-11 15:55:00,51.74,51.85,51.74,51.82,14500.0,44.228,44.322,44.228,44.2964,14500.0
2010-08-12 09:30:00,50.89,51.0,50.79,51.0,23600.0,43.5014,43.5954,43.4159,43.5954,23600.0
2010-08-12 09:35:00,51.12,51.13,51.04,51.12,16500.0,43.698,43.7065,43.6296,43.698,16500.0
2010-08-12 09:40:00,51.11,51.15,51.11,51.15,1200.0,43.6894,43.7236,43.6894,43.7236,1200.0
2010-08-12 09:45:00,51.18,51.26,51.18,51.2,2400.0,43.7493,43.8177,43.7493,43.7664,2400.0
2010-08-12 09:50:00,51.21,51.23,51.14,51.17,2900.0,43.7749,43.792,43.7151,43.7407,2900.0
2010-08-12 09:55:00,51.2,51.26,51.2,51.21,1700.0,43.7664,43.8177,43.7664,43.7749,1700.0
2010-08-12 10:00:00,51.24,51.27,51.21,51.26,4100.0,43.8006,43.8262,43.7749,43.8177,4100.0
2010-08-12 10:05:00,51.24,51.36,51.24,51.36,4400.0,43.8006,43.9031,43.8006,43.9031,4400.0
2010-08-12 10:10:00,51.36,51.39,51.31,51.31,4600.0,43.9031,43.9288,43.8604,43.8604,4600.0
2010-08-12 10:15:00,51.3,51.32,51.24,51.24,3500.0,43.8519,43.869,43.8006,43.8006,3500.0
2010-08-12 10:20:00,51.26,51.27,51.26,51.26,1100.0,43.8177,43.8262,43.8177,43.8177,1100.0
2010-08-12 10:25:00,51.32,51.32,51.24,51.24,2200.0,43.869,43.869,43.8006,43.8006,2200.0
2010-08-12 10:30:00,51.23,51.25,51.21,51.21,700.0,43.792,43.8091,43.7749,43.7749,700.0
2010-08-12 10:35:00,51.23,51.31,51.23,51.3,2400.0,43.792,43.8604,43.792,43.8519,2400.0
2010-08-12 10:40:00,51.29,51.42,51.29,51.41,1900.0,43.8433,43.9544,43.8433,43.9459,1900.0
2010-08-12 10:45:00,51.43,51.45,51.41,51.45,2200.0,43.963,43.9801,43.9459,43.9801,2200.0
2010-08-12 10:50:00,51.4,51.51,51.4,51.51,2200.0,43.9373,44.0314,43.9373,44.0314,2200.0
2010-08-12 10:55:00,51.48,51.48,51.48,51.48,300.0,44.0057,44.0057,44.0057,44.0057,300.0
2010-08-12 11:00:00,51.45,51.45,51.39,51.39,400.0,43.9801,43.9801,43.9288,43.9288,400.0
2010-08-12 11:05:00,51.39,51.4,51.37,51.37,1700.0,43.9288,43.9373,43.9117,43.9117,1700.0
2010-08-12 11:10:00,51.32,51.36,51.31,51.35,600.0,43.869,43.9031,43.8604,43.8946,600.0
2010-08-12 11:15:00,51.42,51.42,51.42,51.42,100.0,43.9544,43.9544,43.9544,43.9544,100.0
2010-08-12 11:20:00,51.46,51.49,51.46,51.46,1400.0,43.9886,44.0143,43.9886,43.9886,1400.0
2010-08-12 11:25:00,51.47,51.49,51.46,51.49,1200.0,43.9972,44.0143,43.9886,44.0143,1200.0
2010-08-12 11:30:00,51.53,51.53,51.5,51.5,300.0,44.0485,44.0485,44.0228,44.0228,300.0
2010-08-12 11:35:00,51.46,51.46,51.45,51.45,2600.0,43.9886,43.9886,43.9801,43.9801,2600.0
2010-08-12 11:40:00,51.43,51.43,51.42,51.42,500.0,43.963,43.963,43.9544,43.9544,500.0
2010-08-12 11:45:00,51.46,51.48,51.46,51.48,400.0,43.9886,44.0057,43.9886,44.0057,400.0
2010-08-12 11:50:00,51.48,51.48,51.48,51.48,0.0,44.0057,44.0057,44.0057,44.0057,0.0
2010-08-12 11:55:00,51.47,51.47,51.47,51.47,500.0,43.9972,43.9972,43.9972,43.9972,500.0
2010-08-12 12:00:00,51.44,51.44,51.38,51.38,2300.0,43.9715,43.9715,43.9202,43.9202,2300.0
2010-08-12 12:05:00,51.38,51.41,51.38,51.41,2000.0,43.9202,43.9459,43.9202,43.9459,2000.0
2010-08-12 12:10:00,51.4,51.41,51.4,51.41,500.0,43.9373,43.9459,43.9373,43.9459,500.0
2010-08-12 12:15:00,51.42,51.48,51.42,51.48,1400.0,43.9544,44.0057,43.9544,44.0057,1400.0
2010-08-12 12:20:00,51.47,51.47,51.45,51.45,2200.0,43.9972,43.9972,43.9801,43.9801,2200.0
2010-08-12 12:25:00,51.45,51.45,51.43,51.43,300.0,43.9801,43.9801,43.963,43.963,300.0
2010-08-12 12:30:00,51.44,51.46,51.43,51.46,500.0,43.9715,43.9886,43.963,43.9886,500.0
2010-08-12 12:35:00,51.46,51.49,51.46,51.49,1500.0,43.9886,44.0143,43.9886,44.0143,1500.0
2010-08-12 12:40:00,51.46,51.48,51.46,51.48,400.0,43.9886,44.0057,43.9886,44.0057,400.0
2010-08-12 12:45:00,51.49,51.49,51.46,51.48,2600.0,44.0143,44.0143,43.9886,44.0057,2600.0
2010-08-12 12:50:00,51.48,51.48,51.48,51.48,100.0,44.0057,44.0057,44.0057,44.0057,100.0
2010-08-12 12:55:00,51.52,51.54,51.51,51.53,2400.0,44.0399,44.057,44.0314,44.0485,2400.0
2010-08-12 13:00:00,51.55,51.58,51.55,51.57,4900.0,44.0656,44.0912,44.0656,44.0827,4900.0
2010-08-12 13:05:00,51.55,51.55,51.5,51.5,1600.0,44.0656,44.0656,44.0228,44.0228,1600.0
2010-08-12 13:10:00,51.5,51.5,51.5,51.5,200.0,44.0228,44.0228,44.0228,44.0228,200.0
2010-08-12 13:15:00,51.49,51.52,51.49,51.52,4600.0,44.0143,44.0399,44.0143,44.0399,4600.0
2010-08-12 13:20:00,51.45,51.46,51.45,51.46,300.0,43.9801,43.9886,43.9801,43.9886,300.0
2010-08-12 13:25:00,51.42,51.43,51.42,51.43,300.0,43.9544,43.963,43.9544,43.963,300.0
2010-08-12 13:30:00,51.43,51.43,51.4,51.4,600.0,43.963,43.963,43.9373,43.9373,600.0
2010-08-12 13:35:00,51.4,51.4,51.4,51.4,900.0,43.9373,43.9373,43.9373,43.9373,900.0
2010-08-12 13:40:00,51.4,51.4,51.37,51.37,500.0,43.9373,43.9373,43.9117,43.9117,500.0
2010-08-12 13:45:00,51.35,51.35,51.32,51.32,200.0,43.8946,43.8946,43.869,43.869,200.0
2010-08-12 13:50:00,51.31,51.32,51.25,51.25,20700.0,43.8604,43.869,43.8091,43.8091,20700.0
2010-08-12 13:55:00,51.27,51.29,51.27,51.27,36900.0,43.8262,43.8433,43.8262,43.8262,36900.0
2010-08-12 14:00:00,51.29,51.29,51.26,51.26,25700.0,43.8433,43.8433,43.8177,43.8177,25700.0
2010-08-12 14:05:00,51.28,51.33,51.28,51.33,74500.0,43.8348,43.8775,43.8348,43.8775,74500.0
2010-08-12 14:10:00,51.34,51.34,51.32,51.33,3600.0,43.886,43.886,43.869,43.8775,3600.0
2010-08-12 14:15:00,51.35,51.35,51.34,51.35,1400.0,43.8946,43.8946,43.886,43.8946,1400.0
2010-08-12 14:20:00,51.3,51.3,51.25,51.26,8600.0,43.8519,43.8519,43.8091,43.8177,8600.0
2010-08-12 14:25:00,51.31,51.33,51.28,51.32,2300.0,43.8604,43.8775,43.8348,43.869,2300.0
2010-08-12 14:30:00,51.32,51.32,51.29,51.29,400.0,43.869,43.869,43.8433,43.8433,400.0
2010-08-12 14:35:00,51.29,51.29,51.2,51.24,3400.0,43.8433,43.8433,43.7664,43.8006,3400.0
2010-08-12 14:40:00,51.23,51.26,51.23,51.26,900.0,43.792,43.8177,43.792,43.8177,900.0
2010-08-12 14:45:00,51.27,51.28,51.26,51.27,1300.0,43.8262,43.8348,43.8177,43.8262,1300.0
2010-08-12 14:50:00,51.3,51.36,51.3,51.36,3200.0,43.8519,43.9031,43.8519,43.9031,3200.0
2010-08-12 14:55:00,51.35,51.37,51.34,51.34,700.0,43.8946,43.9117,43.886,43.886,700.0
2010-08-12 15:00:00,51.34,51.47,51.34,51.47,2600.0,43.886,43.9972,43.886,43.9972,2600.0
2010-08-12 15:05:00,51.46,51.49,51.44,51.48,1800.0,43.9886,44.0143,43.9715,44.0057,1800.0
2010-08-12 15:10:00,51.5,51.55,51.48,51.48,4700.0,44.0228,44.0656,44.0057,44.0057,4700.0
2010-08-12 15:15:00,51.47,51.47,51.43,51.43,4400.0,43.9972,43.9972,43.963,43.963,4400.0
2010-08-12 15:20:00,51.43,51.48,51.43,51.47,6500.0,43.963,44.0057,43.963,43.9972,6500.0
2010-08-12 15:25:00,51.47,51.47,51.42,51.46,5800.0,43.9972,43.9972,43.9544,43.9886,5800.0
2010-08-12 15:30:00,51.46,51.56,51.44,51.56,9800.0,43.9886,44.0741,43.9715,44.0741,9800.0
2010-08-12 15:35:00,51.51,51.51,51.46,51.49,2200.0,44.0314,44.0314,43.9886,44.0143,2200.0
2010-08-12 15:40:00,51.45,51.45,51.31,51.37,12600.0,43.9801,43.9801,43.8604,43.9117,12600.0
2010-08-12 15:45:00,51.42,51.42,51.38,51.41,2600.0,43.9544,43.9544,43.9202,43.9459,2600.0
2010-08-12 15:50:00,51.43,51.44,51.4,51.42,2200.0,43.963,43.9715,43.9373,43.9544,2200.0
2010-08-12 15:55:00,51.42,51.46,51.42,51.43,15700.0,43.9544,43.9886,43.9544,43.963,15700.0
2010-08-13 09:30:00,51.19,51.38,51.19,51.37,6600.0,43.7578,43.9202,43.7578,43.9117,6600.0
2010-08-13 09:35:00,51.4,51.43,51.35,51.35,2000.0,43.9373,43.963,43.8946,43.8946,2000.0
2010-08-13 09:40:00,51.35,51.35,51.35,51.35,200.0,43.8946,43.8946,43.8946,43.8946,200.0
2010-08-13 09:45:00,51.35,51.35,51.35,51.35,0.0,43.8946,43.8946,43.8946,43.8946,0.0
2010-08-13 09:50:00,51.24,51.28,51.24,51.25,1400.0,43.8006,43.8348,43.8006,43.8091,1400.0
2010-08-13 09:55:00,51.32,51.45,51.32,51.45,8700.0,43.869,43.9801,43.869,43.9801,8700.0
2010-08-13 10:00:00,51.42,51.47,51.4,51.47,2700.0,43.9544,43.9972,43.9373,43.9972,2700.0
2010-08-13 10:05:00,51.49,51.49,51.47,51.47,400.0,44.0143,44.0143,43.9972,43.9972,400.0
2010-08-13 10:10:00,51.43,51.43,51.4,51.4,1000.0,43.963,43.963,43.9373,43.9373,1000.0
2010-08-13 10:15:00,51.4,51.44,51.38,51.39,1300.0,43.9373,43.9715,43.9202,43.9288,1300.0
2010-08-13 10:20:00,51.31,51.37,51.31,51.37,1800.0,43.8604,43.9117,43.8604,43.9117,1800.0
2010-08-13 10:25:00,51.3,51.34,51.3,51.34,1100.0,43.8519,43.886,43.8519,43.886,1100.0
2010-08-13 10:30:00,51.31,51.31,51.31,51.31,100.0,43.8604,43.8604,43.8604,43.8604,100.0
2010-08-13 10:35:00,51.36,51.36,51.35,51.36,8000.0,43.9031,43.9031,43.8946,43.9031,8000.0
2010-08-13 10:40:00,51.35,51.35,51.35,51.35,400.0,43.8946,43.8946,43.8946,43.8946,400.0
2010-08-13 10:45:00,51.31,51.31,51.29,51.29,200.0,43.8604,43.8604,43.8433,43.8433,200.0
2010-08-13 10:50:00,51.28,51.28,51.28,51.28,100.0,43.8348,43.8348,43.8348,43.8348,100.0
2010-08-13 10:55:00,51.21,51.29,51.21,51.29,700.0,43.7749,43.8433,43.7749,43.8433,700.0
2010-08-13 11:00:00,51.29,51.29,51.25,51.25,700.0,43.8433,43.8433,43.8091,43.8091,700.0
2010-08-13 11:05:00,51.34,51.34,51.29,51.32,1400.0,43.886,43.886,43.8433,43.869,1400.0
2010-08-13 11:10:00,51.3,51.3,51.28,51.28,200.0,43.8519,43.8519,43.8348,43.8348,200.0
2010-08-13 11:15:00,51.28,51.33,51.28,51.3,2100.0,43.8348,43.8775,43.8348,43.8519,2100.0
2010-08-13 11:20:00,51.25,51.27,51.23,51.26,2900.0,43.8091,43.8262,43.792,43.8177,2900.0
2010-08-13 11:25:00,51.27,51.27,51.23,51.23,6600.0,43.8262,43.8262,43.792,43.792,6600.0
2010-08-13 11:30:00,51.25,51.25,51.19,51.19,800.0,43.8091,43.8091,43.7578,43.7578,800.0
2010-08-13 11:35:00,51.17,51.17,51.15,51.15,900.0,43.7407,43.7407,43.7236,43.7236,900.0
2010-08-13 11:40:00,51.18,51.22,51.18,51.21,1400.0,43.7493,43.7835,43.7493,43.7749,1400.0
2010-08-13 11:45:00,51.23,51.24,51.23,51.24,1400.0,43.792,43.8006,43.792,43.8006,1400.0
2010-08-13 11:50:00,51.24,51.24,51.24,51.24,0.0,43.8006,43.8006,43.8006,43.8006,0.0
2010-08-13 11:55:00,51.28,51.28,51.25,51.25,600.0,43.8348,43.8348,43.8091,43.8091,600.0
2010-08-13 12:00:00,51.25,51.26,51.25,51.26,1300.0,43.8091,43.8177,43.8091,43.8177,1300.0
2010-08-13 12:05:00,51.31,51.31,51.31,51.31,100.0,43.8604,43.8604,43.8604,43.8604,100.0
2010-08-13 12:10:00,51.33,51.33,51.3,51.3,400.0,43.8775,43.8775,43.8519,43.8519,400.0
2010-08-13 12:15:00,51.32,51.32,51.27,51.28,18400.0,43.869,43.869,43.8262,43.8348,18400.0
2010-08-13 12:20:00,51.3,51.32,51.3,51.32,800.0,43.8519,43.869,43.8519,43.869,800.0
2010-08-13 12:25:00,51.33,51.35,51.33,51.35,200.0,43.8775,43.8946,43.8775,43.8946,200.0
2010-08-13 12:30:00,51.31,51.34,51.31,51.34,1400.0,43.8604,43.886,43.8604,43.886,1400.0
2010-08-13 12:35:00,51.33,51.35,51.33,51.35,200.0,43.8775,43.8946,43.8775,43.8946,200.0
2010-08-13 12:40:00,51.32,51.32,51.32,51.32,200.0,43.869,43.869,43.869,43.869,200.0
2010-08-13 12:45:00,51.32,51.36,51.32,51.36,1000.0,43.869,43.9031,43.869,43.9031,1000.0
2010-08-13 12:50:00,51.37,51.37,51.35,51.35,800.0,43.9117,43.9117,43.8946,43.8946,800.0
2010-08-13 12:55:00,51.39,51.4,51.39,51.4,300.0,43.9288,43.9373,43.9288,43.9373,300.0
2010-08-13 13:00:00,51.42,51.42,51.42,51.42,300.0,43.9544,43.9544,43.9544,43.9544,300.0
2010-08-13 13:05:00,51.4,51.4,51.38,51.39,1000.0,43.9373,43.9373,43.9202,43.9288,1000.0
2010-08-13 13:10:00,51.37,51.41,51.37,51.41,400.0,43.9117,43.9459,43.9117,43.9459,400.0
2010-08-13 13:15:00,51.39,51.39,51.39,51.39,500.0,43.9288,43.9288,43.9288,43.9288,500.0
2010-08-13 13:20:00,51.38,51.38,51.34,51.36,6400.0,43.9202,43.9202,43.886,43.9031,6400.0
2010-08-13 13:25:00,51.36,51.4,51.36,51.4,600.0,43.9031,43.9373,43.9031,43.9373,600.0
2010-08-13 13:30:00,51.4,51.4,51.38,51.38,500.0,43.9373,43.9373,43.9202,43.9202,500.0
2010-08-13 13:35:00,51.41,51.44,51.37,51.44,1500.0,43.9459,43.9715,43.9117,43.9715,1500.0
2010-08-13 13:40:00,51.43,51.46,51.42,51.46,1300.0,43.963,43.9886,43.9544,43.9886,1300.0
2010-08-13 13:45:00,51.44,51.44,51.42,51.42,1100.0,43.9715,43.9715,43.9544,43.9544,1100.0
2010-08-13 13:50:00,51.43,51.43,51.42,51.42,700.0,43.963,43.963,43.9544,43.9544,700.0
2010-08-13 13:55:00,51.4,51.4,51.39,51.39,300.0,43.9373,43.9373,43.9288,43.9288,300.0
2010-08-13 14:00:00,51.36,51.39,51.35,51.39,7400.0,43.9031,43.9288,43.8946,43.9288,7400.0
2010-08-13 14:05:00,51.38,51.39,51.36,51.36,700.0,43.9202,43.9288,43.9031,43.9031,700.0
2010-08-13 14:10:00,51.39,51.39,51.37,51.37,1000.0,43.9288,43.9288,43.9117,43.9117,1000.0
2010-08-13 14:15:00,51.36,51.36,51.35,51.35,7900.0,43.9031,43.9031,43.8946,43.8946,7900.0
2010-08-13 14:20:00,51.36,51.36,51.31,51.34,1000.0,43.9031,43.9031,43.8604,43.886,1000.0
2010-08-13 14:25:00,51.35,51.35,51.31,51.32,1200.0,43.8946,43.8946,43.8604,43.869,1200.0
2010-08-13 14:30:00,51.37,51.37,51.35,51.36,9400.0,43.9117,43.9117,43.8946,43.9031,9400.0
2010-08-13 14:35:00,51.33,51.34,51.29,51.29,4000.0,43.8775,43.886,43.8433,43.8433,4000.0
2010-08-13 14:40:00,51.32,51.32,51.32,51.32,400.0,43.869,43.869,43.869,43.869,400.0
2010-08-13 14:45:00,51.33,51.34,51.28,51.28,9600.0,43.8775,43.886,43.8348,43.8348,9600.0
2010-08-13 14:50:00,51.29,51.29,51.26,51.27,500.0,43.8433,43.8433,43.8177,43.8262,500.0
2010-08-13 14:55:00,51.25,51.27,51.25,51.27,300.0,43.8091,43.8262,43.8091,43.8262,300.0
2010-08-13 15:00:00,51.27,51.31,51.27,51.31,5600.0,43.8262,43.8604,43.8262,43.8604,5600.0
2010-08-13 15:05:00,51.31,51.31,51.29,51.29,1200.0,43.8604,43.8604,43.8433,43.8433,1200.0
2010-08-13 15:10:00,51.32,51.32,51.31,51.31,1700.0,43.869,43.869,43.8604,43.8604,1700.0
2010-08-13 15:15:00,51.29,51.29,51.29,51.29,300.0,43.8433,43.8433,43.8433,43.8433,300.0
2010-08-13 15:20:00,51.32,51.35,51.32,51.35,600.0,43.869,43.8946,43.869,43.8946,600.0
2010-08-13 15:25:00,51.32,51.34,51.3,51.33,5800.0,43.869,43.886,43.8519,43.8775,5800.0
2010-08-13 15:30:00,51.3,51.34,51.26,51.34,2700.0,43.8519,43.886,43.8177,43.886,2700.0
2010-08-13 15:35:00,51.31,51.31,51.27,51.27,6600.0,43.8604,43.8604,43.8262,43.8262,6600.0
2010-08-13 15:40:00,51.29,51.32,51.25,51.26,1900.0,43.8433,43.869,43.8091,43.8177,1900.0
2010-08-13 15:45:00,51.19,51.23,51.17,51.2,5800.0,43.7578,43.792,43.7407,43.7664,5800.0
2010-08-13 15:50:00,51.2,51.23,51.17,51.21,10800.0,43.7664,43.792,43.7407,43.7749,10800.0
2010-08-13 15:55:00,51.21,51.21,51.17,51.19,10900.0,43.7749,43.7749,43.7407,43.7578,10900.0
2010-08-16 09:30:00,50.79,50.86,50.72,50.84,18300.0,43.4159,43.4757,43.3561,43.4586,18300.0
2010-08-16 09:35:00,50.83,50.93,50.82,50.93,2700.0,43.4501,43.5356,43.4415,43.5356,2700.0
2010-08-16 09:40:00,50.98,51.02,50.98,51.02,200.0,43.5783,43.6125,43.5783,43.6125,200.0
2010-08-16 09:45:00,51.04,51.09,51.04,51.08,1500.0,43.6296,43.6723,43.6296,43.6638,1500.0
2010-08-16 09:50:00,51.07,51.07,51.03,51.03,800.0,43.6552,43.6552,43.6211,43.6211,800.0
2010-08-16 09:55:00,51.05,51.05,51.03,51.03,3500.0,43.6382,43.6382,43.6211,43.6211,3500.0
2010-08-16 10:00:00,51.0,51.11,51.0,51.11,5100.0,43.5954,43.6894,43.5954,43.6894,5100.0
2010-08-16 10:05:00,51.14,51.2,51.14,51.2,1500.0,43.7151,43.7664,43.7151,43.7664,1500.0
2010-08-16 10:10:00,51.19,51.24,51.19,51.2,1000.0,43.7578,43.8006,43.7578,43.7664,1000.0
2010-08-16 10:15:00,51.19,51.22,51.19,51.21,1300.0,43.7578,43.7835,43.7578,43.7749,1300.0
2010-08-16 10:20:00,51.28,51.3,51.28,51.3,1100.0,43.8348,43.8519,43.8348,43.8519,1100.0
2010-08-16 10:25:00,51.29,51.29,51.25,51.28,7500.0,43.8433,43.8433,43.8091,43.8348,7500.0
2010-08-16 10:30:00,51.29,51.33,51.28,51.32,9600.0,43.8433,43.8775,43.8348,43.869,9600.0
2010-08-16 10:35:00,51.33,51.37,51.32,51.36,5500.0,43.8775,43.9117,43.869,43.9031,5500.0
2010-08-16 10:40:00,51.37,51.37,51.32,51.33,18100.0,43.9117,43.9117,43.869,43.8775,18100.0
2010-08-16 10:45:00,51.34,51.34,51.3,51.32,2200.0,43.886,43.886,43.8519,43.869,2200.0
2010-08-16 10:50:00,51.29,51.31,51.26,51.27,1600.0,43.8433,43.8604,43.8177,43.8262,1600.0
2010-08-16 10:55:00,51.27,51.33,51.27,51.31,1500.0,43.8262,43.8775,43.8262,43.8604,1500.0
2010-08-16 11:00:00,51.32,51.32,51.26,51.26,17300.0,43.869,43.869,43.8177,43.8177,17300.0
2010-08-16 11:05:00,51.24,51.24,51.19,51.19,2200.0,43.8006,43.8006,43.7578,43.7578,2200.0
2010-08-16 11:10:00,51.22,51.23,51.21,51.22,4100.0,43.7835,43.792,43.7749,43.7835,4100.0
2010-08-16 11:15:00,51.2,51.22,51.2,51.22,400.0,43.7664,43.7835,43.7664,43.7835,400.0
2010-08-16 11:20:00,51.18,51.21,51.18,51.21,800.0,43.7493,43.7749,43.7493,43.7749,800.0
2010-08-16 11:25:00,51.2,51.25,51.2,51.21,1600.0,43.7664,43.8091,43.7664,43.7749,1600.0
2010-08-16 11:30:00,51.2,51.27,51.2,51.27,1000.0,43.7664,43.8262,43.7664,43.8262,1000.0
2010-08-16 11:35:00,51.26,51.32,51.26,51.32,1000.0,43.8177,43.869,43.8177,43.869,1000.0
2010-08-16 11:40:00,51.28,51.28,51.28,51.28,200.0,43.8348,43.8348,43.8348,43.8348,200.0
2010-08-16 11:45:00,51.29,51.3,51.28,51.29,1900.0,43.8433,43.8519,43.8348,43.8433,1900.0
2010-08-16 11:50:00,51.32,51.32,51.29,51.31,4000.0,43.869,43.869,43.8433,43.8604,4000.0
2010-08-16 11:55:00,51.31,51.33,51.3,51.33,2200.0,43.8604,43.8775,43.8519,43.8775,2200.0
2010-08-16 12:00:00,51.3,51.32,51.3,51.31,1400.0,43.8519,43.869,43.8519,43.8604,1400.0
2010-08-16 12:05:00,51.36,51.36,51.36,51.36,200.0,43.9031,43.9031,43.9031,43.9031,200.0
2010-08-16 12:10:00,51.34,51.34,51.34,51.34,900.0,43.886,43.886,43.886,43.886,900.0
2010-08-16 12:15:00,51.33,51.33,51.32,51.33,1400.0,43.8775,43.8775,43.869,43.8775,1400.0
2010-08-16 12:20:00,51.32,51.36,51.32,51.36,700.0,43.869,43.9031,43.869,43.9031,700.0
2010-08-16 12:25:00,51.33,51.39,51.33,51.39,300.0,43.8775,43.9288,43.8775,43.9288,300.0
2010-08-16 12:30:00,51.39,51.39,51.37,51.37,900.0,43.9288,43.9288,43.9117,43.9117,900.0
2010-08-16 12:35:00,51.38,51.41,51.38,51.41,4100.0,43.9202,43.9459,43.9202,43.9459,4100.0
2010-08-16 12:40:00,51.42,51.42,51.39,51.4,1300.0,43.9544,43.9544,43.9288,43.9373,1300.0
2010-08-16 12:45:00,51.42,51.43,51.4,51.4,85700.0,43.9544,43.963,43.9373,43.9373,85700.0
2010-08-16 12:50:00,51.41,51.41,51.34,51.35,157000.0,43.9459,43.9459,43.886,43.8946,157000.0
2010-08-16 12:55:00,51.36,51.37,51.36,51.37,800.0,43.9031,43.9117,43.9031,43.9117,800.0
2010-08-16 13:00:00,51.38,51.39,51.37,51.37,52900.0,43.9202,43.9288,43.9117,43.9117,52900.0
2010-08-16 13:05:00,51.36,51.39,51.36,51.38,177800.0,43.9031,43.9288,43.9031,43.9202,177800.0
2010-08-16 13:10:00,51.39,51.41,51.39,51.39,53500.0,43.9288,43.9459,43.9288,43.9288,53500.0
2010-08-16 13:15:00,51.39,51.4,51.39,51.39,2200.0,43.9288,43.9373,43.9288,43.9288,2200.0
2010-08-16 13:20:00,51.39,51.39,51.34,51.36,8100.0,43.9288,43.9288,43.886,43.9031,8100.0
2010-08-16 13:25:00,51.37,51.37,51.35,51.35,4500.0,43.9117,43.9117,43.8946,43.8946,4500.0
2010-08-16 13:30:00,51.35,51.38,51.35,51.37,5300.0,43.8946,43.9202,43.8946,43.9117,5300.0
2010-08-16 13:35:00,51.35,51.36,51.32,51.35,66100.0,43.8946,43.9031,43.869,43.8946,66100.0
2010-08-16 13:40:00,51.37,51.37,51.33,51.34,8600.0,43.9117,43.9117,43.8775,43.886,8600.0
2010-08-16 13:45:00,51.34,51.36,51.31,51.34,6600.0,43.886,43.9031,43.8604,43.886,6600.0
2010-08-16 13:50:00,51.32,51.32,51.28,51.29,1100.0,43.869,43.869,43.8348,43.8433,1100.0
2010-08-16 13:55:00,51.27,51.28,51.26,51.28,2700.0,43.8262,43.8348,43.8177,43.8348,2700.0
2010-08-16 14:00:00,51.29,51.32,51.29,51.32,800.0,43.8433,43.869,43.8433,43.869,800.0
2010-08-16 14:05:00,51.33,51.33,51.24,51.24,37600.0,43.8775,43.8775,43.8006,43.8006,37600.0
2010-08-16 14:10:00,51.23,51.23,51.18,51.21,42000.0,43.792,43.792,43.7493,43.7749,42000.0
2010-08-16 14:15:00,51.22,51.23,51.21,51.23,7000.0,43.7835,43.792,43.7749,43.792,7000.0
2010-08-16 14:20:00,51.25,51.27,51.24,51.25,12300.0,43.8091,43.8262,43.8006,43.8091,12300.0
2010-08-16 14:25:00,51.25,51.28,51.24,51.24,1000.0,43.8091,43.8348,43.8006,43.8006,1000.0
2010-08-16 14:30:00,51.24,51.25,51.21,51.21,4500.0,43.8006,43.8091,43.7749,43.7749,4500.0
2010-08-16 14:35:00,51.2,51.23,51.2,51.22,2400.0,43.7664,43.792,43.7664,43.7835,2400.0
2010-08-16 14:40:00,51.21,51.21,51.17,51.17,6600.0,43.7749,43.7749,43.7407,43.7407,6600.0
2010-08-16 14:45:00,51.19,51.26,51.19,51.23,6700.0,43.7578,43.8177,43.7578,43.792,6700.0
2010-08-16 14:50:00,51.22,51.22,51.06,51.11,1200.0,43.7835,43.7835,43.6467,43.6894,1200.0
2010-08-16 14:55:00,51.11,51.11,51.07,51.07,2900.0,43.6894,43.6894,43.6552,43.6552,2900.0
2010-08-16 15:00:00,51.11,51.12,51.09,51.1,5000.0,43.6894,43.698,43.6723,43.6809,5000.0
2010-08-16 15:05:00,51.08,51.11,51.08,51.11,800.0,43.6638,43.6894,43.6638,43.6894,800.0
2010-08-16 15:10:00,51.08,51.08,51.02,51.02,7000.0,43.6638,43.6638,43.6125,43.6125,7000.0
2010-08-16 15:15:00,51.07,51.08,51.07,51.08,1500.0,43.6552,43.6638,43.6552,43.6638,1500.0
2010-08-16 15:20:00,51.05,51.05,51.03,51.05,4700.0,43.6382,43.6382,43.6211,43.6382,4700.0
2010-08-16 15:25:00,51.07,51.15,51.05,51.12,5400.0,43.6552,43.7236,43.6382,43.698,5400.0
2010-08-16 15:30:00,51.14,51.14,51.12,51.12,7000.0,43.7151,43.7151,43.698,43.698,7000.0
2010-08-16 15:35:00,51.1,51.17,51.09,51.16,6100.0,43.6809,43.7407,43.6723,43.7322,6100.0
2010-08-16 15:40:00,51.15,51.23,51.14,51.23,2600.0,43.7236,43.792,43.7151,43.792,2600.0
2010-08-16 15:45:00,51.22,51.24,51.2,51.2,5400.0,43.7835,43.8006,43.7664,43.7664,5400.0
2010-08-16 15:50:00,51.19,51.2,51.18,51.19,1400.0,43.7578,43.7664,43.7493,43.7578,1400.0
2010-08-16 15:55:00,51.21,51.23,51.2,51.23,8000.0,43.7749,43.792,43.7664,43.792,8000.0
2010-08-17 09:30:00,51.73,51.74,51.62,51.74,8100.0,44.2194,44.228,44.1254,44.228,8100.0
2010-08-17 09:35:00,51.7,51.72,51.63,51.72,2200.0,44.1938,44.2109,44.1339,44.2109,2200.0
2010-08-17 09:40:00,51.69,51.7,51.6,51.62,2900.0,44.1852,44.1938,44.1083,44.1254,2900.0
2010-08-17 09:45:00,51.62,51.63,51.56,51.63,3800.0,44.1254,44.1339,44.0741,44.1339,3800.0
2010-08-17 09:50:00,51.68,51.7,51.66,51.7,4000.0,44.1767,44.1938,44.1596,44.1938,4000.0
2010-08-17 09:55:00,51.67,51.69,51.64,51.69,2600.0,44.1681,44.1852,44.1425,44.1852,2600.0
2010-08-17 10:00:00,51.72,51.75,51.72,51.75,3400.0,44.2109,44.2365,44.2109,44.2365,3400.0
2010-08-17 10:05:00,51.74,51.74,51.72,51.72,1500.0,44.228,44.228,44.2109,44.2109,1500.0
2010-08-17 10:10:00,51.74,51.74,51.68,51.69,2000.0,44.228,44.228,44.1767,44.1852,2000.0
2010-08-17 10:15:00,51.67,51.67,51.67,51.67,100.0,44.1681,44.1681,44.1681,44.1681,100.0
2010-08-17 10:20:00,51.63,51.73,51.63,51.72,3600.0,44.1339,44.2194,44.1339,44.2109,3600.0
2010-08-17 10:25:00,51.72,51.73,51.69,51.73,16700.0,44.2109,44.2194,44.1852,44.2194,16700.0
2010-08-17 10:30:00,51.7,51.72,51.7,51.72,1800.0,44.1938,44.2109,44.1938,44.2109,1800.0
2010-08-17 10:35:00,51.71,51.71,51.69,51.69,700.0,44.2023,44.2023,44.1852,44.1852,700.0
2010-08-17 10:40:00,51.76,51.76,51.74,51.74,1600.0,44.2451,44.2451,44.228,44.228,1600.0
2010-08-17 10:45:00,51.75,51.8,51.75,51.8,2200.0,44.2365,44.2793,44.2365,44.2793,2200.0
2010-08-17 10:50:00,51.84,51.85,51.83,51.83,3700.0,44.3135,44.322,44.3049,44.3049,3700.0
2010-08-17 10:55:00,51.85,51.88,51.85,51.86,700.0,44.322,44.3476,44.322,44.3306,700.0
2010-08-17 11:00:00,51.88,51.96,51.88,51.95,6100.0,44.3476,44.416,44.3476,44.4075,6100.0
2010-08-17 11:05:00,51.97,51.98,51.97,51.97,2000.0,44.4246,44.4331,44.4246,44.4246,2000.0
2010-08-17 11:10:00,52.01,52.09,52.01,52.09,800.0,44.4588,44.5272,44.4588,44.5272,800.0
2010-08-17 11:15:00,52.09,52.09,52.06,52.06,300.0,44.5272,44.5272,44.5015,44.5015,300.0
2010-08-17 11:20:00,52.06,52.06,52.06,52.06,1400.0,44.5015,44.5015,44.5015,44.5015,1400.0
2010-08-17 11:25:00,52.07,52.08,52.07,52.08,49400.0,44.5101,44.5186,44.5101,44.5186,49400.0
2010-08-17 11:30:00,52.13,52.13,52.11,52.11,500.0,44.5613,44.5613,44.5443,44.5443,500.0
2010-08-17 11:35:00,52.15,52.15,52.14,52.14,700.0,44.5784,44.5784,44.5699,44.5699,700.0
2010-08-17 11:40:00,52.12,52.12,52.11,52.11,1300.0,44.5528,44.5528,44.5443,44.5443,1300.0
2010-08-17 11:45:00,52.12,52.15,52.12,52.14,1000.0,44.5528,44.5784,44.5528,44.5699,1000.0
2010-08-17 11:50:00,52.13,52.15,52.13,52.15,2100.0,44.5613,44.5784,44.5613,44.5784,2100.0
2010-08-17 11:55:00,52.16,52.16,52.16,52.16,200.0,44.587,44.587,44.587,44.587,200.0
2010-08-17 12:00:00,52.16,52.16,52.13,52.14,3100.0,44.587,44.587,44.5613,44.5699,3100.0
2010-08-17 12:05:00,52.15,52.15,52.14,52.15,500.0,44.5784,44.5784,44.5699,44.5784,500.0
2010-08-17 12:10:00,52.13,52.13,52.13,52.13,100.0,44.5613,44.5613,44.5613,44.5613,100.0
2010-08-17 12:15:00,52.13,52.13,52.12,52.12,4700.0,44.5613,44.5613,44.5528,44.5528,4700.0
2010-08-17 12:20:00,52.12,52.12,52.1,52.11,1000.0,44.5528,44.5528,44.5357,44.5443,1000.0
2010-08-17 12:25:00,52.1,52.11,52.1,52.11,400.0,44.5357,44.5443,44.5357,44.5443,400.0
2010-08-17 12:30:00,52.1,52.12,52.09,52.12,1100.0,44.5357,44.5528,44.5272,44.5528,1100.0
2010-08-17 12:35:00,52.14,52.14,52.13,52.13,2300.0,44.5699,44.5699,44.5613,44.5613,2300.0
2010-08-17 12:40:00,52.15,52.15,52.15,52.15,800.0,44.5784,44.5784,44.5784,44.5784,800.0
2010-08-17 12:45:00,52.14,52.15,52.13,52.15,2700.0,44.5699,44.5784,44.5613,44.5784,2700.0
2010-08-17 12:50:00,52.13,52.13,52.13,52.13,100.0,44.5613,44.5613,44.5613,44.5613,100.0
2010-08-17 12:55:00,52.13,52.13,52.12,52.13,2000.0,44.5613,44.5613,44.5528,44.5613,2000.0
2010-08-17 13:00:00,52.12,52.15,52.12,52.13,1200.0,44.5528,44.5784,44.5528,44.5613,1200.0
2010-08-17 13:05:00,52.16,52.16,52.16,52.16,200.0,44.587,44.587,44.587,44.587,200.0
2010-08-17 13:10:00,52.16,52.16,52.16,52.16,0.0,44.587,44.587,44.587,44.587,0.0
2010-08-17 13:15:00,52.19,52.26,52.19,52.26,2600.0,44.6126,44.6725,44.6126,44.6725,2600.0
2010-08-17 13:20:00,52.3,52.32,52.28,52.28,12200.0,44.7067,44.7238,44.6896,44.6896,12200.0
2010-08-17 13:25:00,52.28,52.28,52.28,52.28,100.0,44.6896,44.6896,44.6896,44.6896,100.0
2010-08-17 13:30:00,52.31,52.33,52.31,52.33,2000.0,44.7152,44.7323,44.7152,44.7323,2000.0
2010-08-17 13:35:00,52.32,52.32,52.3,52.3,2400.0,44.7238,44.7238,44.7067,44.7067,2400.0
2010-08-17 13:40:00,52.28,52.29,52.28,52.29,1000.0,44.6896,44.6981,44.6896,44.6981,1000.0
2010-08-17 13:45:00,52.29,52.29,52.29,52.29,1000.0,44.6981,44.6981,44.6981,44.6981,1000.0
2010-08-17 13:50:00,52.26,52.29,52.25,52.25,500.0,44.6725,44.6981,44.6639,44.6639,500.0
2010-08-17 13:55:00,52.2,52.2,52.2,52.2,1100.0,44.6212,44.6212,44.6212,44.6212,1100.0
2010-08-17 14:00:00,52.24,52.24,52.23,52.24,3900.0,44.6554,44.6554,44.6468,44.6554,3900.0
2010-08-17 14:05:00,52.23,52.24,52.23,52.24,5100.0,44.6468,44.6554,44.6468,44.6554,5100.0
2010-08-17 14:10:00,52.24,52.27,52.24,52.26,1900.0,44.6554,44.681,44.6554,44.6725,1900.0
2010-08-17 14:15:00,52.24,52.27,52.24,52.27,800.0,44.6554,44.681,44.6554,44.681,800.0
2010-08-17 14:20:00,52.24,52.27,52.23,52.27,1200.0,44.6554,44.681,44.6468,44.681,1200.0
2010-08-17 14:25:00,52.25,52.26,52.24,52.26,2000.0,44.6639,44.6725,44.6554,44.6725,2000.0
2010-08-17 14:30:00,52.26,52.27,52.25,52.26,9500.0,44.6725,44.681,44.6639,44.6725,9500.0
2010-08-17 14:35:00,52.25,52.26,52.24,52.25,22500.0,44.6639,44.6725,44.6554,44.6639,22500.0
2010-08-17 14:40:00,52.23,52.23,52.23,52.23,100.0,44.6468,44.6468,44.6468,44.6468,100.0
2010-08-17 14:45:00,52.21,52.22,52.21,52.21,3500.0,44.6297,44.6383,44.6297,44.6297,3500.0
2010-08-17 14:50:00,52.22,52.25,52.2,52.25,4300.0,44.6383,44.6639,44.6212,44.6639,4300.0
2010-08-17 14:55:00,52.26,52.26,52.19,52.19,4600.0,44.6725,44.6725,44.6126,44.6126,4600.0
2010-08-17 15:00:00,52.18,52.18,52.16,52.17,600.0,44.6041,44.6041,44.587,44.5955,600.0
2010-08-17 15:05:00,52.18,52.18,52.12,52.14,4400.0,44.6041,44.6041,44.5528,44.5699,4400.0
2010-08-17 15:10:00,52.14,52.14,52.11,52.11,600.0,44.5699,44.5699,44.5443,44.5443,600.0
2010-08-17 15:15:00,52.14,52.16,52.11,52.11,2600.0,44.5699,44.587,44.5443,44.5443,2600.0
2010-08-17 15:20:00,52.11,52.2,52.11,52.2,10100.0,44.5443,44.6212,44.5443,44.6212,10100.0
2010-08-17 15:25:00,52.18,52.21,52.17,52.19,15000.0,44.6041,44.6297,44.5955,44.6126,15000.0
2010-08-17 15:30:00,52.21,52.21,52.16,52.16,2800.0,44.6297,44.6297,44.587,44.587,2800.0
2010-08-17 15:35:00,52.12,52.13,52.09,52.09,14100.0,44.5528,44.5613,44.5272,44.5272,14100.0
2010-08-17 15:40:00,52.12,52.12,52.07,52.12,2100.0,44.5528,44.5528,44.5101,44.5528,2100.0
2010-08-17 15:45:00,52.09,52.09,52.05,52.06,800.0,44.5272,44.5272,44.493,44.5015,800.0
2010-08-17 15:50:00,52.07,52.08,52.02,52.03,5400.0,44.5101,44.5186,44.4673,44.4759,5400.0
2010-08-17 15:55:00,51.97,52.0,51.95,51.98,9900.0,44.4246,44.4502,44.4075,44.4331,9900.0
2010-08-18 09:30:00,51.93,51.96,51.74,51.74,12100.0,44.3904,44.416,44.228,44.228,12100.0
2010-08-18 09:35:00,51.7,51.77,51.69,51.72,2800.0,44.1938,44.2536,44.1852,44.2109,2800.0
2010-08-18 09:40:00,51.66,51.71,51.66,51.7,3400.0,44.1596,44.2023,44.1596,44.1938,3400.0
2010-08-18 09:45:00,51.66,51.71,51.65,51.71,2500.0,44.1596,44.2023,44.151,44.2023,2500.0
2010-08-18 09:50:00,51.7,51.7,51.64,51.69,4000.0,44.1938,44.1938,44.1425,44.1852,4000.0
2010-08-18 09:55:00,51.69,51.78,51.69,51.78,1900.0,44.1852,44.2622,44.1852,44.2622,1900.0
2010-08-18 10:00:00,51.78,51.88,51.77,51.88,7100.0,44.2622,44.3476,44.2536,44.3476,7100.0
2010-08-18 10:05:00,51.88,51.91,51.86,51.86,13000.0,44.3476,44.3733,44.3306,44.3306,13000.0
2010-08-18 10:10:00,51.85,51.91,51.85,51.89,11300.0,44.322,44.3733,44.322,44.3562,11300.0
2010-08-18 10:15:00,51.91,51.92,51.88,51.88,6300.0,44.3733,44.3818,44.3476,44.3476,6300.0
2010-08-18 10:20:00,51.85,51.85,51.76,51.76,4100.0,44.322,44.322,44.2451,44.2451,4100.0
2010-08-18 10:25:00,51.76,51.76,51.69,51.69,2800.0,44.2451,44.2451,44.1852,44.1852,2800.0
2010-08-18 10:30:00,51.7,51.75,51.7,51.74,8000.0,44.1938,44.2365,44.1938,44.228,8000.0
2010-08-18 10:35:00,51.75,51.83,51.75,51.79,3800.0,44.2365,44.3049,44.2365,44.2707,3800.0
2010-08-18 10:40:00,51.8,51.8,51.78,51.8,2000.0,44.2793,44.2793,44.2622,44.2793,2000.0
2010-08-18 10:45:00,51.8,51.8,51.74,51.74,1600.0,44.2793,44.2793,44.228,44.228,1600.0
2010-08-18 10:50:00,51.75,51.75,51.69,51.74,2900.0,44.2365,44.2365,44.1852,44.228,2900.0
2010-08-18 10:55:00,51.74,51.8,51.71,51.8,1400.0,44.228,44.2793,44.2023,44.2793,1400.0
2010-08-18 11:00:00,51.79,51.88,51.78,51.88,3300.0,44.2707,44.3476,44.2622,44.3476,3300.0
2010-08-18 11:05:00,51.9,51.93,51.9,51.9,3000.0,44.3647,44.3904,44.3647,44.3647,3000.0
2010-08-18 11:10:00,51.89,51.91,51.89,51.91,800.0,44.3562,44.3733,44.3562,44.3733,800.0
2010-08-18 11:15:00,51.91,51.91,51.87,51.88,4600.0,44.3733,44.3733,44.3391,44.3476,4600.0
2010-08-18 11:20:00,51.87,51.91,51.87,51.91,2600.0,44.3391,44.3733,44.3391,44.3733,2600.0
2010-08-18 11:25:00,51.95,51.95,51.89,51.89,5300.0,44.4075,44.4075,44.3562,44.3562,5300.0
2010-08-18 11:30:00,51.87,51.92,51.87,51.92,1800.0,44.3391,44.3818,44.3391,44.3818,1800.0
2010-08-18 11:35:00,51.91,51.91,51.91,51.91,400.0,44.3733,44.3733,44.3733,44.3733,400.0
2010-08-18 11:40:00,51.95,51.96,51.93,51.96,900.0,44.4075,44.416,44.3904,44.416,900.0
2010-08-18 11:45:00,51.96,51.99,51.96,51.99,2500.0,44.416,44.4417,44.416,44.4417,2500.0
2010-08-18 11:50:00,52.03,52.04,52.01,52.03,4100.0,44.4759,44.4844,44.4588,44.4759,4100.0
2010-08-18 11:55:00,52.02,52.02,52.02,52.02,1300.0,44.4673,44.4673,44.4673,44.4673,1300.0
2010-08-18 12:00:00,52.02,52.02,51.98,51.98,2100.0,44.4673,44.4673,44.4331,44.4331,2100.0
2010-08-18 12:05:00,51.98,51.99,51.98,51.99,400.0,44.4331,44.4417,44.4331,44.4417,400.0
2010-08-18 12:10:00,51.99,52.0,51.99,52.0,1800.0,44.4417,44.4502,44.4417,44.4502,1800.0
2010-08-18 12:15:00,51.99,52.03,51.99,52.03,5400.0,44.4417,44.4759,44.4417,44.4759,5400.0
2010-08-18 12:20:00,52.03,52.03,52.02,52.02,1500.0,44.4759,44.4759,44.4673,44.4673,1500.0
2010-08-18 12:25:00,52.05,52.05,52.05,52.05,100.0,44.493,44.493,44.493,44.493,100.0
2010-08-18 12:30:00,52.04,52.06,52.04,52.05,3100.0,44.4844,44.5015,44.4844,44.493,3100.0
2010-08-18 12:35:00,52.04,52.04,51.98,51.99,5700.0,44.4844,44.4844,44.4331,44.4417,5700.0
2010-08-18 12:40:00,52.07,52.07,52.07,52.07,1300.0,44.5101,44.5101,44.5101,44.5101,1300.0
2010-08-18 12:45:00,52.06,52.06,52.04,52.04,1400.0,44.5015,44.5015,44.4844,44.4844,1400.0
2010-08-18 12:50:00,52.09,52.14,52.09,52.14,2000.0,44.5272,44.5699,44.5272,44.5699,2000.0
2010-08-18 12:55:00,52.17,52.18,52.17,52.18,2400.0,44.5955,44.6041,44.5955,44.6041,2400.0
2010-08-18 13:00:00,52.17,52.18,52.15,52.18,2200.0,44.5955,44.6041,44.5784,44.6041,2200.0
2010-08-18 13:05:00,52.2,52.28,52.2,52.28,4100.0,44.6212,44.6896,44.6212,44.6896,4100.0
2010-08-18 13:10:00,52.29,52.29,52.26,52.27,5000.0,44.6981,44.6981,44.6725,44.681,5000.0
2010-08-18 13:15:00,52.26,52.28,52.25,52.27,7800.0,44.6725,44.6896,44.6639,44.681,7800.0
2010-08-18 13:20:00,52.27,52.27,52.24,52.25,7200.0,44.681,44.681,44.6554,44.6639,7200.0
2010-08-18 13:25:00,52.25,52.25,52.25,52.25,100.0,44.6639,44.6639,44.6639,44.6639,100.0
2010-08-18 13:30:00,52.29,52.32,52.27,52.29,7900.0,44.6981,44.7238,44.681,44.6981,7900.0
2010-08-18 13:35:00,52.28,52.28,52.24,52.24,1500.0,44.6896,44.6896,44.6554,44.6554,1500.0
2010-08-18 13:40:00,52.21,52.26,52.21,52.26,3700.0,44.6297,44.6725,44.6297,44.6725,3700.0
2010-08-18 13:45:00,52.25,52.29,52.25,52.29,10100.0,44.6639,44.6981,44.6639,44.6981,10100.0
2010-08-18 13:50:00,52.28,52.28,52.28,52.28,1100.0,44.6896,44.6896,44.6896,44.6896,1100.0
2010-08-18 13:55:00,52.27,52.31,52.27,52.3,2900.0,44.681,44.7152,44.681,44.7067,2900.0
2010-08-18 14:00:00,52.32,52.34,52.28,52.28,3800.0,44.7238,44.7409,44.6896,44.6896,3800.0
2010-08-18 14:05:00,52.27,52.27,52.21,52.22,4700.0,44.681,44.681,44.6297,44.6383,4700.0
2010-08-18 14:10:00,52.24,52.24,52.23,52.23,2300.0,44.6554,44.6554,44.6468,44.6468,2300.0
2010-08-18 14:15:00,52.25,52.26,52.23,52.23,4800.0,44.6639,44.6725,44.6468,44.6468,4800.0
2010-08-18 14:20:00,52.23,52.27,52.22,52.25,9600.0,44.6468,44.681,44.6383,44.6639,9600.0
2010-08-18 14:25:00,52.26,52.29,52.26,52.26,3400.0,44.6725,44.6981,44.6725,44.6725,3400.0
2010-08-18 14:30:00,52.26,52.26,52.22,52.22,1200.0,44.6725,44.6725,44.6383,44.6383,1200.0
2010-08-18 14:35:00,52.23,52.26,52.23,52.26,1500.0,44.6468,44.6725,44.6468,44.6725,1500.0
2010-08-18 14:40:00,52.26,52.3,52.26,52.27,4400.0,44.6725,44.7067,44.6725,44.681,4400.0
2010-08-18 14:45:00,52.25,52.27,52.23,52.27,1200.0,44.6639,44.681,44.6468,44.681,1200.0
2010-08-18 14:50:00,52.25,52.27,52.24,52.26,4500.0,44.6639,44.681,44.6554,44.6725,4500.0
2010-08-18 14:55:00,52.25,52.25,52.2,52.25,15300.0,44.6639,44.6639,44.6212,44.6639,15300.0
2010-08-18 15:00:00,52.24,52.25,52.23,52.23,5500.0,44.6554,44.6639,44.6468,44.6468,5500.0
2010-08-18 15:05:00,52.23,52.23,52.17,52.17,2700.0,44.6468,44.6468,44.5955,44.5955,2700.0
2010-08-18 15:10:00,52.17,52.17,52.1,52.1,2900.0,44.5955,44.5955,44.5357,44.5357,2900.0
2010-08-18 15:15:00,52.13,52.16,52.13,52.14,14200.0,44.5613,44.587,44.5613,44.5699,14200.0
2010-08-18 15:20:00,52.14,52.15,52.1,52.1,13700.0,44.5699,44.5784,44.5357,44.5357,13700.0
2010-08-18 15:25:00,52.09,52.12,52.09,52.11,5600.0,44.5272,44.5528,44.5272,44.5443,5600.0
2010-08-18 15:30:00,52.1,52.19,52.08,52.19,6600.0,44.5357,44.6126,44.5186,44.6126,6600.0
2010-08-18 15:35:00,52.19,52.19,52.14,52.14,7800.0,44.6126,44.6126,44.5699,44.5699,7800.0
2010-08-18 15:40:00,52.14,52.16,52.08,52.13,9000.0,44.5699,44.587,44.5186,44.5613,9000.0
2010-08-18 15:45:00,52.14,52.17,52.13,52.17,7100.0,44.5699,44.5955,44.5613,44.5955,7100.0
2010-08-18 15:50:00,52.16,52.16,52.11,52.12,1900.0,44.587,44.587,44.5443,44.5528,1900.0
2010-08-18 15:55:00,52.12,52.14,52.08,52.09,18100.0,44.5528,44.5699,44.5186,44.5272,18100.0
2010-08-19 09:30:00,51.9,51.9,51.83,51.84,14900.0,44.3647,44.3647,44.3049,44.3135,14900.0
2010-08-19 09:35:00,51.95,51.96,51.91,51.91,2000.0,44.4075,44.416,44.3733,44.3733,2000.0
2010-08-19 09:40:00,51.91,51.97,51.91,51.95,3000.0,44.3733,44.4246,44.3733,44.4075,3000.0
2010-08-19 09:45:00,51.94,51.94,51.85,51.85,9300.0,44.3989,44.3989,44.322,44.322,9300.0
2010-08-19 09:50:00,51.84,51.84,51.71,51.71,4200.0,44.3135,44.3135,44.2023,44.2023,4200.0
2010-08-19 09:55:00,51.71,51.78,51.7,51.75,3600.0,44.2023,44.2622,44.1938,44.2365,3600.0
2010-08-19 10:00:00,51.73,51.73,51.39,51.39,29400.0,44.2194,44.2194,43.9288,43.9288,29400.0
2010-08-19 10:05:00,51.38,51.46,51.33,51.46,10000.0,43.9202,43.9886,43.8775,43.9886,10000.0
2010-08-19 10:10:00,51.44,51.51,51.43,51.48,5900.0,43.9715,44.0314,43.963,44.0057,5900.0
2010-08-19 10:15:00,51.48,51.59,51.48,51.59,3400.0,44.0057,44.0998,44.0057,44.0998,3400.0
2010-08-19 10:20:00,51.57,51.57,51.5,51.5,2400.0,44.0827,44.0827,44.0228,44.0228,2400.0
2010-08-19 10:25:00,51.52,51.52,51.42,51.44,4200.0,44.0399,44.0399,43.9544,43.9715,4200.0
2010-08-19 10:30:00,51.42,51.49,51.39,51.49,1500.0,43.9544,44.0143,43.9288,44.0143,1500.0
2010-08-19 10:35:00,51.37,51.41,51.35,51.35,1200.0,43.9117,43.9459,43.8946,43.8946,1200.0
2010-08-19 10:40:00,51.32,51.37,51.3,51.36,8100.0,43.869,43.9117,43.8519,43.9031,8100.0
2010-08-19 10:45:00,51.36,51.4,51.36,51.4,2200.0,43.9031,43.9373,43.9031,43.9373,2200.0
2010-08-19 10:50:00,51.39,51.4,51.36,51.36,2200.0,43.9288,43.9373,43.9031,43.9031,2200.0
2010-08-19 10:55:00,51.36,51.42,51.36,51.4,5300.0,43.9031,43.9544,43.9031,43.9373,5300.0
2010-08-19 11:00:00,51.36,51.4,51.36,51.39,900.0,43.9031,43.9373,43.9031,43.9288,900.0
2010-08-19 11:05:00,51.3,51.31,51.29,51.3,8400.0,43.8519,43.8604,43.8433,43.8519,8400.0
2010-08-19 11:10:00,51.33,51.36,51.3,51.31,1900.0,43.8775,43.9031,43.8519,43.8604,1900.0
2010-08-19 11:15:00,51.3,51.31,51.3,51.31,600.0,43.8519,43.8604,43.8519,43.8604,600.0
2010-08-19 11:20:00,51.33,51.37,51.33,51.37,800.0,43.8775,43.9117,43.8775,43.9117,800.0
2010-08-19 11:25:00,51.35,51.36,51.35,51.36,1300.0,43.8946,43.9031,43.8946,43.9031,1300.0
2010-08-19 11:30:00,51.33,51.33,51.25,51.27,3900.0,43.8775,43.8775,43.8091,43.8262,3900.0
2010-08-19 11:35:00,51.22,51.23,51.16,51.18,1200.0,43.7835,43.792,43.7322,43.7493,1200.0
2010-08-19 11:40:00,51.19,51.19,51.12,51.12,500.0,43.7578,43.7578,43.698,43.698,500.0
2010-08-19 11:45:00,51.1,51.11,51.07,51.09,1500.0,43.6809,43.6894,43.6552,43.6723,1500.0
2010-08-19 11:50:00,51.05,51.06,51.02,51.03,5400.0,43.6382,43.6467,43.6125,43.6211,5400.0
2010-08-19 11:55:00,51.06,51.08,51.06,51.08,900.0,43.6467,43.6638,43.6467,43.6638,900.0
2010-08-19 12:00:00,51.13,51.14,51.09,51.11,1600.0,43.7065,43.7151,43.6723,43.6894,1600.0
2010-08-19 12:05:00,51.11,51.12,51.09,51.12,1200.0,43.6894,43.698,43.6723,43.698,1200.0
2010-08-19 12:10:00,51.13,51.13,51.07,51.08,800.0,43.7065,43.7065,43.6552,43.6638,800.0
2010-08-19 12:15:00,51.07,51.16,51.07,51.16,1200.0,43.6552,43.7322,43.6552,43.7322,1200.0
2010-08-19 12:20:00,51.18,51.19,51.18,51.19,200.0,43.7493,43.7578,43.7493,43.7578,200.0
2010-08-19 12:25:00,51.19,51.19,51.19,51.19,1000.0,43.7578,43.7578,43.7578,43.7578,1000.0
2010-08-19 12:30:00,51.18,51.2,51.18,51.2,900.0,43.7493,43.7664,43.7493,43.7664,900.0
2010-08-19 12:35:00,51.22,51.23,51.2,51.23,600.0,43.7835,43.792,43.7664,43.792,600.0
2010-08-19 12:40:00,51.22,51.23,51.22,51.23,300.0,43.7835,43.792,43.7835,43.792,300.0
2010-08-19 12:45:00,51.2,51.22,51.2,51.22,6300.0,43.7664,43.7835,43.7664,43.7835,6300.0
2010-08-19 12:50:00,51.16,51.16,51.14,51.14,1200.0,43.7322,43.7322,43.7151,43.7151,1200.0
2010-08-19 12:55:00,51.13,51.2,51.13,51.2,1000.0,43.7065,43.7664,43.7065,43.7664,1000.0
2010-08-19 13:00:00,51.22,51.26,51.21,51.23,4400.0,43.7835,43.8177,43.7749,43.792,4400.0
2010-08-19 13:05:00,51.25,51.26,51.21,51.21,3500.0,43.8091,43.8177,43.7749,43.7749,3500.0
2010-08-19 13:10:00,51.21,51.23,51.18,51.2,7000.0,43.7749,43.792,43.7493,43.7664,7000.0
2010-08-19 13:15:00,51.21,51.24,51.19,51.23,6400.0,43.7749,43.8006,43.7578,43.792,6400.0
2010-08-19 13:20:00,51.27,51.27,51.23,51.26,4700.0,43.8262,43.8262,43.792,43.8177,4700.0
2010-08-19 13:25:00,51.26,51.26,51.22,51.22,2000.0,43.8177,43.8177,43.7835,43.7835,2000.0
2010-08-19 13:30:00,51.22,51.22,51.19,51.19,1400.0,43.7835,43.7835,43.7578,43.7578,1400.0
2010-08-19 13:35:00,51.2,51.22,51.19,51.21,3700.0,43.7664,43.7835,43.7578,43.7749,3700.0
2010-08-19 13:40:00,51.22,51.22,51.19,51.19,4000.0,43.7835,43.7835,43.7578,43.7578,4000.0
2010-08-19 13:45:00,51.19,51.2,51.18,51.2,10900.0,43.7578,43.7664,43.7493,43.7664,10900.0
2010-08-19 13:50:00,51.17,51.17,51.17,51.17,500.0,43.7407,43.7407,43.7407,43.7407,500.0
2010-08-19 13:55:00,51.16,51.16,51.15,51.16,13300.0,43.7322,43.7322,43.7236,43.7322,13300.0
2010-08-19 14:00:00,51.13,51.13,51.1,51.1,2000.0,43.7065,43.7065,43.6809,43.6809,2000.0
2010-08-19 14:05:00,51.08,51.12,51.08,51.12,1300.0,43.6638,43.698,43.6638,43.698,1300.0
2010-08-19 14:10:00,51.13,51.2,51.13,51.2,3900.0,43.7065,43.7664,43.7065,43.7664,3900.0
2010-08-19 14:15:00,51.19,51.2,51.18,51.18,37500.0,43.7578,43.7664,43.7493,43.7493,37500.0
2010-08-19 14:20:00,51.2,51.27,51.2,51.27,4800.0,43.7664,43.8262,43.7664,43.8262,4800.0
2010-08-19 14:25:00,51.24,51.24,51.22,51.22,400.0,43.8006,43.8006,43.7835,43.7835,400.0
2010-08-19 14:30:00,51.31,51.31,51.31,51.31,600.0,43.8604,43.8604,43.8604,43.8604,600.0
2010-08-19 14:35:00,51.29,51.3,51.25,51.25,12800.0,43.8433,43.8519,43.8091,43.8091,12800.0
2010-08-19 14:40:00,51.22,51.25,51.2,51.22,7300.0,43.7835,43.8091,43.7664,43.7835,7300.0
2010-08-19 14:45:00,51.24,51.26,51.24,51.26,4100.0,43.8006,43.8177,43.8006,43.8177,4100.0
2010-08-19 14:50:00,51.25,51.29,51.23,51.23,6100.0,43.8091,43.8433,43.792,43.792,6100.0
2010-08-19 14:55:00,51.27,51.27,51.25,51.27,400.0,43.8262,43.8262,43.8091,43.8262,400.0
2010-08-19 15:00:00,51.25,51.25,51.21,51.23,2000.0,43.8091,43.8091,43.7749,43.792,2000.0
2010-08-19 15:05:00,51.21,51.28,51.2,51.27,5200.0,43.7749,43.8348,43.7664,43.8262,5200.0
2010-08-19 15:10:00,51.26,51.31,51.26,51.3,3300.0,43.8177,43.8604,43.8177,43.8519,3300.0
2010-08-19 15:15:00,51.36,51.46,51.35,51.45,4600.0,43.9031,43.9886,43.8946,43.9801,4600.0
2010-08-19 15:20:00,51.42,51.47,51.4,51.47,3200.0,43.9544,43.9972,43.9373,43.9972,3200.0
2010-08-19 15:25:00,51.47,51.47,51.41,51.42,9200.0,43.9972,43.9972,43.9459,43.9544,9200.0
2010-08-19 15:30:00,51.38,51.41,51.38,51.4,4600.0,43.9202,43.9459,43.9202,43.9373,4600.0
2010-08-19 15:35:00,51.41,51.41,51.32,51.32,4200.0,43.9459,43.9459,43.869,43.869,4200.0
2010-08-19 15:40:00,51.33,51.33,51.28,51.29,8800.0,43.8775,43.8775,43.8348,43.8433,8800.0
2010-08-19 15:45:00,51.31,51.33,51.27,51.29,8200.0,43.8604,43.8775,43.8262,43.8433,8200.0
2010-08-19 15:50:00,51.27,51.31,51.26,51.31,2600.0,43.8262,43.8604,43.8177,43.8604,2600.0
2010-08-19 15:55:00,51.33,51.34,51.29,51.29,13300.0,43.8775,43.886,43.8433,43.8433,13300.0
2010-08-20 09:30:00,51.04,51.15,51.01,51.15,15900.0,43.6296,43.7236,43.604,43.7236,15900.0
2010-08-20 09:35:00,51.14,51.2,51.13,51.15,5100.0,43.7151,43.7664,43.7065,43.7236,5100.0
2010-08-20 09:40:00,51.1,51.13,50.99,50.99,14700.0,43.6809,43.7065,43.5869,43.5869,14700.0
2010-08-20 09:45:00,50.96,50.97,50.87,50.87,12200.0,43.5612,43.5698,43.4843,43.4843,12200.0
2010-08-20 09:50:00,50.92,50.93,50.89,50.9,2100.0,43.527,43.5356,43.5014,43.5099,2100.0
2010-08-20 09:55:00,51.0,51.01,50.99,51.01,800.0,43.5954,43.604,43.5869,43.604,800.0
2010-08-20 10:00:00,51.04,51.08,51.04,51.08,1200.0,43.6296,43.6638,43.6296,43.6638,1200.0
2010-08-20 10:05:00,51.06,51.06,50.98,51.01,2600.0,43.6467,43.6467,43.5783,43.604,2600.0
2010-08-20 10:10:00,50.99,51.01,50.89,50.91,2800.0,43.5869,43.604,43.5014,43.5185,2800.0
2010-08-20 10:15:00,50.93,50.99,50.93,50.98,20000.0,43.5356,43.5869,43.5356,43.5783,20000.0
2010-08-20 10:20:00,50.97,50.98,50.92,50.98,3100.0,43.5698,43.5783,43.527,43.5783,3100.0
2010-08-20 10:25:00,50.99,51.01,50.96,50.97,4900.0,43.5869,43.604,43.5612,43.5698,4900.0
2010-08-20 10:30:00,50.96,50.99,50.96,50.97,6500.0,43.5612,43.5869,43.5612,43.5698,6500.0
2010-08-20 10:35:00,50.99,51.02,50.98,51.01,4000.0,43.5869,43.6125,43.5783,43.604,4000.0
2010-08-20 10:40:00,51.01,51.05,51.01,51.04,600.0,43.604,43.6382,43.604,43.6296,600.0
2010-08-20 10:45:00,51.03,51.03,51.01,51.01,2000.0,43.6211,43.6211,43.604,43.604,2000.0
2010-08-20 10:50:00,51.01,51.01,50.95,50.96,5300.0,43.604,43.604,43.5527,43.5612,5300.0
2010-08-20 10:55:00,50.95,50.98,50.95,50.96,1100.0,43.5527,43.5783,43.5527,43.5612,1100.0
2010-08-20 11:00:00,50.97,50.97,50.97,50.97,100.0,43.5698,43.5698,43.5698,43.5698,100.0
2010-08-20 11:05:00,50.93,50.99,50.9,50.99,1300.0,43.5356,43.5869,43.5099,43.5869,1300.0
2010-08-20 11:10:00,50.98,50.99,50.94,50.94,3000.0,43.5783,43.5869,43.5441,43.5441,3000.0
2010-08-20 11:15:00,50.93,50.94,50.91,50.91,600.0,43.5356,43.5441,43.5185,43.5185,600.0
2010-08-20 11:20:00,50.92,50.95,50.89,50.89,1200.0,43.527,43.5527,43.5014,43.5014,1200.0
2010-08-20 11:25:00,50.88,50.9,50.84,50.89,2500.0,43.4928,43.5099,43.4586,43.5014,2500.0
2010-08-20 11:30:00,50.87,50.87,50.87,50.87,100.0,43.4843,43.4843,43.4843,43.4843,100.0
2010-08-20 11:35:00,50.82,50.82,50.79,50.79,500.0,43.4415,43.4415,43.4159,43.4159,500.0
2010-08-20 11:40:00,50.87,50.87,50.87,50.87,200.0,43.4843,43.4843,43.4843,43.4843,200.0
2010-08-20 11:45:00,50.88,50.88,50.85,50.85,2300.0,43.4928,43.4928,43.4672,43.4672,2300.0
2010-08-20 11:50:00,50.81,50.81,50.8,50.8,500.0,43.433,43.433,43.4244,43.4244,500.0
2010-08-20 11:55:00,50.77,50.79,50.76,50.77,1500.0,43.3988,43.4159,43.3903,43.3988,1500.0
2010-08-20 12:00:00,50.76,50.79,50.76,50.78,1200.0,43.3903,43.4159,43.3903,43.4074,1200.0
2010-08-20 12:05:00,50.8,50.81,50.79,50.81,2900.0,43.4244,43.433,43.4159,43.433,2900.0
2010-08-20 12:10:00,50.8,50.8,50.8,50.8,1000.0,43.4244,43.4244,43.4244,43.4244,1000.0
2010-08-20 12:15:00,50.79,50.79,50.78,50.78,1800.0,43.4159,43.4159,43.4074,43.4074,1800.0
2010-08-20 12:20:00,50.81,50.88,50.81,50.88,1300.0,43.433,43.4928,43.433,43.4928,1300.0
2010-08-20 12:25:00,50.86,50.86,50.84,50.86,600.0,43.4757,43.4757,43.4586,43.4757,600.0
2010-08-20 12:30:00,50.89,50.89,50.88,50.88,800.0,43.5014,43.5014,43.4928,43.4928,800.0
2010-08-20 12:35:00,50.88,50.88,50.88,50.88,0.0,43.4928,43.4928,43.4928,43.4928,0.0
2010-08-20 12:40:00,50.85,50.85,50.84,50.84,1000.0,43.4672,43.4672,43.4586,43.4586,1000.0
2010-08-20 12:45:00,50.85,50.85,50.83,50.83,1400.0,43.4672,43.4672,43.4501,43.4501,1400.0
2010-08-20 12:50:00,50.83,50.83,50.83,50.83,0.0,43.4501,43.4501,43.4501,43.4501,0.0
2010-08-20 12:55:00,50.9,50.9,50.88,50.9,2600.0,43.5099,43.5099,43.4928,43.5099,2600.0
2010-08-20 13:00:00,50.9,50.9,50.9,50.9,0.0,43.5099,43.5099,43.5099,43.5099,0.0
2010-08-20 13:05:00,50.95,50.98,50.95,50.98,1900.0,43.5527,43.5783,43.5527,43.5783,1900.0
2010-08-20 13:10:00,50.96,50.96,50.92,50.92,800.0,43.5612,43.5612,43.527,43.527,800.0
2010-08-20 13:15:00,50.92,50.93,50.92,50.92,800.0,43.527,43.5356,43.527,43.527,800.0
2010-08-20 13:20:00,50.92,50.94,50.92,50.93,9400.0,43.527,43.5441,43.527,43.5356,9400.0
2010-08-20 13:25:00,50.95,50.98,50.95,50.98,2400.0,43.5527,43.5783,43.5527,43.5783,2400.0
2010-08-20 13:30:00,50.95,50.95,50.94,50.94,500.0,43.5527,43.5527,43.5441,43.5441,500.0
2010-08-20 13:35:00,50.94,50.94,50.94,50.94,100.0,43.5441,43.5441,43.5441,43.5441,100.0
2010-08-20 13:40:00,50.93,50.93,50.91,50.91,500.0,43.5356,43.5356,43.5185,43.5185,500.0
2010-08-20 13:45:00,50.91,50.91,50.91,50.91,5200.0,43.5185,43.5185,43.5185,43.5185,5200.0
2010-08-20 13:50:00,50.97,51.01,50.97,51.0,1300.0,43.5698,43.604,43.5698,43.5954,1300.0
2010-08-20 13:55:00,50.99,51.0,50.95,50.95,2600.0,43.5869,43.5954,43.5527,43.5527,2600.0
2010-08-20 14:00:00,50.96,50.98,50.96,50.96,1900.0,43.5612,43.5783,43.5612,43.5612,1900.0
2010-08-20 14:05:00,50.97,50.98,50.95,50.97,4200.0,43.5698,43.5783,43.5527,43.5698,4200.0
2010-08-20 14:10:00,51.0,51.03,50.99,51.03,2500.0,43.5954,43.6211,43.5869,43.6211,2500.0
2010-08-20 14:15:00,51.03,51.06,51.03,51.05,10300.0,43.6211,43.6467,43.6211,43.6382,10300.0
2010-08-20 14:20:00,51.04,51.05,51.02,51.02,3700.0,43.6296,43.6382,43.6125,43.6125,3700.0
2010-08-20 14:25:00,51.03,51.05,51.02,51.03,1500.0,43.6211,43.6382,43.6125,43.6211,1500.0
2010-08-20 14:30:00,51.02,51.1,51.02,51.1,300.0,43.6125,43.6809,43.6125,43.6809,300.0
2010-08-20 14:35:00,51.09,51.12,51.09,51.12,1400.0,43.6723,43.698,43.6723,43.698,1400.0
2010-08-20 14:40:00,51.11,51.13,51.09,51.13,1900.0,43.6894,43.7065,43.6723,43.7065,1900.0
2010-08-20 14:45:00,51.14,51.19,51.14,51.14,3300.0,43.7151,43.7578,43.7151,43.7151,3300.0
2010-08-20 14:50:00,51.15,51.21,51.15,51.21,3200.0,43.7236,43.7749,43.7236,43.7749,3200.0
2010-08-20 14:55:00,51.19,51.19,51.15,51.15,800.0,43.7578,43.7578,43.7236,43.7236,800.0
2010-08-20 15:00:00,51.11,51.15,51.11,51.14,1000.0,43.6894,43.7236,43.6894,43.7151,1000.0
2010-08-20 15:05:00,51.13,51.14,51.09,51.14,3400.0,43.7065,43.7151,43.6723,43.7151,3400.0
2010-08-20 15:10:00,51.14,51.2,51.14,51.2,9600.0,43.7151,43.7664,43.7151,43.7664,9600.0
2010-08-20 15:15:00,51.18,51.19,51.13,51.13,3000.0,43.7493,43.7578,43.7065,43.7065,3000.0
2010-08-20 15:20:00,51.12,51.12,51.1,51.11,3900.0,43.698,43.698,43.6809,43.6894,3900.0
2010-08-20 15:25:00,51.13,51.14,51.13,51.14,5700.0,43.7065,43.7151,43.7065,43.7151,5700.0
2010-08-20 15:30:00,51.14,51.21,51.14,51.21,27300.0,43.7151,43.7749,43.7151,43.7749,27300.0
2010-08-20 15:35:00,51.21,51.21,51.14,51.14,2400.0,43.7749,43.7749,43.7151,43.7151,2400.0
2010-08-20 15:40:00,51.17,51.22,51.16,51.18,1600.0,43.7407,43.7835,43.7322,43.7493,1600.0
2010-08-20 15:45:00,51.18,51.2,51.18,51.18,1900.0,43.7493,43.7664,43.7493,43.7493,1900.0
2010-08-20 15:50:00,51.18,51.2,51.18,51.19,2100.0,43.7493,43.7664,43.7493,43.7578,2100.0
2010-08-20 15:55:00,51.18,51.22,51.16,51.16,8200.0,43.7493,43.7835,43.7322,43.7322,8200.0
2010-08-23 09:30:00,51.36,51.45,51.34,51.45,5800.0,43.9031,43.9801,43.886,43.9801,5800.0
2010-08-23 09:35:00,51.42,51.51,51.42,51.5,5200.0,43.9544,44.0314,43.9544,44.0228,5200.0
2010-08-23 09:40:00,51.54,51.56,51.46,51.49,5100.0,44.057,44.0741,43.9886,44.0143,5100.0
2010-08-23 09:45:00,51.53,51.6,51.53,51.6,8300.0,44.0485,44.1083,44.0485,44.1083,8300.0
2010-08-23 09:50:00,51.62,51.63,51.58,51.58,1800.0,44.1254,44.1339,44.0912,44.0912,1800.0
2010-08-23 09:55:00,51.57,51.57,51.53,51.54,5100.0,44.0827,44.0827,44.0485,44.057,5100.0
2010-08-23 10:00:00,51.52,51.52,51.44,51.44,4100.0,44.0399,44.0399,43.9715,43.9715,4100.0
2010-08-23 10:05:00,51.44,51.47,51.39,51.41,3500.0,43.9715,43.9972,43.9288,43.9459,3500.0
2010-08-23 10:10:00,51.36,51.39,51.34,51.36,5700.0,43.9031,43.9288,43.886,43.9031,5700.0
2010-08-23 10:15:00,51.31,51.33,51.29,51.33,3800.0,43.8604,43.8775,43.8433,43.8775,3800.0
2010-08-23 10:20:00,51.32,51.32,51.22,51.25,4900.0,43.869,43.869,43.7835,43.8091,4900.0
2010-08-23 10:25:00,51.24,51.26,51.23,51.24,3200.0,43.8006,43.8177,43.792,43.8006,3200.0
2010-08-23 10:30:00,51.25,51.33,51.25,51.31,4200.0,43.8091,43.8775,43.8091,43.8604,4200.0
2010-08-23 10:35:00,51.33,51.33,51.29,51.29,5700.0,43.8775,43.8775,43.8433,43.8433,5700.0
2010-08-23 10:40:00,51.3,51.3,51.14,51.14,9500.0,43.8519,43.8519,43.7151,43.7151,9500.0
2010-08-23 10:45:00,51.14,51.14,51.1,51.11,9200.0,43.7151,43.7151,43.6809,43.6894,9200.0
2010-08-23 10:50:00,51.13,51.13,51.02,51.08,3000.0,43.7065,43.7065,43.6125,43.6638,3000.0
2010-08-23 10:55:00,51.08,51.1,51.07,51.1,400.0,43.6638,43.6809,43.6552,43.6809,400.0
2010-08-23 11:00:00,51.09,51.09,51.0,51.02,2800.0,43.6723,43.6723,43.5954,43.6125,2800.0
2010-08-23 11:05:00,50.99,51.07,50.96,51.05,1500.0,43.5869,43.6552,43.5612,43.6382,1500.0
2010-08-23 11:10:00,51.05,51.07,51.02,51.07,3500.0,43.6382,43.6552,43.6125,43.6552,3500.0
2010-08-23 11:15:00,51.1,51.1,51.04,51.07,4700.0,43.6809,43.6809,43.6296,43.6552,4700.0
2010-08-23 11:20:00,51.05,51.05,50.97,50.99,7900.0,43.6382,43.6382,43.5698,43.5869,7900.0
2010-08-23 11:25:00,51.01,51.01,50.98,50.99,4800.0,43.604,43.604,43.5783,43.5869,4800.0
2010-08-23 11:30:00,50.99,51.04,50.99,51.03,5000.0,43.5869,43.6296,43.5869,43.6211,5000.0
2010-08-23 11:35:00,51.02,51.07,51.02,51.06,7200.0,43.6125,43.6552,43.6125,43.6467,7200.0
2010-08-23 11:40:00,51.03,51.07,51.02,51.05,3100.0,43.6211,43.6552,43.6125,43.6382,3100.0
2010-08-23 11:45:00,51.07,51.07,51.07,51.07,100.0,43.6552,43.6552,43.6552,43.6552,100.0
2010-08-23 11:50:00,51.07,51.07,51.07,51.07,400.0,43.6552,43.6552,43.6552,43.6552,400.0
2010-08-23 11:55:00,51.04,51.04,51.03,51.03,6600.0,43.6296,43.6296,43.6211,43.6211,6600.0
2010-08-23 12:00:00,51.04,51.07,51.03,51.06,4100.0,43.6296,43.6552,43.6211,43.6467,4100.0
2010-08-23 12:05:00,51.11,51.11,51.09,51.09,10600.0,43.6894,43.6894,43.6723,43.6723,10600.0
2010-08-23 12:10:00,51.1,51.15,51.07,51.14,7300.0,43.6809,43.7236,43.6552,43.7151,7300.0
2010-08-23 12:15:00,51.13,51.13,51.07,51.07,1800.0,43.7065,43.7065,43.6552,43.6552,1800.0
2010-08-23 12:20:00,51.09,51.12,51.09,51.1,3500.0,43.6723,43.698,43.6723,43.6809,3500.0
2010-08-23 12:25:00,51.09,51.11,51.09,51.11,700.0,43.6723,43.6894,43.6723,43.6894,700.0
2010-08-23 12:30:00,51.14,51.16,51.14,51.14,1400.0,43.7151,43.7322,43.7151,43.7151,1400.0
2010-08-23 12:35:00,51.14,51.14,51.14,51.14,0.0,43.7151,43.7151,43.7151,43.7151,0.0
2010-08-23 12:40:00,51.09,51.09,51.07,51.08,1000.0,43.6723,43.6723,43.6552,43.6638,1000.0
2010-08-23 12:45:00,51.06,51.08,51.05,51.07,1500.0,43.6467,43.6638,43.6382,43.6552,1500.0
2010-08-23 12:50:00,51.08,51.09,51.07,51.09,1500.0,43.6638,43.6723,43.6552,43.6723,1500.0
2010-08-23 12:55:00,51.09,51.09,51.05,51.07,2100.0,43.6723,43.6723,43.6382,43.6552,2100.0
2010-08-23 13:00:00,51.02,51.02,51.02,51.02,300.0,43.6125,43.6125,43.6125,43.6125,300.0
2010-08-23 13:05:00,51.04,51.06,51.02,51.04,3500.0,43.6296,43.6467,43.6125,43.6296,3500.0
2010-08-23 13:10:00,51.05,51.08,51.01,51.08,4300.0,43.6382,43.6638,43.604,43.6638,4300.0
2010-08-23 13:15:00,51.09,51.09,51.05,51.06,1900.0,43.6723,43.6723,43.6382,43.6467,1900.0
2010-08-23 13:20:00,51.12,51.12,51.11,51.12,700.0,43.698,43.698,43.6894,43.698,700.0
2010-08-23 13:25:00,51.13,51.13,51.12,51.12,2400.0,43.7065,43.7065,43.698,43.698,2400.0
2010-08-23 13:30:00,51.14,51.14,51.11,51.12,1200.0,43.7151,43.7151,43.6894,43.698,1200.0
2010-08-23 13:35:00,51.11,51.12,51.07,51.08,9300.0,43.6894,43.698,43.6552,43.6638,9300.0
2010-08-23 13:40:00,51.05,51.09,51.05,51.06,4000.0,43.6382,43.6723,43.6382,43.6467,4000.0
2010-08-23 13:45:00,51.08,51.1,51.08,51.08,2900.0,43.6638,43.6809,43.6638,43.6638,2900.0
2010-08-23 13:50:00,51.09,51.13,51.09,51.09,8200.0,43.6723,43.7065,43.6723,43.6723,8200.0
2010-08-23 13:55:00,51.09,51.09,51.08,51.08,800.0,43.6723,43.6723,43.6638,43.6638,800.0
2010-08-23 14:00:00,51.11,51.11,51.1,51.1,2500.0,43.6894,43.6894,43.6809,43.6809,2500.0
2010-08-23 14:05:00,51.11,51.24,51.11,51.22,2800.0,43.6894,43.8006,43.6894,43.7835,2800.0
2010-08-23 14:10:00,51.22,51.24,51.21,51.23,2700.0,43.7835,43.8006,43.7749,43.792,2700.0
2010-08-23 14:15:00,51.26,51.26,51.18,51.18,2500.0,43.8177,43.8177,43.7493,43.7493,2500.0
2010-08-23 14:20:00,51.17,51.17,51.16,51.16,13500.0,43.7407,43.7407,43.7322,43.7322,13500.0
2010-08-23 14:25:00,51.17,51.19,51.15,51.16,5400.0,43.7407,43.7578,43.7236,43.7322,5400.0
2010-08-23 14:30:00,51.19,51.19,51.19,51.19,1100.0,43.7578,43.7578,43.7578,43.7578,1100.0
2010-08-23 14:35:00,51.2,51.22,51.19,51.2,3800.0,43.7664,43.7835,43.7578,43.7664,3800.0
2010-08-23 14:40:00,51.2,51.21,51.14,51.15,3500.0,43.7664,43.7749,43.7151,43.7236,3500.0
2010-08-23 14:45:00,51.16,51.16,51.16,51.16,100.0,43.7322,43.7322,43.7322,43.7322,100.0
2010-08-23 14:50:00,51.14,51.15,51.13,51.15,5800.0,43.7151,43.7236,43.7065,43.7236,5800.0
2010-08-23 14:55:00,51.13,51.13,51.1,51.12,2600.0,43.7065,43.7065,43.6809,43.698,2600.0
2010-08-23 15:00:00,51.12,51.13,51.11,51.11,1100.0,43.698,43.7065,43.6894,43.6894,1100.0
2010-08-23 15:05:00,51.15,51.15,51.13,51.13,3100.0,43.7236,43.7236,43.7065,43.7065,3100.0
2010-08-23 15:10:00,51.13,51.14,51.1,51.12,3600.0,43.7065,43.7151,43.6809,43.698,3600.0
2010-08-23 15:15:00,51.13,51.17,51.13,51.14,2000.0,43.7065,43.7407,43.7065,43.7151,2000.0
2010-08-23 15:20:00,51.14,51.16,51.08,51.08,5700.0,43.7151,43.7322,43.6638,43.6638,5700.0
2010-08-23 15:25:00,51.07,51.09,50.99,51.01,8600.0,43.6552,43.6723,43.5869,43.604,8600.0
2010-08-23 15:30:00,51.01,51.02,50.97,51.0,11500.0,43.604,43.6125,43.5698,43.5954,11500.0
2010-08-23 15:35:00,51.0,51.0,50.89,50.9,5100.0,43.5954,43.5954,43.5014,43.5099,5100.0
2010-08-23 15:40:00,50.92,50.95,50.91,50.91,4700.0,43.527,43.5527,43.5185,43.5185,4700.0
2010-08-23 15:45:00,50.89,50.93,50.86,50.91,8500.0,43.5014,43.5356,43.4757,43.5185,8500.0
2010-08-23 15:50:00,50.91,50.91,50.87,50.87,3700.0,43.5185,43.5185,43.4843,43.4843,3700.0
2010-08-23 15:55:00,50.91,50.91,50.85,50.87,14400.0,43.5185,43.5185,43.4672,43.4843,14400.0
2010-08-24 09:30:00,50.24,50.33,50.12,50.17,13400.0,42.9458,43.0227,42.8432,42.8859,13400.0
2010-08-24 09:35:00,50.17,50.21,50.11,50.12,7200.0,42.8859,42.9201,42.8346,42.8432,7200.0
2010-08-24 09:40:00,50.1,50.23,50.1,50.18,5500.0,42.8261,42.9372,42.8261,42.8945,5500.0
2010-08-24 09:45:00,50.2,50.2,50.12,50.15,6600.0,42.9116,42.9116,42.8432,42.8688,6600.0
2010-08-24 09:50:00,50.14,50.14,50.07,50.07,25200.0,42.8603,42.8603,42.8004,42.8004,25200.0
2010-08-24 09:55:00,50.06,50.1,49.98,50.1,18400.0,42.7919,42.8261,42.7235,42.8261,18400.0
2010-08-24 10:00:00,50.0,50.01,49.73,49.97,12800.0,42.7406,42.7491,42.5098,42.715,12800.0
2010-08-24 10:05:00,49.97,49.97,49.89,49.92,19900.0,42.715,42.715,42.6466,42.6722,19900.0
2010-08-24 10:10:00,49.93,49.99,49.93,49.97,8100.0,42.6808,42.7321,42.6808,42.715,8100.0
2010-08-24 10:15:00,49.99,50.12,49.99,50.09,6200.0,42.7321,42.8432,42.7321,42.8175,6200.0
2010-08-24 10:20:00,50.11,50.18,50.1,50.15,4000.0,42.8346,42.8945,42.8261,42.8688,4000.0
2010-08-24 10:25:00,50.15,50.16,50.05,50.08,3300.0,42.8688,42.8774,42.7833,42.809,3300.0
2010-08-24 10:30:00,50.1,50.1,50.01,50.02,6900.0,42.8261,42.8261,42.7491,42.7577,6900.0
2010-08-24 10:35:00,50.0,50.06,49.98,50.06,1600.0,42.7406,42.7919,42.7235,42.7919,1600.0
2010-08-24 10:40:00,50.07,50.12,50.04,50.11,5600.0,42.8004,42.8432,42.7748,42.8346,5600.0
2010-08-24 10:45:00,50.09,50.12,50.09,50.12,1400.0,42.8175,42.8432,42.8175,42.8432,1400.0
2010-08-24 10:50:00,50.11,50.16,50.08,50.08,2700.0,42.8346,42.8774,42.809,42.809,2700.0
2010-08-24 10:55:00,50.1,50.19,50.1,50.19,4100.0,42.8261,42.903,42.8261,42.903,4100.0
2010-08-24 11:00:00,50.23,50.32,50.23,50.27,4600.0,42.9372,43.0141,42.9372,42.9714,4600.0
2010-08-24 11:05:00,50.28,50.28,50.23,50.23,1400.0,42.9799,42.9799,42.9372,42.9372,1400.0
2010-08-24 11:10:00,50.21,50.25,50.18,50.18,1700.0,42.9201,42.9543,42.8945,42.8945,1700.0
2010-08-24 11:15:00,50.2,50.2,50.15,50.15,200.0,42.9116,42.9116,42.8688,42.8688,200.0
2010-08-24 11:20:00,50.2,50.28,50.2,50.28,1600.0,42.9116,42.9799,42.9116,42.9799,1600.0
2010-08-24 11:25:00,50.25,50.29,50.24,50.27,2400.0,42.9543,42.9885,42.9458,42.9714,2400.0
2010-08-24 11:30:00,50.3,50.34,50.26,50.34,4200.0,42.997,43.0312,42.9629,43.0312,4200.0
2010-08-24 11:35:00,50.32,50.4,50.32,50.38,1100.0,43.0141,43.0825,43.0141,43.0654,1100.0
2010-08-24 11:40:00,50.44,50.47,50.43,50.43,1700.0,43.1167,43.1424,43.1082,43.1082,1700.0
2010-08-24 11:45:00,50.41,50.41,50.34,50.36,5900.0,43.0911,43.0911,43.0312,43.0483,5900.0
2010-08-24 11:50:00,50.36,50.36,50.33,50.33,1500.0,43.0483,43.0483,43.0227,43.0227,1500.0
2010-08-24 11:55:00,50.33,50.36,50.33,50.34,2100.0,43.0227,43.0483,43.0227,43.0312,2100.0
2010-08-24 12:00:00,50.3,50.3,50.28,50.28,500.0,42.997,42.997,42.9799,42.9799,500.0
2010-08-24 12:05:00,50.35,50.38,50.33,50.37,900.0,43.0398,43.0654,43.0227,43.0569,900.0
2010-08-24 12:10:00,50.38,50.41,50.32,50.32,10900.0,43.0654,43.0911,43.0141,43.0141,10900.0
2010-08-24 12:15:00,50.32,50.32,50.28,50.31,1400.0,43.0141,43.0141,42.9799,43.0056,1400.0
2010-08-24 12:20:00,50.27,50.27,50.25,50.25,2100.0,42.9714,42.9714,42.9543,42.9543,2100.0
2010-08-24 12:25:00,50.24,50.27,50.2,50.2,5900.0,42.9458,42.9714,42.9116,42.9116,5900.0
2010-08-24 12:30:00,50.22,50.28,50.22,50.25,4900.0,42.9287,42.9799,42.9287,42.9543,4900.0
2010-08-24 12:35:00,50.24,50.24,50.24,50.24,700.0,42.9458,42.9458,42.9458,42.9458,700.0
2010-08-24 12:40:00,50.24,50.26,50.24,50.24,3000.0,42.9458,42.9629,42.9458,42.9458,3000.0
2010-08-24 12:45:00,50.26,50.27,50.23,50.23,4200.0,42.9629,42.9714,42.9372,42.9372,4200.0
2010-08-24 12:50:00,50.2,50.21,50.19,50.2,1900.0,42.9116,42.9201,42.903,42.9116,1900.0
2010-08-24 12:55:00,50.22,50.23,50.22,50.22,1300.0,42.9287,42.9372,42.9287,42.9287,1300.0
2010-08-24 13:00:00,50.21,50.21,50.14,50.14,4900.0,42.9201,42.9201,42.8603,42.8603,4900.0
2010-08-24 13:05:00,50.17,50.17,50.17,50.17,100.0,42.8859,42.8859,42.8859,42.8859,100.0
2010-08-24 13:10:00,50.17,50.23,50.17,50.2,4600.0,42.8859,42.9372,42.8859,42.9116,4600.0
2010-08-24 13:15:00,50.22,50.22,50.22,50.22,400.0,42.9287,42.9287,42.9287,42.9287,400.0
2010-08-24 13:20:00,50.22,50.22,50.19,50.19,4300.0,42.9287,42.9287,42.903,42.903,4300.0
2010-08-24 13:25:00,50.3,50.32,50.3,50.32,1100.0,42.997,43.0141,42.997,43.0141,1100.0
2010-08-24 13:30:00,50.32,50.32,50.25,50.28,2500.0,43.0141,43.0141,42.9543,42.9799,2500.0
2010-08-24 13:35:00,50.27,50.28,50.26,50.26,16700.0,42.9714,42.9799,42.9629,42.9629,16700.0
2010-08-24 13:40:00,50.27,50.27,50.12,50.12,2300.0,42.9714,42.9714,42.8432,42.8432,2300.0
2010-08-24 13:45:00,50.11,50.13,50.09,50.1,5600.0,42.8346,42.8517,42.8175,42.8261,5600.0
2010-08-24 13:50:00,50.12,50.13,50.08,50.08,1900.0,42.8432,42.8517,42.809,42.809,1900.0
2010-08-24 13:55:00,50.06,50.08,50.06,50.07,1300.0,42.7919,42.809,42.7919,42.8004,1300.0
2010-08-24 14:00:00,50.07,50.12,50.07,50.12,1900.0,42.8004,42.8432,42.8004,42.8432,1900.0
2010-08-24 14:05:00,50.12,50.13,50.09,50.09,2900.0,42.8432,42.8517,42.8175,42.8175,2900.0
2010-08-24 14:10:00,50.07,50.1,50.06,50.09,3100.0,42.8004,42.8261,42.7919,42.8175,3100.0
2010-08-24 14:15:00,50.1,50.17,50.1,50.16,3400.0,42.8261,42.8859,42.8261,42.8774,3400.0
2010-08-24 14:20:00,50.14,50.18,50.13,50.17,3300.0,42.8603,42.8945,42.8517,42.8859,3300.0
2010-08-24 14:25:00,50.17,50.18,50.16,50.16,1700.0,42.8859,42.8945,42.8774,42.8774,1700.0
2010-08-24 14:30:00,50.08,50.08,50.05,50.08,4100.0,42.809,42.809,42.7833,42.809,4100.0
2010-08-24 14:35:00,50.16,50.19,50.14,50.19,600.0,42.8774,42.903,42.8603,42.903,600.0
2010-08-24 14:40:00,50.21,50.21,50.18,50.19,1900.0,42.9201,42.9201,42.8945,42.903,1900.0
2010-08-24 14:45:00,50.14,50.2,50.12,50.16,6000.0,42.8603,42.9116,42.8432,42.8774,6000.0
2010-08-24 14:50:00,50.17,50.19,50.12,50.17,4900.0,42.8859,42.903,42.8432,42.8859,4900.0
2010-08-24 14:55:00,50.14,50.17,50.14,50.17,1700.0,42.8603,42.8859,42.8603,42.8859,1700.0
2010-08-24 15:00:00,50.2,50.25,50.17,50.24,10800.0,42.9116,42.9543,42.8859,42.9458,10800.0
2010-08-24 15:05:00,50.23,50.27,50.23,50.27,5200.0,42.9372,42.9714,42.9372,42.9714,5200.0
2010-08-24 15:10:00,50.27,50.27,50.21,50.21,5000.0,42.9714,42.9714,42.9201,42.9201,5000.0
2010-08-24 15:15:00,50.21,50.24,50.2,50.23,7300.0,42.9201,42.9458,42.9116,42.9372,7300.0
2010-08-24 15:20:00,50.23,50.26,50.18,50.26,3800.0,42.9372,42.9629,42.8945,42.9629,3800.0
2010-08-24 15:25:00,50.33,50.35,50.26,50.27,3200.0,43.0227,43.0398,42.9629,42.9714,3200.0
2010-08-24 15:30:00,50.28,50.28,50.25,50.25,1800.0,42.9799,42.9799,42.9543,42.9543,1800.0
2010-08-24 15:35:00,50.25,50.25,50.12,50.16,6600.0,42.9543,42.9543,42.8432,42.8774,6600.0
2010-08-24 15:40:00,50.15,50.15,50.1,50.13,2100.0,42.8688,42.8688,42.8261,42.8517,2100.0
2010-08-24 15:45:00,50.14,50.14,50.07,50.12,4300.0,42.8603,42.8603,42.8004,42.8432,4300.0
2010-08-24 15:50:00,50.1,50.1,50.0,50.0,12700.0,42.8261,42.8261,42.7406,42.7406,12700.0
2010-08-24 15:55:00,50.0,50.03,49.99,50.03,7900.0,42.7406,42.7662,42.7321,42.7662,7900.0
2010-08-25 09:30:00,49.66,49.8,49.66,49.78,16900.0,42.45,42.5696,42.45,42.5525,16900.0
2010-08-25 09:35:00,49.72,49.84,49.71,49.81,4500.0,42.5013,42.6038,42.4927,42.5782,4500.0
2010-08-25 09:40:00,49.87,49.88,49.74,49.74,7100.0,42.6295,42.638,42.5183,42.5183,7100.0
2010-08-25 09:45:00,49.74,49.75,49.69,49.69,10500.0,42.5183,42.5269,42.4756,42.4756,10500.0
2010-08-25 09:50:00,49.68,49.7,49.61,49.66,11400.0,42.4671,42.4842,42.4072,42.45,11400.0
2010-08-25 09:55:00,49.62,49.62,49.55,49.62,4600.0,42.4158,42.4158,42.3559,42.4158,4600.0
2010-08-25 10:00:00,49.62,49.67,49.41,49.65,29200.0,42.4158,42.4585,42.2363,42.4414,29200.0
2010-08-25 10:05:00,49.65,49.8,49.65,49.8,7200.0,42.4414,42.5696,42.4414,42.5696,7200.0
2010-08-25 10:10:00,49.78,49.78,49.68,49.74,3800.0,42.5525,42.5525,42.4671,42.5183,3800.0
2010-08-25 10:15:00,49.77,49.78,49.67,49.7,9000.0,42.544,42.5525,42.4585,42.4842,9000.0
2010-08-25 10:20:00,49.72,49.75,49.67,49.75,5400.0,42.5013,42.5269,42.4585,42.5269,5400.0
2010-08-25 10:25:00,49.74,49.79,49.71,49.71,2300.0,42.5183,42.5611,42.4927,42.4927,2300.0
2010-08-25 10:30:00,49.72,49.72,49.65,49.65,3100.0,42.5013,42.5013,42.4414,42.4414,3100.0
2010-08-25 10:35:00,49.65,49.66,49.59,49.59,1400.0,42.4414,42.45,42.3901,42.3901,1400.0
2010-08-25 10:40:00,49.62,49.73,49.62,49.73,11300.0,42.4158,42.5098,42.4158,42.5098,11300.0
2010-08-25 10:45:00,49.73,49.73,49.7,49.72,3600.0,42.5098,42.5098,42.4842,42.5013,3600.0
2010-08-25 10:50:00,49.75,49.76,49.72,49.72,4800.0,42.5269,42.5354,42.5013,42.5013,4800.0
2010-08-25 10:55:00,49.71,49.85,49.71,49.85,4300.0,42.4927,42.6124,42.4927,42.6124,4300.0
2010-08-25 11:00:00,49.88,49.93,49.84,49.89,1800.0,42.638,42.6808,42.6038,42.6466,1800.0
2010-08-25 11:05:00,49.88,49.88,49.81,49.83,3700.0,42.638,42.638,42.5782,42.5953,3700.0
2010-08-25 11:10:00,49.83,49.84,49.75,49.84,5000.0,42.5953,42.6038,42.5269,42.6038,5000.0
2010-08-25 11:15:00,49.84,49.95,49.84,49.93,1500.0,42.6038,42.6979,42.6038,42.6808,1500.0
2010-08-25 11:20:00,49.92,49.98,49.92,49.95,3100.0,42.6722,42.7235,42.6722,42.6979,3100.0
2010-08-25 11:25:00,49.97,49.97,49.93,49.96,1300.0,42.715,42.715,42.6808,42.7064,1300.0
2010-08-25 11:30:00,49.96,49.96,49.9,49.9,3300.0,42.7064,42.7064,42.6551,42.6551,3300.0
2010-08-25 11:35:00,49.9,49.95,49.9,49.93,3800.0,42.6551,42.6979,42.6551,42.6808,3800.0
2010-08-25 11:40:00,49.87,49.88,49.87,49.88,400.0,42.6295,42.638,42.6295,42.638,400.0
2010-08-25 11:45:00,49.88,49.88,49.88,49.88,0.0,42.638,42.638,42.638,42.638,0.0
2010-08-25 11:50:00,49.87,49.88,49.87,49.87,1300.0,42.6295,42.638,42.6295,42.6295,1300.0
2010-08-25 11:55:00,49.92,49.93,49.91,49.92,1000.0,42.6722,42.6808,42.6637,42.6722,1000.0
2010-08-25 12:00:00,49.91,49.95,49.9,49.95,11800.0,42.6637,42.6979,42.6551,42.6979,11800.0
2010-08-25 12:05:00,49.96,49.96,49.9,49.91,600.0,42.7064,42.7064,42.6551,42.6637,600.0
2010-08-25 12:10:00,49.9,49.94,49.9,49.92,2500.0,42.6551,42.6893,42.6551,42.6722,2500.0
2010-08-25 12:15:00,49.9,49.9,49.87,49.89,500.0,42.6551,42.6551,42.6295,42.6466,500.0
2010-08-25 12:20:00,49.88,49.88,49.85,49.86,700.0,42.638,42.638,42.6124,42.6209,700.0
2010-08-25 12:25:00,49.86,49.86,49.86,49.86,0.0,42.6209,42.6209,42.6209,42.6209,0.0
2010-08-25 12:30:00,49.86,49.9,49.8,49.81,1800.0,42.6209,42.6551,42.5696,42.5782,1800.0
2010-08-25 12:35:00,49.81,49.83,49.8,49.8,2100.0,42.5782,42.5953,42.5696,42.5696,2100.0
2010-08-25 12:40:00,49.76,49.8,49.76,49.8,1500.0,42.5354,42.5696,42.5354,42.5696,1500.0
2010-08-25 12:45:00,49.79,49.79,49.79,49.79,200.0,42.5611,42.5611,42.5611,42.5611,200.0
2010-08-25 12:50:00,49.81,49.84,49.81,49.81,1600.0,42.5782,42.6038,42.5782,42.5782,1600.0
2010-08-25 12:55:00,49.78,49.81,49.77,49.81,6200.0,42.5525,42.5782,42.544,42.5782,6200.0
2010-08-25 13:00:00,49.78,49.78,49.76,49.76,1400.0,42.5525,42.5525,42.5354,42.5354,1400.0
2010-08-25 13:05:00,49.83,49.83,49.8,49.82,1300.0,42.5953,42.5953,42.5696,42.5867,1300.0
2010-08-25 13:10:00,49.84,49.86,49.83,49.86,3200.0,42.6038,42.6209,42.5953,42.6209,3200.0
2010-08-25 13:15:00,49.87,49.87,49.82,49.85,10900.0,42.6295,42.6295,42.5867,42.6124,10900.0
2010-08-25 13:20:00,49.86,49.86,49.85,49.86,3100.0,42.6209,42.6209,42.6124,42.6209,3100.0
2010-08-25 13:25:00,49.89,49.89,49.81,49.83,800.0,42.6466,42.6466,42.5782,42.5953,800.0
2010-08-25 13:30:00,49.82,49.86,49.81,49.86,1300.0,42.5867,42.6209,42.5782,42.6209,1300.0
2010-08-25 13:35:00,49.87,49.89,49.87,49.89,1700.0,42.6295,42.6466,42.6295,42.6466,1700.0
2010-08-25 13:40:00,49.88,49.91,49.88,49.91,200.0,42.638,42.6637,42.638,42.6637,200.0
2010-08-25 13:45:00,49.95,49.96,49.94,49.94,2000.0,42.6979,42.7064,42.6893,42.6893,2000.0
2010-08-25 13:50:00,49.96,49.96,49.93,49.93,4500.0,42.7064,42.7064,42.6808,42.6808,4500.0
2010-08-25 13:55:00,49.95,49.99,49.94,49.94,2400.0,42.6979,42.7321,42.6893,42.6893,2400.0
2010-08-25 14:00:00,49.92,49.99,49.92,49.99,3800.0,42.6722,42.7321,42.6722,42.7321,3800.0
2010-08-25 14:05:00,50.02,50.03,50.01,50.02,1700.0,42.7577,42.7662,42.7491,42.7577,1700.0
2010-08-25 14:10:00,50.03,50.07,49.97,50.05,5600.0,42.7662,42.8004,42.715,42.7833,5600.0
2010-08-25 14:15:00,50.06,50.07,50.02,50.06,1200.0,42.7919,42.8004,42.7577,42.7919,1200.0
2010-08-25 14:20:00,50.02,50.02,50.02,50.02,1500.0,42.7577,42.7577,42.7577,42.7577,1500.0
2010-08-25 14:25:00,49.99,50.01,49.99,49.99,1200.0,42.7321,42.7491,42.7321,42.7321,1200.0
2010-08-25 14:30:00,49.98,50.04,49.98,50.04,1300.0,42.7235,42.7748,42.7235,42.7748,1300.0
2010-08-25 14:35:00,50.1,50.21,50.1,50.21,13300.0,42.8261,42.9201,42.8261,42.9201,13300.0
2010-08-25 14:40:00,50.21,50.22,50.19,50.19,2400.0,42.9201,42.9287,42.903,42.903,2400.0
2010-08-25 14:45:00,50.18,50.25,50.18,50.24,900.0,42.8945,42.9543,42.8945,42.9458,900.0
2010-08-25 14:50:00,50.22,50.22,50.18,50.21,7200.0,42.9287,42.9287,42.8945,42.9201,7200.0
2010-08-25 14:55:00,50.22,50.24,50.19,50.24,2600.0,42.9287,42.9458,42.903,42.9458,2600.0
2010-08-25 15:00:00,50.25,50.25,50.22,50.22,2000.0,42.9543,42.9543,42.9287,42.9287,2000.0
2010-08-25 15:05:00,50.21,50.23,50.21,50.22,3100.0,42.9201,42.9372,42.9201,42.9287,3100.0
2010-08-25 15:10:00,50.23,50.25,50.22,50.24,1900.0,42.9372,42.9543,42.9287,42.9458,1900.0
2010-08-25 15:15:00,50.24,50.26,50.16,50.16,1800.0,42.9458,42.9629,42.8774,42.8774,1800.0
2010-08-25 15:20:00,50.15,50.15,50.11,50.14,16100.0,42.8688,42.8688,42.8346,42.8603,16100.0
2010-08-25 15:25:00,50.13,50.17,50.13,50.13,11700.0,42.8517,42.8859,42.8517,42.8517,11700.0
2010-08-25 15:30:00,50.13,50.29,50.13,50.27,2800.0,42.8517,42.9885,42.8517,42.9714,2800.0
2010-08-25 15:35:00,50.34,50.37,50.32,50.36,2700.0,43.0312,43.0569,43.0141,43.0483,2700.0
2010-08-25 15:40:00,50.33,50.38,50.32,50.36,1700.0,43.0227,43.0654,43.0141,43.0483,1700.0
2010-08-25 15:45:00,50.4,50.4,50.37,50.4,7200.0,43.0825,43.0825,43.0569,43.0825,7200.0
2010-08-25 15:50:00,50.38,50.39,50.25,50.25,2100.0,43.0654,43.074,42.9543,42.9543,2100.0
2010-08-25 15:55:00,50.24,50.27,50.23,50.25,7600.0,42.9458,42.9714,42.9372,42.9543,7600.0
2010-08-26 09:30:00,50.52,50.52,50.4,50.4,14700.0,43.1851,43.1851,43.0825,43.0825,14700.0
2010-08-26 09:35:00,50.38,50.48,50.38,50.42,5100.0,43.0654,43.1509,43.0654,43.0996,5100.0
2010-08-26 09:40:00,50.34,50.46,50.34,50.46,3000.0,43.0312,43.1338,43.0312,43.1338,3000.0
2010-08-26 09:45:00,50.44,50.44,50.37,50.4,2800.0,43.1167,43.1167,43.0569,43.0825,2800.0
2010-08-26 09:50:00,50.36,50.36,50.22,50.22,3100.0,43.0483,43.0483,42.9287,42.9287,3100.0
2010-08-26 09:55:00,50.22,50.4,50.22,50.4,2900.0,42.9287,43.0825,42.9287,43.0825,2900.0
2010-08-26 10:00:00,50.39,50.47,50.39,50.44,1200.0,43.074,43.1424,43.074,43.1167,1200.0
2010-08-26 10:05:00,50.46,50.46,50.42,50.46,3500.0,43.1338,43.1338,43.0996,43.1338,3500.0
2010-08-26 10:10:00,50.52,50.52,50.49,50.5,600.0,43.1851,43.1851,43.1595,43.168,600.0
2010-08-26 10:15:00,50.48,50.54,50.47,50.48,3300.0,43.1509,43.2022,43.1424,43.1509,3300.0
2010-08-26 10:20:00,50.49,50.5,50.4,50.42,2400.0,43.1595,43.168,43.0825,43.0996,2400.0
2010-08-26 10:25:00,50.41,50.41,50.38,50.39,2000.0,43.0911,43.0911,43.0654,43.074,2000.0
2010-08-26 10:30:00,50.39,50.45,50.38,50.38,1900.0,43.074,43.1253,43.0654,43.0654,1900.0
2010-08-26 10:35:00,50.44,50.51,50.43,50.48,4400.0,43.1167,43.1766,43.1082,43.1509,4400.0
2010-08-26 10:40:00,50.49,50.5,50.45,50.45,3800.0,43.1595,43.168,43.1253,43.1253,3800.0
2010-08-26 10:45:00,50.43,50.45,50.42,50.43,4200.0,43.1082,43.1253,43.0996,43.1082,4200.0
2010-08-26 10:50:00,50.43,50.45,50.39,50.39,2400.0,43.1082,43.1253,43.074,43.074,2400.0
2010-08-26 10:55:00,50.34,50.37,50.34,50.36,1400.0,43.0312,43.0569,43.0312,43.0483,1400.0
2010-08-26 11:00:00,50.39,50.39,50.31,50.33,2800.0,43.074,43.074,43.0056,43.0227,2800.0
2010-08-26 11:05:00,50.29,50.29,50.09,50.09,4300.0,42.9885,42.9885,42.8175,42.8175,4300.0
2010-08-26 11:10:00,50.13,50.18,50.12,50.12,3100.0,42.8517,42.8945,42.8432,42.8432,3100.0
2010-08-26 11:15:00,50.16,50.25,50.16,50.25,4800.0,42.8774,42.9543,42.8774,42.9543,4800.0
2010-08-26 11:20:00,50.23,50.23,50.2,50.2,1200.0,42.9372,42.9372,42.9116,42.9116,1200.0
2010-08-26 11:25:00,50.2,50.23,50.2,50.21,2100.0,42.9116,42.9372,42.9116,42.9201,2100.0
2010-08-26 11:30:00,50.23,50.25,50.21,50.25,8500.0,42.9372,42.9543,42.9201,42.9543,8500.0
2010-08-26 11:35:00,50.27,50.28,50.22,50.23,2300.0,42.9714,42.9799,42.9287,42.9372,2300.0
2010-08-26 11:40:00,50.22,50.22,50.17,50.18,10100.0,42.9287,42.9287,42.8859,42.8945,10100.0
2010-08-26 11:45:00,50.2,50.2,50.17,50.17,1600.0,42.9116,42.9116,42.8859,42.8859,1600.0
2010-08-26 11:50:00,50.2,50.2,50.09,50.09,6300.0,42.9116,42.9116,42.8175,42.8175,6300.0
2010-08-26 11:55:00,50.12,50.22,50.11,50.22,6500.0,42.8432,42.9287,42.8346,42.9287,6500.0
2010-08-26 12:00:00,50.24,50.24,50.2,50.2,4300.0,42.9458,42.9458,42.9116,42.9116,4300.0
2010-08-26 12:05:00,50.23,50.23,50.19,50.19,1700.0,42.9372,42.9372,42.903,42.903,1700.0
2010-08-26 12:10:00,50.19,50.19,50.17,50.17,9400.0,42.903,42.903,42.8859,42.8859,9400.0
2010-08-26 12:15:00,50.14,50.15,50.14,50.15,800.0,42.8603,42.8688,42.8603,42.8688,800.0
2010-08-26 12:20:00,50.15,50.23,50.15,50.23,400.0,42.8688,42.9372,42.8688,42.9372,400.0
2010-08-26 12:25:00,50.21,50.23,50.2,50.21,600.0,42.9201,42.9372,42.9116,42.9201,600.0
2010-08-26 12:30:00,50.2,50.2,50.19,50.2,400.0,42.9116,42.9116,42.903,42.9116,400.0
2010-08-26 12:35:00,50.2,50.2,50.2,50.2,0.0,42.9116,42.9116,42.9116,42.9116,0.0
2010-08-26 12:40:00,50.18,50.18,50.15,50.15,1300.0,42.8945,42.8945,42.8688,42.8688,1300.0
2010-08-26 12:45:00,50.16,50.18,50.16,50.16,900.0,42.8774,42.8945,42.8774,42.8774,900.0
2010-08-26 12:50:00,50.18,50.19,50.07,50.09,2200.0,42.8945,42.903,42.8004,42.8175,2200.0
2010-08-26 12:55:00,50.07,50.17,50.07,50.17,1600.0,42.8004,42.8859,42.8004,42.8859,1600.0
2010-08-26 13:00:00,50.15,50.16,50.13,50.14,1700.0,42.8688,42.8774,42.8517,42.8603,1700.0
2010-08-26 13:05:00,50.12,50.13,50.12,50.13,400.0,42.8432,42.8517,42.8432,42.8517,400.0
2010-08-26 13:10:00,50.12,50.12,50.1,50.1,10700.0,42.8432,42.8432,42.8261,42.8261,10700.0
2010-08-26 13:15:00,50.08,50.12,50.08,50.11,5500.0,42.809,42.8432,42.809,42.8346,5500.0
2010-08-26 13:20:00,50.12,50.15,50.12,50.15,10500.0,42.8432,42.8688,42.8432,42.8688,10500.0
2010-08-26 13:25:00,50.14,50.14,50.14,50.14,500.0,42.8603,42.8603,42.8603,42.8603,500.0
2010-08-26 13:30:00,50.19,50.19,50.18,50.18,1700.0,42.903,42.903,42.8945,42.8945,1700.0
2010-08-26 13:35:00,50.14,50.15,50.14,50.15,500.0,42.8603,42.8688,42.8603,42.8688,500.0
2010-08-26 13:40:00,50.15,50.16,50.14,50.14,1800.0,42.8688,42.8774,42.8603,42.8603,1800.0
2010-08-26 13:45:00,50.14,50.15,50.13,50.15,500.0,42.8603,42.8688,42.8517,42.8688,500.0
2010-08-26 13:50:00,50.12,50.13,50.1,50.13,2900.0,42.8432,42.8517,42.8261,42.8517,2900.0
2010-08-26 13:55:00,50.09,50.09,50.04,50.06,2100.0,42.8175,42.8175,42.7748,42.7919,2100.0
2010-08-26 14:00:00,50.05,50.08,50.05,50.07,1400.0,42.7833,42.809,42.7833,42.8004,1400.0
2010-08-26 14:05:00,50.07,50.07,49.99,49.99,1800.0,42.8004,42.8004,42.7321,42.7321,1800.0
2010-08-26 14:10:00,49.93,49.94,49.89,49.94,2100.0,42.6808,42.6893,42.6466,42.6893,2100.0
2010-08-26 14:15:00,49.93,49.93,49.88,49.91,12700.0,42.6808,42.6808,42.638,42.6637,12700.0
2010-08-26 14:20:00,49.91,49.92,49.9,49.9,1100.0,42.6637,42.6722,42.6551,42.6551,1100.0
2010-08-26 14:25:00,49.91,49.93,49.91,49.92,3000.0,42.6637,42.6808,42.6637,42.6722,3000.0
2010-08-26 14:30:00,49.87,49.88,49.85,49.88,900.0,42.6295,42.638,42.6124,42.638,900.0
2010-08-26 14:35:00,49.88,49.9,49.88,49.9,1600.0,42.638,42.6551,42.638,42.6551,1600.0
2010-08-26 14:40:00,49.92,49.92,49.9,49.9,800.0,42.6722,42.6722,42.6551,42.6551,800.0
2010-08-26 14:45:00,49.88,49.88,49.83,49.83,900.0,42.638,42.638,42.5953,42.5953,900.0
2010-08-26 14:50:00,49.86,49.87,49.85,49.87,2600.0,42.6209,42.6295,42.6124,42.6295,2600.0
2010-08-26 14:55:00,49.81,49.81,49.72,49.72,4900.0,42.5782,42.5782,42.5013,42.5013,4900.0
2010-08-26 15:00:00,49.76,49.81,49.76,49.77,19000.0,42.5354,42.5782,42.5354,42.544,19000.0
2010-08-26 15:05:00,49.77,49.8,49.77,49.8,3400.0,42.544,42.5696,42.544,42.5696,3400.0
2010-08-26 15:10:00,49.83,49.84,49.8,49.84,1200.0,42.5953,42.6038,42.5696,42.6038,1200.0
2010-08-26 15:15:00,49.81,49.92,49.81,49.92,2000.0,42.5782,42.6722,42.5782,42.6722,2000.0
2010-08-26 15:20:00,49.92,50.0,49.92,49.95,3400.0,42.6722,42.7406,42.6722,42.6979,3400.0
2010-08-26 15:25:00,49.92,49.94,49.9,49.93,7100.0,42.6722,42.6893,42.6551,42.6808,7100.0
2010-08-26 15:30:00,49.92,49.92,49.88,49.92,1700.0,42.6722,42.6722,42.638,42.6722,1700.0
2010-08-26 15:35:00,49.97,49.97,49.94,49.96,3000.0,42.715,42.715,42.6893,42.7064,3000.0
2010-08-26 15:40:00,49.99,50.08,49.99,50.06,2300.0,42.7321,42.809,42.7321,42.7919,2300.0
2010-08-26 15:45:00,50.02,50.06,50.0,50.06,4500.0,42.7577,42.7919,42.7406,42.7919,4500.0
2010-08-26 15:50:00,50.02,50.02,49.91,49.94,4600.0,42.7577,42.7577,42.6637,42.6893,4600.0
2010-08-26 15:55:00,49.93,49.97,49.81,49.83,9700.0,42.6808,42.715,42.5782,42.5953,9700.0
2010-08-27 09:30:00,50.13,50.2,50.08,50.09,25300.0,42.8517,42.9116,42.809,42.8175,25300.0
2010-08-27 09:35:00,50.08,50.09,50.01,50.01,2900.0,42.809,42.8175,42.7491,42.7491,2900.0
2010-08-27 09:40:00,50.0,50.02,49.92,49.92,4000.0,42.7406,42.7577,42.6722,42.6722,4000.0
2010-08-27 09:45:00,49.88,49.94,49.88,49.91,8300.0,42.638,42.6893,42.638,42.6637,8300.0
2010-08-27 09:50:00,49.9,49.96,49.88,49.95,5900.0,42.6551,42.7064,42.638,42.6979,5900.0
2010-08-27 09:55:00,49.94,50.03,49.71,49.81,11200.0,42.6893,42.7662,42.4927,42.5782,11200.0
2010-08-27 10:00:00,49.75,49.82,49.41,49.52,6400.0,42.5269,42.5867,42.2363,42.3303,6400.0
2010-08-27 10:05:00,49.48,49.55,49.35,49.51,14400.0,42.2961,42.3559,42.185,42.3217,14400.0
2010-08-27 10:10:00,49.52,49.81,49.47,49.8,16100.0,42.3303,42.5782,42.2875,42.5696,16100.0
2010-08-27 10:15:00,49.8,49.88,49.79,49.84,6600.0,42.5696,42.638,42.5611,42.6038,6600.0
2010-08-27 10:20:00,49.82,49.91,49.78,49.88,14000.0,42.5867,42.6637,42.5525,42.638,14000.0
2010-08-27 10:25:00,49.91,50.05,49.91,50.02,2100.0,42.6637,42.7833,42.6637,42.7577,2100.0
2010-08-27 10:30:00,50.02,50.07,50.0,50.04,1700.0,42.7577,42.8004,42.7406,42.7748,1700.0
2010-08-27 10:35:00,50.03,50.12,50.0,50.12,2200.0,42.7662,42.8432,42.7406,42.8432,2200.0
2010-08-27 10:40:00,50.1,50.12,50.02,50.02,3800.0,42.8261,42.8432,42.7577,42.7577,3800.0
2010-08-27 10:45:00,50.03,50.05,49.99,49.99,1500.0,42.7662,42.7833,42.7321,42.7321,1500.0
2010-08-27 10:50:00,49.97,50.01,49.97,49.99,2300.0,42.715,42.7491,42.715,42.7321,2300.0
2010-08-27 10:55:00,49.98,49.98,49.91,49.97,4500.0,42.7235,42.7235,42.6637,42.715,4500.0
2010-08-27 11:00:00,50.02,50.02,50.02,50.02,100.0,42.7577,42.7577,42.7577,42.7577,100.0
2010-08-27 11:05:00,50.16,50.28,50.16,50.24,14700.0,42.8774,42.9799,42.8774,42.9458,14700.0
2010-08-27 11:10:00,50.24,50.31,50.23,50.31,4900.0,42.9458,43.0056,42.9372,43.0056,4900.0
2010-08-27 11:15:00,50.35,50.35,50.35,50.35,100.0,43.0398,43.0398,43.0398,43.0398,100.0
2010-08-27 11:20:00,50.32,50.32,50.3,50.32,1800.0,43.0141,43.0141,42.997,43.0141,1800.0
2010-08-27 11:25:00,50.36,50.39,50.32,50.36,2300.0,43.0483,43.074,43.0141,43.0483,2300.0
2010-08-27 11:30:00,50.38,50.42,50.35,50.35,4100.0,43.0654,43.0996,43.0398,43.0398,4100.0
2010-08-27 11:35:00,50.33,50.33,50.29,50.29,2000.0,43.0227,43.0227,42.9885,42.9885,2000.0
2010-08-27 11:40:00,50.29,50.29,50.26,50.27,2400.0,42.9885,42.9885,42.9629,42.9714,2400.0
2010-08-27 11:45:00,50.28,50.35,50.28,50.35,1300.0,42.9799,43.0398,42.9799,43.0398,1300.0
2010-08-27 11:50:00,50.35,50.36,50.32,50.32,800.0,43.0398,43.0483,43.0141,43.0141,800.0
2010-08-27 11:55:00,50.32,50.32,50.27,50.27,1000.0,43.0141,43.0141,42.9714,42.9714,1000.0
2010-08-27 12:00:00,50.32,50.33,50.26,50.27,3100.0,43.0141,43.0227,42.9629,42.9714,3100.0
2010-08-27 12:05:00,50.28,50.29,50.27,50.27,800.0,42.9799,42.9885,42.9714,42.9714,800.0
2010-08-27 12:10:00,50.33,50.33,50.33,50.33,100.0,43.0227,43.0227,43.0227,43.0227,100.0
2010-08-27 12:15:00,50.36,50.41,50.36,50.41,300.0,43.0483,43.0911,43.0483,43.0911,300.0
2010-08-27 12:20:00,50.4,50.42,50.37,50.42,1400.0,43.0825,43.0996,43.0569,43.0996,1400.0
2010-08-27 12:25:00,50.41,50.41,50.37,50.37,1700.0,43.0911,43.0911,43.0569,43.0569,1700.0
2010-08-27 12:30:00,50.39,50.4,50.36,50.4,4200.0,43.074,43.0825,43.0483,43.0825,4200.0
2010-08-27 12:35:00,50.38,50.4,50.34,50.34,4200.0,43.0654,43.0825,43.0312,43.0312,4200.0
2010-08-27 12:40:00,50.37,50.37,50.3,50.31,1200.0,43.0569,43.0569,42.997,43.0056,1200.0
2010-08-27 12:45:00,50.31,50.34,50.26,50.29,6100.0,43.0056,43.0312,42.9629,42.9885,6100.0
2010-08-27 12:50:00,50.29,50.29,50.26,50.27,2400.0,42.9885,42.9885,42.9629,42.9714,2400.0
2010-08-27 12:55:00,50.28,50.28,50.18,50.18,800.0,42.9799,42.9799,42.8945,42.8945,800.0
2010-08-27 13:00:00,50.19,50.24,50.19,50.24,5100.0,42.903,42.9458,42.903,42.9458,5100.0
2010-08-27 13:05:00,50.23,50.24,50.22,50.24,2200.0,42.9372,42.9458,42.9287,42.9458,2200.0
2010-08-27 13:10:00,50.25,50.26,50.19,50.19,1800.0,42.9543,42.9629,42.903,42.903,1800.0
2010-08-27 13:15:00,50.19,50.21,50.18,50.19,1400.0,42.903,42.9201,42.8945,42.903,1400.0
2010-08-27 13:20:00,50.24,50.28,50.23,50.25,10500.0,42.9458,42.9799,42.9372,42.9543,10500.0
2010-08-27 13:25:00,50.24,50.34,50.24,50.34,900.0,42.9458,43.0312,42.9458,43.0312,900.0
2010-08-27 13:30:00,50.34,50.41,50.34,50.37,2300.0,43.0312,43.0911,43.0312,43.0569,2300.0
2010-08-27 13:35:00,50.39,50.46,50.36,50.4,4600.0,43.074,43.1338,43.0483,43.0825,4600.0
2010-08-27 13:40:00,50.41,50.41,50.37,50.37,1000.0,43.0911,43.0911,43.0569,43.0569,1000.0
2010-08-27 13:45:00,50.38,50.38,50.34,50.34,1100.0,43.0654,43.0654,43.0312,43.0312,1100.0
2010-08-27 13:50:00,50.39,50.41,50.39,50.41,900.0,43.074,43.0911,43.074,43.0911,900.0
2010-08-27 13:55:00,50.42,50.5,50.39,50.5,1800.0,43.0996,43.168,43.074,43.168,1800.0
2010-08-27 14:00:00,50.5,50.5,50.46,50.49,2700.0,43.168,43.168,43.1338,43.1595,2700.0
2010-08-27 14:05:00,50.46,50.46,50.4,50.45,2300.0,43.1338,43.1338,43.0825,43.1253,2300.0
2010-08-27 14:10:00,50.48,50.49,50.46,50.46,1000.0,43.1509,43.1595,43.1338,43.1338,1000.0
2010-08-27 14:15:00,50.44,50.45,50.44,50.45,3500.0,43.1167,43.1253,43.1167,43.1253,3500.0
2010-08-27 14:20:00,50.46,50.46,50.44,50.44,300.0,43.1338,43.1338,43.1167,43.1167,300.0
2010-08-27 14:25:00,50.46,50.46,50.44,50.45,1500.0,43.1338,43.1338,43.1167,43.1253,1500.0
2010-08-27 14:30:00,50.48,50.51,50.48,50.5,2800.0,43.1509,43.1766,43.1509,43.168,2800.0
2010-08-27 14:35:00,50.5,50.54,50.49,50.53,2000.0,43.168,43.2022,43.1595,43.1937,2000.0
2010-08-27 14:40:00,50.58,50.58,50.53,50.55,1400.0,43.2364,43.2364,43.1937,43.2107,1400.0
2010-08-27 14:45:00,50.59,50.59,50.55,50.55,400.0,43.2449,43.2449,43.2107,43.2107,400.0
2010-08-27 14:50:00,50.55,50.55,50.49,50.49,900.0,43.2107,43.2107,43.1595,43.1595,900.0
2010-08-27 14:55:00,50.5,50.53,50.5,50.5,4900.0,43.168,43.1937,43.168,43.168,4900.0
2010-08-27 15:00:00,50.52,50.52,50.46,50.48,3000.0,43.1851,43.1851,43.1338,43.1509,3000.0
2010-08-27 15:05:00,50.47,50.48,50.45,50.48,1500.0,43.1424,43.1509,43.1253,43.1509,1500.0
2010-08-27 15:10:00,50.51,50.53,50.47,50.49,4900.0,43.1766,43.1937,43.1424,43.1595,4900.0
2010-08-27 15:15:00,50.49,50.49,50.44,50.44,6100.0,43.1595,43.1595,43.1167,43.1167,6100.0
2010-08-27 15:20:00,50.45,50.57,50.45,50.57,20500.0,43.1253,43.2278,43.1253,43.2278,20500.0
2010-08-27 15:25:00,50.58,50.63,50.55,50.62,7300.0,43.2364,43.2791,43.2107,43.2706,7300.0
2010-08-27 15:30:00,50.62,50.62,50.55,50.55,3000.0,43.2706,43.2706,43.2107,43.2107,3000.0
2010-08-27 15:35:00,50.57,50.57,50.54,50.56,3400.0,43.2278,43.2278,43.2022,43.2193,3400.0
2010-08-27 15:40:00,50.54,50.64,50.54,50.63,3300.0,43.2022,43.2877,43.2022,43.2791,3300.0
2010-08-27 15:45:00,50.62,50.62,50.6,50.6,800.0,43.2706,43.2706,43.2535,43.2535,800.0
2010-08-27 15:50:00,50.6,50.64,50.6,50.6,5500.0,43.2535,43.2877,43.2535,43.2535,5500.0
2010-08-27 15:55:00,50.6,50.62,50.58,50.61,7100.0,43.2535,43.2706,43.2364,43.262,7100.0
2010-08-30 09:30:00,50.42,50.54,50.42,50.49,6900.0,43.0996,43.2022,43.0996,43.1595,6900.0
2010-08-30 09:35:00,50.52,50.62,50.52,50.6,7400.0,43.1851,43.2706,43.1851,43.2535,7400.0
2010-08-30 09:40:00,50.64,50.66,50.61,50.66,4600.0,43.2877,43.3048,43.262,43.3048,4600.0
2010-08-30 09:45:00,50.7,50.7,50.66,50.68,2500.0,43.339,43.339,43.3048,43.3219,2500.0
2010-08-30 09:50:00,50.68,50.68,50.58,50.61,1900.0,43.3219,43.3219,43.2364,43.262,1900.0
2010-08-30 09:55:00,50.64,50.69,50.64,50.68,2000.0,43.2877,43.3304,43.2877,43.3219,2000.0
2010-08-30 10:00:00,50.67,50.67,50.62,50.67,3000.0,43.3133,43.3133,43.2706,43.3133,3000.0
2010-08-30 10:05:00,50.66,50.68,50.65,50.68,1500.0,43.3048,43.3219,43.2962,43.3219,1500.0
2010-08-30 10:10:00,50.68,50.68,50.68,50.68,0.0,43.3219,43.3219,43.3219,43.3219,0.0
2010-08-30 10:15:00,50.57,50.57,50.47,50.51,14600.0,43.2278,43.2278,43.1424,43.1766,14600.0
2010-08-30 10:20:00,50.52,50.52,50.47,50.48,1200.0,43.1851,43.1851,43.1424,43.1509,1200.0
2010-08-30 10:25:00,50.47,50.49,50.47,50.49,200.0,43.1424,43.1595,43.1424,43.1595,200.0
2010-08-30 10:30:00,50.46,50.46,50.41,50.44,2000.0,43.1338,43.1338,43.0911,43.1167,2000.0
2010-08-30 10:35:00,50.49,50.5,50.47,50.48,2500.0,43.1595,43.168,43.1424,43.1509,2500.0
2010-08-30 10:40:00,50.45,50.46,50.45,50.46,1500.0,43.1253,43.1338,43.1253,43.1338,1500.0
2010-08-30 10:45:00,50.44,50.51,50.44,50.51,2600.0,43.1167,43.1766,43.1167,43.1766,2600.0
2010-08-30 10:50:00,50.55,50.58,50.55,50.57,2100.0,43.2107,43.2364,43.2107,43.2278,2100.0
2010-08-30 10:55:00,50.61,50.61,50.57,50.57,800.0,43.262,43.262,43.2278,43.2278,800.0
2010-08-30 11:00:00,50.57,50.57,50.5,50.5,3700.0,43.2278,43.2278,43.168,43.168,3700.0
2010-08-30 11:05:00,50.5,50.51,50.5,50.51,400.0,43.168,43.1766,43.168,43.1766,400.0
2010-08-30 11:10:00,50.52,50.52,50.48,50.48,700.0,43.1851,43.1851,43.1509,43.1509,700.0
2010-08-30 11:15:00,50.47,50.53,50.47,50.53,1500.0,43.1424,43.1937,43.1424,43.1937,1500.0
2010-08-30 11:20:00,50.51,50.51,50.44,50.45,700.0,43.1766,43.1766,43.1167,43.1253,700.0
2010-08-30 11:25:00,50.45,50.49,50.45,50.48,3300.0,43.1253,43.1595,43.1253,43.1509,3300.0
2010-08-30 11:30:00,50.47,50.47,50.44,50.44,300.0,43.1424,43.1424,43.1167,43.1167,300.0
2010-08-30 11:35:00,50.4,50.42,50.4,50.41,3400.0,43.0825,43.0996,43.0825,43.0911,3400.0
2010-08-30 11:40:00,50.42,50.42,50.35,50.35,5500.0,43.0996,43.0996,43.0398,43.0398,5500.0
2010-08-30 11:45:00,50.33,50.33,50.3,50.32,2700.0,43.0227,43.0227,42.997,43.0141,2700.0
2010-08-30 11:50:00,50.36,50.36,50.32,50.32,700.0,43.0483,43.0483,43.0141,43.0141,700.0
2010-08-30 11:55:00,50.29,50.34,50.29,50.34,1600.0,42.9885,43.0312,42.9885,43.0312,1600.0
2010-08-30 12:00:00,50.34,50.34,50.34,50.34,0.0,43.0312,43.0312,43.0312,43.0312,0.0
2010-08-30 12:05:00,50.32,50.32,50.3,50.3,1000.0,43.0141,43.0141,42.997,42.997,1000.0
2010-08-30 12:10:00,50.35,50.35,50.33,50.33,1200.0,43.0398,43.0398,43.0227,43.0227,1200.0
2010-08-30 12:15:00,50.33,50.35,50.33,50.35,4900.0,43.0227,43.0398,43.0227,43.0398,4900.0
2010-08-30 12:20:00,50.33,50.34,50.33,50.34,1200.0,43.0227,43.0312,43.0227,43.0312,1200.0
2010-08-30 12:25:00,50.34,50.34,50.34,50.34,0.0,43.0312,43.0312,43.0312,43.0312,0.0
2010-08-30 12:30:00,50.32,50.33,50.32,50.33,400.0,43.0141,43.0227,43.0141,43.0227,400.0
2010-08-30 12:35:00,50.38,50.38,50.38,50.38,1100.0,43.0654,43.0654,43.0654,43.0654,1100.0
2010-08-30 12:40:00,50.4,50.4,50.38,50.38,3600.0,43.0825,43.0825,43.0654,43.0654,3600.0
2010-08-30 12:45:00,50.4,50.46,50.4,50.45,1200.0,43.0825,43.1338,43.0825,43.1253,1200.0
2010-08-30 12:50:00,50.44,50.44,50.44,50.44,100.0,43.1167,43.1167,43.1167,43.1167,100.0
2010-08-30 12:55:00,50.45,50.46,50.42,50.42,1900.0,43.1253,43.1338,43.0996,43.0996,1900.0
2010-08-30 13:00:00,50.39,50.4,50.39,50.4,700.0,43.074,43.0825,43.074,43.0825,700.0
2010-08-30 13:05:00,50.4,50.41,50.4,50.41,500.0,43.0825,43.0911,43.0825,43.0911,500.0
2010-08-30 13:10:00,50.4,50.4,50.4,50.4,200.0,43.0825,43.0825,43.0825,43.0825,200.0
2010-08-30 13:15:00,50.4,50.43,50.38,50.42,3800.0,43.0825,43.1082,43.0654,43.0996,3800.0
2010-08-30 13:20:00,50.41,50.41,50.32,50.36,4500.0,43.0911,43.0911,43.0141,43.0483,4500.0
2010-08-30 13:25:00,50.34,50.34,50.25,50.25,1600.0,43.0312,43.0312,42.9543,42.9543,1600.0
2010-08-30 13:30:00,50.26,50.28,50.26,50.28,1000.0,42.9629,42.9799,42.9629,42.9799,1000.0
2010-08-30 13:35:00,50.3,50.3,50.29,50.29,700.0,42.997,42.997,42.9885,42.9885,700.0
2010-08-30 13:40:00,50.25,50.3,50.25,50.3,900.0,42.9543,42.997,42.9543,42.997,900.0
2010-08-30 13:45:00,50.31,50.32,50.29,50.31,700.0,43.0056,43.0141,42.9885,43.0056,700.0
2010-08-30 13:50:00,50.31,50.32,50.29,50.29,800.0,43.0056,43.0141,42.9885,42.9885,800.0
2010-08-30 13:55:00,50.27,50.31,50.26,50.26,800.0,42.9714,43.0056,42.9629,42.9629,800.0
2010-08-30 14:00:00,50.25,50.31,50.25,50.3,4200.0,42.9543,43.0056,42.9543,42.997,4200.0
2010-08-30 14:05:00,50.25,50.29,50.19,50.2,9300.0,42.9543,42.9885,42.903,42.9116,9300.0
2010-08-30 14:10:00,50.21,50.22,50.2,50.2,2000.0,42.9201,42.9287,42.9116,42.9116,2000.0
2010-08-30 14:15:00,50.18,50.2,50.18,50.2,7400.0,42.8945,42.9116,42.8945,42.9116,7400.0
2010-08-30 14:20:00,50.21,50.22,50.19,50.19,2400.0,42.9201,42.9287,42.903,42.903,2400.0
2010-08-30 14:25:00,50.17,50.28,50.17,50.28,3900.0,42.8859,42.9799,42.8859,42.9799,3900.0
2010-08-30 14:30:00,50.28,50.35,50.27,50.29,2400.0,42.9799,43.0398,42.9714,42.9885,2400.0
2010-08-30 14:35:00,50.3,50.3,50.26,50.28,3400.0,42.997,42.997,42.9629,42.9799,3400.0
2010-08-30 14:40:00,50.3,50.32,50.29,50.32,5300.0,42.997,43.0141,42.9885,43.0141,5300.0
2010-08-30 14:45:00,50.24,50.24,50.24,50.24,800.0,42.9458,42.9458,42.9458,42.9458,800.0
2010-08-30 14:50:00,50.24,50.31,50.24,50.31,1100.0,42.9458,43.0056,42.9458,43.0056,1100.0
2010-08-30 14:55:00,50.31,50.31,50.31,50.31,0.0,43.0056,43.0056,43.0056,43.0056,0.0
2010-08-30 15:00:00,50.28,50.31,50.28,50.3,7300.0,42.9799,43.0056,42.9799,42.997,7300.0
2010-08-30 15:05:00,50.26,50.27,50.2,50.2,3800.0,42.9629,42.9714,42.9116,42.9116,3800.0
2010-08-30 15:10:00,50.22,50.23,50.18,50.18,3300.0,42.9287,42.9372,42.8945,42.8945,3300.0
2010-08-30 15:15:00,50.17,50.18,50.1,50.1,6400.0,42.8859,42.8945,42.8261,42.8261,6400.0
2010-08-30 15:20:00,50.13,50.16,50.13,50.16,3200.0,42.8517,42.8774,42.8517,42.8774,3200.0
2010-08-30 15:25:00,50.17,50.18,50.1,50.12,1600.0,42.8859,42.8945,42.8261,42.8432,1600.0
2010-08-30 15:30:00,50.11,50.13,50.08,50.08,9100.0,42.8346,42.8517,42.809,42.809,9100.0
2010-08-30 15:35:00,50.09,50.15,50.09,50.15,1800.0,42.8175,42.8688,42.8175,42.8688,1800.0
2010-08-30 15:40:00,50.15,50.16,50.1,50.11,29400.0,42.8688,42.8774,42.8261,42.8346,29400.0
2010-08-30 15:45:00,50.1,50.1,50.03,50.04,8100.0,42.8261,42.8261,42.7662,42.7748,8100.0
2010-08-30 15:50:00,50.04,50.05,50.02,50.04,3700.0,42.7748,42.7833,42.7577,42.7748,3700.0
2010-08-30 15:55:00,50.0,50.0,49.92,49.92,7800.0,42.7406,42.7406,42.6722,42.6722,7800.0
2010-08-31 09:30:00,49.77,49.77,49.65,49.65,7600.0,42.544,42.544,42.4414,42.4414,7600.0
2010-08-31 09:35:00,49.65,49.65,49.58,49.59,3400.0,42.4414,42.4414,42.3816,42.3901,3400.0
2010-08-31 09:40:00,49.55,49.65,49.53,49.59,2200.0,42.3559,42.4414,42.3388,42.3901,2200.0
2010-08-31 09:45:00,49.57,49.82,49.57,49.82,2400.0,42.373,42.5867,42.373,42.5867,2400.0
2010-08-31 09:50:00,49.84,49.86,49.78,49.84,4200.0,42.6038,42.6209,42.5525,42.6038,4200.0
2010-08-31 09:55:00,49.87,49.88,49.72,49.72,10000.0,42.6295,42.638,42.5013,42.5013,10000.0
2010-08-31 10:00:00,49.77,50.03,49.77,49.98,10300.0,42.544,42.7662,42.544,42.7235,10300.0
2010-08-31 10:05:00,50.02,50.04,50.0,50.02,3800.0,42.7577,42.7748,42.7406,42.7577,3800.0
2010-08-31 10:10:00,50.11,50.11,50.11,50.11,100.0,42.8346,42.8346,42.8346,42.8346,100.0
2010-08-31 10:15:00,50.11,50.11,50.11,50.11,0.0,42.8346,42.8346,42.8346,42.8346,0.0
2010-08-31 10:20:00,50.03,50.04,49.97,49.97,600.0,42.7662,42.7748,42.715,42.715,600.0
2010-08-31 10:25:00,49.97,49.97,49.97,49.97,0.0,42.715,42.715,42.715,42.715,0.0
2010-08-31 10:30:00,50.08,50.11,50.05,50.05,2900.0,42.809,42.8346,42.7833,42.7833,2900.0
2010-08-31 10:35:00,50.03,50.06,49.94,49.94,2400.0,42.7662,42.7919,42.6893,42.6893,2400.0
2010-08-31 10:40:00,49.93,49.94,49.92,49.94,3200.0,42.6808,42.6893,42.6722,42.6893,3200.0
2010-08-31 10:45:00,49.91,49.94,49.89,49.94,1700.0,42.6637,42.6893,42.6466,42.6893,1700.0
2010-08-31 10:50:00,49.98,50.02,49.98,49.98,1000.0,42.7235,42.7577,42.7235,42.7235,1000.0
2010-08-31 10:55:00,49.97,50.05,49.97,50.03,6200.0,42.715,42.7833,42.715,42.7662,6200.0
2010-08-31 11:00:00,50.04,50.08,50.04,50.06,4400.0,42.7748,42.809,42.7748,42.7919,4400.0
2010-08-31 11:05:00,50.01,50.01,49.95,49.95,1300.0,42.7491,42.7491,42.6979,42.6979,1300.0
2010-08-31 11:10:00,49.93,49.93,49.9,49.9,1200.0,42.6808,42.6808,42.6551,42.6551,1200.0
2010-08-31 11:15:00,49.98,49.98,49.96,49.96,1100.0,42.7235,42.7235,42.7064,42.7064,1100.0
2010-08-31 11:20:00,49.93,50.06,49.93,50.06,1100.0,42.6808,42.7919,42.6808,42.7919,1100.0
2010-08-31 11:25:00,50.05,50.07,50.0,50.0,2600.0,42.7833,42.8004,42.7406,42.7406,2600.0
2010-08-31 11:30:00,50.0,50.07,49.99,50.07,2900.0,42.7406,42.8004,42.7321,42.8004,2900.0
2010-08-31 11:35:00,50.09,50.1,50.06,50.06,2500.0,42.8175,42.8261,42.7919,42.7919,2500.0
2010-08-31 11:40:00,50.08,50.09,50.08,50.09,1800.0,42.809,42.8175,42.809,42.8175,1800.0
2010-08-31 11:45:00,50.03,50.04,50.03,50.04,200.0,42.7662,42.7748,42.7662,42.7748,200.0
2010-08-31 11:50:00,50.01,50.12,50.01,50.12,2900.0,42.7491,42.8432,42.7491,42.8432,2900.0
2010-08-31 11:55:00,50.11,50.11,50.08,50.08,500.0,42.8346,42.8346,42.809,42.809,500.0
2010-08-31 12:00:00,50.1,50.11,50.04,50.04,43100.0,42.8261,42.8346,42.7748,42.7748,43100.0
2010-08-31 12:05:00,50.04,50.04,50.04,50.04,100.0,42.7748,42.7748,42.7748,42.7748,100.0
2010-08-31 12:10:00,50.0,50.02,50.0,50.02,300.0,42.7406,42.7577,42.7406,42.7577,300.0
2010-08-31 12:15:00,50.02,50.04,49.99,50.04,3600.0,42.7577,42.7748,42.7321,42.7748,3600.0
2010-08-31 12:20:00,50.04,50.04,50.0,50.0,3400.0,42.7748,42.7748,42.7406,42.7406,3400.0
2010-08-31 12:25:00,50.0,50.0,49.97,49.99,25700.0,42.7406,42.7406,42.715,42.7321,25700.0
2010-08-31 12:30:00,49.98,50.0,49.98,50.0,900.0,42.7235,42.7406,42.7235,42.7406,900.0
2010-08-31 12:35:00,50.02,50.03,50.0,50.0,7000.0,42.7577,42.7662,42.7406,42.7406,7000.0
2010-08-31 12:40:00,49.92,49.92,49.92,49.92,300.0,42.6722,42.6722,42.6722,42.6722,300.0
2010-08-31 12:45:00,49.96,49.99,49.96,49.98,800.0,42.7064,42.7321,42.7064,42.7235,800.0
2010-08-31 12:50:00,49.92,49.92,49.92,49.92,300.0,42.6722,42.6722,42.6722,42.6722,300.0
2010-08-31 12:55:00,49.9,49.92,49.88,49.88,800.0,42.6551,42.6722,42.638,42.638,800.0
2010-08-31 13:00:00,49.85,49.96,49.83,49.91,10300.0,42.6124,42.7064,42.5953,42.6637,10300.0
2010-08-31 13:05:00,49.9,49.93,49.9,49.92,600.0,42.6551,42.6808,42.6551,42.6722,600.0
2010-08-31 13:10:00,49.96,49.97,49.96,49.97,1900.0,42.7064,42.715,42.7064,42.715,1900.0
2010-08-31 13:15:00,49.98,49.98,49.94,49.95,1200.0,42.7235,42.7235,42.6893,42.6979,1200.0
2010-08-31 13:20:00,49.97,50.02,49.97,49.99,7700.0,42.715,42.7577,42.715,42.7321,7700.0
2010-08-31 13:25:00,49.97,49.97,49.97,49.97,100.0,42.715,42.715,42.715,42.715,100.0
2010-08-31 13:30:00,50.0,50.01,49.98,49.99,3800.0,42.7406,42.7491,42.7235,42.7321,3800.0
2010-08-31 13:35:00,49.99,50.05,49.97,50.03,5300.0,42.7321,42.7833,42.715,42.7662,5300.0
2010-08-31 13:40:00,50.03,50.04,49.99,49.99,2100.0,42.7662,42.7748,42.7321,42.7321,2100.0
2010-08-31 13:45:00,50.01,50.01,49.97,49.97,2200.0,42.7491,42.7491,42.715,42.715,2200.0
2010-08-31 13:50:00,49.97,49.97,49.96,49.96,2100.0,42.715,42.715,42.7064,42.7064,2100.0
2010-08-31 13:55:00,49.96,49.97,49.96,49.96,600.0,42.7064,42.715,42.7064,42.7064,600.0
2010-08-31 14:00:00,49.95,49.99,49.88,49.91,4100.0,42.6979,42.7321,42.638,42.6637,4100.0
2010-08-31 14:05:00,49.89,50.04,49.89,50.03,2900.0,42.6466,42.7748,42.6466,42.7662,2900.0
2010-08-31 14:10:00,50.0,50.01,50.0,50.0,900.0,42.7406,42.7491,42.7406,42.7406,900.0
2010-08-31 14:15:00,49.95,49.95,49.85,49.85,500.0,42.6979,42.6979,42.6124,42.6124,500.0
2010-08-31 14:20:00,49.85,49.85,49.79,49.79,2000.0,42.6124,42.6124,42.5611,42.5611,2000.0
2010-08-31 14:25:00,49.82,49.86,49.78,49.81,11000.0,42.5867,42.6209,42.5525,42.5782,11000.0
2010-08-31 14:30:00,49.79,49.82,49.77,49.79,6400.0,42.5611,42.5867,42.544,42.5611,6400.0
2010-08-31 14:35:00,49.8,49.8,49.65,49.66,6300.0,42.5696,42.5696,42.4414,42.45,6300.0
2010-08-31 14:40:00,49.67,49.67,49.66,49.66,600.0,42.4585,42.4585,42.45,42.45,600.0
2010-08-31 14:45:00,49.61,49.64,49.56,49.56,12200.0,42.4072,42.4329,42.3645,42.3645,12200.0
2010-08-31 14:50:00,49.57,49.66,49.56,49.66,7100.0,42.373,42.45,42.3645,42.45,7100.0
2010-08-31 14:55:00,49.68,49.68,49.61,49.61,1400.0,42.4671,42.4671,42.4072,42.4072,1400.0
2010-08-31 15:00:00,49.62,49.72,49.62,49.69,1900.0,42.4158,42.5013,42.4158,42.4756,1900.0
2010-08-31 15:05:00,49.69,49.69,49.63,49.66,1200.0,42.4756,42.4756,42.4243,42.45,1200.0
2010-08-31 15:10:00,49.66,49.66,49.57,49.6,4200.0,42.45,42.45,42.373,42.3987,4200.0
2010-08-31 15:15:00,49.59,49.66,49.58,49.66,9800.0,42.3901,42.45,42.3816,42.45,9800.0
2010-08-31 15:20:00,49.65,49.65,49.6,49.6,5300.0,42.4414,42.4414,42.3987,42.3987,5300.0
2010-08-31 15:25:00,49.6,49.66,49.6,49.64,2200.0,42.3987,42.45,42.3987,42.4329,2200.0
2010-08-31 15:30:00,49.66,49.74,49.66,49.74,2200.0,42.45,42.5183,42.45,42.5183,2200.0
2010-08-31 15:35:00,49.69,49.72,49.59,49.59,12000.0,42.4756,42.5013,42.3901,42.3901,12000.0
2010-08-31 15:40:00,49.63,49.73,49.63,49.72,6000.0,42.4243,42.5098,42.4243,42.5013,6000.0
2010-08-31 15:45:00,49.77,49.91,49.77,49.85,49300.0,42.544,42.6637,42.544,42.6124,49300.0
2010-08-31 15:50:00,49.84,49.87,49.69,49.72,70600.0,42.6038,42.6295,42.4756,42.5013,70600.0
2010-08-31 15:55:00,49.72,49.79,49.71,49.79,51400.0,42.5013,42.5611,42.4927,42.5611,51400.0
2010-09-01 09:30:00,50.51,50.66,50.46,50.64,7500.0,43.1766,43.3048,43.1338,43.2877,7500.0
2010-09-01 09:35:00,50.62,50.63,50.51,50.52,5500.0,43.2706,43.2791,43.1766,43.1851,5500.0
2010-09-01 09:40:00,50.55,50.56,50.45,50.46,10400.0,43.2107,43.2193,43.1253,43.1338,10400.0
2010-09-01 09:45:00,50.47,50.5,50.47,50.49,18700.0,43.1424,43.168,43.1424,43.1595,18700.0
2010-09-01 09:50:00,50.51,50.66,50.51,50.61,13500.0,43.1766,43.3048,43.1766,43.262,13500.0
2010-09-01 09:55:00,50.62,50.66,50.57,50.65,6900.0,43.2706,43.3048,43.2278,43.2962,6900.0
2010-09-01 10:00:00,50.66,51.09,50.63,51.05,19300.0,43.3048,43.6723,43.2791,43.6382,19300.0
2010-09-01 10:05:00,51.08,51.13,51.06,51.06,10400.0,43.6638,43.7065,43.6467,43.6467,10400.0
2010-09-01 10:10:00,51.05,51.13,51.05,51.13,5800.0,43.6382,43.7065,43.6382,43.7065,5800.0
2010-09-01 10:15:00,51.15,51.16,51.11,51.12,2900.0,43.7236,43.7322,43.6894,43.698,2900.0
2010-09-01 10:20:00,51.11,51.12,51.07,51.1,4000.0,43.6894,43.698,43.6552,43.6809,4000.0
2010-09-01 10:25:00,51.08,51.08,51.07,51.07,600.0,43.6638,43.6638,43.6552,43.6552,600.0
2010-09-01 10:30:00,51.06,51.18,51.06,51.15,23100.0,43.6467,43.7493,43.6467,43.7236,23100.0
2010-09-01 10:35:00,51.15,51.17,51.11,51.16,5800.0,43.7236,43.7407,43.6894,43.7322,5800.0
2010-09-01 10:40:00,51.17,51.17,51.16,51.16,1100.0,43.7407,43.7407,43.7322,43.7322,1100.0
2010-09-01 10:45:00,51.16,51.17,51.14,51.16,4000.0,43.7322,43.7407,43.7151,43.7322,4000.0
2010-09-01 10:50:00,51.17,51.28,51.17,51.26,2600.0,43.7407,43.8348,43.7407,43.8177,2600.0
2010-09-01 10:55:00,51.28,51.28,51.24,51.26,5300.0,43.8348,43.8348,43.8006,43.8177,5300.0
2010-09-01 11:00:00,51.26,51.28,51.26,51.28,800.0,43.8177,43.8348,43.8177,43.8348,800.0
2010-09-01 11:05:00,51.26,51.28,51.22,51.22,4100.0,43.8177,43.8348,43.7835,43.7835,4100.0
2010-09-01 11:10:00,51.21,51.21,51.21,51.21,1000.0,43.7749,43.7749,43.7749,43.7749,1000.0
2010-09-01 11:15:00,51.23,51.23,51.2,51.21,1300.0,43.792,43.792,43.7664,43.7749,1300.0
2010-09-01 11:20:00,51.22,51.22,51.21,51.22,500.0,43.7835,43.7835,43.7749,43.7835,500.0
2010-09-01 11:25:00,51.23,51.25,51.21,51.22,2100.0,43.792,43.8091,43.7749,43.7835,2100.0
2010-09-01 11:30:00,51.24,51.29,51.24,51.29,5100.0,43.8006,43.8433,43.8006,43.8433,5100.0
2010-09-01 11:35:00,51.31,51.31,51.25,51.25,9300.0,43.8604,43.8604,43.8091,43.8091,9300.0
2010-09-01 11:40:00,51.25,51.28,51.25,51.28,2600.0,43.8091,43.8348,43.8091,43.8348,2600.0
2010-09-01 11:45:00,51.29,51.29,51.22,51.22,800.0,43.8433,43.8433,43.7835,43.7835,800.0
2010-09-01 11:50:00,51.25,51.3,51.25,51.29,1100.0,43.8091,43.8519,43.8091,43.8433,1100.0
2010-09-01 11:55:00,51.28,51.28,51.24,51.24,400.0,43.8348,43.8348,43.8006,43.8006,400.0
2010-09-01 12:00:00,51.26,51.27,51.23,51.23,2000.0,43.8177,43.8262,43.792,43.792,2000.0
2010-09-01 12:05:00,51.21,51.22,51.21,51.22,2100.0,43.7749,43.7835,43.7749,43.7835,2100.0
2010-09-01 12:10:00,51.22,51.22,51.19,51.2,1600.0,43.7835,43.7835,43.7578,43.7664,1600.0
2010-09-01 12:15:00,51.2,51.2,51.19,51.19,700.0,43.7664,43.7664,43.7578,43.7578,700.0
2010-09-01 12:20:00,51.19,51.19,51.19,51.19,0.0,43.7578,43.7578,43.7578,43.7578,0.0
2010-09-01 12:25:00,51.18,51.18,51.15,51.16,2100.0,43.7493,43.7493,43.7236,43.7322,2100.0
2010-09-01 12:30:00,51.18,51.18,51.16,51.16,1900.0,43.7493,43.7493,43.7322,43.7322,1900.0
2010-09-01 12:35:00,51.14,51.16,51.14,51.15,1300.0,43.7151,43.7322,43.7151,43.7236,1300.0
2010-09-01 12:40:00,51.14,51.14,51.14,51.14,500.0,43.7151,43.7151,43.7151,43.7151,500.0
2010-09-01 12:45:00,51.15,51.15,51.15,51.15,700.0,43.7236,43.7236,43.7236,43.7236,700.0
2010-09-01 12:50:00,51.16,51.16,51.12,51.12,300.0,43.7322,43.7322,43.698,43.698,300.0
2010-09-01 12:55:00,51.16,51.17,51.16,51.16,400.0,43.7322,43.7407,43.7322,43.7322,400.0
2010-09-01 13:00:00,51.16,51.16,51.14,51.16,2800.0,43.7322,43.7322,43.7151,43.7322,2800.0
2010-09-01 13:05:00,51.17,51.18,51.17,51.18,700.0,43.7407,43.7493,43.7407,43.7493,700.0
2010-09-01 13:10:00,51.19,51.21,51.19,51.2,1900.0,43.7578,43.7749,43.7578,43.7664,1900.0
2010-09-01 13:15:00,51.2,51.2,51.17,51.18,1200.0,43.7664,43.7664,43.7407,43.7493,1200.0
2010-09-01 13:20:00,51.19,51.2,51.17,51.18,5600.0,43.7578,43.7664,43.7407,43.7493,5600.0
2010-09-01 13:25:00,51.18,51.19,51.17,51.18,1900.0,43.7493,43.7578,43.7407,43.7493,1900.0
2010-09-01 13:30:00,51.18,51.18,51.18,51.18,500.0,43.7493,43.7493,43.7493,43.7493,500.0
2010-09-01 13:35:00,51.21,51.21,51.21,51.21,1700.0,43.7749,43.7749,43.7749,43.7749,1700.0
2010-09-01 13:40:00,51.21,51.22,51.2,51.2,1000.0,43.7749,43.7835,43.7664,43.7664,1000.0
2010-09-01 13:45:00,51.24,51.24,51.23,51.24,2600.0,43.8006,43.8006,43.792,43.8006,2600.0
2010-09-01 13:50:00,51.26,51.26,51.24,51.25,6400.0,43.8177,43.8177,43.8006,43.8091,6400.0
2010-09-01 13:55:00,51.24,51.24,51.24,51.24,1300.0,43.8006,43.8006,43.8006,43.8006,1300.0
2010-09-01 14:00:00,51.23,51.23,51.19,51.19,2500.0,43.792,43.792,43.7578,43.7578,2500.0
2010-09-01 14:05:00,51.19,51.26,51.19,51.21,4100.0,43.7578,43.8177,43.7578,43.7749,4100.0
2010-09-01 14:10:00,51.2,51.2,51.13,51.14,2300.0,43.7664,43.7664,43.7065,43.7151,2300.0
2010-09-01 14:15:00,51.14,51.16,51.14,51.16,9000.0,43.7151,43.7322,43.7151,43.7322,9000.0
2010-09-01 14:20:00,51.16,51.18,51.15,51.15,3500.0,43.7322,43.7493,43.7236,43.7236,3500.0
2010-09-01 14:25:00,51.11,51.16,51.11,51.16,4000.0,43.6894,43.7322,43.6894,43.7322,4000.0
2010-09-01 14:30:00,51.17,51.17,51.16,51.17,4800.0,43.7407,43.7407,43.7322,43.7407,4800.0
2010-09-01 14:35:00,51.13,51.13,51.1,51.11,2800.0,43.7065,43.7065,43.6809,43.6894,2800.0
2010-09-01 14:40:00,51.12,51.14,51.1,51.12,6400.0,43.698,43.7151,43.6809,43.698,6400.0
2010-09-01 14:45:00,51.11,51.13,51.11,51.12,5300.0,43.6894,43.7065,43.6894,43.698,5300.0
2010-09-01 14:50:00,51.12,51.13,51.11,51.11,15800.0,43.698,43.7065,43.6894,43.6894,15800.0
2010-09-01 14:55:00,51.1,51.14,51.1,51.14,2700.0,43.6809,43.7151,43.6809,43.7151,2700.0
2010-09-01 15:00:00,51.13,51.13,51.09,51.1,8500.0,43.7065,43.7065,43.6723,43.6809,8500.0
2010-09-01 15:05:00,51.13,51.2,51.13,51.19,2400.0,43.7065,43.7664,43.7065,43.7578,2400.0
2010-09-01 15:10:00,51.18,51.21,51.18,51.21,3300.0,43.7493,43.7749,43.7493,43.7749,3300.0
2010-09-01 15:15:00,51.22,51.22,51.18,51.19,15200.0,43.7835,43.7835,43.7493,43.7578,15200.0
2010-09-01 15:20:00,51.19,51.21,51.14,51.18,38500.0,43.7578,43.7749,43.7151,43.7493,38500.0
2010-09-01 15:25:00,51.15,51.15,51.1,51.14,11400.0,43.7236,43.7236,43.6809,43.7151,11400.0
2010-09-01 15:30:00,51.15,51.2,51.13,51.19,3200.0,43.7236,43.7664,43.7065,43.7578,3200.0
2010-09-01 15:35:00,51.23,51.25,51.19,51.23,8000.0,43.792,43.8091,43.7578,43.792,8000.0
2010-09-01 15:40:00,51.22,51.3,51.22,51.28,6000.0,43.7835,43.8519,43.7835,43.8348,6000.0
2010-09-01 15:45:00,51.3,51.34,51.23,51.24,8400.0,43.8519,43.886,43.792,43.8006,8400.0
2010-09-01 15:50:00,51.26,51.28,51.21,51.21,3600.0,43.8177,43.8348,43.7749,43.7749,3600.0
2010-09-01 15:55:00,51.22,51.27,51.21,51.23,2600.0,43.7835,43.8262,43.7749,43.792,2600.0
2010-09-02 09:30:00,51.44,51.44,51.34,51.39,12700.0,43.9715,43.9715,43.886,43.9288,12700.0
2010-09-02 09:35:00,51.36,51.41,51.32,51.41,19200.0,43.9031,43.9459,43.869,43.9459,19200.0
2010-09-02 09:40:00,51.37,51.37,51.3,51.36,4300.0,43.9117,43.9117,43.8519,43.9031,4300.0
2010-09-02 09:45:00,51.35,51.48,51.35,51.48,5000.0,43.8946,44.0057,43.8946,44.0057,5000.0
2010-09-02 09:50:00,51.49,51.51,51.47,51.51,7200.0,44.0143,44.0314,43.9972,44.0314,7200.0
2010-09-02 09:55:00,51.51,51.54,51.5,51.54,2000.0,44.0314,44.057,44.0228,44.057,2000.0
2010-09-02 10:00:00,51.54,51.64,51.53,51.53,8900.0,44.057,44.1425,44.0485,44.0485,8900.0
2010-09-02 10:05:00,51.54,51.56,51.51,51.54,2200.0,44.057,44.0741,44.0314,44.057,2200.0
2010-09-02 10:10:00,51.51,51.53,51.49,51.52,800.0,44.0314,44.0485,44.0143,44.0399,800.0
2010-09-02 10:15:00,51.53,51.53,51.46,51.46,1600.0,44.0485,44.0485,43.9886,43.9886,1600.0
2010-09-02 10:20:00,51.47,51.51,51.47,51.51,1800.0,43.9972,44.0314,43.9972,44.0314,1800.0
2010-09-02 10:25:00,51.51,51.56,51.51,51.56,1300.0,44.0314,44.0741,44.0314,44.0741,1300.0
2010-09-02 10:30:00,51.56,51.56,51.53,51.55,2000.0,44.0741,44.0741,44.0485,44.0656,2000.0
2010-09-02 10:35:00,51.54,51.61,51.54,51.59,1800.0,44.057,44.1168,44.057,44.0998,1800.0
2010-09-02 10:40:00,51.62,51.64,51.57,51.57,1800.0,44.1254,44.1425,44.0827,44.0827,1800.0
2010-09-02 10:45:00,51.58,51.61,51.57,51.61,4700.0,44.0912,44.1168,44.0827,44.1168,4700.0
2010-09-02 10:50:00,51.62,51.65,51.62,51.63,1200.0,44.1254,44.151,44.1254,44.1339,1200.0
2010-09-02 10:55:00,51.65,51.66,51.64,51.66,1300.0,44.151,44.1596,44.1425,44.1596,1300.0
2010-09-02 11:00:00,51.66,51.68,51.65,51.66,2600.0,44.1596,44.1767,44.151,44.1596,2600.0
2010-09-02 11:05:00,51.61,51.62,51.61,51.61,1900.0,44.1168,44.1254,44.1168,44.1168,1900.0
2010-09-02 11:10:00,51.58,51.58,51.58,51.58,900.0,44.0912,44.0912,44.0912,44.0912,900.0
2010-09-02 11:15:00,51.53,51.56,51.53,51.53,2000.0,44.0485,44.0741,44.0485,44.0485,2000.0
2010-09-02 11:20:00,51.54,51.54,51.51,51.52,1400.0,44.057,44.057,44.0314,44.0399,1400.0
2010-09-02 11:25:00,51.52,51.52,51.47,51.51,4000.0,44.0399,44.0399,43.9972,44.0314,4000.0
2010-09-02 11:30:00,51.5,51.56,51.5,51.55,2900.0,44.0228,44.0741,44.0228,44.0656,2900.0
2010-09-02 11:35:00,51.54,51.55,51.54,51.55,1800.0,44.057,44.0656,44.057,44.0656,1800.0
2010-09-02 11:40:00,51.54,51.59,51.54,51.58,1800.0,44.057,44.0998,44.057,44.0912,1800.0
2010-09-02 11:45:00,51.59,51.59,51.57,51.57,4500.0,44.0998,44.0998,44.0827,44.0827,4500.0
2010-09-02 11:50:00,51.59,51.63,51.59,51.61,1300.0,44.0998,44.1339,44.0998,44.1168,1300.0
2010-09-02 11:55:00,51.62,51.62,51.61,51.61,400.0,44.1254,44.1254,44.1168,44.1168,400.0
2010-09-02 12:00:00,51.61,51.61,51.61,51.61,0.0,44.1168,44.1168,44.1168,44.1168,0.0
2010-09-02 12:05:00,51.61,51.63,51.61,51.62,11600.0,44.1168,44.1339,44.1168,44.1254,11600.0
2010-09-02 12:10:00,51.62,51.65,51.62,51.65,1300.0,44.1254,44.151,44.1254,44.151,1300.0
2010-09-02 12:15:00,51.63,51.63,51.61,51.61,500.0,44.1339,44.1339,44.1168,44.1168,500.0
2010-09-02 12:20:00,51.63,51.64,51.62,51.64,2600.0,44.1339,44.1425,44.1254,44.1425,2600.0
2010-09-02 12:25:00,51.62,51.62,51.62,51.62,1300.0,44.1254,44.1254,44.1254,44.1254,1300.0
2010-09-02 12:30:00,51.63,51.63,51.62,51.63,500.0,44.1339,44.1339,44.1254,44.1339,500.0
2010-09-02 12:35:00,51.63,51.65,51.63,51.65,2900.0,44.1339,44.151,44.1339,44.151,2900.0
2010-09-02 12:40:00,51.66,51.67,51.62,51.62,1300.0,44.1596,44.1681,44.1254,44.1254,1300.0
2010-09-02 12:45:00,51.62,51.62,51.62,51.62,2500.0,44.1254,44.1254,44.1254,44.1254,2500.0
2010-09-02 12:50:00,51.62,51.62,51.55,51.55,1700.0,44.1254,44.1254,44.0656,44.0656,1700.0
2010-09-02 12:55:00,51.54,51.58,51.54,51.57,2100.0,44.057,44.0912,44.057,44.0827,2100.0
2010-09-02 13:00:00,51.57,51.57,51.57,51.57,0.0,44.0827,44.0827,44.0827,44.0827,0.0
2010-09-02 13:05:00,51.58,51.59,51.58,51.58,1000.0,44.0912,44.0998,44.0912,44.0912,1000.0
2010-09-02 13:10:00,51.55,51.55,51.53,51.53,300.0,44.0656,44.0656,44.0485,44.0485,300.0
2010-09-02 13:15:00,51.55,51.58,51.55,51.56,7100.0,44.0656,44.0912,44.0656,44.0741,7100.0
2010-09-02 13:20:00,51.58,51.59,51.55,51.55,600.0,44.0912,44.0998,44.0656,44.0656,600.0
2010-09-02 13:25:00,51.55,51.55,51.54,51.54,1600.0,44.0656,44.0656,44.057,44.057,1600.0
2010-09-02 13:30:00,51.54,51.58,51.54,51.58,7300.0,44.057,44.0912,44.057,44.0912,7300.0
2010-09-02 13:35:00,51.6,51.6,51.58,51.58,1200.0,44.1083,44.1083,44.0912,44.0912,1200.0
2010-09-02 13:40:00,51.57,51.6,51.57,51.59,1000.0,44.0827,44.1083,44.0827,44.0998,1000.0
2010-09-02 13:45:00,51.58,51.59,51.56,51.56,2700.0,44.0912,44.0998,44.0741,44.0741,2700.0
2010-09-02 13:50:00,51.58,51.58,51.58,51.58,400.0,44.0912,44.0912,44.0912,44.0912,400.0
2010-09-02 13:55:00,51.6,51.61,51.6,51.6,1900.0,44.1083,44.1168,44.1083,44.1083,1900.0
2010-09-02 14:00:00,51.6,51.62,51.6,51.62,1100.0,44.1083,44.1254,44.1083,44.1254,1100.0
2010-09-02 14:05:00,51.63,51.65,51.63,51.65,200.0,44.1339,44.151,44.1339,44.151,200.0
2010-09-02 14:10:00,51.67,51.72,51.67,51.72,500.0,44.1681,44.2109,44.1681,44.2109,500.0
2010-09-02 14:15:00,51.71,51.71,51.7,51.7,5300.0,44.2023,44.2023,44.1938,44.1938,5300.0
2010-09-02 14:20:00,51.69,51.69,51.68,51.68,500.0,44.1852,44.1852,44.1767,44.1767,500.0
2010-09-02 14:25:00,51.7,51.7,51.7,51.7,200.0,44.1938,44.1938,44.1938,44.1938,200.0
2010-09-02 14:30:00,51.68,51.68,51.68,51.68,900.0,44.1767,44.1767,44.1767,44.1767,900.0
2010-09-02 14:35:00,51.66,51.69,51.66,51.69,2700.0,44.1596,44.1852,44.1596,44.1852,2700.0
2010-09-02 14:40:00,51.67,51.67,51.65,51.66,1700.0,44.1681,44.1681,44.151,44.1596,1700.0
2010-09-02 14:45:00,51.66,51.67,51.65,51.65,4000.0,44.1596,44.1681,44.151,44.151,4000.0
2010-09-02 14:50:00,51.65,51.68,51.65,51.68,1300.0,44.151,44.1767,44.151,44.1767,1300.0
2010-09-02 14:55:00,51.67,51.69,51.65,51.69,7500.0,44.1681,44.1852,44.151,44.1852,7500.0
2010-09-02 15:00:00,51.68,51.68,51.65,51.67,5900.0,44.1767,44.1767,44.151,44.1681,5900.0
2010-09-02 15:05:00,51.67,51.69,51.67,51.69,1600.0,44.1681,44.1852,44.1681,44.1852,1600.0
2010-09-02 15:10:00,51.69,51.73,51.67,51.69,13000.0,44.1852,44.2194,44.1681,44.1852,13000.0
2010-09-02 15:15:00,51.68,51.7,51.68,51.69,1400.0,44.1767,44.1938,44.1767,44.1852,1400.0
2010-09-02 15:20:00,51.7,51.74,51.69,51.73,7500.0,44.1938,44.228,44.1852,44.2194,7500.0
2010-09-02 15:25:00,51.71,51.72,51.69,51.72,3500.0,44.2023,44.2109,44.1852,44.2109,3500.0
2010-09-02 15:30:00,51.73,51.75,51.72,51.75,4500.0,44.2194,44.2365,44.2109,44.2365,4500.0
2010-09-02 15:35:00,51.74,51.79,51.74,51.78,2800.0,44.228,44.2707,44.228,44.2622,2800.0
2010-09-02 15:40:00,51.8,51.8,51.77,51.77,1200.0,44.2793,44.2793,44.2536,44.2536,1200.0
2010-09-02 15:45:00,51.77,51.84,51.77,51.82,5800.0,44.2536,44.3135,44.2536,44.2964,5800.0
2010-09-02 15:50:00,51.82,51.82,51.78,51.78,40100.0,44.2964,44.2964,44.2622,44.2622,40100.0
2010-09-02 15:55:00,51.78,51.81,51.78,51.79,210800.0,44.2622,44.2878,44.2622,44.2707,210800.0
2010-09-03 09:30:00,52.32,52.4,52.32,52.4,11000.0,44.7238,44.7921,44.7238,44.7921,11000.0
2010-09-03 09:35:00,52.41,52.5,52.41,52.49,12400.0,44.8007,44.8776,44.8007,44.8691,12400.0
2010-09-03 09:40:00,52.57,52.59,52.55,52.56,3400.0,44.9375,44.9546,44.9204,44.9289,3400.0
2010-09-03 09:45:00,52.55,52.55,52.5,52.51,3300.0,44.9204,44.9204,44.8776,44.8862,3300.0
2010-09-03 09:50:00,52.55,52.57,52.54,52.57,3000.0,44.9204,44.9375,44.9118,44.9375,3000.0
2010-09-03 09:55:00,52.56,52.58,52.56,52.58,2200.0,44.9289,44.946,44.9289,44.946,2200.0
2010-09-03 10:00:00,52.56,52.56,52.45,52.49,9300.0,44.9289,44.9289,44.8349,44.8691,9300.0
2010-09-03 10:05:00,52.48,52.48,52.37,52.39,3200.0,44.8605,44.8605,44.7665,44.7836,3200.0
2010-09-03 10:10:00,52.37,52.38,52.3,52.31,11300.0,44.7665,44.7751,44.7067,44.7152,11300.0
2010-09-03 10:15:00,52.3,52.34,52.25,52.32,6700.0,44.7067,44.7409,44.6639,44.7238,6700.0
2010-09-03 10:20:00,52.36,52.37,52.33,52.33,7000.0,44.758,44.7665,44.7323,44.7323,7000.0
2010-09-03 10:25:00,52.32,52.33,52.21,52.21,5400.0,44.7238,44.7323,44.6297,44.6297,5400.0
2010-09-03 10:30:00,52.21,52.21,52.14,52.18,6700.0,44.6297,44.6297,44.5699,44.6041,6700.0
2010-09-03 10:35:00,52.17,52.23,52.14,52.23,2800.0,44.5955,44.6468,44.5699,44.6468,2800.0
2010-09-03 10:40:00,52.21,52.26,52.2,52.26,4200.0,44.6297,44.6725,44.6212,44.6725,4200.0
2010-09-03 10:45:00,52.28,52.28,52.23,52.24,11400.0,44.6896,44.6896,44.6468,44.6554,11400.0
2010-09-03 10:50:00,52.21,52.22,52.18,52.18,2500.0,44.6297,44.6383,44.6041,44.6041,2500.0
2010-09-03 10:55:00,52.17,52.19,52.11,52.19,1900.0,44.5955,44.6126,44.5443,44.6126,1900.0
2010-09-03 11:00:00,52.17,52.18,52.14,52.16,3600.0,44.5955,44.6041,44.5699,44.587,3600.0
2010-09-03 11:05:00,52.2,52.22,52.19,52.22,6800.0,44.6212,44.6383,44.6126,44.6383,6800.0
2010-09-03 11:10:00,52.22,52.22,52.16,52.2,1700.0,44.6383,44.6383,44.587,44.6212,1700.0
2010-09-03 11:15:00,52.23,52.29,52.22,52.29,3400.0,44.6468,44.6981,44.6383,44.6981,3400.0
2010-09-03 11:20:00,52.28,52.29,52.25,52.25,3600.0,44.6896,44.6981,44.6639,44.6639,3600.0
2010-09-03 11:25:00,52.25,52.25,52.25,52.25,0.0,44.6639,44.6639,44.6639,44.6639,0.0
2010-09-03 11:30:00,52.26,52.26,52.25,52.25,500.0,44.6725,44.6725,44.6639,44.6639,500.0
2010-09-03 11:35:00,52.24,52.25,52.21,52.24,1600.0,44.6554,44.6639,44.6297,44.6554,1600.0
2010-09-03 11:40:00,52.26,52.27,52.26,52.27,300.0,44.6725,44.681,44.6725,44.681,300.0
2010-09-03 11:45:00,52.28,52.28,52.26,52.26,700.0,44.6896,44.6896,44.6725,44.6725,700.0
2010-09-03 11:50:00,52.25,52.25,52.23,52.24,300.0,44.6639,44.6639,44.6468,44.6554,300.0
2010-09-03 11:55:00,52.27,52.28,52.27,52.28,300.0,44.681,44.6896,44.681,44.6896,300.0
2010-09-03 12:00:00,52.27,52.3,52.27,52.3,1500.0,44.681,44.7067,44.681,44.7067,1500.0
2010-09-03 12:05:00,52.29,52.32,52.29,52.32,800.0,44.6981,44.7238,44.6981,44.7238,800.0
2010-09-03 12:10:00,52.29,52.3,52.29,52.3,1900.0,44.6981,44.7067,44.6981,44.7067,1900.0
2010-09-03 12:15:00,52.31,52.31,52.28,52.28,1100.0,44.7152,44.7152,44.6896,44.6896,1100.0
2010-09-03 12:20:00,52.28,52.3,52.28,52.3,1600.0,44.6896,44.7067,44.6896,44.7067,1600.0
2010-09-03 12:25:00,52.3,52.3,52.27,52.28,1900.0,44.7067,44.7067,44.681,44.6896,1900.0
2010-09-03 12:30:00,52.29,52.32,52.29,52.32,300.0,44.6981,44.7238,44.6981,44.7238,300.0
2010-09-03 12:35:00,52.33,52.37,52.33,52.35,2600.0,44.7323,44.7665,44.7323,44.7494,2600.0
2010-09-03 12:40:00,52.35,52.37,52.34,52.36,4300.0,44.7494,44.7665,44.7409,44.758,4300.0
2010-09-03 12:45:00,52.36,52.36,52.35,52.35,1000.0,44.758,44.758,44.7494,44.7494,1000.0
2010-09-03 12:50:00,52.35,52.35,52.35,52.35,100.0,44.7494,44.7494,44.7494,44.7494,100.0
2010-09-03 12:55:00,52.41,52.43,52.41,52.41,1900.0,44.8007,44.8178,44.8007,44.8007,1900.0
2010-09-03 13:00:00,52.47,52.47,52.43,52.43,8100.0,44.852,44.852,44.8178,44.8178,8100.0
2010-09-03 13:05:00,52.43,52.43,52.42,52.42,8800.0,44.8178,44.8178,44.8092,44.8092,8800.0
2010-09-03 13:10:00,52.41,52.42,52.41,52.42,600.0,44.8007,44.8092,44.8007,44.8092,600.0
2010-09-03 13:15:00,52.41,52.43,52.4,52.43,5200.0,44.8007,44.8178,44.7921,44.8178,5200.0
2010-09-03 13:20:00,52.42,52.42,52.39,52.39,1400.0,44.8092,44.8092,44.7836,44.7836,1400.0
2010-09-03 13:25:00,52.43,52.43,52.4,52.41,9800.0,44.8178,44.8178,44.7921,44.8007,9800.0
2010-09-03 13:30:00,52.41,52.43,52.41,52.41,3800.0,44.8007,44.8178,44.8007,44.8007,3800.0
2010-09-03 13:35:00,52.43,52.48,52.43,52.48,1700.0,44.8178,44.8605,44.8178,44.8605,1700.0
2010-09-03 13:40:00,52.47,52.48,52.47,52.48,300.0,44.852,44.8605,44.852,44.8605,300.0
2010-09-03 13:45:00,52.46,52.48,52.46,52.48,2000.0,44.8434,44.8605,44.8434,44.8605,2000.0
2010-09-03 13:50:00,52.51,52.51,52.49,52.51,900.0,44.8862,44.8862,44.8691,44.8862,900.0
2010-09-03 13:55:00,52.51,52.51,52.51,52.51,1300.0,44.8862,44.8862,44.8862,44.8862,1300.0
2010-09-03 14:00:00,52.52,52.52,52.5,52.52,2500.0,44.8947,44.8947,44.8776,44.8947,2500.0
2010-09-03 14:05:00,52.5,52.51,52.5,52.5,2800.0,44.8776,44.8862,44.8776,44.8776,2800.0
2010-09-03 14:10:00,52.47,52.49,52.46,52.48,2300.0,44.852,44.8691,44.8434,44.8605,2300.0
2010-09-03 14:15:00,52.47,52.48,52.47,52.48,1100.0,44.852,44.8605,44.852,44.8605,1100.0
2010-09-03 14:20:00,52.51,52.51,52.49,52.5,1900.0,44.8862,44.8862,44.8691,44.8776,1900.0
2010-09-03 14:25:00,52.52,52.52,52.5,52.5,1000.0,44.8947,44.8947,44.8776,44.8776,1000.0
2010-09-03 14:30:00,52.48,52.52,52.48,52.51,8100.0,44.8605,44.8947,44.8605,44.8862,8100.0
2010-09-03 14:35:00,52.52,52.53,52.49,52.49,5500.0,44.8947,44.9033,44.8691,44.8691,5500.0
2010-09-03 14:40:00,52.49,52.49,52.46,52.47,4100.0,44.8691,44.8691,44.8434,44.852,4100.0
2010-09-03 14:45:00,52.46,52.46,52.4,52.4,2200.0,44.8434,44.8434,44.7921,44.7921,2200.0
2010-09-03 14:50:00,52.41,52.43,52.4,52.4,4100.0,44.8007,44.8178,44.7921,44.7921,4100.0
2010-09-03 14:55:00,52.4,52.4,52.37,52.37,1700.0,44.7921,44.7921,44.7665,44.7665,1700.0
2010-09-03 15:00:00,52.37,52.4,52.35,52.38,3600.0,44.7665,44.7921,44.7494,44.7751,3600.0
2010-09-03 15:05:00,52.37,52.4,52.36,52.39,14200.0,44.7665,44.7921,44.758,44.7836,14200.0
2010-09-03 15:10:00,52.39,52.42,52.39,52.4,1800.0,44.7836,44.8092,44.7836,44.7921,1800.0
2010-09-03 15:15:00,52.4,52.43,52.4,52.42,2200.0,44.7921,44.8178,44.7921,44.8092,2200.0
2010-09-03 15:20:00,52.46,52.46,52.41,52.41,2900.0,44.8434,44.8434,44.8007,44.8007,2900.0
2010-09-03 15:25:00,52.44,52.44,52.44,52.44,200.0,44.8263,44.8263,44.8263,44.8263,200.0
2010-09-03 15:30:00,52.46,52.48,52.39,52.39,11500.0,44.8434,44.8605,44.7836,44.7836,11500.0
2010-09-03 15:35:00,52.4,52.42,52.39,52.4,3700.0,44.7921,44.8092,44.7836,44.7921,3700.0
2010-09-03 15:40:00,52.43,52.48,52.43,52.47,1100.0,44.8178,44.8605,44.8178,44.852,1100.0
2010-09-03 15:45:00,52.51,52.52,52.46,52.5,2100.0,44.8862,44.8947,44.8434,44.8776,2100.0
2010-09-03 15:50:00,52.51,52.51,52.46,52.48,6000.0,44.8862,44.8862,44.8434,44.8605,6000.0
2010-09-03 15:55:00,52.46,52.54,52.45,52.54,2500.0,44.8434,44.9118,44.8349,44.9118,2500.0
2010-09-07 09:30:00,52.33,52.34,52.28,52.3,8900.0,44.7323,44.7409,44.6896,44.7067,8900.0
2010-09-07 09:35:00,52.32,52.32,52.3,52.31,2500.0,44.7238,44.7238,44.7067,44.7152,2500.0
2010-09-07 09:40:00,52.31,52.41,52.31,52.38,2600.0,44.7152,44.8007,44.7152,44.7751,2600.0
2010-09-07 09:45:00,52.41,52.41,52.38,52.38,1000.0,44.8007,44.8007,44.7751,44.7751,1000.0
2010-09-07 09:50:00,52.35,52.35,52.28,52.28,3900.0,44.7494,44.7494,44.6896,44.6896,3900.0
2010-09-07 09:55:00,52.27,52.27,52.17,52.17,1200.0,44.681,44.681,44.5955,44.5955,1200.0
2010-09-07 10:00:00,52.15,52.16,52.09,52.16,6400.0,44.5784,44.587,44.5272,44.587,6400.0
2010-09-07 10:05:00,52.13,52.2,52.13,52.2,1400.0,44.5613,44.6212,44.5613,44.6212,1400.0
2010-09-07 10:10:00,52.2,52.22,52.2,52.22,300.0,44.6212,44.6383,44.6212,44.6383,300.0
2010-09-07 10:15:00,52.22,52.22,52.16,52.2,5300.0,44.6383,44.6383,44.587,44.6212,5300.0
2010-09-07 10:20:00,52.14,52.14,52.1,52.14,2400.0,44.5699,44.5699,44.5357,44.5699,2400.0
2010-09-07 10:25:00,52.17,52.21,52.15,52.19,1900.0,44.5955,44.6297,44.5784,44.6126,1900.0
2010-09-07 10:30:00,52.19,52.2,52.16,52.18,4800.0,44.6126,44.6212,44.587,44.6041,4800.0
2010-09-07 10:35:00,52.16,52.16,52.14,52.15,900.0,44.587,44.587,44.5699,44.5784,900.0
2010-09-07 10:40:00,52.18,52.23,52.18,52.21,2800.0,44.6041,44.6468,44.6041,44.6297,2800.0
2010-09-07 10:45:00,52.2,52.22,52.17,52.17,11500.0,44.6212,44.6383,44.5955,44.5955,11500.0
2010-09-07 10:50:00,52.19,52.2,52.19,52.2,5800.0,44.6126,44.6212,44.6126,44.6212,5800.0
2010-09-07 10:55:00,52.12,52.2,52.12,52.18,49600.0,44.5528,44.6212,44.5528,44.6041,49600.0
2010-09-07 11:00:00,52.19,52.23,52.13,52.14,63900.0,44.6126,44.6468,44.5613,44.5699,63900.0
2010-09-07 11:05:00,52.15,52.16,52.11,52.13,5800.0,44.5784,44.587,44.5443,44.5613,5800.0
2010-09-07 11:10:00,52.14,52.14,52.11,52.11,4300.0,44.5699,44.5699,44.5443,44.5443,4300.0
2010-09-07 11:15:00,52.12,52.16,52.11,52.14,3000.0,44.5528,44.587,44.5443,44.5699,3000.0
2010-09-07 11:20:00,52.19,52.22,52.19,52.22,3600.0,44.6126,44.6383,44.6126,44.6383,3600.0
2010-09-07 11:25:00,52.22,52.22,52.19,52.21,4500.0,44.6383,44.6383,44.6126,44.6297,4500.0
2010-09-07 11:30:00,52.25,52.26,52.19,52.19,1800.0,44.6639,44.6725,44.6126,44.6126,1800.0
2010-09-07 11:35:00,52.18,52.19,52.16,52.16,3700.0,44.6041,44.6126,44.587,44.587,3700.0
2010-09-07 11:40:00,52.17,52.19,52.17,52.18,1400.0,44.5955,44.6126,44.5955,44.6041,1400.0
2010-09-07 11:45:00,52.21,52.21,52.19,52.19,17500.0,44.6297,44.6297,44.6126,44.6126,17500.0
2010-09-07 11:50:00,52.2,52.2,52.12,52.12,10500.0,44.6212,44.6212,44.5528,44.5528,10500.0
2010-09-07 11:55:00,52.13,52.23,52.13,52.22,18500.0,44.5613,44.6468,44.5613,44.6383,18500.0
2010-09-07 12:00:00,52.22,52.24,52.22,52.23,3900.0,44.6383,44.6554,44.6383,44.6468,3900.0
2010-09-07 12:05:00,52.26,52.27,52.25,52.27,900.0,44.6725,44.681,44.6639,44.681,900.0
2010-09-07 12:10:00,52.24,52.26,52.23,52.23,14700.0,44.6554,44.6725,44.6468,44.6468,14700.0
2010-09-07 12:15:00,52.24,52.24,52.24,52.24,1400.0,44.6554,44.6554,44.6554,44.6554,1400.0
2010-09-07 12:20:00,52.22,52.24,52.18,52.18,900.0,44.6383,44.6554,44.6041,44.6041,900.0
2010-09-07 12:25:00,52.19,52.19,52.17,52.19,1600.0,44.6126,44.6126,44.5955,44.6126,1600.0
2010-09-07 12:30:00,52.17,52.17,52.13,52.15,2000.0,44.5955,44.5955,44.5613,44.5784,2000.0
2010-09-07 12:35:00,52.15,52.15,52.14,52.14,200.0,44.5784,44.5784,44.5699,44.5699,200.0
2010-09-07 12:40:00,52.16,52.19,52.16,52.19,2300.0,44.587,44.6126,44.587,44.6126,2300.0
2010-09-07 12:45:00,52.19,52.21,52.16,52.17,4800.0,44.6126,44.6297,44.587,44.5955,4800.0
2010-09-07 12:50:00,52.18,52.18,52.15,52.18,500.0,44.6041,44.6041,44.5784,44.6041,500.0
2010-09-07 12:55:00,52.19,52.19,52.18,52.18,300.0,44.6126,44.6126,44.6041,44.6041,300.0
2010-09-07 13:00:00,52.18,52.18,52.18,52.18,0.0,44.6041,44.6041,44.6041,44.6041,0.0
2010-09-07 13:05:00,52.13,52.15,52.11,52.14,5500.0,44.5613,44.5784,44.5443,44.5699,5500.0
2010-09-07 13:10:00,52.15,52.15,52.14,52.15,2100.0,44.5784,44.5784,44.5699,44.5784,2100.0
2010-09-07 13:15:00,52.19,52.19,52.18,52.18,1200.0,44.6126,44.6126,44.6041,44.6041,1200.0
2010-09-07 13:20:00,52.15,52.16,52.13,52.15,3900.0,44.5784,44.587,44.5613,44.5784,3900.0
2010-09-07 13:25:00,52.15,52.17,52.15,52.17,1200.0,44.5784,44.5955,44.5784,44.5955,1200.0
2010-09-07 13:30:00,52.16,52.21,52.14,52.21,1600.0,44.587,44.6297,44.5699,44.6297,1600.0
2010-09-07 13:35:00,52.21,52.22,52.2,52.22,1000.0,44.6297,44.6383,44.6212,44.6383,1000.0
2010-09-07 13:40:00,52.22,52.22,52.18,52.18,1000.0,44.6383,44.6383,44.6041,44.6041,1000.0
2010-09-07 13:45:00,52.19,52.21,52.19,52.2,14100.0,44.6126,44.6297,44.6126,44.6212,14100.0
2010-09-07 13:50:00,52.2,52.2,52.2,52.2,0.0,44.6212,44.6212,44.6212,44.6212,0.0
2010-09-07 13:55:00,52.27,52.28,52.27,52.27,5200.0,44.681,44.6896,44.681,44.681,5200.0
2010-09-07 14:00:00,52.27,52.27,52.25,52.26,3400.0,44.681,44.681,44.6639,44.6725,3400.0
2010-09-07 14:05:00,52.26,52.27,52.24,52.24,900.0,44.6725,44.681,44.6554,44.6554,900.0
2010-09-07 14:10:00,52.23,52.25,52.23,52.25,1300.0,44.6468,44.6639,44.6468,44.6639,1300.0
2010-09-07 14:15:00,52.26,52.32,52.26,52.28,3100.0,44.6725,44.7238,44.6725,44.6896,3100.0
2010-09-07 14:20:00,52.28,52.28,52.28,52.28,800.0,44.6896,44.6896,44.6896,44.6896,800.0
2010-09-07 14:25:00,52.29,52.3,52.25,52.27,4900.0,44.6981,44.7067,44.6639,44.681,4900.0
2010-09-07 14:30:00,52.24,52.25,52.21,52.21,2100.0,44.6554,44.6639,44.6297,44.6297,2100.0
2010-09-07 14:35:00,52.22,52.22,52.22,52.22,300.0,44.6383,44.6383,44.6383,44.6383,300.0
2010-09-07 14:40:00,52.17,52.2,52.15,52.15,9100.0,44.5955,44.6212,44.5784,44.5784,9100.0
2010-09-07 14:45:00,52.18,52.19,52.18,52.18,2400.0,44.6041,44.6126,44.6041,44.6041,2400.0
2010-09-07 14:50:00,52.16,52.19,52.15,52.15,1100.0,44.587,44.6126,44.5784,44.5784,1100.0
2010-09-07 14:55:00,52.14,52.14,52.03,52.05,5300.0,44.5699,44.5699,44.4759,44.493,5300.0
2010-09-07 15:00:00,52.04,52.11,52.01,52.11,9400.0,44.4844,44.5443,44.4588,44.5443,9400.0
2010-09-07 15:05:00,52.1,52.11,52.03,52.03,1700.0,44.5357,44.5443,44.4759,44.4759,1700.0
2010-09-07 15:10:00,52.07,52.1,52.06,52.09,700.0,44.5101,44.5357,44.5015,44.5272,700.0
2010-09-07 15:15:00,52.1,52.12,52.07,52.11,31200.0,44.5357,44.5528,44.5101,44.5443,31200.0
2010-09-07 15:20:00,52.12,52.12,52.07,52.07,6500.0,44.5528,44.5528,44.5101,44.5101,6500.0
2010-09-07 15:25:00,52.09,52.12,52.05,52.12,28900.0,44.5272,44.5528,44.493,44.5528,28900.0
2010-09-07 15:30:00,52.14,52.14,52.09,52.1,3600.0,44.5699,44.5699,44.5272,44.5357,3600.0
2010-09-07 15:35:00,52.1,52.16,52.1,52.16,9300.0,44.5357,44.587,44.5357,44.587,9300.0
2010-09-07 15:40:00,52.16,52.16,52.15,52.15,1300.0,44.587,44.587,44.5784,44.5784,1300.0
2010-09-07 15:45:00,52.17,52.17,52.14,52.14,800.0,44.5955,44.5955,44.5699,44.5699,800.0
2010-09-07 15:50:00,52.11,52.11,52.02,52.02,5000.0,44.5443,44.5443,44.4673,44.4673,5000.0
2010-09-07 15:55:00,52.02,52.07,52.01,52.07,3800.0,44.4673,44.5101,44.4588,44.5101,3800.0
2010-09-08 09:30:00,52.17,52.21,52.12,52.21,4000.0,44.5955,44.6297,44.5528,44.6297,4000.0
2010-09-08 09:35:00,52.23,52.27,52.21,52.26,3800.0,44.6468,44.681,44.6297,44.6725,3800.0
2010-09-08 09:40:00,52.27,52.34,52.26,52.34,4200.0,44.681,44.7409,44.6725,44.7409,4200.0
2010-09-08 09:45:00,52.31,52.32,52.31,52.32,10800.0,44.7152,44.7238,44.7152,44.7238,10800.0
2010-09-08 09:50:00,52.31,52.32,52.23,52.23,5000.0,44.7152,44.7238,44.6468,44.6468,5000.0
2010-09-08 09:55:00,52.3,52.34,52.29,52.34,900.0,44.7067,44.7409,44.6981,44.7409,900.0
2010-09-08 10:00:00,52.36,52.36,52.36,52.36,1200.0,44.758,44.758,44.758,44.758,1200.0
2010-09-08 10:05:00,52.37,52.37,52.34,52.34,1000.0,44.7665,44.7665,44.7409,44.7409,1000.0
2010-09-08 10:10:00,52.36,52.45,52.36,52.45,4000.0,44.758,44.8349,44.758,44.8349,4000.0
2010-09-08 10:15:00,52.43,52.43,52.4,52.4,2900.0,44.8178,44.8178,44.7921,44.7921,2900.0
2010-09-08 10:20:00,52.37,52.4,52.37,52.39,2900.0,44.7665,44.7921,44.7665,44.7836,2900.0
2010-09-08 10:25:00,52.39,52.4,52.39,52.39,1000.0,44.7836,44.7921,44.7836,44.7836,1000.0
2010-09-08 10:30:00,52.39,52.46,52.39,52.45,3600.0,44.7836,44.8434,44.7836,44.8349,3600.0
2010-09-08 10:35:00,52.45,52.49,52.45,52.47,15700.0,44.8349,44.8691,44.8349,44.852,15700.0
2010-09-08 10:40:00,52.49,52.5,52.48,52.48,800.0,44.8691,44.8776,44.8605,44.8605,800.0
2010-09-08 10:45:00,52.46,52.46,52.46,52.46,300.0,44.8434,44.8434,44.8434,44.8434,300.0
2010-09-08 10:50:00,52.43,52.45,52.43,52.45,4500.0,44.8178,44.8349,44.8178,44.8349,4500.0
2010-09-08 10:55:00,52.45,52.46,52.44,52.44,12900.0,44.8349,44.8434,44.8263,44.8263,12900.0
2010-09-08 11:00:00,52.44,52.51,52.44,52.51,900.0,44.8263,44.8862,44.8263,44.8862,900.0
2010-09-08 11:05:00,52.51,52.51,52.51,52.51,1100.0,44.8862,44.8862,44.8862,44.8862,1100.0
2010-09-08 11:10:00,52.51,52.51,52.49,52.49,700.0,44.8862,44.8862,44.8691,44.8691,700.0
2010-09-08 11:15:00,52.5,52.5,52.49,52.49,700.0,44.8776,44.8776,44.8691,44.8691,700.0
2010-09-08 11:20:00,52.5,52.5,52.47,52.47,400.0,44.8776,44.8776,44.852,44.852,400.0
2010-09-08 11:25:00,52.48,52.51,52.48,52.51,800.0,44.8605,44.8862,44.8605,44.8862,800.0
2010-09-08 11:30:00,52.49,52.5,52.49,52.5,1200.0,44.8691,44.8776,44.8691,44.8776,1200.0
2010-09-08 11:35:00,52.49,52.49,52.46,52.46,1700.0,44.8691,44.8691,44.8434,44.8434,1700.0
2010-09-08 11:40:00,52.44,52.45,52.44,52.44,1800.0,44.8263,44.8349,44.8263,44.8263,1800.0
2010-09-08 11:45:00,52.44,52.45,52.44,52.45,1300.0,44.8263,44.8349,44.8263,44.8349,1300.0
2010-09-08 11:50:00,52.41,52.41,52.41,52.41,100.0,44.8007,44.8007,44.8007,44.8007,100.0
2010-09-08 11:55:00,52.41,52.41,52.41,52.41,0.0,44.8007,44.8007,44.8007,44.8007,0.0
2010-09-08 12:00:00,52.44,52.45,52.43,52.45,3000.0,44.8263,44.8349,44.8178,44.8349,3000.0
2010-09-08 12:05:00,52.45,52.46,52.43,52.45,5300.0,44.8349,44.8434,44.8178,44.8349,5300.0
2010-09-08 12:10:00,52.45,52.46,52.42,52.42,1200.0,44.8349,44.8434,44.8092,44.8092,1200.0
2010-09-08 12:15:00,52.44,52.46,52.44,52.45,500.0,44.8263,44.8434,44.8263,44.8349,500.0
2010-09-08 12:20:00,52.45,52.49,52.45,52.49,1000.0,44.8349,44.8691,44.8349,44.8691,1000.0
2010-09-08 12:25:00,52.49,52.52,52.49,52.52,18500.0,44.8691,44.8947,44.8691,44.8947,18500.0
2010-09-08 12:30:00,52.52,52.53,52.49,52.49,3100.0,44.8947,44.9033,44.8691,44.8691,3100.0
2010-09-08 12:35:00,52.49,52.52,52.49,52.52,23100.0,44.8691,44.8947,44.8691,44.8947,23100.0
2010-09-08 12:40:00,52.52,52.57,52.52,52.55,2200.0,44.8947,44.9375,44.8947,44.9204,2200.0
2010-09-08 12:45:00,52.54,52.56,52.54,52.56,2400.0,44.9118,44.9289,44.9118,44.9289,2400.0
2010-09-08 12:50:00,52.55,52.55,52.55,52.55,400.0,44.9204,44.9204,44.9204,44.9204,400.0
2010-09-08 12:55:00,52.53,52.53,52.52,52.52,3200.0,44.9033,44.9033,44.8947,44.8947,3200.0
2010-09-08 13:00:00,52.54,52.54,52.51,52.51,2000.0,44.9118,44.9118,44.8862,44.8862,2000.0
2010-09-08 13:05:00,52.46,52.47,52.46,52.47,1500.0,44.8434,44.852,44.8434,44.852,1500.0
2010-09-08 13:10:00,52.46,52.49,52.46,52.49,600.0,44.8434,44.8691,44.8434,44.8691,600.0
2010-09-08 13:15:00,52.47,52.47,52.45,52.45,4000.0,44.852,44.852,44.8349,44.8349,4000.0
2010-09-08 13:20:00,52.46,52.47,52.46,52.47,300.0,44.8434,44.852,44.8434,44.852,300.0
2010-09-08 13:25:00,52.49,52.5,52.49,52.5,1100.0,44.8691,44.8776,44.8691,44.8776,1100.0
2010-09-08 13:30:00,52.5,52.51,52.49,52.49,800.0,44.8776,44.8862,44.8691,44.8691,800.0
2010-09-08 13:35:00,52.47,52.47,52.46,52.46,9100.0,44.852,44.852,44.8434,44.8434,9100.0
2010-09-08 13:40:00,52.43,52.43,52.32,52.32,4600.0,44.8178,44.8178,44.7238,44.7238,4600.0
2010-09-08 13:45:00,52.31,52.33,52.29,52.32,7500.0,44.7152,44.7323,44.6981,44.7238,7500.0
2010-09-08 13:50:00,52.35,52.35,52.32,52.32,1400.0,44.7494,44.7494,44.7238,44.7238,1400.0
2010-09-08 13:55:00,52.34,52.35,52.3,52.35,1100.0,44.7409,44.7494,44.7067,44.7494,1100.0
2010-09-08 14:00:00,52.28,52.31,52.24,52.24,2600.0,44.6896,44.7152,44.6554,44.6554,2600.0
2010-09-08 14:05:00,52.24,52.31,52.22,52.31,2200.0,44.6554,44.7152,44.6383,44.7152,2200.0
2010-09-08 14:10:00,52.26,52.3,52.24,52.3,1400.0,44.6725,44.7067,44.6554,44.7067,1400.0
2010-09-08 14:15:00,52.32,52.34,52.32,52.34,1100.0,44.7238,44.7409,44.7238,44.7409,1100.0
2010-09-08 14:20:00,52.35,52.39,52.35,52.39,1600.0,44.7494,44.7836,44.7494,44.7836,1600.0
2010-09-08 14:25:00,52.38,52.39,52.37,52.38,600.0,44.7751,44.7836,44.7665,44.7751,600.0
2010-09-08 14:30:00,52.37,52.4,52.36,52.39,1200.0,44.7665,44.7921,44.758,44.7836,1200.0
2010-09-08 14:35:00,52.39,52.39,52.37,52.38,1500.0,44.7836,44.7836,44.7665,44.7751,1500.0
2010-09-08 14:40:00,52.4,52.45,52.38,52.45,2500.0,44.7921,44.8349,44.7751,44.8349,2500.0
2010-09-08 14:45:00,52.44,52.47,52.44,52.47,2700.0,44.8263,44.852,44.8263,44.852,2700.0
2010-09-08 14:50:00,52.46,52.46,52.43,52.44,1300.0,44.8434,44.8434,44.8178,44.8263,1300.0
2010-09-08 14:55:00,52.44,52.44,52.42,52.42,500.0,44.8263,44.8263,44.8092,44.8092,500.0
2010-09-08 15:00:00,52.42,52.49,52.42,52.49,13000.0,44.8092,44.8691,44.8092,44.8691,13000.0
2010-09-08 15:05:00,52.49,52.52,52.49,52.49,400.0,44.8691,44.8947,44.8691,44.8691,400.0
2010-09-08 15:10:00,52.48,52.48,52.45,52.45,47600.0,44.8605,44.8605,44.8349,44.8349,47600.0
2010-09-08 15:15:00,52.45,52.47,52.43,52.43,4000.0,44.8349,44.852,44.8178,44.8178,4000.0
2010-09-08 15:20:00,52.46,52.46,52.43,52.43,1100.0,44.8434,44.8434,44.8178,44.8178,1100.0
2010-09-08 15:25:00,52.42,52.42,52.38,52.38,3800.0,44.8092,44.8092,44.7751,44.7751,3800.0
2010-09-08 15:30:00,52.36,52.41,52.35,52.39,3300.0,44.758,44.8007,44.7494,44.7836,3300.0
2010-09-08 15:35:00,52.44,52.47,52.44,52.45,800.0,44.8263,44.852,44.8263,44.8349,800.0
2010-09-08 15:40:00,52.44,52.45,52.34,52.36,1200.0,44.8263,44.8349,44.7409,44.758,1200.0
2010-09-08 15:45:00,52.34,52.35,52.31,52.33,900.0,44.7409,44.7494,44.7152,44.7323,900.0
2010-09-08 15:50:00,52.32,52.35,52.32,52.34,1200.0,44.7238,44.7494,44.7238,44.7409,1200.0
2010-09-08 15:55:00,52.32,52.36,52.3,52.36,4800.0,44.7238,44.758,44.7067,44.758,4800.0
2010-09-09 09:30:00,52.94,52.95,52.84,52.84,11200.0,45.2537,45.2623,45.1683,45.1683,11200.0
2010-09-09 09:35:00,52.84,52.85,52.82,52.82,4700.0,45.1683,45.1768,45.1512,45.1512,4700.0
2010-09-09 09:40:00,52.82,52.82,52.79,52.79,1200.0,45.1512,45.1512,45.1255,45.1255,1200.0
2010-09-09 09:45:00,52.79,52.79,52.76,52.76,200.0,45.1255,45.1255,45.0999,45.0999,200.0
2010-09-09 09:50:00,52.72,52.77,52.72,52.76,1900.0,45.0657,45.1084,45.0657,45.0999,1900.0
2010-09-09 09:55:00,52.78,52.78,52.77,52.78,1000.0,45.117,45.117,45.1084,45.117,1000.0
2010-09-09 10:00:00,52.77,52.77,52.77,52.77,1800.0,45.1084,45.1084,45.1084,45.1084,1800.0
2010-09-09 10:05:00,52.77,52.78,52.74,52.74,1600.0,45.1084,45.117,45.0828,45.0828,1600.0
2010-09-09 10:10:00,52.71,52.71,52.64,52.64,4400.0,45.0571,45.0571,44.9973,44.9973,4400.0
2010-09-09 10:15:00,52.65,52.67,52.61,52.61,7500.0,45.0059,45.0229,44.9717,44.9717,7500.0
2010-09-09 10:20:00,52.66,52.66,52.66,52.66,100.0,45.0144,45.0144,45.0144,45.0144,100.0
2010-09-09 10:25:00,52.62,52.66,52.62,52.66,6500.0,44.9802,45.0144,44.9802,45.0144,6500.0
2010-09-09 10:30:00,52.66,52.66,52.63,52.64,16100.0,45.0144,45.0144,44.9888,44.9973,16100.0
2010-09-09 10:35:00,52.59,52.59,52.56,52.58,1300.0,44.9546,44.9546,44.9289,44.946,1300.0
2010-09-09 10:40:00,52.63,52.63,52.62,52.63,900.0,44.9888,44.9888,44.9802,44.9888,900.0
2010-09-09 10:45:00,52.62,52.65,52.62,52.65,9100.0,44.9802,45.0059,44.9802,45.0059,9100.0
2010-09-09 10:50:00,52.61,52.61,52.61,52.61,200.0,44.9717,44.9717,44.9717,44.9717,200.0
2010-09-09 10:55:00,52.61,52.61,52.54,52.54,11400.0,44.9717,44.9717,44.9118,44.9118,11400.0
2010-09-09 11:00:00,52.55,52.61,52.54,52.6,2000.0,44.9204,44.9717,44.9118,44.9631,2000.0
2010-09-09 11:05:00,52.62,52.62,52.6,52.61,2000.0,44.9802,44.9802,44.9631,44.9717,2000.0
2010-09-09 11:10:00,52.63,52.7,52.63,52.68,3100.0,44.9888,45.0486,44.9888,45.0315,3100.0
2010-09-09 11:15:00,52.68,52.71,52.68,52.68,8300.0,45.0315,45.0571,45.0315,45.0315,8300.0
2010-09-09 11:20:00,52.66,52.66,52.66,52.66,100.0,45.0144,45.0144,45.0144,45.0144,100.0
2010-09-09 11:25:00,52.68,52.69,52.68,52.69,1300.0,45.0315,45.04,45.0315,45.04,1300.0
2010-09-09 11:30:00,52.71,52.71,52.69,52.69,1500.0,45.0571,45.0571,45.04,45.04,1500.0
2010-09-09 11:35:00,52.72,52.74,52.72,52.72,1700.0,45.0657,45.0828,45.0657,45.0657,1700.0
2010-09-09 11:40:00,52.71,52.73,52.71,52.73,3600.0,45.0571,45.0742,45.0571,45.0742,3600.0
2010-09-09 11:45:00,52.71,52.71,52.7,52.7,1600.0,45.0571,45.0571,45.0486,45.0486,1600.0
2010-09-09 11:50:00,52.72,52.72,52.67,52.67,500.0,45.0657,45.0657,45.0229,45.0229,500.0
2010-09-09 11:55:00,52.67,52.67,52.65,52.65,1800.0,45.0229,45.0229,45.0059,45.0059,1800.0
2010-09-09 12:00:00,52.66,52.66,52.66,52.66,800.0,45.0144,45.0144,45.0144,45.0144,800.0
2010-09-09 12:05:00,52.7,52.7,52.68,52.68,3100.0,45.0486,45.0486,45.0315,45.0315,3100.0
2010-09-09 12:10:00,52.67,52.67,52.67,52.67,100.0,45.0229,45.0229,45.0229,45.0229,100.0
2010-09-09 12:15:00,52.67,52.68,52.66,52.67,1600.0,45.0229,45.0315,45.0144,45.0229,1600.0
2010-09-09 12:20:00,52.68,52.68,52.68,52.68,400.0,45.0315,45.0315,45.0315,45.0315,400.0
2010-09-09 12:25:00,52.68,52.69,52.68,52.69,600.0,45.0315,45.04,45.0315,45.04,600.0
2010-09-09 12:30:00,52.7,52.71,52.69,52.7,1100.0,45.0486,45.0571,45.04,45.0486,1100.0
2010-09-09 12:35:00,52.69,52.69,52.68,52.68,700.0,45.04,45.04,45.0315,45.0315,700.0
2010-09-09 12:40:00,52.71,52.72,52.7,52.7,1200.0,45.0571,45.0657,45.0486,45.0486,1200.0
2010-09-09 12:45:00,52.67,52.67,52.65,52.65,1200.0,45.0229,45.0229,45.0059,45.0059,1200.0
2010-09-09 12:50:00,52.64,52.65,52.62,52.62,2600.0,44.9973,45.0059,44.9802,44.9802,2600.0
2010-09-09 12:55:00,52.63,52.63,52.57,52.57,2100.0,44.9888,44.9888,44.9375,44.9375,2100.0
2010-09-09 13:00:00,52.52,52.58,52.52,52.58,1700.0,44.8947,44.946,44.8947,44.946,1700.0
2010-09-09 13:05:00,52.57,52.57,52.52,52.52,12300.0,44.9375,44.9375,44.8947,44.8947,12300.0
2010-09-09 13:10:00,52.5,52.5,52.43,52.43,2000.0,44.8776,44.8776,44.8178,44.8178,2000.0
2010-09-09 13:15:00,52.42,52.49,52.42,52.48,3300.0,44.8092,44.8691,44.8092,44.8605,3300.0
2010-09-09 13:20:00,52.5,52.52,52.5,52.51,5100.0,44.8776,44.8947,44.8776,44.8862,5100.0
2010-09-09 13:25:00,52.45,52.46,52.45,52.45,2200.0,44.8349,44.8434,44.8349,44.8349,2200.0
2010-09-09 13:30:00,52.43,52.43,52.36,52.42,4400.0,44.8178,44.8178,44.758,44.8092,4400.0
2010-09-09 13:35:00,52.44,52.47,52.44,52.46,4300.0,44.8263,44.852,44.8263,44.8434,4300.0
2010-09-09 13:40:00,52.46,52.46,52.46,52.46,200.0,44.8434,44.8434,44.8434,44.8434,200.0
2010-09-09 13:45:00,52.48,52.48,52.47,52.47,1200.0,44.8605,44.8605,44.852,44.852,1200.0
2010-09-09 13:50:00,52.49,52.49,52.47,52.48,1100.0,44.8691,44.8691,44.852,44.8605,1100.0
2010-09-09 13:55:00,52.46,52.46,52.36,52.4,3200.0,44.8434,44.8434,44.758,44.7921,3200.0
2010-09-09 14:00:00,52.41,52.46,52.41,52.46,5400.0,44.8007,44.8434,44.8007,44.8434,5400.0
2010-09-09 14:05:00,52.46,52.46,52.42,52.42,4700.0,44.8434,44.8434,44.8092,44.8092,4700.0
2010-09-09 14:10:00,52.42,52.42,52.37,52.39,2200.0,44.8092,44.8092,44.7665,44.7836,2200.0
2010-09-09 14:15:00,52.38,52.4,52.38,52.39,1400.0,44.7751,44.7921,44.7751,44.7836,1400.0
2010-09-09 14:20:00,52.39,52.4,52.38,52.4,10400.0,44.7836,44.7921,44.7751,44.7921,10400.0
2010-09-09 14:25:00,52.39,52.43,52.37,52.4,3000.0,44.7836,44.8178,44.7665,44.7921,3000.0
2010-09-09 14:30:00,52.38,52.47,52.38,52.46,5500.0,44.7751,44.852,44.7751,44.8434,5500.0
2010-09-09 14:35:00,52.49,52.49,52.45,52.47,2700.0,44.8691,44.8691,44.8349,44.852,2700.0
2010-09-09 14:40:00,52.46,52.46,52.44,52.44,500.0,44.8434,44.8434,44.8263,44.8263,500.0
2010-09-09 14:45:00,52.44,52.49,52.44,52.48,7100.0,44.8263,44.8691,44.8263,44.8605,7100.0
2010-09-09 14:50:00,52.49,52.49,52.46,52.46,1100.0,44.8691,44.8691,44.8434,44.8434,1100.0
2010-09-09 14:55:00,52.48,52.5,52.48,52.5,400.0,44.8605,44.8776,44.8605,44.8776,400.0
2010-09-09 15:00:00,52.52,52.54,52.51,52.54,11000.0,44.8947,44.9118,44.8862,44.9118,11000.0
2010-09-09 15:05:00,52.54,52.56,52.54,52.55,1400.0,44.9118,44.9289,44.9118,44.9204,1400.0
2010-09-09 15:10:00,52.52,52.54,52.52,52.53,8400.0,44.8947,44.9118,44.8947,44.9033,8400.0
2010-09-09 15:15:00,52.52,52.56,52.52,52.55,2800.0,44.8947,44.9289,44.8947,44.9204,2800.0
2010-09-09 15:20:00,52.55,52.57,52.54,52.56,6000.0,44.9204,44.9375,44.9118,44.9289,6000.0
2010-09-09 15:25:00,52.57,52.58,52.55,52.57,1900.0,44.9375,44.946,44.9204,44.9375,1900.0
2010-09-09 15:30:00,52.57,52.59,52.56,52.59,3700.0,44.9375,44.9546,44.9289,44.9546,3700.0
2010-09-09 15:35:00,52.56,52.62,52.56,52.61,700.0,44.9289,44.9802,44.9289,44.9717,700.0
2010-09-09 15:40:00,52.63,52.63,52.57,52.57,2000.0,44.9888,44.9888,44.9375,44.9375,2000.0
2010-09-09 15:45:00,52.54,52.56,52.54,52.56,1000.0,44.9118,44.9289,44.9118,44.9289,1000.0
2010-09-09 15:50:00,52.55,52.55,52.49,52.49,1500.0,44.9204,44.9204,44.8691,44.8691,1500.0
2010-09-09 15:55:00,52.48,52.5,52.46,52.49,3000.0,44.8605,44.8776,44.8434,44.8691,3000.0
2010-09-10 09:30:00,52.59,52.62,52.53,52.54,12000.0,44.9546,44.9802,44.9033,44.9118,12000.0
2010-09-10 09:35:00,52.48,52.53,52.46,52.5,5100.0,44.8605,44.9033,44.8434,44.8776,5100.0
2010-09-10 09:40:00,52.46,52.52,52.44,52.52,3600.0,44.8434,44.8947,44.8263,44.8947,3600.0
2010-09-10 09:45:00,52.52,52.54,52.52,52.54,1000.0,44.8947,44.9118,44.8947,44.9118,1000.0
2010-09-10 09:50:00,52.7,52.71,52.68,52.68,1000.0,45.0486,45.0571,45.0315,45.0315,1000.0
2010-09-10 09:55:00,52.66,52.73,52.63,52.63,2000.0,45.0144,45.0742,44.9888,44.9888,2000.0
2010-09-10 10:00:00,52.6,52.65,52.6,52.65,700.0,44.9631,45.0059,44.9631,45.0059,700.0
2010-09-10 10:05:00,52.58,52.61,52.58,52.61,1700.0,44.946,44.9717,44.946,44.9717,1700.0
2010-09-10 10:10:00,52.62,52.69,52.6,52.66,3700.0,44.9802,45.04,44.9631,45.0144,3700.0
2010-09-10 10:15:00,52.65,52.65,52.62,52.64,1500.0,45.0059,45.0059,44.9802,44.9973,1500.0
2010-09-10 10:20:00,52.71,52.72,52.71,52.71,500.0,45.0571,45.0657,45.0571,45.0571,500.0
2010-09-10 10:25:00,52.7,52.71,52.68,52.68,1700.0,45.0486,45.0571,45.0315,45.0315,1700.0
2010-09-10 10:30:00,52.71,52.76,52.71,52.76,3600.0,45.0571,45.0999,45.0571,45.0999,3600.0
2010-09-10 10:35:00,52.76,52.77,52.73,52.74,2300.0,45.0999,45.1084,45.0742,45.0828,2300.0
2010-09-10 10:40:00,52.73,52.73,52.71,52.73,2900.0,45.0742,45.0742,45.0571,45.0742,2900.0
2010-09-10 10:45:00,52.7,52.7,52.69,52.7,2600.0,45.0486,45.0486,45.04,45.0486,2600.0
2010-09-10 10:50:00,52.68,52.72,52.68,52.71,2800.0,45.0315,45.0657,45.0315,45.0571,2800.0
2010-09-10 10:55:00,52.71,52.75,52.71,52.75,800.0,45.0571,45.0913,45.0571,45.0913,800.0
2010-09-10 11:00:00,52.75,52.76,52.72,52.75,5600.0,45.0913,45.0999,45.0657,45.0913,5600.0
2010-09-10 11:05:00,52.76,52.76,52.68,52.69,2000.0,45.0999,45.0999,45.0315,45.04,2000.0
2010-09-10 11:10:00,52.7,52.71,52.7,52.7,3800.0,45.0486,45.0571,45.0486,45.0486,3800.0
2010-09-10 11:15:00,52.69,52.7,52.67,52.68,3100.0,45.04,45.0486,45.0229,45.0315,3100.0
2010-09-10 11:20:00,52.68,52.68,52.68,52.68,200.0,45.0315,45.0315,45.0315,45.0315,200.0
2010-09-10 11:25:00,52.68,52.68,52.68,52.68,0.0,45.0315,45.0315,45.0315,45.0315,0.0
2010-09-10 11:30:00,52.68,52.68,52.68,52.68,0.0,45.0315,45.0315,45.0315,45.0315,0.0
2010-09-10 11:35:00,52.7,52.7,52.69,52.69,700.0,45.0486,45.0486,45.04,45.04,700.0
2010-09-10 11:40:00,52.65,52.67,52.65,52.67,300.0,45.0059,45.0229,45.0059,45.0229,300.0
2010-09-10 11:45:00,52.65,52.65,52.62,52.62,2200.0,45.0059,45.0059,44.9802,44.9802,2200.0
2010-09-10 11:50:00,52.6,52.63,52.58,52.62,2800.0,44.9631,44.9888,44.946,44.9802,2800.0
2010-09-10 11:55:00,52.56,52.57,52.55,52.55,1700.0,44.9289,44.9375,44.9204,44.9204,1700.0
2010-09-10 12:00:00,52.55,52.55,52.52,52.53,3400.0,44.9204,44.9204,44.8947,44.9033,3400.0
2010-09-10 12:05:00,52.54,52.54,52.49,52.49,3500.0,44.9118,44.9118,44.8691,44.8691,3500.0
2010-09-10 12:10:00,52.5,52.55,52.5,52.55,2300.0,44.8776,44.9204,44.8776,44.9204,2300.0
2010-09-10 12:15:00,52.55,52.55,52.54,52.55,4600.0,44.9204,44.9204,44.9118,44.9204,4600.0
2010-09-10 12:20:00,52.56,52.6,52.56,52.6,1400.0,44.9289,44.9631,44.9289,44.9631,1400.0
2010-09-10 12:25:00,52.61,52.61,52.58,52.58,800.0,44.9717,44.9717,44.946,44.946,800.0
2010-09-10 12:30:00,52.56,52.56,52.52,52.55,4400.0,44.9289,44.9289,44.8947,44.9204,4400.0
2010-09-10 12:35:00,52.56,52.56,52.56,52.56,200.0,44.9289,44.9289,44.9289,44.9289,200.0
2010-09-10 12:40:00,52.58,52.58,52.58,52.58,100.0,44.946,44.946,44.946,44.946,100.0
2010-09-10 12:45:00,52.62,52.63,52.62,52.63,700.0,44.9802,44.9888,44.9802,44.9888,700.0
2010-09-10 12:50:00,52.63,52.64,52.62,52.64,2000.0,44.9888,44.9973,44.9802,44.9973,2000.0
2010-09-10 12:55:00,52.64,52.64,52.63,52.63,800.0,44.9973,44.9973,44.9888,44.9888,800.0
2010-09-10 13:00:00,52.61,52.62,52.6,52.6,1800.0,44.9717,44.9802,44.9631,44.9631,1800.0
2010-09-10 13:05:00,52.62,52.64,52.6,52.64,3000.0,44.9802,44.9973,44.9631,44.9973,3000.0
2010-09-10 13:10:00,52.64,52.65,52.63,52.64,1300.0,44.9973,45.0059,44.9888,44.9973,1300.0
2010-09-10 13:15:00,52.62,52.65,52.62,52.64,12000.0,44.9802,45.0059,44.9802,44.9973,12000.0
2010-09-10 13:20:00,52.65,52.65,52.62,52.62,1100.0,45.0059,45.0059,44.9802,44.9802,1100.0
2010-09-10 13:25:00,52.64,52.64,52.64,52.64,300.0,44.9973,44.9973,44.9973,44.9973,300.0
2010-09-10 13:30:00,52.65,52.7,52.65,52.7,1300.0,45.0059,45.0486,45.0059,45.0486,1300.0
2010-09-10 13:35:00,52.69,52.69,52.68,52.69,3300.0,45.04,45.04,45.0315,45.04,3300.0
2010-09-10 13:40:00,52.68,52.68,52.65,52.65,900.0,45.0315,45.0315,45.0059,45.0059,900.0
2010-09-10 13:45:00,52.64,52.64,52.63,52.63,300.0,44.9973,44.9973,44.9888,44.9888,300.0
2010-09-10 13:50:00,52.65,52.67,52.64,52.65,5400.0,45.0059,45.0229,44.9973,45.0059,5400.0
2010-09-10 13:55:00,52.64,52.64,52.64,52.64,100.0,44.9973,44.9973,44.9973,44.9973,100.0
2010-09-10 14:00:00,52.66,52.66,52.64,52.66,1800.0,45.0144,45.0144,44.9973,45.0144,1800.0
2010-09-10 14:05:00,52.71,52.71,52.69,52.69,900.0,45.0571,45.0571,45.04,45.04,900.0
2010-09-10 14:10:00,52.71,52.71,52.68,52.68,3500.0,45.0571,45.0571,45.0315,45.0315,3500.0
2010-09-10 14:15:00,52.68,52.7,52.68,52.68,2700.0,45.0315,45.0486,45.0315,45.0315,2700.0
2010-09-10 14:20:00,52.67,52.69,52.67,52.68,1500.0,45.0229,45.04,45.0229,45.0315,1500.0
2010-09-10 14:25:00,52.69,52.73,52.69,52.73,2100.0,45.04,45.0742,45.04,45.0742,2100.0
2010-09-10 14:30:00,52.73,52.74,52.73,52.74,3800.0,45.0742,45.0828,45.0742,45.0828,3800.0
2010-09-10 14:35:00,52.74,52.75,52.74,52.75,1000.0,45.0828,45.0913,45.0828,45.0913,1000.0
2010-09-10 14:40:00,52.74,52.78,52.73,52.78,1200.0,45.0828,45.117,45.0742,45.117,1200.0
2010-09-10 14:45:00,52.77,52.77,52.73,52.74,900.0,45.1084,45.1084,45.0742,45.0828,900.0
2010-09-10 14:50:00,52.74,52.74,52.73,52.73,6200.0,45.0828,45.0828,45.0742,45.0742,6200.0
2010-09-10 14:55:00,52.74,52.74,52.74,52.74,1400.0,45.0828,45.0828,45.0828,45.0828,1400.0
2010-09-10 15:00:00,52.76,52.76,52.72,52.72,2300.0,45.0999,45.0999,45.0657,45.0657,2300.0
2010-09-10 15:05:00,52.71,52.74,52.71,52.74,800.0,45.0571,45.0828,45.0571,45.0828,800.0
2010-09-10 15:10:00,52.71,52.73,52.71,52.73,2100.0,45.0571,45.0742,45.0571,45.0742,2100.0
2010-09-10 15:15:00,52.74,52.79,52.74,52.77,7800.0,45.0828,45.1255,45.0828,45.1084,7800.0
2010-09-10 15:20:00,52.77,52.77,52.74,52.76,7200.0,45.1084,45.1084,45.0828,45.0999,7200.0
2010-09-10 15:25:00,52.75,52.81,52.75,52.8,25600.0,45.0913,45.1426,45.0913,45.1341,25600.0
2010-09-10 15:30:00,52.81,52.82,52.8,52.82,1500.0,45.1426,45.1512,45.1341,45.1512,1500.0
2010-09-10 15:35:00,52.8,52.81,52.76,52.76,2500.0,45.1341,45.1426,45.0999,45.0999,2500.0
2010-09-10 15:40:00,52.73,52.75,52.73,52.74,12100.0,45.0742,45.0913,45.0742,45.0828,12100.0
2010-09-10 15:45:00,52.73,52.77,52.73,52.77,1800.0,45.0742,45.1084,45.0742,45.1084,1800.0
2010-09-10 15:50:00,52.74,52.74,52.73,52.74,800.0,45.0828,45.0828,45.0742,45.0828,800.0
2010-09-10 15:55:00,52.73,52.75,52.7,52.75,9400.0,45.0742,45.0913,45.0486,45.0913,9400.0
2010-09-13 09:30:00,53.35,53.35,53.22,53.22,17800.0,45.6042,45.6042,45.4931,45.4931,17800.0
2010-09-13 09:35:00,53.22,53.31,53.21,53.31,5200.0,45.4931,45.57,45.4845,45.57,5200.0
2010-09-13 09:40:00,53.32,53.34,53.29,53.29,5600.0,45.5786,45.5957,45.5529,45.5529,5600.0
2010-09-13 09:45:00,53.3,53.31,53.23,53.23,2200.0,45.5615,45.57,45.5016,45.5016,2200.0
2010-09-13 09:50:00,53.23,53.25,53.22,53.25,3200.0,45.5016,45.5187,45.4931,45.5187,3200.0
2010-09-13 09:55:00,53.18,53.21,53.18,53.21,6000.0,45.4589,45.4845,45.4589,45.4845,6000.0
2010-09-13 10:00:00,53.23,53.24,53.23,53.24,700.0,45.5016,45.5102,45.5016,45.5102,700.0
2010-09-13 10:05:00,53.27,53.38,53.27,53.38,1700.0,45.5358,45.6299,45.5358,45.6299,1700.0
2010-09-13 10:10:00,53.35,53.37,53.35,53.36,3700.0,45.6042,45.6213,45.6042,45.6128,3700.0
2010-09-13 10:15:00,53.35,53.37,53.35,53.36,1300.0,45.6042,45.6213,45.6042,45.6128,1300.0
2010-09-13 10:20:00,53.33,53.36,53.33,53.36,1100.0,45.5871,45.6128,45.5871,45.6128,1100.0
2010-09-13 10:25:00,53.36,53.37,53.35,53.36,5800.0,45.6128,45.6213,45.6042,45.6128,5800.0
2010-09-13 10:30:00,53.41,53.41,53.38,53.39,2200.0,45.6555,45.6555,45.6299,45.6384,2200.0
2010-09-13 10:35:00,53.39,53.41,53.39,53.41,1200.0,45.6384,45.6555,45.6384,45.6555,1200.0
2010-09-13 10:40:00,53.41,53.41,53.41,53.41,600.0,45.6555,45.6555,45.6555,45.6555,600.0
2010-09-13 10:45:00,53.45,53.46,53.45,53.46,1000.0,45.6897,45.6982,45.6897,45.6982,1000.0
2010-09-13 10:50:00,53.45,53.45,53.4,53.4,700.0,45.6897,45.6897,45.647,45.647,700.0
2010-09-13 10:55:00,53.42,53.42,53.42,53.42,100.0,45.6641,45.6641,45.6641,45.6641,100.0
2010-09-13 11:00:00,53.39,53.4,53.39,53.4,800.0,45.6384,45.647,45.6384,45.647,800.0
2010-09-13 11:05:00,53.4,53.4,53.38,53.39,1300.0,45.647,45.647,45.6299,45.6384,1300.0
2010-09-13 11:10:00,53.38,53.38,53.36,53.37,3300.0,45.6299,45.6299,45.6128,45.6213,3300.0
2010-09-13 11:15:00,53.37,53.41,53.37,53.41,2000.0,45.6213,45.6555,45.6213,45.6555,2000.0
2010-09-13 11:20:00,53.41,53.42,53.4,53.4,12500.0,45.6555,45.6641,45.647,45.647,12500.0
2010-09-13 11:25:00,53.39,53.42,53.38,53.41,115600.0,45.6384,45.6641,45.6299,45.6555,115600.0
2010-09-13 11:30:00,53.41,53.41,53.35,53.37,324600.0,45.6555,45.6555,45.6042,45.6213,324600.0
2010-09-13 11:35:00,53.37,53.38,53.33,53.37,9500.0,45.6213,45.6299,45.5871,45.6213,9500.0
2010-09-13 11:40:00,53.37,53.37,53.32,53.33,5900.0,45.6213,45.6213,45.5786,45.5871,5900.0
2010-09-13 11:45:00,53.31,53.34,53.31,53.31,2200.0,45.57,45.5957,45.57,45.57,2200.0
2010-09-13 11:50:00,53.31,53.32,53.3,53.3,2900.0,45.57,45.5786,45.5615,45.5615,2900.0
2010-09-13 11:55:00,53.33,53.35,53.33,53.35,1600.0,45.5871,45.6042,45.5871,45.6042,1600.0
2010-09-13 12:00:00,53.34,53.34,53.3,53.32,2600.0,45.5957,45.5957,45.5615,45.5786,2600.0
2010-09-13 12:05:00,53.29,53.29,53.26,53.26,2200.0,45.5529,45.5529,45.5273,45.5273,2200.0
2010-09-13 12:10:00,53.27,53.29,53.26,53.26,1800.0,45.5358,45.5529,45.5273,45.5273,1800.0
2010-09-13 12:15:00,53.25,53.25,53.2,53.22,4300.0,45.5187,45.5187,45.476,45.4931,4300.0
2010-09-13 12:20:00,53.23,53.23,53.11,53.14,4900.0,45.5016,45.5016,45.3991,45.4247,4900.0
2010-09-13 12:25:00,53.14,53.17,53.14,53.17,2500.0,45.4247,45.4504,45.4247,45.4504,2500.0
2010-09-13 12:30:00,53.17,53.17,53.14,53.16,2100.0,45.4504,45.4504,45.4247,45.4418,2100.0
2010-09-13 12:35:00,53.18,53.2,53.17,53.17,1800.0,45.4589,45.476,45.4504,45.4504,1800.0
2010-09-13 12:40:00,53.17,53.22,53.17,53.22,3100.0,45.4504,45.4931,45.4504,45.4931,3100.0
2010-09-13 12:45:00,53.19,53.19,53.19,53.19,200.0,45.4675,45.4675,45.4675,45.4675,200.0
2010-09-13 12:50:00,53.19,53.19,53.16,53.16,800.0,45.4675,45.4675,45.4418,45.4418,800.0
2010-09-13 12:55:00,53.16,53.2,53.16,53.2,1100.0,45.4418,45.476,45.4418,45.476,1100.0
2010-09-13 13:00:00,53.2,53.21,53.19,53.19,1500.0,45.476,45.4845,45.4675,45.4675,1500.0
2010-09-13 13:05:00,53.19,53.19,53.18,53.19,1300.0,45.4675,45.4675,45.4589,45.4675,1300.0
2010-09-13 13:10:00,53.19,53.2,53.19,53.2,1600.0,45.4675,45.476,45.4675,45.476,1600.0
2010-09-13 13:15:00,53.18,53.18,53.15,53.15,3500.0,45.4589,45.4589,45.4333,45.4333,3500.0
2010-09-13 13:20:00,53.19,53.25,53.19,53.25,1600.0,45.4675,45.5187,45.4675,45.5187,1600.0
2010-09-13 13:25:00,53.26,53.26,53.24,53.25,1300.0,45.5273,45.5273,45.5102,45.5187,1300.0
2010-09-13 13:30:00,53.24,53.26,53.23,53.25,4200.0,45.5102,45.5273,45.5016,45.5187,4200.0
2010-09-13 13:35:00,53.26,53.27,53.25,53.26,5400.0,45.5273,45.5358,45.5187,45.5273,5400.0
2010-09-13 13:40:00,53.25,53.25,53.23,53.23,9200.0,45.5187,45.5187,45.5016,45.5016,9200.0
2010-09-13 13:45:00,53.23,53.26,53.22,53.26,2700.0,45.5016,45.5273,45.4931,45.5273,2700.0
2010-09-13 13:50:00,53.24,53.24,53.24,53.24,200.0,45.5102,45.5102,45.5102,45.5102,200.0
2010-09-13 13:55:00,53.25,53.25,53.21,53.21,400.0,45.5187,45.5187,45.4845,45.4845,400.0
2010-09-13 14:00:00,53.2,53.2,53.15,53.17,1900.0,45.476,45.476,45.4333,45.4504,1900.0
2010-09-13 14:05:00,53.16,53.16,53.13,53.16,1900.0,45.4418,45.4418,45.4162,45.4418,1900.0
2010-09-13 14:10:00,53.15,53.16,53.15,53.16,600.0,45.4333,45.4418,45.4333,45.4418,600.0
2010-09-13 14:15:00,53.17,53.22,53.17,53.22,800.0,45.4504,45.4931,45.4504,45.4931,800.0
2010-09-13 14:20:00,53.21,53.21,53.19,53.2,2500.0,45.4845,45.4845,45.4675,45.476,2500.0
2010-09-13 14:25:00,53.2,53.27,53.2,53.26,3400.0,45.476,45.5358,45.476,45.5273,3400.0
2010-09-13 14:30:00,53.26,53.28,53.26,53.27,5200.0,45.5273,45.5444,45.5273,45.5358,5200.0
2010-09-13 14:35:00,53.26,53.27,53.25,53.26,10300.0,45.5273,45.5358,45.5187,45.5273,10300.0
2010-09-13 14:40:00,53.26,53.26,53.26,53.26,900.0,45.5273,45.5273,45.5273,45.5273,900.0
2010-09-13 14:45:00,53.27,53.3,53.27,53.28,2500.0,45.5358,45.5615,45.5358,45.5444,2500.0
2010-09-13 14:50:00,53.26,53.28,53.26,53.27,10400.0,45.5273,45.5444,45.5273,45.5358,10400.0
2010-09-13 14:55:00,53.27,53.28,53.26,53.27,2300.0,45.5358,45.5444,45.5273,45.5358,2300.0
2010-09-13 15:00:00,53.29,53.29,53.27,53.28,8800.0,45.5529,45.5529,45.5358,45.5444,8800.0
2010-09-13 15:05:00,53.26,53.26,53.23,53.24,9400.0,45.5273,45.5273,45.5016,45.5102,9400.0
2010-09-13 15:10:00,53.24,53.27,53.23,53.27,7100.0,45.5102,45.5358,45.5016,45.5358,7100.0
2010-09-13 15:15:00,53.26,53.28,53.26,53.28,21800.0,45.5273,45.5444,45.5273,45.5444,21800.0
2010-09-13 15:20:00,53.31,53.31,53.28,53.31,1300.0,45.57,45.57,45.5444,45.57,1300.0
2010-09-13 15:25:00,53.31,53.33,53.29,53.31,9000.0,45.57,45.5871,45.5529,45.57,9000.0
2010-09-13 15:30:00,53.32,53.32,53.3,53.3,1200.0,45.5786,45.5786,45.5615,45.5615,1200.0
2010-09-13 15:35:00,53.31,53.38,53.3,53.38,7700.0,45.57,45.6299,45.5615,45.6299,7700.0
2010-09-13 15:40:00,53.38,53.43,53.38,53.43,7800.0,45.6299,45.6726,45.6299,45.6726,7800.0
2010-09-13 15:45:00,53.43,53.44,53.4,53.41,3000.0,45.6726,45.6812,45.647,45.6555,3000.0
2010-09-13 15:50:00,53.41,53.44,53.41,53.44,7300.0,45.6555,45.6812,45.6555,45.6812,7300.0
2010-09-13 15:55:00,53.43,53.44,53.36,53.37,10200.0,45.6726,45.6812,45.6128,45.6213,10200.0
2010-09-14 09:30:00,53.3,53.35,53.29,53.3,9100.0,45.5615,45.6042,45.5529,45.5615,9100.0
2010-09-14 09:35:00,53.3,53.3,53.22,53.25,56400.0,45.5615,45.5615,45.4931,45.5187,56400.0
2010-09-14 09:40:00,53.24,53.26,53.19,53.19,2900.0,45.5102,45.5273,45.4675,45.4675,2900.0
2010-09-14 09:45:00,53.18,53.21,53.16,53.2,6100.0,45.4589,45.4845,45.4418,45.476,6100.0
2010-09-14 09:50:00,53.19,53.26,53.19,53.26,1500.0,45.4675,45.5273,45.4675,45.5273,1500.0
2010-09-14 09:55:00,53.24,53.28,53.24,53.28,2100.0,45.5102,45.5444,45.5102,45.5444,2100.0
2010-09-14 10:00:00,53.28,53.29,53.23,53.29,1900.0,45.5444,45.5529,45.5016,45.5529,1900.0
2010-09-14 10:05:00,53.32,53.34,53.28,53.28,4400.0,45.5786,45.5957,45.5444,45.5444,4400.0
2010-09-14 10:10:00,53.31,53.32,53.28,53.28,1700.0,45.57,45.5786,45.5444,45.5444,1700.0
2010-09-14 10:15:00,53.26,53.33,53.26,53.33,600.0,45.5273,45.5871,45.5273,45.5871,600.0
2010-09-14 10:20:00,53.35,53.35,53.34,53.35,1900.0,45.6042,45.6042,45.5957,45.6042,1900.0
2010-09-14 10:25:00,53.35,53.4,53.34,53.39,2900.0,45.6042,45.647,45.5957,45.6384,2900.0
2010-09-14 10:30:00,53.38,53.42,53.38,53.39,1100.0,45.6299,45.6641,45.6299,45.6384,1100.0
2010-09-14 10:35:00,53.37,53.41,53.37,53.38,6300.0,45.6213,45.6555,45.6213,45.6299,6300.0
2010-09-14 10:40:00,53.38,53.42,53.37,53.42,1400.0,45.6299,45.6641,45.6213,45.6641,1400.0
2010-09-14 10:45:00,53.44,53.54,53.44,53.54,11900.0,45.6812,45.7666,45.6812,45.7666,11900.0
2010-09-14 10:50:00,53.53,53.54,53.51,53.54,17800.0,45.7581,45.7666,45.741,45.7666,17800.0
2010-09-14 10:55:00,53.53,53.53,53.5,53.5,4900.0,45.7581,45.7581,45.7324,45.7324,4900.0
2010-09-14 11:00:00,53.49,53.53,53.49,53.51,12900.0,45.7239,45.7581,45.7239,45.741,12900.0
2010-09-14 11:05:00,53.51,53.58,53.51,53.58,4800.0,45.741,45.8008,45.741,45.8008,4800.0
2010-09-14 11:10:00,53.58,53.64,53.55,53.64,5200.0,45.8008,45.8521,45.7752,45.8521,5200.0
2010-09-14 11:15:00,53.63,53.64,53.61,53.61,6700.0,45.8436,45.8521,45.8265,45.8265,6700.0
2010-09-14 11:20:00,53.61,53.61,53.55,53.56,4500.0,45.8265,45.8265,45.7752,45.7837,4500.0
2010-09-14 11:25:00,53.57,53.58,53.56,53.58,4000.0,45.7923,45.8008,45.7837,45.8008,4000.0
2010-09-14 11:30:00,53.59,53.64,53.59,53.64,7700.0,45.8094,45.8521,45.8094,45.8521,7700.0
2010-09-14 11:35:00,53.62,53.62,53.6,53.6,1400.0,45.835,45.835,45.8179,45.8179,1400.0
2010-09-14 11:40:00,53.64,53.67,53.64,53.67,3700.0,45.8521,45.8778,45.8521,45.8778,3700.0
2010-09-14 11:45:00,53.67,53.71,53.66,53.68,5700.0,45.8778,45.912,45.8692,45.8863,5700.0
2010-09-14 11:50:00,53.68,53.69,53.66,53.66,13100.0,45.8863,45.8949,45.8692,45.8692,13100.0
2010-09-14 11:55:00,53.64,53.72,53.64,53.71,17000.0,45.8521,45.9205,45.8521,45.912,17000.0
2010-09-14 12:00:00,53.72,53.72,53.69,53.69,2000.0,45.9205,45.9205,45.8949,45.8949,2000.0
2010-09-14 12:05:00,53.75,53.76,53.73,53.73,4700.0,45.9461,45.9547,45.929,45.929,4700.0
2010-09-14 12:10:00,53.73,53.74,53.72,53.72,1200.0,45.929,45.9376,45.9205,45.9205,1200.0
2010-09-14 12:15:00,53.73,53.73,53.71,53.73,3600.0,45.929,45.929,45.912,45.929,3600.0
2010-09-14 12:20:00,53.73,53.73,53.73,53.73,200.0,45.929,45.929,45.929,45.929,200.0
2010-09-14 12:25:00,53.76,53.77,53.74,53.74,1700.0,45.9547,45.9632,45.9376,45.9376,1700.0
2010-09-14 12:30:00,53.74,53.74,53.68,53.71,4500.0,45.9376,45.9376,45.8863,45.912,4500.0
2010-09-14 12:35:00,53.72,53.72,53.69,53.69,3500.0,45.9205,45.9205,45.8949,45.8949,3500.0
2010-09-14 12:40:00,53.68,53.7,53.68,53.69,3700.0,45.8863,45.9034,45.8863,45.8949,3700.0
2010-09-14 12:45:00,53.69,53.69,53.61,53.61,3700.0,45.8949,45.8949,45.8265,45.8265,3700.0
2010-09-14 12:50:00,53.61,53.63,53.58,53.62,4500.0,45.8265,45.8436,45.8008,45.835,4500.0
2010-09-14 12:55:00,53.62,53.62,53.58,53.62,4200.0,45.835,45.835,45.8008,45.835,4200.0
2010-09-14 13:00:00,53.61,53.63,53.6,53.63,4900.0,45.8265,45.8436,45.8179,45.8436,4900.0
2010-09-14 13:05:00,53.62,53.64,53.6,53.6,2700.0,45.835,45.8521,45.8179,45.8179,2700.0
2010-09-14 13:10:00,53.62,53.62,53.59,53.59,5300.0,45.835,45.835,45.8094,45.8094,5300.0
2010-09-14 13:15:00,53.59,53.6,53.54,53.56,3400.0,45.8094,45.8179,45.7666,45.7837,3400.0
2010-09-14 13:20:00,53.57,53.57,53.52,53.53,3700.0,45.7923,45.7923,45.7495,45.7581,3700.0
2010-09-14 13:25:00,53.53,53.53,53.49,53.52,3200.0,45.7581,45.7581,45.7239,45.7495,3200.0
2010-09-14 13:30:00,53.54,53.57,53.53,53.53,8200.0,45.7666,45.7923,45.7581,45.7581,8200.0
2010-09-14 13:35:00,53.54,53.57,53.52,53.53,5500.0,45.7666,45.7923,45.7495,45.7581,5500.0
2010-09-14 13:40:00,53.54,53.54,53.49,53.5,4400.0,45.7666,45.7666,45.7239,45.7324,4400.0
2010-09-14 13:45:00,53.49,53.49,53.44,53.45,3900.0,45.7239,45.7239,45.6812,45.6897,3900.0
2010-09-14 13:50:00,53.46,53.49,53.46,53.48,3300.0,45.6982,45.7239,45.6982,45.7153,3300.0
2010-09-14 13:55:00,53.49,53.52,53.45,53.5,4800.0,45.7239,45.7495,45.6897,45.7324,4800.0
2010-09-14 14:00:00,53.49,53.51,53.48,53.51,2900.0,45.7239,45.741,45.7153,45.741,2900.0
2010-09-14 14:05:00,53.49,53.52,53.49,53.51,3000.0,45.7239,45.7495,45.7239,45.741,3000.0
2010-09-14 14:10:00,53.52,53.54,53.49,53.53,4600.0,45.7495,45.7666,45.7239,45.7581,4600.0
2010-09-14 14:15:00,53.53,53.53,53.53,53.53,2600.0,45.7581,45.7581,45.7581,45.7581,2600.0
2010-09-14 14:20:00,53.53,53.56,53.51,53.55,3400.0,45.7581,45.7837,45.741,45.7752,3400.0
2010-09-14 14:25:00,53.55,53.55,53.5,53.52,3700.0,45.7752,45.7752,45.7324,45.7495,3700.0
2010-09-14 14:30:00,53.52,53.52,53.49,53.49,3100.0,45.7495,45.7495,45.7239,45.7239,3100.0
2010-09-14 14:35:00,53.5,53.58,53.5,53.58,2700.0,45.7324,45.8008,45.7324,45.8008,2700.0
2010-09-14 14:40:00,53.59,53.63,53.59,53.61,2700.0,45.8094,45.8436,45.8094,45.8265,2700.0
2010-09-14 14:45:00,53.59,53.6,53.58,53.59,3600.0,45.8094,45.8179,45.8008,45.8094,3600.0
2010-09-14 14:50:00,53.59,53.61,53.59,53.61,1700.0,45.8094,45.8265,45.8094,45.8265,1700.0
2010-09-14 14:55:00,53.61,53.63,53.6,53.6,27200.0,45.8265,45.8436,45.8179,45.8179,27200.0
2010-09-14 15:00:00,53.62,53.62,53.6,53.61,4800.0,45.835,45.835,45.8179,45.8265,4800.0
2010-09-14 15:05:00,53.61,53.61,53.59,53.59,4000.0,45.8265,45.8265,45.8094,45.8094,4000.0
2010-09-14 15:10:00,53.61,53.62,53.59,53.59,1700.0,45.8265,45.835,45.8094,45.8094,1700.0
2010-09-14 15:15:00,53.58,53.58,53.58,53.58,400.0,45.8008,45.8008,45.8008,45.8008,400.0
2010-09-14 15:20:00,53.58,53.65,53.57,53.64,10300.0,45.8008,45.8607,45.7923,45.8521,10300.0
2010-09-14 15:25:00,53.62,53.63,53.6,53.61,4900.0,45.835,45.8436,45.8179,45.8265,4900.0
2010-09-14 15:30:00,53.65,53.65,53.65,53.65,100.0,45.8607,45.8607,45.8607,45.8607,100.0
2010-09-14 15:35:00,53.65,53.67,53.64,53.65,2500.0,45.8607,45.8778,45.8521,45.8607,2500.0
2010-09-14 15:40:00,53.64,53.64,53.52,53.52,2000.0,45.8521,45.8521,45.7495,45.7495,2000.0
2010-09-14 15:45:00,53.55,53.57,53.5,53.54,2700.0,45.7752,45.7923,45.7324,45.7666,2700.0
2010-09-14 15:50:00,53.52,53.52,53.43,53.46,1400.0,45.7495,45.7495,45.6726,45.6982,1400.0
2010-09-14 15:55:00,53.48,53.49,53.44,53.44,12000.0,45.7153,45.7239,45.6812,45.6812,12000.0
2010-09-15 09:30:00,53.31,53.31,53.24,53.27,9500.0,45.57,45.57,45.5102,45.5358,9500.0
2010-09-15 09:35:00,53.27,53.28,53.25,53.25,800.0,45.5358,45.5444,45.5187,45.5187,800.0
2010-09-15 09:40:00,53.21,53.26,53.18,53.26,5300.0,45.4845,45.5273,45.4589,45.5273,5300.0
2010-09-15 09:45:00,53.21,53.35,53.17,53.35,2300.0,45.4845,45.6042,45.4504,45.6042,2300.0
2010-09-15 09:50:00,53.32,53.39,53.32,53.39,2600.0,45.5786,45.6384,45.5786,45.6384,2600.0
2010-09-15 09:55:00,53.35,53.38,53.34,53.38,5100.0,45.6042,45.6299,45.5957,45.6299,5100.0
2010-09-15 10:00:00,53.46,53.46,53.38,53.38,1900.0,45.6982,45.6982,45.6299,45.6299,1900.0
2010-09-15 10:05:00,53.41,53.43,53.4,53.43,4500.0,45.6555,45.6726,45.647,45.6726,4500.0
2010-09-15 10:10:00,53.45,53.47,53.44,53.46,4100.0,45.6897,45.7068,45.6812,45.6982,4100.0
2010-09-15 10:15:00,53.48,53.54,53.48,53.54,4300.0,45.7153,45.7666,45.7153,45.7666,4300.0
2010-09-15 10:20:00,53.53,53.54,53.52,53.53,2400.0,45.7581,45.7666,45.7495,45.7581,2400.0
2010-09-15 10:25:00,53.54,53.54,53.48,53.48,2800.0,45.7666,45.7666,45.7153,45.7153,2800.0
2010-09-15 10:30:00,53.49,53.52,53.48,53.51,900.0,45.7239,45.7495,45.7153,45.741,900.0
2010-09-15 10:35:00,53.47,53.47,53.44,53.45,1000.0,45.7068,45.7068,45.6812,45.6897,1000.0
2010-09-15 10:40:00,53.44,53.49,53.44,53.49,1300.0,45.6812,45.7239,45.6812,45.7239,1300.0
2010-09-15 10:45:00,53.51,53.51,53.47,53.48,2500.0,45.741,45.741,45.7068,45.7153,2500.0
2010-09-15 10:50:00,53.47,53.48,53.43,53.43,15100.0,45.7068,45.7153,45.6726,45.6726,15100.0
2010-09-15 10:55:00,53.44,53.52,53.44,53.52,15700.0,45.6812,45.7495,45.6812,45.7495,15700.0
2010-09-15 11:00:00,53.53,53.53,53.47,53.47,3000.0,45.7581,45.7581,45.7068,45.7068,3000.0
2010-09-15 11:05:00,53.44,53.44,53.39,53.39,2300.0,45.6812,45.6812,45.6384,45.6384,2300.0
2010-09-15 11:10:00,53.39,53.41,53.39,53.4,1000.0,45.6384,45.6555,45.6384,45.647,1000.0
2010-09-15 11:15:00,53.42,53.44,53.39,53.44,2500.0,45.6641,45.6812,45.6384,45.6812,2500.0
2010-09-15 11:20:00,53.43,53.48,53.42,53.48,2000.0,45.6726,45.7153,45.6641,45.7153,2000.0
2010-09-15 11:25:00,53.45,53.45,53.44,53.44,700.0,45.6897,45.6897,45.6812,45.6812,700.0
2010-09-15 11:30:00,53.44,53.45,53.44,53.44,5200.0,45.6812,45.6897,45.6812,45.6812,5200.0
2010-09-15 11:35:00,53.45,53.51,53.45,53.51,1400.0,45.6897,45.741,45.6897,45.741,1400.0
2010-09-15 11:40:00,53.5,53.52,53.5,53.51,3000.0,45.7324,45.7495,45.7324,45.741,3000.0
2010-09-15 11:45:00,53.51,53.52,53.48,53.48,2000.0,45.741,45.7495,45.7153,45.7153,2000.0
2010-09-15 11:50:00,53.52,53.55,53.52,53.55,500.0,45.7495,45.7752,45.7495,45.7752,500.0
2010-09-15 11:55:00,53.59,53.59,53.57,53.57,200.0,45.8094,45.8094,45.7923,45.7923,200.0
2010-09-15 12:00:00,53.55,53.6,53.55,53.59,2700.0,45.7752,45.8179,45.7752,45.8094,2700.0
2010-09-15 12:05:00,53.61,53.61,53.58,53.58,1200.0,45.8265,45.8265,45.8008,45.8008,1200.0
2010-09-15 12:10:00,53.57,53.6,53.57,53.59,1500.0,45.7923,45.8179,45.7923,45.8094,1500.0
2010-09-15 12:15:00,53.55,53.55,53.53,53.55,4900.0,45.7752,45.7752,45.7581,45.7752,4900.0
2010-09-15 12:20:00,53.56,53.57,53.56,53.56,3400.0,45.7837,45.7923,45.7837,45.7837,3400.0
2010-09-15 12:25:00,53.59,53.6,53.58,53.59,1100.0,45.8094,45.8179,45.8008,45.8094,1100.0
2010-09-15 12:30:00,53.59,53.59,53.59,53.59,400.0,45.8094,45.8094,45.8094,45.8094,400.0
2010-09-15 12:35:00,53.58,53.59,53.58,53.58,2400.0,45.8008,45.8094,45.8008,45.8008,2400.0
2010-09-15 12:40:00,53.57,53.59,53.56,53.56,4400.0,45.7923,45.8094,45.7837,45.7837,4400.0
2010-09-15 12:45:00,53.55,53.57,53.54,53.57,1100.0,45.7752,45.7923,45.7666,45.7923,1100.0
2010-09-15 12:50:00,53.57,53.57,53.57,53.57,700.0,45.7923,45.7923,45.7923,45.7923,700.0
2010-09-15 12:55:00,53.57,53.58,53.57,53.58,4800.0,45.7923,45.8008,45.7923,45.8008,4800.0
2010-09-15 13:00:00,53.6,53.61,53.58,53.6,3600.0,45.8179,45.8265,45.8008,45.8179,3600.0
2010-09-15 13:05:00,53.63,53.63,53.63,53.63,100.0,45.8436,45.8436,45.8436,45.8436,100.0
2010-09-15 13:10:00,53.64,53.64,53.6,53.61,2700.0,45.8521,45.8521,45.8179,45.8265,2700.0
2010-09-15 13:15:00,53.63,53.69,53.63,53.69,10600.0,45.8436,45.8949,45.8436,45.8949,10600.0
2010-09-15 13:20:00,53.69,53.69,53.63,53.64,2400.0,45.8949,45.8949,45.8436,45.8521,2400.0
2010-09-15 13:25:00,53.63,53.63,53.63,53.63,400.0,45.8436,45.8436,45.8436,45.8436,400.0
2010-09-15 13:30:00,53.59,53.61,53.58,53.6,2600.0,45.8094,45.8265,45.8008,45.8179,2600.0
2010-09-15 13:35:00,53.62,53.62,53.59,53.59,3000.0,45.835,45.835,45.8094,45.8094,3000.0
2010-09-15 13:40:00,53.59,53.63,53.59,53.63,1900.0,45.8094,45.8436,45.8094,45.8436,1900.0
2010-09-15 13:45:00,53.61,53.61,53.6,53.6,800.0,45.8265,45.8265,45.8179,45.8179,800.0
2010-09-15 13:50:00,53.59,53.62,53.58,53.61,600.0,45.8094,45.835,45.8008,45.8265,600.0
2010-09-15 13:55:00,53.61,53.64,53.61,53.64,1400.0,45.8265,45.8521,45.8265,45.8521,1400.0
2010-09-15 14:00:00,53.63,53.65,53.63,53.63,2000.0,45.8436,45.8607,45.8436,45.8436,2000.0
2010-09-15 14:05:00,53.63,53.65,53.63,53.63,21400.0,45.8436,45.8607,45.8436,45.8436,21400.0
2010-09-15 14:10:00,53.63,53.64,53.63,53.63,1600.0,45.8436,45.8521,45.8436,45.8436,1600.0
2010-09-15 14:15:00,53.63,53.63,53.55,53.55,4900.0,45.8436,45.8436,45.7752,45.7752,4900.0
2010-09-15 14:20:00,53.57,53.58,53.56,53.58,3400.0,45.7923,45.8008,45.7837,45.8008,3400.0
2010-09-15 14:25:00,53.59,53.59,53.57,53.58,2400.0,45.8094,45.8094,45.7923,45.8008,2400.0
2010-09-15 14:30:00,53.56,53.56,53.5,53.5,800.0,45.7837,45.7837,45.7324,45.7324,800.0
2010-09-15 14:35:00,53.51,53.53,53.51,53.53,4200.0,45.741,45.7581,45.741,45.7581,4200.0
2010-09-15 14:40:00,53.53,53.53,53.52,53.52,500.0,45.7581,45.7581,45.7495,45.7495,500.0
2010-09-15 14:45:00,53.52,53.53,53.52,53.52,500.0,45.7495,45.7581,45.7495,45.7495,500.0
2010-09-15 14:50:00,53.51,53.57,53.51,53.57,2800.0,45.741,45.7923,45.741,45.7923,2800.0
2010-09-15 14:55:00,53.58,53.59,53.58,53.59,900.0,45.8008,45.8094,45.8008,45.8094,900.0
2010-09-15 15:00:00,53.58,53.62,53.58,53.59,5000.0,45.8008,45.835,45.8008,45.8094,5000.0
2010-09-15 15:05:00,53.6,53.6,53.57,53.57,17400.0,45.8179,45.8179,45.7923,45.7923,17400.0
2010-09-15 15:10:00,53.61,53.64,53.61,53.62,2600.0,45.8265,45.8521,45.8265,45.835,2600.0
2010-09-15 15:15:00,53.61,53.62,53.59,53.62,2500.0,45.8265,45.835,45.8094,45.835,2500.0
2010-09-15 15:20:00,53.62,53.67,53.6,53.67,4800.0,45.835,45.8778,45.8179,45.8778,4800.0
2010-09-15 15:25:00,53.67,53.76,53.65,53.74,9300.0,45.8778,45.9547,45.8607,45.9376,9300.0
2010-09-15 15:30:00,53.74,53.76,53.74,53.74,1300.0,45.9376,45.9547,45.9376,45.9376,1300.0
2010-09-15 15:35:00,53.73,53.75,53.72,53.75,43700.0,45.929,45.9461,45.9205,45.9461,43700.0
2010-09-15 15:40:00,53.74,53.74,53.68,53.68,4700.0,45.9376,45.9376,45.8863,45.8863,4700.0
2010-09-15 15:45:00,53.67,53.71,53.66,53.7,1400.0,45.8778,45.912,45.8692,45.9034,1400.0
2010-09-15 15:50:00,53.72,53.74,53.72,53.74,27100.0,45.9205,45.9376,45.9205,45.9376,27100.0
2010-09-15 15:55:00,53.75,53.75,53.68,53.7,4000.0,45.9461,45.9461,45.8863,45.9034,4000.0
2010-09-16 09:30:00,53.55,53.66,53.55,53.64,11400.0,45.7752,45.8692,45.7752,45.8521,11400.0
2010-09-16 09:35:00,53.62,53.68,53.62,53.68,2500.0,45.835,45.8863,45.835,45.8863,2500.0
2010-09-16 09:40:00,53.64,53.64,53.53,53.53,4900.0,45.8521,45.8521,45.7581,45.7581,4900.0
2010-09-16 09:45:00,53.52,53.53,53.49,53.53,2200.0,45.7495,45.7581,45.7239,45.7581,2200.0
2010-09-16 09:50:00,53.56,53.62,53.55,53.62,1400.0,45.7837,45.835,45.7752,45.835,1400.0
2010-09-16 09:55:00,53.63,53.63,53.61,53.61,1400.0,45.8436,45.8436,45.8265,45.8265,1400.0
2010-09-16 10:00:00,53.58,53.66,53.45,53.66,9500.0,45.8008,45.8692,45.6897,45.8692,9500.0
2010-09-16 10:05:00,53.66,53.67,53.65,53.65,1200.0,45.8692,45.8778,45.8607,45.8607,1200.0
2010-09-16 10:10:00,53.68,53.68,53.64,53.65,2000.0,45.8863,45.8863,45.8521,45.8607,2000.0
2010-09-16 10:15:00,53.63,53.65,53.57,53.59,17000.0,45.8436,45.8607,45.7923,45.8094,17000.0
2010-09-16 10:20:00,53.6,53.66,53.58,53.62,2900.0,45.8179,45.8692,45.8008,45.835,2900.0
2010-09-16 10:25:00,53.62,53.66,53.62,53.62,2300.0,45.835,45.8692,45.835,45.835,2300.0
2010-09-16 10:30:00,53.58,53.59,53.55,53.55,1500.0,45.8008,45.8094,45.7752,45.7752,1500.0
2010-09-16 10:35:00,53.55,53.6,53.54,53.54,6000.0,45.7752,45.8179,45.7666,45.7666,6000.0
2010-09-16 10:40:00,53.57,53.64,53.56,53.63,1200.0,45.7923,45.8521,45.7837,45.8436,1200.0
2010-09-16 10:45:00,53.62,53.66,53.62,53.64,5100.0,45.835,45.8692,45.835,45.8521,5100.0
2010-09-16 10:50:00,53.66,53.67,53.64,53.67,2400.0,45.8692,45.8778,45.8521,45.8778,2400.0
2010-09-16 10:55:00,53.67,53.68,53.64,53.64,5800.0,45.8778,45.8863,45.8521,45.8521,5800.0
2010-09-16 11:00:00,53.63,53.65,53.62,53.65,4700.0,45.8436,45.8607,45.835,45.8607,4700.0
2010-09-16 11:05:00,53.66,53.68,53.65,53.65,1900.0,45.8692,45.8863,45.8607,45.8607,1900.0
2010-09-16 11:10:00,53.63,53.64,53.61,53.64,7400.0,45.8436,45.8521,45.8265,45.8521,7400.0
2010-09-16 11:15:00,53.64,53.67,53.64,53.65,1800.0,45.8521,45.8778,45.8521,45.8607,1800.0
2010-09-16 11:20:00,53.66,53.66,53.61,53.63,2200.0,45.8692,45.8692,45.8265,45.8436,2200.0
2010-09-16 11:25:00,53.63,53.63,53.55,53.58,3100.0,45.8436,45.8436,45.7752,45.8008,3100.0
2010-09-16 11:30:00,53.58,53.58,53.53,53.54,4900.0,45.8008,45.8008,45.7581,45.7666,4900.0
2010-09-16 11:35:00,53.56,53.59,53.56,53.58,2500.0,45.7837,45.8094,45.7837,45.8008,2500.0
2010-09-16 11:40:00,53.58,53.58,53.55,53.55,1500.0,45.8008,45.8008,45.7752,45.7752,1500.0
2010-09-16 11:45:00,53.57,53.58,53.56,53.56,8000.0,45.7923,45.8008,45.7837,45.7837,8000.0
2010-09-16 11:50:00,53.54,53.55,53.54,53.55,1900.0,45.7666,45.7752,45.7666,45.7752,1900.0
2010-09-16 11:55:00,53.58,53.58,53.58,53.58,800.0,45.8008,45.8008,45.8008,45.8008,800.0
2010-09-16 12:00:00,53.57,53.57,53.55,53.57,1600.0,45.7923,45.7923,45.7752,45.7923,1600.0
2010-09-16 12:05:00,53.57,53.57,53.53,53.53,2400.0,45.7923,45.7923,45.7581,45.7581,2400.0
2010-09-16 12:10:00,53.51,53.51,53.49,53.49,5100.0,45.741,45.741,45.7239,45.7239,5100.0
2010-09-16 12:15:00,53.5,53.54,53.5,53.54,2100.0,45.7324,45.7666,45.7324,45.7666,2100.0
2010-09-16 12:20:00,53.53,53.53,53.51,53.51,3600.0,45.7581,45.7581,45.741,45.741,3600.0
2010-09-16 12:25:00,53.52,53.55,53.52,53.54,6300.0,45.7495,45.7752,45.7495,45.7666,6300.0
2010-09-16 12:30:00,53.55,53.58,53.55,53.57,4100.0,45.7752,45.8008,45.7752,45.7923,4100.0
2010-09-16 12:35:00,53.56,53.58,53.56,53.58,2900.0,45.7837,45.8008,45.7837,45.8008,2900.0
2010-09-16 12:40:00,53.58,53.61,53.58,53.6,4300.0,45.8008,45.8265,45.8008,45.8179,4300.0
2010-09-16 12:45:00,53.59,53.59,53.58,53.59,900.0,45.8094,45.8094,45.8008,45.8094,900.0
2010-09-16 12:50:00,53.6,53.62,53.6,53.62,2400.0,45.8179,45.835,45.8179,45.835,2400.0
2010-09-16 12:55:00,53.62,53.67,53.62,53.66,1700.0,45.835,45.8778,45.835,45.8692,1700.0
2010-09-16 13:00:00,53.65,53.65,53.62,53.63,700.0,45.8607,45.8607,45.835,45.8436,700.0
2010-09-16 13:05:00,53.63,53.63,53.62,53.62,800.0,45.8436,45.8436,45.835,45.835,800.0
2010-09-16 13:10:00,53.61,53.61,53.57,53.59,3300.0,45.8265,45.8265,45.7923,45.8094,3300.0
2010-09-16 13:15:00,53.58,53.58,53.53,53.55,900.0,45.8008,45.8008,45.7581,45.7752,900.0
2010-09-16 13:20:00,53.55,53.57,53.54,53.57,5600.0,45.7752,45.7923,45.7666,45.7923,5600.0
2010-09-16 13:25:00,53.57,53.61,53.57,53.6,18400.0,45.7923,45.8265,45.7923,45.8179,18400.0
2010-09-16 13:30:00,53.59,53.59,53.56,53.56,2100.0,45.8094,45.8094,45.7837,45.7837,2100.0
2010-09-16 13:35:00,53.56,53.56,53.56,53.56,1200.0,45.7837,45.7837,45.7837,45.7837,1200.0
2010-09-16 13:40:00,53.57,53.61,53.57,53.61,2700.0,45.7923,45.8265,45.7923,45.8265,2700.0
2010-09-16 13:45:00,53.6,53.6,53.57,53.58,1400.0,45.8179,45.8179,45.7923,45.8008,1400.0
2010-09-16 13:50:00,53.58,53.59,53.56,53.56,1700.0,45.8008,45.8094,45.7837,45.7837,1700.0
2010-09-16 13:55:00,53.55,53.59,53.54,53.59,2600.0,45.7752,45.8094,45.7666,45.8094,2600.0
2010-09-16 14:00:00,53.57,53.64,53.57,53.62,5200.0,45.7923,45.8521,45.7923,45.835,5200.0
2010-09-16 14:05:00,53.6,53.62,53.59,53.61,1600.0,45.8179,45.835,45.8094,45.8265,1600.0
2010-09-16 14:10:00,53.61,53.65,53.61,53.65,1900.0,45.8265,45.8607,45.8265,45.8607,1900.0
2010-09-16 14:15:00,53.65,53.67,53.63,53.63,1400.0,45.8607,45.8778,45.8436,45.8436,1400.0
2010-09-16 14:20:00,53.64,53.64,53.64,53.64,200.0,45.8521,45.8521,45.8521,45.8521,200.0
2010-09-16 14:25:00,53.65,53.72,53.65,53.7,9000.0,45.8607,45.9205,45.8607,45.9034,9000.0
2010-09-16 14:30:00,53.69,53.69,53.67,53.68,2500.0,45.8949,45.8949,45.8778,45.8863,2500.0
2010-09-16 14:35:00,53.69,53.7,53.68,53.7,2700.0,45.8949,45.9034,45.8863,45.9034,2700.0
2010-09-16 14:40:00,53.7,53.71,53.7,53.7,1100.0,45.9034,45.912,45.9034,45.9034,1100.0
2010-09-16 14:45:00,53.7,53.71,53.68,53.68,3900.0,45.9034,45.912,45.8863,45.8863,3900.0
2010-09-16 14:50:00,53.68,53.68,53.67,53.68,500.0,45.8863,45.8863,45.8778,45.8863,500.0
2010-09-16 14:55:00,53.72,53.72,53.67,53.68,2600.0,45.9205,45.9205,45.8778,45.8863,2600.0
2010-09-16 15:00:00,53.68,53.7,53.68,53.69,1500.0,45.8863,45.9034,45.8863,45.8949,1500.0
2010-09-16 15:05:00,53.7,53.75,53.7,53.74,3600.0,45.9034,45.9461,45.9034,45.9376,3600.0
2010-09-16 15:10:00,53.74,53.74,53.73,53.74,2700.0,45.9376,45.9376,45.929,45.9376,2700.0
2010-09-16 15:15:00,53.73,53.78,53.73,53.78,4300.0,45.929,45.9718,45.929,45.9718,4300.0
2010-09-16 15:20:00,53.78,53.78,53.72,53.75,14800.0,45.9718,45.9718,45.9205,45.9461,14800.0
2010-09-16 15:25:00,53.77,53.78,53.77,53.77,2600.0,45.9632,45.9718,45.9632,45.9632,2600.0
2010-09-16 15:30:00,53.77,53.84,53.77,53.81,2100.0,45.9632,46.0231,45.9632,45.9974,2100.0
2010-09-16 15:35:00,53.77,53.8,53.77,53.8,2100.0,45.9632,45.9889,45.9632,45.9889,2100.0
2010-09-16 15:40:00,53.79,53.79,53.77,53.77,2200.0,45.9803,45.9803,45.9632,45.9632,2200.0
2010-09-16 15:45:00,53.74,53.76,53.74,53.76,2200.0,45.9376,45.9547,45.9376,45.9547,2200.0
2010-09-16 15:50:00,53.77,53.81,53.77,53.78,12700.0,45.9632,45.9974,45.9632,45.9718,12700.0
2010-09-16 15:55:00,53.77,53.79,53.76,53.79,2100.0,45.9632,45.9803,45.9547,45.9803,2100.0
2010-09-17 09:30:00,54.12,54.12,54.05,54.06,10400.0,46.2624,46.2624,46.2026,46.2111,10400.0
2010-09-17 09:35:00,54.04,54.04,54.04,54.04,300.0,46.194,46.194,46.194,46.194,300.0
2010-09-17 09:40:00,54.04,54.04,53.97,53.97,600.0,46.194,46.194,46.1342,46.1342,600.0
2010-09-17 09:45:00,53.94,53.94,53.9,53.93,4200.0,46.1086,46.1086,46.0744,46.1,4200.0
2010-09-17 09:50:00,53.94,53.94,53.82,53.82,5200.0,46.1086,46.1086,46.006,46.006,5200.0
2010-09-17 09:55:00,53.86,53.86,53.77,53.81,5900.0,46.0402,46.0402,45.9632,45.9974,5900.0
2010-09-17 10:00:00,53.75,53.76,53.69,53.73,5800.0,45.9461,45.9547,45.8949,45.929,5800.0
2010-09-17 10:05:00,53.76,53.81,53.76,53.79,3200.0,45.9547,45.9974,45.9547,45.9803,3200.0
2010-09-17 10:10:00,53.72,53.76,53.71,53.76,1400.0,45.9205,45.9547,45.912,45.9547,1400.0
2010-09-17 10:15:00,53.76,53.76,53.74,53.74,1700.0,45.9547,45.9547,45.9376,45.9376,1700.0
2010-09-17 10:20:00,53.8,53.83,53.8,53.82,3000.0,45.9889,46.0145,45.9889,46.006,3000.0
2010-09-17 10:25:00,53.8,53.8,53.8,53.8,100.0,45.9889,45.9889,45.9889,45.9889,100.0
2010-09-17 10:30:00,53.76,53.76,53.74,53.74,1300.0,45.9547,45.9547,45.9376,45.9376,1300.0
2010-09-17 10:35:00,53.79,53.83,53.79,53.83,5000.0,45.9803,46.0145,45.9803,46.0145,5000.0
2010-09-17 10:40:00,53.84,53.89,53.83,53.89,500.0,46.0231,46.0658,46.0145,46.0658,500.0
2010-09-17 10:45:00,53.88,53.88,53.88,53.88,500.0,46.0573,46.0573,46.0573,46.0573,500.0
2010-09-17 10:50:00,53.88,53.88,53.88,53.88,200.0,46.0573,46.0573,46.0573,46.0573,200.0
2010-09-17 10:55:00,53.87,53.89,53.87,53.87,7500.0,46.0487,46.0658,46.0487,46.0487,7500.0
2010-09-17 11:00:00,53.87,53.94,53.87,53.94,1000.0,46.0487,46.1086,46.0487,46.1086,1000.0
2010-09-17 11:05:00,53.95,54.0,53.94,54.0,1800.0,46.1171,46.1598,46.1086,46.1598,1800.0
2010-09-17 11:10:00,53.98,53.98,53.95,53.97,1400.0,46.1428,46.1428,46.1171,46.1342,1400.0
2010-09-17 11:15:00,53.99,53.99,53.95,53.95,800.0,46.1513,46.1513,46.1171,46.1171,800.0
2010-09-17 11:20:00,53.95,53.95,53.94,53.94,2700.0,46.1171,46.1171,46.1086,46.1086,2700.0
2010-09-17 11:25:00,53.95,53.95,53.86,53.86,3300.0,46.1171,46.1171,46.0402,46.0402,3300.0
2010-09-17 11:30:00,53.86,53.89,53.85,53.87,2200.0,46.0402,46.0658,46.0316,46.0487,2200.0
2010-09-17 11:35:00,53.86,53.86,53.82,53.82,1400.0,46.0402,46.0402,46.006,46.006,1400.0
2010-09-17 11:40:00,53.87,53.87,53.84,53.84,1000.0,46.0487,46.0487,46.0231,46.0231,1000.0
2010-09-17 11:45:00,53.84,53.85,53.81,53.84,13200.0,46.0231,46.0316,45.9974,46.0231,13200.0
2010-09-17 11:50:00,53.84,53.88,53.84,53.88,1600.0,46.0231,46.0573,46.0231,46.0573,1600.0
2010-09-17 11:55:00,53.88,53.88,53.86,53.86,900.0,46.0573,46.0573,46.0402,46.0402,900.0
2010-09-17 12:00:00,53.86,53.9,53.86,53.9,1900.0,46.0402,46.0744,46.0402,46.0744,1900.0
2010-09-17 12:05:00,53.91,53.92,53.9,53.9,5800.0,46.0829,46.0915,46.0744,46.0744,5800.0
2010-09-17 12:10:00,53.89,53.9,53.89,53.89,2300.0,46.0658,46.0744,46.0658,46.0658,2300.0
2010-09-17 12:15:00,53.92,53.92,53.9,53.9,2500.0,46.0915,46.0915,46.0744,46.0744,2500.0
2010-09-17 12:20:00,53.91,53.91,53.89,53.9,2000.0,46.0829,46.0829,46.0658,46.0744,2000.0
2010-09-17 12:25:00,53.92,53.92,53.92,53.92,300.0,46.0915,46.0915,46.0915,46.0915,300.0
2010-09-17 12:30:00,53.93,53.96,53.92,53.93,2200.0,46.1,46.1257,46.0915,46.1,2200.0
2010-09-17 12:35:00,53.94,53.94,53.91,53.93,1700.0,46.1086,46.1086,46.0829,46.1,1700.0
2010-09-17 12:40:00,53.92,53.92,53.9,53.9,1300.0,46.0915,46.0915,46.0744,46.0744,1300.0
2010-09-17 12:45:00,53.88,53.89,53.88,53.88,1000.0,46.0573,46.0658,46.0573,46.0573,1000.0
2010-09-17 12:50:00,53.89,53.89,53.84,53.86,2500.0,46.0658,46.0658,46.0231,46.0402,2500.0
2010-09-17 12:55:00,53.85,53.87,53.85,53.87,1300.0,46.0316,46.0487,46.0316,46.0487,1300.0
2010-09-17 13:00:00,53.86,53.87,53.86,53.86,400.0,46.0402,46.0487,46.0402,46.0402,400.0
2010-09-17 13:05:00,53.89,53.89,53.86,53.87,800.0,46.0658,46.0658,46.0402,46.0487,800.0
2010-09-17 13:10:00,53.87,53.87,53.84,53.84,1700.0,46.0487,46.0487,46.0231,46.0231,1700.0
2010-09-17 13:15:00,53.85,53.85,53.8,53.82,4400.0,46.0316,46.0316,45.9889,46.006,4400.0
2010-09-17 13:20:00,53.84,53.86,53.84,53.86,2500.0,46.0231,46.0402,46.0231,46.0402,2500.0
2010-09-17 13:25:00,53.86,53.86,53.86,53.86,0.0,46.0402,46.0402,46.0402,46.0402,0.0
2010-09-17 13:30:00,53.88,53.91,53.88,53.91,5500.0,46.0573,46.0829,46.0573,46.0829,5500.0
2010-09-17 13:35:00,53.9,53.91,53.88,53.88,2000.0,46.0744,46.0829,46.0573,46.0573,2000.0
2010-09-17 13:40:00,53.87,53.88,53.86,53.86,7700.0,46.0487,46.0573,46.0402,46.0402,7700.0
2010-09-17 13:45:00,53.87,53.9,53.87,53.9,1900.0,46.0487,46.0744,46.0487,46.0744,1900.0
2010-09-17 13:50:00,53.91,53.92,53.89,53.89,1400.0,46.0829,46.0915,46.0658,46.0658,1400.0
2010-09-17 13:55:00,53.93,53.93,53.91,53.91,3300.0,46.1,46.1,46.0829,46.0829,3300.0
2010-09-17 14:00:00,53.91,53.91,53.91,53.91,0.0,46.0829,46.0829,46.0829,46.0829,0.0
2010-09-17 14:05:00,53.92,53.92,53.91,53.92,1100.0,46.0915,46.0915,46.0829,46.0915,1100.0
2010-09-17 14:10:00,53.92,53.95,53.92,53.95,900.0,46.0915,46.1171,46.0915,46.1171,900.0
2010-09-17 14:15:00,53.94,53.95,53.94,53.94,2100.0,46.1086,46.1171,46.1086,46.1086,2100.0
2010-09-17 14:20:00,53.93,53.94,53.93,53.93,2100.0,46.1,46.1086,46.1,46.1,2100.0
2010-09-17 14:25:00,53.94,53.96,53.91,53.95,3500.0,46.1086,46.1257,46.0829,46.1171,3500.0
2010-09-17 14:30:00,53.94,53.97,53.94,53.96,5800.0,46.1086,46.1342,46.1086,46.1257,5800.0
2010-09-17 14:35:00,53.97,54.02,53.97,54.01,1700.0,46.1342,46.1769,46.1342,46.1684,1700.0
2010-09-17 14:40:00,54.01,54.02,54.0,54.02,1400.0,46.1684,46.1769,46.1598,46.1769,1400.0
2010-09-17 14:45:00,53.98,54.0,53.98,54.0,800.0,46.1428,46.1598,46.1428,46.1598,800.0
2010-09-17 14:50:00,53.99,53.99,53.99,53.99,500.0,46.1513,46.1513,46.1513,46.1513,500.0
2010-09-17 14:55:00,53.99,53.99,53.98,53.99,2400.0,46.1513,46.1513,46.1428,46.1513,2400.0
2010-09-17 15:00:00,53.98,53.99,53.98,53.98,3400.0,46.1428,46.1513,46.1428,46.1428,3400.0
2010-09-17 15:05:00,53.94,53.94,53.92,53.93,3900.0,46.1086,46.1086,46.0915,46.1,3900.0
2010-09-17 15:10:00,53.93,53.94,53.88,53.88,4900.0,46.1,46.1086,46.0573,46.0573,4900.0
2010-09-17 15:15:00,53.87,53.92,53.87,53.9,2200.0,46.0487,46.0915,46.0487,46.0744,2200.0
2010-09-17 15:20:00,53.91,53.91,53.9,53.91,2800.0,46.0829,46.0829,46.0744,46.0829,2800.0
2010-09-17 15:25:00,53.89,53.89,53.86,53.86,9300.0,46.0658,46.0658,46.0402,46.0402,9300.0
2010-09-17 15:30:00,53.89,53.93,53.88,53.92,700.0,46.0658,46.1,46.0573,46.0915,700.0
2010-09-17 15:35:00,53.94,53.94,53.9,53.91,3400.0,46.1086,46.1086,46.0744,46.0829,3400.0
2010-09-17 15:40:00,53.91,53.94,53.89,53.94,1200.0,46.0829,46.1086,46.0658,46.1086,1200.0
2010-09-17 15:45:00,53.96,53.96,53.92,53.93,1800.0,46.1257,46.1257,46.0915,46.1,1800.0
2010-09-17 15:50:00,53.94,53.96,53.94,53.95,2400.0,46.1086,46.1257,46.1086,46.1171,2400.0
2010-09-17 15:55:00,53.96,53.96,53.92,53.92,6400.0,46.1257,46.1257,46.0915,46.0915,6400.0
2010-09-20 09:30:00,54.16,54.16,54.06,54.09,9400.0,46.2966,46.2966,46.2111,46.2368,9400.0
2010-09-20 09:35:00,54.06,54.06,54.04,54.06,1200.0,46.2111,46.2111,46.194,46.2111,1200.0
2010-09-20 09:40:00,54.07,54.07,54.02,54.02,1600.0,46.2197,46.2197,46.1769,46.1769,1600.0
2010-09-20 09:45:00,54.02,54.03,54.02,54.03,400.0,46.1769,46.1855,46.1769,46.1855,400.0
2010-09-20 09:50:00,54.07,54.09,54.07,54.09,1600.0,46.2197,46.2368,46.2197,46.2368,1600.0
2010-09-20 09:55:00,54.14,54.14,54.14,54.14,2000.0,46.2795,46.2795,46.2795,46.2795,2000.0
2010-09-20 10:00:00,54.11,54.26,54.11,54.26,3300.0,46.2539,46.3821,46.2539,46.3821,3300.0
2010-09-20 10:05:00,54.25,54.36,54.25,54.35,2300.0,46.3736,46.4676,46.3736,46.459,2300.0
2010-09-20 10:10:00,54.38,54.38,54.36,54.37,1500.0,46.4847,46.4847,46.4676,46.4761,1500.0
2010-09-20 10:15:00,54.41,54.42,54.39,54.42,10900.0,46.5103,46.5189,46.4932,46.5189,10900.0
2010-09-20 10:20:00,54.44,54.5,54.44,54.5,1700.0,46.536,46.5873,46.536,46.5873,1700.0
2010-09-20 10:25:00,54.5,54.5,54.5,54.5,0.0,46.5873,46.5873,46.5873,46.5873,0.0
2010-09-20 10:30:00,54.44,54.44,54.44,54.44,600.0,46.536,46.536,46.536,46.536,600.0
2010-09-20 10:35:00,54.45,54.45,54.44,54.45,500.0,46.5445,46.5445,46.536,46.5445,500.0
2010-09-20 10:40:00,54.46,54.47,54.43,54.43,7900.0,46.5531,46.5616,46.5274,46.5274,7900.0
2010-09-20 10:45:00,54.46,54.49,54.46,54.48,1100.0,46.5531,46.5787,46.5531,46.5702,1100.0
2010-09-20 10:50:00,54.47,54.53,54.47,54.52,3500.0,46.5616,46.6129,46.5616,46.6044,3500.0
2010-09-20 10:55:00,54.54,54.55,54.54,54.55,1400.0,46.6214,46.63,46.6214,46.63,1400.0
2010-09-20 11:00:00,54.54,54.54,54.53,54.54,6200.0,46.6214,46.6214,46.6129,46.6214,6200.0
2010-09-20 11:05:00,54.55,54.55,54.55,54.55,700.0,46.63,46.63,46.63,46.63,700.0
2010-09-20 11:10:00,54.55,54.55,54.5,54.5,1100.0,46.63,46.63,46.5873,46.5873,1100.0
2010-09-20 11:15:00,54.5,54.5,54.46,54.48,1400.0,46.5873,46.5873,46.5531,46.5702,1400.0
2010-09-20 11:20:00,54.49,54.5,54.48,54.49,1300.0,46.5787,46.5873,46.5702,46.5787,1300.0
2010-09-20 11:25:00,54.48,54.5,54.48,54.5,400.0,46.5702,46.5873,46.5702,46.5873,400.0
2010-09-20 11:30:00,54.5,54.53,54.5,54.52,2200.0,46.5873,46.6129,46.5873,46.6044,2200.0
2010-09-20 11:35:00,54.52,54.53,54.51,54.51,2900.0,46.6044,46.6129,46.5958,46.5958,2900.0
2010-09-20 11:40:00,54.5,54.51,54.47,54.51,3200.0,46.5873,46.5958,46.5616,46.5958,3200.0
2010-09-20 11:45:00,54.5,54.5,54.48,54.48,500.0,46.5873,46.5873,46.5702,46.5702,500.0
2010-09-20 11:50:00,54.48,54.48,54.46,54.48,2000.0,46.5702,46.5702,46.5531,46.5702,2000.0
2010-09-20 11:55:00,54.47,54.47,54.44,54.44,1200.0,46.5616,46.5616,46.536,46.536,1200.0
2010-09-20 12:00:00,54.45,54.45,54.42,54.42,1400.0,46.5445,46.5445,46.5189,46.5189,1400.0
2010-09-20 12:05:00,54.43,54.43,54.4,54.4,1300.0,46.5274,46.5274,46.5018,46.5018,1300.0
2010-09-20 12:10:00,54.42,54.43,54.42,54.43,700.0,46.5189,46.5274,46.5189,46.5274,700.0
2010-09-20 12:15:00,54.4,54.43,54.4,54.43,1700.0,46.5018,46.5274,46.5018,46.5274,1700.0
2010-09-20 12:20:00,54.43,54.43,54.4,54.4,2700.0,46.5274,46.5274,46.5018,46.5018,2700.0
2010-09-20 12:25:00,54.4,54.4,54.36,54.36,1700.0,46.5018,46.5018,46.4676,46.4676,1700.0
2010-09-20 12:30:00,54.38,54.4,54.36,54.4,5800.0,46.4847,46.5018,46.4676,46.5018,5800.0
2010-09-20 12:35:00,54.41,54.41,54.39,54.39,700.0,46.5103,46.5103,46.4932,46.4932,700.0
2010-09-20 12:40:00,54.4,54.4,54.39,54.39,2000.0,46.5018,46.5018,46.4932,46.4932,2000.0
2010-09-20 12:45:00,54.44,54.44,54.44,54.44,100.0,46.536,46.536,46.536,46.536,100.0
2010-09-20 12:50:00,54.43,54.48,54.43,54.48,600.0,46.5274,46.5702,46.5274,46.5702,600.0
2010-09-20 12:55:00,54.45,54.45,54.43,54.43,500.0,46.5445,46.5445,46.5274,46.5274,500.0
2010-09-20 13:00:00,54.45,54.45,54.44,54.44,1400.0,46.5445,46.5445,46.536,46.536,1400.0
2010-09-20 13:05:00,54.45,54.46,54.45,54.46,400.0,46.5445,46.5531,46.5445,46.5531,400.0
2010-09-20 13:10:00,54.45,54.45,54.41,54.41,1000.0,46.5445,46.5445,46.5103,46.5103,1000.0
2010-09-20 13:15:00,54.37,54.42,54.37,54.42,4900.0,46.4761,46.5189,46.4761,46.5189,4900.0
2010-09-20 13:20:00,54.42,54.43,54.42,54.43,600.0,46.5189,46.5274,46.5189,46.5274,600.0
2010-09-20 13:25:00,54.44,54.46,54.44,54.45,2000.0,46.536,46.5531,46.536,46.5445,2000.0
2010-09-20 13:30:00,54.46,54.47,54.41,54.42,1800.0,46.5531,46.5616,46.5103,46.5189,1800.0
2010-09-20 13:35:00,54.46,54.5,54.46,54.49,1500.0,46.5531,46.5873,46.5531,46.5787,1500.0
2010-09-20 13:40:00,54.5,54.51,54.47,54.5,8300.0,46.5873,46.5958,46.5616,46.5873,8300.0
2010-09-20 13:45:00,54.49,54.49,54.46,54.46,1700.0,46.5787,46.5787,46.5531,46.5531,1700.0
2010-09-20 13:50:00,54.47,54.47,54.47,54.47,200.0,46.5616,46.5616,46.5616,46.5616,200.0
2010-09-20 13:55:00,54.48,54.49,54.47,54.49,700.0,46.5702,46.5787,46.5616,46.5787,700.0
2010-09-20 14:00:00,54.49,54.49,54.48,54.48,2800.0,46.5787,46.5787,46.5702,46.5702,2800.0
2010-09-20 14:05:00,54.46,54.47,54.45,54.47,800.0,46.5531,46.5616,46.5445,46.5616,800.0
2010-09-20 14:10:00,54.47,54.48,54.47,54.48,800.0,46.5616,46.5702,46.5616,46.5702,800.0
2010-09-20 14:15:00,54.48,54.52,54.48,54.52,400.0,46.5702,46.6044,46.5702,46.6044,400.0
2010-09-20 14:20:00,54.53,54.58,54.53,54.56,1300.0,46.6129,46.6556,46.6129,46.6385,1300.0
2010-09-20 14:25:00,54.58,54.59,54.58,54.59,700.0,46.6556,46.6642,46.6556,46.6642,700.0
2010-09-20 14:30:00,54.59,54.63,54.59,54.6,4900.0,46.6642,46.6984,46.6642,46.6727,4900.0
2010-09-20 14:35:00,54.63,54.64,54.62,54.63,1500.0,46.6984,46.7069,46.6898,46.6984,1500.0
2010-09-20 14:40:00,54.63,54.63,54.62,54.62,1100.0,46.6984,46.6984,46.6898,46.6898,1100.0
2010-09-20 14:45:00,54.64,54.65,54.59,54.59,5300.0,46.7069,46.7155,46.6642,46.6642,5300.0
2010-09-20 14:50:00,54.6,54.62,54.59,54.62,8200.0,46.6727,46.6898,46.6642,46.6898,8200.0
2010-09-20 14:55:00,54.65,54.69,54.64,54.65,2500.0,46.7155,46.7497,46.7069,46.7155,2500.0
2010-09-20 15:00:00,54.67,54.68,54.65,54.67,900.0,46.7326,46.7411,46.7155,46.7326,900.0
2010-09-20 15:05:00,54.69,54.69,54.65,54.65,2600.0,46.7497,46.7497,46.7155,46.7155,2600.0
2010-09-20 15:10:00,54.66,54.71,54.64,54.71,4000.0,46.724,46.7668,46.7069,46.7668,4000.0
2010-09-20 15:15:00,54.69,54.73,54.69,54.7,3000.0,46.7497,46.7839,46.7497,46.7582,3000.0
2010-09-20 15:20:00,54.75,54.76,54.7,54.7,7400.0,46.801,46.8095,46.7582,46.7582,7400.0
2010-09-20 15:25:00,54.73,54.73,54.7,54.7,1600.0,46.7839,46.7839,46.7582,46.7582,1600.0
2010-09-20 15:30:00,54.69,54.7,54.68,54.7,3100.0,46.7497,46.7582,46.7411,46.7582,3100.0
2010-09-20 15:35:00,54.71,54.77,54.71,54.77,1500.0,46.7668,46.8181,46.7668,46.8181,1500.0
2010-09-20 15:40:00,54.75,54.78,54.75,54.78,1500.0,46.801,46.8266,46.801,46.8266,1500.0
2010-09-20 15:45:00,54.76,54.8,54.75,54.76,5800.0,46.8095,46.8437,46.801,46.8095,5800.0
2010-09-20 15:50:00,54.76,54.8,54.76,54.8,2500.0,46.8095,46.8437,46.8095,46.8437,2500.0
2010-09-20 15:55:00,54.76,54.76,54.71,54.72,3100.0,46.8095,46.8095,46.7668,46.7753,3100.0
2010-09-21 09:30:00,54.78,54.78,54.66,54.69,4800.0,46.8266,46.8266,46.724,46.7497,4800.0
2010-09-21 09:35:00,54.69,54.69,54.64,54.64,2200.0,46.7497,46.7497,46.7069,46.7069,2200.0
2010-09-21 09:40:00,54.66,54.66,54.64,54.64,600.0,46.724,46.724,46.7069,46.7069,600.0
2010-09-21 09:45:00,54.64,54.68,54.64,54.68,400.0,46.7069,46.7411,46.7069,46.7411,400.0
2010-09-21 09:50:00,54.65,54.65,54.64,54.64,700.0,46.7155,46.7155,46.7069,46.7069,700.0
2010-09-21 09:55:00,54.65,54.66,54.64,54.64,1300.0,46.7155,46.724,46.7069,46.7069,1300.0
2010-09-21 10:00:00,54.65,54.68,54.64,54.68,3100.0,46.7155,46.7411,46.7069,46.7411,3100.0
2010-09-21 10:05:00,54.64,54.66,54.63,54.64,2200.0,46.7069,46.724,46.6984,46.7069,2200.0
2010-09-21 10:10:00,54.62,54.65,54.61,54.64,9900.0,46.6898,46.7155,46.6813,46.7069,9900.0
2010-09-21 10:15:00,54.63,54.68,54.62,54.68,2000.0,46.6984,46.7411,46.6898,46.7411,2000.0
2010-09-21 10:20:00,54.69,54.73,54.66,54.66,1700.0,46.7497,46.7839,46.724,46.724,1700.0
2010-09-21 10:25:00,54.66,54.67,54.64,54.65,3800.0,46.724,46.7326,46.7069,46.7155,3800.0
2010-09-21 10:30:00,54.68,54.72,54.68,54.72,8700.0,46.7411,46.7753,46.7411,46.7753,8700.0
2010-09-21 10:35:00,54.69,54.71,54.69,54.69,600.0,46.7497,46.7668,46.7497,46.7497,600.0
2010-09-21 10:40:00,54.68,54.68,54.66,54.66,1400.0,46.7411,46.7411,46.724,46.724,1400.0
2010-09-21 10:45:00,54.67,54.7,54.67,54.68,2800.0,46.7326,46.7582,46.7326,46.7411,2800.0
2010-09-21 10:50:00,54.7,54.7,54.65,54.65,1700.0,46.7582,46.7582,46.7155,46.7155,1700.0
2010-09-21 10:55:00,54.63,54.63,54.63,54.63,200.0,46.6984,46.6984,46.6984,46.6984,200.0
2010-09-21 11:00:00,54.63,54.63,54.61,54.63,1200.0,46.6984,46.6984,46.6813,46.6984,1200.0
2010-09-21 11:05:00,54.62,54.62,54.61,54.61,1200.0,46.6898,46.6898,46.6813,46.6813,1200.0
2010-09-21 11:10:00,54.66,54.68,54.66,54.68,600.0,46.724,46.7411,46.724,46.7411,600.0
2010-09-21 11:15:00,54.65,54.65,54.63,54.63,200.0,46.7155,46.7155,46.6984,46.6984,200.0
2010-09-21 11:20:00,54.63,54.63,54.6,54.6,400.0,46.6984,46.6984,46.6727,46.6727,400.0
2010-09-21 11:25:00,54.55,54.55,54.55,54.55,100.0,46.63,46.63,46.63,46.63,100.0
2010-09-21 11:30:00,54.56,54.57,54.55,54.55,5300.0,46.6385,46.6471,46.63,46.63,5300.0
2010-09-21 11:35:00,54.55,54.55,54.52,54.54,2800.0,46.63,46.63,46.6044,46.6214,2800.0
2010-09-21 11:40:00,54.56,54.56,54.56,54.56,400.0,46.6385,46.6385,46.6385,46.6385,400.0
2010-09-21 11:45:00,54.56,54.57,54.54,54.55,4000.0,46.6385,46.6471,46.6214,46.63,4000.0
2010-09-21 11:50:00,54.55,54.55,54.55,54.55,0.0,46.63,46.63,46.63,46.63,0.0
2010-09-21 11:55:00,54.54,54.57,54.54,54.57,500.0,46.6214,46.6471,46.6214,46.6471,500.0
2010-09-21 12:00:00,54.58,54.58,54.57,54.58,3000.0,46.6556,46.6556,46.6471,46.6556,3000.0
2010-09-21 12:05:00,54.61,54.61,54.57,54.57,1600.0,46.6813,46.6813,46.6471,46.6471,1600.0
2010-09-21 12:10:00,54.57,54.6,54.57,54.58,1100.0,46.6471,46.6727,46.6471,46.6556,1100.0
2010-09-21 12:15:00,54.6,54.6,54.6,54.6,700.0,46.6727,46.6727,46.6727,46.6727,700.0
2010-09-21 12:20:00,54.59,54.59,54.59,54.59,500.0,46.6642,46.6642,46.6642,46.6642,500.0
2010-09-21 12:25:00,54.58,54.58,54.54,54.54,800.0,46.6556,46.6556,46.6214,46.6214,800.0
2010-09-21 12:30:00,54.54,54.57,54.54,54.57,1600.0,46.6214,46.6471,46.6214,46.6471,1600.0
2010-09-21 12:35:00,54.57,54.58,54.55,54.58,1500.0,46.6471,46.6556,46.63,46.6556,1500.0
2010-09-21 12:40:00,54.57,54.57,54.56,54.56,800.0,46.6471,46.6471,46.6385,46.6385,800.0
2010-09-21 12:45:00,54.59,54.59,54.58,54.58,900.0,46.6642,46.6642,46.6556,46.6556,900.0
2010-09-21 12:50:00,54.58,54.58,54.58,54.58,1800.0,46.6556,46.6556,46.6556,46.6556,1800.0
2010-09-21 12:55:00,54.59,54.59,54.59,54.59,1500.0,46.6642,46.6642,46.6642,46.6642,1500.0
2010-09-21 13:00:00,54.57,54.57,54.57,54.57,300.0,46.6471,46.6471,46.6471,46.6471,300.0
2010-09-21 13:05:00,54.56,54.56,54.51,54.53,6300.0,46.6385,46.6385,46.5958,46.6129,6300.0
2010-09-21 13:10:00,54.53,54.53,54.53,54.53,0.0,46.6129,46.6129,46.6129,46.6129,0.0
2010-09-21 13:15:00,54.55,54.55,54.54,54.55,1100.0,46.63,46.63,46.6214,46.63,1100.0
2010-09-21 13:20:00,54.54,54.56,54.54,54.54,1800.0,46.6214,46.6385,46.6214,46.6214,1800.0
2010-09-21 13:25:00,54.55,54.56,54.53,54.54,4700.0,46.63,46.6385,46.6129,46.6214,4700.0
2010-09-21 13:30:00,54.54,54.55,54.53,54.53,5900.0,46.6214,46.63,46.6129,46.6129,5900.0
2010-09-21 13:35:00,54.51,54.52,54.51,54.52,500.0,46.5958,46.6044,46.5958,46.6044,500.0
2010-09-21 13:40:00,54.51,54.51,54.49,54.51,600.0,46.5958,46.5958,46.5787,46.5958,600.0
2010-09-21 13:45:00,54.52,54.54,54.52,54.54,500.0,46.6044,46.6214,46.6044,46.6214,500.0
2010-09-21 13:50:00,54.54,54.56,54.54,54.55,3500.0,46.6214,46.6385,46.6214,46.63,3500.0
2010-09-21 13:55:00,54.55,54.56,54.55,54.55,700.0,46.63,46.6385,46.63,46.63,700.0
2010-09-21 14:00:00,54.56,54.56,54.56,54.56,3400.0,46.6385,46.6385,46.6385,46.6385,3400.0
2010-09-21 14:05:00,54.55,54.56,54.54,54.56,1700.0,46.63,46.6385,46.6214,46.6385,1700.0
2010-09-21 14:10:00,54.56,54.59,54.55,54.55,2500.0,46.6385,46.6642,46.63,46.63,2500.0
2010-09-21 14:15:00,54.47,54.81,54.43,54.8,13100.0,46.5616,46.8522,46.5274,46.8437,13100.0
2010-09-21 14:20:00,54.72,54.76,54.65,54.76,5000.0,46.7753,46.8095,46.7155,46.8095,5000.0
2010-09-21 14:25:00,54.73,54.73,54.63,54.65,3700.0,46.7839,46.7839,46.6984,46.7155,3700.0
2010-09-21 14:30:00,54.76,54.81,54.76,54.81,200.0,46.8095,46.8522,46.8095,46.8522,200.0
2010-09-21 14:35:00,54.88,54.98,54.85,54.98,4400.0,46.9121,46.9976,46.8864,46.9976,4400.0
2010-09-21 14:40:00,54.99,55.0,54.97,54.97,5200.0,47.0061,47.0147,46.989,46.989,5200.0
2010-09-21 14:45:00,54.88,54.93,54.88,54.93,5900.0,46.9121,46.9548,46.9121,46.9548,5900.0
2010-09-21 14:50:00,54.88,54.88,54.78,54.83,2100.0,46.9121,46.9121,46.8266,46.8693,2100.0
2010-09-21 14:55:00,54.82,54.84,54.77,54.84,15300.0,46.8608,46.8779,46.8181,46.8779,15300.0
2010-09-21 15:00:00,54.82,54.82,54.72,54.78,6000.0,46.8608,46.8608,46.7753,46.8266,6000.0
2010-09-21 15:05:00,54.74,54.82,54.74,54.82,1200.0,46.7924,46.8608,46.7924,46.8608,1200.0
2010-09-21 15:10:00,54.81,54.81,54.7,54.72,3300.0,46.8522,46.8522,46.7582,46.7753,3300.0
2010-09-21 15:15:00,54.77,54.78,54.77,54.78,900.0,46.8181,46.8266,46.8181,46.8266,900.0
2010-09-21 15:20:00,54.78,54.79,54.73,54.73,2200.0,46.8266,46.8351,46.7839,46.7839,2200.0
2010-09-21 15:25:00,54.77,54.77,54.66,54.72,4900.0,46.8181,46.8181,46.724,46.7753,4900.0
2010-09-21 15:30:00,54.71,54.71,54.54,54.6,7000.0,46.7668,46.7668,46.6214,46.6727,7000.0
2010-09-21 15:35:00,54.57,54.61,54.47,54.61,8300.0,46.6471,46.6813,46.5616,46.6813,8300.0
2010-09-21 15:40:00,54.57,54.62,54.57,54.62,1900.0,46.6471,46.6898,46.6471,46.6898,1900.0
2010-09-21 15:45:00,54.62,54.64,54.54,54.59,7700.0,46.6898,46.7069,46.6214,46.6642,7700.0
2010-09-21 15:50:00,54.6,54.69,54.6,54.66,9900.0,46.6727,46.7497,46.6727,46.724,9900.0
2010-09-21 15:55:00,54.65,54.65,54.62,54.65,5800.0,46.7155,46.7155,46.6898,46.7155,5800.0
2010-09-22 09:30:00,54.51,54.63,54.51,54.62,7300.0,46.5958,46.6984,46.5958,46.6898,7300.0
2010-09-22 09:35:00,54.68,54.7,54.63,54.7,2500.0,46.7411,46.7582,46.6984,46.7582,2500.0
2010-09-22 09:40:00,54.72,54.79,54.72,54.78,2000.0,46.7753,46.8351,46.7753,46.8266,2000.0
2010-09-22 09:45:00,54.84,54.84,54.78,54.79,1900.0,46.8779,46.8779,46.8266,46.8351,1900.0
2010-09-22 09:50:00,54.78,54.78,54.7,54.72,7000.0,46.8266,46.8266,46.7582,46.7753,7000.0
2010-09-22 09:55:00,54.68,54.7,54.68,54.69,600.0,46.7411,46.7582,46.7411,46.7497,600.0
2010-09-22 10:00:00,54.66,54.67,54.5,54.5,6500.0,46.724,46.7326,46.5873,46.5873,6500.0
2010-09-22 10:05:00,54.5,54.52,54.49,54.52,1300.0,46.5873,46.6044,46.5787,46.6044,1300.0
2010-09-22 10:10:00,54.55,54.64,54.55,54.64,10000.0,46.63,46.7069,46.63,46.7069,10000.0
2010-09-22 10:15:00,54.61,54.62,54.6,54.62,1300.0,46.6813,46.6898,46.6727,46.6898,1300.0
2010-09-22 10:20:00,54.6,54.61,54.59,54.59,1600.0,46.6727,46.6813,46.6642,46.6642,1600.0
2010-09-22 10:25:00,54.57,54.57,54.48,54.53,4600.0,46.6471,46.6471,46.5702,46.6129,4600.0
2010-09-22 10:30:00,54.47,54.48,54.42,54.45,2300.0,46.5616,46.5702,46.5189,46.5445,2300.0
2010-09-22 10:35:00,54.47,54.47,54.41,54.41,1400.0,46.5616,46.5616,46.5103,46.5103,1400.0
2010-09-22 10:40:00,54.43,54.47,54.43,54.43,500.0,46.5274,46.5616,46.5274,46.5274,500.0
2010-09-22 10:45:00,54.45,54.51,54.45,54.48,58500.0,46.5445,46.5958,46.5445,46.5702,58500.0
2010-09-22 10:50:00,54.46,54.5,54.44,54.5,2200.0,46.5531,46.5873,46.536,46.5873,2200.0
2010-09-22 10:55:00,54.45,54.54,54.45,54.52,2400.0,46.5445,46.6214,46.5445,46.6044,2400.0
2010-09-22 11:00:00,54.56,54.56,54.56,54.56,1000.0,46.6385,46.6385,46.6385,46.6385,1000.0
2010-09-22 11:05:00,54.5,54.5,54.38,54.39,2800.0,46.5873,46.5873,46.4847,46.4932,2800.0
2010-09-22 11:10:00,54.41,54.43,54.35,54.36,1300.0,46.5103,46.5274,46.459,46.4676,1300.0
2010-09-22 11:15:00,54.38,54.4,54.38,54.4,1300.0,46.4847,46.5018,46.4847,46.5018,1300.0
2010-09-22 11:20:00,54.4,54.4,54.29,54.32,1100.0,46.5018,46.5018,46.4077,46.4334,1100.0
2010-09-22 11:25:00,54.28,54.29,54.25,54.25,700.0,46.3992,46.4077,46.3736,46.3736,700.0
2010-09-22 11:30:00,54.32,54.33,54.29,54.33,1000.0,46.4334,46.4419,46.4077,46.4419,1000.0
2010-09-22 11:35:00,54.28,54.35,54.28,54.35,3200.0,46.3992,46.459,46.3992,46.459,3200.0
2010-09-22 11:40:00,54.34,54.36,54.34,54.34,700.0,46.4505,46.4676,46.4505,46.4505,700.0
2010-09-22 11:45:00,54.36,54.36,54.36,54.36,900.0,46.4676,46.4676,46.4676,46.4676,900.0
2010-09-22 11:50:00,54.33,54.33,54.33,54.33,400.0,46.4419,46.4419,46.4419,46.4419,400.0
2010-09-22 11:55:00,54.41,54.41,54.38,54.38,2100.0,46.5103,46.5103,46.4847,46.4847,2100.0
2010-09-22 12:00:00,54.41,54.43,54.38,54.38,500.0,46.5103,46.5274,46.4847,46.4847,500.0
2010-09-22 12:05:00,54.38,54.39,54.37,54.39,1000.0,46.4847,46.4932,46.4761,46.4932,1000.0
2010-09-22 12:10:00,54.41,54.45,54.41,54.45,900.0,46.5103,46.5445,46.5103,46.5445,900.0
2010-09-22 12:15:00,54.45,54.45,54.45,54.45,100.0,46.5445,46.5445,46.5445,46.5445,100.0
2010-09-22 12:20:00,54.45,54.45,54.39,54.4,2500.0,46.5445,46.5445,46.4932,46.5018,2500.0
2010-09-22 12:25:00,54.45,54.45,54.43,54.44,600.0,46.5445,46.5445,46.5274,46.536,600.0
2010-09-22 12:30:00,54.43,54.43,54.42,54.43,700.0,46.5274,46.5274,46.5189,46.5274,700.0
2010-09-22 12:35:00,54.42,54.42,54.36,54.36,2600.0,46.5189,46.5189,46.4676,46.4676,2600.0
2010-09-22 12:40:00,54.37,54.39,54.35,54.39,2200.0,46.4761,46.4932,46.459,46.4932,2200.0
2010-09-22 12:45:00,54.36,54.37,54.36,54.37,1200.0,46.4676,46.4761,46.4676,46.4761,1200.0
2010-09-22 12:50:00,54.37,54.38,54.37,54.38,400.0,46.4761,46.4847,46.4761,46.4847,400.0
2010-09-22 12:55:00,54.36,54.38,54.36,54.36,1500.0,46.4676,46.4847,46.4676,46.4676,1500.0
2010-09-22 13:00:00,54.35,54.41,54.35,54.4,12800.0,46.459,46.5103,46.459,46.5018,12800.0
2010-09-22 13:05:00,54.4,54.4,54.31,54.31,4700.0,46.5018,46.5018,46.4248,46.4248,4700.0
2010-09-22 13:10:00,54.3,54.32,54.3,54.32,2700.0,46.4163,46.4334,46.4163,46.4334,2700.0
2010-09-22 13:15:00,54.3,54.3,54.28,54.3,3300.0,46.4163,46.4163,46.3992,46.4163,3300.0
2010-09-22 13:20:00,54.32,54.33,54.31,54.33,2200.0,46.4334,46.4419,46.4248,46.4419,2200.0
2010-09-22 13:25:00,54.32,54.37,54.31,54.36,5900.0,46.4334,46.4761,46.4248,46.4676,5900.0
2010-09-22 13:30:00,54.37,54.41,54.36,54.4,20700.0,46.4761,46.5103,46.4676,46.5018,20700.0
2010-09-22 13:35:00,54.4,54.44,54.4,54.43,25700.0,46.5018,46.536,46.5018,46.5274,25700.0
2010-09-22 13:40:00,54.44,54.44,54.43,54.43,12000.0,46.536,46.536,46.5274,46.5274,12000.0
2010-09-22 13:45:00,54.42,54.46,54.42,54.46,4600.0,46.5189,46.5531,46.5189,46.5531,4600.0
2010-09-22 13:50:00,54.46,54.48,54.46,54.47,13000.0,46.5531,46.5702,46.5531,46.5616,13000.0
2010-09-22 13:55:00,54.47,54.47,54.44,54.45,6900.0,46.5616,46.5616,46.536,46.5445,6900.0
2010-09-22 14:00:00,54.43,54.43,54.4,54.4,3000.0,46.5274,46.5274,46.5018,46.5018,3000.0
2010-09-22 14:05:00,54.37,54.42,54.37,54.42,11400.0,46.4761,46.5189,46.4761,46.5189,11400.0
2010-09-22 14:10:00,54.39,54.4,54.36,54.4,6700.0,46.4932,46.5018,46.4676,46.5018,6700.0
2010-09-22 14:15:00,54.41,54.42,54.38,54.38,300.0,46.5103,46.5189,46.4847,46.4847,300.0
2010-09-22 14:20:00,54.38,54.38,54.35,54.35,3300.0,46.4847,46.4847,46.459,46.459,3300.0
2010-09-22 14:25:00,54.4,54.41,54.39,54.41,11800.0,46.5018,46.5103,46.4932,46.5103,11800.0
2010-09-22 14:30:00,54.42,54.45,54.4,54.45,7000.0,46.5189,46.5445,46.5018,46.5445,7000.0
2010-09-22 14:35:00,54.44,54.54,54.44,54.52,25500.0,46.536,46.6214,46.536,46.6044,25500.0
2010-09-22 14:40:00,54.5,54.55,54.5,54.51,4400.0,46.5873,46.63,46.5873,46.5958,4400.0
2010-09-22 14:45:00,54.52,54.52,54.49,54.49,6600.0,46.6044,46.6044,46.5787,46.5787,6600.0
2010-09-22 14:50:00,54.49,54.51,54.49,54.5,1800.0,46.5787,46.5958,46.5787,46.5873,1800.0
2010-09-22 14:55:00,54.48,54.52,54.48,54.52,700.0,46.5702,46.6044,46.5702,46.6044,700.0
2010-09-22 15:00:00,54.54,54.55,54.54,54.55,800.0,46.6214,46.63,46.6214,46.63,800.0
2010-09-22 15:05:00,54.52,54.52,54.46,54.46,5000.0,46.6044,46.6044,46.5531,46.5531,5000.0
2010-09-22 15:10:00,54.44,54.48,54.44,54.48,2500.0,46.536,46.5702,46.536,46.5702,2500.0
2010-09-22 15:15:00,54.48,54.48,54.42,54.42,600.0,46.5702,46.5702,46.5189,46.5189,600.0
2010-09-22 15:20:00,54.4,54.45,54.39,54.44,16600.0,46.5018,46.5445,46.4932,46.536,16600.0
2010-09-22 15:25:00,54.42,54.44,54.42,54.43,6600.0,46.5189,46.536,46.5189,46.5274,6600.0
2010-09-22 15:30:00,54.42,54.47,54.41,54.47,1600.0,46.5189,46.5616,46.5103,46.5616,1600.0
2010-09-22 15:35:00,54.49,54.51,54.49,54.5,3900.0,46.5787,46.5958,46.5787,46.5873,3900.0
2010-09-22 15:40:00,54.51,54.51,54.48,54.5,1000.0,46.5958,46.5958,46.5702,46.5873,1000.0
2010-09-22 15:45:00,54.5,54.5,54.46,54.46,4200.0,46.5873,46.5873,46.5531,46.5531,4200.0
2010-09-22 15:50:00,54.46,54.49,54.43,54.49,5600.0,46.5531,46.5787,46.5274,46.5787,5600.0
2010-09-22 15:55:00,54.49,54.5,54.46,54.49,6700.0,46.5787,46.5873,46.5531,46.5787,6700.0
2010-09-23 09:30:00,54.1,54.1,54.03,54.06,9400.0,46.2453,46.2453,46.1855,46.2111,9400.0
2010-09-23 09:35:00,54.02,54.13,53.96,54.13,6400.0,46.1769,46.271,46.1257,46.271,6400.0
2010-09-23 09:40:00,54.17,54.24,54.17,54.21,5500.0,46.3052,46.365,46.3052,46.3394,5500.0
2010-09-23 09:45:00,54.23,54.23,54.23,54.23,100.0,46.3565,46.3565,46.3565,46.3565,100.0
2010-09-23 09:50:00,54.22,54.22,54.2,54.22,1200.0,46.3479,46.3479,46.3308,46.3479,1200.0
2010-09-23 09:55:00,54.21,54.21,54.2,54.2,400.0,46.3394,46.3394,46.3308,46.3308,400.0
2010-09-23 10:00:00,54.23,54.33,54.23,54.28,5000.0,46.3565,46.4419,46.3565,46.3992,5000.0
2010-09-23 10:05:00,54.38,54.4,54.37,54.39,4100.0,46.4847,46.5018,46.4761,46.4932,4100.0
2010-09-23 10:10:00,54.42,54.42,54.34,54.34,2900.0,46.5189,46.5189,46.4505,46.4505,2900.0
2010-09-23 10:15:00,54.32,54.32,54.32,54.32,500.0,46.4334,46.4334,46.4334,46.4334,500.0
2010-09-23 10:20:00,54.32,54.37,54.32,54.33,2400.0,46.4334,46.4761,46.4334,46.4419,2400.0
2010-09-23 10:25:00,54.35,54.45,54.35,54.45,3400.0,46.459,46.5445,46.459,46.5445,3400.0
2010-09-23 10:30:00,54.45,54.54,54.43,54.54,1200.0,46.5445,46.6214,46.5274,46.6214,1200.0
2010-09-23 10:35:00,54.55,54.55,54.55,54.55,200.0,46.63,46.63,46.63,46.63,200.0
2010-09-23 10:40:00,54.57,54.57,54.55,54.55,900.0,46.6471,46.6471,46.63,46.63,900.0
2010-09-23 10:45:00,54.59,54.59,54.55,54.55,1000.0,46.6642,46.6642,46.63,46.63,1000.0
2010-09-23 10:50:00,54.55,54.55,54.52,54.52,600.0,46.63,46.63,46.6044,46.6044,600.0
2010-09-23 10:55:00,54.51,54.52,54.51,54.52,700.0,46.5958,46.6044,46.5958,46.6044,700.0
2010-09-23 11:00:00,54.48,54.5,54.48,54.5,400.0,46.5702,46.5873,46.5702,46.5873,400.0
2010-09-23 11:05:00,54.53,54.54,54.53,54.53,2400.0,46.6129,46.6214,46.6129,46.6129,2400.0
2010-09-23 11:10:00,54.56,54.56,54.56,54.56,200.0,46.6385,46.6385,46.6385,46.6385,200.0
2010-09-23 11:15:00,54.55,54.57,54.54,54.57,700.0,46.63,46.6471,46.6214,46.6471,700.0
2010-09-23 11:20:00,54.61,54.61,54.59,54.6,1900.0,46.6813,46.6813,46.6642,46.6727,1900.0
2010-09-23 11:25:00,54.59,54.63,54.59,54.63,500.0,46.6642,46.6984,46.6642,46.6984,500.0
2010-09-23 11:30:00,54.69,54.72,54.69,54.7,5500.0,46.7497,46.7753,46.7497,46.7582,5500.0
2010-09-23 11:35:00,54.71,54.74,54.67,54.68,9200.0,46.7668,46.7924,46.7326,46.7411,9200.0
2010-09-23 11:40:00,54.68,54.68,54.64,54.64,9800.0,46.7411,46.7411,46.7069,46.7069,9800.0
2010-09-23 11:45:00,54.66,54.69,54.65,54.65,1800.0,46.724,46.7497,46.7155,46.7155,1800.0
2010-09-23 11:50:00,54.63,54.67,54.63,54.66,2200.0,46.6984,46.7326,46.6984,46.724,2200.0
2010-09-23 11:55:00,54.66,54.7,54.65,54.65,1000.0,46.724,46.7582,46.7155,46.7155,1000.0
2010-09-23 12:00:00,54.64,54.65,54.62,54.64,1700.0,46.7069,46.7155,46.6898,46.7069,1700.0
2010-09-23 12:05:00,54.65,54.65,54.63,54.63,200.0,46.7155,46.7155,46.6984,46.6984,200.0
2010-09-23 12:10:00,54.66,54.68,54.66,54.67,700.0,46.724,46.7411,46.724,46.7326,700.0
2010-09-23 12:15:00,54.63,54.64,54.62,54.62,1000.0,46.6984,46.7069,46.6898,46.6898,1000.0
2010-09-23 12:20:00,54.62,54.63,54.62,54.63,2500.0,46.6898,46.6984,46.6898,46.6984,2500.0
2010-09-23 12:25:00,54.63,54.63,54.63,54.63,0.0,46.6984,46.6984,46.6984,46.6984,0.0
2010-09-23 12:30:00,54.62,54.62,54.62,54.62,100.0,46.6898,46.6898,46.6898,46.6898,100.0
2010-09-23 12:35:00,54.65,54.65,54.64,54.64,9500.0,46.7155,46.7155,46.7069,46.7069,9500.0
2010-09-23 12:40:00,54.63,54.63,54.62,54.63,2200.0,46.6984,46.6984,46.6898,46.6984,2200.0
2010-09-23 12:45:00,54.6,54.61,54.6,54.61,200.0,46.6727,46.6813,46.6727,46.6813,200.0
2010-09-23 12:50:00,54.61,54.61,54.61,54.61,0.0,46.6813,46.6813,46.6813,46.6813,0.0
2010-09-23 12:55:00,54.64,54.64,54.63,54.63,500.0,46.7069,46.7069,46.6984,46.6984,500.0
2010-09-23 13:00:00,54.63,54.64,54.63,54.64,300.0,46.6984,46.7069,46.6984,46.7069,300.0
2010-09-23 13:05:00,54.66,54.67,54.66,54.67,2600.0,46.724,46.7326,46.724,46.7326,2600.0
2010-09-23 13:10:00,54.66,54.66,54.64,54.64,700.0,46.724,46.724,46.7069,46.7069,700.0
2010-09-23 13:15:00,54.61,54.62,54.6,54.6,4700.0,46.6813,46.6898,46.6727,46.6727,4700.0
2010-09-23 13:20:00,54.6,54.65,54.6,54.64,1100.0,46.6727,46.7155,46.6727,46.7069,1100.0
2010-09-23 13:25:00,54.65,54.65,54.62,54.63,9900.0,46.7155,46.7155,46.6898,46.6984,9900.0
2010-09-23 13:30:00,54.62,54.64,54.61,54.62,3700.0,46.6898,46.7069,46.6813,46.6898,3700.0
2010-09-23 13:35:00,54.64,54.67,54.64,54.65,7100.0,46.7069,46.7326,46.7069,46.7155,7100.0
2010-09-23 13:40:00,54.64,54.64,54.62,54.62,2100.0,46.7069,46.7069,46.6898,46.6898,2100.0
2010-09-23 13:45:00,54.6,54.61,54.56,54.57,5300.0,46.6727,46.6813,46.6385,46.6471,5300.0
2010-09-23 13:50:00,54.56,54.56,54.56,54.56,600.0,46.6385,46.6385,46.6385,46.6385,600.0
2010-09-23 13:55:00,54.61,54.62,54.58,54.58,1700.0,46.6813,46.6898,46.6556,46.6556,1700.0
2010-09-23 14:00:00,54.58,54.63,54.58,54.63,3500.0,46.6556,46.6984,46.6556,46.6984,3500.0
2010-09-23 14:05:00,54.63,54.63,54.6,54.61,1000.0,46.6984,46.6984,46.6727,46.6813,1000.0
2010-09-23 14:10:00,54.62,54.62,54.59,54.59,600.0,46.6898,46.6898,46.6642,46.6642,600.0
2010-09-23 14:15:00,54.6,54.61,54.6,54.6,1700.0,46.6727,46.6813,46.6727,46.6727,1700.0
2010-09-23 14:20:00,54.62,54.63,54.62,54.62,1200.0,46.6898,46.6984,46.6898,46.6898,1200.0
2010-09-23 14:25:00,54.6,54.61,54.6,54.61,500.0,46.6727,46.6813,46.6727,46.6813,500.0
2010-09-23 14:30:00,54.61,54.63,54.6,54.6,500.0,46.6813,46.6984,46.6727,46.6727,500.0
2010-09-23 14:35:00,54.62,54.62,54.55,54.55,1600.0,46.6898,46.6898,46.63,46.63,1600.0
2010-09-23 14:40:00,54.5,54.51,54.49,54.5,1300.0,46.5873,46.5958,46.5787,46.5873,1300.0
2010-09-23 14:45:00,54.5,54.51,54.47,54.47,5500.0,46.5873,46.5958,46.5616,46.5616,5500.0
2010-09-23 14:50:00,54.48,54.48,54.41,54.41,1800.0,46.5702,46.5702,46.5103,46.5103,1800.0
2010-09-23 14:55:00,54.44,54.44,54.37,54.37,5800.0,46.536,46.536,46.4761,46.4761,5800.0
2010-09-23 15:00:00,54.39,54.4,54.39,54.4,900.0,46.4932,46.5018,46.4932,46.5018,900.0
2010-09-23 15:05:00,54.36,54.37,54.3,54.31,5900.0,46.4676,46.4761,46.4163,46.4248,5900.0
2010-09-23 15:10:00,54.32,54.34,54.29,54.33,1300.0,46.4334,46.4505,46.4077,46.4419,1300.0
2010-09-23 15:15:00,54.27,54.32,54.25,54.32,8800.0,46.3906,46.4334,46.3736,46.4334,8800.0
2010-09-23 15:20:00,54.29,54.32,54.29,54.32,4800.0,46.4077,46.4334,46.4077,46.4334,4800.0
2010-09-23 15:25:00,54.3,54.3,54.2,54.2,9700.0,46.4163,46.4163,46.3308,46.3308,9700.0
2010-09-23 15:30:00,54.19,54.21,54.15,54.17,2100.0,46.3223,46.3394,46.2881,46.3052,2100.0
2010-09-23 15:35:00,54.14,54.18,54.12,54.12,3300.0,46.2795,46.3137,46.2624,46.2624,3300.0
2010-09-23 15:40:00,54.14,54.17,54.09,54.15,11200.0,46.2795,46.3052,46.2368,46.2881,11200.0
2010-09-23 15:45:00,54.14,54.2,54.14,54.19,1700.0,46.2795,46.3308,46.2795,46.3223,1700.0
2010-09-23 15:50:00,54.18,54.2,54.18,54.2,500.0,46.3137,46.3308,46.3137,46.3308,500.0
2010-09-23 15:55:00,54.18,54.23,54.18,54.23,8500.0,46.3137,46.3565,46.3137,46.3565,8500.0
2010-09-24 09:30:00,54.7,54.71,54.61,54.71,13800.0,46.9302,46.9388,46.853,46.9388,13800.0
2010-09-24 09:35:00,54.73,54.82,54.73,54.82,1500.0,46.956,47.0332,46.956,47.0332,1500.0
2010-09-24 09:40:00,54.87,54.88,54.82,54.85,3700.0,47.0761,47.0847,47.0332,47.0589,3700.0
2010-09-24 09:45:00,54.91,54.91,54.86,54.86,1200.0,47.1104,47.1104,47.0675,47.0675,1200.0
2010-09-24 09:50:00,54.79,54.84,54.79,54.84,1700.0,47.0075,47.0503,47.0075,47.0503,1700.0
2010-09-24 09:55:00,54.86,54.97,54.86,54.9,6800.0,47.0675,47.1619,47.0675,47.1018,6800.0
2010-09-24 10:00:00,54.89,54.98,54.83,54.98,7300.0,47.0932,47.1705,47.0418,47.1705,7300.0
2010-09-24 10:05:00,55.0,55.05,55.0,55.04,8800.0,47.1876,47.2305,47.1876,47.2219,8800.0
2010-09-24 10:10:00,55.01,55.01,54.98,54.98,2500.0,47.1962,47.1962,47.1705,47.1705,2500.0
2010-09-24 10:15:00,54.98,54.99,54.96,54.98,2700.0,47.1705,47.179,47.1533,47.1705,2700.0
2010-09-24 10:20:00,54.98,54.99,54.97,54.98,1500.0,47.1705,47.179,47.1619,47.1705,1500.0
2010-09-24 10:25:00,55.0,55.06,55.0,55.06,1700.0,47.1876,47.2391,47.1876,47.2391,1700.0
2010-09-24 10:30:00,55.07,55.07,55.04,55.04,1000.0,47.2477,47.2477,47.2219,47.2219,1000.0
2010-09-24 10:35:00,55.03,55.06,55.01,55.06,800.0,47.2134,47.2391,47.1962,47.2391,800.0
2010-09-24 10:40:00,55.09,55.1,55.08,55.08,3500.0,47.2648,47.2734,47.2563,47.2563,3500.0
2010-09-24 10:45:00,55.08,55.12,55.04,55.1,1500.0,47.2563,47.2906,47.2219,47.2734,1500.0
2010-09-24 10:50:00,55.1,55.1,55.1,55.1,100.0,47.2734,47.2734,47.2734,47.2734,100.0
2010-09-24 10:55:00,55.08,55.08,55.07,55.07,600.0,47.2563,47.2563,47.2477,47.2477,600.0
2010-09-24 11:00:00,55.06,55.09,55.06,55.09,800.0,47.2391,47.2648,47.2391,47.2648,800.0
2010-09-24 11:05:00,55.09,55.12,55.08,55.12,1200.0,47.2648,47.2906,47.2563,47.2906,1200.0
2010-09-24 11:10:00,55.11,55.15,55.08,55.12,2200.0,47.282,47.3163,47.2563,47.2906,2200.0
2010-09-24 11:15:00,55.14,55.14,55.11,55.11,7500.0,47.3077,47.3077,47.282,47.282,7500.0
2010-09-24 11:20:00,55.16,55.16,55.11,55.11,900.0,47.3249,47.3249,47.282,47.282,900.0
2010-09-24 11:25:00,55.11,55.11,55.1,55.1,1600.0,47.282,47.282,47.2734,47.2734,1600.0
2010-09-24 11:30:00,55.13,55.13,55.1,55.11,700.0,47.2992,47.2992,47.2734,47.282,700.0
2010-09-24 11:35:00,55.1,55.13,55.09,55.12,12600.0,47.2734,47.2992,47.2648,47.2906,12600.0
2010-09-24 11:40:00,55.12,55.12,55.05,55.07,77400.0,47.2906,47.2906,47.2305,47.2477,77400.0
2010-09-24 11:45:00,55.07,55.09,55.06,55.09,53500.0,47.2477,47.2648,47.2391,47.2648,53500.0
2010-09-24 11:50:00,55.08,55.11,55.07,55.11,4600.0,47.2563,47.282,47.2477,47.282,4600.0
2010-09-24 11:55:00,55.1,55.13,55.09,55.13,14000.0,47.2734,47.2992,47.2648,47.2992,14000.0
2010-09-24 12:00:00,55.13,55.13,55.1,55.12,2100.0,47.2992,47.2992,47.2734,47.2906,2100.0
2010-09-24 12:05:00,55.11,55.12,55.11,55.12,300.0,47.282,47.2906,47.282,47.2906,300.0
2010-09-24 12:10:00,55.1,55.1,55.08,55.08,700.0,47.2734,47.2734,47.2563,47.2563,700.0
2010-09-24 12:15:00,55.09,55.11,55.09,55.11,700.0,47.2648,47.282,47.2648,47.282,700.0
2010-09-24 12:20:00,55.09,55.09,55.08,55.08,900.0,47.2648,47.2648,47.2563,47.2563,900.0
2010-09-24 12:25:00,55.1,55.1,55.1,55.1,200.0,47.2734,47.2734,47.2734,47.2734,200.0
2010-09-24 12:30:00,55.11,55.13,55.11,55.13,1100.0,47.282,47.2992,47.282,47.2992,1100.0
2010-09-24 12:35:00,55.11,55.12,55.11,55.12,400.0,47.282,47.2906,47.282,47.2906,400.0
2010-09-24 12:40:00,55.12,55.16,55.11,55.16,1400.0,47.2906,47.3249,47.282,47.3249,1400.0
2010-09-24 12:45:00,55.16,55.2,55.16,55.2,300.0,47.3249,47.3592,47.3249,47.3592,300.0
2010-09-24 12:50:00,55.19,55.19,55.17,55.18,1200.0,47.3506,47.3506,47.3335,47.3421,1200.0
2010-09-24 12:55:00,55.18,55.18,55.16,55.16,1200.0,47.3421,47.3421,47.3249,47.3249,1200.0
2010-09-24 13:00:00,55.18,55.18,55.17,55.17,500.0,47.3421,47.3421,47.3335,47.3335,500.0
2010-09-24 13:05:00,55.18,55.18,55.18,55.18,100.0,47.3421,47.3421,47.3421,47.3421,100.0
2010-09-24 13:10:00,55.18,55.18,55.18,55.18,0.0,47.3421,47.3421,47.3421,47.3421,0.0
2010-09-24 13:15:00,55.17,55.18,55.15,55.16,6900.0,47.3335,47.3421,47.3163,47.3249,6900.0
2010-09-24 13:20:00,55.15,55.15,55.15,55.15,1000.0,47.3163,47.3163,47.3163,47.3163,1000.0
2010-09-24 13:25:00,55.17,55.19,55.16,55.17,7400.0,47.3335,47.3506,47.3249,47.3335,7400.0
2010-09-24 13:30:00,55.2,55.23,55.18,55.23,5300.0,47.3592,47.385,47.3421,47.385,5300.0
2010-09-24 13:35:00,55.23,55.24,55.2,55.22,1500.0,47.385,47.3935,47.3592,47.3764,1500.0
2010-09-24 13:40:00,55.22,55.22,55.22,55.22,0.0,47.3764,47.3764,47.3764,47.3764,0.0
2010-09-24 13:45:00,55.17,55.17,55.15,55.17,1000.0,47.3335,47.3335,47.3163,47.3335,1000.0
2010-09-24 13:50:00,55.17,55.17,55.17,55.17,0.0,47.3335,47.3335,47.3335,47.3335,0.0
2010-09-24 13:55:00,55.15,55.15,55.13,55.13,1200.0,47.3163,47.3163,47.2992,47.2992,1200.0
2010-09-24 14:00:00,55.13,55.15,55.13,55.15,300.0,47.2992,47.3163,47.2992,47.3163,300.0
2010-09-24 14:05:00,55.14,55.14,55.13,55.13,300.0,47.3077,47.3077,47.2992,47.2992,300.0
2010-09-24 14:10:00,55.1,55.11,55.09,55.09,800.0,47.2734,47.282,47.2648,47.2648,800.0
2010-09-24 14:15:00,55.09,55.11,55.07,55.1,2100.0,47.2648,47.282,47.2477,47.2734,2100.0
2010-09-24 14:20:00,55.1,55.1,55.1,55.1,4900.0,47.2734,47.2734,47.2734,47.2734,4900.0
2010-09-24 14:25:00,55.08,55.1,55.08,55.1,8100.0,47.2563,47.2734,47.2563,47.2734,8100.0
2010-09-24 14:30:00,55.16,55.16,55.16,55.16,100.0,47.3249,47.3249,47.3249,47.3249,100.0
2010-09-24 14:35:00,55.16,55.19,55.16,55.19,600.0,47.3249,47.3506,47.3249,47.3506,600.0
2010-09-24 14:40:00,55.18,55.2,55.16,55.2,3500.0,47.3421,47.3592,47.3249,47.3592,3500.0
2010-09-24 14:45:00,55.19,55.22,55.16,55.16,1300.0,47.3506,47.3764,47.3249,47.3249,1300.0
2010-09-24 14:50:00,55.17,55.18,55.15,55.16,2100.0,47.3335,47.3421,47.3163,47.3249,2100.0
2010-09-24 14:55:00,55.17,55.19,55.16,55.17,8500.0,47.3335,47.3506,47.3249,47.3335,8500.0
2010-09-24 15:00:00,55.16,55.17,55.11,55.11,900.0,47.3249,47.3335,47.282,47.282,900.0
2010-09-24 15:05:00,55.12,55.13,55.11,55.13,1000.0,47.2906,47.2992,47.282,47.2992,1000.0
2010-09-24 15:10:00,55.15,55.16,55.15,55.16,1300.0,47.3163,47.3249,47.3163,47.3249,1300.0
2010-09-24 15:15:00,55.12,55.17,55.12,55.17,1500.0,47.2906,47.3335,47.2906,47.3335,1500.0
2010-09-24 15:20:00,55.14,55.14,55.14,55.14,800.0,47.3077,47.3077,47.3077,47.3077,800.0
2010-09-24 15:25:00,55.14,55.16,55.1,55.12,2700.0,47.3077,47.3249,47.2734,47.2906,2700.0
2010-09-24 15:30:00,55.12,55.12,55.11,55.11,6400.0,47.2906,47.2906,47.282,47.282,6400.0
2010-09-24 15:35:00,55.11,55.16,55.11,55.16,1900.0,47.282,47.3249,47.282,47.3249,1900.0
2010-09-24 15:40:00,55.16,55.16,55.14,55.15,1400.0,47.3249,47.3249,47.3077,47.3163,1400.0
2010-09-24 15:45:00,55.16,55.22,55.16,55.17,9600.0,47.3249,47.3764,47.3249,47.3335,9600.0
2010-09-24 15:50:00,55.18,55.19,55.15,55.15,7300.0,47.3421,47.3506,47.3163,47.3163,7300.0
2010-09-24 15:55:00,55.14,55.18,55.13,55.18,5500.0,47.3077,47.3421,47.2992,47.3421,5500.0
2010-09-27 09:30:00,55.27,55.27,55.13,55.15,10800.0,47.4193,47.4193,47.2992,47.3163,10800.0
2010-09-27 09:35:00,55.15,55.2,55.14,55.2,1600.0,47.3163,47.3592,47.3077,47.3592,1600.0
2010-09-27 09:40:00,55.08,55.13,55.08,55.11,1000.0,47.2563,47.2992,47.2563,47.282,1000.0
2010-09-27 09:45:00,55.07,55.14,55.07,55.08,4900.0,47.2477,47.3077,47.2477,47.2563,4900.0
2010-09-27 09:50:00,55.06,55.12,55.06,55.12,2400.0,47.2391,47.2906,47.2391,47.2906,2400.0
2010-09-27 09:55:00,55.12,55.12,55.05,55.08,4500.0,47.2906,47.2906,47.2305,47.2563,4500.0
2010-09-27 10:00:00,55.06,55.1,55.06,55.08,2200.0,47.2391,47.2734,47.2391,47.2563,2200.0
2010-09-27 10:05:00,55.09,55.16,55.09,55.16,2300.0,47.2648,47.3249,47.2648,47.3249,2300.0
2010-09-27 10:10:00,55.15,55.15,55.07,55.07,3300.0,47.3163,47.3163,47.2477,47.2477,3300.0
2010-09-27 10:15:00,55.07,55.07,55.04,55.05,1500.0,47.2477,47.2477,47.2219,47.2305,1500.0
2010-09-27 10:20:00,55.05,55.08,55.05,55.08,1600.0,47.2305,47.2563,47.2305,47.2563,1600.0
2010-09-27 10:25:00,55.12,55.14,55.1,55.14,4600.0,47.2906,47.3077,47.2734,47.3077,4600.0
2010-09-27 10:30:00,55.18,55.18,55.12,55.16,4200.0,47.3421,47.3421,47.2906,47.3249,4200.0
2010-09-27 10:35:00,55.15,55.15,55.09,55.09,300.0,47.3163,47.3163,47.2648,47.2648,300.0
2010-09-27 10:40:00,55.14,55.2,55.14,55.19,6100.0,47.3077,47.3592,47.3077,47.3506,6100.0
2010-09-27 10:45:00,55.19,55.19,55.17,55.17,2700.0,47.3506,47.3506,47.3335,47.3335,2700.0
2010-09-27 10:50:00,55.16,55.16,55.13,55.13,500.0,47.3249,47.3249,47.2992,47.2992,500.0
2010-09-27 10:55:00,55.16,55.17,55.15,55.17,7700.0,47.3249,47.3335,47.3163,47.3335,7700.0
2010-09-27 11:00:00,55.14,55.15,55.09,55.09,4900.0,47.3077,47.3163,47.2648,47.2648,4900.0
2010-09-27 11:05:00,55.09,55.09,55.07,55.07,1100.0,47.2648,47.2648,47.2477,47.2477,1100.0
2010-09-27 11:10:00,55.08,55.1,55.02,55.03,6600.0,47.2563,47.2734,47.2048,47.2134,6600.0
2010-09-27 11:15:00,55.01,55.01,54.97,54.99,1900.0,47.1962,47.1962,47.1619,47.179,1900.0
2010-09-27 11:20:00,54.98,55.02,54.98,55.01,4300.0,47.1705,47.2048,47.1705,47.1962,4300.0
2010-09-27 11:25:00,55.06,55.06,55.01,55.01,1300.0,47.2391,47.2391,47.1962,47.1962,1300.0
2010-09-27 11:30:00,55.02,55.07,55.02,55.05,2700.0,47.2048,47.2477,47.2048,47.2305,2700.0
2010-09-27 11:35:00,55.05,55.06,54.97,55.0,3100.0,47.2305,47.2391,47.1619,47.1876,3100.0
2010-09-27 11:40:00,54.98,54.99,54.98,54.99,600.0,47.1705,47.179,47.1705,47.179,600.0
2010-09-27 11:45:00,55.0,55.05,55.0,55.03,3700.0,47.1876,47.2305,47.1876,47.2134,3700.0
2010-09-27 11:50:00,55.03,55.03,55.0,55.03,800.0,47.2134,47.2134,47.1876,47.2134,800.0
2010-09-27 11:55:00,55.02,55.02,55.01,55.01,7700.0,47.2048,47.2048,47.1962,47.1962,7700.0
2010-09-27 12:00:00,55.03,55.08,55.03,55.07,3800.0,47.2134,47.2563,47.2134,47.2477,3800.0
2010-09-27 12:05:00,55.09,55.09,55.05,55.05,300.0,47.2648,47.2648,47.2305,47.2305,300.0
2010-09-27 12:10:00,55.05,55.07,55.01,55.03,1600.0,47.2305,47.2477,47.1962,47.2134,1600.0
2010-09-27 12:15:00,55.04,55.07,55.04,55.06,2000.0,47.2219,47.2477,47.2219,47.2391,2000.0
2010-09-27 12:20:00,55.05,55.05,55.02,55.02,600.0,47.2305,47.2305,47.2048,47.2048,600.0
2010-09-27 12:25:00,55.02,55.05,55.02,55.04,1000.0,47.2048,47.2305,47.2048,47.2219,1000.0
2010-09-27 12:30:00,55.06,55.06,55.01,55.03,6400.0,47.2391,47.2391,47.1962,47.2134,6400.0
2010-09-27 12:35:00,55.05,55.05,55.02,55.03,500.0,47.2305,47.2305,47.2048,47.2134,500.0
2010-09-27 12:40:00,55.05,55.06,55.02,55.06,1900.0,47.2305,47.2391,47.2048,47.2391,1900.0
2010-09-27 12:45:00,55.05,55.07,55.05,55.07,300.0,47.2305,47.2477,47.2305,47.2477,300.0
2010-09-27 12:50:00,55.06,55.06,55.04,55.06,1500.0,47.2391,47.2391,47.2219,47.2391,1500.0
2010-09-27 12:55:00,55.04,55.05,55.04,55.05,2100.0,47.2219,47.2305,47.2219,47.2305,2100.0
2010-09-27 13:00:00,55.04,55.06,54.99,55.06,8900.0,47.2219,47.2391,47.179,47.2391,8900.0
2010-09-27 13:05:00,55.07,55.1,55.06,55.1,1200.0,47.2477,47.2734,47.2391,47.2734,1200.0
2010-09-27 13:10:00,55.08,55.08,55.05,55.07,5400.0,47.2563,47.2563,47.2305,47.2477,5400.0
2010-09-27 13:15:00,55.07,55.08,55.07,55.07,500.0,47.2477,47.2563,47.2477,47.2477,500.0
2010-09-27 13:20:00,55.07,55.09,55.05,55.09,2900.0,47.2477,47.2648,47.2305,47.2648,2900.0
2010-09-27 13:25:00,55.07,55.1,55.07,55.09,13200.0,47.2477,47.2734,47.2477,47.2648,13200.0
2010-09-27 13:30:00,55.08,55.11,55.07,55.11,1300.0,47.2563,47.282,47.2477,47.282,1300.0
2010-09-27 13:35:00,55.1,55.1,55.1,55.1,1500.0,47.2734,47.2734,47.2734,47.2734,1500.0
2010-09-27 13:40:00,55.11,55.15,55.11,55.15,3700.0,47.282,47.3163,47.282,47.3163,3700.0
2010-09-27 13:45:00,55.18,55.19,55.17,55.19,2100.0,47.3421,47.3506,47.3335,47.3506,2100.0
2010-09-27 13:50:00,55.18,55.21,55.18,55.2,11000.0,47.3421,47.3678,47.3421,47.3592,11000.0
2010-09-27 13:55:00,55.22,55.23,55.21,55.21,4800.0,47.3764,47.385,47.3678,47.3678,4800.0
2010-09-27 14:00:00,55.21,55.24,55.21,55.24,5000.0,47.3678,47.3935,47.3678,47.3935,5000.0
2010-09-27 14:05:00,55.24,55.24,55.22,55.23,600.0,47.3935,47.3935,47.3764,47.385,600.0
2010-09-27 14:10:00,55.23,55.23,55.21,55.21,2900.0,47.385,47.385,47.3678,47.3678,2900.0
2010-09-27 14:15:00,55.19,55.26,55.19,55.25,2000.0,47.3506,47.4107,47.3506,47.4021,2000.0
2010-09-27 14:20:00,55.26,55.26,55.26,55.26,500.0,47.4107,47.4107,47.4107,47.4107,500.0
2010-09-27 14:25:00,55.26,55.26,55.24,55.24,900.0,47.4107,47.4107,47.3935,47.3935,900.0
2010-09-27 14:30:00,55.29,55.29,55.24,55.24,600.0,47.4364,47.4364,47.3935,47.3935,600.0
2010-09-27 14:35:00,55.26,55.26,55.26,55.26,200.0,47.4107,47.4107,47.4107,47.4107,200.0
2010-09-27 14:40:00,55.3,55.32,55.29,55.32,700.0,47.445,47.4622,47.4364,47.4622,700.0
2010-09-27 14:45:00,55.31,55.31,55.29,55.29,1900.0,47.4536,47.4536,47.4364,47.4364,1900.0
2010-09-27 14:50:00,55.3,55.31,55.28,55.3,11600.0,47.445,47.4536,47.4278,47.445,11600.0
2010-09-27 14:55:00,55.31,55.31,55.26,55.26,2600.0,47.4536,47.4536,47.4107,47.4107,2600.0
2010-09-27 15:00:00,55.22,55.24,55.21,55.21,4300.0,47.3764,47.3935,47.3678,47.3678,4300.0
2010-09-27 15:05:00,55.21,55.24,55.21,55.24,4100.0,47.3678,47.3935,47.3678,47.3935,4100.0
2010-09-27 15:10:00,55.24,55.24,55.24,55.24,500.0,47.3935,47.3935,47.3935,47.3935,500.0
2010-09-27 15:15:00,55.23,55.23,55.21,55.23,10700.0,47.385,47.385,47.3678,47.385,10700.0
2010-09-27 15:20:00,55.22,55.25,55.22,55.23,1800.0,47.3764,47.4021,47.3764,47.385,1800.0
2010-09-27 15:25:00,55.23,55.23,55.21,55.21,2500.0,47.385,47.385,47.3678,47.3678,2500.0
2010-09-27 15:30:00,55.19,55.19,55.15,55.16,28600.0,47.3506,47.3506,47.3163,47.3249,28600.0
2010-09-27 15:35:00,55.13,55.13,55.1,55.1,1800.0,47.2992,47.2992,47.2734,47.2734,1800.0
2010-09-27 15:40:00,55.06,55.1,55.06,55.09,3600.0,47.2391,47.2734,47.2391,47.2648,3600.0
2010-09-27 15:45:00,55.07,55.07,55.05,55.07,7200.0,47.2477,47.2477,47.2305,47.2477,7200.0
2010-09-27 15:50:00,55.03,55.03,54.99,55.0,3300.0,47.2134,47.2134,47.179,47.1876,3300.0
2010-09-27 15:55:00,54.97,55.0,54.95,55.0,10200.0,47.1619,47.1876,47.1447,47.1876,10200.0
2010-09-28 09:30:00,55.13,55.13,54.9,54.9,16500.0,47.2992,47.2992,47.1018,47.1018,16500.0
2010-09-28 09:35:00,54.94,54.94,54.8,54.8,4700.0,47.1361,47.1361,47.016,47.016,4700.0
2010-09-28 09:40:00,54.75,54.77,54.68,54.68,3700.0,46.9731,46.9903,46.9131,46.9131,3700.0
2010-09-28 09:45:00,54.67,54.71,54.63,54.67,3500.0,46.9045,46.9388,46.8702,46.9045,3500.0
2010-09-28 09:50:00,54.67,54.72,54.67,54.72,1200.0,46.9045,46.9474,46.9045,46.9474,1200.0
2010-09-28 09:55:00,54.69,54.7,54.66,54.69,3300.0,46.9217,46.9302,46.8959,46.9217,3300.0
2010-09-28 10:00:00,54.68,54.69,54.42,54.54,10400.0,46.9131,46.9217,46.69,46.793,10400.0
2010-09-28 10:05:00,54.54,54.55,54.44,54.47,7200.0,46.793,46.8015,46.7072,46.7329,7200.0
2010-09-28 10:10:00,54.48,54.48,54.45,54.47,1700.0,46.7415,46.7415,46.7157,46.7329,1700.0
2010-09-28 10:15:00,54.51,54.55,54.49,54.55,2900.0,46.7672,46.8015,46.7501,46.8015,2900.0
2010-09-28 10:20:00,54.56,54.63,54.54,54.63,9900.0,46.8101,46.8702,46.793,46.8702,9900.0
2010-09-28 10:25:00,54.7,54.77,54.7,54.7,3400.0,46.9302,46.9903,46.9302,46.9302,3400.0
2010-09-28 10:30:00,54.69,54.8,54.69,54.74,3400.0,46.9217,47.016,46.9217,46.9646,3400.0
2010-09-28 10:35:00,54.74,54.77,54.73,54.76,8000.0,46.9646,46.9903,46.956,46.9817,8000.0
2010-09-28 10:40:00,54.79,54.84,54.79,54.8,2400.0,47.0075,47.0503,47.0075,47.016,2400.0
2010-09-28 10:45:00,54.79,54.82,54.78,54.8,4200.0,47.0075,47.0332,46.9989,47.016,4200.0
2010-09-28 10:50:00,54.78,54.82,54.78,54.8,3000.0,46.9989,47.0332,46.9989,47.016,3000.0
2010-09-28 10:55:00,54.82,54.88,54.82,54.87,1000.0,47.0332,47.0847,47.0332,47.0761,1000.0
2010-09-28 11:00:00,54.89,54.93,54.87,54.87,3500.0,47.0932,47.1276,47.0761,47.0761,3500.0
2010-09-28 11:05:00,54.84,54.86,54.83,54.83,32700.0,47.0503,47.0675,47.0418,47.0418,32700.0
2010-09-28 11:10:00,54.82,54.9,54.82,54.9,2500.0,47.0332,47.1018,47.0332,47.1018,2500.0
2010-09-28 11:15:00,54.89,54.94,54.88,54.94,3400.0,47.0932,47.1361,47.0847,47.1361,3400.0
2010-09-28 11:20:00,54.93,54.97,54.93,54.97,3500.0,47.1276,47.1619,47.1276,47.1619,3500.0
2010-09-28 11:25:00,54.98,55.07,54.96,55.06,4500.0,47.1705,47.2477,47.1533,47.2391,4500.0
2010-09-28 11:30:00,55.05,55.09,55.05,55.09,1000.0,47.2305,47.2648,47.2305,47.2648,1000.0
2010-09-28 11:35:00,55.09,55.12,55.09,55.09,500.0,47.2648,47.2906,47.2648,47.2648,500.0
2010-09-28 11:40:00,55.13,55.13,55.11,55.11,1600.0,47.2992,47.2992,47.282,47.282,1600.0
2010-09-28 11:45:00,55.08,55.08,55.05,55.07,1500.0,47.2563,47.2563,47.2305,47.2477,1500.0
2010-09-28 11:50:00,55.03,55.03,55.01,55.02,1600.0,47.2134,47.2134,47.1962,47.2048,1600.0
2010-09-28 11:55:00,55.0,55.03,55.0,55.03,3700.0,47.1876,47.2134,47.1876,47.2134,3700.0
2010-09-28 12:00:00,55.02,55.03,54.99,54.99,3600.0,47.2048,47.2134,47.179,47.179,3600.0
2010-09-28 12:05:00,54.97,54.98,54.94,54.98,3200.0,47.1619,47.1705,47.1361,47.1705,3200.0
2010-09-28 12:10:00,54.97,55.02,54.97,55.02,2700.0,47.1619,47.2048,47.1619,47.2048,2700.0
2010-09-28 12:15:00,55.0,55.04,55.0,55.04,1400.0,47.1876,47.2219,47.1876,47.2219,1400.0
2010-09-28 12:20:00,55.02,55.1,55.02,55.07,1500.0,47.2048,47.2734,47.2048,47.2477,1500.0
2010-09-28 12:25:00,55.09,55.09,54.98,55.03,6900.0,47.2648,47.2648,47.1705,47.2134,6900.0
2010-09-28 12:30:00,55.04,55.05,55.0,55.04,1800.0,47.2219,47.2305,47.1876,47.2219,1800.0
2010-09-28 12:35:00,55.04,55.06,55.04,55.06,200.0,47.2219,47.2391,47.2219,47.2391,200.0
2010-09-28 12:40:00,55.03,55.03,55.03,55.03,200.0,47.2134,47.2134,47.2134,47.2134,200.0
2010-09-28 12:45:00,55.07,55.07,55.04,55.04,16600.0,47.2477,47.2477,47.2219,47.2219,16600.0
2010-09-28 12:50:00,55.05,55.05,55.04,55.04,900.0,47.2305,47.2305,47.2219,47.2219,900.0
2010-09-28 12:55:00,55.05,55.08,55.05,55.08,900.0,47.2305,47.2563,47.2305,47.2563,900.0
2010-09-28 13:00:00,55.08,55.1,55.03,55.03,1400.0,47.2563,47.2734,47.2134,47.2134,1400.0
2010-09-28 13:05:00,55.02,55.02,54.95,54.98,1400.0,47.2048,47.2048,47.1447,47.1705,1400.0
2010-09-28 13:10:00,54.99,55.03,54.97,55.03,4400.0,47.179,47.2134,47.1619,47.2134,4400.0
2010-09-28 13:15:00,55.02,55.02,54.99,55.0,18000.0,47.2048,47.2048,47.179,47.1876,18000.0
2010-09-28 13:20:00,55.01,55.03,55.01,55.03,900.0,47.1962,47.2134,47.1962,47.2134,900.0
2010-09-28 13:25:00,55.04,55.06,55.02,55.06,8900.0,47.2219,47.2391,47.2048,47.2391,8900.0
2010-09-28 13:30:00,55.08,55.1,55.08,55.08,1100.0,47.2563,47.2734,47.2563,47.2563,1100.0
2010-09-28 13:35:00,55.1,55.16,55.1,55.13,2500.0,47.2734,47.3249,47.2734,47.2992,2500.0
2010-09-28 13:40:00,55.11,55.14,55.11,55.14,600.0,47.282,47.3077,47.282,47.3077,600.0
2010-09-28 13:45:00,55.12,55.13,55.09,55.11,1800.0,47.2906,47.2992,47.2648,47.282,1800.0
2010-09-28 13:50:00,55.15,55.22,55.15,55.2,1800.0,47.3163,47.3764,47.3163,47.3592,1800.0
2010-09-28 13:55:00,55.21,55.25,55.21,55.25,1900.0,47.3678,47.4021,47.3678,47.4021,1900.0
2010-09-28 14:00:00,55.24,55.24,55.19,55.19,3000.0,47.3935,47.3935,47.3506,47.3506,3000.0
2010-09-28 14:05:00,55.19,55.2,55.17,55.19,2400.0,47.3506,47.3592,47.3335,47.3506,2400.0
2010-09-28 14:10:00,55.19,55.22,55.18,55.18,2600.0,47.3506,47.3764,47.3421,47.3421,2600.0
2010-09-28 14:15:00,55.18,55.24,55.17,55.2,4700.0,47.3421,47.3935,47.3335,47.3592,4700.0
2010-09-28 14:20:00,55.19,55.2,55.15,55.15,4100.0,47.3506,47.3592,47.3163,47.3163,4100.0
2010-09-28 14:25:00,55.15,55.16,55.08,55.08,23000.0,47.3163,47.3249,47.2563,47.2563,23000.0
2010-09-28 14:30:00,55.07,55.11,55.05,55.1,16700.0,47.2477,47.282,47.2305,47.2734,16700.0
2010-09-28 14:35:00,55.03,55.11,55.03,55.06,2500.0,47.2134,47.282,47.2134,47.2391,2500.0
2010-09-28 14:40:00,55.06,55.09,55.0,55.03,6300.0,47.2391,47.2648,47.1876,47.2134,6300.0
2010-09-28 14:45:00,55.02,55.04,54.95,54.96,3800.0,47.2048,47.2219,47.1447,47.1533,3800.0
2010-09-28 14:50:00,54.97,54.99,54.95,54.97,3700.0,47.1619,47.179,47.1447,47.1619,3700.0
2010-09-28 14:55:00,54.97,54.99,54.95,54.99,1400.0,47.1619,47.179,47.1447,47.179,1400.0
2010-09-28 15:00:00,55.0,55.01,54.99,55.0,4600.0,47.1876,47.1962,47.179,47.1876,4600.0
2010-09-28 15:05:00,54.98,55.06,54.97,55.05,10600.0,47.1705,47.2391,47.1619,47.2305,10600.0
2010-09-28 15:10:00,55.06,55.08,55.03,55.06,6200.0,47.2391,47.2563,47.2134,47.2391,6200.0
2010-09-28 15:15:00,55.07,55.13,55.05,55.13,1700.0,47.2477,47.2992,47.2305,47.2992,1700.0
2010-09-28 15:20:00,55.13,55.14,55.1,55.1,3500.0,47.2992,47.3077,47.2734,47.2734,3500.0
2010-09-28 15:25:00,55.1,55.11,55.07,55.08,1600.0,47.2734,47.282,47.2477,47.2563,1600.0
2010-09-28 15:30:00,55.1,55.14,55.09,55.14,3500.0,47.2734,47.3077,47.2648,47.3077,3500.0
2010-09-28 15:35:00,55.18,55.22,55.18,55.22,4400.0,47.3421,47.3764,47.3421,47.3764,4400.0
2010-09-28 15:40:00,55.25,55.25,55.19,55.22,3300.0,47.4021,47.4021,47.3506,47.3764,3300.0
2010-09-28 15:45:00,55.23,55.29,55.23,55.27,4200.0,47.385,47.4364,47.385,47.4193,4200.0
2010-09-28 15:50:00,55.28,55.33,55.28,55.33,3300.0,47.4278,47.4707,47.4278,47.4707,3300.0
2010-09-28 15:55:00,55.29,55.29,55.23,55.23,4100.0,47.4364,47.4364,47.385,47.385,4100.0
2010-09-29 09:30:00,55.09,55.09,54.98,55.02,10300.0,47.2648,47.2648,47.1705,47.2048,10300.0
2010-09-29 09:35:00,55.05,55.2,55.05,55.19,7600.0,47.2305,47.3592,47.2305,47.3506,7600.0
2010-09-29 09:40:00,55.2,55.26,55.2,55.22,15100.0,47.3592,47.4107,47.3592,47.3764,15100.0
2010-09-29 09:45:00,55.23,55.25,55.15,55.15,14800.0,47.385,47.4021,47.3163,47.3163,14800.0
2010-09-29 09:50:00,55.15,55.15,55.09,55.09,5700.0,47.3163,47.3163,47.2648,47.2648,5700.0
2010-09-29 09:55:00,55.09,55.11,55.05,55.1,6000.0,47.2648,47.282,47.2305,47.2734,6000.0
2010-09-29 10:00:00,55.09,55.2,55.09,55.19,6400.0,47.2648,47.3592,47.2648,47.3506,6400.0
2010-09-29 10:05:00,55.2,55.27,55.19,55.22,8000.0,47.3592,47.4193,47.3506,47.3764,8000.0
2010-09-29 10:10:00,55.22,55.25,55.21,55.24,8900.0,47.3764,47.4021,47.3678,47.3935,8900.0
2010-09-29 10:15:00,55.25,55.25,55.08,55.08,3100.0,47.4021,47.4021,47.2563,47.2563,3100.0
2010-09-29 10:20:00,55.04,55.06,55.01,55.04,9100.0,47.2219,47.2391,47.1962,47.2219,9100.0
2010-09-29 10:25:00,55.03,55.05,54.96,55.05,6000.0,47.2134,47.2305,47.1533,47.2305,6000.0
2010-09-29 10:30:00,55.05,55.15,55.05,55.12,2000.0,47.2305,47.3163,47.2305,47.2906,2000.0
2010-09-29 10:35:00,55.11,55.11,55.07,55.07,1900.0,47.282,47.282,47.2477,47.2477,1900.0
2010-09-29 10:40:00,55.11,55.11,55.04,55.05,2300.0,47.282,47.282,47.2219,47.2305,2300.0
2010-09-29 10:45:00,55.02,55.07,54.99,55.06,2500.0,47.2048,47.2477,47.179,47.2391,2500.0
2010-09-29 10:50:00,55.04,55.06,55.04,55.04,1400.0,47.2219,47.2391,47.2219,47.2219,1400.0
2010-09-29 10:55:00,55.05,55.05,54.99,55.05,1900.0,47.2305,47.2305,47.179,47.2305,1900.0
2010-09-29 11:00:00,55.05,55.11,55.05,55.11,2800.0,47.2305,47.282,47.2305,47.282,2800.0
2010-09-29 11:05:00,55.11,55.13,55.09,55.09,2800.0,47.282,47.2992,47.2648,47.2648,2800.0
2010-09-29 11:10:00,55.08,55.12,55.08,55.11,800.0,47.2563,47.2906,47.2563,47.282,800.0
2010-09-29 11:15:00,55.1,55.1,55.06,55.08,2700.0,47.2734,47.2734,47.2391,47.2563,2700.0
2010-09-29 11:20:00,55.06,55.12,55.06,55.12,200.0,47.2391,47.2906,47.2391,47.2906,200.0
2010-09-29 11:25:00,55.13,55.14,55.11,55.14,3000.0,47.2992,47.3077,47.282,47.3077,3000.0
2010-09-29 11:30:00,55.16,55.17,55.15,55.17,1700.0,47.3249,47.3335,47.3163,47.3335,1700.0
2010-09-29 11:35:00,55.18,55.21,55.18,55.21,900.0,47.3421,47.3678,47.3421,47.3678,900.0
2010-09-29 11:40:00,55.22,55.22,55.18,55.18,1000.0,47.3764,47.3764,47.3421,47.3421,1000.0
2010-09-29 11:45:00,55.2,55.22,55.2,55.21,1300.0,47.3592,47.3764,47.3592,47.3678,1300.0
2010-09-29 11:50:00,55.2,55.21,55.19,55.2,2300.0,47.3592,47.3678,47.3506,47.3592,2300.0
2010-09-29 11:55:00,55.21,55.24,55.21,55.21,1700.0,47.3678,47.3935,47.3678,47.3678,1700.0
2010-09-29 12:00:00,55.22,55.24,55.18,55.21,12700.0,47.3764,47.3935,47.3421,47.3678,12700.0
2010-09-29 12:05:00,55.19,55.22,55.19,55.22,1800.0,47.3506,47.3764,47.3506,47.3764,1800.0
2010-09-29 12:10:00,55.2,55.26,55.2,55.25,800.0,47.3592,47.4107,47.3592,47.4021,800.0
2010-09-29 12:15:00,55.25,55.28,55.25,55.25,2500.0,47.4021,47.4278,47.4021,47.4021,2500.0
2010-09-29 12:20:00,55.26,55.31,55.26,55.3,1300.0,47.4107,47.4536,47.4107,47.445,1300.0
2010-09-29 12:25:00,55.3,55.3,55.26,55.26,2300.0,47.445,47.445,47.4107,47.4107,2300.0
2010-09-29 12:30:00,55.25,55.27,55.23,55.23,2200.0,47.4021,47.4193,47.385,47.385,2200.0
2010-09-29 12:35:00,55.21,55.25,55.21,55.25,12000.0,47.3678,47.4021,47.3678,47.4021,12000.0
2010-09-29 12:40:00,55.24,55.27,55.24,55.26,3000.0,47.3935,47.4193,47.3935,47.4107,3000.0
2010-09-29 12:45:00,55.24,55.24,55.21,55.23,2800.0,47.3935,47.3935,47.3678,47.385,2800.0
2010-09-29 12:50:00,55.23,55.28,55.23,55.26,7000.0,47.385,47.4278,47.385,47.4107,7000.0
2010-09-29 12:55:00,55.26,55.27,55.23,55.23,7900.0,47.4107,47.4193,47.385,47.385,7900.0
2010-09-29 13:00:00,55.23,55.26,55.22,55.25,6000.0,47.385,47.4107,47.3764,47.4021,6000.0
2010-09-29 13:05:00,55.26,55.27,55.17,55.18,8800.0,47.4107,47.4193,47.3335,47.3421,8800.0
2010-09-29 13:10:00,55.18,55.2,55.18,55.18,4800.0,47.3421,47.3592,47.3421,47.3421,4800.0
2010-09-29 13:15:00,55.2,55.21,55.18,55.21,11400.0,47.3592,47.3678,47.3421,47.3678,11400.0
2010-09-29 13:20:00,55.21,55.21,55.18,55.18,3900.0,47.3678,47.3678,47.3421,47.3421,3900.0
2010-09-29 13:25:00,55.18,55.19,55.16,55.16,4600.0,47.3421,47.3506,47.3249,47.3249,4600.0
2010-09-29 13:30:00,55.16,55.2,55.16,55.2,3500.0,47.3249,47.3592,47.3249,47.3592,3500.0
2010-09-29 13:35:00,55.2,55.21,55.12,55.13,15600.0,47.3592,47.3678,47.2906,47.2992,15600.0
2010-09-29 13:40:00,55.13,55.15,55.1,55.15,7600.0,47.2992,47.3163,47.2734,47.3163,7600.0
2010-09-29 13:45:00,55.15,55.19,55.14,55.17,5500.0,47.3163,47.3506,47.3077,47.3335,5500.0
2010-09-29 13:50:00,55.18,55.21,55.17,55.18,6500.0,47.3421,47.3678,47.3335,47.3421,6500.0
2010-09-29 13:55:00,55.18,55.27,55.18,55.25,7800.0,47.3421,47.4193,47.3421,47.4021,7800.0
2010-09-29 14:00:00,55.25,55.3,55.25,55.27,5400.0,47.4021,47.445,47.4021,47.4193,5400.0
2010-09-29 14:05:00,55.27,55.28,55.26,55.27,3200.0,47.4193,47.4278,47.4107,47.4193,3200.0
2010-09-29 14:10:00,55.28,55.33,55.27,55.31,6300.0,47.4278,47.4707,47.4193,47.4536,6300.0
2010-09-29 14:15:00,55.31,55.32,55.29,55.29,6300.0,47.4536,47.4622,47.4364,47.4364,6300.0
2010-09-29 14:20:00,55.28,55.29,55.27,55.29,4200.0,47.4278,47.4364,47.4193,47.4364,4200.0
2010-09-29 14:25:00,55.27,55.28,55.22,55.22,4700.0,47.4193,47.4278,47.3764,47.3764,4700.0
2010-09-29 14:30:00,55.24,55.25,55.22,55.24,6800.0,47.3935,47.4021,47.3764,47.3935,6800.0
2010-09-29 14:35:00,55.24,55.26,55.24,55.26,1200.0,47.3935,47.4107,47.3935,47.4107,1200.0
2010-09-29 14:40:00,55.26,55.31,55.26,55.31,2900.0,47.4107,47.4536,47.4107,47.4536,2900.0
2010-09-29 14:45:00,55.33,55.34,55.29,55.29,20900.0,47.4707,47.4793,47.4364,47.4364,20900.0
2010-09-29 14:50:00,55.29,55.3,55.27,55.3,9200.0,47.4364,47.445,47.4193,47.445,9200.0
2010-09-29 14:55:00,55.3,55.32,55.3,55.32,5300.0,47.445,47.4622,47.445,47.4622,5300.0
2010-09-29 15:00:00,55.32,55.32,55.28,55.28,3100.0,47.4622,47.4622,47.4278,47.4278,3100.0
2010-09-29 15:05:00,55.27,55.29,55.15,55.16,15800.0,47.4193,47.4364,47.3163,47.3249,15800.0
2010-09-29 15:10:00,55.16,55.16,55.09,55.09,4100.0,47.3249,47.3249,47.2648,47.2648,4100.0
2010-09-29 15:15:00,55.09,55.09,55.03,55.04,3000.0,47.2648,47.2648,47.2134,47.2219,3000.0
2010-09-29 15:20:00,55.07,55.12,55.06,55.12,5500.0,47.2477,47.2906,47.2391,47.2906,5500.0
2010-09-29 15:25:00,55.13,55.13,55.08,55.11,1300.0,47.2992,47.2992,47.2563,47.282,1300.0
2010-09-29 15:30:00,55.1,55.1,55.01,55.03,3500.0,47.2734,47.2734,47.1962,47.2134,3500.0
2010-09-29 15:35:00,55.02,55.08,55.02,55.08,1300.0,47.2048,47.2563,47.2048,47.2563,1300.0
2010-09-29 15:40:00,55.12,55.12,55.02,55.02,4800.0,47.2906,47.2906,47.2048,47.2048,4800.0
2010-09-29 15:45:00,55.04,55.13,55.04,55.13,5800.0,47.2219,47.2992,47.2219,47.2992,5800.0
2010-09-29 15:50:00,55.14,55.15,55.13,55.13,13500.0,47.3077,47.3163,47.2992,47.2992,13500.0
2010-09-29 15:55:00,55.13,55.16,55.13,55.16,6300.0,47.2992,47.3249,47.2992,47.3249,6300.0
2010-09-30 09:30:00,55.52,55.6,55.44,55.6,17100.0,47.6338,47.7024,47.5651,47.7024,17100.0
2010-09-30 09:35:00,55.55,55.55,55.49,55.49,5000.0,47.6595,47.6595,47.608,47.608,5000.0
2010-09-30 09:40:00,55.48,55.69,55.41,55.69,25300.0,47.5994,47.7796,47.5394,47.7796,25300.0
2010-09-30 09:45:00,55.7,55.74,55.65,55.71,12200.0,47.7882,47.8225,47.7453,47.7968,12200.0
2010-09-30 09:50:00,55.62,55.62,55.5,55.5,4400.0,47.7196,47.7196,47.6166,47.6166,4400.0
2010-09-30 09:55:00,55.56,55.58,55.51,55.51,700.0,47.6681,47.6852,47.6252,47.6252,700.0
2010-09-30 10:00:00,55.48,55.51,55.42,55.47,4800.0,47.5994,47.6252,47.548,47.5909,4800.0
2010-09-30 10:05:00,55.51,55.54,55.48,55.49,4400.0,47.6252,47.6509,47.5994,47.608,4400.0
2010-09-30 10:10:00,55.44,55.44,55.34,55.41,7200.0,47.5651,47.5651,47.4793,47.5394,7200.0
2010-09-30 10:15:00,55.39,55.47,55.39,55.44,8600.0,47.5222,47.5909,47.5222,47.5651,8600.0
2010-09-30 10:20:00,55.38,55.38,55.31,55.32,5500.0,47.5136,47.5136,47.4536,47.4622,5500.0
2010-09-30 10:25:00,55.32,55.38,55.32,55.38,6600.0,47.4622,47.5136,47.4622,47.5136,6600.0
2010-09-30 10:30:00,55.38,55.43,55.38,55.42,3600.0,47.5136,47.5565,47.5136,47.548,3600.0
2010-09-30 10:35:00,55.45,55.45,55.39,55.4,4400.0,47.5737,47.5737,47.5222,47.5308,4400.0
2010-09-30 10:40:00,55.39,55.44,55.39,55.43,2300.0,47.5222,47.5651,47.5222,47.5565,2300.0
2010-09-30 10:45:00,55.42,55.42,55.3,55.33,4600.0,47.548,47.548,47.445,47.4707,4600.0
2010-09-30 10:50:00,55.36,55.37,55.3,55.3,1700.0,47.4965,47.5051,47.445,47.445,1700.0
2010-09-30 10:55:00,55.23,55.25,55.2,55.2,2800.0,47.385,47.4021,47.3592,47.3592,2800.0
2010-09-30 11:00:00,55.2,55.21,55.12,55.21,8700.0,47.3592,47.3678,47.2906,47.3678,8700.0
2010-09-30 11:05:00,55.16,55.18,55.05,55.06,5100.0,47.3249,47.3421,47.2305,47.2391,5100.0
2010-09-30 11:10:00,55.05,55.09,55.03,55.07,9400.0,47.2305,47.2648,47.2134,47.2477,9400.0
2010-09-30 11:15:00,55.01,55.02,54.96,55.01,4700.0,47.1962,47.2048,47.1533,47.1962,4700.0
2010-09-30 11:20:00,54.97,54.97,54.86,54.86,7200.0,47.1619,47.1619,47.0675,47.0675,7200.0
2010-09-30 11:25:00,54.85,54.85,54.75,54.82,6100.0,47.0589,47.0589,46.9731,47.0332,6100.0
2010-09-30 11:30:00,54.82,54.86,54.81,54.82,3800.0,47.0332,47.0675,47.0246,47.0332,3800.0
2010-09-30 11:35:00,54.79,54.84,54.74,54.82,6900.0,47.0075,47.0503,46.9646,47.0332,6900.0
2010-09-30 11:40:00,54.88,54.9,54.88,54.9,1600.0,47.0847,47.1018,47.0847,47.1018,1600.0
2010-09-30 11:45:00,54.91,54.92,54.88,54.91,1900.0,47.1104,47.119,47.0847,47.1104,1900.0
2010-09-30 11:50:00,54.93,54.94,54.87,54.87,8500.0,47.1276,47.1361,47.0761,47.0761,8500.0
2010-09-30 11:55:00,54.87,54.9,54.83,54.87,5300.0,47.0761,47.1018,47.0418,47.0761,5300.0
2010-09-30 12:00:00,54.87,54.88,54.69,54.69,2800.0,47.0761,47.0847,46.9217,46.9217,2800.0
2010-09-30 12:05:00,54.73,54.77,54.71,54.72,2600.0,46.956,46.9903,46.9388,46.9474,2600.0
2010-09-30 12:10:00,54.74,54.78,54.74,54.78,3800.0,46.9646,46.9989,46.9646,46.9989,3800.0
2010-09-30 12:15:00,54.8,54.8,54.8,54.8,900.0,47.016,47.016,47.016,47.016,900.0
2010-09-30 12:20:00,54.8,54.82,54.77,54.8,3000.0,47.016,47.0332,46.9903,47.016,3000.0
2010-09-30 12:25:00,54.81,54.81,54.8,54.8,900.0,47.0246,47.0246,47.016,47.016,900.0
2010-09-30 12:30:00,54.78,54.85,54.78,54.85,9600.0,46.9989,47.0589,46.9989,47.0589,9600.0
2010-09-30 12:35:00,54.86,54.92,54.86,54.91,5700.0,47.0675,47.119,47.0675,47.1104,5700.0
2010-09-30 12:40:00,54.91,54.96,54.91,54.92,1200.0,47.1104,47.1533,47.1104,47.119,1200.0
2010-09-30 12:45:00,54.96,54.99,54.95,54.95,2000.0,47.1533,47.179,47.1447,47.1447,2000.0
2010-09-30 12:50:00,54.98,55.05,54.98,55.02,3500.0,47.1705,47.2305,47.1705,47.2048,3500.0
2010-09-30 12:55:00,55.02,55.03,54.99,55.02,2200.0,47.2048,47.2134,47.179,47.2048,2200.0
2010-09-30 13:00:00,55.01,55.01,54.98,54.98,2400.0,47.1962,47.1962,47.1705,47.1705,2400.0
2010-09-30 13:05:00,55.01,55.05,55.0,55.03,1300.0,47.1962,47.2305,47.1876,47.2134,1300.0
2010-09-30 13:10:00,55.05,55.07,55.04,55.04,1100.0,47.2305,47.2477,47.2219,47.2219,1100.0
2010-09-30 13:15:00,55.03,55.08,55.03,55.08,2200.0,47.2134,47.2563,47.2134,47.2563,2200.0
2010-09-30 13:20:00,55.06,55.06,55.04,55.06,2500.0,47.2391,47.2391,47.2219,47.2391,2500.0
2010-09-30 13:25:00,55.08,55.11,55.07,55.11,2900.0,47.2563,47.282,47.2477,47.282,2900.0
2010-09-30 13:30:00,55.1,55.1,55.08,55.1,8100.0,47.2734,47.2734,47.2563,47.2734,8100.0
2010-09-30 13:35:00,55.12,55.13,55.06,55.06,2400.0,47.2906,47.2992,47.2391,47.2391,2400.0
2010-09-30 13:40:00,55.04,55.06,55.04,55.05,6200.0,47.2219,47.2391,47.2219,47.2305,6200.0
2010-09-30 13:45:00,55.03,55.08,55.03,55.07,2100.0,47.2134,47.2563,47.2134,47.2477,2100.0
2010-09-30 13:50:00,55.02,55.05,55.01,55.05,500.0,47.2048,47.2305,47.1962,47.2305,500.0
2010-09-30 13:55:00,55.06,55.06,55.03,55.06,700.0,47.2391,47.2391,47.2134,47.2391,700.0
2010-09-30 14:00:00,55.08,55.1,55.06,55.08,1300.0,47.2563,47.2734,47.2391,47.2563,1300.0
2010-09-30 14:05:00,55.05,55.07,55.04,55.04,400.0,47.2305,47.2477,47.2219,47.2219,400.0
2010-09-30 14:10:00,54.97,55.01,54.97,55.01,1100.0,47.1619,47.1962,47.1619,47.1962,1100.0
2010-09-30 14:15:00,54.99,54.99,54.94,54.97,5000.0,47.179,47.179,47.1361,47.1619,5000.0
2010-09-30 14:20:00,54.96,55.06,54.96,55.04,2600.0,47.1533,47.2391,47.1533,47.2219,2600.0
2010-09-30 14:25:00,55.03,55.04,55.03,55.04,500.0,47.2134,47.2219,47.2134,47.2219,500.0
2010-09-30 14:30:00,55.07,55.08,55.06,55.08,1100.0,47.2477,47.2563,47.2391,47.2563,1100.0
2010-09-30 14:35:00,55.1,55.15,55.1,55.11,4000.0,47.2734,47.3163,47.2734,47.282,4000.0
2010-09-30 14:40:00,55.11,55.14,55.11,55.14,800.0,47.282,47.3077,47.282,47.3077,800.0
2010-09-30 14:45:00,55.16,55.2,55.16,55.19,1300.0,47.3249,47.3592,47.3249,47.3506,1300.0
2010-09-30 14:50:00,55.22,55.23,55.21,55.21,700.0,47.3764,47.385,47.3678,47.3678,700.0
2010-09-30 14:55:00,55.21,55.26,55.21,55.21,4300.0,47.3678,47.4107,47.3678,47.3678,4300.0
2010-09-30 15:00:00,55.18,55.18,55.13,55.14,4000.0,47.3421,47.3421,47.2992,47.3077,4000.0
2010-09-30 15:05:00,55.14,55.18,55.12,55.16,2700.0,47.3077,47.3421,47.2906,47.3249,2700.0
2010-09-30 15:10:00,55.15,55.15,55.09,55.09,800.0,47.3163,47.3163,47.2648,47.2648,800.0
2010-09-30 15:15:00,55.05,55.07,55.03,55.06,2500.0,47.2305,47.2477,47.2134,47.2391,2500.0
2010-09-30 15:20:00,55.07,55.12,55.06,55.11,7300.0,47.2477,47.2906,47.2391,47.282,7300.0
2010-09-30 15:25:00,55.09,55.17,55.09,55.17,7400.0,47.2648,47.3335,47.2648,47.3335,7400.0
2010-09-30 15:30:00,55.18,55.19,55.1,55.1,7200.0,47.3421,47.3506,47.2734,47.2734,7200.0
2010-09-30 15:35:00,55.06,55.08,55.06,55.07,2700.0,47.2391,47.2563,47.2391,47.2477,2700.0
2010-09-30 15:40:00,55.05,55.13,55.05,55.1,6100.0,47.2305,47.2992,47.2305,47.2734,6100.0
2010-09-30 15:45:00,55.07,55.07,54.99,55.06,7500.0,47.2477,47.2477,47.179,47.2391,7500.0
2010-09-30 15:50:00,55.11,55.11,55.04,55.04,1400.0,47.282,47.282,47.2219,47.2219,1400.0
2010-09-30 15:55:00,55.05,55.07,54.98,54.98,19100.0,47.2305,47.2477,47.1705,47.1705,19100.0
2010-10-01 09:30:00,55.32,55.45,55.32,55.38,22000.0,47.4622,47.5737,47.4622,47.5136,22000.0
2010-10-01 09:35:00,55.38,55.41,55.33,55.33,4700.0,47.5136,47.5394,47.4707,47.4707,4700.0
2010-10-01 09:40:00,55.32,55.36,55.28,55.36,5000.0,47.4622,47.4965,47.4278,47.4965,5000.0
2010-10-01 09:45:00,55.39,55.4,55.34,55.34,2000.0,47.5222,47.5308,47.4793,47.4793,2000.0
2010-10-01 09:50:00,55.38,55.38,55.3,55.33,3700.0,47.5136,47.5136,47.445,47.4707,3700.0
2010-10-01 09:55:00,55.36,55.42,55.3,55.34,10100.0,47.4965,47.548,47.445,47.4793,10100.0
2010-10-01 10:00:00,55.36,55.41,55.14,55.16,14900.0,47.4965,47.5394,47.3077,47.3249,14900.0
2010-10-01 10:05:00,55.14,55.25,55.14,55.21,3500.0,47.3077,47.4021,47.3077,47.3678,3500.0
2010-10-01 10:10:00,55.24,55.36,55.24,55.3,2300.0,47.3935,47.4965,47.3935,47.445,2300.0
2010-10-01 10:15:00,55.31,55.38,55.31,55.32,3400.0,47.4536,47.5136,47.4536,47.4622,3400.0
2010-10-01 10:20:00,55.28,55.28,55.09,55.1,3300.0,47.4278,47.4278,47.2648,47.2734,3300.0
2010-10-01 10:25:00,55.06,55.06,54.95,54.99,6500.0,47.2391,47.2391,47.1447,47.179,6500.0
2010-10-01 10:30:00,54.92,54.99,54.91,54.99,11700.0,47.119,47.179,47.1104,47.179,11700.0
2010-10-01 10:35:00,54.96,54.96,54.85,54.9,8500.0,47.1533,47.1533,47.0589,47.1018,8500.0
2010-10-01 10:40:00,54.89,54.98,54.86,54.98,8700.0,47.0932,47.1705,47.0675,47.1705,8700.0
2010-10-01 10:45:00,54.98,55.02,54.98,55.02,2300.0,47.1705,47.2048,47.1705,47.2048,2300.0
2010-10-01 10:50:00,55.0,55.01,54.99,54.99,3900.0,47.1876,47.1962,47.179,47.179,3900.0
2010-10-01 10:55:00,54.99,55.04,54.95,55.01,1900.0,47.179,47.2219,47.1447,47.1962,1900.0
2010-10-01 11:00:00,54.97,55.01,54.93,54.93,4300.0,47.1619,47.1962,47.1276,47.1276,4300.0
2010-10-01 11:05:00,54.92,55.0,54.9,54.99,1200.0,47.119,47.1876,47.1018,47.179,1200.0
2010-10-01 11:10:00,54.97,54.98,54.93,54.96,3900.0,47.1619,47.1705,47.1276,47.1533,3900.0
2010-10-01 11:15:00,54.9,55.01,54.9,54.98,2500.0,47.1018,47.1962,47.1018,47.1705,2500.0
2010-10-01 11:20:00,54.98,54.98,54.96,54.96,22500.0,47.1705,47.1705,47.1533,47.1533,22500.0
2010-10-01 11:25:00,54.94,54.94,54.89,54.92,41600.0,47.1361,47.1361,47.0932,47.119,41600.0
2010-10-01 11:30:00,54.93,54.96,54.89,54.96,3100.0,47.1276,47.1533,47.0932,47.1533,3100.0
2010-10-01 11:35:00,54.99,55.02,54.97,55.02,4200.0,47.179,47.2048,47.1619,47.2048,4200.0
2010-10-01 11:40:00,55.02,55.06,55.02,55.04,900.0,47.2048,47.2391,47.2048,47.2219,900.0
2010-10-01 11:45:00,55.09,55.1,55.09,55.09,1100.0,47.2648,47.2734,47.2648,47.2648,1100.0
2010-10-01 11:50:00,55.1,55.1,55.09,55.09,800.0,47.2734,47.2734,47.2648,47.2648,800.0
2010-10-01 11:55:00,55.07,55.1,55.06,55.06,5600.0,47.2477,47.2734,47.2391,47.2391,5600.0
2010-10-01 12:00:00,55.07,55.08,55.05,55.07,5600.0,47.2477,47.2563,47.2305,47.2477,5600.0
2010-10-01 12:05:00,55.05,55.08,55.05,55.08,1200.0,47.2305,47.2563,47.2305,47.2563,1200.0
2010-10-01 12:10:00,55.04,55.05,55.02,55.03,1500.0,47.2219,47.2305,47.2048,47.2134,1500.0
2010-10-01 12:15:00,55.02,55.04,55.0,55.02,3500.0,47.2048,47.2219,47.1876,47.2048,3500.0
2010-10-01 12:20:00,55.01,55.01,55.01,55.01,100.0,47.1962,47.1962,47.1962,47.1962,100.0
2010-10-01 12:25:00,55.03,55.04,55.02,55.03,2600.0,47.2134,47.2219,47.2048,47.2134,2600.0
2010-10-01 12:30:00,55.01,55.02,55.0,55.01,2800.0,47.1962,47.2048,47.1876,47.1962,2800.0
2010-10-01 12:35:00,55.01,55.01,54.98,54.98,1300.0,47.1962,47.1962,47.1705,47.1705,1300.0
2010-10-01 12:40:00,54.96,55.01,54.96,55.01,1100.0,47.1533,47.1962,47.1533,47.1962,1100.0
2010-10-01 12:45:00,54.98,54.98,54.96,54.96,400.0,47.1705,47.1705,47.1533,47.1533,400.0
2010-10-01 12:50:00,54.98,55.01,54.98,55.01,2200.0,47.1705,47.1962,47.1705,47.1962,2200.0
2010-10-01 12:55:00,55.03,55.03,54.99,55.03,17500.0,47.2134,47.2134,47.179,47.2134,17500.0
2010-10-01 13:00:00,55.03,55.04,55.02,55.04,700.0,47.2134,47.2219,47.2048,47.2219,700.0
2010-10-01 13:05:00,55.03,55.07,55.03,55.07,600.0,47.2134,47.2477,47.2134,47.2477,600.0
2010-10-01 13:10:00,55.07,55.11,55.07,55.09,5300.0,47.2477,47.282,47.2477,47.2648,5300.0
2010-10-01 13:15:00,55.13,55.14,55.1,55.1,700.0,47.2992,47.3077,47.2734,47.2734,700.0
2010-10-01 13:20:00,55.09,55.09,55.06,55.07,900.0,47.2648,47.2648,47.2391,47.2477,900.0
2010-10-01 13:25:00,55.09,55.11,55.06,55.08,2800.0,47.2648,47.282,47.2391,47.2563,2800.0
2010-10-01 13:30:00,55.05,55.05,55.03,55.04,2100.0,47.2305,47.2305,47.2134,47.2219,2100.0
2010-10-01 13:35:00,55.05,55.05,55.0,55.01,1200.0,47.2305,47.2305,47.1876,47.1962,1200.0
2010-10-01 13:40:00,54.98,54.99,54.96,54.99,2800.0,47.1705,47.179,47.1533,47.179,2800.0
2010-10-01 13:45:00,54.97,54.98,54.94,54.98,4000.0,47.1619,47.1705,47.1361,47.1705,4000.0
2010-10-01 13:50:00,54.99,55.02,54.97,55.02,5000.0,47.179,47.2048,47.1619,47.2048,5000.0
2010-10-01 13:55:00,55.02,55.02,55.01,55.02,10100.0,47.2048,47.2048,47.1962,47.2048,10100.0
2010-10-01 14:00:00,55.02,55.07,55.02,55.07,500.0,47.2048,47.2477,47.2048,47.2477,500.0
2010-10-01 14:05:00,55.08,55.08,55.05,55.05,300.0,47.2563,47.2563,47.2305,47.2305,300.0
2010-10-01 14:10:00,55.06,55.12,55.06,55.12,3600.0,47.2391,47.2906,47.2391,47.2906,3600.0
2010-10-01 14:15:00,55.12,55.12,55.09,55.1,16500.0,47.2906,47.2906,47.2648,47.2734,16500.0
2010-10-01 14:20:00,55.11,55.14,55.09,55.09,6700.0,47.282,47.3077,47.2648,47.2648,6700.0
2010-10-01 14:25:00,55.07,55.1,55.07,55.07,2800.0,47.2477,47.2734,47.2477,47.2477,2800.0
2010-10-01 14:30:00,55.1,55.1,55.07,55.07,1000.0,47.2734,47.2734,47.2477,47.2477,1000.0
2010-10-01 14:35:00,55.1,55.15,55.1,55.13,1800.0,47.2734,47.3163,47.2734,47.2992,1800.0
2010-10-01 14:40:00,55.1,55.12,55.1,55.12,1100.0,47.2734,47.2906,47.2734,47.2906,1100.0
2010-10-01 14:45:00,55.08,55.12,55.08,55.1,2200.0,47.2563,47.2906,47.2563,47.2734,2200.0
2010-10-01 14:50:00,55.09,55.11,55.08,55.08,300.0,47.2648,47.282,47.2563,47.2563,300.0
2010-10-01 14:55:00,55.12,55.14,55.12,55.12,500.0,47.2906,47.3077,47.2906,47.2906,500.0
2010-10-01 15:00:00,55.09,55.13,55.09,55.13,6300.0,47.2648,47.2992,47.2648,47.2992,6300.0
2010-10-01 15:05:00,55.17,55.18,55.17,55.18,900.0,47.3335,47.3421,47.3335,47.3421,900.0
2010-10-01 15:10:00,55.18,55.2,55.13,55.14,3000.0,47.3421,47.3592,47.2992,47.3077,3000.0
2010-10-01 15:15:00,55.13,55.18,55.13,55.16,4900.0,47.2992,47.3421,47.2992,47.3249,4900.0
2010-10-01 15:20:00,55.15,55.17,55.12,55.16,4900.0,47.3163,47.3335,47.2906,47.3249,4900.0
2010-10-01 15:25:00,55.15,55.15,55.09,55.09,12100.0,47.3163,47.3163,47.2648,47.2648,12100.0
2010-10-01 15:30:00,55.08,55.13,55.08,55.13,1900.0,47.2563,47.2992,47.2563,47.2992,1900.0
2010-10-01 15:35:00,55.12,55.15,55.11,55.14,4000.0,47.2906,47.3163,47.282,47.3077,4000.0
2010-10-01 15:40:00,55.12,55.13,55.1,55.11,32300.0,47.2906,47.2992,47.2734,47.282,32300.0
2010-10-01 15:45:00,55.13,55.13,55.09,55.09,5300.0,47.2992,47.2992,47.2648,47.2648,5300.0
2010-10-01 15:50:00,55.1,55.11,55.05,55.05,3200.0,47.2734,47.282,47.2305,47.2305,3200.0
2010-10-01 15:55:00,55.06,55.1,55.06,55.1,2000.0,47.2391,47.2734,47.2391,47.2734,2000.0
2010-10-04 09:30:00,55.03,55.03,54.9,54.98,23600.0,47.2134,47.2134,47.1018,47.1705,23600.0
2010-10-04 09:35:00,54.99,55.02,54.95,55.02,51200.0,47.179,47.2048,47.1447,47.2048,51200.0
2010-10-04 09:40:00,55.02,55.13,54.99,55.11,3700.0,47.2048,47.2992,47.179,47.282,3700.0
2010-10-04 09:45:00,55.13,55.13,55.07,55.09,1800.0,47.2992,47.2992,47.2477,47.2648,1800.0
2010-10-04 09:50:00,55.12,55.12,54.95,54.96,4700.0,47.2906,47.2906,47.1447,47.1533,4700.0
2010-10-04 09:55:00,54.96,54.98,54.93,54.93,9500.0,47.1533,47.1705,47.1276,47.1276,9500.0
2010-10-04 10:00:00,54.94,55.05,54.83,54.95,14400.0,47.1361,47.2305,47.0418,47.1447,14400.0
2010-10-04 10:05:00,54.93,55.05,54.93,55.05,2200.0,47.1276,47.2305,47.1276,47.2305,2200.0
2010-10-04 10:10:00,55.05,55.05,54.97,55.0,1300.0,47.2305,47.2305,47.1619,47.1876,1300.0
2010-10-04 10:15:00,54.99,55.06,54.99,55.06,1200.0,47.179,47.2391,47.179,47.2391,1200.0
2010-10-04 10:20:00,55.03,55.06,55.01,55.06,2200.0,47.2134,47.2391,47.1962,47.2391,2200.0
2010-10-04 10:25:00,55.03,55.04,54.98,54.99,5100.0,47.2134,47.2219,47.1705,47.179,5100.0
2010-10-04 10:30:00,54.98,55.02,54.97,55.0,1500.0,47.1705,47.2048,47.1619,47.1876,1500.0
2010-10-04 10:35:00,54.96,54.96,54.92,54.94,900.0,47.1533,47.1533,47.119,47.1361,900.0
2010-10-04 10:40:00,54.91,54.91,54.86,54.87,5700.0,47.1104,47.1104,47.0675,47.0761,5700.0
2010-10-04 10:45:00,54.85,54.88,54.81,54.83,1800.0,47.0589,47.0847,47.0246,47.0418,1800.0
2010-10-04 10:50:00,54.82,54.86,54.82,54.86,300.0,47.0332,47.0675,47.0332,47.0675,300.0
2010-10-04 10:55:00,54.83,54.86,54.81,54.85,900.0,47.0418,47.0675,47.0246,47.0589,900.0
2010-10-04 11:00:00,54.81,54.83,54.8,54.82,1500.0,47.0246,47.0418,47.016,47.0332,1500.0
2010-10-04 11:05:00,54.8,54.8,54.72,54.73,1100.0,47.016,47.016,46.9474,46.956,1100.0
2010-10-04 11:10:00,54.74,54.75,54.71,54.71,4700.0,46.9646,46.9731,46.9388,46.9388,4700.0
2010-10-04 11:15:00,54.7,54.7,54.61,54.65,13500.0,46.9302,46.9302,46.853,46.8873,13500.0
2010-10-04 11:20:00,54.58,54.58,54.52,54.52,1200.0,46.8273,46.8273,46.7758,46.7758,1200.0
2010-10-04 11:25:00,54.55,54.55,54.49,54.55,27300.0,46.8015,46.8015,46.7501,46.8015,27300.0
2010-10-04 11:30:00,54.54,54.55,54.51,54.55,6200.0,46.793,46.8015,46.7672,46.8015,6200.0
2010-10-04 11:35:00,54.56,54.61,54.55,54.61,2600.0,46.8101,46.853,46.8015,46.853,2600.0
2010-10-04 11:40:00,54.61,54.62,54.6,54.6,3000.0,46.853,46.8616,46.8444,46.8444,3000.0
2010-10-04 11:45:00,54.59,54.62,54.59,54.6,3100.0,46.8359,46.8616,46.8359,46.8444,3100.0
2010-10-04 11:50:00,54.61,54.61,54.6,54.6,200.0,46.853,46.853,46.8444,46.8444,200.0
2010-10-04 11:55:00,54.58,54.6,54.44,54.45,3400.0,46.8273,46.8444,46.7072,46.7157,3400.0
2010-10-04 12:00:00,54.41,54.42,54.35,54.42,1800.0,46.6814,46.69,46.6299,46.69,1800.0
2010-10-04 12:05:00,54.42,54.42,54.35,54.35,1500.0,46.69,46.69,46.6299,46.6299,1500.0
2010-10-04 12:10:00,54.38,54.38,54.37,54.37,700.0,46.6557,46.6557,46.6471,46.6471,700.0
2010-10-04 12:15:00,54.38,54.38,54.37,54.38,900.0,46.6557,46.6557,46.6471,46.6557,900.0
2010-10-04 12:20:00,54.43,54.45,54.41,54.41,2800.0,46.6986,46.7157,46.6814,46.6814,2800.0
2010-10-04 12:25:00,54.44,54.45,54.43,54.43,1700.0,46.7072,46.7157,46.6986,46.6986,1700.0
2010-10-04 12:30:00,54.41,54.44,54.41,54.44,1300.0,46.6814,46.7072,46.6814,46.7072,1300.0
2010-10-04 12:35:00,54.45,54.47,54.41,54.41,2400.0,46.7157,46.7329,46.6814,46.6814,2400.0
2010-10-04 12:40:00,54.44,54.44,54.4,54.43,20000.0,46.7072,46.7072,46.6728,46.6986,20000.0
2010-10-04 12:45:00,54.42,54.45,54.41,54.45,800.0,46.69,46.7157,46.6814,46.7157,800.0
2010-10-04 12:50:00,54.45,54.47,54.45,54.47,600.0,46.7157,46.7329,46.7157,46.7329,600.0
2010-10-04 12:55:00,54.44,54.46,54.42,54.46,800.0,46.7072,46.7243,46.69,46.7243,800.0
2010-10-04 13:00:00,54.46,54.5,54.45,54.5,10300.0,46.7243,46.7586,46.7157,46.7586,10300.0
2010-10-04 13:05:00,54.5,54.52,54.5,54.51,1600.0,46.7586,46.7758,46.7586,46.7672,1600.0
2010-10-04 13:10:00,54.5,54.51,54.5,54.51,3200.0,46.7586,46.7672,46.7586,46.7672,3200.0
2010-10-04 13:15:00,54.5,54.53,54.5,54.51,4000.0,46.7586,46.7844,46.7586,46.7672,4000.0
2010-10-04 13:20:00,54.53,54.53,54.52,54.52,700.0,46.7844,46.7844,46.7758,46.7758,700.0
2010-10-04 13:25:00,54.52,54.54,54.51,54.52,1700.0,46.7758,46.793,46.7672,46.7758,1700.0
2010-10-04 13:30:00,54.51,54.51,54.45,54.45,1000.0,46.7672,46.7672,46.7157,46.7157,1000.0
2010-10-04 13:35:00,54.47,54.47,54.43,54.43,4700.0,46.7329,46.7329,46.6986,46.6986,4700.0
2010-10-04 13:40:00,54.45,54.48,54.45,54.45,1700.0,46.7157,46.7415,46.7157,46.7157,1700.0
2010-10-04 13:45:00,54.45,54.49,54.44,54.49,2200.0,46.7157,46.7501,46.7072,46.7501,2200.0
2010-10-04 13:50:00,54.48,54.49,54.46,54.47,1200.0,46.7415,46.7501,46.7243,46.7329,1200.0
2010-10-04 13:55:00,54.47,54.5,54.47,54.5,8200.0,46.7329,46.7586,46.7329,46.7586,8200.0
2010-10-04 14:00:00,54.52,54.52,54.49,54.49,1400.0,46.7758,46.7758,46.7501,46.7501,1400.0
2010-10-04 14:05:00,54.49,54.51,54.49,54.49,2600.0,46.7501,46.7672,46.7501,46.7501,2600.0
2010-10-04 14:10:00,54.51,54.52,54.47,54.47,3100.0,46.7672,46.7758,46.7329,46.7329,3100.0
2010-10-04 14:15:00,54.46,54.47,54.42,54.42,4200.0,46.7243,46.7329,46.69,46.69,4200.0
2010-10-04 14:20:00,54.41,54.45,54.41,54.45,20500.0,46.6814,46.7157,46.6814,46.7157,20500.0
2010-10-04 14:25:00,54.43,54.43,54.38,54.43,2900.0,46.6986,46.6986,46.6557,46.6986,2900.0
2010-10-04 14:30:00,54.42,54.43,54.41,54.43,400.0,46.69,46.6986,46.6814,46.6986,400.0
2010-10-04 14:35:00,54.46,54.53,54.46,54.52,1000.0,46.7243,46.7844,46.7243,46.7758,1000.0
2010-10-04 14:40:00,54.54,54.54,54.51,54.51,500.0,46.793,46.793,46.7672,46.7672,500.0
2010-10-04 14:45:00,54.54,54.56,54.48,54.48,97600.0,46.793,46.8101,46.7415,46.7415,97600.0
2010-10-04 14:50:00,54.52,54.52,54.5,54.5,62800.0,46.7758,46.7758,46.7586,46.7586,62800.0
2010-10-04 14:55:00,54.5,54.5,54.46,54.46,6700.0,46.7586,46.7586,46.7243,46.7243,6700.0
2010-10-04 15:00:00,54.47,54.58,54.47,54.54,7100.0,46.7329,46.8273,46.7329,46.793,7100.0
2010-10-04 15:05:00,54.57,54.58,54.52,54.53,7000.0,46.8187,46.8273,46.7758,46.7844,7000.0
2010-10-04 15:10:00,54.54,54.55,54.54,54.54,1400.0,46.793,46.8015,46.793,46.793,1400.0
2010-10-04 15:15:00,54.49,54.56,54.48,54.55,7900.0,46.7501,46.8101,46.7415,46.8015,7900.0
2010-10-04 15:20:00,54.54,54.62,54.53,54.61,4000.0,46.793,46.8616,46.7844,46.853,4000.0
2010-10-04 15:25:00,54.61,54.61,54.56,54.59,13400.0,46.853,46.853,46.8101,46.8359,13400.0
2010-10-04 15:30:00,54.58,54.62,54.55,54.55,11200.0,46.8273,46.8616,46.8015,46.8015,11200.0
2010-10-04 15:35:00,54.54,54.55,54.53,54.53,3300.0,46.793,46.8015,46.7844,46.7844,3300.0
2010-10-04 15:40:00,54.53,54.57,54.53,54.56,1400.0,46.7844,46.8187,46.7844,46.8101,1400.0
2010-10-04 15:45:00,54.54,54.56,54.54,54.55,13600.0,46.793,46.8101,46.793,46.8015,13600.0
2010-10-04 15:50:00,54.55,54.58,54.53,54.53,2800.0,46.8015,46.8273,46.7844,46.7844,2800.0
2010-10-04 15:55:00,54.53,54.61,54.53,54.61,11300.0,46.7844,46.853,46.7844,46.853,11300.0
2010-10-05 09:30:00,55.17,55.23,55.1,55.2,14400.0,47.3335,47.385,47.2734,47.3592,14400.0
2010-10-05 09:35:00,55.18,55.2,55.14,55.14,6700.0,47.3421,47.3592,47.3077,47.3077,6700.0
2010-10-05 09:40:00,55.12,55.15,55.12,55.15,2700.0,47.2906,47.3163,47.2906,47.3163,2700.0
2010-10-05 09:45:00,55.19,55.22,55.17,55.19,10300.0,47.3506,47.3764,47.3335,47.3506,10300.0
2010-10-05 09:50:00,55.18,55.22,55.18,55.18,5700.0,47.3421,47.3764,47.3421,47.3421,5700.0
2010-10-05 09:55:00,55.22,55.31,55.14,55.31,3900.0,47.3764,47.4536,47.3077,47.4536,3900.0
2010-10-05 10:00:00,55.31,55.4,55.2,55.33,11400.0,47.4536,47.5308,47.3592,47.4707,11400.0
2010-10-05 10:05:00,55.28,55.3,55.22,55.3,15900.0,47.4278,47.445,47.3764,47.445,15900.0
2010-10-05 10:10:00,55.29,55.31,55.29,55.3,1500.0,47.4364,47.4536,47.4364,47.445,1500.0
2010-10-05 10:15:00,55.28,55.31,55.27,55.31,600.0,47.4278,47.4536,47.4193,47.4536,600.0
2010-10-05 10:20:00,55.26,55.26,55.23,55.23,200.0,47.4107,47.4107,47.385,47.385,200.0
2010-10-05 10:25:00,55.29,55.36,55.29,55.36,1000.0,47.4364,47.4965,47.4364,47.4965,1000.0
2010-10-05 10:30:00,55.4,55.42,55.4,55.42,2000.0,47.5308,47.548,47.5308,47.548,2000.0
2010-10-05 10:35:00,55.41,55.51,55.41,55.47,1000.0,47.5394,47.6252,47.5394,47.5909,1000.0
2010-10-05 10:40:00,55.5,55.51,55.47,55.49,2600.0,47.6166,47.6252,47.5909,47.608,2600.0
2010-10-05 10:45:00,55.49,55.51,55.48,55.51,2800.0,47.608,47.6252,47.5994,47.6252,2800.0
2010-10-05 10:50:00,55.51,55.53,55.5,55.53,7500.0,47.6252,47.6423,47.6166,47.6423,7500.0
2010-10-05 10:55:00,55.52,55.53,55.47,55.47,5300.0,47.6338,47.6423,47.5909,47.5909,5300.0
2010-10-05 11:00:00,55.48,55.49,55.46,55.47,21600.0,47.5994,47.608,47.5823,47.5909,21600.0
2010-10-05 11:05:00,55.47,55.53,55.44,55.51,52700.0,47.5909,47.6423,47.5651,47.6252,52700.0
2010-10-05 11:10:00,55.51,55.51,55.46,55.48,9800.0,47.6252,47.6252,47.5823,47.5994,9800.0
2010-10-05 11:15:00,55.49,55.51,55.47,55.47,2600.0,47.608,47.6252,47.5909,47.5909,2600.0
2010-10-05 11:20:00,55.45,55.46,55.44,55.46,1800.0,47.5737,47.5823,47.5651,47.5823,1800.0
2010-10-05 11:25:00,55.45,55.48,55.45,55.46,1400.0,47.5737,47.5994,47.5737,47.5823,1400.0
2010-10-05 11:30:00,55.45,55.51,55.45,55.48,2600.0,47.5737,47.6252,47.5737,47.5994,2600.0
2010-10-05 11:35:00,55.5,55.58,55.49,55.58,5800.0,47.6166,47.6852,47.608,47.6852,5800.0
2010-10-05 11:40:00,55.6,55.66,55.6,55.66,4000.0,47.7024,47.7539,47.7024,47.7539,4000.0
2010-10-05 11:45:00,55.64,55.64,55.58,55.59,1200.0,47.7367,47.7367,47.6852,47.6938,1200.0
2010-10-05 11:50:00,55.6,55.6,55.58,55.6,6400.0,47.7024,47.7024,47.6852,47.7024,6400.0
2010-10-05 11:55:00,55.58,55.59,55.57,55.57,3000.0,47.6852,47.6938,47.6767,47.6767,3000.0
2010-10-05 12:00:00,55.57,55.59,55.56,55.58,3700.0,47.6767,47.6938,47.6681,47.6852,3700.0
2010-10-05 12:05:00,55.58,55.59,55.55,55.55,6700.0,47.6852,47.6938,47.6595,47.6595,6700.0
2010-10-05 12:10:00,55.55,55.57,55.55,55.57,2000.0,47.6595,47.6767,47.6595,47.6767,2000.0
2010-10-05 12:15:00,55.58,55.58,55.57,55.58,1700.0,47.6852,47.6852,47.6767,47.6852,1700.0
2010-10-05 12:20:00,55.58,55.58,55.57,55.57,1600.0,47.6852,47.6852,47.6767,47.6767,1600.0
2010-10-05 12:25:00,55.57,55.58,55.56,55.56,13900.0,47.6767,47.6852,47.6681,47.6681,13900.0
2010-10-05 12:30:00,55.58,55.58,55.57,55.58,7400.0,47.6852,47.6852,47.6767,47.6852,7400.0
2010-10-05 12:35:00,55.58,55.62,55.58,55.62,900.0,47.6852,47.7196,47.6852,47.7196,900.0
2010-10-05 12:40:00,55.62,55.62,55.61,55.62,500.0,47.7196,47.7196,47.711,47.7196,500.0
2010-10-05 12:45:00,55.62,55.64,55.62,55.64,500.0,47.7196,47.7367,47.7196,47.7367,500.0
2010-10-05 12:50:00,55.65,55.65,55.64,55.64,500.0,47.7453,47.7453,47.7367,47.7367,500.0
2010-10-05 12:55:00,55.62,55.66,55.62,55.66,2000.0,47.7196,47.7539,47.7196,47.7539,2000.0
2010-10-05 13:00:00,55.64,55.65,55.64,55.65,1400.0,47.7367,47.7453,47.7367,47.7453,1400.0
2010-10-05 13:05:00,55.66,55.7,55.66,55.7,3900.0,47.7539,47.7882,47.7539,47.7882,3900.0
2010-10-05 13:10:00,55.68,55.76,55.68,55.74,7600.0,47.771,47.8397,47.771,47.8225,7600.0
2010-10-05 13:15:00,55.73,55.74,55.68,55.68,13200.0,47.8139,47.8225,47.771,47.771,13200.0
2010-10-05 13:20:00,55.68,55.71,55.68,55.68,5000.0,47.771,47.7968,47.771,47.771,5000.0
2010-10-05 13:25:00,55.67,55.7,55.67,55.69,5800.0,47.7625,47.7882,47.7625,47.7796,5800.0
2010-10-05 13:30:00,55.65,55.68,55.65,55.66,2300.0,47.7453,47.771,47.7453,47.7539,2300.0
2010-10-05 13:35:00,55.66,55.68,55.66,55.68,300.0,47.7539,47.771,47.7539,47.771,300.0
2010-10-05 13:40:00,55.69,55.69,55.66,55.68,2000.0,47.7796,47.7796,47.7539,47.771,2000.0
2010-10-05 13:45:00,55.68,55.68,55.64,55.64,2300.0,47.771,47.771,47.7367,47.7367,2300.0
2010-10-05 13:50:00,55.63,55.67,55.63,55.67,20300.0,47.7281,47.7625,47.7281,47.7625,20300.0
2010-10-05 13:55:00,55.67,55.7,55.66,55.7,4000.0,47.7625,47.7882,47.7539,47.7882,4000.0
2010-10-05 14:00:00,55.71,55.71,55.68,55.68,1300.0,47.7968,47.7968,47.771,47.771,1300.0
2010-10-05 14:05:00,55.71,55.71,55.68,55.69,3200.0,47.7968,47.7968,47.771,47.7796,3200.0
2010-10-05 14:10:00,55.71,55.71,55.69,55.7,1200.0,47.7968,47.7968,47.7796,47.7882,1200.0
2010-10-05 14:15:00,55.71,55.71,55.68,55.68,1200.0,47.7968,47.7968,47.771,47.771,1200.0
2010-10-05 14:20:00,55.68,55.69,55.67,55.68,3300.0,47.771,47.7796,47.7625,47.771,3300.0
2010-10-05 14:25:00,55.67,55.68,55.67,55.68,4400.0,47.7625,47.771,47.7625,47.771,4400.0
2010-10-05 14:30:00,55.71,55.76,55.7,55.7,5500.0,47.7968,47.8397,47.7882,47.7882,5500.0
2010-10-05 14:35:00,55.7,55.71,55.66,55.66,4300.0,47.7882,47.7968,47.7539,47.7539,4300.0
2010-10-05 14:40:00,55.65,55.7,55.65,55.7,12700.0,47.7453,47.7882,47.7453,47.7882,12700.0
2010-10-05 14:45:00,55.7,55.7,55.7,55.7,500.0,47.7882,47.7882,47.7882,47.7882,500.0
2010-10-05 14:50:00,55.67,55.67,55.66,55.66,3700.0,47.7625,47.7625,47.7539,47.7539,3700.0
2010-10-05 14:55:00,55.69,55.73,55.69,55.71,7700.0,47.7796,47.8139,47.7796,47.7968,7700.0
2010-10-05 15:00:00,55.74,55.75,55.73,55.74,2100.0,47.8225,47.8311,47.8139,47.8225,2100.0
2010-10-05 15:05:00,55.73,55.73,55.72,55.73,1900.0,47.8139,47.8139,47.8053,47.8139,1900.0
2010-10-05 15:10:00,55.73,55.79,55.73,55.78,6800.0,47.8139,47.8654,47.8139,47.8568,6800.0
2010-10-05 15:15:00,55.8,55.83,55.8,55.81,5300.0,47.874,47.8997,47.874,47.8826,5300.0
2010-10-05 15:20:00,55.8,55.82,55.79,55.81,14400.0,47.874,47.8911,47.8654,47.8826,14400.0
2010-10-05 15:25:00,55.82,55.83,55.81,55.82,3900.0,47.8911,47.8997,47.8826,47.8911,3900.0
2010-10-05 15:30:00,55.81,55.82,55.77,55.78,7200.0,47.8826,47.8911,47.8482,47.8568,7200.0
2010-10-05 15:35:00,55.79,55.79,55.75,55.75,5400.0,47.8654,47.8654,47.8311,47.8311,5400.0
2010-10-05 15:40:00,55.74,55.74,55.72,55.74,3600.0,47.8225,47.8225,47.8053,47.8225,3600.0
2010-10-05 15:45:00,55.75,55.77,55.72,55.72,4500.0,47.8311,47.8482,47.8053,47.8053,4500.0
2010-10-05 15:50:00,55.73,55.76,55.72,55.75,8600.0,47.8139,47.8397,47.8053,47.8311,8600.0
2010-10-05 15:55:00,55.74,55.74,55.7,55.71,6900.0,47.8225,47.8225,47.7882,47.7968,6900.0
2010-10-06 09:30:00,55.76,55.8,55.67,55.8,22200.0,47.8397,47.874,47.7625,47.874,22200.0
2010-10-06 09:35:00,55.81,55.85,55.78,55.79,9800.0,47.8826,47.9169,47.8568,47.8654,9800.0
2010-10-06 09:40:00,55.81,55.83,55.68,55.72,6200.0,47.8826,47.8997,47.771,47.8053,6200.0
2010-10-06 09:45:00,55.71,55.71,55.66,55.68,7200.0,47.7968,47.7968,47.7539,47.771,7200.0
2010-10-06 09:50:00,55.73,55.77,55.72,55.73,6200.0,47.8139,47.8482,47.8053,47.8139,6200.0
2010-10-06 09:55:00,55.74,55.74,55.69,55.74,1000.0,47.8225,47.8225,47.7796,47.8225,1000.0
2010-10-06 10:00:00,55.75,55.82,55.75,55.82,4200.0,47.8311,47.8911,47.8311,47.8911,4200.0
2010-10-06 10:05:00,55.82,55.83,55.79,55.79,3100.0,47.8911,47.8997,47.8654,47.8654,3100.0
2010-10-06 10:10:00,55.77,55.79,55.77,55.77,1100.0,47.8482,47.8654,47.8482,47.8482,1100.0
2010-10-06 10:15:00,55.77,55.77,55.67,55.68,9000.0,47.8482,47.8482,47.7625,47.771,9000.0
2010-10-06 10:20:00,55.68,55.69,55.59,55.6,9600.0,47.771,47.7796,47.6938,47.7024,9600.0
2010-10-06 10:25:00,55.57,55.63,55.55,55.63,2200.0,47.6767,47.7281,47.6595,47.7281,2200.0
2010-10-06 10:30:00,55.62,55.64,55.59,55.62,9100.0,47.7196,47.7367,47.6938,47.7196,9100.0
2010-10-06 10:35:00,55.61,55.61,55.53,55.55,10900.0,47.711,47.711,47.6423,47.6595,10900.0
2010-10-06 10:40:00,55.56,55.63,55.54,55.6,4900.0,47.6681,47.7281,47.6509,47.7024,4900.0
2010-10-06 10:45:00,55.62,55.65,55.6,55.6,7500.0,47.7196,47.7453,47.7024,47.7024,7500.0
2010-10-06 10:50:00,55.62,55.62,55.53,55.55,5300.0,47.7196,47.7196,47.6423,47.6595,5300.0
2010-10-06 10:55:00,55.59,55.59,55.54,55.57,5800.0,47.6938,47.6938,47.6509,47.6767,5800.0
2010-10-06 11:00:00,55.59,55.59,55.52,55.52,4500.0,47.6938,47.6938,47.6338,47.6338,4500.0
2010-10-06 11:05:00,55.52,55.61,55.52,55.59,5300.0,47.6338,47.711,47.6338,47.6938,5300.0
2010-10-06 11:10:00,55.6,55.6,55.56,55.56,900.0,47.7024,47.7024,47.6681,47.6681,900.0
2010-10-06 11:15:00,55.59,55.59,55.55,55.55,1800.0,47.6938,47.6938,47.6595,47.6595,1800.0
2010-10-06 11:20:00,55.53,55.59,55.53,55.59,6300.0,47.6423,47.6938,47.6423,47.6938,6300.0
2010-10-06 11:25:00,55.59,55.6,55.59,55.6,1100.0,47.6938,47.7024,47.6938,47.7024,1100.0
2010-10-06 11:30:00,55.64,55.7,55.64,55.7,1600.0,47.7367,47.7882,47.7367,47.7882,1600.0
2010-10-06 11:35:00,55.71,55.72,55.71,55.72,8500.0,47.7968,47.8053,47.7968,47.8053,8500.0
2010-10-06 11:40:00,55.71,55.72,55.71,55.72,2100.0,47.7968,47.8053,47.7968,47.8053,2100.0
2010-10-06 11:45:00,55.7,55.7,55.65,55.66,2100.0,47.7882,47.7882,47.7453,47.7539,2100.0
2010-10-06 11:50:00,55.68,55.68,55.66,55.66,600.0,47.771,47.771,47.7539,47.7539,600.0
2010-10-06 11:55:00,55.69,55.69,55.64,55.64,22100.0,47.7796,47.7796,47.7367,47.7367,22100.0
2010-10-06 12:00:00,55.64,55.67,55.64,55.67,4600.0,47.7367,47.7625,47.7367,47.7625,4600.0
2010-10-06 12:05:00,55.67,55.69,55.65,55.69,3000.0,47.7625,47.7796,47.7453,47.7796,3000.0
2010-10-06 12:10:00,55.67,55.67,55.67,55.67,200.0,47.7625,47.7625,47.7625,47.7625,200.0
2010-10-06 12:15:00,55.66,55.66,55.63,55.63,1000.0,47.7539,47.7539,47.7281,47.7281,1000.0
2010-10-06 12:20:00,55.62,55.62,55.58,55.59,600.0,47.7196,47.7196,47.6852,47.6938,600.0
2010-10-06 12:25:00,55.58,55.58,55.52,55.52,2600.0,47.6852,47.6852,47.6338,47.6338,2600.0
2010-10-06 12:30:00,55.5,55.5,55.48,55.48,900.0,47.6166,47.6166,47.5994,47.5994,900.0
2010-10-06 12:35:00,55.5,55.53,55.5,55.53,3000.0,47.6166,47.6423,47.6166,47.6423,3000.0
2010-10-06 12:40:00,55.52,55.56,55.52,55.56,4800.0,47.6338,47.6681,47.6338,47.6681,4800.0
2010-10-06 12:45:00,55.55,55.58,55.55,55.56,5300.0,47.6595,47.6852,47.6595,47.6681,5300.0
2010-10-06 12:50:00,55.54,55.54,55.52,55.52,2900.0,47.6509,47.6509,47.6338,47.6338,2900.0
2010-10-06 12:55:00,55.5,55.51,55.45,55.47,5400.0,47.6166,47.6252,47.5737,47.5909,5400.0
2010-10-06 13:00:00,55.45,55.45,55.41,55.41,3000.0,47.5737,47.5737,47.5394,47.5394,3000.0
2010-10-06 13:05:00,55.4,55.4,55.38,55.38,3300.0,47.5308,47.5308,47.5136,47.5136,3300.0
2010-10-06 13:10:00,55.39,55.41,55.37,55.39,2800.0,47.5222,47.5394,47.5051,47.5222,2800.0
2010-10-06 13:15:00,55.39,55.43,55.36,55.36,3100.0,47.5222,47.5565,47.4965,47.4965,3100.0
2010-10-06 13:20:00,55.36,55.37,55.34,55.37,2100.0,47.4965,47.5051,47.4793,47.5051,2100.0
2010-10-06 13:25:00,55.38,55.41,55.37,55.41,10800.0,47.5136,47.5394,47.5051,47.5394,10800.0
2010-10-06 13:30:00,55.4,55.42,55.4,55.41,1300.0,47.5308,47.548,47.5308,47.5394,1300.0
2010-10-06 13:35:00,55.41,55.46,55.41,55.46,2700.0,47.5394,47.5823,47.5394,47.5823,2700.0
2010-10-06 13:40:00,55.45,55.45,55.44,55.45,2000.0,47.5737,47.5737,47.5651,47.5737,2000.0
2010-10-06 13:45:00,55.4,55.41,55.4,55.41,800.0,47.5308,47.5394,47.5308,47.5394,800.0
2010-10-06 13:50:00,55.39,55.4,55.37,55.38,1300.0,47.5222,47.5308,47.5051,47.5136,1300.0
2010-10-06 13:55:00,55.38,55.48,55.36,55.48,2100.0,47.5136,47.5994,47.4965,47.5994,2100.0
2010-10-06 14:00:00,55.48,55.49,55.46,55.47,2700.0,47.5994,47.608,47.5823,47.5909,2700.0
2010-10-06 14:05:00,55.42,55.47,55.42,55.46,2500.0,47.548,47.5909,47.548,47.5823,2500.0
2010-10-06 14:10:00,55.38,55.44,55.37,55.42,4100.0,47.5136,47.5651,47.5051,47.548,4100.0
2010-10-06 14:15:00,55.43,55.43,55.39,55.4,3200.0,47.5565,47.5565,47.5222,47.5308,3200.0
2010-10-06 14:20:00,55.41,55.46,55.4,55.46,1700.0,47.5394,47.5823,47.5308,47.5823,1700.0
2010-10-06 14:25:00,55.45,55.48,55.45,55.47,2300.0,47.5737,47.5994,47.5737,47.5909,2300.0
2010-10-06 14:30:00,55.47,55.5,55.47,55.49,1100.0,47.5909,47.6166,47.5909,47.608,1100.0
2010-10-06 14:35:00,55.51,55.52,55.51,55.52,300.0,47.6252,47.6338,47.6252,47.6338,300.0
2010-10-06 14:40:00,55.49,55.49,55.47,55.48,1400.0,47.608,47.608,47.5909,47.5994,1400.0
2010-10-06 14:45:00,55.49,55.49,55.44,55.47,1400.0,47.608,47.608,47.5651,47.5909,1400.0
2010-10-06 14:50:00,55.48,55.51,55.48,55.49,800.0,47.5994,47.6252,47.5994,47.608,800.0
2010-10-06 14:55:00,55.52,55.53,55.51,55.51,1100.0,47.6338,47.6423,47.6252,47.6252,1100.0
2010-10-06 15:00:00,55.52,55.52,55.47,55.47,1000.0,47.6338,47.6338,47.5909,47.5909,1000.0
2010-10-06 15:05:00,55.48,55.5,55.46,55.46,2400.0,47.5994,47.6166,47.5823,47.5823,2400.0
2010-10-06 15:10:00,55.46,55.47,55.42,55.44,27100.0,47.5823,47.5909,47.548,47.5651,27100.0
2010-10-06 15:15:00,55.44,55.45,55.43,55.43,3200.0,47.5651,47.5737,47.5565,47.5565,3200.0
2010-10-06 15:20:00,55.42,55.48,55.41,55.46,5600.0,47.548,47.5994,47.5394,47.5823,5600.0
2010-10-06 15:25:00,55.45,55.48,55.45,55.47,3600.0,47.5737,47.5994,47.5737,47.5909,3600.0
2010-10-06 15:30:00,55.47,55.47,55.42,55.45,4100.0,47.5909,47.5909,47.548,47.5737,4100.0
2010-10-06 15:35:00,55.43,55.46,55.43,55.45,900.0,47.5565,47.5823,47.5565,47.5737,900.0
2010-10-06 15:40:00,55.49,55.53,55.49,55.53,600.0,47.608,47.6423,47.608,47.6423,600.0
2010-10-06 15:45:00,55.55,55.56,55.54,55.55,1800.0,47.6595,47.6681,47.6509,47.6595,1800.0
2010-10-06 15:50:00,55.57,55.58,55.52,55.52,2600.0,47.6767,47.6852,47.6338,47.6338,2600.0
2010-10-06 15:55:00,55.53,55.59,55.52,55.59,7300.0,47.6423,47.6938,47.6338,47.6938,7300.0
2010-10-07 09:30:00,55.88,55.88,55.72,55.73,28500.0,47.9426,47.9426,47.8053,47.8139,28500.0
2010-10-07 09:35:00,55.7,55.72,55.58,55.58,6100.0,47.7882,47.8053,47.6852,47.6852,6100.0
2010-10-07 09:40:00,55.56,55.59,55.53,55.58,4300.0,47.6681,47.6938,47.6423,47.6852,4300.0
2010-10-07 09:45:00,55.58,55.58,55.44,55.45,9600.0,47.6852,47.6852,47.5651,47.5737,9600.0
2010-10-07 09:50:00,55.36,55.51,55.36,55.45,10300.0,47.4965,47.6252,47.4965,47.5737,10300.0
2010-10-07 09:55:00,55.46,55.46,55.39,55.39,84400.0,47.5823,47.5823,47.5222,47.5222,84400.0
2010-10-07 10:00:00,55.39,55.41,55.33,55.41,10700.0,47.5222,47.5394,47.4707,47.5394,10700.0
2010-10-07 10:05:00,55.41,55.5,55.41,55.49,4500.0,47.5394,47.6166,47.5394,47.608,4500.0
2010-10-07 10:10:00,55.49,55.53,55.49,55.51,7600.0,47.608,47.6423,47.608,47.6252,7600.0
2010-10-07 10:15:00,55.5,55.51,55.43,55.47,11100.0,47.6166,47.6252,47.5565,47.5909,11100.0
2010-10-07 10:20:00,55.58,55.6,55.58,55.59,8400.0,47.6852,47.7024,47.6852,47.6938,8400.0
2010-10-07 10:25:00,55.59,55.64,55.58,55.63,21500.0,47.6938,47.7367,47.6852,47.7281,21500.0
2010-10-07 10:30:00,55.62,55.66,55.61,55.66,9500.0,47.7196,47.7539,47.711,47.7539,9500.0
2010-10-07 10:35:00,55.65,55.65,55.59,55.59,2200.0,47.7453,47.7453,47.6938,47.6938,2200.0
2010-10-07 10:40:00,55.56,55.56,55.51,55.51,4600.0,47.6681,47.6681,47.6252,47.6252,4600.0
2010-10-07 10:45:00,55.53,55.56,55.53,55.56,2900.0,47.6423,47.6681,47.6423,47.6681,2900.0
2010-10-07 10:50:00,55.55,55.59,55.55,55.57,2400.0,47.6595,47.6938,47.6595,47.6767,2400.0
2010-10-07 10:55:00,55.57,55.57,55.53,55.53,2000.0,47.6767,47.6767,47.6423,47.6423,2000.0
2010-10-07 11:00:00,55.51,55.52,55.46,55.46,5500.0,47.6252,47.6338,47.5823,47.5823,5500.0
2010-10-07 11:05:00,55.48,55.48,55.42,55.44,6300.0,47.5994,47.5994,47.548,47.5651,6300.0
2010-10-07 11:10:00,55.43,55.46,55.43,55.44,3400.0,47.5565,47.5823,47.5565,47.5651,3400.0
2010-10-07 11:15:00,55.46,55.48,55.43,55.43,5000.0,47.5823,47.5994,47.5565,47.5565,5000.0
2010-10-07 11:20:00,55.43,55.47,55.42,55.47,3300.0,47.5565,47.5909,47.548,47.5909,3300.0
2010-10-07 11:25:00,55.46,55.47,55.45,55.46,5100.0,47.5823,47.5909,47.5737,47.5823,5100.0
2010-10-07 11:30:00,55.46,55.51,55.45,55.51,12300.0,47.5823,47.6252,47.5737,47.6252,12300.0
2010-10-07 11:35:00,55.52,55.52,55.49,55.49,2000.0,47.6338,47.6338,47.608,47.608,2000.0
2010-10-07 11:40:00,55.5,55.53,55.48,55.48,2800.0,47.6166,47.6423,47.5994,47.5994,2800.0
2010-10-07 11:45:00,55.51,55.52,55.41,55.41,15900.0,47.6252,47.6338,47.5394,47.5394,15900.0
2010-10-07 11:50:00,55.42,55.44,55.41,55.42,2900.0,47.548,47.5651,47.5394,47.548,2900.0
2010-10-07 11:55:00,55.44,55.45,55.44,55.45,5500.0,47.5651,47.5737,47.5651,47.5737,5500.0
2010-10-07 12:00:00,55.47,55.48,55.4,55.4,5300.0,47.5909,47.5994,47.5308,47.5308,5300.0
2010-10-07 12:05:00,55.39,55.42,55.39,55.42,2300.0,47.5222,47.548,47.5222,47.548,2300.0
2010-10-07 12:10:00,55.46,55.46,55.44,55.45,3700.0,47.5823,47.5823,47.5651,47.5737,3700.0
2010-10-07 12:15:00,55.44,55.44,55.38,55.38,2800.0,47.5651,47.5651,47.5136,47.5136,2800.0
2010-10-07 12:20:00,55.39,55.39,55.35,55.36,3800.0,47.5222,47.5222,47.4879,47.4965,3800.0
2010-10-07 12:25:00,55.37,55.37,55.28,55.31,3300.0,47.5051,47.5051,47.4278,47.4536,3300.0
2010-10-07 12:30:00,55.27,55.27,55.23,55.23,2100.0,47.4193,47.4193,47.385,47.385,2100.0
2010-10-07 12:35:00,55.22,55.24,55.16,55.23,5300.0,47.3764,47.3935,47.3249,47.385,5300.0
2010-10-07 12:40:00,55.24,55.24,55.21,55.23,1800.0,47.3935,47.3935,47.3678,47.385,1800.0
2010-10-07 12:45:00,55.25,55.25,55.22,55.22,1300.0,47.4021,47.4021,47.3764,47.3764,1300.0
2010-10-07 12:50:00,55.23,55.26,55.22,55.22,3100.0,47.385,47.4107,47.3764,47.3764,3100.0
2010-10-07 12:55:00,55.24,55.25,55.22,55.25,6100.0,47.3935,47.4021,47.3764,47.4021,6100.0
2010-10-07 13:00:00,55.25,55.25,55.23,55.24,2000.0,47.4021,47.4021,47.385,47.3935,2000.0
2010-10-07 13:05:00,55.25,55.33,55.25,55.33,4300.0,47.4021,47.4707,47.4021,47.4707,4300.0
2010-10-07 13:10:00,55.33,55.35,55.31,55.32,6600.0,47.4707,47.4879,47.4536,47.4622,6600.0
2010-10-07 13:15:00,55.34,55.34,55.31,55.31,1900.0,47.4793,47.4793,47.4536,47.4536,1900.0
2010-10-07 13:20:00,55.33,55.34,55.31,55.33,1500.0,47.4707,47.4793,47.4536,47.4707,1500.0
2010-10-07 13:25:00,55.33,55.33,55.31,55.32,7100.0,47.4707,47.4707,47.4536,47.4622,7100.0
2010-10-07 13:30:00,55.31,55.32,55.31,55.31,2700.0,47.4536,47.4622,47.4536,47.4536,2700.0
2010-10-07 13:35:00,55.3,55.3,55.25,55.29,3300.0,47.445,47.445,47.4021,47.4364,3300.0
2010-10-07 13:40:00,55.31,55.31,55.29,55.31,9800.0,47.4536,47.4536,47.4364,47.4536,9800.0
2010-10-07 13:45:00,55.31,55.32,55.29,55.32,2400.0,47.4536,47.4622,47.4364,47.4622,2400.0
2010-10-07 13:50:00,55.32,55.33,55.32,55.32,600.0,47.4622,47.4707,47.4622,47.4622,600.0
2010-10-07 13:55:00,55.39,55.44,55.38,55.42,4300.0,47.5222,47.5651,47.5136,47.548,4300.0
2010-10-07 14:00:00,55.41,55.45,55.38,55.39,15100.0,47.5394,47.5737,47.5136,47.5222,15100.0
2010-10-07 14:05:00,55.38,55.4,55.38,55.38,1700.0,47.5136,47.5308,47.5136,47.5136,1700.0
2010-10-07 14:10:00,55.42,55.47,55.42,55.47,3200.0,47.548,47.5909,47.548,47.5909,3200.0
2010-10-07 14:15:00,55.47,55.49,55.45,55.47,1400.0,47.5909,47.608,47.5737,47.5909,1400.0
2010-10-07 14:20:00,55.47,55.51,55.47,55.49,1600.0,47.5909,47.6252,47.5909,47.608,1600.0
2010-10-07 14:25:00,55.46,55.47,55.43,55.45,2700.0,47.5823,47.5909,47.5565,47.5737,2700.0
2010-10-07 14:30:00,55.45,55.45,55.43,55.43,8700.0,47.5737,47.5737,47.5565,47.5565,8700.0
2010-10-07 14:35:00,55.42,55.47,55.42,55.47,1700.0,47.548,47.5909,47.548,47.5909,1700.0
2010-10-07 14:40:00,55.46,55.47,55.44,55.47,2300.0,47.5823,47.5909,47.5651,47.5909,2300.0
2010-10-07 14:45:00,55.46,55.47,55.42,55.42,2400.0,47.5823,47.5909,47.548,47.548,2400.0
2010-10-07 14:50:00,55.43,55.46,55.4,55.45,7000.0,47.5565,47.5823,47.5308,47.5737,7000.0
2010-10-07 14:55:00,55.47,55.49,55.46,55.49,3700.0,47.5909,47.608,47.5823,47.608,3700.0
2010-10-07 15:00:00,55.49,55.5,55.45,55.46,2900.0,47.608,47.6166,47.5737,47.5823,2900.0
2010-10-07 15:05:00,55.47,55.49,55.46,55.48,5100.0,47.5909,47.608,47.5823,47.5994,5100.0
2010-10-07 15:10:00,55.47,55.49,55.46,55.48,11800.0,47.5909,47.608,47.5823,47.5994,11800.0
2010-10-07 15:15:00,55.54,55.54,55.49,55.5,9500.0,47.6509,47.6509,47.608,47.6166,9500.0
2010-10-07 15:20:00,55.49,55.53,55.49,55.5,3100.0,47.608,47.6423,47.608,47.6166,3100.0
2010-10-07 15:25:00,55.49,55.49,55.46,55.46,2500.0,47.608,47.608,47.5823,47.5823,2500.0
2010-10-07 15:30:00,55.45,55.46,55.42,55.45,5200.0,47.5737,47.5823,47.548,47.5737,5200.0
2010-10-07 15:35:00,55.46,55.53,55.46,55.53,6400.0,47.5823,47.6423,47.5823,47.6423,6400.0
2010-10-07 15:40:00,55.53,55.54,55.51,55.54,8500.0,47.6423,47.6509,47.6252,47.6509,8500.0
2010-10-07 15:45:00,55.56,55.56,55.51,55.51,3300.0,47.6681,47.6681,47.6252,47.6252,3300.0
2010-10-07 15:50:00,55.51,55.53,55.49,55.49,5300.0,47.6252,47.6423,47.608,47.608,5300.0
2010-10-07 15:55:00,55.47,55.53,55.47,55.52,7600.0,47.5909,47.6423,47.5909,47.6338,7600.0
2010-10-08 09:30:00,55.64,55.66,55.51,55.54,13900.0,47.7367,47.7539,47.6252,47.6509,13900.0
2010-10-08 09:35:00,55.52,55.59,55.46,55.58,12300.0,47.6338,47.6938,47.5823,47.6852,12300.0
2010-10-08 09:40:00,55.57,55.64,55.55,55.64,2600.0,47.6767,47.7367,47.6595,47.7367,2600.0
2010-10-08 09:45:00,55.64,55.64,55.53,55.54,4400.0,47.7367,47.7367,47.6423,47.6509,4400.0
2010-10-08 09:50:00,55.53,55.67,55.53,55.63,10300.0,47.6423,47.7625,47.6423,47.7281,10300.0
2010-10-08 09:55:00,55.63,55.66,55.63,55.64,5900.0,47.7281,47.7539,47.7281,47.7367,5900.0
2010-10-08 10:00:00,55.63,55.66,55.57,55.6,4400.0,47.7281,47.7539,47.6767,47.7024,4400.0
2010-10-08 10:05:00,55.62,55.66,55.55,55.56,3000.0,47.7196,47.7539,47.6595,47.6681,3000.0
2010-10-08 10:10:00,55.56,55.6,55.54,55.56,2100.0,47.6681,47.7024,47.6509,47.6681,2100.0
2010-10-08 10:15:00,55.59,55.6,55.52,55.52,3100.0,47.6938,47.7024,47.6338,47.6338,3100.0
2010-10-08 10:20:00,55.51,55.53,55.46,55.49,2400.0,47.6252,47.6423,47.5823,47.608,2400.0
2010-10-08 10:25:00,55.48,55.48,55.41,55.42,6900.0,47.5994,47.5994,47.5394,47.548,6900.0
2010-10-08 10:30:00,55.42,55.45,55.42,55.43,6000.0,47.548,47.5737,47.548,47.5565,6000.0
2010-10-08 10:35:00,55.44,55.47,55.43,55.47,1600.0,47.5651,47.5909,47.5565,47.5909,1600.0
2010-10-08 10:40:00,55.51,55.52,55.51,55.52,1100.0,47.6252,47.6338,47.6252,47.6338,1100.0
2010-10-08 10:45:00,55.52,55.52,55.48,55.48,3800.0,47.6338,47.6338,47.5994,47.5994,3800.0
2010-10-08 10:50:00,55.48,55.48,55.48,55.48,0.0,47.5994,47.5994,47.5994,47.5994,0.0
2010-10-08 10:55:00,55.59,55.65,55.59,55.65,900.0,47.6938,47.7453,47.6938,47.7453,900.0
2010-10-08 11:00:00,55.63,55.67,55.63,55.67,2000.0,47.7281,47.7625,47.7281,47.7625,2000.0
2010-10-08 11:05:00,55.66,55.7,55.66,55.69,2600.0,47.7539,47.7882,47.7539,47.7796,2600.0
2010-10-08 11:10:00,55.68,55.68,55.66,55.66,1000.0,47.771,47.771,47.7539,47.7539,1000.0
2010-10-08 11:15:00,55.74,55.74,55.73,55.74,500.0,47.8225,47.8225,47.8139,47.8225,500.0
2010-10-08 11:20:00,55.76,55.76,55.75,55.75,1000.0,47.8397,47.8397,47.8311,47.8311,1000.0
2010-10-08 11:25:00,55.84,55.84,55.82,55.83,1400.0,47.9083,47.9083,47.8911,47.8997,1400.0
2010-10-08 11:30:00,55.85,55.94,55.85,55.89,4000.0,47.9169,47.9941,47.9169,47.9512,4000.0
2010-10-08 11:35:00,55.88,55.89,55.87,55.88,7300.0,47.9426,47.9512,47.934,47.9426,7300.0
2010-10-08 11:40:00,55.9,55.9,55.88,55.88,1300.0,47.9598,47.9598,47.9426,47.9426,1300.0
2010-10-08 11:45:00,55.88,55.89,55.88,55.89,600.0,47.9426,47.9512,47.9426,47.9512,600.0
2010-10-08 11:50:00,55.9,55.91,55.87,55.87,2200.0,47.9598,47.9684,47.934,47.934,2200.0
2010-10-08 11:55:00,55.88,55.92,55.88,55.9,600.0,47.9426,47.9769,47.9426,47.9598,600.0
2010-10-08 12:00:00,55.91,55.92,55.83,55.83,3700.0,47.9684,47.9769,47.8997,47.8997,3700.0
2010-10-08 12:05:00,55.81,55.83,55.81,55.83,1500.0,47.8826,47.8997,47.8826,47.8997,1500.0
2010-10-08 12:10:00,55.84,55.86,55.84,55.86,1400.0,47.9083,47.9255,47.9083,47.9255,1400.0
2010-10-08 12:15:00,55.82,55.86,55.82,55.86,1900.0,47.8911,47.9255,47.8911,47.9255,1900.0
2010-10-08 12:20:00,55.85,55.86,55.85,55.85,1000.0,47.9169,47.9255,47.9169,47.9169,1000.0
2010-10-08 12:25:00,55.86,55.86,55.85,55.85,200.0,47.9255,47.9255,47.9169,47.9169,200.0
2010-10-08 12:30:00,55.84,55.86,55.84,55.86,600.0,47.9083,47.9255,47.9083,47.9255,600.0
2010-10-08 12:35:00,55.86,55.92,55.86,55.92,1000.0,47.9255,47.9769,47.9255,47.9769,1000.0
2010-10-08 12:40:00,55.92,56.01,55.92,56.01,7300.0,47.9769,48.0542,47.9769,48.0542,7300.0
2010-10-08 12:45:00,55.99,56.0,55.99,56.0,800.0,48.037,48.0456,48.037,48.0456,800.0
2010-10-08 12:50:00,55.97,55.98,55.97,55.98,500.0,48.0198,48.0284,48.0198,48.0284,500.0
2010-10-08 12:55:00,55.99,55.99,55.98,55.98,400.0,48.037,48.037,48.0284,48.0284,400.0
2010-10-08 13:00:00,55.99,55.99,55.97,55.97,200.0,48.037,48.037,48.0198,48.0198,200.0
2010-10-08 13:05:00,55.97,55.97,55.96,55.96,400.0,48.0198,48.0198,48.0113,48.0113,400.0
2010-10-08 13:10:00,55.94,55.96,55.93,55.96,1500.0,47.9941,48.0113,47.9855,48.0113,1500.0
2010-10-08 13:15:00,55.97,55.98,55.96,55.98,4700.0,48.0198,48.0284,48.0113,48.0284,4700.0
2010-10-08 13:20:00,55.96,55.96,55.92,55.93,1000.0,48.0113,48.0113,47.9769,47.9855,1000.0
2010-10-08 13:25:00,55.93,55.96,55.93,55.95,800.0,47.9855,48.0113,47.9855,48.0027,800.0
2010-10-08 13:30:00,55.95,55.95,55.92,55.93,10100.0,48.0027,48.0027,47.9769,47.9855,10100.0
2010-10-08 13:35:00,55.92,55.94,55.92,55.94,900.0,47.9769,47.9941,47.9769,47.9941,900.0
2010-10-08 13:40:00,55.94,55.94,55.9,55.92,1500.0,47.9941,47.9941,47.9598,47.9769,1500.0
2010-10-08 13:45:00,55.86,55.86,55.82,55.82,2300.0,47.9255,47.9255,47.8911,47.8911,2300.0
2010-10-08 13:50:00,55.86,55.9,55.86,55.9,2100.0,47.9255,47.9598,47.9255,47.9598,2100.0
2010-10-08 13:55:00,55.86,55.88,55.84,55.88,2600.0,47.9255,47.9426,47.9083,47.9426,2600.0
2010-10-08 14:00:00,55.86,55.89,55.81,55.81,4300.0,47.9255,47.9512,47.8826,47.8826,4300.0
2010-10-08 14:05:00,55.83,55.87,55.83,55.83,2700.0,47.8997,47.934,47.8997,47.8997,2700.0
2010-10-08 14:10:00,55.85,55.88,55.83,55.86,97000.0,47.9169,47.9426,47.8997,47.9255,97000.0
2010-10-08 14:15:00,55.87,55.87,55.86,55.87,700.0,47.934,47.934,47.9255,47.934,700.0
2010-10-08 14:20:00,55.91,55.91,55.88,55.89,1700.0,47.9684,47.9684,47.9426,47.9512,1700.0
2010-10-08 14:25:00,55.92,55.95,55.9,55.92,1800.0,47.9769,48.0027,47.9598,47.9769,1800.0
2010-10-08 14:30:00,55.94,55.95,55.92,55.92,2900.0,47.9941,48.0027,47.9769,47.9769,2900.0
2010-10-08 14:35:00,55.93,55.94,55.92,55.94,17600.0,47.9855,47.9941,47.9769,47.9941,17600.0
2010-10-08 14:40:00,55.95,55.98,55.92,55.98,2300.0,48.0027,48.0284,47.9769,48.0284,2300.0
2010-10-08 14:45:00,55.98,56.0,55.96,55.96,2300.0,48.0284,48.0456,48.0113,48.0113,2300.0
2010-10-08 14:50:00,55.93,55.94,55.92,55.93,8100.0,47.9855,47.9941,47.9769,47.9855,8100.0
2010-10-08 14:55:00,55.92,55.94,55.92,55.93,1100.0,47.9769,47.9941,47.9769,47.9855,1100.0
2010-10-08 15:00:00,55.94,55.99,55.94,55.98,13200.0,47.9941,48.037,47.9941,48.0284,13200.0
2010-10-08 15:05:00,55.99,56.01,55.98,56.01,4100.0,48.037,48.0542,48.0284,48.0542,4100.0
2010-10-08 15:10:00,56.02,56.04,56.01,56.01,3500.0,48.0627,48.0799,48.0542,48.0542,3500.0
2010-10-08 15:15:00,56.03,56.03,56.02,56.02,900.0,48.0713,48.0713,48.0627,48.0627,900.0
2010-10-08 15:20:00,56.02,56.02,55.97,55.98,8500.0,48.0627,48.0627,48.0198,48.0284,8500.0
2010-10-08 15:25:00,55.99,56.0,55.97,55.97,1900.0,48.037,48.0456,48.0198,48.0198,1900.0
2010-10-08 15:30:00,55.98,56.04,55.98,56.04,2400.0,48.0284,48.0799,48.0284,48.0799,2400.0
2010-10-08 15:35:00,56.06,56.08,56.05,56.05,6900.0,48.0971,48.1142,48.0885,48.0885,6900.0
2010-10-08 15:40:00,56.05,56.08,56.05,56.08,4600.0,48.0885,48.1142,48.0885,48.1142,4600.0
2010-10-08 15:45:00,56.05,56.07,56.03,56.05,2800.0,48.0885,48.1056,48.0713,48.0885,2800.0
2010-10-08 15:50:00,56.05,56.07,56.05,56.05,5500.0,48.0885,48.1056,48.0885,48.0885,5500.0
2010-10-08 15:55:00,56.06,56.06,55.95,55.97,10500.0,48.0971,48.0971,48.0027,48.0198,10500.0
2010-10-11 09:30:00,56.1,56.1,55.99,55.99,16500.0,48.1314,48.1314,48.037,48.037,16500.0
2010-10-11 09:35:00,56.01,56.08,56.0,56.07,4700.0,48.0542,48.1142,48.0456,48.1056,4700.0
2010-10-11 09:40:00,56.08,56.12,56.08,56.12,4100.0,48.1142,48.1485,48.1142,48.1485,4100.0
2010-10-11 09:45:00,56.11,56.11,56.01,56.02,5000.0,48.14,48.14,48.0542,48.0627,5000.0
2010-10-11 09:50:00,56.01,56.01,55.97,55.99,4800.0,48.0542,48.0542,48.0198,48.037,4800.0
2010-10-11 09:55:00,56.02,56.05,55.99,55.99,3400.0,48.0627,48.0885,48.037,48.037,3400.0
2010-10-11 10:00:00,56.02,56.07,56.02,56.07,2500.0,48.0627,48.1056,48.0627,48.1056,2500.0
2010-10-11 10:05:00,56.08,56.13,56.08,56.11,1800.0,48.1142,48.1571,48.1142,48.14,1800.0
2010-10-11 10:10:00,56.11,56.11,56.05,56.09,22200.0,48.14,48.14,48.0885,48.1228,22200.0
2010-10-11 10:15:00,56.09,56.09,56.08,56.08,2200.0,48.1228,48.1228,48.1142,48.1142,2200.0
2010-10-11 10:20:00,56.07,56.12,56.07,56.11,3300.0,48.1056,48.1485,48.1056,48.14,3300.0
2010-10-11 10:25:00,56.12,56.16,56.11,56.15,3800.0,48.1485,48.1829,48.14,48.1743,3800.0
2010-10-11 10:30:00,56.17,56.17,56.09,56.1,10800.0,48.1914,48.1914,48.1228,48.1314,10800.0
2010-10-11 10:35:00,56.1,56.1,56.07,56.08,2200.0,48.1314,48.1314,48.1056,48.1142,2200.0
2010-10-11 10:40:00,56.08,56.11,56.08,56.08,2700.0,48.1142,48.14,48.1142,48.1142,2700.0
2010-10-11 10:45:00,56.04,56.04,55.97,55.99,8000.0,48.0799,48.0799,48.0198,48.037,8000.0
2010-10-11 10:50:00,56.0,56.0,55.95,55.98,4200.0,48.0456,48.0456,48.0027,48.0284,4200.0
2010-10-11 10:55:00,56.0,56.0,55.98,55.99,900.0,48.0456,48.0456,48.0284,48.037,900.0
2010-10-11 11:00:00,56.01,56.01,55.95,55.96,2200.0,48.0542,48.0542,48.0027,48.0113,2200.0
2010-10-11 11:05:00,55.95,55.97,55.94,55.97,5600.0,48.0027,48.0198,47.9941,48.0198,5600.0
2010-10-11 11:10:00,55.99,56.03,55.99,56.01,1900.0,48.037,48.0713,48.037,48.0542,1900.0
2010-10-11 11:15:00,56.01,56.01,55.98,55.99,2200.0,48.0542,48.0542,48.0284,48.037,2200.0
2010-10-11 11:20:00,56.0,56.03,56.0,56.03,800.0,48.0456,48.0713,48.0456,48.0713,800.0
2010-10-11 11:25:00,56.05,56.05,56.03,56.04,1300.0,48.0885,48.0885,48.0713,48.0799,1300.0
2010-10-11 11:30:00,56.04,56.06,56.03,56.03,6200.0,48.0799,48.0971,48.0713,48.0713,6200.0
2010-10-11 11:35:00,56.04,56.11,56.04,56.07,4400.0,48.0799,48.14,48.0799,48.1056,4400.0
2010-10-11 11:40:00,56.11,56.11,56.07,56.07,1300.0,48.14,48.14,48.1056,48.1056,1300.0
2010-10-11 11:45:00,56.07,56.09,56.05,56.08,4400.0,48.1056,48.1228,48.0885,48.1142,4400.0
2010-10-11 11:50:00,56.09,56.1,56.08,56.1,3100.0,48.1228,48.1314,48.1142,48.1314,3100.0
2010-10-11 11:55:00,56.1,56.1,56.05,56.05,8900.0,48.1314,48.1314,48.0885,48.0885,8900.0
2010-10-11 12:00:00,56.06,56.07,56.04,56.05,3700.0,48.0971,48.1056,48.0799,48.0885,3700.0
2010-10-11 12:05:00,56.04,56.04,56.04,56.04,1600.0,48.0799,48.0799,48.0799,48.0799,1600.0
2010-10-11 12:10:00,56.05,56.09,56.05,56.09,2300.0,48.0885,48.1228,48.0885,48.1228,2300.0
2010-10-11 12:15:00,56.09,56.09,56.07,56.08,3300.0,48.1228,48.1228,48.1056,48.1142,3300.0
2010-10-11 12:20:00,56.09,56.09,56.07,56.09,3300.0,48.1228,48.1228,48.1056,48.1228,3300.0
2010-10-11 12:25:00,56.1,56.1,56.09,56.1,1900.0,48.1314,48.1314,48.1228,48.1314,1900.0
2010-10-11 12:30:00,56.09,56.1,56.07,56.1,1900.0,48.1228,48.1314,48.1056,48.1314,1900.0
2010-10-11 12:35:00,56.12,56.15,56.1,56.14,6300.0,48.1485,48.1743,48.1314,48.1657,6300.0
2010-10-11 12:40:00,56.14,56.14,56.11,56.11,2600.0,48.1657,48.1657,48.14,48.14,2600.0
2010-10-11 12:45:00,56.1,56.11,56.09,56.1,2100.0,48.1314,48.14,48.1228,48.1314,2100.0
2010-10-11 12:50:00,56.09,56.09,56.05,56.05,3600.0,48.1228,48.1228,48.0885,48.0885,3600.0
2010-10-11 12:55:00,56.08,56.1,56.08,56.1,2300.0,48.1142,48.1314,48.1142,48.1314,2300.0
2010-10-11 13:00:00,56.1,56.11,56.06,56.08,2000.0,48.1314,48.14,48.0971,48.1142,2000.0
2010-10-11 13:05:00,56.09,56.09,56.09,56.09,100.0,48.1228,48.1228,48.1228,48.1228,100.0
2010-10-11 13:10:00,56.11,56.13,56.1,56.13,1200.0,48.14,48.1571,48.1314,48.1571,1200.0
2010-10-11 13:15:00,56.12,56.13,56.1,56.12,5400.0,48.1485,48.1571,48.1314,48.1485,5400.0
2010-10-11 13:20:00,56.12,56.12,56.11,56.11,1100.0,48.1485,48.1485,48.14,48.14,1100.0
2010-10-11 13:25:00,56.11,56.13,56.11,56.12,9800.0,48.14,48.1571,48.14,48.1485,9800.0
2010-10-11 13:30:00,56.12,56.13,56.11,56.12,2900.0,48.1485,48.1571,48.14,48.1485,2900.0
2010-10-11 13:35:00,56.12,56.16,56.12,56.16,3700.0,48.1485,48.1829,48.1485,48.1829,3700.0
2010-10-11 13:40:00,56.15,56.15,56.14,56.15,1100.0,48.1743,48.1743,48.1657,48.1743,1100.0
2010-10-11 13:45:00,56.15,56.16,56.13,56.15,3100.0,48.1743,48.1829,48.1571,48.1743,3100.0
2010-10-11 13:50:00,56.15,56.15,56.13,56.14,3400.0,48.1743,48.1743,48.1571,48.1657,3400.0
2010-10-11 13:55:00,56.14,56.15,56.13,56.13,3000.0,48.1657,48.1743,48.1571,48.1571,3000.0
2010-10-11 14:00:00,56.14,56.15,56.12,56.12,3700.0,48.1657,48.1743,48.1485,48.1485,3700.0
2010-10-11 14:05:00,56.12,56.13,56.09,56.13,1400.0,48.1485,48.1571,48.1228,48.1571,1400.0
2010-10-11 14:10:00,56.13,56.13,56.08,56.09,2400.0,48.1571,48.1571,48.1142,48.1228,2400.0
2010-10-11 14:15:00,56.09,56.11,56.09,56.11,1500.0,48.1228,48.14,48.1228,48.14,1500.0
2010-10-11 14:20:00,56.1,56.12,56.1,56.12,2100.0,48.1314,48.1485,48.1314,48.1485,2100.0
2010-10-11 14:25:00,56.12,56.13,56.11,56.13,1800.0,48.1485,48.1571,48.14,48.1571,1800.0
2010-10-11 14:30:00,56.13,56.13,56.11,56.11,2200.0,48.1571,48.1571,48.14,48.14,2200.0
2010-10-11 14:35:00,56.13,56.14,56.13,56.14,2900.0,48.1571,48.1657,48.1571,48.1657,2900.0
2010-10-11 14:40:00,56.14,56.15,56.13,56.13,92400.0,48.1657,48.1743,48.1571,48.1571,92400.0
2010-10-11 14:45:00,56.13,56.13,56.12,56.13,10100.0,48.1571,48.1571,48.1485,48.1571,10100.0
2010-10-11 14:50:00,56.12,56.12,56.11,56.12,1400.0,48.1485,48.1485,48.14,48.1485,1400.0
2010-10-11 14:55:00,56.12,56.13,56.09,56.09,4000.0,48.1485,48.1571,48.1228,48.1228,4000.0
2010-10-11 15:00:00,56.09,56.12,56.09,56.12,3200.0,48.1228,48.1485,48.1228,48.1485,3200.0
2010-10-11 15:05:00,56.11,56.12,56.1,56.12,8000.0,48.14,48.1485,48.1314,48.1485,8000.0
2010-10-11 15:10:00,56.11,56.11,56.02,56.04,8300.0,48.14,48.14,48.0627,48.0799,8300.0
2010-10-11 15:15:00,56.04,56.05,56.02,56.04,11900.0,48.0799,48.0885,48.0627,48.0799,11900.0
2010-10-11 15:20:00,56.04,56.04,56.01,56.01,8500.0,48.0799,48.0799,48.0542,48.0542,8500.0
2010-10-11 15:25:00,56.0,56.01,55.99,55.99,6100.0,48.0456,48.0542,48.037,48.037,6100.0
2010-10-11 15:30:00,55.97,55.97,55.91,55.91,5700.0,48.0198,48.0198,47.9684,47.9684,5700.0
2010-10-11 15:35:00,55.91,55.91,55.86,55.86,5500.0,47.9684,47.9684,47.9255,47.9255,5500.0
2010-10-11 15:40:00,55.86,55.88,55.83,55.88,2800.0,47.9255,47.9426,47.8997,47.9426,2800.0
2010-10-11 15:45:00,55.89,55.95,55.89,55.95,2500.0,47.9512,48.0027,47.9512,48.0027,2500.0
2010-10-11 15:50:00,55.95,55.99,55.95,55.97,2500.0,48.0027,48.037,48.0027,48.0198,2500.0
2010-10-11 15:55:00,55.97,56.0,55.95,56.0,9000.0,48.0198,48.0456,48.0027,48.0456,9000.0
2010-10-12 09:30:00,55.87,55.87,55.73,55.76,23700.0,47.934,47.934,47.8139,47.8397,23700.0
2010-10-12 09:35:00,55.73,55.78,55.71,55.71,8200.0,47.8139,47.8568,47.7968,47.7968,8200.0
2010-10-12 09:40:00,55.7,55.72,55.66,55.72,10200.0,47.7882,47.8053,47.7539,47.8053,10200.0
2010-10-12 09:45:00,55.67,55.67,55.53,55.54,8000.0,47.7625,47.7625,47.6423,47.6509,8000.0
2010-10-12 09:50:00,55.52,55.55,55.46,55.5,18900.0,47.6338,47.6595,47.5823,47.6166,18900.0
2010-10-12 09:55:00,55.52,55.61,55.52,55.58,6400.0,47.6338,47.711,47.6338,47.6852,6400.0
2010-10-12 10:00:00,55.56,55.64,55.55,55.64,15700.0,47.6681,47.7367,47.6595,47.7367,15700.0
2010-10-12 10:05:00,55.66,55.67,55.63,55.63,3600.0,47.7539,47.7625,47.7281,47.7281,3600.0
2010-10-12 10:10:00,55.64,55.73,55.63,55.73,2600.0,47.7367,47.8139,47.7281,47.8139,2600.0
2010-10-12 10:15:00,55.73,55.78,55.71,55.76,8200.0,47.8139,47.8568,47.7968,47.8397,8200.0
2010-10-12 10:20:00,55.79,55.8,55.74,55.75,2600.0,47.8654,47.874,47.8225,47.8311,2600.0
2010-10-12 10:25:00,55.76,55.78,55.74,55.75,3300.0,47.8397,47.8568,47.8225,47.8311,3300.0
2010-10-12 10:30:00,55.75,55.78,55.74,55.74,5600.0,47.8311,47.8568,47.8225,47.8225,5600.0
2010-10-12 10:35:00,55.75,55.75,55.72,55.73,1200.0,47.8311,47.8311,47.8053,47.8139,1200.0
2010-10-12 10:40:00,55.76,55.87,55.75,55.86,4700.0,47.8397,47.934,47.8311,47.9255,4700.0
2010-10-12 10:45:00,55.86,55.92,55.86,55.92,1100.0,47.9255,47.9769,47.9255,47.9769,1100.0
2010-10-12 10:50:00,55.91,55.92,55.9,55.91,3700.0,47.9684,47.9769,47.9598,47.9684,3700.0
2010-10-12 10:55:00,55.93,55.97,55.9,55.91,2600.0,47.9855,48.0198,47.9598,47.9684,2600.0
2010-10-12 11:00:00,55.91,55.91,55.9,55.91,1400.0,47.9684,47.9684,47.9598,47.9684,1400.0
2010-10-12 11:05:00,55.92,55.97,55.92,55.96,900.0,47.9769,48.0198,47.9769,48.0113,900.0
2010-10-12 11:10:00,55.91,55.91,55.88,55.9,4900.0,47.9684,47.9684,47.9426,47.9598,4900.0
2010-10-12 11:15:00,55.9,55.92,55.9,55.91,1000.0,47.9598,47.9769,47.9598,47.9684,1000.0
2010-10-12 11:20:00,55.89,55.92,55.89,55.92,2100.0,47.9512,47.9769,47.9512,47.9769,2100.0
2010-10-12 11:25:00,55.93,55.95,55.93,55.94,1900.0,47.9855,48.0027,47.9855,47.9941,1900.0
2010-10-12 11:30:00,55.96,55.96,55.96,55.96,200.0,48.0113,48.0113,48.0113,48.0113,200.0
2010-10-12 11:35:00,55.95,55.98,55.95,55.97,3400.0,48.0027,48.0284,48.0027,48.0198,3400.0
2010-10-12 11:40:00,55.93,55.95,55.91,55.93,3800.0,47.9855,48.0027,47.9684,47.9855,3800.0
2010-10-12 11:45:00,55.93,55.93,55.89,55.91,4700.0,47.9855,47.9855,47.9512,47.9684,4700.0
2010-10-12 11:50:00,55.88,55.92,55.88,55.89,2700.0,47.9426,47.9769,47.9426,47.9512,2700.0
2010-10-12 11:55:00,55.9,55.94,55.9,55.94,1300.0,47.9598,47.9941,47.9598,47.9941,1300.0
2010-10-12 12:00:00,55.96,55.96,55.91,55.91,1600.0,48.0113,48.0113,47.9684,47.9684,1600.0
2010-10-12 12:05:00,55.93,55.93,55.92,55.92,1500.0,47.9855,47.9855,47.9769,47.9769,1500.0
2010-10-12 12:10:00,55.92,55.95,55.91,55.92,800.0,47.9769,48.0027,47.9684,47.9769,800.0
2010-10-12 12:15:00,55.95,55.98,55.95,55.98,2100.0,48.0027,48.0284,48.0027,48.0284,2100.0
2010-10-12 12:20:00,56.0,56.02,55.93,55.94,6600.0,48.0456,48.0627,47.9855,47.9941,6600.0
2010-10-12 12:25:00,55.94,55.94,55.91,55.91,1500.0,47.9941,47.9941,47.9684,47.9684,1500.0
2010-10-12 12:30:00,55.9,55.92,55.9,55.92,1300.0,47.9598,47.9769,47.9598,47.9769,1300.0
2010-10-12 12:35:00,55.91,55.92,55.91,55.92,1100.0,47.9684,47.9769,47.9684,47.9769,1100.0
2010-10-12 12:40:00,55.91,55.91,55.91,55.91,1000.0,47.9684,47.9684,47.9684,47.9684,1000.0
2010-10-12 12:45:00,55.93,55.93,55.91,55.91,3000.0,47.9855,47.9855,47.9684,47.9684,3000.0
2010-10-12 12:50:00,55.91,55.93,55.91,55.93,1500.0,47.9684,47.9855,47.9684,47.9855,1500.0
2010-10-12 12:55:00,55.91,55.91,55.9,55.91,800.0,47.9684,47.9684,47.9598,47.9684,800.0
2010-10-12 13:00:00,55.9,55.92,55.89,55.92,2800.0,47.9598,47.9769,47.9512,47.9769,2800.0
2010-10-12 13:05:00,55.91,55.92,55.89,55.92,3400.0,47.9684,47.9769,47.9512,47.9769,3400.0
2010-10-12 13:10:00,55.93,55.93,55.92,55.93,2500.0,47.9855,47.9855,47.9769,47.9855,2500.0
2010-10-12 13:15:00,55.92,55.95,55.92,55.95,1700.0,47.9769,48.0027,47.9769,48.0027,1700.0
2010-10-12 13:20:00,55.94,55.95,55.94,55.95,2300.0,47.9941,48.0027,47.9941,48.0027,2300.0
2010-10-12 13:25:00,55.94,55.95,55.93,55.93,4900.0,47.9941,48.0027,47.9855,47.9855,4900.0
2010-10-12 13:30:00,55.94,55.94,55.94,55.94,300.0,47.9941,47.9941,47.9941,47.9941,300.0
2010-10-12 13:35:00,55.93,55.93,55.92,55.92,800.0,47.9855,47.9855,47.9769,47.9769,800.0
2010-10-12 13:40:00,55.93,55.93,55.91,55.91,1000.0,47.9855,47.9855,47.9684,47.9684,1000.0
2010-10-12 13:45:00,55.91,55.91,55.91,55.91,0.0,47.9684,47.9684,47.9684,47.9684,0.0
2010-10-12 13:50:00,55.93,55.95,55.93,55.95,1300.0,47.9855,48.0027,47.9855,48.0027,1300.0
2010-10-12 13:55:00,55.93,55.95,55.93,55.95,2100.0,47.9855,48.0027,47.9855,48.0027,2100.0
2010-10-12 14:00:00,55.95,56.04,55.88,56.02,6900.0,48.0027,48.0799,47.9426,48.0627,6900.0
2010-10-12 14:05:00,55.99,56.02,55.98,55.98,1600.0,48.037,48.0627,48.0284,48.0284,1600.0
2010-10-12 14:10:00,56.03,56.15,56.03,56.11,13300.0,48.0713,48.1743,48.0713,48.14,13300.0
2010-10-12 14:15:00,56.13,56.2,56.13,56.19,8600.0,48.1571,48.2172,48.1571,48.2086,8600.0
2010-10-12 14:20:00,56.14,56.14,56.05,56.05,4900.0,48.1657,48.1657,48.0885,48.0885,4900.0
2010-10-12 14:25:00,56.07,56.1,56.06,56.07,8000.0,48.1056,48.1314,48.0971,48.1056,8000.0
2010-10-12 14:30:00,56.08,56.08,55.95,55.97,8300.0,48.1142,48.1142,48.0027,48.0198,8300.0
2010-10-12 14:35:00,56.0,56.01,55.98,55.99,3900.0,48.0456,48.0542,48.0284,48.037,3900.0
2010-10-12 14:40:00,56.01,56.08,56.01,56.08,2300.0,48.0542,48.1142,48.0542,48.1142,2300.0
2010-10-12 14:45:00,56.06,56.12,56.06,56.09,6500.0,48.0971,48.1485,48.0971,48.1228,6500.0
2010-10-12 14:50:00,56.08,56.08,56.08,56.08,2200.0,48.1142,48.1142,48.1142,48.1142,2200.0
2010-10-12 14:55:00,56.09,56.12,56.07,56.12,3000.0,48.1228,48.1485,48.1056,48.1485,3000.0
2010-10-12 15:00:00,56.1,56.1,56.02,56.04,4700.0,48.1314,48.1314,48.0627,48.0799,4700.0
2010-10-12 15:05:00,56.03,56.1,56.02,56.07,2600.0,48.0713,48.1314,48.0627,48.1056,2600.0
2010-10-12 15:10:00,56.13,56.15,56.12,56.15,1500.0,48.1571,48.1743,48.1485,48.1743,1500.0
2010-10-12 15:15:00,56.17,56.17,56.14,56.16,10800.0,48.1914,48.1914,48.1657,48.1829,10800.0
2010-10-12 15:20:00,56.17,56.26,56.16,56.26,5000.0,48.1914,48.2686,48.1829,48.2686,5000.0
2010-10-12 15:25:00,56.25,56.33,56.25,56.33,10600.0,48.2601,48.3287,48.2601,48.3287,10600.0
2010-10-12 15:30:00,56.33,56.33,56.29,56.31,1900.0,48.3287,48.3287,48.2944,48.3115,1900.0
2010-10-12 15:35:00,56.3,56.3,56.25,56.28,1600.0,48.303,48.303,48.2601,48.2858,1600.0
2010-10-12 15:40:00,56.28,56.29,56.24,56.27,5100.0,48.2858,48.2944,48.2515,48.2772,5100.0
2010-10-12 15:45:00,56.26,56.3,56.26,56.3,6400.0,48.2686,48.303,48.2686,48.303,6400.0
2010-10-12 15:50:00,56.3,56.3,56.23,56.23,1300.0,48.303,48.303,48.2429,48.2429,1300.0
2010-10-12 15:55:00,56.24,56.25,56.18,56.18,3000.0,48.2515,48.2601,48.2,48.2,3000.0
2010-10-13 09:30:00,56.47,56.54,56.47,56.48,12100.0,48.4488,48.5089,48.4488,48.4574,12100.0
2010-10-13 09:35:00,56.48,56.51,56.48,56.51,5300.0,48.4574,48.4831,48.4574,48.4831,5300.0
2010-10-13 09:40:00,56.46,56.51,56.43,56.51,2700.0,48.4402,48.4831,48.4145,48.4831,2700.0
2010-10-13 09:45:00,56.53,56.6,56.53,56.59,8300.0,48.5003,48.5604,48.5003,48.5518,8300.0
2010-10-13 09:50:00,56.58,56.58,56.53,56.55,4800.0,48.5432,48.5432,48.5003,48.5175,4800.0
2010-10-13 09:55:00,56.58,56.59,56.55,56.58,6100.0,48.5432,48.5518,48.5175,48.5432,6100.0
2010-10-13 10:00:00,56.58,56.65,56.56,56.65,6000.0,48.5432,48.6032,48.526,48.6032,6000.0
2010-10-13 10:05:00,56.64,56.64,56.62,56.64,1600.0,48.5947,48.5947,48.5775,48.5947,1600.0
2010-10-13 10:10:00,56.6,56.6,56.56,56.57,5100.0,48.5604,48.5604,48.526,48.5346,5100.0
2010-10-13 10:15:00,56.58,56.62,56.55,56.57,7000.0,48.5432,48.5775,48.5175,48.5346,7000.0
2010-10-13 10:20:00,56.55,56.59,56.54,56.59,3200.0,48.5175,48.5518,48.5089,48.5518,3200.0
2010-10-13 10:25:00,56.58,56.62,56.58,56.6,2100.0,48.5432,48.5775,48.5432,48.5604,2100.0
2010-10-13 10:30:00,56.61,56.63,56.58,56.62,3300.0,48.5689,48.5861,48.5432,48.5775,3300.0
2010-10-13 10:35:00,56.64,56.7,56.64,56.68,1300.0,48.5947,48.6461,48.5947,48.629,1300.0
2010-10-13 10:40:00,56.65,56.65,56.64,56.65,2300.0,48.6032,48.6032,48.5947,48.6032,2300.0
2010-10-13 10:45:00,56.65,56.66,56.63,56.66,8500.0,48.6032,48.6118,48.5861,48.6118,8500.0
2010-10-13 10:50:00,56.66,56.7,56.66,56.68,1700.0,48.6118,48.6461,48.6118,48.629,1700.0
2010-10-13 10:55:00,56.68,56.71,56.64,56.71,9700.0,48.629,48.6547,48.5947,48.6547,9700.0
2010-10-13 11:00:00,56.72,56.72,56.7,56.72,1000.0,48.6633,48.6633,48.6461,48.6633,1000.0
2010-10-13 11:05:00,56.74,56.82,56.74,56.82,2900.0,48.6805,48.7491,48.6805,48.7491,2900.0
2010-10-13 11:10:00,56.78,56.81,56.78,56.81,2500.0,48.7148,48.7405,48.7148,48.7405,2500.0
2010-10-13 11:15:00,56.78,56.79,56.76,56.76,1900.0,48.7148,48.7234,48.6976,48.6976,1900.0
2010-10-13 11:20:00,56.8,56.81,56.78,56.78,4700.0,48.7319,48.7405,48.7148,48.7148,4700.0
2010-10-13 11:25:00,56.76,56.76,56.75,56.76,1400.0,48.6976,48.6976,48.689,48.6976,1400.0
2010-10-13 11:30:00,56.76,56.78,56.76,56.77,1400.0,48.6976,48.7148,48.6976,48.7062,1400.0
2010-10-13 11:35:00,56.77,56.77,56.77,56.77,0.0,48.7062,48.7062,48.7062,48.7062,0.0
2010-10-13 11:40:00,56.75,56.75,56.75,56.75,500.0,48.689,48.689,48.689,48.689,500.0
2010-10-13 11:45:00,56.74,56.78,56.74,56.78,1500.0,48.6805,48.7148,48.6805,48.7148,1500.0
2010-10-13 11:50:00,56.79,56.79,56.78,56.78,1800.0,48.7234,48.7234,48.7148,48.7148,1800.0
2010-10-13 11:55:00,56.76,56.77,56.76,56.77,1000.0,48.6976,48.7062,48.6976,48.7062,1000.0
2010-10-13 12:00:00,56.78,56.8,56.78,56.79,800.0,48.7148,48.7319,48.7148,48.7234,800.0
2010-10-13 12:05:00,56.82,56.82,56.8,56.81,800.0,48.7491,48.7491,48.7319,48.7405,800.0
2010-10-13 12:10:00,56.79,56.79,56.78,56.79,400.0,48.7234,48.7234,48.7148,48.7234,400.0
2010-10-13 12:15:00,56.79,56.8,56.77,56.8,800.0,48.7234,48.7319,48.7062,48.7319,800.0
2010-10-13 12:20:00,56.81,56.84,56.8,56.84,1700.0,48.7405,48.7663,48.7319,48.7663,1700.0
2010-10-13 12:25:00,56.84,56.88,56.84,56.87,1500.0,48.7663,48.8006,48.7663,48.792,1500.0
2010-10-13 12:30:00,56.89,56.89,56.87,56.87,1100.0,48.8092,48.8092,48.792,48.792,1100.0
2010-10-13 12:35:00,56.88,56.91,56.87,56.9,3400.0,48.8006,48.8263,48.792,48.8177,3400.0
2010-10-13 12:40:00,56.9,56.9,56.88,56.88,1800.0,48.8177,48.8177,48.8006,48.8006,1800.0
2010-10-13 12:45:00,56.88,56.88,56.86,56.86,1200.0,48.8006,48.8006,48.7834,48.7834,1200.0
2010-10-13 12:50:00,56.89,56.89,56.88,56.88,8200.0,48.8092,48.8092,48.8006,48.8006,8200.0
2010-10-13 12:55:00,56.88,56.88,56.84,56.85,1500.0,48.8006,48.8006,48.7663,48.7748,1500.0
2010-10-13 13:00:00,56.84,56.85,56.83,56.83,1200.0,48.7663,48.7748,48.7577,48.7577,1200.0
2010-10-13 13:05:00,56.87,56.87,56.83,56.85,500.0,48.792,48.792,48.7577,48.7748,500.0
2010-10-13 13:10:00,56.84,56.84,56.84,56.84,300.0,48.7663,48.7663,48.7663,48.7663,300.0
2010-10-13 13:15:00,56.85,56.87,56.84,56.87,2900.0,48.7748,48.792,48.7663,48.792,2900.0
2010-10-13 13:20:00,56.85,56.85,56.85,56.85,100.0,48.7748,48.7748,48.7748,48.7748,100.0
2010-10-13 13:25:00,56.89,56.89,56.85,56.86,1600.0,48.8092,48.8092,48.7748,48.7834,1600.0
2010-10-13 13:30:00,56.87,56.88,56.87,56.88,200.0,48.792,48.8006,48.792,48.8006,200.0
2010-10-13 13:35:00,56.9,56.94,56.9,56.93,12600.0,48.8177,48.8521,48.8177,48.8435,12600.0
2010-10-13 13:40:00,56.94,56.94,56.9,56.93,4800.0,48.8521,48.8521,48.8177,48.8435,4800.0
2010-10-13 13:45:00,56.92,56.92,56.9,56.91,1000.0,48.8349,48.8349,48.8177,48.8263,1000.0
2010-10-13 13:50:00,56.91,56.93,56.91,56.92,1500.0,48.8263,48.8435,48.8263,48.8349,1500.0
2010-10-13 13:55:00,56.94,56.94,56.91,56.92,2100.0,48.8521,48.8521,48.8263,48.8349,2100.0
2010-10-13 14:00:00,56.93,56.98,56.91,56.95,5700.0,48.8435,48.8864,48.8263,48.8606,5700.0
2010-10-13 14:05:00,56.94,56.96,56.94,56.96,2600.0,48.8521,48.8692,48.8521,48.8692,2600.0
2010-10-13 14:10:00,56.96,57.01,56.96,57.01,1700.0,48.8692,48.9121,48.8692,48.9121,1700.0
2010-10-13 14:15:00,57.0,57.0,56.99,56.99,1000.0,48.9035,48.9035,48.895,48.895,1000.0
2010-10-13 14:20:00,56.99,57.0,56.96,56.96,1600.0,48.895,48.9035,48.8692,48.8692,1600.0
2010-10-13 14:25:00,56.96,56.96,56.91,56.93,3200.0,48.8692,48.8692,48.8263,48.8435,3200.0
2010-10-13 14:30:00,56.92,56.96,56.92,56.96,800.0,48.8349,48.8692,48.8349,48.8692,800.0
2010-10-13 14:35:00,56.96,56.96,56.94,56.94,500.0,48.8692,48.8692,48.8521,48.8521,500.0
2010-10-13 14:40:00,56.88,56.92,56.88,56.91,1800.0,48.8006,48.8349,48.8006,48.8263,1800.0
2010-10-13 14:45:00,56.89,56.9,56.86,56.86,1400.0,48.8092,48.8177,48.7834,48.7834,1400.0
2010-10-13 14:50:00,56.85,56.87,56.85,56.85,4800.0,48.7748,48.792,48.7748,48.7748,4800.0
2010-10-13 14:55:00,56.88,56.89,56.86,56.89,3600.0,48.8006,48.8092,48.7834,48.8092,3600.0
2010-10-13 15:00:00,56.9,56.91,56.83,56.83,1900.0,48.8177,48.8263,48.7577,48.7577,1900.0
2010-10-13 15:05:00,56.8,56.86,56.8,56.83,2500.0,48.7319,48.7834,48.7319,48.7577,2500.0
2010-10-13 15:10:00,56.8,56.84,56.8,56.8,2500.0,48.7319,48.7663,48.7319,48.7319,2500.0
2010-10-13 15:15:00,56.8,56.89,56.8,56.88,3600.0,48.7319,48.8092,48.7319,48.8006,3600.0
2010-10-13 15:20:00,56.89,56.95,56.89,56.92,9000.0,48.8092,48.8606,48.8092,48.8349,9000.0
2010-10-13 15:25:00,56.92,56.92,56.79,56.79,2700.0,48.8349,48.8349,48.7234,48.7234,2700.0
2010-10-13 15:30:00,56.79,56.83,56.79,56.82,5700.0,48.7234,48.7577,48.7234,48.7491,5700.0
2010-10-13 15:35:00,56.81,56.86,56.81,56.81,4000.0,48.7405,48.7834,48.7405,48.7405,4000.0
2010-10-13 15:40:00,56.82,56.87,56.82,56.87,7000.0,48.7491,48.792,48.7491,48.792,7000.0
2010-10-13 15:45:00,56.86,56.86,56.78,56.78,3400.0,48.7834,48.7834,48.7148,48.7148,3400.0
2010-10-13 15:50:00,56.78,56.8,56.73,56.73,2400.0,48.7148,48.7319,48.6719,48.6719,2400.0
2010-10-13 15:55:00,56.71,56.74,56.69,56.74,7900.0,48.6547,48.6805,48.6376,48.6805,7900.0
2010-10-14 09:30:00,56.72,56.77,56.68,56.75,9000.0,48.6633,48.7062,48.629,48.689,9000.0
2010-10-14 09:35:00,56.72,56.72,56.63,56.69,7700.0,48.6633,48.6633,48.5861,48.6376,7700.0
2010-10-14 09:40:00,56.68,56.81,56.68,56.78,1400.0,48.629,48.7405,48.629,48.7148,1400.0
2010-10-14 09:45:00,56.75,56.76,56.74,56.76,4600.0,48.689,48.6976,48.6805,48.6976,4600.0
2010-10-14 09:50:00,56.72,56.75,56.69,56.75,2900.0,48.6633,48.689,48.6376,48.689,2900.0
2010-10-14 09:55:00,56.73,56.73,56.58,56.58,10800.0,48.6719,48.6719,48.5432,48.5432,10800.0
2010-10-14 10:00:00,56.6,56.68,56.6,56.67,3500.0,48.5604,48.629,48.5604,48.6204,3500.0
2010-10-14 10:05:00,56.73,56.73,56.7,56.7,200.0,48.6719,48.6719,48.6461,48.6461,200.0
2010-10-14 10:10:00,56.67,56.68,56.65,56.65,2600.0,48.6204,48.629,48.6032,48.6032,2600.0
2010-10-14 10:15:00,56.65,56.76,56.65,56.76,1400.0,48.6032,48.6976,48.6032,48.6976,1400.0
2010-10-14 10:20:00,56.77,56.83,56.77,56.83,600.0,48.7062,48.7577,48.7062,48.7577,600.0
2010-10-14 10:25:00,56.78,56.78,56.78,56.78,100.0,48.7148,48.7148,48.7148,48.7148,100.0
2010-10-14 10:30:00,56.74,56.79,56.74,56.78,1800.0,48.6805,48.7234,48.6805,48.7148,1800.0
2010-10-14 10:35:00,56.82,56.82,56.8,56.82,2300.0,48.7491,48.7491,48.7319,48.7491,2300.0
2010-10-14 10:40:00,56.81,56.81,56.78,56.78,4700.0,48.7405,48.7405,48.7148,48.7148,4700.0
2010-10-14 10:45:00,56.82,56.85,56.82,56.85,1100.0,48.7491,48.7748,48.7491,48.7748,1100.0
2010-10-14 10:50:00,56.85,56.87,56.85,56.87,4300.0,48.7748,48.792,48.7748,48.792,4300.0
2010-10-14 10:55:00,56.85,56.85,56.85,56.85,100.0,48.7748,48.7748,48.7748,48.7748,100.0
2010-10-14 11:00:00,56.86,56.86,56.8,56.8,3300.0,48.7834,48.7834,48.7319,48.7319,3300.0
2010-10-14 11:05:00,56.8,56.8,56.79,56.79,600.0,48.7319,48.7319,48.7234,48.7234,600.0
2010-10-14 11:10:00,56.81,56.81,56.81,56.81,200.0,48.7405,48.7405,48.7405,48.7405,200.0
2010-10-14 11:15:00,56.82,56.84,56.78,56.78,13000.0,48.7491,48.7663,48.7148,48.7148,13000.0
2010-10-14 11:20:00,56.78,56.79,56.74,56.74,11400.0,48.7148,48.7234,48.6805,48.6805,11400.0
2010-10-14 11:25:00,56.73,56.74,56.7,56.73,7000.0,48.6719,48.6805,48.6461,48.6719,7000.0
2010-10-14 11:30:00,56.7,56.73,56.69,56.69,12100.0,48.6461,48.6719,48.6376,48.6376,12100.0
2010-10-14 11:35:00,56.69,56.71,56.67,56.67,7100.0,48.6376,48.6547,48.6204,48.6204,7100.0
2010-10-14 11:40:00,56.67,56.68,56.64,56.64,13500.0,48.6204,48.629,48.5947,48.5947,13500.0
2010-10-14 11:45:00,56.59,56.62,56.54,56.56,47800.0,48.5518,48.5775,48.5089,48.526,47800.0
2010-10-14 11:50:00,56.55,56.64,56.55,56.64,2600.0,48.5175,48.5947,48.5175,48.5947,2600.0
2010-10-14 11:55:00,56.62,56.62,56.6,56.6,1300.0,48.5775,48.5775,48.5604,48.5604,1300.0
2010-10-14 12:00:00,56.61,56.66,56.61,56.64,8000.0,48.5689,48.6118,48.5689,48.5947,8000.0
2010-10-14 12:05:00,56.64,56.64,56.63,56.63,5200.0,48.5947,48.5947,48.5861,48.5861,5200.0
2010-10-14 12:10:00,56.64,56.64,56.63,56.64,500.0,48.5947,48.5947,48.5861,48.5947,500.0
2010-10-14 12:15:00,56.62,56.62,56.58,56.58,2900.0,48.5775,48.5775,48.5432,48.5432,2900.0
2010-10-14 12:20:00,56.6,56.6,56.55,56.58,3400.0,48.5604,48.5604,48.5175,48.5432,3400.0
2010-10-14 12:25:00,56.55,56.55,56.49,56.5,1900.0,48.5175,48.5175,48.466,48.4746,1900.0
2010-10-14 12:30:00,56.52,56.53,56.48,56.53,2500.0,48.4917,48.5003,48.4574,48.5003,2500.0
2010-10-14 12:35:00,56.52,56.55,56.51,56.53,1800.0,48.4917,48.5175,48.4831,48.5003,1800.0
2010-10-14 12:40:00,56.51,56.51,56.51,56.51,200.0,48.4831,48.4831,48.4831,48.4831,200.0
2010-10-14 12:45:00,56.53,56.55,56.53,56.53,9900.0,48.5003,48.5175,48.5003,48.5003,9900.0
2010-10-14 12:50:00,56.54,56.54,56.54,56.54,300.0,48.5089,48.5089,48.5089,48.5089,300.0
2010-10-14 12:55:00,56.59,56.6,56.59,56.59,1100.0,48.5518,48.5604,48.5518,48.5518,1100.0
2010-10-14 13:00:00,56.58,56.6,56.52,56.6,3700.0,48.5432,48.5604,48.4917,48.5604,3700.0
2010-10-14 13:05:00,56.57,56.57,56.45,56.46,3900.0,48.5346,48.5346,48.4317,48.4402,3900.0
2010-10-14 13:10:00,56.49,56.5,56.48,56.49,2300.0,48.466,48.4746,48.4574,48.466,2300.0
2010-10-14 13:15:00,56.5,56.5,56.42,56.45,4300.0,48.4746,48.4746,48.4059,48.4317,4300.0
2010-10-14 13:20:00,56.44,56.44,56.39,56.44,15300.0,48.4231,48.4231,48.3802,48.4231,15300.0
2010-10-14 13:25:00,56.43,56.46,56.43,56.46,2000.0,48.4145,48.4402,48.4145,48.4402,2000.0
2010-10-14 13:30:00,56.46,56.51,56.46,56.51,17500.0,48.4402,48.4831,48.4402,48.4831,17500.0
2010-10-14 13:35:00,56.51,56.56,56.5,56.56,1700.0,48.4831,48.526,48.4746,48.526,1700.0
2010-10-14 13:40:00,56.55,56.55,56.53,56.54,500.0,48.5175,48.5175,48.5003,48.5089,500.0
2010-10-14 13:45:00,56.53,56.54,56.53,56.54,700.0,48.5003,48.5089,48.5003,48.5089,700.0
2010-10-14 13:50:00,56.53,56.57,56.52,56.57,8800.0,48.5003,48.5346,48.4917,48.5346,8800.0
2010-10-14 13:55:00,56.59,56.59,56.58,56.58,1500.0,48.5518,48.5518,48.5432,48.5432,1500.0
2010-10-14 14:00:00,56.54,56.54,56.51,56.53,1500.0,48.5089,48.5089,48.4831,48.5003,1500.0
2010-10-14 14:05:00,56.53,56.53,56.51,56.53,1500.0,48.5003,48.5003,48.4831,48.5003,1500.0
2010-10-14 14:10:00,56.51,56.51,56.48,56.49,1700.0,48.4831,48.4831,48.4574,48.466,1700.0
2010-10-14 14:15:00,56.51,56.52,56.46,56.49,3700.0,48.4831,48.4917,48.4402,48.466,3700.0
2010-10-14 14:20:00,56.5,56.51,56.48,56.48,1300.0,48.4746,48.4831,48.4574,48.4574,1300.0
2010-10-14 14:25:00,56.46,56.48,56.45,56.45,5900.0,48.4402,48.4574,48.4317,48.4317,5900.0
2010-10-14 14:30:00,56.46,56.47,56.41,56.41,6200.0,48.4402,48.4488,48.3973,48.3973,6200.0
2010-10-14 14:35:00,56.4,56.45,56.4,56.45,1600.0,48.3888,48.4317,48.3888,48.4317,1600.0
2010-10-14 14:40:00,56.41,56.45,56.41,56.43,1400.0,48.3973,48.4317,48.3973,48.4145,1400.0
2010-10-14 14:45:00,56.41,56.41,56.38,56.4,3200.0,48.3973,48.3973,48.3716,48.3888,3200.0
2010-10-14 14:50:00,56.42,56.44,56.42,56.43,1900.0,48.4059,48.4231,48.4059,48.4145,1900.0
2010-10-14 14:55:00,56.42,56.42,56.35,56.35,2200.0,48.4059,48.4059,48.3459,48.3459,2200.0
2010-10-14 15:00:00,56.31,56.32,56.29,56.31,500.0,48.3115,48.3201,48.2944,48.3115,500.0
2010-10-14 15:05:00,56.33,56.38,56.33,56.38,1100.0,48.3287,48.3716,48.3287,48.3716,1100.0
2010-10-14 15:10:00,56.4,56.41,56.38,56.39,6800.0,48.3888,48.3973,48.3716,48.3802,6800.0
2010-10-14 15:15:00,56.39,56.43,56.39,56.42,1600.0,48.3802,48.4145,48.3802,48.4059,1600.0
2010-10-14 15:20:00,56.46,56.51,56.46,56.5,9400.0,48.4402,48.4831,48.4402,48.4746,9400.0
2010-10-14 15:25:00,56.49,56.5,56.46,56.47,7100.0,48.466,48.4746,48.4402,48.4488,7100.0
2010-10-14 15:30:00,56.48,56.48,56.45,56.48,6700.0,48.4574,48.4574,48.4317,48.4574,6700.0
2010-10-14 15:35:00,56.49,56.56,56.49,56.53,3500.0,48.466,48.526,48.466,48.5003,3500.0
2010-10-14 15:40:00,56.51,56.53,56.49,56.49,2500.0,48.4831,48.5003,48.466,48.466,2500.0
2010-10-14 15:45:00,56.5,56.53,56.5,56.53,2500.0,48.4746,48.5003,48.4746,48.5003,2500.0
2010-10-14 15:50:00,56.52,56.58,56.52,56.56,2200.0,48.4917,48.5432,48.4917,48.526,2200.0
2010-10-14 15:55:00,56.58,56.63,56.58,56.63,6600.0,48.5432,48.5861,48.5432,48.5861,6600.0
2010-10-15 09:30:00,57.08,57.15,57.05,57.07,13800.0,48.9722,49.0322,48.9464,48.9636,13800.0
2010-10-15 09:35:00,57.06,57.06,57.01,57.01,4000.0,48.955,48.955,48.9121,48.9121,4000.0
2010-10-15 09:40:00,56.98,56.98,56.96,56.96,900.0,48.8864,48.8864,48.8692,48.8692,900.0
2010-10-15 09:45:00,56.93,56.97,56.9,56.9,800.0,48.8435,48.8778,48.8177,48.8177,800.0
2010-10-15 09:50:00,56.9,56.94,56.9,56.9,1500.0,48.8177,48.8521,48.8177,48.8177,1500.0
2010-10-15 09:55:00,56.88,56.99,56.83,56.87,4100.0,48.8006,48.895,48.7577,48.792,4100.0
2010-10-15 10:00:00,56.87,56.94,56.79,56.79,2400.0,48.792,48.8521,48.7234,48.7234,2400.0
2010-10-15 10:05:00,56.76,56.87,56.75,56.86,11900.0,48.6976,48.792,48.689,48.7834,11900.0
2010-10-15 10:10:00,56.85,56.85,56.81,56.81,500.0,48.7748,48.7748,48.7405,48.7405,500.0
2010-10-15 10:15:00,56.8,56.8,56.66,56.68,2400.0,48.7319,48.7319,48.6118,48.629,2400.0
2010-10-15 10:20:00,56.67,56.69,56.59,56.62,3800.0,48.6204,48.6376,48.5518,48.5775,3800.0
2010-10-15 10:25:00,56.62,56.65,56.59,56.65,2300.0,48.5775,48.6032,48.5518,48.6032,2300.0
2010-10-15 10:30:00,56.65,56.65,56.57,56.63,700.0,48.6032,48.6032,48.5346,48.5861,700.0
2010-10-15 10:35:00,56.7,56.71,56.69,56.69,1000.0,48.6461,48.6547,48.6376,48.6376,1000.0
2010-10-15 10:40:00,56.69,56.73,56.69,56.73,800.0,48.6376,48.6719,48.6376,48.6719,800.0
2010-10-15 10:45:00,56.72,56.72,56.66,56.66,1500.0,48.6633,48.6633,48.6118,48.6118,1500.0
2010-10-15 10:50:00,56.68,56.75,56.68,56.75,700.0,48.629,48.689,48.629,48.689,700.0
2010-10-15 10:55:00,56.79,56.82,56.77,56.77,2100.0,48.7234,48.7491,48.7062,48.7062,2100.0
2010-10-15 11:00:00,56.77,56.83,56.77,56.78,2600.0,48.7062,48.7577,48.7062,48.7148,2600.0
2010-10-15 11:05:00,56.8,56.89,56.8,56.89,6400.0,48.7319,48.8092,48.7319,48.8092,6400.0
2010-10-15 11:10:00,56.92,56.92,56.89,56.89,1300.0,48.8349,48.8349,48.8092,48.8092,1300.0
2010-10-15 11:15:00,56.87,56.93,56.86,56.92,2000.0,48.792,48.8435,48.7834,48.8349,2000.0
2010-10-15 11:20:00,56.87,56.87,56.87,56.87,600.0,48.792,48.792,48.792,48.792,600.0
2010-10-15 11:25:00,56.88,56.92,56.87,56.92,1500.0,48.8006,48.8349,48.792,48.8349,1500.0
2010-10-15 11:30:00,56.93,57.01,56.93,57.01,8800.0,48.8435,48.9121,48.8435,48.9121,8800.0
2010-10-15 11:35:00,57.03,57.07,57.01,57.01,3300.0,48.9293,48.9636,48.9121,48.9121,3300.0
2010-10-15 11:40:00,57.02,57.05,57.0,57.01,8000.0,48.9207,48.9464,48.9035,48.9121,8000.0
2010-10-15 11:45:00,57.0,57.02,56.93,56.93,2500.0,48.9035,48.9207,48.8435,48.8435,2500.0
2010-10-15 11:50:00,56.93,56.93,56.92,56.92,600.0,48.8435,48.8435,48.8349,48.8349,600.0
2010-10-15 11:55:00,56.81,56.81,56.81,56.81,300.0,48.7405,48.7405,48.7405,48.7405,300.0
2010-10-15 12:00:00,56.83,56.88,56.81,56.85,1500.0,48.7577,48.8006,48.7405,48.7748,1500.0
2010-10-15 12:05:00,56.81,56.83,56.76,56.8,1300.0,48.7405,48.7577,48.6976,48.7319,1300.0
2010-10-15 12:10:00,56.78,56.82,56.78,56.82,1700.0,48.7148,48.7491,48.7148,48.7491,1700.0
2010-10-15 12:15:00,56.81,56.89,56.81,56.88,1000.0,48.7405,48.8092,48.7405,48.8006,1000.0
2010-10-15 12:20:00,56.88,56.92,56.88,56.92,1500.0,48.8006,48.8349,48.8006,48.8349,1500.0
2010-10-15 12:25:00,56.9,56.93,56.89,56.92,4300.0,48.8177,48.8435,48.8092,48.8349,4300.0
2010-10-15 12:30:00,56.91,56.96,56.91,56.96,500.0,48.8263,48.8692,48.8263,48.8692,500.0
2010-10-15 12:35:00,56.92,56.96,56.92,56.96,2500.0,48.8349,48.8692,48.8349,48.8692,2500.0
2010-10-15 12:40:00,56.94,56.94,56.94,56.94,2400.0,48.8521,48.8521,48.8521,48.8521,2400.0
2010-10-15 12:45:00,56.94,56.97,56.94,56.97,1300.0,48.8521,48.8778,48.8521,48.8778,1300.0
2010-10-15 12:50:00,56.99,56.99,56.93,56.93,2000.0,48.895,48.895,48.8435,48.8435,2000.0
2010-10-15 12:55:00,56.92,56.92,56.9,56.9,400.0,48.8349,48.8349,48.8177,48.8177,400.0
2010-10-15 13:00:00,56.95,56.96,56.92,56.93,3200.0,48.8606,48.8692,48.8349,48.8435,3200.0
2010-10-15 13:05:00,56.93,56.97,56.92,56.97,1100.0,48.8435,48.8778,48.8349,48.8778,1100.0
2010-10-15 13:10:00,56.92,56.92,56.92,56.92,400.0,48.8349,48.8349,48.8349,48.8349,400.0
2010-10-15 13:15:00,56.95,56.95,56.92,56.92,800.0,48.8606,48.8606,48.8349,48.8349,800.0
2010-10-15 13:20:00,56.92,56.93,56.92,56.93,800.0,48.8349,48.8435,48.8349,48.8435,800.0
2010-10-15 13:25:00,56.96,56.96,56.96,56.96,100.0,48.8692,48.8692,48.8692,48.8692,100.0
2010-10-15 13:30:00,56.99,57.0,56.99,57.0,1300.0,48.895,48.9035,48.895,48.9035,1300.0
2010-10-15 13:35:00,56.96,57.0,56.96,56.97,1200.0,48.8692,48.9035,48.8692,48.8778,1200.0
2010-10-15 13:40:00,56.95,56.95,56.89,56.89,2800.0,48.8606,48.8606,48.8092,48.8092,2800.0
2010-10-15 13:45:00,56.88,56.9,56.87,56.89,17700.0,48.8006,48.8177,48.792,48.8092,17700.0
2010-10-15 13:50:00,56.91,56.97,56.91,56.91,1700.0,48.8263,48.8778,48.8263,48.8263,1700.0
2010-10-15 13:55:00,56.91,56.91,56.86,56.86,2600.0,48.8263,48.8263,48.7834,48.7834,2600.0
2010-10-15 14:00:00,56.88,56.88,56.82,56.85,1300.0,48.8006,48.8006,48.7491,48.7748,1300.0
2010-10-15 14:05:00,56.85,56.92,56.85,56.89,3800.0,48.7748,48.8349,48.7748,48.8092,3800.0
2010-10-15 14:10:00,56.89,56.95,56.88,56.95,4700.0,48.8092,48.8606,48.8006,48.8606,4700.0
2010-10-15 14:15:00,56.97,56.97,56.95,56.95,500.0,48.8778,48.8778,48.8606,48.8606,500.0
2010-10-15 14:20:00,56.94,56.94,56.9,56.91,5800.0,48.8521,48.8521,48.8177,48.8263,5800.0
2010-10-15 14:25:00,56.95,57.01,56.94,57.01,4200.0,48.8606,48.9121,48.8521,48.9121,4200.0
2010-10-15 14:30:00,56.99,57.02,56.98,57.02,6100.0,48.895,48.9207,48.8864,48.9207,6100.0
2010-10-15 14:35:00,57.02,57.04,57.01,57.04,3300.0,48.9207,48.9379,48.9121,48.9379,3300.0
2010-10-15 14:40:00,57.05,57.05,56.98,56.98,3600.0,48.9464,48.9464,48.8864,48.8864,3600.0
2010-10-15 14:45:00,56.98,57.01,56.97,56.98,1900.0,48.8864,48.9121,48.8778,48.8864,1900.0
2010-10-15 14:50:00,56.98,56.99,56.96,56.99,2300.0,48.8864,48.895,48.8692,48.895,2300.0
2010-10-15 14:55:00,56.98,56.98,56.94,56.98,1500.0,48.8864,48.8864,48.8521,48.8864,1500.0
2010-10-15 15:00:00,56.97,56.97,56.95,56.96,6500.0,48.8778,48.8778,48.8606,48.8692,6500.0
2010-10-15 15:05:00,56.96,56.96,56.94,56.94,1500.0,48.8692,48.8692,48.8521,48.8521,1500.0
2010-10-15 15:10:00,56.94,56.94,56.92,56.94,10400.0,48.8521,48.8521,48.8349,48.8521,10400.0
2010-10-15 15:15:00,56.95,56.98,56.94,56.95,2100.0,48.8606,48.8864,48.8521,48.8606,2100.0
2010-10-15 15:20:00,56.98,56.99,56.96,56.97,2700.0,48.8864,48.895,48.8692,48.8778,2700.0
2010-10-15 15:25:00,56.96,57.02,56.96,56.96,13000.0,48.8692,48.9207,48.8692,48.8692,13000.0
2010-10-15 15:30:00,56.96,57.02,56.93,56.99,2800.0,48.8692,48.9207,48.8435,48.895,2800.0
2010-10-15 15:35:00,57.04,57.07,57.04,57.07,2700.0,48.9379,48.9636,48.9379,48.9636,2700.0
2010-10-15 15:40:00,57.06,57.07,57.05,57.06,3000.0,48.955,48.9636,48.9464,48.955,3000.0
2010-10-15 15:45:00,57.06,57.11,57.06,57.11,2900.0,48.955,48.9979,48.955,48.9979,2900.0
2010-10-15 15:50:00,57.13,57.15,57.1,57.14,4800.0,49.0151,49.0322,48.9893,49.0236,4800.0
2010-10-15 15:55:00,57.12,57.13,57.08,57.13,6700.0,49.0065,49.0151,48.9722,49.0151,6700.0
2010-10-18 09:30:00,57.11,57.11,57.02,57.02,7100.0,48.9979,48.9979,48.9207,48.9207,7100.0
2010-10-18 09:35:00,56.97,57.07,56.97,57.07,3300.0,48.8778,48.9636,48.8778,48.9636,3300.0
2010-10-18 09:40:00,57.09,57.11,57.04,57.05,5300.0,48.9808,48.9979,48.9379,48.9464,5300.0
2010-10-18 09:45:00,57.04,57.15,57.04,57.15,11400.0,48.9379,49.0322,48.9379,49.0322,11400.0
2010-10-18 09:50:00,57.15,57.21,57.13,57.19,2800.0,49.0322,49.0837,49.0151,49.0665,2800.0
2010-10-18 09:55:00,57.18,57.21,57.18,57.18,1900.0,49.058,49.0837,49.058,49.058,1900.0
2010-10-18 10:00:00,57.18,57.22,57.18,57.2,1600.0,49.058,49.0923,49.058,49.0751,1600.0
2010-10-18 10:05:00,57.14,57.2,57.14,57.2,700.0,49.0236,49.0751,49.0236,49.0751,700.0
2010-10-18 10:10:00,57.23,57.27,57.23,57.27,1100.0,49.1009,49.1352,49.1009,49.1352,1100.0
2010-10-18 10:15:00,57.28,57.28,57.24,57.24,400.0,49.1438,49.1438,49.1094,49.1094,400.0
2010-10-18 10:20:00,57.19,57.2,57.19,57.2,700.0,49.0665,49.0751,49.0665,49.0751,700.0
2010-10-18 10:25:00,57.16,57.16,57.16,57.16,800.0,49.0408,49.0408,49.0408,49.0408,800.0
2010-10-18 10:30:00,57.15,57.19,57.14,57.14,800.0,49.0322,49.0665,49.0236,49.0236,800.0
2010-10-18 10:35:00,57.17,57.21,57.14,57.2,1000.0,49.0494,49.0837,49.0236,49.0751,1000.0
2010-10-18 10:40:00,57.2,57.2,57.2,57.2,0.0,49.0751,49.0751,49.0751,49.0751,0.0
2010-10-18 10:45:00,57.16,57.2,57.14,57.19,19200.0,49.0408,49.0751,49.0236,49.0665,19200.0
2010-10-18 10:50:00,57.23,57.25,57.23,57.24,600.0,49.1009,49.118,49.1009,49.1094,600.0
2010-10-18 10:55:00,57.24,57.25,57.21,57.25,1600.0,49.1094,49.118,49.0837,49.118,1600.0
2010-10-18 11:00:00,57.25,57.25,57.18,57.2,2300.0,49.118,49.118,49.058,49.0751,2300.0
2010-10-18 11:05:00,57.18,57.18,57.11,57.14,8700.0,49.058,49.058,48.9979,49.0236,8700.0
2010-10-18 11:10:00,57.11,57.11,57.07,57.1,2500.0,48.9979,48.9979,48.9636,48.9893,2500.0
2010-10-18 11:15:00,57.1,57.12,57.08,57.08,1100.0,48.9893,49.0065,48.9722,48.9722,1100.0
2010-10-18 11:20:00,57.1,57.12,57.1,57.12,2300.0,48.9893,49.0065,48.9893,49.0065,2300.0
2010-10-18 11:25:00,57.12,57.13,57.11,57.11,600.0,49.0065,49.0151,48.9979,48.9979,600.0
2010-10-18 11:30:00,57.12,57.14,57.08,57.08,1700.0,49.0065,49.0236,48.9722,48.9722,1700.0
2010-10-18 11:35:00,57.06,57.09,57.06,57.09,1600.0,48.955,48.9808,48.955,48.9808,1600.0
2010-10-18 11:40:00,57.09,57.09,57.09,57.09,0.0,48.9808,48.9808,48.9808,48.9808,0.0
2010-10-18 11:45:00,57.08,57.09,57.07,57.09,2300.0,48.9722,48.9808,48.9636,48.9808,2300.0
2010-10-18 11:50:00,57.11,57.11,57.06,57.06,1200.0,48.9979,48.9979,48.955,48.955,1200.0
2010-10-18 11:55:00,57.08,57.14,57.08,57.14,600.0,48.9722,49.0236,48.9722,49.0236,600.0
2010-10-18 12:00:00,57.13,57.17,57.13,57.16,3500.0,49.0151,49.0494,49.0151,49.0408,3500.0
2010-10-18 12:05:00,57.15,57.16,57.12,57.16,7300.0,49.0322,49.0408,49.0065,49.0408,7300.0
2010-10-18 12:10:00,57.16,57.17,57.15,57.16,1100.0,49.0408,49.0494,49.0322,49.0408,1100.0
2010-10-18 12:15:00,57.16,57.17,57.15,57.16,1000.0,49.0408,49.0494,49.0322,49.0408,1000.0
2010-10-18 12:20:00,57.15,57.16,57.14,57.14,1900.0,49.0322,49.0408,49.0236,49.0236,1900.0
2010-10-18 12:25:00,57.15,57.15,57.11,57.12,7400.0,49.0322,49.0322,48.9979,49.0065,7400.0
2010-10-18 12:30:00,57.12,57.12,57.1,57.1,1100.0,49.0065,49.0065,48.9893,48.9893,1100.0
2010-10-18 12:35:00,57.13,57.13,57.09,57.09,1200.0,49.0151,49.0151,48.9808,48.9808,1200.0
2010-10-18 12:40:00,57.14,57.15,57.12,57.14,3400.0,49.0236,49.0322,49.0065,49.0236,3400.0
2010-10-18 12:45:00,57.14,57.14,57.12,57.14,2100.0,49.0236,49.0236,49.0065,49.0236,2100.0
2010-10-18 12:50:00,57.14,57.16,57.08,57.08,3300.0,49.0236,49.0408,48.9722,48.9722,3300.0
2010-10-18 12:55:00,57.1,57.11,57.1,57.1,2000.0,48.9893,48.9979,48.9893,48.9893,2000.0
2010-10-18 13:00:00,57.12,57.14,57.1,57.11,4000.0,49.0065,49.0236,48.9893,48.9979,4000.0
2010-10-18 13:05:00,57.12,57.15,57.11,57.13,4100.0,49.0065,49.0322,48.9979,49.0151,4100.0
2010-10-18 13:10:00,57.13,57.18,57.13,57.16,1700.0,49.0151,49.058,49.0151,49.0408,1700.0
2010-10-18 13:15:00,57.17,57.18,57.14,57.17,14000.0,49.0494,49.058,49.0236,49.0494,14000.0
2010-10-18 13:20:00,57.17,57.17,57.14,57.14,31700.0,49.0494,49.0494,49.0236,49.0236,31700.0
2010-10-18 13:25:00,57.14,57.15,57.14,57.14,2000.0,49.0236,49.0322,49.0236,49.0236,2000.0
2010-10-18 13:30:00,57.11,57.13,57.11,57.11,2300.0,48.9979,49.0151,48.9979,48.9979,2300.0
2010-10-18 13:35:00,57.12,57.14,57.12,57.12,3300.0,49.0065,49.0236,49.0065,49.0065,3300.0
2010-10-18 13:40:00,57.13,57.14,57.12,57.13,1400.0,49.0151,49.0236,49.0065,49.0151,1400.0
2010-10-18 13:45:00,57.13,57.16,57.11,57.16,14200.0,49.0151,49.0408,48.9979,49.0408,14200.0
2010-10-18 13:50:00,57.16,57.16,57.14,57.14,1500.0,49.0408,49.0408,49.0236,49.0236,1500.0
2010-10-18 13:55:00,57.13,57.14,57.13,57.14,6100.0,49.0151,49.0236,49.0151,49.0236,6100.0
2010-10-18 14:00:00,57.16,57.17,57.12,57.12,2500.0,49.0408,49.0494,49.0065,49.0065,2500.0
2010-10-18 14:05:00,57.1,57.15,57.1,57.15,2700.0,48.9893,49.0322,48.9893,49.0322,2700.0
2010-10-18 14:10:00,57.17,57.17,57.17,57.17,1000.0,49.0494,49.0494,49.0494,49.0494,1000.0
2010-10-18 14:15:00,57.16,57.21,57.16,57.19,2500.0,49.0408,49.0837,49.0408,49.0665,2500.0
2010-10-18 14:20:00,57.2,57.23,57.2,57.22,800.0,49.0751,49.1009,49.0751,49.0923,800.0
2010-10-18 14:25:00,57.22,57.25,57.22,57.25,1700.0,49.0923,49.118,49.0923,49.118,1700.0
2010-10-18 14:30:00,57.24,57.25,57.22,57.25,2200.0,49.1094,49.118,49.0923,49.118,2200.0
2010-10-18 14:35:00,57.24,57.24,57.21,57.22,600.0,49.1094,49.1094,49.0837,49.0923,600.0
2010-10-18 14:40:00,57.21,57.22,57.2,57.2,500.0,49.0837,49.0923,49.0751,49.0751,500.0
2010-10-18 14:45:00,57.21,57.24,57.21,57.24,5300.0,49.0837,49.1094,49.0837,49.1094,5300.0
2010-10-18 14:50:00,57.21,57.22,57.21,57.22,400.0,49.0837,49.0923,49.0837,49.0923,400.0
2010-10-18 14:55:00,57.22,57.24,57.22,57.23,1000.0,49.0923,49.1094,49.0923,49.1009,1000.0
2010-10-18 15:00:00,57.26,57.28,57.26,57.27,8300.0,49.1266,49.1438,49.1266,49.1352,8300.0
2010-10-18 15:05:00,57.28,57.38,57.28,57.37,4500.0,49.1438,49.2296,49.1438,49.221,4500.0
2010-10-18 15:10:00,57.38,57.38,57.33,57.33,2500.0,49.2296,49.2296,49.1867,49.1867,2500.0
2010-10-18 15:15:00,57.32,57.34,57.28,57.28,20900.0,49.1781,49.1952,49.1438,49.1438,20900.0
2010-10-18 15:20:00,57.3,57.3,57.27,57.3,2600.0,49.1609,49.1609,49.1352,49.1609,2600.0
2010-10-18 15:25:00,57.3,57.32,57.29,57.3,4200.0,49.1609,49.1781,49.1523,49.1609,4200.0
2010-10-18 15:30:00,57.32,57.35,57.29,57.35,4500.0,49.1781,49.2038,49.1523,49.2038,4500.0
2010-10-18 15:35:00,57.34,57.39,57.34,57.36,4500.0,49.1952,49.2381,49.1952,49.2124,4500.0
2010-10-18 15:40:00,57.34,57.38,57.34,57.38,8500.0,49.1952,49.2296,49.1952,49.2296,8500.0
2010-10-18 15:45:00,57.36,57.37,57.33,57.35,2900.0,49.2124,49.221,49.1867,49.2038,2900.0
2010-10-18 15:50:00,57.34,57.35,57.32,57.34,1100.0,49.1952,49.2038,49.1781,49.1952,1100.0
2010-10-18 15:55:00,57.34,57.34,57.29,57.34,15000.0,49.1952,49.1952,49.1523,49.1952,15000.0
2010-10-19 09:30:00,56.73,56.73,56.43,56.5,11800.0,48.6719,48.6719,48.4145,48.4746,11800.0
2010-10-19 09:35:00,56.52,56.62,56.5,56.62,2400.0,48.4917,48.5775,48.4746,48.5775,2400.0
2010-10-19 09:40:00,56.63,56.64,56.5,56.5,5900.0,48.5861,48.5947,48.4746,48.4746,5900.0
2010-10-19 09:45:00,56.5,56.54,56.46,56.47,1400.0,48.4746,48.5089,48.4402,48.4488,1400.0
2010-10-19 09:50:00,56.5,56.5,56.29,56.31,9600.0,48.4746,48.4746,48.2944,48.3115,9600.0
2010-10-19 09:55:00,56.29,56.43,56.29,56.41,4500.0,48.2944,48.4145,48.2944,48.3973,4500.0
2010-10-19 10:00:00,56.4,56.53,56.38,56.53,12500.0,48.3888,48.5003,48.3716,48.5003,12500.0
2010-10-19 10:05:00,56.49,56.59,56.47,56.59,5900.0,48.466,48.5518,48.4488,48.5518,5900.0
2010-10-19 10:10:00,56.62,56.67,56.62,56.63,4700.0,48.5775,48.6204,48.5775,48.5861,4700.0
2010-10-19 10:15:00,56.65,56.76,56.64,56.76,1500.0,48.6032,48.6976,48.5947,48.6976,1500.0
2010-10-19 10:20:00,56.73,56.76,56.71,56.71,2700.0,48.6719,48.6976,48.6547,48.6547,2700.0
2010-10-19 10:25:00,56.7,56.72,56.7,56.7,2900.0,48.6461,48.6633,48.6461,48.6461,2900.0
2010-10-19 10:30:00,56.75,56.82,56.74,56.81,2600.0,48.689,48.7491,48.6805,48.7405,2600.0
2010-10-19 10:35:00,56.82,56.82,56.69,56.69,2100.0,48.7491,48.7491,48.6376,48.6376,2100.0
2010-10-19 10:40:00,56.71,56.72,56.69,56.72,1600.0,48.6547,48.6633,48.6376,48.6633,1600.0
2010-10-19 10:45:00,56.73,56.75,56.72,56.73,2700.0,48.6719,48.689,48.6633,48.6719,2700.0
2010-10-19 10:50:00,56.73,56.8,56.73,56.74,4400.0,48.6719,48.7319,48.6719,48.6805,4400.0
2010-10-19 10:55:00,56.76,56.82,56.74,56.74,3300.0,48.6976,48.7491,48.6805,48.6805,3300.0
2010-10-19 11:00:00,56.73,56.74,56.7,56.74,3300.0,48.6719,48.6805,48.6461,48.6805,3300.0
2010-10-19 11:05:00,56.71,56.71,56.63,56.63,3000.0,48.6547,48.6547,48.5861,48.5861,3000.0
2010-10-19 11:10:00,56.67,56.69,56.63,56.66,1800.0,48.6204,48.6376,48.5861,48.6118,1800.0
2010-10-19 11:15:00,56.67,56.71,56.67,56.7,600.0,48.6204,48.6547,48.6204,48.6461,600.0
2010-10-19 11:20:00,56.65,56.65,56.6,56.62,6600.0,48.6032,48.6032,48.5604,48.5775,6600.0
2010-10-19 11:25:00,56.61,56.69,56.61,56.65,3600.0,48.5689,48.6376,48.5689,48.6032,3600.0
2010-10-19 11:30:00,56.66,56.72,56.66,56.7,2700.0,48.6118,48.6633,48.6118,48.6461,2700.0
2010-10-19 11:35:00,56.7,56.78,56.7,56.78,1400.0,48.6461,48.7148,48.6461,48.7148,1400.0
2010-10-19 11:40:00,56.77,56.78,56.76,56.78,1100.0,48.7062,48.7148,48.6976,48.7148,1100.0
2010-10-19 11:45:00,56.81,56.89,56.8,56.87,2000.0,48.7405,48.8092,48.7319,48.792,2000.0
2010-10-19 11:50:00,56.85,56.85,56.84,56.84,800.0,48.7748,48.7748,48.7663,48.7663,800.0
2010-10-19 11:55:00,56.83,56.87,56.83,56.87,900.0,48.7577,48.792,48.7577,48.792,900.0
2010-10-19 12:00:00,56.87,56.89,56.87,56.88,2200.0,48.792,48.8092,48.792,48.8006,2200.0
2010-10-19 12:05:00,56.87,56.87,56.81,56.82,1500.0,48.792,48.792,48.7405,48.7491,1500.0
2010-10-19 12:10:00,56.81,56.85,56.81,56.85,1400.0,48.7405,48.7748,48.7405,48.7748,1400.0
2010-10-19 12:15:00,56.84,56.87,56.84,56.85,6800.0,48.7663,48.792,48.7663,48.7748,6800.0
2010-10-19 12:20:00,56.85,56.85,56.78,56.78,10700.0,48.7748,48.7748,48.7148,48.7148,10700.0
2010-10-19 12:25:00,56.78,56.8,56.78,56.8,1000.0,48.7148,48.7319,48.7148,48.7319,1000.0
2010-10-19 12:30:00,56.78,56.78,56.78,56.78,100.0,48.7148,48.7148,48.7148,48.7148,100.0
2010-10-19 12:35:00,56.73,56.76,56.72,56.74,1200.0,48.6719,48.6976,48.6633,48.6805,1200.0
2010-10-19 12:40:00,56.75,56.79,56.75,56.77,1700.0,48.689,48.7234,48.689,48.7062,1700.0
2010-10-19 12:45:00,56.79,56.79,56.75,56.75,2500.0,48.7234,48.7234,48.689,48.689,2500.0
2010-10-19 12:50:00,56.76,56.77,56.72,56.72,2000.0,48.6976,48.7062,48.6633,48.6633,2000.0
2010-10-19 12:55:00,56.76,56.78,56.73,56.78,1600.0,48.6976,48.7148,48.6719,48.7148,1600.0
2010-10-19 13:00:00,56.79,56.79,56.76,56.78,2600.0,48.7234,48.7234,48.6976,48.7148,2600.0
2010-10-19 13:05:00,56.76,56.77,56.75,56.77,1200.0,48.6976,48.7062,48.689,48.7062,1200.0
2010-10-19 13:10:00,56.74,56.75,56.66,56.69,8700.0,48.6805,48.689,48.6118,48.6376,8700.0
2010-10-19 13:15:00,56.67,56.69,56.64,56.69,3800.0,48.6204,48.6376,48.5947,48.6376,3800.0
2010-10-19 13:20:00,56.7,56.7,56.67,56.67,1200.0,48.6461,48.6461,48.6204,48.6204,1200.0
2010-10-19 13:25:00,56.66,56.66,56.6,56.61,2600.0,48.6118,48.6118,48.5604,48.5689,2600.0
2010-10-19 13:30:00,56.61,56.63,56.61,56.63,300.0,48.5689,48.5861,48.5689,48.5861,300.0
2010-10-19 13:35:00,56.61,56.63,56.57,56.63,1300.0,48.5689,48.5861,48.5346,48.5861,1300.0
2010-10-19 13:40:00,56.62,56.65,56.62,56.62,500.0,48.5775,48.6032,48.5775,48.5775,500.0
2010-10-19 13:45:00,56.6,56.61,56.55,56.61,3100.0,48.5604,48.5689,48.5175,48.5689,3100.0
2010-10-19 13:50:00,56.57,56.57,56.5,56.5,27700.0,48.5346,48.5346,48.4746,48.4746,27700.0
2010-10-19 13:55:00,56.48,56.48,56.38,56.44,4400.0,48.4574,48.4574,48.3716,48.4231,4400.0
2010-10-19 14:00:00,56.4,56.4,56.14,56.15,17700.0,48.3888,48.3888,48.1657,48.1743,17700.0
2010-10-19 14:05:00,56.15,56.25,56.15,56.23,5900.0,48.1743,48.2601,48.1743,48.2429,5900.0
2010-10-19 14:10:00,56.21,56.29,56.18,56.29,7600.0,48.2257,48.2944,48.2,48.2944,7600.0
2010-10-19 14:15:00,56.29,56.34,56.27,56.3,2700.0,48.2944,48.3373,48.2772,48.303,2700.0
2010-10-19 14:20:00,56.26,56.29,56.21,56.23,2400.0,48.2686,48.2944,48.2257,48.2429,2400.0
2010-10-19 14:25:00,56.18,56.26,56.14,56.22,11200.0,48.2,48.2686,48.1657,48.2343,11200.0
2010-10-19 14:30:00,56.21,56.33,56.18,56.33,4000.0,48.2257,48.3287,48.2,48.3287,4000.0
2010-10-19 14:35:00,56.3,56.32,56.23,56.23,3700.0,48.303,48.3201,48.2429,48.2429,3700.0
2010-10-19 14:40:00,56.25,56.29,56.21,56.29,12200.0,48.2601,48.2944,48.2257,48.2944,12200.0
2010-10-19 14:45:00,56.26,56.34,56.26,56.34,1400.0,48.2686,48.3373,48.2686,48.3373,1400.0
2010-10-19 14:50:00,56.32,56.39,56.3,56.39,2200.0,48.3201,48.3802,48.303,48.3802,2200.0
2010-10-19 14:55:00,56.35,56.35,56.29,56.31,9800.0,48.3459,48.3459,48.2944,48.3115,9800.0
2010-10-19 15:00:00,56.34,56.34,56.25,56.27,3800.0,48.3373,48.3373,48.2601,48.2772,3800.0
2010-10-19 15:05:00,56.28,56.28,56.19,56.19,49000.0,48.2858,48.2858,48.2086,48.2086,49000.0
2010-10-19 15:10:00,56.18,56.25,56.13,56.13,3500.0,48.2,48.2601,48.1571,48.1571,3500.0
2010-10-19 15:15:00,56.19,56.21,56.19,56.19,7100.0,48.2086,48.2257,48.2086,48.2086,7100.0
2010-10-19 15:20:00,56.19,56.23,56.18,56.2,12100.0,48.2086,48.2429,48.2,48.2172,12100.0
2010-10-19 15:25:00,56.19,56.22,56.08,56.09,3800.0,48.2086,48.2343,48.1142,48.1228,3800.0
2010-10-19 15:30:00,56.09,56.15,56.04,56.12,4700.0,48.1228,48.1743,48.0799,48.1485,4700.0
2010-10-19 15:35:00,56.15,56.21,56.12,56.21,5500.0,48.1743,48.2257,48.1485,48.2257,5500.0
2010-10-19 15:40:00,56.21,56.23,56.17,56.21,24100.0,48.2257,48.2429,48.1914,48.2257,24100.0
2010-10-19 15:45:00,56.16,56.3,56.16,56.27,25300.0,48.1829,48.303,48.1829,48.2772,25300.0
2010-10-19 15:50:00,56.26,56.35,56.24,56.33,3800.0,48.2686,48.3459,48.2515,48.3287,3800.0
2010-10-19 15:55:00,56.35,56.4,56.35,56.4,10600.0,48.3459,48.3888,48.3459,48.3888,10600.0
2010-10-20 09:30:00,56.65,56.69,56.48,56.65,12100.0,48.6032,48.6376,48.4574,48.6032,12100.0
2010-10-20 09:35:00,56.66,56.68,56.57,56.57,4700.0,48.6118,48.629,48.5346,48.5346,4700.0
2010-10-20 09:40:00,56.63,56.76,56.63,56.75,11200.0,48.5861,48.6976,48.5861,48.689,11200.0
2010-10-20 09:45:00,56.84,56.84,56.78,56.81,3100.0,48.7663,48.7663,48.7148,48.7405,3100.0
2010-10-20 09:50:00,56.83,56.84,56.8,56.8,7700.0,48.7577,48.7663,48.7319,48.7319,7700.0
2010-10-20 09:55:00,56.77,56.79,56.72,56.72,27500.0,48.7062,48.7234,48.6633,48.6633,27500.0
2010-10-20 10:00:00,56.68,56.71,56.68,56.71,200.0,48.629,48.6547,48.629,48.6547,200.0
2010-10-20 10:05:00,56.77,56.77,56.76,56.76,600.0,48.7062,48.7062,48.6976,48.6976,600.0
2010-10-20 10:10:00,56.73,56.73,56.67,56.67,3900.0,48.6719,48.6719,48.6204,48.6204,3900.0
2010-10-20 10:15:00,56.68,56.7,56.67,56.67,18400.0,48.629,48.6461,48.6204,48.6204,18400.0
2010-10-20 10:20:00,56.62,56.62,56.62,56.62,100.0,48.5775,48.5775,48.5775,48.5775,100.0
2010-10-20 10:25:00,56.65,56.74,56.65,56.74,2300.0,48.6032,48.6805,48.6032,48.6805,2300.0
2010-10-20 10:30:00,56.73,56.81,56.73,56.8,2200.0,48.6719,48.7405,48.6719,48.7319,2200.0
2010-10-20 10:35:00,56.82,56.82,56.77,56.77,500.0,48.7491,48.7491,48.7062,48.7062,500.0
2010-10-20 10:40:00,56.79,56.87,56.79,56.85,7300.0,48.7234,48.792,48.7234,48.7748,7300.0
2010-10-20 10:45:00,56.87,56.95,56.87,56.95,4500.0,48.792,48.8606,48.792,48.8606,4500.0
2010-10-20 10:50:00,57.0,57.0,56.96,56.96,600.0,48.9035,48.9035,48.8692,48.8692,600.0
2010-10-20 10:55:00,56.97,56.99,56.97,56.99,300.0,48.8778,48.895,48.8778,48.895,300.0
2010-10-20 11:00:00,56.94,56.94,56.92,56.92,200.0,48.8521,48.8521,48.8349,48.8349,200.0
2010-10-20 11:05:00,56.93,56.98,56.91,56.98,1800.0,48.8435,48.8864,48.8263,48.8864,1800.0
2010-10-20 11:10:00,57.0,57.0,56.97,56.98,27600.0,48.9035,48.9035,48.8778,48.8864,27600.0
2010-10-20 11:15:00,56.99,56.99,56.94,56.95,4200.0,48.895,48.895,48.8521,48.8606,4200.0
2010-10-20 11:20:00,57.0,57.02,57.0,57.02,1200.0,48.9035,48.9207,48.9035,48.9207,1200.0
2010-10-20 11:25:00,57.05,57.09,57.05,57.08,4800.0,48.9464,48.9808,48.9464,48.9722,4800.0
2010-10-20 11:30:00,57.09,57.1,57.05,57.06,2000.0,48.9808,48.9893,48.9464,48.955,2000.0
2010-10-20 11:35:00,57.06,57.07,57.06,57.07,1100.0,48.955,48.9636,48.955,48.9636,1100.0
2010-10-20 11:40:00,57.07,57.07,57.07,57.07,100.0,48.9636,48.9636,48.9636,48.9636,100.0
2010-10-20 11:45:00,57.07,57.08,57.04,57.05,2500.0,48.9636,48.9722,48.9379,48.9464,2500.0
2010-10-20 11:50:00,57.08,57.08,57.07,57.07,800.0,48.9722,48.9722,48.9636,48.9636,800.0
2010-10-20 11:55:00,57.07,57.07,57.07,57.07,100.0,48.9636,48.9636,48.9636,48.9636,100.0
2010-10-20 12:00:00,57.04,57.17,57.04,57.16,1900.0,48.9379,49.0494,48.9379,49.0408,1900.0
2010-10-20 12:05:00,57.15,57.17,57.15,57.17,1300.0,49.0322,49.0494,49.0322,49.0494,1300.0
2010-10-20 12:10:00,57.17,57.18,57.17,57.18,1900.0,49.0494,49.058,49.0494,49.058,1900.0
2010-10-20 12:15:00,57.18,57.23,57.15,57.22,3200.0,49.058,49.1009,49.0322,49.0923,3200.0
2010-10-20 12:20:00,57.18,57.19,57.18,57.18,5100.0,49.058,49.0665,49.058,49.058,5100.0
2010-10-20 12:25:00,57.16,57.16,57.15,57.16,800.0,49.0408,49.0408,49.0322,49.0408,800.0
2010-10-20 12:30:00,57.16,57.18,57.16,57.17,800.0,49.0408,49.058,49.0408,49.0494,800.0
2010-10-20 12:35:00,57.17,57.18,57.12,57.12,1400.0,49.0494,49.058,49.0065,49.0065,1400.0
2010-10-20 12:40:00,57.12,57.12,57.12,57.12,200.0,49.0065,49.0065,49.0065,49.0065,200.0
2010-10-20 12:45:00,57.09,57.13,57.09,57.11,1000.0,48.9808,49.0151,48.9808,48.9979,1000.0
2010-10-20 12:50:00,57.1,57.13,57.1,57.11,1400.0,48.9893,49.0151,48.9893,48.9979,1400.0
2010-10-20 12:55:00,57.1,57.1,57.08,57.1,800.0,48.9893,48.9893,48.9722,48.9893,800.0
2010-10-20 13:00:00,57.1,57.15,57.1,57.13,900.0,48.9893,49.0322,48.9893,49.0151,900.0
2010-10-20 13:05:00,57.14,57.15,57.12,57.14,3300.0,49.0236,49.0322,49.0065,49.0236,3300.0
2010-10-20 13:10:00,57.11,57.12,57.06,57.12,1200.0,48.9979,49.0065,48.955,49.0065,1200.0
2010-10-20 13:15:00,57.16,57.17,57.13,57.14,2900.0,49.0408,49.0494,49.0151,49.0236,2900.0
2010-10-20 13:20:00,57.14,57.21,57.13,57.21,2700.0,49.0236,49.0837,49.0151,49.0837,2700.0
2010-10-20 13:25:00,57.18,57.18,57.16,57.16,1600.0,49.058,49.058,49.0408,49.0408,1600.0
2010-10-20 13:30:00,57.15,57.15,57.12,57.13,1500.0,49.0322,49.0322,49.0065,49.0151,1500.0
2010-10-20 13:35:00,57.14,57.15,57.14,57.14,6900.0,49.0236,49.0322,49.0236,49.0236,6900.0
2010-10-20 13:40:00,57.14,57.14,57.14,57.14,0.0,49.0236,49.0236,49.0236,49.0236,0.0
2010-10-20 13:45:00,57.1,57.1,57.09,57.1,600.0,48.9893,48.9893,48.9808,48.9893,600.0
2010-10-20 13:50:00,57.08,57.1,57.08,57.1,800.0,48.9722,48.9893,48.9722,48.9893,800.0
2010-10-20 13:55:00,57.1,57.1,57.07,57.07,2100.0,48.9893,48.9893,48.9636,48.9636,2100.0
2010-10-20 14:00:00,57.09,57.15,57.02,57.02,3600.0,48.9808,49.0322,48.9207,48.9207,3600.0
2010-10-20 14:05:00,57.02,57.08,56.99,57.02,6800.0,48.9207,48.9722,48.895,48.9207,6800.0
2010-10-20 14:10:00,57.01,57.08,57.01,57.06,2300.0,48.9121,48.9722,48.9121,48.955,2300.0
2010-10-20 14:15:00,57.06,57.14,57.06,57.14,3100.0,48.955,49.0236,48.955,49.0236,3100.0
2010-10-20 14:20:00,57.15,57.15,57.11,57.13,1300.0,49.0322,49.0322,48.9979,49.0151,1300.0
2010-10-20 14:25:00,57.12,57.17,57.11,57.13,12400.0,49.0065,49.0494,48.9979,49.0151,12400.0
2010-10-20 14:30:00,57.14,57.21,57.14,57.19,5300.0,49.0236,49.0837,49.0236,49.0665,5300.0
2010-10-20 14:35:00,57.2,57.22,57.16,57.19,21800.0,49.0751,49.0923,49.0408,49.0665,21800.0
2010-10-20 14:40:00,57.16,57.18,57.15,57.15,4100.0,49.0408,49.058,49.0322,49.0322,4100.0
2010-10-20 14:45:00,57.16,57.16,57.07,57.07,2500.0,49.0408,49.0408,48.9636,48.9636,2500.0
2010-10-20 14:50:00,57.09,57.12,57.08,57.1,2800.0,48.9808,49.0065,48.9722,48.9893,2800.0
2010-10-20 14:55:00,57.12,57.14,57.07,57.14,2600.0,49.0065,49.0236,48.9636,49.0236,2600.0
2010-10-20 15:00:00,57.12,57.14,57.1,57.1,2900.0,49.0065,49.0236,48.9893,48.9893,2900.0
2010-10-20 15:05:00,57.07,57.1,57.04,57.1,3400.0,48.9636,48.9893,48.9379,48.9893,3400.0
2010-10-20 15:10:00,57.08,57.1,57.06,57.08,2400.0,48.9722,48.9893,48.955,48.9722,2400.0
2010-10-20 15:15:00,57.07,57.13,57.07,57.11,3600.0,48.9636,49.0151,48.9636,48.9979,3600.0
2010-10-20 15:20:00,57.12,57.15,57.11,57.12,18100.0,49.0065,49.0322,48.9979,49.0065,18100.0
2010-10-20 15:25:00,57.14,57.17,57.11,57.17,3900.0,49.0236,49.0494,48.9979,49.0494,3900.0
2010-10-20 15:30:00,57.12,57.12,57.1,57.11,1200.0,49.0065,49.0065,48.9893,48.9979,1200.0
2010-10-20 15:35:00,57.08,57.08,56.96,57.02,4400.0,48.9722,48.9722,48.8692,48.9207,4400.0
2010-10-20 15:40:00,56.99,57.03,56.96,56.98,2700.0,48.895,48.9293,48.8692,48.8864,2700.0
2010-10-20 15:45:00,57.0,57.08,57.0,57.08,11900.0,48.9035,48.9722,48.9035,48.9722,11900.0
2010-10-20 15:50:00,57.09,57.09,56.9,56.91,5100.0,48.9808,48.9808,48.8177,48.8263,5100.0
2010-10-20 15:55:00,56.95,56.96,56.92,56.96,3700.0,48.8606,48.8692,48.8349,48.8692,3700.0
2010-10-21 09:30:00,57.25,57.26,57.2,57.2,10100.0,49.118,49.1266,49.0751,49.0751,10100.0
2010-10-21 09:35:00,57.16,57.33,57.16,57.33,15800.0,49.0408,49.1867,49.0408,49.1867,15800.0
2010-10-21 09:40:00,57.33,57.36,57.32,57.34,2500.0,49.1867,49.2124,49.1781,49.1952,2500.0
2010-10-21 09:45:00,57.31,57.31,57.31,57.31,500.0,49.1695,49.1695,49.1695,49.1695,500.0
2010-10-21 09:50:00,57.31,57.33,57.31,57.31,2400.0,49.1695,49.1867,49.1695,49.1695,2400.0
2010-10-21 09:55:00,57.31,57.38,57.3,57.35,3000.0,49.1695,49.2296,49.1609,49.2038,3000.0
2010-10-21 10:00:00,57.37,57.38,57.23,57.34,4100.0,49.221,49.2296,49.1009,49.1952,4100.0
2010-10-21 10:05:00,57.33,57.5,57.29,57.5,3600.0,49.1867,49.3325,49.1523,49.3325,3600.0
2010-10-21 10:10:00,57.5,57.53,57.5,57.51,2400.0,49.3325,49.3583,49.3325,49.3411,2400.0
2010-10-21 10:15:00,57.52,57.52,57.47,57.51,3800.0,49.3497,49.3497,49.3068,49.3411,3800.0
2010-10-21 10:20:00,57.49,57.52,57.49,57.52,300.0,49.3239,49.3497,49.3239,49.3497,300.0
2010-10-21 10:25:00,57.54,57.57,57.47,57.47,4300.0,49.3668,49.3926,49.3068,49.3068,4300.0
2010-10-21 10:30:00,57.49,57.52,57.49,57.52,400.0,49.3239,49.3497,49.3239,49.3497,400.0
2010-10-21 10:35:00,57.51,57.54,57.51,57.53,7100.0,49.3411,49.3668,49.3411,49.3583,7100.0
2010-10-21 10:40:00,57.56,57.56,57.55,57.55,300.0,49.384,49.384,49.3754,49.3754,300.0
2010-10-21 10:45:00,57.51,57.52,57.51,57.52,1400.0,49.3411,49.3497,49.3411,49.3497,1400.0
2010-10-21 10:50:00,57.54,57.56,57.5,57.51,3800.0,49.3668,49.384,49.3325,49.3411,3800.0
2010-10-21 10:55:00,57.52,57.55,57.52,57.54,2900.0,49.3497,49.3754,49.3497,49.3668,2900.0
2010-10-21 11:00:00,57.57,57.58,57.54,57.55,3400.0,49.3926,49.4011,49.3668,49.3754,3400.0
2010-10-21 11:05:00,57.54,57.57,57.54,57.57,1800.0,49.3668,49.3926,49.3668,49.3926,1800.0
2010-10-21 11:10:00,57.53,57.53,57.43,57.45,4200.0,49.3583,49.3583,49.2725,49.2896,4200.0
2010-10-21 11:15:00,57.45,57.45,57.4,57.4,1000.0,49.2896,49.2896,49.2467,49.2467,1000.0
2010-10-21 11:20:00,57.42,57.43,57.39,57.39,3300.0,49.2639,49.2725,49.2381,49.2381,3300.0
2010-10-21 11:25:00,57.36,57.36,57.27,57.35,2500.0,49.2124,49.2124,49.1352,49.2038,2500.0
2010-10-21 11:30:00,57.38,57.4,57.37,57.39,4300.0,49.2296,49.2467,49.221,49.2381,4300.0
2010-10-21 11:35:00,57.4,57.4,57.2,57.2,1600.0,49.2467,49.2467,49.0751,49.0751,1600.0
2010-10-21 11:40:00,57.16,57.17,57.12,57.16,1000.0,49.0408,49.0494,49.0065,49.0408,1000.0
2010-10-21 11:45:00,57.17,57.24,57.17,57.18,1000.0,49.0494,49.1094,49.0494,49.058,1000.0
2010-10-21 11:50:00,57.2,57.21,57.18,57.18,1200.0,49.0751,49.0837,49.058,49.058,1200.0
2010-10-21 11:55:00,57.21,57.29,57.21,57.29,700.0,49.0837,49.1523,49.0837,49.1523,700.0
2010-10-21 12:00:00,57.25,57.25,57.25,57.25,100.0,49.118,49.118,49.118,49.118,100.0
2010-10-21 12:05:00,57.21,57.24,57.2,57.23,1100.0,49.0837,49.1094,49.0751,49.1009,1100.0
2010-10-21 12:10:00,57.22,57.23,57.21,57.23,900.0,49.0923,49.1009,49.0837,49.1009,900.0
2010-10-21 12:15:00,57.21,57.28,57.21,57.28,2200.0,49.0837,49.1438,49.0837,49.1438,2200.0
2010-10-21 12:20:00,57.26,57.27,57.26,57.27,800.0,49.1266,49.1352,49.1266,49.1352,800.0
2010-10-21 12:25:00,57.26,57.27,57.25,57.27,400.0,49.1266,49.1352,49.118,49.1352,400.0
2010-10-21 12:30:00,57.25,57.26,57.24,57.24,2600.0,49.118,49.1266,49.1094,49.1094,2600.0
2010-10-21 12:35:00,57.19,57.19,57.06,57.07,6300.0,49.0665,49.0665,48.955,48.9636,6300.0
2010-10-21 12:40:00,57.07,57.09,57.06,57.09,1400.0,48.9636,48.9808,48.955,48.9808,1400.0
2010-10-21 12:45:00,57.01,57.09,57.01,57.09,3400.0,48.9121,48.9808,48.9121,48.9808,3400.0
2010-10-21 12:50:00,57.05,57.07,57.05,57.07,400.0,48.9464,48.9636,48.9464,48.9636,400.0
2010-10-21 12:55:00,57.09,57.09,57.08,57.09,1700.0,48.9808,48.9808,48.9722,48.9808,1700.0
2010-10-21 13:00:00,57.11,57.18,57.11,57.18,1700.0,48.9979,49.058,48.9979,49.058,1700.0
2010-10-21 13:05:00,57.17,57.17,57.17,57.17,200.0,49.0494,49.0494,49.0494,49.0494,200.0
2010-10-21 13:10:00,57.16,57.19,57.16,57.18,2000.0,49.0408,49.0665,49.0408,49.058,2000.0
2010-10-21 13:15:00,57.18,57.18,57.15,57.15,500.0,49.058,49.058,49.0322,49.0322,500.0
2010-10-21 13:20:00,57.16,57.17,57.12,57.13,11800.0,49.0408,49.0494,49.0065,49.0151,11800.0
2010-10-21 13:25:00,57.14,57.17,57.12,57.17,2800.0,49.0236,49.0494,49.0065,49.0494,2800.0
2010-10-21 13:30:00,57.17,57.17,57.05,57.05,5200.0,49.0494,49.0494,48.9464,48.9464,5200.0
2010-10-21 13:35:00,57.07,57.11,57.07,57.07,1900.0,48.9636,48.9979,48.9636,48.9636,1900.0
2010-10-21 13:40:00,57.12,57.12,57.07,57.07,1600.0,49.0065,49.0065,48.9636,48.9636,1600.0
2010-10-21 13:45:00,57.03,57.04,56.93,56.93,5700.0,48.9293,48.9379,48.8435,48.8435,5700.0
2010-10-21 13:50:00,56.95,56.95,56.79,56.79,3300.0,48.8606,48.8606,48.7234,48.7234,3300.0
2010-10-21 13:55:00,56.8,56.81,56.67,56.68,7500.0,48.7319,48.7405,48.6204,48.629,7500.0
2010-10-21 14:00:00,56.7,56.72,56.67,56.72,3500.0,48.6461,48.6633,48.6204,48.6633,3500.0
2010-10-21 14:05:00,56.76,56.78,56.75,56.78,1500.0,48.6976,48.7148,48.689,48.7148,1500.0
2010-10-21 14:10:00,56.78,56.78,56.74,56.74,4400.0,48.7148,48.7148,48.6805,48.6805,4400.0
2010-10-21 14:15:00,56.74,56.81,56.72,56.81,3600.0,48.6805,48.7405,48.6633,48.7405,3600.0
2010-10-21 14:20:00,56.84,56.84,56.78,56.79,5100.0,48.7663,48.7663,48.7148,48.7234,5100.0
2010-10-21 14:25:00,56.78,56.85,56.78,56.83,4200.0,48.7148,48.7748,48.7148,48.7577,4200.0
2010-10-21 14:30:00,56.83,56.88,56.83,56.83,9600.0,48.7577,48.8006,48.7577,48.7577,9600.0
2010-10-21 14:35:00,56.85,56.86,56.82,56.84,5300.0,48.7748,48.7834,48.7491,48.7663,5300.0
2010-10-21 14:40:00,56.84,56.9,56.84,56.9,13400.0,48.7663,48.8177,48.7663,48.8177,13400.0
2010-10-21 14:45:00,56.91,56.93,56.88,56.88,6900.0,48.8263,48.8435,48.8006,48.8006,6900.0
2010-10-21 14:50:00,56.88,56.97,56.88,56.97,3800.0,48.8006,48.8778,48.8006,48.8778,3800.0
2010-10-21 14:55:00,56.96,56.98,56.95,56.96,5500.0,48.8692,48.8864,48.8606,48.8692,5500.0
2010-10-21 15:00:00,57.0,57.02,56.99,57.02,11500.0,48.9035,48.9207,48.895,48.9207,11500.0
2010-10-21 15:05:00,56.99,56.99,56.95,56.95,800.0,48.895,48.895,48.8606,48.8606,800.0
2010-10-21 15:10:00,56.94,56.98,56.93,56.98,2600.0,48.8521,48.8864,48.8435,48.8864,2600.0
2010-10-21 15:15:00,56.99,57.12,56.98,57.12,3800.0,48.895,49.0065,48.8864,49.0065,3800.0
2010-10-21 15:20:00,57.12,57.15,57.12,57.14,3200.0,49.0065,49.0322,49.0065,49.0236,3200.0
2010-10-21 15:25:00,57.16,57.16,57.1,57.13,3200.0,49.0408,49.0408,48.9893,49.0151,3200.0
2010-10-21 15:30:00,57.14,57.18,57.1,57.1,8600.0,49.0236,49.058,48.9893,48.9893,8600.0
2010-10-21 15:35:00,57.12,57.14,57.12,57.14,1100.0,49.0065,49.0236,49.0065,49.0236,1100.0
2010-10-21 15:40:00,57.11,57.11,57.08,57.1,2500.0,48.9979,48.9979,48.9722,48.9893,2500.0
2010-10-21 15:45:00,57.1,57.11,57.04,57.1,7500.0,48.9893,48.9979,48.9379,48.9893,7500.0
2010-10-21 15:50:00,57.09,57.1,57.06,57.1,2900.0,48.9808,48.9893,48.955,48.9893,2900.0
2010-10-21 15:55:00,57.13,57.17,57.11,57.17,5900.0,49.0151,49.0494,48.9979,49.0494,5900.0
2010-10-22 09:30:00,57.25,57.25,57.19,57.19,3300.0,49.118,49.118,49.0665,49.0665,3300.0
2010-10-22 09:35:00,57.2,57.31,57.2,57.29,3500.0,49.0751,49.1695,49.0751,49.1523,3500.0
2010-10-22 09:40:00,57.36,57.38,57.31,57.32,6100.0,49.2124,49.2296,49.1695,49.1781,6100.0
2010-10-22 09:45:00,57.36,57.37,57.33,57.34,2800.0,49.2124,49.221,49.1867,49.1952,2800.0
2010-10-22 09:50:00,57.31,57.32,57.25,57.25,2500.0,49.1695,49.1781,49.118,49.118,2500.0
2010-10-22 09:55:00,57.24,57.24,57.24,57.24,500.0,49.1094,49.1094,49.1094,49.1094,500.0
2010-10-22 10:00:00,57.15,57.18,57.14,57.18,800.0,49.0322,49.058,49.0236,49.058,800.0
2010-10-22 10:05:00,57.24,57.24,57.24,57.24,400.0,49.1094,49.1094,49.1094,49.1094,400.0
2010-10-22 10:10:00,57.19,57.21,57.15,57.21,2300.0,49.0665,49.0837,49.0322,49.0837,2300.0
2010-10-22 10:15:00,57.22,57.27,57.21,57.25,2100.0,49.0923,49.1352,49.0837,49.118,2100.0
2010-10-22 10:20:00,57.27,57.27,57.24,57.25,1300.0,49.1352,49.1352,49.1094,49.118,1300.0
2010-10-22 10:25:00,57.25,57.28,57.25,57.28,5400.0,49.118,49.1438,49.118,49.1438,5400.0
2010-10-22 10:30:00,57.29,57.32,57.27,57.31,7000.0,49.1523,49.1781,49.1352,49.1695,7000.0
2010-10-22 10:35:00,57.3,57.3,57.3,57.3,1700.0,49.1609,49.1609,49.1609,49.1609,1700.0
2010-10-22 10:40:00,57.27,57.27,57.26,57.26,1900.0,49.1352,49.1352,49.1266,49.1266,1900.0
2010-10-22 10:45:00,57.26,57.32,57.26,57.32,3200.0,49.1266,49.1781,49.1266,49.1781,3200.0
2010-10-22 10:50:00,57.33,57.33,57.33,57.33,3800.0,49.1867,49.1867,49.1867,49.1867,3800.0
2010-10-22 10:55:00,57.34,57.37,57.33,57.33,1400.0,49.1952,49.221,49.1867,49.1867,1400.0
2010-10-22 11:00:00,57.3,57.36,57.28,57.36,19600.0,49.1609,49.2124,49.1438,49.2124,19600.0
2010-10-22 11:05:00,57.35,57.38,57.31,57.33,1900.0,49.2038,49.2296,49.1695,49.1867,1900.0
2010-10-22 11:10:00,57.3,57.3,57.3,57.3,100.0,49.1609,49.1609,49.1609,49.1609,100.0
2010-10-22 11:15:00,57.29,57.33,57.29,57.33,2500.0,49.1523,49.1867,49.1523,49.1867,2500.0
2010-10-22 11:20:00,57.32,57.32,57.31,57.31,1100.0,49.1781,49.1781,49.1695,49.1695,1100.0
2010-10-22 11:25:00,57.29,57.3,57.29,57.3,1800.0,49.1523,49.1609,49.1523,49.1609,1800.0
2010-10-22 11:30:00,57.35,57.37,57.35,57.35,2100.0,49.2038,49.221,49.2038,49.2038,2100.0
2010-10-22 11:35:00,57.36,57.39,57.36,57.37,2200.0,49.2124,49.2381,49.2124,49.221,2200.0
2010-10-22 11:40:00,57.39,57.39,57.36,57.37,4200.0,49.2381,49.2381,49.2124,49.221,4200.0
2010-10-22 11:45:00,57.37,57.37,57.31,57.31,700.0,49.221,49.221,49.1695,49.1695,700.0
2010-10-22 11:50:00,57.28,57.32,57.28,57.32,7800.0,49.1438,49.1781,49.1438,49.1781,7800.0
2010-10-22 11:55:00,57.32,57.33,57.32,57.32,500.0,49.1781,49.1867,49.1781,49.1781,500.0
2010-10-22 12:00:00,57.32,57.32,57.32,57.32,200.0,49.1781,49.1781,49.1781,49.1781,200.0
2010-10-22 12:05:00,57.31,57.37,57.31,57.36,1000.0,49.1695,49.221,49.1695,49.2124,1000.0
2010-10-22 12:10:00,57.36,57.36,57.33,57.33,800.0,49.2124,49.2124,49.1867,49.1867,800.0
2010-10-22 12:15:00,57.33,57.33,57.31,57.33,2300.0,49.1867,49.1867,49.1695,49.1867,2300.0
2010-10-22 12:20:00,57.33,57.35,57.33,57.34,1800.0,49.1867,49.2038,49.1867,49.1952,1800.0
2010-10-22 12:25:00,57.36,57.41,57.36,57.41,2400.0,49.2124,49.2553,49.2124,49.2553,2400.0
2010-10-22 12:30:00,57.41,57.41,57.41,57.41,100.0,49.2553,49.2553,49.2553,49.2553,100.0
2010-10-22 12:35:00,57.4,57.41,57.39,57.39,1800.0,49.2467,49.2553,49.2381,49.2381,1800.0
2010-10-22 12:40:00,57.36,57.36,57.36,57.36,100.0,49.2124,49.2124,49.2124,49.2124,100.0
2010-10-22 12:45:00,57.39,57.4,57.38,57.39,2400.0,49.2381,49.2467,49.2296,49.2381,2400.0
2010-10-22 12:50:00,57.39,57.39,57.35,57.35,1300.0,49.2381,49.2381,49.2038,49.2038,1300.0
2010-10-22 12:55:00,57.36,57.38,57.35,57.38,1000.0,49.2124,49.2296,49.2038,49.2296,1000.0
2010-10-22 13:00:00,57.38,57.38,57.36,57.36,700.0,49.2296,49.2296,49.2124,49.2124,700.0
2010-10-22 13:05:00,57.36,57.38,57.34,57.38,4800.0,49.2124,49.2296,49.1952,49.2296,4800.0
2010-10-22 13:10:00,57.34,57.37,57.34,57.37,1100.0,49.1952,49.221,49.1952,49.221,1100.0
2010-10-22 13:15:00,57.37,57.41,57.36,57.39,3300.0,49.221,49.2553,49.2124,49.2381,3300.0
2010-10-22 13:20:00,57.37,57.39,57.36,57.37,800.0,49.221,49.2381,49.2124,49.221,800.0
2010-10-22 13:25:00,57.37,57.41,57.37,57.39,1100.0,49.221,49.2553,49.221,49.2381,1100.0
2010-10-22 13:30:00,57.38,57.38,57.38,57.38,9200.0,49.2296,49.2296,49.2296,49.2296,9200.0
2010-10-22 13:35:00,57.36,57.37,57.36,57.37,800.0,49.2124,49.221,49.2124,49.221,800.0
2010-10-22 13:40:00,57.36,57.37,57.36,57.37,1500.0,49.2124,49.221,49.2124,49.221,1500.0
2010-10-22 13:45:00,57.36,57.37,57.36,57.36,1000.0,49.2124,49.221,49.2124,49.2124,1000.0
2010-10-22 13:50:00,57.36,57.36,57.31,57.33,1500.0,49.2124,49.2124,49.1695,49.1867,1500.0
2010-10-22 13:55:00,57.33,57.34,57.33,57.34,200.0,49.1867,49.1952,49.1867,49.1952,200.0
2010-10-22 14:00:00,57.31,57.31,57.29,57.29,1800.0,49.1695,49.1695,49.1523,49.1523,1800.0
2010-10-22 14:05:00,57.3,57.34,57.3,57.34,3300.0,49.1609,49.1952,49.1609,49.1952,3300.0
2010-10-22 14:10:00,57.33,57.36,57.33,57.35,1000.0,49.1867,49.2124,49.1867,49.2038,1000.0
2010-10-22 14:15:00,57.36,57.36,57.35,57.35,400.0,49.2124,49.2124,49.2038,49.2038,400.0
2010-10-22 14:20:00,57.35,57.37,57.35,57.37,200.0,49.2038,49.221,49.2038,49.221,200.0
2010-10-22 14:25:00,57.36,57.41,57.35,57.4,6900.0,49.2124,49.2553,49.2038,49.2467,6900.0
2010-10-22 14:30:00,57.4,57.4,57.35,57.36,1000.0,49.2467,49.2467,49.2038,49.2124,1000.0
2010-10-22 14:35:00,57.39,57.39,57.36,57.36,2200.0,49.2381,49.2381,49.2124,49.2124,2200.0
2010-10-22 14:40:00,57.37,57.37,57.35,57.35,300.0,49.221,49.221,49.2038,49.2038,300.0
2010-10-22 14:45:00,57.38,57.4,57.37,57.38,7700.0,49.2296,49.2467,49.221,49.2296,7700.0
2010-10-22 14:50:00,57.38,57.39,57.35,57.35,2300.0,49.2296,49.2381,49.2038,49.2038,2300.0
2010-10-22 14:55:00,57.34,57.35,57.34,57.35,2600.0,49.1952,49.2038,49.1952,49.2038,2600.0
2010-10-22 15:00:00,57.32,57.37,57.32,57.37,1000.0,49.1781,49.221,49.1781,49.221,1000.0
2010-10-22 15:05:00,57.35,57.41,57.34,57.39,2500.0,49.2038,49.2553,49.1952,49.2381,2500.0
2010-10-22 15:10:00,57.38,57.4,57.35,57.35,2100.0,49.2296,49.2467,49.2038,49.2038,2100.0
2010-10-22 15:15:00,57.37,57.37,57.35,57.36,1200.0,49.221,49.221,49.2038,49.2124,1200.0
2010-10-22 15:20:00,57.36,57.39,57.36,57.38,1700.0,49.2124,49.2381,49.2124,49.2296,1700.0
2010-10-22 15:25:00,57.37,57.39,57.36,57.36,5300.0,49.221,49.2381,49.2124,49.2124,5300.0
2010-10-22 15:30:00,57.36,57.39,57.36,57.37,3000.0,49.2124,49.2381,49.2124,49.221,3000.0
2010-10-22 15:35:00,57.38,57.38,57.35,57.35,1800.0,49.2296,49.2296,49.2038,49.2038,1800.0
2010-10-22 15:40:00,57.33,57.35,57.33,57.33,3300.0,49.1867,49.2038,49.1867,49.1867,3300.0
2010-10-22 15:45:00,57.36,57.4,57.36,57.37,2800.0,49.2124,49.2467,49.2124,49.221,2800.0
2010-10-22 15:50:00,57.4,57.41,57.4,57.4,3500.0,49.2467,49.2553,49.2467,49.2467,3500.0
2010-10-22 15:55:00,57.4,57.43,57.35,57.43,4700.0,49.2467,49.2725,49.2038,49.2725,4700.0
2010-10-25 09:30:00,57.76,57.87,57.71,57.86,18100.0,49.5556,49.65,49.5127,49.6414,18100.0
2010-10-25 09:35:00,57.89,57.93,57.88,57.93,3400.0,49.6671,49.7014,49.6585,49.7014,3400.0
2010-10-25 09:40:00,57.97,58.0,57.96,57.98,2000.0,49.7358,49.7615,49.7272,49.7443,2000.0
2010-10-25 09:45:00,57.93,57.93,57.93,57.93,100.0,49.7014,49.7014,49.7014,49.7014,100.0
2010-10-25 09:50:00,57.99,58.03,57.98,58.03,5200.0,49.7529,49.7872,49.7443,49.7872,5200.0
2010-10-25 09:55:00,58.02,58.05,57.98,58.04,6100.0,49.7787,49.8044,49.7443,49.7958,6100.0
2010-10-25 10:00:00,58.04,58.12,57.99,58.03,13200.0,49.7958,49.8644,49.7529,49.7872,13200.0
2010-10-25 10:05:00,58.04,58.07,57.99,57.99,11800.0,49.7958,49.8215,49.7529,49.7529,11800.0
2010-10-25 10:10:00,58.01,58.05,57.98,58.0,4000.0,49.7701,49.8044,49.7443,49.7615,4000.0
2010-10-25 10:15:00,58.0,58.05,58.0,58.03,3300.0,49.7615,49.8044,49.7615,49.7872,3300.0
2010-10-25 10:20:00,57.99,58.03,57.99,58.0,3500.0,49.7529,49.7872,49.7529,49.7615,3500.0
2010-10-25 10:25:00,58.01,58.05,58.0,58.0,4300.0,49.7701,49.8044,49.7615,49.7615,4300.0
2010-10-25 10:30:00,58.02,58.02,57.9,57.91,4700.0,49.7787,49.7787,49.6757,49.6843,4700.0
2010-10-25 10:35:00,57.91,57.91,57.86,57.89,3000.0,49.6843,49.6843,49.6414,49.6671,3000.0
2010-10-25 10:40:00,57.89,57.9,57.74,57.79,5900.0,49.6671,49.6757,49.5384,49.5813,5900.0
2010-10-25 10:45:00,57.78,57.81,57.78,57.81,2400.0,49.5727,49.5985,49.5727,49.5985,2400.0
2010-10-25 10:50:00,57.84,57.84,57.81,57.81,2500.0,49.6242,49.6242,49.5985,49.5985,2500.0
2010-10-25 10:55:00,57.84,57.86,57.83,57.86,700.0,49.6242,49.6414,49.6156,49.6414,700.0
2010-10-25 11:00:00,57.8,57.8,57.77,57.77,700.0,49.5899,49.5899,49.5642,49.5642,700.0
2010-10-25 11:05:00,57.77,57.77,57.77,57.77,700.0,49.5642,49.5642,49.5642,49.5642,700.0
2010-10-25 11:10:00,57.79,57.82,57.78,57.81,1000.0,49.5813,49.6071,49.5727,49.5985,1000.0
2010-10-25 11:15:00,57.77,57.85,57.77,57.85,700.0,49.5642,49.6328,49.5642,49.6328,700.0
2010-10-25 11:20:00,57.84,57.84,57.83,57.83,500.0,49.6242,49.6242,49.6156,49.6156,500.0
2010-10-25 11:25:00,57.84,57.84,57.84,57.84,700.0,49.6242,49.6242,49.6242,49.6242,700.0
2010-10-25 11:30:00,57.88,57.89,57.88,57.88,1500.0,49.6585,49.6671,49.6585,49.6585,1500.0
2010-10-25 11:35:00,57.89,57.89,57.85,57.86,1200.0,49.6671,49.6671,49.6328,49.6414,1200.0
2010-10-25 11:40:00,57.85,57.87,57.83,57.87,1800.0,49.6328,49.65,49.6156,49.65,1800.0
2010-10-25 11:45:00,57.87,57.89,57.86,57.89,2200.0,49.65,49.6671,49.6414,49.6671,2200.0
2010-10-25 11:50:00,57.88,57.88,57.82,57.82,5500.0,49.6585,49.6585,49.6071,49.6071,5500.0
2010-10-25 11:55:00,57.81,57.83,57.81,57.83,1600.0,49.5985,49.6156,49.5985,49.6156,1600.0
2010-10-25 12:00:00,57.84,57.85,57.82,57.82,4800.0,49.6242,49.6328,49.6071,49.6071,4800.0
2010-10-25 12:05:00,57.82,57.82,57.79,57.79,800.0,49.6071,49.6071,49.5813,49.5813,800.0
2010-10-25 12:10:00,57.83,57.83,57.82,57.82,2800.0,49.6156,49.6156,49.6071,49.6071,2800.0
2010-10-25 12:15:00,57.83,57.83,57.78,57.78,500.0,49.6156,49.6156,49.5727,49.5727,500.0
2010-10-25 12:20:00,57.77,57.77,57.69,57.69,2000.0,49.5642,49.5642,49.4955,49.4955,2000.0
2010-10-25 12:25:00,57.7,57.7,57.7,57.7,1400.0,49.5041,49.5041,49.5041,49.5041,1400.0
2010-10-25 12:30:00,57.74,57.74,57.72,57.72,2400.0,49.5384,49.5384,49.5213,49.5213,2400.0
2010-10-25 12:35:00,57.71,57.76,57.71,57.74,900.0,49.5127,49.5556,49.5127,49.5384,900.0
2010-10-25 12:40:00,57.74,57.76,57.73,57.75,1300.0,49.5384,49.5556,49.5298,49.547,1300.0
2010-10-25 12:45:00,57.76,57.77,57.75,57.75,400.0,49.5556,49.5642,49.547,49.547,400.0
2010-10-25 12:50:00,57.73,57.73,57.72,57.72,600.0,49.5298,49.5298,49.5213,49.5213,600.0
2010-10-25 12:55:00,57.75,57.78,57.72,57.72,1900.0,49.547,49.5727,49.5213,49.5213,1900.0
2010-10-25 13:00:00,57.73,57.74,57.7,57.74,7200.0,49.5298,49.5384,49.5041,49.5384,7200.0
2010-10-25 13:05:00,57.75,57.77,57.74,57.76,1500.0,49.547,49.5642,49.5384,49.5556,1500.0
2010-10-25 13:10:00,57.77,57.77,57.76,57.76,1300.0,49.5642,49.5642,49.5556,49.5556,1300.0
2010-10-25 13:15:00,57.75,57.79,57.75,57.75,1700.0,49.547,49.5813,49.547,49.547,1700.0
2010-10-25 13:20:00,57.81,57.81,57.78,57.78,1500.0,49.5985,49.5985,49.5727,49.5727,1500.0
2010-10-25 13:25:00,57.8,57.84,57.8,57.83,1500.0,49.5899,49.6242,49.5899,49.6156,1500.0
2010-10-25 13:30:00,57.84,57.84,57.82,57.82,700.0,49.6242,49.6242,49.6071,49.6071,700.0
2010-10-25 13:35:00,57.81,57.83,57.8,57.83,9700.0,49.5985,49.6156,49.5899,49.6156,9700.0
2010-10-25 13:40:00,57.83,57.84,57.82,57.84,3000.0,49.6156,49.6242,49.6071,49.6242,3000.0
2010-10-25 13:45:00,57.84,57.86,57.82,57.83,6000.0,49.6242,49.6414,49.6071,49.6156,6000.0
2010-10-25 13:50:00,57.82,57.82,57.8,57.8,600.0,49.6071,49.6071,49.5899,49.5899,600.0
2010-10-25 13:55:00,57.81,57.83,57.79,57.82,8500.0,49.5985,49.6156,49.5813,49.6071,8500.0
2010-10-25 14:00:00,57.82,57.82,57.81,57.82,500.0,49.6071,49.6071,49.5985,49.6071,500.0
2010-10-25 14:05:00,57.82,57.85,57.82,57.85,1500.0,49.6071,49.6328,49.6071,49.6328,1500.0
2010-10-25 14:10:00,57.86,57.87,57.83,57.83,5900.0,49.6414,49.65,49.6156,49.6156,5900.0
2010-10-25 14:15:00,57.83,57.84,57.82,57.83,2800.0,49.6156,49.6242,49.6071,49.6156,2800.0
2010-10-25 14:20:00,57.83,57.86,57.82,57.84,2600.0,49.6156,49.6414,49.6071,49.6242,2600.0
2010-10-25 14:25:00,57.86,57.86,57.84,57.85,1300.0,49.6414,49.6414,49.6242,49.6328,1300.0
2010-10-25 14:30:00,57.85,57.87,57.83,57.83,5400.0,49.6328,49.65,49.6156,49.6156,5400.0
2010-10-25 14:35:00,57.83,57.84,57.74,57.79,3000.0,49.6156,49.6242,49.5384,49.5813,3000.0
2010-10-25 14:40:00,57.79,57.79,57.74,57.74,9900.0,49.5813,49.5813,49.5384,49.5384,9900.0
2010-10-25 14:45:00,57.77,57.79,57.76,57.76,1000.0,49.5642,49.5813,49.5556,49.5556,1000.0
2010-10-25 14:50:00,57.77,57.83,57.77,57.8,2300.0,49.5642,49.6156,49.5642,49.5899,2300.0
2010-10-25 14:55:00,57.81,57.81,57.8,57.81,500.0,49.5985,49.5985,49.5899,49.5985,500.0
2010-10-25 15:00:00,57.79,57.84,57.79,57.82,1400.0,49.5813,49.6242,49.5813,49.6071,1400.0
2010-10-25 15:05:00,57.84,57.84,57.82,57.83,1300.0,49.6242,49.6242,49.6071,49.6156,1300.0
2010-10-25 15:10:00,57.85,57.85,57.81,57.81,1000.0,49.6328,49.6328,49.5985,49.5985,1000.0
2010-10-25 15:15:00,57.84,57.84,57.82,57.83,1300.0,49.6242,49.6242,49.6071,49.6156,1300.0
2010-10-25 15:20:00,57.83,57.86,57.83,57.84,2200.0,49.6156,49.6414,49.6156,49.6242,2200.0
2010-10-25 15:25:00,57.9,57.93,57.9,57.91,6600.0,49.6757,49.7014,49.6757,49.6843,6600.0
2010-10-25 15:30:00,57.9,57.91,57.88,57.88,2000.0,49.6757,49.6843,49.6585,49.6585,2000.0
2010-10-25 15:35:00,57.86,57.86,57.79,57.79,8300.0,49.6414,49.6414,49.5813,49.5813,8300.0
2010-10-25 15:40:00,57.75,57.82,57.75,57.81,900.0,49.547,49.6071,49.547,49.5985,900.0
2010-10-25 15:45:00,57.8,57.8,57.62,57.68,5700.0,49.5899,49.5899,49.4355,49.4869,5700.0
2010-10-25 15:50:00,57.66,57.71,57.63,57.68,4800.0,49.4698,49.5127,49.444,49.4869,4800.0
2010-10-25 15:55:00,57.69,57.69,57.62,57.66,2800.0,49.4955,49.4955,49.4355,49.4698,2800.0
2010-10-26 09:30:00,57.41,57.43,57.28,57.28,8300.0,49.2553,49.2725,49.1438,49.1438,8300.0
2010-10-26 09:35:00,57.29,57.29,57.2,57.2,1200.0,49.1523,49.1523,49.0751,49.0751,1200.0
2010-10-26 09:40:00,57.3,57.32,57.28,57.28,1500.0,49.1609,49.1781,49.1438,49.1438,1500.0
2010-10-26 09:45:00,57.26,57.35,57.26,57.35,6600.0,49.1266,49.2038,49.1266,49.2038,6600.0
2010-10-26 09:50:00,57.34,57.38,57.34,57.37,600.0,49.1952,49.2296,49.1952,49.221,600.0
2010-10-26 09:55:00,57.34,57.38,57.34,57.36,2400.0,49.1952,49.2296,49.1952,49.2124,2400.0
2010-10-26 10:00:00,57.38,57.52,57.36,57.49,6700.0,49.2296,49.3497,49.2124,49.3239,6700.0
2010-10-26 10:05:00,57.5,57.5,57.43,57.46,4000.0,49.3325,49.3325,49.2725,49.2982,4000.0
2010-10-26 10:10:00,57.49,57.52,57.46,57.52,4600.0,49.3239,49.3497,49.2982,49.3497,4600.0
2010-10-26 10:15:00,57.53,57.58,57.53,57.58,900.0,49.3583,49.4011,49.3583,49.4011,900.0
2010-10-26 10:20:00,57.64,57.67,57.6,57.67,1800.0,49.4526,49.4784,49.4183,49.4784,1800.0
2010-10-26 10:25:00,57.71,57.71,57.61,57.61,3400.0,49.5127,49.5127,49.4269,49.4269,3400.0
2010-10-26 10:30:00,57.63,57.64,57.63,57.64,1300.0,49.444,49.4526,49.444,49.4526,1300.0
2010-10-26 10:35:00,57.59,57.59,57.56,57.56,900.0,49.4097,49.4097,49.384,49.384,900.0
2010-10-26 10:40:00,57.59,57.59,57.53,57.53,6100.0,49.4097,49.4097,49.3583,49.3583,6100.0
2010-10-26 10:45:00,57.53,57.57,57.53,57.56,26800.0,49.3583,49.3926,49.3583,49.384,26800.0
2010-10-26 10:50:00,57.55,57.59,57.54,57.59,7700.0,49.3754,49.4097,49.3668,49.4097,7700.0
2010-10-26 10:55:00,57.57,57.65,57.57,57.64,29200.0,49.3926,49.4612,49.3926,49.4526,29200.0
2010-10-26 11:00:00,57.65,57.72,57.65,57.67,1200.0,49.4612,49.5213,49.4612,49.4784,1200.0
2010-10-26 11:05:00,57.61,57.61,57.55,57.55,3200.0,49.4269,49.4269,49.3754,49.3754,3200.0
2010-10-26 11:10:00,57.55,57.59,57.54,57.58,900.0,49.3754,49.4097,49.3668,49.4011,900.0
2010-10-26 11:15:00,57.59,57.63,57.59,57.62,600.0,49.4097,49.444,49.4097,49.4355,600.0
2010-10-26 11:20:00,57.68,57.73,57.68,57.73,1600.0,49.4869,49.5298,49.4869,49.5298,1600.0
2010-10-26 11:25:00,57.72,57.72,57.69,57.7,1900.0,49.5213,49.5213,49.4955,49.5041,1900.0
2010-10-26 11:30:00,57.7,57.7,57.67,57.67,1100.0,49.5041,49.5041,49.4784,49.4784,1100.0
2010-10-26 11:35:00,57.69,57.69,57.68,57.68,1200.0,49.4955,49.4955,49.4869,49.4869,1200.0
2010-10-26 11:40:00,57.68,57.68,57.65,57.68,3400.0,49.4869,49.4869,49.4612,49.4869,3400.0
2010-10-26 11:45:00,57.67,57.71,57.66,57.69,2900.0,49.4784,49.5127,49.4698,49.4955,2900.0
2010-10-26 11:50:00,57.68,57.73,57.68,57.72,2900.0,49.4869,49.5298,49.4869,49.5213,2900.0
2010-10-26 11:55:00,57.71,57.75,57.71,57.75,1000.0,49.5127,49.547,49.5127,49.547,1000.0
2010-10-26 12:00:00,57.76,57.77,57.73,57.73,900.0,49.5556,49.5642,49.5298,49.5298,900.0
2010-10-26 12:05:00,57.73,57.73,57.72,57.72,1000.0,49.5298,49.5298,49.5213,49.5213,1000.0
2010-10-26 12:10:00,57.73,57.8,57.73,57.8,3100.0,49.5298,49.5899,49.5298,49.5899,3100.0
2010-10-26 12:15:00,57.8,57.8,57.78,57.78,2300.0,49.5899,49.5899,49.5727,49.5727,2300.0
2010-10-26 12:20:00,57.78,57.78,57.76,57.78,1400.0,49.5727,49.5727,49.5556,49.5727,1400.0
2010-10-26 12:25:00,57.78,57.79,57.76,57.76,1400.0,49.5727,49.5813,49.5556,49.5556,1400.0
2010-10-26 12:30:00,57.76,57.77,57.76,57.77,4500.0,49.5556,49.5642,49.5556,49.5642,4500.0
2010-10-26 12:35:00,57.77,57.77,57.76,57.76,300.0,49.5642,49.5642,49.5556,49.5556,300.0
2010-10-26 12:40:00,57.75,57.77,57.71,57.71,1000.0,49.547,49.5642,49.5127,49.5127,1000.0
2010-10-26 12:45:00,57.71,57.73,57.7,57.73,2000.0,49.5127,49.5298,49.5041,49.5298,2000.0
2010-10-26 12:50:00,57.74,57.74,57.74,57.74,1600.0,49.5384,49.5384,49.5384,49.5384,1600.0
2010-10-26 12:55:00,57.74,57.74,57.72,57.73,2500.0,49.5384,49.5384,49.5213,49.5298,2500.0
2010-10-26 13:00:00,57.74,57.74,57.74,57.74,200.0,49.5384,49.5384,49.5384,49.5384,200.0
2010-10-26 13:05:00,57.74,57.78,57.73,57.78,4600.0,49.5384,49.5727,49.5298,49.5727,4600.0
2010-10-26 13:10:00,57.79,57.81,57.79,57.81,1600.0,49.5813,49.5985,49.5813,49.5985,1600.0
2010-10-26 13:15:00,57.82,57.82,57.79,57.79,1800.0,49.6071,49.6071,49.5813,49.5813,1800.0
2010-10-26 13:20:00,57.78,57.79,57.78,57.79,2400.0,49.5727,49.5813,49.5727,49.5813,2400.0
2010-10-26 13:25:00,57.81,57.81,57.71,57.73,12600.0,49.5985,49.5985,49.5127,49.5298,12600.0
2010-10-26 13:30:00,57.72,57.73,57.71,57.73,1400.0,49.5213,49.5298,49.5127,49.5298,1400.0
2010-10-26 13:35:00,57.73,57.75,57.73,57.75,800.0,49.5298,49.547,49.5298,49.547,800.0
2010-10-26 13:40:00,57.74,57.79,57.74,57.78,3300.0,49.5384,49.5813,49.5384,49.5727,3300.0
2010-10-26 13:45:00,57.78,57.78,57.74,57.75,3700.0,49.5727,49.5727,49.5384,49.547,3700.0
2010-10-26 13:50:00,57.74,57.74,57.66,57.66,1800.0,49.5384,49.5384,49.4698,49.4698,1800.0
2010-10-26 13:55:00,57.65,57.66,57.64,57.64,1300.0,49.4612,49.4698,49.4526,49.4526,1300.0
2010-10-26 14:00:00,57.64,57.65,57.64,57.65,200.0,49.4526,49.4612,49.4526,49.4612,200.0
2010-10-26 14:05:00,57.64,57.64,57.58,57.58,3800.0,49.4526,49.4526,49.4011,49.4011,3800.0
2010-10-26 14:10:00,57.55,57.6,57.55,57.6,1500.0,49.3754,49.4183,49.3754,49.4183,1500.0
2010-10-26 14:15:00,57.61,57.62,57.61,57.62,1300.0,49.4269,49.4355,49.4269,49.4355,1300.0
2010-10-26 14:20:00,57.67,57.67,57.61,57.61,1800.0,49.4784,49.4784,49.4269,49.4269,1800.0
2010-10-26 14:25:00,57.62,57.68,57.62,57.67,1900.0,49.4355,49.4869,49.4355,49.4784,1900.0
2010-10-26 14:30:00,57.67,57.67,57.64,57.64,300.0,49.4784,49.4784,49.4526,49.4526,300.0
2010-10-26 14:35:00,57.62,57.7,57.62,57.7,1100.0,49.4355,49.5041,49.4355,49.5041,1100.0
2010-10-26 14:40:00,57.72,57.72,57.68,57.71,4600.0,49.5213,49.5213,49.4869,49.5127,4600.0
2010-10-26 14:45:00,57.67,57.69,57.67,57.69,1900.0,49.4784,49.4955,49.4784,49.4955,1900.0
2010-10-26 14:50:00,57.72,57.73,57.7,57.73,2800.0,49.5213,49.5298,49.5041,49.5298,2800.0
2010-10-26 14:55:00,57.71,57.74,57.71,57.71,1900.0,49.5127,49.5384,49.5127,49.5127,1900.0
2010-10-26 15:00:00,57.7,57.74,57.7,57.73,1400.0,49.5041,49.5384,49.5041,49.5298,1400.0
2010-10-26 15:05:00,57.75,57.75,57.72,57.74,1500.0,49.547,49.547,49.5213,49.5384,1500.0
2010-10-26 15:10:00,57.77,57.78,57.74,57.74,2900.0,49.5642,49.5727,49.5384,49.5384,2900.0
2010-10-26 15:15:00,57.78,57.8,57.77,57.8,300.0,49.5727,49.5899,49.5642,49.5899,300.0
2010-10-26 15:20:00,57.82,57.84,57.79,57.81,15800.0,49.6071,49.6242,49.5813,49.5985,15800.0
2010-10-26 15:25:00,57.79,57.84,57.76,57.78,7000.0,49.5813,49.6242,49.5556,49.5727,7000.0
2010-10-26 15:30:00,57.77,57.79,57.76,57.79,2400.0,49.5642,49.5813,49.5556,49.5813,2400.0
2010-10-26 15:35:00,57.8,57.8,57.75,57.77,2900.0,49.5899,49.5899,49.547,49.5642,2900.0
2010-10-26 15:40:00,57.79,57.79,57.74,57.76,5000.0,49.5813,49.5813,49.5384,49.5556,5000.0
2010-10-26 15:45:00,57.74,57.74,57.69,57.73,2000.0,49.5384,49.5384,49.4955,49.5298,2000.0
2010-10-26 15:50:00,57.72,57.74,57.7,57.72,18300.0,49.5213,49.5384,49.5041,49.5213,18300.0
2010-10-26 15:55:00,57.72,57.76,57.71,57.75,2800.0,49.5213,49.5556,49.5127,49.547,2800.0
2010-10-27 09:30:00,57.45,57.45,57.29,57.44,15100.0,49.2896,49.2896,49.1523,49.281,15100.0
2010-10-27 09:35:00,57.45,57.51,57.44,57.51,3300.0,49.2896,49.3411,49.281,49.3411,3300.0
2010-10-27 09:40:00,57.51,57.51,57.51,57.51,0.0,49.3411,49.3411,49.3411,49.3411,0.0
2010-10-27 09:45:00,57.49,57.52,57.49,57.52,1400.0,49.3239,49.3497,49.3239,49.3497,1400.0
2010-10-27 09:50:00,57.52,57.52,57.49,57.49,1000.0,49.3497,49.3497,49.3239,49.3239,1000.0
2010-10-27 09:55:00,57.52,57.55,57.52,57.55,1700.0,49.3497,49.3754,49.3497,49.3754,1700.0
2010-10-27 10:00:00,57.63,57.63,57.49,57.53,2800.0,49.444,49.444,49.3239,49.3583,2800.0
2010-10-27 10:05:00,57.53,57.53,57.43,57.47,3400.0,49.3583,49.3583,49.2725,49.3068,3400.0
2010-10-27 10:10:00,57.49,57.51,57.49,57.51,700.0,49.3239,49.3411,49.3239,49.3411,700.0
2010-10-27 10:15:00,57.51,57.51,57.49,57.49,1000.0,49.3411,49.3411,49.3239,49.3239,1000.0
2010-10-27 10:20:00,57.45,57.45,57.39,57.39,500.0,49.2896,49.2896,49.2381,49.2381,500.0
2010-10-27 10:25:00,57.34,57.34,57.29,57.31,1000.0,49.1952,49.1952,49.1523,49.1695,1000.0
2010-10-27 10:30:00,57.29,57.39,57.29,57.37,3900.0,49.1523,49.2381,49.1523,49.221,3900.0
2010-10-27 10:35:00,57.36,57.37,57.34,57.34,1600.0,49.2124,49.221,49.1952,49.1952,1600.0
2010-10-27 10:40:00,57.38,57.39,57.35,57.35,1100.0,49.2296,49.2381,49.2038,49.2038,1100.0
2010-10-27 10:45:00,57.37,57.37,57.37,57.37,100.0,49.221,49.221,49.221,49.221,100.0
2010-10-27 10:50:00,57.32,57.35,57.31,57.35,2800.0,49.1781,49.2038,49.1695,49.2038,2800.0
2010-10-27 10:55:00,57.31,57.31,57.23,57.23,600.0,49.1695,49.1695,49.1009,49.1009,600.0
2010-10-27 11:00:00,57.22,57.25,57.15,57.2,4600.0,49.0923,49.118,49.0322,49.0751,4600.0
2010-10-27 11:05:00,57.18,57.18,57.11,57.11,500.0,49.058,49.058,48.9979,48.9979,500.0
2010-10-27 11:10:00,57.18,57.18,57.12,57.12,1000.0,49.058,49.058,49.0065,49.0065,1000.0
2010-10-27 11:15:00,57.19,57.2,57.16,57.16,600.0,49.0665,49.0751,49.0408,49.0408,600.0
2010-10-27 11:20:00,57.22,57.22,57.18,57.18,1400.0,49.0923,49.0923,49.058,49.058,1400.0
2010-10-27 11:25:00,57.18,57.19,57.15,57.15,700.0,49.058,49.0665,49.0322,49.0322,700.0
2010-10-27 11:30:00,57.22,57.22,57.2,57.2,900.0,49.0923,49.0923,49.0751,49.0751,900.0
2010-10-27 11:35:00,57.22,57.28,57.22,57.28,600.0,49.0923,49.1438,49.0923,49.1438,600.0
2010-10-27 11:40:00,57.3,57.31,57.3,57.31,800.0,49.1609,49.1695,49.1609,49.1695,800.0
2010-10-27 11:45:00,57.28,57.28,57.28,57.28,400.0,49.1438,49.1438,49.1438,49.1438,400.0
2010-10-27 11:50:00,57.32,57.32,57.32,57.32,4000.0,49.1781,49.1781,49.1781,49.1781,4000.0
2010-10-27 11:55:00,57.27,57.29,57.26,57.28,900.0,49.1352,49.1523,49.1266,49.1438,900.0
2010-10-27 12:00:00,57.27,57.3,57.27,57.3,900.0,49.1352,49.1609,49.1352,49.1609,900.0
2010-10-27 12:05:00,57.25,57.26,57.24,57.26,2100.0,49.118,49.1266,49.1094,49.1266,2100.0
2010-10-27 12:10:00,57.25,57.28,57.25,57.27,900.0,49.118,49.1438,49.118,49.1352,900.0
2010-10-27 12:15:00,57.28,57.28,57.24,57.24,1100.0,49.1438,49.1438,49.1094,49.1094,1100.0
2010-10-27 12:20:00,57.24,57.24,57.23,57.24,400.0,49.1094,49.1094,49.1009,49.1094,400.0
2010-10-27 12:25:00,57.25,57.25,57.24,57.24,400.0,49.118,49.118,49.1094,49.1094,400.0
2010-10-27 12:30:00,57.26,57.28,57.23,57.23,900.0,49.1266,49.1438,49.1009,49.1009,900.0
2010-10-27 12:35:00,57.25,57.25,57.23,57.23,2000.0,49.118,49.118,49.1009,49.1009,2000.0
2010-10-27 12:40:00,57.23,57.23,57.19,57.19,500.0,49.1009,49.1009,49.0665,49.0665,500.0
2010-10-27 12:45:00,57.19,57.22,57.18,57.22,1300.0,49.0665,49.0923,49.058,49.0923,1300.0
2010-10-27 12:50:00,57.23,57.23,57.23,57.23,500.0,49.1009,49.1009,49.1009,49.1009,500.0
2010-10-27 12:55:00,57.23,57.23,57.23,57.23,100.0,49.1009,49.1009,49.1009,49.1009,100.0
2010-10-27 13:00:00,57.24,57.28,57.24,57.26,3500.0,49.1094,49.1438,49.1094,49.1266,3500.0
2010-10-27 13:05:00,57.28,57.3,57.27,57.27,800.0,49.1438,49.1609,49.1352,49.1352,800.0
2010-10-27 13:10:00,57.27,57.27,57.18,57.18,3600.0,49.1352,49.1352,49.058,49.058,3600.0
2010-10-27 13:15:00,57.16,57.19,57.14,57.14,1900.0,49.0408,49.0665,49.0236,49.0236,1900.0
2010-10-27 13:20:00,57.16,57.21,57.16,57.21,9300.0,49.0408,49.0837,49.0408,49.0837,9300.0
2010-10-27 13:25:00,57.2,57.27,57.17,57.27,1600.0,49.0751,49.1352,49.0494,49.1352,1600.0
2010-10-27 13:30:00,57.27,57.27,57.21,57.23,1600.0,49.1352,49.1352,49.0837,49.1009,1600.0
2010-10-27 13:35:00,57.23,57.24,57.22,57.22,3300.0,49.1009,49.1094,49.0923,49.0923,3300.0
2010-10-27 13:40:00,57.23,57.3,57.23,57.3,28300.0,49.1009,49.1609,49.1009,49.1609,28300.0
2010-10-27 13:45:00,57.29,57.31,57.29,57.31,1400.0,49.1523,49.1695,49.1523,49.1695,1400.0
2010-10-27 13:50:00,57.31,57.31,57.28,57.28,2300.0,49.1695,49.1695,49.1438,49.1438,2300.0
2010-10-27 13:55:00,57.29,57.34,57.29,57.33,500.0,49.1523,49.1952,49.1523,49.1867,500.0
2010-10-27 14:00:00,57.35,57.35,57.35,57.35,400.0,49.2038,49.2038,49.2038,49.2038,400.0
2010-10-27 14:05:00,57.38,57.41,57.38,57.41,4800.0,49.2296,49.2553,49.2296,49.2553,4800.0
2010-10-27 14:10:00,57.42,57.42,57.39,57.39,1900.0,49.2639,49.2639,49.2381,49.2381,1900.0
2010-10-27 14:15:00,57.41,57.41,57.36,57.36,800.0,49.2553,49.2553,49.2124,49.2124,800.0
2010-10-27 14:20:00,57.34,57.35,57.34,57.35,900.0,49.1952,49.2038,49.1952,49.2038,900.0
2010-10-27 14:25:00,57.37,57.37,57.35,57.35,3500.0,49.221,49.221,49.2038,49.2038,3500.0
2010-10-27 14:30:00,57.33,57.37,57.33,57.37,1200.0,49.1867,49.221,49.1867,49.221,1200.0
2010-10-27 14:35:00,57.36,57.46,57.36,57.44,1100.0,49.2124,49.2982,49.2124,49.281,1100.0
2010-10-27 14:40:00,57.46,57.52,57.46,57.49,3200.0,49.2982,49.3497,49.2982,49.3239,3200.0
2010-10-27 14:45:00,57.5,57.51,57.49,57.49,500.0,49.3325,49.3411,49.3239,49.3239,500.0
2010-10-27 14:50:00,57.48,57.48,57.47,57.47,300.0,49.3154,49.3154,49.3068,49.3068,300.0
2010-10-27 14:55:00,57.51,57.54,57.51,57.51,900.0,49.3411,49.3668,49.3411,49.3411,900.0
2010-10-27 15:00:00,57.5,57.51,57.47,57.47,2400.0,49.3325,49.3411,49.3068,49.3068,2400.0
2010-10-27 15:05:00,57.49,57.53,57.49,57.49,5000.0,49.3239,49.3583,49.3239,49.3239,5000.0
2010-10-27 15:10:00,57.49,57.49,57.43,57.44,4200.0,49.3239,49.3239,49.2725,49.281,4200.0
2010-10-27 15:15:00,57.44,57.46,57.42,57.45,11500.0,49.281,49.2982,49.2639,49.2896,11500.0
2010-10-27 15:20:00,57.44,57.49,57.43,57.49,16200.0,49.281,49.3239,49.2725,49.3239,16200.0
2010-10-27 15:25:00,57.52,57.56,57.51,57.51,13300.0,49.3497,49.384,49.3411,49.3411,13300.0
2010-10-27 15:30:00,57.54,57.58,57.5,57.58,12500.0,49.3668,49.4011,49.3325,49.4011,12500.0
2010-10-27 15:35:00,57.59,57.61,57.56,57.61,2200.0,49.4097,49.4269,49.384,49.4269,2200.0
2010-10-27 15:40:00,57.62,57.62,57.58,57.6,2700.0,49.4355,49.4355,49.4011,49.4183,2700.0
2010-10-27 15:45:00,57.59,57.64,57.56,57.6,3600.0,49.4097,49.4526,49.384,49.4183,3600.0
2010-10-27 15:50:00,57.62,57.69,57.6,57.68,3800.0,49.4355,49.4955,49.4183,49.4869,3800.0
2010-10-27 15:55:00,57.68,57.73,57.68,57.7,2600.0,49.4869,49.5298,49.4869,49.5041,2600.0
2010-10-28 09:30:00,58.07,58.07,57.93,57.97,18800.0,49.8215,49.8215,49.7014,49.7358,18800.0
2010-10-28 09:35:00,58.0,58.03,57.93,58.02,8800.0,49.7615,49.7872,49.7014,49.7787,8800.0
2010-10-28 09:40:00,58.0,58.0,57.89,57.89,2200.0,49.7615,49.7615,49.6671,49.6671,2200.0
2010-10-28 09:45:00,57.94,57.94,57.94,57.94,1800.0,49.71,49.71,49.71,49.71,1800.0
2010-10-28 09:50:00,57.86,57.91,57.86,57.91,1100.0,49.6414,49.6843,49.6414,49.6843,1100.0
2010-10-28 09:55:00,57.9,57.9,57.87,57.87,700.0,49.6757,49.6757,49.65,49.65,700.0
2010-10-28 10:00:00,57.9,57.9,57.84,57.84,1400.0,49.6757,49.6757,49.6242,49.6242,1400.0
2010-10-28 10:05:00,57.87,57.91,57.82,57.91,1900.0,49.65,49.6843,49.6071,49.6843,1900.0
2010-10-28 10:10:00,57.89,57.89,57.79,57.81,900.0,49.6671,49.6671,49.5813,49.5985,900.0
2010-10-28 10:15:00,57.79,57.79,57.67,57.72,4800.0,49.5813,49.5813,49.4784,49.5213,4800.0
2010-10-28 10:20:00,57.71,57.71,57.65,57.65,700.0,49.5127,49.5127,49.4612,49.4612,700.0
2010-10-28 10:25:00,57.63,57.63,57.6,57.6,7000.0,49.444,49.444,49.4183,49.4183,7000.0
2010-10-28 10:30:00,57.5,57.51,57.5,57.51,500.0,49.3325,49.3411,49.3325,49.3411,500.0
2010-10-28 10:35:00,57.58,57.58,57.48,57.51,4200.0,49.4011,49.4011,49.3154,49.3411,4200.0
2010-10-28 10:40:00,57.54,57.54,57.54,57.54,100.0,49.3668,49.3668,49.3668,49.3668,100.0
2010-10-28 10:45:00,57.57,57.57,57.57,57.57,100.0,49.3926,49.3926,49.3926,49.3926,100.0
2010-10-28 10:50:00,57.59,57.59,57.59,57.59,500.0,49.4097,49.4097,49.4097,49.4097,500.0
2010-10-28 10:55:00,57.6,57.63,57.57,57.63,2500.0,49.4183,49.444,49.3926,49.444,2500.0
2010-10-28 11:00:00,57.59,57.61,57.59,57.61,600.0,49.4097,49.4269,49.4097,49.4269,600.0
2010-10-28 11:05:00,57.62,57.62,57.61,57.61,1100.0,49.4355,49.4355,49.4269,49.4269,1100.0
2010-10-28 11:10:00,57.7,57.7,57.7,57.7,200.0,49.5041,49.5041,49.5041,49.5041,200.0
2010-10-28 11:15:00,57.7,57.71,57.64,57.66,4200.0,49.5041,49.5127,49.4526,49.4698,4200.0
2010-10-28 11:20:00,57.66,57.71,57.66,57.7,900.0,49.4698,49.5127,49.4698,49.5041,900.0
2010-10-28 11:25:00,57.72,57.72,57.72,57.72,600.0,49.5213,49.5213,49.5213,49.5213,600.0
2010-10-28 11:30:00,57.67,57.67,57.66,57.66,200.0,49.4784,49.4784,49.4698,49.4698,200.0
2010-10-28 11:35:00,57.69,57.69,57.69,57.69,100.0,49.4955,49.4955,49.4955,49.4955,100.0
2010-10-28 11:40:00,57.64,57.64,57.64,57.64,1100.0,49.4526,49.4526,49.4526,49.4526,1100.0
2010-10-28 11:45:00,57.68,57.68,57.63,57.63,800.0,49.4869,49.4869,49.444,49.444,800.0
2010-10-28 11:50:00,57.62,57.62,57.62,57.62,100.0,49.4355,49.4355,49.4355,49.4355,100.0
2010-10-28 11:55:00,57.57,57.57,57.51,57.53,1000.0,49.3926,49.3926,49.3411,49.3583,1000.0
2010-10-28 12:00:00,57.5,57.5,57.4,57.44,12300.0,49.3325,49.3325,49.2467,49.281,12300.0
2010-10-28 12:05:00,57.46,57.49,57.46,57.49,2000.0,49.2982,49.3239,49.2982,49.3239,2000.0
2010-10-28 12:10:00,57.48,57.48,57.48,57.48,100.0,49.3154,49.3154,49.3154,49.3154,100.0
2010-10-28 12:15:00,57.45,57.51,57.45,57.51,4400.0,49.2896,49.3411,49.2896,49.3411,4400.0
2010-10-28 12:20:00,57.5,57.51,57.5,57.51,800.0,49.3325,49.3411,49.3325,49.3411,800.0
2010-10-28 12:25:00,57.43,57.43,57.41,57.41,700.0,49.2725,49.2725,49.2553,49.2553,700.0
2010-10-28 12:30:00,57.41,57.43,57.37,57.43,2900.0,49.2553,49.2725,49.221,49.2725,2900.0
2010-10-28 12:35:00,57.42,57.43,57.42,57.42,3400.0,49.2639,49.2725,49.2639,49.2639,3400.0
2010-10-28 12:40:00,57.44,57.48,57.44,57.48,2000.0,49.281,49.3154,49.281,49.3154,2000.0
2010-10-28 12:45:00,57.46,57.46,57.45,57.45,800.0,49.2982,49.2982,49.2896,49.2896,800.0
2010-10-28 12:50:00,57.45,57.49,57.45,57.49,400.0,49.2896,49.3239,49.2896,49.3239,400.0
2010-10-28 12:55:00,57.47,57.47,57.47,57.47,100.0,49.3068,49.3068,49.3068,49.3068,100.0
2010-10-28 13:00:00,57.41,57.49,57.41,57.47,700.0,49.2553,49.3239,49.2553,49.3068,700.0
2010-10-28 13:05:00,57.51,57.54,57.51,57.53,1400.0,49.3411,49.3668,49.3411,49.3583,1400.0
2010-10-28 13:10:00,57.54,57.62,57.53,57.62,1200.0,49.3668,49.4355,49.3583,49.4355,1200.0
2010-10-28 13:15:00,57.66,57.7,57.65,57.66,900.0,49.4698,49.5041,49.4612,49.4698,900.0
2010-10-28 13:20:00,57.63,57.64,57.6,57.6,9000.0,49.444,49.4526,49.4183,49.4183,9000.0
2010-10-28 13:25:00,57.59,57.6,57.57,57.57,2600.0,49.4097,49.4183,49.3926,49.3926,2600.0
2010-10-28 13:30:00,57.6,57.63,57.6,57.61,600.0,49.4183,49.444,49.4183,49.4269,600.0
2010-10-28 13:35:00,57.57,57.57,57.57,57.57,600.0,49.3926,49.3926,49.3926,49.3926,600.0
2010-10-28 13:40:00,57.57,57.6,57.57,57.6,300.0,49.3926,49.4183,49.3926,49.4183,300.0
2010-10-28 13:45:00,57.58,57.58,57.52,57.55,1700.0,49.4011,49.4011,49.3497,49.3754,1700.0
2010-10-28 13:50:00,57.59,57.59,57.59,57.59,100.0,49.4097,49.4097,49.4097,49.4097,100.0
2010-10-28 13:55:00,57.6,57.6,57.59,57.59,600.0,49.4183,49.4183,49.4097,49.4097,600.0
2010-10-28 14:00:00,57.57,57.57,57.57,57.57,400.0,49.3926,49.3926,49.3926,49.3926,400.0
2010-10-28 14:05:00,57.61,57.67,57.61,57.66,1700.0,49.4269,49.4784,49.4269,49.4698,1700.0
2010-10-28 14:10:00,57.65,57.68,57.65,57.67,2300.0,49.4612,49.4869,49.4612,49.4784,2300.0
2010-10-28 14:15:00,57.67,57.67,57.62,57.62,2000.0,49.4784,49.4784,49.4355,49.4355,2000.0
2010-10-28 14:20:00,57.63,57.66,57.61,57.66,4800.0,49.444,49.4698,49.4269,49.4698,4800.0
2010-10-28 14:25:00,57.68,57.68,57.6,57.64,2500.0,49.4869,49.4869,49.4183,49.4526,2500.0
2010-10-28 14:30:00,57.67,57.7,57.65,57.66,2800.0,49.4784,49.5041,49.4612,49.4698,2800.0
2010-10-28 14:35:00,57.64,57.68,57.63,57.68,900.0,49.4526,49.4869,49.444,49.4869,900.0
2010-10-28 14:40:00,57.64,57.66,57.63,57.65,7000.0,49.4526,49.4698,49.444,49.4612,7000.0
2010-10-28 14:45:00,57.69,57.7,57.63,57.69,2900.0,49.4955,49.5041,49.444,49.4955,2900.0
2010-10-28 14:50:00,57.68,57.69,57.67,57.67,400.0,49.4869,49.4955,49.4784,49.4784,400.0
2010-10-28 14:55:00,57.69,57.72,57.68,57.68,1900.0,49.4955,49.5213,49.4869,49.4869,1900.0
2010-10-28 15:00:00,57.69,57.69,57.64,57.68,3900.0,49.4955,49.4955,49.4526,49.4869,3900.0
2010-10-28 15:05:00,57.73,57.74,57.73,57.73,2700.0,49.5298,49.5384,49.5298,49.5298,2700.0
2010-10-28 15:10:00,57.73,57.73,57.71,57.71,400.0,49.5298,49.5298,49.5127,49.5127,400.0
2010-10-28 15:15:00,57.67,57.68,57.64,57.68,1200.0,49.4784,49.4869,49.4526,49.4869,1200.0
2010-10-28 15:20:00,57.66,57.66,57.61,57.62,10200.0,49.4698,49.4698,49.4269,49.4355,10200.0
2010-10-28 15:25:00,57.63,57.67,57.6,57.67,11700.0,49.444,49.4784,49.4183,49.4784,11700.0
2010-10-28 15:30:00,57.65,57.74,57.64,57.73,5100.0,49.4612,49.5384,49.4526,49.5298,5100.0
2010-10-28 15:35:00,57.72,57.8,57.72,57.79,6700.0,49.5213,49.5899,49.5213,49.5813,6700.0
2010-10-28 15:40:00,57.79,57.81,57.76,57.76,2700.0,49.5813,49.5985,49.5556,49.5556,2700.0
2010-10-28 15:45:00,57.8,57.82,57.76,57.8,3600.0,49.5899,49.6071,49.5556,49.5899,3600.0
2010-10-28 15:50:00,57.82,57.82,57.76,57.78,1400.0,49.6071,49.6071,49.5556,49.5727,1400.0
2010-10-28 15:55:00,57.77,57.77,57.74,57.74,7000.0,49.5642,49.5642,49.5384,49.5384,7000.0
2010-10-29 09:30:00,57.6,57.7,57.6,57.67,5400.0,49.4183,49.5041,49.4183,49.4784,5400.0
2010-10-29 09:35:00,57.73,57.75,57.73,57.73,2000.0,49.5298,49.547,49.5298,49.5298,2000.0
2010-10-29 09:40:00,57.77,57.81,57.77,57.78,3000.0,49.5642,49.5985,49.5642,49.5727,3000.0
2010-10-29 09:45:00,57.83,57.84,57.79,57.84,1300.0,49.6156,49.6242,49.5813,49.6242,1300.0
2010-10-29 09:50:00,57.83,57.84,57.77,57.77,900.0,49.6156,49.6242,49.5642,49.5642,900.0
2010-10-29 09:55:00,57.8,57.8,57.7,57.7,52400.0,49.5899,49.5899,49.5041,49.5041,52400.0
2010-10-29 10:00:00,57.69,57.78,57.66,57.78,3400.0,49.4955,49.5727,49.4698,49.5727,3400.0
2010-10-29 10:05:00,57.77,57.9,57.77,57.87,8600.0,49.5642,49.6757,49.5642,49.65,8600.0
2010-10-29 10:10:00,57.88,57.89,57.85,57.85,1200.0,49.6585,49.6671,49.6328,49.6328,1200.0
2010-10-29 10:15:00,57.86,57.9,57.86,57.87,9500.0,49.6414,49.6757,49.6414,49.65,9500.0
2010-10-29 10:20:00,57.88,57.88,57.85,57.85,7000.0,49.6585,49.6585,49.6328,49.6328,7000.0
2010-10-29 10:25:00,57.88,57.91,57.88,57.89,1600.0,49.6585,49.6843,49.6585,49.6671,1600.0
2010-10-29 10:30:00,57.86,57.86,57.82,57.83,12800.0,49.6414,49.6414,49.6071,49.6156,12800.0
2010-10-29 10:35:00,57.81,57.83,57.81,57.83,400.0,49.5985,49.6156,49.5985,49.6156,400.0
2010-10-29 10:40:00,57.8,57.82,57.76,57.76,2100.0,49.5899,49.6071,49.5556,49.5556,2100.0
2010-10-29 10:45:00,57.73,57.75,57.7,57.75,31500.0,49.5298,49.547,49.5041,49.547,31500.0
2010-10-29 10:50:00,57.76,57.76,57.71,57.76,6500.0,49.5556,49.5556,49.5127,49.5556,6500.0
2010-10-29 10:55:00,57.76,57.8,57.76,57.8,400.0,49.5556,49.5899,49.5556,49.5899,400.0
2010-10-29 11:00:00,57.81,57.81,57.8,57.8,1300.0,49.5985,49.5985,49.5899,49.5899,1300.0
2010-10-29 11:05:00,57.79,57.79,57.78,57.78,600.0,49.5813,49.5813,49.5727,49.5727,600.0
2010-10-29 11:10:00,57.85,57.85,57.8,57.8,400.0,49.6328,49.6328,49.5899,49.5899,400.0
2010-10-29 11:15:00,57.8,57.82,57.78,57.82,700.0,49.5899,49.6071,49.5727,49.6071,700.0
2010-10-29 11:20:00,57.83,57.83,57.79,57.79,10000.0,49.6156,49.6156,49.5813,49.5813,10000.0
2010-10-29 11:25:00,57.8,57.83,57.8,57.82,3900.0,49.5899,49.6156,49.5899,49.6071,3900.0
2010-10-29 11:30:00,57.77,57.81,57.69,57.69,10500.0,49.5642,49.5985,49.4955,49.4955,10500.0
2010-10-29 11:35:00,57.67,57.71,57.64,57.71,5100.0,49.4784,49.5127,49.4526,49.5127,5100.0
2010-10-29 11:40:00,57.7,57.77,57.7,57.73,1900.0,49.5041,49.5642,49.5041,49.5298,1900.0
2010-10-29 11:45:00,57.68,57.69,57.66,57.69,900.0,49.4869,49.4955,49.4698,49.4955,900.0
2010-10-29 11:50:00,57.68,57.68,57.67,57.68,1100.0,49.4869,49.4869,49.4784,49.4869,1100.0
2010-10-29 11:55:00,57.71,57.75,57.71,57.75,2200.0,49.5127,49.547,49.5127,49.547,2200.0
2010-10-29 12:00:00,57.75,57.78,57.74,57.76,1400.0,49.547,49.5727,49.5384,49.5556,1400.0
2010-10-29 12:05:00,57.79,57.79,57.79,57.79,700.0,49.5813,49.5813,49.5813,49.5813,700.0
2010-10-29 12:10:00,57.8,57.8,57.79,57.79,700.0,49.5899,49.5899,49.5813,49.5813,700.0
2010-10-29 12:15:00,57.81,57.84,57.8,57.83,1000.0,49.5985,49.6242,49.5899,49.6156,1000.0
2010-10-29 12:20:00,57.83,57.86,57.83,57.83,1200.0,49.6156,49.6414,49.6156,49.6156,1200.0
2010-10-29 12:25:00,57.84,57.86,57.83,57.85,3200.0,49.6242,49.6414,49.6156,49.6328,3200.0
2010-10-29 12:30:00,57.84,57.88,57.84,57.88,4900.0,49.6242,49.6585,49.6242,49.6585,4900.0
2010-10-29 12:35:00,57.87,57.87,57.87,57.87,600.0,49.65,49.65,49.65,49.65,600.0
2010-10-29 12:40:00,57.85,57.89,57.85,57.85,1000.0,49.6328,49.6671,49.6328,49.6328,1000.0
2010-10-29 12:45:00,57.85,57.86,57.83,57.86,1000.0,49.6328,49.6414,49.6156,49.6414,1000.0
2010-10-29 12:50:00,57.86,57.88,57.85,57.88,1300.0,49.6414,49.6585,49.6328,49.6585,1300.0
2010-10-29 12:55:00,57.85,57.86,57.85,57.86,600.0,49.6328,49.6414,49.6328,49.6414,600.0
2010-10-29 13:00:00,57.86,57.86,57.83,57.83,900.0,49.6414,49.6414,49.6156,49.6156,900.0
2010-10-29 13:05:00,57.82,57.85,57.82,57.82,4500.0,49.6071,49.6328,49.6071,49.6071,4500.0
2010-10-29 13:10:00,57.84,57.84,57.79,57.82,5700.0,49.6242,49.6242,49.5813,49.6071,5700.0
2010-10-29 13:15:00,57.81,57.81,57.79,57.81,1800.0,49.5985,49.5985,49.5813,49.5985,1800.0
2010-10-29 13:20:00,57.83,57.87,57.83,57.86,3200.0,49.6156,49.65,49.6156,49.6414,3200.0
2010-10-29 13:25:00,57.85,57.86,57.85,57.85,5700.0,49.6328,49.6414,49.6328,49.6328,5700.0
2010-10-29 13:30:00,57.86,57.89,57.85,57.85,6600.0,49.6414,49.6671,49.6328,49.6328,6600.0
2010-10-29 13:35:00,57.85,57.85,57.85,57.85,900.0,49.6328,49.6328,49.6328,49.6328,900.0
2010-10-29 13:40:00,57.85,57.86,57.83,57.86,1800.0,49.6328,49.6414,49.6156,49.6414,1800.0
2010-10-29 13:45:00,57.86,57.89,57.85,57.87,3700.0,49.6414,49.6671,49.6328,49.65,3700.0
2010-10-29 13:50:00,57.9,57.9,57.9,57.9,100.0,49.6757,49.6757,49.6757,49.6757,100.0
2010-10-29 13:55:00,57.9,57.92,57.9,57.91,1600.0,49.6757,49.6929,49.6757,49.6843,1600.0
2010-10-29 14:00:00,57.91,57.91,57.9,57.9,800.0,49.6843,49.6843,49.6757,49.6757,800.0
2010-10-29 14:05:00,57.9,57.91,57.89,57.91,2000.0,49.6757,49.6843,49.6671,49.6843,2000.0
2010-10-29 14:10:00,57.92,57.92,57.9,57.9,6700.0,49.6929,49.6929,49.6757,49.6757,6700.0
2010-10-29 14:15:00,57.9,57.9,57.88,57.89,1400.0,49.6757,49.6757,49.6585,49.6671,1400.0
2010-10-29 14:20:00,57.9,57.92,57.89,57.9,2400.0,49.6757,49.6929,49.6671,49.6757,2400.0
2010-10-29 14:25:00,57.9,57.9,57.88,57.9,1900.0,49.6757,49.6757,49.6585,49.6757,1900.0
2010-10-29 14:30:00,57.89,57.89,57.85,57.86,3400.0,49.6671,49.6671,49.6328,49.6414,3400.0
2010-10-29 14:35:00,57.85,57.85,57.82,57.82,2300.0,49.6328,49.6328,49.6071,49.6071,2300.0
2010-10-29 14:40:00,57.84,57.85,57.84,57.84,700.0,49.6242,49.6328,49.6242,49.6242,700.0
2010-10-29 14:45:00,57.84,57.85,57.84,57.84,5200.0,49.6242,49.6328,49.6242,49.6242,5200.0
2010-10-29 14:50:00,57.85,57.85,57.81,57.83,3500.0,49.6328,49.6328,49.5985,49.6156,3500.0
2010-10-29 14:55:00,57.82,57.84,57.8,57.8,6900.0,49.6071,49.6242,49.5899,49.5899,6900.0
2010-10-29 15:00:00,57.78,57.82,57.78,57.8,2800.0,49.5727,49.6071,49.5727,49.5899,2800.0
2010-10-29 15:05:00,57.8,57.8,57.8,57.8,0.0,49.5899,49.5899,49.5899,49.5899,0.0
2010-10-29 15:10:00,57.77,57.8,57.77,57.8,8300.0,49.5642,49.5899,49.5642,49.5899,8300.0
2010-10-29 15:15:00,57.81,57.81,57.78,57.78,200.0,49.5985,49.5985,49.5727,49.5727,200.0
2010-10-29 15:20:00,57.77,57.83,57.77,57.83,1700.0,49.5642,49.6156,49.5642,49.6156,1700.0
2010-10-29 15:25:00,57.85,57.86,57.84,57.86,3900.0,49.6328,49.6414,49.6242,49.6414,3900.0
2010-10-29 15:30:00,57.86,57.88,57.85,57.88,1700.0,49.6414,49.6585,49.6328,49.6585,1700.0
2010-10-29 15:35:00,57.87,57.93,57.86,57.92,2800.0,49.65,49.7014,49.6414,49.6929,2800.0
2010-10-29 15:40:00,57.9,57.91,57.9,57.91,200.0,49.6757,49.6843,49.6757,49.6843,200.0
2010-10-29 15:45:00,57.91,57.91,57.85,57.85,1000.0,49.6843,49.6843,49.6328,49.6328,1000.0
2010-10-29 15:50:00,57.83,57.83,57.8,57.83,3800.0,49.6156,49.6156,49.5899,49.6156,3800.0
2010-10-29 15:55:00,57.82,57.83,57.82,57.82,2000.0,49.6071,49.6156,49.6071,49.6071,2000.0
2010-11-01 09:30:00,58.11,58.12,58.11,58.11,7100.0,49.8559,49.8644,49.8559,49.8559,7100.0
2010-11-01 09:35:00,58.15,58.15,58.15,58.15,5300.0,49.8902,49.8902,49.8902,49.8902,5300.0
2010-11-01 09:40:00,58.16,58.25,58.16,58.25,4700.0,49.8988,49.976,49.8988,49.976,4700.0
2010-11-01 09:45:00,58.23,58.29,58.23,58.28,26800.0,49.9588,50.0103,49.9588,50.0017,26800.0
2010-11-01 09:50:00,58.31,58.31,58.28,58.28,1300.0,50.0275,50.0275,50.0017,50.0017,1300.0
2010-11-01 09:55:00,58.22,58.25,58.22,58.25,800.0,49.9502,49.976,49.9502,49.976,800.0
2010-11-01 10:00:00,58.26,58.41,58.26,58.41,11000.0,49.9846,50.1133,49.9846,50.1133,11000.0
2010-11-01 10:05:00,58.41,58.41,58.41,58.41,0.0,50.1133,50.1133,50.1133,50.1133,0.0
2010-11-01 10:10:00,58.33,58.37,58.33,58.35,3100.0,50.0446,50.0789,50.0446,50.0618,3100.0
2010-11-01 10:15:00,58.35,58.35,58.35,58.35,0.0,50.0618,50.0618,50.0618,50.0618,0.0
2010-11-01 10:20:00,58.34,58.35,58.32,58.35,2200.0,50.0532,50.0618,50.036,50.0618,2200.0
2010-11-01 10:25:00,58.35,58.35,58.35,58.35,0.0,50.0618,50.0618,50.0618,50.0618,0.0
2010-11-01 10:30:00,58.36,58.36,58.32,58.33,500.0,50.0704,50.0704,50.036,50.0446,500.0
2010-11-01 10:35:00,58.26,58.26,58.24,58.24,1500.0,49.9846,49.9846,49.9674,49.9674,1500.0
2010-11-01 10:40:00,58.25,58.28,58.25,58.28,1200.0,49.976,50.0017,49.976,50.0017,1200.0
2010-11-01 10:45:00,58.26,58.3,58.26,58.3,9300.0,49.9846,50.0189,49.9846,50.0189,9300.0
2010-11-01 10:50:00,58.34,58.34,58.27,58.27,3000.0,50.0532,50.0532,49.9931,49.9931,3000.0
2010-11-01 10:55:00,58.24,58.26,58.22,58.22,1500.0,49.9674,49.9846,49.9502,49.9502,1500.0
2010-11-01 11:00:00,58.17,58.17,58.11,58.13,2500.0,49.9073,49.9073,49.8559,49.873,2500.0
2010-11-01 11:05:00,58.12,58.12,58.09,58.11,5800.0,49.8644,49.8644,49.8387,49.8559,5800.0
2010-11-01 11:10:00,58.14,58.15,58.13,58.13,1300.0,49.8816,49.8902,49.873,49.873,1300.0
2010-11-01 11:15:00,58.08,58.08,58.01,58.05,1400.0,49.8301,49.8301,49.7701,49.8044,1400.0
2010-11-01 11:20:00,58.07,58.08,58.04,58.04,10200.0,49.8215,49.8301,49.7958,49.7958,10200.0
2010-11-01 11:25:00,58.0,58.02,57.98,58.02,2900.0,49.7615,49.7787,49.7443,49.7787,2900.0
2010-11-01 11:30:00,57.97,57.99,57.97,57.98,1300.0,49.7358,49.7529,49.7358,49.7443,1300.0
2010-11-01 11:35:00,57.96,57.96,57.9,57.94,24800.0,49.7272,49.7272,49.6757,49.71,24800.0
2010-11-01 11:40:00,57.95,57.95,57.93,57.93,200.0,49.7186,49.7186,49.7014,49.7014,200.0
2010-11-01 11:45:00,58.02,58.02,58.02,58.02,100.0,49.7787,49.7787,49.7787,49.7787,100.0
2010-11-01 11:50:00,57.98,58.02,57.98,58.02,700.0,49.7443,49.7787,49.7443,49.7787,700.0
2010-11-01 11:55:00,58.04,58.06,58.04,58.06,2400.0,49.7958,49.813,49.7958,49.813,2400.0
2010-11-01 12:00:00,58.09,58.09,58.09,58.09,100.0,49.8387,49.8387,49.8387,49.8387,100.0
2010-11-01 12:05:00,58.02,58.03,58.02,58.02,1200.0,49.7787,49.7872,49.7787,49.7787,1200.0
2010-11-01 12:10:00,57.99,58.02,57.99,58.02,800.0,49.7529,49.7787,49.7529,49.7787,800.0
2010-11-01 12:15:00,58.04,58.05,58.04,58.04,1300.0,49.7958,49.8044,49.7958,49.7958,1300.0
2010-11-01 12:20:00,58.09,58.1,58.09,58.1,900.0,49.8387,49.8473,49.8387,49.8473,900.0
2010-11-01 12:25:00,58.1,58.11,58.08,58.1,900.0,49.8473,49.8559,49.8301,49.8473,900.0
2010-11-01 12:30:00,58.08,58.09,58.06,58.09,1600.0,49.8301,49.8387,49.813,49.8387,1600.0
2010-11-01 12:35:00,58.07,58.07,58.04,58.04,1500.0,49.8215,49.8215,49.7958,49.7958,1500.0
2010-11-01 12:40:00,58.08,58.09,58.06,58.09,1400.0,49.8301,49.8387,49.813,49.8387,1400.0
2010-11-01 12:45:00,58.1,58.1,58.02,58.03,4600.0,49.8473,49.8473,49.7787,49.7872,4600.0
2010-11-01 12:50:00,58.02,58.03,57.96,57.99,4000.0,49.7787,49.7872,49.7272,49.7529,4000.0
2010-11-01 12:55:00,57.99,58.0,57.98,58.0,1400.0,49.7529,49.7615,49.7443,49.7615,1400.0
2010-11-01 13:00:00,58.06,58.07,58.05,58.05,1400.0,49.813,49.8215,49.8044,49.8044,1400.0
2010-11-01 13:05:00,57.99,58.0,57.93,58.0,2100.0,49.7529,49.7615,49.7014,49.7615,2100.0
2010-11-01 13:10:00,58.02,58.02,58.02,58.02,100.0,49.7787,49.7787,49.7787,49.7787,100.0
2010-11-01 13:15:00,57.99,58.04,57.99,58.04,600.0,49.7529,49.7958,49.7529,49.7958,600.0
2010-11-01 13:20:00,58.03,58.03,57.99,57.99,10100.0,49.7872,49.7872,49.7529,49.7529,10100.0
2010-11-01 13:25:00,57.99,58.0,57.96,57.97,2000.0,49.7529,49.7615,49.7272,49.7358,2000.0
2010-11-01 13:30:00,58.03,58.03,58.0,58.02,800.0,49.7872,49.7872,49.7615,49.7787,800.0
2010-11-01 13:35:00,58.02,58.06,58.02,58.06,500.0,49.7787,49.813,49.7787,49.813,500.0
2010-11-01 13:40:00,58.07,58.09,58.07,58.08,400.0,49.8215,49.8387,49.8215,49.8301,400.0
2010-11-01 13:45:00,58.1,58.1,58.08,58.1,1300.0,49.8473,49.8473,49.8301,49.8473,1300.0
2010-11-01 13:50:00,58.1,58.1,58.09,58.09,200.0,49.8473,49.8473,49.8387,49.8387,200.0
2010-11-01 13:55:00,58.08,58.08,58.07,58.07,300.0,49.8301,49.8301,49.8215,49.8215,300.0
2010-11-01 14:00:00,58.07,58.08,58.05,58.05,2400.0,49.8215,49.8301,49.8044,49.8044,2400.0
2010-11-01 14:05:00,58.03,58.05,58.03,58.05,1300.0,49.7872,49.8044,49.7872,49.8044,1300.0
2010-11-01 14:10:00,58.05,58.06,58.02,58.02,3200.0,49.8044,49.813,49.7787,49.7787,3200.0
2010-11-01 14:15:00,58.02,58.02,58.02,58.02,2000.0,49.7787,49.7787,49.7787,49.7787,2000.0
2010-11-01 14:20:00,58.03,58.05,58.02,58.03,1100.0,49.7872,49.8044,49.7787,49.7872,1100.0
2010-11-01 14:25:00,58.02,58.04,57.99,58.01,2300.0,49.7787,49.7958,49.7529,49.7701,2300.0
2010-11-01 14:30:00,58.0,58.0,58.0,58.0,100.0,49.7615,49.7615,49.7615,49.7615,100.0
2010-11-01 14:35:00,57.99,57.99,57.91,57.91,1600.0,49.7529,49.7529,49.6843,49.6843,1600.0
2010-11-01 14:40:00,57.87,57.88,57.84,57.88,52900.0,49.65,49.6585,49.6242,49.6585,52900.0
2010-11-01 14:45:00,57.88,57.89,57.84,57.84,3800.0,49.6585,49.6671,49.6242,49.6242,3800.0
2010-11-01 14:50:00,57.9,57.9,57.9,57.9,300.0,49.6757,49.6757,49.6757,49.6757,300.0
2010-11-01 14:55:00,57.87,57.9,57.84,57.9,7600.0,49.65,49.6757,49.6242,49.6757,7600.0
2010-11-01 15:00:00,57.89,57.89,57.83,57.85,12600.0,49.6671,49.6671,49.6156,49.6328,12600.0
2010-11-01 15:05:00,57.83,57.83,57.66,57.71,22500.0,49.6156,49.6156,49.4698,49.5127,22500.0
2010-11-01 15:10:00,57.7,57.7,57.62,57.64,6700.0,49.5041,49.5041,49.4355,49.4526,6700.0
2010-11-01 15:15:00,57.6,57.67,57.6,57.66,1900.0,49.4183,49.4784,49.4183,49.4698,1900.0
2010-11-01 15:20:00,57.64,57.73,57.63,57.72,16700.0,49.4526,49.5298,49.444,49.5213,16700.0
2010-11-01 15:25:00,57.74,57.78,57.74,57.75,5000.0,49.5384,49.5727,49.5384,49.547,5000.0
2010-11-01 15:30:00,57.76,57.79,57.75,57.78,9500.0,49.5556,49.5813,49.547,49.5727,9500.0
2010-11-01 15:35:00,57.76,57.78,57.75,57.76,2400.0,49.5556,49.5727,49.547,49.5556,2400.0
2010-11-01 15:40:00,57.77,57.79,57.77,57.79,3000.0,49.5642,49.5813,49.5642,49.5813,3000.0
2010-11-01 15:45:00,57.77,57.86,57.77,57.85,52000.0,49.5642,49.6414,49.5642,49.6328,52000.0
2010-11-01 15:50:00,57.85,57.88,57.84,57.88,3200.0,49.6328,49.6585,49.6242,49.6585,3200.0
2010-11-01 15:55:00,57.89,57.94,57.89,57.91,2800.0,49.6671,49.71,49.6671,49.6843,2800.0
2010-11-02 09:30:00,58.41,58.45,58.39,58.39,16600.0,50.1133,50.1476,50.0961,50.0961,16600.0
2010-11-02 09:35:00,58.4,58.42,58.34,58.34,9000.0,50.1047,50.1218,50.0532,50.0532,9000.0
2010-11-02 09:40:00,58.37,58.4,58.33,58.39,3000.0,50.0789,50.1047,50.0446,50.0961,3000.0
2010-11-02 09:45:00,58.39,58.41,58.36,58.41,1200.0,50.0961,50.1133,50.0704,50.1133,1200.0
2010-11-02 09:50:00,58.36,58.41,58.35,58.41,400.0,50.0704,50.1133,50.0618,50.1133,400.0
2010-11-02 09:55:00,58.41,58.41,58.37,58.37,600.0,50.1133,50.1133,50.0789,50.0789,600.0
2010-11-02 10:00:00,58.38,58.39,58.37,58.37,1400.0,50.0875,50.0961,50.0789,50.0789,1400.0
2010-11-02 10:05:00,58.38,58.38,58.38,58.38,200.0,50.0875,50.0875,50.0875,50.0875,200.0
2010-11-02 10:10:00,58.39,58.39,58.31,58.31,1400.0,50.0961,50.0961,50.0275,50.0275,1400.0
2010-11-02 10:15:00,58.3,58.33,58.29,58.33,2700.0,50.0189,50.0446,50.0103,50.0446,2700.0
2010-11-02 10:20:00,58.36,58.36,58.31,58.31,300.0,50.0704,50.0704,50.0275,50.0275,300.0
2010-11-02 10:25:00,58.33,58.34,58.3,58.33,600.0,50.0446,50.0532,50.0189,50.0446,600.0
2010-11-02 10:30:00,58.33,58.34,58.24,58.24,1100.0,50.0446,50.0532,49.9674,49.9674,1100.0
2010-11-02 10:35:00,58.24,58.26,58.24,58.26,900.0,49.9674,49.9846,49.9674,49.9846,900.0
2010-11-02 10:40:00,58.32,58.32,58.31,58.31,400.0,50.036,50.036,50.0275,50.0275,400.0
2010-11-02 10:45:00,58.32,58.37,58.31,58.35,5200.0,50.036,50.0789,50.0275,50.0618,5200.0
2010-11-02 10:50:00,58.35,58.36,58.35,58.36,700.0,50.0618,50.0704,50.0618,50.0704,700.0
2010-11-02 10:55:00,58.35,58.35,58.33,58.35,2300.0,50.0618,50.0618,50.0446,50.0618,2300.0
2010-11-02 11:00:00,58.4,58.4,58.4,58.4,300.0,50.1047,50.1047,50.1047,50.1047,300.0
2010-11-02 11:05:00,58.39,58.43,58.39,58.41,2100.0,50.0961,50.1304,50.0961,50.1133,2100.0
2010-11-02 11:10:00,58.4,58.42,58.39,58.4,800.0,50.1047,50.1218,50.0961,50.1047,800.0
2010-11-02 11:15:00,58.43,58.43,58.39,58.43,10100.0,50.1304,50.1304,50.0961,50.1304,10100.0
2010-11-02 11:20:00,58.42,58.44,58.42,58.44,10700.0,50.1218,50.139,50.1218,50.139,10700.0
2010-11-02 11:25:00,58.42,58.43,58.41,58.41,15200.0,50.1218,50.1304,50.1133,50.1133,15200.0
2010-11-02 11:30:00,58.4,58.42,58.4,58.42,1100.0,50.1047,50.1218,50.1047,50.1218,1100.0
2010-11-02 11:35:00,58.43,58.44,58.41,58.42,8500.0,50.1304,50.139,50.1133,50.1218,8500.0
2010-11-02 11:40:00,58.42,58.42,58.38,58.39,15100.0,50.1218,50.1218,50.0875,50.0961,15100.0
2010-11-02 11:45:00,58.39,58.39,58.38,58.39,11500.0,50.0961,50.0961,50.0875,50.0961,11500.0
2010-11-02 11:50:00,58.39,58.4,58.39,58.4,12000.0,50.0961,50.1047,50.0961,50.1047,12000.0
2010-11-02 11:55:00,58.39,58.42,58.39,58.41,6500.0,50.0961,50.1218,50.0961,50.1133,6500.0
2010-11-02 12:00:00,58.42,58.43,58.41,58.43,3100.0,50.1218,50.1304,50.1133,50.1304,3100.0
2010-11-02 12:05:00,58.43,58.47,58.43,58.46,22100.0,50.1304,50.1647,50.1304,50.1562,22100.0
2010-11-02 12:10:00,58.45,58.45,58.43,58.43,12400.0,50.1476,50.1476,50.1304,50.1304,12400.0
2010-11-02 12:15:00,58.43,58.46,58.42,58.46,2800.0,50.1304,50.1562,50.1218,50.1562,2800.0
2010-11-02 12:20:00,58.46,58.46,58.41,58.41,10000.0,50.1562,50.1562,50.1133,50.1133,10000.0
2010-11-02 12:25:00,58.4,58.43,58.4,58.41,7400.0,50.1047,50.1304,50.1047,50.1133,7400.0
2010-11-02 12:30:00,58.42,58.43,58.4,58.4,13500.0,50.1218,50.1304,50.1047,50.1047,13500.0
2010-11-02 12:35:00,58.42,58.44,58.42,58.44,1500.0,50.1218,50.139,50.1218,50.139,1500.0
2010-11-02 12:40:00,58.45,58.47,58.45,58.47,1800.0,50.1476,50.1647,50.1476,50.1647,1800.0
2010-11-02 12:45:00,58.49,58.5,58.49,58.49,1900.0,50.1819,50.1905,50.1819,50.1819,1900.0
2010-11-02 12:50:00,58.51,58.51,58.51,58.51,500.0,50.199,50.199,50.199,50.199,500.0
2010-11-02 12:55:00,58.51,58.52,58.5,58.52,5500.0,50.199,50.2076,50.1905,50.2076,5500.0
2010-11-02 13:00:00,58.52,58.53,58.49,58.53,6700.0,50.2076,50.2162,50.1819,50.2162,6700.0
2010-11-02 13:05:00,58.52,58.54,58.52,58.54,4600.0,50.2076,50.2248,50.2076,50.2248,4600.0
2010-11-02 13:10:00,58.53,58.53,58.51,58.52,1600.0,50.2162,50.2162,50.199,50.2076,1600.0
2010-11-02 13:15:00,58.53,58.53,58.51,58.51,7200.0,50.2162,50.2162,50.199,50.199,7200.0
2010-11-02 13:20:00,58.5,58.52,58.5,58.52,3100.0,50.1905,50.2076,50.1905,50.2076,3100.0
2010-11-02 13:25:00,58.53,58.53,58.51,58.52,2600.0,50.2162,50.2162,50.199,50.2076,2600.0
2010-11-02 13:30:00,58.53,58.53,58.52,58.52,13000.0,50.2162,50.2162,50.2076,50.2076,13000.0
2010-11-02 13:35:00,58.53,58.53,58.52,58.52,7700.0,50.2162,50.2162,50.2076,50.2076,7700.0
2010-11-02 13:40:00,58.54,58.57,58.54,58.57,700.0,50.2248,50.2505,50.2248,50.2505,700.0
2010-11-02 13:45:00,58.57,58.59,58.56,58.56,7200.0,50.2505,50.2677,50.2419,50.2419,7200.0
2010-11-02 13:50:00,58.6,58.61,58.6,58.61,10500.0,50.2763,50.2848,50.2763,50.2848,10500.0
2010-11-02 13:55:00,58.62,58.63,58.61,58.61,15900.0,50.2934,50.302,50.2848,50.2848,15900.0
2010-11-02 14:00:00,58.6,58.61,58.6,58.6,7200.0,50.2763,50.2848,50.2763,50.2763,7200.0
2010-11-02 14:05:00,58.59,58.59,58.58,58.58,6300.0,50.2677,50.2677,50.2591,50.2591,6300.0
2010-11-02 14:10:00,58.58,58.59,58.57,58.57,17400.0,50.2591,50.2677,50.2505,50.2505,17400.0
2010-11-02 14:15:00,58.58,58.58,58.5,58.52,18000.0,50.2591,50.2591,50.1905,50.2076,18000.0
2010-11-02 14:20:00,58.53,58.53,58.51,58.53,13400.0,50.2162,50.2162,50.199,50.2162,13400.0
2010-11-02 14:25:00,58.52,58.56,58.51,58.56,11100.0,50.2076,50.2419,50.199,50.2419,11100.0
2010-11-02 14:30:00,58.54,58.55,58.54,58.55,2600.0,50.2248,50.2334,50.2248,50.2334,2600.0
2010-11-02 14:35:00,58.51,58.55,58.49,58.49,9100.0,50.199,50.2334,50.1819,50.1819,9100.0
2010-11-02 14:40:00,58.51,58.51,58.5,58.5,5400.0,50.199,50.199,50.1905,50.1905,5400.0
2010-11-02 14:45:00,58.46,58.49,58.46,58.48,1000.0,50.1562,50.1819,50.1562,50.1733,1000.0
2010-11-02 14:50:00,58.49,58.52,58.49,58.52,11300.0,50.1819,50.2076,50.1819,50.2076,11300.0
2010-11-02 14:55:00,58.52,58.52,58.51,58.51,6000.0,50.2076,50.2076,50.199,50.199,6000.0
2010-11-02 15:00:00,58.52,58.56,58.52,58.56,7800.0,50.2076,50.2419,50.2076,50.2419,7800.0
2010-11-02 15:05:00,58.55,58.55,58.54,58.55,4600.0,50.2334,50.2334,50.2248,50.2334,4600.0
2010-11-02 15:10:00,58.52,58.56,58.52,58.56,3700.0,50.2076,50.2419,50.2076,50.2419,3700.0
2010-11-02 15:15:00,58.53,58.57,58.53,58.56,2000.0,50.2162,50.2505,50.2162,50.2419,2000.0
2010-11-02 15:20:00,58.56,58.57,58.54,58.56,17500.0,50.2419,50.2505,50.2248,50.2419,17500.0
2010-11-02 15:25:00,58.56,58.56,58.52,58.54,1000.0,50.2419,50.2419,50.2076,50.2248,1000.0
2010-11-02 15:30:00,58.53,58.53,58.51,58.52,1900.0,50.2162,50.2162,50.199,50.2076,1900.0
2010-11-02 15:35:00,58.51,58.53,58.49,58.5,1500.0,50.199,50.2162,50.1819,50.1905,1500.0
2010-11-02 15:40:00,58.48,58.5,58.45,58.46,5300.0,50.1733,50.1905,50.1476,50.1562,5300.0
2010-11-02 15:45:00,58.46,58.49,58.46,58.49,1400.0,50.1562,50.1819,50.1562,50.1819,1400.0
2010-11-02 15:50:00,58.52,58.54,58.51,58.54,700.0,50.2076,50.2248,50.199,50.2248,700.0
2010-11-02 15:55:00,58.51,58.51,58.47,58.51,14100.0,50.199,50.199,50.1647,50.199,14100.0
2010-11-03 09:30:00,58.6,58.6,58.53,58.56,6400.0,50.2763,50.2763,50.2162,50.2419,6400.0
2010-11-03 09:35:00,58.6,58.6,58.51,58.53,2900.0,50.2763,50.2763,50.199,50.2162,2900.0
2010-11-03 09:40:00,58.53,58.56,58.45,58.45,3000.0,50.2162,50.2419,50.1476,50.1476,3000.0
2010-11-03 09:45:00,58.46,58.47,58.46,58.47,1400.0,50.1562,50.1647,50.1562,50.1647,1400.0
2010-11-03 09:50:00,58.49,58.49,58.47,58.47,5400.0,50.1819,50.1819,50.1647,50.1647,5400.0
2010-11-03 09:55:00,58.47,58.5,58.47,58.49,3600.0,50.1647,50.1905,50.1647,50.1819,3600.0
2010-11-03 10:00:00,58.5,58.53,58.45,58.46,6300.0,50.1905,50.2162,50.1476,50.1562,6300.0
2010-11-03 10:05:00,58.47,58.52,58.47,58.51,3000.0,50.1647,50.2076,50.1647,50.199,3000.0
2010-11-03 10:10:00,58.53,58.56,58.53,58.53,2300.0,50.2162,50.2419,50.2162,50.2162,2300.0
2010-11-03 10:15:00,58.52,58.55,58.49,58.5,2800.0,50.2076,50.2334,50.1819,50.1905,2800.0
2010-11-03 10:20:00,58.5,58.52,58.5,58.51,2400.0,50.1905,50.2076,50.1905,50.199,2400.0
2010-11-03 10:25:00,58.48,58.53,58.48,58.5,3600.0,50.1733,50.2162,50.1733,50.1905,3600.0
2010-11-03 10:30:00,58.49,58.54,58.49,58.52,3700.0,50.1819,50.2248,50.1819,50.2076,3700.0
2010-11-03 10:35:00,58.52,58.55,58.51,58.51,1800.0,50.2076,50.2334,50.199,50.199,1800.0
2010-11-03 10:40:00,58.51,58.51,58.41,58.42,1800.0,50.199,50.199,50.1133,50.1218,1800.0
2010-11-03 10:45:00,58.41,58.41,58.36,58.37,2900.0,50.1133,50.1133,50.0704,50.0789,2900.0
2010-11-03 10:50:00,58.38,58.42,58.38,58.42,1900.0,50.0875,50.1218,50.0875,50.1218,1900.0
2010-11-03 10:55:00,58.4,58.42,58.36,58.38,1500.0,50.1047,50.1218,50.0704,50.0875,1500.0
2010-11-03 11:00:00,58.37,58.4,58.34,58.4,4300.0,50.0789,50.1047,50.0532,50.1047,4300.0
2010-11-03 11:05:00,58.4,58.4,58.33,58.34,2800.0,50.1047,50.1047,50.0446,50.0532,2800.0
2010-11-03 11:10:00,58.33,58.33,58.25,58.25,7700.0,50.0446,50.0446,49.976,49.976,7700.0
2010-11-03 11:15:00,58.22,58.28,58.22,58.23,8500.0,49.9502,50.0017,49.9502,49.9588,8500.0
2010-11-03 11:20:00,58.24,58.27,58.24,58.24,4000.0,49.9674,49.9931,49.9674,49.9674,4000.0
2010-11-03 11:25:00,58.22,58.24,58.19,58.24,1800.0,49.9502,49.9674,49.9245,49.9674,1800.0
2010-11-03 11:30:00,58.23,58.26,58.23,58.25,1300.0,49.9588,49.9846,49.9588,49.976,1300.0
2010-11-03 11:35:00,58.26,58.31,58.24,58.31,2900.0,49.9846,50.0275,49.9674,50.0275,2900.0
2010-11-03 11:40:00,58.32,58.34,58.3,58.31,2800.0,50.036,50.0532,50.0189,50.0275,2800.0
2010-11-03 11:45:00,58.29,58.3,58.27,58.29,1900.0,50.0103,50.0189,49.9931,50.0103,1900.0
2010-11-03 11:50:00,58.3,58.3,58.28,58.28,1400.0,50.0189,50.0189,50.0017,50.0017,1400.0
2010-11-03 11:55:00,58.28,58.28,58.28,58.28,0.0,50.0017,50.0017,50.0017,50.0017,0.0
2010-11-03 12:00:00,58.25,58.25,58.16,58.18,5900.0,49.976,49.976,49.8988,49.9159,5900.0
2010-11-03 12:05:00,58.19,58.2,58.18,58.2,700.0,49.9245,49.9331,49.9159,49.9331,700.0
2010-11-03 12:10:00,58.21,58.24,58.21,58.24,5000.0,49.9417,49.9674,49.9417,49.9674,5000.0
2010-11-03 12:15:00,58.22,58.22,58.2,58.2,400.0,49.9502,49.9502,49.9331,49.9331,400.0
2010-11-03 12:20:00,58.23,58.24,58.22,58.22,500.0,49.9588,49.9674,49.9502,49.9502,500.0
2010-11-03 12:25:00,58.2,58.22,58.19,58.22,2600.0,49.9331,49.9502,49.9245,49.9502,2600.0
2010-11-03 12:30:00,58.22,58.25,58.22,58.25,700.0,49.9502,49.976,49.9502,49.976,700.0
2010-11-03 12:35:00,58.26,58.26,58.23,58.24,6000.0,49.9846,49.9846,49.9588,49.9674,6000.0
2010-11-03 12:40:00,58.24,58.25,58.22,58.24,1700.0,49.9674,49.976,49.9502,49.9674,1700.0
2010-11-03 12:45:00,58.25,58.25,58.24,58.24,200.0,49.976,49.976,49.9674,49.9674,200.0
2010-11-03 12:50:00,58.25,58.26,58.24,58.26,3700.0,49.976,49.9846,49.9674,49.9846,3700.0
2010-11-03 12:55:00,58.25,58.25,58.25,58.25,1800.0,49.976,49.976,49.976,49.976,1800.0
2010-11-03 13:00:00,58.27,58.33,58.27,58.32,2500.0,49.9931,50.0446,49.9931,50.036,2500.0
2010-11-03 13:05:00,58.33,58.33,58.3,58.3,6400.0,50.0446,50.0446,50.0189,50.0189,6400.0
2010-11-03 13:10:00,58.32,58.32,58.3,58.32,1700.0,50.036,50.036,50.0189,50.036,1700.0
2010-11-03 13:15:00,58.31,58.33,58.26,58.26,5800.0,50.0275,50.0446,49.9846,49.9846,5800.0
2010-11-03 13:20:00,58.26,58.3,58.26,58.3,4000.0,49.9846,50.0189,49.9846,50.0189,4000.0
2010-11-03 13:25:00,58.28,58.28,58.27,58.27,900.0,50.0017,50.0017,49.9931,49.9931,900.0
2010-11-03 13:30:00,58.28,58.31,58.28,58.31,10400.0,50.0017,50.0275,50.0017,50.0275,10400.0
2010-11-03 13:35:00,58.29,58.29,58.25,58.26,1600.0,50.0103,50.0103,49.976,49.9846,1600.0
2010-11-03 13:40:00,58.25,58.27,58.24,58.27,4100.0,49.976,49.9931,49.9674,49.9931,4100.0
2010-11-03 13:45:00,58.26,58.26,58.26,58.26,200.0,49.9846,49.9846,49.9846,49.9846,200.0
2010-11-03 13:50:00,58.29,58.3,58.29,58.29,700.0,50.0103,50.0189,50.0103,50.0103,700.0
2010-11-03 13:55:00,58.3,58.3,58.29,58.3,1500.0,50.0189,50.0189,50.0103,50.0189,1500.0
2010-11-03 14:00:00,58.3,58.35,58.3,58.35,900.0,50.0189,50.0618,50.0189,50.0618,900.0
2010-11-03 14:05:00,58.38,58.4,58.31,58.32,2300.0,50.0875,50.1047,50.0275,50.036,2300.0
2010-11-03 14:10:00,58.32,58.32,58.16,58.2,1700.0,50.036,50.036,49.8988,49.9331,1700.0
2010-11-03 14:15:00,58.19,58.46,58.19,58.42,30700.0,49.9245,50.1562,49.9245,50.1218,30700.0
2010-11-03 14:20:00,58.49,58.61,58.24,58.35,8700.0,50.1819,50.2848,49.9674,50.0618,8700.0
2010-11-03 14:25:00,58.23,58.31,58.07,58.11,7900.0,49.9588,50.0275,49.8215,49.8559,7900.0
2010-11-03 14:30:00,58.1,58.18,57.95,58.12,3700.0,49.8473,49.9159,49.7186,49.8644,3700.0
2010-11-03 14:35:00,58.1,58.33,58.1,58.33,9800.0,49.8473,50.0446,49.8473,50.0446,9800.0
2010-11-03 14:40:00,58.24,58.44,58.24,58.44,2500.0,49.9674,50.139,49.9674,50.139,2500.0
2010-11-03 14:45:00,58.4,58.43,58.35,58.42,2200.0,50.1047,50.1304,50.0618,50.1218,2200.0
2010-11-03 14:50:00,58.42,58.55,58.42,58.5,3700.0,50.1218,50.2334,50.1218,50.1905,3700.0
2010-11-03 14:55:00,58.5,58.61,58.5,58.61,1200.0,50.1905,50.2848,50.1905,50.2848,1200.0
2010-11-03 15:00:00,58.58,58.63,58.55,58.62,5900.0,50.2591,50.302,50.2334,50.2934,5900.0
2010-11-03 15:05:00,58.6,58.67,58.6,58.64,5700.0,50.2763,50.3363,50.2763,50.3106,5700.0
2010-11-03 15:10:00,58.69,58.69,58.62,58.63,3700.0,50.3535,50.3535,50.2934,50.302,3700.0
2010-11-03 15:15:00,58.65,58.69,58.64,58.64,14000.0,50.3192,50.3535,50.3106,50.3106,14000.0
2010-11-03 15:20:00,58.63,58.63,58.56,58.61,4600.0,50.302,50.302,50.2419,50.2848,4600.0
2010-11-03 15:25:00,58.62,58.62,58.57,58.58,9200.0,50.2934,50.2934,50.2505,50.2591,9200.0
2010-11-03 15:30:00,58.57,58.6,58.49,58.5,8400.0,50.2505,50.2763,50.1819,50.1905,8400.0
2010-11-03 15:35:00,58.51,58.56,58.51,58.52,12600.0,50.199,50.2419,50.199,50.2076,12600.0
2010-11-03 15:40:00,58.52,58.53,58.47,58.52,3800.0,50.2076,50.2162,50.1647,50.2076,3800.0
2010-11-03 15:45:00,58.52,58.59,58.52,58.57,6300.0,50.2076,50.2677,50.2076,50.2505,6300.0
2010-11-03 15:50:00,58.58,58.59,58.52,58.58,4900.0,50.2591,50.2677,50.2076,50.2591,4900.0
2010-11-03 15:55:00,58.59,58.68,58.59,58.68,49900.0,50.2677,50.3449,50.2677,50.3449,49900.0
2010-11-04 09:30:00,59.36,59.36,59.28,59.33,12600.0,50.9283,50.9283,50.8597,50.9026,12600.0
2010-11-04 09:35:00,59.32,59.35,59.31,59.35,2400.0,50.894,50.9197,50.8854,50.9197,2400.0
2010-11-04 09:40:00,59.4,59.45,59.38,59.38,6000.0,50.9626,51.0055,50.9455,50.9455,6000.0
2010-11-04 09:45:00,59.38,59.43,59.38,59.4,3600.0,50.9455,50.9884,50.9455,50.9626,3600.0
2010-11-04 09:50:00,59.39,59.45,59.39,59.42,3700.0,50.9541,51.0055,50.9541,50.9798,3700.0
2010-11-04 09:55:00,59.43,59.43,59.38,59.38,4300.0,50.9884,50.9884,50.9455,50.9455,4300.0
2010-11-04 10:00:00,59.39,59.39,59.31,59.31,3500.0,50.9541,50.9541,50.8854,50.8854,3500.0
2010-11-04 10:05:00,59.27,59.27,59.24,59.26,1000.0,50.8511,50.8511,50.8254,50.8425,1000.0
2010-11-04 10:10:00,59.27,59.31,59.26,59.29,1600.0,50.8511,50.8854,50.8425,50.8683,1600.0
2010-11-04 10:15:00,59.28,59.3,59.28,59.3,500.0,50.8597,50.8768,50.8597,50.8768,500.0
2010-11-04 10:20:00,59.36,59.38,59.36,59.36,1500.0,50.9283,50.9455,50.9283,50.9283,1500.0
2010-11-04 10:25:00,59.38,59.46,59.37,59.45,3600.0,50.9455,51.0141,50.9369,51.0055,3600.0
2010-11-04 10:30:00,59.46,59.46,59.42,59.42,1700.0,51.0141,51.0141,50.9798,50.9798,1700.0
2010-11-04 10:35:00,59.42,59.46,59.42,59.46,3600.0,50.9798,51.0141,50.9798,51.0141,3600.0
2010-11-04 10:40:00,59.46,59.46,59.43,59.43,600.0,51.0141,51.0141,50.9884,50.9884,600.0
2010-11-04 10:45:00,59.41,59.45,59.41,59.43,1600.0,50.9712,51.0055,50.9712,50.9884,1600.0
2010-11-04 10:50:00,59.43,59.46,59.43,59.46,2700.0,50.9884,51.0141,50.9884,51.0141,2700.0
2010-11-04 10:55:00,59.5,59.58,59.5,59.57,1400.0,51.0484,51.1171,51.0484,51.1085,1400.0
2010-11-04 11:00:00,59.58,59.66,59.58,59.64,8200.0,51.1171,51.1857,51.1171,51.1685,8200.0
2010-11-04 11:05:00,59.61,59.61,59.59,59.59,2400.0,51.1428,51.1428,51.1256,51.1256,2400.0
2010-11-04 11:10:00,59.61,59.62,59.57,59.57,3600.0,51.1428,51.1514,51.1085,51.1085,3600.0
2010-11-04 11:15:00,59.57,59.57,59.56,59.56,300.0,51.1085,51.1085,51.0999,51.0999,300.0
2010-11-04 11:20:00,59.57,59.58,59.52,59.52,41000.0,51.1085,51.1171,51.0656,51.0656,41000.0
2010-11-04 11:25:00,59.52,59.55,59.51,59.54,1100.0,51.0656,51.0913,51.057,51.0827,1100.0
2010-11-04 11:30:00,59.54,59.54,59.54,59.54,0.0,51.0827,51.0827,51.0827,51.0827,0.0
2010-11-04 11:35:00,59.57,59.58,59.54,59.54,1100.0,51.1085,51.1171,51.0827,51.0827,1100.0
2010-11-04 11:40:00,59.56,59.57,59.55,59.55,1600.0,51.0999,51.1085,51.0913,51.0913,1600.0
2010-11-04 11:45:00,59.56,59.56,59.52,59.53,800.0,51.0999,51.0999,51.0656,51.0742,800.0
2010-11-04 11:50:00,59.51,59.54,59.5,59.54,7700.0,51.057,51.0827,51.0484,51.0827,7700.0
2010-11-04 11:55:00,59.53,59.53,59.49,59.51,2200.0,51.0742,51.0742,51.0398,51.057,2200.0
2010-11-04 12:00:00,59.5,59.5,59.47,59.47,1100.0,51.0484,51.0484,51.0227,51.0227,1100.0
2010-11-04 12:05:00,59.48,59.5,59.48,59.5,2900.0,51.0313,51.0484,51.0313,51.0484,2900.0
2010-11-04 12:10:00,59.51,59.53,59.51,59.53,600.0,51.057,51.0742,51.057,51.0742,600.0
2010-11-04 12:15:00,59.51,59.54,59.51,59.54,2500.0,51.057,51.0827,51.057,51.0827,2500.0
2010-11-04 12:20:00,59.53,59.56,59.52,59.56,10700.0,51.0742,51.0999,51.0656,51.0999,10700.0
2010-11-04 12:25:00,59.58,59.58,59.55,59.55,400.0,51.1171,51.1171,51.0913,51.0913,400.0
2010-11-04 12:30:00,59.55,59.59,59.55,59.59,1900.0,51.0913,51.1256,51.0913,51.1256,1900.0
2010-11-04 12:35:00,59.58,59.61,59.57,59.6,700.0,51.1171,51.1428,51.1085,51.1342,700.0
2010-11-04 12:40:00,59.59,59.59,59.59,59.59,1100.0,51.1256,51.1256,51.1256,51.1256,1100.0
2010-11-04 12:45:00,59.58,59.58,59.55,59.55,800.0,51.1171,51.1171,51.0913,51.0913,800.0
2010-11-04 12:50:00,59.54,59.55,59.54,59.55,500.0,51.0827,51.0913,51.0827,51.0913,500.0
2010-11-04 12:55:00,59.55,59.55,59.55,59.55,800.0,51.0913,51.0913,51.0913,51.0913,800.0
2010-11-04 13:00:00,59.58,59.58,59.57,59.57,300.0,51.1171,51.1171,51.1085,51.1085,300.0
2010-11-04 13:05:00,59.58,59.62,59.58,59.61,900.0,51.1171,51.1514,51.1171,51.1428,900.0
2010-11-04 13:10:00,59.61,59.61,59.6,59.6,1800.0,51.1428,51.1428,51.1342,51.1342,1800.0
2010-11-04 13:15:00,59.57,59.6,59.57,59.57,7200.0,51.1085,51.1342,51.1085,51.1085,7200.0
2010-11-04 13:20:00,59.57,59.61,59.57,59.61,2000.0,51.1085,51.1428,51.1085,51.1428,2000.0
2010-11-04 13:25:00,59.61,59.61,59.61,59.61,200.0,51.1428,51.1428,51.1428,51.1428,200.0
2010-11-04 13:30:00,59.62,59.63,59.59,59.59,9000.0,51.1514,51.16,51.1256,51.1256,9000.0
2010-11-04 13:35:00,59.55,59.56,59.52,59.52,2000.0,51.0913,51.0999,51.0656,51.0656,2000.0
2010-11-04 13:40:00,59.55,59.56,59.54,59.56,1400.0,51.0913,51.0999,51.0827,51.0999,1400.0
2010-11-04 13:45:00,59.54,59.55,59.51,59.53,5900.0,51.0827,51.0913,51.057,51.0742,5900.0
2010-11-04 13:50:00,59.56,59.56,59.54,59.55,1200.0,51.0999,51.0999,51.0827,51.0913,1200.0
2010-11-04 13:55:00,59.53,59.53,59.53,59.53,600.0,51.0742,51.0742,51.0742,51.0742,600.0
2010-11-04 14:00:00,59.51,59.52,59.5,59.5,300.0,51.057,51.0656,51.0484,51.0484,300.0
2010-11-04 14:05:00,59.5,59.5,59.48,59.49,400.0,51.0484,51.0484,51.0313,51.0398,400.0
2010-11-04 14:10:00,59.51,59.51,59.51,59.51,200.0,51.057,51.057,51.057,51.057,200.0
2010-11-04 14:15:00,59.54,59.54,59.51,59.54,3300.0,51.0827,51.0827,51.057,51.0827,3300.0
2010-11-04 14:20:00,59.54,59.56,59.54,59.54,3600.0,51.0827,51.0999,51.0827,51.0827,3600.0
2010-11-04 14:25:00,59.51,59.53,59.51,59.52,1600.0,51.057,51.0742,51.057,51.0656,1600.0
2010-11-04 14:30:00,59.54,59.57,59.53,59.56,2800.0,51.0827,51.1085,51.0742,51.0999,2800.0
2010-11-04 14:35:00,59.56,59.61,59.56,59.61,4800.0,51.0999,51.1428,51.0999,51.1428,4800.0
2010-11-04 14:40:00,59.63,59.63,59.57,59.6,2500.0,51.16,51.16,51.1085,51.1342,2500.0
2010-11-04 14:45:00,59.59,59.59,59.55,59.57,4700.0,51.1256,51.1256,51.0913,51.1085,4700.0
2010-11-04 14:50:00,59.55,59.55,59.54,59.55,600.0,51.0913,51.0913,51.0827,51.0913,600.0
2010-11-04 14:55:00,59.56,59.57,59.55,59.55,1800.0,51.0999,51.1085,51.0913,51.0913,1800.0
2010-11-04 15:00:00,59.56,59.58,59.54,59.56,4300.0,51.0999,51.1171,51.0827,51.0999,4300.0
2010-11-04 15:05:00,59.59,59.62,59.59,59.6,9000.0,51.1256,51.1514,51.1256,51.1342,9000.0
2010-11-04 15:10:00,59.6,59.6,59.57,59.6,3200.0,51.1342,51.1342,51.1085,51.1342,3200.0
2010-11-04 15:15:00,59.6,59.62,59.55,59.55,1400.0,51.1342,51.1514,51.0913,51.0913,1400.0
2010-11-04 15:20:00,59.56,59.58,59.53,59.57,10800.0,51.0999,51.1171,51.0742,51.1085,10800.0
2010-11-04 15:25:00,59.58,59.67,59.57,59.67,4200.0,51.1171,51.1943,51.1085,51.1943,4200.0
2010-11-04 15:30:00,59.66,59.66,59.62,59.63,4400.0,51.1857,51.1857,51.1514,51.16,4400.0
2010-11-04 15:35:00,59.64,59.66,59.62,59.62,4900.0,51.1685,51.1857,51.1514,51.1514,4900.0
2010-11-04 15:40:00,59.62,59.62,59.58,59.6,3000.0,51.1514,51.1514,51.1171,51.1342,3000.0
2010-11-04 15:45:00,59.61,59.62,59.54,59.57,2100.0,51.1428,51.1514,51.0827,51.1085,2100.0
2010-11-04 15:50:00,59.58,59.64,59.58,59.64,1200.0,51.1171,51.1685,51.1171,51.1685,1200.0
2010-11-04 15:55:00,59.63,59.68,59.63,59.68,4200.0,51.16,51.2029,51.16,51.2029,4200.0
2010-11-05 09:30:00,59.79,59.79,59.64,59.69,12700.0,51.2972,51.2972,51.1685,51.2114,12700.0
2010-11-05 09:35:00,59.7,59.76,59.7,59.75,5600.0,51.22,51.2715,51.22,51.2629,5600.0
2010-11-05 09:40:00,59.78,59.78,59.69,59.7,7000.0,51.2887,51.2887,51.2114,51.22,7000.0
2010-11-05 09:45:00,59.74,59.76,59.67,59.67,2400.0,51.2543,51.2715,51.1943,51.1943,2400.0
2010-11-05 09:50:00,59.65,59.69,59.64,59.69,2900.0,51.1771,51.2114,51.1685,51.2114,2900.0
2010-11-05 09:55:00,59.7,59.74,59.68,59.69,9200.0,51.22,51.2543,51.2029,51.2114,9200.0
2010-11-05 10:00:00,59.69,59.7,59.66,59.66,6200.0,51.2114,51.22,51.1857,51.1857,6200.0
2010-11-05 10:05:00,59.64,59.73,59.64,59.71,7500.0,51.1685,51.2458,51.1685,51.2286,7500.0
2010-11-05 10:10:00,59.72,59.73,59.71,59.71,7000.0,51.2372,51.2458,51.2286,51.2286,7000.0
2010-11-05 10:15:00,59.69,59.72,59.67,59.67,1000.0,51.2114,51.2372,51.1943,51.1943,1000.0
2010-11-05 10:20:00,59.67,59.75,59.67,59.74,9400.0,51.1943,51.2629,51.1943,51.2543,9400.0
2010-11-05 10:25:00,59.73,59.74,59.71,59.74,6100.0,51.2458,51.2543,51.2286,51.2543,6100.0
2010-11-05 10:30:00,59.75,59.78,59.75,59.77,6000.0,51.2629,51.2887,51.2629,51.2801,6000.0
2010-11-05 10:35:00,59.79,59.83,59.79,59.83,23000.0,51.2972,51.3316,51.2972,51.3316,23000.0
2010-11-05 10:40:00,59.8,59.82,59.78,59.79,13900.0,51.3058,51.323,51.2887,51.2972,13900.0
2010-11-05 10:45:00,59.81,59.85,59.81,59.84,2800.0,51.3144,51.3487,51.3144,51.3401,2800.0
2010-11-05 10:50:00,59.83,59.83,59.83,59.83,1900.0,51.3316,51.3316,51.3316,51.3316,1900.0
2010-11-05 10:55:00,59.89,59.89,59.83,59.83,4300.0,51.383,51.383,51.3316,51.3316,4300.0
2010-11-05 11:00:00,59.78,59.78,59.78,59.78,100.0,51.2887,51.2887,51.2887,51.2887,100.0
2010-11-05 11:05:00,59.77,59.8,59.77,59.8,2000.0,51.2801,51.3058,51.2801,51.3058,2000.0
2010-11-05 11:10:00,59.79,59.79,59.75,59.75,6600.0,51.2972,51.2972,51.2629,51.2629,6600.0
2010-11-05 11:15:00,59.78,59.78,59.78,59.78,100.0,51.2887,51.2887,51.2887,51.2887,100.0
2010-11-05 11:20:00,59.77,59.77,59.77,59.77,1000.0,51.2801,51.2801,51.2801,51.2801,1000.0
2010-11-05 11:25:00,59.78,59.79,59.78,59.79,500.0,51.2887,51.2972,51.2887,51.2972,500.0
2010-11-05 11:30:00,59.79,59.8,59.78,59.8,700.0,51.2972,51.3058,51.2887,51.3058,700.0
2010-11-05 11:35:00,59.78,59.78,59.74,59.74,2100.0,51.2887,51.2887,51.2543,51.2543,2100.0
2010-11-05 11:40:00,59.72,59.72,59.69,59.69,1400.0,51.2372,51.2372,51.2114,51.2114,1400.0
2010-11-05 11:45:00,59.69,59.72,59.67,59.72,1900.0,51.2114,51.2372,51.1943,51.2372,1900.0
2010-11-05 11:50:00,59.68,59.7,59.68,59.7,700.0,51.2029,51.22,51.2029,51.22,700.0
2010-11-05 11:55:00,59.65,59.65,59.6,59.61,6300.0,51.1771,51.1771,51.1342,51.1428,6300.0
2010-11-05 12:00:00,59.61,59.64,59.58,59.64,10100.0,51.1428,51.1685,51.1171,51.1685,10100.0
2010-11-05 12:05:00,59.63,59.64,59.61,59.62,2100.0,51.16,51.1685,51.1428,51.1514,2100.0
2010-11-05 12:10:00,59.65,59.65,59.63,59.63,900.0,51.1771,51.1771,51.16,51.16,900.0
2010-11-05 12:15:00,59.64,59.65,59.64,59.65,500.0,51.1685,51.1771,51.1685,51.1771,500.0
2010-11-05 12:20:00,59.6,59.6,59.59,59.6,900.0,51.1342,51.1342,51.1256,51.1342,900.0
2010-11-05 12:25:00,59.6,59.63,59.6,59.61,800.0,51.1342,51.16,51.1342,51.1428,800.0
2010-11-05 12:30:00,59.61,59.67,59.59,59.66,1400.0,51.1428,51.1943,51.1256,51.1857,1400.0
2010-11-05 12:35:00,59.66,59.71,59.66,59.71,400.0,51.1857,51.2286,51.1857,51.2286,400.0
2010-11-05 12:40:00,59.7,59.72,59.67,59.69,11500.0,51.22,51.2372,51.1943,51.2114,11500.0
2010-11-05 12:45:00,59.7,59.71,59.69,59.69,10900.0,51.22,51.2286,51.2114,51.2114,10900.0
2010-11-05 12:50:00,59.66,59.68,59.66,59.68,1100.0,51.1857,51.2029,51.1857,51.2029,1100.0
2010-11-05 12:55:00,59.69,59.69,59.69,59.69,700.0,51.2114,51.2114,51.2114,51.2114,700.0
2010-11-05 13:00:00,59.71,59.72,59.7,59.72,300.0,51.2286,51.2372,51.22,51.2372,300.0
2010-11-05 13:05:00,59.77,59.77,59.77,59.77,300.0,51.2801,51.2801,51.2801,51.2801,300.0
2010-11-05 13:10:00,59.75,59.75,59.73,59.74,1400.0,51.2629,51.2629,51.2458,51.2543,1400.0
2010-11-05 13:15:00,59.76,59.76,59.75,59.75,1000.0,51.2715,51.2715,51.2629,51.2629,1000.0
2010-11-05 13:20:00,59.75,59.75,59.73,59.73,700.0,51.2629,51.2629,51.2458,51.2458,700.0
2010-11-05 13:25:00,59.75,59.76,59.74,59.76,2700.0,51.2629,51.2715,51.2543,51.2715,2700.0
2010-11-05 13:30:00,59.76,59.76,59.72,59.73,900.0,51.2715,51.2715,51.2372,51.2458,900.0
2010-11-05 13:35:00,59.73,59.73,59.72,59.73,7700.0,51.2458,51.2458,51.2372,51.2458,7700.0
2010-11-05 13:40:00,59.74,59.74,59.72,59.72,300.0,51.2543,51.2543,51.2372,51.2372,300.0
2010-11-05 13:45:00,59.73,59.73,59.71,59.73,600.0,51.2458,51.2458,51.2286,51.2458,600.0
2010-11-05 13:50:00,59.72,59.74,59.72,59.74,400.0,51.2372,51.2543,51.2372,51.2543,400.0
2010-11-05 13:55:00,59.72,59.74,59.72,59.74,2400.0,51.2372,51.2543,51.2372,51.2543,2400.0
2010-11-05 14:00:00,59.75,59.75,59.68,59.68,10400.0,51.2629,51.2629,51.2029,51.2029,10400.0
2010-11-05 14:05:00,59.69,59.7,59.68,59.7,1600.0,51.2114,51.22,51.2029,51.22,1600.0
2010-11-05 14:10:00,59.69,59.69,59.65,59.65,1700.0,51.2114,51.2114,51.1771,51.1771,1700.0
2010-11-05 14:15:00,59.64,59.65,59.59,59.61,15800.0,51.1685,51.1771,51.1256,51.1428,15800.0
2010-11-05 14:20:00,59.61,59.64,59.59,59.64,11100.0,51.1428,51.1685,51.1256,51.1685,11100.0
2010-11-05 14:25:00,59.64,59.64,59.58,59.61,3700.0,51.1685,51.1685,51.1171,51.1428,3700.0
2010-11-05 14:30:00,59.65,59.65,59.63,59.63,1100.0,51.1771,51.1771,51.16,51.16,1100.0
2010-11-05 14:35:00,59.63,59.66,59.63,59.64,8700.0,51.16,51.1857,51.16,51.1685,8700.0
2010-11-05 14:40:00,59.66,59.66,59.63,59.63,4000.0,51.1857,51.1857,51.16,51.16,4000.0
2010-11-05 14:45:00,59.66,59.66,59.66,59.66,100.0,51.1857,51.1857,51.1857,51.1857,100.0
2010-11-05 14:50:00,59.64,59.68,59.64,59.64,1200.0,51.1685,51.2029,51.1685,51.1685,1200.0
2010-11-05 14:55:00,59.65,59.65,59.62,59.62,1100.0,51.1771,51.1771,51.1514,51.1514,1100.0
2010-11-05 15:00:00,59.64,59.65,59.62,59.65,3500.0,51.1685,51.1771,51.1514,51.1771,3500.0
2010-11-05 15:05:00,59.66,59.67,59.63,59.67,16600.0,51.1857,51.1943,51.16,51.1943,16600.0
2010-11-05 15:10:00,59.66,59.67,59.6,59.6,1900.0,51.1857,51.1943,51.1342,51.1342,1900.0
2010-11-05 15:15:00,59.6,59.63,59.59,59.63,1700.0,51.1342,51.16,51.1256,51.16,1700.0
2010-11-05 15:20:00,59.62,59.63,59.6,59.6,5200.0,51.1514,51.16,51.1342,51.1342,5200.0
2010-11-05 15:25:00,59.64,59.65,59.61,59.64,1300.0,51.1685,51.1771,51.1428,51.1685,1300.0
2010-11-05 15:30:00,59.67,59.69,59.65,59.69,1800.0,51.1943,51.2114,51.1771,51.2114,1800.0
2010-11-05 15:35:00,59.68,59.68,59.62,59.62,2700.0,51.2029,51.2029,51.1514,51.1514,2700.0
2010-11-05 15:40:00,59.62,59.62,59.58,59.6,19300.0,51.1514,51.1514,51.1171,51.1342,19300.0
2010-11-05 15:45:00,59.7,59.76,59.68,59.74,900.0,51.22,51.2715,51.2029,51.2543,900.0
2010-11-05 15:50:00,59.76,59.8,59.76,59.79,2100.0,51.2715,51.3058,51.2715,51.2972,2100.0
2010-11-05 15:55:00,59.79,59.81,59.78,59.81,10900.0,51.2972,51.3144,51.2887,51.3144,10900.0
2010-11-08 09:30:00,59.66,59.68,59.55,59.61,11600.0,51.1857,51.2029,51.0913,51.1428,11600.0
2010-11-08 09:35:00,59.63,59.66,59.63,59.66,700.0,51.16,51.1857,51.16,51.1857,700.0
2010-11-08 09:40:00,59.67,59.69,59.64,59.64,1300.0,51.1943,51.2114,51.1685,51.1685,1300.0
2010-11-08 09:45:00,59.62,59.64,59.55,59.55,2200.0,51.1514,51.1685,51.0913,51.0913,2200.0
2010-11-08 09:50:00,59.55,59.55,59.5,59.53,3200.0,51.0913,51.0913,51.0484,51.0742,3200.0
2010-11-08 09:55:00,59.52,59.52,59.5,59.5,1200.0,51.0656,51.0656,51.0484,51.0484,1200.0
2010-11-08 10:00:00,59.52,59.58,59.52,59.58,900.0,51.0656,51.1171,51.0656,51.1171,900.0
2010-11-08 10:05:00,59.58,59.61,59.58,59.6,1800.0,51.1171,51.1428,51.1171,51.1342,1800.0
2010-11-08 10:10:00,59.59,59.59,59.54,59.58,5100.0,51.1256,51.1256,51.0827,51.1171,5100.0
2010-11-08 10:15:00,59.64,59.69,59.63,59.69,1200.0,51.1685,51.2114,51.16,51.2114,1200.0
2010-11-08 10:20:00,59.66,59.68,59.66,59.68,3100.0,51.1857,51.2029,51.1857,51.2029,3100.0
2010-11-08 10:25:00,59.7,59.71,59.69,59.69,17300.0,51.22,51.2286,51.2114,51.2114,17300.0
2010-11-08 10:30:00,59.69,59.7,59.66,59.66,35900.0,51.2114,51.22,51.1857,51.1857,35900.0
2010-11-08 10:35:00,59.65,59.68,59.64,59.66,700.0,51.1771,51.2029,51.1685,51.1857,700.0
2010-11-08 10:40:00,59.67,59.67,59.66,59.67,1600.0,51.1943,51.1943,51.1857,51.1943,1600.0
2010-11-08 10:45:00,59.69,59.72,59.68,59.72,10900.0,51.2114,51.2372,51.2029,51.2372,10900.0
2010-11-08 10:50:00,59.7,59.7,59.68,59.69,2800.0,51.22,51.22,51.2029,51.2114,2800.0
2010-11-08 10:55:00,59.66,59.66,59.6,59.6,2100.0,51.1857,51.1857,51.1342,51.1342,2100.0
2010-11-08 11:00:00,59.59,59.6,59.55,59.55,3200.0,51.1256,51.1342,51.0913,51.0913,3200.0
2010-11-08 11:05:00,59.58,59.61,59.58,59.61,1300.0,51.1171,51.1428,51.1171,51.1428,1300.0
2010-11-08 11:10:00,59.6,59.6,59.6,59.6,500.0,51.1342,51.1342,51.1342,51.1342,500.0
2010-11-08 11:15:00,59.62,59.62,59.6,59.62,3100.0,51.1514,51.1514,51.1342,51.1514,3100.0
2010-11-08 11:20:00,59.6,59.62,59.6,59.62,300.0,51.1342,51.1514,51.1342,51.1514,300.0
2010-11-08 11:25:00,59.65,59.65,59.65,59.65,100.0,51.1771,51.1771,51.1771,51.1771,100.0
2010-11-08 11:30:00,59.69,59.7,59.69,59.7,8500.0,51.2114,51.22,51.2114,51.22,8500.0
2010-11-08 11:35:00,59.66,59.68,59.66,59.68,1400.0,51.1857,51.2029,51.1857,51.2029,1400.0
2010-11-08 11:40:00,59.68,59.68,59.68,59.68,0.0,51.2029,51.2029,51.2029,51.2029,0.0
2010-11-08 11:45:00,59.67,59.67,59.65,59.65,1000.0,51.1943,51.1943,51.1771,51.1771,1000.0
2010-11-08 11:50:00,59.69,59.69,59.69,59.69,400.0,51.2114,51.2114,51.2114,51.2114,400.0
2010-11-08 11:55:00,59.74,59.75,59.72,59.72,700.0,51.2543,51.2629,51.2372,51.2372,700.0
2010-11-08 12:00:00,59.73,59.73,59.72,59.72,2700.0,51.2458,51.2458,51.2372,51.2372,2700.0
2010-11-08 12:05:00,59.73,59.73,59.71,59.71,400.0,51.2458,51.2458,51.2286,51.2286,400.0
2010-11-08 12:10:00,59.72,59.73,59.72,59.73,700.0,51.2372,51.2458,51.2372,51.2458,700.0
2010-11-08 12:15:00,59.71,59.76,59.71,59.76,3700.0,51.2286,51.2715,51.2286,51.2715,3700.0
2010-11-08 12:20:00,59.76,59.82,59.76,59.8,2800.0,51.2715,51.323,51.2715,51.3058,2800.0
2010-11-08 12:25:00,59.81,59.81,59.79,59.79,1400.0,51.3144,51.3144,51.2972,51.2972,1400.0
2010-11-08 12:30:00,59.8,59.8,59.75,59.75,14400.0,51.3058,51.3058,51.2629,51.2629,14400.0
2010-11-08 12:35:00,59.75,59.75,59.75,59.75,200.0,51.2629,51.2629,51.2629,51.2629,200.0
2010-11-08 12:40:00,59.77,59.77,59.77,59.77,200.0,51.2801,51.2801,51.2801,51.2801,200.0
2010-11-08 12:45:00,59.76,59.77,59.76,59.77,500.0,51.2715,51.2801,51.2715,51.2801,500.0
2010-11-08 12:50:00,59.75,59.75,59.75,59.75,2700.0,51.2629,51.2629,51.2629,51.2629,2700.0
2010-11-08 12:55:00,59.76,59.79,59.76,59.77,1600.0,51.2715,51.2972,51.2715,51.2801,1600.0
2010-11-08 13:00:00,59.79,59.79,59.79,59.79,100.0,51.2972,51.2972,51.2972,51.2972,100.0
2010-11-08 13:05:00,59.78,59.78,59.76,59.77,900.0,51.2887,51.2887,51.2715,51.2801,900.0
2010-11-08 13:10:00,59.76,59.81,59.76,59.81,6400.0,51.2715,51.3144,51.2715,51.3144,6400.0
2010-11-08 13:15:00,59.81,59.82,59.78,59.78,8900.0,51.3144,51.323,51.2887,51.2887,8900.0
2010-11-08 13:20:00,59.79,59.82,59.79,59.82,900.0,51.2972,51.323,51.2972,51.323,900.0
2010-11-08 13:25:00,59.83,59.84,59.78,59.79,4900.0,51.3316,51.3401,51.2887,51.2972,4900.0
2010-11-08 13:30:00,59.8,59.8,59.76,59.76,11600.0,51.3058,51.3058,51.2715,51.2715,11600.0
2010-11-08 13:35:00,59.77,59.77,59.76,59.76,600.0,51.2801,51.2801,51.2715,51.2715,600.0
2010-11-08 13:40:00,59.75,59.75,59.71,59.71,5200.0,51.2629,51.2629,51.2286,51.2286,5200.0
2010-11-08 13:45:00,59.73,59.76,59.73,59.76,1100.0,51.2458,51.2715,51.2458,51.2715,1100.0
2010-11-08 13:50:00,59.75,59.77,59.74,59.76,2700.0,51.2629,51.2801,51.2543,51.2715,2700.0
2010-11-08 13:55:00,59.75,59.78,59.74,59.77,2100.0,51.2629,51.2887,51.2543,51.2801,2100.0
2010-11-08 14:00:00,59.76,59.79,59.76,59.78,500.0,51.2715,51.2972,51.2715,51.2887,500.0
2010-11-08 14:05:00,59.81,59.83,59.8,59.83,1400.0,51.3144,51.3316,51.3058,51.3316,1400.0
2010-11-08 14:10:00,59.81,59.81,59.79,59.79,3600.0,51.3144,51.3144,51.2972,51.2972,3600.0
2010-11-08 14:15:00,59.79,59.83,59.79,59.83,2700.0,51.2972,51.3316,51.2972,51.3316,2700.0
2010-11-08 14:20:00,59.82,59.85,59.82,59.82,2400.0,51.323,51.3487,51.323,51.323,2400.0
2010-11-08 14:25:00,59.83,59.86,59.81,59.81,2800.0,51.3316,51.3573,51.3144,51.3144,2800.0
2010-11-08 14:30:00,59.78,59.79,59.74,59.74,3600.0,51.2887,51.2972,51.2543,51.2543,3600.0
2010-11-08 14:35:00,59.74,59.75,59.72,59.72,1200.0,51.2543,51.2629,51.2372,51.2372,1200.0
2010-11-08 14:40:00,59.75,59.76,59.74,59.74,900.0,51.2629,51.2715,51.2543,51.2543,900.0
2010-11-08 14:45:00,59.75,59.77,59.75,59.75,1500.0,51.2629,51.2801,51.2629,51.2629,1500.0
2010-11-08 14:50:00,59.74,59.76,59.71,59.75,900.0,51.2543,51.2715,51.2286,51.2629,900.0
2010-11-08 14:55:00,59.73,59.74,59.73,59.73,6500.0,51.2458,51.2543,51.2458,51.2458,6500.0
2010-11-08 15:00:00,59.77,59.77,59.77,59.77,400.0,51.2801,51.2801,51.2801,51.2801,400.0
2010-11-08 15:05:00,59.77,59.77,59.77,59.77,100.0,51.2801,51.2801,51.2801,51.2801,100.0
2010-11-08 15:10:00,59.71,59.75,59.7,59.72,3200.0,51.2286,51.2629,51.22,51.2372,3200.0
2010-11-08 15:15:00,59.74,59.75,59.74,59.75,2100.0,51.2543,51.2629,51.2543,51.2629,2100.0
2010-11-08 15:20:00,59.77,59.82,59.77,59.82,2500.0,51.2801,51.323,51.2801,51.323,2500.0
2010-11-08 15:25:00,59.81,59.82,59.78,59.79,15900.0,51.3144,51.323,51.2887,51.2972,15900.0
2010-11-08 15:30:00,59.84,59.84,59.83,59.83,5000.0,51.3401,51.3401,51.3316,51.3316,5000.0
2010-11-08 15:35:00,59.82,59.83,59.78,59.78,4400.0,51.323,51.3316,51.2887,51.2887,4400.0
2010-11-08 15:40:00,59.81,59.82,59.78,59.81,10000.0,51.3144,51.323,51.2887,51.3144,10000.0
2010-11-08 15:45:00,59.85,59.85,59.77,59.79,1900.0,51.3487,51.3487,51.2801,51.2972,1900.0
2010-11-08 15:50:00,59.78,59.78,59.71,59.73,6200.0,51.2887,51.2887,51.2286,51.2458,6200.0
2010-11-08 15:55:00,59.74,59.81,59.73,59.81,30200.0,51.2543,51.3144,51.2458,51.3144,30200.0
2010-11-09 09:30:00,59.98,60.0,59.95,59.95,5200.0,51.4602,51.4774,51.4345,51.4345,5200.0
2010-11-09 09:35:00,59.96,60.0,59.86,59.89,3300.0,51.4431,51.4774,51.3573,51.383,3300.0
2010-11-09 09:40:00,59.89,59.9,59.85,59.9,2900.0,51.383,51.3916,51.3487,51.3916,2900.0
2010-11-09 09:45:00,59.89,59.89,59.85,59.89,2800.0,51.383,51.383,51.3487,51.383,2800.0
2010-11-09 09:50:00,59.91,59.91,59.86,59.88,3400.0,51.4002,51.4002,51.3573,51.3744,3400.0
2010-11-09 09:55:00,59.9,59.93,59.9,59.93,2000.0,51.3916,51.4173,51.3916,51.4173,2000.0
2010-11-09 10:00:00,59.93,60.03,59.93,60.03,8300.0,51.4173,51.5031,51.4173,51.5031,8300.0
2010-11-09 10:05:00,60.0,60.02,59.98,60.0,9100.0,51.4774,51.4946,51.4602,51.4774,9100.0
2010-11-09 10:10:00,60.0,60.0,60.0,60.0,300.0,51.4774,51.4774,51.4774,51.4774,300.0
2010-11-09 10:15:00,60.07,60.08,60.06,60.07,2900.0,51.5375,51.546,51.5289,51.5375,2900.0
2010-11-09 10:20:00,60.08,60.14,60.08,60.11,900.0,51.546,51.5975,51.546,51.5718,900.0
2010-11-09 10:25:00,60.07,60.11,60.06,60.06,3000.0,51.5375,51.5718,51.5289,51.5289,3000.0
2010-11-09 10:30:00,60.06,60.07,60.02,60.02,1400.0,51.5289,51.5375,51.4946,51.4946,1400.0
2010-11-09 10:35:00,60.03,60.04,60.0,60.0,500.0,51.5031,51.5117,51.4774,51.4774,500.0
2010-11-09 10:40:00,60.02,60.02,59.99,60.0,1000.0,51.4946,51.4946,51.4688,51.4774,1000.0
2010-11-09 10:45:00,59.94,59.97,59.94,59.97,3100.0,51.4259,51.4517,51.4259,51.4517,3100.0
2010-11-09 10:50:00,59.97,59.97,59.97,59.97,0.0,51.4517,51.4517,51.4517,51.4517,0.0
2010-11-09 10:55:00,59.98,59.98,59.97,59.97,700.0,51.4602,51.4602,51.4517,51.4517,700.0
2010-11-09 11:00:00,59.99,59.99,59.97,59.99,800.0,51.4688,51.4688,51.4517,51.4688,800.0
2010-11-09 11:05:00,59.94,59.94,59.94,59.94,600.0,51.4259,51.4259,51.4259,51.4259,600.0
2010-11-09 11:10:00,59.89,59.9,59.87,59.89,2000.0,51.383,51.3916,51.3659,51.383,2000.0
2010-11-09 11:15:00,59.93,59.94,59.92,59.93,3000.0,51.4173,51.4259,51.4088,51.4173,3000.0
2010-11-09 11:20:00,59.91,59.91,59.87,59.89,4100.0,51.4002,51.4002,51.3659,51.383,4100.0
2010-11-09 11:25:00,59.9,59.94,59.9,59.93,2100.0,51.3916,51.4259,51.3916,51.4173,2100.0
2010-11-09 11:30:00,59.91,59.91,59.87,59.89,2300.0,51.4002,51.4002,51.3659,51.383,2300.0
2010-11-09 11:35:00,59.86,59.9,59.86,59.9,900.0,51.3573,51.3916,51.3573,51.3916,900.0
2010-11-09 11:40:00,59.91,59.91,59.9,59.91,1100.0,51.4002,51.4002,51.3916,51.4002,1100.0
2010-11-09 11:45:00,59.9,59.92,59.9,59.91,3400.0,51.3916,51.4088,51.3916,51.4002,3400.0
2010-11-09 11:50:00,59.88,59.88,59.86,59.87,6800.0,51.3744,51.3744,51.3573,51.3659,6800.0
2010-11-09 11:55:00,59.86,59.86,59.75,59.75,6100.0,51.3573,51.3573,51.2629,51.2629,6100.0
2010-11-09 12:00:00,59.74,59.77,59.74,59.77,1000.0,51.2543,51.2801,51.2543,51.2801,1000.0
2010-11-09 12:05:00,59.76,59.78,59.76,59.78,600.0,51.2715,51.2887,51.2715,51.2887,600.0
2010-11-09 12:10:00,59.79,59.79,59.79,59.79,500.0,51.2972,51.2972,51.2972,51.2972,500.0
2010-11-09 12:15:00,59.78,59.81,59.78,59.81,1800.0,51.2887,51.3144,51.2887,51.3144,1800.0
2010-11-09 12:20:00,59.79,59.79,59.77,59.78,900.0,51.2972,51.2972,51.2801,51.2887,900.0
2010-11-09 12:25:00,59.76,59.8,59.76,59.8,900.0,51.2715,51.3058,51.2715,51.3058,900.0
2010-11-09 12:30:00,59.83,59.83,59.8,59.8,200.0,51.3316,51.3316,51.3058,51.3058,200.0
2010-11-09 12:35:00,59.78,59.78,59.75,59.75,700.0,51.2887,51.2887,51.2629,51.2629,700.0
2010-11-09 12:40:00,59.76,59.78,59.75,59.77,4400.0,51.2715,51.2887,51.2629,51.2801,4400.0
2010-11-09 12:45:00,59.76,59.77,59.74,59.74,1700.0,51.2715,51.2801,51.2543,51.2543,1700.0
2010-11-09 12:50:00,59.75,59.77,59.74,59.77,1000.0,51.2629,51.2801,51.2543,51.2801,1000.0
2010-11-09 12:55:00,59.77,59.79,59.75,59.79,1900.0,51.2801,51.2972,51.2629,51.2972,1900.0
2010-11-09 13:00:00,59.79,59.81,59.79,59.81,2900.0,51.2972,51.3144,51.2972,51.3144,2900.0
2010-11-09 13:05:00,59.81,59.84,59.81,59.84,7200.0,51.3144,51.3401,51.3144,51.3401,7200.0
2010-11-09 13:10:00,59.83,59.85,59.81,59.85,1500.0,51.3316,51.3487,51.3144,51.3487,1500.0
2010-11-09 13:15:00,59.83,59.87,59.8,59.8,2400.0,51.3316,51.3659,51.3058,51.3058,2400.0
2010-11-09 13:20:00,59.8,59.8,59.74,59.76,3700.0,51.3058,51.3058,51.2543,51.2715,3700.0
2010-11-09 13:25:00,59.76,59.76,59.69,59.69,2700.0,51.2715,51.2715,51.2114,51.2114,2700.0
2010-11-09 13:30:00,59.7,59.74,59.69,59.74,2200.0,51.22,51.2543,51.2114,51.2543,2200.0
2010-11-09 13:35:00,59.72,59.73,59.64,59.64,1200.0,51.2372,51.2458,51.1685,51.1685,1200.0
2010-11-09 13:40:00,59.62,59.62,59.58,59.58,1200.0,51.1514,51.1514,51.1171,51.1171,1200.0
2010-11-09 13:45:00,59.57,59.57,59.51,59.55,2300.0,51.1085,51.1085,51.057,51.0913,2300.0
2010-11-09 13:50:00,59.54,59.61,59.54,59.61,600.0,51.0827,51.1428,51.0827,51.1428,600.0
2010-11-09 13:55:00,59.6,59.61,59.57,59.61,6200.0,51.1342,51.1428,51.1085,51.1428,6200.0
2010-11-09 14:00:00,59.6,59.62,59.6,59.6,10500.0,51.1342,51.1514,51.1342,51.1342,10500.0
2010-11-09 14:05:00,59.63,59.64,59.61,59.62,3300.0,51.16,51.1685,51.1428,51.1514,3300.0
2010-11-09 14:10:00,59.6,59.65,59.6,59.65,1600.0,51.1342,51.1771,51.1342,51.1771,1600.0
2010-11-09 14:15:00,59.66,59.7,59.64,59.64,3400.0,51.1857,51.22,51.1685,51.1685,3400.0
2010-11-09 14:20:00,59.63,59.64,59.61,59.64,3400.0,51.16,51.1685,51.1428,51.1685,3400.0
2010-11-09 14:25:00,59.65,59.66,59.63,59.66,2100.0,51.1771,51.1857,51.16,51.1857,2100.0
2010-11-09 14:30:00,59.66,59.69,59.66,59.68,1200.0,51.1857,51.2114,51.1857,51.2029,1200.0
2010-11-09 14:35:00,59.69,59.72,59.69,59.72,1000.0,51.2114,51.2372,51.2114,51.2372,1000.0
2010-11-09 14:40:00,59.68,59.71,59.68,59.71,1800.0,51.2029,51.2286,51.2029,51.2286,1800.0
2010-11-09 14:45:00,59.72,59.73,59.71,59.72,4100.0,51.2372,51.2458,51.2286,51.2372,4100.0
2010-11-09 14:50:00,59.71,59.72,59.66,59.66,4400.0,51.2286,51.2372,51.1857,51.1857,4400.0
2010-11-09 14:55:00,59.67,59.69,59.67,59.68,1600.0,51.1943,51.2114,51.1943,51.2029,1600.0
2010-11-09 15:00:00,59.64,59.64,59.58,59.6,5900.0,51.1685,51.1685,51.1171,51.1342,5900.0
2010-11-09 15:05:00,59.62,59.62,59.57,59.58,3900.0,51.1514,51.1514,51.1085,51.1171,3900.0
2010-11-09 15:10:00,59.56,59.58,59.52,59.53,11200.0,51.0999,51.1171,51.0656,51.0742,11200.0
2010-11-09 15:15:00,59.54,59.58,59.54,59.56,1000.0,51.0827,51.1171,51.0827,51.0999,1000.0
2010-11-09 15:20:00,59.53,59.55,59.52,59.52,3300.0,51.0742,51.0913,51.0656,51.0656,3300.0
2010-11-09 15:25:00,59.51,59.54,59.5,59.51,1800.0,51.057,51.0827,51.0484,51.057,1800.0
2010-11-09 15:30:00,59.5,59.54,59.46,59.54,4800.0,51.0484,51.0827,51.0141,51.0827,4800.0
2010-11-09 15:35:00,59.53,59.53,59.38,59.39,13400.0,51.0742,51.0742,50.9455,50.9541,13400.0
2010-11-09 15:40:00,59.39,59.43,59.31,59.33,5200.0,50.9541,50.9884,50.8854,50.9026,5200.0
2010-11-09 15:45:00,59.34,59.36,59.2,59.2,9700.0,50.9112,50.9283,50.791,50.791,9700.0
2010-11-09 15:50:00,59.22,59.28,59.22,59.25,4600.0,50.8082,50.8597,50.8082,50.8339,4600.0
2010-11-09 15:55:00,59.27,59.42,59.27,59.42,3200.0,50.8511,50.9798,50.8511,50.9798,3200.0
2010-11-10 09:30:00,59.38,59.52,59.38,59.4,9600.0,50.9455,51.0656,50.9455,50.9626,9600.0
2010-11-10 09:35:00,59.4,59.4,59.31,59.32,4200.0,50.9626,50.9626,50.8854,50.894,4200.0
2010-11-10 09:40:00,59.28,59.28,59.23,59.26,2500.0,50.8597,50.8597,50.8168,50.8425,2500.0
2010-11-10 09:45:00,59.3,59.32,59.27,59.27,1100.0,50.8768,50.894,50.8511,50.8511,1100.0
2010-11-10 09:50:00,59.2,59.22,59.12,59.22,6500.0,50.791,50.8082,50.7224,50.8082,6500.0
2010-11-10 09:55:00,59.23,59.23,59.08,59.16,2300.0,50.8168,50.8168,50.6881,50.7567,2300.0
2010-11-10 10:00:00,59.16,59.18,59.16,59.17,3000.0,50.7567,50.7739,50.7567,50.7653,3000.0
2010-11-10 10:05:00,59.05,59.06,59.0,59.05,6700.0,50.6623,50.6709,50.6194,50.6623,6700.0
2010-11-10 10:10:00,59.05,59.15,59.05,59.15,2800.0,50.6623,50.7481,50.6623,50.7481,2800.0
2010-11-10 10:15:00,59.14,59.15,59.12,59.14,2500.0,50.7396,50.7481,50.7224,50.7396,2500.0
2010-11-10 10:20:00,59.08,59.14,59.07,59.14,3100.0,50.6881,50.7396,50.6795,50.7396,3100.0
2010-11-10 10:25:00,59.14,59.14,59.05,59.07,1600.0,50.7396,50.7396,50.6623,50.6795,1600.0
2010-11-10 10:30:00,59.07,59.15,59.07,59.12,3400.0,50.6795,50.7481,50.6795,50.7224,3400.0
2010-11-10 10:35:00,59.1,59.16,59.1,59.15,2700.0,50.7052,50.7567,50.7052,50.7481,2700.0
2010-11-10 10:40:00,59.23,59.24,59.22,59.22,2400.0,50.8168,50.8254,50.8082,50.8082,2400.0
2010-11-10 10:45:00,59.18,59.18,59.17,59.17,1500.0,50.7739,50.7739,50.7653,50.7653,1500.0
2010-11-10 10:50:00,59.13,59.18,59.11,59.17,800.0,50.731,50.7739,50.7138,50.7653,800.0
2010-11-10 10:55:00,59.16,59.18,59.16,59.17,800.0,50.7567,50.7739,50.7567,50.7653,800.0
2010-11-10 11:00:00,59.22,59.25,59.22,59.25,300.0,50.8082,50.8339,50.8082,50.8339,300.0
2010-11-10 11:05:00,59.22,59.22,59.17,59.17,700.0,50.8082,50.8082,50.7653,50.7653,700.0
2010-11-10 11:10:00,59.16,59.23,59.16,59.23,2200.0,50.7567,50.8168,50.7567,50.8168,2200.0
2010-11-10 11:15:00,59.19,59.19,59.16,59.17,1300.0,50.7825,50.7825,50.7567,50.7653,1300.0
2010-11-10 11:20:00,59.21,59.26,59.21,59.23,5000.0,50.7996,50.8425,50.7996,50.8168,5000.0
2010-11-10 11:25:00,59.24,59.27,59.24,59.27,1100.0,50.8254,50.8511,50.8254,50.8511,1100.0
2010-11-10 11:30:00,59.32,59.36,59.32,59.34,1700.0,50.894,50.9283,50.894,50.9112,1700.0
2010-11-10 11:35:00,59.33,59.38,59.33,59.38,1000.0,50.9026,50.9455,50.9026,50.9455,1000.0
2010-11-10 11:40:00,59.38,59.38,59.36,59.37,500.0,50.9455,50.9455,50.9283,50.9369,500.0
2010-11-10 11:45:00,59.38,59.4,59.38,59.4,700.0,50.9455,50.9626,50.9455,50.9626,700.0
2010-11-10 11:50:00,59.43,59.51,59.43,59.48,3100.0,50.9884,51.057,50.9884,51.0313,3100.0
2010-11-10 11:55:00,59.49,59.54,59.49,59.51,1100.0,51.0398,51.0827,51.0398,51.057,1100.0
2010-11-10 12:00:00,59.53,59.55,59.52,59.54,2100.0,51.0742,51.0913,51.0656,51.0827,2100.0
2010-11-10 12:05:00,59.54,59.54,59.5,59.5,8400.0,51.0827,51.0827,51.0484,51.0484,8400.0
2010-11-10 12:10:00,59.48,59.51,59.48,59.49,10700.0,51.0313,51.057,51.0313,51.0398,10700.0
2010-11-10 12:15:00,59.5,59.5,59.45,59.45,9300.0,51.0484,51.0484,51.0055,51.0055,9300.0
2010-11-10 12:20:00,59.44,59.44,59.4,59.42,5400.0,50.9969,50.9969,50.9626,50.9798,5400.0
2010-11-10 12:25:00,59.43,59.45,59.42,59.44,4000.0,50.9884,51.0055,50.9798,50.9969,4000.0
2010-11-10 12:30:00,59.46,59.48,59.46,59.48,2000.0,51.0141,51.0313,51.0141,51.0313,2000.0
2010-11-10 12:35:00,59.45,59.46,59.45,59.46,800.0,51.0055,51.0141,51.0055,51.0141,800.0
2010-11-10 12:40:00,59.4,59.45,59.4,59.44,2900.0,50.9626,51.0055,50.9626,50.9969,2900.0
2010-11-10 12:45:00,59.4,59.44,59.4,59.41,800.0,50.9626,50.9969,50.9626,50.9712,800.0
2010-11-10 12:50:00,59.44,59.48,59.44,59.48,1900.0,50.9969,51.0313,50.9969,51.0313,1900.0
2010-11-10 12:55:00,59.46,59.48,59.46,59.48,1700.0,51.0141,51.0313,51.0141,51.0313,1700.0
2010-11-10 13:00:00,59.42,59.42,59.34,59.37,1100.0,50.9798,50.9798,50.9112,50.9369,1100.0
2010-11-10 13:05:00,59.41,59.44,59.38,59.41,7400.0,50.9712,50.9969,50.9455,50.9712,7400.0
2010-11-10 13:10:00,59.47,59.47,59.46,59.46,300.0,51.0227,51.0227,51.0141,51.0141,300.0
2010-11-10 13:15:00,59.45,59.58,59.43,59.58,700.0,51.0055,51.1171,50.9884,51.1171,700.0
2010-11-10 13:20:00,59.59,59.65,59.57,59.57,12900.0,51.1256,51.1771,51.1085,51.1085,12900.0
2010-11-10 13:25:00,59.63,59.63,59.61,59.63,1900.0,51.16,51.16,51.1428,51.16,1900.0
2010-11-10 13:30:00,59.64,59.65,59.57,59.58,700.0,51.1685,51.1771,51.1085,51.1171,700.0
2010-11-10 13:35:00,59.59,59.59,59.58,59.58,800.0,51.1256,51.1256,51.1171,51.1171,800.0
2010-11-10 13:40:00,59.58,59.58,59.52,59.55,8900.0,51.1171,51.1171,51.0656,51.0913,8900.0
2010-11-10 13:45:00,59.55,59.57,59.55,59.57,1400.0,51.0913,51.1085,51.0913,51.1085,1400.0
2010-11-10 13:50:00,59.56,59.56,59.52,59.55,2000.0,51.0999,51.0999,51.0656,51.0913,2000.0
2010-11-10 13:55:00,59.54,59.6,59.54,59.57,1900.0,51.0827,51.1342,51.0827,51.1085,1900.0
2010-11-10 14:00:00,59.6,59.65,59.57,59.64,5100.0,51.1342,51.1771,51.1085,51.1685,5100.0
2010-11-10 14:05:00,59.69,59.71,59.68,59.7,1300.0,51.2114,51.2286,51.2029,51.22,1300.0
2010-11-10 14:10:00,59.71,59.71,59.67,59.68,3900.0,51.2286,51.2286,51.1943,51.2029,3900.0
2010-11-10 14:15:00,59.69,59.7,59.65,59.7,3300.0,51.2114,51.22,51.1771,51.22,3300.0
2010-11-10 14:20:00,59.67,59.67,59.59,59.6,900.0,51.1943,51.1943,51.1256,51.1342,900.0
2010-11-10 14:25:00,59.64,59.69,59.64,59.69,500.0,51.1685,51.2114,51.1685,51.2114,500.0
2010-11-10 14:30:00,59.67,59.68,59.63,59.65,3200.0,51.1943,51.2029,51.16,51.1771,3200.0
2010-11-10 14:35:00,59.65,59.67,59.64,59.67,1000.0,51.1771,51.1943,51.1685,51.1943,1000.0
2010-11-10 14:40:00,59.65,59.66,59.62,59.65,1500.0,51.1771,51.1857,51.1514,51.1771,1500.0
2010-11-10 14:45:00,59.66,59.66,59.62,59.63,8500.0,51.1857,51.1857,51.1514,51.16,8500.0
2010-11-10 14:50:00,59.6,59.66,59.6,59.66,10200.0,51.1342,51.1857,51.1342,51.1857,10200.0
2010-11-10 14:55:00,59.64,59.65,59.64,59.65,500.0,51.1685,51.1771,51.1685,51.1771,500.0
2010-11-10 15:00:00,59.66,59.68,59.62,59.62,2400.0,51.1857,51.2029,51.1514,51.1514,2400.0
2010-11-10 15:05:00,59.63,59.63,59.57,59.6,8300.0,51.16,51.16,51.1085,51.1342,8300.0
2010-11-10 15:10:00,59.59,59.67,59.59,59.63,5200.0,51.1256,51.1943,51.1256,51.16,5200.0
2010-11-10 15:15:00,59.63,59.64,59.6,59.61,1300.0,51.16,51.1685,51.1342,51.1428,1300.0
2010-11-10 15:20:00,59.63,59.64,59.6,59.64,3200.0,51.16,51.1685,51.1342,51.1685,3200.0
2010-11-10 15:25:00,59.66,59.68,59.65,59.68,2600.0,51.1857,51.2029,51.1771,51.2029,2600.0
2010-11-10 15:30:00,59.66,59.7,59.65,59.69,6500.0,51.1857,51.22,51.1771,51.2114,6500.0
2010-11-10 15:35:00,59.68,59.7,59.63,59.65,8100.0,51.2029,51.22,51.16,51.1771,8100.0
2010-11-10 15:40:00,59.65,59.66,59.63,59.64,4400.0,51.1771,51.1857,51.16,51.1685,4400.0
2010-11-10 15:45:00,59.65,59.69,59.65,59.68,3000.0,51.1771,51.2114,51.1771,51.2029,3000.0
2010-11-10 15:50:00,59.68,59.69,59.68,59.68,1700.0,51.2029,51.2114,51.2029,51.2029,1700.0
2010-11-10 15:55:00,59.68,59.72,59.67,59.72,2100.0,51.2029,51.2372,51.1943,51.2372,2100.0
2010-11-11 09:30:00,59.09,59.09,58.84,58.92,26500.0,50.6967,50.6967,50.4822,50.5508,26500.0
2010-11-11 09:35:00,58.98,59.03,58.97,59.02,2000.0,50.6023,50.6452,50.5937,50.6366,2000.0
2010-11-11 09:40:00,59.0,59.0,58.88,58.89,2100.0,50.6194,50.6194,50.5165,50.5251,2100.0
2010-11-11 09:45:00,58.86,58.96,58.86,58.96,3700.0,50.4993,50.5851,50.4993,50.5851,3700.0
2010-11-11 09:50:00,58.94,58.96,58.92,58.92,1600.0,50.568,50.5851,50.5508,50.5508,1600.0
2010-11-11 09:55:00,59.01,59.06,59.01,59.06,1800.0,50.628,50.6709,50.628,50.6709,1800.0
2010-11-11 10:00:00,58.97,59.02,58.97,59.02,1700.0,50.5937,50.6366,50.5937,50.6366,1700.0
2010-11-11 10:05:00,59.01,59.15,59.01,59.15,1500.0,50.628,50.7481,50.628,50.7481,1500.0
2010-11-11 10:10:00,59.13,59.14,59.11,59.11,8000.0,50.731,50.7396,50.7138,50.7138,8000.0
2010-11-11 10:15:00,59.12,59.21,59.12,59.21,2000.0,50.7224,50.7996,50.7224,50.7996,2000.0
2010-11-11 10:20:00,59.21,59.22,59.18,59.22,9200.0,50.7996,50.8082,50.7739,50.8082,9200.0
2010-11-11 10:25:00,59.23,59.23,59.18,59.18,6000.0,50.8168,50.8168,50.7739,50.7739,6000.0
2010-11-11 10:30:00,59.17,59.18,59.14,59.17,600.0,50.7653,50.7739,50.7396,50.7653,600.0
2010-11-11 10:35:00,59.13,59.13,59.03,59.06,2300.0,50.731,50.731,50.6452,50.6709,2300.0
2010-11-11 10:40:00,59.07,59.09,59.04,59.05,6800.0,50.6795,50.6967,50.6538,50.6623,6800.0
2010-11-11 10:45:00,59.06,59.12,59.06,59.07,1400.0,50.6709,50.7224,50.6709,50.6795,1400.0
2010-11-11 10:50:00,59.04,59.1,59.04,59.1,1000.0,50.6538,50.7052,50.6538,50.7052,1000.0
2010-11-11 10:55:00,59.12,59.18,59.11,59.17,2900.0,50.7224,50.7739,50.7138,50.7653,2900.0
2010-11-11 11:00:00,59.15,59.18,59.14,59.18,600.0,50.7481,50.7739,50.7396,50.7739,600.0
2010-11-11 11:05:00,59.18,59.18,59.03,59.03,3300.0,50.7739,50.7739,50.6452,50.6452,3300.0
2010-11-11 11:10:00,59.09,59.09,59.07,59.07,1300.0,50.6967,50.6967,50.6795,50.6795,1300.0
2010-11-11 11:15:00,59.13,59.13,59.09,59.09,700.0,50.731,50.731,50.6967,50.6967,700.0
2010-11-11 11:20:00,59.13,59.13,59.07,59.07,700.0,50.731,50.731,50.6795,50.6795,700.0
2010-11-11 11:25:00,59.04,59.09,59.04,59.07,4000.0,50.6538,50.6967,50.6538,50.6795,4000.0
2010-11-11 11:30:00,59.12,59.14,59.11,59.11,1300.0,50.7224,50.7396,50.7138,50.7138,1300.0
2010-11-11 11:35:00,59.12,59.15,59.12,59.15,500.0,50.7224,50.7481,50.7224,50.7481,500.0
2010-11-11 11:40:00,59.14,59.15,59.1,59.11,1600.0,50.7396,50.7481,50.7052,50.7138,1600.0
2010-11-11 11:45:00,59.15,59.21,59.14,59.18,1000.0,50.7481,50.7996,50.7396,50.7739,1000.0
2010-11-11 11:50:00,59.21,59.21,59.18,59.18,7200.0,50.7996,50.7996,50.7739,50.7739,7200.0
2010-11-11 11:55:00,59.19,59.19,59.19,59.19,300.0,50.7825,50.7825,50.7825,50.7825,300.0
2010-11-11 12:00:00,59.19,59.22,59.19,59.22,1200.0,50.7825,50.8082,50.7825,50.8082,1200.0
2010-11-11 12:05:00,59.26,59.27,59.23,59.24,4500.0,50.8425,50.8511,50.8168,50.8254,4500.0
2010-11-11 12:10:00,59.21,59.27,59.21,59.27,900.0,50.7996,50.8511,50.7996,50.8511,900.0
2010-11-11 12:15:00,59.29,59.29,59.26,59.26,2000.0,50.8683,50.8683,50.8425,50.8425,2000.0
2010-11-11 12:20:00,59.28,59.28,59.27,59.27,1400.0,50.8597,50.8597,50.8511,50.8511,1400.0
2010-11-11 12:25:00,59.26,59.29,59.22,59.22,6800.0,50.8425,50.8683,50.8082,50.8082,6800.0
2010-11-11 12:30:00,59.26,59.28,59.25,59.26,2400.0,50.8425,50.8597,50.8339,50.8425,2400.0
2010-11-11 12:35:00,59.23,59.23,59.23,59.23,600.0,50.8168,50.8168,50.8168,50.8168,600.0
2010-11-11 12:40:00,59.21,59.25,59.21,59.25,3700.0,50.7996,50.8339,50.7996,50.8339,3700.0
2010-11-11 12:45:00,59.21,59.21,59.21,59.21,400.0,50.7996,50.7996,50.7996,50.7996,400.0
2010-11-11 12:50:00,59.22,59.22,59.21,59.21,700.0,50.8082,50.8082,50.7996,50.7996,700.0
2010-11-11 12:55:00,59.2,59.22,59.2,59.22,1500.0,50.791,50.8082,50.791,50.8082,1500.0
2010-11-11 13:00:00,59.21,59.22,59.16,59.18,1200.0,50.7996,50.8082,50.7567,50.7739,1200.0
2010-11-11 13:05:00,59.17,59.23,59.17,59.23,700.0,50.7653,50.8168,50.7653,50.8168,700.0
2010-11-11 13:10:00,59.24,59.24,59.24,59.24,200.0,50.8254,50.8254,50.8254,50.8254,200.0
2010-11-11 13:15:00,59.27,59.29,59.26,59.26,1300.0,50.8511,50.8683,50.8425,50.8425,1300.0
2010-11-11 13:20:00,59.26,59.28,59.26,59.27,5900.0,50.8425,50.8597,50.8425,50.8511,5900.0
2010-11-11 13:25:00,59.28,59.28,59.25,59.25,2900.0,50.8597,50.8597,50.8339,50.8339,2900.0
2010-11-11 13:30:00,59.23,59.28,59.23,59.26,2800.0,50.8168,50.8597,50.8168,50.8425,2800.0
2010-11-11 13:35:00,59.28,59.32,59.26,59.31,2500.0,50.8597,50.894,50.8425,50.8854,2500.0
2010-11-11 13:40:00,59.32,59.38,59.32,59.37,4800.0,50.894,50.9455,50.894,50.9369,4800.0
2010-11-11 13:45:00,59.38,59.39,59.37,59.38,2000.0,50.9455,50.9541,50.9369,50.9455,2000.0
2010-11-11 13:50:00,59.38,59.4,59.36,59.37,1000.0,50.9455,50.9626,50.9283,50.9369,1000.0
2010-11-11 13:55:00,59.37,59.37,59.37,59.37,900.0,50.9369,50.9369,50.9369,50.9369,900.0
2010-11-11 14:00:00,59.37,59.37,59.33,59.33,2800.0,50.9369,50.9369,50.9026,50.9026,2800.0
2010-11-11 14:05:00,59.34,59.36,59.34,59.36,200.0,50.9112,50.9283,50.9112,50.9283,200.0
2010-11-11 14:10:00,59.34,59.39,59.34,59.39,1000.0,50.9112,50.9541,50.9112,50.9541,1000.0
2010-11-11 14:15:00,59.38,59.45,59.38,59.44,1500.0,50.9455,51.0055,50.9455,50.9969,1500.0
2010-11-11 14:20:00,59.45,59.45,59.4,59.41,4700.0,51.0055,51.0055,50.9626,50.9712,4700.0
2010-11-11 14:25:00,59.45,59.45,59.41,59.41,400.0,51.0055,51.0055,50.9712,50.9712,400.0
2010-11-11 14:30:00,59.44,59.49,59.44,59.48,2600.0,50.9969,51.0398,50.9969,51.0313,2600.0
2010-11-11 14:35:00,59.49,59.49,59.46,59.46,1200.0,51.0398,51.0398,51.0141,51.0141,1200.0
2010-11-11 14:40:00,59.45,59.48,59.45,59.45,2200.0,51.0055,51.0313,51.0055,51.0055,2200.0
2010-11-11 14:45:00,59.44,59.44,59.44,59.44,3800.0,50.9969,50.9969,50.9969,50.9969,3800.0
2010-11-11 14:50:00,59.43,59.43,59.36,59.38,5900.0,50.9884,50.9884,50.9283,50.9455,5900.0
2010-11-11 14:55:00,59.37,59.41,59.37,59.39,12600.0,50.9369,50.9712,50.9369,50.9541,12600.0
2010-11-11 15:00:00,59.38,59.38,59.37,59.37,700.0,50.9455,50.9455,50.9369,50.9369,700.0
2010-11-11 15:05:00,59.38,59.42,59.38,59.42,2800.0,50.9455,50.9798,50.9455,50.9798,2800.0
2010-11-11 15:10:00,59.39,59.42,59.39,59.41,800.0,50.9541,50.9798,50.9541,50.9712,800.0
2010-11-11 15:15:00,59.42,59.44,59.42,59.43,2100.0,50.9798,50.9969,50.9798,50.9884,2100.0
2010-11-11 15:20:00,59.43,59.45,59.35,59.36,2300.0,50.9884,51.0055,50.9197,50.9283,2300.0
2010-11-11 15:25:00,59.33,59.38,59.33,59.38,4500.0,50.9026,50.9455,50.9026,50.9455,4500.0
2010-11-11 15:30:00,59.39,59.39,59.28,59.31,4500.0,50.9541,50.9541,50.8597,50.8854,4500.0
2010-11-11 15:35:00,59.29,59.32,59.29,59.32,900.0,50.8683,50.894,50.8683,50.894,900.0
2010-11-11 15:40:00,59.3,59.32,59.28,59.32,3300.0,50.8768,50.894,50.8597,50.894,3300.0
2010-11-11 15:45:00,59.36,59.36,59.34,59.34,1000.0,50.9283,50.9283,50.9112,50.9112,1000.0
2010-11-11 15:50:00,59.34,59.34,59.32,59.34,2200.0,50.9112,50.9112,50.894,50.9112,2200.0
2010-11-11 15:55:00,59.35,59.44,59.32,59.44,2400.0,50.9197,50.9969,50.894,50.9969,2400.0
2010-11-12 09:30:00,58.99,59.11,58.97,59.11,42100.0,50.6109,50.7138,50.5937,50.7138,42100.0
2010-11-12 09:35:00,59.08,59.1,59.03,59.03,3800.0,50.6881,50.7052,50.6452,50.6452,3800.0
2010-11-12 09:40:00,59.04,59.12,59.04,59.12,1600.0,50.6538,50.7224,50.6538,50.7224,1600.0
2010-11-12 09:45:00,59.14,59.16,59.12,59.15,5800.0,50.7396,50.7567,50.7224,50.7481,5800.0
2010-11-12 09:50:00,59.14,59.35,59.14,59.35,8300.0,50.7396,50.9197,50.7396,50.9197,8300.0
2010-11-12 09:55:00,59.31,59.31,59.16,59.22,3700.0,50.8854,50.8854,50.7567,50.8082,3700.0
2010-11-12 10:00:00,59.2,59.21,59.14,59.14,2300.0,50.791,50.7996,50.7396,50.7396,2300.0
2010-11-12 10:05:00,59.11,59.13,59.07,59.07,1100.0,50.7138,50.731,50.6795,50.6795,1100.0
2010-11-12 10:10:00,59.1,59.13,59.09,59.09,1300.0,50.7052,50.731,50.6967,50.6967,1300.0
2010-11-12 10:15:00,59.15,59.21,59.14,59.14,4600.0,50.7481,50.7996,50.7396,50.7396,4600.0
2010-11-12 10:20:00,59.11,59.13,59.06,59.06,7000.0,50.7138,50.731,50.6709,50.6709,7000.0
2010-11-12 10:25:00,59.03,59.03,59.0,59.01,800.0,50.6452,50.6452,50.6194,50.628,800.0
2010-11-12 10:30:00,58.91,58.96,58.89,58.96,800.0,50.5422,50.5851,50.5251,50.5851,800.0
2010-11-12 10:35:00,58.92,58.92,58.84,58.84,1200.0,50.5508,50.5508,50.4822,50.4822,1200.0
2010-11-12 10:40:00,58.87,58.87,58.85,58.87,2500.0,50.5079,50.5079,50.4908,50.5079,2500.0
2010-11-12 10:45:00,58.89,58.89,58.87,58.87,400.0,50.5251,50.5251,50.5079,50.5079,400.0
2010-11-12 10:50:00,58.78,58.79,58.75,58.75,600.0,50.4307,50.4393,50.405,50.405,600.0
2010-11-12 10:55:00,58.77,58.77,58.72,58.73,1600.0,50.4221,50.4221,50.3792,50.3878,1600.0
2010-11-12 11:00:00,58.72,58.77,58.71,58.77,1400.0,50.3792,50.4221,50.3706,50.4221,1400.0
2010-11-12 11:05:00,58.76,58.76,58.66,58.67,2800.0,50.4135,50.4135,50.3277,50.3363,2800.0
2010-11-12 11:10:00,58.69,58.76,58.69,58.76,300.0,50.3535,50.4135,50.3535,50.4135,300.0
2010-11-12 11:15:00,58.74,58.75,58.72,58.73,900.0,50.3964,50.405,50.3792,50.3878,900.0
2010-11-12 11:20:00,58.74,58.82,58.73,58.79,3400.0,50.3964,50.465,50.3878,50.4393,3400.0
2010-11-12 11:25:00,58.86,58.87,58.83,58.86,32800.0,50.4993,50.5079,50.4736,50.4993,32800.0
2010-11-12 11:30:00,58.84,58.86,58.84,58.84,2100.0,50.4822,50.4993,50.4822,50.4822,2100.0
2010-11-12 11:35:00,58.81,58.81,58.8,58.8,400.0,50.4564,50.4564,50.4479,50.4479,400.0
2010-11-12 11:40:00,58.82,58.82,58.81,58.82,800.0,50.465,50.465,50.4564,50.465,800.0
2010-11-12 11:45:00,58.82,58.83,58.77,58.78,1100.0,50.465,50.4736,50.4221,50.4307,1100.0
2010-11-12 11:50:00,58.75,58.75,58.64,58.66,4400.0,50.405,50.405,50.3106,50.3277,4400.0
2010-11-12 11:55:00,58.66,58.7,58.66,58.69,300.0,50.3277,50.3621,50.3277,50.3535,300.0
2010-11-12 12:00:00,58.68,58.7,58.64,58.66,1900.0,50.3449,50.3621,50.3106,50.3277,1900.0
2010-11-12 12:05:00,58.69,58.71,58.68,58.68,1200.0,50.3535,50.3706,50.3449,50.3449,1200.0
2010-11-12 12:10:00,58.67,58.67,58.61,58.65,2300.0,50.3363,50.3363,50.2848,50.3192,2300.0
2010-11-12 12:15:00,58.63,58.63,58.55,58.55,1600.0,50.302,50.302,50.2334,50.2334,1600.0
2010-11-12 12:20:00,58.52,58.53,58.44,58.47,6600.0,50.2076,50.2162,50.139,50.1647,6600.0
2010-11-12 12:25:00,58.45,58.48,58.41,58.41,1500.0,50.1476,50.1733,50.1133,50.1133,1500.0
2010-11-12 12:30:00,58.41,58.45,58.39,58.39,5100.0,50.1133,50.1476,50.0961,50.0961,5100.0
2010-11-12 12:35:00,58.37,58.44,58.33,58.44,4700.0,50.0789,50.139,50.0446,50.139,4700.0
2010-11-12 12:40:00,58.43,58.46,58.43,58.44,1200.0,50.1304,50.1562,50.1304,50.139,1200.0
2010-11-12 12:45:00,58.43,58.43,58.36,58.37,1800.0,50.1304,50.1304,50.0704,50.0789,1800.0
2010-11-12 12:50:00,58.33,58.33,58.29,58.32,2300.0,50.0446,50.0446,50.0103,50.036,2300.0
2010-11-12 12:55:00,58.41,58.41,58.34,58.34,4900.0,50.1133,50.1133,50.0532,50.0532,4900.0
2010-11-12 13:00:00,58.34,58.34,58.31,58.31,10000.0,50.0532,50.0532,50.0275,50.0275,10000.0
2010-11-12 13:05:00,58.37,58.38,58.33,58.35,2600.0,50.0789,50.0875,50.0446,50.0618,2600.0
2010-11-12 13:10:00,58.37,58.4,58.36,58.4,2400.0,50.0789,50.1047,50.0704,50.1047,2400.0
2010-11-12 13:15:00,58.42,58.44,58.39,58.39,1600.0,50.1218,50.139,50.0961,50.0961,1600.0
2010-11-12 13:20:00,58.38,58.42,58.35,58.42,12500.0,50.0875,50.1218,50.0618,50.1218,12500.0
2010-11-12 13:25:00,58.38,58.48,58.38,58.45,2500.0,50.0875,50.1733,50.0875,50.1476,2500.0
2010-11-12 13:30:00,58.41,58.45,58.41,58.45,7600.0,50.1133,50.1476,50.1133,50.1476,7600.0
2010-11-12 13:35:00,58.45,58.5,58.45,58.5,700.0,50.1476,50.1905,50.1476,50.1905,700.0
2010-11-12 13:40:00,58.51,58.52,58.5,58.5,1900.0,50.199,50.2076,50.1905,50.1905,1900.0
2010-11-12 13:45:00,58.48,58.49,58.47,58.47,6700.0,50.1733,50.1819,50.1647,50.1647,6700.0
2010-11-12 13:50:00,58.49,58.5,58.45,58.47,2800.0,50.1819,50.1905,50.1476,50.1647,2800.0
2010-11-12 13:55:00,58.44,58.44,58.38,58.38,1900.0,50.139,50.139,50.0875,50.0875,1900.0
2010-11-12 14:00:00,58.37,58.39,58.35,58.36,2200.0,50.0789,50.0961,50.0618,50.0704,2200.0
2010-11-12 14:05:00,58.4,58.4,58.35,58.38,3700.0,50.1047,50.1047,50.0618,50.0875,3700.0
2010-11-12 14:10:00,58.41,58.42,58.39,58.42,2600.0,50.1133,50.1218,50.0961,50.1218,2600.0
2010-11-12 14:15:00,58.46,58.5,58.46,58.5,1100.0,50.1562,50.1905,50.1562,50.1905,1100.0
2010-11-12 14:20:00,58.51,58.52,58.51,58.52,1500.0,50.199,50.2076,50.199,50.2076,1500.0
2010-11-12 14:25:00,58.46,58.46,58.41,58.45,2300.0,50.1562,50.1562,50.1133,50.1476,2300.0
2010-11-12 14:30:00,58.43,58.48,58.4,58.48,6500.0,50.1304,50.1733,50.1047,50.1733,6500.0
2010-11-12 14:35:00,58.47,58.51,58.44,58.51,2700.0,50.1647,50.199,50.139,50.199,2700.0
2010-11-12 14:40:00,58.5,58.5,58.44,58.45,5000.0,50.1905,50.1905,50.139,50.1476,5000.0
2010-11-12 14:45:00,58.46,58.53,58.46,58.53,2400.0,50.1562,50.2162,50.1562,50.2162,2400.0
2010-11-12 14:50:00,58.57,58.62,58.57,58.6,1400.0,50.2505,50.2934,50.2505,50.2763,1400.0
2010-11-12 14:55:00,58.61,58.62,58.55,58.57,7600.0,50.2848,50.2934,50.2334,50.2505,7600.0
2010-11-12 15:00:00,58.54,58.62,58.54,58.61,5900.0,50.2248,50.2934,50.2248,50.2848,5900.0
2010-11-12 15:05:00,58.63,58.69,58.63,58.66,2200.0,50.302,50.3535,50.302,50.3277,2200.0
2010-11-12 15:10:00,58.63,58.65,58.61,58.61,5200.0,50.302,50.3192,50.2848,50.2848,5200.0
2010-11-12 15:15:00,58.6,58.66,58.58,58.66,1100.0,50.2763,50.3277,50.2591,50.3277,1100.0
2010-11-12 15:20:00,58.67,58.7,58.58,58.62,2600.0,50.3363,50.3621,50.2591,50.2934,2600.0
2010-11-12 15:25:00,58.6,58.6,58.51,58.54,2800.0,50.2763,50.2763,50.199,50.2248,2800.0
2010-11-12 15:30:00,58.53,58.59,58.53,58.59,2100.0,50.2162,50.2677,50.2162,50.2677,2100.0
2010-11-12 15:35:00,58.59,58.61,58.52,58.55,4700.0,50.2677,50.2848,50.2076,50.2334,4700.0
2010-11-12 15:40:00,58.54,58.56,58.48,58.49,1900.0,50.2248,50.2419,50.1733,50.1819,1900.0
2010-11-12 15:45:00,58.5,58.6,58.5,58.58,2200.0,50.1905,50.2763,50.1905,50.2591,2200.0
2010-11-12 15:50:00,58.56,58.56,58.51,58.51,3000.0,50.2419,50.2419,50.199,50.199,3000.0
2010-11-12 15:55:00,58.51,58.59,58.51,58.56,1300.0,50.199,50.2677,50.199,50.2419,1300.0
2010-11-15 09:30:00,58.71,58.83,58.71,58.8,14100.0,50.3706,50.4736,50.3706,50.4479,14100.0
2010-11-15 09:35:00,58.8,58.9,58.8,58.87,1700.0,50.4479,50.5337,50.4479,50.5079,1700.0
2010-11-15 09:40:00,58.87,58.87,58.87,58.87,0.0,50.5079,50.5079,50.5079,50.5079,0.0
2010-11-15 09:45:00,58.83,58.83,58.75,58.75,2400.0,50.4736,50.4736,50.405,50.405,2400.0
2010-11-15 09:50:00,58.72,58.76,58.71,58.76,3100.0,50.3792,50.4135,50.3706,50.4135,3100.0
2010-11-15 09:55:00,58.68,58.7,58.68,58.69,2900.0,50.3449,50.3621,50.3449,50.3535,2900.0
2010-11-15 10:00:00,58.64,58.67,58.61,58.61,4900.0,50.3106,50.3363,50.2848,50.2848,4900.0
2010-11-15 10:05:00,58.58,58.62,58.56,58.6,2400.0,50.2591,50.2934,50.2419,50.2763,2400.0
2010-11-15 10:10:00,58.59,58.62,58.57,58.62,8300.0,50.2677,50.2934,50.2505,50.2934,8300.0
2010-11-15 10:15:00,58.62,58.67,58.62,58.66,1600.0,50.2934,50.3363,50.2934,50.3277,1600.0
2010-11-15 10:20:00,58.67,58.71,58.65,58.71,900.0,50.3363,50.3706,50.3192,50.3706,900.0
2010-11-15 10:25:00,58.73,58.73,58.71,58.71,2400.0,50.3878,50.3878,50.3706,50.3706,2400.0
2010-11-15 10:30:00,58.71,58.76,58.71,58.74,4500.0,50.3706,50.4135,50.3706,50.3964,4500.0
2010-11-15 10:35:00,58.7,58.78,58.7,58.77,8400.0,50.3621,50.4307,50.3621,50.4221,8400.0
2010-11-15 10:40:00,58.77,58.78,58.72,58.73,4900.0,50.4221,50.4307,50.3792,50.3878,4900.0
2010-11-15 10:45:00,58.72,58.77,58.72,58.77,2300.0,50.3792,50.4221,50.3792,50.4221,2300.0
2010-11-15 10:50:00,58.71,58.71,58.69,58.7,2000.0,50.3706,50.3706,50.3535,50.3621,2000.0
2010-11-15 10:55:00,58.7,58.72,58.67,58.72,2900.0,50.3621,50.3792,50.3363,50.3792,2900.0
2010-11-15 11:00:00,58.72,58.76,58.66,58.66,1200.0,50.3792,50.4135,50.3277,50.3277,1200.0
2010-11-15 11:05:00,58.65,58.65,58.61,58.64,1700.0,50.3192,50.3192,50.2848,50.3106,1700.0
2010-11-15 11:10:00,58.66,58.7,58.66,58.7,2700.0,50.3277,50.3621,50.3277,50.3621,2700.0
2010-11-15 11:15:00,58.7,58.73,58.69,58.73,1100.0,50.3621,50.3878,50.3535,50.3878,1100.0
2010-11-15 11:20:00,58.73,58.73,58.69,58.69,600.0,50.3878,50.3878,50.3535,50.3535,600.0
2010-11-15 11:25:00,58.7,58.7,58.7,58.7,300.0,50.3621,50.3621,50.3621,50.3621,300.0
2010-11-15 11:30:00,58.7,58.73,58.7,58.73,1500.0,50.3621,50.3878,50.3621,50.3878,1500.0
2010-11-15 11:35:00,58.76,58.8,58.76,58.79,1500.0,50.4135,50.4479,50.4135,50.4393,1500.0
2010-11-15 11:40:00,58.8,58.81,58.8,58.81,7800.0,50.4479,50.4564,50.4479,50.4564,7800.0
2010-11-15 11:45:00,58.88,58.95,58.88,58.92,5800.0,50.5165,50.5766,50.5165,50.5508,5800.0
2010-11-15 11:50:00,58.92,58.92,58.87,58.89,2900.0,50.5508,50.5508,50.5079,50.5251,2900.0
2010-11-15 11:55:00,58.9,58.9,58.9,58.9,100.0,50.5337,50.5337,50.5337,50.5337,100.0
2010-11-15 12:00:00,58.92,58.94,58.88,58.88,3900.0,50.5508,50.568,50.5165,50.5165,3900.0
2010-11-15 12:05:00,58.88,58.88,58.88,58.88,0.0,50.5165,50.5165,50.5165,50.5165,0.0
2010-11-15 12:10:00,58.83,58.83,58.82,58.82,900.0,50.4736,50.4736,50.465,50.465,900.0
2010-11-15 12:15:00,58.83,58.83,58.78,58.79,1600.0,50.4736,50.4736,50.4307,50.4393,1600.0
2010-11-15 12:20:00,58.81,58.81,58.76,58.76,700.0,50.4564,50.4564,50.4135,50.4135,700.0
2010-11-15 12:25:00,58.83,58.86,58.83,58.84,2900.0,50.4736,50.4993,50.4736,50.4822,2900.0
2010-11-15 12:30:00,58.82,58.84,58.82,58.83,600.0,50.465,50.4822,50.465,50.4736,600.0
2010-11-15 12:35:00,58.84,58.85,58.83,58.85,700.0,50.4822,50.4908,50.4736,50.4908,700.0
2010-11-15 12:40:00,58.85,58.85,58.85,58.85,800.0,50.4908,50.4908,50.4908,50.4908,800.0
2010-11-15 12:45:00,58.85,58.89,58.85,58.86,500.0,50.4908,50.5251,50.4908,50.4993,500.0
2010-11-15 12:50:00,58.88,58.9,58.88,58.9,500.0,50.5165,50.5337,50.5165,50.5337,500.0
2010-11-15 12:55:00,58.91,58.91,58.9,58.9,5800.0,50.5422,50.5422,50.5337,50.5337,5800.0
2010-11-15 13:00:00,58.9,58.9,58.84,58.84,8000.0,50.5337,50.5337,50.4822,50.4822,8000.0
2010-11-15 13:05:00,58.82,58.83,58.82,58.82,1400.0,50.465,50.4736,50.465,50.465,1400.0
2010-11-15 13:10:00,58.83,58.86,58.81,58.85,8000.0,50.4736,50.4993,50.4564,50.4908,8000.0
2010-11-15 13:15:00,58.85,58.87,58.85,58.87,3000.0,50.4908,50.5079,50.4908,50.5079,3000.0
2010-11-15 13:20:00,58.87,58.91,58.87,58.91,2100.0,50.5079,50.5422,50.5079,50.5422,2100.0
2010-11-15 13:25:00,58.94,58.94,58.92,58.92,4300.0,50.568,50.568,50.5508,50.5508,4300.0
2010-11-15 13:30:00,58.92,58.93,58.92,58.93,600.0,50.5508,50.5594,50.5508,50.5594,600.0
2010-11-15 13:35:00,58.91,58.92,58.88,58.88,500.0,50.5422,50.5508,50.5165,50.5165,500.0
2010-11-15 13:40:00,58.89,58.94,58.88,58.93,17100.0,50.5251,50.568,50.5165,50.5594,17100.0
2010-11-15 13:45:00,58.94,58.94,58.92,58.94,3200.0,50.568,50.568,50.5508,50.568,3200.0
2010-11-15 13:50:00,58.94,58.94,58.93,58.93,2100.0,50.568,50.568,50.5594,50.5594,2100.0
2010-11-15 13:55:00,58.94,58.94,58.89,58.89,11100.0,50.568,50.568,50.5251,50.5251,11100.0
2010-11-15 14:00:00,58.88,58.9,58.87,58.9,2700.0,50.5165,50.5337,50.5079,50.5337,2700.0
2010-11-15 14:05:00,58.92,58.92,58.87,58.87,3500.0,50.5508,50.5508,50.5079,50.5079,3500.0
2010-11-15 14:10:00,58.89,58.89,58.83,58.83,3500.0,50.5251,50.5251,50.4736,50.4736,3500.0
2010-11-15 14:15:00,58.84,58.84,58.84,58.84,100.0,50.4822,50.4822,50.4822,50.4822,100.0
2010-11-15 14:20:00,58.77,58.77,58.73,58.73,1300.0,50.4221,50.4221,50.3878,50.3878,1300.0
2010-11-15 14:25:00,58.76,58.77,58.75,58.77,3200.0,50.4135,50.4221,50.405,50.4221,3200.0
2010-11-15 14:30:00,58.76,58.76,58.71,58.71,500.0,50.4135,50.4135,50.3706,50.3706,500.0
2010-11-15 14:35:00,58.72,58.72,58.68,58.72,2000.0,50.3792,50.3792,50.3449,50.3792,2000.0
2010-11-15 14:40:00,58.74,58.77,58.74,58.77,2700.0,50.3964,50.4221,50.3964,50.4221,2700.0
2010-11-15 14:45:00,58.81,58.81,58.77,58.77,700.0,50.4564,50.4564,50.4221,50.4221,700.0
2010-11-15 14:50:00,58.8,58.83,58.8,58.81,2300.0,50.4479,50.4736,50.4479,50.4564,2300.0
2010-11-15 14:55:00,58.81,58.82,58.8,58.82,1300.0,50.4564,50.465,50.4479,50.465,1300.0
2010-11-15 15:00:00,58.77,58.78,58.72,58.75,2500.0,50.4221,50.4307,50.3792,50.405,2500.0
2010-11-15 15:05:00,58.76,58.76,58.7,58.75,3300.0,50.4135,50.4135,50.3621,50.405,3300.0
2010-11-15 15:10:00,58.76,58.77,58.7,58.7,14000.0,50.4135,50.4221,50.3621,50.3621,14000.0
2010-11-15 15:15:00,58.69,58.7,58.57,58.64,5700.0,50.3535,50.3621,50.2505,50.3106,5700.0
2010-11-15 15:20:00,58.62,58.62,58.53,58.53,4300.0,50.2934,50.2934,50.2162,50.2162,4300.0
2010-11-15 15:25:00,58.57,58.6,58.54,58.6,4500.0,50.2505,50.2763,50.2248,50.2763,4500.0
2010-11-15 15:30:00,58.61,58.62,58.54,58.58,9700.0,50.2848,50.2934,50.2248,50.2591,9700.0
2010-11-15 15:35:00,58.6,58.61,58.55,58.61,2500.0,50.2763,50.2848,50.2334,50.2848,2500.0
2010-11-15 15:40:00,58.64,58.64,58.59,58.59,2600.0,50.3106,50.3106,50.2677,50.2677,2600.0
2010-11-15 15:45:00,58.56,58.58,58.53,58.53,4700.0,50.2419,50.2591,50.2162,50.2162,4700.0
2010-11-15 15:50:00,58.53,58.53,58.51,58.52,600.0,50.2162,50.2162,50.199,50.2076,600.0
2010-11-15 15:55:00,58.46,58.54,58.46,58.48,5100.0,50.1562,50.2248,50.1562,50.1733,5100.0
2010-11-16 09:30:00,58.19,58.19,57.94,57.99,32200.0,49.9245,49.9245,49.71,49.7529,32200.0
2010-11-16 09:35:00,58.01,58.13,58.01,58.13,4800.0,49.7701,49.873,49.7701,49.873,4800.0
2010-11-16 09:40:00,58.15,58.27,58.15,58.2,4200.0,49.8902,49.9931,49.8902,49.9331,4200.0
2010-11-16 09:45:00,58.19,58.2,58.06,58.06,6800.0,49.9245,49.9331,49.813,49.813,6800.0
2010-11-16 09:50:00,58.08,58.1,58.03,58.03,3000.0,49.8301,49.8473,49.7872,49.7872,3000.0
2010-11-16 09:55:00,58.05,58.1,58.03,58.08,11100.0,49.8044,49.8473,49.7872,49.8301,11100.0
2010-11-16 10:00:00,58.08,58.1,58.04,58.1,4500.0,49.8301,49.8473,49.7958,49.8473,4500.0
2010-11-16 10:05:00,58.1,58.19,58.1,58.19,6600.0,49.8473,49.9245,49.8473,49.9245,6600.0
2010-11-16 10:10:00,58.14,58.19,58.13,58.19,2800.0,49.8816,49.9245,49.873,49.9245,2800.0
2010-11-16 10:15:00,58.2,58.2,58.18,58.19,2200.0,49.9331,49.9331,49.9159,49.9245,2200.0
2010-11-16 10:20:00,58.16,58.16,58.05,58.05,3600.0,49.8988,49.8988,49.8044,49.8044,3600.0
2010-11-16 10:25:00,58.07,58.11,58.04,58.04,1600.0,49.8215,49.8559,49.7958,49.7958,1600.0
2010-11-16 10:30:00,58.05,58.05,57.88,57.92,3400.0,49.8044,49.8044,49.6585,49.6929,3400.0
2010-11-16 10:35:00,57.9,57.92,57.85,57.87,2000.0,49.6757,49.6929,49.6328,49.65,2000.0
2010-11-16 10:40:00,57.86,57.92,57.84,57.92,2300.0,49.6414,49.6929,49.6242,49.6929,2300.0
2010-11-16 10:45:00,57.89,57.89,57.86,57.89,2200.0,49.6671,49.6671,49.6414,49.6671,2200.0
2010-11-16 10:50:00,57.9,57.9,57.86,57.88,4100.0,49.6757,49.6757,49.6414,49.6585,4100.0
2010-11-16 10:55:00,57.83,57.87,57.78,57.87,3300.0,49.6156,49.65,49.5727,49.65,3300.0
2010-11-16 11:00:00,57.85,57.86,57.79,57.8,2700.0,49.6328,49.6414,49.5813,49.5899,2700.0
2010-11-16 11:05:00,57.78,57.81,57.62,57.64,10500.0,49.5727,49.5985,49.4355,49.4526,10500.0
2010-11-16 11:10:00,57.6,57.65,57.59,57.62,1700.0,49.4183,49.4612,49.4097,49.4355,1700.0
2010-11-16 11:15:00,57.63,57.63,57.47,57.47,4200.0,49.444,49.444,49.3068,49.3068,4200.0
2010-11-16 11:20:00,57.48,57.53,57.48,57.52,1800.0,49.3154,49.3583,49.3154,49.3497,1800.0
2010-11-16 11:25:00,57.54,57.57,57.54,57.57,500.0,49.3668,49.3926,49.3668,49.3926,500.0
2010-11-16 11:30:00,57.59,57.62,57.59,57.6,1100.0,49.4097,49.4355,49.4097,49.4183,1100.0
2010-11-16 11:35:00,57.58,57.59,57.55,57.57,3100.0,49.4011,49.4097,49.3754,49.3926,3100.0
2010-11-16 11:40:00,57.54,57.54,57.41,57.41,4000.0,49.3668,49.3668,49.2553,49.2553,4000.0
2010-11-16 11:45:00,57.37,57.42,57.34,57.42,1800.0,49.221,49.2639,49.1952,49.2639,1800.0
2010-11-16 11:50:00,57.44,57.44,57.43,57.44,400.0,49.281,49.281,49.2725,49.281,400.0
2010-11-16 11:55:00,57.48,57.5,57.43,57.48,1800.0,49.3154,49.3325,49.2725,49.3154,1800.0
2010-11-16 12:00:00,57.52,57.56,57.52,57.55,1300.0,49.3497,49.384,49.3497,49.3754,1300.0
2010-11-16 12:05:00,57.55,57.59,57.55,57.57,700.0,49.3754,49.4097,49.3754,49.3926,700.0
2010-11-16 12:10:00,57.46,57.6,57.46,57.6,8100.0,49.2982,49.4183,49.2982,49.4183,8100.0
2010-11-16 12:15:00,57.61,57.62,57.56,57.56,2000.0,49.4269,49.4355,49.384,49.384,2000.0
2010-11-16 12:20:00,57.54,57.58,57.49,57.49,29700.0,49.3668,49.4011,49.3239,49.3239,29700.0
2010-11-16 12:25:00,57.47,57.55,57.47,57.55,2600.0,49.3068,49.3754,49.3068,49.3754,2600.0
2010-11-16 12:30:00,57.52,57.52,57.43,57.48,10500.0,49.3497,49.3497,49.2725,49.3154,10500.0
2010-11-16 12:35:00,57.5,57.51,57.47,57.47,1900.0,49.3325,49.3411,49.3068,49.3068,1900.0
2010-11-16 12:40:00,57.47,57.47,57.41,57.46,1800.0,49.3068,49.3068,49.2553,49.2982,1800.0
2010-11-16 12:45:00,57.47,57.47,57.38,57.4,4400.0,49.3068,49.3068,49.2296,49.2467,4400.0
2010-11-16 12:50:00,57.43,57.5,57.41,57.49,5900.0,49.2725,49.3325,49.2553,49.3239,5900.0
2010-11-16 12:55:00,57.5,57.58,57.5,57.57,600.0,49.3325,49.4011,49.3325,49.3926,600.0
2010-11-16 13:00:00,57.58,57.59,57.55,57.56,1300.0,49.4011,49.4097,49.3754,49.384,1300.0
2010-11-16 13:05:00,57.55,57.55,57.51,57.55,1300.0,49.3754,49.3754,49.3411,49.3754,1300.0
2010-11-16 13:10:00,57.55,57.56,57.52,57.52,1000.0,49.3754,49.384,49.3497,49.3497,1000.0
2010-11-16 13:15:00,57.52,57.53,57.45,57.53,1600.0,49.3497,49.3583,49.2896,49.3583,1600.0
2010-11-16 13:20:00,57.52,57.56,57.52,57.56,1000.0,49.3497,49.384,49.3497,49.384,1000.0
2010-11-16 13:25:00,57.56,57.61,57.56,57.61,9400.0,49.384,49.4269,49.384,49.4269,9400.0
2010-11-16 13:30:00,57.58,57.6,57.56,57.6,1200.0,49.4011,49.4183,49.384,49.4183,1200.0
2010-11-16 13:35:00,57.59,57.66,57.59,57.63,4100.0,49.4097,49.4698,49.4097,49.444,4100.0
2010-11-16 13:40:00,57.65,57.65,57.61,57.64,1700.0,49.4612,49.4612,49.4269,49.4526,1700.0
2010-11-16 13:45:00,57.64,57.64,57.57,57.58,7700.0,49.4526,49.4526,49.3926,49.4011,7700.0
2010-11-16 13:50:00,57.61,57.67,57.6,57.65,1500.0,49.4269,49.4784,49.4183,49.4612,1500.0
2010-11-16 13:55:00,57.69,57.73,57.67,57.73,2400.0,49.4955,49.5298,49.4784,49.5298,2400.0
2010-11-16 14:00:00,57.69,57.7,57.66,57.66,2800.0,49.4955,49.5041,49.4698,49.4698,2800.0
2010-11-16 14:05:00,57.63,57.67,57.63,57.66,700.0,49.444,49.4784,49.444,49.4698,700.0
2010-11-16 14:10:00,57.65,57.68,57.64,57.67,1200.0,49.4612,49.4869,49.4526,49.4784,1200.0
2010-11-16 14:15:00,57.67,57.67,57.62,57.62,700.0,49.4784,49.4784,49.4355,49.4355,700.0
2010-11-16 14:20:00,57.62,57.67,57.58,57.58,4000.0,49.4355,49.4784,49.4011,49.4011,4000.0
2010-11-16 14:25:00,57.61,57.61,57.54,57.56,3400.0,49.4269,49.4269,49.3668,49.384,3400.0
2010-11-16 14:30:00,57.58,57.59,57.53,57.55,1900.0,49.4011,49.4097,49.3583,49.3754,1900.0
2010-11-16 14:35:00,57.55,57.55,57.46,57.47,1900.0,49.3754,49.3754,49.2982,49.3068,1900.0
2010-11-16 14:40:00,57.46,57.5,57.43,57.46,4100.0,49.2982,49.3325,49.2725,49.2982,4100.0
2010-11-16 14:45:00,57.45,57.51,57.45,57.51,1300.0,49.2896,49.3411,49.2896,49.3411,1300.0
2010-11-16 14:50:00,57.52,57.56,57.48,57.56,3000.0,49.3497,49.384,49.3154,49.384,3000.0
2010-11-16 14:55:00,57.57,57.58,57.53,57.53,1100.0,49.3926,49.4011,49.3583,49.3583,1100.0
2010-11-16 15:00:00,57.56,57.58,57.55,57.55,1200.0,49.384,49.4011,49.3754,49.3754,1200.0
2010-11-16 15:05:00,57.53,57.54,57.49,57.52,7600.0,49.3583,49.3668,49.3239,49.3497,7600.0
2010-11-16 15:10:00,57.5,57.5,57.4,57.41,4700.0,49.3325,49.3325,49.2467,49.2553,4700.0
2010-11-16 15:15:00,57.41,57.42,57.31,57.38,2300.0,49.2553,49.2639,49.1695,49.2296,2300.0
2010-11-16 15:20:00,57.39,57.46,57.36,57.46,2700.0,49.2381,49.2982,49.2124,49.2982,2700.0
2010-11-16 15:25:00,57.46,57.5,57.45,57.48,8300.0,49.2982,49.3325,49.2896,49.3154,8300.0
2010-11-16 15:30:00,57.43,57.47,57.43,57.46,4200.0,49.2725,49.3068,49.2725,49.2982,4200.0
2010-11-16 15:35:00,57.44,57.45,57.39,57.42,3600.0,49.281,49.2896,49.2381,49.2639,3600.0
2010-11-16 15:40:00,57.43,57.5,57.42,57.5,1900.0,49.2725,49.3325,49.2639,49.3325,1900.0
2010-11-16 15:45:00,57.48,57.54,57.48,57.51,1800.0,49.3154,49.3668,49.3154,49.3411,1800.0
2010-11-16 15:50:00,57.47,57.58,57.47,57.57,11200.0,49.3068,49.4011,49.3068,49.3926,11200.0
2010-11-16 15:55:00,57.55,57.61,57.55,57.56,4000.0,49.3754,49.4269,49.3754,49.384,4000.0
2010-11-17 09:30:00,57.55,57.61,57.51,57.6,14300.0,49.3754,49.4269,49.3411,49.4183,14300.0
2010-11-17 09:35:00,57.6,57.7,57.6,57.69,6900.0,49.4183,49.5041,49.4183,49.4955,6900.0
2010-11-17 09:40:00,57.63,57.68,57.57,57.57,8600.0,49.444,49.4869,49.3926,49.3926,8600.0
2010-11-17 09:45:00,57.51,57.69,57.5,57.69,7900.0,49.3411,49.4955,49.3325,49.4955,7900.0
2010-11-17 09:50:00,57.67,57.71,57.64,57.69,4800.0,49.4784,49.5127,49.4526,49.4955,4800.0
2010-11-17 09:55:00,57.69,57.74,57.65,57.74,4900.0,49.4955,49.5384,49.4612,49.5384,4900.0
2010-11-17 10:00:00,57.75,57.77,57.72,57.75,2300.0,49.547,49.5642,49.5213,49.547,2300.0
2010-11-17 10:05:00,57.78,57.83,57.78,57.83,1500.0,49.5727,49.6156,49.5727,49.6156,1500.0
2010-11-17 10:10:00,57.84,57.84,57.75,57.83,8800.0,49.6242,49.6242,49.547,49.6156,8800.0
2010-11-17 10:15:00,57.87,57.87,57.82,57.84,2600.0,49.65,49.65,49.6071,49.6242,2600.0
2010-11-17 10:20:00,57.86,57.89,57.86,57.86,2300.0,49.6414,49.6671,49.6414,49.6414,2300.0
2010-11-17 10:25:00,57.86,57.89,57.84,57.87,8300.0,49.6414,49.6671,49.6242,49.65,8300.0
2010-11-17 10:30:00,57.9,57.91,57.88,57.88,3100.0,49.6757,49.6843,49.6585,49.6585,3100.0
2010-11-17 10:35:00,57.86,57.86,57.82,57.84,1400.0,49.6414,49.6414,49.6071,49.6242,1400.0
2010-11-17 10:40:00,57.86,57.88,57.85,57.88,2100.0,49.6414,49.6585,49.6328,49.6585,2100.0
2010-11-17 10:45:00,57.89,57.9,57.83,57.85,3800.0,49.6671,49.6757,49.6156,49.6328,3800.0
2010-11-17 10:50:00,57.87,57.87,57.84,57.85,3200.0,49.65,49.65,49.6242,49.6328,3200.0
2010-11-17 10:55:00,57.88,57.88,57.78,57.8,1800.0,49.6585,49.6585,49.5727,49.5899,1800.0
2010-11-17 11:00:00,57.81,57.82,57.8,57.82,2300.0,49.5985,49.6071,49.5899,49.6071,2300.0
2010-11-17 11:05:00,57.78,57.81,57.73,57.78,5000.0,49.5727,49.5985,49.5298,49.5727,5000.0
2010-11-17 11:10:00,57.79,57.86,57.79,57.84,2000.0,49.5813,49.6414,49.5813,49.6242,2000.0
2010-11-17 11:15:00,57.86,57.9,57.86,57.87,1500.0,49.6414,49.6757,49.6414,49.65,1500.0
2010-11-17 11:20:00,57.86,57.87,57.84,57.86,35800.0,49.6414,49.65,49.6242,49.6414,35800.0
2010-11-17 11:25:00,57.85,57.88,57.85,57.86,1200.0,49.6328,49.6585,49.6328,49.6414,1200.0
2010-11-17 11:30:00,57.86,57.87,57.83,57.83,2600.0,49.6414,49.65,49.6156,49.6156,2600.0
2010-11-17 11:35:00,57.86,57.86,57.81,57.83,3700.0,49.6414,49.6414,49.5985,49.6156,3700.0
2010-11-17 11:40:00,57.83,57.86,57.83,57.84,5400.0,49.6156,49.6414,49.6156,49.6242,5400.0
2010-11-17 11:45:00,57.83,57.83,57.75,57.75,1800.0,49.6156,49.6156,49.547,49.547,1800.0
2010-11-17 11:50:00,57.76,57.84,57.76,57.84,3300.0,49.5556,49.6242,49.5556,49.6242,3300.0
2010-11-17 11:55:00,57.85,57.89,57.85,57.85,5900.0,49.6328,49.6671,49.6328,49.6328,5900.0
2010-11-17 12:00:00,57.88,57.88,57.86,57.86,5300.0,49.6585,49.6585,49.6414,49.6414,5300.0
2010-11-17 12:05:00,57.87,57.88,57.83,57.83,2600.0,49.65,49.6585,49.6156,49.6156,2600.0
2010-11-17 12:10:00,57.84,57.85,57.83,57.83,1100.0,49.6242,49.6328,49.6156,49.6156,1100.0
2010-11-17 12:15:00,57.84,57.85,57.8,57.81,4000.0,49.6242,49.6328,49.5899,49.5985,4000.0
2010-11-17 12:20:00,57.82,57.84,57.81,57.84,1900.0,49.6071,49.6242,49.5985,49.6242,1900.0
2010-11-17 12:25:00,57.83,57.83,57.77,57.8,1800.0,49.6156,49.6156,49.5642,49.5899,1800.0
2010-11-17 12:30:00,57.77,57.79,57.77,57.79,1000.0,49.5642,49.5813,49.5642,49.5813,1000.0
2010-11-17 12:35:00,57.8,57.81,57.77,57.77,1800.0,49.5899,49.5985,49.5642,49.5642,1800.0
2010-11-17 12:40:00,57.77,57.79,57.77,57.78,1000.0,49.5642,49.5813,49.5642,49.5727,1000.0
2010-11-17 12:45:00,57.78,57.81,57.77,57.8,1600.0,49.5727,49.5985,49.5642,49.5899,1600.0
2010-11-17 12:50:00,57.81,57.83,57.8,57.81,1100.0,49.5985,49.6156,49.5899,49.5985,1100.0
2010-11-17 12:55:00,57.8,57.8,57.79,57.79,900.0,49.5899,49.5899,49.5813,49.5813,900.0
2010-11-17 13:00:00,57.75,57.75,57.75,57.75,2100.0,49.547,49.547,49.547,49.547,2100.0
2010-11-17 13:05:00,57.75,57.78,57.75,57.78,1700.0,49.547,49.5727,49.547,49.5727,1700.0
2010-11-17 13:10:00,57.81,57.82,57.81,57.81,700.0,49.5985,49.6071,49.5985,49.5985,700.0
2010-11-17 13:15:00,57.81,57.83,57.79,57.83,4200.0,49.5985,49.6156,49.5813,49.6156,4200.0
2010-11-17 13:20:00,57.84,57.86,57.82,57.82,2700.0,49.6242,49.6414,49.6071,49.6071,2700.0
2010-11-17 13:25:00,57.83,57.88,57.83,57.88,3900.0,49.6156,49.6585,49.6156,49.6585,3900.0
2010-11-17 13:30:00,57.88,57.89,57.86,57.88,10800.0,49.6585,49.6671,49.6414,49.6585,10800.0
2010-11-17 13:35:00,57.89,57.91,57.87,57.87,3100.0,49.6671,49.6843,49.65,49.65,3100.0
2010-11-17 13:40:00,57.85,57.85,57.78,57.83,2700.0,49.6328,49.6328,49.5727,49.6156,2700.0
2010-11-17 13:45:00,57.81,57.85,57.8,57.81,3200.0,49.5985,49.6328,49.5899,49.5985,3200.0
2010-11-17 13:50:00,57.81,57.84,57.8,57.81,5100.0,49.5985,49.6242,49.5899,49.5985,5100.0
2010-11-17 13:55:00,57.82,57.84,57.82,57.82,1500.0,49.6071,49.6242,49.6071,49.6071,1500.0
2010-11-17 14:00:00,57.83,57.88,57.83,57.86,2800.0,49.6156,49.6585,49.6156,49.6414,2800.0
2010-11-17 14:05:00,57.86,57.86,57.83,57.83,2500.0,49.6414,49.6414,49.6156,49.6156,2500.0
2010-11-17 14:10:00,57.85,57.85,57.82,57.83,1600.0,49.6328,49.6328,49.6071,49.6156,1600.0
2010-11-17 14:15:00,57.82,57.84,57.81,57.83,2200.0,49.6071,49.6242,49.5985,49.6156,2200.0
2010-11-17 14:20:00,57.82,57.82,57.79,57.81,2900.0,49.6071,49.6071,49.5813,49.5985,2900.0
2010-11-17 14:25:00,57.82,57.84,57.8,57.82,4400.0,49.6071,49.6242,49.5899,49.6071,4400.0
2010-11-17 14:30:00,57.83,57.85,57.82,57.85,4700.0,49.6156,49.6328,49.6071,49.6328,4700.0
2010-11-17 14:35:00,57.85,57.88,57.84,57.88,2300.0,49.6328,49.6585,49.6242,49.6585,2300.0
2010-11-17 14:40:00,57.86,57.89,57.86,57.87,4700.0,49.6414,49.6671,49.6414,49.65,4700.0
2010-11-17 14:45:00,57.87,57.88,57.85,57.86,1700.0,49.65,49.6585,49.6328,49.6414,1700.0
2010-11-17 14:50:00,57.82,57.86,57.82,57.83,2100.0,49.6071,49.6414,49.6071,49.6156,2100.0
2010-11-17 14:55:00,57.8,57.82,57.78,57.82,1400.0,49.5899,49.6071,49.5727,49.6071,1400.0
2010-11-17 15:00:00,57.8,57.81,57.75,57.77,4700.0,49.5899,49.5985,49.547,49.5642,4700.0
2010-11-17 15:05:00,57.77,57.78,57.68,57.69,6100.0,49.5642,49.5727,49.4869,49.4955,6100.0
2010-11-17 15:10:00,57.68,57.71,57.68,57.69,6400.0,49.4869,49.5127,49.4869,49.4955,6400.0
2010-11-17 15:15:00,57.69,57.73,57.67,57.71,9000.0,49.4955,49.5298,49.4784,49.5127,9000.0
2010-11-17 15:20:00,57.72,57.72,57.64,57.64,10700.0,49.5213,49.5213,49.4526,49.4526,10700.0
2010-11-17 15:25:00,57.62,57.63,57.52,57.53,16800.0,49.4355,49.444,49.3497,49.3583,16800.0
2010-11-17 15:30:00,57.55,57.63,57.55,57.63,7900.0,49.3754,49.444,49.3754,49.444,7900.0
2010-11-17 15:35:00,57.64,57.69,57.64,57.67,1900.0,49.4526,49.4955,49.4526,49.4784,1900.0
2010-11-17 15:40:00,57.67,57.67,57.63,57.63,2500.0,49.4784,49.4784,49.444,49.444,2500.0
2010-11-17 15:45:00,57.63,57.74,57.63,57.74,6500.0,49.444,49.5384,49.444,49.5384,6500.0
2010-11-17 15:50:00,57.74,57.74,57.71,57.72,8900.0,49.5384,49.5384,49.5127,49.5213,8900.0
2010-11-17 15:55:00,57.71,57.74,57.69,57.71,15900.0,49.5127,49.5384,49.4955,49.5127,15900.0
2010-11-18 09:30:00,58.32,58.46,58.27,58.42,22600.0,50.036,50.1562,49.9931,50.1218,22600.0
2010-11-18 09:35:00,58.43,58.43,58.38,58.39,4000.0,50.1304,50.1304,50.0875,50.0961,4000.0
2010-11-18 09:40:00,58.44,58.45,58.39,58.41,2700.0,50.139,50.1476,50.0961,50.1133,2700.0
2010-11-18 09:45:00,58.44,58.53,58.44,58.5,3100.0,50.139,50.2162,50.139,50.1905,3100.0
2010-11-18 09:50:00,58.52,58.52,58.52,58.52,100.0,50.2076,50.2076,50.2076,50.2076,100.0
2010-11-18 09:55:00,58.42,58.44,58.41,58.41,3400.0,50.1218,50.139,50.1133,50.1133,3400.0
2010-11-18 10:00:00,58.45,58.58,58.41,58.56,19700.0,50.1476,50.2591,50.1133,50.2419,19700.0
2010-11-18 10:05:00,58.57,58.67,58.57,58.65,3200.0,50.2505,50.3363,50.2505,50.3192,3200.0
2010-11-18 10:10:00,58.68,58.75,58.68,58.74,2800.0,50.3449,50.405,50.3449,50.3964,2800.0
2010-11-18 10:15:00,58.73,58.76,58.71,58.72,4600.0,50.3878,50.4135,50.3706,50.3792,4600.0
2010-11-18 10:20:00,58.74,58.74,58.71,58.73,3500.0,50.3964,50.3964,50.3706,50.3878,3500.0
2010-11-18 10:25:00,58.73,58.83,58.73,58.81,4800.0,50.3878,50.4736,50.3878,50.4564,4800.0
2010-11-18 10:30:00,58.79,58.82,58.79,58.8,3000.0,50.4393,50.465,50.4393,50.4479,3000.0
2010-11-18 10:35:00,58.81,58.82,58.8,58.82,1700.0,50.4564,50.465,50.4479,50.465,1700.0
2010-11-18 10:40:00,58.79,58.8,58.77,58.77,1700.0,50.4393,50.4479,50.4221,50.4221,1700.0
2010-11-18 10:45:00,58.77,58.77,58.77,58.77,1300.0,50.4221,50.4221,50.4221,50.4221,1300.0
2010-11-18 10:50:00,58.77,58.8,58.76,58.79,10000.0,50.4221,50.4479,50.4135,50.4393,10000.0
2010-11-18 10:55:00,58.79,58.8,58.77,58.78,27000.0,50.4393,50.4479,50.4221,50.4307,27000.0
2010-11-18 11:00:00,58.79,58.83,58.79,58.81,11000.0,50.4393,50.4736,50.4393,50.4564,11000.0
2010-11-18 11:05:00,58.8,58.8,58.75,58.75,3600.0,50.4479,50.4479,50.405,50.405,3600.0
2010-11-18 11:10:00,58.74,58.75,58.72,58.74,2100.0,50.3964,50.405,50.3792,50.3964,2100.0
2010-11-18 11:15:00,58.74,58.74,58.71,58.72,2000.0,50.3964,50.3964,50.3706,50.3792,2000.0
2010-11-18 11:20:00,58.73,58.74,58.72,58.74,2100.0,50.3878,50.3964,50.3792,50.3964,2100.0
2010-11-18 11:25:00,58.73,58.73,58.71,58.72,2900.0,50.3878,50.3878,50.3706,50.3792,2900.0
2010-11-18 11:30:00,58.73,58.77,58.73,58.76,3100.0,50.3878,50.4221,50.3878,50.4135,3100.0
2010-11-18 11:35:00,58.75,58.77,58.75,58.77,1700.0,50.405,50.4221,50.405,50.4221,1700.0
2010-11-18 11:40:00,58.75,58.75,58.73,58.74,2100.0,50.405,50.405,50.3878,50.3964,2100.0
2010-11-18 11:45:00,58.72,58.72,58.72,58.72,500.0,50.3792,50.3792,50.3792,50.3792,500.0
2010-11-18 11:50:00,58.72,58.75,58.72,58.75,2400.0,50.3792,50.405,50.3792,50.405,2400.0
2010-11-18 11:55:00,58.76,58.78,58.75,58.77,1300.0,50.4135,50.4307,50.405,50.4221,1300.0
2010-11-18 12:00:00,58.79,58.81,58.79,58.81,900.0,50.4393,50.4564,50.4393,50.4564,900.0
2010-11-18 12:05:00,58.82,58.86,58.82,58.84,3300.0,50.465,50.4993,50.465,50.4822,3300.0
2010-11-18 12:10:00,58.84,58.85,58.81,58.81,2700.0,50.4822,50.4908,50.4564,50.4564,2700.0
2010-11-18 12:15:00,58.81,58.83,58.8,58.8,2600.0,50.4564,50.4736,50.4479,50.4479,2600.0
2010-11-18 12:20:00,58.83,58.83,58.82,58.82,900.0,50.4736,50.4736,50.465,50.465,900.0
2010-11-18 12:25:00,58.82,58.82,58.82,58.82,300.0,50.465,50.465,50.465,50.465,300.0
2010-11-18 12:30:00,58.81,58.81,58.81,58.81,100.0,50.4564,50.4564,50.4564,50.4564,100.0
2010-11-18 12:35:00,58.8,58.8,58.79,58.8,800.0,50.4479,50.4479,50.4393,50.4479,800.0
2010-11-18 12:40:00,58.8,58.8,58.79,58.79,700.0,50.4479,50.4479,50.4393,50.4393,700.0
2010-11-18 12:45:00,58.79,58.81,58.79,58.8,1200.0,50.4393,50.4564,50.4393,50.4479,1200.0
2010-11-18 12:50:00,58.8,58.83,58.8,58.82,8400.0,50.4479,50.4736,50.4479,50.465,8400.0
2010-11-18 12:55:00,58.84,58.86,58.83,58.84,1900.0,50.4822,50.4993,50.4736,50.4822,1900.0
2010-11-18 13:00:00,58.81,58.82,58.81,58.81,1100.0,50.4564,50.465,50.4564,50.4564,1100.0
2010-11-18 13:05:00,58.8,58.83,58.8,58.81,1400.0,50.4479,50.4736,50.4479,50.4564,1400.0
2010-11-18 13:10:00,58.81,58.82,58.79,58.81,3700.0,50.4564,50.465,50.4393,50.4564,3700.0
2010-11-18 13:15:00,58.83,58.83,58.8,58.82,1600.0,50.4736,50.4736,50.4479,50.465,1600.0
2010-11-18 13:20:00,58.82,58.83,58.8,58.81,2000.0,50.465,50.4736,50.4479,50.4564,2000.0
2010-11-18 13:25:00,58.81,58.82,58.79,58.8,3000.0,50.4564,50.465,50.4393,50.4479,3000.0
2010-11-18 13:30:00,58.81,58.82,58.77,58.77,2000.0,50.4564,50.465,50.4221,50.4221,2000.0
2010-11-18 13:35:00,58.77,58.8,58.77,58.8,9400.0,50.4221,50.4479,50.4221,50.4479,9400.0
2010-11-18 13:40:00,58.79,58.79,58.78,58.78,1900.0,50.4393,50.4393,50.4307,50.4307,1900.0
2010-11-18 13:45:00,58.78,58.78,58.77,58.77,3400.0,50.4307,50.4307,50.4221,50.4221,3400.0
2010-11-18 13:50:00,58.77,58.81,58.77,58.77,3200.0,50.4221,50.4564,50.4221,50.4221,3200.0
2010-11-18 13:55:00,58.77,58.77,58.74,58.74,1700.0,50.4221,50.4221,50.3964,50.3964,1700.0
2010-11-18 14:00:00,58.75,58.79,58.75,58.78,3600.0,50.405,50.4393,50.405,50.4307,3600.0
2010-11-18 14:05:00,58.79,58.8,58.77,58.78,1900.0,50.4393,50.4479,50.4221,50.4307,1900.0
2010-11-18 14:10:00,58.75,58.76,58.75,58.75,1600.0,50.405,50.4135,50.405,50.405,1600.0
2010-11-18 14:15:00,58.73,58.73,58.72,58.72,2000.0,50.3878,50.3878,50.3792,50.3792,2000.0
2010-11-18 14:20:00,58.72,58.72,58.67,58.71,6600.0,50.3792,50.3792,50.3363,50.3706,6600.0
2010-11-18 14:25:00,58.71,58.71,58.66,58.68,3300.0,50.3706,50.3706,50.3277,50.3449,3300.0
2010-11-18 14:30:00,58.68,58.72,58.68,58.7,900.0,50.3449,50.3792,50.3449,50.3621,900.0
2010-11-18 14:35:00,58.71,58.72,58.68,58.7,1500.0,50.3706,50.3792,50.3449,50.3621,1500.0
2010-11-18 14:40:00,58.71,58.71,58.68,58.7,1000.0,50.3706,50.3706,50.3449,50.3621,1000.0
2010-11-18 14:45:00,58.7,58.77,58.7,58.76,3700.0,50.3621,50.4221,50.3621,50.4135,3700.0
2010-11-18 14:50:00,58.76,58.78,58.75,58.78,5400.0,50.4135,50.4307,50.405,50.4307,5400.0
2010-11-18 14:55:00,58.78,58.79,58.72,58.74,4900.0,50.4307,50.4393,50.3792,50.3964,4900.0
2010-11-18 15:00:00,58.76,58.76,58.74,58.74,7200.0,50.4135,50.4135,50.3964,50.3964,7200.0
2010-11-18 15:05:00,58.75,58.78,58.74,58.77,21600.0,50.405,50.4307,50.3964,50.4221,21600.0
2010-11-18 15:10:00,58.77,58.77,58.7,58.71,4400.0,50.4221,50.4221,50.3621,50.3706,4400.0
2010-11-18 15:15:00,58.72,58.74,58.71,58.71,2000.0,50.3792,50.3964,50.3706,50.3706,2000.0
2010-11-18 15:20:00,58.71,58.71,58.68,58.69,3100.0,50.3706,50.3706,50.3449,50.3535,3100.0
2010-11-18 15:25:00,58.69,58.71,58.69,58.71,3900.0,50.3535,50.3706,50.3535,50.3706,3900.0
2010-11-18 15:30:00,58.71,58.71,58.65,58.65,1600.0,50.3706,50.3706,50.3192,50.3192,1600.0
2010-11-18 15:35:00,58.65,58.65,58.58,58.59,3900.0,50.3192,50.3192,50.2591,50.2677,3900.0
2010-11-18 15:40:00,58.61,58.62,58.58,58.62,2000.0,50.2848,50.2934,50.2591,50.2934,2000.0
2010-11-18 15:45:00,58.63,58.67,58.61,58.64,5800.0,50.302,50.3363,50.2848,50.3106,5800.0
2010-11-18 15:50:00,58.62,58.63,58.6,58.62,6500.0,50.2934,50.302,50.2763,50.2934,6500.0
2010-11-18 15:55:00,58.63,58.64,58.6,58.6,3100.0,50.302,50.3106,50.2763,50.2763,3100.0
2010-11-19 09:30:00,58.59,58.65,58.58,58.6,4400.0,50.2677,50.3192,50.2591,50.2763,4400.0
2010-11-19 09:35:00,58.6,58.62,58.52,58.52,7700.0,50.2763,50.2934,50.2076,50.2076,7700.0
2010-11-19 09:40:00,58.5,58.54,58.49,58.5,4600.0,50.1905,50.2248,50.1819,50.1905,4600.0
2010-11-19 09:45:00,58.46,58.46,58.4,58.4,1300.0,50.1562,50.1562,50.1047,50.1047,1300.0
2010-11-19 09:50:00,58.41,58.44,58.34,58.34,3600.0,50.1133,50.139,50.0532,50.0532,3600.0
2010-11-19 09:55:00,58.45,58.46,58.45,58.45,7100.0,50.1476,50.1562,50.1476,50.1476,7100.0
2010-11-19 10:00:00,58.43,58.46,58.4,58.45,8600.0,50.1304,50.1562,50.1047,50.1476,8600.0
2010-11-19 10:05:00,58.42,58.42,58.36,58.37,5500.0,50.1218,50.1218,50.0704,50.0789,5500.0
2010-11-19 10:10:00,58.44,58.49,58.41,58.48,4000.0,50.139,50.1819,50.1133,50.1733,4000.0
2010-11-19 10:15:00,58.48,58.48,58.46,58.47,6000.0,50.1733,50.1733,50.1562,50.1647,6000.0
2010-11-19 10:20:00,58.43,58.44,58.39,58.41,7600.0,50.1304,50.139,50.0961,50.1133,7600.0
2010-11-19 10:25:00,58.4,58.4,58.37,58.4,300.0,50.1047,50.1047,50.0789,50.1047,300.0
2010-11-19 10:30:00,58.42,58.44,58.4,58.44,3600.0,50.1218,50.139,50.1047,50.139,3600.0
2010-11-19 10:35:00,58.45,58.51,58.45,58.5,4900.0,50.1476,50.199,50.1476,50.1905,4900.0
2010-11-19 10:40:00,58.52,58.6,58.51,58.6,6300.0,50.2076,50.2763,50.199,50.2763,6300.0
2010-11-19 10:45:00,58.64,58.64,58.61,58.64,500.0,50.3106,50.3106,50.2848,50.3106,500.0
2010-11-19 10:50:00,58.64,58.64,58.61,58.64,20100.0,50.3106,50.3106,50.2848,50.3106,20100.0
2010-11-19 10:55:00,58.62,58.64,58.6,58.6,4000.0,50.2934,50.3106,50.2763,50.2763,4000.0
2010-11-19 11:00:00,58.58,58.65,58.58,58.65,12900.0,50.2591,50.3192,50.2591,50.3192,12900.0
2010-11-19 11:05:00,58.65,58.66,58.64,58.64,3000.0,50.3192,50.3277,50.3106,50.3106,3000.0
2010-11-19 11:10:00,58.64,58.66,58.6,58.6,2100.0,50.3106,50.3277,50.2763,50.2763,2100.0
2010-11-19 11:15:00,58.58,58.61,58.56,58.61,1700.0,50.2591,50.2848,50.2419,50.2848,1700.0
2010-11-19 11:20:00,58.6,58.61,58.6,58.6,600.0,50.2763,50.2848,50.2763,50.2763,600.0
2010-11-19 11:25:00,58.6,58.63,58.6,58.63,400.0,50.2763,50.302,50.2763,50.302,400.0
2010-11-19 11:30:00,58.66,58.69,58.66,58.67,1900.0,50.3277,50.3535,50.3277,50.3363,1900.0
2010-11-19 11:35:00,58.68,58.68,58.66,58.66,1100.0,50.3449,50.3449,50.3277,50.3277,1100.0
2010-11-19 11:40:00,58.68,58.73,58.68,58.7,4300.0,50.3449,50.3878,50.3449,50.3621,4300.0
2010-11-19 11:45:00,58.72,58.72,58.68,58.68,2400.0,50.3792,50.3792,50.3449,50.3449,2400.0
2010-11-19 11:50:00,58.69,58.71,58.69,58.7,3500.0,50.3535,50.3706,50.3535,50.3621,3500.0
2010-11-19 11:55:00,58.7,58.7,58.65,58.68,4800.0,50.3621,50.3621,50.3192,50.3449,4800.0
2010-11-19 12:00:00,58.68,58.68,58.66,58.68,1500.0,50.3449,50.3449,50.3277,50.3449,1500.0
2010-11-19 12:05:00,58.68,58.69,58.66,58.69,11000.0,50.3449,50.3535,50.3277,50.3535,11000.0
2010-11-19 12:10:00,58.69,58.69,58.67,58.68,4300.0,50.3535,50.3535,50.3363,50.3449,4300.0
2010-11-19 12:15:00,58.67,58.67,58.67,58.67,100.0,50.3363,50.3363,50.3363,50.3363,100.0
2010-11-19 12:20:00,58.68,58.68,58.68,58.68,900.0,50.3449,50.3449,50.3449,50.3449,900.0
2010-11-19 12:25:00,58.67,58.68,58.66,58.66,1300.0,50.3363,50.3449,50.3277,50.3277,1300.0
2010-11-19 12:30:00,58.65,58.65,58.65,58.65,200.0,50.3192,50.3192,50.3192,50.3192,200.0
2010-11-19 12:35:00,58.64,58.66,58.64,58.65,1900.0,50.3106,50.3277,50.3106,50.3192,1900.0
2010-11-19 12:40:00,58.7,58.7,58.7,58.7,300.0,50.3621,50.3621,50.3621,50.3621,300.0
2010-11-19 12:45:00,58.71,58.71,58.7,58.71,800.0,50.3706,50.3706,50.3621,50.3706,800.0
2010-11-19 12:50:00,58.72,58.73,58.72,58.73,13500.0,50.3792,50.3878,50.3792,50.3878,13500.0
2010-11-19 12:55:00,58.74,58.78,58.73,58.78,2900.0,50.3964,50.4307,50.3878,50.4307,2900.0
2010-11-19 13:00:00,58.76,58.81,58.76,58.8,3200.0,50.4135,50.4564,50.4135,50.4479,3200.0
2010-11-19 13:05:00,58.79,58.79,58.79,58.79,100.0,50.4393,50.4393,50.4393,50.4393,100.0
2010-11-19 13:10:00,58.8,58.8,58.77,58.77,1000.0,50.4479,50.4479,50.4221,50.4221,1000.0
2010-11-19 13:15:00,58.76,58.79,58.76,58.79,400.0,50.4135,50.4393,50.4135,50.4393,400.0
2010-11-19 13:20:00,58.78,58.78,58.75,58.75,2600.0,50.4307,50.4307,50.405,50.405,2600.0
2010-11-19 13:25:00,58.75,58.75,58.75,58.75,700.0,50.405,50.405,50.405,50.405,700.0
2010-11-19 13:30:00,58.76,58.78,58.75,58.78,1100.0,50.4135,50.4307,50.405,50.4307,1100.0
2010-11-19 13:35:00,58.78,58.8,58.78,58.79,8200.0,50.4307,50.4479,50.4307,50.4393,8200.0
2010-11-19 13:40:00,58.77,58.79,58.77,58.79,1800.0,50.4221,50.4393,50.4221,50.4393,1800.0
2010-11-19 13:45:00,58.79,58.8,58.79,58.79,900.0,50.4393,50.4479,50.4393,50.4393,900.0
2010-11-19 13:50:00,58.79,58.79,58.77,58.78,1600.0,50.4393,50.4393,50.4221,50.4307,1600.0
2010-11-19 13:55:00,58.78,58.79,58.77,58.79,1700.0,50.4307,50.4393,50.4221,50.4393,1700.0
2010-11-19 14:00:00,58.82,58.83,58.79,58.83,1200.0,50.465,50.4736,50.4393,50.4736,1200.0
2010-11-19 14:05:00,58.84,58.88,58.84,58.87,3400.0,50.4822,50.5165,50.4822,50.5079,3400.0
2010-11-19 14:10:00,58.84,58.89,58.84,58.89,200.0,50.4822,50.5251,50.4822,50.5251,200.0
2010-11-19 14:15:00,58.87,58.88,58.85,58.87,1000.0,50.5079,50.5165,50.4908,50.5079,1000.0
2010-11-19 14:20:00,58.88,58.88,58.84,58.85,6800.0,50.5165,50.5165,50.4822,50.4908,6800.0
2010-11-19 14:25:00,58.85,58.86,58.84,58.85,2100.0,50.4908,50.4993,50.4822,50.4908,2100.0
2010-11-19 14:30:00,58.85,58.86,58.83,58.83,1800.0,50.4908,50.4993,50.4736,50.4736,1800.0
2010-11-19 14:35:00,58.83,58.87,58.83,58.86,3200.0,50.4736,50.5079,50.4736,50.4993,3200.0
2010-11-19 14:40:00,58.86,58.88,58.86,58.88,4300.0,50.4993,50.5165,50.4993,50.5165,4300.0
2010-11-19 14:45:00,58.87,58.9,58.86,58.9,5600.0,50.5079,50.5337,50.4993,50.5337,5600.0
2010-11-19 14:50:00,58.87,58.88,58.87,58.87,1400.0,50.5079,50.5165,50.5079,50.5079,1400.0
2010-11-19 14:55:00,58.87,58.9,58.86,58.86,1500.0,50.5079,50.5337,50.4993,50.4993,1500.0
2010-11-19 15:00:00,58.84,58.87,58.83,58.87,1400.0,50.4822,50.5079,50.4736,50.5079,1400.0
2010-11-19 15:05:00,58.87,58.87,58.85,58.86,12900.0,50.5079,50.5079,50.4908,50.4993,12900.0
2010-11-19 15:10:00,58.85,58.85,58.79,58.79,1900.0,50.4908,50.4908,50.4393,50.4393,1900.0
2010-11-19 15:15:00,58.8,58.81,58.8,58.81,1000.0,50.4479,50.4564,50.4479,50.4564,1000.0
2010-11-19 15:20:00,58.82,58.84,58.81,58.84,4700.0,50.465,50.4822,50.4564,50.4822,4700.0
2010-11-19 15:25:00,58.83,58.83,58.8,58.8,2300.0,50.4736,50.4736,50.4479,50.4479,2300.0
2010-11-19 15:30:00,58.81,58.81,58.78,58.78,1100.0,50.4564,50.4564,50.4307,50.4307,1100.0
2010-11-19 15:35:00,58.78,58.81,58.78,58.81,2400.0,50.4307,50.4564,50.4307,50.4564,2400.0
2010-11-19 15:40:00,58.8,58.83,58.8,58.81,2300.0,50.4479,50.4736,50.4479,50.4564,2300.0
2010-11-19 15:45:00,58.82,58.88,58.82,58.87,7400.0,50.465,50.5165,50.465,50.5079,7400.0
2010-11-19 15:50:00,58.87,58.88,58.85,58.85,13600.0,50.5079,50.5165,50.4908,50.4908,13600.0
2010-11-19 15:55:00,58.86,58.92,58.86,58.9,3000.0,50.4993,50.5508,50.4993,50.5337,3000.0
2010-11-22 09:30:00,58.71,58.72,58.59,58.65,22200.0,50.3706,50.3792,50.2677,50.3192,22200.0
2010-11-22 09:35:00,58.66,58.73,58.65,58.73,6600.0,50.3277,50.3878,50.3192,50.3878,6600.0
2010-11-22 09:40:00,58.78,58.8,58.76,58.76,3700.0,50.4307,50.4479,50.4135,50.4135,3700.0
2010-11-22 09:45:00,58.76,58.87,58.76,58.86,2800.0,50.4135,50.5079,50.4135,50.4993,2800.0
2010-11-22 09:50:00,58.86,58.94,58.85,58.94,7600.0,50.4993,50.568,50.4908,50.568,7600.0
2010-11-22 09:55:00,58.96,59.03,58.95,59.01,4100.0,50.5851,50.6452,50.5766,50.628,4100.0
2010-11-22 10:00:00,59.02,59.04,58.99,59.0,5900.0,50.6366,50.6538,50.6109,50.6194,5900.0
2010-11-22 10:05:00,59.0,59.0,59.0,59.0,300.0,50.6194,50.6194,50.6194,50.6194,300.0
2010-11-22 10:10:00,58.97,58.99,58.97,58.99,3500.0,50.5937,50.6109,50.5937,50.6109,3500.0
2010-11-22 10:15:00,59.04,59.06,59.02,59.02,2900.0,50.6538,50.6709,50.6366,50.6366,2900.0
2010-11-22 10:20:00,58.94,58.94,58.9,58.9,1700.0,50.568,50.568,50.5337,50.5337,1700.0
2010-11-22 10:25:00,58.88,58.89,58.85,58.85,600.0,50.5165,50.5251,50.4908,50.4908,600.0
2010-11-22 10:30:00,58.76,58.76,58.65,58.68,3000.0,50.4135,50.4135,50.3192,50.3449,3000.0
2010-11-22 10:35:00,58.67,58.73,58.64,58.73,900.0,50.3363,50.3878,50.3106,50.3878,900.0
2010-11-22 10:40:00,58.74,58.74,58.7,58.73,4500.0,50.3964,50.3964,50.3621,50.3878,4500.0
2010-11-22 10:45:00,58.72,58.72,58.66,58.71,3800.0,50.3792,50.3792,50.3277,50.3706,3800.0
2010-11-22 10:50:00,58.69,58.79,58.69,58.78,4000.0,50.3535,50.4393,50.3535,50.4307,4000.0
2010-11-22 10:55:00,58.77,58.77,58.68,58.7,1400.0,50.4221,50.4221,50.3449,50.3621,1400.0
2010-11-22 11:00:00,58.68,58.69,58.65,58.65,2100.0,50.3449,50.3535,50.3192,50.3192,2100.0
2010-11-22 11:05:00,58.61,58.67,58.61,58.67,3200.0,50.2848,50.3363,50.2848,50.3363,3200.0
2010-11-22 11:10:00,58.67,58.72,58.66,58.72,2500.0,50.3363,50.3792,50.3277,50.3792,2500.0
2010-11-22 11:15:00,58.72,58.78,58.71,58.77,900.0,50.3792,50.4307,50.3706,50.4221,900.0
2010-11-22 11:20:00,58.75,58.75,58.73,58.74,2900.0,50.405,50.405,50.3878,50.3964,2900.0
2010-11-22 11:25:00,58.75,58.75,58.75,58.75,100.0,50.405,50.405,50.405,50.405,100.0
2010-11-22 11:30:00,58.76,58.76,58.71,58.73,1000.0,50.4135,50.4135,50.3706,50.3878,1000.0
2010-11-22 11:35:00,58.73,58.73,58.71,58.73,2500.0,50.3878,50.3878,50.3706,50.3878,2500.0
2010-11-22 11:40:00,58.78,58.78,58.77,58.78,2500.0,50.4307,50.4307,50.4221,50.4307,2500.0
2010-11-22 11:45:00,58.76,58.79,58.76,58.79,1100.0,50.4135,50.4393,50.4135,50.4393,1100.0
2010-11-22 11:50:00,58.78,58.78,58.74,58.74,2600.0,50.4307,50.4307,50.3964,50.3964,2600.0
2010-11-22 11:55:00,58.77,58.79,58.77,58.77,2100.0,50.4221,50.4393,50.4221,50.4221,2100.0
2010-11-22 12:00:00,58.75,58.75,58.68,58.68,1600.0,50.405,50.405,50.3449,50.3449,1600.0
2010-11-22 12:05:00,58.7,58.71,58.69,58.71,1100.0,50.3621,50.3706,50.3535,50.3706,1100.0
2010-11-22 12:10:00,58.7,58.7,58.68,58.7,1100.0,50.3621,50.3621,50.3449,50.3621,1100.0
2010-11-22 12:15:00,58.71,58.73,58.7,58.73,2600.0,50.3706,50.3878,50.3621,50.3878,2600.0
2010-11-22 12:20:00,58.73,58.74,58.66,58.68,8700.0,50.3878,50.3964,50.3277,50.3449,8700.0
2010-11-22 12:25:00,58.67,58.67,58.49,58.49,7300.0,50.3363,50.3363,50.1819,50.1819,7300.0
2010-11-22 12:30:00,58.48,58.48,58.41,58.48,11500.0,50.1733,50.1733,50.1133,50.1733,11500.0
2010-11-22 12:35:00,58.46,58.49,58.43,58.48,3600.0,50.1562,50.1819,50.1304,50.1733,3600.0
2010-11-22 12:40:00,58.46,58.5,58.44,58.44,2700.0,50.1562,50.1905,50.139,50.139,2700.0
2010-11-22 12:45:00,58.44,58.46,58.36,58.4,8100.0,50.139,50.1562,50.0704,50.1047,8100.0
2010-11-22 12:50:00,58.42,58.48,58.4,58.48,3200.0,50.1218,50.1733,50.1047,50.1733,3200.0
2010-11-22 12:55:00,58.48,58.49,58.47,58.48,800.0,50.1733,50.1819,50.1647,50.1733,800.0
2010-11-22 13:00:00,58.48,58.48,58.45,58.47,2100.0,50.1733,50.1733,50.1476,50.1647,2100.0
2010-11-22 13:05:00,58.48,58.48,58.44,58.48,5900.0,50.1733,50.1733,50.139,50.1733,5900.0
2010-11-22 13:10:00,58.49,58.54,58.48,58.5,5800.0,50.1819,50.2248,50.1733,50.1905,5800.0
2010-11-22 13:15:00,58.5,58.5,58.49,58.5,3100.0,50.1905,50.1905,50.1819,50.1905,3100.0
2010-11-22 13:20:00,58.5,58.5,58.46,58.48,3700.0,50.1905,50.1905,50.1562,50.1733,3700.0
2010-11-22 13:25:00,58.53,58.53,58.5,58.52,5200.0,50.2162,50.2162,50.1905,50.2076,5200.0
2010-11-22 13:30:00,58.52,58.61,58.52,58.61,14300.0,50.2076,50.2848,50.2076,50.2848,14300.0
2010-11-22 13:35:00,58.6,58.63,58.59,58.6,25700.0,50.2763,50.302,50.2677,50.2763,25700.0
2010-11-22 13:40:00,58.61,58.64,58.59,58.6,4500.0,50.2848,50.3106,50.2677,50.2763,4500.0
2010-11-22 13:45:00,58.59,58.59,58.59,58.59,100.0,50.2677,50.2677,50.2677,50.2677,100.0
2010-11-22 13:50:00,58.64,58.7,58.64,58.67,9200.0,50.3106,50.3621,50.3106,50.3363,9200.0
2010-11-22 13:55:00,58.66,58.67,58.64,58.67,2500.0,50.3277,50.3363,50.3106,50.3363,2500.0
2010-11-22 14:00:00,58.65,58.69,58.65,58.69,3900.0,50.3192,50.3535,50.3192,50.3535,3900.0
2010-11-22 14:05:00,58.68,58.68,58.65,58.65,800.0,50.3449,50.3449,50.3192,50.3192,800.0
2010-11-22 14:10:00,58.7,58.73,58.68,58.73,2100.0,50.3621,50.3878,50.3449,50.3878,2100.0
2010-11-22 14:15:00,58.74,58.79,58.74,58.79,4500.0,50.3964,50.4393,50.3964,50.4393,4500.0
2010-11-22 14:20:00,58.77,58.82,58.77,58.81,1000.0,50.4221,50.465,50.4221,50.4564,1000.0
2010-11-22 14:25:00,58.8,58.8,58.75,58.75,2600.0,50.4479,50.4479,50.405,50.405,2600.0
2010-11-22 14:30:00,58.73,58.76,58.73,58.75,3900.0,50.3878,50.4135,50.3878,50.405,3900.0
2010-11-22 14:35:00,58.76,58.76,58.75,58.75,2100.0,50.4135,50.4135,50.405,50.405,2100.0
2010-11-22 14:40:00,58.81,58.81,58.77,58.8,3400.0,50.4564,50.4564,50.4221,50.4479,3400.0
2010-11-22 14:45:00,58.83,58.95,58.83,58.92,7000.0,50.4736,50.5766,50.4736,50.5508,7000.0
2010-11-22 14:50:00,58.92,58.94,58.91,58.92,15400.0,50.5508,50.568,50.5422,50.5508,15400.0
2010-11-22 14:55:00,58.91,58.94,58.91,58.94,3000.0,50.5422,50.568,50.5422,50.568,3000.0
2010-11-22 15:00:00,58.95,58.99,58.93,58.93,6400.0,50.5766,50.6109,50.5594,50.5594,6400.0
2010-11-22 15:05:00,58.94,58.96,58.94,58.94,3600.0,50.568,50.5851,50.568,50.568,3600.0
2010-11-22 15:10:00,58.93,58.94,58.89,58.91,4800.0,50.5594,50.568,50.5251,50.5422,4800.0
2010-11-22 15:15:00,58.9,58.95,58.9,58.93,19700.0,50.5337,50.5766,50.5337,50.5594,19700.0
2010-11-22 15:20:00,58.93,58.96,58.93,58.94,2500.0,50.5594,50.5851,50.5594,50.568,2500.0
2010-11-22 15:25:00,58.94,58.94,58.85,58.88,6600.0,50.568,50.568,50.4908,50.5165,6600.0
2010-11-22 15:30:00,58.89,58.89,58.85,58.87,8100.0,50.5251,50.5251,50.4908,50.5079,8100.0
2010-11-22 15:35:00,58.86,58.97,58.86,58.97,7100.0,50.4993,50.5937,50.4993,50.5937,7100.0
2010-11-22 15:40:00,58.99,59.06,58.96,59.05,6500.0,50.6109,50.6709,50.5851,50.6623,6500.0
2010-11-22 15:45:00,59.04,59.04,59.03,59.03,4000.0,50.6538,50.6538,50.6452,50.6452,4000.0
2010-11-22 15:50:00,59.04,59.08,59.04,59.05,8600.0,50.6538,50.6881,50.6538,50.6623,8600.0
2010-11-22 15:55:00,59.05,59.07,59.04,59.07,7900.0,50.6623,50.6795,50.6538,50.6795,7900.0
2010-11-23 09:30:00,58.51,58.51,58.37,58.38,7700.0,50.199,50.199,50.0789,50.0875,7700.0
2010-11-23 09:35:00,58.39,58.44,58.39,58.39,7500.0,50.0961,50.139,50.0961,50.0961,7500.0
2010-11-23 09:40:00,58.41,58.51,58.37,58.49,5300.0,50.1133,50.199,50.0789,50.1819,5300.0
2010-11-23 09:45:00,58.48,58.48,58.42,58.43,6900.0,50.1733,50.1733,50.1218,50.1304,6900.0
2010-11-23 09:50:00,58.41,58.41,58.25,58.25,8600.0,50.1133,50.1133,49.976,49.976,8600.0
2010-11-23 09:55:00,58.25,58.26,58.15,58.17,1800.0,49.976,49.9846,49.8902,49.9073,1800.0
2010-11-23 10:00:00,58.14,58.26,58.12,58.24,1900.0,49.8816,49.9846,49.8644,49.9674,1900.0
2010-11-23 10:05:00,58.26,58.26,58.22,58.22,4000.0,49.9846,49.9846,49.9502,49.9502,4000.0
2010-11-23 10:10:00,58.18,58.18,58.17,58.18,1400.0,49.9159,49.9159,49.9073,49.9159,1400.0
2010-11-23 10:15:00,58.23,58.3,58.23,58.3,1400.0,49.9588,50.0189,49.9588,50.0189,1400.0
2010-11-23 10:20:00,58.29,58.29,58.22,58.22,4100.0,50.0103,50.0103,49.9502,49.9502,4100.0
2010-11-23 10:25:00,58.28,58.28,58.19,58.21,2500.0,50.0017,50.0017,49.9245,49.9417,2500.0
2010-11-23 10:30:00,58.23,58.3,58.23,58.24,1200.0,49.9588,50.0189,49.9588,49.9674,1200.0
2010-11-23 10:35:00,58.25,58.34,58.25,58.32,4500.0,49.976,50.0532,49.976,50.036,4500.0
2010-11-23 10:40:00,58.33,58.37,58.33,58.35,1600.0,50.0446,50.0789,50.0446,50.0618,1600.0
2010-11-23 10:45:00,58.37,58.37,58.28,58.29,5000.0,50.0789,50.0789,50.0017,50.0103,5000.0
2010-11-23 10:50:00,58.3,58.32,58.28,58.28,4900.0,50.0189,50.036,50.0017,50.0017,4900.0
2010-11-23 10:55:00,58.26,58.35,58.26,58.35,4000.0,49.9846,50.0618,49.9846,50.0618,4000.0
2010-11-23 11:00:00,58.25,58.27,58.23,58.23,3100.0,49.976,49.9931,49.9588,49.9588,3100.0
2010-11-23 11:05:00,58.23,58.24,58.16,58.18,8100.0,49.9588,49.9674,49.8988,49.9159,8100.0
2010-11-23 11:10:00,58.2,58.2,58.11,58.14,1500.0,49.9331,49.9331,49.8559,49.8816,1500.0
2010-11-23 11:15:00,58.17,58.17,58.16,58.16,400.0,49.9073,49.9073,49.8988,49.8988,400.0
2010-11-23 11:20:00,58.14,58.14,58.08,58.11,2400.0,49.8816,49.8816,49.8301,49.8559,2400.0
2010-11-23 11:25:00,58.07,58.08,58.01,58.01,4000.0,49.8215,49.8301,49.7701,49.7701,4000.0
2010-11-23 11:30:00,58.0,58.01,57.95,57.95,8700.0,49.7615,49.7701,49.7186,49.7186,8700.0
2010-11-23 11:35:00,57.92,58.02,57.92,58.01,6600.0,49.6929,49.7787,49.6929,49.7701,6600.0
2010-11-23 11:40:00,58.01,58.02,57.98,58.0,1800.0,49.7701,49.7787,49.7443,49.7615,1800.0
2010-11-23 11:45:00,58.03,58.05,58.02,58.05,2800.0,49.7872,49.8044,49.7787,49.8044,2800.0
2010-11-23 11:50:00,58.05,58.06,58.01,58.06,113900.0,49.8044,49.813,49.7701,49.813,113900.0
2010-11-23 11:55:00,58.05,58.09,58.05,58.07,3700.0,49.8044,49.8387,49.8044,49.8215,3700.0
2010-11-23 12:00:00,58.07,58.07,58.03,58.03,500.0,49.8215,49.8215,49.7872,49.7872,500.0
2010-11-23 12:05:00,58.04,58.13,58.02,58.13,5500.0,49.7958,49.873,49.7787,49.873,5500.0
2010-11-23 12:10:00,58.14,58.16,58.14,58.16,800.0,49.8816,49.8988,49.8816,49.8988,800.0
2010-11-23 12:15:00,58.15,58.15,58.09,58.09,2500.0,49.8902,49.8902,49.8387,49.8387,2500.0
2010-11-23 12:20:00,58.11,58.15,58.1,58.11,5100.0,49.8559,49.8902,49.8473,49.8559,5100.0
2010-11-23 12:25:00,58.11,58.15,58.1,58.14,2300.0,49.8559,49.8902,49.8473,49.8816,2300.0
2010-11-23 12:30:00,58.15,58.17,58.09,58.11,4100.0,49.8902,49.9073,49.8387,49.8559,4100.0
2010-11-23 12:35:00,58.1,58.1,58.05,58.08,1300.0,49.8473,49.8473,49.8044,49.8301,1300.0
2010-11-23 12:40:00,58.08,58.12,58.08,58.12,1400.0,49.8301,49.8644,49.8301,49.8644,1400.0
2010-11-23 12:45:00,58.14,58.19,58.14,58.16,1200.0,49.8816,49.9245,49.8816,49.8988,1200.0
2010-11-23 12:50:00,58.16,58.24,58.16,58.23,3500.0,49.8988,49.9674,49.8988,49.9588,3500.0
2010-11-23 12:55:00,58.22,58.23,58.21,58.23,9100.0,49.9502,49.9588,49.9417,49.9588,9100.0
2010-11-23 13:00:00,58.22,58.22,58.17,58.17,2300.0,49.9502,49.9502,49.9073,49.9073,2300.0
2010-11-23 13:05:00,58.23,58.25,58.23,58.23,600.0,49.9588,49.976,49.9588,49.9588,600.0
2010-11-23 13:10:00,58.22,58.22,58.19,58.19,1600.0,49.9502,49.9502,49.9245,49.9245,1600.0
2010-11-23 13:15:00,58.2,58.2,58.16,58.18,3000.0,49.9331,49.9331,49.8988,49.9159,3000.0
2010-11-23 13:20:00,58.17,58.19,58.17,58.18,1800.0,49.9073,49.9245,49.9073,49.9159,1800.0
2010-11-23 13:25:00,58.19,58.26,58.19,58.26,4900.0,49.9245,49.9846,49.9245,49.9846,4900.0
2010-11-23 13:30:00,58.3,58.3,58.24,58.25,11700.0,50.0189,50.0189,49.9674,49.976,11700.0
2010-11-23 13:35:00,58.22,58.23,58.22,58.23,1000.0,49.9502,49.9588,49.9502,49.9588,1000.0
2010-11-23 13:40:00,58.23,58.23,58.21,58.23,1400.0,49.9588,49.9588,49.9417,49.9588,1400.0
2010-11-23 13:45:00,58.21,58.21,58.15,58.15,3300.0,49.9417,49.9417,49.8902,49.8902,3300.0
2010-11-23 13:50:00,58.17,58.18,58.15,58.16,500.0,49.9073,49.9159,49.8902,49.8988,500.0
2010-11-23 13:55:00,58.17,58.17,58.12,58.15,1800.0,49.9073,49.9073,49.8644,49.8902,1800.0
2010-11-23 14:00:00,58.17,58.23,58.09,58.13,10100.0,49.9073,49.9588,49.8387,49.873,10100.0
2010-11-23 14:05:00,58.13,58.15,58.1,58.12,218500.0,49.873,49.8902,49.8473,49.8644,218500.0
2010-11-23 14:10:00,58.12,58.19,58.11,58.16,20100.0,49.8644,49.9245,49.8559,49.8988,20100.0
2010-11-23 14:15:00,58.16,58.16,58.1,58.1,5300.0,49.8988,49.8988,49.8473,49.8473,5300.0
2010-11-23 14:20:00,58.1,58.11,58.05,58.09,2800.0,49.8473,49.8559,49.8044,49.8387,2800.0
2010-11-23 14:25:00,58.1,58.11,58.06,58.1,3900.0,49.8473,49.8559,49.813,49.8473,3900.0
2010-11-23 14:30:00,58.11,58.13,58.06,58.13,14400.0,49.8559,49.873,49.813,49.873,14400.0
2010-11-23 14:35:00,58.12,58.15,58.1,58.1,7900.0,49.8644,49.8902,49.8473,49.8473,7900.0
2010-11-23 14:40:00,58.07,58.15,58.06,58.15,4700.0,49.8215,49.8902,49.813,49.8902,4700.0
2010-11-23 14:45:00,58.13,58.14,58.1,58.14,2700.0,49.873,49.8816,49.8473,49.8816,2700.0
2010-11-23 14:50:00,58.15,58.2,58.14,58.19,2800.0,49.8902,49.9331,49.8816,49.9245,2800.0
2010-11-23 14:55:00,58.18,58.18,58.15,58.16,4000.0,49.9159,49.9159,49.8902,49.8988,4000.0
2010-11-23 15:00:00,58.15,58.19,58.13,58.15,2200.0,49.8902,49.9245,49.873,49.8902,2200.0
2010-11-23 15:05:00,58.19,58.23,58.19,58.2,11400.0,49.9245,49.9588,49.9245,49.9331,11400.0
2010-11-23 15:10:00,58.19,58.22,58.13,58.22,10100.0,49.9245,49.9502,49.873,49.9502,10100.0
2010-11-23 15:15:00,58.22,58.24,58.17,58.17,6700.0,49.9502,49.9674,49.9073,49.9073,6700.0
2010-11-23 15:20:00,58.19,58.19,58.15,58.17,6400.0,49.9245,49.9245,49.8902,49.9073,6400.0
2010-11-23 15:25:00,58.16,58.18,58.15,58.18,2400.0,49.8988,49.9159,49.8902,49.9159,2400.0
2010-11-23 15:30:00,58.21,58.22,58.17,58.17,4000.0,49.9417,49.9502,49.9073,49.9073,4000.0
2010-11-23 15:35:00,58.15,58.18,58.15,58.17,12400.0,49.8902,49.9159,49.8902,49.9073,12400.0
2010-11-23 15:40:00,58.16,58.21,58.16,58.2,3500.0,49.8988,49.9417,49.8988,49.9331,3500.0
2010-11-23 15:45:00,58.2,58.21,58.19,58.19,16100.0,49.9331,49.9417,49.9245,49.9245,16100.0
2010-11-23 15:50:00,58.18,58.18,58.15,58.16,5400.0,49.9159,49.9159,49.8902,49.8988,5400.0
2010-11-23 15:55:00,58.2,58.26,58.2,58.22,4800.0,49.9331,49.9846,49.9331,49.9502,4800.0
2010-11-24 09:30:00,58.64,58.84,58.64,58.84,6300.0,50.3106,50.4822,50.3106,50.4822,6300.0
2010-11-24 09:35:00,58.84,58.84,58.8,58.81,3400.0,50.4822,50.4822,50.4479,50.4564,3400.0
2010-11-24 09:40:00,58.82,58.83,58.77,58.77,4000.0,50.465,50.4736,50.4221,50.4221,4000.0
2010-11-24 09:45:00,58.81,58.83,58.78,58.78,5000.0,50.4564,50.4736,50.4307,50.4307,5000.0
2010-11-24 09:50:00,58.79,58.85,58.79,58.85,4400.0,50.4393,50.4908,50.4393,50.4908,4400.0
2010-11-24 09:55:00,58.88,58.93,58.88,58.88,4900.0,50.5165,50.5594,50.5165,50.5165,4900.0
2010-11-24 10:00:00,58.85,58.86,58.8,58.8,2500.0,50.4908,50.4993,50.4479,50.4479,2500.0
2010-11-24 10:05:00,58.82,58.85,58.82,58.83,4300.0,50.465,50.4908,50.465,50.4736,4300.0
2010-11-24 10:10:00,58.87,58.87,58.8,58.81,1900.0,50.5079,50.5079,50.4479,50.4564,1900.0
2010-11-24 10:15:00,58.83,58.93,58.83,58.92,4400.0,50.4736,50.5594,50.4736,50.5508,4400.0
2010-11-24 10:20:00,58.93,59.01,58.93,59.01,3200.0,50.5594,50.628,50.5594,50.628,3200.0
2010-11-24 10:25:00,59.02,59.1,59.02,59.08,2500.0,50.6366,50.7052,50.6366,50.6881,2500.0
2010-11-24 10:30:00,59.03,59.06,59.02,59.06,2700.0,50.6452,50.6709,50.6366,50.6709,2700.0
2010-11-24 10:35:00,59.02,59.09,59.02,59.07,3500.0,50.6366,50.6967,50.6366,50.6795,3500.0
2010-11-24 10:40:00,59.07,59.1,59.07,59.08,2400.0,50.6795,50.7052,50.6795,50.6881,2400.0
2010-11-24 10:45:00,59.1,59.15,59.07,59.07,2400.0,50.7052,50.7481,50.6795,50.6795,2400.0
2010-11-24 10:50:00,59.07,59.08,59.05,59.08,1100.0,50.6795,50.6881,50.6623,50.6881,1100.0
2010-11-24 10:55:00,59.09,59.1,59.07,59.09,6100.0,50.6967,50.7052,50.6795,50.6967,6100.0
2010-11-24 11:00:00,59.07,59.08,59.06,59.08,800.0,50.6795,50.6881,50.6709,50.6881,800.0
2010-11-24 11:05:00,59.09,59.13,59.09,59.11,1700.0,50.6967,50.731,50.6967,50.7138,1700.0
2010-11-24 11:10:00,59.11,59.14,59.1,59.1,2600.0,50.7138,50.7396,50.7052,50.7052,2600.0
2010-11-24 11:15:00,59.09,59.11,59.09,59.11,3200.0,50.6967,50.7138,50.6967,50.7138,3200.0
2010-11-24 11:20:00,59.1,59.1,59.08,59.08,1600.0,50.7052,50.7052,50.6881,50.6881,1600.0
2010-11-24 11:25:00,59.06,59.09,59.06,59.09,2200.0,50.6709,50.6967,50.6709,50.6967,2200.0
2010-11-24 11:30:00,59.11,59.12,59.09,59.12,3100.0,50.7138,50.7224,50.6967,50.7224,3100.0
2010-11-24 11:35:00,59.1,59.12,59.09,59.12,2900.0,50.7052,50.7224,50.6967,50.7224,2900.0
2010-11-24 11:40:00,59.11,59.13,59.1,59.11,4700.0,50.7138,50.731,50.7052,50.7138,4700.0
2010-11-24 11:45:00,59.1,59.1,59.05,59.05,2200.0,50.7052,50.7052,50.6623,50.6623,2200.0
2010-11-24 11:50:00,59.03,59.06,59.03,59.05,2100.0,50.6452,50.6709,50.6452,50.6623,2100.0
2010-11-24 11:55:00,59.06,59.09,59.06,59.09,4200.0,50.6709,50.6967,50.6709,50.6967,4200.0
2010-11-24 12:00:00,59.11,59.15,59.1,59.14,5100.0,50.7138,50.7481,50.7052,50.7396,5100.0
2010-11-24 12:05:00,59.14,59.14,59.13,59.13,800.0,50.7396,50.7396,50.731,50.731,800.0
2010-11-24 12:10:00,59.12,59.13,59.11,59.13,600.0,50.7224,50.731,50.7138,50.731,600.0
2010-11-24 12:15:00,59.14,59.14,59.12,59.14,2100.0,50.7396,50.7396,50.7224,50.7396,2100.0
2010-11-24 12:20:00,59.14,59.14,59.14,59.14,1300.0,50.7396,50.7396,50.7396,50.7396,1300.0
2010-11-24 12:25:00,59.15,59.15,59.14,59.15,2400.0,50.7481,50.7481,50.7396,50.7481,2400.0
2010-11-24 12:30:00,59.16,59.16,59.15,59.16,2700.0,50.7567,50.7567,50.7481,50.7567,2700.0
2010-11-24 12:35:00,59.16,59.17,59.15,59.15,1500.0,50.7567,50.7653,50.7481,50.7481,1500.0
2010-11-24 12:40:00,59.15,59.16,59.14,59.14,3600.0,50.7481,50.7567,50.7396,50.7396,3600.0
2010-11-24 12:45:00,59.13,59.13,59.11,59.11,500.0,50.731,50.731,50.7138,50.7138,500.0
2010-11-24 12:50:00,59.12,59.15,59.12,59.15,4600.0,50.7224,50.7481,50.7224,50.7481,4600.0
2010-11-24 12:55:00,59.16,59.17,59.13,59.15,2800.0,50.7567,50.7653,50.731,50.7481,2800.0
2010-11-24 13:00:00,59.15,59.17,59.15,59.15,600.0,50.7481,50.7653,50.7481,50.7481,600.0
2010-11-24 13:05:00,59.13,59.15,59.13,59.15,300.0,50.731,50.7481,50.731,50.7481,300.0
2010-11-24 13:10:00,59.16,59.17,59.16,59.17,2400.0,50.7567,50.7653,50.7567,50.7653,2400.0
2010-11-24 13:15:00,59.17,59.18,59.16,59.16,1100.0,50.7653,50.7739,50.7567,50.7567,1100.0
2010-11-24 13:20:00,59.17,59.25,59.17,59.23,5900.0,50.7653,50.8339,50.7653,50.8168,5900.0
2010-11-24 13:25:00,59.23,59.23,59.21,59.23,2300.0,50.8168,50.8168,50.7996,50.8168,2300.0
2010-11-24 13:30:00,59.22,59.23,59.22,59.23,4000.0,50.8082,50.8168,50.8082,50.8168,4000.0
2010-11-24 13:35:00,59.24,59.25,59.23,59.23,3400.0,50.8254,50.8339,50.8168,50.8168,3400.0
2010-11-24 13:40:00,59.22,59.22,59.2,59.21,14700.0,50.8082,50.8082,50.791,50.7996,14700.0
2010-11-24 13:45:00,59.19,59.22,59.19,59.19,3300.0,50.7825,50.8082,50.7825,50.7825,3300.0
2010-11-24 13:50:00,59.18,59.2,59.18,59.2,600.0,50.7739,50.791,50.7739,50.791,600.0
2010-11-24 13:55:00,59.21,59.22,59.19,59.19,3700.0,50.7996,50.8082,50.7825,50.7825,3700.0
2010-11-24 14:00:00,59.18,59.21,59.17,59.2,2000.0,50.7739,50.7996,50.7653,50.791,2000.0
2010-11-24 14:05:00,59.18,59.18,59.16,59.18,3400.0,50.7739,50.7739,50.7567,50.7739,3400.0
2010-11-24 14:10:00,59.14,59.14,59.12,59.12,900.0,50.7396,50.7396,50.7224,50.7224,900.0
2010-11-24 14:15:00,59.13,59.13,59.09,59.09,1200.0,50.731,50.731,50.6967,50.6967,1200.0
2010-11-24 14:20:00,59.14,59.14,59.14,59.14,200.0,50.7396,50.7396,50.7396,50.7396,200.0
2010-11-24 14:25:00,59.14,59.14,59.14,59.14,1200.0,50.7396,50.7396,50.7396,50.7396,1200.0
2010-11-24 14:30:00,59.15,59.18,59.15,59.16,4500.0,50.7481,50.7739,50.7481,50.7567,4500.0
2010-11-24 14:35:00,59.18,59.19,59.17,59.17,3700.0,50.7739,50.7825,50.7653,50.7653,3700.0
2010-11-24 14:40:00,59.15,59.16,59.15,59.16,2800.0,50.7481,50.7567,50.7481,50.7567,2800.0
2010-11-24 14:45:00,59.17,59.18,59.17,59.18,400.0,50.7653,50.7739,50.7653,50.7739,400.0
2010-11-24 14:50:00,59.17,59.17,59.16,59.16,1000.0,50.7653,50.7653,50.7567,50.7567,1000.0
2010-11-24 14:55:00,59.18,59.18,59.18,59.18,1900.0,50.7739,50.7739,50.7739,50.7739,1900.0
2010-11-24 15:00:00,59.17,59.23,59.17,59.23,1900.0,50.7653,50.8168,50.7653,50.8168,1900.0
2010-11-24 15:05:00,59.23,59.23,59.21,59.23,2600.0,50.8168,50.8168,50.7996,50.8168,2600.0
2010-11-24 15:10:00,59.21,59.21,59.21,59.21,48500.0,50.7996,50.7996,50.7996,50.7996,48500.0
2010-11-24 15:15:00,59.22,59.22,59.2,59.2,4800.0,50.8082,50.8082,50.791,50.791,4800.0
2010-11-24 15:20:00,59.2,59.25,59.18,59.24,4000.0,50.791,50.8339,50.7739,50.8254,4000.0
2010-11-24 15:25:00,59.24,59.24,59.21,59.22,1500.0,50.8254,50.8254,50.7996,50.8082,1500.0
2010-11-24 15:30:00,59.21,59.23,59.17,59.18,17100.0,50.7996,50.8168,50.7653,50.7739,17100.0
2010-11-24 15:35:00,59.19,59.19,59.17,59.19,2500.0,50.7825,50.7825,50.7653,50.7825,2500.0
2010-11-24 15:40:00,59.18,59.19,59.15,59.19,31700.0,50.7739,50.7825,50.7481,50.7825,31700.0
2010-11-24 15:45:00,59.16,59.16,59.13,59.13,2800.0,50.7567,50.7567,50.731,50.731,2800.0
2010-11-24 15:50:00,59.14,59.2,59.14,59.2,166200.0,50.7396,50.791,50.7396,50.791,166200.0
2010-11-24 15:55:00,59.2,59.25,59.19,59.24,5700.0,50.791,50.8339,50.7825,50.8254,5700.0
2010-11-26 09:30:00,58.8,58.82,58.7,58.77,11200.0,50.4479,50.465,50.3621,50.4221,11200.0
2010-11-26 09:35:00,58.81,58.85,58.78,58.82,1100.0,50.4564,50.4908,50.4307,50.465,1100.0
2010-11-26 09:40:00,58.87,58.87,58.87,58.87,100.0,50.5079,50.5079,50.5079,50.5079,100.0
2010-11-26 09:45:00,58.83,58.9,58.82,58.9,1300.0,50.4736,50.5337,50.465,50.5337,1300.0
2010-11-26 09:50:00,58.91,58.99,58.91,58.96,3800.0,50.5422,50.6109,50.5422,50.5851,3800.0
2010-11-26 09:55:00,58.94,58.94,58.91,58.91,700.0,50.568,50.568,50.5422,50.5422,700.0
2010-11-26 10:00:00,58.99,58.99,58.92,58.96,7000.0,50.6109,50.6109,50.5508,50.5851,7000.0
2010-11-26 10:05:00,58.93,58.96,58.93,58.96,1600.0,50.5594,50.5851,50.5594,50.5851,1600.0
2010-11-26 10:10:00,58.98,59.06,58.98,59.01,2600.0,50.6023,50.6709,50.6023,50.628,2600.0
2010-11-26 10:15:00,59.05,59.05,59.03,59.03,300.0,50.6623,50.6623,50.6452,50.6452,300.0
2010-11-26 10:20:00,59.05,59.07,59.04,59.04,2000.0,50.6623,50.6795,50.6538,50.6538,2000.0
2010-11-26 10:25:00,59.03,59.03,59.01,59.02,2900.0,50.6452,50.6452,50.628,50.6366,2900.0
2010-11-26 10:30:00,59.02,59.02,59.0,59.0,200.0,50.6366,50.6366,50.6194,50.6194,200.0
2010-11-26 10:35:00,59.01,59.01,59.01,59.01,500.0,50.628,50.628,50.628,50.628,500.0
2010-11-26 10:40:00,59.01,59.01,59.01,59.01,100.0,50.628,50.628,50.628,50.628,100.0
2010-11-26 10:45:00,59.04,59.04,58.97,58.99,3000.0,50.6538,50.6538,50.5937,50.6109,3000.0
2010-11-26 10:50:00,58.98,58.98,58.93,58.93,1700.0,50.6023,50.6023,50.5594,50.5594,1700.0
2010-11-26 10:55:00,58.93,58.93,58.93,58.93,0.0,50.5594,50.5594,50.5594,50.5594,0.0
2010-11-26 11:00:00,58.91,58.91,58.9,58.9,1400.0,50.5422,50.5422,50.5337,50.5337,1400.0
2010-11-26 11:05:00,58.91,58.91,58.91,58.91,100.0,50.5422,50.5422,50.5422,50.5422,100.0
2010-11-26 11:10:00,58.96,58.97,58.92,58.97,1400.0,50.5851,50.5937,50.5508,50.5937,1400.0
2010-11-26 11:15:00,58.97,58.97,58.95,58.95,900.0,50.5937,50.5937,50.5766,50.5766,900.0
2010-11-26 11:20:00,58.95,58.95,58.94,58.94,200.0,50.5766,50.5766,50.568,50.568,200.0
2010-11-26 11:25:00,58.96,58.96,58.92,58.93,13800.0,50.5851,50.5851,50.5508,50.5594,13800.0
2010-11-26 11:30:00,58.93,58.95,58.91,58.92,11500.0,50.5594,50.5766,50.5422,50.5508,11500.0
2010-11-26 11:35:00,58.91,58.91,58.87,58.89,4000.0,50.5422,50.5422,50.5079,50.5251,4000.0
2010-11-26 11:40:00,58.87,58.87,58.83,58.83,10600.0,50.5079,50.5079,50.4736,50.4736,10600.0
2010-11-26 11:45:00,58.83,58.86,58.83,58.86,500.0,50.4736,50.4993,50.4736,50.4993,500.0
2010-11-26 11:50:00,58.86,58.86,58.86,58.86,0.0,50.4993,50.4993,50.4993,50.4993,0.0
2010-11-26 11:55:00,58.86,58.91,58.86,58.91,1400.0,50.4993,50.5422,50.4993,50.5422,1400.0
2010-11-26 12:00:00,58.92,58.92,58.84,58.88,9700.0,50.5508,50.5508,50.4822,50.5165,9700.0
2010-11-26 12:05:00,58.89,58.92,58.86,58.9,3200.0,50.5251,50.5508,50.4993,50.5337,3200.0
2010-11-26 12:10:00,58.89,58.92,58.89,58.91,900.0,50.5251,50.5508,50.5251,50.5422,900.0
2010-11-26 12:15:00,58.93,58.94,58.92,58.94,6000.0,50.5594,50.568,50.5508,50.568,6000.0
2010-11-26 12:20:00,58.95,58.97,58.95,58.97,18700.0,50.5766,50.5937,50.5766,50.5937,18700.0
2010-11-26 12:25:00,58.96,58.97,58.96,58.96,10500.0,50.5851,50.5937,50.5851,50.5851,10500.0
2010-11-26 12:30:00,58.96,58.96,58.96,58.96,0.0,50.5851,50.5851,50.5851,50.5851,0.0
2010-11-26 12:35:00,58.96,58.98,58.96,58.97,2300.0,50.5851,50.6023,50.5851,50.5937,2300.0
2010-11-26 12:40:00,58.95,58.95,58.93,58.94,6100.0,50.5766,50.5766,50.5594,50.568,6100.0
2010-11-26 12:45:00,58.94,58.95,58.94,58.94,5400.0,50.568,50.5766,50.568,50.568,5400.0
2010-11-26 12:50:00,58.94,58.94,58.92,58.92,26300.0,50.568,50.568,50.5508,50.5508,26300.0
2010-11-26 12:55:00,58.91,58.91,58.86,58.86,2500.0,50.5422,50.5422,50.4993,50.4993,2500.0
2010-11-29 09:30:00,58.59,58.59,58.39,58.39,10300.0,50.2677,50.2677,50.0961,50.0961,10300.0
2010-11-29 09:35:00,58.43,58.51,58.43,58.44,9700.0,50.1304,50.199,50.1304,50.139,9700.0
2010-11-29 09:40:00,58.45,58.57,58.45,58.56,2800.0,50.1476,50.2505,50.1476,50.2419,2800.0
2010-11-29 09:45:00,58.54,58.55,58.49,58.49,7100.0,50.2248,50.2334,50.1819,50.1819,7100.0
2010-11-29 09:50:00,58.45,58.47,58.4,58.43,2000.0,50.1476,50.1647,50.1047,50.1304,2000.0
2010-11-29 09:55:00,58.3,58.3,58.12,58.15,12100.0,50.0189,50.0189,49.8644,49.8902,12100.0
2010-11-29 10:00:00,58.17,58.17,58.02,58.02,8700.0,49.9073,49.9073,49.7787,49.7787,8700.0
2010-11-29 10:05:00,58.03,58.13,58.03,58.13,1500.0,49.7872,49.873,49.7872,49.873,1500.0
2010-11-29 10:10:00,58.14,58.17,58.12,58.17,1500.0,49.8816,49.9073,49.8644,49.9073,1500.0
2010-11-29 10:15:00,58.21,58.22,58.18,58.19,2900.0,49.9417,49.9502,49.9159,49.9245,2900.0
2010-11-29 10:20:00,58.19,58.23,58.17,58.19,5400.0,49.9245,49.9588,49.9073,49.9245,5400.0
2010-11-29 10:25:00,58.2,58.2,58.13,58.15,4700.0,49.9331,49.9331,49.873,49.8902,4700.0
2010-11-29 10:30:00,58.14,58.3,58.14,58.28,1400.0,49.8816,50.0189,49.8816,50.0017,1400.0
2010-11-29 10:35:00,58.29,58.29,58.27,58.28,3200.0,50.0103,50.0103,49.9931,50.0017,3200.0
2010-11-29 10:40:00,58.35,58.35,58.32,58.32,300.0,50.0618,50.0618,50.036,50.036,300.0
2010-11-29 10:45:00,58.3,58.3,58.3,58.3,300.0,50.0189,50.0189,50.0189,50.0189,300.0
2010-11-29 10:50:00,58.32,58.32,58.3,58.3,200.0,50.036,50.036,50.0189,50.0189,200.0
2010-11-29 10:55:00,58.2,58.2,58.15,58.16,4300.0,49.9331,49.9331,49.8902,49.8988,4300.0
2010-11-29 11:00:00,58.18,58.18,58.14,58.18,6800.0,49.9159,49.9159,49.8816,49.9159,6800.0
2010-11-29 11:05:00,58.21,58.25,58.21,58.25,700.0,49.9417,49.976,49.9417,49.976,700.0
2010-11-29 11:10:00,58.21,58.31,58.21,58.3,10200.0,49.9417,50.0275,49.9417,50.0189,10200.0
2010-11-29 11:15:00,58.32,58.32,58.24,58.24,11300.0,50.036,50.036,49.9674,49.9674,11300.0
2010-11-29 11:20:00,58.26,58.31,58.21,58.21,7300.0,49.9846,50.0275,49.9417,49.9417,7300.0
2010-11-29 11:25:00,58.2,58.27,58.19,58.27,3300.0,49.9331,49.9931,49.9245,49.9931,3300.0
2010-11-29 11:30:00,58.28,58.29,58.22,58.22,3600.0,50.0017,50.0103,49.9502,49.9502,3600.0
2010-11-29 11:35:00,58.21,58.26,58.2,58.23,5000.0,49.9417,49.9846,49.9331,49.9588,5000.0
2010-11-29 11:40:00,58.19,58.22,58.1,58.1,1200.0,49.9245,49.9502,49.8473,49.8473,1200.0
2010-11-29 11:45:00,58.13,58.16,58.13,58.16,600.0,49.873,49.8988,49.873,49.8988,600.0
2010-11-29 11:50:00,58.09,58.1,58.09,58.1,300.0,49.8387,49.8473,49.8387,49.8473,300.0
2010-11-29 11:55:00,58.12,58.17,58.12,58.15,3700.0,49.8644,49.9073,49.8644,49.8902,3700.0
2010-11-29 12:00:00,58.14,58.18,58.14,58.16,3000.0,49.8816,49.9159,49.8816,49.8988,3000.0
2010-11-29 12:05:00,58.15,58.25,58.15,58.25,7900.0,49.8902,49.976,49.8902,49.976,7900.0
2010-11-29 12:10:00,58.26,58.28,58.26,58.28,2100.0,49.9846,50.0017,49.9846,50.0017,2100.0
2010-11-29 12:15:00,58.28,58.29,58.27,58.29,300.0,50.0017,50.0103,49.9931,50.0103,300.0
2010-11-29 12:20:00,58.31,58.36,58.31,58.33,4300.0,50.0275,50.0704,50.0275,50.0446,4300.0
2010-11-29 12:25:00,58.31,58.32,58.31,58.32,300.0,50.0275,50.036,50.0275,50.036,300.0
2010-11-29 12:30:00,58.3,58.3,58.27,58.27,500.0,50.0189,50.0189,49.9931,49.9931,500.0
2010-11-29 12:35:00,58.28,58.3,58.28,58.29,2900.0,50.0017,50.0189,50.0017,50.0103,2900.0
2010-11-29 12:40:00,58.29,58.36,58.29,58.34,8000.0,50.0103,50.0704,50.0103,50.0532,8000.0
2010-11-29 12:45:00,58.33,58.33,58.31,58.33,1600.0,50.0446,50.0446,50.0275,50.0446,1600.0
2010-11-29 12:50:00,58.33,58.33,58.29,58.31,500.0,50.0446,50.0446,50.0103,50.0275,500.0
2010-11-29 12:55:00,58.31,58.33,58.3,58.33,2800.0,50.0275,50.0446,50.0189,50.0446,2800.0
2010-11-29 13:00:00,58.29,58.31,58.29,58.3,1000.0,50.0103,50.0275,50.0103,50.0189,1000.0
2010-11-29 13:05:00,58.3,58.3,58.24,58.24,9000.0,50.0189,50.0189,49.9674,49.9674,9000.0
2010-11-29 13:10:00,58.25,58.25,58.25,58.25,100.0,49.976,49.976,49.976,49.976,100.0
2010-11-29 13:15:00,58.26,58.27,58.26,58.27,600.0,49.9846,49.9931,49.9846,49.9931,600.0
2010-11-29 13:20:00,58.28,58.28,58.26,58.27,1800.0,50.0017,50.0017,49.9846,49.9931,1800.0
2010-11-29 13:25:00,58.21,58.23,58.2,58.22,1700.0,49.9417,49.9588,49.9331,49.9502,1700.0
2010-11-29 13:30:00,58.23,58.23,58.2,58.2,2500.0,49.9588,49.9588,49.9331,49.9331,2500.0
2010-11-29 13:35:00,58.2,58.22,58.17,58.17,14000.0,49.9331,49.9502,49.9073,49.9073,14000.0
2010-11-29 13:40:00,58.17,58.23,58.17,58.23,1600.0,49.9073,49.9588,49.9073,49.9588,1600.0
2010-11-29 13:45:00,58.22,58.28,58.21,58.28,1400.0,49.9502,50.0017,49.9417,50.0017,1400.0
2010-11-29 13:50:00,58.28,58.28,58.27,58.28,1400.0,50.0017,50.0017,49.9931,50.0017,1400.0
2010-11-29 13:55:00,58.29,58.29,58.25,58.25,2400.0,50.0103,50.0103,49.976,49.976,2400.0
2010-11-29 14:00:00,58.27,58.27,58.25,58.27,2400.0,49.9931,49.9931,49.976,49.9931,2400.0
2010-11-29 14:05:00,58.23,58.28,58.23,58.28,2300.0,49.9588,50.0017,49.9588,50.0017,2300.0
2010-11-29 14:10:00,58.29,58.31,58.25,58.27,10100.0,50.0103,50.0275,49.976,49.9931,10100.0
2010-11-29 14:15:00,58.26,58.31,58.26,58.3,1500.0,49.9846,50.0275,49.9846,50.0189,1500.0
2010-11-29 14:20:00,58.32,58.33,58.3,58.3,3700.0,50.036,50.0446,50.0189,50.0189,3700.0
2010-11-29 14:25:00,58.3,58.43,58.3,58.43,3100.0,50.0189,50.1304,50.0189,50.1304,3100.0
2010-11-29 14:30:00,58.45,58.51,58.44,58.51,4400.0,50.1476,50.199,50.139,50.199,4400.0
2010-11-29 14:35:00,58.5,58.57,58.49,58.57,2500.0,50.1905,50.2505,50.1819,50.2505,2500.0
2010-11-29 14:40:00,58.55,58.6,58.55,58.58,1200.0,50.2334,50.2763,50.2334,50.2591,1200.0
2010-11-29 14:45:00,58.6,58.63,58.59,58.63,12600.0,50.2763,50.302,50.2677,50.302,12600.0
2010-11-29 14:50:00,58.63,58.63,58.58,58.6,5100.0,50.302,50.302,50.2591,50.2763,5100.0
2010-11-29 14:55:00,58.61,58.69,58.6,58.69,9100.0,50.2848,50.3535,50.2763,50.3535,9100.0
2010-11-29 15:00:00,58.69,58.74,58.69,58.72,3100.0,50.3535,50.3964,50.3535,50.3792,3100.0
2010-11-29 15:05:00,58.75,58.75,58.72,58.72,500.0,50.405,50.405,50.3792,50.3792,500.0
2010-11-29 15:10:00,58.72,58.74,58.7,58.71,1500.0,50.3792,50.3964,50.3621,50.3706,1500.0
2010-11-29 15:15:00,58.72,58.8,58.72,58.8,400.0,50.3792,50.4479,50.3792,50.4479,400.0
2010-11-29 15:20:00,58.82,58.83,58.76,58.77,3900.0,50.465,50.4736,50.4135,50.4221,3900.0
2010-11-29 15:25:00,58.8,58.83,58.8,58.83,2700.0,50.4479,50.4736,50.4479,50.4736,2700.0
2010-11-29 15:30:00,58.83,58.83,58.75,58.76,4400.0,50.4736,50.4736,50.405,50.4135,4400.0
2010-11-29 15:35:00,58.76,58.8,58.75,58.8,4000.0,50.4135,50.4479,50.405,50.4479,4000.0
2010-11-29 15:40:00,58.81,58.81,58.76,58.79,4000.0,50.4564,50.4564,50.4135,50.4393,4000.0
2010-11-29 15:45:00,58.81,58.87,58.81,58.87,1800.0,50.4564,50.5079,50.4564,50.5079,1800.0
2010-11-29 15:50:00,58.86,58.86,58.76,58.76,3800.0,50.4993,50.4993,50.4135,50.4135,3800.0
2010-11-29 15:55:00,58.78,58.79,58.73,58.75,14700.0,50.4307,50.4393,50.3878,50.405,14700.0
2010-11-30 09:30:00,58.24,58.24,58.13,58.18,9300.0,49.9674,49.9674,49.873,49.9159,9300.0
2010-11-30 09:35:00,58.18,58.18,58.05,58.09,4000.0,49.9159,49.9159,49.8044,49.8387,4000.0
2010-11-30 09:40:00,58.0,58.18,58.0,58.18,5400.0,49.7615,49.9159,49.7615,49.9159,5400.0
2010-11-30 09:45:00,58.17,58.24,58.17,58.19,2800.0,49.9073,49.9674,49.9073,49.9245,2800.0
2010-11-30 09:50:00,58.17,58.17,58.16,58.16,300.0,49.9073,49.9073,49.8988,49.8988,300.0
2010-11-30 09:55:00,58.3,58.31,58.27,58.27,1800.0,50.0189,50.0275,49.9931,49.9931,1800.0
2010-11-30 10:00:00,58.29,58.35,58.29,58.32,1500.0,50.0103,50.0618,50.0103,50.036,1500.0
2010-11-30 10:05:00,58.27,58.29,58.25,58.25,800.0,49.9931,50.0103,49.976,49.976,800.0
2010-11-30 10:10:00,58.24,58.29,58.23,58.29,700.0,49.9674,50.0103,49.9588,50.0103,700.0
2010-11-30 10:15:00,58.31,58.34,58.31,58.34,2400.0,50.0275,50.0532,50.0275,50.0532,2400.0
2010-11-30 10:20:00,58.37,58.5,58.37,58.5,4700.0,50.0789,50.1905,50.0789,50.1905,4700.0
2010-11-30 10:25:00,58.49,58.55,58.49,58.55,900.0,50.1819,50.2334,50.1819,50.2334,900.0
2010-11-30 10:30:00,58.55,58.55,58.55,58.55,0.0,50.2334,50.2334,50.2334,50.2334,0.0
2010-11-30 10:35:00,58.45,58.46,58.45,58.46,2900.0,50.1476,50.1562,50.1476,50.1562,2900.0
2010-11-30 10:40:00,58.43,58.43,58.43,58.43,100.0,50.1304,50.1304,50.1304,50.1304,100.0
2010-11-30 10:45:00,58.42,58.42,58.39,58.41,2400.0,50.1218,50.1218,50.0961,50.1133,2400.0
2010-11-30 10:50:00,58.4,58.4,58.3,58.32,3000.0,50.1047,50.1047,50.0189,50.036,3000.0
2010-11-30 10:55:00,58.35,58.4,58.35,58.39,3100.0,50.0618,50.1047,50.0618,50.0961,3100.0
2010-11-30 11:00:00,58.4,58.45,58.36,58.45,3200.0,50.1047,50.1476,50.0704,50.1476,3200.0
2010-11-30 11:05:00,58.43,58.43,58.37,58.4,2200.0,50.1304,50.1304,50.0789,50.1047,2200.0
2010-11-30 11:10:00,58.39,58.4,58.35,58.35,1900.0,50.0961,50.1047,50.0618,50.0618,1900.0
2010-11-30 11:15:00,58.3,58.37,58.28,58.37,900.0,50.0189,50.0789,50.0017,50.0789,900.0
2010-11-30 11:20:00,58.32,58.4,58.32,58.36,2300.0,50.036,50.1047,50.036,50.0704,2300.0
2010-11-30 11:25:00,58.39,58.41,58.37,58.37,5600.0,50.0961,50.1133,50.0789,50.0789,5600.0
2010-11-30 11:30:00,58.37,58.4,58.31,58.32,7500.0,50.0789,50.1047,50.0275,50.036,7500.0
2010-11-30 11:35:00,58.31,58.37,58.31,58.37,2400.0,50.0275,50.0789,50.0275,50.0789,2400.0
2010-11-30 11:40:00,58.43,58.44,58.43,58.44,400.0,50.1304,50.139,50.1304,50.139,400.0
2010-11-30 11:45:00,58.4,58.42,58.4,58.4,1200.0,50.1047,50.1218,50.1047,50.1047,1200.0
2010-11-30 11:50:00,58.36,58.38,58.36,58.36,2400.0,50.0704,50.0875,50.0704,50.0704,2400.0
2010-11-30 11:55:00,58.37,58.47,58.36,58.44,3800.0,50.0789,50.1647,50.0704,50.139,3800.0
2010-11-30 12:00:00,58.43,58.47,58.42,58.47,4100.0,50.1304,50.1647,50.1218,50.1647,4100.0
2010-11-30 12:05:00,58.46,58.47,58.43,58.43,1500.0,50.1562,50.1647,50.1304,50.1304,1500.0
2010-11-30 12:10:00,58.44,58.48,58.44,58.48,1900.0,50.139,50.1733,50.139,50.1733,1900.0
2010-11-30 12:15:00,58.44,58.45,58.43,58.43,500.0,50.139,50.1476,50.1304,50.1304,500.0
2010-11-30 12:20:00,58.42,58.43,58.42,58.43,300.0,50.1218,50.1304,50.1218,50.1304,300.0
2010-11-30 12:25:00,58.44,58.44,58.42,58.42,4800.0,50.139,50.139,50.1218,50.1218,4800.0
2010-11-30 12:30:00,58.45,58.45,58.42,58.42,2100.0,50.1476,50.1476,50.1218,50.1218,2100.0
2010-11-30 12:35:00,58.42,58.42,58.38,58.39,3400.0,50.1218,50.1218,50.0875,50.0961,3400.0
2010-11-30 12:40:00,58.39,58.45,58.38,58.45,2900.0,50.0961,50.1476,50.0875,50.1476,2900.0
2010-11-30 12:45:00,58.47,58.48,58.44,58.44,2500.0,50.1647,50.1733,50.139,50.139,2500.0
2010-11-30 12:50:00,58.46,58.5,58.46,58.5,600.0,50.1562,50.1905,50.1562,50.1905,600.0
2010-11-30 12:55:00,58.49,58.52,58.47,58.52,3900.0,50.1819,50.2076,50.1647,50.2076,3900.0
2010-11-30 13:00:00,58.47,58.64,58.47,58.62,4700.0,50.1647,50.3106,50.1647,50.2934,4700.0
2010-11-30 13:05:00,58.58,58.61,58.58,58.6,3600.0,50.2591,50.2848,50.2591,50.2763,3600.0
2010-11-30 13:10:00,58.61,58.62,58.6,58.62,4700.0,50.2848,50.2934,50.2763,50.2934,4700.0
2010-11-30 13:15:00,58.6,58.67,58.6,58.66,1800.0,50.2763,50.3363,50.2763,50.3277,1800.0
2010-11-30 13:20:00,58.71,58.71,58.69,58.71,1900.0,50.3706,50.3706,50.3535,50.3706,1900.0
2010-11-30 13:25:00,58.7,58.7,58.7,58.7,700.0,50.3621,50.3621,50.3621,50.3621,700.0
2010-11-30 13:30:00,58.66,58.68,58.65,58.65,10400.0,50.3277,50.3449,50.3192,50.3192,10400.0
2010-11-30 13:35:00,58.66,58.69,58.66,58.66,1200.0,50.3277,50.3535,50.3277,50.3277,1200.0
2010-11-30 13:40:00,58.67,58.67,58.57,58.57,2100.0,50.3363,50.3363,50.2505,50.2505,2100.0
2010-11-30 13:45:00,58.59,58.6,58.59,58.6,1000.0,50.2677,50.2763,50.2677,50.2763,1000.0
2010-11-30 13:50:00,58.6,58.6,58.57,58.59,1600.0,50.2763,50.2763,50.2505,50.2677,1600.0
2010-11-30 13:55:00,58.58,58.61,58.58,58.6,1100.0,50.2591,50.2848,50.2591,50.2763,1100.0
2010-11-30 14:00:00,58.62,58.65,58.62,58.63,700.0,50.2934,50.3192,50.2934,50.302,700.0
2010-11-30 14:05:00,58.62,58.67,58.62,58.66,1700.0,50.2934,50.3363,50.2934,50.3277,1700.0
2010-11-30 14:10:00,58.67,58.67,58.64,58.64,5200.0,50.3363,50.3363,50.3106,50.3106,5200.0
2010-11-30 14:15:00,58.6,58.6,58.54,58.57,3400.0,50.2763,50.2763,50.2248,50.2505,3400.0
2010-11-30 14:20:00,58.58,58.58,58.51,58.51,2500.0,50.2591,50.2591,50.199,50.199,2500.0
2010-11-30 14:25:00,58.5,58.54,58.44,58.45,5600.0,50.1905,50.2248,50.139,50.1476,5600.0
2010-11-30 14:30:00,58.45,58.46,58.41,58.41,3500.0,50.1476,50.1562,50.1133,50.1133,3500.0
2010-11-30 14:35:00,58.43,58.48,58.41,58.44,3300.0,50.1304,50.1733,50.1133,50.139,3300.0
2010-11-30 14:40:00,58.46,58.48,58.43,58.47,52300.0,50.1562,50.1733,50.1304,50.1647,52300.0
2010-11-30 14:45:00,58.47,58.52,58.47,58.51,19300.0,50.1647,50.2076,50.1647,50.199,19300.0
2010-11-30 14:50:00,58.52,58.52,58.48,58.48,14500.0,50.2076,50.2076,50.1733,50.1733,14500.0
2010-11-30 14:55:00,58.49,58.59,58.49,58.57,9300.0,50.1819,50.2677,50.1819,50.2505,9300.0
2010-11-30 15:00:00,58.56,58.61,58.54,58.6,27600.0,50.2419,50.2848,50.2248,50.2763,27600.0
2010-11-30 15:05:00,58.59,58.6,58.55,58.56,31900.0,50.2677,50.2763,50.2334,50.2419,31900.0
2010-11-30 15:10:00,58.55,58.55,58.5,58.54,5900.0,50.2334,50.2334,50.1905,50.2248,5900.0
2010-11-30 15:15:00,58.55,58.59,58.53,58.59,34200.0,50.2334,50.2677,50.2162,50.2677,34200.0
2010-11-30 15:20:00,58.59,58.65,58.58,58.63,10200.0,50.2677,50.3192,50.2591,50.302,10200.0
2010-11-30 15:25:00,58.62,58.62,58.58,58.62,4800.0,50.2934,50.2934,50.2591,50.2934,4800.0
2010-11-30 15:30:00,58.64,58.64,58.58,58.58,1300.0,50.3106,50.3106,50.2591,50.2591,1300.0
2010-11-30 15:35:00,58.59,58.59,58.58,58.58,3900.0,50.2677,50.2677,50.2591,50.2591,3900.0
2010-11-30 15:40:00,58.58,58.58,58.45,58.47,9700.0,50.2591,50.2591,50.1476,50.1647,9700.0
2010-11-30 15:45:00,58.45,58.45,58.39,58.4,6100.0,50.1476,50.1476,50.0961,50.1047,6100.0
2010-11-30 15:50:00,58.37,58.47,58.37,58.44,4000.0,50.0789,50.1647,50.0789,50.139,4000.0
2010-11-30 15:55:00,58.45,58.46,58.4,58.43,7300.0,50.1476,50.1562,50.1047,50.1304,7300.0
2010-12-01 09:30:00,59.27,59.37,59.24,59.37,22100.0,50.8511,50.9369,50.8254,50.9369,22100.0
2010-12-01 09:35:00,59.4,59.43,59.37,59.41,5900.0,50.9626,50.9884,50.9369,50.9712,5900.0
2010-12-01 09:40:00,59.38,59.41,59.35,59.4,4400.0,50.9455,50.9712,50.9197,50.9626,4400.0
2010-12-01 09:45:00,59.42,59.45,59.38,59.38,5100.0,50.9798,51.0055,50.9455,50.9455,5100.0
2010-12-01 09:50:00,59.39,59.41,59.38,59.39,2400.0,50.9541,50.9712,50.9455,50.9541,2400.0
2010-12-01 09:55:00,59.46,59.49,59.46,59.49,2200.0,51.0141,51.0398,51.0141,51.0398,2200.0
2010-12-01 10:00:00,59.49,59.55,59.41,59.44,26500.0,51.0398,51.0913,50.9712,50.9969,26500.0
2010-12-01 10:05:00,59.44,59.44,59.36,59.37,2400.0,50.9969,50.9969,50.9283,50.9369,2400.0
2010-12-01 10:10:00,59.37,59.37,59.33,59.36,1100.0,50.9369,50.9369,50.9026,50.9283,1100.0
2010-12-01 10:15:00,59.39,59.41,59.38,59.38,600.0,50.9541,50.9712,50.9455,50.9455,600.0
2010-12-01 10:20:00,59.35,59.35,59.35,59.35,200.0,50.9197,50.9197,50.9197,50.9197,200.0
2010-12-01 10:25:00,59.35,59.35,59.31,59.33,1700.0,50.9197,50.9197,50.8854,50.9026,1700.0
2010-12-01 10:30:00,59.33,59.36,59.32,59.35,2100.0,50.9026,50.9283,50.894,50.9197,2100.0
2010-12-01 10:35:00,59.36,59.37,59.36,59.36,5600.0,50.9283,50.9369,50.9283,50.9283,5600.0
2010-12-01 10:40:00,59.4,59.41,59.38,59.4,1300.0,50.9626,50.9712,50.9455,50.9626,1300.0
2010-12-01 10:45:00,59.43,59.43,59.43,59.43,100.0,50.9884,50.9884,50.9884,50.9884,100.0
2010-12-01 10:50:00,59.44,59.45,59.43,59.43,1600.0,50.9969,51.0055,50.9884,50.9884,1600.0
2010-12-01 10:55:00,59.42,59.44,59.42,59.43,1100.0,50.9798,50.9969,50.9798,50.9884,1100.0
2010-12-01 11:00:00,59.42,59.43,59.39,59.4,1200.0,50.9798,50.9884,50.9541,50.9626,1200.0
2010-12-01 11:05:00,59.39,59.42,59.39,59.41,800.0,50.9541,50.9798,50.9541,50.9712,800.0
2010-12-01 11:10:00,59.44,59.47,59.44,59.45,1800.0,50.9969,51.0227,50.9969,51.0055,1800.0
2010-12-01 11:15:00,59.44,59.45,59.43,59.44,900.0,50.9969,51.0055,50.9884,50.9969,900.0
2010-12-01 11:20:00,59.43,59.47,59.41,59.45,2400.0,50.9884,51.0227,50.9712,51.0055,2400.0
2010-12-01 11:25:00,59.45,59.45,59.43,59.43,4500.0,51.0055,51.0055,50.9884,50.9884,4500.0
2010-12-01 11:30:00,59.45,59.47,59.44,59.46,4700.0,51.0055,51.0227,50.9969,51.0141,4700.0
2010-12-01 11:35:00,59.46,59.47,59.46,59.47,3400.0,51.0141,51.0227,51.0141,51.0227,3400.0
2010-12-01 11:40:00,59.46,59.49,59.46,59.49,1900.0,51.0141,51.0398,51.0141,51.0398,1900.0
2010-12-01 11:45:00,59.48,59.49,59.48,59.48,2200.0,51.0313,51.0398,51.0313,51.0313,2200.0
2010-12-01 11:50:00,59.5,59.66,59.5,59.66,3000.0,51.0484,51.1857,51.0484,51.1857,3000.0
2010-12-01 11:55:00,59.66,59.73,59.66,59.7,3700.0,51.1857,51.2458,51.1857,51.22,3700.0
2010-12-01 12:00:00,59.73,59.77,59.7,59.7,2100.0,51.2458,51.2801,51.22,51.22,2100.0
2010-12-01 12:05:00,59.69,59.7,59.69,59.69,1200.0,51.2114,51.22,51.2114,51.2114,1200.0
2010-12-01 12:10:00,59.7,59.72,59.67,59.67,2600.0,51.22,51.2372,51.1943,51.1943,2600.0
2010-12-01 12:15:00,59.63,59.66,59.63,59.65,1900.0,51.16,51.1857,51.16,51.1771,1900.0
2010-12-01 12:20:00,59.67,59.67,59.65,59.66,500.0,51.1943,51.1943,51.1771,51.1857,500.0
2010-12-01 12:25:00,59.66,59.69,59.66,59.69,400.0,51.1857,51.2114,51.1857,51.2114,400.0
2010-12-01 12:30:00,59.69,59.69,59.66,59.66,600.0,51.2114,51.2114,51.1857,51.1857,600.0
2010-12-01 12:35:00,59.65,59.65,59.65,59.65,400.0,51.1771,51.1771,51.1771,51.1771,400.0
2010-12-01 12:40:00,59.65,59.66,59.64,59.66,800.0,51.1771,51.1857,51.1685,51.1857,800.0
2010-12-01 12:45:00,59.65,59.66,59.62,59.63,2300.0,51.1771,51.1857,51.1514,51.16,2300.0
2010-12-01 12:50:00,59.67,59.67,59.64,59.66,2100.0,51.1943,51.1943,51.1685,51.1857,2100.0
2010-12-01 12:55:00,59.68,59.68,59.67,59.67,1000.0,51.2029,51.2029,51.1943,51.1943,1000.0
2010-12-01 13:00:00,59.7,59.71,59.69,59.69,4900.0,51.22,51.2286,51.2114,51.2114,4900.0
2010-12-01 13:05:00,59.72,59.72,59.69,59.69,3800.0,51.2372,51.2372,51.2114,51.2114,3800.0
2010-12-01 13:10:00,59.71,59.76,59.71,59.76,1500.0,51.2286,51.2715,51.2286,51.2715,1500.0
2010-12-01 13:15:00,59.77,59.77,59.65,59.65,11600.0,51.2801,51.2801,51.1771,51.1771,11600.0
2010-12-01 13:20:00,59.63,59.68,59.62,59.66,7000.0,51.16,51.2029,51.1514,51.1857,7000.0
2010-12-01 13:25:00,59.65,59.65,59.6,59.63,5500.0,51.1771,51.1771,51.1342,51.16,5500.0
2010-12-01 13:30:00,59.61,59.67,59.61,59.61,3000.0,51.1428,51.1943,51.1428,51.1428,3000.0
2010-12-01 13:35:00,59.63,59.67,59.61,59.67,10500.0,51.16,51.1943,51.1428,51.1943,10500.0
2010-12-01 13:40:00,59.65,59.67,59.61,59.67,3400.0,51.1771,51.1943,51.1428,51.1943,3400.0
2010-12-01 13:45:00,59.65,59.69,59.65,59.67,700.0,51.1771,51.2114,51.1771,51.1943,700.0
2010-12-01 13:50:00,59.67,59.68,59.65,59.66,8100.0,51.1943,51.2029,51.1771,51.1857,8100.0
2010-12-01 13:55:00,59.67,59.68,59.67,59.68,4400.0,51.1943,51.2029,51.1943,51.2029,4400.0
2010-12-01 14:00:00,59.68,59.69,59.65,59.65,6200.0,51.2029,51.2114,51.1771,51.1771,6200.0
2010-12-01 14:05:00,59.65,59.67,59.6,59.63,2400.0,51.1771,51.1943,51.1342,51.16,2400.0
2010-12-01 14:10:00,59.62,59.66,59.62,59.65,600.0,51.1514,51.1857,51.1514,51.1771,600.0
2010-12-01 14:15:00,59.65,59.7,59.64,59.7,1500.0,51.1771,51.22,51.1685,51.22,1500.0
2010-12-01 14:20:00,59.71,59.72,59.68,59.68,1600.0,51.2286,51.2372,51.2029,51.2029,1600.0
2010-12-01 14:25:00,59.66,59.69,59.66,59.68,400.0,51.1857,51.2114,51.1857,51.2029,400.0
2010-12-01 14:30:00,59.67,59.69,59.66,59.68,2700.0,51.1943,51.2114,51.1857,51.2029,2700.0
2010-12-01 14:35:00,59.7,59.72,59.68,59.68,1600.0,51.22,51.2372,51.2029,51.2029,1600.0
2010-12-01 14:40:00,59.69,59.7,59.69,59.69,10000.0,51.2114,51.22,51.2114,51.2114,10000.0
2010-12-01 14:45:00,59.71,59.71,59.67,59.67,9200.0,51.2286,51.2286,51.1943,51.1943,9200.0
2010-12-01 14:50:00,59.68,59.69,59.68,59.69,700.0,51.2029,51.2114,51.2029,51.2114,700.0
2010-12-01 14:55:00,59.69,59.74,59.69,59.72,7500.0,51.2114,51.2543,51.2114,51.2372,7500.0
2010-12-01 15:00:00,59.72,59.72,59.68,59.68,1500.0,51.2372,51.2372,51.2029,51.2029,1500.0
2010-12-01 15:05:00,59.66,59.67,59.66,59.67,300.0,51.1857,51.1943,51.1857,51.1943,300.0
2010-12-01 15:10:00,59.68,59.69,59.63,59.63,2000.0,51.2029,51.2114,51.16,51.16,2000.0
2010-12-01 15:15:00,59.64,59.66,59.62,59.65,2000.0,51.1685,51.1857,51.1514,51.1771,2000.0
2010-12-01 15:20:00,59.65,59.68,59.65,59.68,2400.0,51.1771,51.2029,51.1771,51.2029,2400.0
2010-12-01 15:25:00,59.66,59.68,59.65,59.65,2400.0,51.1857,51.2029,51.1771,51.1771,2400.0
2010-12-01 15:30:00,59.64,59.67,59.64,59.65,4800.0,51.1685,51.1943,51.1685,51.1771,4800.0
2010-12-01 15:35:00,59.65,59.68,59.65,59.68,3900.0,51.1771,51.2029,51.1771,51.2029,3900.0
2010-12-01 15:40:00,59.69,59.69,59.68,59.68,1700.0,51.2114,51.2114,51.2029,51.2029,1700.0
2010-12-01 15:45:00,59.68,59.69,59.62,59.64,6900.0,51.2029,51.2114,51.1514,51.1685,6900.0
2010-12-01 15:50:00,59.65,59.67,59.59,59.59,12900.0,51.1771,51.1943,51.1256,51.1256,12900.0
2010-12-01 15:55:00,59.57,59.64,59.57,59.63,9300.0,51.1085,51.1685,51.1085,51.16,9300.0
2010-12-02 09:30:00,59.75,59.77,59.68,59.77,16400.0,51.2629,51.2801,51.2029,51.2801,16400.0
2010-12-02 09:35:00,59.82,59.84,59.8,59.8,4100.0,51.323,51.3401,51.3058,51.3058,4100.0
2010-12-02 09:40:00,59.84,59.87,59.82,59.87,2600.0,51.3401,51.3659,51.323,51.3659,2600.0
2010-12-02 09:45:00,59.84,59.91,59.84,59.89,3600.0,51.3401,51.4002,51.3401,51.383,3600.0
2010-12-02 09:50:00,59.87,59.89,59.82,59.82,6300.0,51.3659,51.383,51.323,51.323,6300.0
2010-12-02 09:55:00,59.87,59.94,59.87,59.93,2300.0,51.3659,51.4259,51.3659,51.4173,2300.0
2010-12-02 10:00:00,59.96,60.04,59.96,59.99,37400.0,51.4431,51.5117,51.4431,51.4688,37400.0
2010-12-02 10:05:00,60.01,60.1,60.01,60.04,19000.0,51.486,51.5632,51.486,51.5117,19000.0
2010-12-02 10:10:00,60.03,60.08,60.03,60.08,2600.0,51.5031,51.546,51.5031,51.546,2600.0
2010-12-02 10:15:00,60.06,60.06,60.06,60.06,200.0,51.5289,51.5289,51.5289,51.5289,200.0
2010-12-02 10:20:00,60.01,60.04,60.0,60.02,3100.0,51.486,51.5117,51.4774,51.4946,3100.0
2010-12-02 10:25:00,60.0,60.0,60.0,60.0,6800.0,51.4774,51.4774,51.4774,51.4774,6800.0
2010-12-02 10:30:00,60.02,60.05,60.01,60.05,5200.0,51.4946,51.5203,51.486,51.5203,5200.0
2010-12-02 10:35:00,59.99,60.04,59.99,60.04,4200.0,51.4688,51.5117,51.4688,51.5117,4200.0
2010-12-02 10:40:00,60.06,60.07,60.0,60.0,800.0,51.5289,51.5375,51.4774,51.4774,800.0
2010-12-02 10:45:00,60.01,60.01,59.98,59.98,3200.0,51.486,51.486,51.4602,51.4602,3200.0
2010-12-02 10:50:00,59.99,60.01,59.98,59.98,3200.0,51.4688,51.486,51.4602,51.4602,3200.0
2010-12-02 10:55:00,59.98,60.02,59.98,60.02,1900.0,51.4602,51.4946,51.4602,51.4946,1900.0
2010-12-02 11:00:00,60.06,60.09,60.03,60.09,600.0,51.5289,51.5546,51.5031,51.5546,600.0
2010-12-02 11:05:00,60.1,60.1,60.08,60.08,1100.0,51.5632,51.5632,51.546,51.546,1100.0
2010-12-02 11:10:00,60.07,60.17,60.07,60.17,4600.0,51.5375,51.6233,51.5375,51.6233,4600.0
2010-12-02 11:15:00,60.14,60.17,60.13,60.17,2500.0,51.5975,51.6233,51.5889,51.6233,2500.0
2010-12-02 11:20:00,60.19,60.19,60.16,60.16,3300.0,51.6404,51.6404,51.6147,51.6147,3300.0
2010-12-02 11:25:00,60.17,60.19,60.15,60.18,3900.0,51.6233,51.6404,51.6061,51.6318,3900.0
2010-12-02 11:30:00,60.18,60.19,60.18,60.19,2300.0,51.6318,51.6404,51.6318,51.6404,2300.0
2010-12-02 11:35:00,60.16,60.16,60.14,60.14,900.0,51.6147,51.6147,51.5975,51.5975,900.0
2010-12-02 11:40:00,60.15,60.18,60.15,60.17,8700.0,51.6061,51.6318,51.6061,51.6233,8700.0
2010-12-02 11:45:00,60.17,60.2,60.17,60.18,1300.0,51.6233,51.649,51.6233,51.6318,1300.0
2010-12-02 11:50:00,60.19,60.23,60.18,60.2,3600.0,51.6404,51.6747,51.6318,51.649,3600.0
2010-12-02 11:55:00,60.2,60.2,60.18,60.18,1300.0,51.649,51.649,51.6318,51.6318,1300.0
2010-12-02 12:00:00,60.18,60.18,60.16,60.16,700.0,51.6318,51.6318,51.6147,51.6147,700.0
2010-12-02 12:05:00,60.17,60.17,60.17,60.17,1400.0,51.6233,51.6233,51.6233,51.6233,1400.0
2010-12-02 12:10:00,60.16,60.19,60.16,60.19,1100.0,51.6147,51.6404,51.6147,51.6404,1100.0
2010-12-02 12:15:00,60.19,60.21,60.19,60.21,1200.0,51.6404,51.6576,51.6404,51.6576,1200.0
2010-12-02 12:20:00,60.19,60.19,60.18,60.18,500.0,51.6404,51.6404,51.6318,51.6318,500.0
2010-12-02 12:25:00,60.17,60.18,60.16,60.16,700.0,51.6233,51.6318,51.6147,51.6147,700.0
2010-12-02 12:30:00,60.15,60.15,60.15,60.15,200.0,51.6061,51.6061,51.6061,51.6061,200.0
2010-12-02 12:35:00,60.16,60.16,60.16,60.16,200.0,51.6147,51.6147,51.6147,51.6147,200.0
2010-12-02 12:40:00,60.22,60.22,60.22,60.22,500.0,51.6662,51.6662,51.6662,51.6662,500.0
2010-12-02 12:45:00,60.25,60.25,60.22,60.24,12100.0,51.6919,51.6919,51.6662,51.6833,12100.0
2010-12-02 12:50:00,60.23,60.23,60.23,60.23,900.0,51.6747,51.6747,51.6747,51.6747,900.0
2010-12-02 12:55:00,60.21,60.21,60.2,60.2,500.0,51.6576,51.6576,51.649,51.649,500.0
2010-12-02 13:00:00,60.16,60.18,60.15,60.17,7400.0,51.6147,51.6318,51.6061,51.6233,7400.0
2010-12-02 13:05:00,60.16,60.17,60.16,60.16,600.0,51.6147,51.6233,51.6147,51.6147,600.0
2010-12-02 13:10:00,60.14,60.19,60.14,60.19,4900.0,51.5975,51.6404,51.5975,51.6404,4900.0
2010-12-02 13:15:00,60.17,60.17,60.14,60.14,600.0,51.6233,51.6233,51.5975,51.5975,600.0
2010-12-02 13:20:00,60.17,60.19,60.17,60.19,700.0,51.6233,51.6404,51.6233,51.6404,700.0
2010-12-02 13:25:00,60.21,60.21,60.21,60.21,1000.0,51.6576,51.6576,51.6576,51.6576,1000.0
2010-12-02 13:30:00,60.21,60.23,60.19,60.22,9000.0,51.6576,51.6747,51.6404,51.6662,9000.0
2010-12-02 13:35:00,60.21,60.23,60.21,60.23,18800.0,51.6576,51.6747,51.6576,51.6747,18800.0
2010-12-02 13:40:00,60.23,60.25,60.21,60.22,8800.0,51.6747,51.6919,51.6576,51.6662,8800.0
2010-12-02 13:45:00,60.23,60.23,60.22,60.23,1900.0,51.6747,51.6747,51.6662,51.6747,1900.0
2010-12-02 13:50:00,60.24,60.25,60.22,60.25,2100.0,51.6833,51.6919,51.6662,51.6919,2100.0
2010-12-02 13:55:00,60.25,60.25,60.22,60.23,2100.0,51.6919,51.6919,51.6662,51.6747,2100.0
2010-12-02 14:00:00,60.23,60.24,60.23,60.23,1000.0,51.6747,51.6833,51.6747,51.6747,1000.0
2010-12-02 14:05:00,60.23,60.27,60.23,60.26,6400.0,51.6747,51.7091,51.6747,51.7005,6400.0
2010-12-02 14:10:00,60.26,60.28,60.26,60.28,1700.0,51.7005,51.7176,51.7005,51.7176,1700.0
2010-12-02 14:15:00,60.28,60.32,60.28,60.29,10400.0,51.7176,51.752,51.7176,51.7262,10400.0
2010-12-02 14:20:00,60.31,60.35,60.31,60.32,3400.0,51.7434,51.7777,51.7434,51.752,3400.0
2010-12-02 14:25:00,60.32,60.33,60.3,60.31,6100.0,51.752,51.7605,51.7348,51.7434,6100.0
2010-12-02 14:30:00,60.31,60.31,60.27,60.27,2700.0,51.7434,51.7434,51.7091,51.7091,2700.0
2010-12-02 14:35:00,60.28,60.3,60.27,60.3,800.0,51.7176,51.7348,51.7091,51.7348,800.0
2010-12-02 14:40:00,60.31,60.31,60.3,60.3,1300.0,51.7434,51.7434,51.7348,51.7348,1300.0
2010-12-02 14:45:00,60.29,60.32,60.29,60.31,1300.0,51.7262,51.752,51.7262,51.7434,1300.0
2010-12-02 14:50:00,60.3,60.3,60.29,60.29,400.0,51.7348,51.7348,51.7262,51.7262,400.0
2010-12-02 14:55:00,60.29,60.29,60.23,60.23,3900.0,51.7262,51.7262,51.6747,51.6747,3900.0
2010-12-02 15:00:00,60.25,60.26,60.24,60.25,7600.0,51.6919,51.7005,51.6833,51.6919,7600.0
2010-12-02 15:05:00,60.22,60.26,60.21,60.26,5700.0,51.6662,51.7005,51.6576,51.7005,5700.0
2010-12-02 15:10:00,60.26,60.3,60.25,60.3,20000.0,51.7005,51.7348,51.6919,51.7348,20000.0
2010-12-02 15:15:00,60.29,60.3,60.27,60.27,177400.0,51.7262,51.7348,51.7091,51.7091,177400.0
2010-12-02 15:20:00,60.28,60.31,60.28,60.3,1100.0,51.7176,51.7434,51.7176,51.7348,1100.0
2010-12-02 15:25:00,60.3,60.32,60.28,60.31,6500.0,51.7348,51.752,51.7176,51.7434,6500.0
2010-12-02 15:30:00,60.31,60.36,60.3,60.36,9800.0,51.7434,51.7863,51.7348,51.7863,9800.0
2010-12-02 15:35:00,60.35,60.35,60.33,60.35,5500.0,51.7777,51.7777,51.7605,51.7777,5500.0
2010-12-02 15:40:00,60.34,60.35,60.31,60.32,3600.0,51.7691,51.7777,51.7434,51.752,3600.0
2010-12-02 15:45:00,60.3,60.33,60.29,60.31,3500.0,51.7348,51.7605,51.7262,51.7434,3500.0
2010-12-02 15:50:00,60.32,60.32,60.29,60.29,20800.0,51.752,51.752,51.7262,51.7262,20800.0
2010-12-02 15:55:00,60.29,60.32,60.29,60.31,10800.0,51.7262,51.752,51.7262,51.7434,10800.0
2010-12-03 09:30:00,60.11,60.25,60.08,60.21,12800.0,51.5718,51.6919,51.546,51.6576,12800.0
2010-12-03 09:35:00,60.16,60.3,60.16,60.28,5000.0,51.6147,51.7348,51.6147,51.7176,5000.0
2010-12-03 09:40:00,60.29,60.33,60.29,60.32,4400.0,51.7262,51.7605,51.7262,51.752,4400.0
2010-12-03 09:45:00,60.37,60.37,60.27,60.29,1700.0,51.7948,51.7948,51.7091,51.7262,1700.0
2010-12-03 09:50:00,60.32,60.32,60.28,60.28,2400.0,51.752,51.752,51.7176,51.7176,2400.0
2010-12-03 09:55:00,60.28,60.29,60.27,60.29,4000.0,51.7176,51.7262,51.7091,51.7262,4000.0
2010-12-03 10:00:00,60.3,60.42,60.28,60.37,8300.0,51.7348,51.8377,51.7176,51.7948,8300.0
2010-12-03 10:05:00,60.38,60.41,60.31,60.31,1000.0,51.8034,51.8292,51.7434,51.7434,1000.0
2010-12-03 10:10:00,60.31,60.31,60.21,60.25,17900.0,51.7434,51.7434,51.6576,51.6919,17900.0
2010-12-03 10:15:00,60.24,60.26,60.23,60.25,2800.0,51.6833,51.7005,51.6747,51.6919,2800.0
2010-12-03 10:20:00,60.29,60.29,60.21,60.23,2700.0,51.7262,51.7262,51.6576,51.6747,2700.0
2010-12-03 10:25:00,60.22,60.25,60.2,60.24,3500.0,51.6662,51.6919,51.649,51.6833,3500.0
2010-12-03 10:30:00,60.26,60.31,60.26,60.3,8500.0,51.7005,51.7434,51.7005,51.7348,8500.0
2010-12-03 10:35:00,60.31,60.33,60.28,60.32,5300.0,51.7434,51.7605,51.7176,51.752,5300.0
2010-12-03 10:40:00,60.33,60.36,60.3,60.3,11500.0,51.7605,51.7863,51.7348,51.7348,11500.0
2010-12-03 10:45:00,60.32,60.33,60.29,60.31,12600.0,51.752,51.7605,51.7262,51.7434,12600.0
2010-12-03 10:50:00,60.3,60.34,60.28,60.34,6700.0,51.7348,51.7691,51.7176,51.7691,6700.0
2010-12-03 10:55:00,60.33,60.36,60.33,60.36,4500.0,51.7605,51.7863,51.7605,51.7863,4500.0
2010-12-03 11:00:00,60.37,60.39,60.35,60.36,7700.0,51.7948,51.812,51.7777,51.7863,7700.0
2010-12-03 11:05:00,60.35,60.39,60.35,60.39,3200.0,51.7777,51.812,51.7777,51.812,3200.0
2010-12-03 11:10:00,60.37,60.37,60.32,60.32,2300.0,51.7948,51.7948,51.752,51.752,2300.0
2010-12-03 11:15:00,60.32,60.33,60.3,60.31,2700.0,51.752,51.7605,51.7348,51.7434,2700.0
2010-12-03 11:20:00,60.32,60.34,60.31,60.32,8100.0,51.752,51.7691,51.7434,51.752,8100.0
2010-12-03 11:25:00,60.29,60.29,60.26,60.27,7500.0,51.7262,51.7262,51.7005,51.7091,7500.0
2010-12-03 11:30:00,60.26,60.27,60.24,60.24,2500.0,51.7005,51.7091,51.6833,51.6833,2500.0
2010-12-03 11:35:00,60.22,60.22,60.21,60.22,2500.0,51.6662,51.6662,51.6576,51.6662,2500.0
2010-12-03 11:40:00,60.23,60.26,60.23,60.26,6800.0,51.6747,51.7005,51.6747,51.7005,6800.0
2010-12-03 11:45:00,60.26,60.26,60.26,60.26,100.0,51.7005,51.7005,51.7005,51.7005,100.0
2010-12-03 11:50:00,60.25,60.25,60.19,60.19,2500.0,51.6919,51.6919,51.6404,51.6404,2500.0
2010-12-03 11:55:00,60.18,60.2,60.18,60.2,400.0,51.6318,51.649,51.6318,51.649,400.0
2010-12-03 12:00:00,60.23,60.25,60.22,60.25,1300.0,51.6747,51.6919,51.6662,51.6919,1300.0
2010-12-03 12:05:00,60.25,60.26,60.25,60.25,1500.0,51.6919,51.7005,51.6919,51.6919,1500.0
2010-12-03 12:10:00,60.26,60.27,60.24,60.24,8200.0,51.7005,51.7091,51.6833,51.6833,8200.0
2010-12-03 12:15:00,60.26,60.26,60.25,60.25,700.0,51.7005,51.7005,51.6919,51.6919,700.0
2010-12-03 12:20:00,60.25,60.27,60.24,60.26,2100.0,51.6919,51.7091,51.6833,51.7005,2100.0
2010-12-03 12:25:00,60.25,60.25,60.23,60.25,1100.0,51.6919,51.6919,51.6747,51.6919,1100.0
2010-12-03 12:30:00,60.25,60.25,60.25,60.25,500.0,51.6919,51.6919,51.6919,51.6919,500.0
2010-12-03 12:35:00,60.24,60.28,60.23,60.28,1000.0,51.6833,51.7176,51.6747,51.7176,1000.0
2010-12-03 12:40:00,60.29,60.3,60.25,60.25,1400.0,51.7262,51.7348,51.6919,51.6919,1400.0
2010-12-03 12:45:00,60.27,60.29,60.26,60.29,2500.0,51.7091,51.7262,51.7005,51.7262,2500.0
2010-12-03 12:50:00,60.28,60.28,60.27,60.28,1400.0,51.7176,51.7176,51.7091,51.7176,1400.0
2010-12-03 12:55:00,60.29,60.29,60.27,60.27,400.0,51.7262,51.7262,51.7091,51.7091,400.0
2010-12-03 13:00:00,60.29,60.33,60.29,60.32,2100.0,51.7262,51.7605,51.7262,51.752,2100.0
2010-12-03 13:05:00,60.31,60.31,60.31,60.31,400.0,51.7434,51.7434,51.7434,51.7434,400.0
2010-12-03 13:10:00,60.32,60.33,60.32,60.33,900.0,51.752,51.7605,51.752,51.7605,900.0
2010-12-03 13:15:00,60.33,60.33,60.3,60.32,4200.0,51.7605,51.7605,51.7348,51.752,4200.0
2010-12-03 13:20:00,60.31,60.34,60.3,60.34,2600.0,51.7434,51.7691,51.7348,51.7691,2600.0
2010-12-03 13:25:00,60.35,60.35,60.32,60.32,900.0,51.7777,51.7777,51.752,51.752,900.0
2010-12-03 13:30:00,60.32,60.32,60.32,60.32,0.0,51.752,51.752,51.752,51.752,0.0
2010-12-03 13:35:00,60.29,60.29,60.27,60.27,2100.0,51.7262,51.7262,51.7091,51.7091,2100.0
2010-12-03 13:40:00,60.28,60.32,60.27,60.32,10600.0,51.7176,51.752,51.7091,51.752,10600.0
2010-12-03 13:45:00,60.32,60.33,60.29,60.33,2300.0,51.752,51.7605,51.7262,51.7605,2300.0
2010-12-03 13:50:00,60.32,60.34,60.32,60.34,1300.0,51.752,51.7691,51.752,51.7691,1300.0
2010-12-03 13:55:00,60.35,60.35,60.34,60.34,400.0,51.7777,51.7777,51.7691,51.7691,400.0
2010-12-03 14:00:00,60.36,60.39,60.36,60.36,22400.0,51.7863,51.812,51.7863,51.7863,22400.0
2010-12-03 14:05:00,60.35,60.36,60.3,60.32,3900.0,51.7777,51.7863,51.7348,51.752,3900.0
2010-12-03 14:10:00,60.33,60.35,60.31,60.32,8400.0,51.7605,51.7777,51.7434,51.752,8400.0
2010-12-03 14:15:00,60.32,60.34,60.3,60.32,1300.0,51.752,51.7691,51.7348,51.752,1300.0
2010-12-03 14:20:00,60.33,60.33,60.29,60.3,2800.0,51.7605,51.7605,51.7262,51.7348,2800.0
2010-12-03 14:25:00,60.3,60.33,60.3,60.33,1400.0,51.7348,51.7605,51.7348,51.7605,1400.0
2010-12-03 14:30:00,60.33,60.34,60.33,60.34,3900.0,51.7605,51.7691,51.7605,51.7691,3900.0
2010-12-03 14:35:00,60.35,60.37,60.35,60.37,1700.0,51.7777,51.7948,51.7777,51.7948,1700.0
2010-12-03 14:40:00,60.35,60.4,60.35,60.39,2000.0,51.7777,51.8206,51.7777,51.812,2000.0
2010-12-03 14:45:00,60.37,60.39,60.37,60.39,1700.0,51.7948,51.812,51.7948,51.812,1700.0
2010-12-03 14:50:00,60.37,60.38,60.37,60.37,600.0,51.7948,51.8034,51.7948,51.7948,600.0
2010-12-03 14:55:00,60.34,60.4,60.34,60.4,2200.0,51.7691,51.8206,51.7691,51.8206,2200.0
2010-12-03 15:00:00,60.4,60.42,60.36,60.36,6400.0,51.8206,51.8377,51.7863,51.7863,6400.0
2010-12-03 15:05:00,60.37,60.38,60.37,60.37,2700.0,51.7948,51.8034,51.7948,51.7948,2700.0
2010-12-03 15:10:00,60.36,60.38,60.35,60.38,2300.0,51.7863,51.8034,51.7777,51.8034,2300.0
2010-12-03 15:15:00,60.38,60.38,60.35,60.37,1900.0,51.8034,51.8034,51.7777,51.7948,1900.0
2010-12-03 15:20:00,60.36,60.39,60.36,60.39,3800.0,51.7863,51.812,51.7863,51.812,3800.0
2010-12-03 15:25:00,60.39,60.42,60.38,60.42,2800.0,51.812,51.8377,51.8034,51.8377,2800.0
2010-12-03 15:30:00,60.44,60.44,60.4,60.41,2200.0,51.8549,51.8549,51.8206,51.8292,2200.0
2010-12-03 15:35:00,60.43,60.48,60.43,60.48,2200.0,51.8463,51.8892,51.8463,51.8892,2200.0
2010-12-03 15:40:00,60.48,60.5,60.47,60.48,5000.0,51.8892,51.9064,51.8806,51.8892,5000.0
2010-12-03 15:45:00,60.49,60.58,60.49,60.58,6800.0,51.8978,51.975,51.8978,51.975,6800.0
2010-12-03 15:50:00,60.57,60.58,60.55,60.56,4400.0,51.9664,51.975,51.9493,51.9579,4400.0
2010-12-03 15:55:00,60.55,60.55,60.49,60.52,2700.0,51.9493,51.9493,51.8978,51.9235,2700.0
2010-12-06 09:30:00,60.46,60.47,60.41,60.47,10600.0,51.8721,51.8806,51.8292,51.8806,10600.0
2010-12-06 09:35:00,60.45,60.5,60.45,60.48,3900.0,51.8635,51.9064,51.8635,51.8892,3900.0
2010-12-06 09:40:00,60.48,60.48,60.45,60.47,1700.0,51.8892,51.8892,51.8635,51.8806,1700.0
2010-12-06 09:45:00,60.46,60.47,60.4,60.4,4500.0,51.8721,51.8806,51.8206,51.8206,4500.0
2010-12-06 09:50:00,60.41,60.41,60.33,60.33,2600.0,51.8292,51.8292,51.7605,51.7605,2600.0
2010-12-06 09:55:00,60.38,60.4,60.38,60.39,1300.0,51.8034,51.8206,51.8034,51.812,1300.0
2010-12-06 10:00:00,60.44,60.44,60.4,60.42,1900.0,51.8549,51.8549,51.8206,51.8377,1900.0
2010-12-06 10:05:00,60.4,60.46,60.4,60.45,1300.0,51.8206,51.8721,51.8206,51.8635,1300.0
2010-12-06 10:10:00,60.44,60.47,60.4,60.4,5000.0,51.8549,51.8806,51.8206,51.8206,5000.0
2010-12-06 10:15:00,60.42,60.46,60.42,60.45,900.0,51.8377,51.8721,51.8377,51.8635,900.0
2010-12-06 10:20:00,60.44,60.49,60.44,60.47,1500.0,51.8549,51.8978,51.8549,51.8806,1500.0
2010-12-06 10:25:00,60.49,60.5,60.48,60.5,1800.0,51.8978,51.9064,51.8892,51.9064,1800.0
2010-12-06 10:30:00,60.48,60.49,60.47,60.49,2500.0,51.8892,51.8978,51.8806,51.8978,2500.0
2010-12-06 10:35:00,60.47,60.47,60.47,60.47,100.0,51.8806,51.8806,51.8806,51.8806,100.0
2010-12-06 10:40:00,60.46,60.46,60.45,60.45,500.0,51.8721,51.8721,51.8635,51.8635,500.0
2010-12-06 10:45:00,60.43,60.44,60.43,60.44,300.0,51.8463,51.8549,51.8463,51.8549,300.0
2010-12-06 10:50:00,60.41,60.41,60.35,60.39,5200.0,51.8292,51.8292,51.7777,51.812,5200.0
2010-12-06 10:55:00,60.39,60.41,60.37,60.38,26000.0,51.812,51.8292,51.7948,51.8034,26000.0
2010-12-06 11:00:00,60.37,60.44,60.37,60.4,1400.0,51.7948,51.8549,51.7948,51.8206,1400.0
2010-12-06 11:05:00,60.41,60.42,60.41,60.42,700.0,51.8292,51.8377,51.8292,51.8377,700.0
2010-12-06 11:10:00,60.45,60.45,60.38,60.4,2400.0,51.8635,51.8635,51.8034,51.8206,2400.0
2010-12-06 11:15:00,60.4,60.41,60.36,60.36,1700.0,51.8206,51.8292,51.7863,51.7863,1700.0
2010-12-06 11:20:00,60.36,60.36,60.36,60.36,0.0,51.7863,51.7863,51.7863,51.7863,0.0
2010-12-06 11:25:00,60.31,60.31,60.31,60.31,900.0,51.7434,51.7434,51.7434,51.7434,900.0
2010-12-06 11:30:00,60.35,60.36,60.34,60.34,4600.0,51.7777,51.7863,51.7691,51.7691,4600.0
2010-12-06 11:35:00,60.34,60.35,60.31,60.31,23400.0,51.7691,51.7777,51.7434,51.7434,23400.0
2010-12-06 11:40:00,60.31,60.35,60.31,60.34,12700.0,51.7434,51.7777,51.7434,51.7691,12700.0
2010-12-06 11:45:00,60.36,60.4,60.32,60.35,3000.0,51.7863,51.8206,51.752,51.7777,3000.0
2010-12-06 11:50:00,60.36,60.37,60.33,60.33,10600.0,51.7863,51.7948,51.7605,51.7605,10600.0
2010-12-06 11:55:00,60.33,60.37,60.33,60.37,7800.0,51.7605,51.7948,51.7605,51.7948,7800.0
2010-12-06 12:00:00,60.39,60.42,60.38,60.4,13400.0,51.812,51.8377,51.8034,51.8206,13400.0
2010-12-06 12:05:00,60.41,60.41,60.37,60.39,6300.0,51.8292,51.8292,51.7948,51.812,6300.0
2010-12-06 12:10:00,60.37,60.38,60.35,60.38,6700.0,51.7948,51.8034,51.7777,51.8034,6700.0
2010-12-06 12:15:00,60.4,60.4,60.37,60.37,8700.0,51.8206,51.8206,51.7948,51.7948,8700.0
2010-12-06 12:20:00,60.38,60.38,60.35,60.36,4100.0,51.8034,51.8034,51.7777,51.7863,4100.0
2010-12-06 12:25:00,60.36,60.36,60.34,60.35,29700.0,51.7863,51.7863,51.7691,51.7777,29700.0
2010-12-06 12:30:00,60.35,60.42,60.35,60.41,5300.0,51.7777,51.8377,51.7777,51.8292,5300.0
2010-12-06 12:35:00,60.4,60.42,60.4,60.41,1400.0,51.8206,51.8377,51.8206,51.8292,1400.0
2010-12-06 12:40:00,60.41,60.41,60.4,60.41,1100.0,51.8292,51.8292,51.8206,51.8292,1100.0
2010-12-06 12:45:00,60.41,60.41,60.37,60.39,2700.0,51.8292,51.8292,51.7948,51.812,2700.0
2010-12-06 12:50:00,60.4,60.41,60.38,60.38,2500.0,51.8206,51.8292,51.8034,51.8034,2500.0
2010-12-06 12:55:00,60.39,60.42,60.39,60.42,800.0,51.812,51.8377,51.812,51.8377,800.0
2010-12-06 13:00:00,60.44,60.44,60.44,60.44,300.0,51.8549,51.8549,51.8549,51.8549,300.0
2010-12-06 13:05:00,60.43,60.43,60.43,60.43,2100.0,51.8463,51.8463,51.8463,51.8463,2100.0
2010-12-06 13:10:00,60.44,60.45,60.41,60.43,19400.0,51.8549,51.8635,51.8292,51.8463,19400.0
2010-12-06 13:15:00,60.42,60.42,60.39,60.42,3100.0,51.8377,51.8377,51.812,51.8377,3100.0
2010-12-06 13:20:00,60.41,60.43,60.41,60.43,2200.0,51.8292,51.8463,51.8292,51.8463,2200.0
2010-12-06 13:25:00,60.43,60.46,60.42,60.46,4800.0,51.8463,51.8721,51.8377,51.8721,4800.0
2010-12-06 13:30:00,60.44,60.47,60.44,60.45,4000.0,51.8549,51.8806,51.8549,51.8635,4000.0
2010-12-06 13:35:00,60.45,60.48,60.45,60.45,10000.0,51.8635,51.8892,51.8635,51.8635,10000.0
2010-12-06 13:40:00,60.45,60.51,60.45,60.5,2100.0,51.8635,51.915,51.8635,51.9064,2100.0
2010-12-06 13:45:00,60.51,60.51,60.49,60.49,2600.0,51.915,51.915,51.8978,51.8978,2600.0
2010-12-06 13:50:00,60.49,60.51,60.49,60.5,2000.0,51.8978,51.915,51.8978,51.9064,2000.0
2010-12-06 13:55:00,60.49,60.5,60.45,60.46,22500.0,51.8978,51.9064,51.8635,51.8721,22500.0
2010-12-06 14:00:00,60.49,60.49,60.45,60.45,7200.0,51.8978,51.8978,51.8635,51.8635,7200.0
2010-12-06 14:05:00,60.47,60.48,60.47,60.48,100100.0,51.8806,51.8892,51.8806,51.8892,100100.0
2010-12-06 14:10:00,60.48,60.48,60.46,60.47,1300.0,51.8892,51.8892,51.8721,51.8806,1300.0
2010-12-06 14:15:00,60.48,60.49,60.46,60.49,108100.0,51.8892,51.8978,51.8721,51.8978,108100.0
2010-12-06 14:20:00,60.49,60.5,60.48,60.5,22900.0,51.8978,51.9064,51.8892,51.9064,22900.0
2010-12-06 14:25:00,60.5,60.5,60.46,60.46,2900.0,51.9064,51.9064,51.8721,51.8721,2900.0
2010-12-06 14:30:00,60.46,60.53,60.46,60.53,3500.0,51.8721,51.9321,51.8721,51.9321,3500.0
2010-12-06 14:35:00,60.54,60.55,60.53,60.55,1500.0,51.9407,51.9493,51.9321,51.9493,1500.0
2010-12-06 14:40:00,60.55,60.55,60.52,60.53,600.0,51.9493,51.9493,51.9235,51.9321,600.0
2010-12-06 14:45:00,60.54,60.55,60.52,60.53,2300.0,51.9407,51.9493,51.9235,51.9321,2300.0
2010-12-06 14:50:00,60.53,60.54,60.53,60.54,700.0,51.9321,51.9407,51.9321,51.9407,700.0
2010-12-06 14:55:00,60.53,60.53,60.51,60.51,800.0,51.9321,51.9321,51.915,51.915,800.0
2010-12-06 15:00:00,60.51,60.54,60.51,60.52,13600.0,51.915,51.9407,51.915,51.9235,13600.0
2010-12-06 15:05:00,60.54,60.54,60.52,60.54,3200.0,51.9407,51.9407,51.9235,51.9407,3200.0
2010-12-06 15:10:00,60.54,60.55,60.54,60.55,1800.0,51.9407,51.9493,51.9407,51.9493,1800.0
2010-12-06 15:15:00,60.55,60.55,60.54,60.55,1900.0,51.9493,51.9493,51.9407,51.9493,1900.0
2010-12-06 15:20:00,60.56,60.56,60.53,60.53,2700.0,51.9579,51.9579,51.9321,51.9321,2700.0
2010-12-06 15:25:00,60.55,60.55,60.53,60.54,3800.0,51.9493,51.9493,51.9321,51.9407,3800.0
2010-12-06 15:30:00,60.53,60.53,60.49,60.49,8700.0,51.9321,51.9321,51.8978,51.8978,8700.0
2010-12-06 15:35:00,60.5,60.54,60.5,60.54,3700.0,51.9064,51.9407,51.9064,51.9407,3700.0
2010-12-06 15:40:00,60.53,60.59,60.53,60.59,2500.0,51.9321,51.9836,51.9321,51.9836,2500.0
2010-12-06 15:45:00,60.58,60.58,60.54,60.57,4000.0,51.975,51.975,51.9407,51.9664,4000.0
2010-12-06 15:50:00,60.56,60.56,60.48,60.48,4800.0,51.9579,51.9579,51.8892,51.8892,4800.0
2010-12-06 15:55:00,60.48,60.49,60.46,60.47,5700.0,51.8892,51.8978,51.8721,51.8806,5700.0
2010-12-07 09:30:00,61.08,61.11,61.04,61.09,20600.0,52.404,52.4297,52.3697,52.4126,20600.0
2010-12-07 09:35:00,61.05,61.08,61.01,61.01,4900.0,52.3783,52.404,52.3439,52.3439,4900.0
2010-12-07 09:40:00,61.01,61.07,61.01,61.07,6900.0,52.3439,52.3954,52.3439,52.3954,6900.0
2010-12-07 09:45:00,61.04,61.05,60.97,60.98,6100.0,52.3697,52.3783,52.3096,52.3182,6100.0
2010-12-07 09:50:00,60.99,61.01,60.98,61.0,800.0,52.3268,52.3439,52.3182,52.3354,800.0
2010-12-07 09:55:00,60.98,61.0,60.91,60.91,2600.0,52.3182,52.3354,52.2581,52.2581,2600.0
2010-12-07 10:00:00,60.9,60.9,60.86,60.86,2600.0,52.2496,52.2496,52.2152,52.2152,2600.0
2010-12-07 10:05:00,60.89,60.89,60.8,60.8,1200.0,52.241,52.241,52.1638,52.1638,1200.0
2010-12-07 10:10:00,60.81,60.85,60.81,60.85,1400.0,52.1723,52.2067,52.1723,52.2067,1400.0
2010-12-07 10:15:00,60.84,60.88,60.84,60.88,1600.0,52.1981,52.2324,52.1981,52.2324,1600.0
2010-12-07 10:20:00,60.88,60.9,60.88,60.88,700.0,52.2324,52.2496,52.2324,52.2324,700.0
2010-12-07 10:25:00,60.89,60.9,60.85,60.85,700.0,52.241,52.2496,52.2067,52.2067,700.0
2010-12-07 10:30:00,60.77,60.77,60.74,60.75,13900.0,52.138,52.138,52.1123,52.1209,13900.0
2010-12-07 10:35:00,60.79,60.79,60.73,60.78,2600.0,52.1552,52.1552,52.1037,52.1466,2600.0
2010-12-07 10:40:00,60.83,60.84,60.83,60.84,500.0,52.1895,52.1981,52.1895,52.1981,500.0
2010-12-07 10:45:00,60.84,60.86,60.82,60.86,29400.0,52.1981,52.2152,52.1809,52.2152,29400.0
2010-12-07 10:50:00,60.88,60.88,60.86,60.87,1500.0,52.2324,52.2324,52.2152,52.2238,1500.0
2010-12-07 10:55:00,60.85,60.86,60.85,60.86,4000.0,52.2067,52.2152,52.2067,52.2152,4000.0
2010-12-07 11:00:00,60.87,60.87,60.83,60.83,5000.0,52.2238,52.2238,52.1895,52.1895,5000.0
2010-12-07 11:05:00,60.82,60.82,60.79,60.81,2800.0,52.1809,52.1809,52.1552,52.1723,2800.0
2010-12-07 11:10:00,60.83,60.86,60.83,60.86,4700.0,52.1895,52.2152,52.1895,52.2152,4700.0
2010-12-07 11:15:00,60.88,60.89,60.85,60.85,12900.0,52.2324,52.241,52.2067,52.2067,12900.0
2010-12-07 11:20:00,60.84,60.84,60.82,60.82,19700.0,52.1981,52.1981,52.1809,52.1809,19700.0
2010-12-07 11:25:00,60.82,60.82,60.76,60.78,5500.0,52.1809,52.1809,52.1295,52.1466,5500.0
2010-12-07 11:30:00,60.78,60.81,60.78,60.81,1300.0,52.1466,52.1723,52.1466,52.1723,1300.0
2010-12-07 11:35:00,60.79,60.83,60.79,60.83,1600.0,52.1552,52.1895,52.1552,52.1895,1600.0
2010-12-07 11:40:00,60.83,60.85,60.82,60.83,4800.0,52.1895,52.2067,52.1809,52.1895,4800.0
2010-12-07 11:45:00,60.84,60.84,60.78,60.79,1700.0,52.1981,52.1981,52.1466,52.1552,1700.0
2010-12-07 11:50:00,60.78,60.79,60.75,60.75,700.0,52.1466,52.1552,52.1209,52.1209,700.0
2010-12-07 11:55:00,60.77,60.79,60.77,60.78,3100.0,52.138,52.1552,52.138,52.1466,3100.0
2010-12-07 12:00:00,60.77,60.8,60.76,60.79,12000.0,52.138,52.1638,52.1295,52.1552,12000.0
2010-12-07 12:05:00,60.77,60.77,60.69,60.72,5600.0,52.138,52.138,52.0694,52.0951,5600.0
2010-12-07 12:10:00,60.71,60.71,60.69,60.7,500.0,52.0866,52.0866,52.0694,52.078,500.0
2010-12-07 12:15:00,60.72,60.73,60.71,60.72,900.0,52.0951,52.1037,52.0866,52.0951,900.0
2010-12-07 12:20:00,60.71,60.73,60.71,60.72,300.0,52.0866,52.1037,52.0866,52.0951,300.0
2010-12-07 12:25:00,60.72,60.77,60.72,60.77,1300.0,52.0951,52.138,52.0951,52.138,1300.0
2010-12-07 12:30:00,60.75,60.79,60.74,60.79,1900.0,52.1209,52.1552,52.1123,52.1552,1900.0
2010-12-07 12:35:00,60.75,60.78,60.75,60.78,1600.0,52.1209,52.1466,52.1209,52.1466,1600.0
2010-12-07 12:40:00,60.77,60.78,60.77,60.78,500.0,52.138,52.1466,52.138,52.1466,500.0
2010-12-07 12:45:00,60.77,60.79,60.76,60.78,2400.0,52.138,52.1552,52.1295,52.1466,2400.0
2010-12-07 12:50:00,60.76,60.76,60.75,60.75,600.0,52.1295,52.1295,52.1209,52.1209,600.0
2010-12-07 12:55:00,60.77,60.79,60.77,60.79,300.0,52.138,52.1552,52.138,52.1552,300.0
2010-12-07 13:00:00,60.8,60.86,60.8,60.86,300.0,52.1638,52.2152,52.1638,52.2152,300.0
2010-12-07 13:05:00,60.84,60.87,60.84,60.84,1800.0,52.1981,52.2238,52.1981,52.1981,1800.0
2010-12-07 13:10:00,60.82,60.83,60.79,60.81,2600.0,52.1809,52.1895,52.1552,52.1723,2600.0
2010-12-07 13:15:00,60.81,60.82,60.79,60.79,2400.0,52.1723,52.1809,52.1552,52.1552,2400.0
2010-12-07 13:20:00,60.81,60.86,60.81,60.86,2400.0,52.1723,52.2152,52.1723,52.2152,2400.0
2010-12-07 13:25:00,60.84,60.87,60.84,60.86,1500.0,52.1981,52.2238,52.1981,52.2152,1500.0
2010-12-07 13:30:00,60.84,60.85,60.84,60.85,1700.0,52.1981,52.2067,52.1981,52.2067,1700.0
2010-12-07 13:35:00,60.86,60.86,60.8,60.8,2000.0,52.2152,52.2152,52.1638,52.1638,2000.0
2010-12-07 13:40:00,60.8,60.81,60.79,60.8,6600.0,52.1638,52.1723,52.1552,52.1638,6600.0
2010-12-07 13:45:00,60.83,60.91,60.83,60.91,8300.0,52.1895,52.2581,52.1895,52.2581,8300.0
2010-12-07 13:50:00,60.9,60.91,60.88,60.89,1600.0,52.2496,52.2581,52.2324,52.241,1600.0
2010-12-07 13:55:00,60.87,60.89,60.86,60.86,300.0,52.2238,52.241,52.2152,52.2152,300.0
2010-12-07 14:00:00,60.86,60.88,60.86,60.88,5800.0,52.2152,52.2324,52.2152,52.2324,5800.0
2010-12-07 14:05:00,60.87,60.89,60.85,60.85,1900.0,52.2238,52.241,52.2067,52.2067,1900.0
2010-12-07 14:10:00,60.85,60.85,60.83,60.84,1900.0,52.2067,52.2067,52.1895,52.1981,1900.0
2010-12-07 14:15:00,60.85,60.86,60.83,60.85,800.0,52.2067,52.2152,52.1895,52.2067,800.0
2010-12-07 14:20:00,60.86,60.9,60.86,60.9,1300.0,52.2152,52.2496,52.2152,52.2496,1300.0
2010-12-07 14:25:00,60.9,60.9,60.9,60.9,800.0,52.2496,52.2496,52.2496,52.2496,800.0
2010-12-07 14:30:00,60.9,60.92,60.9,60.92,500.0,52.2496,52.2667,52.2496,52.2667,500.0
2010-12-07 14:35:00,60.96,60.98,60.96,60.97,2900.0,52.301,52.3182,52.301,52.3096,2900.0
2010-12-07 14:40:00,60.96,60.98,60.92,60.92,3900.0,52.301,52.3182,52.2667,52.2667,3900.0
2010-12-07 14:45:00,60.93,60.95,60.93,60.93,1800.0,52.2753,52.2925,52.2753,52.2753,1800.0
2010-12-07 14:50:00,60.91,60.91,60.86,60.86,4100.0,52.2581,52.2581,52.2152,52.2152,4100.0
2010-12-07 14:55:00,60.86,60.86,60.66,60.67,5800.0,52.2152,52.2152,52.0437,52.0522,5800.0
2010-12-07 15:00:00,60.66,60.73,60.65,60.65,3300.0,52.0437,52.1037,52.0351,52.0351,3300.0
2010-12-07 15:05:00,60.63,60.71,60.62,60.67,2700.0,52.0179,52.0866,52.0093,52.0522,2700.0
2010-12-07 15:10:00,60.66,60.71,60.66,60.68,3000.0,52.0437,52.0866,52.0437,52.0608,3000.0
2010-12-07 15:15:00,60.67,60.67,60.55,60.58,12400.0,52.0522,52.0522,51.9493,51.975,12400.0
2010-12-07 15:20:00,60.56,60.56,60.51,60.54,4200.0,51.9579,51.9579,51.915,51.9407,4200.0
2010-12-07 15:25:00,60.5,60.6,60.49,60.58,9400.0,51.9064,51.9922,51.8978,51.975,9400.0
2010-12-07 15:30:00,60.61,60.61,60.55,60.55,3000.0,52.0008,52.0008,51.9493,51.9493,3000.0
2010-12-07 15:35:00,60.57,60.64,60.55,60.64,3200.0,51.9664,52.0265,51.9493,52.0265,3200.0
2010-12-07 15:40:00,60.65,60.66,60.53,60.53,25200.0,52.0351,52.0437,51.9321,51.9321,25200.0
2010-12-07 15:45:00,60.5,60.55,60.43,60.5,16100.0,51.9064,51.9493,51.8463,51.9064,16100.0
2010-12-07 15:50:00,60.49,60.52,60.43,60.46,12100.0,51.8978,51.9235,51.8463,51.8721,12100.0
2010-12-07 15:55:00,60.44,60.47,60.42,60.47,3900.0,51.8549,51.8806,51.8377,51.8806,3900.0
2010-12-08 09:30:00,60.55,60.57,60.53,60.57,9000.0,51.9493,51.9664,51.9321,51.9664,9000.0
2010-12-08 09:35:00,60.57,60.58,60.55,60.56,2100.0,51.9664,51.975,51.9493,51.9579,2100.0
2010-12-08 09:40:00,60.64,60.65,60.56,60.65,1600.0,52.0265,52.0351,51.9579,52.0351,1600.0
2010-12-08 09:45:00,60.68,60.68,60.6,60.6,1700.0,52.0608,52.0608,51.9922,51.9922,1700.0
2010-12-08 09:50:00,60.6,60.64,60.52,60.52,2300.0,51.9922,52.0265,51.9235,51.9235,2300.0
2010-12-08 09:55:00,60.49,60.55,60.49,60.55,3000.0,51.8978,51.9493,51.8978,51.9493,3000.0
2010-12-08 10:00:00,60.52,60.52,60.47,60.47,1400.0,51.9235,51.9235,51.8806,51.8806,1400.0
2010-12-08 10:05:00,60.5,60.5,60.43,60.45,5800.0,51.9064,51.9064,51.8463,51.8635,5800.0
2010-12-08 10:10:00,60.46,60.46,60.38,60.4,3400.0,51.8721,51.8721,51.8034,51.8206,3400.0
2010-12-08 10:15:00,60.45,60.45,60.41,60.41,8600.0,51.8635,51.8635,51.8292,51.8292,8600.0
2010-12-08 10:20:00,60.35,60.35,60.3,60.35,10600.0,51.7777,51.7777,51.7348,51.7777,10600.0
2010-12-08 10:25:00,60.33,60.39,60.33,60.35,2500.0,51.7605,51.812,51.7605,51.7777,2500.0
2010-12-08 10:30:00,60.36,60.36,60.31,60.31,1900.0,51.7863,51.7863,51.7434,51.7434,1900.0
2010-12-08 10:35:00,60.28,60.29,60.21,60.21,2100.0,51.7176,51.7262,51.6576,51.6576,2100.0
2010-12-08 10:40:00,60.2,60.23,60.17,60.23,1900.0,51.649,51.6747,51.6233,51.6747,1900.0
2010-12-08 10:45:00,60.24,60.26,60.23,60.23,500.0,51.6833,51.7005,51.6747,51.6747,500.0
2010-12-08 10:50:00,60.24,60.28,60.24,60.28,2600.0,51.6833,51.7176,51.6833,51.7176,2600.0
2010-12-08 10:55:00,60.31,60.32,60.29,60.31,3000.0,51.7434,51.752,51.7262,51.7434,3000.0
2010-12-08 11:00:00,60.33,60.36,60.29,60.36,800.0,51.7605,51.7863,51.7262,51.7863,800.0
2010-12-08 11:05:00,60.39,60.39,60.37,60.39,1000.0,51.812,51.812,51.7948,51.812,1000.0
2010-12-08 11:10:00,60.38,60.38,60.35,60.38,7200.0,51.8034,51.8034,51.7777,51.8034,7200.0
2010-12-08 11:15:00,60.4,60.41,60.34,60.34,1900.0,51.8206,51.8292,51.7691,51.7691,1900.0
2010-12-08 11:20:00,60.34,60.34,60.34,60.34,100.0,51.7691,51.7691,51.7691,51.7691,100.0
2010-12-08 11:25:00,60.34,60.34,60.34,60.34,0.0,51.7691,51.7691,51.7691,51.7691,0.0
2010-12-08 11:30:00,60.35,60.35,60.33,60.35,1100.0,51.7777,51.7777,51.7605,51.7777,1100.0
2010-12-08 11:35:00,60.33,60.35,60.33,60.35,700.0,51.7605,51.7777,51.7605,51.7777,700.0
2010-12-08 11:40:00,60.35,60.39,60.35,60.39,500.0,51.7777,51.812,51.7777,51.812,500.0
2010-12-08 11:45:00,60.42,60.45,60.42,60.44,1800.0,51.8377,51.8635,51.8377,51.8549,1800.0
2010-12-08 11:50:00,60.49,60.5,60.49,60.49,5500.0,51.8978,51.9064,51.8978,51.8978,5500.0
2010-12-08 11:55:00,60.49,60.49,60.47,60.47,3500.0,51.8978,51.8978,51.8806,51.8806,3500.0
2010-12-08 12:00:00,60.49,60.5,60.49,60.49,1000.0,51.8978,51.9064,51.8978,51.8978,1000.0
2010-12-08 12:05:00,60.49,60.49,60.48,60.48,600.0,51.8978,51.8978,51.8892,51.8892,600.0
2010-12-08 12:10:00,60.48,60.5,60.48,60.48,1900.0,51.8892,51.9064,51.8892,51.8892,1900.0
2010-12-08 12:15:00,60.47,60.48,60.44,60.44,600.0,51.8806,51.8892,51.8549,51.8549,600.0
2010-12-08 12:20:00,60.45,60.45,60.44,60.45,1400.0,51.8635,51.8635,51.8549,51.8635,1400.0
2010-12-08 12:25:00,60.45,60.46,60.45,60.46,2100.0,51.8635,51.8721,51.8635,51.8721,2100.0
2010-12-08 12:30:00,60.44,60.44,60.39,60.39,500.0,51.8549,51.8549,51.812,51.812,500.0
2010-12-08 12:35:00,60.38,60.42,60.38,60.41,4200.0,51.8034,51.8377,51.8034,51.8292,4200.0
2010-12-08 12:40:00,60.41,60.41,60.4,60.4,300.0,51.8292,51.8292,51.8206,51.8206,300.0
2010-12-08 12:45:00,60.37,60.38,60.33,60.33,3300.0,51.7948,51.8034,51.7605,51.7605,3300.0
2010-12-08 12:50:00,60.32,60.33,60.31,60.32,1300.0,51.752,51.7605,51.7434,51.752,1300.0
2010-12-08 12:55:00,60.33,60.35,60.33,60.35,300.0,51.7605,51.7777,51.7605,51.7777,300.0
2010-12-08 13:00:00,60.34,60.41,60.34,60.41,2700.0,51.7691,51.8292,51.7691,51.8292,2700.0
2010-12-08 13:05:00,60.44,60.44,60.41,60.44,3700.0,51.8549,51.8549,51.8292,51.8549,3700.0
2010-12-08 13:10:00,60.45,60.48,60.45,60.45,1700.0,51.8635,51.8892,51.8635,51.8635,1700.0
2010-12-08 13:15:00,60.44,60.44,60.39,60.39,1800.0,51.8549,51.8549,51.812,51.812,1800.0
2010-12-08 13:20:00,60.38,60.4,60.37,60.4,17100.0,51.8034,51.8206,51.7948,51.8206,17100.0
2010-12-08 13:25:00,60.41,60.43,60.39,60.4,10800.0,51.8292,51.8463,51.812,51.8206,10800.0
2010-12-08 13:30:00,60.4,60.42,60.4,60.42,900.0,51.8206,51.8377,51.8206,51.8377,900.0
2010-12-08 13:35:00,60.44,60.46,60.42,60.43,1800.0,51.8549,51.8721,51.8377,51.8463,1800.0
2010-12-08 13:40:00,60.43,60.5,60.43,60.48,1900.0,51.8463,51.9064,51.8463,51.8892,1900.0
2010-12-08 13:45:00,60.46,60.47,60.46,60.46,1100.0,51.8721,51.8806,51.8721,51.8721,1100.0
2010-12-08 13:50:00,60.44,60.46,60.44,60.46,4700.0,51.8549,51.8721,51.8549,51.8721,4700.0
2010-12-08 13:55:00,60.46,60.48,60.45,60.47,5000.0,51.8721,51.8892,51.8635,51.8806,5000.0
2010-12-08 14:00:00,60.45,60.45,60.43,60.45,5700.0,51.8635,51.8635,51.8463,51.8635,5700.0
2010-12-08 14:05:00,60.43,60.45,60.42,60.45,2700.0,51.8463,51.8635,51.8377,51.8635,2700.0
2010-12-08 14:10:00,60.47,60.48,60.46,60.48,2100.0,51.8806,51.8892,51.8721,51.8892,2100.0
2010-12-08 14:15:00,60.48,60.48,60.48,60.48,1400.0,51.8892,51.8892,51.8892,51.8892,1400.0
2010-12-08 14:20:00,60.49,60.49,60.49,60.49,2600.0,51.8978,51.8978,51.8978,51.8978,2600.0
2010-12-08 14:25:00,60.5,60.5,60.46,60.46,2700.0,51.9064,51.9064,51.8721,51.8721,2700.0
2010-12-08 14:30:00,60.5,60.51,60.49,60.51,500.0,51.9064,51.915,51.8978,51.915,500.0
2010-12-08 14:35:00,60.49,60.55,60.49,60.55,1400.0,51.8978,51.9493,51.8978,51.9493,1400.0
2010-12-08 14:40:00,60.57,60.58,60.55,60.56,1800.0,51.9664,51.975,51.9493,51.9579,1800.0
2010-12-08 14:45:00,60.57,60.57,60.53,60.53,1200.0,51.9664,51.9664,51.9321,51.9321,1200.0
2010-12-08 14:50:00,60.52,60.56,60.52,60.55,3200.0,51.9235,51.9579,51.9235,51.9493,3200.0
2010-12-08 14:55:00,60.51,60.52,60.49,60.5,4700.0,51.915,51.9235,51.8978,51.9064,4700.0
2010-12-08 15:00:00,60.49,60.53,60.49,60.52,5400.0,51.8978,51.9321,51.8978,51.9235,5400.0
2010-12-08 15:05:00,60.51,60.52,60.49,60.51,6300.0,51.915,51.9235,51.8978,51.915,6300.0
2010-12-08 15:10:00,60.48,60.49,60.45,60.49,9900.0,51.8892,51.8978,51.8635,51.8978,9900.0
2010-12-08 15:15:00,60.47,60.47,60.43,60.43,2200.0,51.8806,51.8806,51.8463,51.8463,2200.0
2010-12-08 15:20:00,60.44,60.47,60.44,60.45,5000.0,51.8549,51.8806,51.8549,51.8635,5000.0
2010-12-08 15:25:00,60.46,60.46,60.42,60.42,9300.0,51.8721,51.8721,51.8377,51.8377,9300.0
2010-12-08 15:30:00,60.41,60.46,60.41,60.46,4300.0,51.8292,51.8721,51.8292,51.8721,4300.0
2010-12-08 15:35:00,60.46,60.47,60.43,60.43,5300.0,51.8721,51.8806,51.8463,51.8463,5300.0
2010-12-08 15:40:00,60.45,60.45,60.42,60.45,12400.0,51.8635,51.8635,51.8377,51.8635,12400.0
2010-12-08 15:45:00,60.46,60.51,60.46,60.5,6200.0,51.8721,51.915,51.8721,51.9064,6200.0
2010-12-08 15:50:00,60.51,60.53,60.49,60.53,5900.0,51.915,51.9321,51.8978,51.9321,5900.0
2010-12-08 15:55:00,60.55,60.57,60.52,60.54,18700.0,51.9493,51.9664,51.9235,51.9407,18700.0
2010-12-09 09:30:00,60.87,60.92,60.83,60.83,5600.0,52.2238,52.2667,52.1895,52.1895,5600.0
2010-12-09 09:35:00,60.78,60.78,60.73,60.74,15600.0,52.1466,52.1466,52.1037,52.1123,15600.0
2010-12-09 09:40:00,60.71,60.76,60.71,60.73,1700.0,52.0866,52.1295,52.0866,52.1037,1700.0
2010-12-09 09:45:00,60.75,60.75,60.72,60.74,2800.0,52.1209,52.1209,52.0951,52.1123,2800.0
2010-12-09 09:50:00,60.76,60.79,60.76,60.79,800.0,52.1295,52.1552,52.1295,52.1552,800.0
2010-12-09 09:55:00,60.82,60.85,60.8,60.82,3200.0,52.1809,52.2067,52.1638,52.1809,3200.0
2010-12-09 10:00:00,60.83,60.83,60.75,60.76,3900.0,52.1895,52.1895,52.1209,52.1295,3900.0
2010-12-09 10:05:00,60.75,60.78,60.72,60.72,8800.0,52.1209,52.1466,52.0951,52.0951,8800.0
2010-12-09 10:10:00,60.71,60.71,60.65,60.65,1000.0,52.0866,52.0866,52.0351,52.0351,1000.0
2010-12-09 10:15:00,60.67,60.7,60.65,60.66,5600.0,52.0522,52.078,52.0351,52.0437,5600.0
2010-12-09 10:20:00,60.65,60.65,60.6,60.61,12300.0,52.0351,52.0351,51.9922,52.0008,12300.0
2010-12-09 10:25:00,60.59,60.61,60.59,60.61,5800.0,51.9836,52.0008,51.9836,52.0008,5800.0
2010-12-09 10:30:00,60.62,60.66,60.62,60.65,17800.0,52.0093,52.0437,52.0093,52.0351,17800.0
2010-12-09 10:35:00,60.65,60.65,60.63,60.63,1200.0,52.0351,52.0351,52.0179,52.0179,1200.0
2010-12-09 10:40:00,60.58,60.58,60.54,60.54,500.0,51.975,51.975,51.9407,51.9407,500.0
2010-12-09 10:45:00,60.55,60.57,60.53,60.53,700.0,51.9493,51.9664,51.9321,51.9321,700.0
2010-12-09 10:50:00,60.54,60.54,60.48,60.52,2800.0,51.9407,51.9407,51.8892,51.9235,2800.0
2010-12-09 10:55:00,60.51,60.51,60.47,60.49,1500.0,51.915,51.915,51.8806,51.8978,1500.0
2010-12-09 11:00:00,60.5,60.53,60.5,60.53,300.0,51.9064,51.9321,51.9064,51.9321,300.0
2010-12-09 11:05:00,60.53,60.58,60.53,60.57,1500.0,51.9321,51.975,51.9321,51.9664,1500.0
2010-12-09 11:10:00,60.58,60.6,60.57,60.59,600.0,51.975,51.9922,51.9664,51.9836,600.0
2010-12-09 11:15:00,60.57,60.58,60.57,60.58,700.0,51.9664,51.975,51.9664,51.975,700.0
2010-12-09 11:20:00,60.57,60.58,60.55,60.57,2300.0,51.9664,51.975,51.9493,51.9664,2300.0
2010-12-09 11:25:00,60.58,60.61,60.57,60.57,1200.0,51.975,52.0008,51.9664,51.9664,1200.0
2010-12-09 11:30:00,60.56,60.57,60.51,60.54,1200.0,51.9579,51.9664,51.915,51.9407,1200.0
2010-12-09 11:35:00,60.52,60.54,60.52,60.53,1100.0,51.9235,51.9407,51.9235,51.9321,1100.0
2010-12-09 11:40:00,60.55,60.55,60.48,60.49,4000.0,51.9493,51.9493,51.8892,51.8978,4000.0
2010-12-09 11:45:00,60.45,60.48,60.43,60.43,4900.0,51.8635,51.8892,51.8463,51.8463,4900.0
2010-12-09 11:50:00,60.41,60.43,60.41,60.43,700.0,51.8292,51.8463,51.8292,51.8463,700.0
2010-12-09 11:55:00,60.47,60.52,60.44,60.52,700.0,51.8806,51.9235,51.8549,51.9235,700.0
2010-12-09 12:00:00,60.53,60.53,60.5,60.53,400.0,51.9321,51.9321,51.9064,51.9321,400.0
2010-12-09 12:05:00,60.54,60.56,60.54,60.55,700.0,51.9407,51.9579,51.9407,51.9493,700.0
2010-12-09 12:10:00,60.55,60.55,60.53,60.55,1500.0,51.9493,51.9493,51.9321,51.9493,1500.0
2010-12-09 12:15:00,60.55,60.55,60.55,60.55,0.0,51.9493,51.9493,51.9493,51.9493,0.0
2010-12-09 12:20:00,60.54,60.54,60.53,60.54,3200.0,51.9407,51.9407,51.9321,51.9407,3200.0
2010-12-09 12:25:00,60.54,60.54,60.54,60.54,3200.0,51.9407,51.9407,51.9407,51.9407,3200.0
2010-12-09 12:30:00,60.54,60.55,60.54,60.55,900.0,51.9407,51.9493,51.9407,51.9493,900.0
2010-12-09 12:35:00,60.52,60.52,60.52,60.52,1400.0,51.9235,51.9235,51.9235,51.9235,1400.0
2010-12-09 12:40:00,60.53,60.54,60.51,60.51,1900.0,51.9321,51.9407,51.915,51.915,1900.0
2010-12-09 12:45:00,60.52,60.54,60.52,60.54,2600.0,51.9235,51.9407,51.9235,51.9407,2600.0
2010-12-09 12:50:00,60.58,60.58,60.58,60.58,200.0,51.975,51.975,51.975,51.975,200.0
2010-12-09 12:55:00,60.6,60.6,60.56,60.56,900.0,51.9922,51.9922,51.9579,51.9579,900.0
2010-12-09 13:00:00,60.57,60.61,60.56,60.57,3400.0,51.9664,52.0008,51.9579,51.9664,3400.0
2010-12-09 13:05:00,60.6,60.66,60.59,60.66,1900.0,51.9922,52.0437,51.9836,52.0437,1900.0
2010-12-09 13:10:00,60.66,60.66,60.65,60.65,1900.0,52.0437,52.0437,52.0351,52.0351,1900.0
2010-12-09 13:15:00,60.68,60.69,60.63,60.63,1000.0,52.0608,52.0694,52.0179,52.0179,1000.0
2010-12-09 13:20:00,60.62,60.64,60.6,60.62,5300.0,52.0093,52.0265,51.9922,52.0093,5300.0
2010-12-09 13:25:00,60.62,60.63,60.62,60.62,2300.0,52.0093,52.0179,52.0093,52.0093,2300.0
2010-12-09 13:30:00,60.66,60.66,60.62,60.62,400.0,52.0437,52.0437,52.0093,52.0093,400.0
2010-12-09 13:35:00,60.6,60.6,60.57,60.57,2200.0,51.9922,51.9922,51.9664,51.9664,2200.0
2010-12-09 13:40:00,60.59,60.61,60.58,60.61,10200.0,51.9836,52.0008,51.975,52.0008,10200.0
2010-12-09 13:45:00,60.62,60.62,60.61,60.61,600.0,52.0093,52.0093,52.0008,52.0008,600.0
2010-12-09 13:50:00,60.61,60.61,60.61,60.61,200.0,52.0008,52.0008,52.0008,52.0008,200.0
2010-12-09 13:55:00,60.64,60.64,60.62,60.63,1200.0,52.0265,52.0265,52.0093,52.0179,1200.0
2010-12-09 14:00:00,60.63,60.65,60.63,60.65,1800.0,52.0179,52.0351,52.0179,52.0351,1800.0
2010-12-09 14:05:00,60.64,60.64,60.55,60.57,1400.0,52.0265,52.0265,51.9493,51.9664,1400.0
2010-12-09 14:10:00,60.56,60.56,60.53,60.55,2100.0,51.9579,51.9579,51.9321,51.9493,2100.0
2010-12-09 14:15:00,60.56,60.57,60.56,60.56,900.0,51.9579,51.9664,51.9579,51.9579,900.0
2010-12-09 14:20:00,60.56,60.59,60.56,60.57,2100.0,51.9579,51.9836,51.9579,51.9664,2100.0
2010-12-09 14:25:00,60.58,60.59,60.57,60.57,3100.0,51.975,51.9836,51.9664,51.9664,3100.0
2010-12-09 14:30:00,60.58,60.58,60.55,60.56,600.0,51.975,51.975,51.9493,51.9579,600.0
2010-12-09 14:35:00,60.58,60.59,60.57,60.58,1900.0,51.975,51.9836,51.9664,51.975,1900.0
2010-12-09 14:40:00,60.57,60.57,60.56,60.57,2900.0,51.9664,51.9664,51.9579,51.9664,2900.0
2010-12-09 14:45:00,60.56,60.57,60.52,60.54,7900.0,51.9579,51.9664,51.9235,51.9407,7900.0
2010-12-09 14:50:00,60.53,60.55,60.53,60.55,1500.0,51.9321,51.9493,51.9321,51.9493,1500.0
2010-12-09 14:55:00,60.57,60.59,60.56,60.59,7200.0,51.9664,51.9836,51.9579,51.9836,7200.0
2010-12-09 15:00:00,60.59,60.59,60.56,60.58,4300.0,51.9836,51.9836,51.9579,51.975,4300.0
2010-12-09 15:05:00,60.57,60.58,60.56,60.58,8800.0,51.9664,51.975,51.9579,51.975,8800.0
2010-12-09 15:10:00,60.58,60.59,60.58,60.59,4200.0,51.975,51.9836,51.975,51.9836,4200.0
2010-12-09 15:15:00,60.58,60.62,60.58,60.62,1600.0,51.975,52.0093,51.975,52.0093,1600.0
2010-12-09 15:20:00,60.62,60.62,60.61,60.61,200.0,52.0093,52.0093,52.0008,52.0008,200.0
2010-12-09 15:25:00,60.6,60.6,60.57,60.57,2300.0,51.9922,51.9922,51.9664,51.9664,2300.0
2010-12-09 15:30:00,60.59,60.59,60.57,60.57,4400.0,51.9836,51.9836,51.9664,51.9664,4400.0
2010-12-09 15:35:00,60.58,60.63,60.57,60.63,31400.0,51.975,52.0179,51.9664,52.0179,31400.0
2010-12-09 15:40:00,60.64,60.71,60.63,60.68,2400.0,52.0265,52.0866,52.0179,52.0608,2400.0
2010-12-09 15:45:00,60.68,60.71,60.66,60.68,3000.0,52.0608,52.0866,52.0437,52.0608,3000.0
2010-12-09 15:50:00,60.67,60.67,60.63,60.64,3000.0,52.0522,52.0522,52.0179,52.0265,3000.0
2010-12-09 15:55:00,60.63,60.64,60.6,60.63,28500.0,52.0179,52.0265,51.9922,52.0179,28500.0
2010-12-10 09:30:00,60.81,60.83,60.73,60.73,8500.0,52.1723,52.1895,52.1037,52.1037,8500.0
2010-12-10 09:35:00,60.72,60.75,60.71,60.74,1900.0,52.0951,52.1209,52.0866,52.1123,1900.0
2010-12-10 09:40:00,60.82,60.82,60.78,60.79,700.0,52.1809,52.1809,52.1466,52.1552,700.0
2010-12-10 09:45:00,60.78,60.79,60.74,60.79,700.0,52.1466,52.1552,52.1123,52.1552,700.0
2010-12-10 09:50:00,60.79,60.81,60.75,60.81,6700.0,52.1552,52.1723,52.1209,52.1723,6700.0
2010-12-10 09:55:00,60.8,60.84,60.8,60.83,1600.0,52.1638,52.1981,52.1638,52.1895,1600.0
2010-12-10 10:00:00,60.72,60.74,60.66,60.66,4100.0,52.0951,52.1123,52.0437,52.0437,4100.0
2010-12-10 10:05:00,60.63,60.68,60.62,60.65,3500.0,52.0179,52.0608,52.0093,52.0351,3500.0
2010-12-10 10:10:00,60.64,60.64,60.58,60.64,2800.0,52.0265,52.0265,51.975,52.0265,2800.0
2010-12-10 10:15:00,60.64,60.67,60.6,60.67,4100.0,52.0265,52.0522,51.9922,52.0522,4100.0
2010-12-10 10:20:00,60.67,60.69,60.66,60.66,2000.0,52.0522,52.0694,52.0437,52.0437,2000.0
2010-12-10 10:25:00,60.68,60.69,60.65,60.69,3300.0,52.0608,52.0694,52.0351,52.0694,3300.0
2010-12-10 10:30:00,60.73,60.73,60.68,60.68,4900.0,52.1037,52.1037,52.0608,52.0608,4900.0
2010-12-10 10:35:00,60.66,60.66,60.63,60.64,11600.0,52.0437,52.0437,52.0179,52.0265,11600.0
2010-12-10 10:40:00,60.66,60.72,60.66,60.72,2900.0,52.0437,52.0951,52.0437,52.0951,2900.0
2010-12-10 10:45:00,60.7,60.73,60.7,60.71,2200.0,52.078,52.1037,52.078,52.0866,2200.0
2010-12-10 10:50:00,60.7,60.73,60.7,60.71,3700.0,52.078,52.1037,52.078,52.0866,3700.0
2010-12-10 10:55:00,60.7,60.71,60.68,60.7,1700.0,52.078,52.0866,52.0608,52.078,1700.0
2010-12-10 11:00:00,60.71,60.72,60.69,60.71,1300.0,52.0866,52.0951,52.0694,52.0866,1300.0
2010-12-10 11:05:00,60.75,60.75,60.74,60.75,400.0,52.1209,52.1209,52.1123,52.1209,400.0
2010-12-10 11:10:00,60.74,60.74,60.73,60.74,500.0,52.1123,52.1123,52.1037,52.1123,500.0
2010-12-10 11:15:00,60.74,60.74,60.74,60.74,0.0,52.1123,52.1123,52.1123,52.1123,0.0
2010-12-10 11:20:00,60.76,60.76,60.68,60.68,25500.0,52.1295,52.1295,52.0608,52.0608,25500.0
2010-12-10 11:25:00,60.7,60.71,60.7,60.71,300.0,52.078,52.0866,52.078,52.0866,300.0
2010-12-10 11:30:00,60.7,60.74,60.69,60.74,8100.0,52.078,52.1123,52.0694,52.1123,8100.0
2010-12-10 11:35:00,60.73,60.73,60.7,60.7,6500.0,52.1037,52.1037,52.078,52.078,6500.0
2010-12-10 11:40:00,60.7,60.71,60.69,60.71,1600.0,52.078,52.0866,52.0694,52.0866,1600.0
2010-12-10 11:45:00,60.71,60.71,60.71,60.71,400.0,52.0866,52.0866,52.0866,52.0866,400.0
2010-12-10 11:50:00,60.72,60.73,60.7,60.73,900.0,52.0951,52.1037,52.078,52.1037,900.0
2010-12-10 11:55:00,60.74,60.8,60.74,60.8,1700.0,52.1123,52.1638,52.1123,52.1638,1700.0
2010-12-10 12:00:00,60.81,60.81,60.8,60.8,300.0,52.1723,52.1723,52.1638,52.1638,300.0
2010-12-10 12:05:00,60.8,60.82,60.79,60.82,1300.0,52.1638,52.1809,52.1552,52.1809,1300.0
2010-12-10 12:10:00,60.8,60.8,60.8,60.8,100.0,52.1638,52.1638,52.1638,52.1638,100.0
2010-12-10 12:15:00,60.82,60.83,60.82,60.83,500.0,52.1809,52.1895,52.1809,52.1895,500.0
2010-12-10 12:20:00,60.82,60.82,60.79,60.79,600.0,52.1809,52.1809,52.1552,52.1552,600.0
2010-12-10 12:25:00,60.8,60.84,60.79,60.84,1700.0,52.1638,52.1981,52.1552,52.1981,1700.0
2010-12-10 12:30:00,60.85,60.86,60.84,60.84,3200.0,52.2067,52.2152,52.1981,52.1981,3200.0
2010-12-10 12:35:00,60.86,60.87,60.84,60.85,25100.0,52.2152,52.2238,52.1981,52.2067,25100.0
2010-12-10 12:40:00,60.86,60.86,60.85,60.86,2100.0,52.2152,52.2152,52.2067,52.2152,2100.0
2010-12-10 12:45:00,60.85,60.9,60.84,60.89,2300.0,52.2067,52.2496,52.1981,52.241,2300.0
2010-12-10 12:50:00,60.86,60.86,60.86,60.86,100.0,52.2152,52.2152,52.2152,52.2152,100.0
2010-12-10 12:55:00,60.86,60.89,60.84,60.84,900.0,52.2152,52.241,52.1981,52.1981,900.0
2010-12-10 13:00:00,60.87,60.87,60.84,60.86,1600.0,52.2238,52.2238,52.1981,52.2152,1600.0
2010-12-10 13:05:00,60.86,60.88,60.85,60.88,1400.0,52.2152,52.2324,52.2067,52.2324,1400.0
2010-12-10 13:10:00,60.87,60.88,60.87,60.88,5900.0,52.2238,52.2324,52.2238,52.2324,5900.0
2010-12-10 13:15:00,60.91,60.91,60.87,60.88,1300.0,52.2581,52.2581,52.2238,52.2324,1300.0
2010-12-10 13:20:00,60.89,60.91,60.88,60.91,1400.0,52.241,52.2581,52.2324,52.2581,1400.0
2010-12-10 13:25:00,60.88,60.89,60.87,60.89,2400.0,52.2324,52.241,52.2238,52.241,2400.0
2010-12-10 13:30:00,60.89,60.9,60.89,60.9,2500.0,52.241,52.2496,52.241,52.2496,2500.0
2010-12-10 13:35:00,60.9,60.91,60.89,60.91,2900.0,52.2496,52.2581,52.241,52.2581,2900.0
2010-12-10 13:40:00,60.88,60.9,60.88,60.89,800.0,52.2324,52.2496,52.2324,52.241,800.0
2010-12-10 13:45:00,60.92,60.92,60.92,60.92,1200.0,52.2667,52.2667,52.2667,52.2667,1200.0
2010-12-10 13:50:00,60.91,60.93,60.91,60.93,400.0,52.2581,52.2753,52.2581,52.2753,400.0
2010-12-10 13:55:00,60.93,60.94,60.93,60.94,6900.0,52.2753,52.2839,52.2753,52.2839,6900.0
2010-12-10 14:00:00,60.94,60.94,60.93,60.94,1600.0,52.2839,52.2839,52.2753,52.2839,1600.0
2010-12-10 14:05:00,60.94,60.95,60.92,60.92,700.0,52.2839,52.2925,52.2667,52.2667,700.0
2010-12-10 14:10:00,60.96,60.96,60.94,60.94,1100.0,52.301,52.301,52.2839,52.2839,1100.0
2010-12-10 14:15:00,60.94,60.95,60.93,60.95,7100.0,52.2839,52.2925,52.2753,52.2925,7100.0
2010-12-10 14:20:00,60.97,60.97,60.95,60.97,11900.0,52.3096,52.3096,52.2925,52.3096,11900.0
2010-12-10 14:25:00,60.97,60.97,60.94,60.94,5600.0,52.3096,52.3096,52.2839,52.2839,5600.0
2010-12-10 14:30:00,60.92,60.93,60.9,60.93,3400.0,52.2667,52.2753,52.2496,52.2753,3400.0
2010-12-10 14:35:00,60.93,60.96,60.92,60.95,3300.0,52.2753,52.301,52.2667,52.2925,3300.0
2010-12-10 14:40:00,60.94,60.96,60.94,60.95,3600.0,52.2839,52.301,52.2839,52.2925,3600.0
2010-12-10 14:45:00,60.95,60.95,60.93,60.95,8400.0,52.2925,52.2925,52.2753,52.2925,8400.0
2010-12-10 14:50:00,60.95,60.97,60.94,60.94,4500.0,52.2925,52.3096,52.2839,52.2839,4500.0
2010-12-10 14:55:00,60.95,60.97,60.94,60.96,2700.0,52.2925,52.3096,52.2839,52.301,2700.0
2010-12-10 15:00:00,60.97,60.97,60.93,60.96,10200.0,52.3096,52.3096,52.2753,52.301,10200.0
2010-12-10 15:05:00,60.95,60.95,60.93,60.94,3900.0,52.2925,52.2925,52.2753,52.2839,3900.0
2010-12-10 15:10:00,60.94,60.94,60.9,60.9,7900.0,52.2839,52.2839,52.2496,52.2496,7900.0
2010-12-10 15:15:00,60.9,60.92,60.89,60.9,13300.0,52.2496,52.2667,52.241,52.2496,13300.0
2010-12-10 15:20:00,60.89,60.92,60.89,60.92,3700.0,52.241,52.2667,52.241,52.2667,3700.0
2010-12-10 15:25:00,60.91,60.94,60.91,60.94,3100.0,52.2581,52.2839,52.2581,52.2839,3100.0
2010-12-10 15:30:00,60.95,61.0,60.95,60.99,4100.0,52.2925,52.3354,52.2925,52.3268,4100.0
2010-12-10 15:35:00,60.99,60.99,60.96,60.97,10200.0,52.3268,52.3268,52.301,52.3096,10200.0
2010-12-10 15:40:00,60.96,60.99,60.95,60.97,6800.0,52.301,52.3268,52.2925,52.3096,6800.0
2010-12-10 15:45:00,60.95,60.99,60.92,60.92,4200.0,52.2925,52.3268,52.2667,52.2667,4200.0
2010-12-10 15:50:00,60.95,60.99,60.93,60.99,6600.0,52.2925,52.3268,52.2753,52.3268,6600.0
2010-12-10 15:55:00,60.99,60.99,60.94,60.96,7200.0,52.3268,52.3268,52.2839,52.301,7200.0
2010-12-13 09:30:00,61.22,61.22,61.17,61.17,5200.0,52.5241,52.5241,52.4812,52.4812,5200.0
2010-12-13 09:35:00,61.2,61.2,61.07,61.07,2100.0,52.507,52.507,52.3954,52.3954,2100.0
2010-12-13 09:40:00,61.03,61.09,61.03,61.09,1300.0,52.3611,52.4126,52.3611,52.4126,1300.0
2010-12-13 09:45:00,61.08,61.13,61.05,61.13,2300.0,52.404,52.4469,52.3783,52.4469,2300.0
2010-12-13 09:50:00,61.15,61.17,61.12,61.12,3100.0,52.4641,52.4812,52.4383,52.4383,3100.0
2010-12-13 09:55:00,61.12,61.12,61.05,61.09,5800.0,52.4383,52.4383,52.3783,52.4126,5800.0
2010-12-13 10:00:00,61.09,61.19,61.08,61.18,4400.0,52.4126,52.4984,52.404,52.4898,4400.0
2010-12-13 10:05:00,61.18,61.2,61.15,61.2,2000.0,52.4898,52.507,52.4641,52.507,2000.0
2010-12-13 10:10:00,61.16,61.19,61.14,61.16,3800.0,52.4726,52.4984,52.4555,52.4726,3800.0
2010-12-13 10:15:00,61.18,61.22,61.18,61.21,1500.0,52.4898,52.5241,52.4898,52.5155,1500.0
2010-12-13 10:20:00,61.24,61.24,61.21,61.21,500.0,52.5413,52.5413,52.5155,52.5155,500.0
2010-12-13 10:25:00,61.23,61.23,61.17,61.17,1400.0,52.5327,52.5327,52.4812,52.4812,1400.0
2010-12-13 10:30:00,61.19,61.21,61.19,61.2,1600.0,52.4984,52.5155,52.4984,52.507,1600.0
2010-12-13 10:35:00,61.21,61.21,61.19,61.2,700.0,52.5155,52.5155,52.4984,52.507,700.0
2010-12-13 10:40:00,61.19,61.19,61.16,61.16,400.0,52.4984,52.4984,52.4726,52.4726,400.0
2010-12-13 10:45:00,61.18,61.27,61.18,61.26,9300.0,52.4898,52.567,52.4898,52.5584,9300.0
2010-12-13 10:50:00,61.25,61.27,61.25,61.27,3300.0,52.5499,52.567,52.5499,52.567,3300.0
2010-12-13 10:55:00,61.29,61.29,61.27,61.28,4000.0,52.5842,52.5842,52.567,52.5756,4000.0
2010-12-13 11:00:00,61.27,61.27,61.27,61.27,1000.0,52.567,52.567,52.567,52.567,1000.0
2010-12-13 11:05:00,61.24,61.25,61.23,61.23,1700.0,52.5413,52.5499,52.5327,52.5327,1700.0
2010-12-13 11:10:00,61.22,61.22,61.2,61.2,700.0,52.5241,52.5241,52.507,52.507,700.0
2010-12-13 11:15:00,61.19,61.23,61.19,61.23,4000.0,52.4984,52.5327,52.4984,52.5327,4000.0
2010-12-13 11:20:00,61.24,61.24,61.22,61.22,3000.0,52.5413,52.5413,52.5241,52.5241,3000.0
2010-12-13 11:25:00,61.19,61.19,61.16,61.16,2000.0,52.4984,52.4984,52.4726,52.4726,2000.0
2010-12-13 11:30:00,61.17,61.17,61.13,61.13,3600.0,52.4812,52.4812,52.4469,52.4469,3600.0
2010-12-13 11:35:00,61.12,61.15,61.12,61.15,500.0,52.4383,52.4641,52.4383,52.4641,500.0
2010-12-13 11:40:00,61.15,61.15,61.14,61.14,300.0,52.4641,52.4641,52.4555,52.4555,300.0
2010-12-13 11:45:00,61.16,61.19,61.16,61.19,1800.0,52.4726,52.4984,52.4726,52.4984,1800.0
2010-12-13 11:50:00,61.19,61.21,61.19,61.21,1600.0,52.4984,52.5155,52.4984,52.5155,1600.0
2010-12-13 11:55:00,61.21,61.21,61.16,61.21,4500.0,52.5155,52.5155,52.4726,52.5155,4500.0
2010-12-13 12:00:00,61.19,61.2,61.19,61.2,900.0,52.4984,52.507,52.4984,52.507,900.0
2010-12-13 12:05:00,61.17,61.18,61.15,61.15,2300.0,52.4812,52.4898,52.4641,52.4641,2300.0
2010-12-13 12:10:00,61.12,61.19,61.12,61.19,1300.0,52.4383,52.4984,52.4383,52.4984,1300.0
2010-12-13 12:15:00,61.19,61.19,61.17,61.17,300.0,52.4984,52.4984,52.4812,52.4812,300.0
2010-12-13 12:20:00,61.17,61.21,61.17,61.19,1900.0,52.4812,52.5155,52.4812,52.4984,1900.0
2010-12-13 12:25:00,61.19,61.19,61.19,61.19,0.0,52.4984,52.4984,52.4984,52.4984,0.0
2010-12-13 12:30:00,61.17,61.17,61.16,61.16,200.0,52.4812,52.4812,52.4726,52.4726,200.0
2010-12-13 12:35:00,61.19,61.19,61.19,61.19,100.0,52.4984,52.4984,52.4984,52.4984,100.0
2010-12-13 12:40:00,61.19,61.19,61.17,61.18,3800.0,52.4984,52.4984,52.4812,52.4898,3800.0
2010-12-13 12:45:00,61.18,61.19,61.16,61.16,500.0,52.4898,52.4984,52.4726,52.4726,500.0
2010-12-13 12:50:00,61.19,61.19,61.18,61.18,700.0,52.4984,52.4984,52.4898,52.4898,700.0
2010-12-13 12:55:00,61.16,61.2,61.16,61.17,600.0,52.4726,52.507,52.4726,52.4812,600.0
2010-12-13 13:00:00,61.19,61.19,61.18,61.19,1000.0,52.4984,52.4984,52.4898,52.4984,1000.0
2010-12-13 13:05:00,61.2,61.21,61.2,61.21,6800.0,52.507,52.5155,52.507,52.5155,6800.0
2010-12-13 13:10:00,61.21,61.21,61.2,61.2,300.0,52.5155,52.5155,52.507,52.507,300.0
2010-12-13 13:15:00,61.2,61.2,61.2,61.2,300.0,52.507,52.507,52.507,52.507,300.0
2010-12-13 13:20:00,61.2,61.22,61.2,61.22,1000.0,52.507,52.5241,52.507,52.5241,1000.0
2010-12-13 13:25:00,61.21,61.22,61.19,61.21,7200.0,52.5155,52.5241,52.4984,52.5155,7200.0
2010-12-13 13:30:00,61.19,61.19,61.19,61.19,100.0,52.4984,52.4984,52.4984,52.4984,100.0
2010-12-13 13:35:00,61.2,61.2,61.16,61.16,400.0,52.507,52.507,52.4726,52.4726,400.0
2010-12-13 13:40:00,61.16,61.18,61.16,61.16,3200.0,52.4726,52.4898,52.4726,52.4726,3200.0
2010-12-13 13:45:00,61.16,61.18,61.16,61.18,2400.0,52.4726,52.4898,52.4726,52.4898,2400.0
2010-12-13 13:50:00,61.15,61.18,61.15,61.18,2300.0,52.4641,52.4898,52.4641,52.4898,2300.0
2010-12-13 13:55:00,61.18,61.22,61.18,61.21,3200.0,52.4898,52.5241,52.4898,52.5155,3200.0
2010-12-13 14:00:00,61.24,61.24,61.21,61.23,2900.0,52.5413,52.5413,52.5155,52.5327,2900.0
2010-12-13 14:05:00,61.24,61.25,61.23,61.24,3300.0,52.5413,52.5499,52.5327,52.5413,3300.0
2010-12-13 14:10:00,61.24,61.25,61.2,61.21,4000.0,52.5413,52.5499,52.507,52.5155,4000.0
2010-12-13 14:15:00,61.23,61.24,61.22,61.22,3600.0,52.5327,52.5413,52.5241,52.5241,3600.0
2010-12-13 14:20:00,61.21,61.23,61.2,61.22,1500.0,52.5155,52.5327,52.507,52.5241,1500.0
2010-12-13 14:25:00,61.23,61.23,61.19,61.22,4800.0,52.5327,52.5327,52.4984,52.5241,4800.0
2010-12-13 14:30:00,61.22,61.24,61.21,61.23,4500.0,52.5241,52.5413,52.5155,52.5327,4500.0
2010-12-13 14:35:00,61.23,61.24,61.23,61.23,3100.0,52.5327,52.5413,52.5327,52.5327,3100.0
2010-12-13 14:40:00,61.24,61.26,61.23,61.26,1200.0,52.5413,52.5584,52.5327,52.5584,1200.0
2010-12-13 14:45:00,61.24,61.26,61.24,61.25,900.0,52.5413,52.5584,52.5413,52.5499,900.0
2010-12-13 14:50:00,61.24,61.24,61.22,61.23,4700.0,52.5413,52.5413,52.5241,52.5327,4700.0
2010-12-13 14:55:00,61.21,61.22,61.21,61.22,2700.0,52.5155,52.5241,52.5155,52.5241,2700.0
2010-12-13 15:00:00,61.2,61.21,61.19,61.21,3800.0,52.507,52.5155,52.4984,52.5155,3800.0
2010-12-13 15:05:00,61.2,61.21,61.14,61.14,1800.0,52.507,52.5155,52.4555,52.4555,1800.0
2010-12-13 15:10:00,61.15,61.18,61.13,61.14,9800.0,52.4641,52.4898,52.4469,52.4555,9800.0
2010-12-13 15:15:00,61.13,61.15,61.13,61.15,1700.0,52.4469,52.4641,52.4469,52.4641,1700.0
2010-12-13 15:20:00,61.16,61.16,61.12,61.13,900.0,52.4726,52.4726,52.4383,52.4469,900.0
2010-12-13 15:25:00,61.1,61.14,61.1,61.11,17200.0,52.4212,52.4555,52.4212,52.4297,17200.0
2010-12-13 15:30:00,61.09,61.12,61.09,61.1,8600.0,52.4126,52.4383,52.4126,52.4212,8600.0
2010-12-13 15:35:00,61.05,61.08,61.02,61.08,4400.0,52.3783,52.404,52.3525,52.404,4400.0
2010-12-13 15:40:00,61.08,61.08,61.0,61.0,6800.0,52.404,52.404,52.3354,52.3354,6800.0
2010-12-13 15:45:00,61.0,61.0,60.9,60.96,7200.0,52.3354,52.3354,52.2496,52.301,7200.0
2010-12-13 15:50:00,60.97,60.98,60.96,60.96,3200.0,52.3096,52.3182,52.301,52.301,3200.0
2010-12-13 15:55:00,60.94,60.94,60.9,60.92,19400.0,52.2839,52.2839,52.2496,52.2667,19400.0
2010-12-14 09:30:00,61.03,61.06,61.0,61.03,9500.0,52.3611,52.3868,52.3354,52.3611,9500.0
2010-12-14 09:35:00,61.04,61.07,61.0,61.0,1600.0,52.3697,52.3954,52.3354,52.3354,1600.0
2010-12-14 09:40:00,61.0,61.0,60.97,60.97,1500.0,52.3354,52.3354,52.3096,52.3096,1500.0
2010-12-14 09:45:00,60.98,60.98,60.93,60.93,1200.0,52.3182,52.3182,52.2753,52.2753,1200.0
2010-12-14 09:50:00,60.92,60.97,60.92,60.97,400.0,52.2667,52.3096,52.2667,52.3096,400.0
2010-12-14 09:55:00,60.97,61.03,60.97,61.03,1500.0,52.3096,52.3611,52.3096,52.3611,1500.0
2010-12-14 10:00:00,61.02,61.06,61.02,61.02,1900.0,52.3525,52.3868,52.3525,52.3525,1900.0
2010-12-14 10:05:00,61.07,61.07,61.07,61.07,200.0,52.3954,52.3954,52.3954,52.3954,200.0
2010-12-14 10:10:00,61.09,61.09,61.07,61.07,800.0,52.4126,52.4126,52.3954,52.3954,800.0
2010-12-14 10:15:00,61.1,61.12,61.09,61.12,1900.0,52.4212,52.4383,52.4126,52.4383,1900.0
2010-12-14 10:20:00,61.13,61.16,61.13,61.15,2200.0,52.4469,52.4726,52.4469,52.4641,2200.0
2010-12-14 10:25:00,61.13,61.14,61.11,61.14,1100.0,52.4469,52.4555,52.4297,52.4555,1100.0
2010-12-14 10:30:00,61.12,61.14,61.12,61.14,300.0,52.4383,52.4555,52.4383,52.4555,300.0
2010-12-14 10:35:00,61.13,61.15,61.13,61.15,300.0,52.4469,52.4641,52.4469,52.4641,300.0
2010-12-14 10:40:00,61.13,61.14,61.12,61.12,8300.0,52.4469,52.4555,52.4383,52.4383,8300.0
2010-12-14 10:45:00,61.15,61.15,61.1,61.1,10300.0,52.4641,52.4641,52.4212,52.4212,10300.0
2010-12-14 10:50:00,61.08,61.09,61.05,61.09,3200.0,52.404,52.4126,52.3783,52.4126,3200.0
2010-12-14 10:55:00,61.09,61.09,61.09,61.09,200.0,52.4126,52.4126,52.4126,52.4126,200.0
2010-12-14 11:00:00,61.06,61.07,61.06,61.07,2600.0,52.3868,52.3954,52.3868,52.3954,2600.0
2010-12-14 11:05:00,61.08,61.08,61.05,61.05,800.0,52.404,52.404,52.3783,52.3783,800.0
2010-12-14 11:10:00,61.05,61.05,61.05,61.05,0.0,52.3783,52.3783,52.3783,52.3783,0.0
2010-12-14 11:15:00,61.08,61.1,61.08,61.1,700.0,52.404,52.4212,52.404,52.4212,700.0
2010-12-14 11:20:00,61.08,61.08,61.08,61.08,100.0,52.404,52.404,52.404,52.404,100.0
2010-12-14 11:25:00,61.08,61.08,61.08,61.08,6600.0,52.404,52.404,52.404,52.404,6600.0
2010-12-14 11:30:00,61.11,61.12,61.11,61.12,600.0,52.4297,52.4383,52.4297,52.4383,600.0
2010-12-14 11:35:00,61.14,61.15,61.14,61.14,9500.0,52.4555,52.4641,52.4555,52.4555,9500.0
2010-12-14 11:40:00,61.17,61.17,61.13,61.16,400.0,52.4812,52.4812,52.4469,52.4726,400.0
2010-12-14 11:45:00,61.16,61.16,61.16,61.16,0.0,52.4726,52.4726,52.4726,52.4726,0.0
2010-12-14 11:50:00,61.16,61.16,61.16,61.16,700.0,52.4726,52.4726,52.4726,52.4726,700.0
2010-12-14 11:55:00,61.14,61.14,61.13,61.13,1000.0,52.4555,52.4555,52.4469,52.4469,1000.0
2010-12-14 12:00:00,61.13,61.15,61.13,61.15,500.0,52.4469,52.4641,52.4469,52.4641,500.0
2010-12-14 12:05:00,61.16,61.16,61.15,61.16,3200.0,52.4726,52.4726,52.4641,52.4726,3200.0
2010-12-14 12:10:00,61.17,61.17,61.13,61.13,5600.0,52.4812,52.4812,52.4469,52.4469,5600.0
2010-12-14 12:15:00,61.15,61.15,61.14,61.14,1200.0,52.4641,52.4641,52.4555,52.4555,1200.0
2010-12-14 12:20:00,61.13,61.13,61.12,61.12,2500.0,52.4469,52.4469,52.4383,52.4383,2500.0
2010-12-14 12:25:00,61.14,61.15,61.13,61.15,2000.0,52.4555,52.4641,52.4469,52.4641,2000.0
2010-12-14 12:30:00,61.14,61.14,61.12,61.12,5300.0,52.4555,52.4555,52.4383,52.4383,5300.0
2010-12-14 12:35:00,61.12,61.15,61.12,61.14,2300.0,52.4383,52.4641,52.4383,52.4555,2300.0
2010-12-14 12:40:00,61.14,61.15,61.13,61.13,4600.0,52.4555,52.4641,52.4469,52.4469,4600.0
2010-12-14 12:45:00,61.13,61.15,61.12,61.15,6100.0,52.4469,52.4641,52.4383,52.4641,6100.0
2010-12-14 12:50:00,61.16,61.18,61.15,61.17,2600.0,52.4726,52.4898,52.4641,52.4812,2600.0
2010-12-14 12:55:00,61.17,61.17,61.16,61.16,5200.0,52.4812,52.4812,52.4726,52.4726,5200.0
2010-12-14 13:00:00,61.15,61.17,61.15,61.17,2000.0,52.4641,52.4812,52.4641,52.4812,2000.0
2010-12-14 13:05:00,61.18,61.19,61.17,61.18,19800.0,52.4898,52.4984,52.4812,52.4898,19800.0
2010-12-14 13:10:00,61.18,61.18,61.17,61.17,4800.0,52.4898,52.4898,52.4812,52.4812,4800.0
2010-12-14 13:15:00,61.18,61.19,61.18,61.19,800.0,52.4898,52.4984,52.4898,52.4984,800.0
2010-12-14 13:20:00,61.19,61.19,61.18,61.19,2400.0,52.4984,52.4984,52.4898,52.4984,2400.0
2010-12-14 13:25:00,61.18,61.2,61.18,61.19,4100.0,52.4898,52.507,52.4898,52.4984,4100.0
2010-12-14 13:30:00,61.19,61.2,61.18,61.18,10900.0,52.4984,52.507,52.4898,52.4898,10900.0
2010-12-14 13:35:00,61.19,61.19,61.18,61.19,17600.0,52.4984,52.4984,52.4898,52.4984,17600.0
2010-12-14 13:40:00,61.18,61.21,61.18,61.19,2800.0,52.4898,52.5155,52.4898,52.4984,2800.0
2010-12-14 13:45:00,61.2,61.21,61.2,61.2,5400.0,52.507,52.5155,52.507,52.507,5400.0
2010-12-14 13:50:00,61.2,61.21,61.19,61.19,5300.0,52.507,52.5155,52.4984,52.4984,5300.0
2010-12-14 13:55:00,61.19,61.19,61.18,61.19,3100.0,52.4984,52.4984,52.4898,52.4984,3100.0
2010-12-14 14:00:00,61.19,61.19,61.17,61.17,2400.0,52.4984,52.4984,52.4812,52.4812,2400.0
2010-12-14 14:05:00,61.17,61.18,61.15,61.17,35300.0,52.4812,52.4898,52.4641,52.4812,35300.0
2010-12-14 14:10:00,61.16,61.16,61.15,61.15,4200.0,52.4726,52.4726,52.4641,52.4641,4200.0
2010-12-14 14:15:00,61.18,61.22,61.13,61.21,20500.0,52.4898,52.5241,52.4469,52.5155,20500.0
2010-12-14 14:20:00,61.2,61.21,61.15,61.15,2300.0,52.507,52.5155,52.4641,52.4641,2300.0
2010-12-14 14:25:00,61.14,61.14,61.11,61.11,5000.0,52.4555,52.4555,52.4297,52.4297,5000.0
2010-12-14 14:30:00,61.11,61.17,61.11,61.15,8500.0,52.4297,52.4812,52.4297,52.4641,8500.0
2010-12-14 14:35:00,61.15,61.18,61.14,61.14,2000.0,52.4641,52.4898,52.4555,52.4555,2000.0
2010-12-14 14:40:00,61.13,61.14,61.04,61.04,3100.0,52.4469,52.4555,52.3697,52.3697,3100.0
2010-12-14 14:45:00,61.04,61.08,61.04,61.07,2400.0,52.3697,52.404,52.3697,52.3954,2400.0
2010-12-14 14:50:00,61.07,61.08,61.07,61.08,200.0,52.3954,52.404,52.3954,52.404,200.0
2010-12-14 14:55:00,61.08,61.11,61.06,61.11,1700.0,52.404,52.4297,52.3868,52.4297,1700.0
2010-12-14 15:00:00,61.09,61.11,61.06,61.11,15200.0,52.4126,52.4297,52.3868,52.4297,15200.0
2010-12-14 15:05:00,61.11,61.12,61.09,61.09,4100.0,52.4297,52.4383,52.4126,52.4126,4100.0
2010-12-14 15:10:00,61.1,61.1,61.05,61.07,2600.0,52.4212,52.4212,52.3783,52.3954,2600.0
2010-12-14 15:15:00,61.06,61.06,61.0,61.0,6500.0,52.3868,52.3868,52.3354,52.3354,6500.0
2010-12-14 15:20:00,60.98,60.98,60.91,60.95,4700.0,52.3182,52.3182,52.2581,52.2925,4700.0
2010-12-14 15:25:00,60.94,60.95,60.91,60.92,2300.0,52.2839,52.2925,52.2581,52.2667,2300.0
2010-12-14 15:30:00,60.92,60.95,60.9,60.91,5300.0,52.2667,52.2925,52.2496,52.2581,5300.0
2010-12-14 15:35:00,60.9,60.9,60.8,60.8,6600.0,52.2496,52.2496,52.1638,52.1638,6600.0
2010-12-14 15:40:00,60.82,60.86,60.81,60.83,6000.0,52.1809,52.2152,52.1723,52.1895,6000.0
2010-12-14 15:45:00,60.84,60.9,60.84,60.85,5800.0,52.1981,52.2496,52.1981,52.2067,5800.0
2010-12-14 15:50:00,60.84,60.94,60.84,60.91,4700.0,52.1981,52.2839,52.1981,52.2581,4700.0
2010-12-14 15:55:00,60.91,60.97,60.91,60.97,4200.0,52.2581,52.3096,52.2581,52.3096,4200.0
2010-12-15 09:30:00,60.9,60.93,60.86,60.93,4500.0,52.2496,52.2753,52.2152,52.2753,4500.0
2010-12-15 09:35:00,60.96,60.96,60.91,60.91,5300.0,52.301,52.301,52.2581,52.2581,5300.0
2010-12-15 09:40:00,60.9,60.9,60.9,60.9,900.0,52.2496,52.2496,52.2496,52.2496,900.0
2010-12-15 09:45:00,60.95,60.95,60.95,60.95,400.0,52.2925,52.2925,52.2925,52.2925,400.0
2010-12-15 09:50:00,60.91,60.95,60.91,60.94,2200.0,52.2581,52.2925,52.2581,52.2839,2200.0
2010-12-15 09:55:00,60.96,60.97,60.96,60.97,2400.0,52.301,52.3096,52.301,52.3096,2400.0
2010-12-15 10:00:00,61.04,61.04,61.03,61.03,800.0,52.3697,52.3697,52.3611,52.3611,800.0
2010-12-15 10:05:00,61.06,61.08,61.02,61.03,3400.0,52.3868,52.404,52.3525,52.3611,3400.0
2010-12-15 10:10:00,61.02,61.1,61.02,61.08,10400.0,52.3525,52.4212,52.3525,52.404,10400.0
2010-12-15 10:15:00,61.11,61.11,61.07,61.08,1200.0,52.4297,52.4297,52.3954,52.404,1200.0
2010-12-15 10:20:00,61.09,61.09,61.09,61.09,400.0,52.4126,52.4126,52.4126,52.4126,400.0
2010-12-15 10:25:00,61.09,61.09,61.09,61.09,300.0,52.4126,52.4126,52.4126,52.4126,300.0
2010-12-15 10:30:00,61.11,61.13,61.11,61.13,400.0,52.4297,52.4469,52.4297,52.4469,400.0
2010-12-15 10:35:00,61.15,61.17,61.15,61.17,500.0,52.4641,52.4812,52.4641,52.4812,500.0
2010-12-15 10:40:00,61.17,61.18,61.15,61.18,1800.0,52.4812,52.4898,52.4641,52.4898,1800.0
2010-12-15 10:45:00,61.18,61.2,61.17,61.17,3900.0,52.4898,52.507,52.4812,52.4812,3900.0
2010-12-15 10:50:00,61.19,61.19,61.18,61.18,700.0,52.4984,52.4984,52.4898,52.4898,700.0
2010-12-15 10:55:00,61.17,61.17,61.14,61.14,3000.0,52.4812,52.4812,52.4555,52.4555,3000.0
2010-12-15 11:00:00,61.15,61.21,61.15,61.19,700.0,52.4641,52.5155,52.4641,52.4984,700.0
2010-12-15 11:05:00,61.16,61.18,61.16,61.18,800.0,52.4726,52.4898,52.4726,52.4898,800.0
2010-12-15 11:10:00,61.16,61.16,61.09,61.09,5000.0,52.4726,52.4726,52.4126,52.4126,5000.0
2010-12-15 11:15:00,61.07,61.07,61.04,61.04,2700.0,52.3954,52.3954,52.3697,52.3697,2700.0
2010-12-15 11:20:00,61.03,61.05,61.03,61.05,1400.0,52.3611,52.3783,52.3611,52.3783,1400.0
2010-12-15 11:25:00,61.04,61.05,61.04,61.05,500.0,52.3697,52.3783,52.3697,52.3783,500.0
2010-12-15 11:30:00,61.05,61.05,61.04,61.04,600.0,52.3783,52.3783,52.3697,52.3697,600.0
2010-12-15 11:35:00,61.04,61.05,61.01,61.01,2000.0,52.3697,52.3783,52.3439,52.3439,2000.0
2010-12-15 11:40:00,61.01,61.01,61.01,61.01,300.0,52.3439,52.3439,52.3439,52.3439,300.0
2010-12-15 11:45:00,60.99,61.0,60.96,61.0,5900.0,52.3268,52.3354,52.301,52.3354,5900.0
2010-12-15 11:50:00,60.98,61.01,60.98,61.01,2500.0,52.3182,52.3439,52.3182,52.3439,2500.0
2010-12-15 11:55:00,61.04,61.04,61.03,61.03,1300.0,52.3697,52.3697,52.3611,52.3611,1300.0
2010-12-15 12:00:00,61.04,61.04,61.03,61.03,8800.0,52.3697,52.3697,52.3611,52.3611,8800.0
2010-12-15 12:05:00,61.03,61.04,61.03,61.03,1300.0,52.3611,52.3697,52.3611,52.3611,1300.0
2010-12-15 12:10:00,61.02,61.03,60.98,60.99,1800.0,52.3525,52.3611,52.3182,52.3268,1800.0
2010-12-15 12:15:00,61.01,61.02,61.01,61.01,700.0,52.3439,52.3525,52.3439,52.3439,700.0
2010-12-15 12:20:00,61.02,61.02,60.99,60.99,2300.0,52.3525,52.3525,52.3268,52.3268,2300.0
2010-12-15 12:25:00,61.01,61.02,61.0,61.02,1500.0,52.3439,52.3525,52.3354,52.3525,1500.0
2010-12-15 12:30:00,61.01,61.01,61.01,61.01,200.0,52.3439,52.3439,52.3439,52.3439,200.0
2010-12-15 12:35:00,60.97,60.99,60.96,60.96,700.0,52.3096,52.3268,52.301,52.301,700.0
2010-12-15 12:40:00,60.97,60.97,60.94,60.94,2700.0,52.3096,52.3096,52.2839,52.2839,2700.0
2010-12-15 12:45:00,60.9,60.9,60.9,60.9,200.0,52.2496,52.2496,52.2496,52.2496,200.0
2010-12-15 12:50:00,60.85,60.85,60.78,60.78,22700.0,52.2067,52.2067,52.1466,52.1466,22700.0
2010-12-15 12:55:00,60.79,60.82,60.78,60.8,1500.0,52.1552,52.1809,52.1466,52.1638,1500.0
2010-12-15 13:00:00,60.82,60.82,60.77,60.81,1200.0,52.1809,52.1809,52.138,52.1723,1200.0
2010-12-15 13:05:00,60.85,60.85,60.85,60.85,100.0,52.2067,52.2067,52.2067,52.2067,100.0
2010-12-15 13:10:00,60.86,60.87,60.85,60.86,5200.0,52.2152,52.2238,52.2067,52.2152,5200.0
2010-12-15 13:15:00,60.86,60.88,60.83,60.88,1400.0,52.2152,52.2324,52.1895,52.2324,1400.0
2010-12-15 13:20:00,60.85,60.85,60.82,60.85,5300.0,52.2067,52.2067,52.1809,52.2067,5300.0
2010-12-15 13:25:00,60.81,60.86,60.81,60.86,3900.0,52.1723,52.2152,52.1723,52.2152,3900.0
2010-12-15 13:30:00,60.85,60.88,60.85,60.88,12000.0,52.2067,52.2324,52.2067,52.2324,12000.0
2010-12-15 13:35:00,60.85,60.85,60.84,60.85,1000.0,52.2067,52.2067,52.1981,52.2067,1000.0
2010-12-15 13:40:00,60.83,60.85,60.83,60.85,600.0,52.1895,52.2067,52.1895,52.2067,600.0
2010-12-15 13:45:00,60.83,60.86,60.83,60.86,3500.0,52.1895,52.2152,52.1895,52.2152,3500.0
2010-12-15 13:50:00,60.87,60.87,60.86,60.86,300.0,52.2238,52.2238,52.2152,52.2152,300.0
2010-12-15 13:55:00,60.92,60.92,60.91,60.91,2900.0,52.2667,52.2667,52.2581,52.2581,2900.0
2010-12-15 14:00:00,60.92,60.92,60.92,60.92,1300.0,52.2667,52.2667,52.2667,52.2667,1300.0
2010-12-15 14:05:00,60.91,60.91,60.89,60.9,1600.0,52.2581,52.2581,52.241,52.2496,1600.0
2010-12-15 14:10:00,60.88,60.88,60.85,60.86,1700.0,52.2324,52.2324,52.2067,52.2152,1700.0
2010-12-15 14:15:00,60.88,60.88,60.85,60.88,1400.0,52.2324,52.2324,52.2067,52.2324,1400.0
2010-12-15 14:20:00,60.85,60.85,60.82,60.82,11500.0,52.2067,52.2067,52.1809,52.1809,11500.0
2010-12-15 14:25:00,60.84,60.84,60.76,60.79,2700.0,52.1981,52.1981,52.1295,52.1552,2700.0
2010-12-15 14:30:00,60.75,60.75,60.65,60.73,3600.0,52.1209,52.1209,52.0351,52.1037,3600.0
2010-12-15 14:35:00,60.71,60.72,60.69,60.7,1600.0,52.0866,52.0951,52.0694,52.078,1600.0
2010-12-15 14:40:00,60.7,60.73,60.7,60.7,600.0,52.078,52.1037,52.078,52.078,600.0
2010-12-15 14:45:00,60.72,60.76,60.72,60.73,6900.0,52.0951,52.1295,52.0951,52.1037,6900.0
2010-12-15 14:50:00,60.69,60.72,60.68,60.68,4200.0,52.0694,52.0951,52.0608,52.0608,4200.0
2010-12-15 14:55:00,60.63,60.65,60.63,60.64,2300.0,52.0179,52.0351,52.0179,52.0265,2300.0
2010-12-15 15:00:00,60.66,60.75,60.66,60.73,28800.0,52.0437,52.1209,52.0437,52.1037,28800.0
2010-12-15 15:05:00,60.72,60.74,60.71,60.73,3300.0,52.0951,52.1123,52.0866,52.1037,3300.0
2010-12-15 15:10:00,60.71,60.72,60.69,60.71,3300.0,52.0866,52.0951,52.0694,52.0866,3300.0
2010-12-15 15:15:00,60.71,60.75,60.71,60.74,4200.0,52.0866,52.1209,52.0866,52.1123,4200.0
2010-12-15 15:20:00,60.75,60.82,60.71,60.82,26100.0,52.1209,52.1809,52.0866,52.1809,26100.0
2010-12-15 15:25:00,60.85,60.86,60.82,60.83,2600.0,52.2067,52.2152,52.1809,52.1895,2600.0
2010-12-15 15:30:00,60.8,60.82,60.78,60.82,8200.0,52.1638,52.1809,52.1466,52.1809,8200.0
2010-12-15 15:35:00,60.85,60.9,60.83,60.88,8300.0,52.2067,52.2496,52.1895,52.2324,8300.0
2010-12-15 15:40:00,60.86,60.9,60.85,60.85,3700.0,52.2152,52.2496,52.2067,52.2067,3700.0
2010-12-15 15:45:00,60.82,60.82,60.77,60.79,10500.0,52.1809,52.1809,52.138,52.1552,10500.0
2010-12-15 15:50:00,60.78,60.78,60.71,60.71,2700.0,52.1466,52.1466,52.0866,52.0866,2700.0
2010-12-15 15:55:00,60.72,60.75,60.69,60.74,6900.0,52.0951,52.1209,52.0694,52.1123,6900.0
2010-12-16 09:30:00,60.83,60.83,60.77,60.77,8500.0,52.1895,52.1895,52.138,52.138,8500.0
2010-12-16 09:35:00,60.77,60.84,60.77,60.81,5300.0,52.138,52.1981,52.138,52.1723,5300.0
2010-12-16 09:40:00,60.81,60.81,60.78,60.78,500.0,52.1723,52.1723,52.1466,52.1466,500.0
2010-12-16 09:45:00,60.78,60.78,60.75,60.77,2600.0,52.1466,52.1466,52.1209,52.138,2600.0
2010-12-16 09:50:00,60.74,60.74,60.66,60.66,3400.0,52.1123,52.1123,52.0437,52.0437,3400.0
2010-12-16 09:55:00,60.66,60.66,60.53,60.54,11600.0,52.0437,52.0437,51.9321,51.9407,11600.0
2010-12-16 10:00:00,60.55,60.65,60.52,60.59,27500.0,51.9493,52.0351,51.9235,51.9836,27500.0
2010-12-16 10:05:00,60.68,60.68,60.65,60.65,3900.0,52.0608,52.0608,52.0351,52.0351,3900.0
2010-12-16 10:10:00,60.66,60.66,60.64,60.65,6100.0,52.0437,52.0437,52.0265,52.0351,6100.0
2010-12-16 10:15:00,60.69,60.72,60.66,60.71,2700.0,52.0694,52.0951,52.0437,52.0866,2700.0
2010-12-16 10:20:00,60.75,60.77,60.75,60.75,1500.0,52.1209,52.138,52.1209,52.1209,1500.0
2010-12-16 10:25:00,60.77,60.77,60.75,60.75,1600.0,52.138,52.138,52.1209,52.1209,1600.0
2010-12-16 10:30:00,60.72,60.73,60.7,60.7,700.0,52.0951,52.1037,52.078,52.078,700.0
2010-12-16 10:35:00,60.67,60.73,60.67,60.73,400.0,52.0522,52.1037,52.0522,52.1037,400.0
2010-12-16 10:40:00,60.74,60.75,60.74,60.75,300.0,52.1123,52.1209,52.1123,52.1209,300.0
2010-12-16 10:45:00,60.76,60.77,60.76,60.77,300.0,52.1295,52.138,52.1295,52.138,300.0
2010-12-16 10:50:00,60.76,60.76,60.74,60.74,400.0,52.1295,52.1295,52.1123,52.1123,400.0
2010-12-16 10:55:00,60.74,60.74,60.74,60.74,1100.0,52.1123,52.1123,52.1123,52.1123,1100.0
2010-12-16 11:00:00,60.8,60.8,60.78,60.78,4900.0,52.1638,52.1638,52.1466,52.1466,4900.0
2010-12-16 11:05:00,60.78,60.78,60.78,60.78,300.0,52.1466,52.1466,52.1466,52.1466,300.0
2010-12-16 11:10:00,60.8,60.92,60.8,60.92,8800.0,52.1638,52.2667,52.1638,52.2667,8800.0
2010-12-16 11:15:00,60.93,60.99,60.93,60.99,400.0,52.2753,52.3268,52.2753,52.3268,400.0
2010-12-16 11:20:00,61.0,61.0,60.99,60.99,39400.0,52.3354,52.3354,52.3268,52.3268,39400.0
2010-12-16 11:25:00,60.97,61.05,60.97,61.04,700.0,52.3096,52.3783,52.3096,52.3697,700.0
2010-12-16 11:30:00,61.01,61.01,61.0,61.01,900.0,52.3439,52.3439,52.3354,52.3439,900.0
2010-12-16 11:35:00,61.01,61.01,61.01,61.01,0.0,52.3439,52.3439,52.3439,52.3439,0.0
2010-12-16 11:40:00,61.04,61.05,61.04,61.05,500.0,52.3697,52.3783,52.3697,52.3783,500.0
2010-12-16 11:45:00,61.04,61.05,60.99,60.99,1800.0,52.3697,52.3783,52.3268,52.3268,1800.0
2010-12-16 11:50:00,61.01,61.01,61.01,61.01,400.0,52.3439,52.3439,52.3439,52.3439,400.0
2010-12-16 11:55:00,61.05,61.06,61.02,61.02,600.0,52.3783,52.3868,52.3525,52.3525,600.0
2010-12-16 12:00:00,61.04,61.04,61.03,61.03,1700.0,52.3697,52.3697,52.3611,52.3611,1700.0
2010-12-16 12:05:00,61.02,61.04,61.02,61.04,500.0,52.3525,52.3697,52.3525,52.3697,500.0
2010-12-16 12:10:00,61.02,61.02,61.02,61.02,500.0,52.3525,52.3525,52.3525,52.3525,500.0
2010-12-16 12:15:00,61.02,61.02,61.01,61.01,1500.0,52.3525,52.3525,52.3439,52.3439,1500.0
2010-12-16 12:20:00,61.01,61.02,61.0,61.01,1900.0,52.3439,52.3525,52.3354,52.3439,1900.0
2010-12-16 12:25:00,61.0,61.0,60.98,60.98,300.0,52.3354,52.3354,52.3182,52.3182,300.0
2010-12-16 12:30:00,61.0,61.0,61.0,61.0,1000.0,52.3354,52.3354,52.3354,52.3354,1000.0
2010-12-16 12:35:00,61.03,61.04,61.02,61.02,1000.0,52.3611,52.3697,52.3525,52.3525,1000.0
2010-12-16 12:40:00,61.02,61.07,61.01,61.07,3100.0,52.3525,52.3954,52.3439,52.3954,3100.0
2010-12-16 12:45:00,61.09,61.1,61.09,61.1,900.0,52.4126,52.4212,52.4126,52.4212,900.0
2010-12-16 12:50:00,61.11,61.14,61.11,61.12,10300.0,52.4297,52.4555,52.4297,52.4383,10300.0
2010-12-16 12:55:00,61.14,61.14,61.12,61.13,4300.0,52.4555,52.4555,52.4383,52.4469,4300.0
2010-12-16 13:00:00,61.13,61.14,61.12,61.13,2700.0,52.4469,52.4555,52.4383,52.4469,2700.0
2010-12-16 13:05:00,61.1,61.1,61.1,61.1,300.0,52.4212,52.4212,52.4212,52.4212,300.0
2010-12-16 13:10:00,61.1,61.1,61.1,61.1,900.0,52.4212,52.4212,52.4212,52.4212,900.0
2010-12-16 13:15:00,61.1,61.1,61.08,61.1,1500.0,52.4212,52.4212,52.404,52.4212,1500.0
2010-12-16 13:20:00,61.07,61.09,61.06,61.08,900.0,52.3954,52.4126,52.3868,52.404,900.0
2010-12-16 13:25:00,61.07,61.1,61.07,61.08,2800.0,52.3954,52.4212,52.3954,52.404,2800.0
2010-12-16 13:30:00,61.08,61.09,61.03,61.04,6800.0,52.404,52.4126,52.3611,52.3697,6800.0
2010-12-16 13:35:00,61.04,61.04,61.03,61.04,800.0,52.3697,52.3697,52.3611,52.3697,800.0
2010-12-16 13:40:00,61.1,61.1,61.09,61.09,1200.0,52.4212,52.4212,52.4126,52.4126,1200.0
2010-12-16 13:45:00,61.1,61.12,61.08,61.12,5200.0,52.4212,52.4383,52.404,52.4383,5200.0
2010-12-16 13:50:00,61.12,61.12,61.09,61.11,5200.0,52.4383,52.4383,52.4126,52.4297,5200.0
2010-12-16 13:55:00,61.12,61.12,61.07,61.07,7000.0,52.4383,52.4383,52.3954,52.3954,7000.0
2010-12-16 14:00:00,61.08,61.1,61.08,61.1,400.0,52.404,52.4212,52.404,52.4212,400.0
2010-12-16 14:05:00,61.1,61.12,61.1,61.1,3100.0,52.4212,52.4383,52.4212,52.4212,3100.0
2010-12-16 14:10:00,61.1,61.1,61.08,61.09,1000.0,52.4212,52.4212,52.404,52.4126,1000.0
2010-12-16 14:15:00,61.08,61.09,61.06,61.06,3500.0,52.404,52.4126,52.3868,52.3868,3500.0
2010-12-16 14:20:00,61.06,61.06,61.03,61.05,16100.0,52.3868,52.3868,52.3611,52.3783,16100.0
2010-12-16 14:25:00,61.05,61.06,61.02,61.02,32200.0,52.3783,52.3868,52.3525,52.3525,32200.0
2010-12-16 14:30:00,61.02,61.02,60.99,60.99,27300.0,52.3525,52.3525,52.3268,52.3268,27300.0
2010-12-16 14:35:00,60.96,61.01,60.96,61.01,1100.0,52.301,52.3439,52.301,52.3439,1100.0
2010-12-16 14:40:00,61.03,61.03,61.03,61.03,1100.0,52.3611,52.3611,52.3611,52.3611,1100.0
2010-12-16 14:45:00,61.01,61.04,61.01,61.01,13500.0,52.3439,52.3697,52.3439,52.3439,13500.0
2010-12-16 14:50:00,61.01,61.02,60.98,61.02,2000.0,52.3439,52.3525,52.3182,52.3525,2000.0
2010-12-16 14:55:00,60.98,60.99,60.98,60.99,200.0,52.3182,52.3268,52.3182,52.3268,200.0
2010-12-16 15:00:00,61.0,61.05,61.0,61.05,5500.0,52.3354,52.3783,52.3354,52.3783,5500.0
2010-12-16 15:05:00,61.01,61.06,61.01,61.06,5900.0,52.3439,52.3868,52.3439,52.3868,5900.0
2010-12-16 15:10:00,61.06,61.06,61.04,61.04,67300.0,52.3868,52.3868,52.3697,52.3697,67300.0
2010-12-16 15:15:00,61.04,61.05,61.02,61.02,36500.0,52.3697,52.3783,52.3525,52.3525,36500.0
2010-12-16 15:20:00,60.99,61.01,60.98,60.99,35400.0,52.3268,52.3439,52.3182,52.3268,35400.0
2010-12-16 15:25:00,60.97,61.03,60.97,61.03,1400.0,52.3096,52.3611,52.3096,52.3611,1400.0
2010-12-16 15:30:00,61.05,61.05,61.03,61.03,1400.0,52.3783,52.3783,52.3611,52.3611,1400.0
2010-12-16 15:35:00,61.06,61.06,61.06,61.06,100.0,52.3868,52.3868,52.3868,52.3868,100.0
2010-12-16 15:40:00,61.06,61.06,61.03,61.04,1000.0,52.3868,52.3868,52.3611,52.3697,1000.0
2010-12-16 15:45:00,61.04,61.05,61.02,61.05,2500.0,52.3697,52.3783,52.3525,52.3783,2500.0
2010-12-16 15:50:00,61.03,61.05,61.02,61.03,3500.0,52.3611,52.3783,52.3525,52.3611,3500.0
2010-12-16 15:55:00,61.05,61.09,61.05,61.09,3200.0,52.3783,52.4126,52.3783,52.4126,3200.0
2010-12-17 09:30:00,61.06,61.16,61.06,61.15,4600.0,52.3868,52.4726,52.3868,52.4641,4600.0
2010-12-17 09:35:00,61.14,61.15,61.14,61.15,900.0,52.4555,52.4641,52.4555,52.4641,900.0
2010-12-17 09:40:00,61.1,61.1,61.03,61.03,900.0,52.4212,52.4212,52.3611,52.3611,900.0
2010-12-17 09:45:00,61.08,61.14,61.08,61.14,2000.0,52.404,52.4555,52.404,52.4555,2000.0
2010-12-17 09:50:00,61.14,61.14,61.11,61.11,2000.0,52.4555,52.4555,52.4297,52.4297,2000.0
2010-12-17 09:55:00,61.09,61.12,61.08,61.11,4400.0,52.4126,52.4383,52.404,52.4297,4400.0
2010-12-17 10:00:00,61.13,61.13,61.07,61.07,2100.0,52.4469,52.4469,52.3954,52.3954,2100.0
2010-12-17 10:05:00,61.11,61.11,61.08,61.1,9400.0,52.4297,52.4297,52.404,52.4212,9400.0
2010-12-17 10:10:00,61.1,61.14,61.08,61.13,8400.0,52.4212,52.4555,52.404,52.4469,8400.0
2010-12-17 10:15:00,61.15,61.18,61.15,61.18,900.0,52.4641,52.4898,52.4641,52.4898,900.0
2010-12-17 10:20:00,61.18,61.19,61.16,61.19,1100.0,52.4898,52.4984,52.4726,52.4984,1100.0
2010-12-17 10:25:00,61.18,61.21,61.17,61.18,8300.0,52.4898,52.5155,52.4812,52.4898,8300.0
2010-12-17 10:30:00,61.19,61.2,61.19,61.2,500.0,52.4984,52.507,52.4984,52.507,500.0
2010-12-17 10:35:00,61.2,61.2,61.14,61.15,6100.0,52.507,52.507,52.4555,52.4641,6100.0
2010-12-17 10:40:00,61.14,61.14,61.1,61.1,3700.0,52.4555,52.4555,52.4212,52.4212,3700.0
2010-12-17 10:45:00,61.08,61.08,61.07,61.08,900.0,52.404,52.404,52.3954,52.404,900.0
2010-12-17 10:50:00,61.13,61.13,61.09,61.1,4100.0,52.4469,52.4469,52.4126,52.4212,4100.0
2010-12-17 10:55:00,61.14,61.16,61.13,61.13,4400.0,52.4555,52.4726,52.4469,52.4469,4400.0
2010-12-17 11:00:00,61.15,61.17,61.14,61.17,700.0,52.4641,52.4812,52.4555,52.4812,700.0
2010-12-17 11:05:00,61.17,61.19,61.17,61.19,3800.0,52.4812,52.4984,52.4812,52.4984,3800.0
2010-12-17 11:10:00,61.17,61.18,61.16,61.18,2500.0,52.4812,52.4898,52.4726,52.4898,2500.0
2010-12-17 11:15:00,61.18,61.18,61.18,61.18,300.0,52.4898,52.4898,52.4898,52.4898,300.0
2010-12-17 11:20:00,61.19,61.2,61.19,61.2,3200.0,52.4984,52.507,52.4984,52.507,3200.0
2010-12-17 11:25:00,61.17,61.18,61.17,61.18,900.0,52.4812,52.4898,52.4812,52.4898,900.0
2010-12-17 11:30:00,61.19,61.23,61.19,61.23,1200.0,52.4984,52.5327,52.4984,52.5327,1200.0
2010-12-17 11:35:00,61.21,61.25,61.21,61.23,4500.0,52.5155,52.5499,52.5155,52.5327,4500.0
2010-12-17 11:40:00,61.24,61.25,61.22,61.23,3000.0,52.5413,52.5499,52.5241,52.5327,3000.0
2010-12-17 11:45:00,61.23,61.24,61.21,61.21,1600.0,52.5327,52.5413,52.5155,52.5155,1600.0
2010-12-17 11:50:00,61.23,61.23,61.21,61.22,2400.0,52.5327,52.5327,52.5155,52.5241,2400.0
2010-12-17 11:55:00,61.21,61.21,61.21,61.21,500.0,52.5155,52.5155,52.5155,52.5155,500.0
2010-12-17 12:00:00,61.22,61.22,61.21,61.21,1300.0,52.5241,52.5241,52.5155,52.5155,1300.0
2010-12-17 12:05:00,61.24,61.24,61.21,61.21,1800.0,52.5413,52.5413,52.5155,52.5155,1800.0
2010-12-17 12:10:00,61.21,61.23,61.21,61.22,4500.0,52.5155,52.5327,52.5155,52.5241,4500.0
2010-12-17 12:15:00,61.25,61.25,61.23,61.24,4100.0,52.5499,52.5499,52.5327,52.5413,4100.0
2010-12-17 12:20:00,61.24,61.24,61.2,61.23,1900.0,52.5413,52.5413,52.507,52.5327,1900.0
2010-12-17 12:25:00,61.22,61.22,61.21,61.22,900.0,52.5241,52.5241,52.5155,52.5241,900.0
2010-12-17 12:30:00,61.22,61.23,61.22,61.23,300.0,52.5241,52.5327,52.5241,52.5327,300.0
2010-12-17 12:35:00,61.23,61.24,61.23,61.23,1300.0,52.5327,52.5413,52.5327,52.5327,1300.0
2010-12-17 12:40:00,61.23,61.23,61.23,61.23,1000.0,52.5327,52.5327,52.5327,52.5327,1000.0
2010-12-17 12:45:00,61.23,61.23,61.21,61.23,1000.0,52.5327,52.5327,52.5155,52.5327,1000.0
2010-12-17 12:50:00,61.23,61.23,61.21,61.23,3200.0,52.5327,52.5327,52.5155,52.5327,3200.0
2010-12-17 12:55:00,61.23,61.24,61.23,61.24,2900.0,52.5327,52.5413,52.5327,52.5413,2900.0
2010-12-17 13:00:00,61.25,61.27,61.23,61.26,3900.0,52.5499,52.567,52.5327,52.5584,3900.0
2010-12-17 13:05:00,61.26,61.28,61.26,61.28,4100.0,52.5584,52.5756,52.5584,52.5756,4100.0
2010-12-17 13:10:00,61.3,61.3,61.29,61.29,200.0,52.5927,52.5927,52.5842,52.5842,200.0
2010-12-17 13:15:00,61.28,61.31,61.28,61.3,3200.0,52.5756,52.6013,52.5756,52.5927,3200.0
2010-12-17 13:20:00,61.33,61.33,61.33,61.33,900.0,52.6185,52.6185,52.6185,52.6185,900.0
2010-12-17 13:25:00,61.32,61.33,61.29,61.31,6200.0,52.6099,52.6185,52.5842,52.6013,6200.0
2010-12-17 13:30:00,61.3,61.3,61.29,61.29,200.0,52.5927,52.5927,52.5842,52.5842,200.0
2010-12-17 13:35:00,61.31,61.32,61.3,61.32,1600.0,52.6013,52.6099,52.5927,52.6099,1600.0
2010-12-17 13:40:00,61.3,61.3,61.3,61.3,300.0,52.5927,52.5927,52.5927,52.5927,300.0
2010-12-17 13:45:00,61.31,61.36,61.31,61.36,2800.0,52.6013,52.6442,52.6013,52.6442,2800.0
2010-12-17 13:50:00,61.35,61.35,61.34,61.34,400.0,52.6356,52.6356,52.6271,52.6271,400.0
2010-12-17 13:55:00,61.34,61.34,61.34,61.34,200.0,52.6271,52.6271,52.6271,52.6271,200.0
2010-12-17 14:00:00,61.35,61.35,61.34,61.34,3100.0,52.6356,52.6356,52.6271,52.6271,3100.0
2010-12-17 14:05:00,61.35,61.35,61.34,61.34,1300.0,52.6356,52.6356,52.6271,52.6271,1300.0
2010-12-17 14:10:00,61.31,61.33,61.3,61.31,800.0,52.6013,52.6185,52.5927,52.6013,800.0
2010-12-17 14:15:00,61.3,61.32,61.3,61.32,3100.0,52.5927,52.6099,52.5927,52.6099,3100.0
2010-12-17 14:20:00,61.32,61.34,61.32,61.34,1400.0,52.6099,52.6271,52.6099,52.6271,1400.0
2010-12-17 14:25:00,61.32,61.34,61.32,61.34,500.0,52.6099,52.6271,52.6099,52.6271,500.0
2010-12-17 14:30:00,61.33,61.33,61.31,61.31,2300.0,52.6185,52.6185,52.6013,52.6013,2300.0
2010-12-17 14:35:00,61.31,61.32,61.3,61.3,3700.0,52.6013,52.6099,52.5927,52.5927,3700.0
2010-12-17 14:40:00,61.34,61.34,61.32,61.33,1600.0,52.6271,52.6271,52.6099,52.6185,1600.0
2010-12-17 14:45:00,61.33,61.33,61.32,61.33,1400.0,52.6185,52.6185,52.6099,52.6185,1400.0
2010-12-17 14:50:00,61.31,61.31,61.3,61.3,1000.0,52.6013,52.6013,52.5927,52.5927,1000.0
2010-12-17 14:55:00,61.31,61.32,61.31,61.32,3100.0,52.6013,52.6099,52.6013,52.6099,3100.0
2010-12-17 15:00:00,61.34,61.34,61.3,61.3,3000.0,52.6271,52.6271,52.5927,52.5927,3000.0
2010-12-17 15:05:00,61.31,61.31,61.28,61.3,17700.0,52.6013,52.6013,52.5756,52.5927,17700.0
2010-12-17 15:10:00,61.28,61.29,61.25,61.29,10700.0,52.5756,52.5842,52.5499,52.5842,10700.0
2010-12-17 15:15:00,61.27,61.28,61.26,61.28,4400.0,52.567,52.5756,52.5584,52.5756,4400.0
2010-12-17 15:20:00,61.27,61.29,61.25,61.28,3700.0,52.567,52.5842,52.5499,52.5756,3700.0
2010-12-17 15:25:00,61.28,61.29,61.27,61.27,1900.0,52.5756,52.5842,52.567,52.567,1900.0
2010-12-17 15:30:00,61.26,61.27,61.24,61.24,4200.0,52.5584,52.567,52.5413,52.5413,4200.0
2010-12-17 15:35:00,61.25,61.25,61.2,61.2,2000.0,52.5499,52.5499,52.507,52.507,2000.0
2010-12-17 15:40:00,61.2,61.25,61.19,61.25,4800.0,52.507,52.5499,52.4984,52.5499,4800.0
2010-12-17 15:45:00,61.23,61.24,61.22,61.23,44300.0,52.5327,52.5413,52.5241,52.5327,44300.0
2010-12-17 15:50:00,61.22,61.22,61.19,61.21,7100.0,52.5241,52.5241,52.4984,52.5155,7100.0
2010-12-17 15:55:00,61.21,61.27,61.21,61.25,6600.0,52.5155,52.567,52.5155,52.5499,6600.0
2010-12-20 09:30:00,61.44,61.44,61.36,61.36,7100.0,52.7129,52.7129,52.6442,52.6442,7100.0
2010-12-20 09:35:00,61.41,61.42,61.37,61.37,3800.0,52.6871,52.6957,52.6528,52.6528,3800.0
2010-12-20 09:40:00,61.36,61.37,61.36,61.37,600.0,52.6442,52.6528,52.6442,52.6528,600.0
2010-12-20 09:45:00,61.32,61.32,61.32,61.32,100.0,52.6099,52.6099,52.6099,52.6099,100.0
2010-12-20 09:50:00,61.33,61.33,61.32,61.33,600.0,52.6185,52.6185,52.6099,52.6185,600.0
2010-12-20 09:55:00,61.3,61.3,61.3,61.3,100.0,52.5927,52.5927,52.5927,52.5927,100.0
2010-12-20 10:00:00,61.27,61.27,61.25,61.25,8600.0,52.567,52.567,52.5499,52.5499,8600.0
2010-12-20 10:05:00,61.24,61.26,61.23,61.23,50600.0,52.5413,52.5584,52.5327,52.5327,50600.0
2010-12-20 10:10:00,61.2,61.2,61.1,61.13,2100.0,52.507,52.507,52.4212,52.4469,2100.0
2010-12-20 10:15:00,61.1,61.1,61.08,61.08,3800.0,52.4212,52.4212,52.404,52.404,3800.0
2010-12-20 10:20:00,61.11,61.11,61.06,61.07,5200.0,52.4297,52.4297,52.3868,52.3954,5200.0
2010-12-20 10:25:00,61.07,61.1,61.07,61.1,300.0,52.3954,52.4212,52.3954,52.4212,300.0
2010-12-20 10:30:00,61.12,61.12,61.1,61.12,4700.0,52.4383,52.4383,52.4212,52.4383,4700.0
2010-12-20 10:35:00,61.14,61.14,61.12,61.12,1100.0,52.4555,52.4555,52.4383,52.4383,1100.0
2010-12-20 10:40:00,61.1,61.1,61.09,61.09,1400.0,52.4212,52.4212,52.4126,52.4126,1400.0
2010-12-20 10:45:00,61.13,61.13,61.08,61.08,1300.0,52.4469,52.4469,52.404,52.404,1300.0
2010-12-20 10:50:00,61.09,61.11,61.09,61.09,2100.0,52.4126,52.4297,52.4126,52.4126,2100.0
2010-12-20 10:55:00,61.09,61.1,61.07,61.07,6300.0,52.4126,52.4212,52.3954,52.3954,6300.0
2010-12-20 11:00:00,61.06,61.07,61.06,61.06,1400.0,52.3868,52.3954,52.3868,52.3868,1400.0
2010-12-20 11:05:00,61.05,61.06,61.02,61.03,1800.0,52.3783,52.3868,52.3525,52.3611,1800.0
2010-12-20 11:10:00,61.01,61.05,61.01,61.05,2000.0,52.3439,52.3783,52.3439,52.3783,2000.0
2010-12-20 11:15:00,61.08,61.1,61.07,61.09,2800.0,52.404,52.4212,52.3954,52.4126,2800.0
2010-12-20 11:20:00,61.09,61.13,61.09,61.1,37900.0,52.4126,52.4469,52.4126,52.4212,37900.0
2010-12-20 11:25:00,61.11,61.13,61.09,61.13,3600.0,52.4297,52.4469,52.4126,52.4469,3600.0
2010-12-20 11:30:00,61.12,61.17,61.12,61.17,4800.0,52.4383,52.4812,52.4383,52.4812,4800.0
2010-12-20 11:35:00,61.17,61.17,61.16,61.17,1100.0,52.4812,52.4812,52.4726,52.4812,1100.0
2010-12-20 11:40:00,61.17,61.17,61.16,61.16,500.0,52.4812,52.4812,52.4726,52.4726,500.0
2010-12-20 11:45:00,61.19,61.19,61.19,61.19,100.0,52.4984,52.4984,52.4984,52.4984,100.0
2010-12-20 11:50:00,61.2,61.21,61.2,61.21,200.0,52.507,52.5155,52.507,52.5155,200.0
2010-12-20 11:55:00,61.21,61.21,61.18,61.2,1600.0,52.5155,52.5155,52.4898,52.507,1600.0
2010-12-20 12:00:00,61.2,61.2,61.17,61.17,3900.0,52.507,52.507,52.4812,52.4812,3900.0
2010-12-20 12:05:00,61.17,61.17,61.17,61.17,0.0,52.4812,52.4812,52.4812,52.4812,0.0
2010-12-20 12:10:00,61.17,61.19,61.17,61.19,78000.0,52.4812,52.4984,52.4812,52.4984,78000.0
2010-12-20 12:15:00,61.19,61.2,61.19,61.2,700.0,52.4984,52.507,52.4984,52.507,700.0
2010-12-20 12:20:00,61.23,61.23,61.2,61.21,300.0,52.5327,52.5327,52.507,52.5155,300.0
2010-12-20 12:25:00,61.21,61.21,61.21,61.21,200.0,52.5155,52.5155,52.5155,52.5155,200.0
2010-12-20 12:30:00,61.2,61.21,61.18,61.18,10600.0,52.507,52.5155,52.4898,52.4898,10600.0
2010-12-20 12:35:00,61.18,61.19,61.17,61.19,1500.0,52.4898,52.4984,52.4812,52.4984,1500.0
2010-12-20 12:40:00,61.19,61.21,61.19,61.2,1300.0,52.4984,52.5155,52.4984,52.507,1300.0
2010-12-20 12:45:00,61.26,61.26,61.25,61.25,33800.0,52.5584,52.5584,52.5499,52.5499,33800.0
2010-12-20 12:50:00,61.25,61.26,61.25,61.25,36900.0,52.5499,52.5584,52.5499,52.5499,36900.0
2010-12-20 12:55:00,61.25,61.29,61.25,61.28,97500.0,52.5499,52.5842,52.5499,52.5756,97500.0
2010-12-20 13:00:00,61.28,61.29,61.28,61.28,11000.0,52.5756,52.5842,52.5756,52.5756,11000.0
2010-12-20 13:05:00,61.28,61.29,61.28,61.29,900.0,52.5756,52.5842,52.5756,52.5842,900.0
2010-12-20 13:10:00,61.29,61.32,61.29,61.32,16000.0,52.5842,52.6099,52.5842,52.6099,16000.0
2010-12-20 13:15:00,61.28,61.32,61.28,61.32,16200.0,52.5756,52.6099,52.5756,52.6099,16200.0
2010-12-20 13:20:00,61.31,61.32,61.31,61.32,10500.0,52.6013,52.6099,52.6013,52.6099,10500.0
2010-12-20 13:25:00,61.31,61.31,61.3,61.31,6800.0,52.6013,52.6013,52.5927,52.6013,6800.0
2010-12-20 13:30:00,61.31,61.31,61.28,61.28,15600.0,52.6013,52.6013,52.5756,52.5756,15600.0
2010-12-20 13:35:00,61.28,61.31,61.28,61.31,1700.0,52.5756,52.6013,52.5756,52.6013,1700.0
2010-12-20 13:40:00,61.31,61.33,61.31,61.33,700.0,52.6013,52.6185,52.6013,52.6185,700.0
2010-12-20 13:45:00,61.33,61.33,61.32,61.33,4400.0,52.6185,52.6185,52.6099,52.6185,4400.0
2010-12-20 13:50:00,61.32,61.33,61.32,61.33,1700.0,52.6099,52.6185,52.6099,52.6185,1700.0
2010-12-20 13:55:00,61.32,61.33,61.32,61.32,4100.0,52.6099,52.6185,52.6099,52.6099,4100.0
2010-12-20 14:00:00,61.32,61.4,61.32,61.4,10800.0,52.6099,52.6785,52.6099,52.6785,10800.0
2010-12-20 14:05:00,61.39,61.41,61.37,61.41,8700.0,52.67,52.6871,52.6528,52.6871,8700.0
2010-12-20 14:10:00,61.44,61.48,61.44,61.46,5800.0,52.7129,52.7472,52.7129,52.73,5800.0
2010-12-20 14:15:00,61.46,61.48,61.45,61.48,11000.0,52.73,52.7472,52.7214,52.7472,11000.0
2010-12-20 14:20:00,61.47,61.47,61.45,61.45,1700.0,52.7386,52.7386,52.7214,52.7214,1700.0
2010-12-20 14:25:00,61.45,61.45,61.43,61.44,2000.0,52.7214,52.7214,52.7043,52.7129,2000.0
2010-12-20 14:30:00,61.44,61.44,61.42,61.44,17900.0,52.7129,52.7129,52.6957,52.7129,17900.0
2010-12-20 14:35:00,61.45,61.45,61.42,61.42,1800.0,52.7214,52.7214,52.6957,52.6957,1800.0
2010-12-20 14:40:00,61.44,61.44,61.44,61.44,1100.0,52.7129,52.7129,52.7129,52.7129,1100.0
2010-12-20 14:45:00,61.44,61.45,61.44,61.44,1200.0,52.7129,52.7214,52.7129,52.7129,1200.0
2010-12-20 14:50:00,61.43,61.44,61.41,61.44,4300.0,52.7043,52.7129,52.6871,52.7129,4300.0
2010-12-20 14:55:00,61.44,61.44,61.42,61.43,4400.0,52.7129,52.7129,52.6957,52.7043,4400.0
2010-12-20 15:00:00,61.41,61.42,61.4,61.4,3600.0,52.6871,52.6957,52.6785,52.6785,3600.0
2010-12-20 15:05:00,61.41,61.41,61.35,61.35,1100.0,52.6871,52.6871,52.6356,52.6356,1100.0
2010-12-20 15:10:00,61.36,61.38,61.35,61.37,2600.0,52.6442,52.6614,52.6356,52.6528,2600.0
2010-12-20 15:15:00,61.39,61.4,61.36,61.39,9100.0,52.67,52.6785,52.6442,52.67,9100.0
2010-12-20 15:20:00,61.39,61.39,61.36,61.36,4600.0,52.67,52.67,52.6442,52.6442,4600.0
2010-12-20 15:25:00,61.38,61.38,61.34,61.34,3800.0,52.6614,52.6614,52.6271,52.6271,3800.0
2010-12-20 15:30:00,61.35,61.4,61.35,61.37,5000.0,52.6356,52.6785,52.6356,52.6528,5000.0
2010-12-20 15:35:00,61.41,61.45,61.41,61.42,2100.0,52.6871,52.7214,52.6871,52.6957,2100.0
2010-12-20 15:40:00,61.41,61.43,61.41,61.41,5400.0,52.6871,52.7043,52.6871,52.6871,5400.0
2010-12-20 15:45:00,61.41,61.41,61.34,61.34,400.0,52.6871,52.6871,52.6271,52.6271,400.0
2010-12-20 15:50:00,61.36,61.39,61.36,61.38,2600.0,52.6442,52.67,52.6442,52.6614,2600.0
2010-12-20 15:55:00,61.35,61.36,61.34,61.35,14500.0,52.6356,52.6442,52.6271,52.6356,14500.0
2010-12-21 09:30:00,61.46,61.54,61.46,61.54,28900.0,52.73,52.7987,52.73,52.7987,28900.0
2010-12-21 09:35:00,61.47,61.51,61.46,61.51,5200.0,52.7386,52.7729,52.73,52.7729,5200.0
2010-12-21 09:40:00,61.52,61.54,61.51,61.51,14800.0,52.7815,52.7987,52.7729,52.7729,14800.0
2010-12-21 09:45:00,61.51,61.51,61.51,61.51,200.0,52.7729,52.7729,52.7729,52.7729,200.0
2010-12-21 09:50:00,61.53,61.54,61.5,61.5,9100.0,52.7901,52.7987,52.7643,52.7643,9100.0
2010-12-21 09:55:00,61.5,61.5,61.47,61.47,2800.0,52.7643,52.7643,52.7386,52.7386,2800.0
2010-12-21 10:00:00,61.49,61.51,61.48,61.48,3400.0,52.7558,52.7729,52.7472,52.7472,3400.0
2010-12-21 10:05:00,61.49,61.54,61.49,61.53,7800.0,52.7558,52.7987,52.7558,52.7901,7800.0
2010-12-21 10:10:00,61.5,61.51,61.48,61.49,10000.0,52.7643,52.7729,52.7472,52.7558,10000.0
2010-12-21 10:15:00,61.49,61.52,61.49,61.52,3300.0,52.7558,52.7815,52.7558,52.7815,3300.0
2010-12-21 10:20:00,61.53,61.58,61.53,61.57,3700.0,52.7901,52.833,52.7901,52.8244,3700.0
2010-12-21 10:25:00,61.55,61.56,61.54,61.54,2900.0,52.8072,52.8158,52.7987,52.7987,2900.0
2010-12-21 10:30:00,61.53,61.54,61.52,61.54,6900.0,52.7901,52.7987,52.7815,52.7987,6900.0
2010-12-21 10:35:00,61.52,61.54,61.5,61.52,5500.0,52.7815,52.7987,52.7643,52.7815,5500.0
2010-12-21 10:40:00,61.51,61.53,61.51,61.53,500.0,52.7729,52.7901,52.7729,52.7901,500.0
2010-12-21 10:45:00,61.5,61.51,61.5,61.51,2200.0,52.7643,52.7729,52.7643,52.7729,2200.0
2010-12-21 10:50:00,61.51,61.54,61.51,61.54,5700.0,52.7729,52.7987,52.7729,52.7987,5700.0
2010-12-21 10:55:00,61.54,61.54,61.52,61.52,500.0,52.7987,52.7987,52.7815,52.7815,500.0
2010-12-21 11:00:00,61.52,61.55,61.52,61.53,7200.0,52.7815,52.8072,52.7815,52.7901,7200.0
2010-12-21 11:05:00,61.51,61.53,61.51,61.52,5900.0,52.7729,52.7901,52.7729,52.7815,5900.0
2010-12-21 11:10:00,61.52,61.52,61.49,61.49,7400.0,52.7815,52.7815,52.7558,52.7558,7400.0
2010-12-21 11:15:00,61.49,61.51,61.49,61.49,5500.0,52.7558,52.7729,52.7558,52.7558,5500.0
2010-12-21 11:20:00,61.5,61.52,61.49,61.52,900.0,52.7643,52.7815,52.7558,52.7815,900.0
2010-12-21 11:25:00,61.53,61.56,61.53,61.54,8900.0,52.7901,52.8158,52.7901,52.7987,8900.0
2010-12-21 11:30:00,61.55,61.56,61.54,61.55,1000.0,52.8072,52.8158,52.7987,52.8072,1000.0
2010-12-21 11:35:00,61.56,61.58,61.56,61.56,1000.0,52.8158,52.833,52.8158,52.8158,1000.0
2010-12-21 11:40:00,61.56,61.56,61.55,61.55,400.0,52.8158,52.8158,52.8072,52.8072,400.0
2010-12-21 11:45:00,61.56,61.57,61.55,61.55,2600.0,52.8158,52.8244,52.8072,52.8072,2600.0
2010-12-21 11:50:00,61.55,61.56,61.54,61.54,2600.0,52.8072,52.8158,52.7987,52.7987,2600.0
2010-12-21 11:55:00,61.54,61.55,61.54,61.55,9900.0,52.7987,52.8072,52.7987,52.8072,9900.0
2010-12-21 12:00:00,61.55,61.55,61.54,61.55,2500.0,52.8072,52.8072,52.7987,52.8072,2500.0
2010-12-21 12:05:00,61.55,61.55,61.54,61.54,39100.0,52.8072,52.8072,52.7987,52.7987,39100.0
2010-12-21 12:10:00,61.55,61.56,61.54,61.54,50800.0,52.8072,52.8158,52.7987,52.7987,50800.0
2010-12-21 12:15:00,61.55,61.57,61.55,61.56,6200.0,52.8072,52.8244,52.8072,52.8158,6200.0
2010-12-21 12:20:00,61.57,61.6,61.56,61.57,9400.0,52.8244,52.8501,52.8158,52.8244,9400.0
2010-12-21 12:25:00,61.57,61.58,61.56,61.58,2600.0,52.8244,52.833,52.8158,52.833,2600.0
2010-12-21 12:30:00,61.58,61.6,61.58,61.58,2300.0,52.833,52.8501,52.833,52.833,2300.0
2010-12-21 12:35:00,61.58,61.58,61.58,61.58,0.0,52.833,52.833,52.833,52.833,0.0
2010-12-21 12:40:00,61.58,61.58,61.58,61.58,200.0,52.833,52.833,52.833,52.833,200.0
2010-12-21 12:45:00,61.57,61.61,61.57,61.61,1400.0,52.8244,52.8587,52.8244,52.8587,1400.0
2010-12-21 12:50:00,61.6,61.6,61.59,61.6,1500.0,52.8501,52.8501,52.8416,52.8501,1500.0
2010-12-21 12:55:00,61.6,61.62,61.6,61.61,3300.0,52.8501,52.8673,52.8501,52.8587,3300.0
2010-12-21 13:00:00,61.61,61.61,61.61,61.61,1200.0,52.8587,52.8587,52.8587,52.8587,1200.0
2010-12-21 13:05:00,61.61,61.61,61.61,61.61,400.0,52.8587,52.8587,52.8587,52.8587,400.0
2010-12-21 13:10:00,61.61,61.62,61.61,61.62,5500.0,52.8587,52.8673,52.8587,52.8673,5500.0
2010-12-21 13:15:00,61.61,61.62,61.61,61.61,1200.0,52.8587,52.8673,52.8587,52.8587,1200.0
2010-12-21 13:20:00,61.61,61.62,61.61,61.61,13600.0,52.8587,52.8673,52.8587,52.8587,13600.0
2010-12-21 13:25:00,61.58,61.58,61.58,61.58,200.0,52.833,52.833,52.833,52.833,200.0
2010-12-21 13:30:00,61.59,61.62,61.59,61.61,10900.0,52.8416,52.8673,52.8416,52.8587,10900.0
2010-12-21 13:35:00,61.61,61.61,61.61,61.61,300.0,52.8587,52.8587,52.8587,52.8587,300.0
2010-12-21 13:40:00,61.6,61.61,61.6,61.61,800.0,52.8501,52.8587,52.8501,52.8587,800.0
2010-12-21 13:45:00,61.6,61.61,61.59,61.6,2600.0,52.8501,52.8587,52.8416,52.8501,2600.0
2010-12-21 13:50:00,61.61,61.61,61.61,61.61,2200.0,52.8587,52.8587,52.8587,52.8587,2200.0
2010-12-21 13:55:00,61.63,61.64,61.61,61.62,1700.0,52.8759,52.8845,52.8587,52.8673,1700.0
2010-12-21 14:00:00,61.61,61.61,61.61,61.61,100.0,52.8587,52.8587,52.8587,52.8587,100.0
2010-12-21 14:05:00,61.62,61.62,61.6,61.61,2400.0,52.8673,52.8673,52.8501,52.8587,2400.0
2010-12-21 14:10:00,61.61,61.61,61.61,61.61,2600.0,52.8587,52.8587,52.8587,52.8587,2600.0
2010-12-21 14:15:00,61.61,61.61,61.58,61.6,11900.0,52.8587,52.8587,52.833,52.8501,11900.0
2010-12-21 14:20:00,61.59,61.6,61.58,61.59,10800.0,52.8416,52.8501,52.833,52.8416,10800.0
2010-12-21 14:25:00,61.6,61.6,61.59,61.6,1500.0,52.8501,52.8501,52.8416,52.8501,1500.0
2010-12-21 14:30:00,61.6,61.61,61.59,61.61,1200.0,52.8501,52.8587,52.8416,52.8587,1200.0
2010-12-21 14:35:00,61.6,61.6,61.6,61.6,3700.0,52.8501,52.8501,52.8501,52.8501,3700.0
2010-12-21 14:40:00,61.61,61.61,61.6,61.61,1200.0,52.8587,52.8587,52.8501,52.8587,1200.0
2010-12-21 14:45:00,61.6,61.61,61.6,61.61,600.0,52.8501,52.8587,52.8501,52.8587,600.0
2010-12-21 14:50:00,61.6,61.6,61.59,61.6,2100.0,52.8501,52.8501,52.8416,52.8501,2100.0
2010-12-21 14:55:00,61.61,61.62,61.61,61.62,2900.0,52.8587,52.8673,52.8587,52.8673,2900.0
2010-12-21 15:00:00,61.62,61.62,61.6,61.6,6100.0,52.8673,52.8673,52.8501,52.8501,6100.0
2010-12-21 15:05:00,61.62,61.62,61.61,61.61,7200.0,52.8673,52.8673,52.8587,52.8587,7200.0
2010-12-21 15:10:00,61.6,61.62,61.59,61.61,12700.0,52.8501,52.8673,52.8416,52.8587,12700.0
2010-12-21 15:15:00,61.6,61.62,61.6,61.62,1300.0,52.8501,52.8673,52.8501,52.8673,1300.0
2010-12-21 15:20:00,61.63,61.64,61.62,61.63,1700.0,52.8759,52.8845,52.8673,52.8759,1700.0
2010-12-21 15:25:00,61.64,61.64,61.62,61.63,13300.0,52.8845,52.8845,52.8673,52.8759,13300.0
2010-12-21 15:30:00,61.64,61.67,61.64,61.67,3700.0,52.8845,52.9102,52.8845,52.9102,3700.0
2010-12-21 15:35:00,61.68,61.69,61.65,61.69,7300.0,52.9188,52.9274,52.893,52.9274,7300.0
2010-12-21 15:40:00,61.69,61.7,61.68,61.68,4600.0,52.9274,52.9359,52.9188,52.9188,4600.0
2010-12-21 15:45:00,61.69,61.69,61.65,61.66,10000.0,52.9274,52.9274,52.893,52.9016,10000.0
2010-12-21 15:50:00,61.66,61.66,61.64,61.66,2700.0,52.9016,52.9016,52.8845,52.9016,2700.0
2010-12-21 15:55:00,61.65,61.65,61.63,61.64,8400.0,52.893,52.893,52.8759,52.8845,8400.0
2010-12-22 09:30:00,61.78,61.78,61.69,61.69,4900.0,53.0046,53.0046,52.9274,52.9274,4900.0
2010-12-22 09:35:00,61.66,61.74,61.66,61.74,1700.0,52.9016,52.9702,52.9016,52.9702,1700.0
2010-12-22 09:40:00,61.73,61.73,61.68,61.68,2300.0,52.9617,52.9617,52.9188,52.9188,2300.0
2010-12-22 09:45:00,61.68,61.7,61.66,61.67,2400.0,52.9188,52.9359,52.9016,52.9102,2400.0
2010-12-22 09:50:00,61.67,61.69,61.65,61.69,6900.0,52.9102,52.9274,52.893,52.9274,6900.0
2010-12-22 09:55:00,61.69,61.72,61.68,61.71,3000.0,52.9274,52.9531,52.9188,52.9445,3000.0
2010-12-22 10:00:00,61.69,61.7,61.66,61.69,2900.0,52.9274,52.9359,52.9016,52.9274,2900.0
2010-12-22 10:05:00,61.69,61.7,61.68,61.7,4900.0,52.9274,52.9359,52.9188,52.9359,4900.0
2010-12-22 10:10:00,61.7,61.71,61.67,61.68,2000.0,52.9359,52.9445,52.9102,52.9188,2000.0
2010-12-22 10:15:00,61.68,61.68,61.64,61.64,4000.0,52.9188,52.9188,52.8845,52.8845,4000.0
2010-12-22 10:20:00,61.64,61.69,61.64,61.69,7600.0,52.8845,52.9274,52.8845,52.9274,7600.0
2010-12-22 10:25:00,61.69,61.69,61.68,61.68,1000.0,52.9274,52.9274,52.9188,52.9188,1000.0
2010-12-22 10:30:00,61.67,61.67,61.64,61.64,400.0,52.9102,52.9102,52.8845,52.8845,400.0
2010-12-22 10:35:00,61.66,61.66,61.65,61.65,500.0,52.9016,52.9016,52.893,52.893,500.0
2010-12-22 10:40:00,61.66,61.66,61.64,61.64,1900.0,52.9016,52.9016,52.8845,52.8845,1900.0
2010-12-22 10:45:00,61.64,61.65,61.62,61.65,1600.0,52.8845,52.893,52.8673,52.893,1600.0
2010-12-22 10:50:00,61.63,61.65,61.63,61.65,200.0,52.8759,52.893,52.8759,52.893,200.0
2010-12-22 10:55:00,61.65,61.66,61.65,61.66,1700.0,52.893,52.9016,52.893,52.9016,1700.0
2010-12-22 11:00:00,61.68,61.68,61.66,61.67,900.0,52.9188,52.9188,52.9016,52.9102,900.0
2010-12-22 11:05:00,61.68,61.69,61.67,61.69,500.0,52.9188,52.9274,52.9102,52.9274,500.0
2010-12-22 11:10:00,61.66,61.66,61.65,61.66,2800.0,52.9016,52.9016,52.893,52.9016,2800.0
2010-12-22 11:15:00,61.66,61.66,61.65,61.65,1300.0,52.9016,52.9016,52.893,52.893,1300.0
2010-12-22 11:20:00,61.66,61.66,61.66,61.66,200.0,52.9016,52.9016,52.9016,52.9016,200.0
2010-12-22 11:25:00,61.66,61.67,61.66,61.66,1200.0,52.9016,52.9102,52.9016,52.9016,1200.0
2010-12-22 11:30:00,61.65,61.67,61.65,61.65,7900.0,52.893,52.9102,52.893,52.893,7900.0
2010-12-22 11:35:00,61.66,61.7,61.64,61.7,9500.0,52.9016,52.9359,52.8845,52.9359,9500.0
2010-12-22 11:40:00,61.69,61.7,61.69,61.69,5100.0,52.9274,52.9359,52.9274,52.9274,5100.0
2010-12-22 11:45:00,61.69,61.69,61.68,61.68,6600.0,52.9274,52.9274,52.9188,52.9188,6600.0
2010-12-22 11:50:00,61.68,61.69,61.67,61.67,2500.0,52.9188,52.9274,52.9102,52.9102,2500.0
2010-12-22 11:55:00,61.67,61.68,61.67,61.67,1100.0,52.9102,52.9188,52.9102,52.9102,1100.0
2010-12-22 12:00:00,61.67,61.69,61.67,61.69,1100.0,52.9102,52.9274,52.9102,52.9274,1100.0
2010-12-22 12:05:00,61.69,61.69,61.67,61.67,1000.0,52.9274,52.9274,52.9102,52.9102,1000.0
2010-12-22 12:10:00,61.66,61.68,61.66,61.68,3600.0,52.9016,52.9188,52.9016,52.9188,3600.0
2010-12-22 12:15:00,61.67,61.68,61.67,61.68,600.0,52.9102,52.9188,52.9102,52.9188,600.0
2010-12-22 12:20:00,61.69,61.71,61.69,61.71,15200.0,52.9274,52.9445,52.9274,52.9445,15200.0
2010-12-22 12:25:00,61.71,61.72,61.71,61.72,1700.0,52.9445,52.9531,52.9445,52.9531,1700.0
2010-12-22 12:30:00,61.72,61.75,61.72,61.74,1300.0,52.9531,52.9788,52.9531,52.9702,1300.0
2010-12-22 12:35:00,61.72,61.72,61.71,61.71,1900.0,52.9531,52.9531,52.9445,52.9445,1900.0
2010-12-22 12:40:00,61.71,61.71,61.68,61.68,1500.0,52.9445,52.9445,52.9188,52.9188,1500.0
2010-12-22 12:45:00,61.68,61.69,61.68,61.68,4100.0,52.9188,52.9274,52.9188,52.9188,4100.0
2010-12-22 12:50:00,61.69,61.69,61.68,61.69,1300.0,52.9274,52.9274,52.9188,52.9274,1300.0
2010-12-22 12:55:00,61.69,61.7,61.69,61.7,1000.0,52.9274,52.9359,52.9274,52.9359,1000.0
2010-12-22 13:00:00,61.71,61.71,61.7,61.7,1300.0,52.9445,52.9445,52.9359,52.9359,1300.0
2010-12-22 13:05:00,61.7,61.7,61.69,61.69,5300.0,52.9359,52.9359,52.9274,52.9274,5300.0
2010-12-22 13:10:00,61.7,61.7,61.69,61.69,6800.0,52.9359,52.9359,52.9274,52.9274,6800.0
2010-12-22 13:15:00,61.69,61.7,61.68,61.68,2300.0,52.9274,52.9359,52.9188,52.9188,2300.0
2010-12-22 13:20:00,61.68,61.68,61.68,61.68,500.0,52.9188,52.9188,52.9188,52.9188,500.0
2010-12-22 13:25:00,61.68,61.7,61.68,61.69,700.0,52.9188,52.9359,52.9188,52.9274,700.0
2010-12-22 13:30:00,61.69,61.7,61.68,61.68,1300.0,52.9274,52.9359,52.9188,52.9188,1300.0
2010-12-22 13:35:00,61.68,61.68,61.67,61.67,1300.0,52.9188,52.9188,52.9102,52.9102,1300.0
2010-12-22 13:40:00,61.67,61.68,61.66,61.67,8000.0,52.9102,52.9188,52.9016,52.9102,8000.0
2010-12-22 13:45:00,61.65,61.65,61.61,61.61,2200.0,52.893,52.893,52.8587,52.8587,2200.0
2010-12-22 13:50:00,61.62,61.63,61.61,61.62,2900.0,52.8673,52.8759,52.8587,52.8673,2900.0
2010-12-22 13:55:00,61.62,61.62,61.62,61.62,800.0,52.8673,52.8673,52.8673,52.8673,800.0
2010-12-22 14:00:00,61.63,61.65,61.63,61.65,1800.0,52.8759,52.893,52.8759,52.893,1800.0
2010-12-22 14:05:00,61.64,61.65,61.64,61.65,1800.0,52.8845,52.893,52.8845,52.893,1800.0
2010-12-22 14:10:00,61.65,61.66,61.64,61.64,3600.0,52.893,52.9016,52.8845,52.8845,3600.0
2010-12-22 14:15:00,61.64,61.66,61.64,61.65,7000.0,52.8845,52.9016,52.8845,52.893,7000.0
2010-12-22 14:20:00,61.64,61.65,61.62,61.63,22200.0,52.8845,52.893,52.8673,52.8759,22200.0
2010-12-22 14:25:00,61.63,61.65,61.63,61.65,4200.0,52.8759,52.893,52.8759,52.893,4200.0
2010-12-22 14:30:00,61.65,61.65,61.63,61.65,2200.0,52.893,52.893,52.8759,52.893,2200.0
2010-12-22 14:35:00,61.66,61.67,61.65,61.66,7200.0,52.9016,52.9102,52.893,52.9016,7200.0
2010-12-22 14:40:00,61.66,61.66,61.63,61.64,1400.0,52.9016,52.9016,52.8759,52.8845,1400.0
2010-12-22 14:45:00,61.64,61.67,61.64,61.67,3100.0,52.8845,52.9102,52.8845,52.9102,3100.0
2010-12-22 14:50:00,61.66,61.67,61.66,61.66,1500.0,52.9016,52.9102,52.9016,52.9016,1500.0
2010-12-22 14:55:00,61.66,61.68,61.66,61.66,6600.0,52.9016,52.9188,52.9016,52.9016,6600.0
2010-12-22 15:00:00,61.67,61.68,61.66,61.66,2800.0,52.9102,52.9188,52.9016,52.9016,2800.0
2010-12-22 15:05:00,61.67,61.68,61.67,61.68,9900.0,52.9102,52.9188,52.9102,52.9188,9900.0
2010-12-22 15:10:00,61.67,61.67,61.66,61.66,2500.0,52.9102,52.9102,52.9016,52.9016,2500.0
2010-12-22 15:15:00,61.67,61.68,61.65,61.66,16200.0,52.9102,52.9188,52.893,52.9016,16200.0
2010-12-22 15:20:00,61.67,61.68,61.67,61.68,400.0,52.9102,52.9188,52.9102,52.9188,400.0
2010-12-22 15:25:00,61.7,61.71,61.68,61.68,3800.0,52.9359,52.9445,52.9188,52.9188,3800.0
2010-12-22 15:30:00,61.66,61.68,61.65,61.65,6000.0,52.9016,52.9188,52.893,52.893,6000.0
2010-12-22 15:35:00,61.65,61.67,61.65,61.66,1100.0,52.893,52.9102,52.893,52.9016,1100.0
2010-12-22 15:40:00,61.67,61.7,61.67,61.7,2800.0,52.9102,52.9359,52.9102,52.9359,2800.0
2010-12-22 15:45:00,61.71,61.71,61.68,61.68,1600.0,52.9445,52.9445,52.9188,52.9188,1600.0
2010-12-22 15:50:00,61.67,61.68,61.67,61.67,1800.0,52.9102,52.9188,52.9102,52.9102,1800.0
2010-12-22 15:55:00,61.68,61.72,61.68,61.71,3900.0,52.9188,52.9531,52.9188,52.9445,3900.0
2010-12-23 09:30:00,61.68,61.68,61.64,61.64,3800.0,52.9188,52.9188,52.8845,52.8845,3800.0
2010-12-23 09:35:00,61.6,61.64,61.6,61.64,1900.0,52.8501,52.8845,52.8501,52.8845,1900.0
2010-12-23 09:40:00,61.69,61.69,61.69,61.69,1200.0,52.9274,52.9274,52.9274,52.9274,1200.0
2010-12-23 09:45:00,61.69,61.69,61.67,61.67,1200.0,52.9274,52.9274,52.9102,52.9102,1200.0
2010-12-23 09:50:00,61.66,61.7,61.66,61.7,1100.0,52.9016,52.9359,52.9016,52.9359,1100.0
2010-12-23 09:55:00,61.69,61.69,61.65,61.65,800.0,52.9274,52.9274,52.893,52.893,800.0
2010-12-23 10:00:00,61.65,61.67,61.65,61.66,900.0,52.893,52.9102,52.893,52.9016,900.0
2010-12-23 10:05:00,61.66,61.66,61.64,61.64,500.0,52.9016,52.9016,52.8845,52.8845,500.0
2010-12-23 10:10:00,61.64,61.65,61.64,61.64,1700.0,52.8845,52.893,52.8845,52.8845,1700.0
2010-12-23 10:15:00,61.62,61.62,61.58,61.58,12600.0,52.8673,52.8673,52.833,52.833,12600.0
2010-12-23 10:20:00,61.57,61.58,61.53,61.55,13300.0,52.8244,52.833,52.7901,52.8072,13300.0
2010-12-23 10:25:00,61.55,61.58,61.55,61.58,5600.0,52.8072,52.833,52.8072,52.833,5600.0
2010-12-23 10:30:00,61.58,61.59,61.57,61.59,7400.0,52.833,52.8416,52.8244,52.8416,7400.0
2010-12-23 10:35:00,61.58,61.6,61.58,61.6,10700.0,52.833,52.8501,52.833,52.8501,10700.0
2010-12-23 10:40:00,61.59,61.6,61.58,61.58,11400.0,52.8416,52.8501,52.833,52.833,11400.0
2010-12-23 10:45:00,61.57,61.57,61.55,61.55,12500.0,52.8244,52.8244,52.8072,52.8072,12500.0
2010-12-23 10:50:00,61.56,61.58,61.56,61.58,2000.0,52.8158,52.833,52.8158,52.833,2000.0
2010-12-23 10:55:00,61.59,61.6,61.58,61.59,2300.0,52.8416,52.8501,52.833,52.8416,2300.0
2010-12-23 11:00:00,61.59,61.59,61.58,61.59,3200.0,52.8416,52.8416,52.833,52.8416,3200.0
2010-12-23 11:05:00,61.59,61.6,61.58,61.58,1100.0,52.8416,52.8501,52.833,52.833,1100.0
2010-12-23 11:10:00,61.58,61.59,61.58,61.59,1400.0,52.833,52.8416,52.833,52.8416,1400.0
2010-12-23 11:15:00,61.58,61.64,61.58,61.64,4200.0,52.833,52.8845,52.833,52.8845,4200.0
2010-12-23 11:20:00,61.64,61.64,61.64,61.64,0.0,52.8845,52.8845,52.8845,52.8845,0.0
2010-12-23 11:25:00,61.64,61.64,61.64,61.64,100.0,52.8845,52.8845,52.8845,52.8845,100.0
2010-12-23 11:30:00,61.65,61.65,61.62,61.62,4600.0,52.893,52.893,52.8673,52.8673,4600.0
2010-12-23 11:35:00,61.61,61.61,61.6,61.61,600.0,52.8587,52.8587,52.8501,52.8587,600.0
2010-12-23 11:40:00,61.6,61.6,61.57,61.6,1300.0,52.8501,52.8501,52.8244,52.8501,1300.0
2010-12-23 11:45:00,61.6,61.61,61.6,61.6,2200.0,52.8501,52.8587,52.8501,52.8501,2200.0
2010-12-23 11:50:00,61.59,61.59,61.58,61.58,800.0,52.8416,52.8416,52.833,52.833,800.0
2010-12-23 11:55:00,61.58,61.59,61.56,61.56,1700.0,52.833,52.8416,52.8158,52.8158,1700.0
2010-12-23 12:00:00,61.56,61.59,61.56,61.58,7100.0,52.8158,52.8416,52.8158,52.833,7100.0
2010-12-23 12:05:00,61.57,61.58,61.53,61.53,4500.0,52.8244,52.833,52.7901,52.7901,4500.0
2010-12-23 12:10:00,61.54,61.54,61.52,61.54,29000.0,52.7987,52.7987,52.7815,52.7987,29000.0
2010-12-23 12:15:00,61.53,61.56,61.53,61.56,6100.0,52.7901,52.8158,52.7901,52.8158,6100.0
2010-12-23 12:20:00,61.56,61.57,61.56,61.57,200.0,52.8158,52.8244,52.8158,52.8244,200.0
2010-12-23 12:25:00,61.58,61.59,61.58,61.58,2300.0,52.833,52.8416,52.833,52.833,2300.0
2010-12-23 12:30:00,61.58,61.59,61.57,61.59,1100.0,52.833,52.8416,52.8244,52.8416,1100.0
2010-12-23 12:35:00,61.6,61.6,61.6,61.6,1000.0,52.8501,52.8501,52.8501,52.8501,1000.0
2010-12-23 12:40:00,61.6,61.6,61.56,61.56,1400.0,52.8501,52.8501,52.8158,52.8158,1400.0
2010-12-23 12:45:00,61.56,61.58,61.55,61.58,15300.0,52.8158,52.833,52.8072,52.833,15300.0
2010-12-23 12:50:00,61.57,61.57,61.57,61.57,300.0,52.8244,52.8244,52.8244,52.8244,300.0
2010-12-23 12:55:00,61.59,61.59,61.58,61.58,300.0,52.8416,52.8416,52.833,52.833,300.0
2010-12-23 13:00:00,61.57,61.59,61.57,61.59,200.0,52.8244,52.8416,52.8244,52.8416,200.0
2010-12-23 13:05:00,61.59,61.59,61.59,61.59,0.0,52.8416,52.8416,52.8416,52.8416,0.0
2010-12-23 13:10:00,61.6,61.61,61.6,61.61,2700.0,52.8501,52.8587,52.8501,52.8587,2700.0
2010-12-23 13:15:00,61.62,61.62,61.62,61.62,200.0,52.8673,52.8673,52.8673,52.8673,200.0
2010-12-23 13:20:00,61.62,61.62,61.61,61.62,800.0,52.8673,52.8673,52.8587,52.8673,800.0
2010-12-23 13:25:00,61.61,61.63,61.6,61.6,6500.0,52.8587,52.8759,52.8501,52.8501,6500.0
2010-12-23 13:30:00,61.6,61.61,61.6,61.6,800.0,52.8501,52.8587,52.8501,52.8501,800.0
2010-12-23 13:35:00,61.6,61.62,61.6,61.6,2000.0,52.8501,52.8673,52.8501,52.8501,2000.0
2010-12-23 13:40:00,61.61,61.62,61.61,61.62,600.0,52.8587,52.8673,52.8587,52.8673,600.0
2010-12-23 13:45:00,61.6,61.6,61.6,61.6,400.0,52.8501,52.8501,52.8501,52.8501,400.0
2010-12-23 13:50:00,61.61,61.61,61.57,61.59,4600.0,52.8587,52.8587,52.8244,52.8416,4600.0
2010-12-23 13:55:00,61.58,61.58,61.56,61.56,2200.0,52.833,52.833,52.8158,52.8158,2200.0
2010-12-23 14:00:00,61.59,61.6,61.59,61.6,600.0,52.8416,52.8501,52.8416,52.8501,600.0
2010-12-23 14:05:00,61.59,61.6,61.55,61.55,2800.0,52.8416,52.8501,52.8072,52.8072,2800.0
2010-12-23 14:10:00,61.55,61.55,61.55,61.55,2500.0,52.8072,52.8072,52.8072,52.8072,2500.0
2010-12-23 14:15:00,61.55,61.56,61.51,61.51,24600.0,52.8072,52.8158,52.7729,52.7729,24600.0
2010-12-23 14:20:00,61.53,61.53,61.5,61.5,3400.0,52.7901,52.7901,52.7643,52.7643,3400.0
2010-12-23 14:25:00,61.49,61.49,61.44,61.48,29700.0,52.7558,52.7558,52.7129,52.7472,29700.0
2010-12-23 14:30:00,61.48,61.48,61.46,61.48,20700.0,52.7472,52.7472,52.73,52.7472,20700.0
2010-12-23 14:35:00,61.51,61.52,61.5,61.51,2700.0,52.7729,52.7815,52.7643,52.7729,2700.0
2010-12-23 14:40:00,61.51,61.53,61.51,61.52,2300.0,52.7729,52.7901,52.7729,52.7815,2300.0
2010-12-23 14:45:00,61.51,61.51,61.5,61.5,500.0,52.7729,52.7729,52.7643,52.7643,500.0
2010-12-23 14:50:00,61.5,61.5,61.49,61.5,800.0,52.7643,52.7643,52.7558,52.7643,800.0
2010-12-23 14:55:00,61.5,61.53,61.5,61.53,2800.0,52.7643,52.7901,52.7643,52.7901,2800.0
2010-12-23 15:00:00,61.54,61.54,61.51,61.53,13300.0,52.7987,52.7987,52.7729,52.7901,13300.0
2010-12-23 15:05:00,61.53,61.57,61.53,61.56,1400.0,52.7901,52.8244,52.7901,52.8158,1400.0
2010-12-23 15:10:00,61.55,61.57,61.55,61.57,8900.0,52.8072,52.8244,52.8072,52.8244,8900.0
2010-12-23 15:15:00,61.57,61.58,61.56,61.58,4100.0,52.8244,52.833,52.8158,52.833,4100.0
2010-12-23 15:20:00,61.57,61.58,61.55,61.55,2200.0,52.8244,52.833,52.8072,52.8072,2200.0
2010-12-23 15:25:00,61.56,61.62,61.55,61.61,19800.0,52.8158,52.8673,52.8072,52.8587,19800.0
2010-12-23 15:30:00,61.61,61.62,61.59,61.6,9900.0,52.8587,52.8673,52.8416,52.8501,9900.0
2010-12-23 15:35:00,61.59,61.59,61.58,61.59,2800.0,52.8416,52.8416,52.833,52.8416,2800.0
2010-12-23 15:40:00,61.59,61.6,61.57,61.6,8200.0,52.8416,52.8501,52.8244,52.8501,8200.0
2010-12-23 15:45:00,61.59,61.59,61.55,61.57,6100.0,52.8416,52.8416,52.8072,52.8244,6100.0
2010-12-23 15:50:00,61.56,61.56,61.54,61.55,2400.0,52.8158,52.8158,52.7987,52.8072,2400.0
2010-12-23 15:55:00,61.56,61.6,61.55,61.6,2500.0,52.8158,52.8501,52.8072,52.8501,2500.0
2010-12-27 09:30:00,61.18,61.18,61.13,61.13,8000.0,52.6633,52.6633,52.6203,52.6203,8000.0
2010-12-27 09:35:00,61.13,61.13,61.13,61.13,1200.0,52.6203,52.6203,52.6203,52.6203,1200.0
2010-12-27 09:40:00,61.14,61.14,61.06,61.1,500.0,52.6289,52.6289,52.56,52.5945,500.0
2010-12-27 09:45:00,61.1,61.1,61.1,61.1,0.0,52.5945,52.5945,52.5945,52.5945,0.0
2010-12-27 09:50:00,61.04,61.04,61.02,61.02,600.0,52.5428,52.5428,52.5256,52.5256,600.0
2010-12-27 09:55:00,61.02,61.07,61.02,61.07,2400.0,52.5256,52.5686,52.5256,52.5686,2400.0
2010-12-27 10:00:00,61.08,61.08,61.08,61.08,300.0,52.5773,52.5773,52.5773,52.5773,300.0
2010-12-27 10:05:00,61.07,61.07,61.06,61.06,2500.0,52.5686,52.5686,52.56,52.56,2500.0
2010-12-27 10:10:00,61.08,61.11,61.08,61.11,1100.0,52.5773,52.6031,52.5773,52.6031,1100.0
2010-12-27 10:15:00,61.11,61.11,61.11,61.11,0.0,52.6031,52.6031,52.6031,52.6031,0.0
2010-12-27 10:20:00,61.17,61.17,61.13,61.14,300.0,52.6547,52.6547,52.6203,52.6289,300.0
2010-12-27 10:25:00,61.18,61.2,61.18,61.19,400.0,52.6633,52.6806,52.6633,52.6719,400.0
2010-12-27 10:30:00,61.2,61.2,61.2,61.2,700.0,52.6806,52.6806,52.6806,52.6806,700.0
2010-12-27 10:35:00,61.2,61.2,61.2,61.2,0.0,52.6806,52.6806,52.6806,52.6806,0.0
2010-12-27 10:40:00,61.18,61.18,61.17,61.17,5000.0,52.6633,52.6633,52.6547,52.6547,5000.0
2010-12-27 10:45:00,61.17,61.17,61.16,61.17,1100.0,52.6547,52.6547,52.6461,52.6547,1100.0
2010-12-27 10:50:00,61.18,61.18,61.16,61.17,1400.0,52.6633,52.6633,52.6461,52.6547,1400.0
2010-12-27 10:55:00,61.16,61.17,61.15,61.17,1600.0,52.6461,52.6547,52.6375,52.6547,1600.0
2010-12-27 11:00:00,61.17,61.17,61.17,61.17,200.0,52.6547,52.6547,52.6547,52.6547,200.0
2010-12-27 11:05:00,61.17,61.18,61.17,61.18,600.0,52.6547,52.6633,52.6547,52.6633,600.0
2010-12-27 11:10:00,61.17,61.17,61.16,61.16,3200.0,52.6547,52.6547,52.6461,52.6461,3200.0
2010-12-27 11:15:00,61.17,61.18,61.17,61.18,400.0,52.6547,52.6633,52.6547,52.6633,400.0
2010-12-27 11:20:00,61.19,61.2,61.19,61.2,2500.0,52.6719,52.6806,52.6719,52.6806,2500.0
2010-12-27 11:25:00,61.19,61.19,61.17,61.17,2100.0,52.6719,52.6719,52.6547,52.6547,2100.0
2010-12-27 11:30:00,61.17,61.17,61.17,61.17,100.0,52.6547,52.6547,52.6547,52.6547,100.0
2010-12-27 11:35:00,61.14,61.17,61.13,61.16,6300.0,52.6289,52.6547,52.6203,52.6461,6300.0
2010-12-27 11:40:00,61.17,61.18,61.15,61.18,900.0,52.6547,52.6633,52.6375,52.6633,900.0
2010-12-27 11:45:00,61.17,61.17,61.15,61.15,2400.0,52.6547,52.6547,52.6375,52.6375,2400.0
2010-12-27 11:50:00,61.17,61.17,61.17,61.17,1500.0,52.6547,52.6547,52.6547,52.6547,1500.0
2010-12-27 11:55:00,61.17,61.17,61.17,61.17,600.0,52.6547,52.6547,52.6547,52.6547,600.0
2010-12-27 12:00:00,61.17,61.2,61.17,61.18,900.0,52.6547,52.6806,52.6547,52.6633,900.0
2010-12-27 12:05:00,61.2,61.22,61.2,61.22,2500.0,52.6806,52.6978,52.6806,52.6978,2500.0
2010-12-27 12:10:00,61.22,61.23,61.21,61.23,1400.0,52.6978,52.7064,52.6892,52.7064,1400.0
2010-12-27 12:15:00,61.23,61.23,61.22,61.22,700.0,52.7064,52.7064,52.6978,52.6978,700.0
2010-12-27 12:20:00,61.22,61.23,61.22,61.23,1700.0,52.6978,52.7064,52.6978,52.7064,1700.0
2010-12-27 12:25:00,61.22,61.24,61.22,61.24,2900.0,52.6978,52.715,52.6978,52.715,2900.0
2010-12-27 12:30:00,61.24,61.24,61.24,61.24,0.0,52.715,52.715,52.715,52.715,0.0
2010-12-27 12:35:00,61.23,61.24,61.21,61.24,3500.0,52.7064,52.715,52.6892,52.715,3500.0
2010-12-27 12:40:00,61.24,61.24,61.22,61.24,3100.0,52.715,52.715,52.6978,52.715,3100.0
2010-12-27 12:45:00,61.22,61.24,61.22,61.24,1400.0,52.6978,52.715,52.6978,52.715,1400.0
2010-12-27 12:50:00,61.23,61.23,61.22,61.22,3500.0,52.7064,52.7064,52.6978,52.6978,3500.0
2010-12-27 12:55:00,61.23,61.23,61.23,61.23,1300.0,52.7064,52.7064,52.7064,52.7064,1300.0
2010-12-27 13:00:00,61.23,61.23,61.23,61.23,200.0,52.7064,52.7064,52.7064,52.7064,200.0
2010-12-27 13:05:00,61.24,61.28,61.22,61.27,3300.0,52.715,52.7494,52.6978,52.7408,3300.0
2010-12-27 13:10:00,61.26,61.32,61.26,61.31,3000.0,52.7322,52.7838,52.7322,52.7752,3000.0
2010-12-27 13:15:00,61.31,61.35,61.3,61.33,3700.0,52.7752,52.8097,52.7666,52.7925,3700.0
2010-12-27 13:20:00,61.36,61.37,61.35,61.35,1200.0,52.8183,52.8269,52.8097,52.8097,1200.0
2010-12-27 13:25:00,61.37,61.43,61.37,61.39,6500.0,52.8269,52.8785,52.8269,52.8441,6500.0
2010-12-27 13:30:00,61.4,61.4,61.4,61.4,300.0,52.8527,52.8527,52.8527,52.8527,300.0
2010-12-27 13:35:00,61.41,61.41,61.4,61.4,1100.0,52.8613,52.8613,52.8527,52.8527,1100.0
2010-12-27 13:40:00,61.39,61.39,61.38,61.38,200.0,52.8441,52.8441,52.8355,52.8355,200.0
2010-12-27 13:45:00,61.39,61.39,61.39,61.39,300.0,52.8441,52.8441,52.8441,52.8441,300.0
2010-12-27 13:50:00,61.4,61.41,61.4,61.41,600.0,52.8527,52.8613,52.8527,52.8613,600.0
2010-12-27 13:55:00,61.41,61.42,61.41,61.42,1200.0,52.8613,52.8699,52.8613,52.8699,1200.0
2010-12-27 14:00:00,61.42,61.42,61.42,61.42,0.0,52.8699,52.8699,52.8699,52.8699,0.0
2010-12-27 14:05:00,61.39,61.42,61.39,61.42,2100.0,52.8441,52.8699,52.8441,52.8699,2100.0
2010-12-27 14:10:00,61.41,61.41,61.39,61.39,5900.0,52.8613,52.8613,52.8441,52.8441,5900.0
2010-12-27 14:15:00,61.4,61.4,61.39,61.4,2100.0,52.8527,52.8527,52.8441,52.8527,2100.0
2010-12-27 14:20:00,61.4,61.4,61.39,61.39,2900.0,52.8527,52.8527,52.8441,52.8441,2900.0
2010-12-27 14:25:00,61.4,61.4,61.39,61.39,1400.0,52.8527,52.8527,52.8441,52.8441,1400.0
2010-12-27 14:30:00,61.39,61.42,61.39,61.4,2400.0,52.8441,52.8699,52.8441,52.8527,2400.0
2010-12-27 14:35:00,61.42,61.42,61.4,61.4,8300.0,52.8699,52.8699,52.8527,52.8527,8300.0
2010-12-27 14:40:00,61.42,61.45,61.42,61.45,1700.0,52.8699,52.8957,52.8699,52.8957,1700.0
2010-12-27 14:45:00,61.43,61.44,61.43,61.44,200.0,52.8785,52.8871,52.8785,52.8871,200.0
2010-12-27 14:50:00,61.42,61.42,61.4,61.41,26300.0,52.8699,52.8699,52.8527,52.8613,26300.0
2010-12-27 14:55:00,61.41,61.42,61.41,61.42,1600.0,52.8613,52.8699,52.8613,52.8699,1600.0
2010-12-27 15:00:00,61.4,61.44,61.4,61.42,7400.0,52.8527,52.8871,52.8527,52.8699,7400.0
2010-12-27 15:05:00,61.43,61.44,61.43,61.43,1900.0,52.8785,52.8871,52.8785,52.8785,1900.0
2010-12-27 15:10:00,61.42,61.42,61.41,61.42,300.0,52.8699,52.8699,52.8613,52.8699,300.0
2010-12-27 15:15:00,61.41,61.43,61.41,61.43,3300.0,52.8613,52.8785,52.8613,52.8785,3300.0
2010-12-27 15:20:00,61.42,61.43,61.42,61.42,300.0,52.8699,52.8785,52.8699,52.8699,300.0
2010-12-27 15:25:00,61.41,61.44,61.41,61.44,30300.0,52.8613,52.8871,52.8613,52.8871,30300.0
2010-12-27 15:30:00,61.43,61.44,61.42,61.43,1100.0,52.8785,52.8871,52.8699,52.8785,1100.0
2010-12-27 15:35:00,61.42,61.43,61.42,61.43,1300.0,52.8699,52.8785,52.8699,52.8785,1300.0
2010-12-27 15:40:00,61.41,61.44,61.41,61.44,1300.0,52.8613,52.8871,52.8613,52.8871,1300.0
2010-12-27 15:45:00,61.44,61.46,61.43,61.44,7500.0,52.8871,52.9044,52.8785,52.8871,7500.0
2010-12-27 15:50:00,61.44,61.44,61.42,61.43,3900.0,52.8871,52.8871,52.8699,52.8785,3900.0
2010-12-27 15:55:00,61.44,61.44,61.4,61.4,11700.0,52.8871,52.8871,52.8527,52.8527,11700.0
2010-12-28 09:30:00,61.56,61.56,61.48,61.48,3600.0,52.9904,52.9904,52.9216,52.9216,3600.0
2010-12-28 09:35:00,61.44,61.46,61.36,61.36,1600.0,52.8871,52.9044,52.8183,52.8183,1600.0
2010-12-28 09:40:00,61.35,61.35,61.35,61.35,200.0,52.8097,52.8097,52.8097,52.8097,200.0
2010-12-28 09:45:00,61.37,61.37,61.37,61.37,600.0,52.8269,52.8269,52.8269,52.8269,600.0
2010-12-28 09:50:00,61.37,61.37,61.37,61.37,0.0,52.8269,52.8269,52.8269,52.8269,0.0
2010-12-28 09:55:00,61.35,61.36,61.33,61.36,1400.0,52.8097,52.8183,52.7925,52.8183,1400.0
2010-12-28 10:00:00,61.36,61.37,61.32,61.36,5600.0,52.8183,52.8269,52.7838,52.8183,5600.0
2010-12-28 10:05:00,61.33,61.33,61.3,61.3,1700.0,52.7925,52.7925,52.7666,52.7666,1700.0
2010-12-28 10:10:00,61.29,61.29,61.27,61.27,200.0,52.758,52.758,52.7408,52.7408,200.0
2010-12-28 10:15:00,61.27,61.27,61.26,61.26,400.0,52.7408,52.7408,52.7322,52.7322,400.0
2010-12-28 10:20:00,61.28,61.29,61.28,61.28,1000.0,52.7494,52.758,52.7494,52.7494,1000.0
2010-12-28 10:25:00,61.3,61.34,61.3,61.31,2800.0,52.7666,52.8011,52.7666,52.7752,2800.0
2010-12-28 10:30:00,61.33,61.33,61.32,61.33,6500.0,52.7925,52.7925,52.7838,52.7925,6500.0
2010-12-28 10:35:00,61.31,61.33,61.3,61.32,6400.0,52.7752,52.7925,52.7666,52.7838,6400.0
2010-12-28 10:40:00,61.33,61.34,61.33,61.33,2400.0,52.7925,52.8011,52.7925,52.7925,2400.0
2010-12-28 10:45:00,61.32,61.32,61.32,61.32,400.0,52.7838,52.7838,52.7838,52.7838,400.0
2010-12-28 10:50:00,61.31,61.31,61.28,61.28,1300.0,52.7752,52.7752,52.7494,52.7494,1300.0
2010-12-28 10:55:00,61.27,61.27,61.27,61.27,200.0,52.7408,52.7408,52.7408,52.7408,200.0
2010-12-28 11:00:00,61.26,61.31,61.26,61.3,2900.0,52.7322,52.7752,52.7322,52.7666,2900.0
2010-12-28 11:05:00,61.29,61.31,61.28,61.31,900.0,52.758,52.7752,52.7494,52.7752,900.0
2010-12-28 11:10:00,61.31,61.31,61.31,61.31,400.0,52.7752,52.7752,52.7752,52.7752,400.0
2010-12-28 11:15:00,61.3,61.31,61.3,61.31,1700.0,52.7666,52.7752,52.7666,52.7752,1700.0
2010-12-28 11:20:00,61.3,61.3,61.3,61.3,300.0,52.7666,52.7666,52.7666,52.7666,300.0
2010-12-28 11:25:00,61.31,61.31,61.29,61.29,1100.0,52.7752,52.7752,52.758,52.758,1100.0
2010-12-28 11:30:00,61.29,61.29,61.28,61.29,800.0,52.758,52.758,52.7494,52.758,800.0
2010-12-28 11:35:00,61.29,61.3,61.29,61.3,400.0,52.758,52.7666,52.758,52.7666,400.0
2010-12-28 11:40:00,61.3,61.3,61.29,61.29,200.0,52.7666,52.7666,52.758,52.758,200.0
2010-12-28 11:45:00,61.29,61.29,61.27,61.27,1000.0,52.758,52.758,52.7408,52.7408,1000.0
2010-12-28 11:50:00,61.27,61.27,61.27,61.27,0.0,52.7408,52.7408,52.7408,52.7408,0.0
2010-12-28 11:55:00,61.27,61.27,61.27,61.27,300.0,52.7408,52.7408,52.7408,52.7408,300.0
2010-12-28 12:00:00,61.27,61.28,61.26,61.27,4300.0,52.7408,52.7494,52.7322,52.7408,4300.0
2010-12-28 12:05:00,61.26,61.26,61.26,61.26,500.0,52.7322,52.7322,52.7322,52.7322,500.0
2010-12-28 12:10:00,61.26,61.29,61.25,61.28,6300.0,52.7322,52.758,52.7236,52.7494,6300.0
2010-12-28 12:15:00,61.28,61.28,61.28,61.28,0.0,52.7494,52.7494,52.7494,52.7494,0.0
2010-12-28 12:20:00,61.28,61.28,61.28,61.28,1200.0,52.7494,52.7494,52.7494,52.7494,1200.0
2010-12-28 12:25:00,61.29,61.29,61.29,61.29,500.0,52.758,52.758,52.758,52.758,500.0
2010-12-28 12:30:00,61.29,61.29,61.29,61.29,0.0,52.758,52.758,52.758,52.758,0.0
2010-12-28 12:35:00,61.29,61.29,61.28,61.28,2300.0,52.758,52.758,52.7494,52.7494,2300.0
2010-12-28 12:40:00,61.29,61.29,61.29,61.29,1800.0,52.758,52.758,52.758,52.758,1800.0
2010-12-28 12:45:00,61.28,61.28,61.28,61.28,7400.0,52.7494,52.7494,52.7494,52.7494,7400.0
2010-12-28 12:50:00,61.29,61.29,61.29,61.29,800.0,52.758,52.758,52.758,52.758,800.0
2010-12-28 12:55:00,61.29,61.29,61.29,61.29,100.0,52.758,52.758,52.758,52.758,100.0
2010-12-28 13:00:00,61.32,61.32,61.32,61.32,600.0,52.7838,52.7838,52.7838,52.7838,600.0
2010-12-28 13:05:00,61.3,61.32,61.3,61.32,900.0,52.7666,52.7838,52.7666,52.7838,900.0
2010-12-28 13:10:00,61.32,61.34,61.32,61.33,2900.0,52.7838,52.8011,52.7838,52.7925,2900.0
2010-12-28 13:15:00,61.33,61.33,61.33,61.33,300.0,52.7925,52.7925,52.7925,52.7925,300.0
2010-12-28 13:20:00,61.32,61.34,61.32,61.34,7700.0,52.7838,52.8011,52.7838,52.8011,7700.0
2010-12-28 13:25:00,61.33,61.33,61.32,61.32,200.0,52.7925,52.7925,52.7838,52.7838,200.0
2010-12-28 13:30:00,61.34,61.34,61.33,61.33,4200.0,52.8011,52.8011,52.7925,52.7925,4200.0
2010-12-28 13:35:00,61.33,61.35,61.33,61.34,3200.0,52.7925,52.8097,52.7925,52.8011,3200.0
2010-12-28 13:40:00,61.33,61.35,61.33,61.34,3800.0,52.7925,52.8097,52.7925,52.8011,3800.0
2010-12-28 13:45:00,61.34,61.34,61.33,61.34,5100.0,52.8011,52.8011,52.7925,52.8011,5100.0
2010-12-28 13:50:00,61.34,61.34,61.34,61.34,5300.0,52.8011,52.8011,52.8011,52.8011,5300.0
2010-12-28 13:55:00,61.35,61.35,61.35,61.35,500.0,52.8097,52.8097,52.8097,52.8097,500.0
2010-12-28 14:00:00,61.35,61.35,61.34,61.34,300.0,52.8097,52.8097,52.8011,52.8011,300.0
2010-12-28 14:05:00,61.33,61.35,61.33,61.33,4100.0,52.7925,52.8097,52.7925,52.7925,4100.0
2010-12-28 14:10:00,61.33,61.35,61.33,61.35,2500.0,52.7925,52.8097,52.7925,52.8097,2500.0
2010-12-28 14:15:00,61.35,61.37,61.35,61.37,7200.0,52.8097,52.8269,52.8097,52.8269,7200.0
2010-12-28 14:20:00,61.37,61.37,61.37,61.37,1600.0,52.8269,52.8269,52.8269,52.8269,1600.0
2010-12-28 14:25:00,61.35,61.38,61.35,61.38,200.0,52.8097,52.8355,52.8097,52.8355,200.0
2010-12-28 14:30:00,61.35,61.35,61.34,61.34,300.0,52.8097,52.8097,52.8011,52.8011,300.0
2010-12-28 14:35:00,61.35,61.36,61.35,61.36,1600.0,52.8097,52.8183,52.8097,52.8183,1600.0
2010-12-28 14:40:00,61.35,61.36,61.35,61.36,500.0,52.8097,52.8183,52.8097,52.8183,500.0
2010-12-28 14:45:00,61.36,61.37,61.36,61.37,700.0,52.8183,52.8269,52.8183,52.8269,700.0
2010-12-28 14:50:00,61.37,61.39,61.37,61.39,2400.0,52.8269,52.8441,52.8269,52.8441,2400.0
2010-12-28 14:55:00,61.39,61.4,61.39,61.39,1100.0,52.8441,52.8527,52.8441,52.8441,1100.0
2010-12-28 15:00:00,61.39,61.4,61.39,61.4,500.0,52.8441,52.8527,52.8441,52.8527,500.0
2010-12-28 15:05:00,61.41,61.41,61.4,61.4,1800.0,52.8613,52.8613,52.8527,52.8527,1800.0
2010-12-28 15:10:00,61.39,61.41,61.39,61.41,2000.0,52.8441,52.8613,52.8441,52.8613,2000.0
2010-12-28 15:15:00,61.39,61.41,61.39,61.39,5800.0,52.8441,52.8613,52.8441,52.8441,5800.0
2010-12-28 15:20:00,61.38,61.4,61.37,61.4,2200.0,52.8355,52.8527,52.8269,52.8527,2200.0
2010-12-28 15:25:00,61.39,61.43,61.39,61.43,5600.0,52.8441,52.8785,52.8441,52.8785,5600.0
2010-12-28 15:30:00,61.42,61.42,61.4,61.4,900.0,52.8699,52.8699,52.8527,52.8527,900.0
2010-12-28 15:35:00,61.41,61.41,61.39,61.39,1700.0,52.8613,52.8613,52.8441,52.8441,1700.0
2010-12-28 15:40:00,61.39,61.41,61.38,61.4,3000.0,52.8441,52.8613,52.8355,52.8527,3000.0
2010-12-28 15:45:00,61.4,61.4,61.38,61.38,3000.0,52.8527,52.8527,52.8355,52.8355,3000.0
2010-12-28 15:50:00,61.38,61.39,61.38,61.38,6500.0,52.8355,52.8441,52.8355,52.8355,6500.0
2010-12-28 15:55:00,61.38,61.39,61.35,61.36,13400.0,52.8355,52.8441,52.8097,52.8183,13400.0
2010-12-29 09:30:00,61.54,61.54,61.45,61.48,7500.0,52.9732,52.9732,52.8957,52.9216,7500.0
2010-12-29 09:35:00,61.49,61.5,61.46,61.46,1500.0,52.9302,52.9388,52.9044,52.9044,1500.0
2010-12-29 09:40:00,61.5,61.51,61.46,61.46,2600.0,52.9388,52.9474,52.9044,52.9044,2600.0
2010-12-29 09:45:00,61.48,61.48,61.46,61.48,500.0,52.9216,52.9216,52.9044,52.9216,500.0
2010-12-29 09:50:00,61.48,61.5,61.46,61.5,1000.0,52.9216,52.9388,52.9044,52.9388,1000.0
2010-12-29 09:55:00,61.51,61.51,61.51,61.51,700.0,52.9474,52.9474,52.9474,52.9474,700.0
2010-12-29 10:00:00,61.51,61.54,61.5,61.54,4000.0,52.9474,52.9732,52.9388,52.9732,4000.0
2010-12-29 10:05:00,61.55,61.55,61.53,61.55,3900.0,52.9818,52.9818,52.9646,52.9818,3900.0
2010-12-29 10:10:00,61.55,61.56,61.54,61.56,1700.0,52.9818,52.9904,52.9732,52.9904,1700.0
2010-12-29 10:15:00,61.56,61.56,61.56,61.56,300.0,52.9904,52.9904,52.9904,52.9904,300.0
2010-12-29 10:20:00,61.57,61.59,61.56,61.59,3300.0,52.999,53.0163,52.9904,53.0163,3300.0
2010-12-29 10:25:00,61.6,61.61,61.59,61.59,1600.0,53.0249,53.0335,53.0163,53.0163,1600.0
2010-12-29 10:30:00,61.59,61.6,61.59,61.6,300.0,53.0163,53.0249,53.0163,53.0249,300.0
2010-12-29 10:35:00,61.59,61.59,61.58,61.58,500.0,53.0163,53.0163,53.0077,53.0077,500.0
2010-12-29 10:40:00,61.58,61.59,61.58,61.59,900.0,53.0077,53.0163,53.0077,53.0163,900.0
2010-12-29 10:45:00,61.58,61.61,61.58,61.6,5700.0,53.0077,53.0335,53.0077,53.0249,5700.0
2010-12-29 10:50:00,61.59,61.59,61.58,61.59,5800.0,53.0163,53.0163,53.0077,53.0163,5800.0
2010-12-29 10:55:00,61.59,61.59,61.55,61.55,11200.0,53.0163,53.0163,52.9818,52.9818,11200.0
2010-12-29 11:00:00,61.57,61.58,61.55,61.56,4100.0,52.999,53.0077,52.9818,52.9904,4100.0
2010-12-29 11:05:00,61.57,61.58,61.55,61.56,2700.0,52.999,53.0077,52.9818,52.9904,2700.0
2010-12-29 11:10:00,61.55,61.58,61.55,61.57,3400.0,52.9818,53.0077,52.9818,52.999,3400.0
2010-12-29 11:15:00,61.56,61.56,61.52,61.54,700.0,52.9904,52.9904,52.956,52.9732,700.0
2010-12-29 11:20:00,61.54,61.55,61.53,61.54,900.0,52.9732,52.9818,52.9646,52.9732,900.0
2010-12-29 11:25:00,61.54,61.54,61.54,61.54,100.0,52.9732,52.9732,52.9732,52.9732,100.0
2010-12-29 11:30:00,61.55,61.56,61.55,61.56,1200.0,52.9818,52.9904,52.9818,52.9904,1200.0
2010-12-29 11:35:00,61.55,61.57,61.55,61.57,800.0,52.9818,52.999,52.9818,52.999,800.0
2010-12-29 11:40:00,61.57,61.57,61.57,61.57,100.0,52.999,52.999,52.999,52.999,100.0
2010-12-29 11:45:00,61.55,61.55,61.54,61.54,300.0,52.9818,52.9818,52.9732,52.9732,300.0
2010-12-29 11:50:00,61.55,61.56,61.55,61.56,1700.0,52.9818,52.9904,52.9818,52.9904,1700.0
2010-12-29 11:55:00,61.56,61.56,61.55,61.56,1600.0,52.9904,52.9904,52.9818,52.9904,1600.0
2010-12-29 12:00:00,61.56,61.57,61.56,61.57,1200.0,52.9904,52.999,52.9904,52.999,1200.0
2010-12-29 12:05:00,61.59,61.6,61.59,61.59,1500.0,53.0163,53.0249,53.0163,53.0163,1500.0
2010-12-29 12:10:00,61.58,61.6,61.58,61.58,2600.0,53.0077,53.0249,53.0077,53.0077,2600.0
2010-12-29 12:15:00,61.6,61.6,61.58,61.6,5200.0,53.0249,53.0249,53.0077,53.0249,5200.0
2010-12-29 12:20:00,61.6,61.6,61.6,61.6,300.0,53.0249,53.0249,53.0249,53.0249,300.0
2010-12-29 12:25:00,61.58,61.59,61.58,61.59,2400.0,53.0077,53.0163,53.0077,53.0163,2400.0
2010-12-29 12:30:00,61.59,61.61,61.57,61.61,800.0,53.0163,53.0335,52.999,53.0335,800.0
2010-12-29 12:35:00,61.62,61.62,61.62,61.62,100.0,53.0421,53.0421,53.0421,53.0421,100.0
2010-12-29 12:40:00,61.62,61.62,61.6,61.6,400.0,53.0421,53.0421,53.0249,53.0249,400.0
2010-12-29 12:45:00,61.61,61.64,61.61,61.64,1300.0,53.0335,53.0593,53.0335,53.0593,1300.0
2010-12-29 12:50:00,61.63,61.63,61.61,61.63,600.0,53.0507,53.0507,53.0335,53.0507,600.0
2010-12-29 12:55:00,61.63,61.64,61.62,61.63,4000.0,53.0507,53.0593,53.0421,53.0507,4000.0
2010-12-29 13:00:00,61.63,61.63,61.63,61.63,0.0,53.0507,53.0507,53.0507,53.0507,0.0
2010-12-29 13:05:00,61.64,61.66,61.64,61.66,1100.0,53.0593,53.0765,53.0593,53.0765,1100.0
2010-12-29 13:10:00,61.64,61.64,61.64,61.64,100.0,53.0593,53.0593,53.0593,53.0593,100.0
2010-12-29 13:15:00,61.66,61.67,61.66,61.66,1600.0,53.0765,53.0851,53.0765,53.0765,1600.0
2010-12-29 13:20:00,61.65,61.66,61.64,61.65,2600.0,53.0679,53.0765,53.0593,53.0679,2600.0
2010-12-29 13:25:00,61.66,61.66,61.65,61.66,6000.0,53.0765,53.0765,53.0679,53.0765,6000.0
2010-12-29 13:30:00,61.66,61.66,61.64,61.66,4700.0,53.0765,53.0765,53.0593,53.0765,4700.0
2010-12-29 13:35:00,61.65,61.65,61.63,61.64,600.0,53.0679,53.0679,53.0507,53.0593,600.0
2010-12-29 13:40:00,61.64,61.64,61.63,61.64,1300.0,53.0593,53.0593,53.0507,53.0593,1300.0
2010-12-29 13:45:00,61.65,61.65,61.64,61.64,1000.0,53.0679,53.0679,53.0593,53.0593,1000.0
2010-12-29 13:50:00,61.63,61.64,61.62,61.63,2300.0,53.0507,53.0593,53.0421,53.0507,2300.0
2010-12-29 13:55:00,61.62,61.64,61.62,61.62,6000.0,53.0421,53.0593,53.0421,53.0421,6000.0
2010-12-29 14:00:00,61.63,61.64,61.63,61.64,1200.0,53.0507,53.0593,53.0507,53.0593,1200.0
2010-12-29 14:05:00,61.65,61.65,61.64,61.65,1700.0,53.0679,53.0679,53.0593,53.0679,1700.0
2010-12-29 14:10:00,61.65,61.66,61.64,61.66,2100.0,53.0679,53.0765,53.0593,53.0765,2100.0
2010-12-29 14:15:00,61.62,61.64,61.62,61.64,2000.0,53.0421,53.0593,53.0421,53.0593,2000.0
2010-12-29 14:20:00,61.64,61.64,61.62,61.62,2200.0,53.0593,53.0593,53.0421,53.0421,2200.0
2010-12-29 14:25:00,61.64,61.64,61.62,61.64,2600.0,53.0593,53.0593,53.0421,53.0593,2600.0
2010-12-29 14:30:00,61.64,61.64,61.64,61.64,200.0,53.0593,53.0593,53.0593,53.0593,200.0
2010-12-29 14:35:00,61.62,61.64,61.62,61.64,500.0,53.0421,53.0593,53.0421,53.0593,500.0
2010-12-29 14:40:00,61.63,61.63,61.62,61.62,4900.0,53.0507,53.0507,53.0421,53.0421,4900.0
2010-12-29 14:45:00,61.62,61.63,61.62,61.63,500.0,53.0421,53.0507,53.0421,53.0507,500.0
2010-12-29 14:50:00,61.61,61.63,61.6,61.62,1000.0,53.0335,53.0507,53.0249,53.0421,1000.0
2010-12-29 14:55:00,61.63,61.63,61.62,61.62,3700.0,53.0507,53.0507,53.0421,53.0421,3700.0
2010-12-29 15:00:00,61.62,61.66,61.62,61.66,5700.0,53.0421,53.0765,53.0421,53.0765,5700.0
2010-12-29 15:05:00,61.65,61.66,61.64,61.66,4300.0,53.0679,53.0765,53.0593,53.0765,4300.0
2010-12-29 15:10:00,61.66,61.66,61.65,61.66,12700.0,53.0765,53.0765,53.0679,53.0765,12700.0
2010-12-29 15:15:00,61.66,61.66,61.65,61.66,15100.0,53.0765,53.0765,53.0679,53.0765,15100.0
2010-12-29 15:20:00,61.66,61.66,61.65,61.66,3900.0,53.0765,53.0765,53.0679,53.0765,3900.0
2010-12-29 15:25:00,61.66,61.66,61.64,61.64,4900.0,53.0765,53.0765,53.0593,53.0593,4900.0
2010-12-29 15:30:00,61.65,61.65,61.64,61.64,2000.0,53.0679,53.0679,53.0593,53.0593,2000.0
2010-12-29 15:35:00,61.65,61.66,61.65,61.66,1400.0,53.0679,53.0765,53.0679,53.0765,1400.0
2010-12-29 15:40:00,61.65,61.65,61.64,61.65,11700.0,53.0679,53.0679,53.0593,53.0679,11700.0
2010-12-29 15:45:00,61.64,61.64,61.6,61.6,14000.0,53.0593,53.0593,53.0249,53.0249,14000.0
2010-12-29 15:50:00,61.59,61.62,61.59,61.61,2500.0,53.0163,53.0421,53.0163,53.0335,2500.0
2010-12-29 15:55:00,61.58,61.58,61.53,61.56,4400.0,53.0077,53.0077,52.9646,52.9904,4400.0
2010-12-30 09:30:00,61.54,61.54,61.48,61.53,6200.0,52.9732,52.9732,52.9216,52.9646,6200.0
2010-12-30 09:35:00,61.54,61.56,61.54,61.55,3700.0,52.9732,52.9904,52.9732,52.9818,3700.0
2010-12-30 09:40:00,61.57,61.62,61.57,61.62,1000.0,52.999,53.0421,52.999,53.0421,1000.0
2010-12-30 09:45:00,61.61,61.64,61.61,61.64,900.0,53.0335,53.0593,53.0335,53.0593,900.0
2010-12-30 09:50:00,61.62,61.64,61.62,61.62,2200.0,53.0421,53.0593,53.0421,53.0421,2200.0
2010-12-30 09:55:00,61.61,61.61,61.53,61.54,2800.0,53.0335,53.0335,52.9646,52.9732,2800.0
2010-12-30 10:00:00,61.55,61.56,61.49,61.49,8300.0,52.9818,52.9904,52.9302,52.9302,8300.0
2010-12-30 10:05:00,61.52,61.52,61.5,61.5,1000.0,52.956,52.956,52.9388,52.9388,1000.0
2010-12-30 10:10:00,61.45,61.49,61.44,61.44,2800.0,52.8957,52.9302,52.8871,52.8871,2800.0
2010-12-30 10:15:00,61.44,61.48,61.44,61.47,1000.0,52.8871,52.9216,52.8871,52.913,1000.0
2010-12-30 10:20:00,61.46,61.46,61.46,61.46,300.0,52.9044,52.9044,52.9044,52.9044,300.0
2010-12-30 10:25:00,61.49,61.5,61.48,61.5,1300.0,52.9302,52.9388,52.9216,52.9388,1300.0
2010-12-30 10:30:00,61.49,61.52,61.49,61.5,3900.0,52.9302,52.956,52.9302,52.9388,3900.0
2010-12-30 10:35:00,61.5,61.5,61.5,61.5,300.0,52.9388,52.9388,52.9388,52.9388,300.0
2010-12-30 10:40:00,61.53,61.53,61.49,61.49,3400.0,52.9646,52.9646,52.9302,52.9302,3400.0
2010-12-30 10:45:00,61.5,61.51,61.49,61.51,3200.0,52.9388,52.9474,52.9302,52.9474,3200.0
2010-12-30 10:50:00,61.51,61.52,61.49,61.51,25800.0,52.9474,52.956,52.9302,52.9474,25800.0
2010-12-30 10:55:00,61.51,61.52,61.49,61.49,3400.0,52.9474,52.956,52.9302,52.9302,3400.0
2010-12-30 11:00:00,61.49,61.51,61.48,61.49,1100.0,52.9302,52.9474,52.9216,52.9302,1100.0
2010-12-30 11:05:00,61.51,61.51,61.49,61.49,2200.0,52.9474,52.9474,52.9302,52.9302,2200.0
2010-12-30 11:10:00,61.47,61.48,61.46,61.47,800.0,52.913,52.9216,52.9044,52.913,800.0
2010-12-30 11:15:00,61.45,61.45,61.45,61.45,800.0,52.8957,52.8957,52.8957,52.8957,800.0
2010-12-30 11:20:00,61.47,61.47,61.44,61.44,8000.0,52.913,52.913,52.8871,52.8871,8000.0
2010-12-30 11:25:00,61.44,61.47,61.44,61.46,8400.0,52.8871,52.913,52.8871,52.9044,8400.0
2010-12-30 11:30:00,61.45,61.45,61.45,61.45,300.0,52.8957,52.8957,52.8957,52.8957,300.0
2010-12-30 11:35:00,61.46,61.46,61.44,61.44,1000.0,52.9044,52.9044,52.8871,52.8871,1000.0
2010-12-30 11:40:00,61.44,61.46,61.43,61.46,1500.0,52.8871,52.9044,52.8785,52.9044,1500.0
2010-12-30 11:45:00,61.45,61.45,61.43,61.43,200.0,52.8957,52.8957,52.8785,52.8785,200.0
2010-12-30 11:50:00,61.45,61.45,61.4,61.4,5500.0,52.8957,52.8957,52.8527,52.8527,5500.0
2010-12-30 11:55:00,61.41,61.42,61.41,61.41,900.0,52.8613,52.8699,52.8613,52.8613,900.0
2010-12-30 12:00:00,61.43,61.45,61.41,61.45,1800.0,52.8785,52.8957,52.8613,52.8957,1800.0
2010-12-30 12:05:00,61.44,61.45,61.44,61.45,2200.0,52.8871,52.8957,52.8871,52.8957,2200.0
2010-12-30 12:10:00,61.45,61.45,61.42,61.42,1700.0,52.8957,52.8957,52.8699,52.8699,1700.0
2010-12-30 12:15:00,61.42,61.45,61.42,61.45,900.0,52.8699,52.8957,52.8699,52.8957,900.0
2010-12-30 12:20:00,61.47,61.48,61.47,61.48,200.0,52.913,52.9216,52.913,52.9216,200.0
2010-12-30 12:25:00,61.47,61.48,61.46,61.46,2100.0,52.913,52.9216,52.9044,52.9044,2100.0
2010-12-30 12:30:00,61.46,61.46,61.45,61.45,400.0,52.9044,52.9044,52.8957,52.8957,400.0
2010-12-30 12:35:00,61.45,61.47,61.45,61.45,1200.0,52.8957,52.913,52.8957,52.8957,1200.0
2010-12-30 12:40:00,61.46,61.46,61.45,61.45,10500.0,52.9044,52.9044,52.8957,52.8957,10500.0
2010-12-30 12:45:00,61.47,61.47,61.47,61.47,500.0,52.913,52.913,52.913,52.913,500.0
2010-12-30 12:50:00,61.47,61.47,61.43,61.45,4100.0,52.913,52.913,52.8785,52.8957,4100.0
2010-12-30 12:55:00,61.45,61.46,61.44,61.46,600.0,52.8957,52.9044,52.8871,52.9044,600.0
2010-12-30 13:00:00,61.46,61.46,61.44,61.45,9600.0,52.9044,52.9044,52.8871,52.8957,9600.0
2010-12-30 13:05:00,61.45,61.45,61.45,61.45,400.0,52.8957,52.8957,52.8957,52.8957,400.0
2010-12-30 13:10:00,61.43,61.44,61.42,61.44,3200.0,52.8785,52.8871,52.8699,52.8871,3200.0
2010-12-30 13:15:00,61.44,61.46,61.43,61.45,900.0,52.8871,52.9044,52.8785,52.8957,900.0
2010-12-30 13:20:00,61.45,61.47,61.45,61.47,3000.0,52.8957,52.913,52.8957,52.913,3000.0
2010-12-30 13:25:00,61.47,61.48,61.45,61.46,29100.0,52.913,52.9216,52.8957,52.9044,29100.0
2010-12-30 13:30:00,61.45,61.47,61.45,61.46,22300.0,52.8957,52.913,52.8957,52.9044,22300.0
2010-12-30 13:35:00,61.47,61.47,61.46,61.47,2100.0,52.913,52.913,52.9044,52.913,2100.0
2010-12-30 13:40:00,61.47,61.47,61.46,61.46,1500.0,52.913,52.913,52.9044,52.9044,1500.0
2010-12-30 13:45:00,61.47,61.47,61.46,61.47,400.0,52.913,52.913,52.9044,52.913,400.0
2010-12-30 13:50:00,61.47,61.48,61.47,61.48,2500.0,52.913,52.9216,52.913,52.9216,2500.0
2010-12-30 13:55:00,61.47,61.49,61.47,61.49,3400.0,52.913,52.9302,52.913,52.9302,3400.0
2010-12-30 14:00:00,61.49,61.49,61.47,61.47,3100.0,52.9302,52.9302,52.913,52.913,3100.0
2010-12-30 14:05:00,61.47,61.47,61.47,61.47,0.0,52.913,52.913,52.913,52.913,0.0
2010-12-30 14:10:00,61.49,61.5,61.49,61.5,400.0,52.9302,52.9388,52.9302,52.9388,400.0
2010-12-30 14:15:00,61.5,61.5,61.5,61.5,400.0,52.9388,52.9388,52.9388,52.9388,400.0
2010-12-30 14:20:00,61.5,61.51,61.5,61.5,1300.0,52.9388,52.9474,52.9388,52.9388,1300.0
2010-12-30 14:25:00,61.49,61.52,61.49,61.52,1700.0,52.9302,52.956,52.9302,52.956,1700.0
2010-12-30 14:30:00,61.52,61.52,61.51,61.51,1900.0,52.956,52.956,52.9474,52.9474,1900.0
2010-12-30 14:35:00,61.53,61.53,61.53,61.53,400.0,52.9646,52.9646,52.9646,52.9646,400.0
2010-12-30 14:40:00,61.52,61.52,61.52,61.52,300.0,52.956,52.956,52.956,52.956,300.0
2010-12-30 14:45:00,61.51,61.51,61.51,61.51,500.0,52.9474,52.9474,52.9474,52.9474,500.0
2010-12-30 14:50:00,61.51,61.52,61.5,61.51,900.0,52.9474,52.956,52.9388,52.9474,900.0
2010-12-30 14:55:00,61.49,61.52,61.49,61.52,2300.0,52.9302,52.956,52.9302,52.956,2300.0
2010-12-30 15:00:00,61.5,61.5,61.5,61.5,600.0,52.9388,52.9388,52.9388,52.9388,600.0
2010-12-30 15:05:00,61.51,61.51,61.51,61.51,6100.0,52.9474,52.9474,52.9474,52.9474,6100.0
2010-12-30 15:10:00,61.51,61.52,61.51,61.52,5400.0,52.9474,52.956,52.9474,52.956,5400.0
2010-12-30 15:15:00,61.52,61.53,61.51,61.52,12700.0,52.956,52.9646,52.9474,52.956,12700.0
2010-12-30 15:20:00,61.5,61.53,61.5,61.51,13400.0,52.9388,52.9646,52.9388,52.9474,13400.0
2010-12-30 15:25:00,61.53,61.59,61.53,61.58,12800.0,52.9646,53.0163,52.9646,53.0077,12800.0
2010-12-30 15:30:00,61.59,61.59,61.57,61.58,10600.0,53.0163,53.0163,52.999,53.0077,10600.0
2010-12-30 15:35:00,61.57,61.58,61.56,61.57,4300.0,52.999,53.0077,52.9904,52.999,4300.0
2010-12-30 15:40:00,61.57,61.57,61.55,61.55,4100.0,52.999,52.999,52.9818,52.9818,4100.0
2010-12-30 15:45:00,61.54,61.54,61.5,61.51,4600.0,52.9732,52.9732,52.9388,52.9474,4600.0
2010-12-30 15:50:00,61.5,61.51,61.48,61.48,1500.0,52.9388,52.9474,52.9216,52.9216,1500.0
2010-12-30 15:55:00,61.49,61.51,61.49,61.49,8600.0,52.9302,52.9474,52.9302,52.9302,8600.0
2010-12-31 09:30:00,61.44,61.44,61.4,61.42,12500.0,52.8871,52.8871,52.8527,52.8699,12500.0
2010-12-31 09:35:00,61.43,61.43,61.39,61.39,5000.0,52.8785,52.8785,52.8441,52.8441,5000.0
2010-12-31 09:40:00,61.36,61.36,61.26,61.31,14600.0,52.8183,52.8183,52.7322,52.7752,14600.0
2010-12-31 09:45:00,61.28,61.28,61.24,61.26,1500.0,52.7494,52.7494,52.715,52.7322,1500.0
2010-12-31 09:50:00,61.29,61.31,61.29,61.31,700.0,52.758,52.7752,52.758,52.7752,700.0
2010-12-31 09:55:00,61.28,61.28,61.26,61.27,2200.0,52.7494,52.7494,52.7322,52.7408,2200.0
2010-12-31 10:00:00,61.28,61.29,61.27,61.28,2100.0,52.7494,52.758,52.7408,52.7494,2100.0
2010-12-31 10:05:00,61.24,61.27,61.22,61.26,1200.0,52.715,52.7408,52.6978,52.7322,1200.0
2010-12-31 10:10:00,61.29,61.31,61.29,61.3,6500.0,52.758,52.7752,52.758,52.7666,6500.0
2010-12-31 10:15:00,61.3,61.31,61.29,61.29,2000.0,52.7666,52.7752,52.758,52.758,2000.0
2010-12-31 10:20:00,61.28,61.3,61.28,61.3,1900.0,52.7494,52.7666,52.7494,52.7666,1900.0
2010-12-31 10:25:00,61.32,61.35,61.32,61.35,3200.0,52.7838,52.8097,52.7838,52.8097,3200.0
2010-12-31 10:30:00,61.33,61.35,61.33,61.33,1600.0,52.7925,52.8097,52.7925,52.7925,1600.0
2010-12-31 10:35:00,61.33,61.33,61.3,61.33,1400.0,52.7925,52.7925,52.7666,52.7925,1400.0
2010-12-31 10:40:00,61.34,61.37,61.33,61.36,8300.0,52.8011,52.8269,52.7925,52.8183,8300.0
2010-12-31 10:45:00,61.36,61.37,61.36,61.37,1200.0,52.8183,52.8269,52.8183,52.8269,1200.0
2010-12-31 10:50:00,61.37,61.38,61.36,61.37,2400.0,52.8269,52.8355,52.8183,52.8269,2400.0
2010-12-31 10:55:00,61.38,61.4,61.38,61.4,1900.0,52.8355,52.8527,52.8355,52.8527,1900.0
2010-12-31 11:00:00,61.4,61.4,61.39,61.4,1100.0,52.8527,52.8527,52.8441,52.8527,1100.0
2010-12-31 11:05:00,61.39,61.4,61.39,61.4,300.0,52.8441,52.8527,52.8441,52.8527,300.0
2010-12-31 11:10:00,61.39,61.39,61.37,61.37,4800.0,52.8441,52.8441,52.8269,52.8269,4800.0
2010-12-31 11:15:00,61.38,61.39,61.38,61.39,1400.0,52.8355,52.8441,52.8355,52.8441,1400.0
2010-12-31 11:20:00,61.4,61.42,61.38,61.42,4500.0,52.8527,52.8699,52.8355,52.8699,4500.0
2010-12-31 11:25:00,61.42,61.42,61.41,61.41,1300.0,52.8699,52.8699,52.8613,52.8613,1300.0
2010-12-31 11:30:00,61.42,61.43,61.42,61.43,400.0,52.8699,52.8785,52.8699,52.8785,400.0
2010-12-31 11:35:00,61.42,61.42,61.41,61.41,700.0,52.8699,52.8699,52.8613,52.8613,700.0
2010-12-31 11:40:00,61.4,61.41,61.4,61.4,700.0,52.8527,52.8613,52.8527,52.8527,700.0
2010-12-31 11:45:00,61.4,61.43,61.4,61.43,2200.0,52.8527,52.8785,52.8527,52.8785,2200.0
2010-12-31 11:50:00,61.43,61.43,61.4,61.4,2400.0,52.8785,52.8785,52.8527,52.8527,2400.0
2010-12-31 11:55:00,61.41,61.41,61.4,61.4,400.0,52.8613,52.8613,52.8527,52.8527,400.0
2010-12-31 12:00:00,61.39,61.41,61.39,61.41,8300.0,52.8441,52.8613,52.8441,52.8613,8300.0
2010-12-31 12:05:00,61.42,61.42,61.41,61.41,800.0,52.8699,52.8699,52.8613,52.8613,800.0
2010-12-31 12:10:00,61.42,61.42,61.42,61.42,700.0,52.8699,52.8699,52.8699,52.8699,700.0
2010-12-31 12:15:00,61.42,61.42,61.41,61.42,900.0,52.8699,52.8699,52.8613,52.8699,900.0
2010-12-31 12:20:00,61.42,61.42,61.41,61.41,700.0,52.8699,52.8699,52.8613,52.8613,700.0
2010-12-31 12:25:00,61.42,61.43,61.42,61.43,1500.0,52.8699,52.8785,52.8699,52.8785,1500.0
2010-12-31 12:30:00,61.44,61.45,61.44,61.44,1100.0,52.8871,52.8957,52.8871,52.8871,1100.0
2010-12-31 12:35:00,61.44,61.44,61.41,61.42,1500.0,52.8871,52.8871,52.8613,52.8699,1500.0
2010-12-31 12:40:00,61.41,61.41,61.39,61.39,1400.0,52.8613,52.8613,52.8441,52.8441,1400.0
2010-12-31 12:45:00,61.36,61.36,61.35,61.36,1300.0,52.8183,52.8183,52.8097,52.8183,1300.0
2010-12-31 12:50:00,61.36,61.38,61.36,61.38,1800.0,52.8183,52.8355,52.8183,52.8355,1800.0
2010-12-31 12:55:00,61.38,61.39,61.37,61.39,1600.0,52.8355,52.8441,52.8269,52.8441,1600.0
2010-12-31 13:00:00,61.38,61.4,61.38,61.38,4800.0,52.8355,52.8527,52.8355,52.8355,4800.0
2010-12-31 13:05:00,61.37,61.4,61.37,61.39,1000.0,52.8269,52.8527,52.8269,52.8441,1000.0
2010-12-31 13:10:00,61.4,61.42,61.4,61.42,700.0,52.8527,52.8699,52.8527,52.8699,700.0
2010-12-31 13:15:00,61.43,61.43,61.42,61.42,800.0,52.8785,52.8785,52.8699,52.8699,800.0
2010-12-31 13:20:00,61.42,61.43,61.42,61.42,1600.0,52.8699,52.8785,52.8699,52.8699,1600.0
2010-12-31 13:25:00,61.43,61.43,61.42,61.42,2600.0,52.8785,52.8785,52.8699,52.8699,2600.0
2010-12-31 13:30:00,61.42,61.44,61.42,61.43,10300.0,52.8699,52.8871,52.8699,52.8785,10300.0
2010-12-31 13:35:00,61.44,61.45,61.43,61.45,2000.0,52.8871,52.8957,52.8785,52.8957,2000.0
2010-12-31 13:40:00,61.45,61.45,61.43,61.43,800.0,52.8957,52.8957,52.8785,52.8785,800.0
2010-12-31 13:45:00,61.41,61.42,61.38,61.39,1800.0,52.8613,52.8699,52.8355,52.8441,1800.0
2010-12-31 13:50:00,61.4,61.4,61.38,61.4,1900.0,52.8527,52.8527,52.8355,52.8527,1900.0
2010-12-31 13:55:00,61.4,61.42,61.39,61.42,500.0,52.8527,52.8699,52.8441,52.8699,500.0
2010-12-31 14:00:00,61.4,61.4,61.39,61.4,1700.0,52.8527,52.8527,52.8441,52.8527,1700.0
2010-12-31 14:05:00,61.39,61.4,61.39,61.4,1100.0,52.8441,52.8527,52.8441,52.8527,1100.0
2010-12-31 14:10:00,61.39,61.4,61.38,61.39,2300.0,52.8441,52.8527,52.8355,52.8441,2300.0
2010-12-31 14:15:00,61.39,61.4,61.39,61.4,1800.0,52.8441,52.8527,52.8441,52.8527,1800.0
2010-12-31 14:20:00,61.39,61.4,61.38,61.4,3300.0,52.8441,52.8527,52.8355,52.8527,3300.0
2010-12-31 14:25:00,61.39,61.39,61.39,61.39,1300.0,52.8441,52.8441,52.8441,52.8441,1300.0
2010-12-31 14:30:00,61.39,61.42,61.39,61.42,5100.0,52.8441,52.8699,52.8441,52.8699,5100.0
2010-12-31 14:35:00,61.44,61.44,61.43,61.43,400.0,52.8871,52.8871,52.8785,52.8785,400.0
2010-12-31 14:40:00,61.43,61.43,61.43,61.43,700.0,52.8785,52.8785,52.8785,52.8785,700.0
2010-12-31 14:45:00,61.45,61.46,61.44,61.46,2100.0,52.8957,52.9044,52.8871,52.9044,2100.0
2010-12-31 14:50:00,61.44,61.44,61.41,61.41,300.0,52.8871,52.8871,52.8613,52.8613,300.0
2010-12-31 14:55:00,61.42,61.44,61.42,61.43,4300.0,52.8699,52.8871,52.8699,52.8785,4300.0
2010-12-31 15:00:00,61.43,61.45,61.42,61.42,6700.0,52.8785,52.8957,52.8699,52.8699,6700.0
2010-12-31 15:05:00,61.44,61.45,61.44,61.45,2200.0,52.8871,52.8957,52.8871,52.8957,2200.0
2010-12-31 15:10:00,61.43,61.43,61.41,61.41,2600.0,52.8785,52.8785,52.8613,52.8613,2600.0
2010-12-31 15:15:00,61.41,61.43,61.41,61.42,4600.0,52.8613,52.8785,52.8613,52.8699,4600.0
2010-12-31 15:20:00,61.42,61.43,61.42,61.43,1900.0,52.8699,52.8785,52.8699,52.8785,1900.0
2010-12-31 15:25:00,61.44,61.45,61.43,61.43,14200.0,52.8871,52.8957,52.8785,52.8785,14200.0
2010-12-31 15:30:00,61.44,61.45,61.44,61.44,5300.0,52.8871,52.8957,52.8871,52.8871,5300.0
2010-12-31 15:35:00,61.45,61.45,61.44,61.44,3700.0,52.8957,52.8957,52.8871,52.8871,3700.0
2010-12-31 15:40:00,61.44,61.47,61.44,61.45,2800.0,52.8871,52.913,52.8871,52.8957,2800.0
2010-12-31 15:45:00,61.45,61.45,61.31,61.31,8600.0,52.8957,52.8957,52.7752,52.7752,8600.0
2010-12-31 15:50:00,61.3,61.38,61.3,61.38,3600.0,52.7666,52.8355,52.7666,52.8355,3600.0
2010-12-31 15:55:00,61.39,61.42,61.37,61.42,4200.0,52.8441,52.8699,52.8269,52.8699,4200.0
2011-01-03 09:30:00,61.92,61.96,61.82,61.93,20700.0,53.3003,53.3348,53.2142,53.3089,20700.0
2011-01-03 09:35:00,61.92,61.98,61.91,61.98,9000.0,53.3003,53.352,53.2917,53.352,9000.0
2011-01-03 09:40:00,61.96,62.06,61.96,62.06,5000.0,53.3348,53.4208,53.3348,53.4208,5000.0
2011-01-03 09:45:00,62.07,62.12,62.06,62.12,2100.0,53.4294,53.4725,53.4208,53.4725,2100.0
2011-01-03 09:50:00,62.11,62.12,62.06,62.08,5800.0,53.4639,53.4725,53.4208,53.438,5800.0
2011-01-03 09:55:00,62.09,62.14,62.09,62.12,2400.0,53.4467,53.4897,53.4467,53.4725,2400.0
2011-01-03 10:00:00,62.09,62.12,62.05,62.07,2800.0,53.4467,53.4725,53.4122,53.4294,2800.0
2011-01-03 10:05:00,62.07,62.1,62.07,62.09,15500.0,53.4294,53.4553,53.4294,53.4467,15500.0
2011-01-03 10:10:00,62.11,62.14,62.11,62.14,2400.0,53.4639,53.4897,53.4639,53.4897,2400.0
2011-01-03 10:15:00,62.14,62.23,62.14,62.22,2600.0,53.4897,53.5672,53.4897,53.5586,2600.0
2011-01-03 10:20:00,62.22,62.23,62.2,62.2,1100.0,53.5586,53.5672,53.5413,53.5413,1100.0
2011-01-03 10:25:00,62.21,62.21,62.15,62.16,9900.0,53.55,53.55,53.4983,53.5069,9900.0
2011-01-03 10:30:00,62.16,62.17,62.14,62.17,800.0,53.5069,53.5155,53.4897,53.5155,800.0
2011-01-03 10:35:00,62.15,62.15,62.14,62.15,2100.0,53.4983,53.4983,53.4897,53.4983,2100.0
2011-01-03 10:40:00,62.15,62.21,62.15,62.19,3500.0,53.4983,53.55,53.4983,53.5327,3500.0
2011-01-03 10:45:00,62.21,62.24,62.2,62.24,4000.0,53.55,53.5758,53.5413,53.5758,4000.0
2011-01-03 10:50:00,62.23,62.27,62.23,62.23,2000.0,53.5672,53.6016,53.5672,53.5672,2000.0
2011-01-03 10:55:00,62.25,62.27,62.24,62.26,11400.0,53.5844,53.6016,53.5758,53.593,11400.0
2011-01-03 11:00:00,62.26,62.28,62.26,62.27,800.0,53.593,53.6102,53.593,53.6016,800.0
2011-01-03 11:05:00,62.27,62.28,62.25,62.26,5200.0,53.6016,53.6102,53.5844,53.593,5200.0
2011-01-03 11:10:00,62.25,62.25,62.23,62.24,3700.0,53.5844,53.5844,53.5672,53.5758,3700.0
2011-01-03 11:15:00,62.22,62.24,62.22,62.24,3200.0,53.5586,53.5758,53.5586,53.5758,3200.0
2011-01-03 11:20:00,62.24,62.28,62.24,62.28,5400.0,53.5758,53.6102,53.5758,53.6102,5400.0
2011-01-03 11:25:00,62.25,62.27,62.25,62.26,8000.0,53.5844,53.6016,53.5844,53.593,8000.0
2011-01-03 11:30:00,62.24,62.26,62.23,62.26,1700.0,53.5758,53.593,53.5672,53.593,1700.0
2011-01-03 11:35:00,62.25,62.33,62.25,62.32,4100.0,53.5844,53.6532,53.5844,53.6446,4100.0
2011-01-03 11:40:00,62.29,62.31,62.25,62.26,1400.0,53.6188,53.636,53.5844,53.593,1400.0
2011-01-03 11:45:00,62.26,62.26,62.25,62.25,3100.0,53.593,53.593,53.5844,53.5844,3100.0
2011-01-03 11:50:00,62.25,62.25,62.22,62.24,2400.0,53.5844,53.5844,53.5586,53.5758,2400.0
2011-01-03 11:55:00,62.23,62.26,62.23,62.26,3300.0,53.5672,53.593,53.5672,53.593,3300.0
2011-01-03 12:00:00,62.26,62.27,62.26,62.27,3300.0,53.593,53.6016,53.593,53.6016,3300.0
2011-01-03 12:05:00,62.26,62.28,62.26,62.28,2500.0,53.593,53.6102,53.593,53.6102,2500.0
2011-01-03 12:10:00,62.27,62.28,62.27,62.28,1100.0,53.6016,53.6102,53.6016,53.6102,1100.0
2011-01-03 12:15:00,62.27,62.28,62.27,62.28,5500.0,53.6016,53.6102,53.6016,53.6102,5500.0
2011-01-03 12:20:00,62.28,62.28,62.27,62.27,1200.0,53.6102,53.6102,53.6016,53.6016,1200.0
2011-01-03 12:25:00,62.28,62.28,62.25,62.25,4000.0,53.6102,53.6102,53.5844,53.5844,4000.0
2011-01-03 12:30:00,62.25,62.26,62.25,62.25,7800.0,53.5844,53.593,53.5844,53.5844,7800.0
2011-01-03 12:35:00,62.24,62.24,62.22,62.24,3700.0,53.5758,53.5758,53.5586,53.5758,3700.0
2011-01-03 12:40:00,62.23,62.24,62.23,62.24,500.0,53.5672,53.5758,53.5672,53.5758,500.0
2011-01-03 12:45:00,62.23,62.25,62.23,62.24,4100.0,53.5672,53.5844,53.5672,53.5758,4100.0
2011-01-03 12:50:00,62.23,62.24,62.22,62.23,6400.0,53.5672,53.5758,53.5586,53.5672,6400.0
2011-01-03 12:55:00,62.21,62.22,62.18,62.2,6200.0,53.55,53.5586,53.5241,53.5413,6200.0
2011-01-03 13:00:00,62.2,62.23,62.2,62.2,2700.0,53.5413,53.5672,53.5413,53.5413,2700.0
2011-01-03 13:05:00,62.21,62.21,62.19,62.19,4600.0,53.55,53.55,53.5327,53.5327,4600.0
2011-01-03 13:10:00,62.21,62.22,62.2,62.21,9800.0,53.55,53.5586,53.5413,53.55,9800.0
2011-01-03 13:15:00,62.22,62.23,62.2,62.2,4000.0,53.5586,53.5672,53.5413,53.5413,4000.0
2011-01-03 13:20:00,62.19,62.2,62.17,62.18,5300.0,53.5327,53.5413,53.5155,53.5241,5300.0
2011-01-03 13:25:00,62.18,62.19,62.17,62.18,3400.0,53.5241,53.5327,53.5155,53.5241,3400.0
2011-01-03 13:30:00,62.17,62.18,62.17,62.18,900.0,53.5155,53.5241,53.5155,53.5241,900.0
2011-01-03 13:35:00,62.18,62.18,62.16,62.18,2000.0,53.5241,53.5241,53.5069,53.5241,2000.0
2011-01-03 13:40:00,62.18,62.21,62.18,62.21,8900.0,53.5241,53.55,53.5241,53.55,8900.0
2011-01-03 13:45:00,62.21,62.22,62.19,62.19,2300.0,53.55,53.5586,53.5327,53.5327,2300.0
2011-01-03 13:50:00,62.2,62.21,62.19,62.2,3800.0,53.5413,53.55,53.5327,53.5413,3800.0
2011-01-03 13:55:00,62.2,62.21,62.2,62.2,4100.0,53.5413,53.55,53.5413,53.5413,4100.0
2011-01-03 14:00:00,62.2,62.24,62.2,62.22,4200.0,53.5413,53.5758,53.5413,53.5586,4200.0
2011-01-03 14:05:00,62.22,62.23,62.21,62.21,4800.0,53.5586,53.5672,53.55,53.55,4800.0
2011-01-03 14:10:00,62.19,62.22,62.17,62.18,43400.0,53.5327,53.5586,53.5155,53.5241,43400.0
2011-01-03 14:15:00,62.17,62.19,62.17,62.19,8100.0,53.5155,53.5327,53.5155,53.5327,8100.0
2011-01-03 14:20:00,62.19,62.21,62.17,62.19,8000.0,53.5327,53.55,53.5155,53.5327,8000.0
2011-01-03 14:25:00,62.19,62.19,62.16,62.16,2100.0,53.5327,53.5327,53.5069,53.5069,2100.0
2011-01-03 14:30:00,62.16,62.16,62.12,62.12,6300.0,53.5069,53.5069,53.4725,53.4725,6300.0
2011-01-03 14:35:00,62.12,62.13,62.12,62.12,3300.0,53.4725,53.4811,53.4725,53.4725,3300.0
2011-01-03 14:40:00,62.13,62.14,62.09,62.14,4600.0,53.4811,53.4897,53.4467,53.4897,4600.0
2011-01-03 14:45:00,62.14,62.16,62.13,62.13,3000.0,53.4897,53.5069,53.4811,53.4811,3000.0
2011-01-03 14:50:00,62.13,62.15,62.13,62.13,6600.0,53.4811,53.4983,53.4811,53.4811,6600.0
2011-01-03 14:55:00,62.12,62.14,62.11,62.12,5600.0,53.4725,53.4897,53.4639,53.4725,5600.0
2011-01-03 15:00:00,62.13,62.13,62.09,62.09,11700.0,53.4811,53.4811,53.4467,53.4467,11700.0
2011-01-03 15:05:00,62.07,62.07,62.03,62.04,8200.0,53.4294,53.4294,53.395,53.4036,8200.0
2011-01-03 15:10:00,62.05,62.07,62.02,62.03,7100.0,53.4122,53.4294,53.3864,53.395,7100.0
2011-01-03 15:15:00,62.03,62.04,62.0,62.03,20200.0,53.395,53.4036,53.3692,53.395,20200.0
2011-01-03 15:20:00,62.03,62.03,61.99,62.0,3500.0,53.395,53.395,53.3606,53.3692,3500.0
2011-01-03 15:25:00,62.0,62.02,62.0,62.01,3000.0,53.3692,53.3864,53.3692,53.3778,3000.0
2011-01-03 15:30:00,62.02,62.06,62.01,62.06,3900.0,53.3864,53.4208,53.3778,53.4208,3900.0
2011-01-03 15:35:00,62.06,62.08,62.01,62.01,11100.0,53.4208,53.438,53.3778,53.3778,11100.0
2011-01-03 15:40:00,62.01,62.04,61.97,61.97,20200.0,53.3778,53.4036,53.3434,53.3434,20200.0
2011-01-03 15:45:00,61.99,62.06,61.99,62.05,7000.0,53.3606,53.4208,53.3606,53.4122,7000.0
2011-01-03 15:50:00,62.07,62.1,62.02,62.02,9200.0,53.4294,53.4553,53.3864,53.3864,9200.0
2011-01-03 15:55:00,62.03,62.03,61.97,61.99,4900.0,53.395,53.395,53.3434,53.3606,4900.0
2011-01-04 09:30:00,62.23,62.24,62.09,62.1,39200.0,53.5672,53.5758,53.4467,53.4553,39200.0
2011-01-04 09:35:00,62.1,62.12,62.06,62.06,16600.0,53.4553,53.4725,53.4208,53.4208,16600.0
2011-01-04 09:40:00,62.06,62.08,61.99,62.0,12500.0,53.4208,53.438,53.3606,53.3692,12500.0
2011-01-04 09:45:00,61.98,62.01,61.97,61.99,15800.0,53.352,53.3778,53.3434,53.3606,15800.0
2011-01-04 09:50:00,61.95,61.98,61.93,61.93,8900.0,53.3261,53.352,53.3089,53.3089,8900.0
2011-01-04 09:55:00,61.94,61.97,61.94,61.94,10400.0,53.3175,53.3434,53.3175,53.3175,10400.0
2011-01-04 10:00:00,61.93,61.97,61.9,61.94,4600.0,53.3089,53.3434,53.2831,53.3175,4600.0
2011-01-04 10:05:00,61.95,61.95,61.9,61.9,400.0,53.3261,53.3261,53.2831,53.2831,400.0
2011-01-04 10:10:00,61.91,61.91,61.88,61.88,6100.0,53.2917,53.2917,53.2659,53.2659,6100.0
2011-01-04 10:15:00,61.89,61.89,61.86,61.89,5900.0,53.2745,53.2745,53.2487,53.2745,5900.0
2011-01-04 10:20:00,61.91,61.96,61.9,61.96,3000.0,53.2917,53.3348,53.2831,53.3348,3000.0
2011-01-04 10:25:00,61.96,61.96,61.89,61.89,2300.0,53.3348,53.3348,53.2745,53.2745,2300.0
2011-01-04 10:30:00,61.91,61.93,61.88,61.88,1800.0,53.2917,53.3089,53.2659,53.2659,1800.0
2011-01-04 10:35:00,61.87,61.89,61.86,61.87,4000.0,53.2573,53.2745,53.2487,53.2573,4000.0
2011-01-04 10:40:00,61.87,61.87,61.84,61.86,2300.0,53.2573,53.2573,53.2315,53.2487,2300.0
2011-01-04 10:45:00,61.83,61.83,61.8,61.8,3400.0,53.2229,53.2229,53.197,53.197,3400.0
2011-01-04 10:50:00,61.8,61.8,61.76,61.78,3300.0,53.197,53.197,53.1626,53.1798,3300.0
2011-01-04 10:55:00,61.78,61.79,61.74,61.74,3900.0,53.1798,53.1884,53.1454,53.1454,3900.0
2011-01-04 11:00:00,61.75,61.75,61.74,61.75,800.0,53.154,53.154,53.1454,53.154,800.0
2011-01-04 11:05:00,61.68,61.7,61.62,61.63,4500.0,53.0937,53.1109,53.0421,53.0507,4500.0
2011-01-04 11:10:00,61.64,61.67,61.61,61.67,3800.0,53.0593,53.0851,53.0335,53.0851,3800.0
2011-01-04 11:15:00,61.64,61.68,61.64,61.68,2700.0,53.0593,53.0937,53.0593,53.0937,2700.0
2011-01-04 11:20:00,61.68,61.7,61.68,61.69,3800.0,53.0937,53.1109,53.0937,53.1023,3800.0
2011-01-04 11:25:00,61.71,61.71,61.63,61.65,3900.0,53.1196,53.1196,53.0507,53.0679,3900.0
2011-01-04 11:30:00,61.64,61.66,61.63,61.66,3500.0,53.0593,53.0765,53.0507,53.0765,3500.0
2011-01-04 11:35:00,61.67,61.7,61.65,61.69,4200.0,53.0851,53.1109,53.0679,53.1023,4200.0
2011-01-04 11:40:00,61.7,61.7,61.69,61.69,1000.0,53.1109,53.1109,53.1023,53.1023,1000.0
2011-01-04 11:45:00,61.69,61.69,61.64,61.65,3900.0,53.1023,53.1023,53.0593,53.0679,3900.0
2011-01-04 11:50:00,61.65,61.66,61.64,61.66,800.0,53.0679,53.0765,53.0593,53.0765,800.0
2011-01-04 11:55:00,61.67,61.67,61.59,61.6,5800.0,53.0851,53.0851,53.0163,53.0249,5800.0
2011-01-04 12:00:00,61.59,61.61,61.58,61.6,4000.0,53.0163,53.0335,53.0077,53.0249,4000.0
2011-01-04 12:05:00,61.58,61.58,61.52,61.52,3800.0,53.0077,53.0077,52.956,52.956,3800.0
2011-01-04 12:10:00,61.52,61.54,61.52,61.53,2500.0,52.956,52.9732,52.956,52.9646,2500.0
2011-01-04 12:15:00,61.55,61.55,61.52,61.53,4400.0,52.9818,52.9818,52.956,52.9646,4400.0
2011-01-04 12:20:00,61.54,61.55,61.5,61.51,4200.0,52.9732,52.9818,52.9388,52.9474,4200.0
2011-01-04 12:25:00,61.5,61.5,61.44,61.46,8400.0,52.9388,52.9388,52.8871,52.9044,8400.0
2011-01-04 12:30:00,61.44,61.46,61.44,61.45,6000.0,52.8871,52.9044,52.8871,52.8957,6000.0
2011-01-04 12:35:00,61.46,61.47,61.45,61.45,500.0,52.9044,52.913,52.8957,52.8957,500.0
2011-01-04 12:40:00,61.44,61.44,61.43,61.43,1300.0,52.8871,52.8871,52.8785,52.8785,1300.0
2011-01-04 12:45:00,61.41,61.41,61.39,61.41,3500.0,52.8613,52.8613,52.8441,52.8613,3500.0
2011-01-04 12:50:00,61.45,61.45,61.41,61.41,2500.0,52.8957,52.8957,52.8613,52.8613,2500.0
2011-01-04 12:55:00,61.45,61.45,61.45,61.45,5300.0,52.8957,52.8957,52.8957,52.8957,5300.0
2011-01-04 13:00:00,61.46,61.48,61.46,61.48,8000.0,52.9044,52.9216,52.9044,52.9216,8000.0
2011-01-04 13:05:00,61.49,61.49,61.46,61.47,3600.0,52.9302,52.9302,52.9044,52.913,3600.0
2011-01-04 13:10:00,61.49,61.5,61.49,61.5,6900.0,52.9302,52.9388,52.9302,52.9388,6900.0
2011-01-04 13:15:00,61.5,61.56,61.5,61.54,12400.0,52.9388,52.9904,52.9388,52.9732,12400.0
2011-01-04 13:20:00,61.55,61.56,61.53,61.54,5000.0,52.9818,52.9904,52.9646,52.9732,5000.0
2011-01-04 13:25:00,61.54,61.55,61.53,61.55,1300.0,52.9732,52.9818,52.9646,52.9818,1300.0
2011-01-04 13:30:00,61.57,61.57,61.55,61.55,1800.0,52.999,52.999,52.9818,52.9818,1800.0
2011-01-04 13:35:00,61.57,61.57,61.57,61.57,400.0,52.999,52.999,52.999,52.999,400.0
2011-01-04 13:40:00,61.58,61.58,61.56,61.56,4100.0,53.0077,53.0077,52.9904,52.9904,4100.0
2011-01-04 13:45:00,61.6,61.6,61.57,61.58,12000.0,53.0249,53.0249,52.999,53.0077,12000.0
2011-01-04 13:50:00,61.57,61.57,61.57,61.57,1200.0,52.999,52.999,52.999,52.999,1200.0
2011-01-04 13:55:00,61.57,61.6,61.57,61.59,3100.0,52.999,53.0249,52.999,53.0163,3100.0
2011-01-04 14:00:00,61.59,61.59,61.56,61.58,1400.0,53.0163,53.0163,52.9904,53.0077,1400.0
2011-01-04 14:05:00,61.6,61.66,61.6,61.66,2600.0,53.0249,53.0765,53.0249,53.0765,2600.0
2011-01-04 14:10:00,61.65,61.67,61.64,61.67,900.0,53.0679,53.0851,53.0593,53.0851,900.0
2011-01-04 14:15:00,61.67,61.69,61.65,61.69,12600.0,53.0851,53.1023,53.0679,53.1023,12600.0
2011-01-04 14:20:00,61.68,61.74,61.68,61.74,7000.0,53.0937,53.1454,53.0937,53.1454,7000.0
2011-01-04 14:25:00,61.72,61.75,61.71,61.74,6600.0,53.1282,53.154,53.1196,53.1454,6600.0
2011-01-04 14:30:00,61.73,61.73,61.7,61.72,7500.0,53.1368,53.1368,53.1109,53.1282,7500.0
2011-01-04 14:35:00,61.73,61.73,61.69,61.7,2700.0,53.1368,53.1368,53.1023,53.1109,2700.0
2011-01-04 14:40:00,61.68,61.73,61.68,61.7,5200.0,53.0937,53.1368,53.0937,53.1109,5200.0
2011-01-04 14:45:00,61.7,61.7,61.7,61.7,800.0,53.1109,53.1109,53.1109,53.1109,800.0
2011-01-04 14:50:00,61.69,61.71,61.69,61.71,2500.0,53.1023,53.1196,53.1023,53.1196,2500.0
2011-01-04 14:55:00,61.69,61.69,61.69,61.69,2200.0,53.1023,53.1023,53.1023,53.1023,2200.0
2011-01-04 15:00:00,61.69,61.7,61.68,61.68,3100.0,53.1023,53.1109,53.0937,53.0937,3100.0
2011-01-04 15:05:00,61.68,61.68,61.64,61.65,7200.0,53.0937,53.0937,53.0593,53.0679,7200.0
2011-01-04 15:10:00,61.66,61.67,61.64,61.67,2000.0,53.0765,53.0851,53.0593,53.0851,2000.0
2011-01-04 15:15:00,61.66,61.67,61.66,61.66,1300.0,53.0765,53.0851,53.0765,53.0765,1300.0
2011-01-04 15:20:00,61.67,61.72,61.66,61.72,11500.0,53.0851,53.1282,53.0765,53.1282,11500.0
2011-01-04 15:25:00,61.75,61.78,61.73,61.73,24500.0,53.154,53.1798,53.1368,53.1368,24500.0
2011-01-04 15:30:00,61.73,61.73,61.66,61.67,4600.0,53.1368,53.1368,53.0765,53.0851,4600.0
2011-01-04 15:35:00,61.68,61.7,61.67,61.69,12600.0,53.0937,53.1109,53.0851,53.1023,12600.0
2011-01-04 15:40:00,61.69,61.7,61.66,61.7,5000.0,53.1023,53.1109,53.0765,53.1109,5000.0
2011-01-04 15:45:00,61.72,61.72,61.69,61.71,9400.0,53.1282,53.1282,53.1023,53.1196,9400.0
2011-01-04 15:50:00,61.71,61.72,61.69,61.69,15800.0,53.1196,53.1282,53.1023,53.1023,15800.0
2011-01-04 15:55:00,61.7,61.75,61.7,61.74,11000.0,53.1109,53.154,53.1109,53.1454,11000.0
2011-01-05 09:30:00,61.61,61.61,61.5,61.61,24900.0,53.0335,53.0335,52.9388,53.0335,24900.0
2011-01-05 09:35:00,61.6,61.61,61.57,61.59,16500.0,53.0249,53.0335,52.999,53.0163,16500.0
2011-01-05 09:40:00,61.61,61.64,61.58,61.58,6000.0,53.0335,53.0593,53.0077,53.0077,6000.0
2011-01-05 09:45:00,61.6,61.65,61.6,61.65,1300.0,53.0249,53.0679,53.0249,53.0679,1300.0
2011-01-05 09:50:00,61.64,61.66,61.64,61.66,800.0,53.0593,53.0765,53.0593,53.0765,800.0
2011-01-05 09:55:00,61.64,61.64,61.63,61.63,500.0,53.0593,53.0593,53.0507,53.0507,500.0
2011-01-05 10:00:00,61.65,61.68,61.64,61.68,3200.0,53.0679,53.0937,53.0593,53.0937,3200.0
2011-01-05 10:05:00,61.71,61.78,61.71,61.77,3000.0,53.1196,53.1798,53.1196,53.1712,3000.0
2011-01-05 10:10:00,61.77,61.79,61.74,61.76,10400.0,53.1712,53.1884,53.1454,53.1626,10400.0
2011-01-05 10:15:00,61.78,61.79,61.73,61.78,6700.0,53.1798,53.1884,53.1368,53.1798,6700.0
2011-01-05 10:20:00,61.8,61.81,61.76,61.76,3100.0,53.197,53.2056,53.1626,53.1626,3100.0
2011-01-05 10:25:00,61.76,61.77,61.73,61.76,4500.0,53.1626,53.1712,53.1368,53.1626,4500.0
2011-01-05 10:30:00,61.74,61.74,61.69,61.69,1100.0,53.1454,53.1454,53.1023,53.1023,1100.0
2011-01-05 10:35:00,61.71,61.76,61.7,61.76,2200.0,53.1196,53.1626,53.1109,53.1626,2200.0
2011-01-05 10:40:00,61.76,61.78,61.76,61.78,500.0,53.1626,53.1798,53.1626,53.1798,500.0
2011-01-05 10:45:00,61.77,61.84,61.77,61.82,3100.0,53.1712,53.2315,53.1712,53.2142,3100.0
2011-01-05 10:50:00,61.85,61.85,61.82,61.83,2800.0,53.2401,53.2401,53.2142,53.2229,2800.0
2011-01-05 10:55:00,61.82,61.83,61.81,61.81,2600.0,53.2142,53.2229,53.2056,53.2056,2600.0
2011-01-05 11:00:00,61.81,61.81,61.79,61.8,300.0,53.2056,53.2056,53.1884,53.197,300.0
2011-01-05 11:05:00,61.81,61.88,61.8,61.86,4600.0,53.2056,53.2659,53.197,53.2487,4600.0
2011-01-05 11:10:00,61.89,61.89,61.86,61.87,2000.0,53.2745,53.2745,53.2487,53.2573,2000.0
2011-01-05 11:15:00,61.88,61.89,61.86,61.89,3700.0,53.2659,53.2745,53.2487,53.2745,3700.0
2011-01-05 11:20:00,61.9,61.97,61.9,61.97,2700.0,53.2831,53.3434,53.2831,53.3434,2700.0
2011-01-05 11:25:00,61.97,62.0,61.97,61.99,2000.0,53.3434,53.3692,53.3434,53.3606,2000.0
2011-01-05 11:30:00,62.0,62.05,62.0,62.03,4300.0,53.3692,53.4122,53.3692,53.395,4300.0
2011-01-05 11:35:00,62.03,62.07,62.03,62.07,5200.0,53.395,53.4294,53.395,53.4294,5200.0
2011-01-05 11:40:00,62.07,62.07,62.0,62.0,2700.0,53.4294,53.4294,53.3692,53.3692,2700.0
2011-01-05 11:45:00,62.01,62.02,61.98,61.99,5000.0,53.3778,53.3864,53.352,53.3606,5000.0
2011-01-05 11:50:00,62.0,62.02,61.99,61.99,900.0,53.3692,53.3864,53.3606,53.3606,900.0
2011-01-05 11:55:00,61.99,62.01,61.99,62.01,1700.0,53.3606,53.3778,53.3606,53.3778,1700.0
2011-01-05 12:00:00,62.01,62.01,61.98,62.01,1600.0,53.3778,53.3778,53.352,53.3778,1600.0
2011-01-05 12:05:00,62.01,62.05,62.01,62.05,7700.0,53.3778,53.4122,53.3778,53.4122,7700.0
2011-01-05 12:10:00,62.07,62.07,62.03,62.03,3600.0,53.4294,53.4294,53.395,53.395,3600.0
2011-01-05 12:15:00,62.03,62.05,62.01,62.05,3200.0,53.395,53.4122,53.3778,53.4122,3200.0
2011-01-05 12:20:00,62.05,62.05,62.01,62.04,2300.0,53.4122,53.4122,53.3778,53.4036,2300.0
2011-01-05 12:25:00,62.04,62.08,62.04,62.07,2000.0,53.4036,53.438,53.4036,53.4294,2000.0
2011-01-05 12:30:00,62.07,62.09,62.06,62.09,3100.0,53.4294,53.4467,53.4208,53.4467,3100.0
2011-01-05 12:35:00,62.09,62.11,62.07,62.07,3500.0,53.4467,53.4639,53.4294,53.4294,3500.0
2011-01-05 12:40:00,62.07,62.08,62.07,62.07,600.0,53.4294,53.438,53.4294,53.4294,600.0
2011-01-05 12:45:00,62.08,62.08,62.05,62.07,5300.0,53.438,53.438,53.4122,53.4294,5300.0
2011-01-05 12:50:00,62.08,62.1,62.08,62.1,1100.0,53.438,53.4553,53.438,53.4553,1100.0
2011-01-05 12:55:00,62.09,62.09,62.08,62.08,6100.0,53.4467,53.4467,53.438,53.438,6100.0
2011-01-05 13:00:00,62.09,62.09,62.06,62.07,2100.0,53.4467,53.4467,53.4208,53.4294,2100.0
2011-01-05 13:05:00,62.05,62.06,62.05,62.06,1300.0,53.4122,53.4208,53.4122,53.4208,1300.0
2011-01-05 13:10:00,62.07,62.07,62.04,62.07,1200.0,53.4294,53.4294,53.4036,53.4294,1200.0
2011-01-05 13:15:00,62.05,62.06,62.02,62.04,1200.0,53.4122,53.4208,53.3864,53.4036,1200.0
2011-01-05 13:20:00,62.04,62.06,62.03,62.04,3400.0,53.4036,53.4208,53.395,53.4036,3400.0
2011-01-05 13:25:00,62.03,62.06,62.03,62.05,11700.0,53.395,53.4208,53.395,53.4122,11700.0
2011-01-05 13:30:00,62.04,62.05,62.04,62.05,4400.0,53.4036,53.4122,53.4036,53.4122,4400.0
2011-01-05 13:35:00,62.05,62.08,62.04,62.08,11100.0,53.4122,53.438,53.4036,53.438,11100.0
2011-01-05 13:40:00,62.07,62.08,62.06,62.08,800.0,53.4294,53.438,53.4208,53.438,800.0
2011-01-05 13:45:00,62.08,62.12,62.08,62.1,56500.0,53.438,53.4725,53.438,53.4553,56500.0
2011-01-05 13:50:00,62.1,62.1,62.07,62.08,2000.0,53.4553,53.4553,53.4294,53.438,2000.0
2011-01-05 13:55:00,62.09,62.1,62.08,62.1,3100.0,53.4467,53.4553,53.438,53.4553,3100.0
2011-01-05 14:00:00,62.11,62.11,62.07,62.1,6000.0,53.4639,53.4639,53.4294,53.4553,6000.0
2011-01-05 14:05:00,62.1,62.12,62.1,62.1,4500.0,53.4553,53.4725,53.4553,53.4553,4500.0
2011-01-05 14:10:00,62.11,62.11,62.07,62.1,7200.0,53.4639,53.4639,53.4294,53.4553,7200.0
2011-01-05 14:15:00,62.1,62.14,62.09,62.14,8700.0,53.4553,53.4897,53.4467,53.4897,8700.0
2011-01-05 14:20:00,62.13,62.13,62.11,62.12,3200.0,53.4811,53.4811,53.4639,53.4725,3200.0
2011-01-05 14:25:00,62.08,62.09,62.06,62.06,4100.0,53.438,53.4467,53.4208,53.4208,4100.0
2011-01-05 14:30:00,62.07,62.07,62.04,62.05,13700.0,53.4294,53.4294,53.4036,53.4122,13700.0
2011-01-05 14:35:00,62.06,62.06,62.04,62.05,3400.0,53.4208,53.4208,53.4036,53.4122,3400.0
2011-01-05 14:40:00,62.05,62.07,62.04,62.06,1300.0,53.4122,53.4294,53.4036,53.4208,1300.0
2011-01-05 14:45:00,62.06,62.08,62.05,62.06,10600.0,53.4208,53.438,53.4122,53.4208,10600.0
2011-01-05 14:50:00,62.06,62.08,62.06,62.08,7800.0,53.4208,53.438,53.4208,53.438,7800.0
2011-01-05 14:55:00,62.06,62.08,62.05,62.08,5000.0,53.4208,53.438,53.4122,53.438,5000.0
2011-01-05 15:00:00,62.09,62.11,62.08,62.09,3900.0,53.4467,53.4639,53.438,53.4467,3900.0
2011-01-05 15:05:00,62.1,62.12,62.09,62.11,8100.0,53.4553,53.4725,53.4467,53.4639,8100.0
2011-01-05 15:10:00,62.11,62.15,62.11,62.11,7700.0,53.4639,53.4983,53.4639,53.4639,7700.0
2011-01-05 15:15:00,62.11,62.14,62.11,62.14,11500.0,53.4639,53.4897,53.4639,53.4897,11500.0
2011-01-05 15:20:00,62.13,62.13,62.1,62.1,4900.0,53.4811,53.4811,53.4553,53.4553,4900.0
2011-01-05 15:25:00,62.12,62.12,62.08,62.09,3600.0,53.4725,53.4725,53.438,53.4467,3600.0
2011-01-05 15:30:00,62.09,62.12,62.08,62.1,8700.0,53.4467,53.4725,53.438,53.4553,8700.0
2011-01-05 15:35:00,62.11,62.11,62.09,62.11,4200.0,53.4639,53.4639,53.4467,53.4639,4200.0
2011-01-05 15:40:00,62.1,62.11,62.05,62.06,2400.0,53.4553,53.4639,53.4122,53.4208,2400.0
2011-01-05 15:45:00,62.07,62.12,62.07,62.12,4200.0,53.4294,53.4725,53.4294,53.4725,4200.0
2011-01-05 15:50:00,62.12,62.12,62.09,62.11,9600.0,53.4725,53.4725,53.4467,53.4639,9600.0
2011-01-05 15:55:00,62.1,62.11,62.09,62.11,5700.0,53.4553,53.4639,53.4467,53.4639,5700.0
2011-01-06 09:30:00,62.21,62.21,62.09,62.09,14100.0,53.55,53.55,53.4467,53.4467,14100.0
2011-01-06 09:35:00,62.06,62.08,62.05,62.05,2000.0,53.4208,53.438,53.4122,53.4122,2000.0
2011-01-06 09:40:00,62.02,62.06,62.01,62.06,1900.0,53.3864,53.4208,53.3778,53.4208,1900.0
2011-01-06 09:45:00,62.09,62.13,62.09,62.13,500.0,53.4467,53.4811,53.4467,53.4811,500.0
2011-01-06 09:50:00,62.13,62.14,62.11,62.14,2800.0,53.4811,53.4897,53.4639,53.4897,2800.0
2011-01-06 09:55:00,62.14,62.15,62.09,62.09,1000.0,53.4897,53.4983,53.4467,53.4467,1000.0
2011-01-06 10:00:00,62.08,62.14,62.08,62.1,4800.0,53.438,53.4897,53.438,53.4553,4800.0
2011-01-06 10:05:00,62.1,62.11,62.09,62.1,4400.0,53.4553,53.4639,53.4467,53.4553,4400.0
2011-01-06 10:10:00,62.07,62.1,62.07,62.08,4600.0,53.4294,53.4553,53.4294,53.438,4600.0
2011-01-06 10:15:00,62.07,62.1,62.07,62.09,3400.0,53.4294,53.4553,53.4294,53.4467,3400.0
2011-01-06 10:20:00,62.1,62.15,62.1,62.15,12400.0,53.4553,53.4983,53.4553,53.4983,12400.0
2011-01-06 10:25:00,62.16,62.19,62.16,62.16,5500.0,53.5069,53.5327,53.5069,53.5069,5500.0
2011-01-06 10:30:00,62.18,62.18,62.16,62.17,5000.0,53.5241,53.5241,53.5069,53.5155,5000.0
2011-01-06 10:35:00,62.17,62.21,62.17,62.2,19400.0,53.5155,53.55,53.5155,53.5413,19400.0
2011-01-06 10:40:00,62.2,62.2,62.17,62.17,2300.0,53.5413,53.5413,53.5155,53.5155,2300.0
2011-01-06 10:45:00,62.19,62.19,62.16,62.16,3700.0,53.5327,53.5327,53.5069,53.5069,3700.0
2011-01-06 10:50:00,62.14,62.15,62.07,62.08,1300.0,53.4897,53.4983,53.4294,53.438,1300.0
2011-01-06 10:55:00,62.08,62.08,62.04,62.06,1000.0,53.438,53.438,53.4036,53.4208,1000.0
2011-01-06 11:00:00,62.07,62.07,61.94,61.95,16400.0,53.4294,53.4294,53.3175,53.3261,16400.0
2011-01-06 11:05:00,61.94,61.94,61.86,61.87,12300.0,53.3175,53.3175,53.2487,53.2573,12300.0
2011-01-06 11:10:00,61.88,61.91,61.88,61.91,3500.0,53.2659,53.2917,53.2659,53.2917,3500.0
2011-01-06 11:15:00,61.92,61.97,61.92,61.96,4200.0,53.3003,53.3434,53.3003,53.3348,4200.0
2011-01-06 11:20:00,61.98,61.98,61.97,61.97,200.0,53.352,53.352,53.3434,53.3434,200.0
2011-01-06 11:25:00,61.98,62.01,61.98,61.98,900.0,53.352,53.3778,53.352,53.352,900.0
2011-01-06 11:30:00,62.0,62.03,62.0,62.02,2200.0,53.3692,53.395,53.3692,53.3864,2200.0
2011-01-06 11:35:00,62.02,62.02,61.98,61.98,1100.0,53.3864,53.3864,53.352,53.352,1100.0
2011-01-06 11:40:00,61.96,61.96,61.93,61.96,6600.0,53.3348,53.3348,53.3089,53.3348,6600.0
2011-01-06 11:45:00,61.96,61.96,61.96,61.96,500.0,53.3348,53.3348,53.3348,53.3348,500.0
2011-01-06 11:50:00,62.0,62.02,62.0,62.0,1800.0,53.3692,53.3864,53.3692,53.3692,1800.0
2011-01-06 11:55:00,62.0,62.02,61.98,61.98,1400.0,53.3692,53.3864,53.352,53.352,1400.0
2011-01-06 12:00:00,61.99,62.0,61.96,61.96,5100.0,53.3606,53.3692,53.3348,53.3348,5100.0
2011-01-06 12:05:00,61.94,61.94,61.93,61.93,2200.0,53.3175,53.3175,53.3089,53.3089,2200.0
2011-01-06 12:10:00,61.93,61.96,61.93,61.96,800.0,53.3089,53.3348,53.3089,53.3348,800.0
2011-01-06 12:15:00,61.95,61.96,61.94,61.96,5800.0,53.3261,53.3348,53.3175,53.3348,5800.0
2011-01-06 12:20:00,61.95,61.95,61.93,61.93,600.0,53.3261,53.3261,53.3089,53.3089,600.0
2011-01-06 12:25:00,61.96,61.96,61.96,61.96,1200.0,53.3348,53.3348,53.3348,53.3348,1200.0
2011-01-06 12:30:00,61.93,61.96,61.93,61.96,5100.0,53.3089,53.3348,53.3089,53.3348,5100.0
2011-01-06 12:35:00,61.95,61.96,61.94,61.94,1300.0,53.3261,53.3348,53.3175,53.3175,1300.0
2011-01-06 12:40:00,61.94,61.99,61.94,61.99,1200.0,53.3175,53.3606,53.3175,53.3606,1200.0
2011-01-06 12:45:00,62.0,62.03,62.0,62.03,1700.0,53.3692,53.395,53.3692,53.395,1700.0
2011-01-06 12:50:00,62.01,62.01,62.01,62.01,1600.0,53.3778,53.3778,53.3778,53.3778,1600.0
2011-01-06 12:55:00,62.02,62.02,62.0,62.0,600.0,53.3864,53.3864,53.3692,53.3692,600.0
2011-01-06 13:00:00,62.01,62.01,61.95,61.95,4000.0,53.3778,53.3778,53.3261,53.3261,4000.0
2011-01-06 13:05:00,61.95,61.95,61.95,61.95,2200.0,53.3261,53.3261,53.3261,53.3261,2200.0
2011-01-06 13:10:00,61.95,61.95,61.93,61.95,1700.0,53.3261,53.3261,53.3089,53.3261,1700.0
2011-01-06 13:15:00,61.95,61.98,61.95,61.97,1900.0,53.3261,53.352,53.3261,53.3434,1900.0
2011-01-06 13:20:00,61.97,61.98,61.97,61.97,800.0,53.3434,53.352,53.3434,53.3434,800.0
2011-01-06 13:25:00,61.96,61.96,61.94,61.94,9900.0,53.3348,53.3348,53.3175,53.3175,9900.0
2011-01-06 13:30:00,61.96,61.97,61.96,61.96,1600.0,53.3348,53.3434,53.3348,53.3348,1600.0
2011-01-06 13:35:00,61.95,61.98,61.94,61.98,900.0,53.3261,53.352,53.3175,53.352,900.0
2011-01-06 13:40:00,61.99,62.0,61.98,62.0,1700.0,53.3606,53.3692,53.352,53.3692,1700.0
2011-01-06 13:45:00,62.01,62.03,62.01,62.02,1100.0,53.3778,53.395,53.3778,53.3864,1100.0
2011-01-06 13:50:00,62.03,62.06,62.02,62.05,1100.0,53.395,53.4208,53.3864,53.4122,1100.0
2011-01-06 13:55:00,62.06,62.09,62.04,62.08,1300.0,53.4208,53.4467,53.4036,53.438,1300.0
2011-01-06 14:00:00,62.13,62.13,62.09,62.09,1000.0,53.4811,53.4811,53.4467,53.4467,1000.0
2011-01-06 14:05:00,62.09,62.11,62.08,62.1,2900.0,53.4467,53.4639,53.438,53.4553,2900.0
2011-01-06 14:10:00,62.09,62.09,62.06,62.07,2900.0,53.4467,53.4467,53.4208,53.4294,2900.0
2011-01-06 14:15:00,62.07,62.1,62.07,62.09,3500.0,53.4294,53.4553,53.4294,53.4467,3500.0
2011-01-06 14:20:00,62.07,62.08,62.06,62.07,7800.0,53.4294,53.438,53.4208,53.4294,7800.0
2011-01-06 14:25:00,62.09,62.09,62.07,62.07,2100.0,53.4467,53.4467,53.4294,53.4294,2100.0
2011-01-06 14:30:00,62.07,62.08,62.05,62.05,1400.0,53.4294,53.438,53.4122,53.4122,1400.0
2011-01-06 14:35:00,62.05,62.07,62.05,62.05,500.0,53.4122,53.4294,53.4122,53.4122,500.0
2011-01-06 14:40:00,62.04,62.04,61.97,61.98,7200.0,53.4036,53.4036,53.3434,53.352,7200.0
2011-01-06 14:45:00,61.98,62.0,61.93,61.94,2200.0,53.352,53.3692,53.3089,53.3175,2200.0
2011-01-06 14:50:00,61.91,61.98,61.91,61.97,5700.0,53.2917,53.352,53.2917,53.3434,5700.0
2011-01-06 14:55:00,61.96,61.99,61.94,61.97,1800.0,53.3348,53.3606,53.3175,53.3434,1800.0
2011-01-06 15:00:00,61.97,61.98,61.95,61.98,1800.0,53.3434,53.352,53.3261,53.352,1800.0
2011-01-06 15:05:00,61.97,62.01,61.97,62.01,3100.0,53.3434,53.3778,53.3434,53.3778,3100.0
2011-01-06 15:10:00,62.01,62.03,61.99,62.01,3400.0,53.3778,53.395,53.3606,53.3778,3400.0
2011-01-06 15:15:00,62.05,62.05,61.98,61.98,19700.0,53.4122,53.4122,53.352,53.352,19700.0
2011-01-06 15:20:00,61.97,61.98,61.92,61.92,3900.0,53.3434,53.352,53.3003,53.3003,3900.0
2011-01-06 15:25:00,61.91,61.96,61.87,61.95,12700.0,53.2917,53.3348,53.2573,53.3261,12700.0
2011-01-06 15:30:00,61.95,61.96,61.93,61.95,5100.0,53.3261,53.3348,53.3089,53.3261,5100.0
2011-01-06 15:35:00,61.94,62.02,61.93,61.99,8000.0,53.3175,53.3864,53.3089,53.3606,8000.0
2011-01-06 15:40:00,62.01,62.03,61.99,62.01,5000.0,53.3778,53.395,53.3606,53.3778,5000.0
2011-01-06 15:45:00,62.03,62.05,62.02,62.02,12000.0,53.395,53.4122,53.3864,53.3864,12000.0
2011-01-06 15:50:00,62.03,62.07,62.03,62.05,1100.0,53.395,53.4294,53.395,53.4122,1100.0
2011-01-06 15:55:00,62.04,62.07,62.04,62.04,12300.0,53.4036,53.4294,53.4036,53.4036,12300.0
2011-01-07 09:30:00,62.18,62.18,62.06,62.12,30400.0,53.5241,53.5241,53.4208,53.4725,30400.0
2011-01-07 09:35:00,62.17,62.21,62.11,62.11,3500.0,53.5155,53.55,53.4639,53.4639,3500.0
2011-01-07 09:40:00,62.06,62.06,62.03,62.05,900.0,53.4208,53.4208,53.395,53.4122,900.0
2011-01-07 09:45:00,62.08,62.08,61.97,61.97,3800.0,53.438,53.438,53.3434,53.3434,3800.0
2011-01-07 09:50:00,61.96,61.96,61.91,61.95,7200.0,53.3348,53.3348,53.2917,53.3261,7200.0
2011-01-07 09:55:00,62.02,62.02,61.95,61.98,1700.0,53.3864,53.3864,53.3261,53.352,1700.0
2011-01-07 10:00:00,61.96,62.03,61.96,62.03,9700.0,53.3348,53.395,53.3348,53.395,9700.0
2011-01-07 10:05:00,62.04,62.07,62.02,62.05,5200.0,53.4036,53.4294,53.3864,53.4122,5200.0
2011-01-07 10:10:00,62.09,62.12,62.08,62.11,10800.0,53.4467,53.4725,53.438,53.4639,10800.0
2011-01-07 10:15:00,62.16,62.16,62.13,62.15,1400.0,53.5069,53.5069,53.4811,53.4983,1400.0
2011-01-07 10:20:00,62.16,62.16,62.11,62.14,2900.0,53.5069,53.5069,53.4639,53.4897,2900.0
2011-01-07 10:25:00,62.15,62.15,62.11,62.11,1300.0,53.4983,53.4983,53.4639,53.4639,1300.0
2011-01-07 10:30:00,62.16,62.18,62.14,62.18,6100.0,53.5069,53.5241,53.4897,53.5241,6100.0
2011-01-07 10:35:00,62.2,62.2,62.15,62.15,1400.0,53.5413,53.5413,53.4983,53.4983,1400.0
2011-01-07 10:40:00,62.12,62.14,62.03,62.03,1200.0,53.4725,53.4897,53.395,53.395,1200.0
2011-01-07 10:45:00,62.04,62.09,62.04,62.09,600.0,53.4036,53.4467,53.4036,53.4467,600.0
2011-01-07 10:50:00,62.08,62.08,61.97,62.0,4500.0,53.438,53.438,53.3434,53.3692,4500.0
2011-01-07 10:55:00,61.97,62.03,61.97,62.03,3000.0,53.3434,53.395,53.3434,53.395,3000.0
2011-01-07 11:00:00,62.0,62.05,62.0,62.02,2900.0,53.3692,53.4122,53.3692,53.3864,2900.0
2011-01-07 11:05:00,62.02,62.02,61.96,61.96,17700.0,53.3864,53.3864,53.3348,53.3348,17700.0
2011-01-07 11:10:00,61.96,62.01,61.96,61.99,8500.0,53.3348,53.3778,53.3348,53.3606,8500.0
2011-01-07 11:15:00,61.99,62.03,61.98,62.03,18400.0,53.3606,53.395,53.352,53.395,18400.0
2011-01-07 11:20:00,62.03,62.04,61.92,61.92,95000.0,53.395,53.4036,53.3003,53.3003,95000.0
2011-01-07 11:25:00,61.92,61.92,61.89,61.92,3100.0,53.3003,53.3003,53.2745,53.3003,3100.0
2011-01-07 11:30:00,61.88,61.88,61.81,61.85,3500.0,53.2659,53.2659,53.2056,53.2401,3500.0
2011-01-07 11:35:00,61.8,61.82,61.79,61.8,14400.0,53.197,53.2142,53.1884,53.197,14400.0
2011-01-07 11:40:00,61.85,61.87,61.82,61.87,3000.0,53.2401,53.2573,53.2142,53.2573,3000.0
2011-01-07 11:45:00,61.85,61.9,61.84,61.89,19700.0,53.2401,53.2831,53.2315,53.2745,19700.0
2011-01-07 11:50:00,61.91,61.91,61.85,61.89,4100.0,53.2917,53.2917,53.2401,53.2745,4100.0
2011-01-07 11:55:00,61.9,61.9,61.86,61.89,2800.0,53.2831,53.2831,53.2487,53.2745,2800.0
2011-01-07 12:00:00,61.89,61.9,61.88,61.89,2800.0,53.2745,53.2831,53.2659,53.2745,2800.0
2011-01-07 12:05:00,61.88,61.9,61.87,61.89,2400.0,53.2659,53.2831,53.2573,53.2745,2400.0
2011-01-07 12:10:00,61.89,61.9,61.87,61.9,800.0,53.2745,53.2831,53.2573,53.2831,800.0
2011-01-07 12:15:00,61.86,61.88,61.85,61.88,1200.0,53.2487,53.2659,53.2401,53.2659,1200.0
2011-01-07 12:20:00,61.88,61.88,61.85,61.87,1000.0,53.2659,53.2659,53.2401,53.2573,1000.0
2011-01-07 12:25:00,61.85,61.85,61.77,61.77,4600.0,53.2401,53.2401,53.1712,53.1712,4600.0
2011-01-07 12:30:00,61.77,61.77,61.68,61.7,2500.0,53.1712,53.1712,53.0937,53.1109,2500.0
2011-01-07 12:35:00,61.72,61.72,61.71,61.71,6400.0,53.1282,53.1282,53.1196,53.1196,6400.0
2011-01-07 12:40:00,61.71,61.71,61.66,61.66,5100.0,53.1196,53.1196,53.0765,53.0765,5100.0
2011-01-07 12:45:00,61.63,61.65,61.6,61.6,2500.0,53.0507,53.0679,53.0249,53.0249,2500.0
2011-01-07 12:50:00,61.62,61.62,61.5,61.52,2900.0,53.0421,53.0421,52.9388,52.956,2900.0
2011-01-07 12:55:00,61.64,61.64,61.64,61.64,100.0,53.0593,53.0593,53.0593,53.0593,100.0
2011-01-07 13:00:00,61.68,61.71,61.67,61.69,900.0,53.0937,53.1196,53.0851,53.1023,900.0
2011-01-07 13:05:00,61.69,61.7,61.68,61.68,4700.0,53.1023,53.1109,53.0937,53.0937,4700.0
2011-01-07 13:10:00,61.64,61.66,61.63,61.64,4800.0,53.0593,53.0765,53.0507,53.0593,4800.0
2011-01-07 13:15:00,61.68,61.77,61.68,61.74,4600.0,53.0937,53.1712,53.0937,53.1454,4600.0
2011-01-07 13:20:00,61.76,61.77,61.74,61.77,1200.0,53.1626,53.1712,53.1454,53.1712,1200.0
2011-01-07 13:25:00,61.77,61.77,61.68,61.73,1200.0,53.1712,53.1712,53.0937,53.1368,1200.0
2011-01-07 13:30:00,61.74,61.74,61.74,61.74,100.0,53.1454,53.1454,53.1454,53.1454,100.0
2011-01-07 13:35:00,61.82,61.83,61.8,61.8,7800.0,53.2142,53.2229,53.197,53.197,7800.0
2011-01-07 13:40:00,61.84,61.84,61.79,61.8,6900.0,53.2315,53.2315,53.1884,53.197,6900.0
2011-01-07 13:45:00,61.8,61.82,61.79,61.81,2500.0,53.197,53.2142,53.1884,53.2056,2500.0
2011-01-07 13:50:00,61.8,61.8,61.74,61.77,3100.0,53.197,53.197,53.1454,53.1712,3100.0
2011-01-07 13:55:00,61.72,61.72,61.72,61.72,700.0,53.1282,53.1282,53.1282,53.1282,700.0
2011-01-07 14:00:00,61.72,61.79,61.72,61.78,6900.0,53.1282,53.1884,53.1282,53.1798,6900.0
2011-01-07 14:05:00,61.76,61.78,61.75,61.75,1100.0,53.1626,53.1798,53.154,53.154,1100.0
2011-01-07 14:10:00,61.76,61.79,61.75,61.79,2200.0,53.1626,53.1884,53.154,53.1884,2200.0
2011-01-07 14:15:00,61.81,61.81,61.79,61.81,2800.0,53.2056,53.2056,53.1884,53.2056,2800.0
2011-01-07 14:20:00,61.83,61.85,61.83,61.84,700.0,53.2229,53.2401,53.2229,53.2315,700.0
2011-01-07 14:25:00,61.83,61.85,61.83,61.84,2000.0,53.2229,53.2401,53.2229,53.2315,2000.0
2011-01-07 14:30:00,61.79,61.79,61.77,61.79,1200.0,53.1884,53.1884,53.1712,53.1884,1200.0
2011-01-07 14:35:00,61.8,61.87,61.8,61.87,2800.0,53.197,53.2573,53.197,53.2573,2800.0
2011-01-07 14:40:00,61.85,61.87,61.85,61.87,700.0,53.2401,53.2573,53.2401,53.2573,700.0
2011-01-07 14:45:00,61.88,61.88,61.85,61.87,1600.0,53.2659,53.2659,53.2401,53.2573,1600.0
2011-01-07 14:50:00,61.91,61.91,61.87,61.9,3900.0,53.2917,53.2917,53.2573,53.2831,3900.0
2011-01-07 14:55:00,61.91,61.91,61.86,61.87,1900.0,53.2917,53.2917,53.2487,53.2573,1900.0
2011-01-07 15:00:00,61.87,61.87,61.85,61.86,5000.0,53.2573,53.2573,53.2401,53.2487,5000.0
2011-01-07 15:05:00,61.86,61.9,61.86,61.9,6500.0,53.2487,53.2831,53.2487,53.2831,6500.0
2011-01-07 15:10:00,61.88,61.88,61.84,61.86,2900.0,53.2659,53.2659,53.2315,53.2487,2900.0
2011-01-07 15:15:00,61.84,61.96,61.84,61.94,4600.0,53.2315,53.3348,53.2315,53.3175,4600.0
2011-01-07 15:20:00,61.95,61.96,61.93,61.95,1600.0,53.3261,53.3348,53.3089,53.3261,1600.0
2011-01-07 15:25:00,61.96,61.98,61.89,61.91,14600.0,53.3348,53.352,53.2745,53.2917,14600.0
2011-01-07 15:30:00,61.91,61.96,61.9,61.96,14100.0,53.2917,53.3348,53.2831,53.3348,14100.0
2011-01-07 15:35:00,61.97,61.99,61.96,61.98,8000.0,53.3434,53.3606,53.3348,53.352,8000.0
2011-01-07 15:40:00,61.99,62.02,61.98,61.99,6700.0,53.3606,53.3864,53.352,53.3606,6700.0
2011-01-07 15:45:00,61.99,62.03,61.98,61.98,9700.0,53.3606,53.395,53.352,53.352,9700.0
2011-01-07 15:50:00,61.98,62.01,61.97,61.99,5000.0,53.352,53.3778,53.3434,53.3606,5000.0
2011-01-07 15:55:00,62.0,62.01,61.98,62.01,4300.0,53.3692,53.3778,53.352,53.3778,4300.0
2011-01-10 09:30:00,61.86,61.86,61.67,61.67,14800.0,53.2487,53.2487,53.0851,53.0851,14800.0
2011-01-10 09:35:00,61.69,61.72,61.69,61.71,1400.0,53.1023,53.1282,53.1023,53.1196,1400.0
2011-01-10 09:40:00,61.69,61.82,61.69,61.82,12200.0,53.1023,53.2142,53.1023,53.2142,12200.0
2011-01-10 09:45:00,61.81,61.85,61.78,61.78,31200.0,53.2056,53.2401,53.1798,53.1798,31200.0
2011-01-10 09:50:00,61.79,61.79,61.64,61.7,25500.0,53.1884,53.1884,53.0593,53.1109,25500.0
2011-01-10 09:55:00,61.66,61.69,61.54,61.55,22800.0,53.0765,53.1023,52.9732,52.9818,22800.0
2011-01-10 10:00:00,61.54,61.6,61.54,61.6,1700.0,52.9732,53.0249,52.9732,53.0249,1700.0
2011-01-10 10:05:00,61.6,61.66,61.57,61.65,16500.0,53.0249,53.0765,52.999,53.0679,16500.0
2011-01-10 10:10:00,61.64,61.77,61.63,61.72,16300.0,53.0593,53.1712,53.0507,53.1282,16300.0
2011-01-10 10:15:00,61.72,61.74,61.64,61.65,15300.0,53.1282,53.1454,53.0593,53.0679,15300.0
2011-01-10 10:20:00,61.67,61.7,61.63,61.69,17600.0,53.0851,53.1109,53.0507,53.1023,17600.0
2011-01-10 10:25:00,61.7,61.74,61.69,61.71,14000.0,53.1109,53.1454,53.1023,53.1196,14000.0
2011-01-10 10:30:00,61.71,61.84,61.71,61.79,16000.0,53.1196,53.2315,53.1196,53.1884,16000.0
2011-01-10 10:35:00,61.78,61.78,61.73,61.73,30100.0,53.1798,53.1798,53.1368,53.1368,30100.0
2011-01-10 10:40:00,61.72,61.78,61.72,61.75,17500.0,53.1282,53.1798,53.1282,53.154,17500.0
2011-01-10 10:45:00,61.76,61.76,61.75,61.75,3300.0,53.1626,53.1626,53.154,53.154,3300.0
2011-01-10 10:50:00,61.77,61.77,61.72,61.73,3400.0,53.1712,53.1712,53.1282,53.1368,3400.0
2011-01-10 10:55:00,61.7,61.71,61.67,61.67,900.0,53.1109,53.1196,53.0851,53.0851,900.0
2011-01-10 11:00:00,61.71,61.71,61.71,61.71,200.0,53.1196,53.1196,53.1196,53.1196,200.0
2011-01-10 11:05:00,61.69,61.69,61.68,61.68,600.0,53.1023,53.1023,53.0937,53.0937,600.0
2011-01-10 11:10:00,61.72,61.74,61.7,61.7,1100.0,53.1282,53.1454,53.1109,53.1109,1100.0
2011-01-10 11:15:00,61.73,61.73,61.69,61.72,4600.0,53.1368,53.1368,53.1023,53.1282,4600.0
2011-01-10 11:20:00,61.72,61.72,61.7,61.7,200.0,53.1282,53.1282,53.1109,53.1109,200.0
2011-01-10 11:25:00,61.7,61.76,61.7,61.76,1400.0,53.1109,53.1626,53.1109,53.1626,1400.0
2011-01-10 11:30:00,61.75,61.78,61.72,61.72,4200.0,53.154,53.1798,53.1282,53.1282,4200.0
2011-01-10 11:35:00,61.74,61.75,61.74,61.75,1000.0,53.1454,53.154,53.1454,53.154,1000.0
2011-01-10 11:40:00,61.78,61.79,61.78,61.79,600.0,53.1798,53.1884,53.1798,53.1884,600.0
2011-01-10 11:45:00,61.8,61.82,61.8,61.81,2800.0,53.197,53.2142,53.197,53.2056,2800.0
2011-01-10 11:50:00,61.8,61.87,61.8,61.87,600.0,53.197,53.2573,53.197,53.2573,600.0
2011-01-10 11:55:00,61.87,61.9,61.87,61.87,1200.0,53.2573,53.2831,53.2573,53.2573,1200.0
2011-01-10 12:00:00,61.9,61.91,61.88,61.89,1900.0,53.2831,53.2917,53.2659,53.2745,1900.0
2011-01-10 12:05:00,61.92,61.93,61.9,61.91,2600.0,53.3003,53.3089,53.2831,53.2917,2600.0
2011-01-10 12:10:00,61.93,61.95,61.85,61.85,15600.0,53.3089,53.3261,53.2401,53.2401,15600.0
2011-01-10 12:15:00,61.84,61.87,61.81,61.85,8700.0,53.2315,53.2573,53.2056,53.2401,8700.0
2011-01-10 12:20:00,61.86,61.86,61.84,61.86,2300.0,53.2487,53.2487,53.2315,53.2487,2300.0
2011-01-10 12:25:00,61.89,61.92,61.87,61.92,4900.0,53.2745,53.3003,53.2573,53.3003,4900.0
2011-01-10 12:30:00,61.9,61.91,61.86,61.89,2000.0,53.2831,53.2917,53.2487,53.2745,2000.0
2011-01-10 12:35:00,61.92,61.94,61.88,61.91,2000.0,53.3003,53.3175,53.2659,53.2917,2000.0
2011-01-10 12:40:00,61.93,61.93,61.92,61.92,900.0,53.3089,53.3089,53.3003,53.3003,900.0
2011-01-10 12:45:00,61.93,61.93,61.92,61.92,800.0,53.3089,53.3089,53.3003,53.3003,800.0
2011-01-10 12:50:00,61.94,61.94,61.91,61.91,1100.0,53.3175,53.3175,53.2917,53.2917,1100.0
2011-01-10 12:55:00,61.93,61.93,61.9,61.91,1700.0,53.3089,53.3089,53.2831,53.2917,1700.0
2011-01-10 13:00:00,61.91,61.92,61.9,61.92,300.0,53.2917,53.3003,53.2831,53.3003,300.0
2011-01-10 13:05:00,61.93,61.97,61.93,61.97,800.0,53.3089,53.3434,53.3089,53.3434,800.0
2011-01-10 13:10:00,61.96,61.98,61.96,61.98,2200.0,53.3348,53.352,53.3348,53.352,2200.0
2011-01-10 13:15:00,61.97,61.97,61.94,61.94,900.0,53.3434,53.3434,53.3175,53.3175,900.0
2011-01-10 13:20:00,61.95,61.95,61.93,61.93,500.0,53.3261,53.3261,53.3089,53.3089,500.0
2011-01-10 13:25:00,61.95,62.01,61.95,62.0,2100.0,53.3261,53.3778,53.3261,53.3692,2100.0
2011-01-10 13:30:00,62.0,62.04,62.0,62.02,10200.0,53.3692,53.4036,53.3692,53.3864,10200.0
2011-01-10 13:35:00,62.01,62.04,62.01,62.04,2500.0,53.3778,53.4036,53.3778,53.4036,2500.0
2011-01-10 13:40:00,62.0,62.01,61.99,62.01,3700.0,53.3692,53.3778,53.3606,53.3778,3700.0
2011-01-10 13:45:00,62.02,62.03,62.02,62.02,1100.0,53.3864,53.395,53.3864,53.3864,1100.0
2011-01-10 13:50:00,62.01,62.01,62.0,62.01,700.0,53.3778,53.3778,53.3692,53.3778,700.0
2011-01-10 13:55:00,62.01,62.01,62.0,62.0,1300.0,53.3778,53.3778,53.3692,53.3692,1300.0
2011-01-10 14:00:00,61.96,61.96,61.94,61.94,1800.0,53.3348,53.3348,53.3175,53.3175,1800.0
2011-01-10 14:05:00,61.92,61.92,61.91,61.91,500.0,53.3003,53.3003,53.2917,53.2917,500.0
2011-01-10 14:10:00,61.94,61.96,61.93,61.96,1500.0,53.3175,53.3348,53.3089,53.3348,1500.0
2011-01-10 14:15:00,61.96,61.97,61.94,61.94,1400.0,53.3348,53.3434,53.3175,53.3175,1400.0
2011-01-10 14:20:00,61.95,61.97,61.95,61.97,6500.0,53.3261,53.3434,53.3261,53.3434,6500.0
2011-01-10 14:25:00,61.96,62.0,61.96,62.0,8100.0,53.3348,53.3692,53.3348,53.3692,8100.0
2011-01-10 14:30:00,62.0,62.01,61.99,61.99,1500.0,53.3692,53.3778,53.3606,53.3606,1500.0
2011-01-10 14:35:00,61.98,62.0,61.98,62.0,5800.0,53.352,53.3692,53.352,53.3692,5800.0
2011-01-10 14:40:00,61.98,61.99,61.96,61.99,1100.0,53.352,53.3606,53.3348,53.3606,1100.0
2011-01-10 14:45:00,61.99,62.0,61.98,61.98,3900.0,53.3606,53.3692,53.352,53.352,3900.0
2011-01-10 14:50:00,61.99,62.0,61.99,62.0,5300.0,53.3606,53.3692,53.3606,53.3692,5300.0
2011-01-10 14:55:00,62.0,62.04,62.0,62.03,5600.0,53.3692,53.4036,53.3692,53.395,5600.0
2011-01-10 15:00:00,62.03,62.03,61.99,62.02,13100.0,53.395,53.395,53.3606,53.3864,13100.0
2011-01-10 15:05:00,62.02,62.08,62.02,62.06,3500.0,53.3864,53.438,53.3864,53.4208,3500.0
2011-01-10 15:10:00,62.07,62.07,62.05,62.05,600.0,53.4294,53.4294,53.4122,53.4122,600.0
2011-01-10 15:15:00,62.05,62.07,62.04,62.05,5400.0,53.4122,53.4294,53.4036,53.4122,5400.0
2011-01-10 15:20:00,62.04,62.07,62.04,62.07,600.0,53.4036,53.4294,53.4036,53.4294,600.0
2011-01-10 15:25:00,62.08,62.11,62.07,62.09,5300.0,53.438,53.4639,53.4294,53.4467,5300.0
2011-01-10 15:30:00,62.11,62.11,62.09,62.09,3700.0,53.4639,53.4639,53.4467,53.4467,3700.0
2011-01-10 15:35:00,62.1,62.12,62.1,62.1,4200.0,53.4553,53.4725,53.4553,53.4553,4200.0
2011-01-10 15:40:00,62.11,62.11,62.08,62.08,1700.0,53.4639,53.4639,53.438,53.438,1700.0
2011-01-10 15:45:00,62.07,62.08,62.06,62.06,2700.0,53.4294,53.438,53.4208,53.4208,2700.0
2011-01-10 15:50:00,62.06,62.06,62.05,62.05,51000.0,53.4208,53.4208,53.4122,53.4122,51000.0
2011-01-10 15:55:00,62.06,62.08,62.02,62.02,3400.0,53.4208,53.438,53.3864,53.3864,3400.0
2011-01-11 09:30:00,62.25,62.4,62.25,62.35,7600.0,53.5844,53.7135,53.5844,53.6705,7600.0
2011-01-11 09:35:00,62.33,62.33,62.24,62.25,7300.0,53.6532,53.6532,53.5758,53.5844,7300.0
2011-01-11 09:40:00,62.26,62.29,62.26,62.27,1400.0,53.593,53.6188,53.593,53.6016,1400.0
2011-01-11 09:45:00,62.23,62.24,62.2,62.2,1600.0,53.5672,53.5758,53.5413,53.5413,1600.0
2011-01-11 09:50:00,62.27,62.27,62.23,62.23,1000.0,53.6016,53.6016,53.5672,53.5672,1000.0
2011-01-11 09:55:00,62.25,62.25,62.2,62.2,2300.0,53.5844,53.5844,53.5413,53.5413,2300.0
2011-01-11 10:00:00,62.18,62.24,62.18,62.24,1400.0,53.5241,53.5758,53.5241,53.5758,1400.0
2011-01-11 10:05:00,62.26,62.27,62.25,62.27,2100.0,53.593,53.6016,53.5844,53.6016,2100.0
2011-01-11 10:10:00,62.28,62.28,62.24,62.24,2400.0,53.6102,53.6102,53.5758,53.5758,2400.0
2011-01-11 10:15:00,62.21,62.22,62.18,62.2,4800.0,53.55,53.5586,53.5241,53.5413,4800.0
2011-01-11 10:20:00,62.23,62.25,62.21,62.24,1100.0,53.5672,53.5844,53.55,53.5758,1100.0
2011-01-11 10:25:00,62.24,62.26,62.24,62.26,15900.0,53.5758,53.593,53.5758,53.593,15900.0
2011-01-11 10:30:00,62.27,62.27,62.23,62.23,1300.0,53.6016,53.6016,53.5672,53.5672,1300.0
2011-01-11 10:35:00,62.25,62.28,62.25,62.26,1200.0,53.5844,53.6102,53.5844,53.593,1200.0
2011-01-11 10:40:00,62.27,62.28,62.26,62.28,500.0,53.6016,53.6102,53.593,53.6102,500.0
2011-01-11 10:45:00,62.28,62.28,62.26,62.26,10300.0,53.6102,53.6102,53.593,53.593,10300.0
2011-01-11 10:50:00,62.26,62.28,62.25,62.28,5800.0,53.593,53.6102,53.5844,53.6102,5800.0
2011-01-11 10:55:00,62.29,62.32,62.28,62.32,4200.0,53.6188,53.6446,53.6102,53.6446,4200.0
2011-01-11 11:00:00,62.32,62.38,62.32,62.38,700.0,53.6446,53.6963,53.6446,53.6963,700.0
2011-01-11 11:05:00,62.39,62.39,62.36,62.39,1400.0,53.7049,53.7049,53.6791,53.7049,1400.0
2011-01-11 11:10:00,62.38,62.4,62.38,62.39,600.0,53.6963,53.7135,53.6963,53.7049,600.0
2011-01-11 11:15:00,62.36,62.36,62.32,62.32,600.0,53.6791,53.6791,53.6446,53.6446,600.0
2011-01-11 11:20:00,62.34,62.34,62.32,62.34,1400.0,53.6619,53.6619,53.6446,53.6619,1400.0
2011-01-11 11:25:00,62.35,62.35,62.33,62.35,2100.0,53.6705,53.6705,53.6532,53.6705,2100.0
2011-01-11 11:30:00,62.39,62.39,62.37,62.37,5300.0,53.7049,53.7049,53.6877,53.6877,5300.0
2011-01-11 11:35:00,62.38,62.38,62.32,62.33,7300.0,53.6963,53.6963,53.6446,53.6532,7300.0
2011-01-11 11:40:00,62.34,62.34,62.32,62.32,8300.0,53.6619,53.6619,53.6446,53.6446,8300.0
2011-01-11 11:45:00,62.34,62.34,62.32,62.34,1700.0,53.6619,53.6619,53.6446,53.6619,1700.0
2011-01-11 11:50:00,62.35,62.36,62.34,62.34,2600.0,53.6705,53.6791,53.6619,53.6619,2600.0
2011-01-11 11:55:00,62.35,62.35,62.34,62.34,700.0,53.6705,53.6705,53.6619,53.6619,700.0
2011-01-11 12:00:00,62.33,62.33,62.3,62.3,3700.0,53.6532,53.6532,53.6274,53.6274,3700.0
2011-01-11 12:05:00,62.31,62.33,62.31,62.32,1100.0,53.636,53.6532,53.636,53.6446,1100.0
2011-01-11 12:10:00,62.33,62.35,62.32,62.34,5800.0,53.6532,53.6705,53.6446,53.6619,5800.0
2011-01-11 12:15:00,62.34,62.35,62.34,62.34,2200.0,53.6619,53.6705,53.6619,53.6619,2200.0
2011-01-11 12:20:00,62.34,62.35,62.33,62.35,700.0,53.6619,53.6705,53.6532,53.6705,700.0
2011-01-11 12:25:00,62.33,62.35,62.33,62.35,700.0,53.6532,53.6705,53.6532,53.6705,700.0
2011-01-11 12:30:00,62.35,62.35,62.34,62.35,600.0,53.6705,53.6705,53.6619,53.6705,600.0
2011-01-11 12:35:00,62.36,62.38,62.35,62.37,7300.0,53.6791,53.6963,53.6705,53.6877,7300.0
2011-01-11 12:40:00,62.38,62.38,62.33,62.35,6100.0,53.6963,53.6963,53.6532,53.6705,6100.0
2011-01-11 12:45:00,62.34,62.36,62.34,62.36,900.0,53.6619,53.6791,53.6619,53.6791,900.0
2011-01-11 12:50:00,62.37,62.38,62.35,62.37,8100.0,53.6877,53.6963,53.6705,53.6877,8100.0
2011-01-11 12:55:00,62.37,62.39,62.37,62.39,900.0,53.6877,53.7049,53.6877,53.7049,900.0
2011-01-11 13:00:00,62.37,62.4,62.37,62.4,1100.0,53.6877,53.7135,53.6877,53.7135,1100.0
2011-01-11 13:05:00,62.38,62.38,62.29,62.29,9700.0,53.6963,53.6963,53.6188,53.6188,9700.0
2011-01-11 13:10:00,62.27,62.28,62.18,62.18,3300.0,53.6016,53.6102,53.5241,53.5241,3300.0
2011-01-11 13:15:00,62.2,62.23,62.18,62.23,2100.0,53.5413,53.5672,53.5241,53.5672,2100.0
2011-01-11 13:20:00,62.24,62.25,62.22,62.25,2800.0,53.5758,53.5844,53.5586,53.5844,2800.0
2011-01-11 13:25:00,62.28,62.28,62.26,62.27,11700.0,53.6102,53.6102,53.593,53.6016,11700.0
2011-01-11 13:30:00,62.26,62.29,62.26,62.29,4400.0,53.593,53.6188,53.593,53.6188,4400.0
2011-01-11 13:35:00,62.3,62.3,62.28,62.29,1800.0,53.6274,53.6274,53.6102,53.6188,1800.0
2011-01-11 13:40:00,62.27,62.27,62.24,62.25,400.0,53.6016,53.6016,53.5758,53.5844,400.0
2011-01-11 13:45:00,62.26,62.28,62.23,62.23,9700.0,53.593,53.6102,53.5672,53.5672,9700.0
2011-01-11 13:50:00,62.24,62.25,62.2,62.21,6400.0,53.5758,53.5844,53.5413,53.55,6400.0
2011-01-11 13:55:00,62.22,62.22,62.11,62.13,7100.0,53.5586,53.5586,53.4639,53.4811,7100.0
2011-01-11 14:00:00,62.13,62.13,62.05,62.08,3800.0,53.4811,53.4811,53.4122,53.438,3800.0
2011-01-11 14:05:00,62.08,62.08,62.02,62.08,2800.0,53.438,53.438,53.3864,53.438,2800.0
2011-01-11 14:10:00,62.08,62.13,62.08,62.13,1600.0,53.438,53.4811,53.438,53.4811,1600.0
2011-01-11 14:15:00,62.13,62.14,62.12,62.14,1800.0,53.4811,53.4897,53.4725,53.4897,1800.0
2011-01-11 14:20:00,62.14,62.16,62.12,62.12,1800.0,53.4897,53.5069,53.4725,53.4725,1800.0
2011-01-11 14:25:00,62.12,62.21,62.12,62.2,5700.0,53.4725,53.55,53.4725,53.5413,5700.0
2011-01-11 14:30:00,62.19,62.2,62.17,62.17,1600.0,53.5327,53.5413,53.5155,53.5155,1600.0
2011-01-11 14:35:00,62.19,62.2,62.17,62.19,1000.0,53.5327,53.5413,53.5155,53.5327,1000.0
2011-01-11 14:40:00,62.19,62.21,62.19,62.21,1500.0,53.5327,53.55,53.5327,53.55,1500.0
2011-01-11 14:45:00,62.2,62.2,62.17,62.19,28200.0,53.5413,53.5413,53.5155,53.5327,28200.0
2011-01-11 14:50:00,62.19,62.21,62.15,62.15,11700.0,53.5327,53.55,53.4983,53.4983,11700.0
2011-01-11 14:55:00,62.14,62.23,62.14,62.21,21300.0,53.4897,53.5672,53.4897,53.55,21300.0
2011-01-11 15:00:00,62.21,62.21,62.19,62.21,4000.0,53.55,53.55,53.5327,53.55,4000.0
2011-01-11 15:05:00,62.21,62.25,62.21,62.25,3100.0,53.55,53.5844,53.55,53.5844,3100.0
2011-01-11 15:10:00,62.25,62.26,62.21,62.23,5100.0,53.5844,53.593,53.55,53.5672,5100.0
2011-01-11 15:15:00,62.23,62.23,62.21,62.23,13900.0,53.5672,53.5672,53.55,53.5672,13900.0
2011-01-11 15:20:00,62.23,62.23,62.19,62.2,18800.0,53.5672,53.5672,53.5327,53.5413,18800.0
2011-01-11 15:25:00,62.21,62.23,62.2,62.22,7700.0,53.55,53.5672,53.5413,53.5586,7700.0
2011-01-11 15:30:00,62.21,62.21,62.19,62.19,5300.0,53.55,53.55,53.5327,53.5327,5300.0
2011-01-11 15:35:00,62.2,62.23,62.2,62.22,14100.0,53.5413,53.5672,53.5413,53.5586,14100.0
2011-01-11 15:40:00,62.21,62.23,62.19,62.22,6800.0,53.55,53.5672,53.5327,53.5586,6800.0
2011-01-11 15:45:00,62.24,62.27,62.23,62.27,7900.0,53.5758,53.6016,53.5672,53.6016,7900.0
2011-01-11 15:50:00,62.28,62.3,62.24,62.25,8500.0,53.6102,53.6274,53.5758,53.5844,8500.0
2011-01-11 15:55:00,62.25,62.27,62.25,62.26,4800.0,53.5844,53.6016,53.5844,53.593,4800.0
2011-01-12 09:30:00,62.73,62.73,62.57,62.58,25400.0,53.9976,53.9976,53.8598,53.8684,25400.0
2011-01-12 09:35:00,62.57,62.58,62.55,62.55,1800.0,53.8598,53.8684,53.8426,53.8426,1800.0
2011-01-12 09:40:00,62.53,62.53,62.48,62.51,4300.0,53.8254,53.8254,53.7824,53.8082,4300.0
2011-01-12 09:45:00,62.51,62.52,62.48,62.51,4400.0,53.8082,53.8168,53.7824,53.8082,4400.0
2011-01-12 09:50:00,62.48,62.54,62.48,62.53,5500.0,53.7824,53.834,53.7824,53.8254,5500.0
2011-01-12 09:55:00,62.55,62.56,62.53,62.55,2400.0,53.8426,53.8512,53.8254,53.8426,2400.0
2011-01-12 10:00:00,62.55,62.56,62.5,62.52,5500.0,53.8426,53.8512,53.7996,53.8168,5500.0
2011-01-12 10:05:00,62.52,62.54,62.51,62.52,10000.0,53.8168,53.834,53.8082,53.8168,10000.0
2011-01-12 10:10:00,62.54,62.56,62.54,62.55,5500.0,53.834,53.8512,53.834,53.8426,5500.0
2011-01-12 10:15:00,62.59,62.61,62.57,62.58,5000.0,53.8771,53.8943,53.8598,53.8684,5000.0
2011-01-12 10:20:00,62.58,62.62,62.58,62.62,1500.0,53.8684,53.9029,53.8684,53.9029,1500.0
2011-01-12 10:25:00,62.59,62.62,62.59,62.61,1100.0,53.8771,53.9029,53.8771,53.8943,1100.0
2011-01-12 10:30:00,62.6,62.62,62.59,62.6,13100.0,53.8857,53.9029,53.8771,53.8857,13100.0
2011-01-12 10:35:00,62.6,62.62,62.6,62.6,10700.0,53.8857,53.9029,53.8857,53.8857,10700.0
2011-01-12 10:40:00,62.6,62.63,62.6,62.63,2900.0,53.8857,53.9115,53.8857,53.9115,2900.0
2011-01-12 10:45:00,62.64,62.64,62.62,62.63,11100.0,53.9201,53.9201,53.9029,53.9115,11100.0
2011-01-12 10:50:00,62.62,62.64,62.62,62.64,2800.0,53.9029,53.9201,53.9029,53.9201,2800.0
2011-01-12 10:55:00,62.65,62.69,62.65,62.69,2300.0,53.9287,53.9631,53.9287,53.9631,2300.0
2011-01-12 11:00:00,62.7,62.7,62.68,62.68,1000.0,53.9717,53.9717,53.9545,53.9545,1000.0
2011-01-12 11:05:00,62.71,62.76,62.71,62.75,2800.0,53.9803,54.0234,53.9803,54.0148,2800.0
2011-01-12 11:10:00,62.77,62.78,62.76,62.76,4800.0,54.032,54.0406,54.0234,54.0234,4800.0
2011-01-12 11:15:00,62.79,62.79,62.77,62.78,3300.0,54.0492,54.0492,54.032,54.0406,3300.0
2011-01-12 11:20:00,62.77,62.79,62.77,62.78,3400.0,54.032,54.0492,54.032,54.0406,3400.0
2011-01-12 11:25:00,62.77,62.77,62.74,62.74,2800.0,54.032,54.032,54.0062,54.0062,2800.0
2011-01-12 11:30:00,62.75,62.75,62.74,62.74,1000.0,54.0148,54.0148,54.0062,54.0062,1000.0
2011-01-12 11:35:00,62.76,62.77,62.75,62.76,1100.0,54.0234,54.032,54.0148,54.0234,1100.0
2011-01-12 11:40:00,62.76,62.76,62.76,62.76,2700.0,54.0234,54.0234,54.0234,54.0234,2700.0
2011-01-12 11:45:00,62.77,62.78,62.77,62.77,800.0,54.032,54.0406,54.032,54.032,800.0
2011-01-12 11:50:00,62.78,62.78,62.77,62.77,700.0,54.0406,54.0406,54.032,54.032,700.0
2011-01-12 11:55:00,62.78,62.78,62.74,62.74,1800.0,54.0406,54.0406,54.0062,54.0062,1800.0
2011-01-12 12:00:00,62.75,62.75,62.73,62.74,2300.0,54.0148,54.0148,53.9976,54.0062,2300.0
2011-01-12 12:05:00,62.76,62.76,62.73,62.75,5400.0,54.0234,54.0234,53.9976,54.0148,5400.0
2011-01-12 12:10:00,62.74,62.77,62.74,62.77,900.0,54.0062,54.032,54.0062,54.032,900.0
2011-01-12 12:15:00,62.78,62.78,62.71,62.71,8600.0,54.0406,54.0406,53.9803,53.9803,8600.0
2011-01-12 12:20:00,62.75,62.78,62.74,62.78,2800.0,54.0148,54.0406,54.0062,54.0406,2800.0
2011-01-12 12:25:00,62.78,62.79,62.77,62.77,6200.0,54.0406,54.0492,54.032,54.032,6200.0
2011-01-12 12:30:00,62.78,62.79,62.75,62.75,2600.0,54.0406,54.0492,54.0148,54.0148,2600.0
2011-01-12 12:35:00,62.75,62.75,62.74,62.74,500.0,54.0148,54.0148,54.0062,54.0062,500.0
2011-01-12 12:40:00,62.73,62.74,62.73,62.74,500.0,53.9976,54.0062,53.9976,54.0062,500.0
2011-01-12 12:45:00,62.73,62.74,62.73,62.73,5700.0,53.9976,54.0062,53.9976,53.9976,5700.0
2011-01-12 12:50:00,62.74,62.76,62.72,62.72,6700.0,54.0062,54.0234,53.989,53.989,6700.0
2011-01-12 12:55:00,62.72,62.72,62.7,62.7,1200.0,53.989,53.989,53.9717,53.9717,1200.0
2011-01-12 13:00:00,62.71,62.71,62.7,62.71,3500.0,53.9803,53.9803,53.9717,53.9803,3500.0
2011-01-12 13:05:00,62.7,62.7,62.68,62.68,600.0,53.9717,53.9717,53.9545,53.9545,600.0
2011-01-12 13:10:00,62.67,62.69,62.67,62.69,9400.0,53.9459,53.9631,53.9459,53.9631,9400.0
2011-01-12 13:15:00,62.7,62.7,62.69,62.69,700.0,53.9717,53.9717,53.9631,53.9631,700.0
2011-01-12 13:20:00,62.72,62.72,62.7,62.7,2300.0,53.989,53.989,53.9717,53.9717,2300.0
2011-01-12 13:25:00,62.72,62.73,62.7,62.73,2300.0,53.989,53.9976,53.9717,53.9976,2300.0
2011-01-12 13:30:00,62.73,62.73,62.7,62.72,2800.0,53.9976,53.9976,53.9717,53.989,2800.0
2011-01-12 13:35:00,62.72,62.73,62.7,62.72,10500.0,53.989,53.9976,53.9717,53.989,10500.0
2011-01-12 13:40:00,62.72,62.73,62.71,62.72,1100.0,53.989,53.9976,53.9803,53.989,1100.0
2011-01-12 13:45:00,62.72,62.72,62.72,62.72,1300.0,53.989,53.989,53.989,53.989,1300.0
2011-01-12 13:50:00,62.73,62.74,62.73,62.73,2400.0,53.9976,54.0062,53.9976,53.9976,2400.0
2011-01-12 13:55:00,62.73,62.76,62.73,62.76,7800.0,53.9976,54.0234,53.9976,54.0234,7800.0
2011-01-12 14:00:00,62.76,62.76,62.71,62.73,3300.0,54.0234,54.0234,53.9803,53.9976,3300.0
2011-01-12 14:05:00,62.72,62.72,62.71,62.72,1100.0,53.989,53.989,53.9803,53.989,1100.0
2011-01-12 14:10:00,62.73,62.73,62.71,62.71,3200.0,53.9976,53.9976,53.9803,53.9803,3200.0
2011-01-12 14:15:00,62.72,62.74,62.72,62.72,1000.0,53.989,54.0062,53.989,53.989,1000.0
2011-01-12 14:20:00,62.71,62.74,62.71,62.72,20300.0,53.9803,54.0062,53.9803,53.989,20300.0
2011-01-12 14:25:00,62.73,62.75,62.73,62.74,2000.0,53.9976,54.0148,53.9976,54.0062,2000.0
2011-01-12 14:30:00,62.73,62.73,62.71,62.71,300.0,53.9976,53.9976,53.9803,53.9803,300.0
2011-01-12 14:35:00,62.75,62.75,62.73,62.74,2100.0,54.0148,54.0148,53.9976,54.0062,2100.0
2011-01-12 14:40:00,62.75,62.76,62.73,62.74,3800.0,54.0148,54.0234,53.9976,54.0062,3800.0
2011-01-12 14:45:00,62.74,62.74,62.71,62.71,3500.0,54.0062,54.0062,53.9803,53.9803,3500.0
2011-01-12 14:50:00,62.71,62.72,62.71,62.72,5200.0,53.9803,53.989,53.9803,53.989,5200.0
2011-01-12 14:55:00,62.72,62.73,62.72,62.72,1700.0,53.989,53.9976,53.989,53.989,1700.0
2011-01-12 15:00:00,62.73,62.73,62.71,62.73,5200.0,53.9976,53.9976,53.9803,53.9976,5200.0
2011-01-12 15:05:00,62.73,62.73,62.69,62.69,34200.0,53.9976,53.9976,53.9631,53.9631,34200.0
2011-01-12 15:10:00,62.69,62.7,62.64,62.65,7200.0,53.9631,53.9717,53.9201,53.9287,7200.0
2011-01-12 15:15:00,62.63,62.66,62.63,62.65,10600.0,53.9115,53.9373,53.9115,53.9287,10600.0
2011-01-12 15:20:00,62.64,62.67,62.64,62.64,17500.0,53.9201,53.9459,53.9201,53.9201,17500.0
2011-01-12 15:25:00,62.65,62.67,62.63,62.63,13700.0,53.9287,53.9459,53.9115,53.9115,13700.0
2011-01-12 15:30:00,62.63,62.67,62.63,62.67,13400.0,53.9115,53.9459,53.9115,53.9459,13400.0
2011-01-12 15:35:00,62.66,62.68,62.65,62.66,21500.0,53.9373,53.9545,53.9287,53.9373,21500.0
2011-01-12 15:40:00,62.66,62.68,62.64,62.66,5600.0,53.9373,53.9545,53.9201,53.9373,5600.0
2011-01-12 15:45:00,62.69,62.71,62.68,62.69,8100.0,53.9631,53.9803,53.9545,53.9631,8100.0
2011-01-12 15:50:00,62.69,62.76,62.69,62.74,5300.0,53.9631,54.0234,53.9631,54.0062,5300.0
2011-01-12 15:55:00,62.74,62.77,62.74,62.77,900.0,54.0062,54.032,54.0062,54.032,900.0
2011-01-13 09:30:00,62.79,62.8,62.74,62.77,18200.0,54.0492,54.0578,54.0062,54.032,18200.0
2011-01-13 09:35:00,62.75,62.77,62.74,62.74,4400.0,54.0148,54.032,54.0062,54.0062,4400.0
2011-01-13 09:40:00,62.71,62.75,62.7,62.74,3100.0,53.9803,54.0148,53.9717,54.0062,3100.0
2011-01-13 09:45:00,62.71,62.71,62.68,62.71,1700.0,53.9803,53.9803,53.9545,53.9803,1700.0
2011-01-13 09:50:00,62.72,62.76,62.7,62.75,7600.0,53.989,54.0234,53.9717,54.0148,7600.0
2011-01-13 09:55:00,62.76,62.76,62.73,62.76,2100.0,54.0234,54.0234,53.9976,54.0234,2100.0
2011-01-13 10:00:00,62.74,62.74,62.66,62.66,7900.0,54.0062,54.0062,53.9373,53.9373,7900.0
2011-01-13 10:05:00,62.63,62.68,62.63,62.68,1500.0,53.9115,53.9545,53.9115,53.9545,1500.0
2011-01-13 10:10:00,62.62,62.63,62.61,62.61,700.0,53.9029,53.9115,53.8943,53.8943,700.0
2011-01-13 10:15:00,62.68,62.69,62.68,62.69,500.0,53.9545,53.9631,53.9545,53.9631,500.0
2011-01-13 10:20:00,62.7,62.71,62.7,62.71,1000.0,53.9717,53.9803,53.9717,53.9803,1000.0
2011-01-13 10:25:00,62.69,62.73,62.69,62.73,2000.0,53.9631,53.9976,53.9631,53.9976,2000.0
2011-01-13 10:30:00,62.74,62.74,62.68,62.68,3800.0,54.0062,54.0062,53.9545,53.9545,3800.0
2011-01-13 10:35:00,62.71,62.74,62.7,62.74,2900.0,53.9803,54.0062,53.9717,54.0062,2900.0
2011-01-13 10:40:00,62.75,62.76,62.71,62.75,14300.0,54.0148,54.0234,53.9803,54.0148,14300.0
2011-01-13 10:45:00,62.78,62.78,62.75,62.77,1200.0,54.0406,54.0406,54.0148,54.032,1200.0
2011-01-13 10:50:00,62.76,62.77,62.74,62.77,1400.0,54.0234,54.032,54.0062,54.032,1400.0
2011-01-13 10:55:00,62.78,62.83,62.78,62.83,1100.0,54.0406,54.0836,54.0406,54.0836,1100.0
2011-01-13 11:00:00,62.81,62.81,62.78,62.8,1100.0,54.0664,54.0664,54.0406,54.0578,1100.0
2011-01-13 11:05:00,62.79,62.81,62.79,62.81,1100.0,54.0492,54.0664,54.0492,54.0664,1100.0
2011-01-13 11:10:00,62.82,62.85,62.82,62.85,3100.0,54.075,54.1009,54.075,54.1009,3100.0
2011-01-13 11:15:00,62.86,62.86,62.83,62.83,1500.0,54.1095,54.1095,54.0836,54.0836,1500.0
2011-01-13 11:20:00,62.82,62.84,62.82,62.84,1300.0,54.075,54.0923,54.075,54.0923,1300.0
2011-01-13 11:25:00,62.83,62.83,62.83,62.83,600.0,54.0836,54.0836,54.0836,54.0836,600.0
2011-01-13 11:30:00,62.83,62.89,62.83,62.89,2200.0,54.0836,54.1353,54.0836,54.1353,2200.0
2011-01-13 11:35:00,62.9,62.9,62.87,62.87,3700.0,54.1439,54.1439,54.1181,54.1181,3700.0
2011-01-13 11:40:00,62.86,62.86,62.85,62.85,1300.0,54.1095,54.1095,54.1009,54.1009,1300.0
2011-01-13 11:45:00,62.86,62.87,62.83,62.83,1500.0,54.1095,54.1181,54.0836,54.0836,1500.0
2011-01-13 11:50:00,62.82,62.82,62.81,62.81,400.0,54.075,54.075,54.0664,54.0664,400.0
2011-01-13 11:55:00,62.82,62.83,62.82,62.82,1000.0,54.075,54.0836,54.075,54.075,1000.0
2011-01-13 12:00:00,62.82,62.82,62.81,62.82,2400.0,54.075,54.075,54.0664,54.075,2400.0
2011-01-13 12:05:00,62.83,62.85,62.83,62.85,1300.0,54.0836,54.1009,54.0836,54.1009,1300.0
2011-01-13 12:10:00,62.85,62.87,62.83,62.85,6400.0,54.1009,54.1181,54.0836,54.1009,6400.0
2011-01-13 12:15:00,62.85,62.87,62.85,62.87,1600.0,54.1009,54.1181,54.1009,54.1181,1600.0
2011-01-13 12:20:00,62.86,62.86,62.85,62.86,1300.0,54.1095,54.1095,54.1009,54.1095,1300.0
2011-01-13 12:25:00,62.85,62.85,62.83,62.83,900.0,54.1009,54.1009,54.0836,54.0836,900.0
2011-01-13 12:30:00,62.85,62.85,62.83,62.83,1200.0,54.1009,54.1009,54.0836,54.0836,1200.0
2011-01-13 12:35:00,62.83,62.84,62.8,62.81,800.0,54.0836,54.0923,54.0578,54.0664,800.0
2011-01-13 12:40:00,62.81,62.85,62.8,62.84,4300.0,54.0664,54.1009,54.0578,54.0923,4300.0
2011-01-13 12:45:00,62.84,62.84,62.83,62.83,1400.0,54.0923,54.0923,54.0836,54.0836,1400.0
2011-01-13 12:50:00,62.84,62.84,62.82,62.83,800.0,54.0923,54.0923,54.075,54.0836,800.0
2011-01-13 12:55:00,62.84,62.85,62.83,62.83,1100.0,54.0923,54.1009,54.0836,54.0836,1100.0
2011-01-13 13:00:00,62.83,62.83,62.76,62.77,3400.0,54.0836,54.0836,54.0234,54.032,3400.0
2011-01-13 13:05:00,62.78,62.8,62.78,62.79,2300.0,54.0406,54.0578,54.0406,54.0492,2300.0
2011-01-13 13:10:00,62.8,62.85,62.8,62.85,1000.0,54.0578,54.1009,54.0578,54.1009,1000.0
2011-01-13 13:15:00,62.84,62.85,62.83,62.84,1200.0,54.0923,54.1009,54.0836,54.0923,1200.0
2011-01-13 13:20:00,62.84,62.85,62.81,62.81,9600.0,54.0923,54.1009,54.0664,54.0664,9600.0
2011-01-13 13:25:00,62.84,62.84,62.83,62.84,600.0,54.0923,54.0923,54.0836,54.0923,600.0
2011-01-13 13:30:00,62.84,62.84,62.83,62.83,900.0,54.0923,54.0923,54.0836,54.0836,900.0
2011-01-13 13:35:00,62.8,62.82,62.78,62.8,3400.0,54.0578,54.075,54.0406,54.0578,3400.0
2011-01-13 13:40:00,62.8,62.8,62.79,62.8,2600.0,54.0578,54.0578,54.0492,54.0578,2600.0
2011-01-13 13:45:00,62.8,62.8,62.79,62.79,3300.0,54.0578,54.0578,54.0492,54.0492,3300.0
2011-01-13 13:50:00,62.79,62.8,62.77,62.8,4400.0,54.0492,54.0578,54.032,54.0578,4400.0
2011-01-13 13:55:00,62.8,62.8,62.79,62.79,1600.0,54.0578,54.0578,54.0492,54.0492,1600.0
2011-01-13 14:00:00,62.78,62.79,62.78,62.79,4100.0,54.0406,54.0492,54.0406,54.0492,4100.0
2011-01-13 14:05:00,62.79,62.79,62.79,62.79,800.0,54.0492,54.0492,54.0492,54.0492,800.0
2011-01-13 14:10:00,62.78,62.78,62.69,62.69,25700.0,54.0406,54.0406,53.9631,53.9631,25700.0
2011-01-13 14:15:00,62.7,62.73,62.7,62.73,6100.0,53.9717,53.9976,53.9717,53.9976,6100.0
2011-01-13 14:20:00,62.73,62.74,62.73,62.74,2100.0,53.9976,54.0062,53.9976,54.0062,2100.0
2011-01-13 14:25:00,62.75,62.75,62.74,62.75,2700.0,54.0148,54.0148,54.0062,54.0148,2700.0
2011-01-13 14:30:00,62.75,62.75,62.73,62.74,8600.0,54.0148,54.0148,53.9976,54.0062,8600.0
2011-01-13 14:35:00,62.73,62.74,62.73,62.74,1800.0,53.9976,54.0062,53.9976,54.0062,1800.0
2011-01-13 14:40:00,62.72,62.74,62.72,62.74,3800.0,53.989,54.0062,53.989,54.0062,3800.0
2011-01-13 14:45:00,62.72,62.73,62.71,62.71,4300.0,53.989,53.9976,53.9803,53.9803,4300.0
2011-01-13 14:50:00,62.67,62.67,62.64,62.65,3100.0,53.9459,53.9459,53.9201,53.9287,3100.0
2011-01-13 14:55:00,62.65,62.66,62.62,62.63,2600.0,53.9287,53.9373,53.9029,53.9115,2600.0
2011-01-13 15:00:00,62.63,62.68,62.63,62.67,2500.0,53.9115,53.9545,53.9115,53.9459,2500.0
2011-01-13 15:05:00,62.68,62.71,62.68,62.69,12300.0,53.9545,53.9803,53.9545,53.9631,12300.0
2011-01-13 15:10:00,62.69,62.7,62.69,62.7,10100.0,53.9631,53.9717,53.9631,53.9717,10100.0
2011-01-13 15:15:00,62.69,62.69,62.67,62.67,7200.0,53.9631,53.9631,53.9459,53.9459,7200.0
2011-01-13 15:20:00,62.68,62.68,62.66,62.67,1000.0,53.9545,53.9545,53.9373,53.9459,1000.0
2011-01-13 15:25:00,62.67,62.67,62.61,62.61,3500.0,53.9459,53.9459,53.8943,53.8943,3500.0
2011-01-13 15:30:00,62.61,62.61,62.56,62.56,11100.0,53.8943,53.8943,53.8512,53.8512,11100.0
2011-01-13 15:35:00,62.58,62.61,62.58,62.59,6400.0,53.8684,53.8943,53.8684,53.8771,6400.0
2011-01-13 15:40:00,62.58,62.6,62.55,62.6,5000.0,53.8684,53.8857,53.8426,53.8857,5000.0
2011-01-13 15:45:00,62.61,62.68,62.61,62.65,4100.0,53.8943,53.9545,53.8943,53.9287,4100.0
2011-01-13 15:50:00,62.66,62.68,62.65,62.66,3500.0,53.9373,53.9545,53.9287,53.9373,3500.0
2011-01-13 15:55:00,62.65,62.71,62.65,62.71,5900.0,53.9287,53.9803,53.9287,53.9803,5900.0
2011-01-14 09:30:00,62.66,62.66,62.55,62.65,8000.0,53.9373,53.9373,53.8426,53.9287,8000.0
2011-01-14 09:35:00,62.63,62.67,62.62,62.62,800.0,53.9115,53.9459,53.9029,53.9029,800.0
2011-01-14 09:40:00,62.63,62.67,62.59,62.59,2400.0,53.9115,53.9459,53.8771,53.8771,2400.0
2011-01-14 09:45:00,62.65,62.65,62.62,62.62,1300.0,53.9287,53.9287,53.9029,53.9029,1300.0
2011-01-14 09:50:00,62.66,62.69,62.61,62.67,6700.0,53.9373,53.9631,53.8943,53.9459,6700.0
2011-01-14 09:55:00,62.63,62.72,62.58,62.68,82900.0,53.9115,53.989,53.8684,53.9545,82900.0
2011-01-14 10:00:00,62.73,62.76,62.73,62.74,3400.0,53.9976,54.0234,53.9976,54.0062,3400.0
2011-01-14 10:05:00,62.66,62.72,62.66,62.71,54800.0,53.9373,53.989,53.9373,53.9803,54800.0
2011-01-14 10:10:00,62.7,62.73,62.7,62.73,3300.0,53.9717,53.9976,53.9717,53.9976,3300.0
2011-01-14 10:15:00,62.72,62.72,62.68,62.68,1400.0,53.989,53.989,53.9545,53.9545,1400.0
2011-01-14 10:20:00,62.67,62.72,62.67,62.69,1500.0,53.9459,53.989,53.9459,53.9631,1500.0
2011-01-14 10:25:00,62.68,62.68,62.65,62.66,31200.0,53.9545,53.9545,53.9287,53.9373,31200.0
2011-01-14 10:30:00,62.62,62.72,62.61,62.72,3700.0,53.9029,53.989,53.8943,53.989,3700.0
2011-01-14 10:35:00,62.71,62.73,62.68,62.73,1100.0,53.9803,53.9976,53.9545,53.9976,1100.0
2011-01-14 10:40:00,62.74,62.75,62.7,62.74,2100.0,54.0062,54.0148,53.9717,54.0062,2100.0
2011-01-14 10:45:00,62.79,62.81,62.79,62.8,2400.0,54.0492,54.0664,54.0492,54.0578,2400.0
2011-01-14 10:50:00,62.83,62.83,62.79,62.8,6400.0,54.0836,54.0836,54.0492,54.0578,6400.0
2011-01-14 10:55:00,62.81,62.81,62.76,62.78,6100.0,54.0664,54.0664,54.0234,54.0406,6100.0
2011-01-14 11:00:00,62.77,62.81,62.77,62.81,1500.0,54.032,54.0664,54.032,54.0664,1500.0
2011-01-14 11:05:00,62.81,62.85,62.81,62.84,1000.0,54.0664,54.1009,54.0664,54.0923,1000.0
2011-01-14 11:10:00,62.89,62.89,62.85,62.85,7100.0,54.1353,54.1353,54.1009,54.1009,7100.0
2011-01-14 11:15:00,62.84,62.84,62.8,62.8,2100.0,54.0923,54.0923,54.0578,54.0578,2100.0
2011-01-14 11:20:00,62.8,62.8,62.78,62.78,800.0,54.0578,54.0578,54.0406,54.0406,800.0
2011-01-14 11:25:00,62.79,62.83,62.79,62.83,1600.0,54.0492,54.0836,54.0492,54.0836,1600.0
2011-01-14 11:30:00,62.83,62.84,62.81,62.81,2400.0,54.0836,54.0923,54.0664,54.0664,2400.0
2011-01-14 11:35:00,62.82,62.82,62.8,62.81,18200.0,54.075,54.075,54.0578,54.0664,18200.0
2011-01-14 11:40:00,62.82,62.83,62.8,62.82,2300.0,54.075,54.0836,54.0578,54.075,2300.0
2011-01-14 11:45:00,62.84,62.87,62.83,62.86,16700.0,54.0923,54.1181,54.0836,54.1095,16700.0
2011-01-14 11:50:00,62.84,62.84,62.82,62.83,7700.0,54.0923,54.0923,54.075,54.0836,7700.0
2011-01-14 11:55:00,62.84,62.84,62.81,62.84,900.0,54.0923,54.0923,54.0664,54.0923,900.0
2011-01-14 12:00:00,62.84,62.85,62.82,62.84,2100.0,54.0923,54.1009,54.075,54.0923,2100.0
2011-01-14 12:05:00,62.85,62.86,62.84,62.86,2300.0,54.1009,54.1095,54.0923,54.1095,2300.0
2011-01-14 12:10:00,62.86,62.92,62.86,62.9,4300.0,54.1095,54.1611,54.1095,54.1439,4300.0
2011-01-14 12:15:00,62.92,62.92,62.89,62.9,13700.0,54.1611,54.1611,54.1353,54.1439,13700.0
2011-01-14 12:20:00,62.89,62.9,62.89,62.9,3200.0,54.1353,54.1439,54.1353,54.1439,3200.0
2011-01-14 12:25:00,62.9,62.9,62.88,62.89,3700.0,54.1439,54.1439,54.1267,54.1353,3700.0
2011-01-14 12:30:00,62.88,62.93,62.88,62.92,2800.0,54.1267,54.1697,54.1267,54.1611,2800.0
2011-01-14 12:35:00,62.93,62.93,62.93,62.93,500.0,54.1697,54.1697,54.1697,54.1697,500.0
2011-01-14 12:40:00,62.92,62.92,62.91,62.91,2500.0,54.1611,54.1611,54.1525,54.1525,2500.0
2011-01-14 12:45:00,62.9,62.91,62.9,62.91,800.0,54.1439,54.1525,54.1439,54.1525,800.0
2011-01-14 12:50:00,62.91,62.91,62.88,62.91,9100.0,54.1525,54.1525,54.1267,54.1525,9100.0
2011-01-14 12:55:00,62.9,62.91,62.89,62.91,2100.0,54.1439,54.1525,54.1353,54.1525,2100.0
2011-01-14 13:00:00,62.91,62.91,62.38,62.88,3600.0,54.1525,54.1525,53.6963,54.1267,3600.0
2011-01-14 13:05:00,62.88,62.91,62.88,62.91,800.0,54.1267,54.1525,54.1267,54.1525,800.0
2011-01-14 13:10:00,62.88,62.89,62.86,62.89,1500.0,54.1267,54.1353,54.1095,54.1353,1500.0
2011-01-14 13:15:00,62.89,62.89,62.89,62.89,0.0,54.1353,54.1353,54.1353,54.1353,0.0
2011-01-14 13:20:00,62.89,62.91,62.88,62.91,5300.0,54.1353,54.1525,54.1267,54.1525,5300.0
2011-01-14 13:25:00,62.91,62.91,62.9,62.91,3600.0,54.1525,54.1525,54.1439,54.1525,3600.0
2011-01-14 13:30:00,62.91,62.92,62.91,62.91,21500.0,54.1525,54.1611,54.1525,54.1525,21500.0
2011-01-14 13:35:00,62.91,62.95,62.91,62.95,11200.0,54.1525,54.1869,54.1525,54.1869,11200.0
2011-01-14 13:40:00,62.94,62.94,62.93,62.93,1900.0,54.1783,54.1783,54.1697,54.1697,1900.0
2011-01-14 13:45:00,62.94,62.94,62.93,62.94,3000.0,54.1783,54.1783,54.1697,54.1783,3000.0
2011-01-14 13:50:00,62.94,62.98,62.93,62.98,8300.0,54.1783,54.2128,54.1697,54.2128,8300.0
2011-01-14 13:55:00,62.99,63.03,62.98,63.03,2400.0,54.2214,54.2558,54.2128,54.2558,2400.0
2011-01-14 14:00:00,63.0,63.01,63.0,63.01,300.0,54.23,54.2386,54.23,54.2386,300.0
2011-01-14 14:05:00,63.04,63.04,63.04,63.04,300.0,54.2644,54.2644,54.2644,54.2644,300.0
2011-01-14 14:10:00,63.03,63.03,63.02,63.03,8800.0,54.2558,54.2558,54.2472,54.2558,8800.0
2011-01-14 14:15:00,63.03,63.03,63.02,63.02,5400.0,54.2558,54.2558,54.2472,54.2472,5400.0
2011-01-14 14:20:00,63.02,63.02,63.02,63.02,1600.0,54.2472,54.2472,54.2472,54.2472,1600.0
2011-01-14 14:25:00,63.02,63.04,63.01,63.02,8200.0,54.2472,54.2644,54.2386,54.2472,8200.0
2011-01-14 14:30:00,63.02,63.03,63.01,63.02,3100.0,54.2472,54.2558,54.2386,54.2472,3100.0
2011-01-14 14:35:00,63.01,63.02,62.97,62.97,9400.0,54.2386,54.2472,54.2042,54.2042,9400.0
2011-01-14 14:40:00,62.98,63.01,62.97,63.0,12100.0,54.2128,54.2386,54.2042,54.23,12100.0
2011-01-14 14:45:00,62.99,63.01,62.99,63.01,5500.0,54.2214,54.2386,54.2214,54.2386,5500.0
2011-01-14 14:50:00,63.02,63.03,63.01,63.03,900.0,54.2472,54.2558,54.2386,54.2558,900.0
2011-01-14 14:55:00,63.01,63.02,62.99,63.01,9100.0,54.2386,54.2472,54.2214,54.2386,9100.0
2011-01-14 15:00:00,63.02,63.03,63.01,63.03,12200.0,54.2472,54.2558,54.2386,54.2558,12200.0
2011-01-14 15:05:00,63.02,63.03,63.02,63.03,1200.0,54.2472,54.2558,54.2472,54.2558,1200.0
2011-01-14 15:10:00,63.01,63.03,63.01,63.01,5300.0,54.2386,54.2558,54.2386,54.2386,5300.0
2011-01-14 15:15:00,63.02,63.05,63.02,63.04,6200.0,54.2472,54.273,54.2472,54.2644,6200.0
2011-01-14 15:20:00,63.05,63.08,63.05,63.05,4100.0,54.273,54.2988,54.273,54.273,4100.0
2011-01-14 15:25:00,63.06,63.06,63.02,63.04,4700.0,54.2816,54.2816,54.2472,54.2644,4700.0
2011-01-14 15:30:00,63.03,63.05,63.01,63.01,13600.0,54.2558,54.273,54.2386,54.2386,13600.0
2011-01-14 15:35:00,63.01,63.03,63.01,63.02,4600.0,54.2386,54.2558,54.2386,54.2472,4600.0
2011-01-14 15:40:00,63.02,63.03,63.02,63.03,1600.0,54.2472,54.2558,54.2472,54.2558,1600.0
2011-01-14 15:45:00,63.02,63.11,63.02,63.09,4300.0,54.2472,54.3247,54.2472,54.3075,4300.0
2011-01-14 15:50:00,63.11,63.12,63.07,63.07,2100.0,54.3247,54.3333,54.2902,54.2902,2100.0
2011-01-14 15:55:00,63.05,63.12,63.05,63.11,6700.0,54.273,54.3333,54.273,54.3247,6700.0
2011-01-18 09:30:00,63.03,63.09,62.95,63.09,40500.0,54.2558,54.3075,54.1869,54.3075,40500.0
2011-01-18 09:35:00,63.1,63.18,63.1,63.17,45000.0,54.3161,54.3849,54.3161,54.3763,45000.0
2011-01-18 09:40:00,63.16,63.19,63.14,63.17,13300.0,54.3677,54.3935,54.3505,54.3763,13300.0
2011-01-18 09:45:00,63.17,63.18,63.11,63.11,3100.0,54.3763,54.3849,54.3247,54.3247,3100.0
2011-01-18 09:50:00,63.09,63.09,63.03,63.05,2300.0,54.3075,54.3075,54.2558,54.273,2300.0
2011-01-18 09:55:00,63.01,63.08,63.01,63.08,5300.0,54.2386,54.2988,54.2386,54.2988,5300.0
2011-01-18 10:00:00,63.08,63.08,63.03,63.08,5200.0,54.2988,54.2988,54.2558,54.2988,5200.0
2011-01-18 10:05:00,63.14,63.15,63.1,63.11,3400.0,54.3505,54.3591,54.3161,54.3247,3400.0
2011-01-18 10:10:00,63.11,63.16,63.07,63.16,5200.0,54.3247,54.3677,54.2902,54.3677,5200.0
2011-01-18 10:15:00,63.17,63.19,63.16,63.18,9000.0,54.3763,54.3935,54.3677,54.3849,9000.0
2011-01-18 10:20:00,63.19,63.24,63.18,63.18,7100.0,54.3935,54.4366,54.3849,54.3849,7100.0
2011-01-18 10:25:00,63.18,63.21,63.14,63.21,6000.0,54.3849,54.4107,54.3505,54.4107,6000.0
2011-01-18 10:30:00,63.18,63.18,63.1,63.1,6500.0,54.3849,54.3849,54.3161,54.3161,6500.0
2011-01-18 10:35:00,63.13,63.14,63.12,63.14,900.0,54.3419,54.3505,54.3333,54.3505,900.0
2011-01-18 10:40:00,63.14,63.15,63.13,63.14,2800.0,54.3505,54.3591,54.3419,54.3505,2800.0
2011-01-18 10:45:00,63.13,63.14,63.1,63.1,10300.0,54.3419,54.3505,54.3161,54.3161,10300.0
2011-01-18 10:50:00,63.05,63.09,63.05,63.09,1500.0,54.273,54.3075,54.273,54.3075,1500.0
2011-01-18 10:55:00,63.07,63.08,63.07,63.08,2100.0,54.2902,54.2988,54.2902,54.2988,2100.0
2011-01-18 11:00:00,63.12,63.13,63.12,63.13,1100.0,54.3333,54.3419,54.3333,54.3419,1100.0
2011-01-18 11:05:00,63.15,63.2,63.15,63.19,4300.0,54.3591,54.4021,54.3591,54.3935,4300.0
2011-01-18 11:10:00,63.19,63.19,63.16,63.16,4000.0,54.3935,54.3935,54.3677,54.3677,4000.0
2011-01-18 11:15:00,63.15,63.23,63.15,63.19,5300.0,54.3591,54.428,54.3591,54.3935,5300.0
2011-01-18 11:20:00,63.23,63.27,63.21,63.26,1700.0,54.428,54.4624,54.4107,54.4538,1700.0
2011-01-18 11:25:00,63.26,63.26,63.25,63.25,1500.0,54.4538,54.4538,54.4452,54.4452,1500.0
2011-01-18 11:30:00,63.27,63.27,63.24,63.24,2400.0,54.4624,54.4624,54.4366,54.4366,2400.0
2011-01-18 11:35:00,63.23,63.25,63.22,63.22,7500.0,54.428,54.4452,54.4194,54.4194,7500.0
2011-01-18 11:40:00,63.21,63.25,63.21,63.25,600.0,54.4107,54.4452,54.4107,54.4452,600.0
2011-01-18 11:45:00,63.25,63.28,63.24,63.24,1000.0,54.4452,54.471,54.4366,54.4366,1000.0
2011-01-18 11:50:00,63.25,63.25,63.21,63.23,6800.0,54.4452,54.4452,54.4107,54.428,6800.0
2011-01-18 11:55:00,63.2,63.25,63.2,63.22,3500.0,54.4021,54.4452,54.4021,54.4194,3500.0
2011-01-18 12:00:00,63.23,63.24,63.22,63.22,3000.0,54.428,54.4366,54.4194,54.4194,3000.0
2011-01-18 12:05:00,63.21,63.22,63.17,63.18,3700.0,54.4107,54.4194,54.3763,54.3849,3700.0
2011-01-18 12:10:00,63.18,63.18,63.17,63.18,3300.0,54.3849,54.3849,54.3763,54.3849,3300.0
2011-01-18 12:15:00,63.18,63.21,63.18,63.2,17000.0,54.3849,54.4107,54.3849,54.4021,17000.0
2011-01-18 12:20:00,63.2,63.22,63.2,63.22,2400.0,54.4021,54.4194,54.4021,54.4194,2400.0
2011-01-18 12:25:00,63.22,63.22,63.21,63.21,6200.0,54.4194,54.4194,54.4107,54.4107,6200.0
2011-01-18 12:30:00,63.2,63.2,63.19,63.2,4300.0,54.4021,54.4021,54.3935,54.4021,4300.0
2011-01-18 12:35:00,63.2,63.22,63.2,63.21,4600.0,54.4021,54.4194,54.4021,54.4107,4600.0
2011-01-18 12:40:00,63.2,63.22,63.19,63.19,4100.0,54.4021,54.4194,54.3935,54.3935,4100.0
2011-01-18 12:45:00,63.22,63.23,63.22,63.23,4600.0,54.4194,54.428,54.4194,54.428,4600.0
2011-01-18 12:50:00,63.23,63.23,63.23,63.23,0.0,54.428,54.428,54.428,54.428,0.0
2011-01-18 12:55:00,63.22,63.22,63.21,63.21,1300.0,54.4194,54.4194,54.4107,54.4107,1300.0
2011-01-18 13:00:00,63.2,63.24,63.2,63.23,8500.0,54.4021,54.4366,54.4021,54.428,8500.0
2011-01-18 13:05:00,63.23,63.24,63.23,63.23,3200.0,54.428,54.4366,54.428,54.428,3200.0
2011-01-18 13:10:00,63.23,63.25,63.22,63.25,1900.0,54.428,54.4452,54.4194,54.4452,1900.0
2011-01-18 13:15:00,63.25,63.25,63.22,63.24,3600.0,54.4452,54.4452,54.4194,54.4366,3600.0
2011-01-18 13:20:00,63.24,63.24,63.23,63.23,700.0,54.4366,54.4366,54.428,54.428,700.0
2011-01-18 13:25:00,63.24,63.24,63.23,63.24,1900.0,54.4366,54.4366,54.428,54.4366,1900.0
2011-01-18 13:30:00,63.24,63.26,63.24,63.25,21500.0,54.4366,54.4538,54.4366,54.4452,21500.0
2011-01-18 13:35:00,63.27,63.3,63.27,63.28,10900.0,54.4624,54.4882,54.4624,54.471,10900.0
2011-01-18 13:40:00,63.28,63.3,63.28,63.3,700.0,54.471,54.4882,54.471,54.4882,700.0
2011-01-18 13:45:00,63.26,63.26,63.26,63.26,100.0,54.4538,54.4538,54.4538,54.4538,100.0
2011-01-18 13:50:00,63.25,63.28,63.25,63.27,800.0,54.4452,54.471,54.4452,54.4624,800.0
2011-01-18 13:55:00,63.28,63.28,63.23,63.24,2200.0,54.471,54.471,54.428,54.4366,2200.0
2011-01-18 14:00:00,63.22,63.24,63.22,63.23,1200.0,54.4194,54.4366,54.4194,54.428,1200.0
2011-01-18 14:05:00,63.23,63.27,63.23,63.27,1800.0,54.428,54.4624,54.428,54.4624,1800.0
2011-01-18 14:10:00,63.28,63.29,63.27,63.27,3000.0,54.471,54.4796,54.4624,54.4624,3000.0
2011-01-18 14:15:00,63.28,63.3,63.28,63.29,1000.0,54.471,54.4882,54.471,54.4796,1000.0
2011-01-18 14:20:00,63.29,63.29,63.27,63.29,2200.0,54.4796,54.4796,54.4624,54.4796,2200.0
2011-01-18 14:25:00,63.28,63.29,63.28,63.29,2000.0,54.471,54.4796,54.471,54.4796,2000.0
2011-01-18 14:30:00,63.31,63.32,63.28,63.28,4900.0,54.4968,54.5054,54.471,54.471,4900.0
2011-01-18 14:35:00,63.29,63.31,63.29,63.3,1900.0,54.4796,54.4968,54.4796,54.4882,1900.0
2011-01-18 14:40:00,63.3,63.31,63.26,63.27,2000.0,54.4882,54.4968,54.4538,54.4624,2000.0
2011-01-18 14:45:00,63.27,63.29,63.27,63.28,1400.0,54.4624,54.4796,54.4624,54.471,1400.0
2011-01-18 14:50:00,63.29,63.31,63.28,63.31,4800.0,54.4796,54.4968,54.471,54.4968,4800.0
2011-01-18 14:55:00,63.32,63.32,63.31,63.32,1900.0,54.5054,54.5054,54.4968,54.5054,1900.0
2011-01-18 15:00:00,63.32,63.33,63.31,63.32,3000.0,54.5054,54.514,54.4968,54.5054,3000.0
2011-01-18 15:05:00,63.32,63.33,63.27,63.27,3500.0,54.5054,54.514,54.4624,54.4624,3500.0
2011-01-18 15:10:00,63.27,63.29,63.27,63.28,2800.0,54.4624,54.4796,54.4624,54.471,2800.0
2011-01-18 15:15:00,63.27,63.28,63.26,63.27,9600.0,54.4624,54.471,54.4538,54.4624,9600.0
2011-01-18 15:20:00,63.27,63.31,63.27,63.31,7600.0,54.4624,54.4968,54.4624,54.4968,7600.0
2011-01-18 15:25:00,63.31,63.33,63.3,63.31,12700.0,54.4968,54.514,54.4882,54.4968,12700.0
2011-01-18 15:30:00,63.3,63.33,63.3,63.33,29700.0,54.4882,54.514,54.4882,54.514,29700.0
2011-01-18 15:35:00,63.33,63.39,63.32,63.39,13400.0,54.514,54.5657,54.5054,54.5657,13400.0
2011-01-18 15:40:00,63.4,63.4,63.38,63.39,9100.0,54.5743,54.5743,54.5571,54.5657,9100.0
2011-01-18 15:45:00,63.4,63.41,63.35,63.36,10000.0,54.5743,54.5829,54.5313,54.5399,10000.0
2011-01-18 15:50:00,63.36,63.37,63.35,63.36,2800.0,54.5399,54.5485,54.5313,54.5399,2800.0
2011-01-18 15:55:00,63.36,63.39,63.36,63.37,4300.0,54.5399,54.5657,54.5399,54.5485,4300.0
2011-01-19 09:30:00,63.38,63.39,63.3,63.33,24400.0,54.5571,54.5657,54.4882,54.514,24400.0
2011-01-19 09:35:00,63.26,63.32,63.24,63.24,3700.0,54.4538,54.5054,54.4366,54.4366,3700.0
2011-01-19 09:40:00,63.23,63.23,63.18,63.2,4000.0,54.428,54.428,54.3849,54.4021,4000.0
2011-01-19 09:45:00,63.2,63.22,63.18,63.18,1100.0,54.4021,54.4194,54.3849,54.3849,1100.0
2011-01-19 09:50:00,63.17,63.17,63.11,63.14,2200.0,54.3763,54.3763,54.3247,54.3505,2200.0
2011-01-19 09:55:00,63.15,63.16,63.08,63.13,4600.0,54.3591,54.3677,54.2988,54.3419,4600.0
2011-01-19 10:00:00,63.09,63.15,63.09,63.14,3700.0,54.3075,54.3591,54.3075,54.3505,3700.0
2011-01-19 10:05:00,63.16,63.23,63.16,63.23,1500.0,54.3677,54.428,54.3677,54.428,1500.0
2011-01-19 10:10:00,63.22,63.22,63.19,63.2,3300.0,54.4194,54.4194,54.3935,54.4021,3300.0
2011-01-19 10:15:00,63.21,63.21,63.14,63.14,2500.0,54.4107,54.4107,54.3505,54.3505,2500.0
2011-01-19 10:20:00,63.14,63.17,63.06,63.06,3600.0,54.3505,54.3763,54.2816,54.2816,3600.0
2011-01-19 10:25:00,63.04,63.08,63.0,63.02,2700.0,54.2644,54.2988,54.23,54.2472,2700.0
2011-01-19 10:30:00,63.01,63.02,63.0,63.02,1600.0,54.2386,54.2472,54.23,54.2472,1600.0
2011-01-19 10:35:00,63.03,63.03,62.96,62.98,5000.0,54.2558,54.2558,54.1955,54.2128,5000.0
2011-01-19 10:40:00,62.94,62.95,62.88,62.91,4200.0,54.1783,54.1869,54.1267,54.1525,4200.0
2011-01-19 10:45:00,62.93,62.96,62.93,62.96,4500.0,54.1697,54.1955,54.1697,54.1955,4500.0
2011-01-19 10:50:00,62.96,62.97,62.96,62.97,600.0,54.1955,54.2042,54.1955,54.2042,600.0
2011-01-19 10:55:00,62.96,62.99,62.96,62.98,3100.0,54.1955,54.2214,54.1955,54.2128,3100.0
2011-01-19 11:00:00,62.98,63.0,62.95,62.95,6900.0,54.2128,54.23,54.1869,54.1869,6900.0
2011-01-19 11:05:00,62.91,62.94,62.91,62.93,2200.0,54.1525,54.1783,54.1525,54.1697,2200.0
2011-01-19 11:10:00,62.93,62.95,62.85,62.87,2200.0,54.1697,54.1869,54.1009,54.1181,2200.0
2011-01-19 11:15:00,62.87,62.9,62.86,62.9,1700.0,54.1181,54.1439,54.1095,54.1439,1700.0
2011-01-19 11:20:00,62.9,62.91,62.89,62.91,1400.0,54.1439,54.1525,54.1353,54.1525,1400.0
2011-01-19 11:25:00,62.9,62.91,62.88,62.91,3100.0,54.1439,54.1525,54.1267,54.1525,3100.0
2011-01-19 11:30:00,62.91,62.94,62.91,62.93,1900.0,54.1525,54.1783,54.1525,54.1697,1900.0
2011-01-19 11:35:00,62.93,62.94,62.93,62.94,600.0,54.1697,54.1783,54.1697,54.1783,600.0
2011-01-19 11:40:00,62.94,62.94,62.91,62.91,5100.0,54.1783,54.1783,54.1525,54.1525,5100.0
2011-01-19 11:45:00,62.92,62.96,62.91,62.96,3400.0,54.1611,54.1955,54.1525,54.1955,3400.0
2011-01-19 11:50:00,62.94,62.95,62.94,62.94,1500.0,54.1783,54.1869,54.1783,54.1783,1500.0
2011-01-19 11:55:00,62.95,62.95,62.87,62.9,3400.0,54.1869,54.1869,54.1181,54.1439,3400.0
2011-01-19 12:00:00,62.91,62.91,62.89,62.89,2000.0,54.1525,54.1525,54.1353,54.1353,2000.0
2011-01-19 12:05:00,62.9,62.93,62.9,62.91,4500.0,54.1439,54.1697,54.1439,54.1525,4500.0
2011-01-19 12:10:00,62.91,62.94,62.91,62.94,7200.0,54.1525,54.1783,54.1525,54.1783,7200.0
2011-01-19 12:15:00,62.93,62.93,62.88,62.88,900.0,54.1697,54.1697,54.1267,54.1267,900.0
2011-01-19 12:20:00,62.9,62.92,62.89,62.91,2700.0,54.1439,54.1611,54.1353,54.1525,2700.0
2011-01-19 12:25:00,62.91,62.91,62.88,62.9,7400.0,54.1525,54.1525,54.1267,54.1439,7400.0
2011-01-19 12:30:00,62.9,62.9,62.78,62.78,2700.0,54.1439,54.1439,54.0406,54.0406,2700.0
2011-01-19 12:35:00,62.79,62.79,62.76,62.79,1500.0,54.0492,54.0492,54.0234,54.0492,1500.0
2011-01-19 12:40:00,62.79,62.79,62.74,62.75,6500.0,54.0492,54.0492,54.0062,54.0148,6500.0
2011-01-19 12:45:00,62.76,62.78,62.74,62.74,4700.0,54.0234,54.0406,54.0062,54.0062,4700.0
2011-01-19 12:50:00,62.73,62.8,62.73,62.8,4900.0,53.9976,54.0578,53.9976,54.0578,4900.0
2011-01-19 12:55:00,62.8,62.81,62.79,62.79,9800.0,54.0578,54.0664,54.0492,54.0492,9800.0
2011-01-19 13:00:00,62.79,62.79,62.73,62.77,4200.0,54.0492,54.0492,53.9976,54.032,4200.0
2011-01-19 13:05:00,62.77,62.8,62.76,62.8,1100.0,54.032,54.0578,54.0234,54.0578,1100.0
2011-01-19 13:10:00,62.8,62.85,62.8,62.82,6500.0,54.0578,54.1009,54.0578,54.075,6500.0
2011-01-19 13:15:00,62.84,62.85,62.82,62.84,7300.0,54.0923,54.1009,54.075,54.0923,7300.0
2011-01-19 13:20:00,62.85,62.85,62.81,62.84,4500.0,54.1009,54.1009,54.0664,54.0923,4500.0
2011-01-19 13:25:00,62.84,62.88,62.84,62.88,6300.0,54.0923,54.1267,54.0923,54.1267,6300.0
2011-01-19 13:30:00,62.88,62.91,62.87,62.91,2900.0,54.1267,54.1525,54.1181,54.1525,2900.0
2011-01-19 13:35:00,62.92,62.92,62.87,62.88,3000.0,54.1611,54.1611,54.1181,54.1267,3000.0
2011-01-19 13:40:00,62.87,62.89,62.86,62.86,2200.0,54.1181,54.1353,54.1095,54.1095,2200.0
2011-01-19 13:45:00,62.84,62.84,62.82,62.83,1100.0,54.0923,54.0923,54.075,54.0836,1100.0
2011-01-19 13:50:00,62.83,62.83,62.79,62.8,2600.0,54.0836,54.0836,54.0492,54.0578,2600.0
2011-01-19 13:55:00,62.81,62.84,62.8,62.84,1200.0,54.0664,54.0923,54.0578,54.0923,1200.0
2011-01-19 14:00:00,62.84,62.85,62.83,62.83,1500.0,54.0923,54.1009,54.0836,54.0836,1500.0
2011-01-19 14:05:00,62.81,62.83,62.79,62.79,6200.0,54.0664,54.0836,54.0492,54.0492,6200.0
2011-01-19 14:10:00,62.78,62.82,62.77,62.77,9800.0,54.0406,54.075,54.032,54.032,9800.0
2011-01-19 14:15:00,62.74,62.79,62.74,62.77,5800.0,54.0062,54.0492,54.0062,54.032,5800.0
2011-01-19 14:20:00,62.76,62.76,62.7,62.74,4600.0,54.0234,54.0234,53.9717,54.0062,4600.0
2011-01-19 14:25:00,62.73,62.74,62.69,62.74,4000.0,53.9976,54.0062,53.9631,54.0062,4000.0
2011-01-19 14:30:00,62.74,62.75,62.72,62.75,5400.0,54.0062,54.0148,53.989,54.0148,5400.0
2011-01-19 14:35:00,62.75,62.75,62.72,62.73,4300.0,54.0148,54.0148,53.989,53.9976,4300.0
2011-01-19 14:40:00,62.71,62.73,62.63,62.68,8800.0,53.9803,53.9976,53.9115,53.9545,8800.0
2011-01-19 14:45:00,62.68,62.7,62.68,62.69,21100.0,53.9545,53.9717,53.9545,53.9631,21100.0
2011-01-19 14:50:00,62.66,62.66,62.59,62.59,7400.0,53.9373,53.9373,53.8771,53.8771,7400.0
2011-01-19 14:55:00,62.61,62.61,62.54,62.6,15900.0,53.8943,53.8943,53.834,53.8857,15900.0
2011-01-19 15:00:00,62.62,62.64,62.62,62.63,1700.0,53.9029,53.9201,53.9029,53.9115,1700.0
2011-01-19 15:05:00,62.64,62.66,62.56,62.56,7500.0,53.9201,53.9373,53.8512,53.8512,7500.0
2011-01-19 15:10:00,62.55,62.56,62.52,62.52,26500.0,53.8426,53.8512,53.8168,53.8168,26500.0
2011-01-19 15:15:00,62.53,62.59,62.51,62.58,57700.0,53.8254,53.8771,53.8082,53.8684,57700.0
2011-01-19 15:20:00,62.59,62.62,62.59,62.6,5400.0,53.8771,53.9029,53.8771,53.8857,5400.0
2011-01-19 15:25:00,62.58,62.6,62.58,62.59,2500.0,53.8684,53.8857,53.8684,53.8771,2500.0
2011-01-19 15:30:00,62.59,62.6,62.52,62.55,5500.0,53.8771,53.8857,53.8168,53.8426,5500.0
2011-01-19 15:35:00,62.55,62.6,62.5,62.6,13300.0,53.8426,53.8857,53.7996,53.8857,13300.0
2011-01-19 15:40:00,62.6,62.63,62.55,62.62,12900.0,53.8857,53.9115,53.8426,53.9029,12900.0
2011-01-19 15:45:00,62.61,62.62,62.58,62.61,9400.0,53.8943,53.9029,53.8684,53.8943,9400.0
2011-01-19 15:50:00,62.61,62.61,62.58,62.59,2700.0,53.8943,53.8943,53.8684,53.8771,2700.0
2011-01-19 15:55:00,62.58,62.68,62.57,62.68,12100.0,53.8684,53.9545,53.8598,53.9545,12100.0
2011-01-20 09:30:00,62.46,62.47,62.24,62.27,43800.0,53.7652,53.7738,53.5758,53.6016,43800.0
2011-01-20 09:35:00,62.23,62.25,62.13,62.21,6500.0,53.5672,53.5844,53.4811,53.55,6500.0
2011-01-20 09:40:00,62.21,62.24,62.21,62.24,2100.0,53.55,53.5758,53.55,53.5758,2100.0
2011-01-20 09:45:00,62.28,62.35,62.28,62.35,2200.0,53.6102,53.6705,53.6102,53.6705,2200.0
2011-01-20 09:50:00,62.34,62.37,62.32,62.37,6300.0,53.6619,53.6877,53.6446,53.6877,6300.0
2011-01-20 09:55:00,62.34,62.37,62.31,62.34,9200.0,53.6619,53.6877,53.636,53.6619,9200.0
2011-01-20 10:00:00,62.35,62.46,62.35,62.43,3300.0,53.6705,53.7652,53.6705,53.7393,3300.0
2011-01-20 10:05:00,62.41,62.41,62.34,62.34,2000.0,53.7221,53.7221,53.6619,53.6619,2000.0
2011-01-20 10:10:00,62.33,62.34,62.3,62.34,800.0,53.6532,53.6619,53.6274,53.6619,800.0
2011-01-20 10:15:00,62.38,62.38,62.26,62.26,4300.0,53.6963,53.6963,53.593,53.593,4300.0
2011-01-20 10:20:00,62.24,62.27,62.22,62.24,3800.0,53.5758,53.6016,53.5586,53.5758,3800.0
2011-01-20 10:25:00,62.18,62.25,62.16,62.25,3200.0,53.5241,53.5844,53.5069,53.5844,3200.0
2011-01-20 10:30:00,62.22,62.28,62.22,62.28,1500.0,53.5586,53.6102,53.5586,53.6102,1500.0
2011-01-20 10:35:00,62.28,62.29,62.24,62.24,2700.0,53.6102,53.6188,53.5758,53.5758,2700.0
2011-01-20 10:40:00,62.22,62.25,62.18,62.24,5400.0,53.5586,53.5844,53.5241,53.5758,5400.0
2011-01-20 10:45:00,62.23,62.24,62.15,62.19,4000.0,53.5672,53.5758,53.4983,53.5327,4000.0
2011-01-20 10:50:00,62.18,62.18,62.03,62.03,2700.0,53.5241,53.5241,53.395,53.395,2700.0
2011-01-20 10:55:00,62.02,62.03,62.02,62.03,1300.0,53.3864,53.395,53.3864,53.395,1300.0
2011-01-20 11:00:00,62.04,62.07,62.01,62.07,3500.0,53.4036,53.4294,53.3778,53.4294,3500.0
2011-01-20 11:05:00,62.08,62.11,62.07,62.08,4100.0,53.438,53.4639,53.4294,53.438,4100.0
2011-01-20 11:10:00,62.07,62.12,62.07,62.11,1100.0,53.4294,53.4725,53.4294,53.4639,1100.0
2011-01-20 11:15:00,62.12,62.12,62.07,62.08,2100.0,53.4725,53.4725,53.4294,53.438,2100.0
2011-01-20 11:20:00,62.09,62.09,62.05,62.06,4100.0,53.4467,53.4467,53.4122,53.4208,4100.0
2011-01-20 11:25:00,62.04,62.05,62.0,62.01,3300.0,53.4036,53.4122,53.3692,53.3778,3300.0
2011-01-20 11:30:00,62.01,62.01,61.95,61.97,3700.0,53.3778,53.3778,53.3261,53.3434,3700.0
2011-01-20 11:35:00,62.01,62.04,62.01,62.04,1300.0,53.3778,53.4036,53.3778,53.4036,1300.0
2011-01-20 11:40:00,62.02,62.03,62.01,62.01,2400.0,53.3864,53.395,53.3778,53.3778,2400.0
2011-01-20 11:45:00,62.05,62.05,62.03,62.03,900.0,53.4122,53.4122,53.395,53.395,900.0
2011-01-20 11:50:00,62.04,62.05,62.03,62.05,400.0,53.4036,53.4122,53.395,53.4122,400.0
2011-01-20 11:55:00,62.08,62.12,62.08,62.11,2900.0,53.438,53.4725,53.438,53.4639,2900.0
2011-01-20 12:00:00,62.13,62.15,62.12,62.13,2900.0,53.4811,53.4983,53.4725,53.4811,2900.0
2011-01-20 12:05:00,62.13,62.17,62.13,62.17,1700.0,53.4811,53.5155,53.4811,53.5155,1700.0
2011-01-20 12:10:00,62.17,62.17,62.14,62.15,1300.0,53.5155,53.5155,53.4897,53.4983,1300.0
2011-01-20 12:15:00,62.14,62.14,62.12,62.12,900.0,53.4897,53.4897,53.4725,53.4725,900.0
2011-01-20 12:20:00,62.16,62.19,62.15,62.19,3100.0,53.5069,53.5327,53.4983,53.5327,3100.0
2011-01-20 12:25:00,62.2,62.22,62.2,62.2,5700.0,53.5413,53.5586,53.5413,53.5413,5700.0
2011-01-20 12:30:00,62.2,62.23,62.2,62.21,3000.0,53.5413,53.5672,53.5413,53.55,3000.0
2011-01-20 12:35:00,62.23,62.24,62.23,62.24,600.0,53.5672,53.5758,53.5672,53.5758,600.0
2011-01-20 12:40:00,62.24,62.27,62.23,62.27,2400.0,53.5758,53.6016,53.5672,53.6016,2400.0
2011-01-20 12:45:00,62.27,62.3,62.27,62.29,3900.0,53.6016,53.6274,53.6016,53.6188,3900.0
2011-01-20 12:50:00,62.3,62.31,62.28,62.31,2400.0,53.6274,53.636,53.6102,53.636,2400.0
2011-01-20 12:55:00,62.31,62.31,62.29,62.3,1400.0,53.636,53.636,53.6188,53.6274,1400.0
2011-01-20 13:00:00,62.29,62.3,62.24,62.24,4800.0,53.6188,53.6274,53.5758,53.5758,4800.0
2011-01-20 13:05:00,62.24,62.29,62.24,62.29,4300.0,53.5758,53.6188,53.5758,53.6188,4300.0
2011-01-20 13:10:00,62.25,62.25,62.25,62.25,200.0,53.5844,53.5844,53.5844,53.5844,200.0
2011-01-20 13:15:00,62.25,62.28,62.23,62.28,3300.0,53.5844,53.6102,53.5672,53.6102,3300.0
2011-01-20 13:20:00,62.26,62.26,62.2,62.21,2400.0,53.593,53.593,53.5413,53.55,2400.0
2011-01-20 13:25:00,62.23,62.25,62.21,62.24,1400.0,53.5672,53.5844,53.55,53.5758,1400.0
2011-01-20 13:30:00,62.22,62.27,62.22,62.27,900.0,53.5586,53.6016,53.5586,53.6016,900.0
2011-01-20 13:35:00,62.28,62.28,62.25,62.26,1900.0,53.6102,53.6102,53.5844,53.593,1900.0
2011-01-20 13:40:00,62.27,62.29,62.25,62.25,4100.0,53.6016,53.6188,53.5844,53.5844,4100.0
2011-01-20 13:45:00,62.25,62.26,62.23,62.25,4600.0,53.5844,53.593,53.5672,53.5844,4600.0
2011-01-20 13:50:00,62.27,62.28,62.27,62.28,600.0,53.6016,53.6102,53.6016,53.6102,600.0
2011-01-20 13:55:00,62.29,62.35,62.28,62.35,6400.0,53.6188,53.6705,53.6102,53.6705,6400.0
2011-01-20 14:00:00,62.36,62.36,62.32,62.35,13200.0,53.6791,53.6791,53.6446,53.6705,13200.0
2011-01-20 14:05:00,62.34,62.4,62.33,62.4,5700.0,53.6619,53.7135,53.6532,53.7135,5700.0
2011-01-20 14:10:00,62.4,62.51,62.4,62.5,6500.0,53.7135,53.8082,53.7135,53.7996,6500.0
2011-01-20 14:15:00,62.49,62.49,62.44,62.47,7700.0,53.791,53.791,53.7479,53.7738,7700.0
2011-01-20 14:20:00,62.46,62.46,62.42,62.46,4800.0,53.7652,53.7652,53.7307,53.7652,4800.0
2011-01-20 14:25:00,62.44,62.49,62.44,62.48,1000.0,53.7479,53.791,53.7479,53.7824,1000.0
2011-01-20 14:30:00,62.47,62.56,62.47,62.56,7100.0,53.7738,53.8512,53.7738,53.8512,7100.0
2011-01-20 14:35:00,62.56,62.56,62.49,62.52,3700.0,53.8512,53.8512,53.791,53.8168,3700.0
2011-01-20 14:40:00,62.51,62.58,62.51,62.58,8600.0,53.8082,53.8684,53.8082,53.8684,8600.0
2011-01-20 14:45:00,62.57,62.57,62.53,62.53,3500.0,53.8598,53.8598,53.8254,53.8254,3500.0
2011-01-20 14:50:00,62.53,62.56,62.52,62.56,3500.0,53.8254,53.8512,53.8168,53.8512,3500.0
2011-01-20 14:55:00,62.55,62.56,62.51,62.52,2400.0,53.8426,53.8512,53.8082,53.8168,2400.0
2011-01-20 15:00:00,62.53,62.53,62.48,62.5,5200.0,53.8254,53.8254,53.7824,53.7996,5200.0
2011-01-20 15:05:00,62.5,62.5,62.46,62.47,3600.0,53.7996,53.7996,53.7652,53.7738,3600.0
2011-01-20 15:10:00,62.46,62.49,62.46,62.49,1100.0,53.7652,53.791,53.7652,53.791,1100.0
2011-01-20 15:15:00,62.47,62.48,62.43,62.44,3500.0,53.7738,53.7824,53.7393,53.7479,3500.0
2011-01-20 15:20:00,62.45,62.45,62.42,62.45,9500.0,53.7565,53.7565,53.7307,53.7565,9500.0
2011-01-20 15:25:00,62.45,62.45,62.37,62.37,14600.0,53.7565,53.7565,53.6877,53.6877,14600.0
2011-01-20 15:30:00,62.35,62.38,62.33,62.37,6400.0,53.6705,53.6963,53.6532,53.6877,6400.0
2011-01-20 15:35:00,62.31,62.4,62.31,62.39,15300.0,53.636,53.7135,53.636,53.7049,15300.0
2011-01-20 15:40:00,62.39,62.45,62.39,62.45,6500.0,53.7049,53.7565,53.7049,53.7565,6500.0
2011-01-20 15:45:00,62.43,62.43,62.36,62.38,10600.0,53.7393,53.7393,53.6791,53.6963,10600.0
2011-01-20 15:50:00,62.36,62.39,62.33,62.36,8400.0,53.6791,53.7049,53.6532,53.6791,8400.0
2011-01-20 15:55:00,62.36,62.41,62.36,62.4,6900.0,53.6791,53.7221,53.6791,53.7135,6900.0
2011-01-21 09:30:00,62.85,62.86,62.78,62.79,15700.0,54.1009,54.1095,54.0406,54.0492,15700.0
2011-01-21 09:35:00,62.82,62.82,62.76,62.76,4900.0,54.075,54.075,54.0234,54.0234,4900.0
2011-01-21 09:40:00,62.75,62.77,62.73,62.73,4200.0,54.0148,54.032,53.9976,53.9976,4200.0
2011-01-21 09:45:00,62.75,62.78,62.72,62.78,2400.0,54.0148,54.0406,53.989,54.0406,2400.0
2011-01-21 09:50:00,62.76,62.82,62.76,62.81,3900.0,54.0234,54.075,54.0234,54.0664,3900.0
2011-01-21 09:55:00,62.81,62.86,62.81,62.86,2700.0,54.0664,54.1095,54.0664,54.1095,2700.0
2011-01-21 10:00:00,62.88,62.9,62.84,62.85,6500.0,54.1267,54.1439,54.0923,54.1009,6500.0
2011-01-21 10:05:00,62.84,62.86,62.82,62.82,3000.0,54.0923,54.1095,54.075,54.075,3000.0
2011-01-21 10:10:00,62.83,62.84,62.8,62.8,6700.0,54.0836,54.0923,54.0578,54.0578,6700.0
2011-01-21 10:15:00,62.8,62.8,62.76,62.76,2800.0,54.0578,54.0578,54.0234,54.0234,2800.0
2011-01-21 10:20:00,62.74,62.74,62.67,62.67,1700.0,54.0062,54.0062,53.9459,53.9459,1700.0
2011-01-21 10:25:00,62.69,62.7,62.67,62.7,1300.0,53.9631,53.9717,53.9459,53.9717,1300.0
2011-01-21 10:30:00,62.61,62.64,62.56,62.56,5700.0,53.8943,53.9201,53.8512,53.8512,5700.0
2011-01-21 10:35:00,62.6,62.64,62.58,62.63,1600.0,53.8857,53.9201,53.8684,53.9115,1600.0
2011-01-21 10:40:00,62.62,62.67,62.62,62.66,2000.0,53.9029,53.9459,53.9029,53.9373,2000.0
2011-01-21 10:45:00,62.66,62.66,62.59,62.59,1900.0,53.9373,53.9373,53.8771,53.8771,1900.0
2011-01-21 10:50:00,62.57,62.64,62.57,62.59,3600.0,53.8598,53.9201,53.8598,53.8771,3600.0
2011-01-21 10:55:00,62.55,62.62,62.55,62.61,2100.0,53.8426,53.9029,53.8426,53.8943,2100.0
2011-01-21 11:00:00,62.58,62.62,62.58,62.62,3200.0,53.8684,53.9029,53.8684,53.9029,3200.0
2011-01-21 11:05:00,62.59,62.59,62.53,62.54,1400.0,53.8771,53.8771,53.8254,53.834,1400.0
2011-01-21 11:10:00,62.54,62.56,62.52,62.52,1900.0,53.834,53.8512,53.8168,53.8168,1900.0
2011-01-21 11:15:00,62.51,62.51,62.47,62.47,1300.0,53.8082,53.8082,53.7738,53.7738,1300.0
2011-01-21 11:20:00,62.47,62.52,62.47,62.52,700.0,53.7738,53.8168,53.7738,53.8168,700.0
2011-01-21 11:25:00,62.53,62.54,62.52,62.53,600.0,53.8254,53.834,53.8168,53.8254,600.0
2011-01-21 11:30:00,62.54,62.54,62.54,62.54,1100.0,53.834,53.834,53.834,53.834,1100.0
2011-01-21 11:35:00,62.55,62.55,62.49,62.49,4700.0,53.8426,53.8426,53.791,53.791,4700.0
2011-01-21 11:40:00,62.47,62.47,62.44,62.44,2500.0,53.7738,53.7738,53.7479,53.7479,2500.0
2011-01-21 11:45:00,62.4,62.41,62.39,62.4,2400.0,53.7135,53.7221,53.7049,53.7135,2400.0
2011-01-21 11:50:00,62.38,62.38,62.36,62.36,600.0,53.6963,53.6963,53.6791,53.6791,600.0
2011-01-21 11:55:00,62.35,62.38,62.35,62.38,2300.0,53.6705,53.6963,53.6705,53.6963,2300.0
2011-01-21 12:00:00,62.4,62.4,62.39,62.39,1400.0,53.7135,53.7135,53.7049,53.7049,1400.0
2011-01-21 12:05:00,62.37,62.41,62.37,62.41,500.0,53.6877,53.7221,53.6877,53.7221,500.0
2011-01-21 12:10:00,62.42,62.43,62.42,62.43,1600.0,53.7307,53.7393,53.7307,53.7393,1600.0
2011-01-21 12:15:00,62.44,62.46,62.44,62.46,1300.0,53.7479,53.7652,53.7479,53.7652,1300.0
2011-01-21 12:20:00,62.5,62.51,62.5,62.51,300.0,53.7996,53.8082,53.7996,53.8082,300.0
2011-01-21 12:25:00,62.49,62.5,62.48,62.5,1500.0,53.791,53.7996,53.7824,53.7996,1500.0
2011-01-21 12:30:00,62.49,62.49,62.45,62.45,3100.0,53.791,53.791,53.7565,53.7565,3100.0
2011-01-21 12:35:00,62.45,62.45,62.43,62.45,700.0,53.7565,53.7565,53.7393,53.7565,700.0
2011-01-21 12:40:00,62.41,62.41,62.33,62.35,1400.0,53.7221,53.7221,53.6532,53.6705,1400.0
2011-01-21 12:45:00,62.31,62.35,62.31,62.35,1200.0,53.636,53.6705,53.636,53.6705,1200.0
2011-01-21 12:50:00,62.35,62.37,62.35,62.37,700.0,53.6705,53.6877,53.6705,53.6877,700.0
2011-01-21 12:55:00,62.37,62.39,62.36,62.38,1700.0,53.6877,53.7049,53.6791,53.6963,1700.0
2011-01-21 13:00:00,62.39,62.39,62.34,62.34,1500.0,53.7049,53.7049,53.6619,53.6619,1500.0
2011-01-21 13:05:00,62.35,62.36,62.33,62.33,3400.0,53.6705,53.6791,53.6532,53.6532,3400.0
2011-01-21 13:10:00,62.32,62.38,62.32,62.38,1100.0,53.6446,53.6963,53.6446,53.6963,1100.0
2011-01-21 13:15:00,62.4,62.44,62.4,62.44,600.0,53.7135,53.7479,53.7135,53.7479,600.0
2011-01-21 13:20:00,62.43,62.45,62.4,62.41,4100.0,53.7393,53.7565,53.7135,53.7221,4100.0
2011-01-21 13:25:00,62.4,62.4,62.39,62.39,1100.0,53.7135,53.7135,53.7049,53.7049,1100.0
2011-01-21 13:30:00,62.39,62.42,62.39,62.42,4500.0,53.7049,53.7307,53.7049,53.7307,4500.0
2011-01-21 13:35:00,62.41,62.45,62.41,62.45,11500.0,53.7221,53.7565,53.7221,53.7565,11500.0
2011-01-21 13:40:00,62.43,62.44,62.41,62.41,1800.0,53.7393,53.7479,53.7221,53.7221,1800.0
2011-01-21 13:45:00,62.4,62.41,62.4,62.41,3000.0,53.7135,53.7221,53.7135,53.7221,3000.0
2011-01-21 13:50:00,62.41,62.41,62.36,62.36,900.0,53.7221,53.7221,53.6791,53.6791,900.0
2011-01-21 13:55:00,62.37,62.42,62.37,62.42,1000.0,53.6877,53.7307,53.6877,53.7307,1000.0
2011-01-21 14:00:00,62.43,62.43,62.38,62.38,700.0,53.7393,53.7393,53.6963,53.6963,700.0
2011-01-21 14:05:00,62.4,62.44,62.4,62.44,4100.0,53.7135,53.7479,53.7135,53.7479,4100.0
2011-01-21 14:10:00,62.44,62.44,62.43,62.44,800.0,53.7479,53.7479,53.7393,53.7479,800.0
2011-01-21 14:15:00,62.41,62.41,62.37,62.39,2400.0,53.7221,53.7221,53.6877,53.7049,2400.0
2011-01-21 14:20:00,62.39,62.42,62.39,62.42,5300.0,53.7049,53.7307,53.7049,53.7307,5300.0
2011-01-21 14:25:00,62.41,62.41,62.39,62.39,1400.0,53.7221,53.7221,53.7049,53.7049,1400.0
2011-01-21 14:30:00,62.39,62.45,62.39,62.45,2700.0,53.7049,53.7565,53.7049,53.7565,2700.0
2011-01-21 14:35:00,62.44,62.47,62.43,62.45,3500.0,53.7479,53.7738,53.7393,53.7565,3500.0
2011-01-21 14:40:00,62.43,62.44,62.41,62.41,2300.0,53.7393,53.7479,53.7221,53.7221,2300.0
2011-01-21 14:45:00,62.41,62.43,62.4,62.41,6700.0,53.7221,53.7393,53.7135,53.7221,6700.0
2011-01-21 14:50:00,62.42,62.43,62.4,62.41,13700.0,53.7307,53.7393,53.7135,53.7221,13700.0
2011-01-21 14:55:00,62.4,62.42,62.38,62.38,5400.0,53.7135,53.7307,53.6963,53.6963,5400.0
2011-01-21 15:00:00,62.38,62.4,62.38,62.39,7900.0,53.6963,53.7135,53.6963,53.7049,7900.0
2011-01-21 15:05:00,62.4,62.42,62.38,62.42,14300.0,53.7135,53.7307,53.6963,53.7307,14300.0
2011-01-21 15:10:00,62.43,62.43,62.4,62.4,4000.0,53.7393,53.7393,53.7135,53.7135,4000.0
2011-01-21 15:15:00,62.41,62.43,62.38,62.38,5400.0,53.7221,53.7393,53.6963,53.6963,5400.0
2011-01-21 15:20:00,62.38,62.4,62.37,62.38,4500.0,53.6963,53.7135,53.6877,53.6963,4500.0
2011-01-21 15:25:00,62.38,62.4,62.34,62.34,1800.0,53.6963,53.7135,53.6619,53.6619,1800.0
2011-01-21 15:30:00,62.33,62.34,62.29,62.32,2600.0,53.6532,53.6619,53.6188,53.6446,2600.0
2011-01-21 15:35:00,62.3,62.31,62.27,62.31,3100.0,53.6274,53.636,53.6016,53.636,3100.0
2011-01-21 15:40:00,62.31,62.32,62.24,62.24,4500.0,53.636,53.6446,53.5758,53.5758,4500.0
2011-01-21 15:45:00,62.25,62.29,62.25,62.25,1400.0,53.5844,53.6188,53.5844,53.5844,1400.0
2011-01-21 15:50:00,62.24,62.26,62.2,62.21,5300.0,53.5758,53.593,53.5413,53.55,5300.0
2011-01-21 15:55:00,62.21,62.27,62.2,62.27,3000.0,53.55,53.6016,53.5413,53.6016,3000.0
2011-01-24 09:30:00,62.25,62.26,62.2,62.25,19200.0,53.5844,53.593,53.5413,53.5844,19200.0
2011-01-24 09:35:00,62.27,62.34,62.26,62.34,3100.0,53.6016,53.6619,53.593,53.6619,3100.0
2011-01-24 09:40:00,62.35,62.35,62.28,62.3,2700.0,53.6705,53.6705,53.6102,53.6274,2700.0
2011-01-24 09:45:00,62.31,62.37,62.31,62.35,5300.0,53.636,53.6877,53.636,53.6705,5300.0
2011-01-24 09:50:00,62.33,62.35,62.29,62.29,2100.0,53.6532,53.6705,53.6188,53.6188,2100.0
2011-01-24 09:55:00,62.26,62.26,62.19,62.21,2200.0,53.593,53.593,53.5327,53.55,2200.0
2011-01-24 10:00:00,62.22,62.22,62.2,62.2,400.0,53.5586,53.5586,53.5413,53.5413,400.0
2011-01-24 10:05:00,62.22,62.27,62.22,62.26,3200.0,53.5586,53.6016,53.5586,53.593,3200.0
2011-01-24 10:10:00,62.29,62.32,62.29,62.32,800.0,53.6188,53.6446,53.6188,53.6446,800.0
2011-01-24 10:15:00,62.26,62.28,62.21,62.26,2700.0,53.593,53.6102,53.55,53.593,2700.0
2011-01-24 10:20:00,62.26,62.37,62.24,62.36,4000.0,53.593,53.6877,53.5758,53.6791,4000.0
2011-01-24 10:25:00,62.37,62.41,62.37,62.38,1500.0,53.6877,53.7221,53.6877,53.6963,1500.0
2011-01-24 10:30:00,62.38,62.39,62.34,62.37,2800.0,53.6963,53.7049,53.6619,53.6877,2800.0
2011-01-24 10:35:00,62.39,62.42,62.39,62.42,2800.0,53.7049,53.7307,53.7049,53.7307,2800.0
2011-01-24 10:40:00,62.41,62.44,62.41,62.43,2100.0,53.7221,53.7479,53.7221,53.7393,2100.0
2011-01-24 10:45:00,62.42,62.42,62.39,62.39,800.0,53.7307,53.7307,53.7049,53.7049,800.0
2011-01-24 10:50:00,62.41,62.41,62.39,62.41,4900.0,53.7221,53.7221,53.7049,53.7221,4900.0
2011-01-24 10:55:00,62.45,62.47,62.45,62.46,700.0,53.7565,53.7738,53.7565,53.7652,700.0
2011-01-24 11:00:00,62.45,62.5,62.44,62.5,3300.0,53.7565,53.7996,53.7479,53.7996,3300.0
2011-01-24 11:05:00,62.53,62.55,62.53,62.55,2800.0,53.8254,53.8426,53.8254,53.8426,2800.0
2011-01-24 11:10:00,62.51,62.53,62.51,62.53,300.0,53.8082,53.8254,53.8082,53.8254,300.0
2011-01-24 11:15:00,62.54,62.56,62.53,62.56,4400.0,53.834,53.8512,53.8254,53.8512,4400.0
2011-01-24 11:20:00,62.54,62.57,62.53,62.56,3700.0,53.834,53.8598,53.8254,53.8512,3700.0
2011-01-24 11:25:00,62.58,62.65,62.58,62.63,1700.0,53.8684,53.9287,53.8684,53.9115,1700.0
2011-01-24 11:30:00,62.64,62.68,62.64,62.68,800.0,53.9201,53.9545,53.9201,53.9545,800.0
2011-01-24 11:35:00,62.65,62.65,62.61,62.62,1700.0,53.9287,53.9287,53.8943,53.9029,1700.0
2011-01-24 11:40:00,62.59,62.59,62.59,62.59,100.0,53.8771,53.8771,53.8771,53.8771,100.0
2011-01-24 11:45:00,62.64,62.64,62.63,62.64,1300.0,53.9201,53.9201,53.9115,53.9201,1300.0
2011-01-24 11:50:00,62.67,62.67,62.67,62.67,200.0,53.9459,53.9459,53.9459,53.9459,200.0
2011-01-24 11:55:00,62.64,62.66,62.64,62.66,1700.0,53.9201,53.9373,53.9201,53.9373,1700.0
2011-01-24 12:00:00,62.66,62.69,62.64,62.69,3200.0,53.9373,53.9631,53.9201,53.9631,3200.0
2011-01-24 12:05:00,62.7,62.78,62.7,62.74,9500.0,53.9717,54.0406,53.9717,54.0062,9500.0
2011-01-24 12:10:00,62.74,62.74,62.71,62.71,5800.0,54.0062,54.0062,53.9803,53.9803,5800.0
2011-01-24 12:15:00,62.72,62.73,62.72,62.73,1200.0,53.989,53.9976,53.989,53.9976,1200.0
2011-01-24 12:20:00,62.71,62.73,62.71,62.71,1400.0,53.9803,53.9976,53.9803,53.9803,1400.0
2011-01-24 12:25:00,62.71,62.71,62.71,62.71,0.0,53.9803,53.9803,53.9803,53.9803,0.0
2011-01-24 12:30:00,62.68,62.7,62.68,62.7,2100.0,53.9545,53.9717,53.9545,53.9717,2100.0
2011-01-24 12:35:00,62.69,62.7,62.69,62.7,1100.0,53.9631,53.9717,53.9631,53.9717,1100.0
2011-01-24 12:40:00,62.71,62.72,62.71,62.72,2400.0,53.9803,53.989,53.9803,53.989,2400.0
2011-01-24 12:45:00,62.73,62.74,62.73,62.74,1800.0,53.9976,54.0062,53.9976,54.0062,1800.0
2011-01-24 12:50:00,62.73,62.73,62.7,62.7,3100.0,53.9976,53.9976,53.9717,53.9717,3100.0
2011-01-24 12:55:00,62.69,62.7,62.68,62.68,1100.0,53.9631,53.9717,53.9545,53.9545,1100.0
2011-01-24 13:00:00,62.68,62.68,62.66,62.67,2100.0,53.9545,53.9545,53.9373,53.9459,2100.0
2011-01-24 13:05:00,62.67,62.71,62.67,62.7,12800.0,53.9459,53.9803,53.9459,53.9717,12800.0
2011-01-24 13:10:00,62.69,62.7,62.68,62.69,8300.0,53.9631,53.9717,53.9545,53.9631,8300.0
2011-01-24 13:15:00,62.69,62.73,62.69,62.73,11000.0,53.9631,53.9976,53.9631,53.9976,11000.0
2011-01-24 13:20:00,62.72,62.73,62.71,62.73,4800.0,53.989,53.9976,53.9803,53.9976,4800.0
2011-01-24 13:25:00,62.73,62.76,62.73,62.74,10000.0,53.9976,54.0234,53.9976,54.0062,10000.0
2011-01-24 13:30:00,62.74,62.76,62.72,62.74,2900.0,54.0062,54.0234,53.989,54.0062,2900.0
2011-01-24 13:35:00,62.73,62.75,62.73,62.74,3300.0,53.9976,54.0148,53.9976,54.0062,3300.0
2011-01-24 13:40:00,62.72,62.76,62.71,62.76,5500.0,53.989,54.0234,53.9803,54.0234,5500.0
2011-01-24 13:45:00,62.74,62.8,62.74,62.8,600.0,54.0062,54.0578,54.0062,54.0578,600.0
2011-01-24 13:50:00,62.79,62.79,62.76,62.76,1600.0,54.0492,54.0492,54.0234,54.0234,1600.0
2011-01-24 13:55:00,62.77,62.77,62.73,62.74,600.0,54.032,54.032,53.9976,54.0062,600.0
2011-01-24 14:00:00,62.71,62.76,62.71,62.75,4300.0,53.9803,54.0234,53.9803,54.0148,4300.0
2011-01-24 14:05:00,62.75,62.75,62.75,62.75,0.0,54.0148,54.0148,54.0148,54.0148,0.0
2011-01-24 14:10:00,62.75,62.78,62.75,62.77,900.0,54.0148,54.0406,54.0148,54.032,900.0
2011-01-24 14:15:00,62.8,62.83,62.79,62.79,1800.0,54.0578,54.0836,54.0492,54.0492,1800.0
2011-01-24 14:20:00,62.8,62.8,62.76,62.78,1900.0,54.0578,54.0578,54.0234,54.0406,1900.0
2011-01-24 14:25:00,62.76,62.77,62.76,62.77,400.0,54.0234,54.032,54.0234,54.032,400.0
2011-01-24 14:30:00,62.77,62.77,62.77,62.77,400.0,54.032,54.032,54.032,54.032,400.0
2011-01-24 14:35:00,62.79,62.79,62.77,62.79,3300.0,54.0492,54.0492,54.032,54.0492,3300.0
2011-01-24 14:40:00,62.8,62.81,62.79,62.8,2100.0,54.0578,54.0664,54.0492,54.0578,2100.0
2011-01-24 14:45:00,62.79,62.8,62.78,62.79,3100.0,54.0492,54.0578,54.0406,54.0492,3100.0
2011-01-24 14:50:00,62.78,62.79,62.72,62.74,14900.0,54.0406,54.0492,53.989,54.0062,14900.0
2011-01-24 14:55:00,62.74,62.74,62.73,62.73,1000.0,54.0062,54.0062,53.9976,53.9976,1000.0
2011-01-24 15:00:00,62.72,62.74,62.71,62.74,1900.0,53.989,54.0062,53.9803,54.0062,1900.0
2011-01-24 15:05:00,62.75,62.75,62.72,62.74,2100.0,54.0148,54.0148,53.989,54.0062,2100.0
2011-01-24 15:10:00,62.75,62.75,62.73,62.73,3800.0,54.0148,54.0148,53.9976,53.9976,3800.0
2011-01-24 15:15:00,62.71,62.71,62.66,62.67,8300.0,53.9803,53.9803,53.9373,53.9459,8300.0
2011-01-24 15:20:00,62.68,62.69,62.63,62.66,6000.0,53.9545,53.9631,53.9115,53.9373,6000.0
2011-01-24 15:25:00,62.63,62.65,62.62,62.64,2700.0,53.9115,53.9287,53.9029,53.9201,2700.0
2011-01-24 15:30:00,62.64,62.67,62.64,62.67,3300.0,53.9201,53.9459,53.9201,53.9459,3300.0
2011-01-24 15:35:00,62.68,62.72,62.68,62.72,1400.0,53.9545,53.989,53.9545,53.989,1400.0
2011-01-24 15:40:00,62.72,62.72,62.7,62.71,3600.0,53.989,53.989,53.9717,53.9803,3600.0
2011-01-24 15:45:00,62.72,62.72,62.68,62.71,15300.0,53.989,53.989,53.9545,53.9803,15300.0
2011-01-24 15:50:00,62.72,62.73,62.71,62.72,5000.0,53.989,53.9976,53.9803,53.989,5000.0
2011-01-24 15:55:00,62.72,62.77,62.72,62.77,6700.0,53.989,54.032,53.989,54.032,6700.0
2011-01-25 09:30:00,62.62,62.62,62.52,62.55,8400.0,53.9029,53.9029,53.8168,53.8426,8400.0
2011-01-25 09:35:00,62.55,62.57,62.5,62.5,1400.0,53.8426,53.8598,53.7996,53.7996,1400.0
2011-01-25 09:40:00,62.5,62.53,62.49,62.5,2300.0,53.7996,53.8254,53.791,53.7996,2300.0
2011-01-25 09:45:00,62.51,62.51,62.49,62.49,1700.0,53.8082,53.8082,53.791,53.791,1700.0
2011-01-25 09:50:00,62.6,62.61,62.57,62.57,3500.0,53.8857,53.8943,53.8598,53.8598,3500.0
2011-01-25 09:55:00,62.59,62.64,62.54,62.64,6500.0,53.8771,53.9201,53.834,53.9201,6500.0
2011-01-25 10:00:00,62.65,62.69,62.59,62.59,5200.0,53.9287,53.9631,53.8771,53.8771,5200.0
2011-01-25 10:05:00,62.58,62.61,62.55,62.59,3000.0,53.8684,53.8943,53.8426,53.8771,3000.0
2011-01-25 10:10:00,62.63,62.63,62.58,62.6,1800.0,53.9115,53.9115,53.8684,53.8857,1800.0
2011-01-25 10:15:00,62.55,62.55,62.51,62.51,700.0,53.8426,53.8426,53.8082,53.8082,700.0
2011-01-25 10:20:00,62.5,62.52,62.48,62.48,2000.0,53.7996,53.8168,53.7824,53.7824,2000.0
2011-01-25 10:25:00,62.49,62.53,62.49,62.53,1200.0,53.791,53.8254,53.791,53.8254,1200.0
2011-01-25 10:30:00,62.51,62.58,62.5,62.58,4500.0,53.8082,53.8684,53.7996,53.8684,4500.0
2011-01-25 10:35:00,62.58,62.61,62.56,62.56,6400.0,53.8684,53.8943,53.8512,53.8512,6400.0
2011-01-25 10:40:00,62.57,62.65,62.57,62.61,1600.0,53.8598,53.9287,53.8598,53.8943,1600.0
2011-01-25 10:45:00,62.62,62.62,62.58,62.6,7300.0,53.9029,53.9029,53.8684,53.8857,7300.0
2011-01-25 10:50:00,62.65,62.65,62.65,62.65,300.0,53.9287,53.9287,53.9287,53.9287,300.0
2011-01-25 10:55:00,62.68,62.7,62.66,62.66,3900.0,53.9545,53.9717,53.9373,53.9373,3900.0
2011-01-25 11:00:00,62.67,62.67,62.61,62.61,800.0,53.9459,53.9459,53.8943,53.8943,800.0
2011-01-25 11:05:00,62.59,62.61,62.58,62.6,5300.0,53.8771,53.8943,53.8684,53.8857,5300.0
2011-01-25 11:10:00,62.6,62.6,62.43,62.43,12100.0,53.8857,53.8857,53.7393,53.7393,12100.0
2011-01-25 11:15:00,62.4,62.41,62.36,62.4,3200.0,53.7135,53.7221,53.6791,53.7135,3200.0
2011-01-25 11:20:00,62.42,62.42,62.37,62.37,2000.0,53.7307,53.7307,53.6877,53.6877,2000.0
2011-01-25 11:25:00,62.37,62.38,62.34,62.34,2900.0,53.6877,53.6963,53.6619,53.6619,2900.0
2011-01-25 11:30:00,62.33,62.36,62.31,62.36,2400.0,53.6532,53.6791,53.636,53.6791,2400.0
2011-01-25 11:35:00,62.36,62.4,62.35,62.39,4700.0,53.6791,53.7135,53.6705,53.7049,4700.0
2011-01-25 11:40:00,62.38,62.38,62.36,62.36,3800.0,53.6963,53.6963,53.6791,53.6791,3800.0
2011-01-25 11:45:00,62.37,62.37,62.34,62.34,4700.0,53.6877,53.6877,53.6619,53.6619,4700.0
2011-01-25 11:50:00,62.31,62.36,62.31,62.35,1200.0,53.636,53.6791,53.636,53.6705,1200.0
2011-01-25 11:55:00,62.35,62.36,62.35,62.36,400.0,53.6705,53.6791,53.6705,53.6791,400.0
2011-01-25 12:00:00,62.36,62.42,62.36,62.42,4600.0,53.6791,53.7307,53.6791,53.7307,4600.0
2011-01-25 12:05:00,62.43,62.45,62.43,62.43,700.0,53.7393,53.7565,53.7393,53.7393,700.0
2011-01-25 12:10:00,62.46,62.48,62.45,62.48,1500.0,53.7652,53.7824,53.7565,53.7824,1500.0
2011-01-25 12:15:00,62.5,62.52,62.5,62.5,900.0,53.7996,53.8168,53.7996,53.7996,900.0
2011-01-25 12:20:00,62.5,62.5,62.5,62.5,0.0,53.7996,53.7996,53.7996,53.7996,0.0
2011-01-25 12:25:00,62.54,62.57,62.54,62.56,1900.0,53.834,53.8598,53.834,53.8512,1900.0
2011-01-25 12:30:00,62.56,62.57,62.56,62.56,4300.0,53.8512,53.8598,53.8512,53.8512,4300.0
2011-01-25 12:35:00,62.56,62.56,62.54,62.56,4400.0,53.8512,53.8512,53.834,53.8512,4400.0
2011-01-25 12:40:00,62.57,62.58,62.56,62.57,6600.0,53.8598,53.8684,53.8512,53.8598,6600.0
2011-01-25 12:45:00,62.58,62.58,62.56,62.57,4500.0,53.8684,53.8684,53.8512,53.8598,4500.0
2011-01-25 12:50:00,62.57,62.62,62.57,62.6,8200.0,53.8598,53.9029,53.8598,53.8857,8200.0
2011-01-25 12:55:00,62.59,62.59,62.54,62.56,2900.0,53.8771,53.8771,53.834,53.8512,2900.0
2011-01-25 13:00:00,62.57,62.57,62.55,62.55,3200.0,53.8598,53.8598,53.8426,53.8426,3200.0
2011-01-25 13:05:00,62.56,62.56,62.54,62.55,7500.0,53.8512,53.8512,53.834,53.8426,7500.0
2011-01-25 13:10:00,62.56,62.58,62.55,62.58,3500.0,53.8512,53.8684,53.8426,53.8684,3500.0
2011-01-25 13:15:00,62.58,62.58,62.58,62.58,200.0,53.8684,53.8684,53.8684,53.8684,200.0
2011-01-25 13:20:00,62.57,62.57,62.51,62.51,900.0,53.8598,53.8598,53.8082,53.8082,900.0
2011-01-25 13:25:00,62.51,62.52,62.49,62.51,5500.0,53.8082,53.8168,53.791,53.8082,5500.0
2011-01-25 13:30:00,62.51,62.51,62.5,62.5,400.0,53.8082,53.8082,53.7996,53.7996,400.0
2011-01-25 13:35:00,62.48,62.49,62.46,62.48,2700.0,53.7824,53.791,53.7652,53.7824,2700.0
2011-01-25 13:40:00,62.51,62.55,62.51,62.54,11000.0,53.8082,53.8426,53.8082,53.834,11000.0
2011-01-25 13:45:00,62.55,62.57,62.55,62.56,6100.0,53.8426,53.8598,53.8426,53.8512,6100.0
2011-01-25 13:50:00,62.58,62.58,62.56,62.57,1400.0,53.8684,53.8684,53.8512,53.8598,1400.0
2011-01-25 13:55:00,62.57,62.58,62.57,62.57,2600.0,53.8598,53.8684,53.8598,53.8598,2600.0
2011-01-25 14:00:00,62.54,62.54,62.48,62.49,1300.0,53.834,53.834,53.7824,53.791,1300.0
2011-01-25 14:05:00,62.47,62.47,62.46,62.46,600.0,53.7738,53.7738,53.7652,53.7652,600.0
2011-01-25 14:10:00,62.47,62.47,62.38,62.38,3700.0,53.7738,53.7738,53.6963,53.6963,3700.0
2011-01-25 14:15:00,62.39,62.39,62.36,62.38,800.0,53.7049,53.7049,53.6791,53.6963,800.0
2011-01-25 14:20:00,62.37,62.4,62.35,62.35,7800.0,53.6877,53.7135,53.6705,53.6705,7800.0
2011-01-25 14:25:00,62.33,62.34,62.29,62.34,4300.0,53.6532,53.6619,53.6188,53.6619,4300.0
2011-01-25 14:30:00,62.33,62.34,62.31,62.33,1500.0,53.6532,53.6619,53.636,53.6532,1500.0
2011-01-25 14:35:00,62.33,62.42,62.33,62.42,2300.0,53.6532,53.7307,53.6532,53.7307,2300.0
2011-01-25 14:40:00,62.4,62.43,62.4,62.42,5700.0,53.7135,53.7393,53.7135,53.7307,5700.0
2011-01-25 14:45:00,62.41,62.44,62.37,62.37,7100.0,53.7221,53.7479,53.6877,53.6877,7100.0
2011-01-25 14:50:00,62.38,62.38,62.3,62.33,5000.0,53.6963,53.6963,53.6274,53.6532,5000.0
2011-01-25 14:55:00,62.36,62.38,62.36,62.38,300.0,53.6791,53.6963,53.6791,53.6963,300.0
2011-01-25 15:00:00,62.41,62.46,62.38,62.46,37600.0,53.7221,53.7652,53.6963,53.7652,37600.0
2011-01-25 15:05:00,62.46,62.49,62.44,62.46,16800.0,53.7652,53.791,53.7479,53.7652,16800.0
2011-01-25 15:10:00,62.46,62.5,62.44,62.49,3800.0,53.7652,53.7996,53.7479,53.791,3800.0
2011-01-25 15:15:00,62.52,62.56,62.52,62.54,3500.0,53.8168,53.8512,53.8168,53.834,3500.0
2011-01-25 15:20:00,62.54,62.64,62.54,62.59,6700.0,53.834,53.9201,53.834,53.8771,6700.0
2011-01-25 15:25:00,62.6,62.64,62.57,62.64,15700.0,53.8857,53.9201,53.8598,53.9201,15700.0
2011-01-25 15:30:00,62.65,62.65,62.57,62.58,4700.0,53.9287,53.9287,53.8598,53.8684,4700.0
2011-01-25 15:35:00,62.58,62.59,62.57,62.58,2500.0,53.8684,53.8771,53.8598,53.8684,2500.0
2011-01-25 15:40:00,62.58,62.67,62.58,62.67,2800.0,53.8684,53.9459,53.8684,53.9459,2800.0
2011-01-25 15:45:00,62.7,62.74,62.68,62.7,4200.0,53.9717,54.0062,53.9545,53.9717,4200.0
2011-01-25 15:50:00,62.73,62.77,62.7,62.77,28800.0,53.9976,54.032,53.9717,54.032,28800.0
2011-01-25 15:55:00,62.78,62.81,62.76,62.8,8800.0,54.0406,54.0664,54.0234,54.0578,8800.0
2011-01-26 09:30:00,62.99,63.0,62.91,62.97,32900.0,54.2214,54.23,54.1525,54.2042,32900.0
2011-01-26 09:35:00,63.0,63.0,62.91,62.91,6700.0,54.23,54.23,54.1525,54.1525,6700.0
2011-01-26 09:40:00,62.88,62.93,62.85,62.92,17600.0,54.1267,54.1697,54.1009,54.1611,17600.0
2011-01-26 09:45:00,62.9,62.92,62.87,62.87,4700.0,54.1439,54.1611,54.1181,54.1181,4700.0
2011-01-26 09:50:00,62.89,62.9,62.85,62.86,3300.0,54.1353,54.1439,54.1009,54.1095,3300.0
2011-01-26 09:55:00,62.87,62.91,62.87,62.91,1700.0,54.1181,54.1525,54.1181,54.1525,1700.0
2011-01-26 10:00:00,62.95,62.98,62.94,62.98,5000.0,54.1869,54.2128,54.1783,54.2128,5000.0
2011-01-26 10:05:00,62.95,63.08,62.94,63.08,8200.0,54.1869,54.2988,54.1783,54.2988,8200.0
2011-01-26 10:10:00,63.06,63.15,63.03,63.15,5900.0,54.2816,54.3591,54.2558,54.3591,5900.0
2011-01-26 10:15:00,63.17,63.17,63.11,63.12,2200.0,54.3763,54.3763,54.3247,54.3333,2200.0
2011-01-26 10:20:00,63.11,63.2,63.11,63.2,4100.0,54.3247,54.4021,54.3247,54.4021,4100.0
2011-01-26 10:25:00,63.23,63.25,63.21,63.24,1100.0,54.428,54.4452,54.4107,54.4366,1100.0
2011-01-26 10:30:00,63.25,63.26,63.17,63.17,3500.0,54.4452,54.4538,54.3763,54.3763,3500.0
2011-01-26 10:35:00,63.19,63.21,63.18,63.19,6500.0,54.3935,54.4107,54.3849,54.3935,6500.0
2011-01-26 10:40:00,63.21,63.21,63.21,63.21,300.0,54.4107,54.4107,54.4107,54.4107,300.0
2011-01-26 10:45:00,63.28,63.28,63.27,63.27,10100.0,54.471,54.471,54.4624,54.4624,10100.0
2011-01-26 10:50:00,63.27,63.28,63.24,63.24,5300.0,54.4624,54.471,54.4366,54.4366,5300.0
2011-01-26 10:55:00,63.26,63.26,63.18,63.19,3500.0,54.4538,54.4538,54.3849,54.3935,3500.0
2011-01-26 11:00:00,63.17,63.19,63.17,63.19,900.0,54.3763,54.3935,54.3763,54.3935,900.0
2011-01-26 11:05:00,63.19,63.22,63.18,63.22,4700.0,54.3935,54.4194,54.3849,54.4194,4700.0
2011-01-26 11:10:00,63.22,63.22,63.16,63.18,11400.0,54.4194,54.4194,54.3677,54.3849,11400.0
2011-01-26 11:15:00,63.21,63.21,63.16,63.16,2000.0,54.4107,54.4107,54.3677,54.3677,2000.0
2011-01-26 11:20:00,63.17,63.18,63.11,63.12,3900.0,54.3763,54.3849,54.3247,54.3333,3900.0
2011-01-26 11:25:00,63.13,63.13,63.07,63.07,7800.0,54.3419,54.3419,54.2902,54.2902,7800.0
2011-01-26 11:30:00,63.05,63.09,63.05,63.07,1800.0,54.273,54.3075,54.273,54.2902,1800.0
2011-01-26 11:35:00,63.08,63.08,63.07,63.07,500.0,54.2988,54.2988,54.2902,54.2902,500.0
2011-01-26 11:40:00,63.06,63.1,63.06,63.1,4400.0,54.2816,54.3161,54.2816,54.3161,4400.0
2011-01-26 11:45:00,63.09,63.16,63.09,63.16,1300.0,54.3075,54.3677,54.3075,54.3677,1300.0
2011-01-26 11:50:00,63.11,63.11,63.11,63.11,200.0,54.3247,54.3247,54.3247,54.3247,200.0
2011-01-26 11:55:00,63.1,63.1,63.1,63.1,600.0,54.3161,54.3161,54.3161,54.3161,600.0
2011-01-26 12:00:00,63.12,63.14,63.1,63.1,4600.0,54.3333,54.3505,54.3161,54.3161,4600.0
2011-01-26 12:05:00,63.1,63.18,63.1,63.17,8900.0,54.3161,54.3849,54.3161,54.3763,8900.0
2011-01-26 12:10:00,63.17,63.18,63.15,63.15,2100.0,54.3763,54.3849,54.3591,54.3591,2100.0
2011-01-26 12:15:00,63.16,63.16,63.13,63.14,2800.0,54.3677,54.3677,54.3419,54.3505,2800.0
2011-01-26 12:20:00,63.14,63.16,63.14,63.16,2800.0,54.3505,54.3677,54.3505,54.3677,2800.0
2011-01-26 12:25:00,63.14,63.15,63.14,63.14,1900.0,54.3505,54.3591,54.3505,54.3505,1900.0
2011-01-26 12:30:00,63.16,63.18,63.16,63.18,4400.0,54.3677,54.3849,54.3677,54.3849,4400.0
2011-01-26 12:35:00,63.17,63.18,63.15,63.18,3600.0,54.3763,54.3849,54.3591,54.3849,3600.0
2011-01-26 12:40:00,63.17,63.21,63.15,63.15,1000.0,54.3763,54.4107,54.3591,54.3591,1000.0
2011-01-26 12:45:00,63.18,63.2,63.17,63.18,4100.0,54.3849,54.4021,54.3763,54.3849,4100.0
2011-01-26 12:50:00,63.18,63.2,63.17,63.2,1500.0,54.3849,54.4021,54.3763,54.4021,1500.0
2011-01-26 12:55:00,63.22,63.23,63.22,63.22,1000.0,54.4194,54.428,54.4194,54.4194,1000.0
2011-01-26 13:00:00,63.22,63.22,63.19,63.19,5300.0,54.4194,54.4194,54.3935,54.3935,5300.0
2011-01-26 13:05:00,63.19,63.2,63.17,63.2,1700.0,54.3935,54.4021,54.3763,54.4021,1700.0
2011-01-26 13:10:00,63.22,63.22,63.19,63.22,2300.0,54.4194,54.4194,54.3935,54.4194,2300.0
2011-01-26 13:15:00,63.2,63.25,63.2,63.24,3600.0,54.4021,54.4452,54.4021,54.4366,3600.0
2011-01-26 13:20:00,63.23,63.24,63.2,63.21,9000.0,54.428,54.4366,54.4021,54.4107,9000.0
2011-01-26 13:25:00,63.22,63.25,63.22,63.25,1600.0,54.4194,54.4452,54.4194,54.4452,1600.0
2011-01-26 13:30:00,63.24,63.25,63.24,63.25,1000.0,54.4366,54.4452,54.4366,54.4452,1000.0
2011-01-26 13:35:00,63.25,63.27,63.24,63.25,8000.0,54.4452,54.4624,54.4366,54.4452,8000.0
2011-01-26 13:40:00,63.25,63.3,63.25,63.29,4100.0,54.4452,54.4882,54.4452,54.4796,4100.0
2011-01-26 13:45:00,63.31,63.32,63.3,63.32,2400.0,54.4968,54.5054,54.4882,54.5054,2400.0
2011-01-26 13:50:00,63.33,63.34,63.29,63.29,1500.0,54.514,54.5226,54.4796,54.4796,1500.0
2011-01-26 13:55:00,63.29,63.31,63.29,63.3,900.0,54.4796,54.4968,54.4796,54.4882,900.0
2011-01-26 14:00:00,63.27,63.3,63.27,63.28,5900.0,54.4624,54.4882,54.4624,54.471,5900.0
2011-01-26 14:05:00,63.28,63.3,63.28,63.28,700.0,54.471,54.4882,54.471,54.471,700.0
2011-01-26 14:10:00,63.29,63.29,63.27,63.27,1100.0,54.4796,54.4796,54.4624,54.4624,1100.0
2011-01-26 14:15:00,63.25,63.34,63.24,63.31,3800.0,54.4452,54.5226,54.4366,54.4968,3800.0
2011-01-26 14:20:00,63.31,63.31,63.19,63.21,7900.0,54.4968,54.4968,54.3935,54.4107,7900.0
2011-01-26 14:25:00,63.22,63.27,63.15,63.2,2700.0,54.4194,54.4624,54.3591,54.4021,2700.0
2011-01-26 14:30:00,63.22,63.23,63.18,63.23,2800.0,54.4194,54.428,54.3849,54.428,2800.0
2011-01-26 14:35:00,63.24,63.27,63.23,63.23,4600.0,54.4366,54.4624,54.428,54.428,4600.0
2011-01-26 14:40:00,63.23,63.32,63.23,63.32,4200.0,54.428,54.5054,54.428,54.5054,4200.0
2011-01-26 14:45:00,63.34,63.37,63.29,63.29,4600.0,54.5226,54.5485,54.4796,54.4796,4600.0
2011-01-26 14:50:00,63.26,63.31,63.26,63.3,24800.0,54.4538,54.4968,54.4538,54.4882,24800.0
2011-01-26 14:55:00,63.28,63.33,63.25,63.32,6200.0,54.471,54.514,54.4452,54.5054,6200.0
2011-01-26 15:00:00,63.32,63.33,63.28,63.28,7800.0,54.5054,54.514,54.471,54.471,7800.0
2011-01-26 15:05:00,63.33,63.33,63.28,63.32,5600.0,54.514,54.514,54.471,54.5054,5600.0
2011-01-26 15:10:00,63.31,63.38,63.31,63.36,9000.0,54.4968,54.5571,54.4968,54.5399,9000.0
2011-01-26 15:15:00,63.35,63.35,63.29,63.29,2600.0,54.5313,54.5313,54.4796,54.4796,2600.0
2011-01-26 15:20:00,63.3,63.33,63.29,63.33,17300.0,54.4882,54.514,54.4796,54.514,17300.0
2011-01-26 15:25:00,63.3,63.33,63.29,63.32,7700.0,54.4882,54.514,54.4796,54.5054,7700.0
2011-01-26 15:30:00,63.34,63.34,63.27,63.29,4300.0,54.5226,54.5226,54.4624,54.4796,4300.0
2011-01-26 15:35:00,63.3,63.32,63.24,63.24,4900.0,54.4882,54.5054,54.4366,54.4366,4900.0
2011-01-26 15:40:00,63.26,63.3,63.26,63.28,5700.0,54.4538,54.4882,54.4538,54.471,5700.0
2011-01-26 15:45:00,63.28,63.35,63.28,63.34,4400.0,54.471,54.5313,54.471,54.5226,4400.0
2011-01-26 15:50:00,63.34,63.35,63.31,63.35,19400.0,54.5226,54.5313,54.4968,54.5313,19400.0
2011-01-26 15:55:00,63.31,63.31,63.24,63.24,8600.0,54.4968,54.4968,54.4366,54.4366,8600.0
2011-01-27 09:30:00,63.28,63.35,63.28,63.31,10400.0,54.471,54.5313,54.471,54.4968,10400.0
2011-01-27 09:35:00,63.31,63.31,63.24,63.3,3000.0,54.4968,54.4968,54.4366,54.4882,3000.0
2011-01-27 09:40:00,63.32,63.39,63.31,63.38,2000.0,54.5054,54.5657,54.4968,54.5571,2000.0
2011-01-27 09:45:00,63.35,63.35,63.35,63.35,700.0,54.5313,54.5313,54.5313,54.5313,700.0
2011-01-27 09:50:00,63.4,63.43,63.36,63.43,5000.0,54.5743,54.6001,54.5399,54.6001,5000.0
2011-01-27 09:55:00,63.42,63.44,63.39,63.44,5500.0,54.5915,54.6087,54.5657,54.6087,5500.0
2011-01-27 10:00:00,63.42,63.44,63.33,63.34,6400.0,54.5915,54.6087,54.514,54.5226,6400.0
2011-01-27 10:05:00,63.3,63.32,63.29,63.31,5200.0,54.4882,54.5054,54.4796,54.4968,5200.0
2011-01-27 10:10:00,63.34,63.35,63.28,63.29,5600.0,54.5226,54.5313,54.471,54.4796,5600.0
2011-01-27 10:15:00,63.31,63.37,63.3,63.37,2500.0,54.4968,54.5485,54.4882,54.5485,2500.0
2011-01-27 10:20:00,63.37,63.37,63.32,63.32,700.0,54.5485,54.5485,54.5054,54.5054,700.0
2011-01-27 10:25:00,63.31,63.36,63.31,63.36,1000.0,54.4968,54.5399,54.4968,54.5399,1000.0
2011-01-27 10:30:00,63.36,63.41,63.36,63.39,10600.0,54.5399,54.5829,54.5399,54.5657,10600.0
2011-01-27 10:35:00,63.36,63.36,63.34,63.34,3800.0,54.5399,54.5399,54.5226,54.5226,3800.0
2011-01-27 10:40:00,63.31,63.31,63.27,63.3,1900.0,54.4968,54.4968,54.4624,54.4882,1900.0
2011-01-27 10:45:00,63.3,63.35,63.3,63.33,2000.0,54.4882,54.5313,54.4882,54.514,2000.0
2011-01-27 10:50:00,63.34,63.35,63.34,63.34,1300.0,54.5226,54.5313,54.5226,54.5226,1300.0
2011-01-27 10:55:00,63.32,63.37,63.32,63.34,3100.0,54.5054,54.5485,54.5054,54.5226,3100.0
2011-01-27 11:00:00,63.34,63.34,63.27,63.27,1300.0,54.5226,54.5226,54.4624,54.4624,1300.0
2011-01-27 11:05:00,63.27,63.28,63.21,63.23,1300.0,54.4624,54.471,54.4107,54.428,1300.0
2011-01-27 11:10:00,63.19,63.23,63.16,63.16,11700.0,54.3935,54.428,54.3677,54.3677,11700.0
2011-01-27 11:15:00,63.16,63.17,63.12,63.17,2100.0,54.3677,54.3763,54.3333,54.3763,2100.0
2011-01-27 11:20:00,63.17,63.17,63.15,63.15,2300.0,54.3763,54.3763,54.3591,54.3591,2300.0
2011-01-27 11:25:00,63.1,63.13,63.07,63.11,2800.0,54.3161,54.3419,54.2902,54.3247,2800.0
2011-01-27 11:30:00,63.11,63.14,63.11,63.11,4500.0,54.3247,54.3505,54.3247,54.3247,4500.0
2011-01-27 11:35:00,63.09,63.16,63.08,63.16,3200.0,54.3075,54.3677,54.2988,54.3677,3200.0
2011-01-27 11:40:00,63.15,63.18,63.15,63.18,6800.0,54.3591,54.3849,54.3591,54.3849,6800.0
2011-01-27 11:45:00,63.18,63.18,63.16,63.16,900.0,54.3849,54.3849,54.3677,54.3677,900.0
2011-01-27 11:50:00,63.16,63.16,63.13,63.14,1900.0,54.3677,54.3677,54.3419,54.3505,1900.0
2011-01-27 11:55:00,63.15,63.23,63.15,63.21,6000.0,54.3591,54.428,54.3591,54.4107,6000.0
2011-01-27 12:00:00,63.22,63.23,63.2,63.23,2000.0,54.4194,54.428,54.4021,54.428,2000.0
2011-01-27 12:05:00,63.22,63.23,63.19,63.2,4700.0,54.4194,54.428,54.3935,54.4021,4700.0
2011-01-27 12:10:00,63.22,63.25,63.22,63.23,4600.0,54.4194,54.4452,54.4194,54.428,4600.0
2011-01-27 12:15:00,63.22,63.26,63.22,63.26,2400.0,54.4194,54.4538,54.4194,54.4538,2400.0
2011-01-27 12:20:00,63.27,63.27,63.23,63.25,8400.0,54.4624,54.4624,54.428,54.4452,8400.0
2011-01-27 12:25:00,63.26,63.26,63.25,63.25,3600.0,54.4538,54.4538,54.4452,54.4452,3600.0
2011-01-27 12:30:00,63.26,63.26,63.24,63.24,3400.0,54.4538,54.4538,54.4366,54.4366,3400.0
2011-01-27 12:35:00,63.26,63.3,63.26,63.3,4300.0,54.4538,54.4882,54.4538,54.4882,4300.0
2011-01-27 12:40:00,63.26,63.31,63.26,63.3,4700.0,54.4538,54.4968,54.4538,54.4882,4700.0
2011-01-27 12:45:00,63.31,63.33,63.31,63.32,5000.0,54.4968,54.514,54.4968,54.5054,5000.0
2011-01-27 12:50:00,63.32,63.38,63.32,63.35,5800.0,54.5054,54.5571,54.5054,54.5313,5800.0
2011-01-27 12:55:00,63.36,63.37,63.35,63.37,4400.0,54.5399,54.5485,54.5313,54.5485,4400.0
2011-01-27 13:00:00,63.37,63.38,63.36,63.36,3100.0,54.5485,54.5571,54.5399,54.5399,3100.0
2011-01-27 13:05:00,63.36,63.36,63.35,63.36,900.0,54.5399,54.5399,54.5313,54.5399,900.0
2011-01-27 13:10:00,63.37,63.37,63.37,63.37,900.0,54.5485,54.5485,54.5485,54.5485,900.0
2011-01-27 13:15:00,63.37,63.41,63.37,63.4,1500.0,54.5485,54.5829,54.5485,54.5743,1500.0
2011-01-27 13:20:00,63.37,63.37,63.35,63.36,500.0,54.5485,54.5485,54.5313,54.5399,500.0
2011-01-27 13:25:00,63.38,63.38,63.37,63.38,1400.0,54.5571,54.5571,54.5485,54.5571,1400.0
2011-01-27 13:30:00,63.38,63.39,63.37,63.39,8000.0,54.5571,54.5657,54.5485,54.5657,8000.0
2011-01-27 13:35:00,63.37,63.38,63.33,63.33,5200.0,54.5485,54.5571,54.514,54.514,5200.0
2011-01-27 13:40:00,63.34,63.37,63.33,63.36,6700.0,54.5226,54.5485,54.514,54.5399,6700.0
2011-01-27 13:45:00,63.37,63.39,63.36,63.38,1400.0,54.5485,54.5657,54.5399,54.5571,1400.0
2011-01-27 13:50:00,63.36,63.36,63.33,63.33,900.0,54.5399,54.5399,54.514,54.514,900.0
2011-01-27 13:55:00,63.36,63.36,63.36,63.36,300.0,54.5399,54.5399,54.5399,54.5399,300.0
2011-01-27 14:00:00,63.39,63.39,63.34,63.36,3600.0,54.5657,54.5657,54.5226,54.5399,3600.0
2011-01-27 14:05:00,63.36,63.37,63.34,63.35,3200.0,54.5399,54.5485,54.5226,54.5313,3200.0
2011-01-27 14:10:00,63.36,63.37,63.34,63.37,4900.0,54.5399,54.5485,54.5226,54.5485,4900.0
2011-01-27 14:15:00,63.36,63.38,63.36,63.37,5900.0,54.5399,54.5571,54.5399,54.5485,5900.0
2011-01-27 14:20:00,63.36,63.36,63.34,63.35,2200.0,54.5399,54.5399,54.5226,54.5313,2200.0
2011-01-27 14:25:00,63.36,63.37,63.34,63.37,1500.0,54.5399,54.5485,54.5226,54.5485,1500.0
2011-01-27 14:30:00,63.31,63.31,63.29,63.29,1600.0,54.4968,54.4968,54.4796,54.4796,1600.0
2011-01-27 14:35:00,63.29,63.33,63.29,63.33,2800.0,54.4796,54.514,54.4796,54.514,2800.0
2011-01-27 14:40:00,63.32,63.38,63.32,63.36,2400.0,54.5054,54.5571,54.5054,54.5399,2400.0
2011-01-27 14:45:00,63.36,63.38,63.36,63.36,2200.0,54.5399,54.5571,54.5399,54.5399,2200.0
2011-01-27 14:50:00,63.37,63.37,63.35,63.35,1200.0,54.5485,54.5485,54.5313,54.5313,1200.0
2011-01-27 14:55:00,63.34,63.38,63.34,63.38,3100.0,54.5226,54.5571,54.5226,54.5571,3100.0
2011-01-27 15:00:00,63.38,63.38,63.32,63.32,4500.0,54.5571,54.5571,54.5054,54.5054,4500.0
2011-01-27 15:05:00,63.32,63.33,63.3,63.31,11700.0,54.5054,54.514,54.4882,54.4968,11700.0
2011-01-27 15:10:00,63.33,63.35,63.33,63.35,3800.0,54.514,54.5313,54.514,54.5313,3800.0
2011-01-27 15:15:00,63.33,63.37,63.32,63.33,4500.0,54.514,54.5485,54.5054,54.514,4500.0
2011-01-27 15:20:00,63.32,63.35,63.31,63.33,4400.0,54.5054,54.5313,54.4968,54.514,4400.0
2011-01-27 15:25:00,63.35,63.39,63.35,63.38,6000.0,54.5313,54.5657,54.5313,54.5571,6000.0
2011-01-27 15:30:00,63.38,63.4,63.34,63.34,5100.0,54.5571,54.5743,54.5226,54.5226,5100.0
2011-01-27 15:35:00,63.33,63.37,63.33,63.37,3200.0,54.514,54.5485,54.514,54.5485,3200.0
2011-01-27 15:40:00,63.39,63.44,63.39,63.41,4200.0,54.5657,54.6087,54.5657,54.5829,4200.0
2011-01-27 15:45:00,63.45,63.47,63.42,63.43,6800.0,54.6173,54.6346,54.5915,54.6001,6800.0
2011-01-27 15:50:00,63.42,63.43,63.31,63.31,32700.0,54.5915,54.6001,54.4968,54.4968,32700.0
2011-01-27 15:55:00,63.28,63.34,63.28,63.34,3200.0,54.471,54.5226,54.471,54.5226,3200.0
2011-01-28 09:30:00,63.4,63.41,63.28,63.3,26400.0,54.5743,54.5829,54.471,54.4882,26400.0
2011-01-28 09:35:00,63.31,63.31,63.27,63.28,700.0,54.4968,54.4968,54.4624,54.471,700.0
2011-01-28 09:40:00,63.26,63.29,63.26,63.29,700.0,54.4538,54.4796,54.4538,54.4796,700.0
2011-01-28 09:45:00,63.32,63.41,63.32,63.36,3400.0,54.5054,54.5829,54.5054,54.5399,3400.0
2011-01-28 09:50:00,63.37,63.37,63.29,63.3,3500.0,54.5485,54.5485,54.4796,54.4882,3500.0
2011-01-28 09:55:00,63.31,63.31,63.2,63.2,1900.0,54.4968,54.4968,54.4021,54.4021,1900.0
2011-01-28 10:00:00,63.2,63.2,63.1,63.1,1000.0,54.4021,54.4021,54.3161,54.3161,1000.0
2011-01-28 10:05:00,63.08,63.11,63.04,63.1,2300.0,54.2988,54.3247,54.2644,54.3161,2300.0
2011-01-28 10:10:00,63.06,63.14,63.06,63.14,1500.0,54.2816,54.3505,54.2816,54.3505,1500.0
2011-01-28 10:15:00,63.08,63.14,63.07,63.07,700.0,54.2988,54.3505,54.2902,54.2902,700.0
2011-01-28 10:20:00,63.04,63.04,62.82,62.82,6500.0,54.2644,54.2644,54.075,54.075,6500.0
2011-01-28 10:25:00,62.86,62.92,62.86,62.87,3100.0,54.1095,54.1611,54.1095,54.1181,3100.0
2011-01-28 10:30:00,62.85,62.86,62.75,62.77,3700.0,54.1009,54.1095,54.0148,54.032,3700.0
2011-01-28 10:35:00,62.76,62.78,62.75,62.76,3300.0,54.0234,54.0406,54.0148,54.0234,3300.0
2011-01-28 10:40:00,62.81,62.83,62.75,62.78,1300.0,54.0664,54.0836,54.0148,54.0406,1300.0
2011-01-28 10:45:00,62.81,62.81,62.68,62.73,6400.0,54.0664,54.0664,53.9545,53.9976,6400.0
2011-01-28 10:50:00,62.75,62.75,62.65,62.67,4200.0,54.0148,54.0148,53.9287,53.9459,4200.0
2011-01-28 10:55:00,62.71,62.71,62.63,62.69,1200.0,53.9803,53.9803,53.9115,53.9631,1200.0
2011-01-28 11:00:00,62.62,62.66,62.6,62.62,2600.0,53.9029,53.9373,53.8857,53.9029,2600.0
2011-01-28 11:05:00,62.61,62.61,62.58,62.61,1900.0,53.8943,53.8943,53.8684,53.8943,1900.0
2011-01-28 11:10:00,62.6,62.61,62.59,62.61,2800.0,53.8857,53.8943,53.8771,53.8943,2800.0
2011-01-28 11:15:00,62.61,62.65,62.56,62.64,12700.0,53.8943,53.9287,53.8512,53.9201,12700.0
2011-01-28 11:20:00,62.68,62.71,62.68,62.68,3400.0,53.9545,53.9803,53.9545,53.9545,3400.0
2011-01-28 11:25:00,62.66,62.68,62.61,62.62,13000.0,53.9373,53.9545,53.8943,53.9029,13000.0
2011-01-28 11:30:00,62.52,62.52,62.45,62.45,6100.0,53.8168,53.8168,53.7565,53.7565,6100.0
2011-01-28 11:35:00,62.4,62.42,62.38,62.42,1300.0,53.7135,53.7307,53.6963,53.7307,1300.0
2011-01-28 11:40:00,62.4,62.4,62.32,62.34,2200.0,53.7135,53.7135,53.6446,53.6619,2200.0
2011-01-28 11:45:00,62.32,62.32,62.31,62.31,1500.0,53.6446,53.6446,53.636,53.636,1500.0
2011-01-28 11:50:00,62.26,62.26,62.19,62.24,4300.0,53.593,53.593,53.5327,53.5758,4300.0
2011-01-28 11:55:00,62.25,62.25,62.19,62.2,2800.0,53.5844,53.5844,53.5327,53.5413,2800.0
2011-01-28 12:00:00,62.16,62.18,61.96,62.03,21800.0,53.5069,53.5241,53.3348,53.395,21800.0
2011-01-28 12:05:00,62.06,62.13,62.05,62.12,11500.0,53.4208,53.4811,53.4122,53.4725,11500.0
2011-01-28 12:10:00,62.13,62.14,62.06,62.06,4300.0,53.4811,53.4897,53.4208,53.4208,4300.0
2011-01-28 12:15:00,62.12,62.18,62.11,62.18,2500.0,53.4725,53.5241,53.4639,53.5241,2500.0
2011-01-28 12:20:00,62.18,62.24,62.17,62.22,5600.0,53.5241,53.5758,53.5155,53.5586,5600.0
2011-01-28 12:25:00,62.23,62.26,62.18,62.18,5700.0,53.5672,53.593,53.5241,53.5241,5700.0
2011-01-28 12:30:00,62.15,62.21,62.15,62.21,1000.0,53.4983,53.55,53.4983,53.55,1000.0
2011-01-28 12:35:00,62.23,62.24,62.22,62.24,1400.0,53.5672,53.5758,53.5586,53.5758,1400.0
2011-01-28 12:40:00,62.25,62.32,62.24,62.31,3000.0,53.5844,53.6446,53.5758,53.636,3000.0
2011-01-28 12:45:00,62.29,62.31,62.29,62.29,1000.0,53.6188,53.636,53.6188,53.6188,1000.0
2011-01-28 12:50:00,62.31,62.31,62.28,62.28,800.0,53.636,53.636,53.6102,53.6102,800.0
2011-01-28 12:55:00,62.26,62.27,62.24,62.24,4600.0,53.593,53.6016,53.5758,53.5758,4600.0
2011-01-28 13:00:00,62.24,62.24,62.19,62.24,1600.0,53.5758,53.5758,53.5327,53.5758,1600.0
2011-01-28 13:05:00,62.19,62.19,62.08,62.08,4100.0,53.5327,53.5327,53.438,53.438,4100.0
2011-01-28 13:10:00,62.13,62.14,62.11,62.12,4700.0,53.4811,53.4897,53.4639,53.4725,4700.0
2011-01-28 13:15:00,62.12,62.13,62.06,62.11,2200.0,53.4725,53.4811,53.4208,53.4639,2200.0
2011-01-28 13:20:00,62.1,62.1,62.02,62.03,30000.0,53.4553,53.4553,53.3864,53.395,30000.0
2011-01-28 13:25:00,62.09,62.12,62.03,62.06,25400.0,53.4467,53.4725,53.395,53.4208,25400.0
2011-01-28 13:30:00,62.08,62.14,62.07,62.07,25900.0,53.438,53.4897,53.4294,53.4294,25900.0
2011-01-28 13:35:00,62.06,62.06,62.01,62.03,20500.0,53.4208,53.4208,53.3778,53.395,20500.0
2011-01-28 13:40:00,62.03,62.07,61.97,62.0,19800.0,53.395,53.4294,53.3434,53.3692,19800.0
2011-01-28 13:45:00,62.01,62.06,62.0,62.05,7800.0,53.3778,53.4208,53.3692,53.4122,7800.0
2011-01-28 13:50:00,62.06,62.12,62.06,62.11,3200.0,53.4208,53.4725,53.4208,53.4639,3200.0
2011-01-28 13:55:00,62.12,62.21,62.12,62.2,800.0,53.4725,53.55,53.4725,53.5413,800.0
2011-01-28 14:00:00,62.22,62.23,62.19,62.23,2700.0,53.5586,53.5672,53.5327,53.5672,2700.0
2011-01-28 14:05:00,62.21,62.23,62.15,62.16,6300.0,53.55,53.5672,53.4983,53.5069,6300.0
2011-01-28 14:10:00,62.17,62.19,62.13,62.13,1000.0,53.5155,53.5327,53.4811,53.4811,1000.0
2011-01-28 14:15:00,62.14,62.15,62.1,62.14,3000.0,53.4897,53.4983,53.4553,53.4897,3000.0
2011-01-28 14:20:00,62.12,62.17,62.12,62.14,1700.0,53.4725,53.5155,53.4725,53.4897,1700.0
2011-01-28 14:25:00,62.14,62.18,62.14,62.17,3100.0,53.4897,53.5241,53.4897,53.5155,3100.0
2011-01-28 14:30:00,62.17,62.22,62.17,62.22,3100.0,53.5155,53.5586,53.5155,53.5586,3100.0
2011-01-28 14:35:00,62.22,62.25,62.18,62.18,2900.0,53.5586,53.5844,53.5241,53.5241,2900.0
2011-01-28 14:40:00,62.19,62.23,62.19,62.2,2800.0,53.5327,53.5672,53.5327,53.5413,2800.0
2011-01-28 14:45:00,62.25,62.28,62.25,62.26,600.0,53.5844,53.6102,53.5844,53.593,600.0
2011-01-28 14:50:00,62.26,62.27,62.17,62.19,6200.0,53.593,53.6016,53.5155,53.5327,6200.0
2011-01-28 14:55:00,62.17,62.2,62.13,62.2,2600.0,53.5155,53.5413,53.4811,53.5413,2600.0
2011-01-28 15:00:00,62.2,62.21,62.13,62.21,7600.0,53.5413,53.55,53.4811,53.55,7600.0
2011-01-28 15:05:00,62.19,62.22,62.17,62.17,2900.0,53.5327,53.5586,53.5155,53.5155,2900.0
2011-01-28 15:10:00,62.15,62.17,62.1,62.16,13200.0,53.4983,53.5155,53.4553,53.5069,13200.0
2011-01-28 15:15:00,62.13,62.14,62.06,62.09,15100.0,53.4811,53.4897,53.4208,53.4467,15100.0
2011-01-28 15:20:00,62.08,62.1,62.01,62.06,5600.0,53.438,53.4553,53.3778,53.4208,5600.0
2011-01-28 15:25:00,62.06,62.07,61.97,61.97,7100.0,53.4208,53.4294,53.3434,53.3434,7100.0
2011-01-28 15:30:00,61.98,62.02,61.97,61.98,9400.0,53.352,53.3864,53.3434,53.352,9400.0
2011-01-28 15:35:00,61.98,62.06,61.98,62.02,2500.0,53.352,53.4208,53.352,53.3864,2500.0
2011-01-28 15:40:00,62.0,62.03,61.92,62.01,3600.0,53.3692,53.395,53.3003,53.3778,3600.0
2011-01-28 15:45:00,62.04,62.04,61.99,62.0,23600.0,53.4036,53.4036,53.3606,53.3692,23600.0
2011-01-28 15:50:00,62.0,62.05,61.96,62.05,5200.0,53.3692,53.4122,53.3348,53.4122,5200.0
2011-01-28 15:55:00,62.06,62.07,62.0,62.04,17600.0,53.4208,53.4294,53.3692,53.4036,17600.0
2011-01-31 09:30:00,62.19,62.26,62.16,62.16,15000.0,53.5327,53.593,53.5069,53.5069,15000.0
2011-01-31 09:35:00,62.16,62.17,62.15,62.15,4300.0,53.5069,53.5155,53.4983,53.4983,4300.0
2011-01-31 09:40:00,62.13,62.25,62.11,62.23,6700.0,53.4811,53.5844,53.4639,53.5672,6700.0
2011-01-31 09:45:00,62.23,62.23,62.08,62.08,3000.0,53.5672,53.5672,53.438,53.438,3000.0
2011-01-31 09:50:00,62.13,62.16,62.08,62.08,2300.0,53.4811,53.5069,53.438,53.438,2300.0
2011-01-31 09:55:00,62.08,62.17,62.02,62.05,10000.0,53.438,53.5155,53.3864,53.4122,10000.0
2011-01-31 10:00:00,62.07,62.16,62.03,62.12,13700.0,53.4294,53.5069,53.395,53.4725,13700.0
2011-01-31 10:05:00,62.13,62.19,62.12,62.18,2400.0,53.4811,53.5327,53.4725,53.5241,2400.0
2011-01-31 10:10:00,62.15,62.18,62.08,62.11,18900.0,53.4983,53.5241,53.438,53.4639,18900.0
2011-01-31 10:15:00,62.1,62.12,62.08,62.12,1700.0,53.4553,53.4725,53.438,53.4725,1700.0
2011-01-31 10:20:00,62.14,62.23,62.12,62.2,2300.0,53.4897,53.5672,53.4725,53.5413,2300.0
2011-01-31 10:25:00,62.22,62.27,62.22,62.27,3500.0,53.5586,53.6016,53.5586,53.6016,3500.0
2011-01-31 10:30:00,62.26,62.29,62.25,62.25,4800.0,53.593,53.6188,53.5844,53.5844,4800.0
2011-01-31 10:35:00,62.22,62.31,62.22,62.29,14000.0,53.5586,53.636,53.5586,53.6188,14000.0
2011-01-31 10:40:00,62.33,62.34,62.28,62.28,2100.0,53.6532,53.6619,53.6102,53.6102,2100.0
2011-01-31 10:45:00,62.31,62.33,62.27,62.28,1800.0,53.636,53.6532,53.6016,53.6102,1800.0
2011-01-31 10:50:00,62.3,62.3,62.26,62.26,600.0,53.6274,53.6274,53.593,53.593,600.0
2011-01-31 10:55:00,62.28,62.34,62.27,62.34,3700.0,53.6102,53.6619,53.6016,53.6619,3700.0
2011-01-31 11:00:00,62.33,62.37,62.33,62.36,1200.0,53.6532,53.6877,53.6532,53.6791,1200.0
2011-01-31 11:05:00,62.36,62.37,62.36,62.36,1500.0,53.6791,53.6877,53.6791,53.6791,1500.0
2011-01-31 11:10:00,62.38,62.38,62.36,62.36,300.0,53.6963,53.6963,53.6791,53.6791,300.0
2011-01-31 11:15:00,62.32,62.34,62.32,62.32,5300.0,53.6446,53.6619,53.6446,53.6446,5300.0
2011-01-31 11:20:00,62.32,62.35,62.31,62.33,2800.0,53.6446,53.6705,53.636,53.6532,2800.0
2011-01-31 11:25:00,62.35,62.35,62.35,62.35,200.0,53.6705,53.6705,53.6705,53.6705,200.0
2011-01-31 11:30:00,62.35,62.35,62.31,62.32,1800.0,53.6705,53.6705,53.636,53.6446,1800.0
2011-01-31 11:35:00,62.34,62.34,62.34,62.34,100.0,53.6619,53.6619,53.6619,53.6619,100.0
2011-01-31 11:40:00,62.33,62.4,62.33,62.39,2900.0,53.6532,53.7135,53.6532,53.7049,2900.0
2011-01-31 11:45:00,62.38,62.4,62.34,62.36,1800.0,53.6963,53.7135,53.6619,53.6791,1800.0
2011-01-31 11:50:00,62.36,62.37,62.33,62.33,600.0,53.6791,53.6877,53.6532,53.6532,600.0
2011-01-31 11:55:00,62.32,62.38,62.32,62.36,6200.0,53.6446,53.6963,53.6446,53.6791,6200.0
2011-01-31 12:00:00,62.37,62.42,62.37,62.4,4300.0,53.6877,53.7307,53.6877,53.7135,4300.0
2011-01-31 12:05:00,62.41,62.49,62.4,62.49,1000.0,53.7221,53.791,53.7135,53.791,1000.0
2011-01-31 12:10:00,62.5,62.5,62.5,62.5,500.0,53.7996,53.7996,53.7996,53.7996,500.0
2011-01-31 12:15:00,62.5,62.52,62.48,62.52,4800.0,53.7996,53.8168,53.7824,53.8168,4800.0
2011-01-31 12:20:00,62.55,62.56,62.53,62.56,2400.0,53.8426,53.8512,53.8254,53.8512,2400.0
2011-01-31 12:25:00,62.54,62.57,62.53,62.57,1700.0,53.834,53.8598,53.8254,53.8598,1700.0
2011-01-31 12:30:00,62.6,62.6,62.55,62.56,1900.0,53.8857,53.8857,53.8426,53.8512,1900.0
2011-01-31 12:35:00,62.57,62.57,62.57,62.57,2400.0,53.8598,53.8598,53.8598,53.8598,2400.0
2011-01-31 12:40:00,62.47,62.48,62.46,62.46,1400.0,53.7738,53.7824,53.7652,53.7652,1400.0
2011-01-31 12:45:00,62.49,62.51,62.48,62.48,2200.0,53.791,53.8082,53.7824,53.7824,2200.0
2011-01-31 12:50:00,62.46,62.46,62.46,62.46,500.0,53.7652,53.7652,53.7652,53.7652,500.0
2011-01-31 12:55:00,62.49,62.5,62.47,62.49,4300.0,53.791,53.7996,53.7738,53.791,4300.0
2011-01-31 13:00:00,62.51,62.51,62.5,62.5,600.0,53.8082,53.8082,53.7996,53.7996,600.0
2011-01-31 13:05:00,62.52,62.55,62.52,62.55,4300.0,53.8168,53.8426,53.8168,53.8426,4300.0
2011-01-31 13:10:00,62.55,62.55,62.51,62.52,800.0,53.8426,53.8426,53.8082,53.8168,800.0
2011-01-31 13:15:00,62.52,62.55,62.51,62.55,1300.0,53.8168,53.8426,53.8082,53.8426,1300.0
2011-01-31 13:20:00,62.5,62.54,62.49,62.49,2400.0,53.7996,53.834,53.791,53.791,2400.0
2011-01-31 13:25:00,62.51,62.52,62.5,62.5,3400.0,53.8082,53.8168,53.7996,53.7996,3400.0
2011-01-31 13:30:00,62.51,62.52,62.5,62.52,10100.0,53.8082,53.8168,53.7996,53.8168,10100.0
2011-01-31 13:35:00,62.52,62.52,62.48,62.48,3100.0,53.8168,53.8168,53.7824,53.7824,3100.0
2011-01-31 13:40:00,62.49,62.5,62.45,62.47,6400.0,53.791,53.7996,53.7565,53.7738,6400.0
2011-01-31 13:45:00,62.47,62.5,62.47,62.5,2500.0,53.7738,53.7996,53.7738,53.7996,2500.0
2011-01-31 13:50:00,62.51,62.54,62.5,62.53,20000.0,53.8082,53.834,53.7996,53.8254,20000.0
2011-01-31 13:55:00,62.51,62.53,62.5,62.5,2600.0,53.8082,53.8254,53.7996,53.7996,2600.0
2011-01-31 14:00:00,62.51,62.55,62.51,62.53,3500.0,53.8082,53.8426,53.8082,53.8254,3500.0
2011-01-31 14:05:00,62.53,62.56,62.51,62.51,9700.0,53.8254,53.8512,53.8082,53.8082,9700.0
2011-01-31 14:10:00,62.5,62.51,62.45,62.45,1900.0,53.7996,53.8082,53.7565,53.7565,1900.0
2011-01-31 14:15:00,62.44,62.47,62.43,62.46,3200.0,53.7479,53.7738,53.7393,53.7652,3200.0
2011-01-31 14:20:00,62.46,62.46,62.43,62.43,1400.0,53.7652,53.7652,53.7393,53.7393,1400.0
2011-01-31 14:25:00,62.42,62.45,62.4,62.4,4800.0,53.7307,53.7565,53.7135,53.7135,4800.0
2011-01-31 14:30:00,62.37,62.39,62.33,62.38,3800.0,53.6877,53.7049,53.6532,53.6963,3800.0
2011-01-31 14:35:00,62.38,62.38,62.35,62.36,2200.0,53.6963,53.6963,53.6705,53.6791,2200.0
2011-01-31 14:40:00,62.36,62.39,62.36,62.39,1400.0,53.6791,53.7049,53.6791,53.7049,1400.0
2011-01-31 14:45:00,62.38,62.38,62.32,62.32,4900.0,53.6963,53.6963,53.6446,53.6446,4900.0
2011-01-31 14:50:00,62.31,62.4,62.31,62.4,5100.0,53.636,53.7135,53.636,53.7135,5100.0
2011-01-31 14:55:00,62.38,62.42,62.38,62.42,2700.0,53.6963,53.7307,53.6963,53.7307,2700.0
2011-01-31 15:00:00,62.4,62.48,62.39,62.46,9800.0,53.7135,53.7824,53.7049,53.7652,9800.0
2011-01-31 15:05:00,62.44,62.47,62.43,62.44,5300.0,53.7479,53.7738,53.7393,53.7479,5300.0
2011-01-31 15:10:00,62.45,62.47,62.44,62.46,5600.0,53.7565,53.7738,53.7479,53.7652,5600.0
2011-01-31 15:15:00,62.48,62.5,62.47,62.47,3400.0,53.7824,53.7996,53.7738,53.7738,3400.0
2011-01-31 15:20:00,62.48,62.48,62.44,62.45,1500.0,53.7824,53.7824,53.7479,53.7565,1500.0
2011-01-31 15:25:00,62.45,62.47,62.43,62.44,13200.0,53.7565,53.7738,53.7393,53.7479,13200.0
2011-01-31 15:30:00,62.44,62.49,62.42,62.49,4300.0,53.7479,53.791,53.7307,53.791,4300.0
2011-01-31 15:35:00,62.47,62.48,62.46,62.46,1100.0,53.7738,53.7824,53.7652,53.7652,1100.0
2011-01-31 15:40:00,62.45,62.5,62.45,62.49,8500.0,53.7565,53.7996,53.7565,53.791,8500.0
2011-01-31 15:45:00,62.47,62.55,62.46,62.49,14700.0,53.7738,53.8426,53.7652,53.791,14700.0
2011-01-31 15:50:00,62.51,62.52,62.47,62.52,9800.0,53.8082,53.8168,53.7738,53.8168,9800.0
2011-01-31 15:55:00,62.53,62.57,62.52,62.57,12100.0,53.8254,53.8598,53.8168,53.8598,12100.0
2011-02-01 09:30:00,62.98,63.0,62.89,63.0,27000.0,54.2128,54.23,54.1353,54.23,27000.0
2011-02-01 09:35:00,63.06,63.11,63.06,63.08,3600.0,54.2816,54.3247,54.2816,54.2988,3600.0
2011-02-01 09:40:00,63.07,63.07,63.04,63.04,5400.0,54.2902,54.2902,54.2644,54.2644,5400.0
2011-02-01 09:45:00,63.06,63.06,63.0,63.0,4700.0,54.2816,54.2816,54.23,54.23,4700.0
2011-02-01 09:50:00,63.0,63.06,63.0,63.03,3700.0,54.23,54.2816,54.23,54.2558,3700.0
2011-02-01 09:55:00,63.05,63.11,63.05,63.11,3000.0,54.273,54.3247,54.273,54.3247,3000.0
2011-02-01 10:00:00,63.11,63.15,63.04,63.15,5500.0,54.3247,54.3591,54.2644,54.3591,5500.0
2011-02-01 10:05:00,63.12,63.12,63.03,63.05,3200.0,54.3333,54.3333,54.2558,54.273,3200.0
2011-02-01 10:10:00,63.03,63.05,63.01,63.05,10500.0,54.2558,54.273,54.2386,54.273,10500.0
2011-02-01 10:15:00,63.1,63.12,63.1,63.12,1000.0,54.3161,54.3333,54.3161,54.3333,1000.0
2011-02-01 10:20:00,63.2,63.24,63.2,63.2,1900.0,54.4021,54.4366,54.4021,54.4021,1900.0
2011-02-01 10:25:00,63.19,63.21,63.18,63.18,3400.0,54.3935,54.4107,54.3849,54.3849,3400.0
2011-02-01 10:30:00,63.16,63.18,63.16,63.16,1700.0,54.3677,54.3849,54.3677,54.3677,1700.0
2011-02-01 10:35:00,63.18,63.19,63.16,63.19,6200.0,54.3849,54.3935,54.3677,54.3935,6200.0
2011-02-01 10:40:00,63.21,63.27,63.21,63.25,1800.0,54.4107,54.4624,54.4107,54.4452,1800.0
2011-02-01 10:45:00,63.27,63.3,63.27,63.3,1100.0,54.4624,54.4882,54.4624,54.4882,1100.0
2011-02-01 10:50:00,63.26,63.31,63.26,63.31,4400.0,54.4538,54.4968,54.4538,54.4968,4400.0
2011-02-01 10:55:00,63.31,63.31,63.29,63.3,6900.0,54.4968,54.4968,54.4796,54.4882,6900.0
2011-02-01 11:00:00,63.29,63.3,63.29,63.29,1600.0,54.4796,54.4882,54.4796,54.4796,1600.0
2011-02-01 11:05:00,63.3,63.35,63.3,63.3,6500.0,54.4882,54.5313,54.4882,54.4882,6500.0
2011-02-01 11:10:00,63.3,63.3,63.26,63.26,12400.0,54.4882,54.4882,54.4538,54.4538,12400.0
2011-02-01 11:15:00,63.24,63.24,63.21,63.24,3500.0,54.4366,54.4366,54.4107,54.4366,3500.0
2011-02-01 11:20:00,63.23,63.25,63.22,63.24,5400.0,54.428,54.4452,54.4194,54.4366,5400.0
2011-02-01 11:25:00,63.23,63.24,63.23,63.24,2400.0,54.428,54.4366,54.428,54.4366,2400.0
2011-02-01 11:30:00,63.23,63.28,63.23,63.28,1400.0,54.428,54.471,54.428,54.471,1400.0
2011-02-01 11:35:00,63.29,63.34,63.29,63.33,3600.0,54.4796,54.5226,54.4796,54.514,3600.0
2011-02-01 11:40:00,63.32,63.34,63.3,63.34,3100.0,54.5054,54.5226,54.4882,54.5226,3100.0
2011-02-01 11:45:00,63.31,63.32,63.3,63.3,1300.0,54.4968,54.5054,54.4882,54.4882,1300.0
2011-02-01 11:50:00,63.3,63.33,63.3,63.3,2200.0,54.4882,54.514,54.4882,54.4882,2200.0
2011-02-01 11:55:00,63.33,63.37,63.33,63.35,3800.0,54.514,54.5485,54.514,54.5313,3800.0
2011-02-01 12:00:00,63.32,63.32,63.31,63.32,1600.0,54.5054,54.5054,54.4968,54.5054,1600.0
2011-02-01 12:05:00,63.31,63.36,63.31,63.36,1300.0,54.4968,54.5399,54.4968,54.5399,1300.0
2011-02-01 12:10:00,63.36,63.42,63.36,63.42,4000.0,54.5399,54.5915,54.5399,54.5915,4000.0
2011-02-01 12:15:00,63.4,63.47,63.4,63.46,2300.0,54.5743,54.6346,54.5743,54.6259,2300.0
2011-02-01 12:20:00,63.46,63.48,63.45,63.46,2700.0,54.6259,54.6432,54.6173,54.6259,2700.0
2011-02-01 12:25:00,63.43,63.47,63.43,63.45,2600.0,54.6001,54.6346,54.6001,54.6173,2600.0
2011-02-01 12:30:00,63.45,63.46,63.42,63.43,2700.0,54.6173,54.6259,54.5915,54.6001,2700.0
2011-02-01 12:35:00,63.43,63.46,63.42,63.46,2000.0,54.6001,54.6259,54.5915,54.6259,2000.0
2011-02-01 12:40:00,63.46,63.47,63.44,63.47,3200.0,54.6259,54.6346,54.6087,54.6346,3200.0
2011-02-01 12:45:00,63.47,63.47,63.45,63.47,3500.0,54.6346,54.6346,54.6173,54.6346,3500.0
2011-02-01 12:50:00,63.47,63.51,63.47,63.51,1900.0,54.6346,54.669,54.6346,54.669,1900.0
2011-02-01 12:55:00,63.51,63.54,63.5,63.54,1600.0,54.669,54.6948,54.6604,54.6948,1600.0
2011-02-01 13:00:00,63.56,63.56,63.53,63.53,800.0,54.712,54.712,54.6862,54.6862,800.0
2011-02-01 13:05:00,63.53,63.54,63.48,63.5,9100.0,54.6862,54.6948,54.6432,54.6604,9100.0
2011-02-01 13:10:00,63.5,63.53,63.5,63.5,6700.0,54.6604,54.6862,54.6604,54.6604,6700.0
2011-02-01 13:15:00,63.5,63.51,63.46,63.47,3000.0,54.6604,54.669,54.6259,54.6346,3000.0
2011-02-01 13:20:00,63.49,63.5,63.49,63.5,800.0,54.6518,54.6604,54.6518,54.6604,800.0
2011-02-01 13:25:00,63.48,63.5,63.48,63.5,12500.0,54.6432,54.6604,54.6432,54.6604,12500.0
2011-02-01 13:30:00,63.51,63.51,63.46,63.46,3100.0,54.669,54.669,54.6259,54.6259,3100.0
2011-02-01 13:35:00,63.47,63.48,63.44,63.45,15300.0,54.6346,54.6432,54.6087,54.6173,15300.0
2011-02-01 13:40:00,63.46,63.47,63.44,63.45,14900.0,54.6259,54.6346,54.6087,54.6173,14900.0
2011-02-01 13:45:00,63.44,63.49,63.44,63.46,15100.0,54.6087,54.6518,54.6087,54.6259,15100.0
2011-02-01 13:50:00,63.47,63.49,63.46,63.46,5000.0,54.6346,54.6518,54.6259,54.6259,5000.0
2011-02-01 13:55:00,63.46,63.47,63.43,63.43,3600.0,54.6259,54.6346,54.6001,54.6001,3600.0
2011-02-01 14:00:00,63.42,63.46,63.42,63.46,6200.0,54.5915,54.6259,54.5915,54.6259,6200.0
2011-02-01 14:05:00,63.48,63.48,63.46,63.48,1000.0,54.6432,54.6432,54.6259,54.6432,1000.0
2011-02-01 14:10:00,63.47,63.47,63.45,63.45,4900.0,54.6346,54.6346,54.6173,54.6173,4900.0
2011-02-01 14:15:00,63.46,63.48,63.45,63.45,3700.0,54.6259,54.6432,54.6173,54.6173,3700.0
2011-02-01 14:20:00,63.45,63.46,63.42,63.42,10800.0,54.6173,54.6259,54.5915,54.5915,10800.0
2011-02-01 14:25:00,63.42,63.44,63.42,63.44,10100.0,54.5915,54.6087,54.5915,54.6087,10100.0
2011-02-01 14:30:00,63.43,63.46,63.43,63.43,3300.0,54.6001,54.6259,54.6001,54.6001,3300.0
2011-02-01 14:35:00,63.44,63.44,63.41,63.43,6900.0,54.6087,54.6087,54.5829,54.6001,6900.0
2011-02-01 14:40:00,63.42,63.48,63.42,63.48,26700.0,54.5915,54.6432,54.5915,54.6432,26700.0
2011-02-01 14:45:00,63.47,63.49,63.43,63.43,4000.0,54.6346,54.6518,54.6001,54.6001,4000.0
2011-02-01 14:50:00,63.43,63.43,63.41,63.42,13600.0,54.6001,54.6001,54.5829,54.5915,13600.0
2011-02-01 14:55:00,63.42,63.49,63.41,63.48,6700.0,54.5915,54.6518,54.5829,54.6432,6700.0
2011-02-01 15:00:00,63.49,63.49,63.48,63.49,1200.0,54.6518,54.6518,54.6432,54.6518,1200.0
2011-02-01 15:05:00,63.49,63.49,63.45,63.45,3800.0,54.6518,54.6518,54.6173,54.6173,3800.0
2011-02-01 15:10:00,63.47,63.47,63.44,63.45,1900.0,54.6346,54.6346,54.6087,54.6173,1900.0
2011-02-01 15:15:00,63.45,63.49,63.45,63.48,5200.0,54.6173,54.6518,54.6173,54.6432,5200.0
2011-02-01 15:20:00,63.48,63.51,63.48,63.5,4900.0,54.6432,54.669,54.6432,54.6604,4900.0
2011-02-01 15:25:00,63.49,63.52,63.49,63.52,1300.0,54.6518,54.6776,54.6518,54.6776,1300.0
2011-02-01 15:30:00,63.5,63.51,63.48,63.49,6900.0,54.6604,54.669,54.6432,54.6518,6900.0
2011-02-01 15:35:00,63.51,63.54,63.5,63.5,5400.0,54.669,54.6948,54.6604,54.6604,5400.0
2011-02-01 15:40:00,63.5,63.5,63.47,63.49,2900.0,54.6604,54.6604,54.6346,54.6518,2900.0
2011-02-01 15:45:00,63.52,63.55,63.5,63.52,4700.0,54.6776,54.7034,54.6604,54.6776,4700.0
2011-02-01 15:50:00,63.52,63.55,63.49,63.49,3200.0,54.6776,54.7034,54.6518,54.6518,3200.0
2011-02-01 15:55:00,63.48,63.49,63.44,63.46,10100.0,54.6432,54.6518,54.6087,54.6259,10100.0
2011-02-02 09:30:00,63.27,63.35,63.27,63.35,23900.0,54.4624,54.5313,54.4624,54.5313,23900.0
2011-02-02 09:35:00,63.36,63.36,63.27,63.28,26300.0,54.5399,54.5399,54.4624,54.471,26300.0
2011-02-02 09:40:00,63.27,63.29,63.2,63.28,30500.0,54.4624,54.4796,54.4021,54.471,30500.0
2011-02-02 09:45:00,63.31,63.37,63.31,63.37,11800.0,54.4968,54.5485,54.4968,54.5485,11800.0
2011-02-02 09:50:00,63.35,63.4,63.34,63.4,32900.0,54.5313,54.5743,54.5226,54.5743,32900.0
2011-02-02 09:55:00,63.4,63.43,63.39,63.43,12100.0,54.5743,54.6001,54.5657,54.6001,12100.0
2011-02-02 10:00:00,63.44,63.44,63.28,63.3,21900.0,54.6087,54.6087,54.471,54.4882,21900.0
2011-02-02 10:05:00,63.3,63.34,63.29,63.31,28100.0,54.4882,54.5226,54.4796,54.4968,28100.0
2011-02-02 10:10:00,63.32,63.4,63.32,63.4,11700.0,54.5054,54.5743,54.5054,54.5743,11700.0
2011-02-02 10:15:00,63.39,63.48,63.37,63.48,11100.0,54.5657,54.6432,54.5485,54.6432,11100.0
2011-02-02 10:20:00,63.5,63.5,63.45,63.45,9000.0,54.6604,54.6604,54.6173,54.6173,9000.0
2011-02-02 10:25:00,63.44,63.51,63.44,63.51,8100.0,54.6087,54.669,54.6087,54.669,8100.0
2011-02-02 10:30:00,63.48,63.53,63.47,63.51,4200.0,54.6432,54.6862,54.6346,54.669,4200.0
2011-02-02 10:35:00,63.5,63.52,63.48,63.48,7500.0,54.6604,54.6776,54.6432,54.6432,7500.0
2011-02-02 10:40:00,63.49,63.49,63.43,63.45,7900.0,54.6518,54.6518,54.6001,54.6173,7900.0
2011-02-02 10:45:00,63.45,63.47,63.43,63.43,6700.0,54.6173,54.6346,54.6001,54.6001,6700.0
2011-02-02 10:50:00,63.45,63.45,63.43,63.43,200.0,54.6173,54.6173,54.6001,54.6001,200.0
2011-02-02 10:55:00,63.47,63.47,63.45,63.46,2800.0,54.6346,54.6346,54.6173,54.6259,2800.0
2011-02-02 11:00:00,63.42,63.42,63.38,63.38,3400.0,54.5915,54.5915,54.5571,54.5571,3400.0
2011-02-02 11:05:00,63.37,63.38,63.33,63.33,3000.0,54.5485,54.5571,54.514,54.514,3000.0
2011-02-02 11:10:00,63.32,63.35,63.3,63.35,1900.0,54.5054,54.5313,54.4882,54.5313,1900.0
2011-02-02 11:15:00,63.34,63.37,63.34,63.37,4400.0,54.5226,54.5485,54.5226,54.5485,4400.0
2011-02-02 11:20:00,63.37,63.38,63.36,63.36,2000.0,54.5485,54.5571,54.5399,54.5399,2000.0
2011-02-02 11:25:00,63.37,63.42,63.35,63.39,6300.0,54.5485,54.5915,54.5313,54.5657,6300.0
2011-02-02 11:30:00,63.38,63.4,63.38,63.4,4800.0,54.5571,54.5743,54.5571,54.5743,4800.0
2011-02-02 11:35:00,63.4,63.41,63.38,63.4,1400.0,54.5743,54.5829,54.5571,54.5743,1400.0
2011-02-02 11:40:00,63.4,63.41,63.39,63.4,4100.0,54.5743,54.5829,54.5657,54.5743,4100.0
2011-02-02 11:45:00,63.41,63.43,63.41,63.43,1200.0,54.5829,54.6001,54.5829,54.6001,1200.0
2011-02-02 11:50:00,63.43,63.44,63.41,63.42,1500.0,54.6001,54.6087,54.5829,54.5915,1500.0
2011-02-02 11:55:00,63.42,63.42,63.4,63.41,1800.0,54.5915,54.5915,54.5743,54.5829,1800.0
2011-02-02 12:00:00,63.43,63.44,63.36,63.36,2500.0,54.6001,54.6087,54.5399,54.5399,2500.0
2011-02-02 12:05:00,63.38,63.38,63.36,63.38,1600.0,54.5571,54.5571,54.5399,54.5571,1600.0
2011-02-02 12:10:00,63.39,63.4,63.39,63.4,2600.0,54.5657,54.5743,54.5657,54.5743,2600.0
2011-02-02 12:15:00,63.39,63.39,63.35,63.36,4300.0,54.5657,54.5657,54.5313,54.5399,4300.0
2011-02-02 12:20:00,63.32,63.32,63.3,63.3,1100.0,54.5054,54.5054,54.4882,54.4882,1100.0
2011-02-02 12:25:00,63.31,63.31,63.3,63.3,1400.0,54.4968,54.4968,54.4882,54.4882,1400.0
2011-02-02 12:30:00,63.3,63.32,63.29,63.32,1800.0,54.4882,54.5054,54.4796,54.5054,1800.0
2011-02-02 12:35:00,63.32,63.33,63.32,63.32,400.0,54.5054,54.514,54.5054,54.5054,400.0
2011-02-02 12:40:00,63.36,63.37,63.35,63.35,1900.0,54.5399,54.5485,54.5313,54.5313,1900.0
2011-02-02 12:45:00,63.35,63.37,63.34,63.36,2300.0,54.5313,54.5485,54.5226,54.5399,2300.0
2011-02-02 12:50:00,63.36,63.36,63.36,63.36,0.0,54.5399,54.5399,54.5399,54.5399,0.0
2011-02-02 12:55:00,63.35,63.36,63.34,63.34,800.0,54.5313,54.5399,54.5226,54.5226,800.0
2011-02-02 13:00:00,63.33,63.35,63.33,63.35,2000.0,54.514,54.5313,54.514,54.5313,2000.0
2011-02-02 13:05:00,63.36,63.36,63.36,63.36,1400.0,54.5399,54.5399,54.5399,54.5399,1400.0
2011-02-02 13:10:00,63.35,63.36,63.35,63.36,900.0,54.5313,54.5399,54.5313,54.5399,900.0
2011-02-02 13:15:00,63.34,63.36,63.34,63.36,7000.0,54.5226,54.5399,54.5226,54.5399,7000.0
2011-02-02 13:20:00,63.36,63.4,63.36,63.4,11500.0,54.5399,54.5743,54.5399,54.5743,11500.0
2011-02-02 13:25:00,63.39,63.39,63.37,63.37,1500.0,54.5657,54.5657,54.5485,54.5485,1500.0
2011-02-02 13:30:00,63.39,63.4,63.39,63.39,2500.0,54.5657,54.5743,54.5657,54.5657,2500.0
2011-02-02 13:35:00,63.4,63.4,63.39,63.39,400.0,54.5743,54.5743,54.5657,54.5657,400.0
2011-02-02 13:40:00,63.37,63.37,63.35,63.35,1300.0,54.5485,54.5485,54.5313,54.5313,1300.0
2011-02-02 13:45:00,63.35,63.37,63.33,63.37,1800.0,54.5313,54.5485,54.514,54.5485,1800.0
2011-02-02 13:50:00,63.37,63.38,63.37,63.37,6100.0,54.5485,54.5571,54.5485,54.5485,6100.0
2011-02-02 13:55:00,63.38,63.38,63.34,63.34,1300.0,54.5571,54.5571,54.5226,54.5226,1300.0
2011-02-02 14:00:00,63.35,63.36,63.33,63.36,1700.0,54.5313,54.5399,54.514,54.5399,1700.0
2011-02-02 14:05:00,63.35,63.35,63.32,63.33,1100.0,54.5313,54.5313,54.5054,54.514,1100.0
2011-02-02 14:10:00,63.35,63.35,63.32,63.34,1700.0,54.5313,54.5313,54.5054,54.5226,1700.0
2011-02-02 14:15:00,63.35,63.37,63.35,63.36,1800.0,54.5313,54.5485,54.5313,54.5399,1800.0
2011-02-02 14:20:00,63.36,63.38,63.36,63.38,1200.0,54.5399,54.5571,54.5399,54.5571,1200.0
2011-02-02 14:25:00,63.39,63.39,63.39,63.39,200.0,54.5657,54.5657,54.5657,54.5657,200.0
2011-02-02 14:30:00,63.38,63.39,63.36,63.38,2800.0,54.5571,54.5657,54.5399,54.5571,2800.0
2011-02-02 14:35:00,63.37,63.4,63.37,63.39,5300.0,54.5485,54.5743,54.5485,54.5657,5300.0
2011-02-02 14:40:00,63.38,63.4,63.37,63.39,3100.0,54.5571,54.5743,54.5485,54.5657,3100.0
2011-02-02 14:45:00,63.39,63.39,63.38,63.38,200.0,54.5657,54.5657,54.5571,54.5571,200.0
2011-02-02 14:50:00,63.39,63.43,63.39,63.43,7000.0,54.5657,54.6001,54.5657,54.6001,7000.0
2011-02-02 14:55:00,63.42,63.43,63.42,63.42,3100.0,54.5915,54.6001,54.5915,54.5915,3100.0
2011-02-02 15:00:00,63.41,63.43,63.4,63.43,6700.0,54.5829,54.6001,54.5743,54.6001,6700.0
2011-02-02 15:05:00,63.42,63.45,63.42,63.43,2300.0,54.5915,54.6173,54.5915,54.6001,2300.0
2011-02-02 15:10:00,63.43,63.43,63.41,63.42,2900.0,54.6001,54.6001,54.5829,54.5915,2900.0
2011-02-02 15:15:00,63.43,63.45,63.41,63.42,17600.0,54.6001,54.6173,54.5829,54.5915,17600.0
2011-02-02 15:20:00,63.42,63.43,63.41,63.43,4300.0,54.5915,54.6001,54.5829,54.6001,4300.0
2011-02-02 15:25:00,63.4,63.41,63.33,63.33,3300.0,54.5743,54.5829,54.514,54.514,3300.0
2011-02-02 15:30:00,63.33,63.33,63.28,63.32,8200.0,54.514,54.514,54.471,54.5054,8200.0
2011-02-02 15:35:00,63.29,63.29,63.26,63.29,13500.0,54.4796,54.4796,54.4538,54.4796,13500.0
2011-02-02 15:40:00,63.28,63.33,63.28,63.31,4200.0,54.471,54.514,54.471,54.4968,4200.0
2011-02-02 15:45:00,63.32,63.35,63.32,63.34,2600.0,54.5054,54.5313,54.5054,54.5226,2600.0
2011-02-02 15:50:00,63.34,63.34,63.28,63.29,5900.0,54.5226,54.5226,54.471,54.4796,5900.0
2011-02-02 15:55:00,63.29,63.32,63.28,63.32,6700.0,54.4796,54.5054,54.471,54.5054,6700.0
2011-02-03 09:30:00,63.28,63.34,63.28,63.34,3900.0,54.471,54.5226,54.471,54.5226,3900.0
2011-02-03 09:35:00,63.35,63.46,63.35,63.46,9100.0,54.5313,54.6259,54.5313,54.6259,9100.0
2011-02-03 09:40:00,63.44,63.44,63.3,63.3,5800.0,54.6087,54.6087,54.4882,54.4882,5800.0
2011-02-03 09:45:00,63.35,63.38,63.35,63.37,5000.0,54.5313,54.5571,54.5313,54.5485,5000.0
2011-02-03 09:50:00,63.42,63.42,63.37,63.37,12200.0,54.5915,54.5915,54.5485,54.5485,12200.0
2011-02-03 09:55:00,63.31,63.41,63.29,63.41,6000.0,54.4968,54.5829,54.4796,54.5829,6000.0
2011-02-03 10:00:00,63.44,63.44,63.28,63.28,12300.0,54.6087,54.6087,54.471,54.471,12300.0
2011-02-03 10:05:00,63.28,63.28,63.1,63.14,6000.0,54.471,54.471,54.3161,54.3505,6000.0
2011-02-03 10:10:00,63.08,63.08,62.96,62.99,12200.0,54.2988,54.2988,54.1955,54.2214,12200.0
2011-02-03 10:15:00,62.99,63.08,62.95,63.06,24000.0,54.2214,54.2988,54.1869,54.2816,24000.0
2011-02-03 10:20:00,63.05,63.08,63.03,63.08,2800.0,54.273,54.2988,54.2558,54.2988,2800.0
2011-02-03 10:25:00,63.06,63.11,63.05,63.1,5900.0,54.2816,54.3247,54.273,54.3161,5900.0
2011-02-03 10:30:00,63.1,63.1,63.05,63.09,2400.0,54.3161,54.3161,54.273,54.3075,2400.0
2011-02-03 10:35:00,63.07,63.16,63.05,63.16,2200.0,54.2902,54.3677,54.273,54.3677,2200.0
2011-02-03 10:40:00,63.13,63.16,63.12,63.15,4800.0,54.3419,54.3677,54.3333,54.3591,4800.0
2011-02-03 10:45:00,63.17,63.21,63.17,63.19,1900.0,54.3763,54.4107,54.3763,54.3935,1900.0
2011-02-03 10:50:00,63.16,63.2,63.14,63.17,16200.0,54.3677,54.4021,54.3505,54.3763,16200.0
2011-02-03 10:55:00,63.17,63.21,63.14,63.21,12700.0,54.3763,54.4107,54.3505,54.4107,12700.0
2011-02-03 11:00:00,63.15,63.15,63.12,63.12,4200.0,54.3591,54.3591,54.3333,54.3333,4200.0
2011-02-03 11:05:00,63.12,63.13,63.06,63.06,2300.0,54.3333,54.3419,54.2816,54.2816,2300.0
2011-02-03 11:10:00,63.07,63.14,63.07,63.14,3100.0,54.2902,54.3505,54.2902,54.3505,3100.0
2011-02-03 11:15:00,63.13,63.15,63.13,63.15,1500.0,54.3419,54.3591,54.3419,54.3591,1500.0
2011-02-03 11:20:00,63.14,63.17,63.12,63.17,3400.0,54.3505,54.3763,54.3333,54.3763,3400.0
2011-02-03 11:25:00,63.19,63.2,63.14,63.2,2500.0,54.3935,54.4021,54.3505,54.4021,2500.0
2011-02-03 11:30:00,63.18,63.23,63.18,63.23,900.0,54.3849,54.428,54.3849,54.428,900.0
2011-02-03 11:35:00,63.26,63.33,63.26,63.33,1900.0,54.4538,54.514,54.4538,54.514,1900.0
2011-02-03 11:40:00,63.34,63.34,63.3,63.33,1300.0,54.5226,54.5226,54.4882,54.514,1300.0
2011-02-03 11:45:00,63.34,63.36,63.32,63.33,2000.0,54.5226,54.5399,54.5054,54.514,2000.0
2011-02-03 11:50:00,63.32,63.35,63.32,63.33,2100.0,54.5054,54.5313,54.5054,54.514,2100.0
2011-02-03 11:55:00,63.33,63.39,63.33,63.39,2500.0,54.514,54.5657,54.514,54.5657,2500.0
2011-02-03 12:00:00,63.36,63.42,63.36,63.39,4000.0,54.5399,54.5915,54.5399,54.5657,4000.0
2011-02-03 12:05:00,63.38,63.38,63.32,63.34,3300.0,54.5571,54.5571,54.5054,54.5226,3300.0
2011-02-03 12:10:00,63.33,63.35,63.33,63.33,3500.0,54.514,54.5313,54.514,54.514,3500.0
2011-02-03 12:15:00,63.33,63.36,63.33,63.36,1100.0,54.514,54.5399,54.514,54.5399,1100.0
2011-02-03 12:20:00,63.34,63.35,63.33,63.33,13600.0,54.5226,54.5313,54.514,54.514,13600.0
2011-02-03 12:25:00,63.34,63.37,63.33,63.37,15800.0,54.5226,54.5485,54.514,54.5485,15800.0
2011-02-03 12:30:00,63.37,63.38,63.34,63.36,7300.0,54.5485,54.5571,54.5226,54.5399,7300.0
2011-02-03 12:35:00,63.35,63.35,63.32,63.34,2700.0,54.5313,54.5313,54.5054,54.5226,2700.0
2011-02-03 12:40:00,63.33,63.34,63.32,63.34,800.0,54.514,54.5226,54.5054,54.5226,800.0
2011-02-03 12:45:00,63.34,63.36,63.3,63.32,4000.0,54.5226,54.5399,54.4882,54.5054,4000.0
2011-02-03 12:50:00,63.32,63.34,63.3,63.34,5000.0,54.5054,54.5226,54.4882,54.5226,5000.0
2011-02-03 12:55:00,63.34,63.38,63.33,63.38,9200.0,54.5226,54.5571,54.514,54.5571,9200.0
2011-02-03 13:00:00,63.37,63.38,63.36,63.37,3700.0,54.5485,54.5571,54.5399,54.5485,3700.0
2011-02-03 13:05:00,63.38,63.38,63.35,63.38,6400.0,54.5571,54.5571,54.5313,54.5571,6400.0
2011-02-03 13:10:00,63.37,63.39,63.37,63.38,900.0,54.5485,54.5657,54.5485,54.5571,900.0
2011-02-03 13:15:00,63.38,63.38,63.34,63.34,1300.0,54.5571,54.5571,54.5226,54.5226,1300.0
2011-02-03 13:20:00,63.34,63.38,63.34,63.38,13700.0,54.5226,54.5571,54.5226,54.5571,13700.0
2011-02-03 13:25:00,63.37,63.4,63.37,63.38,6200.0,54.5485,54.5743,54.5485,54.5571,6200.0
2011-02-03 13:30:00,63.37,63.37,63.34,63.34,3100.0,54.5485,54.5485,54.5226,54.5226,3100.0
2011-02-03 13:35:00,63.35,63.36,63.35,63.35,1100.0,54.5313,54.5399,54.5313,54.5313,1100.0
2011-02-03 13:40:00,63.35,63.35,63.3,63.3,1600.0,54.5313,54.5313,54.4882,54.4882,1600.0
2011-02-03 13:45:00,63.29,63.33,63.29,63.3,2000.0,54.4796,54.514,54.4796,54.4882,2000.0
2011-02-03 13:50:00,63.32,63.32,63.31,63.31,700.0,54.5054,54.5054,54.4968,54.4968,700.0
2011-02-03 13:55:00,63.31,63.35,63.31,63.32,2000.0,54.4968,54.5313,54.4968,54.5054,2000.0
2011-02-03 14:00:00,63.35,63.39,63.35,63.37,4300.0,54.5313,54.5657,54.5313,54.5485,4300.0
2011-02-03 14:05:00,63.36,63.36,63.33,63.35,7300.0,54.5399,54.5399,54.514,54.5313,7300.0
2011-02-03 14:10:00,63.32,63.33,63.32,63.33,1800.0,54.5054,54.514,54.5054,54.514,1800.0
2011-02-03 14:15:00,63.34,63.4,63.34,63.4,1400.0,54.5226,54.5743,54.5226,54.5743,1400.0
2011-02-03 14:20:00,63.4,63.4,63.39,63.4,700.0,54.5743,54.5743,54.5657,54.5743,700.0
2011-02-03 14:25:00,63.4,63.4,63.38,63.4,3200.0,54.5743,54.5743,54.5571,54.5743,3200.0
2011-02-03 14:30:00,63.37,63.39,63.37,63.38,8500.0,54.5485,54.5657,54.5485,54.5571,8500.0
2011-02-03 14:35:00,63.38,63.39,63.37,63.39,8200.0,54.5571,54.5657,54.5485,54.5657,8200.0
2011-02-03 14:40:00,63.39,63.39,63.39,63.39,2900.0,54.5657,54.5657,54.5657,54.5657,2900.0
2011-02-03 14:45:00,63.4,63.4,63.38,63.39,1200.0,54.5743,54.5743,54.5571,54.5657,1200.0
2011-02-03 14:50:00,63.39,63.44,63.39,63.44,2800.0,54.5657,54.6087,54.5657,54.6087,2800.0
2011-02-03 14:55:00,63.45,63.5,63.45,63.5,1700.0,54.6173,54.6604,54.6173,54.6604,1700.0
2011-02-03 15:00:00,63.51,63.52,63.49,63.52,11300.0,54.669,54.6776,54.6518,54.6776,11300.0
2011-02-03 15:05:00,63.56,63.56,63.53,63.53,900.0,54.712,54.712,54.6862,54.6862,900.0
2011-02-03 15:10:00,63.52,63.52,63.51,63.51,800.0,54.6776,54.6776,54.669,54.669,800.0
2011-02-03 15:15:00,63.56,63.56,63.53,63.53,3500.0,54.712,54.712,54.6862,54.6862,3500.0
2011-02-03 15:20:00,63.55,63.57,63.53,63.53,3300.0,54.7034,54.7206,54.6862,54.6862,3300.0
2011-02-03 15:25:00,63.52,63.54,63.52,63.53,1000.0,54.6776,54.6948,54.6776,54.6862,1000.0
2011-02-03 15:30:00,63.54,63.54,63.53,63.53,600.0,54.6948,54.6948,54.6862,54.6862,600.0
2011-02-03 15:35:00,63.58,63.61,63.58,63.58,3500.0,54.7292,54.7551,54.7292,54.7292,3500.0
2011-02-03 15:40:00,63.57,63.61,63.56,63.59,3700.0,54.7206,54.7551,54.712,54.7378,3700.0
2011-02-03 15:45:00,63.57,63.58,63.54,63.55,2200.0,54.7206,54.7292,54.6948,54.7034,2200.0
2011-02-03 15:50:00,63.55,63.59,63.55,63.56,8000.0,54.7034,54.7378,54.7034,54.712,8000.0
2011-02-03 15:55:00,63.54,63.55,63.51,63.51,10100.0,54.6948,54.7034,54.669,54.669,10100.0
2011-02-04 09:30:00,63.57,63.61,63.52,63.61,12600.0,54.7206,54.7551,54.6776,54.7551,12600.0
2011-02-04 09:35:00,63.56,63.56,63.51,63.52,8000.0,54.712,54.712,54.669,54.6776,8000.0
2011-02-04 09:40:00,63.5,63.52,63.45,63.45,16200.0,54.6604,54.6776,54.6173,54.6173,16200.0
2011-02-04 09:45:00,63.45,63.45,63.38,63.41,13900.0,54.6173,54.6173,54.5571,54.5829,13900.0
2011-02-04 09:50:00,63.46,63.57,63.46,63.57,4200.0,54.6259,54.7206,54.6259,54.7206,4200.0
2011-02-04 09:55:00,63.6,63.6,63.57,63.59,9400.0,54.7465,54.7465,54.7206,54.7378,9400.0
2011-02-04 10:00:00,63.59,63.69,63.59,63.69,6800.0,54.7378,54.8239,54.7378,54.8239,6800.0
2011-02-04 10:05:00,63.69,63.7,63.66,63.66,8400.0,54.8239,54.8325,54.7981,54.7981,8400.0
2011-02-04 10:10:00,63.66,63.68,63.61,63.61,3800.0,54.7981,54.8153,54.7551,54.7551,3800.0
2011-02-04 10:15:00,63.56,63.57,63.56,63.57,500.0,54.712,54.7206,54.712,54.7206,500.0
2011-02-04 10:20:00,63.58,63.67,63.58,63.67,1300.0,54.7292,54.8067,54.7292,54.8067,1300.0
2011-02-04 10:25:00,63.66,63.68,63.63,63.68,800.0,54.7981,54.8153,54.7723,54.8153,800.0
2011-02-04 10:30:00,63.69,63.69,63.65,63.66,8600.0,54.8239,54.8239,54.7895,54.7981,8600.0
2011-02-04 10:35:00,63.67,63.67,63.59,63.61,600.0,54.8067,54.8067,54.7378,54.7551,600.0
2011-02-04 10:40:00,63.6,63.61,63.54,63.54,4900.0,54.7465,54.7551,54.6948,54.6948,4900.0
2011-02-04 10:45:00,63.54,63.54,63.51,63.52,1300.0,54.6948,54.6948,54.669,54.6776,1300.0
2011-02-04 10:50:00,63.5,63.51,63.4,63.41,5300.0,54.6604,54.669,54.5743,54.5829,5300.0
2011-02-04 10:55:00,63.4,63.43,63.4,63.43,1400.0,54.5743,54.6001,54.5743,54.6001,1400.0
2011-02-04 11:00:00,63.46,63.46,63.34,63.34,3000.0,54.6259,54.6259,54.5226,54.5226,3000.0
2011-02-04 11:05:00,63.36,63.37,63.35,63.35,1200.0,54.5399,54.5485,54.5313,54.5313,1200.0
2011-02-04 11:10:00,63.45,63.51,63.45,63.49,800.0,54.6173,54.669,54.6173,54.6518,800.0
2011-02-04 11:15:00,63.47,63.47,63.46,63.47,1100.0,54.6346,54.6346,54.6259,54.6346,1100.0
2011-02-04 11:20:00,63.51,63.51,63.48,63.49,2400.0,54.669,54.669,54.6432,54.6518,2400.0
2011-02-04 11:25:00,63.47,63.5,63.47,63.5,1300.0,54.6346,54.6604,54.6346,54.6604,1300.0
2011-02-04 11:30:00,63.52,63.52,63.52,63.52,100.0,54.6776,54.6776,54.6776,54.6776,100.0
2011-02-04 11:35:00,63.53,63.55,63.53,63.55,800.0,54.6862,54.7034,54.6862,54.7034,800.0
2011-02-04 11:40:00,63.53,63.54,63.52,63.52,4100.0,54.6862,54.6948,54.6776,54.6776,4100.0
2011-02-04 11:45:00,63.52,63.53,63.5,63.53,1900.0,54.6776,54.6862,54.6604,54.6862,1900.0
2011-02-04 11:50:00,63.53,63.54,63.53,63.53,3300.0,54.6862,54.6948,54.6862,54.6862,3300.0
2011-02-04 11:55:00,63.5,63.5,63.49,63.5,2100.0,54.6604,54.6604,54.6518,54.6604,2100.0
2011-02-04 12:00:00,63.5,63.51,63.5,63.51,200.0,54.6604,54.669,54.6604,54.669,200.0
2011-02-04 12:05:00,63.51,63.51,63.5,63.51,500.0,54.669,54.669,54.6604,54.669,500.0
2011-02-04 12:10:00,63.51,63.52,63.44,63.46,4900.0,54.669,54.6776,54.6087,54.6259,4900.0
2011-02-04 12:15:00,63.46,63.46,63.46,63.46,0.0,54.6259,54.6259,54.6259,54.6259,0.0
2011-02-04 12:20:00,63.52,63.52,63.52,63.52,700.0,54.6776,54.6776,54.6776,54.6776,700.0
2011-02-04 12:25:00,63.54,63.55,63.5,63.53,9500.0,54.6948,54.7034,54.6604,54.6862,9500.0
2011-02-04 12:30:00,63.52,63.55,63.52,63.54,2000.0,54.6776,54.7034,54.6776,54.6948,2000.0
2011-02-04 12:35:00,63.55,63.58,63.55,63.57,1700.0,54.7034,54.7292,54.7034,54.7206,1700.0
2011-02-04 12:40:00,63.58,63.59,63.57,63.57,1600.0,54.7292,54.7378,54.7206,54.7206,1600.0
2011-02-04 12:45:00,63.58,63.6,63.57,63.6,900.0,54.7292,54.7465,54.7206,54.7465,900.0
2011-02-04 12:50:00,63.6,63.6,63.59,63.6,400.0,54.7465,54.7465,54.7378,54.7465,400.0
2011-02-04 12:55:00,63.58,63.62,63.58,63.6,31800.0,54.7292,54.7637,54.7292,54.7465,31800.0
2011-02-04 13:00:00,63.6,63.62,63.59,63.59,900.0,54.7465,54.7637,54.7378,54.7378,900.0
2011-02-04 13:05:00,63.6,63.61,63.59,63.61,5300.0,54.7465,54.7551,54.7378,54.7551,5300.0
2011-02-04 13:10:00,63.64,63.68,63.63,63.68,25900.0,54.7809,54.8153,54.7723,54.8153,25900.0
2011-02-04 13:15:00,63.66,63.71,63.66,63.67,36000.0,54.7981,54.8411,54.7981,54.8067,36000.0
2011-02-04 13:20:00,63.71,63.73,63.71,63.72,4700.0,54.8411,54.8584,54.8411,54.8497,4700.0
2011-02-04 13:25:00,63.7,63.72,63.7,63.7,7600.0,54.8325,54.8497,54.8325,54.8325,7600.0
2011-02-04 13:30:00,63.7,63.7,63.67,63.69,2400.0,54.8325,54.8325,54.8067,54.8239,2400.0
2011-02-04 13:35:00,63.68,63.68,63.65,63.66,1600.0,54.8153,54.8153,54.7895,54.7981,1600.0
2011-02-04 13:40:00,63.69,63.7,63.68,63.7,900.0,54.8239,54.8325,54.8153,54.8325,900.0
2011-02-04 13:45:00,63.67,63.71,63.67,63.71,800.0,54.8067,54.8411,54.8067,54.8411,800.0
2011-02-04 13:50:00,63.7,63.74,63.7,63.73,1100.0,54.8325,54.867,54.8325,54.8584,1100.0
2011-02-04 13:55:00,63.74,63.75,63.73,63.73,1300.0,54.867,54.8756,54.8584,54.8584,1300.0
2011-02-04 14:00:00,63.72,63.72,63.68,63.68,2300.0,54.8497,54.8497,54.8153,54.8153,2300.0
2011-02-04 14:05:00,63.68,63.71,63.68,63.7,1300.0,54.8153,54.8411,54.8153,54.8325,1300.0
2011-02-04 14:10:00,63.67,63.72,63.67,63.72,1200.0,54.8067,54.8497,54.8067,54.8497,1200.0
2011-02-04 14:15:00,63.71,63.73,63.7,63.71,2500.0,54.8411,54.8584,54.8325,54.8411,2500.0
2011-02-04 14:20:00,63.69,63.71,63.69,63.7,9100.0,54.8239,54.8411,54.8239,54.8325,9100.0
2011-02-04 14:25:00,63.69,63.72,63.69,63.72,4300.0,54.8239,54.8497,54.8239,54.8497,4300.0
2011-02-04 14:30:00,63.71,63.72,63.71,63.72,3400.0,54.8411,54.8497,54.8411,54.8497,3400.0
2011-02-04 14:35:00,63.72,63.72,63.67,63.67,7500.0,54.8497,54.8497,54.8067,54.8067,7500.0
2011-02-04 14:40:00,63.67,63.68,63.65,63.66,2000.0,54.8067,54.8153,54.7895,54.7981,2000.0
2011-02-04 14:45:00,63.68,63.7,63.67,63.68,12500.0,54.8153,54.8325,54.8067,54.8153,12500.0
2011-02-04 14:50:00,63.7,63.72,63.68,63.72,500.0,54.8325,54.8497,54.8153,54.8497,500.0
2011-02-04 14:55:00,63.72,63.72,63.72,63.72,100.0,54.8497,54.8497,54.8497,54.8497,100.0
2011-02-04 15:00:00,63.74,63.76,63.69,63.7,4700.0,54.867,54.8842,54.8239,54.8325,4700.0
2011-02-04 15:05:00,63.68,63.71,63.68,63.7,1200.0,54.8153,54.8411,54.8153,54.8325,1200.0
2011-02-04 15:10:00,63.73,63.73,63.72,63.72,500.0,54.8584,54.8584,54.8497,54.8497,500.0
2011-02-04 15:15:00,63.75,63.75,63.74,63.74,1100.0,54.8756,54.8756,54.867,54.867,1100.0
2011-02-04 15:20:00,63.75,63.78,63.75,63.75,2500.0,54.8756,54.9014,54.8756,54.8756,2500.0
2011-02-04 15:25:00,63.76,63.76,63.74,63.75,3300.0,54.8842,54.8842,54.867,54.8756,3300.0
2011-02-04 15:30:00,63.75,63.78,63.74,63.78,5600.0,54.8756,54.9014,54.867,54.9014,5600.0
2011-02-04 15:35:00,63.77,63.78,63.74,63.74,4500.0,54.8928,54.9014,54.867,54.867,4500.0
2011-02-04 15:40:00,63.74,63.76,63.72,63.74,8500.0,54.867,54.8842,54.8497,54.867,8500.0
2011-02-04 15:45:00,63.77,63.81,63.76,63.81,1900.0,54.8928,54.9272,54.8842,54.9272,1900.0
2011-02-04 15:50:00,63.8,63.8,63.78,63.79,1400.0,54.9186,54.9186,54.9014,54.91,1400.0
2011-02-04 15:55:00,63.77,63.81,63.76,63.79,7700.0,54.8928,54.9272,54.8842,54.91,7700.0
2011-02-07 09:30:00,63.98,64.05,63.95,63.98,25900.0,55.0736,55.1338,55.0477,55.0736,25900.0
2011-02-07 09:35:00,64.0,64.02,63.99,64.02,4800.0,55.0908,55.108,55.0822,55.108,4800.0
2011-02-07 09:40:00,64.05,64.1,64.05,64.08,4200.0,55.1338,55.1769,55.1338,55.1596,4200.0
2011-02-07 09:45:00,64.08,64.14,64.08,64.13,2400.0,55.1596,55.2113,55.1596,55.2027,2400.0
2011-02-07 09:50:00,64.12,64.13,64.11,64.11,1000.0,55.1941,55.2027,55.1855,55.1855,1000.0
2011-02-07 09:55:00,64.07,64.07,64.03,64.04,900.0,55.151,55.151,55.1166,55.1252,900.0
2011-02-07 10:00:00,64.1,64.15,64.1,64.15,1100.0,55.1769,55.2199,55.1769,55.2199,1100.0
2011-02-07 10:05:00,64.17,64.18,64.11,64.15,2700.0,55.2371,55.2457,55.1855,55.2199,2700.0
2011-02-07 10:10:00,64.15,64.17,64.13,64.14,4800.0,55.2199,55.2371,55.2027,55.2113,4800.0
2011-02-07 10:15:00,64.14,64.19,64.14,64.16,3500.0,55.2113,55.2543,55.2113,55.2285,3500.0
2011-02-07 10:20:00,64.17,64.25,64.17,64.25,20400.0,55.2371,55.306,55.2371,55.306,20400.0
2011-02-07 10:25:00,64.28,64.29,64.26,64.27,3500.0,55.3318,55.3404,55.3146,55.3232,3500.0
2011-02-07 10:30:00,64.26,64.27,64.24,64.27,8800.0,55.3146,55.3232,55.2974,55.3232,8800.0
2011-02-07 10:35:00,64.27,64.32,64.25,64.32,2700.0,55.3232,55.3662,55.306,55.3662,2700.0
2011-02-07 10:40:00,64.32,64.33,64.31,64.31,1300.0,55.3662,55.3748,55.3576,55.3576,1300.0
2011-02-07 10:45:00,64.33,64.33,64.32,64.32,1000.0,55.3748,55.3748,55.3662,55.3662,1000.0
2011-02-07 10:50:00,64.33,64.35,64.32,64.32,2500.0,55.3748,55.392,55.3662,55.3662,2500.0
2011-02-07 10:55:00,64.3,64.34,64.3,64.34,7000.0,55.349,55.3834,55.349,55.3834,7000.0
2011-02-07 11:00:00,64.33,64.39,64.33,64.35,3500.0,55.3748,55.4265,55.3748,55.392,3500.0
2011-02-07 11:05:00,64.36,64.36,64.33,64.35,2700.0,55.4007,55.4007,55.3748,55.392,2700.0
2011-02-07 11:10:00,64.36,64.38,64.33,64.33,9100.0,55.4007,55.4179,55.3748,55.3748,9100.0
2011-02-07 11:15:00,64.34,64.34,64.31,64.33,1900.0,55.3834,55.3834,55.3576,55.3748,1900.0
2011-02-07 11:20:00,64.32,64.32,64.31,64.32,1300.0,55.3662,55.3662,55.3576,55.3662,1300.0
2011-02-07 11:25:00,64.33,64.34,64.33,64.34,800.0,55.3748,55.3834,55.3748,55.3834,800.0
2011-02-07 11:30:00,64.35,64.38,64.35,64.37,4300.0,55.392,55.4179,55.392,55.4093,4300.0
2011-02-07 11:35:00,64.38,64.4,64.38,64.39,18200.0,55.4179,55.4351,55.4179,55.4265,18200.0
2011-02-07 11:40:00,64.39,64.41,64.36,64.36,1300.0,55.4265,55.4437,55.4007,55.4007,1300.0
2011-02-07 11:45:00,64.37,64.37,64.36,64.37,2400.0,55.4093,55.4093,55.4007,55.4093,2400.0
2011-02-07 11:50:00,64.37,64.38,64.34,64.35,2200.0,55.4093,55.4179,55.3834,55.392,2200.0
2011-02-07 11:55:00,64.35,64.35,64.33,64.34,1100.0,55.392,55.392,55.3748,55.3834,1100.0
2011-02-07 12:00:00,64.33,64.34,64.33,64.34,4200.0,55.3748,55.3834,55.3748,55.3834,4200.0
2011-02-07 12:05:00,64.32,64.33,64.31,64.31,1700.0,55.3662,55.3748,55.3576,55.3576,1700.0
2011-02-07 12:10:00,64.32,64.32,64.3,64.3,5400.0,55.3662,55.3662,55.349,55.349,5400.0
2011-02-07 12:15:00,64.31,64.33,64.31,64.32,2700.0,55.3576,55.3748,55.3576,55.3662,2700.0
2011-02-07 12:20:00,64.32,64.32,64.3,64.31,4700.0,55.3662,55.3662,55.349,55.3576,4700.0
2011-02-07 12:25:00,64.3,64.31,64.3,64.31,8100.0,55.349,55.3576,55.349,55.3576,8100.0
2011-02-07 12:30:00,64.3,64.31,64.3,64.3,6400.0,55.349,55.3576,55.349,55.349,6400.0
2011-02-07 12:35:00,64.31,64.32,64.31,64.31,2300.0,55.3576,55.3662,55.3576,55.3576,2300.0
2011-02-07 12:40:00,64.32,64.32,64.32,64.32,800.0,55.3662,55.3662,55.3662,55.3662,800.0
2011-02-07 12:45:00,64.36,64.36,64.34,64.35,2200.0,55.4007,55.4007,55.3834,55.392,2200.0
2011-02-07 12:50:00,64.35,64.36,64.33,64.33,1500.0,55.392,55.4007,55.3748,55.3748,1500.0
2011-02-07 12:55:00,64.33,64.34,64.29,64.3,2400.0,55.3748,55.3834,55.3404,55.349,2400.0
2011-02-07 13:00:00,64.31,64.33,64.3,64.32,1000.0,55.3576,55.3748,55.349,55.3662,1000.0
2011-02-07 13:05:00,64.33,64.33,64.31,64.33,2200.0,55.3748,55.3748,55.3576,55.3748,2200.0
2011-02-07 13:10:00,64.33,64.35,64.33,64.34,3500.0,55.3748,55.392,55.3748,55.3834,3500.0
2011-02-07 13:15:00,64.34,64.34,64.32,64.33,6400.0,55.3834,55.3834,55.3662,55.3748,6400.0
2011-02-07 13:20:00,64.33,64.35,64.33,64.33,3800.0,55.3748,55.392,55.3748,55.3748,3800.0
2011-02-07 13:25:00,64.33,64.34,64.32,64.32,8900.0,55.3748,55.3834,55.3662,55.3662,8900.0
2011-02-07 13:30:00,64.32,64.33,64.3,64.3,9300.0,55.3662,55.3748,55.349,55.349,9300.0
2011-02-07 13:35:00,64.3,64.3,64.26,64.27,2900.0,55.349,55.349,55.3146,55.3232,2900.0
2011-02-07 13:40:00,64.28,64.29,64.28,64.29,900.0,55.3318,55.3404,55.3318,55.3404,900.0
2011-02-07 13:45:00,64.29,64.29,64.27,64.27,600.0,55.3404,55.3404,55.3232,55.3232,600.0
2011-02-07 13:50:00,64.28,64.28,64.27,64.27,800.0,55.3318,55.3318,55.3232,55.3232,800.0
2011-02-07 13:55:00,64.28,64.31,64.28,64.3,7900.0,55.3318,55.3576,55.3318,55.349,7900.0
2011-02-07 14:00:00,64.3,64.3,64.29,64.29,1100.0,55.349,55.349,55.3404,55.3404,1100.0
2011-02-07 14:05:00,64.28,64.29,64.27,64.28,3100.0,55.3318,55.3404,55.3232,55.3318,3100.0
2011-02-07 14:10:00,64.27,64.27,64.23,64.24,1800.0,55.3232,55.3232,55.2888,55.2974,1800.0
2011-02-07 14:15:00,64.24,64.26,64.23,64.26,3900.0,55.2974,55.3146,55.2888,55.3146,3900.0
2011-02-07 14:20:00,64.27,64.27,64.25,64.26,2100.0,55.3232,55.3232,55.306,55.3146,2100.0
2011-02-07 14:25:00,64.25,64.25,64.22,64.22,3600.0,55.306,55.306,55.2801,55.2801,3600.0
2011-02-07 14:30:00,64.23,64.23,64.2,64.2,12600.0,55.2888,55.2888,55.2629,55.2629,12600.0
2011-02-07 14:35:00,64.21,64.22,64.19,64.19,4600.0,55.2715,55.2801,55.2543,55.2543,4600.0
2011-02-07 14:40:00,64.19,64.21,64.18,64.21,11200.0,55.2543,55.2715,55.2457,55.2715,11200.0
2011-02-07 14:45:00,64.22,64.22,64.17,64.18,4600.0,55.2801,55.2801,55.2371,55.2457,4600.0
2011-02-07 14:50:00,64.17,64.19,64.14,64.14,4600.0,55.2371,55.2543,55.2113,55.2113,4600.0
2011-02-07 14:55:00,64.14,64.14,64.08,64.11,2200.0,55.2113,55.2113,55.1596,55.1855,2200.0
2011-02-07 15:00:00,64.11,64.14,64.1,64.14,7800.0,55.1855,55.2113,55.1769,55.2113,7800.0
2011-02-07 15:05:00,64.13,64.17,64.13,64.14,2800.0,55.2027,55.2371,55.2027,55.2113,2800.0
2011-02-07 15:10:00,64.13,64.13,64.05,64.05,6200.0,55.2027,55.2027,55.1338,55.1338,6200.0
2011-02-07 15:15:00,64.07,64.08,64.03,64.06,11500.0,55.151,55.1596,55.1166,55.1424,11500.0
2011-02-07 15:20:00,64.06,64.07,64.02,64.06,10100.0,55.1424,55.151,55.108,55.1424,10100.0
2011-02-07 15:25:00,64.06,64.1,64.06,64.1,5800.0,55.1424,55.1769,55.1424,55.1769,5800.0
2011-02-07 15:30:00,64.08,64.14,64.08,64.14,1000.0,55.1596,55.2113,55.1596,55.2113,1000.0
2011-02-07 15:35:00,64.12,64.13,64.1,64.1,2300.0,55.1941,55.2027,55.1769,55.1769,2300.0
2011-02-07 15:40:00,64.13,64.17,64.12,64.15,32000.0,55.2027,55.2371,55.1941,55.2199,32000.0
2011-02-07 15:45:00,64.15,64.18,64.15,64.18,6100.0,55.2199,55.2457,55.2199,55.2457,6100.0
2011-02-07 15:50:00,64.2,64.2,64.15,64.15,4200.0,55.2629,55.2629,55.2199,55.2199,4200.0
2011-02-07 15:55:00,64.15,64.15,64.11,64.11,4100.0,55.2199,55.2199,55.1855,55.1855,4100.0
2011-02-08 09:30:00,64.21,64.22,64.13,64.2,23800.0,55.2715,55.2801,55.2027,55.2629,23800.0
2011-02-08 09:35:00,64.21,64.21,64.13,64.13,4000.0,55.2715,55.2715,55.2027,55.2027,4000.0
2011-02-08 09:40:00,64.11,64.11,64.06,64.06,2100.0,55.1855,55.1855,55.1424,55.1424,2100.0
2011-02-08 09:45:00,64.07,64.14,64.04,64.13,6100.0,55.151,55.2113,55.1252,55.2027,6100.0
2011-02-08 09:50:00,64.11,64.2,64.11,64.2,7100.0,55.1855,55.2629,55.1855,55.2629,7100.0
2011-02-08 09:55:00,64.19,64.21,64.16,64.2,11100.0,55.2543,55.2715,55.2285,55.2629,11100.0
2011-02-08 10:00:00,64.21,64.25,64.21,64.24,5600.0,55.2715,55.306,55.2715,55.2974,5600.0
2011-02-08 10:05:00,64.22,64.23,64.21,64.21,3900.0,55.2801,55.2888,55.2715,55.2715,3900.0
2011-02-08 10:10:00,64.23,64.24,64.21,64.24,4400.0,55.2888,55.2974,55.2715,55.2974,4400.0
2011-02-08 10:15:00,64.25,64.25,64.22,64.25,3100.0,55.306,55.306,55.2801,55.306,3100.0
2011-02-08 10:20:00,64.26,64.31,64.26,64.31,2800.0,55.3146,55.3576,55.3146,55.3576,2800.0
2011-02-08 10:25:00,64.32,64.32,64.27,64.27,1600.0,55.3662,55.3662,55.3232,55.3232,1600.0
2011-02-08 10:30:00,64.26,64.27,64.24,64.26,4000.0,55.3146,55.3232,55.2974,55.3146,4000.0
2011-02-08 10:35:00,64.26,64.26,64.21,64.21,3100.0,55.3146,55.3146,55.2715,55.2715,3100.0
2011-02-08 10:40:00,64.2,64.23,64.2,64.22,4400.0,55.2629,55.2888,55.2629,55.2801,4400.0
2011-02-08 10:45:00,64.23,64.25,64.23,64.24,8000.0,55.2888,55.306,55.2888,55.2974,8000.0
2011-02-08 10:50:00,64.25,64.25,64.2,64.2,3300.0,55.306,55.306,55.2629,55.2629,3300.0
2011-02-08 10:55:00,64.19,64.22,64.19,64.19,2600.0,55.2543,55.2801,55.2543,55.2543,2600.0
2011-02-08 11:00:00,64.2,64.22,64.14,64.15,8200.0,55.2629,55.2801,55.2113,55.2199,8200.0
2011-02-08 11:05:00,64.14,64.15,64.1,64.14,4100.0,55.2113,55.2199,55.1769,55.2113,4100.0
2011-02-08 11:10:00,64.15,64.18,64.15,64.16,5800.0,55.2199,55.2457,55.2199,55.2285,5800.0
2011-02-08 11:15:00,64.17,64.2,64.17,64.19,2900.0,55.2371,55.2629,55.2371,55.2543,2900.0
2011-02-08 11:20:00,64.18,64.2,64.18,64.2,2300.0,55.2457,55.2629,55.2457,55.2629,2300.0
2011-02-08 11:25:00,64.21,64.21,64.19,64.19,1200.0,55.2715,55.2715,55.2543,55.2543,1200.0
2011-02-08 11:30:00,64.2,64.25,64.2,64.24,4900.0,55.2629,55.306,55.2629,55.2974,4900.0
2011-02-08 11:35:00,64.25,64.26,64.23,64.24,3400.0,55.306,55.3146,55.2888,55.2974,3400.0
2011-02-08 11:40:00,64.23,64.27,64.23,64.24,3800.0,55.2888,55.3232,55.2888,55.2974,3800.0
2011-02-08 11:45:00,64.23,64.27,64.23,64.27,3600.0,55.2888,55.3232,55.2888,55.3232,3600.0
2011-02-08 11:50:00,64.28,64.29,64.26,64.29,4200.0,55.3318,55.3404,55.3146,55.3404,4200.0
2011-02-08 11:55:00,64.29,64.29,64.26,64.27,3200.0,55.3404,55.3404,55.3146,55.3232,3200.0
2011-02-08 12:00:00,64.28,64.3,64.28,64.29,3600.0,55.3318,55.349,55.3318,55.3404,3600.0
2011-02-08 12:05:00,64.29,64.29,64.26,64.26,1900.0,55.3404,55.3404,55.3146,55.3146,1900.0
2011-02-08 12:10:00,64.26,64.27,64.26,64.26,1700.0,55.3146,55.3232,55.3146,55.3146,1700.0
2011-02-08 12:15:00,64.26,64.29,64.26,64.28,1800.0,55.3146,55.3404,55.3146,55.3318,1800.0
2011-02-08 12:20:00,64.27,64.28,64.26,64.27,1100.0,55.3232,55.3318,55.3146,55.3232,1100.0
2011-02-08 12:25:00,64.27,64.3,64.27,64.29,8800.0,55.3232,55.349,55.3232,55.3404,8800.0
2011-02-08 12:30:00,64.3,64.33,64.29,64.31,5000.0,55.349,55.3748,55.3404,55.3576,5000.0
2011-02-08 12:35:00,64.32,64.32,64.3,64.31,600.0,55.3662,55.3662,55.349,55.3576,600.0
2011-02-08 12:40:00,64.32,64.32,64.31,64.31,400.0,55.3662,55.3662,55.3576,55.3576,400.0
2011-02-08 12:45:00,64.29,64.31,64.29,64.3,2000.0,55.3404,55.3576,55.3404,55.349,2000.0
2011-02-08 12:50:00,64.31,64.32,64.31,64.32,800.0,55.3576,55.3662,55.3576,55.3662,800.0
2011-02-08 12:55:00,64.32,64.32,64.28,64.28,1200.0,55.3662,55.3662,55.3318,55.3318,1200.0
2011-02-08 13:00:00,64.29,64.3,64.27,64.28,2200.0,55.3404,55.349,55.3232,55.3318,2200.0
2011-02-08 13:05:00,64.28,64.29,64.27,64.27,2900.0,55.3318,55.3404,55.3232,55.3232,2900.0
2011-02-08 13:10:00,64.28,64.29,64.26,64.26,4800.0,55.3318,55.3404,55.3146,55.3146,4800.0
2011-02-08 13:15:00,64.24,64.26,64.23,64.26,6300.0,55.2974,55.3146,55.2888,55.3146,6300.0
2011-02-08 13:20:00,64.26,64.28,64.26,64.26,8700.0,55.3146,55.3318,55.3146,55.3146,8700.0
2011-02-08 13:25:00,64.26,64.26,64.23,64.23,2900.0,55.3146,55.3146,55.2888,55.2888,2900.0
2011-02-08 13:30:00,64.23,64.25,64.23,64.24,1400.0,55.2888,55.306,55.2888,55.2974,1400.0
2011-02-08 13:35:00,64.24,64.24,64.2,64.23,3700.0,55.2974,55.2974,55.2629,55.2888,3700.0
2011-02-08 13:40:00,64.22,64.25,64.22,64.24,12000.0,55.2801,55.306,55.2801,55.2974,12000.0
2011-02-08 13:45:00,64.24,64.25,64.2,64.23,7400.0,55.2974,55.306,55.2629,55.2888,7400.0
2011-02-08 13:50:00,64.23,64.25,64.23,64.25,2400.0,55.2888,55.306,55.2888,55.306,2400.0
2011-02-08 13:55:00,64.24,64.24,64.22,64.23,5000.0,55.2974,55.2974,55.2801,55.2888,5000.0
2011-02-08 14:00:00,64.23,64.27,64.23,64.26,2100.0,55.2888,55.3232,55.2888,55.3146,2100.0
2011-02-08 14:05:00,64.27,64.29,64.26,64.28,2800.0,55.3232,55.3404,55.3146,55.3318,2800.0
2011-02-08 14:10:00,64.28,64.29,64.28,64.29,1500.0,55.3318,55.3404,55.3318,55.3404,1500.0
2011-02-08 14:15:00,64.29,64.29,64.27,64.28,2000.0,55.3404,55.3404,55.3232,55.3318,2000.0
2011-02-08 14:20:00,64.28,64.28,64.28,64.28,1800.0,55.3318,55.3318,55.3318,55.3318,1800.0
2011-02-08 14:25:00,64.3,64.31,64.29,64.31,4100.0,55.349,55.3576,55.3404,55.3576,4100.0
2011-02-08 14:30:00,64.34,64.35,64.33,64.35,3400.0,55.3834,55.392,55.3748,55.392,3400.0
2011-02-08 14:35:00,64.34,64.38,64.33,64.37,3500.0,55.3834,55.4179,55.3748,55.4093,3500.0
2011-02-08 14:40:00,64.37,64.37,64.35,64.35,4800.0,55.4093,55.4093,55.392,55.392,4800.0
2011-02-08 14:45:00,64.33,64.36,64.33,64.34,14200.0,55.3748,55.4007,55.3748,55.3834,14200.0
2011-02-08 14:50:00,64.34,64.34,64.29,64.29,9600.0,55.3834,55.3834,55.3404,55.3404,9600.0
2011-02-08 14:55:00,64.29,64.29,64.27,64.29,10200.0,55.3404,55.3404,55.3232,55.3404,10200.0
2011-02-08 15:00:00,64.28,64.29,64.28,64.29,7100.0,55.3318,55.3404,55.3318,55.3404,7100.0
2011-02-08 15:05:00,64.29,64.37,64.28,64.37,21800.0,55.3404,55.4093,55.3318,55.4093,21800.0
2011-02-08 15:10:00,64.37,64.38,64.35,64.36,3600.0,55.4093,55.4179,55.392,55.4007,3600.0
2011-02-08 15:15:00,64.36,64.37,64.34,64.35,4300.0,55.4007,55.4093,55.3834,55.392,4300.0
2011-02-08 15:20:00,64.36,64.36,64.33,64.35,5600.0,55.4007,55.4007,55.3748,55.392,5600.0
2011-02-08 15:25:00,64.36,64.36,64.33,64.33,2600.0,55.4007,55.4007,55.3748,55.3748,2600.0
2011-02-08 15:30:00,64.33,64.38,64.33,64.37,5900.0,55.3748,55.4179,55.3748,55.4093,5900.0
2011-02-08 15:35:00,64.37,64.38,64.36,64.37,5900.0,55.4093,55.4179,55.4007,55.4093,5900.0
2011-02-08 15:40:00,64.38,64.4,64.37,64.37,2700.0,55.4179,55.4351,55.4093,55.4093,2700.0
2011-02-08 15:45:00,64.38,64.41,64.38,64.41,4600.0,55.4179,55.4437,55.4179,55.4437,4600.0
2011-02-08 15:50:00,64.4,64.45,64.39,64.44,12500.0,55.4351,55.4781,55.4265,55.4695,12500.0
2011-02-08 15:55:00,64.43,64.44,64.41,64.43,6300.0,55.4609,55.4695,55.4437,55.4609,6300.0
2011-02-09 09:30:00,64.32,64.4,64.25,64.39,10400.0,55.3662,55.4351,55.306,55.4265,10400.0
2011-02-09 09:35:00,64.41,64.41,64.37,64.4,11200.0,55.4437,55.4437,55.4093,55.4351,11200.0
2011-02-09 09:40:00,64.4,64.42,64.37,64.4,13000.0,55.4351,55.4523,55.4093,55.4351,13000.0
2011-02-09 09:45:00,64.38,64.38,64.36,64.37,1700.0,55.4179,55.4179,55.4007,55.4093,1700.0
2011-02-09 09:50:00,64.3,64.3,64.27,64.29,1600.0,55.349,55.349,55.3232,55.3404,1600.0
2011-02-09 09:55:00,64.33,64.37,64.33,64.37,2200.0,55.3748,55.4093,55.3748,55.4093,2200.0
2011-02-09 10:00:00,64.37,64.42,64.37,64.4,4300.0,55.4093,55.4523,55.4093,55.4351,4300.0
2011-02-09 10:05:00,64.41,64.47,64.41,64.45,7500.0,55.4437,55.4953,55.4437,55.4781,7500.0
2011-02-09 10:10:00,64.41,64.41,64.38,64.39,4500.0,55.4437,55.4437,55.4179,55.4265,4500.0
2011-02-09 10:15:00,64.39,64.39,64.37,64.38,900.0,55.4265,55.4265,55.4093,55.4179,900.0
2011-02-09 10:20:00,64.38,64.41,64.38,64.4,1800.0,55.4179,55.4437,55.4179,55.4351,1800.0
2011-02-09 10:25:00,64.41,64.44,64.41,64.41,900.0,55.4437,55.4695,55.4437,55.4437,900.0
2011-02-09 10:30:00,64.43,64.44,64.41,64.43,7800.0,55.4609,55.4695,55.4437,55.4609,7800.0
2011-02-09 10:35:00,64.44,64.46,64.44,64.45,3000.0,55.4695,55.4867,55.4695,55.4781,3000.0
2011-02-09 10:40:00,64.46,64.49,64.46,64.47,2100.0,55.4867,55.5126,55.4867,55.4953,2100.0
2011-02-09 10:45:00,64.47,64.5,64.47,64.5,3100.0,55.4953,55.5212,55.4953,55.5212,3100.0
2011-02-09 10:50:00,64.52,64.53,64.48,64.48,6700.0,55.5384,55.547,55.504,55.504,6700.0
2011-02-09 10:55:00,64.49,64.5,64.45,64.45,7900.0,55.5126,55.5212,55.4781,55.4781,7900.0
2011-02-09 11:00:00,64.45,64.45,64.43,64.44,4500.0,55.4781,55.4781,55.4609,55.4695,4500.0
2011-02-09 11:05:00,64.45,64.46,64.42,64.44,7400.0,55.4781,55.4867,55.4523,55.4695,7400.0
2011-02-09 11:10:00,64.42,64.42,64.39,64.39,1300.0,55.4523,55.4523,55.4265,55.4265,1300.0
2011-02-09 11:15:00,64.37,64.37,64.24,64.25,3500.0,55.4093,55.4093,55.2974,55.306,3500.0
2011-02-09 11:20:00,64.25,64.26,64.17,64.19,8500.0,55.306,55.3146,55.2371,55.2543,8500.0
2011-02-09 11:25:00,64.19,64.2,64.15,64.18,7300.0,55.2543,55.2629,55.2199,55.2457,7300.0
2011-02-09 11:30:00,64.16,64.21,64.16,64.21,4900.0,55.2285,55.2715,55.2285,55.2715,4900.0
2011-02-09 11:35:00,64.21,64.22,64.18,64.2,6800.0,55.2715,55.2801,55.2457,55.2629,6800.0
2011-02-09 11:40:00,64.2,64.25,64.2,64.25,4500.0,55.2629,55.306,55.2629,55.306,4500.0
2011-02-09 11:45:00,64.26,64.26,64.24,64.25,2200.0,55.3146,55.3146,55.2974,55.306,2200.0
2011-02-09 11:50:00,64.25,64.26,64.25,64.26,2400.0,55.306,55.3146,55.306,55.3146,2400.0
2011-02-09 11:55:00,64.21,64.21,64.19,64.19,900.0,55.2715,55.2715,55.2543,55.2543,900.0
2011-02-09 12:00:00,64.19,64.19,64.17,64.19,11200.0,55.2543,55.2543,55.2371,55.2543,11200.0
2011-02-09 12:05:00,64.19,64.22,64.19,64.22,1300.0,55.2543,55.2801,55.2543,55.2801,1300.0
2011-02-09 12:10:00,64.22,64.23,64.22,64.23,2200.0,55.2801,55.2888,55.2801,55.2888,2200.0
2011-02-09 12:15:00,64.21,64.21,64.19,64.19,1400.0,55.2715,55.2715,55.2543,55.2543,1400.0
2011-02-09 12:20:00,64.17,64.19,64.17,64.18,3000.0,55.2371,55.2543,55.2371,55.2457,3000.0
2011-02-09 12:25:00,64.2,64.24,64.18,64.24,4100.0,55.2629,55.2974,55.2457,55.2974,4100.0
2011-02-09 12:30:00,64.23,64.26,64.23,64.26,900.0,55.2888,55.3146,55.2888,55.3146,900.0
2011-02-09 12:35:00,64.29,64.3,64.29,64.29,2200.0,55.3404,55.349,55.3404,55.3404,2200.0
2011-02-09 12:40:00,64.29,64.29,64.27,64.29,2900.0,55.3404,55.3404,55.3232,55.3404,2900.0
2011-02-09 12:45:00,64.29,64.31,64.29,64.3,1600.0,55.3404,55.3576,55.3404,55.349,1600.0
2011-02-09 12:50:00,64.3,64.31,64.28,64.28,5200.0,55.349,55.3576,55.3318,55.3318,5200.0
2011-02-09 12:55:00,64.28,64.29,64.23,64.24,3500.0,55.3318,55.3404,55.2888,55.2974,3500.0
2011-02-09 13:00:00,64.24,64.27,64.23,64.27,5300.0,55.2974,55.3232,55.2888,55.3232,5300.0
2011-02-09 13:05:00,64.26,64.35,64.26,64.34,8400.0,55.3146,55.392,55.3146,55.3834,8400.0
2011-02-09 13:10:00,64.34,64.34,64.33,64.33,2400.0,55.3834,55.3834,55.3748,55.3748,2400.0
2011-02-09 13:15:00,64.34,64.37,64.34,64.37,9400.0,55.3834,55.4093,55.3834,55.4093,9400.0
2011-02-09 13:20:00,64.36,64.39,64.36,64.38,11800.0,55.4007,55.4265,55.4007,55.4179,11800.0
2011-02-09 13:25:00,64.38,64.39,64.37,64.38,5600.0,55.4179,55.4265,55.4093,55.4179,5600.0
2011-02-09 13:30:00,64.39,64.39,64.37,64.38,2800.0,55.4265,55.4265,55.4093,55.4179,2800.0
2011-02-09 13:35:00,64.37,64.38,64.37,64.37,1200.0,55.4093,55.4179,55.4093,55.4093,1200.0
2011-02-09 13:40:00,64.38,64.38,64.34,64.35,6900.0,55.4179,55.4179,55.3834,55.392,6900.0
2011-02-09 13:45:00,64.34,64.34,64.32,64.33,2500.0,55.3834,55.3834,55.3662,55.3748,2500.0
2011-02-09 13:50:00,64.32,64.34,64.31,64.33,3900.0,55.3662,55.3834,55.3576,55.3748,3900.0
2011-02-09 13:55:00,64.33,64.33,64.29,64.29,18700.0,55.3748,55.3748,55.3404,55.3404,18700.0
2011-02-09 14:00:00,64.27,64.27,64.21,64.23,35200.0,55.3232,55.3232,55.2715,55.2888,35200.0
2011-02-09 14:05:00,64.23,64.24,64.19,64.19,9800.0,55.2888,55.2974,55.2543,55.2543,9800.0
2011-02-09 14:10:00,64.2,64.23,64.2,64.22,2400.0,55.2629,55.2888,55.2629,55.2801,2400.0
2011-02-09 14:15:00,64.22,64.23,64.19,64.19,8800.0,55.2801,55.2888,55.2543,55.2543,8800.0
2011-02-09 14:20:00,64.19,64.22,64.16,64.16,5400.0,55.2543,55.2801,55.2285,55.2285,5400.0
2011-02-09 14:25:00,64.14,64.2,64.11,64.18,7200.0,55.2113,55.2629,55.1855,55.2457,7200.0
2011-02-09 14:30:00,64.19,64.2,64.16,64.2,4600.0,55.2543,55.2629,55.2285,55.2629,4600.0
2011-02-09 14:35:00,64.19,64.19,64.1,64.1,6300.0,55.2543,55.2543,55.1769,55.1769,6300.0
2011-02-09 14:40:00,64.09,64.15,64.07,64.14,7200.0,55.1682,55.2199,55.151,55.2113,7200.0
2011-02-09 14:45:00,64.12,64.14,64.08,64.1,4700.0,55.1941,55.2113,55.1596,55.1769,4700.0
2011-02-09 14:50:00,64.1,64.11,64.04,64.11,10400.0,55.1769,55.1855,55.1252,55.1855,10400.0
2011-02-09 14:55:00,64.1,64.14,64.1,64.12,22200.0,55.1769,55.2113,55.1769,55.1941,22200.0
2011-02-09 15:00:00,64.11,64.2,64.11,64.18,8500.0,55.1855,55.2629,55.1855,55.2457,8500.0
2011-02-09 15:05:00,64.16,64.19,64.16,64.17,2600.0,55.2285,55.2543,55.2285,55.2371,2600.0
2011-02-09 15:10:00,64.15,64.24,64.14,64.23,4300.0,55.2199,55.2974,55.2113,55.2888,4300.0
2011-02-09 15:15:00,64.24,64.25,64.2,64.2,4900.0,55.2974,55.306,55.2629,55.2629,4900.0
2011-02-09 15:20:00,64.21,64.25,64.21,64.23,6500.0,55.2715,55.306,55.2715,55.2888,6500.0
2011-02-09 15:25:00,64.23,64.26,64.21,64.26,4200.0,55.2888,55.3146,55.2715,55.3146,4200.0
2011-02-09 15:30:00,64.26,64.26,64.21,64.21,8700.0,55.3146,55.3146,55.2715,55.2715,8700.0
2011-02-09 15:35:00,64.21,64.23,64.21,64.21,3100.0,55.2715,55.2888,55.2715,55.2715,3100.0
2011-02-09 15:40:00,64.21,64.22,64.2,64.22,6800.0,55.2715,55.2801,55.2629,55.2801,6800.0
2011-02-09 15:45:00,64.23,64.23,64.19,64.2,6700.0,55.2888,55.2888,55.2543,55.2629,6700.0
2011-02-09 15:50:00,64.2,64.26,64.18,64.26,7000.0,55.2629,55.3146,55.2457,55.3146,7000.0
2011-02-09 15:55:00,64.27,64.29,64.25,64.29,3200.0,55.3232,55.3404,55.306,55.3404,3200.0
2011-02-10 09:30:00,63.97,63.97,63.87,63.91,9100.0,55.0649,55.0649,54.9789,55.0133,9100.0
2011-02-10 09:35:00,63.91,63.92,63.91,63.92,300.0,55.0133,55.0219,55.0133,55.0219,300.0
2011-02-10 09:40:00,63.96,63.97,63.9,63.9,3600.0,55.0563,55.0649,55.0047,55.0047,3600.0
2011-02-10 09:45:00,63.92,63.92,63.77,63.82,5100.0,55.0219,55.0219,54.8928,54.9358,5100.0
2011-02-10 09:50:00,63.83,63.85,63.81,63.83,3000.0,54.9444,54.9617,54.9272,54.9444,3000.0
2011-02-10 09:55:00,63.88,63.89,63.86,63.88,4400.0,54.9875,54.9961,54.9703,54.9875,4400.0
2011-02-10 10:00:00,63.88,63.88,63.79,63.86,2900.0,54.9875,54.9875,54.91,54.9703,2900.0
2011-02-10 10:05:00,63.92,63.98,63.92,63.98,1000.0,55.0219,55.0736,55.0219,55.0736,1000.0
2011-02-10 10:10:00,64.03,64.06,64.0,64.06,3500.0,55.1166,55.1424,55.0908,55.1424,3500.0
2011-02-10 10:15:00,64.09,64.13,64.09,64.11,3900.0,55.1682,55.2027,55.1682,55.1855,3900.0
2011-02-10 10:20:00,64.13,64.16,64.12,64.14,1300.0,55.2027,55.2285,55.1941,55.2113,1300.0
2011-02-10 10:25:00,64.11,64.15,64.06,64.15,1200.0,55.1855,55.2199,55.1424,55.2199,1200.0
2011-02-10 10:30:00,64.14,64.14,64.1,64.11,1400.0,55.2113,55.2113,55.1769,55.1855,1400.0
2011-02-10 10:35:00,64.16,64.21,64.16,64.19,400.0,55.2285,55.2715,55.2285,55.2543,400.0
2011-02-10 10:40:00,64.14,64.16,64.13,64.14,3200.0,55.2113,55.2285,55.2027,55.2113,3200.0
2011-02-10 10:45:00,64.21,64.21,64.17,64.19,2700.0,55.2715,55.2715,55.2371,55.2543,2700.0
2011-02-10 10:50:00,64.15,64.15,64.12,64.13,6200.0,55.2199,55.2199,55.1941,55.2027,6200.0
2011-02-10 10:55:00,64.14,64.15,64.11,64.11,1900.0,55.2113,55.2199,55.1855,55.1855,1900.0
2011-02-10 11:00:00,64.12,64.16,64.12,64.16,800.0,55.1941,55.2285,55.1941,55.2285,800.0
2011-02-10 11:05:00,64.16,64.18,64.15,64.16,1600.0,55.2285,55.2457,55.2199,55.2285,1600.0
2011-02-10 11:10:00,64.14,64.17,64.13,64.17,400.0,55.2113,55.2371,55.2027,55.2371,400.0
2011-02-10 11:15:00,64.16,64.22,64.15,64.17,3000.0,55.2285,55.2801,55.2199,55.2371,3000.0
2011-02-10 11:20:00,64.2,64.21,64.19,64.21,1200.0,55.2629,55.2715,55.2543,55.2715,1200.0
2011-02-10 11:25:00,64.23,64.27,64.23,64.27,500.0,55.2888,55.3232,55.2888,55.3232,500.0
2011-02-10 11:30:00,64.31,64.33,64.3,64.3,800.0,55.3576,55.3748,55.349,55.349,800.0
2011-02-10 11:35:00,64.32,64.36,64.32,64.34,1200.0,55.3662,55.4007,55.3662,55.3834,1200.0
2011-02-10 11:40:00,64.34,64.34,64.3,64.3,1600.0,55.3834,55.3834,55.349,55.349,1600.0
2011-02-10 11:45:00,64.31,64.34,64.31,64.34,600.0,55.3576,55.3834,55.3576,55.3834,600.0
2011-02-10 11:50:00,64.35,64.35,64.32,64.32,500.0,55.392,55.392,55.3662,55.3662,500.0
2011-02-10 11:55:00,64.3,64.33,64.29,64.33,1600.0,55.349,55.3748,55.3404,55.3748,1600.0
2011-02-10 12:00:00,64.31,64.31,64.27,64.29,3200.0,55.3576,55.3576,55.3232,55.3404,3200.0
2011-02-10 12:05:00,64.28,64.31,64.28,64.31,2100.0,55.3318,55.3576,55.3318,55.3576,2100.0
2011-02-10 12:10:00,64.3,64.32,64.3,64.31,4200.0,55.349,55.3662,55.349,55.3576,4200.0
2011-02-10 12:15:00,64.3,64.3,64.25,64.26,3900.0,55.349,55.349,55.306,55.3146,3900.0
2011-02-10 12:20:00,64.26,64.3,64.26,64.27,4800.0,55.3146,55.349,55.3146,55.3232,4800.0
2011-02-10 12:25:00,64.28,64.31,64.28,64.31,2000.0,55.3318,55.3576,55.3318,55.3576,2000.0
2011-02-10 12:30:00,64.29,64.33,64.28,64.29,22800.0,55.3404,55.3748,55.3318,55.3404,22800.0
2011-02-10 12:35:00,64.3,64.32,64.26,64.27,3700.0,55.349,55.3662,55.3146,55.3232,3700.0
2011-02-10 12:40:00,64.26,64.28,64.25,64.26,2700.0,55.3146,55.3318,55.306,55.3146,2700.0
2011-02-10 12:45:00,64.26,64.28,64.25,64.26,4900.0,55.3146,55.3318,55.306,55.3146,4900.0
2011-02-10 12:50:00,64.26,64.28,64.26,64.28,1100.0,55.3146,55.3318,55.3146,55.3318,1100.0
2011-02-10 12:55:00,64.26,64.27,64.24,64.24,1500.0,55.3146,55.3232,55.2974,55.2974,1500.0
2011-02-10 13:00:00,64.24,64.24,64.21,64.22,7600.0,55.2974,55.2974,55.2715,55.2801,7600.0
2011-02-10 13:05:00,64.22,64.22,64.2,64.22,2800.0,55.2801,55.2801,55.2629,55.2801,2800.0
2011-02-10 13:10:00,64.22,64.24,64.22,64.23,6700.0,55.2801,55.2974,55.2801,55.2888,6700.0
2011-02-10 13:15:00,64.22,64.26,64.21,64.26,1200.0,55.2801,55.3146,55.2715,55.3146,1200.0
2011-02-10 13:20:00,64.26,64.27,64.25,64.26,1300.0,55.3146,55.3232,55.306,55.3146,1300.0
2011-02-10 13:25:00,64.23,64.25,64.19,64.19,15200.0,55.2888,55.306,55.2543,55.2543,15200.0
2011-02-10 13:30:00,64.18,64.21,64.16,64.16,4000.0,55.2457,55.2715,55.2285,55.2285,4000.0
2011-02-10 13:35:00,64.15,64.17,64.14,64.16,6900.0,55.2199,55.2371,55.2113,55.2285,6900.0
2011-02-10 13:40:00,64.17,64.17,64.12,64.14,1800.0,55.2371,55.2371,55.1941,55.2113,1800.0
2011-02-10 13:45:00,64.15,64.21,64.15,64.18,3100.0,55.2199,55.2715,55.2199,55.2457,3100.0
2011-02-10 13:50:00,64.18,64.23,64.16,64.2,15700.0,55.2457,55.2888,55.2285,55.2629,15700.0
2011-02-10 13:55:00,64.22,64.23,64.17,64.17,2000.0,55.2801,55.2888,55.2371,55.2371,2000.0
2011-02-10 14:00:00,64.18,64.24,64.15,64.24,3700.0,55.2457,55.2974,55.2199,55.2974,3700.0
2011-02-10 14:05:00,64.22,64.23,64.2,64.23,4600.0,55.2801,55.2888,55.2629,55.2888,4600.0
2011-02-10 14:10:00,64.24,64.25,64.22,64.25,2400.0,55.2974,55.306,55.2801,55.306,2400.0
2011-02-10 14:15:00,64.22,64.22,64.21,64.21,800.0,55.2801,55.2801,55.2715,55.2715,800.0
2011-02-10 14:20:00,64.23,64.27,64.23,64.27,600.0,55.2888,55.3232,55.2888,55.3232,600.0
2011-02-10 14:25:00,64.26,64.26,64.25,64.25,900.0,55.3146,55.3146,55.306,55.306,900.0
2011-02-10 14:30:00,64.24,64.27,64.24,64.27,1700.0,55.2974,55.3232,55.2974,55.3232,1700.0
2011-02-10 14:35:00,64.28,64.29,64.26,64.26,1500.0,55.3318,55.3404,55.3146,55.3146,1500.0
2011-02-10 14:40:00,64.29,64.29,64.26,64.28,7700.0,55.3404,55.3404,55.3146,55.3318,7700.0
2011-02-10 14:45:00,64.28,64.29,64.26,64.26,6200.0,55.3318,55.3404,55.3146,55.3146,6200.0
2011-02-10 14:50:00,64.22,64.24,64.22,64.23,1500.0,55.2801,55.2974,55.2801,55.2888,1500.0
2011-02-10 14:55:00,64.2,64.21,64.2,64.21,600.0,55.2629,55.2715,55.2629,55.2715,600.0
2011-02-10 15:00:00,64.19,64.2,64.18,64.2,3300.0,55.2543,55.2629,55.2457,55.2629,3300.0
2011-02-10 15:05:00,64.21,64.21,64.17,64.17,3200.0,55.2715,55.2715,55.2371,55.2371,3200.0
2011-02-10 15:10:00,64.18,64.18,64.15,64.17,2000.0,55.2457,55.2457,55.2199,55.2371,2000.0
2011-02-10 15:15:00,64.19,64.2,64.18,64.19,3500.0,55.2543,55.2629,55.2457,55.2543,3500.0
2011-02-10 15:20:00,64.19,64.22,64.17,64.22,4700.0,55.2543,55.2801,55.2371,55.2801,4700.0
2011-02-10 15:25:00,64.22,64.28,64.22,64.28,3400.0,55.2801,55.3318,55.2801,55.3318,3400.0
2011-02-10 15:30:00,64.28,64.3,64.27,64.29,3000.0,55.3318,55.349,55.3232,55.3404,3000.0
2011-02-10 15:35:00,64.26,64.29,64.24,64.29,11300.0,55.3146,55.3404,55.2974,55.3404,11300.0
2011-02-10 15:40:00,64.28,64.29,64.25,64.28,5100.0,55.3318,55.3404,55.306,55.3318,5100.0
2011-02-10 15:45:00,64.28,64.38,64.28,64.37,8300.0,55.3318,55.4179,55.3318,55.4093,8300.0
2011-02-10 15:50:00,64.37,64.37,64.14,64.16,10100.0,55.4093,55.4093,55.2113,55.2285,10100.0
2011-02-10 15:55:00,64.17,64.32,64.17,64.32,7600.0,55.2371,55.3662,55.2371,55.3662,7600.0
2011-02-11 09:30:00,64.16,64.21,64.06,64.19,7300.0,55.2285,55.2715,55.1424,55.2543,7300.0
2011-02-11 09:35:00,64.16,64.22,64.16,64.2,5200.0,55.2285,55.2801,55.2285,55.2629,5200.0
2011-02-11 09:40:00,64.24,64.25,64.18,64.18,2600.0,55.2974,55.306,55.2457,55.2457,2600.0
2011-02-11 09:45:00,64.14,64.2,64.13,64.2,2200.0,55.2113,55.2629,55.2027,55.2629,2200.0
2011-02-11 09:50:00,64.26,64.28,64.25,64.28,3100.0,55.3146,55.3318,55.306,55.3318,3100.0
2011-02-11 09:55:00,64.28,64.31,64.25,64.29,7100.0,55.3318,55.3576,55.306,55.3404,7100.0
2011-02-11 10:00:00,64.32,64.33,64.28,64.32,4100.0,55.3662,55.3748,55.3318,55.3662,4100.0
2011-02-11 10:05:00,64.35,64.36,64.35,64.36,3000.0,55.392,55.4007,55.392,55.4007,3000.0
2011-02-11 10:10:00,64.35,64.35,64.26,64.26,1700.0,55.392,55.392,55.3146,55.3146,1700.0
2011-02-11 10:15:00,64.3,64.3,64.3,64.3,900.0,55.349,55.349,55.349,55.349,900.0
2011-02-11 10:20:00,64.29,64.32,64.27,64.29,3200.0,55.3404,55.3662,55.3232,55.3404,3200.0
2011-02-11 10:25:00,64.31,64.31,64.31,64.31,600.0,55.3576,55.3576,55.3576,55.3576,600.0
2011-02-11 10:30:00,64.37,64.38,64.33,64.35,900.0,55.4093,55.4179,55.3748,55.392,900.0
2011-02-11 10:35:00,64.37,64.4,64.36,64.39,2100.0,55.4093,55.4351,55.4007,55.4265,2100.0
2011-02-11 10:40:00,64.39,64.4,64.38,64.38,1300.0,55.4265,55.4351,55.4179,55.4179,1300.0
2011-02-11 10:45:00,64.4,64.46,64.4,64.46,1400.0,55.4351,55.4867,55.4351,55.4867,1400.0
2011-02-11 10:50:00,64.47,64.54,64.47,64.54,1000.0,55.4953,55.5556,55.4953,55.5556,1000.0
2011-02-11 10:55:00,64.52,64.57,64.52,64.57,10100.0,55.5384,55.5814,55.5384,55.5814,10100.0
2011-02-11 11:00:00,64.58,64.71,64.55,64.64,10400.0,55.59,55.7019,55.5642,55.6417,10400.0
2011-02-11 11:05:00,64.63,64.64,64.58,64.6,12700.0,55.6331,55.6417,55.59,55.6072,12700.0
2011-02-11 11:10:00,64.63,64.63,64.54,64.55,3500.0,55.6331,55.6331,55.5556,55.5642,3500.0
2011-02-11 11:15:00,64.54,64.56,64.5,64.56,4200.0,55.5556,55.5728,55.5212,55.5728,4200.0
2011-02-11 11:20:00,64.55,64.65,64.54,64.63,14400.0,55.5642,55.6503,55.5556,55.6331,14400.0
2011-02-11 11:25:00,64.64,64.64,64.6,64.6,1700.0,55.6417,55.6417,55.6072,55.6072,1700.0
2011-02-11 11:30:00,64.59,64.61,64.59,64.59,300.0,55.5986,55.6159,55.5986,55.5986,300.0
2011-02-11 11:35:00,64.55,64.55,64.53,64.53,3700.0,55.5642,55.5642,55.547,55.547,3700.0
2011-02-11 11:40:00,64.56,64.58,64.56,64.56,5900.0,55.5728,55.59,55.5728,55.5728,5900.0
2011-02-11 11:45:00,64.59,64.59,64.55,64.56,2000.0,55.5986,55.5986,55.5642,55.5728,2000.0
2011-02-11 11:50:00,64.58,64.61,64.57,64.57,3700.0,55.59,55.6159,55.5814,55.5814,3700.0
2011-02-11 11:55:00,64.55,64.58,64.55,64.58,3400.0,55.5642,55.59,55.5642,55.59,3400.0
2011-02-11 12:00:00,64.59,64.59,64.57,64.58,1400.0,55.5986,55.5986,55.5814,55.59,1400.0
2011-02-11 12:05:00,64.59,64.61,64.58,64.58,2400.0,55.5986,55.6159,55.59,55.59,2400.0
2011-02-11 12:10:00,64.58,64.59,64.48,64.51,4400.0,55.59,55.5986,55.504,55.5298,4400.0
2011-02-11 12:15:00,64.48,64.5,64.45,64.45,2400.0,55.504,55.5212,55.4781,55.4781,2400.0
2011-02-11 12:20:00,64.46,64.48,64.46,64.48,600.0,55.4867,55.504,55.4867,55.504,600.0
2011-02-11 12:25:00,64.5,64.51,64.5,64.5,700.0,55.5212,55.5298,55.5212,55.5212,700.0
2011-02-11 12:30:00,64.51,64.55,64.51,64.53,3900.0,55.5298,55.5642,55.5298,55.547,3900.0
2011-02-11 12:35:00,64.53,64.54,64.52,64.52,2500.0,55.547,55.5556,55.5384,55.5384,2500.0
2011-02-11 12:40:00,64.55,64.58,64.55,64.58,400.0,55.5642,55.59,55.5642,55.59,400.0
2011-02-11 12:45:00,64.58,64.58,64.54,64.58,6000.0,55.59,55.59,55.5556,55.59,6000.0
2011-02-11 12:50:00,64.56,64.58,64.56,64.58,1100.0,55.5728,55.59,55.5728,55.59,1100.0
2011-02-11 12:55:00,64.58,64.58,64.58,64.58,0.0,55.59,55.59,55.59,55.59,0.0
2011-02-11 13:00:00,64.57,64.58,64.57,64.58,2400.0,55.5814,55.59,55.5814,55.59,2400.0
2011-02-11 13:05:00,64.6,64.64,64.59,64.63,1600.0,55.6072,55.6417,55.5986,55.6331,1600.0
2011-02-11 13:10:00,64.62,64.62,64.6,64.62,2500.0,55.6245,55.6245,55.6072,55.6245,2500.0
2011-02-11 13:15:00,64.64,64.65,64.62,64.64,2000.0,55.6417,55.6503,55.6245,55.6417,2000.0
2011-02-11 13:20:00,64.62,64.62,64.61,64.61,2400.0,55.6245,55.6245,55.6159,55.6159,2400.0
2011-02-11 13:25:00,64.6,64.61,64.59,64.6,10700.0,55.6072,55.6159,55.5986,55.6072,10700.0
2011-02-11 13:30:00,64.6,64.6,64.59,64.6,4500.0,55.6072,55.6072,55.5986,55.6072,4500.0
2011-02-11 13:35:00,64.6,64.61,64.58,64.61,3100.0,55.6072,55.6159,55.59,55.6159,3100.0
2011-02-11 13:40:00,64.61,64.61,64.6,64.6,2300.0,55.6159,55.6159,55.6072,55.6072,2300.0
2011-02-11 13:45:00,64.61,64.62,64.6,64.61,9100.0,55.6159,55.6245,55.6072,55.6159,9100.0
2011-02-11 13:50:00,64.61,64.63,64.59,64.62,6400.0,55.6159,55.6331,55.5986,55.6245,6400.0
2011-02-11 13:55:00,64.61,64.64,64.61,64.64,4300.0,55.6159,55.6417,55.6159,55.6417,4300.0
2011-02-11 14:00:00,64.64,64.69,64.64,64.69,12500.0,55.6417,55.6847,55.6417,55.6847,12500.0
2011-02-11 14:05:00,64.67,64.7,64.66,64.69,6400.0,55.6675,55.6933,55.6589,55.6847,6400.0
2011-02-11 14:10:00,64.71,64.71,64.68,64.68,2500.0,55.7019,55.7019,55.6761,55.6761,2500.0
2011-02-11 14:15:00,64.67,64.69,64.67,64.68,2800.0,55.6675,55.6847,55.6675,55.6761,2800.0
2011-02-11 14:20:00,64.68,64.71,64.68,64.71,3100.0,55.6761,55.7019,55.6761,55.7019,3100.0
2011-02-11 14:25:00,64.71,64.72,64.7,64.71,4900.0,55.7019,55.7105,55.6933,55.7019,4900.0
2011-02-11 14:30:00,64.73,64.75,64.72,64.75,800.0,55.7192,55.7364,55.7105,55.7364,800.0
2011-02-11 14:35:00,64.74,64.76,64.73,64.76,1400.0,55.7278,55.745,55.7192,55.745,1400.0
2011-02-11 14:40:00,64.76,64.8,64.76,64.8,1300.0,55.745,55.7794,55.745,55.7794,1300.0
2011-02-11 14:45:00,64.79,64.79,64.77,64.79,1900.0,55.7708,55.7708,55.7536,55.7708,1900.0
2011-02-11 14:50:00,64.79,64.81,64.78,64.8,1800.0,55.7708,55.788,55.7622,55.7794,1800.0
2011-02-11 14:55:00,64.78,64.78,64.74,64.78,5600.0,55.7622,55.7622,55.7278,55.7622,5600.0
2011-02-11 15:00:00,64.78,64.79,64.75,64.77,9100.0,55.7622,55.7708,55.7364,55.7536,9100.0
2011-02-11 15:05:00,64.77,64.8,64.76,64.79,1900.0,55.7536,55.7794,55.745,55.7708,1900.0
2011-02-11 15:10:00,64.79,64.82,64.78,64.78,3200.0,55.7708,55.7966,55.7622,55.7622,3200.0
2011-02-11 15:15:00,64.81,64.81,64.79,64.8,700.0,55.788,55.788,55.7708,55.7794,700.0
2011-02-11 15:20:00,64.81,64.84,64.81,64.84,300.0,55.788,55.8138,55.788,55.8138,300.0
2011-02-11 15:25:00,64.81,64.81,64.78,64.79,3500.0,55.788,55.788,55.7622,55.7708,3500.0
2011-02-11 15:30:00,64.8,64.81,64.76,64.76,1800.0,55.7794,55.788,55.745,55.745,1800.0
2011-02-11 15:35:00,64.76,64.77,64.73,64.76,5500.0,55.745,55.7536,55.7192,55.745,5500.0
2011-02-11 15:40:00,64.74,64.8,64.74,64.77,10600.0,55.7278,55.7794,55.7278,55.7536,10600.0
2011-02-11 15:45:00,64.76,64.76,64.72,64.73,5000.0,55.745,55.745,55.7105,55.7192,5000.0
2011-02-11 15:50:00,64.73,64.76,64.71,64.72,3700.0,55.7192,55.745,55.7019,55.7105,3700.0
2011-02-11 15:55:00,64.73,64.77,64.71,64.77,7900.0,55.7192,55.7536,55.7019,55.7536,7900.0
2011-02-14 09:30:00,64.8,64.8,64.76,64.78,17900.0,55.7794,55.7794,55.745,55.7622,17900.0
2011-02-14 09:35:00,64.81,64.84,64.8,64.82,4300.0,55.788,55.8138,55.7794,55.7966,4300.0
2011-02-14 09:40:00,64.84,64.85,64.78,64.78,10100.0,55.8138,55.8224,55.7622,55.7622,10100.0
2011-02-14 09:45:00,64.8,64.86,64.8,64.86,16800.0,55.7794,55.8311,55.7794,55.8311,16800.0
2011-02-14 09:50:00,64.84,64.86,64.81,64.86,6300.0,55.8138,55.8311,55.788,55.8311,6300.0
2011-02-14 09:55:00,64.84,64.86,64.84,64.86,600.0,55.8138,55.8311,55.8138,55.8311,600.0
2011-02-14 10:00:00,64.85,64.87,64.85,64.86,800.0,55.8224,55.8397,55.8224,55.8311,800.0
2011-02-14 10:05:00,64.88,64.89,64.84,64.86,2700.0,55.8483,55.8569,55.8138,55.8311,2700.0
2011-02-14 10:10:00,64.86,64.88,64.83,64.87,16500.0,55.8311,55.8483,55.8052,55.8397,16500.0
2011-02-14 10:15:00,64.88,64.92,64.87,64.91,1400.0,55.8483,55.8827,55.8397,55.8741,1400.0
2011-02-14 10:20:00,64.95,64.95,64.94,64.94,600.0,55.9085,55.9085,55.8999,55.8999,600.0
2011-02-14 10:25:00,64.93,64.93,64.9,64.9,1600.0,55.8913,55.8913,55.8655,55.8655,1600.0
2011-02-14 10:30:00,64.91,64.91,64.88,64.9,2200.0,55.8741,55.8741,55.8483,55.8655,2200.0
2011-02-14 10:35:00,64.9,64.9,64.88,64.88,1700.0,55.8655,55.8655,55.8483,55.8483,1700.0
2011-02-14 10:40:00,64.87,64.87,64.78,64.78,4300.0,55.8397,55.8397,55.7622,55.7622,4300.0
2011-02-14 10:45:00,64.78,64.78,64.74,64.75,1900.0,55.7622,55.7622,55.7278,55.7364,1900.0
2011-02-14 10:50:00,64.74,64.78,64.74,64.76,4800.0,55.7278,55.7622,55.7278,55.745,4800.0
2011-02-14 10:55:00,64.76,64.77,64.75,64.76,4800.0,55.745,55.7536,55.7364,55.745,4800.0
2011-02-14 11:00:00,64.78,64.78,64.75,64.76,2900.0,55.7622,55.7622,55.7364,55.745,2900.0
2011-02-14 11:05:00,64.78,64.8,64.77,64.79,1800.0,55.7622,55.7794,55.7536,55.7708,1800.0
2011-02-14 11:10:00,64.8,64.81,64.79,64.81,1200.0,55.7794,55.788,55.7708,55.788,1200.0
2011-02-14 11:15:00,64.82,64.83,64.82,64.83,2000.0,55.7966,55.8052,55.7966,55.8052,2000.0
2011-02-14 11:20:00,64.83,64.84,64.82,64.84,2000.0,55.8052,55.8138,55.7966,55.8138,2000.0
2011-02-14 11:25:00,64.84,64.85,64.81,64.81,1600.0,55.8138,55.8224,55.788,55.788,1600.0
2011-02-14 11:30:00,64.82,64.83,64.77,64.83,18500.0,55.7966,55.8052,55.7536,55.8052,18500.0
2011-02-14 11:35:00,64.84,64.85,64.81,64.83,3300.0,55.8138,55.8224,55.788,55.8052,3300.0
2011-02-14 11:40:00,64.83,64.85,64.82,64.85,3300.0,55.8052,55.8224,55.7966,55.8224,3300.0
2011-02-14 11:45:00,64.84,64.85,64.83,64.84,5600.0,55.8138,55.8224,55.8052,55.8138,5600.0
2011-02-14 11:50:00,64.84,64.84,64.83,64.84,3300.0,55.8138,55.8138,55.8052,55.8138,3300.0
2011-02-14 11:55:00,64.84,64.87,64.84,64.86,1700.0,55.8138,55.8397,55.8138,55.8311,1700.0
2011-02-14 12:00:00,64.87,64.88,64.87,64.88,10500.0,55.8397,55.8483,55.8397,55.8483,10500.0
2011-02-14 12:05:00,64.86,64.86,64.85,64.85,600.0,55.8311,55.8311,55.8224,55.8224,600.0
2011-02-14 12:10:00,64.87,64.89,64.87,64.89,1500.0,55.8397,55.8569,55.8397,55.8569,1500.0
2011-02-14 12:15:00,64.89,64.91,64.88,64.89,1600.0,55.8569,55.8741,55.8483,55.8569,1600.0
2011-02-14 12:20:00,64.92,64.95,64.91,64.91,2300.0,55.8827,55.9085,55.8741,55.8741,2300.0
2011-02-14 12:25:00,64.91,64.92,64.9,64.91,700.0,55.8741,55.8827,55.8655,55.8741,700.0
2011-02-14 12:30:00,64.9,64.92,64.9,64.9,15500.0,55.8655,55.8827,55.8655,55.8655,15500.0
2011-02-14 12:35:00,64.9,64.91,64.9,64.91,200.0,55.8655,55.8741,55.8655,55.8741,200.0
2011-02-14 12:40:00,64.9,64.91,64.88,64.91,4200.0,55.8655,55.8741,55.8483,55.8741,4200.0
2011-02-14 12:45:00,64.9,64.9,64.88,64.9,5600.0,55.8655,55.8655,55.8483,55.8655,5600.0
2011-02-14 12:50:00,64.89,64.9,64.89,64.9,500.0,55.8569,55.8655,55.8569,55.8655,500.0
2011-02-14 12:55:00,64.9,64.91,64.89,64.9,4100.0,55.8655,55.8741,55.8569,55.8655,4100.0
2011-02-14 13:00:00,64.88,64.9,64.88,64.89,3600.0,55.8483,55.8655,55.8483,55.8569,3600.0
2011-02-14 13:05:00,64.88,64.88,64.87,64.87,17400.0,55.8483,55.8483,55.8397,55.8397,17400.0
2011-02-14 13:10:00,64.87,64.9,64.87,64.89,9300.0,55.8397,55.8655,55.8397,55.8569,9300.0
2011-02-14 13:15:00,64.89,64.89,64.88,64.88,800.0,55.8569,55.8569,55.8483,55.8483,800.0
2011-02-14 13:20:00,64.89,64.91,64.89,64.89,8200.0,55.8569,55.8741,55.8569,55.8569,8200.0
2011-02-14 13:25:00,64.89,64.9,64.87,64.87,1600.0,55.8569,55.8655,55.8397,55.8397,1600.0
2011-02-14 13:30:00,64.88,64.9,64.88,64.9,6500.0,55.8483,55.8655,55.8483,55.8655,6500.0
2011-02-14 13:35:00,64.9,64.91,64.9,64.91,1300.0,55.8655,55.8741,55.8655,55.8741,1300.0
2011-02-14 13:40:00,64.89,64.89,64.87,64.87,1600.0,55.8569,55.8569,55.8397,55.8397,1600.0
2011-02-14 13:45:00,64.87,64.89,64.87,64.88,4400.0,55.8397,55.8569,55.8397,55.8483,4400.0
2011-02-14 13:50:00,64.89,64.89,64.87,64.87,5300.0,55.8569,55.8569,55.8397,55.8397,5300.0
2011-02-14 13:55:00,64.87,64.88,64.86,64.86,5600.0,55.8397,55.8483,55.8311,55.8311,5600.0
2011-02-14 14:00:00,64.86,64.86,64.84,64.86,2000.0,55.8311,55.8311,55.8138,55.8311,2000.0
2011-02-14 14:05:00,64.85,64.87,64.85,64.87,600.0,55.8224,55.8397,55.8224,55.8397,600.0
2011-02-14 14:10:00,64.86,64.87,64.85,64.85,3300.0,55.8311,55.8397,55.8224,55.8224,3300.0
2011-02-14 14:15:00,64.84,64.86,64.84,64.86,1200.0,55.8138,55.8311,55.8138,55.8311,1200.0
2011-02-14 14:20:00,64.85,64.85,64.83,64.85,7200.0,55.8224,55.8224,55.8052,55.8224,7200.0
2011-02-14 14:25:00,64.85,64.86,64.84,64.86,2100.0,55.8224,55.8311,55.8138,55.8311,2100.0
2011-02-14 14:30:00,64.86,64.87,64.86,64.86,2500.0,55.8311,55.8397,55.8311,55.8311,2500.0
2011-02-14 14:35:00,64.83,64.87,64.83,64.86,1800.0,55.8052,55.8397,55.8052,55.8311,1800.0
2011-02-14 14:40:00,64.85,64.89,64.85,64.87,5300.0,55.8224,55.8569,55.8224,55.8397,5300.0
2011-02-14 14:45:00,64.88,64.91,64.88,64.91,2300.0,55.8483,55.8741,55.8483,55.8741,2300.0
2011-02-14 14:50:00,64.9,64.91,64.89,64.89,2900.0,55.8655,55.8741,55.8569,55.8569,2900.0
2011-02-14 14:55:00,64.88,64.9,64.88,64.89,3100.0,55.8483,55.8655,55.8483,55.8569,3100.0
2011-02-14 15:00:00,64.88,64.92,64.88,64.9,14200.0,55.8483,55.8827,55.8483,55.8655,14200.0
2011-02-14 15:05:00,64.91,64.92,64.88,64.88,1700.0,55.8741,55.8827,55.8483,55.8483,1700.0
2011-02-14 15:10:00,64.85,64.88,64.85,64.87,4500.0,55.8224,55.8483,55.8224,55.8397,4500.0
2011-02-14 15:15:00,64.88,64.91,64.88,64.9,4300.0,55.8483,55.8741,55.8483,55.8655,4300.0
2011-02-14 15:20:00,64.89,64.92,64.88,64.9,14500.0,55.8569,55.8827,55.8483,55.8655,14500.0
2011-02-14 15:25:00,64.91,64.91,64.86,64.87,4100.0,55.8741,55.8741,55.8311,55.8397,4100.0
2011-02-14 15:30:00,64.86,64.88,64.85,64.88,8800.0,55.8311,55.8483,55.8224,55.8483,8800.0
2011-02-14 15:35:00,64.87,64.89,64.85,64.85,5100.0,55.8397,55.8569,55.8224,55.8224,5100.0
2011-02-14 15:40:00,64.85,64.9,64.84,64.9,10000.0,55.8224,55.8655,55.8138,55.8655,10000.0
2011-02-14 15:45:00,64.9,64.94,64.89,64.91,30800.0,55.8655,55.8999,55.8569,55.8741,30800.0
2011-02-14 15:50:00,64.92,64.93,64.9,64.92,3700.0,55.8827,55.8913,55.8655,55.8827,3700.0
2011-02-14 15:55:00,64.9,64.91,64.87,64.89,133100.0,55.8655,55.8741,55.8397,55.8569,133100.0
2011-02-15 09:30:00,64.79,64.79,64.72,64.72,16300.0,55.7708,55.7708,55.7105,55.7105,16300.0
2011-02-15 09:35:00,64.73,64.75,64.65,64.65,6100.0,55.7192,55.7364,55.6503,55.6503,6100.0
2011-02-15 09:40:00,64.64,64.77,64.64,64.77,1200.0,55.6417,55.7536,55.6417,55.7536,1200.0
2011-02-15 09:45:00,64.79,64.83,64.79,64.83,7500.0,55.7708,55.8052,55.7708,55.8052,7500.0
2011-02-15 09:50:00,64.78,64.8,64.78,64.78,2200.0,55.7622,55.7794,55.7622,55.7622,2200.0
2011-02-15 09:55:00,64.8,64.83,64.8,64.82,1800.0,55.7794,55.8052,55.7794,55.7966,1800.0
2011-02-15 10:00:00,64.83,64.83,64.79,64.79,1000.0,55.8052,55.8052,55.7708,55.7708,1000.0
2011-02-15 10:05:00,64.74,64.74,64.67,64.67,3600.0,55.7278,55.7278,55.6675,55.6675,3600.0
2011-02-15 10:10:00,64.69,64.69,64.63,64.67,3800.0,55.6847,55.6847,55.6331,55.6675,3800.0
2011-02-15 10:15:00,64.67,64.67,64.59,64.6,6600.0,55.6675,55.6675,55.5986,55.6072,6600.0
2011-02-15 10:20:00,64.6,64.6,64.6,64.6,0.0,55.6072,55.6072,55.6072,55.6072,0.0
2011-02-15 10:25:00,64.58,64.6,64.56,64.56,28400.0,55.59,55.6072,55.5728,55.5728,28400.0
2011-02-15 10:30:00,64.57,64.6,64.57,64.6,700.0,55.5814,55.6072,55.5814,55.6072,700.0
2011-02-15 10:35:00,64.61,64.64,64.61,64.62,30400.0,55.6159,55.6417,55.6159,55.6245,30400.0
2011-02-15 10:40:00,64.65,64.66,64.63,64.63,2000.0,55.6503,55.6589,55.6331,55.6331,2000.0
2011-02-15 10:45:00,64.65,64.65,64.62,64.63,600.0,55.6503,55.6503,55.6245,55.6331,600.0
2011-02-15 10:50:00,64.6,64.68,64.6,64.68,1800.0,55.6072,55.6761,55.6072,55.6761,1800.0
2011-02-15 10:55:00,64.68,64.69,64.66,64.67,600.0,55.6761,55.6847,55.6589,55.6675,600.0
2011-02-15 11:00:00,64.68,64.68,64.65,64.65,1900.0,55.6761,55.6761,55.6503,55.6503,1900.0
2011-02-15 11:05:00,64.68,64.73,64.68,64.73,3500.0,55.6761,55.7192,55.6761,55.7192,3500.0
2011-02-15 11:10:00,64.74,64.74,64.74,64.74,100.0,55.7278,55.7278,55.7278,55.7278,100.0
2011-02-15 11:15:00,64.72,64.72,64.7,64.71,2000.0,55.7105,55.7105,55.6933,55.7019,2000.0
2011-02-15 11:20:00,64.72,64.74,64.71,64.72,1100.0,55.7105,55.7278,55.7019,55.7105,1100.0
2011-02-15 11:25:00,64.72,64.75,64.72,64.75,1700.0,55.7105,55.7364,55.7105,55.7364,1700.0
2011-02-15 11:30:00,64.75,64.75,64.73,64.75,900.0,55.7364,55.7364,55.7192,55.7364,900.0
2011-02-15 11:35:00,64.74,64.76,64.73,64.73,1700.0,55.7278,55.745,55.7192,55.7192,1700.0
2011-02-15 11:40:00,64.73,64.73,64.71,64.71,6000.0,55.7192,55.7192,55.7019,55.7019,6000.0
2011-02-15 11:45:00,64.7,64.71,64.64,64.67,8800.0,55.6933,55.7019,55.6417,55.6675,8800.0
2011-02-15 11:50:00,64.67,64.69,64.67,64.68,9000.0,55.6675,55.6847,55.6675,55.6761,9000.0
2011-02-15 11:55:00,64.69,64.69,64.65,64.66,1300.0,55.6847,55.6847,55.6503,55.6589,1300.0
2011-02-15 12:00:00,64.66,64.67,64.63,64.67,3200.0,55.6589,55.6675,55.6331,55.6675,3200.0
2011-02-15 12:05:00,64.68,64.68,64.66,64.68,3600.0,55.6761,55.6761,55.6589,55.6761,3600.0
2011-02-15 12:10:00,64.69,64.71,64.69,64.7,600.0,55.6847,55.7019,55.6847,55.6933,600.0
2011-02-15 12:15:00,64.71,64.71,64.68,64.69,900.0,55.7019,55.7019,55.6761,55.6847,900.0
2011-02-15 12:20:00,64.7,64.72,64.7,64.72,400.0,55.6933,55.7105,55.6933,55.7105,400.0
2011-02-15 12:25:00,64.74,64.76,64.74,64.76,7300.0,55.7278,55.745,55.7278,55.745,7300.0
2011-02-15 12:30:00,64.76,64.76,64.75,64.75,1600.0,55.745,55.745,55.7364,55.7364,1600.0
2011-02-15 12:35:00,64.75,64.78,64.75,64.78,1400.0,55.7364,55.7622,55.7364,55.7622,1400.0
2011-02-15 12:40:00,64.79,64.79,64.79,64.79,200.0,55.7708,55.7708,55.7708,55.7708,200.0
2011-02-15 12:45:00,64.78,64.78,64.77,64.78,600.0,55.7622,55.7622,55.7536,55.7622,600.0
2011-02-15 12:50:00,64.77,64.77,64.76,64.76,300.0,55.7536,55.7536,55.745,55.745,300.0
2011-02-15 12:55:00,64.76,64.77,64.76,64.76,29600.0,55.745,55.7536,55.745,55.745,29600.0
2011-02-15 13:00:00,64.74,64.75,64.73,64.75,2800.0,55.7278,55.7364,55.7192,55.7364,2800.0
2011-02-15 13:05:00,64.74,64.74,64.73,64.73,300.0,55.7278,55.7278,55.7192,55.7192,300.0
2011-02-15 13:10:00,64.73,64.78,64.73,64.76,2100.0,55.7192,55.7622,55.7192,55.745,2100.0
2011-02-15 13:15:00,64.76,64.76,64.72,64.73,800.0,55.745,55.745,55.7105,55.7192,800.0
2011-02-15 13:20:00,64.72,64.74,64.72,64.73,1700.0,55.7105,55.7278,55.7105,55.7192,1700.0
2011-02-15 13:25:00,64.75,64.76,64.72,64.73,15900.0,55.7364,55.745,55.7105,55.7192,15900.0
2011-02-15 13:30:00,64.74,64.77,64.73,64.74,7000.0,55.7278,55.7536,55.7192,55.7278,7000.0
2011-02-15 13:35:00,64.77,64.77,64.75,64.76,3400.0,55.7536,55.7536,55.7364,55.745,3400.0
2011-02-15 13:40:00,64.75,64.76,64.75,64.75,2500.0,55.7364,55.745,55.7364,55.7364,2500.0
2011-02-15 13:45:00,64.75,64.78,64.75,64.77,3400.0,55.7364,55.7622,55.7364,55.7536,3400.0
2011-02-15 13:50:00,64.77,64.78,64.74,64.74,4200.0,55.7536,55.7622,55.7278,55.7278,4200.0
2011-02-15 13:55:00,64.73,64.73,64.71,64.72,3200.0,55.7192,55.7192,55.7019,55.7105,3200.0
2011-02-15 14:00:00,64.71,64.72,64.66,64.68,3400.0,55.7019,55.7105,55.6589,55.6761,3400.0
2011-02-15 14:05:00,64.66,64.67,64.63,64.66,11900.0,55.6589,55.6675,55.6331,55.6589,11900.0
2011-02-15 14:10:00,64.66,64.67,64.62,64.62,4100.0,55.6589,55.6675,55.6245,55.6245,4100.0
2011-02-15 14:15:00,64.63,64.66,64.63,64.65,2400.0,55.6331,55.6589,55.6331,55.6503,2400.0
2011-02-15 14:20:00,64.66,64.66,64.63,64.63,700.0,55.6589,55.6589,55.6331,55.6331,700.0
2011-02-15 14:25:00,64.59,64.62,64.58,64.58,7400.0,55.5986,55.6245,55.59,55.59,7400.0
2011-02-15 14:30:00,64.58,64.61,64.58,64.6,4300.0,55.59,55.6159,55.59,55.6072,4300.0
2011-02-15 14:35:00,64.61,64.64,64.61,64.61,1700.0,55.6159,55.6417,55.6159,55.6159,1700.0
2011-02-15 14:40:00,64.63,64.67,64.63,64.67,6100.0,55.6331,55.6675,55.6331,55.6675,6100.0
2011-02-15 14:45:00,64.66,64.67,64.64,64.66,1400.0,55.6589,55.6675,55.6417,55.6589,1400.0
2011-02-15 14:50:00,64.67,64.7,64.67,64.69,6200.0,55.6675,55.6933,55.6675,55.6847,6200.0
2011-02-15 14:55:00,64.7,64.7,64.68,64.69,15800.0,55.6933,55.6933,55.6761,55.6847,15800.0
2011-02-15 15:00:00,64.68,64.73,64.68,64.73,5400.0,55.6761,55.7192,55.6761,55.7192,5400.0
2011-02-15 15:05:00,64.74,64.75,64.73,64.74,4500.0,55.7278,55.7364,55.7192,55.7278,4500.0
2011-02-15 15:10:00,64.74,64.74,64.72,64.74,5400.0,55.7278,55.7278,55.7105,55.7278,5400.0
2011-02-15 15:15:00,64.76,64.76,64.72,64.72,3600.0,55.745,55.745,55.7105,55.7105,3600.0
2011-02-15 15:20:00,64.73,64.73,64.68,64.68,5400.0,55.7192,55.7192,55.6761,55.6761,5400.0
2011-02-15 15:25:00,64.68,64.72,64.67,64.7,4600.0,55.6761,55.7105,55.6675,55.6933,4600.0
2011-02-15 15:30:00,64.72,64.72,64.67,64.67,2500.0,55.7105,55.7105,55.6675,55.6675,2500.0
2011-02-15 15:35:00,64.65,64.69,64.62,64.69,5600.0,55.6503,55.6847,55.6245,55.6847,5600.0
2011-02-15 15:40:00,64.68,64.68,64.63,64.67,5000.0,55.6761,55.6761,55.6331,55.6675,5000.0
2011-02-15 15:45:00,64.68,64.7,64.65,64.68,7200.0,55.6761,55.6933,55.6503,55.6761,7200.0
2011-02-15 15:50:00,64.68,64.68,64.64,64.64,4400.0,55.6761,55.6761,55.6417,55.6417,4400.0
2011-02-15 15:55:00,64.63,64.71,64.63,64.71,5200.0,55.6331,55.7019,55.6331,55.7019,5200.0
2011-02-16 09:30:00,64.97,65.0,64.97,65.0,6400.0,55.9257,55.9516,55.9257,55.9516,6400.0
2011-02-16 09:35:00,65.01,65.05,65.01,65.02,1500.0,55.9602,55.9946,55.9602,55.9688,1500.0
2011-02-16 09:40:00,65.01,65.02,65.01,65.01,1000.0,55.9602,55.9688,55.9602,55.9602,1000.0
2011-02-16 09:45:00,65.0,65.0,64.97,64.97,1800.0,55.9516,55.9516,55.9257,55.9257,1800.0
2011-02-16 09:50:00,64.97,64.98,64.93,64.97,4900.0,55.9257,55.9343,55.8913,55.9257,4900.0
2011-02-16 09:55:00,64.98,65.02,64.96,65.02,1700.0,55.9343,55.9688,55.9171,55.9688,1700.0
2011-02-16 10:00:00,65.01,65.01,64.95,64.95,4900.0,55.9602,55.9602,55.9085,55.9085,4900.0
2011-02-16 10:05:00,64.95,65.0,64.95,65.0,2800.0,55.9085,55.9516,55.9085,55.9516,2800.0
2011-02-16 10:10:00,65.04,65.08,65.04,65.07,2100.0,55.986,56.0204,55.986,56.0118,2100.0
2011-02-16 10:15:00,65.08,65.1,65.08,65.1,1800.0,56.0204,56.0376,56.0204,56.0376,1800.0
2011-02-16 10:20:00,65.1,65.13,65.1,65.13,3200.0,56.0376,56.0635,56.0376,56.0635,3200.0
2011-02-16 10:25:00,65.13,65.13,65.12,65.12,700.0,56.0635,56.0635,56.0549,56.0549,700.0
2011-02-16 10:30:00,65.11,65.15,65.11,65.15,1000.0,56.0463,56.0807,56.0463,56.0807,1000.0
2011-02-16 10:35:00,65.17,65.22,65.17,65.22,1600.0,56.0979,56.1409,56.0979,56.1409,1600.0
2011-02-16 10:40:00,65.21,65.21,65.16,65.18,5700.0,56.1323,56.1323,56.0893,56.1065,5700.0
2011-02-16 10:45:00,65.17,65.21,65.17,65.21,700.0,56.0979,56.1323,56.0979,56.1323,700.0
2011-02-16 10:50:00,65.21,65.21,65.19,65.19,2300.0,56.1323,56.1323,56.1151,56.1151,2300.0
2011-02-16 10:55:00,65.18,65.22,65.18,65.21,4000.0,56.1065,56.1409,56.1065,56.1323,4000.0
2011-02-16 11:00:00,65.22,65.23,65.18,65.18,2700.0,56.1409,56.1495,56.1065,56.1065,2700.0
2011-02-16 11:05:00,65.18,65.21,65.17,65.17,2000.0,56.1065,56.1323,56.0979,56.0979,2000.0
2011-02-16 11:10:00,65.17,65.17,65.15,65.17,5600.0,56.0979,56.0979,56.0807,56.0979,5600.0
2011-02-16 11:15:00,65.19,65.19,65.18,65.18,1200.0,56.1151,56.1151,56.1065,56.1065,1200.0
2011-02-16 11:20:00,65.18,65.19,65.13,65.13,5500.0,56.1065,56.1151,56.0635,56.0635,5500.0
2011-02-16 11:25:00,65.14,65.14,65.1,65.1,3100.0,56.0721,56.0721,56.0376,56.0376,3100.0
2011-02-16 11:30:00,65.09,65.11,65.06,65.06,3500.0,56.029,56.0463,56.0032,56.0032,3500.0
2011-02-16 11:35:00,65.05,65.1,65.05,65.09,1600.0,55.9946,56.0376,55.9946,56.029,1600.0
2011-02-16 11:40:00,65.06,65.12,65.04,65.12,17600.0,56.0032,56.0549,55.986,56.0549,17600.0
2011-02-16 11:45:00,65.13,65.16,65.13,65.15,2700.0,56.0635,56.0893,56.0635,56.0807,2700.0
2011-02-16 11:50:00,65.12,65.12,65.12,65.12,500.0,56.0549,56.0549,56.0549,56.0549,500.0
2011-02-16 11:55:00,65.09,65.09,65.09,65.09,100.0,56.029,56.029,56.029,56.029,100.0
2011-02-16 12:00:00,65.12,65.12,65.02,65.02,4100.0,56.0549,56.0549,55.9688,55.9688,4100.0
2011-02-16 12:05:00,65.0,65.0,64.84,64.84,3200.0,55.9516,55.9516,55.8138,55.8138,3200.0
2011-02-16 12:10:00,64.84,64.9,64.84,64.9,900.0,55.8138,55.8655,55.8138,55.8655,900.0
2011-02-16 12:15:00,64.94,64.94,64.88,64.89,5500.0,55.8999,55.8999,55.8483,55.8569,5500.0
2011-02-16 12:20:00,64.88,64.9,64.88,64.9,2200.0,55.8483,55.8655,55.8483,55.8655,2200.0
2011-02-16 12:25:00,64.96,64.96,64.94,64.94,500.0,55.9171,55.9171,55.8999,55.8999,500.0
2011-02-16 12:30:00,64.97,64.97,64.94,64.97,900.0,55.9257,55.9257,55.8999,55.9257,900.0
2011-02-16 12:35:00,64.94,64.98,64.94,64.98,3100.0,55.8999,55.9343,55.8999,55.9343,3100.0
2011-02-16 12:40:00,64.98,64.98,64.96,64.97,700.0,55.9343,55.9343,55.9171,55.9257,700.0
2011-02-16 12:45:00,64.96,64.97,64.96,64.97,400.0,55.9171,55.9257,55.9171,55.9257,400.0
2011-02-16 12:50:00,65.01,65.02,64.96,64.98,4100.0,55.9602,55.9688,55.9171,55.9343,4100.0
2011-02-16 12:55:00,65.0,65.01,65.0,65.01,300.0,55.9516,55.9602,55.9516,55.9602,300.0
2011-02-16 13:00:00,64.97,64.97,64.96,64.96,600.0,55.9257,55.9257,55.9171,55.9171,600.0
2011-02-16 13:05:00,65.03,65.03,65.03,65.03,100.0,55.9774,55.9774,55.9774,55.9774,100.0
2011-02-16 13:10:00,65.02,65.04,65.0,65.02,5300.0,55.9688,55.986,55.9516,55.9688,5300.0
2011-02-16 13:15:00,65.04,65.05,65.02,65.03,2200.0,55.986,55.9946,55.9688,55.9774,2200.0
2011-02-16 13:20:00,65.03,65.03,65.02,65.02,1500.0,55.9774,55.9774,55.9688,55.9688,1500.0
2011-02-16 13:25:00,65.03,65.04,64.98,64.99,10700.0,55.9774,55.986,55.9343,55.943,10700.0
2011-02-16 13:30:00,64.99,65.02,64.99,65.01,5800.0,55.943,55.9688,55.943,55.9602,5800.0
2011-02-16 13:35:00,65.0,65.01,65.0,65.01,1700.0,55.9516,55.9602,55.9516,55.9602,1700.0
2011-02-16 13:40:00,65.08,65.08,65.06,65.06,4600.0,56.0204,56.0204,56.0032,56.0032,4600.0
2011-02-16 13:45:00,65.07,65.07,65.07,65.07,200.0,56.0118,56.0118,56.0118,56.0118,200.0
2011-02-16 13:50:00,65.09,65.09,65.07,65.08,4000.0,56.029,56.029,56.0118,56.0204,4000.0
2011-02-16 13:55:00,65.08,65.11,65.08,65.11,11800.0,56.0204,56.0463,56.0204,56.0463,11800.0
2011-02-16 14:00:00,65.11,65.11,65.06,65.1,17600.0,56.0463,56.0463,56.0032,56.0376,17600.0
2011-02-16 14:05:00,65.09,65.09,65.06,65.06,9700.0,56.029,56.029,56.0032,56.0032,9700.0
2011-02-16 14:10:00,65.05,65.07,64.98,64.98,7300.0,55.9946,56.0118,55.9343,55.9343,7300.0
2011-02-16 14:15:00,65.0,65.04,65.0,65.01,2000.0,55.9516,55.986,55.9516,55.9602,2000.0
2011-02-16 14:20:00,64.98,65.02,64.98,65.02,1600.0,55.9343,55.9688,55.9343,55.9688,1600.0
2011-02-16 14:25:00,65.0,65.01,64.97,64.99,1800.0,55.9516,55.9602,55.9257,55.943,1800.0
2011-02-16 14:30:00,64.99,65.06,64.99,65.06,3400.0,55.943,56.0032,55.943,56.0032,3400.0
2011-02-16 14:35:00,65.07,65.11,65.07,65.11,1100.0,56.0118,56.0463,56.0118,56.0463,1100.0
2011-02-16 14:40:00,65.1,65.13,65.1,65.13,12500.0,56.0376,56.0635,56.0376,56.0635,12500.0
2011-02-16 14:45:00,65.12,65.16,65.11,65.11,2800.0,56.0549,56.0893,56.0463,56.0463,2800.0
2011-02-16 14:50:00,65.13,65.14,65.13,65.14,1000.0,56.0635,56.0721,56.0635,56.0721,1000.0
2011-02-16 14:55:00,65.13,65.16,65.09,65.09,6500.0,56.0635,56.0893,56.029,56.029,6500.0
2011-02-16 15:00:00,65.12,65.13,65.1,65.13,1100.0,56.0549,56.0635,56.0376,56.0635,1100.0
2011-02-16 15:05:00,65.14,65.17,65.14,65.17,6100.0,56.0721,56.0979,56.0721,56.0979,6100.0
2011-02-16 15:10:00,65.17,65.17,65.14,65.14,4200.0,56.0979,56.0979,56.0721,56.0721,4200.0
2011-02-16 15:15:00,65.16,65.17,65.13,65.13,11700.0,56.0893,56.0979,56.0635,56.0635,11700.0
2011-02-16 15:20:00,65.13,65.14,65.12,65.12,1800.0,56.0635,56.0721,56.0549,56.0549,1800.0
2011-02-16 15:25:00,65.13,65.15,65.09,65.11,4000.0,56.0635,56.0807,56.029,56.0463,4000.0
2011-02-16 15:30:00,65.11,65.14,65.11,65.14,1800.0,56.0463,56.0721,56.0463,56.0721,1800.0
2011-02-16 15:35:00,65.14,65.16,65.13,65.15,7400.0,56.0721,56.0893,56.0635,56.0807,7400.0
2011-02-16 15:40:00,65.14,65.15,65.13,65.15,1900.0,56.0721,56.0807,56.0635,56.0807,1900.0
2011-02-16 15:45:00,65.14,65.16,65.13,65.15,6500.0,56.0721,56.0893,56.0635,56.0807,6500.0
2011-02-16 15:50:00,65.16,65.17,65.08,65.1,5000.0,56.0893,56.0979,56.0204,56.0376,5000.0
2011-02-16 15:55:00,65.08,65.15,65.08,65.13,5700.0,56.0204,56.0807,56.0204,56.0635,5700.0
2011-02-17 09:30:00,64.95,64.95,64.85,64.88,10600.0,55.9085,55.9085,55.8224,55.8483,10600.0
2011-02-17 09:35:00,64.87,64.88,64.84,64.88,4900.0,55.8397,55.8483,55.8138,55.8483,4900.0
2011-02-17 09:40:00,64.88,64.88,64.84,64.85,6900.0,55.8483,55.8483,55.8138,55.8224,6900.0
2011-02-17 09:45:00,64.87,64.94,64.87,64.93,8600.0,55.8397,55.8999,55.8397,55.8913,8600.0
2011-02-17 09:50:00,64.92,64.95,64.9,64.93,9400.0,55.8827,55.9085,55.8655,55.8913,9400.0
2011-02-17 09:55:00,64.94,64.94,64.93,64.93,400.0,55.8999,55.8999,55.8913,55.8913,400.0
2011-02-17 10:00:00,64.95,65.02,64.93,64.96,10700.0,55.9085,55.9688,55.8913,55.9171,10700.0
2011-02-17 10:05:00,64.98,65.0,64.93,64.94,1500.0,55.9343,55.9516,55.8913,55.8999,1500.0
2011-02-17 10:10:00,64.96,64.96,64.92,64.92,1400.0,55.9171,55.9171,55.8827,55.8827,1400.0
2011-02-17 10:15:00,64.95,64.96,64.91,64.93,3500.0,55.9085,55.9171,55.8741,55.8913,3500.0
2011-02-17 10:20:00,64.96,65.0,64.96,65.0,1600.0,55.9171,55.9516,55.9171,55.9516,1600.0
2011-02-17 10:25:00,65.03,65.03,65.0,65.0,1700.0,55.9774,55.9774,55.9516,55.9516,1700.0
2011-02-17 10:30:00,65.0,65.02,65.0,65.02,200.0,55.9516,55.9688,55.9516,55.9688,200.0
2011-02-17 10:35:00,65.05,65.06,65.03,65.03,5100.0,55.9946,56.0032,55.9774,55.9774,5100.0
2011-02-17 10:40:00,64.99,65.01,64.98,65.01,700.0,55.943,55.9602,55.9343,55.9602,700.0
2011-02-17 10:45:00,65.02,65.06,65.02,65.06,1000.0,55.9688,56.0032,55.9688,56.0032,1000.0
2011-02-17 10:50:00,65.05,65.05,64.99,65.0,2500.0,55.9946,55.9946,55.943,55.9516,2500.0
2011-02-17 10:55:00,65.03,65.03,64.98,64.99,9400.0,55.9774,55.9774,55.9343,55.943,9400.0
2011-02-17 11:00:00,64.98,65.03,64.98,65.02,2000.0,55.9343,55.9774,55.9343,55.9688,2000.0
2011-02-17 11:05:00,65.0,65.0,65.0,65.0,400.0,55.9516,55.9516,55.9516,55.9516,400.0
2011-02-17 11:10:00,65.01,65.05,65.01,65.05,1200.0,55.9602,55.9946,55.9602,55.9946,1200.0
2011-02-17 11:15:00,65.06,65.1,65.06,65.1,800.0,56.0032,56.0376,56.0032,56.0376,800.0
2011-02-17 11:20:00,65.13,65.14,65.1,65.14,400.0,56.0635,56.0721,56.0376,56.0721,400.0
2011-02-17 11:25:00,65.14,65.16,65.13,65.15,3700.0,56.0721,56.0893,56.0635,56.0807,3700.0
2011-02-17 11:30:00,65.14,65.2,65.14,65.2,1100.0,56.0721,56.1237,56.0721,56.1237,1100.0
2011-02-17 11:35:00,65.18,65.18,65.17,65.17,700.0,56.1065,56.1065,56.0979,56.0979,700.0
2011-02-17 11:40:00,65.17,65.18,65.16,65.17,1200.0,56.0979,56.1065,56.0893,56.0979,1200.0
2011-02-17 11:45:00,65.17,65.18,65.16,65.18,3300.0,56.0979,56.1065,56.0893,56.1065,3300.0
2011-02-17 11:50:00,65.19,65.2,65.17,65.17,7100.0,56.1151,56.1237,56.0979,56.0979,7100.0
2011-02-17 11:55:00,65.19,65.21,65.18,65.19,2400.0,56.1151,56.1323,56.1065,56.1151,2400.0
2011-02-17 12:00:00,65.19,65.19,65.16,65.16,2900.0,56.1151,56.1151,56.0893,56.0893,2900.0
2011-02-17 12:05:00,65.17,65.17,65.14,65.16,4700.0,56.0979,56.0979,56.0721,56.0893,4700.0
2011-02-17 12:10:00,65.13,65.15,65.12,65.15,3700.0,56.0635,56.0807,56.0549,56.0807,3700.0
2011-02-17 12:15:00,65.16,65.16,65.14,65.15,4100.0,56.0893,56.0893,56.0721,56.0807,4100.0
2011-02-17 12:20:00,65.14,65.15,65.14,65.15,1300.0,56.0721,56.0807,56.0721,56.0807,1300.0
2011-02-17 12:25:00,65.16,65.17,65.14,65.17,3800.0,56.0893,56.0979,56.0721,56.0979,3800.0
2011-02-17 12:30:00,65.16,65.2,65.16,65.2,4300.0,56.0893,56.1237,56.0893,56.1237,4300.0
2011-02-17 12:35:00,65.2,65.2,65.18,65.19,3600.0,56.1237,56.1237,56.1065,56.1151,3600.0
2011-02-17 12:40:00,65.19,65.2,65.17,65.19,5600.0,56.1151,56.1237,56.0979,56.1151,5600.0
2011-02-17 12:45:00,65.18,65.2,65.18,65.18,2800.0,56.1065,56.1237,56.1065,56.1065,2800.0
2011-02-17 12:50:00,65.17,65.18,65.17,65.17,1800.0,56.0979,56.1065,56.0979,56.0979,1800.0
2011-02-17 12:55:00,65.17,65.18,65.16,65.16,1900.0,56.0979,56.1065,56.0893,56.0893,1900.0
2011-02-17 13:00:00,65.16,65.19,65.16,65.19,1700.0,56.0893,56.1151,56.0893,56.1151,1700.0
2011-02-17 13:05:00,65.22,65.26,65.22,65.25,3800.0,56.1409,56.1754,56.1409,56.1668,3800.0
2011-02-17 13:10:00,65.25,65.25,65.25,65.25,1600.0,56.1668,56.1668,56.1668,56.1668,1600.0
2011-02-17 13:15:00,65.24,65.26,65.24,65.24,1000.0,56.1582,56.1754,56.1582,56.1582,1000.0
2011-02-17 13:20:00,65.25,65.27,65.23,65.25,11300.0,56.1668,56.184,56.1495,56.1668,11300.0
2011-02-17 13:25:00,65.24,65.26,65.24,65.25,4300.0,56.1582,56.1754,56.1582,56.1668,4300.0
2011-02-17 13:30:00,65.27,65.27,65.25,65.25,1200.0,56.184,56.184,56.1668,56.1668,1200.0
2011-02-17 13:35:00,65.25,65.26,65.23,65.23,1900.0,56.1668,56.1754,56.1495,56.1495,1900.0
2011-02-17 13:40:00,65.23,65.25,65.23,65.24,500.0,56.1495,56.1668,56.1495,56.1582,500.0
2011-02-17 13:45:00,65.24,65.25,65.23,65.23,3200.0,56.1582,56.1668,56.1495,56.1495,3200.0
2011-02-17 13:50:00,65.24,65.24,65.23,65.23,5600.0,56.1582,56.1582,56.1495,56.1495,5600.0
2011-02-17 13:55:00,65.24,65.24,65.22,65.23,1700.0,56.1582,56.1582,56.1409,56.1495,1700.0
2011-02-17 14:00:00,65.24,65.25,65.24,65.25,700.0,56.1582,56.1668,56.1582,56.1668,700.0
2011-02-17 14:05:00,65.25,65.25,65.25,65.25,1400.0,56.1668,56.1668,56.1668,56.1668,1400.0
2011-02-17 14:10:00,65.26,65.27,65.24,65.26,1500.0,56.1754,56.184,56.1582,56.1754,1500.0
2011-02-17 14:15:00,65.27,65.31,65.27,65.29,5700.0,56.184,56.2184,56.184,56.2012,5700.0
2011-02-17 14:20:00,65.28,65.28,65.26,65.26,900.0,56.1926,56.1926,56.1754,56.1754,900.0
2011-02-17 14:25:00,65.25,65.25,65.23,65.24,1400.0,56.1668,56.1668,56.1495,56.1582,1400.0
2011-02-17 14:30:00,65.22,65.22,65.22,65.22,100.0,56.1409,56.1409,56.1409,56.1409,100.0
2011-02-17 14:35:00,65.24,65.25,65.21,65.23,13500.0,56.1582,56.1668,56.1323,56.1495,13500.0
2011-02-17 14:40:00,65.24,65.24,65.24,65.24,1000.0,56.1582,56.1582,56.1582,56.1582,1000.0
2011-02-17 14:45:00,65.24,65.24,65.21,65.22,3900.0,56.1582,56.1582,56.1323,56.1409,3900.0
2011-02-17 14:50:00,65.24,65.24,65.22,65.23,3100.0,56.1582,56.1582,56.1409,56.1495,3100.0
2011-02-17 14:55:00,65.23,65.26,65.23,65.26,2600.0,56.1495,56.1754,56.1495,56.1754,2600.0
2011-02-17 15:00:00,65.25,65.27,65.24,65.26,13300.0,56.1668,56.184,56.1582,56.1754,13300.0
2011-02-17 15:05:00,65.26,65.26,65.25,65.25,3000.0,56.1754,56.1754,56.1668,56.1668,3000.0
2011-02-17 15:10:00,65.26,65.26,65.24,65.26,7400.0,56.1754,56.1754,56.1582,56.1754,7400.0
2011-02-17 15:15:00,65.27,65.3,65.27,65.27,4200.0,56.184,56.2098,56.184,56.184,4200.0
2011-02-17 15:20:00,65.28,65.3,65.28,65.3,1600.0,56.1926,56.2098,56.1926,56.2098,1600.0
2011-02-17 15:25:00,65.31,65.32,65.28,65.3,6200.0,56.2184,56.227,56.1926,56.2098,6200.0
2011-02-17 15:30:00,65.3,65.31,65.25,65.26,1800.0,56.2098,56.2184,56.1668,56.1754,1800.0
2011-02-17 15:35:00,65.25,65.28,65.25,65.27,3400.0,56.1668,56.1926,56.1668,56.184,3400.0
2011-02-17 15:40:00,65.27,65.3,65.25,65.3,5300.0,56.184,56.2098,56.1668,56.2098,5300.0
2011-02-17 15:45:00,65.29,65.31,65.25,65.26,6200.0,56.2012,56.2184,56.1668,56.1754,6200.0
2011-02-17 15:50:00,65.25,65.26,65.22,65.24,5800.0,56.1668,56.1754,56.1409,56.1582,5800.0
2011-02-17 15:55:00,65.25,65.26,65.24,65.25,2400.0,56.1668,56.1754,56.1582,56.1668,2400.0
2011-02-18 09:30:00,65.3,65.3,65.24,65.25,23400.0,56.2098,56.2098,56.1582,56.1668,23400.0
2011-02-18 09:35:00,65.22,65.24,65.18,65.23,1500.0,56.1409,56.1582,56.1065,56.1495,1500.0
2011-02-18 09:40:00,65.2,65.22,65.16,65.19,1100.0,56.1237,56.1409,56.0893,56.1151,1100.0
2011-02-18 09:45:00,65.2,65.24,65.18,65.24,3700.0,56.1237,56.1582,56.1065,56.1582,3700.0
2011-02-18 09:50:00,65.23,65.26,65.22,65.22,13300.0,56.1495,56.1754,56.1409,56.1409,13300.0
2011-02-18 09:55:00,65.22,65.24,65.22,65.24,1300.0,56.1409,56.1582,56.1409,56.1582,1300.0
2011-02-18 10:00:00,65.25,65.27,65.24,65.27,3600.0,56.1668,56.184,56.1582,56.184,3600.0
2011-02-18 10:05:00,65.26,65.27,65.24,65.26,2600.0,56.1754,56.184,56.1582,56.1754,2600.0
2011-02-18 10:10:00,65.24,65.25,65.19,65.21,3300.0,56.1582,56.1668,56.1151,56.1323,3300.0
2011-02-18 10:15:00,65.22,65.25,65.22,65.25,20300.0,56.1409,56.1668,56.1409,56.1668,20300.0
2011-02-18 10:20:00,65.24,65.27,65.24,65.27,2800.0,56.1582,56.184,56.1582,56.184,2800.0
2011-02-18 10:25:00,65.29,65.3,65.26,65.28,3500.0,56.2012,56.2098,56.1754,56.1926,3500.0
2011-02-18 10:30:00,65.28,65.29,65.28,65.29,500.0,56.1926,56.2012,56.1926,56.2012,500.0
2011-02-18 10:35:00,65.29,65.29,65.28,65.29,1500.0,56.2012,56.2012,56.1926,56.2012,1500.0
2011-02-18 10:40:00,65.3,65.34,65.3,65.31,14800.0,56.2098,56.2442,56.2098,56.2184,14800.0
2011-02-18 10:45:00,65.31,65.32,65.3,65.31,1000.0,56.2184,56.227,56.2098,56.2184,1000.0
2011-02-18 10:50:00,65.32,65.33,65.31,65.33,2100.0,56.227,56.2356,56.2184,56.2356,2100.0
2011-02-18 10:55:00,65.33,65.33,65.27,65.27,5100.0,56.2356,56.2356,56.184,56.184,5100.0
2011-02-18 11:00:00,65.27,65.29,65.26,65.29,10200.0,56.184,56.2012,56.1754,56.2012,10200.0
2011-02-18 11:05:00,65.27,65.3,65.27,65.3,2200.0,56.184,56.2098,56.184,56.2098,2200.0
2011-02-18 11:10:00,65.29,65.32,65.29,65.32,1400.0,56.2012,56.227,56.2012,56.227,1400.0
2011-02-18 11:15:00,65.31,65.33,65.3,65.33,2700.0,56.2184,56.2356,56.2098,56.2356,2700.0
2011-02-18 11:20:00,65.36,65.36,65.35,65.35,1100.0,56.2615,56.2615,56.2528,56.2528,1100.0
2011-02-18 11:25:00,65.36,65.37,65.36,65.37,6900.0,56.2615,56.2701,56.2615,56.2701,6900.0
2011-02-18 11:30:00,65.37,65.41,65.36,65.41,5100.0,56.2701,56.3045,56.2615,56.3045,5100.0
2011-02-18 11:35:00,65.41,65.41,65.4,65.41,1000.0,56.3045,56.3045,56.2959,56.3045,1000.0
2011-02-18 11:40:00,65.4,65.4,65.37,65.38,1900.0,56.2959,56.2959,56.2701,56.2787,1900.0
2011-02-18 11:45:00,65.36,65.38,65.36,65.38,1700.0,56.2615,56.2787,56.2615,56.2787,1700.0
2011-02-18 11:50:00,65.37,65.38,65.37,65.37,2700.0,56.2701,56.2787,56.2701,56.2701,2700.0
2011-02-18 11:55:00,65.39,65.39,65.37,65.37,4000.0,56.2873,56.2873,56.2701,56.2701,4000.0
2011-02-18 12:00:00,65.38,65.41,65.37,65.41,8700.0,56.2787,56.3045,56.2701,56.3045,8700.0
2011-02-18 12:05:00,65.42,65.42,65.39,65.42,12700.0,56.3131,56.3131,56.2873,56.3131,12700.0
2011-02-18 12:10:00,65.4,65.41,65.39,65.39,4300.0,56.2959,56.3045,56.2873,56.2873,4300.0
2011-02-18 12:15:00,65.4,65.4,65.39,65.4,7400.0,56.2959,56.2959,56.2873,56.2959,7400.0
2011-02-18 12:20:00,65.39,65.42,65.38,65.4,8500.0,56.2873,56.3131,56.2787,56.2959,8500.0
2011-02-18 12:25:00,65.39,65.41,65.39,65.39,4800.0,56.2873,56.3045,56.2873,56.2873,4800.0
2011-02-18 12:30:00,65.38,65.39,65.37,65.38,9500.0,56.2787,56.2873,56.2701,56.2787,9500.0
2011-02-18 12:35:00,65.38,65.39,65.34,65.34,3400.0,56.2787,56.2873,56.2442,56.2442,3400.0
2011-02-18 12:40:00,65.34,65.35,65.33,65.34,6100.0,56.2442,56.2528,56.2356,56.2442,6100.0
2011-02-18 12:45:00,65.34,65.36,65.34,65.36,2100.0,56.2442,56.2615,56.2442,56.2615,2100.0
2011-02-18 12:50:00,65.36,65.39,65.36,65.39,1300.0,56.2615,56.2873,56.2615,56.2873,1300.0
2011-02-18 12:55:00,65.37,65.39,65.37,65.38,6100.0,56.2701,56.2873,56.2701,56.2787,6100.0
2011-02-18 13:00:00,65.38,65.38,65.35,65.36,2600.0,56.2787,56.2787,56.2528,56.2615,2600.0
2011-02-18 13:05:00,65.37,65.38,65.36,65.36,3500.0,56.2701,56.2787,56.2615,56.2615,3500.0
2011-02-18 13:10:00,65.36,65.39,65.36,65.38,3300.0,56.2615,56.2873,56.2615,56.2787,3300.0
2011-02-18 13:15:00,65.37,65.37,65.32,65.32,4200.0,56.2701,56.2701,56.227,56.227,4200.0
2011-02-18 13:20:00,65.32,65.32,65.29,65.31,2000.0,56.227,56.227,56.2012,56.2184,2000.0
2011-02-18 13:25:00,65.32,65.34,65.32,65.33,7100.0,56.227,56.2442,56.227,56.2356,7100.0
2011-02-18 13:30:00,65.3,65.3,65.26,65.26,3700.0,56.2098,56.2098,56.1754,56.1754,3700.0
2011-02-18 13:35:00,65.22,65.23,65.22,65.23,900.0,56.1409,56.1495,56.1409,56.1495,900.0
2011-02-18 13:40:00,65.24,65.24,65.19,65.19,1100.0,56.1582,56.1582,56.1151,56.1151,1100.0
2011-02-18 13:45:00,65.21,65.22,65.18,65.18,2900.0,56.1323,56.1409,56.1065,56.1065,2900.0
2011-02-18 13:50:00,65.19,65.24,65.19,65.24,1200.0,56.1151,56.1582,56.1151,56.1582,1200.0
2011-02-18 13:55:00,65.25,65.25,65.23,65.25,2200.0,56.1668,56.1668,56.1495,56.1668,2200.0
2011-02-18 14:00:00,65.26,65.27,65.25,65.25,1000.0,56.1754,56.184,56.1668,56.1668,1000.0
2011-02-18 14:05:00,65.26,65.28,65.24,65.24,6100.0,56.1754,56.1926,56.1582,56.1582,6100.0
2011-02-18 14:10:00,65.26,65.26,65.24,65.25,1800.0,56.1754,56.1754,56.1582,56.1668,1800.0
2011-02-18 14:15:00,65.22,65.22,65.16,65.16,3300.0,56.1409,56.1409,56.0893,56.0893,3300.0
2011-02-18 14:20:00,65.17,65.19,65.12,65.12,3300.0,56.0979,56.1151,56.0549,56.0549,3300.0
2011-02-18 14:25:00,65.11,65.11,65.08,65.09,5400.0,56.0463,56.0463,56.0204,56.029,5400.0
2011-02-18 14:30:00,65.08,65.12,65.08,65.12,2300.0,56.0204,56.0549,56.0204,56.0549,2300.0
2011-02-18 14:35:00,65.11,65.13,65.1,65.1,2100.0,56.0463,56.0635,56.0376,56.0376,2100.0
2011-02-18 14:40:00,65.1,65.12,65.09,65.1,4400.0,56.0376,56.0549,56.029,56.0376,4400.0
2011-02-18 14:45:00,65.17,65.19,65.16,65.19,10000.0,56.0979,56.1151,56.0893,56.1151,10000.0
2011-02-18 14:50:00,65.19,65.22,65.19,65.2,3900.0,56.1151,56.1409,56.1151,56.1237,3900.0
2011-02-18 14:55:00,65.2,65.21,65.17,65.19,10900.0,56.1237,56.1323,56.0979,56.1151,10900.0
2011-02-18 15:00:00,65.2,65.21,65.18,65.18,1300.0,56.1237,56.1323,56.1065,56.1065,1300.0
2011-02-18 15:05:00,65.2,65.2,65.19,65.2,2600.0,56.1237,56.1237,56.1151,56.1237,2600.0
2011-02-18 15:10:00,65.2,65.2,65.16,65.16,3300.0,56.1237,56.1237,56.0893,56.0893,3300.0
2011-02-18 15:15:00,65.16,65.17,65.15,65.15,4400.0,56.0893,56.0979,56.0807,56.0807,4400.0
2011-02-18 15:20:00,65.16,65.23,65.16,65.23,2000.0,56.0893,56.1495,56.0893,56.1495,2000.0
2011-02-18 15:25:00,65.21,65.22,65.17,65.18,11700.0,56.1323,56.1409,56.0979,56.1065,11700.0
2011-02-18 15:30:00,65.18,65.19,65.14,65.15,3100.0,56.1065,56.1151,56.0721,56.0807,3100.0
2011-02-18 15:35:00,65.14,65.17,65.14,65.17,900.0,56.0721,56.0979,56.0721,56.0979,900.0
2011-02-18 15:40:00,65.16,65.21,65.16,65.21,5700.0,56.0893,56.1323,56.0893,56.1323,5700.0
2011-02-18 15:45:00,65.23,65.26,65.21,65.22,3400.0,56.1495,56.1754,56.1323,56.1409,3400.0
2011-02-18 15:50:00,65.22,65.24,65.21,65.24,2100.0,56.1409,56.1582,56.1323,56.1582,2100.0
2011-02-18 15:55:00,65.24,65.31,65.24,65.3,5800.0,56.1582,56.2184,56.1582,56.2098,5800.0
2011-02-22 09:30:00,64.62,64.62,64.36,64.36,84000.0,55.6245,55.6245,55.4007,55.4007,84000.0
2011-02-22 09:35:00,64.36,64.41,64.28,64.41,5100.0,55.4007,55.4437,55.3318,55.4437,5100.0
2011-02-22 09:40:00,64.43,64.44,64.39,64.39,3200.0,55.4609,55.4695,55.4265,55.4265,3200.0
2011-02-22 09:45:00,64.39,64.52,64.39,64.51,3400.0,55.4265,55.5384,55.4265,55.5298,3400.0
2011-02-22 09:50:00,64.62,64.62,64.62,64.62,2000.0,55.6245,55.6245,55.6245,55.6245,2000.0
2011-02-22 09:55:00,64.64,64.68,64.63,64.66,4700.0,55.6417,55.6761,55.6331,55.6589,4700.0
2011-02-22 10:00:00,64.69,64.69,64.62,64.62,4800.0,55.6847,55.6847,55.6245,55.6245,4800.0
2011-02-22 10:05:00,64.57,64.65,64.57,64.65,6600.0,55.5814,55.6503,55.5814,55.6503,6600.0
2011-02-22 10:10:00,64.71,64.73,64.69,64.7,1900.0,55.7019,55.7192,55.6847,55.6933,1900.0
2011-02-22 10:15:00,64.7,64.8,64.7,64.76,2500.0,55.6933,55.7794,55.6933,55.745,2500.0
2011-02-22 10:20:00,64.76,64.77,64.71,64.71,5400.0,55.745,55.7536,55.7019,55.7019,5400.0
2011-02-22 10:25:00,64.72,64.72,64.65,64.65,500.0,55.7105,55.7105,55.6503,55.6503,500.0
2011-02-22 10:30:00,64.61,64.63,64.61,64.63,900.0,55.6159,55.6331,55.6159,55.6331,900.0
2011-02-22 10:35:00,64.64,64.7,64.64,64.67,800.0,55.6417,55.6933,55.6417,55.6675,800.0
2011-02-22 10:40:00,64.65,64.72,64.65,64.72,1900.0,55.6503,55.7105,55.6503,55.7105,1900.0
2011-02-22 10:45:00,64.76,64.76,64.72,64.72,200.0,55.745,55.745,55.7105,55.7105,200.0
2011-02-22 10:50:00,64.73,64.76,64.73,64.73,1600.0,55.7192,55.745,55.7192,55.7192,1600.0
2011-02-22 10:55:00,64.74,64.74,64.67,64.67,3400.0,55.7278,55.7278,55.6675,55.6675,3400.0
2011-02-22 11:00:00,64.67,64.67,64.6,64.63,3200.0,55.6675,55.6675,55.6072,55.6331,3200.0
2011-02-22 11:05:00,64.63,64.64,64.56,64.56,4800.0,55.6331,55.6417,55.5728,55.5728,4800.0
2011-02-22 11:10:00,64.55,64.55,64.51,64.51,2800.0,55.5642,55.5642,55.5298,55.5298,2800.0
2011-02-22 11:15:00,64.5,64.5,64.44,64.45,5000.0,55.5212,55.5212,55.4695,55.4781,5000.0
2011-02-22 11:20:00,64.46,64.46,64.4,64.4,1800.0,55.4867,55.4867,55.4351,55.4351,1800.0
2011-02-22 11:25:00,64.39,64.47,64.39,64.47,2300.0,55.4265,55.4953,55.4265,55.4953,2300.0
2011-02-22 11:30:00,64.46,64.47,64.37,64.41,1200.0,55.4867,55.4953,55.4093,55.4437,1200.0
2011-02-22 11:35:00,64.43,64.44,64.37,64.41,8300.0,55.4609,55.4695,55.4093,55.4437,8300.0
2011-02-22 11:40:00,64.4,64.44,64.39,64.4,2500.0,55.4351,55.4695,55.4265,55.4351,2500.0
2011-02-22 11:45:00,64.39,64.4,64.33,64.34,1500.0,55.4265,55.4351,55.3748,55.3834,1500.0
2011-02-22 11:50:00,64.33,64.33,64.22,64.26,29600.0,55.3748,55.3748,55.2801,55.3146,29600.0
2011-02-22 11:55:00,64.29,64.33,64.29,64.31,600.0,55.3404,55.3748,55.3404,55.3576,600.0
2011-02-22 12:00:00,64.3,64.32,64.23,64.23,900.0,55.349,55.3662,55.2888,55.2888,900.0
2011-02-22 12:05:00,64.24,64.25,64.23,64.23,8000.0,55.2974,55.306,55.2888,55.2888,8000.0
2011-02-22 12:10:00,64.25,64.25,64.16,64.18,3800.0,55.306,55.306,55.2285,55.2457,3800.0
2011-02-22 12:15:00,64.21,64.22,64.21,64.22,600.0,55.2715,55.2801,55.2715,55.2801,600.0
2011-02-22 12:20:00,64.24,64.25,64.24,64.25,1100.0,55.2974,55.306,55.2974,55.306,1100.0
2011-02-22 12:25:00,64.24,64.24,64.22,64.22,200.0,55.2974,55.2974,55.2801,55.2801,200.0
2011-02-22 12:30:00,64.22,64.22,64.22,64.22,100.0,55.2801,55.2801,55.2801,55.2801,100.0
2011-02-22 12:35:00,64.22,64.23,64.17,64.19,2700.0,55.2801,55.2888,55.2371,55.2543,2700.0
2011-02-22 12:40:00,64.17,64.17,63.97,64.02,73600.0,55.2371,55.2371,55.0649,55.108,73600.0
2011-02-22 12:45:00,64.02,64.06,63.96,63.96,5000.0,55.108,55.1424,55.0563,55.0563,5000.0
2011-02-22 12:50:00,63.95,63.96,63.88,63.96,1900.0,55.0477,55.0563,54.9875,55.0563,1900.0
2011-02-22 12:55:00,63.88,63.9,63.86,63.89,3100.0,54.9875,55.0047,54.9703,54.9961,3100.0
2011-02-22 13:00:00,63.89,63.89,63.83,63.87,22900.0,54.9961,54.9961,54.9444,54.9789,22900.0
2011-02-22 13:05:00,63.89,63.97,63.89,63.96,4800.0,54.9961,55.0649,54.9961,55.0563,4800.0
2011-02-22 13:10:00,63.96,63.96,63.88,63.92,3600.0,55.0563,55.0563,54.9875,55.0219,3600.0
2011-02-22 13:15:00,63.92,63.92,63.9,63.9,4000.0,55.0219,55.0219,55.0047,55.0047,4000.0
2011-02-22 13:20:00,63.89,63.89,63.75,63.75,4000.0,54.9961,54.9961,54.8756,54.8756,4000.0
2011-02-22 13:25:00,63.81,63.84,63.79,63.82,5200.0,54.9272,54.953,54.91,54.9358,5200.0
2011-02-22 13:30:00,63.84,63.86,63.8,63.8,12700.0,54.953,54.9703,54.9186,54.9186,12700.0
2011-02-22 13:35:00,63.8,63.87,63.8,63.87,2400.0,54.9186,54.9789,54.9186,54.9789,2400.0
2011-02-22 13:40:00,63.87,63.89,63.87,63.87,3800.0,54.9789,54.9961,54.9789,54.9789,3800.0
2011-02-22 13:45:00,63.81,63.82,63.74,63.75,17800.0,54.9272,54.9358,54.867,54.8756,17800.0
2011-02-22 13:50:00,63.77,63.84,63.77,63.84,6000.0,54.8928,54.953,54.8928,54.953,6000.0
2011-02-22 13:55:00,63.85,63.85,63.82,63.85,1400.0,54.9617,54.9617,54.9358,54.9617,1400.0
2011-02-22 14:00:00,63.86,63.87,63.86,63.87,1100.0,54.9703,54.9789,54.9703,54.9789,1100.0
2011-02-22 14:05:00,63.85,63.86,63.77,63.81,3500.0,54.9617,54.9703,54.8928,54.9272,3500.0
2011-02-22 14:10:00,63.82,63.85,63.81,63.81,3000.0,54.9358,54.9617,54.9272,54.9272,3000.0
2011-02-22 14:15:00,63.81,63.84,63.81,63.83,2900.0,54.9272,54.953,54.9272,54.9444,2900.0
2011-02-22 14:20:00,63.82,63.82,63.76,63.8,5700.0,54.9358,54.9358,54.8842,54.9186,5700.0
2011-02-22 14:25:00,63.79,63.86,63.79,63.85,5700.0,54.91,54.9703,54.91,54.9617,5700.0
2011-02-22 14:30:00,63.87,63.95,63.86,63.92,11600.0,54.9789,55.0477,54.9703,55.0219,11600.0
2011-02-22 14:35:00,63.92,63.94,63.87,63.87,5600.0,55.0219,55.0391,54.9789,54.9789,5600.0
2011-02-22 14:40:00,63.82,63.88,63.82,63.87,3500.0,54.9358,54.9875,54.9358,54.9789,3500.0
2011-02-22 14:45:00,63.88,63.93,63.88,63.91,18100.0,54.9875,55.0305,54.9875,55.0133,18100.0
2011-02-22 14:50:00,63.91,63.91,63.82,63.83,6200.0,55.0133,55.0133,54.9358,54.9444,6200.0
2011-02-22 14:55:00,63.81,63.87,63.77,63.8,18300.0,54.9272,54.9789,54.8928,54.9186,18300.0
2011-02-22 15:00:00,63.79,63.83,63.79,63.8,6800.0,54.91,54.9444,54.91,54.9186,6800.0
2011-02-22 15:05:00,63.8,63.8,63.68,63.72,9000.0,54.9186,54.9186,54.8153,54.8497,9000.0
2011-02-22 15:10:00,63.73,63.77,63.7,63.76,7900.0,54.8584,54.8928,54.8325,54.8842,7900.0
2011-02-22 15:15:00,63.74,63.74,63.62,63.62,6700.0,54.867,54.867,54.7637,54.7637,6700.0
2011-02-22 15:20:00,63.64,63.67,63.61,63.66,13700.0,54.7809,54.8067,54.7551,54.7981,13700.0
2011-02-22 15:25:00,63.62,63.63,63.57,63.61,8800.0,54.7637,54.7723,54.7206,54.7551,8800.0
2011-02-22 15:30:00,63.6,63.67,63.6,63.65,6300.0,54.7465,54.8067,54.7465,54.7895,6300.0
2011-02-22 15:35:00,63.65,63.66,63.57,63.57,2300.0,54.7895,54.7981,54.7206,54.7206,2300.0
2011-02-22 15:40:00,63.58,63.63,63.58,63.59,6800.0,54.7292,54.7723,54.7292,54.7378,6800.0
2011-02-22 15:45:00,63.58,63.64,63.56,63.57,9200.0,54.7292,54.7809,54.712,54.7206,9200.0
2011-02-22 15:50:00,63.58,63.66,63.58,63.66,9300.0,54.7292,54.7981,54.7292,54.7981,9300.0
2011-02-22 15:55:00,63.67,63.7,63.62,63.7,10700.0,54.8067,54.8325,54.7637,54.8325,10700.0
2011-02-23 09:30:00,63.69,63.69,63.58,63.67,43400.0,54.8239,54.8239,54.7292,54.8067,43400.0
2011-02-23 09:35:00,63.7,63.74,63.67,63.74,12100.0,54.8325,54.867,54.8067,54.867,12100.0
2011-02-23 09:40:00,63.71,63.79,63.7,63.79,1700.0,54.8411,54.91,54.8325,54.91,1700.0
2011-02-23 09:45:00,63.76,63.76,63.56,63.56,3900.0,54.8842,54.8842,54.712,54.712,3900.0
2011-02-23 09:50:00,63.58,63.58,63.51,63.56,1800.0,54.7292,54.7292,54.669,54.712,1800.0
2011-02-23 09:55:00,63.57,63.57,63.5,63.54,1200.0,54.7206,54.7206,54.6604,54.6948,1200.0
2011-02-23 10:00:00,63.57,63.6,63.5,63.57,2800.0,54.7206,54.7465,54.6604,54.7206,2800.0
2011-02-23 10:05:00,63.57,63.57,63.4,63.43,5500.0,54.7206,54.7206,54.5743,54.6001,5500.0
2011-02-23 10:10:00,63.42,63.43,63.37,63.4,2600.0,54.5915,54.6001,54.5485,54.5743,2600.0
2011-02-23 10:15:00,63.48,63.5,63.48,63.5,1400.0,54.6432,54.6604,54.6432,54.6604,1400.0
2011-02-23 10:20:00,63.47,63.62,63.47,63.57,5300.0,54.6346,54.7637,54.6346,54.7206,5300.0
2011-02-23 10:25:00,63.56,63.57,63.55,63.57,1800.0,54.712,54.7206,54.7034,54.7206,1800.0
2011-02-23 10:30:00,63.56,63.61,63.55,63.56,4200.0,54.712,54.7551,54.7034,54.712,4200.0
2011-02-23 10:35:00,63.49,63.5,63.46,63.46,800.0,54.6518,54.6604,54.6259,54.6259,800.0
2011-02-23 10:40:00,63.36,63.41,63.3,63.32,2500.0,54.5399,54.5829,54.4882,54.5054,2500.0
2011-02-23 10:45:00,63.36,63.36,63.33,63.33,800.0,54.5399,54.5399,54.514,54.514,800.0
2011-02-23 10:50:00,63.46,63.46,63.43,63.45,600.0,54.6259,54.6259,54.6001,54.6173,600.0
2011-02-23 10:55:00,63.44,63.49,63.44,63.49,101900.0,54.6087,54.6518,54.6087,54.6518,101900.0
2011-02-23 11:00:00,63.48,63.49,63.47,63.47,3800.0,54.6432,54.6518,54.6346,54.6346,3800.0
2011-02-23 11:05:00,63.47,63.52,63.45,63.52,3600.0,54.6346,54.6776,54.6173,54.6776,3600.0
2011-02-23 11:10:00,63.52,63.52,63.45,63.45,4000.0,54.6776,54.6776,54.6173,54.6173,4000.0
2011-02-23 11:15:00,63.42,63.45,63.4,63.41,9800.0,54.5915,54.6173,54.5743,54.5829,9800.0
2011-02-23 11:20:00,63.41,63.43,63.39,63.42,1300.0,54.5829,54.6001,54.5657,54.5915,1300.0
2011-02-23 11:25:00,63.44,63.44,63.35,63.35,1200.0,54.6087,54.6087,54.5313,54.5313,1200.0
2011-02-23 11:30:00,63.34,63.34,63.24,63.27,4500.0,54.5226,54.5226,54.4366,54.4624,4500.0
2011-02-23 11:35:00,63.29,63.29,63.19,63.25,2700.0,54.4796,54.4796,54.3935,54.4452,2700.0
2011-02-23 11:40:00,63.23,63.23,63.19,63.22,1800.0,54.428,54.428,54.3935,54.4194,1800.0
2011-02-23 11:45:00,63.17,63.2,63.15,63.15,3300.0,54.3763,54.4021,54.3591,54.3591,3300.0
2011-02-23 11:50:00,63.12,63.18,63.12,63.17,3600.0,54.3333,54.3849,54.3333,54.3763,3600.0
2011-02-23 11:55:00,63.16,63.18,63.09,63.1,4700.0,54.3677,54.3849,54.3075,54.3161,4700.0
2011-02-23 12:00:00,63.11,63.11,62.98,63.0,5100.0,54.3247,54.3247,54.2128,54.23,5100.0
2011-02-23 12:05:00,63.0,63.0,62.88,62.89,2300.0,54.23,54.23,54.1267,54.1353,2300.0
2011-02-23 12:10:00,62.85,62.93,62.85,62.9,3300.0,54.1009,54.1697,54.1009,54.1439,3300.0
2011-02-23 12:15:00,62.92,62.92,62.79,62.8,7300.0,54.1611,54.1611,54.0492,54.0578,7300.0
2011-02-23 12:20:00,62.79,62.83,62.78,62.83,3400.0,54.0492,54.0836,54.0406,54.0836,3400.0
2011-02-23 12:25:00,62.87,62.92,62.87,62.92,1700.0,54.1181,54.1611,54.1181,54.1611,1700.0
2011-02-23 12:30:00,62.92,62.95,62.91,62.94,4400.0,54.1611,54.1869,54.1525,54.1783,4400.0
2011-02-23 12:35:00,62.95,62.99,62.93,62.98,1400.0,54.1869,54.2214,54.1697,54.2128,1400.0
2011-02-23 12:40:00,62.97,62.98,62.92,62.95,1800.0,54.2042,54.2128,54.1611,54.1869,1800.0
2011-02-23 12:45:00,62.93,62.93,62.86,62.86,5700.0,54.1697,54.1697,54.1095,54.1095,5700.0
2011-02-23 12:50:00,62.87,62.88,62.83,62.83,13200.0,54.1181,54.1267,54.0836,54.0836,13200.0
2011-02-23 12:55:00,62.83,62.95,62.83,62.91,4800.0,54.0836,54.1869,54.0836,54.1525,4800.0
2011-02-23 13:00:00,62.92,62.95,62.9,62.95,1600.0,54.1611,54.1869,54.1439,54.1869,1600.0
2011-02-23 13:05:00,62.95,62.96,62.89,62.89,4800.0,54.1869,54.1955,54.1353,54.1353,4800.0
2011-02-23 13:10:00,62.87,62.87,62.82,62.82,6400.0,54.1181,54.1181,54.075,54.075,6400.0
2011-02-23 13:15:00,62.81,62.82,62.68,62.72,8200.0,54.0664,54.075,53.9545,53.989,8200.0
2011-02-23 13:20:00,62.7,62.88,62.7,62.88,3700.0,53.9717,54.1267,53.9717,54.1267,3700.0
2011-02-23 13:25:00,62.88,62.89,62.86,62.88,2700.0,54.1267,54.1353,54.1095,54.1267,2700.0
2011-02-23 13:30:00,62.88,62.88,62.84,62.84,10800.0,54.1267,54.1267,54.0923,54.0923,10800.0
2011-02-23 13:35:00,62.85,62.99,62.85,62.99,900.0,54.1009,54.2214,54.1009,54.2214,900.0
2011-02-23 13:40:00,62.93,62.95,62.89,62.95,500.0,54.1697,54.1869,54.1353,54.1869,500.0
2011-02-23 13:45:00,62.98,63.01,62.96,62.97,9800.0,54.2128,54.2386,54.1955,54.2042,9800.0
2011-02-23 13:50:00,62.97,63.05,62.97,63.05,1000.0,54.2042,54.273,54.2042,54.273,1000.0
2011-02-23 13:55:00,63.08,63.08,63.04,63.05,6900.0,54.2988,54.2988,54.2644,54.273,6900.0
2011-02-23 14:00:00,63.06,63.18,63.06,63.15,23200.0,54.2816,54.3849,54.2816,54.3591,23200.0
2011-02-23 14:05:00,63.16,63.16,63.13,63.16,1900.0,54.3677,54.3677,54.3419,54.3677,1900.0
2011-02-23 14:10:00,63.15,63.16,63.11,63.12,1400.0,54.3591,54.3677,54.3247,54.3333,1400.0
2011-02-23 14:15:00,63.11,63.15,63.1,63.14,1400.0,54.3247,54.3591,54.3161,54.3505,1400.0
2011-02-23 14:20:00,63.18,63.24,63.18,63.23,1500.0,54.3849,54.4366,54.3849,54.428,1500.0
2011-02-23 14:25:00,63.24,63.24,63.15,63.15,7600.0,54.4366,54.4366,54.3591,54.3591,7600.0
2011-02-23 14:30:00,63.19,63.26,63.19,63.22,2800.0,54.3935,54.4538,54.3935,54.4194,2800.0
2011-02-23 14:35:00,63.24,63.24,63.18,63.19,5500.0,54.4366,54.4366,54.3849,54.3935,5500.0
2011-02-23 14:40:00,63.17,63.21,63.12,63.13,4200.0,54.3763,54.4107,54.3333,54.3419,4200.0
2011-02-23 14:45:00,63.16,63.17,63.1,63.12,114100.0,54.3677,54.3763,54.3161,54.3333,114100.0
2011-02-23 14:50:00,63.1,63.2,63.1,63.2,3600.0,54.3161,54.4021,54.3161,54.4021,3600.0
2011-02-23 14:55:00,63.22,63.31,63.22,63.3,14500.0,54.4194,54.4968,54.4194,54.4882,14500.0
2011-02-23 15:00:00,63.32,63.34,63.32,63.32,5200.0,54.5054,54.5226,54.5054,54.5054,5200.0
2011-02-23 15:05:00,63.33,63.39,63.3,63.3,32300.0,54.514,54.5657,54.4882,54.4882,32300.0
2011-02-23 15:10:00,63.31,63.34,63.31,63.33,5200.0,54.4968,54.5226,54.4968,54.514,5200.0
2011-02-23 15:15:00,63.3,63.32,63.25,63.31,8300.0,54.4882,54.5054,54.4452,54.4968,8300.0
2011-02-23 15:20:00,63.32,63.43,63.32,63.38,4100.0,54.5054,54.6001,54.5054,54.5571,4100.0
2011-02-23 15:25:00,63.38,63.41,63.32,63.33,8500.0,54.5571,54.5829,54.5054,54.514,8500.0
2011-02-23 15:30:00,63.34,63.34,63.24,63.28,13100.0,54.5226,54.5226,54.4366,54.471,13100.0
2011-02-23 15:35:00,63.28,63.32,63.24,63.32,8800.0,54.471,54.5054,54.4366,54.5054,8800.0
2011-02-23 15:40:00,63.33,63.33,63.28,63.31,8100.0,54.514,54.514,54.471,54.4968,8100.0
2011-02-23 15:45:00,63.27,63.27,63.15,63.22,11400.0,54.4624,54.4624,54.3591,54.4194,11400.0
2011-02-23 15:50:00,63.22,63.25,63.18,63.19,5600.0,54.4194,54.4452,54.3849,54.3935,5600.0
2011-02-23 15:55:00,63.16,63.24,63.16,63.17,9200.0,54.3677,54.4366,54.3677,54.3763,9200.0
2011-02-24 09:30:00,63.1,63.15,63.07,63.07,16700.0,54.3161,54.3591,54.2902,54.2902,16700.0
2011-02-24 09:35:00,63.13,63.26,63.13,63.24,6900.0,54.3419,54.4538,54.3419,54.4366,6900.0
2011-02-24 09:40:00,63.23,63.3,63.23,63.3,800.0,54.428,54.4882,54.428,54.4882,800.0
2011-02-24 09:45:00,63.35,63.36,63.3,63.3,1900.0,54.5313,54.5399,54.4882,54.4882,1900.0
2011-02-24 09:50:00,63.26,63.28,63.26,63.27,800.0,54.4538,54.471,54.4538,54.4624,800.0
2011-02-24 09:55:00,63.26,63.34,63.26,63.34,1900.0,54.4538,54.5226,54.4538,54.5226,1900.0
2011-02-24 10:00:00,63.32,63.34,63.22,63.23,2200.0,54.5054,54.5226,54.4194,54.428,2200.0
2011-02-24 10:05:00,63.22,63.41,63.22,63.41,700.0,54.4194,54.5829,54.4194,54.5829,700.0
2011-02-24 10:10:00,63.4,63.4,63.37,63.38,1200.0,54.5743,54.5743,54.5485,54.5571,1200.0
2011-02-24 10:15:00,63.39,63.47,63.33,63.47,2000.0,54.5657,54.6346,54.514,54.6346,2000.0
2011-02-24 10:20:00,63.47,63.47,63.47,63.47,0.0,54.6346,54.6346,54.6346,54.6346,0.0
2011-02-24 10:25:00,63.44,63.45,63.4,63.42,1500.0,54.6087,54.6173,54.5743,54.5915,1500.0
2011-02-24 10:30:00,63.42,63.42,63.32,63.38,4400.0,54.5915,54.5915,54.5054,54.5571,4400.0
2011-02-24 10:35:00,63.37,63.37,63.29,63.29,1600.0,54.5485,54.5485,54.4796,54.4796,1600.0
2011-02-24 10:40:00,63.28,63.29,63.27,63.27,1200.0,54.471,54.4796,54.4624,54.4624,1200.0
2011-02-24 10:45:00,63.24,63.24,63.2,63.22,600.0,54.4366,54.4366,54.4021,54.4194,600.0
2011-02-24 10:50:00,63.22,63.22,63.22,63.22,0.0,54.4194,54.4194,54.4194,54.4194,0.0
2011-02-24 10:55:00,63.33,63.33,63.25,63.26,2400.0,54.514,54.514,54.4452,54.4538,2400.0
2011-02-24 11:00:00,63.24,63.29,63.22,63.26,12800.0,54.4366,54.4796,54.4194,54.4538,12800.0
2011-02-24 11:05:00,63.17,63.24,63.17,63.24,1300.0,54.3763,54.4366,54.3763,54.4366,1300.0
2011-02-24 11:10:00,63.24,63.26,63.15,63.15,1800.0,54.4366,54.4538,54.3591,54.3591,1800.0
2011-02-24 11:15:00,63.15,63.19,63.11,63.18,2100.0,54.3591,54.3935,54.3247,54.3849,2100.0
2011-02-24 11:20:00,63.17,63.19,63.14,63.16,1000.0,54.3763,54.3935,54.3505,54.3677,1000.0
2011-02-24 11:25:00,63.17,63.31,63.17,63.3,12800.0,54.3763,54.4968,54.3763,54.4882,12800.0
2011-02-24 11:30:00,63.29,63.29,63.29,63.29,200.0,54.4796,54.4796,54.4796,54.4796,200.0
2011-02-24 11:35:00,63.23,63.23,63.17,63.19,4800.0,54.428,54.428,54.3763,54.3935,4800.0
2011-02-24 11:40:00,63.19,63.22,63.15,63.15,5800.0,54.3935,54.4194,54.3591,54.3591,5800.0
2011-02-24 11:45:00,63.13,63.13,62.98,63.02,11900.0,54.3419,54.3419,54.2128,54.2472,11900.0
2011-02-24 11:50:00,63.05,63.08,63.03,63.07,3900.0,54.273,54.2988,54.2558,54.2902,3900.0
2011-02-24 11:55:00,63.08,63.13,63.08,63.11,2800.0,54.2988,54.3419,54.2988,54.3247,2800.0
2011-02-24 12:00:00,63.11,63.13,62.97,63.01,26700.0,54.3247,54.3419,54.2042,54.2386,26700.0
2011-02-24 12:05:00,63.04,63.04,62.91,62.94,4200.0,54.2644,54.2644,54.1525,54.1783,4200.0
2011-02-24 12:10:00,62.95,63.04,62.95,63.04,2000.0,54.1869,54.2644,54.1869,54.2644,2000.0
2011-02-24 12:15:00,63.01,63.07,63.0,63.07,1600.0,54.2386,54.2902,54.23,54.2902,1600.0
2011-02-24 12:20:00,63.08,63.08,63.04,63.04,2000.0,54.2988,54.2988,54.2644,54.2644,2000.0
2011-02-24 12:25:00,63.05,63.05,62.94,62.94,3300.0,54.273,54.273,54.1783,54.1783,3300.0
2011-02-24 12:30:00,62.93,62.97,62.92,62.93,1400.0,54.1697,54.2042,54.1611,54.1697,1400.0
2011-02-24 12:35:00,62.92,62.97,62.92,62.97,4200.0,54.1611,54.2042,54.1611,54.2042,4200.0
2011-02-24 12:40:00,63.01,63.01,62.95,62.95,3000.0,54.2386,54.2386,54.1869,54.1869,3000.0
2011-02-24 12:45:00,62.93,62.95,62.86,62.94,5900.0,54.1697,54.1869,54.1095,54.1783,5900.0
2011-02-24 12:50:00,62.94,62.94,62.93,62.93,500.0,54.1783,54.1783,54.1697,54.1697,500.0
2011-02-24 12:55:00,63.01,63.07,63.01,63.06,6000.0,54.2386,54.2902,54.2386,54.2816,6000.0
2011-02-24 13:00:00,63.03,63.08,63.0,63.07,14200.0,54.2558,54.2988,54.23,54.2902,14200.0
2011-02-24 13:05:00,63.1,63.1,63.01,63.01,8100.0,54.3161,54.3161,54.2386,54.2386,8100.0
2011-02-24 13:10:00,62.98,63.04,62.97,63.02,2800.0,54.2128,54.2644,54.2042,54.2472,2800.0
2011-02-24 13:15:00,62.98,63.09,62.96,63.05,2500.0,54.2128,54.3075,54.1955,54.273,2500.0
2011-02-24 13:20:00,63.03,63.03,62.95,62.95,14400.0,54.2558,54.2558,54.1869,54.1869,14400.0
2011-02-24 13:25:00,62.95,62.95,62.88,62.9,2600.0,54.1869,54.1869,54.1267,54.1439,2600.0
2011-02-24 13:30:00,62.97,62.97,62.95,62.95,900.0,54.2042,54.2042,54.1869,54.1869,900.0
2011-02-24 13:35:00,62.98,62.98,62.95,62.95,500.0,54.2128,54.2128,54.1869,54.1869,500.0
2011-02-24 13:40:00,62.97,62.98,62.82,62.82,4100.0,54.2042,54.2128,54.075,54.075,4100.0
2011-02-24 13:45:00,62.82,62.82,62.74,62.74,6900.0,54.075,54.075,54.0062,54.0062,6900.0
2011-02-24 13:50:00,62.75,62.75,62.68,62.69,15200.0,54.0148,54.0148,53.9545,53.9631,15200.0
2011-02-24 13:55:00,62.67,62.7,62.6,62.69,9500.0,53.9459,53.9717,53.8857,53.9631,9500.0
2011-02-24 14:00:00,62.68,62.79,62.68,62.78,4600.0,53.9545,54.0492,53.9545,54.0406,4600.0
2011-02-24 14:05:00,62.82,62.83,62.74,62.83,3300.0,54.075,54.0836,54.0062,54.0836,3300.0
2011-02-24 14:10:00,62.84,62.96,62.83,62.94,14800.0,54.0923,54.1955,54.0836,54.1783,14800.0
2011-02-24 14:15:00,62.94,63.03,62.94,63.01,3900.0,54.1783,54.2558,54.1783,54.2386,3900.0
2011-02-24 14:20:00,63.0,63.02,62.95,63.02,7300.0,54.23,54.2472,54.1869,54.2472,7300.0
2011-02-24 14:25:00,63.08,63.12,63.05,63.05,4600.0,54.2988,54.3333,54.273,54.273,4600.0
2011-02-24 14:30:00,63.05,63.18,63.02,63.18,2100.0,54.273,54.3849,54.2472,54.3849,2100.0
2011-02-24 14:35:00,63.16,63.17,63.14,63.17,2000.0,54.3677,54.3763,54.3505,54.3763,2000.0
2011-02-24 14:40:00,63.15,63.15,63.09,63.09,900.0,54.3591,54.3591,54.3075,54.3075,900.0
2011-02-24 14:45:00,63.09,63.12,63.03,63.11,8900.0,54.3075,54.3333,54.2558,54.3247,8900.0
2011-02-24 14:50:00,63.07,63.1,63.02,63.02,2200.0,54.2902,54.3161,54.2472,54.2472,2200.0
2011-02-24 14:55:00,63.07,63.16,63.07,63.16,16700.0,54.2902,54.3677,54.2902,54.3677,16700.0
2011-02-24 15:00:00,63.15,63.16,63.07,63.08,5600.0,54.3591,54.3677,54.2902,54.2988,5600.0
2011-02-24 15:05:00,63.08,63.21,63.07,63.21,1500.0,54.2988,54.4107,54.2902,54.4107,1500.0
2011-02-24 15:10:00,63.23,63.28,63.17,63.27,7600.0,54.428,54.471,54.3763,54.4624,7600.0
2011-02-24 15:15:00,63.27,63.31,63.25,63.26,30600.0,54.4624,54.4968,54.4452,54.4538,30600.0
2011-02-24 15:20:00,63.27,63.35,63.26,63.35,11500.0,54.4624,54.5313,54.4538,54.5313,11500.0
2011-02-24 15:25:00,63.36,63.38,63.33,63.35,13900.0,54.5399,54.5571,54.514,54.5313,13900.0
2011-02-24 15:30:00,63.36,63.44,63.36,63.42,9000.0,54.5399,54.6087,54.5399,54.5915,9000.0
2011-02-24 15:35:00,63.42,63.42,63.31,63.32,9700.0,54.5915,54.5915,54.4968,54.5054,9700.0
2011-02-24 15:40:00,63.32,63.36,63.28,63.32,22200.0,54.5054,54.5399,54.471,54.5054,22200.0
2011-02-24 15:45:00,63.3,63.37,63.29,63.3,23400.0,54.4882,54.5485,54.4796,54.4882,23400.0
2011-02-24 15:50:00,63.29,63.3,63.22,63.23,22100.0,54.4796,54.4882,54.4194,54.428,22100.0
2011-02-24 15:55:00,63.24,63.26,63.21,63.23,5500.0,54.4366,54.4538,54.4107,54.428,5500.0
2011-02-25 09:30:00,63.61,63.67,63.59,63.67,13200.0,54.7551,54.8067,54.7378,54.8067,13200.0
2011-02-25 09:35:00,63.7,63.79,63.7,63.73,24700.0,54.8325,54.91,54.8325,54.8584,24700.0
2011-02-25 09:40:00,63.71,63.71,63.66,63.66,900.0,54.8411,54.8411,54.7981,54.7981,900.0
2011-02-25 09:45:00,63.68,63.74,63.68,63.72,1300.0,54.8153,54.867,54.8153,54.8497,1300.0
2011-02-25 09:50:00,63.71,63.74,63.69,63.74,1300.0,54.8411,54.867,54.8239,54.867,1300.0
2011-02-25 09:55:00,63.76,63.8,63.74,63.79,2200.0,54.8842,54.9186,54.867,54.91,2200.0
2011-02-25 10:00:00,63.8,63.9,63.8,63.9,1800.0,54.9186,55.0047,54.9186,55.0047,1800.0
2011-02-25 10:05:00,63.89,63.93,63.89,63.92,3400.0,54.9961,55.0305,54.9961,55.0219,3400.0
2011-02-25 10:10:00,63.92,63.92,63.88,63.91,3900.0,55.0219,55.0219,54.9875,55.0133,3900.0
2011-02-25 10:15:00,63.92,63.92,63.86,63.86,800.0,55.0219,55.0219,54.9703,54.9703,800.0
2011-02-25 10:20:00,63.85,63.88,63.84,63.88,11300.0,54.9617,54.9875,54.953,54.9875,11300.0
2011-02-25 10:25:00,63.88,63.91,63.88,63.91,10400.0,54.9875,55.0133,54.9875,55.0133,10400.0
2011-02-25 10:30:00,63.87,63.87,63.84,63.84,500.0,54.9789,54.9789,54.953,54.953,500.0
2011-02-25 10:35:00,63.89,63.91,63.89,63.91,1200.0,54.9961,55.0133,54.9961,55.0133,1200.0
2011-02-25 10:40:00,63.91,63.95,63.9,63.92,39700.0,55.0133,55.0477,55.0047,55.0219,39700.0
2011-02-25 10:45:00,63.92,63.99,63.92,63.99,3900.0,55.0219,55.0822,55.0219,55.0822,3900.0
2011-02-25 10:50:00,63.99,63.99,63.95,63.95,1200.0,55.0822,55.0822,55.0477,55.0477,1200.0
2011-02-25 10:55:00,63.96,63.97,63.95,63.97,1500.0,55.0563,55.0649,55.0477,55.0649,1500.0
2011-02-25 11:00:00,63.98,63.98,63.93,63.93,1000.0,55.0736,55.0736,55.0305,55.0305,1000.0
2011-02-25 11:05:00,63.94,63.95,63.93,63.93,1600.0,55.0391,55.0477,55.0305,55.0305,1600.0
2011-02-25 11:10:00,63.93,63.94,63.93,63.94,600.0,55.0305,55.0391,55.0305,55.0391,600.0
2011-02-25 11:15:00,63.99,64.0,63.98,63.99,600.0,55.0822,55.0908,55.0736,55.0822,600.0
2011-02-25 11:20:00,63.97,63.98,63.93,63.93,3300.0,55.0649,55.0736,55.0305,55.0305,3300.0
2011-02-25 11:25:00,63.93,63.93,63.84,63.84,4200.0,55.0305,55.0305,54.953,54.953,4200.0
2011-02-25 11:30:00,63.84,63.88,63.84,63.88,2700.0,54.953,54.9875,54.953,54.9875,2700.0
2011-02-25 11:35:00,63.88,63.88,63.85,63.85,2500.0,54.9875,54.9875,54.9617,54.9617,2500.0
2011-02-25 11:40:00,63.85,63.85,63.73,63.74,3100.0,54.9617,54.9617,54.8584,54.867,3100.0
2011-02-25 11:45:00,63.75,63.76,63.75,63.75,1200.0,54.8756,54.8842,54.8756,54.8756,1200.0
2011-02-25 11:50:00,63.76,63.77,63.75,63.77,1000.0,54.8842,54.8928,54.8756,54.8928,1000.0
2011-02-25 11:55:00,63.79,63.81,63.79,63.81,1600.0,54.91,54.9272,54.91,54.9272,1600.0
2011-02-25 12:00:00,63.8,63.86,63.8,63.86,1000.0,54.9186,54.9703,54.9186,54.9703,1000.0
2011-02-25 12:05:00,63.87,63.87,63.85,63.85,1700.0,54.9789,54.9789,54.9617,54.9617,1700.0
2011-02-25 12:10:00,63.86,63.87,63.85,63.86,1500.0,54.9703,54.9789,54.9617,54.9703,1500.0
2011-02-25 12:15:00,63.89,63.89,63.87,63.89,6600.0,54.9961,54.9961,54.9789,54.9961,6600.0
2011-02-25 12:20:00,63.89,63.9,63.88,63.89,1800.0,54.9961,55.0047,54.9875,54.9961,1800.0
2011-02-25 12:25:00,63.93,63.96,63.93,63.96,800.0,55.0305,55.0563,55.0305,55.0563,800.0
2011-02-25 12:30:00,63.93,63.94,63.93,63.94,300.0,55.0305,55.0391,55.0305,55.0391,300.0
2011-02-25 12:35:00,63.96,63.96,63.96,63.96,100.0,55.0563,55.0563,55.0563,55.0563,100.0
2011-02-25 12:40:00,63.95,63.95,63.92,63.94,1800.0,55.0477,55.0477,55.0219,55.0391,1800.0
2011-02-25 12:45:00,63.95,63.97,63.95,63.97,2400.0,55.0477,55.0649,55.0477,55.0649,2400.0
2011-02-25 12:50:00,63.95,63.96,63.93,63.93,1200.0,55.0477,55.0563,55.0305,55.0305,1200.0
2011-02-25 12:55:00,63.95,63.95,63.95,63.95,200.0,55.0477,55.0477,55.0477,55.0477,200.0
2011-02-25 13:00:00,63.94,63.94,63.94,63.94,200.0,55.0391,55.0391,55.0391,55.0391,200.0
2011-02-25 13:05:00,63.95,63.99,63.95,63.99,3800.0,55.0477,55.0822,55.0477,55.0822,3800.0
2011-02-25 13:10:00,63.99,64.05,63.99,64.05,1500.0,55.0822,55.1338,55.0822,55.1338,1500.0
2011-02-25 13:15:00,64.03,64.05,64.02,64.04,1100.0,55.1166,55.1338,55.108,55.1252,1100.0
2011-02-25 13:20:00,64.05,64.07,64.03,64.06,2700.0,55.1338,55.151,55.1166,55.1424,2700.0
2011-02-25 13:25:00,64.06,64.06,64.04,64.06,6200.0,55.1424,55.1424,55.1252,55.1424,6200.0
2011-02-25 13:30:00,64.06,64.06,64.01,64.01,6100.0,55.1424,55.1424,55.0994,55.0994,6100.0
2011-02-25 13:35:00,63.99,64.03,63.99,64.03,4600.0,55.0822,55.1166,55.0822,55.1166,4600.0
2011-02-25 13:40:00,64.03,64.06,64.03,64.06,3400.0,55.1166,55.1424,55.1166,55.1424,3400.0
2011-02-25 13:45:00,64.07,64.07,64.03,64.04,2700.0,55.151,55.151,55.1166,55.1252,2700.0
2011-02-25 13:50:00,64.04,64.06,64.04,64.04,7200.0,55.1252,55.1424,55.1252,55.1252,7200.0
2011-02-25 13:55:00,64.04,64.04,64.01,64.01,900.0,55.1252,55.1252,55.0994,55.0994,900.0
2011-02-25 14:00:00,64.02,64.02,64.0,64.0,600.0,55.108,55.108,55.0908,55.0908,600.0
2011-02-25 14:05:00,63.98,64.07,63.98,64.07,1600.0,55.0736,55.151,55.0736,55.151,1600.0
2011-02-25 14:10:00,64.06,64.06,64.05,64.05,200.0,55.1424,55.1424,55.1338,55.1338,200.0
2011-02-25 14:15:00,64.08,64.09,64.06,64.06,1500.0,55.1596,55.1682,55.1424,55.1424,1500.0
2011-02-25 14:20:00,64.05,64.08,64.05,64.07,1600.0,55.1338,55.1596,55.1338,55.151,1600.0
2011-02-25 14:25:00,64.07,64.08,64.04,64.04,3500.0,55.151,55.1596,55.1252,55.1252,3500.0
2011-02-25 14:30:00,64.03,64.09,64.03,64.07,3400.0,55.1166,55.1682,55.1166,55.151,3400.0
2011-02-25 14:35:00,64.07,64.07,64.04,64.05,5500.0,55.151,55.151,55.1252,55.1338,5500.0
2011-02-25 14:40:00,64.02,64.06,64.02,64.06,4200.0,55.108,55.1424,55.108,55.1424,4200.0
2011-02-25 14:45:00,64.05,64.07,64.05,64.05,2000.0,55.1338,55.151,55.1338,55.1338,2000.0
2011-02-25 14:50:00,64.07,64.07,64.03,64.04,2000.0,55.151,55.151,55.1166,55.1252,2000.0
2011-02-25 14:55:00,64.05,64.09,64.04,64.08,16000.0,55.1338,55.1682,55.1252,55.1596,16000.0
2011-02-25 15:00:00,64.07,64.07,64.04,64.05,4700.0,55.151,55.151,55.1252,55.1338,4700.0
2011-02-25 15:05:00,64.06,64.08,64.05,64.08,3300.0,55.1424,55.1596,55.1338,55.1596,3300.0
2011-02-25 15:10:00,64.08,64.1,64.08,64.08,3700.0,55.1596,55.1769,55.1596,55.1596,3700.0
2011-02-25 15:15:00,64.09,64.09,64.07,64.08,2100.0,55.1682,55.1682,55.151,55.1596,2100.0
2011-02-25 15:20:00,64.07,64.08,64.03,64.04,6300.0,55.151,55.1596,55.1166,55.1252,6300.0
2011-02-25 15:25:00,64.04,64.08,64.03,64.07,8800.0,55.1252,55.1596,55.1166,55.151,8800.0
2011-02-25 15:30:00,64.07,64.07,64.04,64.04,4700.0,55.151,55.151,55.1252,55.1252,4700.0
2011-02-25 15:35:00,64.03,64.06,64.03,64.04,6500.0,55.1166,55.1424,55.1166,55.1252,6500.0
2011-02-25 15:40:00,64.04,64.05,64.01,64.03,4200.0,55.1252,55.1338,55.0994,55.1166,4200.0
2011-02-25 15:45:00,64.06,64.08,64.04,64.08,6300.0,55.1424,55.1596,55.1252,55.1596,6300.0
2011-02-25 15:50:00,64.07,64.09,64.05,64.09,6800.0,55.151,55.1682,55.1338,55.1682,6800.0
2011-02-25 15:55:00,64.09,64.09,64.07,64.09,6100.0,55.1682,55.1682,55.151,55.1682,6100.0
2011-02-28 09:30:00,64.36,64.38,64.27,64.38,21200.0,55.4007,55.4179,55.3232,55.4179,21200.0
2011-02-28 09:35:00,64.39,64.45,64.37,64.43,13600.0,55.4265,55.4781,55.4093,55.4609,13600.0
2011-02-28 09:40:00,64.43,64.45,64.36,64.4,2200.0,55.4609,55.4781,55.4007,55.4351,2200.0
2011-02-28 09:45:00,64.37,64.39,64.34,64.35,700.0,55.4093,55.4265,55.3834,55.392,700.0
2011-02-28 09:50:00,64.34,64.36,64.31,64.36,3600.0,55.3834,55.4007,55.3576,55.4007,3600.0
2011-02-28 09:55:00,64.37,64.39,64.37,64.39,1200.0,55.4093,55.4265,55.4093,55.4265,1200.0
2011-02-28 10:00:00,64.35,64.39,64.35,64.39,1700.0,55.392,55.4265,55.392,55.4265,1700.0
2011-02-28 10:05:00,64.33,64.34,64.33,64.33,300.0,55.3748,55.3834,55.3748,55.3748,300.0
2011-02-28 10:10:00,64.33,64.33,64.3,64.31,2300.0,55.3748,55.3748,55.349,55.3576,2300.0
2011-02-28 10:15:00,64.36,64.41,64.35,64.41,1600.0,55.4007,55.4437,55.392,55.4437,1600.0
2011-02-28 10:20:00,64.41,64.43,64.4,64.42,2200.0,55.4437,55.4609,55.4351,55.4523,2200.0
2011-02-28 10:25:00,64.41,64.42,64.38,64.38,1800.0,55.4437,55.4523,55.4179,55.4179,1800.0
2011-02-28 10:30:00,64.37,64.41,64.37,64.41,5100.0,55.4093,55.4437,55.4093,55.4437,5100.0
2011-02-28 10:35:00,64.42,64.42,64.36,64.36,1700.0,55.4523,55.4523,55.4007,55.4007,1700.0
2011-02-28 10:40:00,64.35,64.37,64.35,64.35,2200.0,55.392,55.4093,55.392,55.392,2200.0
2011-02-28 10:45:00,64.32,64.34,64.32,64.34,1200.0,55.3662,55.3834,55.3662,55.3834,1200.0
2011-02-28 10:50:00,64.32,64.32,64.31,64.32,1400.0,55.3662,55.3662,55.3576,55.3662,1400.0
2011-02-28 10:55:00,64.34,64.39,64.34,64.39,1000.0,55.3834,55.4265,55.3834,55.4265,1000.0
2011-02-28 11:00:00,64.39,64.4,64.35,64.35,3900.0,55.4265,55.4351,55.392,55.392,3900.0
2011-02-28 11:05:00,64.36,64.4,64.35,64.38,1600.0,55.4007,55.4351,55.392,55.4179,1600.0
2011-02-28 11:10:00,64.38,64.4,64.38,64.4,3800.0,55.4179,55.4351,55.4179,55.4351,3800.0
2011-02-28 11:15:00,64.39,64.39,64.34,64.34,1700.0,55.4265,55.4265,55.3834,55.3834,1700.0
2011-02-28 11:20:00,64.34,64.36,64.31,64.32,4800.0,55.3834,55.4007,55.3576,55.3662,4800.0
2011-02-28 11:25:00,64.31,64.31,64.27,64.27,700.0,55.3576,55.3576,55.3232,55.3232,700.0
2011-02-28 11:30:00,64.25,64.25,64.23,64.24,5600.0,55.306,55.306,55.2888,55.2974,5600.0
2011-02-28 11:35:00,64.25,64.25,64.2,64.21,1900.0,55.306,55.306,55.2629,55.2715,1900.0
2011-02-28 11:40:00,64.2,64.23,64.2,64.22,3700.0,55.2629,55.2888,55.2629,55.2801,3700.0
2011-02-28 11:45:00,64.2,64.24,64.2,64.24,6100.0,55.2629,55.2974,55.2629,55.2974,6100.0
2011-02-28 11:50:00,64.25,64.28,64.25,64.28,800.0,55.306,55.3318,55.306,55.3318,800.0
2011-02-28 11:55:00,64.28,64.28,64.26,64.26,1300.0,55.3318,55.3318,55.3146,55.3146,1300.0
2011-02-28 12:00:00,64.25,64.25,64.24,64.25,1100.0,55.306,55.306,55.2974,55.306,1100.0
2011-02-28 12:05:00,64.22,64.24,64.21,64.24,1900.0,55.2801,55.2974,55.2715,55.2974,1900.0
2011-02-28 12:10:00,64.24,64.27,64.24,64.25,2500.0,55.2974,55.3232,55.2974,55.306,2500.0
2011-02-28 12:15:00,64.24,64.24,64.24,64.24,100.0,55.2974,55.2974,55.2974,55.2974,100.0
2011-02-28 12:20:00,64.25,64.25,64.23,64.23,1100.0,55.306,55.306,55.2888,55.2888,1100.0
2011-02-28 12:25:00,64.23,64.23,64.23,64.23,0.0,55.2888,55.2888,55.2888,55.2888,0.0
2011-02-28 12:30:00,64.25,64.26,64.25,64.25,1000.0,55.306,55.3146,55.306,55.306,1000.0
2011-02-28 12:35:00,64.28,64.28,64.28,64.28,200.0,55.3318,55.3318,55.3318,55.3318,200.0
2011-02-28 12:40:00,64.26,64.26,64.26,64.26,3000.0,55.3146,55.3146,55.3146,55.3146,3000.0
2011-02-28 12:45:00,64.26,64.26,64.21,64.21,2300.0,55.3146,55.3146,55.2715,55.2715,2300.0
2011-02-28 12:50:00,64.19,64.22,64.14,64.15,17700.0,55.2543,55.2801,55.2113,55.2199,17700.0
2011-02-28 12:55:00,64.15,64.15,64.08,64.09,3200.0,55.2199,55.2199,55.1596,55.1682,3200.0
2011-02-28 13:00:00,64.09,64.09,64.03,64.04,6700.0,55.1682,55.1682,55.1166,55.1252,6700.0
2011-02-28 13:05:00,64.04,64.06,64.0,64.06,15300.0,55.1252,55.1424,55.0908,55.1424,15300.0
2011-02-28 13:10:00,64.06,64.08,64.06,64.07,600.0,55.1424,55.1596,55.1424,55.151,600.0
2011-02-28 13:15:00,64.07,64.1,64.05,64.05,4900.0,55.151,55.1769,55.1338,55.1338,4900.0
2011-02-28 13:20:00,64.07,64.07,64.01,64.03,2400.0,55.151,55.151,55.0994,55.1166,2400.0
2011-02-28 13:25:00,64.01,64.02,63.96,63.98,10000.0,55.0994,55.108,55.0563,55.0736,10000.0
2011-02-28 13:30:00,63.98,64.03,63.98,64.03,600.0,55.0736,55.1166,55.0736,55.1166,600.0
2011-02-28 13:35:00,64.03,64.03,63.99,64.03,34300.0,55.1166,55.1166,55.0822,55.1166,34300.0
2011-02-28 13:40:00,64.02,64.06,64.02,64.02,21600.0,55.108,55.1424,55.108,55.108,21600.0
2011-02-28 13:45:00,64.02,64.02,63.96,64.01,9100.0,55.108,55.108,55.0563,55.0994,9100.0
2011-02-28 13:50:00,64.0,64.01,63.98,63.99,6200.0,55.0908,55.0994,55.0736,55.0822,6200.0
2011-02-28 13:55:00,64.0,64.01,63.95,63.96,4700.0,55.0908,55.0994,55.0477,55.0563,4700.0
2011-02-28 14:00:00,63.94,63.96,63.93,63.93,1200.0,55.0391,55.0563,55.0305,55.0305,1200.0
2011-02-28 14:05:00,63.94,63.97,63.94,63.95,4300.0,55.0391,55.0649,55.0391,55.0477,4300.0
2011-02-28 14:10:00,63.94,64.01,63.94,64.01,6800.0,55.0391,55.0994,55.0391,55.0994,6800.0
2011-02-28 14:15:00,64.01,64.06,64.0,64.04,6700.0,55.0994,55.1424,55.0908,55.1252,6700.0
2011-02-28 14:20:00,64.04,64.04,64.01,64.02,2800.0,55.1252,55.1252,55.0994,55.108,2800.0
2011-02-28 14:25:00,64.02,64.07,64.02,64.06,5700.0,55.108,55.151,55.108,55.1424,5700.0
2011-02-28 14:30:00,64.08,64.11,64.08,64.09,2500.0,55.1596,55.1855,55.1596,55.1682,2500.0
2011-02-28 14:35:00,64.08,64.1,64.07,64.1,2500.0,55.1596,55.1769,55.151,55.1769,2500.0
2011-02-28 14:40:00,64.09,64.1,64.06,64.07,1600.0,55.1682,55.1769,55.1424,55.151,1600.0
2011-02-28 14:45:00,64.07,64.1,64.07,64.09,6900.0,55.151,55.1769,55.151,55.1682,6900.0
2011-02-28 14:50:00,64.06,64.07,64.06,64.07,4200.0,55.1424,55.151,55.1424,55.151,4200.0
2011-02-28 14:55:00,64.08,64.14,64.07,64.13,20100.0,55.1596,55.2113,55.151,55.2027,20100.0
2011-02-28 15:00:00,64.13,64.13,64.08,64.1,3000.0,55.2027,55.2027,55.1596,55.1769,3000.0
2011-02-28 15:05:00,64.09,64.12,64.04,64.05,7400.0,55.1682,55.1941,55.1252,55.1338,7400.0
2011-02-28 15:10:00,64.06,64.09,64.06,64.09,5800.0,55.1424,55.1682,55.1424,55.1682,5800.0
2011-02-28 15:15:00,64.09,64.12,64.08,64.12,9100.0,55.1682,55.1941,55.1596,55.1941,9100.0
2011-02-28 15:20:00,64.12,64.14,64.11,64.14,4000.0,55.1941,55.2113,55.1855,55.2113,4000.0
2011-02-28 15:25:00,64.14,64.14,64.13,64.14,3300.0,55.2113,55.2113,55.2027,55.2113,3300.0
2011-02-28 15:30:00,64.17,64.21,64.17,64.2,3900.0,55.2371,55.2715,55.2371,55.2629,3900.0
2011-02-28 15:35:00,64.21,64.25,64.2,64.23,2600.0,55.2715,55.306,55.2629,55.2888,2600.0
2011-02-28 15:40:00,64.23,64.23,64.2,64.21,4500.0,55.2888,55.2888,55.2629,55.2715,4500.0
2011-02-28 15:45:00,64.2,64.2,64.15,64.19,33000.0,55.2629,55.2629,55.2199,55.2543,33000.0
2011-02-28 15:50:00,64.21,64.23,64.2,64.23,5800.0,55.2715,55.2888,55.2629,55.2888,5800.0
2011-02-28 15:55:00,64.23,64.3,64.21,64.29,11600.0,55.2888,55.349,55.2715,55.3404,11600.0
2011-03-01 09:30:00,64.52,64.56,64.49,64.51,10900.0,55.5384,55.5728,55.5126,55.5298,10900.0
2011-03-01 09:35:00,64.47,64.47,64.39,64.42,2900.0,55.4953,55.4953,55.4265,55.4523,2900.0
2011-03-01 09:40:00,64.4,64.4,64.26,64.27,5400.0,55.4351,55.4351,55.3146,55.3232,5400.0
2011-03-01 09:45:00,64.28,64.32,64.24,64.32,9600.0,55.3318,55.3662,55.2974,55.3662,9600.0
2011-03-01 09:50:00,64.31,64.32,64.26,64.26,12500.0,55.3576,55.3662,55.3146,55.3146,12500.0
2011-03-01 09:55:00,64.27,64.27,64.18,64.25,5500.0,55.3232,55.3232,55.2457,55.306,5500.0
2011-03-01 10:00:00,64.28,64.32,64.18,64.25,3600.0,55.3318,55.3662,55.2457,55.306,3600.0
2011-03-01 10:05:00,64.2,64.2,64.1,64.13,2600.0,55.2629,55.2629,55.1769,55.2027,2600.0
2011-03-01 10:10:00,64.1,64.13,64.05,64.13,4300.0,55.1769,55.2027,55.1338,55.2027,4300.0
2011-03-01 10:15:00,64.11,64.12,63.98,63.98,3900.0,55.1855,55.1941,55.0736,55.0736,3900.0
2011-03-01 10:20:00,64.01,64.05,64.01,64.05,600.0,55.0994,55.1338,55.0994,55.1338,600.0
2011-03-01 10:25:00,64.04,64.04,63.93,63.93,1400.0,55.1252,55.1252,55.0305,55.0305,1400.0
2011-03-01 10:30:00,63.89,63.91,63.85,63.91,3300.0,54.9961,55.0133,54.9617,55.0133,3300.0
2011-03-01 10:35:00,63.93,63.93,63.85,63.91,600.0,55.0305,55.0305,54.9617,55.0133,600.0
2011-03-01 10:40:00,63.97,63.99,63.95,63.96,800.0,55.0649,55.0822,55.0477,55.0563,800.0
2011-03-01 10:45:00,63.97,64.02,63.97,64.0,6800.0,55.0649,55.108,55.0649,55.0908,6800.0
2011-03-01 10:50:00,64.04,64.06,64.01,64.04,2400.0,55.1252,55.1424,55.0994,55.1252,2400.0
2011-03-01 10:55:00,64.08,64.14,64.08,64.13,1700.0,55.1596,55.2113,55.1596,55.2027,1700.0
2011-03-01 11:00:00,64.14,64.17,64.14,64.15,2200.0,55.2113,55.2371,55.2113,55.2199,2200.0
2011-03-01 11:05:00,64.14,64.17,64.13,64.14,8900.0,55.2113,55.2371,55.2027,55.2113,8900.0
2011-03-01 11:10:00,64.13,64.18,64.1,64.1,3100.0,55.2027,55.2457,55.1769,55.1769,3100.0
2011-03-01 11:15:00,64.13,64.15,64.12,64.12,3700.0,55.2027,55.2199,55.1941,55.1941,3700.0
2011-03-01 11:20:00,64.15,64.16,64.1,64.1,1900.0,55.2199,55.2285,55.1769,55.1769,1900.0
2011-03-01 11:25:00,64.09,64.09,63.95,63.95,4100.0,55.1682,55.1682,55.0477,55.0477,4100.0
2011-03-01 11:30:00,63.96,63.96,63.92,63.93,4300.0,55.0563,55.0563,55.0219,55.0305,4300.0
2011-03-01 11:35:00,63.93,63.96,63.89,63.89,2000.0,55.0305,55.0563,54.9961,54.9961,2000.0
2011-03-01 11:40:00,63.89,63.94,63.89,63.93,1600.0,54.9961,55.0391,54.9961,55.0305,1600.0
2011-03-01 11:45:00,63.93,63.93,63.83,63.84,2300.0,55.0305,55.0305,54.9444,54.953,2300.0
2011-03-01 11:50:00,63.83,63.83,63.74,63.77,9800.0,54.9444,54.9444,54.867,54.8928,9800.0
2011-03-01 11:55:00,63.78,63.79,63.69,63.7,6300.0,54.9014,54.91,54.8239,54.8325,6300.0
2011-03-01 12:00:00,63.67,63.7,63.6,63.69,7200.0,54.8067,54.8325,54.7465,54.8239,7200.0
2011-03-01 12:05:00,63.69,63.72,63.68,63.7,17000.0,54.8239,54.8497,54.8153,54.8325,17000.0
2011-03-01 12:10:00,63.69,63.72,63.67,63.69,2400.0,54.8239,54.8497,54.8067,54.8239,2400.0
2011-03-01 12:15:00,63.67,63.68,63.64,63.66,11600.0,54.8067,54.8153,54.7809,54.7981,11600.0
2011-03-01 12:20:00,63.67,63.69,63.63,63.66,3700.0,54.8067,54.8239,54.7723,54.7981,3700.0
2011-03-01 12:25:00,63.64,63.64,63.54,63.57,3400.0,54.7809,54.7809,54.6948,54.7206,3400.0
2011-03-01 12:30:00,63.58,63.66,63.57,63.64,4900.0,54.7292,54.7981,54.7206,54.7809,4900.0
2011-03-01 12:35:00,63.63,63.66,63.62,63.62,2000.0,54.7723,54.7981,54.7637,54.7637,2000.0
2011-03-01 12:40:00,63.64,63.7,63.64,63.69,3500.0,54.7809,54.8325,54.7809,54.8239,3500.0
2011-03-01 12:45:00,63.71,63.71,63.67,63.69,1500.0,54.8411,54.8411,54.8067,54.8239,1500.0
2011-03-01 12:50:00,63.69,63.72,63.63,63.65,6400.0,54.8239,54.8497,54.7723,54.7895,6400.0
2011-03-01 12:55:00,63.65,63.7,63.61,63.64,5000.0,54.7895,54.8325,54.7551,54.7809,5000.0
2011-03-01 13:00:00,63.64,63.64,63.52,63.56,14300.0,54.7809,54.7809,54.6776,54.712,14300.0
2011-03-01 13:05:00,63.57,63.6,63.55,63.6,1500.0,54.7206,54.7465,54.7034,54.7465,1500.0
2011-03-01 13:10:00,63.58,63.66,63.58,63.62,7000.0,54.7292,54.7981,54.7292,54.7637,7000.0
2011-03-01 13:15:00,63.62,63.62,63.55,63.61,3100.0,54.7637,54.7637,54.7034,54.7551,3100.0
2011-03-01 13:20:00,63.59,63.61,63.52,63.58,5700.0,54.7378,54.7551,54.6776,54.7292,5700.0
2011-03-01 13:25:00,63.58,63.58,63.43,63.5,6600.0,54.7292,54.7292,54.6001,54.6604,6600.0
2011-03-01 13:30:00,63.49,63.52,63.46,63.51,5800.0,54.6518,54.6776,54.6259,54.669,5800.0
2011-03-01 13:35:00,63.5,63.56,63.5,63.54,5200.0,54.6604,54.712,54.6604,54.6948,5200.0
2011-03-01 13:40:00,63.54,63.56,63.45,63.45,11700.0,54.6948,54.712,54.6173,54.6173,11700.0
2011-03-01 13:45:00,63.43,63.5,63.43,63.45,4900.0,54.6001,54.6604,54.6001,54.6173,4900.0
2011-03-01 13:50:00,63.44,63.49,63.41,63.46,7300.0,54.6087,54.6518,54.5829,54.6259,7300.0
2011-03-01 13:55:00,63.46,63.55,63.46,63.51,2200.0,54.6259,54.7034,54.6259,54.669,2200.0
2011-03-01 14:00:00,63.51,63.51,63.39,63.4,3400.0,54.669,54.669,54.5657,54.5743,3400.0
2011-03-01 14:05:00,63.41,63.44,63.37,63.41,6200.0,54.5829,54.6087,54.5485,54.5829,6200.0
2011-03-01 14:10:00,63.4,63.44,63.31,63.36,3100.0,54.5743,54.6087,54.4968,54.5399,3100.0
2011-03-01 14:15:00,63.37,63.4,63.3,63.4,4200.0,54.5485,54.5743,54.4882,54.5743,4200.0
2011-03-01 14:20:00,63.41,63.42,63.3,63.32,8800.0,54.5829,54.5915,54.4882,54.5054,8800.0
2011-03-01 14:25:00,63.32,63.36,63.25,63.25,14500.0,54.5054,54.5399,54.4452,54.4452,14500.0
2011-03-01 14:30:00,63.25,63.3,63.23,63.23,14900.0,54.4452,54.4882,54.428,54.428,14900.0
2011-03-01 14:35:00,63.22,63.25,63.18,63.23,15600.0,54.4194,54.4452,54.3849,54.428,15600.0
2011-03-01 14:40:00,63.25,63.27,63.23,63.26,24600.0,54.4452,54.4624,54.428,54.4538,24600.0
2011-03-01 14:45:00,63.26,63.29,63.23,63.27,32600.0,54.4538,54.4796,54.428,54.4624,32600.0
2011-03-01 14:50:00,63.27,63.35,63.26,63.35,32700.0,54.4624,54.5313,54.4538,54.5313,32700.0
2011-03-01 14:55:00,63.34,63.34,63.24,63.24,29300.0,54.5226,54.5226,54.4366,54.4366,29300.0
2011-03-01 15:00:00,63.25,63.32,63.25,63.25,26600.0,54.4452,54.5054,54.4452,54.4452,26600.0
2011-03-01 15:05:00,63.24,63.25,63.16,63.17,22200.0,54.4366,54.4452,54.3677,54.3763,22200.0
2011-03-01 15:10:00,63.17,63.23,63.16,63.2,219000.0,54.3763,54.428,54.3677,54.4021,219000.0
2011-03-01 15:15:00,63.21,63.34,63.2,63.34,5400.0,54.4107,54.5226,54.4021,54.5226,5400.0
2011-03-01 15:20:00,63.34,63.37,63.32,63.34,8500.0,54.5226,54.5485,54.5054,54.5226,8500.0
2011-03-01 15:25:00,63.32,63.34,63.29,63.31,2800.0,54.5054,54.5226,54.4796,54.4968,2800.0
2011-03-01 15:30:00,63.29,63.38,63.29,63.38,17500.0,54.4796,54.5571,54.4796,54.5571,17500.0
2011-03-01 15:35:00,63.38,63.38,63.29,63.32,21300.0,54.5571,54.5571,54.4796,54.5054,21300.0
2011-03-01 15:40:00,63.31,63.38,63.31,63.34,9900.0,54.4968,54.5571,54.4968,54.5226,9900.0
2011-03-01 15:45:00,63.36,63.36,63.22,63.26,8300.0,54.5399,54.5399,54.4194,54.4538,8300.0
2011-03-01 15:50:00,63.27,63.29,63.21,63.25,7500.0,54.4624,54.4796,54.4107,54.4452,7500.0
2011-03-01 15:55:00,63.26,63.28,63.21,63.21,6500.0,54.4538,54.471,54.4107,54.4107,6500.0
2011-03-02 09:30:00,63.15,63.24,63.1,63.15,22000.0,54.3591,54.4366,54.3161,54.3591,22000.0
2011-03-02 09:35:00,63.13,63.23,63.13,63.23,1500.0,54.3419,54.428,54.3419,54.428,1500.0
2011-03-02 09:40:00,63.25,63.33,63.24,63.26,3200.0,54.4452,54.514,54.4366,54.4538,3200.0
2011-03-02 09:45:00,63.25,63.25,63.22,63.22,1300.0,54.4452,54.4452,54.4194,54.4194,1300.0
2011-03-02 09:50:00,63.3,63.3,63.3,63.3,100.0,54.4882,54.4882,54.4882,54.4882,100.0
2011-03-02 09:55:00,63.35,63.35,63.32,63.34,1100.0,54.5313,54.5313,54.5054,54.5226,1100.0
2011-03-02 10:00:00,63.4,63.42,63.37,63.38,800.0,54.5743,54.5915,54.5485,54.5571,800.0
2011-03-02 10:05:00,63.46,63.46,63.36,63.36,6400.0,54.6259,54.6259,54.5399,54.5399,6400.0
2011-03-02 10:10:00,63.37,63.37,63.32,63.32,5800.0,54.5485,54.5485,54.5054,54.5054,5800.0
2011-03-02 10:15:00,63.32,63.43,63.32,63.4,10700.0,54.5054,54.6001,54.5054,54.5743,10700.0
2011-03-02 10:20:00,63.4,63.4,63.36,63.37,600.0,54.5743,54.5743,54.5399,54.5485,600.0
2011-03-02 10:25:00,63.36,63.39,63.36,63.39,1500.0,54.5399,54.5657,54.5399,54.5657,1500.0
2011-03-02 10:30:00,63.39,63.42,63.39,63.42,400.0,54.5657,54.5915,54.5657,54.5915,400.0
2011-03-02 10:35:00,63.5,63.55,63.5,63.55,2300.0,54.6604,54.7034,54.6604,54.7034,2300.0
2011-03-02 10:40:00,63.58,63.59,63.53,63.54,1500.0,54.7292,54.7378,54.6862,54.6948,1500.0
2011-03-02 10:45:00,63.56,63.63,63.56,63.58,9900.0,54.712,54.7723,54.712,54.7292,9900.0
2011-03-02 10:50:00,63.61,63.63,63.59,63.61,7800.0,54.7551,54.7723,54.7378,54.7551,7800.0
2011-03-02 10:55:00,63.62,63.65,63.58,63.6,7000.0,54.7637,54.7895,54.7292,54.7465,7000.0
2011-03-02 11:00:00,63.6,63.7,63.6,63.7,2900.0,54.7465,54.8325,54.7465,54.8325,2900.0
2011-03-02 11:05:00,63.67,63.67,63.64,63.64,3700.0,54.8067,54.8067,54.7809,54.7809,3700.0
2011-03-02 11:10:00,63.64,63.64,63.57,63.6,7900.0,54.7809,54.7809,54.7206,54.7465,7900.0
2011-03-02 11:15:00,63.59,63.59,63.53,63.53,9000.0,54.7378,54.7378,54.6862,54.6862,9000.0
2011-03-02 11:20:00,63.54,63.57,63.52,63.56,13900.0,54.6948,54.7206,54.6776,54.712,13900.0
2011-03-02 11:25:00,63.55,63.56,63.46,63.46,2300.0,54.7034,54.712,54.6259,54.6259,2300.0
2011-03-02 11:30:00,63.43,63.48,63.42,63.43,13800.0,54.6001,54.6432,54.5915,54.6001,13800.0
2011-03-02 11:35:00,63.45,63.5,63.41,63.41,15100.0,54.6173,54.6604,54.5829,54.5829,15100.0
2011-03-02 11:40:00,63.44,63.48,63.38,63.38,6900.0,54.6087,54.6432,54.5571,54.5571,6900.0
2011-03-02 11:45:00,63.37,63.37,63.27,63.27,5300.0,54.5485,54.5485,54.4624,54.4624,5300.0
2011-03-02 11:50:00,63.29,63.34,63.29,63.33,4200.0,54.4796,54.5226,54.4796,54.514,4200.0
2011-03-02 11:55:00,63.3,63.3,63.19,63.21,4900.0,54.4882,54.4882,54.3935,54.4107,4900.0
2011-03-02 12:00:00,63.17,63.19,63.11,63.19,6200.0,54.3763,54.3935,54.3247,54.3935,6200.0
2011-03-02 12:05:00,63.23,63.26,63.2,63.26,7600.0,54.428,54.4538,54.4021,54.4538,7600.0
2011-03-02 12:10:00,63.26,63.31,63.22,63.24,14200.0,54.4538,54.4968,54.4194,54.4366,14200.0
2011-03-02 12:15:00,63.24,63.25,63.21,63.22,11800.0,54.4366,54.4452,54.4107,54.4194,11800.0
2011-03-02 12:20:00,63.27,63.34,63.27,63.33,7900.0,54.4624,54.5226,54.4624,54.514,7900.0
2011-03-02 12:25:00,63.33,63.38,63.33,63.36,6200.0,54.514,54.5571,54.514,54.5399,6200.0
2011-03-02 12:30:00,63.35,63.42,63.35,63.38,7300.0,54.5313,54.5915,54.5313,54.5571,7300.0
2011-03-02 12:35:00,63.38,63.47,63.38,63.47,9300.0,54.5571,54.6346,54.5571,54.6346,9300.0
2011-03-02 12:40:00,63.48,63.48,63.45,63.46,4000.0,54.6432,54.6432,54.6173,54.6259,4000.0
2011-03-02 12:45:00,63.45,63.49,63.44,63.47,6700.0,54.6173,54.6518,54.6087,54.6346,6700.0
2011-03-02 12:50:00,63.48,63.49,63.44,63.44,12300.0,54.6432,54.6518,54.6087,54.6087,12300.0
2011-03-02 12:55:00,63.43,63.45,63.42,63.42,11300.0,54.6001,54.6173,54.5915,54.5915,11300.0
2011-03-02 13:00:00,63.43,63.51,63.42,63.48,13000.0,54.6001,54.669,54.5915,54.6432,13000.0
2011-03-02 13:05:00,63.49,63.54,63.43,63.43,13100.0,54.6518,54.6948,54.6001,54.6001,13100.0
2011-03-02 13:10:00,63.44,63.44,63.36,63.41,11400.0,54.6087,54.6087,54.5399,54.5829,11400.0
2011-03-02 13:15:00,63.41,63.44,63.38,63.38,15600.0,54.5829,54.6087,54.5571,54.5571,15600.0
2011-03-02 13:20:00,63.41,63.47,63.4,63.47,15700.0,54.5829,54.6346,54.5743,54.6346,15700.0
2011-03-02 13:25:00,63.44,63.47,63.42,63.42,5700.0,54.6087,54.6346,54.5915,54.5915,5700.0
2011-03-02 13:30:00,63.43,63.46,63.43,63.44,6400.0,54.6001,54.6259,54.6001,54.6087,6400.0
2011-03-02 13:35:00,63.41,63.42,63.37,63.41,3700.0,54.5829,54.5915,54.5485,54.5829,3700.0
2011-03-02 13:40:00,63.39,63.39,63.3,63.31,9600.0,54.5657,54.5657,54.4882,54.4968,9600.0
2011-03-02 13:45:00,63.3,63.32,63.29,63.31,5700.0,54.4882,54.5054,54.4796,54.4968,5700.0
2011-03-02 13:50:00,63.38,63.4,63.34,63.34,1800.0,54.5571,54.5743,54.5226,54.5226,1800.0
2011-03-02 13:55:00,63.33,63.35,63.3,63.35,1800.0,54.514,54.5313,54.4882,54.5313,1800.0
2011-03-02 14:00:00,63.34,63.37,63.25,63.25,6100.0,54.5226,54.5485,54.4452,54.4452,6100.0
2011-03-02 14:05:00,63.27,63.4,63.27,63.39,5300.0,54.4624,54.5743,54.4624,54.5657,5300.0
2011-03-02 14:10:00,63.38,63.47,63.38,63.44,16900.0,54.5571,54.6346,54.5571,54.6087,16900.0
2011-03-02 14:15:00,63.44,63.5,63.4,63.4,16500.0,54.6087,54.6604,54.5743,54.5743,16500.0
2011-03-02 14:20:00,63.42,63.47,63.38,63.4,21700.0,54.5915,54.6346,54.5571,54.5743,21700.0
2011-03-02 14:25:00,63.4,63.43,63.36,63.37,2000.0,54.5743,54.6001,54.5399,54.5485,2000.0
2011-03-02 14:30:00,63.36,63.41,63.36,63.41,12600.0,54.5399,54.5829,54.5399,54.5829,12600.0
2011-03-02 14:35:00,63.41,63.53,63.4,63.47,18000.0,54.5829,54.6862,54.5743,54.6346,18000.0
2011-03-02 14:40:00,63.48,63.53,63.47,63.53,11100.0,54.6432,54.6862,54.6346,54.6862,11100.0
2011-03-02 14:45:00,63.55,63.59,63.54,63.54,22500.0,54.7034,54.7378,54.6948,54.6948,22500.0
2011-03-02 14:50:00,63.54,63.58,63.53,63.57,4900.0,54.6948,54.7292,54.6862,54.7206,4900.0
2011-03-02 14:55:00,63.52,63.55,63.51,63.54,6000.0,54.6776,54.7034,54.669,54.6948,6000.0
2011-03-02 15:00:00,63.54,63.61,63.54,63.61,12200.0,54.6948,54.7551,54.6948,54.7551,12200.0
2011-03-02 15:05:00,63.62,63.65,63.59,63.64,6000.0,54.7637,54.7895,54.7378,54.7809,6000.0
2011-03-02 15:10:00,63.63,63.63,63.58,63.58,18200.0,54.7723,54.7723,54.7292,54.7292,18200.0
2011-03-02 15:15:00,63.58,63.58,63.55,63.55,3800.0,54.7292,54.7292,54.7034,54.7034,3800.0
2011-03-02 15:20:00,63.57,63.59,63.53,63.54,22600.0,54.7206,54.7378,54.6862,54.6948,22600.0
2011-03-02 15:25:00,63.54,63.57,63.51,63.51,7700.0,54.6948,54.7206,54.669,54.669,7700.0
2011-03-02 15:30:00,63.52,63.52,63.48,63.51,6300.0,54.6776,54.6776,54.6432,54.669,6300.0
2011-03-02 15:35:00,63.49,63.5,63.46,63.49,4100.0,54.6518,54.6604,54.6259,54.6518,4100.0
2011-03-02 15:40:00,63.5,63.5,63.45,63.48,362600.0,54.6604,54.6604,54.6173,54.6432,362600.0
2011-03-02 15:45:00,63.48,63.5,63.44,63.46,73400.0,54.6432,54.6604,54.6087,54.6259,73400.0
2011-03-02 15:50:00,63.46,63.46,63.38,63.38,10900.0,54.6259,54.6259,54.5571,54.5571,10900.0
2011-03-02 15:55:00,63.39,63.41,63.33,63.4,21700.0,54.5657,54.5829,54.514,54.5743,21700.0
2011-03-03 09:30:00,63.92,64.19,63.92,64.14,53000.0,55.0219,55.2543,55.0219,55.2113,53000.0
2011-03-03 09:35:00,64.16,64.16,64.07,64.07,3900.0,55.2285,55.2285,55.151,55.151,3900.0
2011-03-03 09:40:00,64.08,64.2,64.08,64.2,4100.0,55.1596,55.2629,55.1596,55.2629,4100.0
2011-03-03 09:45:00,64.2,64.26,64.2,64.23,1200.0,55.2629,55.3146,55.2629,55.2888,1200.0
2011-03-03 09:50:00,64.22,64.22,64.2,64.22,600.0,55.2801,55.2801,55.2629,55.2801,600.0
2011-03-03 09:55:00,64.18,64.22,64.17,64.22,1000.0,55.2457,55.2801,55.2371,55.2801,1000.0
2011-03-03 10:00:00,64.22,64.26,64.17,64.19,2600.0,55.2801,55.3146,55.2371,55.2543,2600.0
2011-03-03 10:05:00,64.14,64.15,64.13,64.15,400.0,55.2113,55.2199,55.2027,55.2199,400.0
2011-03-03 10:10:00,64.2,64.23,64.2,64.23,1700.0,55.2629,55.2888,55.2629,55.2888,1700.0
2011-03-03 10:15:00,64.23,64.24,64.18,64.18,8400.0,55.2888,55.2974,55.2457,55.2457,8400.0
2011-03-03 10:20:00,64.18,64.18,64.13,64.16,4600.0,55.2457,55.2457,55.2027,55.2285,4600.0
2011-03-03 10:25:00,64.16,64.19,64.13,64.13,3200.0,55.2285,55.2543,55.2027,55.2027,3200.0
2011-03-03 10:30:00,64.12,64.14,64.1,64.12,4600.0,55.1941,55.2113,55.1769,55.1941,4600.0
2011-03-03 10:35:00,64.13,64.17,64.13,64.15,1200.0,55.2027,55.2371,55.2027,55.2199,1200.0
2011-03-03 10:40:00,64.16,64.26,64.16,64.23,3000.0,55.2285,55.3146,55.2285,55.2888,3000.0
2011-03-03 10:45:00,64.23,64.35,64.23,64.29,1600.0,55.2888,55.392,55.2888,55.3404,1600.0
2011-03-03 10:50:00,64.29,64.3,64.27,64.28,1800.0,55.3404,55.349,55.3232,55.3318,1800.0
2011-03-03 10:55:00,64.28,64.32,64.26,64.3,3800.0,55.3318,55.3662,55.3146,55.349,3800.0
2011-03-03 11:00:00,64.34,64.35,64.32,64.33,700.0,55.3834,55.392,55.3662,55.3748,700.0
2011-03-03 11:05:00,64.35,64.38,64.29,64.36,14200.0,55.392,55.4179,55.3404,55.4007,14200.0
2011-03-03 11:10:00,64.38,64.38,64.31,64.31,500.0,55.4179,55.4179,55.3576,55.3576,500.0
2011-03-03 11:15:00,64.33,64.36,64.33,64.36,5000.0,55.3748,55.4007,55.3748,55.4007,5000.0
2011-03-03 11:20:00,64.35,64.36,64.34,64.36,1500.0,55.392,55.4007,55.3834,55.4007,1500.0
2011-03-03 11:25:00,64.36,64.37,64.35,64.36,1400.0,55.4007,55.4093,55.392,55.4007,1400.0
2011-03-03 11:30:00,64.35,64.38,64.34,64.35,1400.0,55.392,55.4179,55.3834,55.392,1400.0
2011-03-03 11:35:00,64.33,64.34,64.3,64.33,2300.0,55.3748,55.3834,55.349,55.3748,2300.0
2011-03-03 11:40:00,64.33,64.37,64.33,64.35,800.0,55.3748,55.4093,55.3748,55.392,800.0
2011-03-03 11:45:00,64.37,64.39,64.37,64.39,1600.0,55.4093,55.4265,55.4093,55.4265,1600.0
2011-03-03 11:50:00,64.38,64.44,64.38,64.42,7900.0,55.4179,55.4695,55.4179,55.4523,7900.0
2011-03-03 11:55:00,64.44,64.48,64.42,64.46,5000.0,55.4695,55.504,55.4523,55.4867,5000.0
2011-03-03 12:00:00,64.46,64.46,64.42,64.42,4500.0,55.4867,55.4867,55.4523,55.4523,4500.0
2011-03-03 12:05:00,64.42,64.44,64.41,64.43,1600.0,55.4523,55.4695,55.4437,55.4609,1600.0
2011-03-03 12:10:00,64.43,64.43,64.42,64.42,2000.0,55.4609,55.4609,55.4523,55.4523,2000.0
2011-03-03 12:15:00,64.42,64.44,64.41,64.41,2500.0,55.4523,55.4695,55.4437,55.4437,2500.0
2011-03-03 12:20:00,64.42,64.45,64.42,64.45,1400.0,55.4523,55.4781,55.4523,55.4781,1400.0
2011-03-03 12:25:00,64.45,64.47,64.43,64.44,4400.0,55.4781,55.4953,55.4609,55.4695,4400.0
2011-03-03 12:30:00,64.45,64.45,64.44,64.44,3300.0,55.4781,55.4781,55.4695,55.4695,3300.0
2011-03-03 12:35:00,64.43,64.46,64.43,64.46,1900.0,55.4609,55.4867,55.4609,55.4867,1900.0
2011-03-03 12:40:00,64.46,64.48,64.45,64.48,5100.0,55.4867,55.504,55.4781,55.504,5100.0
2011-03-03 12:45:00,64.48,64.49,64.45,64.49,4200.0,55.504,55.5126,55.4781,55.5126,4200.0
2011-03-03 12:50:00,64.49,64.5,64.48,64.5,1900.0,55.5126,55.5212,55.504,55.5212,1900.0
2011-03-03 12:55:00,64.5,64.5,64.46,64.47,4600.0,55.5212,55.5212,55.4867,55.4953,4600.0
2011-03-03 13:00:00,64.48,64.49,64.46,64.46,1800.0,55.504,55.5126,55.4867,55.4867,1800.0
2011-03-03 13:05:00,64.47,64.47,64.46,64.47,1100.0,55.4953,55.4953,55.4867,55.4953,1100.0
2011-03-03 13:10:00,64.48,64.49,64.47,64.48,3000.0,55.504,55.5126,55.4953,55.504,3000.0
2011-03-03 13:15:00,64.47,64.48,64.46,64.48,1200.0,55.4953,55.504,55.4867,55.504,1200.0
2011-03-03 13:20:00,64.47,64.49,64.46,64.47,12400.0,55.4953,55.5126,55.4867,55.4953,12400.0
2011-03-03 13:25:00,64.47,64.51,64.44,64.44,5200.0,55.4953,55.5298,55.4695,55.4695,5200.0
2011-03-03 13:30:00,64.44,64.45,64.42,64.45,8500.0,55.4695,55.4781,55.4523,55.4781,8500.0
2011-03-03 13:35:00,64.45,64.45,64.42,64.44,1700.0,55.4781,55.4781,55.4523,55.4695,1700.0
2011-03-03 13:40:00,64.44,64.46,64.43,64.43,4800.0,55.4695,55.4867,55.4609,55.4609,4800.0
2011-03-03 13:45:00,64.44,64.48,64.44,64.48,6700.0,55.4695,55.504,55.4695,55.504,6700.0
2011-03-03 13:50:00,64.47,64.47,64.44,64.47,17200.0,55.4953,55.4953,55.4695,55.4953,17200.0
2011-03-03 13:55:00,64.46,64.46,64.42,64.44,6600.0,55.4867,55.4867,55.4523,55.4695,6600.0
2011-03-03 14:00:00,64.44,64.5,64.44,64.5,1900.0,55.4695,55.5212,55.4695,55.5212,1900.0
2011-03-03 14:05:00,64.5,64.5,64.48,64.48,1600.0,55.5212,55.5212,55.504,55.504,1600.0
2011-03-03 14:10:00,64.48,64.57,64.48,64.54,3900.0,55.504,55.5814,55.504,55.5556,3900.0
2011-03-03 14:15:00,64.56,64.57,64.55,64.55,9900.0,55.5728,55.5814,55.5642,55.5642,9900.0
2011-03-03 14:20:00,64.54,64.55,64.51,64.51,2500.0,55.5556,55.5642,55.5298,55.5298,2500.0
2011-03-03 14:25:00,64.52,64.52,64.5,64.5,2100.0,55.5384,55.5384,55.5212,55.5212,2100.0
2011-03-03 14:30:00,64.51,64.53,64.51,64.52,4500.0,55.5298,55.547,55.5298,55.5384,4500.0
2011-03-03 14:35:00,64.53,64.57,64.53,64.55,4100.0,55.547,55.5814,55.547,55.5642,4100.0
2011-03-03 14:40:00,64.54,64.57,64.54,64.56,4800.0,55.5556,55.5814,55.5556,55.5728,4800.0
2011-03-03 14:45:00,64.56,64.56,64.54,64.54,1800.0,55.5728,55.5728,55.5556,55.5556,1800.0
2011-03-03 14:50:00,64.54,64.58,64.54,64.56,5400.0,55.5556,55.59,55.5556,55.5728,5400.0
2011-03-03 14:55:00,64.56,64.61,64.56,64.61,4500.0,55.5728,55.6159,55.5728,55.6159,4500.0
2011-03-03 15:00:00,64.61,64.61,64.58,64.59,1400.0,55.6159,55.6159,55.59,55.5986,1400.0
2011-03-03 15:05:00,64.6,64.63,64.59,64.59,10200.0,55.6072,55.6331,55.5986,55.5986,10200.0
2011-03-03 15:10:00,64.6,64.6,64.58,64.58,16600.0,55.6072,55.6072,55.59,55.59,16600.0
2011-03-03 15:15:00,64.58,64.6,64.57,64.58,7100.0,55.59,55.6072,55.5814,55.59,7100.0
2011-03-03 15:20:00,64.59,64.59,64.57,64.58,3200.0,55.5986,55.5986,55.5814,55.59,3200.0
2011-03-03 15:25:00,64.57,64.59,64.57,64.58,2200.0,55.5814,55.5986,55.5814,55.59,2200.0
2011-03-03 15:30:00,64.58,64.58,64.54,64.54,3200.0,55.59,55.59,55.5556,55.5556,3200.0
2011-03-03 15:35:00,64.54,64.55,64.52,64.55,16500.0,55.5556,55.5642,55.5384,55.5642,16500.0
2011-03-03 15:40:00,64.55,64.59,64.54,64.58,20700.0,55.5642,55.5986,55.5556,55.59,20700.0
2011-03-03 15:45:00,64.59,64.59,64.56,64.58,9700.0,55.5986,55.5986,55.5728,55.59,9700.0
2011-03-03 15:50:00,64.56,64.61,64.56,64.59,29600.0,55.5728,55.6159,55.5728,55.5986,29600.0
2011-03-03 15:55:00,64.58,64.58,64.52,64.56,3900.0,55.59,55.59,55.5384,55.5728,3900.0
2011-03-04 09:30:00,64.55,64.57,64.51,64.51,21800.0,55.5642,55.5814,55.5298,55.5298,21800.0
2011-03-04 09:35:00,64.5,64.51,64.41,64.51,5600.0,55.5212,55.5298,55.4437,55.5298,5600.0
2011-03-04 09:40:00,64.49,64.51,64.39,64.39,3100.0,55.5126,55.5298,55.4265,55.4265,3100.0
2011-03-04 09:45:00,64.35,64.44,64.35,64.43,7100.0,55.392,55.4695,55.392,55.4609,7100.0
2011-03-04 09:50:00,64.39,64.39,64.34,64.38,700.0,55.4265,55.4265,55.3834,55.4179,700.0
2011-03-04 09:55:00,64.41,64.45,64.36,64.43,17000.0,55.4437,55.4781,55.4007,55.4609,17000.0
2011-03-04 10:00:00,64.44,64.46,64.4,64.4,2800.0,55.4695,55.4867,55.4351,55.4351,2800.0
2011-03-04 10:05:00,64.39,64.39,64.25,64.27,1700.0,55.4265,55.4265,55.306,55.3232,1700.0
2011-03-04 10:10:00,64.24,64.24,64.14,64.15,3400.0,55.2974,55.2974,55.2113,55.2199,3400.0
2011-03-04 10:15:00,64.16,64.22,64.14,64.16,4300.0,55.2285,55.2801,55.2113,55.2285,4300.0
2011-03-04 10:20:00,64.12,64.15,64.11,64.15,2700.0,55.1941,55.2199,55.1855,55.2199,2700.0
2011-03-04 10:25:00,64.13,64.15,64.04,64.15,1800.0,55.2027,55.2199,55.1252,55.2199,1800.0
2011-03-04 10:30:00,64.15,64.21,64.15,64.21,3300.0,55.2199,55.2715,55.2199,55.2715,3300.0
2011-03-04 10:35:00,64.22,64.22,64.19,64.19,700.0,55.2801,55.2801,55.2543,55.2543,700.0
2011-03-04 10:40:00,64.24,64.24,64.2,64.21,1700.0,55.2974,55.2974,55.2629,55.2715,1700.0
2011-03-04 10:45:00,64.22,64.26,64.19,64.22,5700.0,55.2801,55.3146,55.2543,55.2801,5700.0
2011-03-04 10:50:00,64.22,64.27,64.22,64.25,1100.0,55.2801,55.3232,55.2801,55.306,1100.0
2011-03-04 10:55:00,64.28,64.32,64.28,64.31,1800.0,55.3318,55.3662,55.3318,55.3576,1800.0
2011-03-04 11:00:00,64.31,64.31,64.3,64.31,1400.0,55.3576,55.3576,55.349,55.3576,1400.0
2011-03-04 11:05:00,64.3,64.3,64.2,64.22,2900.0,55.349,55.349,55.2629,55.2801,2900.0
2011-03-04 11:10:00,64.2,64.2,64.17,64.2,4800.0,55.2629,55.2629,55.2371,55.2629,4800.0
2011-03-04 11:15:00,64.2,64.24,64.18,64.21,4400.0,55.2629,55.2974,55.2457,55.2715,4400.0
2011-03-04 11:20:00,64.22,64.24,64.19,64.2,9500.0,55.2801,55.2974,55.2543,55.2629,9500.0
2011-03-04 11:25:00,64.21,64.22,64.19,64.19,1300.0,55.2715,55.2801,55.2543,55.2543,1300.0
2011-03-04 11:30:00,64.2,64.32,64.14,64.3,7300.0,55.2629,55.3662,55.2113,55.349,7300.0
2011-03-04 11:35:00,64.29,64.32,64.27,64.31,6300.0,55.3404,55.3662,55.3232,55.3576,6300.0
2011-03-04 11:40:00,64.33,64.33,64.29,64.29,3800.0,55.3748,55.3748,55.3404,55.3404,3800.0
2011-03-04 11:45:00,64.29,64.3,64.25,64.26,1600.0,55.3404,55.349,55.306,55.3146,1600.0
2011-03-04 11:50:00,64.26,64.27,64.24,64.25,2200.0,55.3146,55.3232,55.2974,55.306,2200.0
2011-03-04 11:55:00,64.24,64.24,64.1,64.11,2400.0,55.2974,55.2974,55.1769,55.1855,2400.0
2011-03-04 12:00:00,64.11,64.12,64.07,64.08,4000.0,55.1855,55.1941,55.151,55.1596,4000.0
2011-03-04 12:05:00,64.07,64.08,64.04,64.06,2900.0,55.151,55.1596,55.1252,55.1424,2900.0
2011-03-04 12:10:00,64.05,64.05,63.91,63.91,4000.0,55.1338,55.1338,55.0133,55.0133,4000.0
2011-03-04 12:15:00,63.91,63.94,63.9,63.9,5200.0,55.0133,55.0391,55.0047,55.0047,5200.0
2011-03-04 12:20:00,63.9,63.91,63.8,63.84,1800.0,55.0047,55.0133,54.9186,54.953,1800.0
2011-03-04 12:25:00,63.8,63.85,63.8,63.85,600.0,54.9186,54.9617,54.9186,54.9617,600.0
2011-03-04 12:30:00,63.86,63.86,63.77,63.81,3400.0,54.9703,54.9703,54.8928,54.9272,3400.0
2011-03-04 12:35:00,63.82,63.87,63.81,63.87,2400.0,54.9358,54.9789,54.9272,54.9789,2400.0
2011-03-04 12:40:00,63.87,63.88,63.85,63.88,1600.0,54.9789,54.9875,54.9617,54.9875,1600.0
2011-03-04 12:45:00,63.88,63.91,63.88,63.91,800.0,54.9875,55.0133,54.9875,55.0133,800.0
2011-03-04 12:50:00,63.9,63.9,63.85,63.86,15700.0,55.0047,55.0047,54.9617,54.9703,15700.0
2011-03-04 12:55:00,63.86,63.87,63.83,63.85,6500.0,54.9703,54.9789,54.9444,54.9617,6500.0
2011-03-04 13:00:00,63.85,63.91,63.85,63.85,2400.0,54.9617,55.0133,54.9617,54.9617,2400.0
2011-03-04 13:05:00,63.86,63.92,63.86,63.89,3500.0,54.9703,55.0219,54.9703,54.9961,3500.0
2011-03-04 13:10:00,63.9,63.93,63.81,63.82,4300.0,55.0047,55.0305,54.9272,54.9358,4300.0
2011-03-04 13:15:00,63.82,63.84,63.8,63.82,2800.0,54.9358,54.953,54.9186,54.9358,2800.0
2011-03-04 13:20:00,63.83,63.87,63.83,63.87,2000.0,54.9444,54.9789,54.9444,54.9789,2000.0
2011-03-04 13:25:00,63.86,63.86,63.81,63.85,1800.0,54.9703,54.9703,54.9272,54.9617,1800.0
2011-03-04 13:30:00,63.87,63.91,63.86,63.91,17700.0,54.9789,55.0133,54.9703,55.0133,17700.0
2011-03-04 13:35:00,63.9,63.96,63.9,63.96,5400.0,55.0047,55.0563,55.0047,55.0563,5400.0
2011-03-04 13:40:00,63.95,63.95,63.88,63.88,3300.0,55.0477,55.0477,54.9875,54.9875,3300.0
2011-03-04 13:45:00,63.88,63.88,63.83,63.84,5200.0,54.9875,54.9875,54.9444,54.953,5200.0
2011-03-04 13:50:00,63.84,63.89,63.8,63.8,2700.0,54.953,54.9961,54.9186,54.9186,2700.0
2011-03-04 13:55:00,63.78,63.87,63.78,63.85,2400.0,54.9014,54.9789,54.9014,54.9617,2400.0
2011-03-04 14:00:00,63.84,63.85,63.8,63.8,1700.0,54.953,54.9617,54.9186,54.9186,1700.0
2011-03-04 14:05:00,63.8,63.82,63.77,63.78,2900.0,54.9186,54.9358,54.8928,54.9014,2900.0
2011-03-04 14:10:00,63.76,63.83,63.76,63.83,8700.0,54.8842,54.9444,54.8842,54.9444,8700.0
2011-03-04 14:15:00,63.81,63.81,63.76,63.81,1700.0,54.9272,54.9272,54.8842,54.9272,1700.0
2011-03-04 14:20:00,63.8,63.86,63.8,63.84,3000.0,54.9186,54.9703,54.9186,54.953,3000.0
2011-03-04 14:25:00,63.84,63.88,63.83,63.84,10500.0,54.953,54.9875,54.9444,54.953,10500.0
2011-03-04 14:30:00,63.86,63.88,63.84,63.88,6100.0,54.9703,54.9875,54.953,54.9875,6100.0
2011-03-04 14:35:00,63.86,63.86,63.82,63.86,5600.0,54.9703,54.9703,54.9358,54.9703,5600.0
2011-03-04 14:40:00,63.87,63.89,63.85,63.89,1400.0,54.9789,54.9961,54.9617,54.9961,1400.0
2011-03-04 14:45:00,63.89,63.89,63.86,63.87,2600.0,54.9961,54.9961,54.9703,54.9789,2600.0
2011-03-04 14:50:00,63.87,63.88,63.86,63.86,2900.0,54.9789,54.9875,54.9703,54.9703,2900.0
2011-03-04 14:55:00,63.88,63.94,63.87,63.94,1500.0,54.9875,55.0391,54.9789,55.0391,1500.0
2011-03-04 15:00:00,63.95,64.03,63.95,64.02,7400.0,55.0477,55.1166,55.0477,55.108,7400.0
2011-03-04 15:05:00,64.01,64.02,63.96,63.96,3500.0,55.0994,55.108,55.0563,55.0563,3500.0
2011-03-04 15:10:00,63.96,64.0,63.95,63.95,19500.0,55.0563,55.0908,55.0477,55.0477,19500.0
2011-03-04 15:15:00,63.91,63.93,63.88,63.93,3600.0,55.0133,55.0305,54.9875,55.0305,3600.0
2011-03-04 15:20:00,63.92,63.92,63.81,63.84,8700.0,55.0219,55.0219,54.9272,54.953,8700.0
2011-03-04 15:25:00,63.82,63.83,63.79,63.83,1600.0,54.9358,54.9444,54.91,54.9444,1600.0
2011-03-04 15:30:00,63.8,63.81,63.72,63.79,27200.0,54.9186,54.9272,54.8497,54.91,27200.0
2011-03-04 15:35:00,63.81,63.85,63.81,63.85,1900.0,54.9272,54.9617,54.9272,54.9617,1900.0
2011-03-04 15:40:00,63.87,63.94,63.86,63.93,23200.0,54.9789,55.0391,54.9703,55.0305,23200.0
2011-03-04 15:45:00,63.93,64.07,63.93,64.04,8700.0,55.0305,55.151,55.0305,55.1252,8700.0
2011-03-04 15:50:00,64.04,64.17,64.03,64.14,10200.0,55.1252,55.2371,55.1166,55.2113,10200.0
2011-03-04 15:55:00,64.14,64.18,64.12,64.15,5100.0,55.2113,55.2457,55.1941,55.2199,5100.0
2011-03-07 09:30:00,64.43,64.43,64.32,64.4,7900.0,55.4609,55.4609,55.3662,55.4351,7900.0
2011-03-07 09:35:00,64.36,64.45,64.36,64.45,1300.0,55.4007,55.4781,55.4007,55.4781,1300.0
2011-03-07 09:40:00,64.5,64.5,64.43,64.47,3200.0,55.5212,55.5212,55.4609,55.4953,3200.0
2011-03-07 09:45:00,64.44,64.44,64.38,64.38,1400.0,55.4695,55.4695,55.4179,55.4179,1400.0
2011-03-07 09:50:00,64.41,64.41,64.28,64.28,2000.0,55.4437,55.4437,55.3318,55.3318,2000.0
2011-03-07 09:55:00,64.31,64.4,64.31,64.38,17100.0,55.3576,55.4351,55.3576,55.4179,17100.0
2011-03-07 10:00:00,64.38,64.42,64.31,64.33,6800.0,55.4179,55.4523,55.3576,55.3748,6800.0
2011-03-07 10:05:00,64.34,64.34,64.23,64.26,4500.0,55.3834,55.3834,55.2888,55.3146,4500.0
2011-03-07 10:10:00,64.27,64.28,64.16,64.16,5000.0,55.3232,55.3318,55.2285,55.2285,5000.0
2011-03-07 10:15:00,64.2,64.2,64.18,64.2,2100.0,55.2629,55.2629,55.2457,55.2629,2100.0
2011-03-07 10:20:00,64.17,64.21,64.14,64.2,2100.0,55.2371,55.2715,55.2113,55.2629,2100.0
2011-03-07 10:25:00,64.24,64.24,64.18,64.24,1600.0,55.2974,55.2974,55.2457,55.2974,1600.0
2011-03-07 10:30:00,64.25,64.25,64.15,64.19,3300.0,55.306,55.306,55.2199,55.2543,3300.0
2011-03-07 10:35:00,64.15,64.17,64.04,64.05,5900.0,55.2199,55.2371,55.1252,55.1338,5900.0
2011-03-07 10:40:00,63.99,63.99,63.89,63.89,1400.0,55.0822,55.0822,54.9961,54.9961,1400.0
2011-03-07 10:45:00,63.83,63.84,63.81,63.82,1700.0,54.9444,54.953,54.9272,54.9358,1700.0
2011-03-07 10:50:00,63.86,63.88,63.83,63.84,900.0,54.9703,54.9875,54.9444,54.953,900.0
2011-03-07 10:55:00,63.8,63.85,63.8,63.83,1300.0,54.9186,54.9617,54.9186,54.9444,1300.0
2011-03-07 11:00:00,63.78,63.78,63.7,63.71,2300.0,54.9014,54.9014,54.8325,54.8411,2300.0
2011-03-07 11:05:00,63.72,63.72,63.6,63.66,3500.0,54.8497,54.8497,54.7465,54.7981,3500.0
2011-03-07 11:10:00,63.59,63.59,63.59,63.59,1200.0,54.7378,54.7378,54.7378,54.7378,1200.0
2011-03-07 11:15:00,63.61,63.71,63.61,63.71,1900.0,54.7551,54.8411,54.7551,54.8411,1900.0
2011-03-07 11:20:00,63.67,63.69,63.66,63.69,3400.0,54.8067,54.8239,54.7981,54.8239,3400.0
2011-03-07 11:25:00,63.63,63.63,63.59,63.59,1200.0,54.7723,54.7723,54.7378,54.7378,1200.0
2011-03-07 11:30:00,63.6,63.6,63.59,63.59,1800.0,54.7465,54.7465,54.7378,54.7378,1800.0
2011-03-07 11:35:00,63.53,63.56,63.46,63.53,35900.0,54.6862,54.712,54.6259,54.6862,35900.0
2011-03-07 11:40:00,63.56,63.56,63.47,63.47,500.0,54.712,54.712,54.6346,54.6346,500.0
2011-03-07 11:45:00,63.46,63.48,63.38,63.38,1800.0,54.6259,54.6432,54.5571,54.5571,1800.0
2011-03-07 11:50:00,63.38,63.39,63.34,63.35,3700.0,54.5571,54.5657,54.5226,54.5313,3700.0
2011-03-07 11:55:00,63.36,63.38,63.32,63.38,1300.0,54.5399,54.5571,54.5054,54.5571,1300.0
2011-03-07 12:00:00,63.37,63.41,63.37,63.38,6200.0,54.5485,54.5829,54.5485,54.5571,6200.0
2011-03-07 12:05:00,63.37,63.48,63.34,63.48,3200.0,54.5485,54.6432,54.5226,54.6432,3200.0
2011-03-07 12:10:00,63.45,63.54,63.45,63.52,32500.0,54.6173,54.6948,54.6173,54.6776,32500.0
2011-03-07 12:15:00,63.49,63.5,63.46,63.46,500.0,54.6518,54.6604,54.6259,54.6259,500.0
2011-03-07 12:20:00,63.44,63.46,63.43,63.43,9800.0,54.6087,54.6259,54.6001,54.6001,9800.0
2011-03-07 12:25:00,63.39,63.45,63.37,63.38,3600.0,54.5657,54.6173,54.5485,54.5571,3600.0
2011-03-07 12:30:00,63.37,63.43,63.36,63.43,900.0,54.5485,54.6001,54.5399,54.6001,900.0
2011-03-07 12:35:00,63.39,63.42,63.38,63.41,2900.0,54.5657,54.5915,54.5571,54.5829,2900.0
2011-03-07 12:40:00,63.42,63.42,63.38,63.39,3400.0,54.5915,54.5915,54.5571,54.5657,3400.0
2011-03-07 12:45:00,63.36,63.36,63.34,63.34,1000.0,54.5399,54.5399,54.5226,54.5226,1000.0
2011-03-07 12:50:00,63.32,63.32,63.26,63.26,5000.0,54.5054,54.5054,54.4538,54.4538,5000.0
2011-03-07 12:55:00,63.3,63.3,63.21,63.22,4500.0,54.4882,54.4882,54.4107,54.4194,4500.0
2011-03-07 13:00:00,63.22,63.23,63.18,63.19,1800.0,54.4194,54.428,54.3849,54.3935,1800.0
2011-03-07 13:05:00,63.15,63.2,63.15,63.15,1400.0,54.3591,54.4021,54.3591,54.3591,1400.0
2011-03-07 13:10:00,63.14,63.18,63.1,63.18,2300.0,54.3505,54.3849,54.3161,54.3849,2300.0
2011-03-07 13:15:00,63.18,63.25,63.17,63.25,2500.0,54.3849,54.4452,54.3763,54.4452,2500.0
2011-03-07 13:20:00,63.25,63.25,63.22,63.22,300.0,54.4452,54.4452,54.4194,54.4194,300.0
2011-03-07 13:25:00,63.2,63.25,63.2,63.21,1200.0,54.4021,54.4452,54.4021,54.4107,1200.0
2011-03-07 13:30:00,63.2,63.21,63.19,63.21,9300.0,54.4021,54.4107,54.3935,54.4107,9300.0
2011-03-07 13:35:00,63.23,63.27,63.23,63.27,500.0,54.428,54.4624,54.428,54.4624,500.0
2011-03-07 13:40:00,63.28,63.28,63.26,63.26,1000.0,54.471,54.471,54.4538,54.4538,1000.0
2011-03-07 13:45:00,63.23,63.31,63.23,63.31,3200.0,54.428,54.4968,54.428,54.4968,3200.0
2011-03-07 13:50:00,63.27,63.27,63.21,63.22,1800.0,54.4624,54.4624,54.4107,54.4194,1800.0
2011-03-07 13:55:00,63.25,63.28,63.25,63.25,1800.0,54.4452,54.471,54.4452,54.4452,1800.0
2011-03-07 14:00:00,63.26,63.3,63.26,63.29,2300.0,54.4538,54.4882,54.4538,54.4796,2300.0
2011-03-07 14:05:00,63.31,63.32,63.25,63.26,8700.0,54.4968,54.5054,54.4452,54.4538,8700.0
2011-03-07 14:10:00,63.26,63.27,63.19,63.19,10800.0,54.4538,54.4624,54.3935,54.3935,10800.0
2011-03-07 14:15:00,63.2,63.38,63.18,63.37,16000.0,54.4021,54.5571,54.3849,54.5485,16000.0
2011-03-07 14:20:00,63.36,63.41,63.31,63.32,3800.0,54.5399,54.5829,54.4968,54.5054,3800.0
2011-03-07 14:25:00,63.32,63.37,63.3,63.34,2500.0,54.5054,54.5485,54.4882,54.5226,2500.0
2011-03-07 14:30:00,63.32,63.35,63.32,63.34,2900.0,54.5054,54.5313,54.5054,54.5226,2900.0
2011-03-07 14:35:00,63.33,63.35,63.32,63.32,500.0,54.514,54.5313,54.5054,54.5054,500.0
2011-03-07 14:40:00,63.32,63.32,63.29,63.31,1400.0,54.5054,54.5054,54.4796,54.4968,1400.0
2011-03-07 14:45:00,63.32,63.39,63.31,63.34,3300.0,54.5054,54.5657,54.4968,54.5226,3300.0
2011-03-07 14:50:00,63.36,63.38,63.34,63.38,4200.0,54.5399,54.5571,54.5226,54.5571,4200.0
2011-03-07 14:55:00,63.37,63.4,63.34,63.39,2000.0,54.5485,54.5743,54.5226,54.5657,2000.0
2011-03-07 15:00:00,63.37,63.37,63.32,63.35,19100.0,54.5485,54.5485,54.5054,54.5313,19100.0
2011-03-07 15:05:00,63.4,63.41,63.36,63.41,1200.0,54.5743,54.5829,54.5399,54.5829,1200.0
2011-03-07 15:10:00,63.46,63.52,63.46,63.5,1500.0,54.6259,54.6776,54.6259,54.6604,1500.0
2011-03-07 15:15:00,63.47,63.5,63.47,63.5,700.0,54.6346,54.6604,54.6346,54.6604,700.0
2011-03-07 15:20:00,63.49,63.49,63.44,63.49,4900.0,54.6518,54.6518,54.6087,54.6518,4900.0
2011-03-07 15:25:00,63.47,63.6,63.47,63.56,6100.0,54.6346,54.7465,54.6346,54.712,6100.0
2011-03-07 15:30:00,63.56,63.61,63.51,63.61,9400.0,54.712,54.7551,54.669,54.7551,9400.0
2011-03-07 15:35:00,63.62,63.67,63.62,63.63,5400.0,54.7637,54.8067,54.7637,54.7723,5400.0
2011-03-07 15:40:00,63.63,63.64,63.58,63.58,6100.0,54.7723,54.7809,54.7292,54.7292,6100.0
2011-03-07 15:45:00,63.62,63.65,63.58,63.58,6600.0,54.7637,54.7895,54.7292,54.7292,6600.0
2011-03-07 15:50:00,63.56,63.56,63.5,63.5,7600.0,54.712,54.712,54.6604,54.6604,7600.0
2011-03-07 15:55:00,63.52,63.54,63.45,63.46,10800.0,54.6776,54.6948,54.6173,54.6259,10800.0
2011-03-08 09:30:00,63.61,63.61,63.49,63.54,13600.0,54.7551,54.7551,54.6518,54.6948,13600.0
2011-03-08 09:35:00,63.42,63.43,63.36,63.36,1800.0,54.5915,54.6001,54.5399,54.5399,1800.0
2011-03-08 09:40:00,63.35,63.39,63.32,63.33,1500.0,54.5313,54.5657,54.5054,54.514,1500.0
2011-03-08 09:45:00,63.31,63.31,63.2,63.25,3900.0,54.4968,54.4968,54.4021,54.4452,3900.0
2011-03-08 09:50:00,63.29,63.38,63.29,63.38,1800.0,54.4796,54.5571,54.4796,54.5571,1800.0
2011-03-08 09:55:00,63.36,63.47,63.36,63.47,3600.0,54.5399,54.6346,54.5399,54.6346,3600.0
2011-03-08 10:00:00,63.52,63.65,63.52,63.64,1700.0,54.6776,54.7895,54.6776,54.7809,1700.0
2011-03-08 10:05:00,63.57,63.57,63.57,63.57,1500.0,54.7206,54.7206,54.7206,54.7206,1500.0
2011-03-08 10:10:00,63.59,63.7,63.59,63.69,2300.0,54.7378,54.8325,54.7378,54.8239,2300.0
2011-03-08 10:15:00,63.73,63.79,63.73,63.77,3200.0,54.8584,54.91,54.8584,54.8928,3200.0
2011-03-08 10:20:00,63.81,63.81,63.72,63.72,300.0,54.9272,54.9272,54.8497,54.8497,300.0
2011-03-08 10:25:00,63.71,63.73,63.71,63.73,3000.0,54.8411,54.8584,54.8411,54.8584,3000.0
2011-03-08 10:30:00,63.75,63.78,63.74,63.78,1000.0,54.8756,54.9014,54.867,54.9014,1000.0
2011-03-08 10:35:00,63.83,63.84,63.78,63.78,3200.0,54.9444,54.953,54.9014,54.9014,3200.0
2011-03-08 10:40:00,63.78,63.78,63.67,63.67,26500.0,54.9014,54.9014,54.8067,54.8067,26500.0
2011-03-08 10:45:00,63.69,63.76,63.68,63.75,2300.0,54.8239,54.8842,54.8153,54.8756,2300.0
2011-03-08 10:50:00,63.72,63.81,63.72,63.8,1700.0,54.8497,54.9272,54.8497,54.9186,1700.0
2011-03-08 10:55:00,63.77,63.77,63.77,63.77,200.0,54.8928,54.8928,54.8928,54.8928,200.0
2011-03-08 11:00:00,63.75,63.75,63.73,63.73,400.0,54.8756,54.8756,54.8584,54.8584,400.0
2011-03-08 11:05:00,63.72,63.77,63.71,63.77,2100.0,54.8497,54.8928,54.8411,54.8928,2100.0
2011-03-08 11:10:00,63.76,63.77,63.7,63.76,2800.0,54.8842,54.8928,54.8325,54.8842,2800.0
2011-03-08 11:15:00,63.76,63.79,63.76,63.79,3200.0,54.8842,54.91,54.8842,54.91,3200.0
2011-03-08 11:20:00,63.82,63.92,63.82,63.91,3100.0,54.9358,55.0219,54.9358,55.0133,3100.0
2011-03-08 11:25:00,63.9,63.94,63.87,63.94,12000.0,55.0047,55.0391,54.9789,55.0391,12000.0
2011-03-08 11:30:00,63.94,63.97,63.94,63.96,3100.0,55.0391,55.0649,55.0391,55.0563,3100.0
2011-03-08 11:35:00,63.95,63.95,63.92,63.92,1500.0,55.0477,55.0477,55.0219,55.0219,1500.0
2011-03-08 11:40:00,63.92,63.95,63.92,63.95,1000.0,55.0219,55.0477,55.0219,55.0477,1000.0
2011-03-08 11:45:00,63.97,64.0,63.97,63.97,2500.0,55.0649,55.0908,55.0649,55.0649,2500.0
2011-03-08 11:50:00,63.97,64.01,63.97,64.01,1000.0,55.0649,55.0994,55.0649,55.0994,1000.0
2011-03-08 11:55:00,64.06,64.08,64.06,64.08,300.0,55.1424,55.1596,55.1424,55.1596,300.0
2011-03-08 12:00:00,64.08,64.12,64.08,64.1,1400.0,55.1596,55.1941,55.1596,55.1769,1400.0
2011-03-08 12:05:00,64.11,64.11,64.06,64.08,3600.0,55.1855,55.1855,55.1424,55.1596,3600.0
2011-03-08 12:10:00,64.07,64.09,64.04,64.04,4800.0,55.151,55.1682,55.1252,55.1252,4800.0
2011-03-08 12:15:00,64.04,64.04,64.02,64.03,3300.0,55.1252,55.1252,55.108,55.1166,3300.0
2011-03-08 12:20:00,64.04,64.05,64.03,64.03,2100.0,55.1252,55.1338,55.1166,55.1166,2100.0
2011-03-08 12:25:00,64.07,64.07,64.03,64.05,2200.0,55.151,55.151,55.1166,55.1338,2200.0
2011-03-08 12:30:00,64.03,64.04,64.03,64.04,1000.0,55.1166,55.1252,55.1166,55.1252,1000.0
2011-03-08 12:35:00,64.03,64.04,64.01,64.01,2300.0,55.1166,55.1252,55.0994,55.0994,2300.0
2011-03-08 12:40:00,64.01,64.04,64.0,64.0,2200.0,55.0994,55.1252,55.0908,55.0908,2200.0
2011-03-08 12:45:00,64.01,64.02,63.97,63.97,800.0,55.0994,55.108,55.0649,55.0649,800.0
2011-03-08 12:50:00,63.97,64.0,63.97,64.0,200.0,55.0649,55.0908,55.0649,55.0908,200.0
2011-03-08 12:55:00,63.97,63.98,63.97,63.98,200.0,55.0649,55.0736,55.0649,55.0736,200.0
2011-03-08 13:00:00,63.98,64.02,63.98,64.0,1500.0,55.0736,55.108,55.0736,55.0908,1500.0
2011-03-08 13:05:00,64.0,64.01,63.99,64.0,2500.0,55.0908,55.0994,55.0822,55.0908,2500.0
2011-03-08 13:10:00,64.0,64.01,63.99,64.01,3300.0,55.0908,55.0994,55.0822,55.0994,3300.0
2011-03-08 13:15:00,63.99,64.01,63.97,63.99,14500.0,55.0822,55.0994,55.0649,55.0822,14500.0
2011-03-08 13:20:00,63.98,63.99,63.97,63.99,6700.0,55.0736,55.0822,55.0649,55.0822,6700.0
2011-03-08 13:25:00,63.99,64.02,63.99,64.0,20900.0,55.0822,55.108,55.0822,55.0908,20900.0
2011-03-08 13:30:00,64.0,64.02,63.98,64.02,3500.0,55.0908,55.108,55.0736,55.108,3500.0
2011-03-08 13:35:00,64.02,64.04,64.02,64.03,2600.0,55.108,55.1252,55.108,55.1166,2600.0
2011-03-08 13:40:00,64.04,64.05,64.02,64.02,9000.0,55.1252,55.1338,55.108,55.108,9000.0
2011-03-08 13:45:00,64.0,64.01,63.99,64.0,2800.0,55.0908,55.0994,55.0822,55.0908,2800.0
2011-03-08 13:50:00,64.04,64.04,64.02,64.02,2000.0,55.1252,55.1252,55.108,55.108,2000.0
2011-03-08 13:55:00,64.01,64.03,64.01,64.03,1600.0,55.0994,55.1166,55.0994,55.1166,1600.0
2011-03-08 14:00:00,64.02,64.03,63.95,63.95,3100.0,55.108,55.1166,55.0477,55.0477,3100.0
2011-03-08 14:05:00,63.94,63.94,63.89,63.92,3700.0,55.0391,55.0391,54.9961,55.0219,3700.0
2011-03-08 14:10:00,63.85,63.85,63.83,63.83,500.0,54.9617,54.9617,54.9444,54.9444,500.0
2011-03-08 14:15:00,63.84,63.9,63.84,63.9,3100.0,54.953,55.0047,54.953,55.0047,3100.0
2011-03-08 14:20:00,63.92,63.92,63.89,63.91,1200.0,55.0219,55.0219,54.9961,55.0133,1200.0
2011-03-08 14:25:00,63.88,63.91,63.88,63.9,2600.0,54.9875,55.0133,54.9875,55.0047,2600.0
2011-03-08 14:30:00,63.9,63.9,63.81,63.81,3000.0,55.0047,55.0047,54.9272,54.9272,3000.0
2011-03-08 14:35:00,63.81,63.89,63.81,63.89,9600.0,54.9272,54.9961,54.9272,54.9961,9600.0
2011-03-08 14:40:00,63.91,63.98,63.91,63.98,5800.0,55.0133,55.0736,55.0133,55.0736,5800.0
2011-03-08 14:45:00,63.99,64.03,63.97,64.03,2600.0,55.0822,55.1166,55.0649,55.1166,2600.0
2011-03-08 14:50:00,64.01,64.02,64.0,64.02,2100.0,55.0994,55.108,55.0908,55.108,2100.0
2011-03-08 14:55:00,64.03,64.05,64.01,64.02,1900.0,55.1166,55.1338,55.0994,55.108,1900.0
2011-03-08 15:00:00,64.03,64.03,63.96,63.96,3100.0,55.1166,55.1166,55.0563,55.0563,3100.0
2011-03-08 15:05:00,63.96,64.03,63.96,64.03,1900.0,55.0563,55.1166,55.0563,55.1166,1900.0
2011-03-08 15:10:00,64.04,64.05,64.01,64.03,9200.0,55.1252,55.1338,55.0994,55.1166,9200.0
2011-03-08 15:15:00,64.07,64.1,64.07,64.09,4600.0,55.151,55.1769,55.151,55.1682,4600.0
2011-03-08 15:20:00,64.07,64.09,64.05,64.07,10600.0,55.151,55.1682,55.1338,55.151,10600.0
2011-03-08 15:25:00,64.08,64.08,64.0,64.06,7600.0,55.1596,55.1596,55.0908,55.1424,7600.0
2011-03-08 15:30:00,64.05,64.05,64.0,64.05,1000.0,55.1338,55.1338,55.0908,55.1338,1000.0
2011-03-08 15:35:00,64.06,64.07,64.05,64.07,4300.0,55.1424,55.151,55.1338,55.151,4300.0
2011-03-08 15:40:00,64.07,64.09,64.06,64.09,10200.0,55.151,55.1682,55.1424,55.1682,10200.0
2011-03-08 15:45:00,64.07,64.07,64.01,64.03,4600.0,55.151,55.151,55.0994,55.1166,4600.0
2011-03-08 15:50:00,64.03,64.03,63.96,63.99,10200.0,55.1166,55.1166,55.0563,55.0822,10200.0
2011-03-08 15:55:00,63.98,63.98,63.93,63.93,9700.0,55.0736,55.0736,55.0305,55.0305,9700.0
2011-03-09 09:30:00,63.87,63.87,63.76,63.82,13200.0,54.9789,54.9789,54.8842,54.9358,13200.0
2011-03-09 09:35:00,63.76,63.76,63.53,63.53,3200.0,54.8842,54.8842,54.6862,54.6862,3200.0
2011-03-09 09:40:00,63.54,63.57,63.46,63.54,4000.0,54.6948,54.7206,54.6259,54.6948,4000.0
2011-03-09 09:45:00,63.53,63.68,63.51,63.62,2500.0,54.6862,54.8153,54.669,54.7637,2500.0
2011-03-09 09:50:00,63.61,63.72,63.61,63.7,3000.0,54.7551,54.8497,54.7551,54.8325,3000.0
2011-03-09 09:55:00,63.64,63.67,63.63,63.63,700.0,54.7809,54.8067,54.7723,54.7723,700.0
2011-03-09 10:00:00,63.63,63.65,63.58,63.58,500.0,54.7723,54.7895,54.7292,54.7292,500.0
2011-03-09 10:05:00,63.61,63.71,63.6,63.67,6700.0,54.7551,54.8411,54.7465,54.8067,6700.0
2011-03-09 10:10:00,63.7,63.7,63.67,63.68,2000.0,54.8325,54.8325,54.8067,54.8153,2000.0
2011-03-09 10:15:00,63.67,63.77,63.65,63.77,2400.0,54.8067,54.8928,54.7895,54.8928,2400.0
2011-03-09 10:20:00,63.81,63.91,63.81,63.91,700.0,54.9272,55.0133,54.9272,55.0133,700.0
2011-03-09 10:25:00,63.92,63.93,63.9,63.92,600.0,55.0219,55.0305,55.0047,55.0219,600.0
2011-03-09 10:30:00,63.86,63.86,63.86,63.86,100.0,54.9703,54.9703,54.9703,54.9703,100.0
2011-03-09 10:35:00,63.92,63.92,63.82,63.84,1900.0,55.0219,55.0219,54.9358,54.953,1900.0
2011-03-09 10:40:00,63.79,63.83,63.79,63.8,400.0,54.91,54.9444,54.91,54.9186,400.0
2011-03-09 10:45:00,63.76,63.76,63.73,63.73,800.0,54.8842,54.8842,54.8584,54.8584,800.0
2011-03-09 10:50:00,63.76,63.76,63.56,63.56,2800.0,54.8842,54.8842,54.712,54.712,2800.0
2011-03-09 10:55:00,63.56,63.58,63.49,63.54,3900.0,54.712,54.7292,54.6518,54.6948,3900.0
2011-03-09 11:00:00,63.51,63.57,63.48,63.55,2200.0,54.669,54.7206,54.6432,54.7034,2200.0
2011-03-09 11:05:00,63.56,63.6,63.55,63.58,8100.0,54.712,54.7465,54.7034,54.7292,8100.0
2011-03-09 11:10:00,63.58,63.64,63.58,63.59,2400.0,54.7292,54.7809,54.7292,54.7378,2400.0
2011-03-09 11:15:00,63.61,63.66,63.61,63.61,700.0,54.7551,54.7981,54.7551,54.7551,700.0
2011-03-09 11:20:00,63.66,63.68,63.62,63.63,1400.0,54.7981,54.8153,54.7637,54.7723,1400.0
2011-03-09 11:25:00,63.63,63.68,63.62,63.62,2600.0,54.7723,54.8153,54.7637,54.7637,2600.0
2011-03-09 11:30:00,63.63,63.63,63.51,63.59,2100.0,54.7723,54.7723,54.669,54.7378,2100.0
2011-03-09 11:35:00,63.58,63.63,63.58,63.63,400.0,54.7292,54.7723,54.7292,54.7723,400.0
2011-03-09 11:40:00,63.7,63.71,63.68,63.68,2800.0,54.8325,54.8411,54.8153,54.8153,2800.0
2011-03-09 11:45:00,63.74,63.75,63.71,63.71,1500.0,54.867,54.8756,54.8411,54.8411,1500.0
2011-03-09 11:50:00,63.7,63.75,63.68,63.75,2600.0,54.8325,54.8756,54.8153,54.8756,2600.0
2011-03-09 11:55:00,63.74,63.84,63.74,63.82,1600.0,54.867,54.953,54.867,54.9358,1600.0
2011-03-09 12:00:00,63.82,63.98,63.81,63.89,10100.0,54.9358,55.0736,54.9272,54.9961,10100.0
2011-03-09 12:05:00,63.9,63.91,63.88,63.89,3800.0,55.0047,55.0133,54.9875,54.9961,3800.0
2011-03-09 12:10:00,63.89,63.89,63.85,63.87,2500.0,54.9961,54.9961,54.9617,54.9789,2500.0
2011-03-09 12:15:00,63.87,63.89,63.87,63.87,2200.0,54.9789,54.9961,54.9789,54.9789,2200.0
2011-03-09 12:20:00,63.89,63.9,63.87,63.87,5200.0,54.9961,55.0047,54.9789,54.9789,5200.0
2011-03-09 12:25:00,63.84,63.84,63.74,63.76,5200.0,54.953,54.953,54.867,54.8842,5200.0
2011-03-09 12:30:00,63.76,63.77,63.75,63.75,1700.0,54.8842,54.8928,54.8756,54.8756,1700.0
2011-03-09 12:35:00,63.76,63.82,63.75,63.81,4500.0,54.8842,54.9358,54.8756,54.9272,4500.0
2011-03-09 12:40:00,63.81,63.82,63.72,63.72,2100.0,54.9272,54.9358,54.8497,54.8497,2100.0
2011-03-09 12:45:00,63.78,63.86,63.77,63.84,1700.0,54.9014,54.9703,54.8928,54.953,1700.0
2011-03-09 12:50:00,63.89,63.91,63.8,63.84,3200.0,54.9961,55.0133,54.9186,54.953,3200.0
2011-03-09 12:55:00,63.84,63.84,63.78,63.79,2100.0,54.953,54.953,54.9014,54.91,2100.0
2011-03-09 13:00:00,63.81,63.82,63.74,63.74,6300.0,54.9272,54.9358,54.867,54.867,6300.0
2011-03-09 13:05:00,63.71,63.72,63.7,63.72,2500.0,54.8411,54.8497,54.8325,54.8497,2500.0
2011-03-09 13:10:00,63.75,63.75,63.75,63.75,200.0,54.8756,54.8756,54.8756,54.8756,200.0
2011-03-09 13:15:00,63.73,63.8,63.73,63.8,8400.0,54.8584,54.9186,54.8584,54.9186,8400.0
2011-03-09 13:20:00,63.78,63.8,63.77,63.77,9200.0,54.9014,54.9186,54.8928,54.8928,9200.0
2011-03-09 13:25:00,63.78,63.84,63.78,63.82,12100.0,54.9014,54.953,54.9014,54.9358,12100.0
2011-03-09 13:30:00,63.8,63.81,63.78,63.78,3000.0,54.9186,54.9272,54.9014,54.9014,3000.0
2011-03-09 13:35:00,63.8,63.81,63.77,63.77,11900.0,54.9186,54.9272,54.8928,54.8928,11900.0
2011-03-09 13:40:00,63.72,63.75,63.69,63.69,4000.0,54.8497,54.8756,54.8239,54.8239,4000.0
2011-03-09 13:45:00,63.69,63.73,63.69,63.72,2800.0,54.8239,54.8584,54.8239,54.8497,2800.0
2011-03-09 13:50:00,63.71,63.71,63.65,63.65,3300.0,54.8411,54.8411,54.7895,54.7895,3300.0
2011-03-09 13:55:00,63.67,63.73,63.67,63.71,2900.0,54.8067,54.8584,54.8067,54.8411,2900.0
2011-03-09 14:00:00,63.7,63.8,63.7,63.79,4700.0,54.8325,54.9186,54.8325,54.91,4700.0
2011-03-09 14:05:00,63.75,63.77,63.73,63.75,1900.0,54.8756,54.8928,54.8584,54.8756,1900.0
2011-03-09 14:10:00,63.77,63.81,63.74,63.81,2200.0,54.8928,54.9272,54.867,54.9272,2200.0
2011-03-09 14:15:00,63.8,63.86,63.79,63.86,3300.0,54.9186,54.9703,54.91,54.9703,3300.0
2011-03-09 14:20:00,63.81,63.82,63.77,63.78,1600.0,54.9272,54.9358,54.8928,54.9014,1600.0
2011-03-09 14:25:00,63.8,63.8,63.77,63.77,1300.0,54.9186,54.9186,54.8928,54.8928,1300.0
2011-03-09 14:30:00,63.76,63.76,63.71,63.71,1100.0,54.8842,54.8842,54.8411,54.8411,1100.0
2011-03-09 14:35:00,63.7,63.7,63.63,63.66,1600.0,54.8325,54.8325,54.7723,54.7981,1600.0
2011-03-09 14:40:00,63.67,63.72,63.66,63.72,2200.0,54.8067,54.8497,54.7981,54.8497,2200.0
2011-03-09 14:45:00,63.73,63.73,63.7,63.7,900.0,54.8584,54.8584,54.8325,54.8325,900.0
2011-03-09 14:50:00,63.73,63.81,63.73,63.81,700.0,54.8584,54.9272,54.8584,54.9272,700.0
2011-03-09 14:55:00,63.8,63.82,63.79,63.81,1500.0,54.9186,54.9358,54.91,54.9272,1500.0
2011-03-09 15:00:00,63.79,63.79,63.77,63.79,14600.0,54.91,54.91,54.8928,54.91,14600.0
2011-03-09 15:05:00,63.84,63.84,63.78,63.81,2900.0,54.953,54.953,54.9014,54.9272,2900.0
2011-03-09 15:10:00,63.84,63.86,63.78,63.79,7800.0,54.953,54.9703,54.9014,54.91,7800.0
2011-03-09 15:15:00,63.79,63.82,63.79,63.81,1700.0,54.91,54.9358,54.91,54.9272,1700.0
2011-03-09 15:20:00,63.8,63.81,63.78,63.8,2300.0,54.9186,54.9272,54.9014,54.9186,2300.0
2011-03-09 15:25:00,63.79,63.79,63.75,63.78,10800.0,54.91,54.91,54.8756,54.9014,10800.0
2011-03-09 15:30:00,63.77,63.79,63.73,63.73,5300.0,54.8928,54.91,54.8584,54.8584,5300.0
2011-03-09 15:35:00,63.72,63.73,63.67,63.69,4600.0,54.8497,54.8584,54.8067,54.8239,4600.0
2011-03-09 15:40:00,63.72,63.75,63.67,63.69,3200.0,54.8497,54.8756,54.8067,54.8239,3200.0
2011-03-09 15:45:00,63.71,63.77,63.67,63.75,10700.0,54.8411,54.8928,54.8067,54.8756,10700.0
2011-03-09 15:50:00,63.77,63.8,63.73,63.77,2700.0,54.8928,54.9186,54.8584,54.8928,2700.0
2011-03-09 15:55:00,63.75,63.78,63.74,63.75,10600.0,54.8756,54.9014,54.867,54.8756,10600.0
2011-03-10 09:30:00,63.15,63.15,62.77,62.88,22100.0,54.3591,54.3591,54.032,54.1267,22100.0
2011-03-10 09:35:00,62.75,62.75,62.72,62.75,1000.0,54.0148,54.0148,53.989,54.0148,1000.0
2011-03-10 09:40:00,62.79,62.79,62.62,62.72,3500.0,54.0492,54.0492,53.9029,53.989,3500.0
2011-03-10 09:45:00,62.74,62.87,62.71,62.85,2400.0,54.0062,54.1181,53.9803,54.1009,2400.0
2011-03-10 09:50:00,62.86,62.87,62.82,62.83,1700.0,54.1095,54.1181,54.075,54.0836,1700.0
2011-03-10 09:55:00,62.82,62.83,62.77,62.8,1500.0,54.075,54.0836,54.032,54.0578,1500.0
2011-03-10 10:00:00,62.78,62.78,62.72,62.72,4700.0,54.0406,54.0406,53.989,53.989,4700.0
2011-03-10 10:05:00,62.74,62.74,62.56,62.62,8700.0,54.0062,54.0062,53.8512,53.9029,8700.0
2011-03-10 10:10:00,62.61,62.71,62.59,62.7,4400.0,53.8943,53.9803,53.8771,53.9717,4400.0
2011-03-10 10:15:00,62.7,62.73,62.69,62.72,2700.0,53.9717,53.9976,53.9631,53.989,2700.0
2011-03-10 10:20:00,62.73,62.82,62.73,62.81,4600.0,53.9976,54.075,53.9976,54.0664,4600.0
2011-03-10 10:25:00,62.82,62.82,62.72,62.73,4000.0,54.075,54.075,53.989,53.9976,4000.0
2011-03-10 10:30:00,62.72,62.74,62.63,62.67,3800.0,53.989,54.0062,53.9115,53.9459,3800.0
2011-03-10 10:35:00,62.66,62.66,62.6,62.62,5300.0,53.9373,53.9373,53.8857,53.9029,5300.0
2011-03-10 10:40:00,62.65,62.8,62.65,62.78,4300.0,53.9287,54.0578,53.9287,54.0406,4300.0
2011-03-10 10:45:00,62.78,62.78,62.73,62.75,2400.0,54.0406,54.0406,53.9976,54.0148,2400.0
2011-03-10 10:50:00,62.73,62.83,62.73,62.83,4800.0,53.9976,54.0836,53.9976,54.0836,4800.0
2011-03-10 10:55:00,62.82,62.86,62.82,62.84,1700.0,54.075,54.1095,54.075,54.0923,1700.0
2011-03-10 11:00:00,62.85,62.86,62.83,62.84,8900.0,54.1009,54.1095,54.0836,54.0923,8900.0
2011-03-10 11:05:00,62.84,62.85,62.82,62.83,7600.0,54.0923,54.1009,54.075,54.0836,7600.0
2011-03-10 11:10:00,62.81,62.81,62.77,62.8,1200.0,54.0664,54.0664,54.032,54.0578,1200.0
2011-03-10 11:15:00,62.81,62.87,62.8,62.86,2700.0,54.0664,54.1181,54.0578,54.1095,2700.0
2011-03-10 11:20:00,62.9,62.9,62.87,62.88,6000.0,54.1439,54.1439,54.1181,54.1267,6000.0
2011-03-10 11:25:00,62.86,62.91,62.86,62.87,5700.0,54.1095,54.1525,54.1095,54.1181,5700.0
2011-03-10 11:30:00,62.85,62.89,62.84,62.89,2600.0,54.1009,54.1353,54.0923,54.1353,2600.0
2011-03-10 11:35:00,62.9,62.97,62.89,62.96,3200.0,54.1439,54.2042,54.1353,54.1955,3200.0
2011-03-10 11:40:00,62.96,62.96,62.92,62.93,2600.0,54.1955,54.1955,54.1611,54.1697,2600.0
2011-03-10 11:45:00,62.94,62.95,62.92,62.93,3800.0,54.1783,54.1869,54.1611,54.1697,3800.0
2011-03-10 11:50:00,62.93,62.93,62.9,62.93,1500.0,54.1697,54.1697,54.1439,54.1697,1500.0
2011-03-10 11:55:00,62.97,63.02,62.97,63.02,2400.0,54.2042,54.2472,54.2042,54.2472,2400.0
2011-03-10 12:00:00,63.01,63.05,62.97,62.98,3600.0,54.2386,54.273,54.2042,54.2128,3600.0
2011-03-10 12:05:00,62.99,62.99,62.91,62.91,900.0,54.2214,54.2214,54.1525,54.1525,900.0
2011-03-10 12:10:00,62.93,62.95,62.91,62.93,1900.0,54.1697,54.1869,54.1525,54.1697,1900.0
2011-03-10 12:15:00,62.96,62.96,62.92,62.92,6100.0,54.1955,54.1955,54.1611,54.1611,6100.0
2011-03-10 12:20:00,62.9,62.99,62.9,62.98,3200.0,54.1439,54.2214,54.1439,54.2128,3200.0
2011-03-10 12:25:00,62.97,62.97,62.85,62.88,3600.0,54.2042,54.2042,54.1009,54.1267,3600.0
2011-03-10 12:30:00,62.89,62.9,62.83,62.83,7400.0,54.1353,54.1439,54.0836,54.0836,7400.0
2011-03-10 12:35:00,62.85,62.93,62.85,62.93,2900.0,54.1009,54.1697,54.1009,54.1697,2900.0
2011-03-10 12:40:00,62.9,62.94,62.87,62.92,2100.0,54.1439,54.1783,54.1181,54.1611,2100.0
2011-03-10 12:45:00,62.93,62.95,62.89,62.9,5700.0,54.1697,54.1869,54.1353,54.1439,5700.0
2011-03-10 12:50:00,62.9,63.03,62.9,63.03,2400.0,54.1439,54.2558,54.1439,54.2558,2400.0
2011-03-10 12:55:00,63.06,63.07,63.01,63.07,1400.0,54.2816,54.2902,54.2386,54.2902,1400.0
2011-03-10 13:00:00,63.08,63.14,63.05,63.06,5200.0,54.2988,54.3505,54.273,54.2816,5200.0
2011-03-10 13:05:00,63.07,63.09,63.05,63.07,2300.0,54.2902,54.3075,54.273,54.2902,2300.0
2011-03-10 13:10:00,63.06,63.15,63.06,63.15,1900.0,54.2816,54.3591,54.2816,54.3591,1900.0
2011-03-10 13:15:00,63.17,63.18,63.13,63.16,4800.0,54.3763,54.3849,54.3419,54.3677,4800.0
2011-03-10 13:20:00,63.14,63.14,63.04,63.04,1200.0,54.3505,54.3505,54.2644,54.2644,1200.0
2011-03-10 13:25:00,63.0,63.0,62.9,62.91,9700.0,54.23,54.23,54.1439,54.1525,9700.0
2011-03-10 13:30:00,62.87,62.87,62.71,62.71,4400.0,54.1181,54.1181,53.9803,53.9803,4400.0
2011-03-10 13:35:00,62.69,62.77,62.62,62.62,6500.0,53.9631,54.032,53.9029,53.9029,6500.0
2011-03-10 13:40:00,62.7,62.79,62.7,62.7,1200.0,53.9717,54.0492,53.9717,53.9717,1200.0
2011-03-10 13:45:00,62.72,62.79,62.7,62.79,12400.0,53.989,54.0492,53.9717,54.0492,12400.0
2011-03-10 13:50:00,62.81,62.84,62.75,62.83,1500.0,54.0664,54.0923,54.0148,54.0836,1500.0
2011-03-10 13:55:00,62.75,62.8,62.75,62.8,3300.0,54.0148,54.0578,54.0148,54.0578,3300.0
2011-03-10 14:00:00,62.8,62.89,62.78,62.85,3200.0,54.0578,54.1353,54.0406,54.1009,3200.0
2011-03-10 14:05:00,62.82,62.91,62.8,62.9,2900.0,54.075,54.1525,54.0578,54.1439,2900.0
2011-03-10 14:10:00,62.9,62.91,62.83,62.83,2400.0,54.1439,54.1525,54.0836,54.0836,2400.0
2011-03-10 14:15:00,62.82,62.85,62.82,62.85,8900.0,54.075,54.1009,54.075,54.1009,8900.0
2011-03-10 14:20:00,62.87,62.89,62.83,62.84,1400.0,54.1181,54.1353,54.0836,54.0923,1400.0
2011-03-10 14:25:00,62.83,62.87,62.81,62.81,5400.0,54.0836,54.1181,54.0664,54.0664,5400.0
2011-03-10 14:30:00,62.79,62.86,62.79,62.85,4700.0,54.0492,54.1095,54.0492,54.1009,4700.0
2011-03-10 14:35:00,62.86,62.97,62.86,62.94,3900.0,54.1095,54.2042,54.1095,54.1783,3900.0
2011-03-10 14:40:00,62.97,62.97,62.9,62.9,4300.0,54.2042,54.2042,54.1439,54.1439,4300.0
2011-03-10 14:45:00,62.92,62.92,62.89,62.89,3100.0,54.1611,54.1611,54.1353,54.1353,3100.0
2011-03-10 14:50:00,62.91,62.91,62.84,62.86,6200.0,54.1525,54.1525,54.0923,54.1095,6200.0
2011-03-10 14:55:00,62.87,62.9,62.87,62.87,3600.0,54.1181,54.1439,54.1181,54.1181,3600.0
2011-03-10 15:00:00,62.9,62.9,62.74,62.76,2000.0,54.1439,54.1439,54.0062,54.0234,2000.0
2011-03-10 15:05:00,62.76,62.8,62.76,62.76,3300.0,54.0234,54.0578,54.0234,54.0234,3300.0
2011-03-10 15:10:00,62.74,62.74,62.69,62.69,11800.0,54.0062,54.0062,53.9631,53.9631,11800.0
2011-03-10 15:15:00,62.66,62.7,62.59,62.61,30100.0,53.9373,53.9717,53.8771,53.8943,30100.0
2011-03-10 15:20:00,62.62,62.67,62.6,62.66,10800.0,53.9029,53.9459,53.8857,53.9373,10800.0
2011-03-10 15:25:00,62.67,62.71,62.6,62.63,10000.0,53.9459,53.9803,53.8857,53.9115,10000.0
2011-03-10 15:30:00,62.63,62.64,62.57,62.6,13000.0,53.9115,53.9201,53.8598,53.8857,13000.0
2011-03-10 15:35:00,62.6,62.7,62.57,62.7,11500.0,53.8857,53.9717,53.8598,53.9717,11500.0
2011-03-10 15:40:00,62.71,62.83,62.71,62.8,8400.0,53.9803,54.0836,53.9803,54.0578,8400.0
2011-03-10 15:45:00,62.79,62.79,62.7,62.73,7600.0,54.0492,54.0492,53.9717,53.9976,7600.0
2011-03-10 15:50:00,62.71,62.73,62.68,62.68,9100.0,53.9803,53.9976,53.9545,53.9545,9100.0
2011-03-10 15:55:00,62.67,62.68,62.63,62.65,10000.0,53.9459,53.9545,53.9115,53.9287,10000.0
2011-03-11 09:30:00,62.37,62.65,62.35,62.65,17500.0,53.6877,53.9287,53.6705,53.9287,17500.0
2011-03-11 09:35:00,62.66,62.75,62.65,62.75,2900.0,53.9373,54.0148,53.9287,54.0148,2900.0
2011-03-11 09:40:00,62.81,62.81,62.77,62.78,1700.0,54.0664,54.0664,54.032,54.0406,1700.0
2011-03-11 09:45:00,62.77,62.77,62.68,62.69,1700.0,54.032,54.032,53.9545,53.9631,1700.0
2011-03-11 09:50:00,62.65,62.69,62.6,62.66,8100.0,53.9287,53.9631,53.8857,53.9373,8100.0
2011-03-11 09:55:00,62.59,62.65,62.52,62.64,9600.0,53.8771,53.9287,53.8168,53.9201,9600.0
2011-03-11 10:00:00,62.61,62.63,62.54,62.54,7100.0,53.8943,53.9115,53.834,53.834,7100.0
2011-03-11 10:05:00,62.5,62.5,62.44,62.44,6300.0,53.7996,53.7996,53.7479,53.7479,6300.0
2011-03-11 10:10:00,62.51,62.52,62.45,62.49,2500.0,53.8082,53.8168,53.7565,53.791,2500.0
2011-03-11 10:15:00,62.56,62.67,62.56,62.67,1400.0,53.8512,53.9459,53.8512,53.9459,1400.0
2011-03-11 10:20:00,62.67,62.72,62.61,62.63,6300.0,53.9459,53.989,53.8943,53.9115,6300.0
2011-03-11 10:25:00,62.64,62.69,62.61,62.61,23700.0,53.9201,53.9631,53.8943,53.8943,23700.0
2011-03-11 10:30:00,62.6,62.64,62.54,62.55,14200.0,53.8857,53.9201,53.834,53.8426,14200.0
2011-03-11 10:35:00,62.54,62.6,62.5,62.6,8400.0,53.834,53.8857,53.7996,53.8857,8400.0
2011-03-11 10:40:00,62.59,62.6,62.55,62.56,5200.0,53.8771,53.8857,53.8426,53.8512,5200.0
2011-03-11 10:45:00,62.53,62.62,62.52,62.59,12000.0,53.8254,53.9029,53.8168,53.8771,12000.0
2011-03-11 10:50:00,62.61,62.63,62.53,62.61,6400.0,53.8943,53.9115,53.8254,53.8943,6400.0
2011-03-11 10:55:00,62.61,62.66,62.59,62.66,4000.0,53.8943,53.9373,53.8771,53.9373,4000.0
2011-03-11 11:00:00,62.66,62.68,62.6,62.62,15800.0,53.9373,53.9545,53.8857,53.9029,15800.0
2011-03-11 11:05:00,62.63,62.65,62.58,62.58,9100.0,53.9115,53.9287,53.8684,53.8684,9100.0
2011-03-11 11:10:00,62.6,62.63,62.59,62.6,2800.0,53.8857,53.9115,53.8771,53.8857,2800.0
2011-03-11 11:15:00,62.6,62.61,62.59,62.6,2800.0,53.8857,53.8943,53.8771,53.8857,2800.0
2011-03-11 11:20:00,62.63,62.73,62.63,62.72,7400.0,53.9115,53.9976,53.9115,53.989,7400.0
2011-03-11 11:25:00,62.72,62.73,62.71,62.71,4300.0,53.989,53.9976,53.9803,53.9803,4300.0
2011-03-11 11:30:00,62.71,62.74,62.71,62.71,2400.0,53.9803,54.0062,53.9803,53.9803,2400.0
2011-03-11 11:35:00,62.73,62.82,62.73,62.82,2400.0,53.9976,54.075,53.9976,54.075,2400.0
2011-03-11 11:40:00,62.82,62.91,62.82,62.88,4400.0,54.075,54.1525,54.075,54.1267,4400.0
2011-03-11 11:45:00,62.93,62.97,62.91,62.93,3600.0,54.1697,54.2042,54.1525,54.1697,3600.0
2011-03-11 11:50:00,62.91,62.96,62.89,62.95,2800.0,54.1525,54.1955,54.1353,54.1869,2800.0
2011-03-11 11:55:00,62.97,63.0,62.94,62.95,12600.0,54.2042,54.23,54.1783,54.1869,12600.0
2011-03-11 12:00:00,62.94,63.01,62.94,62.98,6700.0,54.1783,54.2386,54.1783,54.2128,6700.0
2011-03-11 12:05:00,62.98,63.0,62.97,62.99,1200.0,54.2128,54.23,54.2042,54.2214,1200.0
2011-03-11 12:10:00,63.0,63.0,62.91,62.93,2700.0,54.23,54.23,54.1525,54.1697,2700.0
2011-03-11 12:15:00,62.94,63.0,62.94,63.0,5800.0,54.1783,54.23,54.1783,54.23,5800.0
2011-03-11 12:20:00,63.0,63.08,63.0,63.03,4600.0,54.23,54.2988,54.23,54.2558,4600.0
2011-03-11 12:25:00,63.07,63.07,63.02,63.02,2700.0,54.2902,54.2902,54.2472,54.2472,2700.0
2011-03-11 12:30:00,63.03,63.04,63.01,63.01,1800.0,54.2558,54.2644,54.2386,54.2386,1800.0
2011-03-11 12:35:00,63.0,63.02,63.0,63.02,1100.0,54.23,54.2472,54.23,54.2472,1100.0
2011-03-11 12:40:00,62.99,63.02,62.98,63.0,4000.0,54.2214,54.2472,54.2128,54.23,4000.0
2011-03-11 12:45:00,63.0,63.03,62.98,63.0,5500.0,54.23,54.2558,54.2128,54.23,5500.0
2011-03-11 12:50:00,63.0,63.03,63.0,63.03,700.0,54.23,54.2558,54.23,54.2558,700.0
2011-03-11 12:55:00,63.03,63.04,63.02,63.04,1900.0,54.2558,54.2644,54.2472,54.2644,1900.0
2011-03-11 13:00:00,63.02,63.02,63.0,63.0,900.0,54.2472,54.2472,54.23,54.23,900.0
2011-03-11 13:05:00,63.0,63.01,63.0,63.0,800.0,54.23,54.2386,54.23,54.23,800.0
2011-03-11 13:10:00,63.0,63.0,62.87,62.87,6100.0,54.23,54.23,54.1181,54.1181,6100.0
2011-03-11 13:15:00,62.88,62.88,62.84,62.88,4300.0,54.1267,54.1267,54.0923,54.1267,4300.0
2011-03-11 13:20:00,62.88,62.88,62.86,62.86,900.0,54.1267,54.1267,54.1095,54.1095,900.0
2011-03-11 13:25:00,62.93,62.94,62.9,62.9,10400.0,54.1697,54.1783,54.1439,54.1439,10400.0
2011-03-11 13:30:00,62.92,62.92,62.9,62.9,2600.0,54.1611,54.1611,54.1439,54.1439,2600.0
2011-03-11 13:35:00,62.9,62.95,62.89,62.89,2600.0,54.1439,54.1869,54.1353,54.1353,2600.0
2011-03-11 13:40:00,62.88,62.92,62.88,62.92,1600.0,54.1267,54.1611,54.1267,54.1611,1600.0
2011-03-11 13:45:00,62.95,62.98,62.95,62.98,2600.0,54.1869,54.2128,54.1869,54.2128,2600.0
2011-03-11 13:50:00,62.99,62.99,62.95,62.97,800.0,54.2214,54.2214,54.1869,54.2042,800.0
2011-03-11 13:55:00,62.97,62.97,62.9,62.91,1000.0,54.2042,54.2042,54.1439,54.1525,1000.0
2011-03-11 14:00:00,62.91,62.92,62.89,62.89,1000.0,54.1525,54.1611,54.1353,54.1353,1000.0
2011-03-11 14:05:00,62.91,62.95,62.91,62.95,800.0,54.1525,54.1869,54.1525,54.1869,800.0
2011-03-11 14:10:00,62.91,62.97,62.91,62.97,1400.0,54.1525,54.2042,54.1525,54.2042,1400.0
2011-03-11 14:15:00,62.98,63.02,62.98,63.02,2500.0,54.2128,54.2472,54.2128,54.2472,2500.0
2011-03-11 14:20:00,63.02,63.06,63.02,63.04,1600.0,54.2472,54.2816,54.2472,54.2644,1600.0
2011-03-11 14:25:00,63.04,63.07,63.04,63.05,1600.0,54.2644,54.2902,54.2644,54.273,1600.0
2011-03-11 14:30:00,63.05,63.11,63.05,63.1,2500.0,54.273,54.3247,54.273,54.3161,2500.0
2011-03-11 14:35:00,63.09,63.1,63.05,63.05,3000.0,54.3075,54.3161,54.273,54.273,3000.0
2011-03-11 14:40:00,63.07,63.11,63.07,63.07,46300.0,54.2902,54.3247,54.2902,54.2902,46300.0
2011-03-11 14:45:00,63.07,63.1,63.06,63.08,6800.0,54.2902,54.3161,54.2816,54.2988,6800.0
2011-03-11 14:50:00,63.08,63.08,63.07,63.08,3000.0,54.2988,54.2988,54.2902,54.2988,3000.0
2011-03-11 14:55:00,63.08,63.11,63.08,63.09,11700.0,54.2988,54.3247,54.2988,54.3075,11700.0
2011-03-11 15:00:00,63.1,63.17,63.08,63.17,8700.0,54.3161,54.3763,54.2988,54.3763,8700.0
2011-03-11 15:05:00,63.16,63.2,63.16,63.17,6900.0,54.3677,54.4021,54.3677,54.3763,6900.0
2011-03-11 15:10:00,63.17,63.17,63.14,63.16,2200.0,54.3763,54.3763,54.3505,54.3677,2200.0
2011-03-11 15:15:00,63.18,63.2,63.18,63.19,5600.0,54.3849,54.4021,54.3849,54.3935,5600.0
2011-03-11 15:20:00,63.21,63.27,63.21,63.27,2800.0,54.4107,54.4624,54.4107,54.4624,2800.0
2011-03-11 15:25:00,63.26,63.28,63.21,63.28,5600.0,54.4538,54.471,54.4107,54.471,5600.0
2011-03-11 15:30:00,63.26,63.29,63.1,63.1,6500.0,54.4538,54.4796,54.3161,54.3161,6500.0
2011-03-11 15:35:00,63.13,63.2,63.13,63.17,2400.0,54.3419,54.4021,54.3419,54.3763,2400.0
2011-03-11 15:40:00,63.18,63.2,63.14,63.2,1700.0,54.3849,54.4021,54.3505,54.4021,1700.0
2011-03-11 15:45:00,63.22,63.24,63.17,63.19,5800.0,54.4194,54.4366,54.3763,54.3935,5800.0
2011-03-11 15:50:00,63.18,63.21,63.17,63.18,6800.0,54.3849,54.4107,54.3763,54.3849,6800.0
2011-03-11 15:55:00,63.18,63.18,63.08,63.08,6600.0,54.3849,54.3849,54.2988,54.2988,6600.0
2011-03-14 09:30:00,62.78,62.84,62.66,62.84,44100.0,54.0406,54.0923,53.9373,54.0923,44100.0
2011-03-14 09:35:00,62.85,62.92,62.84,62.88,10600.0,54.1009,54.1611,54.0923,54.1267,10600.0
2011-03-14 09:40:00,62.86,62.86,62.71,62.71,500.0,54.1095,54.1095,53.9803,53.9803,500.0
2011-03-14 09:45:00,62.72,62.86,62.69,62.86,1400.0,53.989,54.1095,53.9631,54.1095,1400.0
2011-03-14 09:50:00,62.84,62.88,62.84,62.87,300.0,54.0923,54.1267,54.0923,54.1181,300.0
2011-03-14 09:55:00,62.83,62.94,62.81,62.94,22800.0,54.0836,54.1783,54.0664,54.1783,22800.0
2011-03-14 10:00:00,62.91,62.91,62.91,62.91,300.0,54.1525,54.1525,54.1525,54.1525,300.0
2011-03-14 10:05:00,62.9,62.9,62.85,62.85,400.0,54.1439,54.1439,54.1009,54.1009,400.0
2011-03-14 10:10:00,62.78,62.78,62.77,62.77,2600.0,54.0406,54.0406,54.032,54.032,2600.0
2011-03-14 10:15:00,62.79,62.84,62.74,62.74,3200.0,54.0492,54.0923,54.0062,54.0062,3200.0
2011-03-14 10:20:00,62.72,62.77,62.7,62.72,3700.0,53.989,54.032,53.9717,53.989,3700.0
2011-03-14 10:25:00,62.78,62.79,62.72,62.73,14300.0,54.0406,54.0492,53.989,53.9976,14300.0
2011-03-14 10:30:00,62.63,62.65,62.56,62.56,1500.0,53.9115,53.9287,53.8512,53.8512,1500.0
2011-03-14 10:35:00,62.55,62.6,62.52,62.59,4300.0,53.8426,53.8857,53.8168,53.8771,4300.0
2011-03-14 10:40:00,62.6,62.61,62.6,62.61,1400.0,53.8857,53.8943,53.8857,53.8943,1400.0
2011-03-14 10:45:00,62.63,62.7,62.59,62.7,2900.0,53.9115,53.9717,53.8771,53.9717,2900.0
2011-03-14 10:50:00,62.69,62.76,62.67,62.72,19200.0,53.9631,54.0234,53.9459,53.989,19200.0
2011-03-14 10:55:00,62.66,62.68,62.52,62.52,1800.0,53.9373,53.9545,53.8168,53.8168,1800.0
2011-03-14 11:00:00,62.55,62.59,62.49,62.59,4800.0,53.8426,53.8771,53.791,53.8771,4800.0
2011-03-14 11:05:00,62.6,62.6,62.52,62.52,1400.0,53.8857,53.8857,53.8168,53.8168,1400.0
2011-03-14 11:10:00,62.49,62.49,62.36,62.39,3100.0,53.791,53.791,53.6791,53.7049,3100.0
2011-03-14 11:15:00,62.39,62.39,62.3,62.33,8500.0,53.7049,53.7049,53.6274,53.6532,8500.0
2011-03-14 11:20:00,62.33,62.41,62.33,62.41,2300.0,53.6532,53.7221,53.6532,53.7221,2300.0
2011-03-14 11:25:00,62.4,62.4,62.35,62.35,900.0,53.7135,53.7135,53.6705,53.6705,900.0
2011-03-14 11:30:00,62.3,62.32,62.27,62.29,2200.0,53.6274,53.6446,53.6016,53.6188,2200.0
2011-03-14 11:35:00,62.3,62.35,62.3,62.35,600.0,53.6274,53.6705,53.6274,53.6705,600.0
2011-03-14 11:40:00,62.34,62.41,62.34,62.41,300.0,53.6619,53.7221,53.6619,53.7221,300.0
2011-03-14 11:45:00,62.39,62.39,62.36,62.36,400.0,53.7049,53.7049,53.6791,53.6791,400.0
2011-03-14 11:50:00,62.34,62.35,62.3,62.31,1300.0,53.6619,53.6705,53.6274,53.636,1300.0
2011-03-14 11:55:00,62.33,62.33,62.3,62.32,700.0,53.6532,53.6532,53.6274,53.6446,700.0
2011-03-14 12:00:00,62.34,62.4,62.33,62.4,2300.0,53.6619,53.7135,53.6532,53.7135,2300.0
2011-03-14 12:05:00,62.35,62.35,62.35,62.35,200.0,53.6705,53.6705,53.6705,53.6705,200.0
2011-03-14 12:10:00,62.36,62.39,62.34,62.34,800.0,53.6791,53.7049,53.6619,53.6619,800.0
2011-03-14 12:15:00,62.27,62.31,62.27,62.31,1100.0,53.6016,53.636,53.6016,53.636,1100.0
2011-03-14 12:20:00,62.33,62.38,62.33,62.36,3100.0,53.6532,53.6963,53.6532,53.6791,3100.0
2011-03-14 12:25:00,62.37,62.38,62.31,62.31,9300.0,53.6877,53.6963,53.636,53.636,9300.0
2011-03-14 12:30:00,62.35,62.36,62.31,62.31,1800.0,53.6705,53.6791,53.636,53.636,1800.0
2011-03-14 12:35:00,62.34,62.34,62.25,62.25,13300.0,53.6619,53.6619,53.5844,53.5844,13300.0
2011-03-14 12:40:00,62.25,62.29,62.24,62.28,10400.0,53.5844,53.6188,53.5758,53.6102,10400.0
2011-03-14 12:45:00,62.3,62.32,62.28,62.3,6900.0,53.6274,53.6446,53.6102,53.6274,6900.0
2011-03-14 12:50:00,62.31,62.32,62.3,62.3,4300.0,53.636,53.6446,53.6274,53.6274,4300.0
2011-03-14 12:55:00,62.3,62.38,62.28,62.38,6600.0,53.6274,53.6963,53.6102,53.6963,6600.0
2011-03-14 13:00:00,62.39,62.4,62.38,62.38,4400.0,53.7049,53.7135,53.6963,53.6963,4400.0
2011-03-14 13:05:00,62.4,62.45,62.38,62.45,2000.0,53.7135,53.7565,53.6963,53.7565,2000.0
2011-03-14 13:10:00,62.48,62.48,62.48,62.48,400.0,53.7824,53.7824,53.7824,53.7824,400.0
2011-03-14 13:15:00,62.5,62.5,62.46,62.46,2900.0,53.7996,53.7996,53.7652,53.7652,2900.0
2011-03-14 13:20:00,62.45,62.47,62.41,62.41,600.0,53.7565,53.7738,53.7221,53.7221,600.0
2011-03-14 13:25:00,62.41,62.44,62.41,62.44,2100.0,53.7221,53.7479,53.7221,53.7479,2100.0
2011-03-14 13:30:00,62.45,62.46,62.41,62.41,9900.0,53.7565,53.7652,53.7221,53.7221,9900.0
2011-03-14 13:35:00,62.42,62.42,62.37,62.4,1900.0,53.7307,53.7307,53.6877,53.7135,1900.0
2011-03-14 13:40:00,62.43,62.45,62.4,62.45,2000.0,53.7393,53.7565,53.7135,53.7565,2000.0
2011-03-14 13:45:00,62.46,62.48,62.44,62.44,5200.0,53.7652,53.7824,53.7479,53.7479,5200.0
2011-03-14 13:50:00,62.45,62.54,62.45,62.53,4600.0,53.7565,53.834,53.7565,53.8254,4600.0
2011-03-14 13:55:00,62.54,62.55,62.46,62.48,3500.0,53.834,53.8426,53.7652,53.7824,3500.0
2011-03-14 14:00:00,62.47,62.5,62.47,62.49,2200.0,53.7738,53.7996,53.7738,53.791,2200.0
2011-03-14 14:05:00,62.49,62.64,62.49,62.62,13200.0,53.791,53.9201,53.791,53.9029,13200.0
2011-03-14 14:10:00,62.58,62.65,62.58,62.58,7900.0,53.8684,53.9287,53.8684,53.8684,7900.0
2011-03-14 14:15:00,62.59,62.59,62.53,62.53,6100.0,53.8771,53.8771,53.8254,53.8254,6100.0
2011-03-14 14:20:00,62.55,62.69,62.55,62.66,25400.0,53.8426,53.9631,53.8426,53.9373,25400.0
2011-03-14 14:25:00,62.64,62.65,62.58,62.63,6700.0,53.9201,53.9287,53.8684,53.9115,6700.0
2011-03-14 14:30:00,62.65,62.65,62.54,62.56,3700.0,53.9287,53.9287,53.834,53.8512,3700.0
2011-03-14 14:35:00,62.54,62.57,62.5,62.51,21600.0,53.834,53.8598,53.7996,53.8082,21600.0
2011-03-14 14:40:00,62.51,62.53,62.48,62.48,7700.0,53.8082,53.8254,53.7824,53.7824,7700.0
2011-03-14 14:45:00,62.5,62.56,62.5,62.55,2100.0,53.7996,53.8512,53.7996,53.8426,2100.0
2011-03-14 14:50:00,62.55,62.55,62.45,62.46,2400.0,53.8426,53.8426,53.7565,53.7652,2400.0
2011-03-14 14:55:00,62.49,62.53,62.49,62.51,8400.0,53.791,53.8254,53.791,53.8082,8400.0
2011-03-14 15:00:00,62.52,62.57,62.48,62.5,6100.0,53.8168,53.8598,53.7824,53.7996,6100.0
2011-03-14 15:05:00,62.49,62.6,62.49,62.59,4200.0,53.791,53.8857,53.791,53.8771,4200.0
2011-03-14 15:10:00,62.6,62.69,62.58,62.69,12600.0,53.8857,53.9631,53.8684,53.9631,12600.0
2011-03-14 15:15:00,62.71,62.71,62.61,62.63,5200.0,53.9803,53.9803,53.8943,53.9115,5200.0
2011-03-14 15:20:00,62.6,62.66,62.58,62.66,12200.0,53.8857,53.9373,53.8684,53.9373,12200.0
2011-03-14 15:25:00,62.65,62.67,62.6,62.63,3900.0,53.9287,53.9459,53.8857,53.9115,3900.0
2011-03-14 15:30:00,62.65,62.68,62.62,62.64,5400.0,53.9287,53.9545,53.9029,53.9201,5400.0
2011-03-14 15:35:00,62.64,62.67,62.6,62.65,2900.0,53.9201,53.9459,53.8857,53.9287,2900.0
2011-03-14 15:40:00,62.68,62.8,62.68,62.77,5600.0,53.9545,54.0578,53.9545,54.032,5600.0
2011-03-14 15:45:00,62.81,62.85,62.72,62.73,6600.0,54.0664,54.1009,53.989,53.9976,6600.0
2011-03-14 15:50:00,62.73,62.79,62.7,62.73,7900.0,53.9976,54.0492,53.9717,53.9976,7900.0
2011-03-14 15:55:00,62.76,62.8,62.73,62.73,4600.0,54.0234,54.0578,53.9976,53.9976,4600.0
2011-03-15 09:30:00,61.07,61.21,61.0,61.03,55000.0,52.5686,52.6892,52.5084,52.5342,55000.0
2011-03-15 09:35:00,61.06,61.22,60.94,61.21,26700.0,52.56,52.6978,52.4567,52.6892,26700.0
2011-03-15 09:40:00,61.19,61.3,61.12,61.28,7500.0,52.6719,52.7666,52.6117,52.7494,7500.0
2011-03-15 09:45:00,61.32,61.4,61.23,61.38,13400.0,52.7838,52.8527,52.7064,52.8355,13400.0
2011-03-15 09:50:00,61.4,61.4,61.3,61.3,8800.0,52.8527,52.8527,52.7666,52.7666,8800.0
2011-03-15 09:55:00,61.31,61.31,61.1,61.14,3800.0,52.7752,52.7752,52.5945,52.6289,3800.0
2011-03-15 10:00:00,61.14,61.2,61.12,61.13,2700.0,52.6289,52.6806,52.6117,52.6203,2700.0
2011-03-15 10:05:00,61.23,61.27,61.09,61.23,9200.0,52.7064,52.7408,52.5859,52.7064,9200.0
2011-03-15 10:10:00,61.23,61.31,61.19,61.31,9400.0,52.7064,52.7752,52.6719,52.7752,9400.0
2011-03-15 10:15:00,61.33,61.33,61.25,61.29,4700.0,52.7925,52.7925,52.7236,52.758,4700.0
2011-03-15 10:20:00,61.28,61.47,61.28,61.47,5600.0,52.7494,52.913,52.7494,52.913,5600.0
2011-03-15 10:25:00,61.45,61.52,61.45,61.52,3200.0,52.8957,52.956,52.8957,52.956,3200.0
2011-03-15 10:30:00,61.55,61.56,61.48,61.49,16000.0,52.9818,52.9904,52.9216,52.9302,16000.0
2011-03-15 10:35:00,61.5,61.57,61.5,61.57,5600.0,52.9388,52.999,52.9388,52.999,5600.0
2011-03-15 10:40:00,61.56,61.65,61.56,61.64,7400.0,52.9904,53.0679,52.9904,53.0593,7400.0
2011-03-15 10:45:00,61.64,61.64,61.56,61.57,6800.0,53.0593,53.0593,52.9904,52.999,6800.0
2011-03-15 10:50:00,61.6,61.7,61.59,61.7,2000.0,53.0249,53.1109,53.0163,53.1109,2000.0
2011-03-15 10:55:00,61.65,61.67,61.61,61.67,2600.0,53.0679,53.0851,53.0335,53.0851,2600.0
2011-03-15 11:00:00,61.66,61.66,61.53,61.55,3800.0,53.0765,53.0765,52.9646,52.9818,3800.0
2011-03-15 11:05:00,61.55,61.57,61.53,61.53,2700.0,52.9818,52.999,52.9646,52.9646,2700.0
2011-03-15 11:10:00,61.55,61.59,61.53,61.59,4200.0,52.9818,53.0163,52.9646,53.0163,4200.0
2011-03-15 11:15:00,61.57,61.63,61.55,61.62,1300.0,52.999,53.0507,52.9818,53.0421,1300.0
2011-03-15 11:20:00,61.58,61.65,61.58,61.63,3000.0,53.0077,53.0679,53.0077,53.0507,3000.0
2011-03-15 11:25:00,61.6,61.72,61.6,61.72,1000.0,53.0249,53.1282,53.0249,53.1282,1000.0
2011-03-15 11:30:00,61.69,61.69,61.65,61.65,3900.0,53.1023,53.1023,53.0679,53.0679,3900.0
2011-03-15 11:35:00,61.7,61.74,61.68,61.74,5300.0,53.1109,53.1454,53.0937,53.1454,5300.0
2011-03-15 11:40:00,61.74,61.75,61.71,61.75,6700.0,53.1454,53.154,53.1196,53.154,6700.0
2011-03-15 11:45:00,61.73,61.76,61.69,61.69,1700.0,53.1368,53.1626,53.1023,53.1023,1700.0
2011-03-15 11:50:00,61.69,61.69,61.63,61.67,3400.0,53.1023,53.1023,53.0507,53.0851,3400.0
2011-03-15 11:55:00,61.7,61.74,61.7,61.74,1000.0,53.1109,53.1454,53.1109,53.1454,1000.0
2011-03-15 12:00:00,61.73,61.87,61.72,61.85,6700.0,53.1368,53.2573,53.1282,53.2401,6700.0
2011-03-15 12:05:00,61.87,61.93,61.87,61.93,1500.0,53.2573,53.3089,53.2573,53.3089,1500.0
2011-03-15 12:10:00,61.94,61.94,61.88,61.9,2500.0,53.3175,53.3175,53.2659,53.2831,2500.0
2011-03-15 12:15:00,61.91,61.91,61.86,61.86,2400.0,53.2917,53.2917,53.2487,53.2487,2400.0
2011-03-15 12:20:00,61.87,61.89,61.86,61.87,6300.0,53.2573,53.2745,53.2487,53.2573,6300.0
2011-03-15 12:25:00,61.89,62.01,61.89,61.99,3300.0,53.2745,53.3778,53.2745,53.3606,3300.0
2011-03-15 12:30:00,61.97,61.97,61.86,61.86,2200.0,53.3434,53.3434,53.2487,53.2487,2200.0
2011-03-15 12:35:00,61.88,61.9,61.84,61.85,11000.0,53.2659,53.2831,53.2315,53.2401,11000.0
2011-03-15 12:40:00,61.84,61.85,61.74,61.74,3400.0,53.2315,53.2401,53.1454,53.1454,3400.0
2011-03-15 12:45:00,61.74,61.74,61.67,61.72,4900.0,53.1454,53.1454,53.0851,53.1282,4900.0
2011-03-15 12:50:00,61.73,61.78,61.73,61.78,34500.0,53.1368,53.1798,53.1368,53.1798,34500.0
2011-03-15 12:55:00,61.77,61.81,61.75,61.79,3200.0,53.1712,53.2056,53.154,53.1884,3200.0
2011-03-15 13:00:00,61.81,61.81,61.74,61.78,3700.0,53.2056,53.2056,53.1454,53.1798,3700.0
2011-03-15 13:05:00,61.79,61.79,61.71,61.71,6300.0,53.1884,53.1884,53.1196,53.1196,6300.0
2011-03-15 13:10:00,61.69,61.78,61.68,61.77,4200.0,53.1023,53.1798,53.0937,53.1712,4200.0
2011-03-15 13:15:00,61.75,61.75,61.67,61.68,1200.0,53.154,53.154,53.0851,53.0937,1200.0
2011-03-15 13:20:00,61.69,61.74,61.69,61.71,5600.0,53.1023,53.1454,53.1023,53.1196,5600.0
2011-03-15 13:25:00,61.74,61.75,61.69,61.71,4500.0,53.1454,53.154,53.1023,53.1196,4500.0
2011-03-15 13:30:00,61.72,61.79,61.72,61.79,4400.0,53.1282,53.1884,53.1282,53.1884,4400.0
2011-03-15 13:35:00,61.77,61.77,61.75,61.76,1400.0,53.1712,53.1712,53.154,53.1626,1400.0
2011-03-15 13:40:00,61.78,61.83,61.74,61.75,12100.0,53.1798,53.2229,53.1454,53.154,12100.0
2011-03-15 13:45:00,61.72,61.79,61.69,61.78,4100.0,53.1282,53.1884,53.1023,53.1798,4100.0
2011-03-15 13:50:00,61.78,61.82,61.78,61.78,3400.0,53.1798,53.2142,53.1798,53.1798,3400.0
2011-03-15 13:55:00,61.8,61.86,61.8,61.85,1500.0,53.197,53.2487,53.197,53.2401,1500.0
2011-03-15 14:00:00,61.85,61.87,61.84,61.85,2200.0,53.2401,53.2573,53.2315,53.2401,2200.0
2011-03-15 14:05:00,61.84,61.87,61.84,61.85,500.0,53.2315,53.2573,53.2315,53.2401,500.0
2011-03-15 14:10:00,61.87,61.9,61.87,61.9,700.0,53.2573,53.2831,53.2573,53.2831,700.0
2011-03-15 14:15:00,61.9,61.97,61.76,61.8,11700.0,53.2831,53.3434,53.1626,53.197,11700.0
2011-03-15 14:20:00,61.8,61.99,61.79,61.99,11200.0,53.197,53.3606,53.1884,53.3606,11200.0
2011-03-15 14:25:00,62.0,62.11,61.95,62.08,10800.0,53.3692,53.4639,53.3261,53.438,10800.0
2011-03-15 14:30:00,62.08,62.08,62.03,62.05,6500.0,53.438,53.438,53.395,53.4122,6500.0
2011-03-15 14:35:00,62.04,62.06,61.98,62.06,7000.0,53.4036,53.4208,53.352,53.4208,7000.0
2011-03-15 14:40:00,62.05,62.11,62.03,62.11,13700.0,53.4122,53.4639,53.395,53.4639,13700.0
2011-03-15 14:45:00,62.14,62.19,62.14,62.14,1400.0,53.4897,53.5327,53.4897,53.4897,1400.0
2011-03-15 14:50:00,62.15,62.15,62.09,62.11,2400.0,53.4983,53.4983,53.4467,53.4639,2400.0
2011-03-15 14:55:00,62.08,62.15,62.04,62.04,6300.0,53.438,53.4983,53.4036,53.4036,6300.0
2011-03-15 15:00:00,62.03,62.15,62.03,62.13,15100.0,53.395,53.4983,53.395,53.4811,15100.0
2011-03-15 15:05:00,62.14,62.21,62.14,62.18,5600.0,53.4897,53.55,53.4897,53.5241,5600.0
2011-03-15 15:10:00,62.15,62.21,62.13,62.14,2700.0,53.4983,53.55,53.4811,53.4897,2700.0
2011-03-15 15:15:00,62.11,62.19,62.11,62.19,5700.0,53.4639,53.5327,53.4639,53.5327,5700.0
2011-03-15 15:20:00,62.22,62.33,62.22,62.27,7700.0,53.5586,53.6532,53.5586,53.6016,7700.0
2011-03-15 15:25:00,62.3,62.3,62.27,62.29,5100.0,53.6274,53.6274,53.6016,53.6188,5100.0
2011-03-15 15:30:00,62.28,62.29,62.18,62.21,6800.0,53.6102,53.6188,53.5241,53.55,6800.0
2011-03-15 15:35:00,62.21,62.26,62.16,62.26,10300.0,53.55,53.593,53.5069,53.593,10300.0
2011-03-15 15:40:00,62.28,62.41,62.26,62.36,12800.0,53.6102,53.7221,53.593,53.6791,12800.0
2011-03-15 15:45:00,62.33,62.33,62.23,62.26,10900.0,53.6532,53.6532,53.5672,53.593,10900.0
2011-03-15 15:50:00,62.25,62.28,62.17,62.26,7700.0,53.5844,53.6102,53.5155,53.593,7700.0
2011-03-15 15:55:00,62.26,62.27,62.08,62.08,12300.0,53.593,53.6016,53.438,53.438,12300.0
2011-03-16 09:30:00,61.9,61.9,61.8,61.87,21600.0,53.2831,53.2831,53.197,53.2573,21600.0
2011-03-16 09:35:00,61.89,61.89,61.8,61.8,6000.0,53.2745,53.2745,53.197,53.197,6000.0
2011-03-16 09:40:00,61.8,61.88,61.66,61.86,7500.0,53.197,53.2659,53.0765,53.2487,7500.0
2011-03-16 09:45:00,61.84,61.85,61.7,61.79,2300.0,53.2315,53.2401,53.1109,53.1884,2300.0
2011-03-16 09:50:00,61.8,61.94,61.77,61.94,4800.0,53.197,53.3175,53.1712,53.3175,4800.0
2011-03-16 09:55:00,61.94,61.95,61.88,61.88,2000.0,53.3175,53.3261,53.2659,53.2659,2000.0
2011-03-16 10:00:00,61.89,61.99,61.89,61.95,4300.0,53.2745,53.3606,53.2745,53.3261,4300.0
2011-03-16 10:05:00,61.93,62.0,61.93,61.99,1800.0,53.3089,53.3692,53.3089,53.3606,1800.0
2011-03-16 10:10:00,62.01,62.01,61.9,61.9,3200.0,53.3778,53.3778,53.2831,53.2831,3200.0
2011-03-16 10:15:00,61.91,61.96,61.91,61.96,1600.0,53.2917,53.3348,53.2917,53.3348,1600.0
2011-03-16 10:20:00,61.96,61.99,61.91,61.96,3700.0,53.3348,53.3606,53.2917,53.3348,3700.0
2011-03-16 10:25:00,61.97,62.04,61.95,62.02,2700.0,53.3434,53.4036,53.3261,53.3864,2700.0
2011-03-16 10:30:00,62.02,62.03,61.96,61.96,5100.0,53.3864,53.395,53.3348,53.3348,5100.0
2011-03-16 10:35:00,61.97,62.03,61.93,62.03,900.0,53.3434,53.395,53.3089,53.395,900.0
2011-03-16 10:40:00,62.04,62.11,62.04,62.08,5300.0,53.4036,53.4639,53.4036,53.438,5300.0
2011-03-16 10:45:00,62.04,62.07,62.04,62.07,1100.0,53.4036,53.4294,53.4036,53.4294,1100.0
2011-03-16 10:50:00,62.07,62.07,61.99,61.99,1300.0,53.4294,53.4294,53.3606,53.3606,1300.0
2011-03-16 10:55:00,62.01,62.01,61.75,61.75,8600.0,53.3778,53.3778,53.154,53.154,8600.0
2011-03-16 11:00:00,61.65,61.65,61.27,61.47,23300.0,53.0679,53.0679,52.7408,52.913,23300.0
2011-03-16 11:05:00,61.45,61.62,61.12,61.61,11900.0,52.8957,53.0421,52.6117,53.0335,11900.0
2011-03-16 11:10:00,61.59,61.76,61.54,61.71,6200.0,53.0163,53.1626,52.9732,53.1196,6200.0
2011-03-16 11:15:00,61.68,61.68,61.57,61.62,5000.0,53.0937,53.0937,52.999,53.0421,5000.0
2011-03-16 11:20:00,61.55,61.62,61.48,61.5,3700.0,52.9818,53.0421,52.9216,52.9388,3700.0
2011-03-16 11:25:00,61.55,61.58,61.47,61.58,2800.0,52.9818,53.0077,52.913,53.0077,2800.0
2011-03-16 11:30:00,61.59,61.65,61.59,61.59,900.0,53.0163,53.0679,53.0163,53.0163,900.0
2011-03-16 11:35:00,61.64,61.66,61.51,61.57,61700.0,53.0593,53.0765,52.9474,52.999,61700.0
2011-03-16 11:40:00,61.56,61.62,61.54,61.54,5800.0,52.9904,53.0421,52.9732,52.9732,5800.0
2011-03-16 11:45:00,61.51,61.52,61.38,61.45,5800.0,52.9474,52.956,52.8355,52.8957,5800.0
2011-03-16 11:50:00,61.45,61.47,61.33,61.37,15200.0,52.8957,52.913,52.7925,52.8269,15200.0
2011-03-16 11:55:00,61.37,61.44,61.33,61.36,5400.0,52.8269,52.8871,52.7925,52.8183,5400.0
2011-03-16 12:00:00,61.35,61.36,61.21,61.23,2600.0,52.8097,52.8183,52.6892,52.7064,2600.0
2011-03-16 12:05:00,61.17,61.25,61.17,61.24,3500.0,52.6547,52.7236,52.6547,52.715,3500.0
2011-03-16 12:10:00,61.27,61.37,61.24,61.24,4500.0,52.7408,52.8269,52.715,52.715,4500.0
2011-03-16 12:15:00,61.19,61.21,61.12,61.17,7900.0,52.6719,52.6892,52.6117,52.6547,7900.0
2011-03-16 12:20:00,61.15,61.28,61.15,61.27,3600.0,52.6375,52.7494,52.6375,52.7408,3600.0
2011-03-16 12:25:00,61.29,61.42,61.29,61.36,3500.0,52.758,52.8699,52.758,52.8183,3500.0
2011-03-16 12:30:00,61.4,61.42,61.3,61.34,4400.0,52.8527,52.8699,52.7666,52.8011,4400.0
2011-03-16 12:35:00,61.36,61.36,61.23,61.24,5800.0,52.8183,52.8183,52.7064,52.715,5800.0
2011-03-16 12:40:00,61.29,61.34,61.27,61.27,1500.0,52.758,52.8011,52.7408,52.7408,1500.0
2011-03-16 12:45:00,61.26,61.41,61.26,61.4,1900.0,52.7322,52.8613,52.7322,52.8527,1900.0
2011-03-16 12:50:00,61.38,61.39,61.29,61.32,5300.0,52.8355,52.8441,52.758,52.7838,5300.0
2011-03-16 12:55:00,61.33,61.36,61.32,61.36,600.0,52.7925,52.8183,52.7838,52.8183,600.0
2011-03-16 13:00:00,61.38,61.44,61.38,61.39,2500.0,52.8355,52.8871,52.8355,52.8441,2500.0
2011-03-16 13:05:00,61.4,61.4,61.32,61.32,8500.0,52.8527,52.8527,52.7838,52.7838,8500.0
2011-03-16 13:10:00,61.28,61.28,61.21,61.25,1300.0,52.7494,52.7494,52.6892,52.7236,1300.0
2011-03-16 13:15:00,61.26,61.29,61.26,61.28,2700.0,52.7322,52.758,52.7322,52.7494,2700.0
2011-03-16 13:20:00,61.29,61.32,61.16,61.17,4300.0,52.758,52.7838,52.6461,52.6547,4300.0
2011-03-16 13:25:00,61.18,61.22,61.17,61.22,1300.0,52.6633,52.6978,52.6547,52.6978,1300.0
2011-03-16 13:30:00,61.19,61.19,61.14,61.14,500.0,52.6719,52.6719,52.6289,52.6289,500.0
2011-03-16 13:35:00,61.19,61.19,61.08,61.1,2400.0,52.6719,52.6719,52.5773,52.5945,2400.0
2011-03-16 13:40:00,61.12,61.12,61.03,61.12,13100.0,52.6117,52.6117,52.5342,52.6117,13100.0
2011-03-16 13:45:00,61.1,61.12,61.07,61.12,600.0,52.5945,52.6117,52.5686,52.6117,600.0
2011-03-16 13:50:00,61.14,61.17,61.1,61.12,7600.0,52.6289,52.6547,52.5945,52.6117,7600.0
2011-03-16 13:55:00,61.11,61.15,61.08,61.1,6700.0,52.6031,52.6375,52.5773,52.5945,6700.0
2011-03-16 14:00:00,61.05,61.05,60.96,61.0,5300.0,52.5514,52.5514,52.474,52.5084,5300.0
2011-03-16 14:05:00,60.98,60.99,60.83,60.9,7100.0,52.4912,52.4998,52.3621,52.4223,7100.0
2011-03-16 14:10:00,60.87,60.9,60.59,60.74,47500.0,52.3965,52.4223,52.1555,52.2846,47500.0
2011-03-16 14:15:00,60.71,60.72,60.47,60.47,20900.0,52.2588,52.2674,52.0522,52.0522,20900.0
2011-03-16 14:20:00,60.47,60.76,60.46,60.74,15000.0,52.0522,52.3018,52.0436,52.2846,15000.0
2011-03-16 14:25:00,60.78,60.87,60.78,60.81,2000.0,52.319,52.3965,52.319,52.3448,2000.0
2011-03-16 14:30:00,60.82,60.92,60.81,60.85,5400.0,52.3534,52.4395,52.3448,52.3793,5400.0
2011-03-16 14:35:00,60.94,61.07,60.94,61.07,4500.0,52.4567,52.5686,52.4567,52.5686,4500.0
2011-03-16 14:40:00,61.13,61.27,61.13,61.15,7900.0,52.6203,52.7408,52.6203,52.6375,7900.0
2011-03-16 14:45:00,61.18,61.27,61.11,61.25,3600.0,52.6633,52.7408,52.6031,52.7236,3600.0
2011-03-16 14:50:00,61.32,61.32,61.25,61.28,4100.0,52.7838,52.7838,52.7236,52.7494,4100.0
2011-03-16 14:55:00,61.33,61.38,61.26,61.29,3900.0,52.7925,52.8355,52.7322,52.758,3900.0
2011-03-16 15:00:00,61.24,61.37,61.24,61.35,8200.0,52.715,52.8269,52.715,52.8097,8200.0
2011-03-16 15:05:00,61.34,61.35,61.22,61.3,27900.0,52.8011,52.8097,52.6978,52.7666,27900.0
2011-03-16 15:10:00,61.32,61.42,61.28,61.28,6000.0,52.7838,52.8699,52.7494,52.7494,6000.0
2011-03-16 15:15:00,61.23,61.31,61.22,61.31,1200.0,52.7064,52.7752,52.6978,52.7752,1200.0
2011-03-16 15:20:00,61.33,61.39,61.25,61.28,4500.0,52.7925,52.8441,52.7236,52.7494,4500.0
2011-03-16 15:25:00,61.27,61.29,61.07,61.09,4400.0,52.7408,52.758,52.5686,52.5859,4400.0
2011-03-16 15:30:00,61.12,61.16,61.01,61.01,8000.0,52.6117,52.6461,52.517,52.517,8000.0
2011-03-16 15:35:00,61.09,61.13,61.06,61.06,7800.0,52.5859,52.6203,52.56,52.56,7800.0
2011-03-16 15:40:00,61.04,61.16,61.01,61.15,46400.0,52.5428,52.6461,52.517,52.6375,46400.0
2011-03-16 15:45:00,61.15,61.15,61.0,61.07,83900.0,52.6375,52.6375,52.5084,52.5686,83900.0
2011-03-16 15:50:00,61.06,61.07,60.98,61.02,100700.0,52.56,52.5686,52.4912,52.5256,100700.0
2011-03-16 15:55:00,61.02,61.02,60.9,60.9,56800.0,52.5256,52.5256,52.4223,52.4223,56800.0
2011-03-17 09:30:00,61.78,61.88,61.74,61.81,30400.0,53.1798,53.2659,53.1454,53.2056,30400.0
2011-03-17 09:35:00,61.78,61.82,61.68,61.8,18900.0,53.1798,53.2142,53.0937,53.197,18900.0
2011-03-17 09:40:00,61.75,61.75,61.62,61.68,30200.0,53.154,53.154,53.0421,53.0937,30200.0
2011-03-17 09:45:00,61.66,61.66,61.56,61.63,31500.0,53.0765,53.0765,52.9904,53.0507,31500.0
2011-03-17 09:50:00,61.63,61.7,61.59,61.59,13400.0,53.0507,53.1109,53.0163,53.0163,13400.0
2011-03-17 09:55:00,61.61,61.7,61.57,61.62,13300.0,53.0335,53.1109,52.999,53.0421,13300.0
2011-03-17 10:00:00,61.6,61.81,61.55,61.62,20000.0,53.0249,53.2056,52.9818,53.0421,20000.0
2011-03-17 10:05:00,61.61,61.7,61.58,61.7,12900.0,53.0335,53.1109,53.0077,53.1109,12900.0
2011-03-17 10:10:00,61.69,61.71,61.64,61.64,11400.0,53.1023,53.1196,53.0593,53.0593,11400.0
2011-03-17 10:15:00,61.66,61.86,61.66,61.85,35800.0,53.0765,53.2487,53.0765,53.2401,35800.0
2011-03-17 10:20:00,61.86,61.86,61.79,61.84,4100.0,53.2487,53.2487,53.1884,53.2315,4100.0
2011-03-17 10:25:00,61.84,61.93,61.84,61.93,15200.0,53.2315,53.3089,53.2315,53.3089,15200.0
2011-03-17 10:30:00,61.87,61.92,61.87,61.89,2400.0,53.2573,53.3003,53.2573,53.2745,2400.0
2011-03-17 10:35:00,61.92,61.96,61.92,61.93,4400.0,53.3003,53.3348,53.3003,53.3089,4400.0
2011-03-17 10:40:00,61.83,61.83,61.82,61.83,1000.0,53.2229,53.2229,53.2142,53.2229,1000.0
2011-03-17 10:45:00,61.81,61.84,61.8,61.82,3400.0,53.2056,53.2315,53.197,53.2142,3400.0
2011-03-17 10:50:00,61.81,61.9,61.81,61.9,1700.0,53.2056,53.2831,53.2056,53.2831,1700.0
2011-03-17 10:55:00,61.87,61.87,61.83,61.85,1800.0,53.2573,53.2573,53.2229,53.2401,1800.0
2011-03-17 11:00:00,61.88,61.93,61.88,61.93,900.0,53.2659,53.3089,53.2659,53.3089,900.0
2011-03-17 11:05:00,61.96,61.98,61.94,61.97,4000.0,53.3348,53.352,53.3175,53.3434,4000.0
2011-03-17 11:10:00,61.95,61.95,61.88,61.9,2100.0,53.3261,53.3261,53.2659,53.2831,2100.0
2011-03-17 11:15:00,61.88,61.88,61.81,61.84,7200.0,53.2659,53.2659,53.2056,53.2315,7200.0
2011-03-17 11:20:00,61.85,61.87,61.76,61.78,2900.0,53.2401,53.2573,53.1626,53.1798,2900.0
2011-03-17 11:25:00,61.75,61.78,61.74,61.77,1600.0,53.154,53.1798,53.1454,53.1712,1600.0
2011-03-17 11:30:00,61.76,61.84,61.76,61.84,6300.0,53.1626,53.2315,53.1626,53.2315,6300.0
2011-03-17 11:35:00,61.86,61.87,61.84,61.85,4500.0,53.2487,53.2573,53.2315,53.2401,4500.0
2011-03-17 11:40:00,61.85,61.86,61.84,61.85,600.0,53.2401,53.2487,53.2315,53.2401,600.0
2011-03-17 11:45:00,61.82,61.82,61.75,61.78,3000.0,53.2142,53.2142,53.154,53.1798,3000.0
2011-03-17 11:50:00,61.74,61.82,61.74,61.81,3100.0,53.1454,53.2142,53.1454,53.2056,3100.0
2011-03-17 11:55:00,61.8,61.81,61.71,61.72,2300.0,53.197,53.2056,53.1196,53.1282,2300.0
2011-03-17 12:00:00,61.76,61.77,61.71,61.74,2300.0,53.1626,53.1712,53.1196,53.1454,2300.0
2011-03-17 12:05:00,61.74,61.79,61.73,61.79,1000.0,53.1454,53.1884,53.1368,53.1884,1000.0
2011-03-17 12:10:00,61.78,61.82,61.78,61.82,500.0,53.1798,53.2142,53.1798,53.2142,500.0
2011-03-17 12:15:00,61.83,61.87,61.82,61.84,700.0,53.2229,53.2573,53.2142,53.2315,700.0
2011-03-17 12:20:00,61.85,61.86,61.85,61.85,400.0,53.2401,53.2487,53.2401,53.2401,400.0
2011-03-17 12:25:00,61.84,61.86,61.82,61.83,2400.0,53.2315,53.2487,53.2142,53.2229,2400.0
2011-03-17 12:30:00,61.87,61.92,61.87,61.9,2900.0,53.2573,53.3003,53.2573,53.2831,2900.0
2011-03-17 12:35:00,61.91,61.91,61.83,61.83,5200.0,53.2917,53.2917,53.2229,53.2229,5200.0
2011-03-17 12:40:00,61.83,61.83,61.83,61.83,0.0,53.2229,53.2229,53.2229,53.2229,0.0
2011-03-17 12:45:00,61.84,61.84,61.76,61.8,4300.0,53.2315,53.2315,53.1626,53.197,4300.0
2011-03-17 12:50:00,61.8,61.84,61.79,61.82,2800.0,53.197,53.2315,53.1884,53.2142,2800.0
2011-03-17 12:55:00,61.84,61.84,61.83,61.83,500.0,53.2315,53.2315,53.2229,53.2229,500.0
2011-03-17 13:00:00,61.79,61.8,61.78,61.78,1800.0,53.1884,53.197,53.1798,53.1798,1800.0
2011-03-17 13:05:00,61.8,61.84,61.8,61.84,600.0,53.197,53.2315,53.197,53.2315,600.0
2011-03-17 13:10:00,61.84,61.89,61.84,61.88,1500.0,53.2315,53.2745,53.2315,53.2659,1500.0
2011-03-17 13:15:00,61.89,61.9,61.79,61.79,1900.0,53.2745,53.2831,53.1884,53.1884,1900.0
2011-03-17 13:20:00,61.79,61.82,61.74,61.75,3000.0,53.1884,53.2142,53.1454,53.154,3000.0
2011-03-17 13:25:00,61.7,61.7,61.58,61.58,14200.0,53.1109,53.1109,53.0077,53.0077,14200.0
2011-03-17 13:30:00,61.57,61.64,61.54,61.63,5700.0,52.999,53.0593,52.9732,53.0507,5700.0
2011-03-17 13:35:00,61.65,61.67,61.63,61.67,3500.0,53.0679,53.0851,53.0507,53.0851,3500.0
2011-03-17 13:40:00,61.66,61.66,61.57,61.57,3000.0,53.0765,53.0765,52.999,52.999,3000.0
2011-03-17 13:45:00,61.56,61.57,61.53,61.57,1600.0,52.9904,52.999,52.9646,52.999,1600.0
2011-03-17 13:50:00,61.53,61.53,61.43,61.43,6300.0,52.9646,52.9646,52.8785,52.8785,6300.0
2011-03-17 13:55:00,61.42,61.51,61.4,61.48,8100.0,52.8699,52.9474,52.8527,52.9216,8100.0
2011-03-17 14:00:00,61.49,61.52,61.46,61.52,900.0,52.9302,52.956,52.9044,52.956,900.0
2011-03-17 14:05:00,61.54,61.54,61.52,61.52,4400.0,52.9732,52.9732,52.956,52.956,4400.0
2011-03-17 14:10:00,61.49,61.49,61.39,61.41,1900.0,52.9302,52.9302,52.8441,52.8613,1900.0
2011-03-17 14:15:00,61.42,61.49,61.41,61.45,3000.0,52.8699,52.9302,52.8613,52.8957,3000.0
2011-03-17 14:20:00,61.45,61.49,61.44,61.47,11600.0,52.8957,52.9302,52.8871,52.913,11600.0
2011-03-17 14:25:00,61.47,61.55,61.47,61.55,3500.0,52.913,52.9818,52.913,52.9818,3500.0
2011-03-17 14:30:00,61.5,61.58,61.5,61.58,2500.0,52.9388,53.0077,52.9388,53.0077,2500.0
2011-03-17 14:35:00,61.6,61.6,61.55,61.55,4300.0,53.0249,53.0249,52.9818,52.9818,4300.0
2011-03-17 14:40:00,61.55,61.61,61.55,61.6,2400.0,52.9818,53.0335,52.9818,53.0249,2400.0
2011-03-17 14:45:00,61.59,61.61,61.56,61.58,3100.0,53.0163,53.0335,52.9904,53.0077,3100.0
2011-03-17 14:50:00,61.57,61.66,61.57,61.66,4600.0,52.999,53.0765,52.999,53.0765,4600.0
2011-03-17 14:55:00,61.67,61.68,61.63,61.63,2600.0,53.0851,53.0937,53.0507,53.0507,2600.0
2011-03-17 15:00:00,61.61,61.66,61.58,61.63,25800.0,53.0335,53.0765,53.0077,53.0507,25800.0
2011-03-17 15:05:00,61.66,61.67,61.65,61.66,4100.0,53.0765,53.0851,53.0679,53.0765,4100.0
2011-03-17 15:10:00,61.67,61.67,61.64,61.65,2100.0,53.0851,53.0851,53.0593,53.0679,2100.0
2011-03-17 15:15:00,61.62,61.65,61.56,61.59,4100.0,53.0421,53.0679,52.9904,53.0163,4100.0
2011-03-17 15:20:00,61.6,61.63,61.6,61.6,6400.0,53.0249,53.0507,53.0249,53.0249,6400.0
2011-03-17 15:25:00,61.6,61.6,61.48,61.51,4000.0,53.0249,53.0249,52.9216,52.9474,4000.0
2011-03-17 15:30:00,61.5,61.55,61.5,61.51,7300.0,52.9388,52.9818,52.9388,52.9474,7300.0
2011-03-17 15:35:00,61.54,61.59,61.53,61.59,5500.0,52.9732,53.0163,52.9646,53.0163,5500.0
2011-03-17 15:40:00,61.63,61.63,61.56,61.57,8800.0,53.0507,53.0507,52.9904,52.999,8800.0
2011-03-17 15:45:00,61.61,61.77,61.61,61.68,5800.0,53.0335,53.1712,53.0335,53.0937,5800.0
2011-03-17 15:50:00,61.66,61.67,61.59,61.64,16800.0,53.0765,53.0851,53.0163,53.0593,16800.0
2011-03-17 15:55:00,61.66,61.66,61.55,61.56,7300.0,53.0765,53.0765,52.9818,52.9904,7300.0
2011-03-18 09:30:00,62.33,62.37,62.23,62.25,15900.0,53.6532,53.6877,53.5672,53.5844,15900.0
2011-03-18 09:35:00,62.24,62.27,62.2,62.21,4400.0,53.5758,53.6016,53.5413,53.55,4400.0
2011-03-18 09:40:00,62.19,62.22,62.19,62.22,2100.0,53.5327,53.5586,53.5327,53.5586,2100.0
2011-03-18 09:45:00,62.18,62.18,62.17,62.18,1100.0,53.5241,53.5241,53.5155,53.5241,1100.0
2011-03-18 09:50:00,62.14,62.14,62.13,62.13,200.0,53.4897,53.4897,53.4811,53.4811,200.0
2011-03-18 09:55:00,62.18,62.19,62.09,62.11,7800.0,53.5241,53.5327,53.4467,53.4639,7800.0
2011-03-18 10:00:00,62.11,62.12,61.98,61.98,4600.0,53.4639,53.4725,53.352,53.352,4600.0
2011-03-18 10:05:00,62.0,62.01,61.91,61.96,5400.0,53.3692,53.3778,53.2917,53.3348,5400.0
2011-03-18 10:10:00,61.96,61.96,61.93,61.93,200.0,53.3348,53.3348,53.3089,53.3089,200.0
2011-03-18 10:15:00,61.97,61.99,61.93,61.93,400.0,53.3434,53.3606,53.3089,53.3089,400.0
2011-03-18 10:20:00,61.91,61.92,61.89,61.92,1200.0,53.2917,53.3003,53.2745,53.3003,1200.0
2011-03-18 10:25:00,61.96,61.96,61.86,61.86,500.0,53.3348,53.3348,53.2487,53.2487,500.0
2011-03-18 10:30:00,61.86,61.9,61.83,61.9,3700.0,53.2487,53.2831,53.2229,53.2831,3700.0
2011-03-18 10:35:00,61.9,61.95,61.9,61.95,3700.0,53.2831,53.3261,53.2831,53.3261,3700.0
2011-03-18 10:40:00,61.93,62.03,61.93,62.03,4200.0,53.3089,53.395,53.3089,53.395,4200.0
2011-03-18 10:45:00,62.0,62.03,62.0,62.03,3900.0,53.3692,53.395,53.3692,53.395,3900.0
2011-03-18 10:50:00,62.05,62.05,62.03,62.03,400.0,53.4122,53.4122,53.395,53.395,400.0
2011-03-18 10:55:00,62.0,62.02,62.0,62.02,300.0,53.3692,53.3864,53.3692,53.3864,300.0
2011-03-18 11:00:00,62.03,62.11,62.03,62.06,10600.0,53.395,53.4639,53.395,53.4208,10600.0
2011-03-18 11:05:00,62.08,62.1,62.03,62.04,2400.0,53.438,53.4553,53.395,53.4036,2400.0
2011-03-18 11:10:00,62.05,62.05,62.01,62.01,700.0,53.4122,53.4122,53.3778,53.3778,700.0
2011-03-18 11:15:00,62.03,62.05,61.98,61.98,1400.0,53.395,53.4122,53.352,53.352,1400.0
2011-03-18 11:20:00,61.94,61.95,61.91,61.95,1800.0,53.3175,53.3261,53.2917,53.3261,1800.0
2011-03-18 11:25:00,61.96,61.96,61.78,61.8,6500.0,53.3348,53.3348,53.1798,53.197,6500.0
2011-03-18 11:30:00,61.82,61.85,61.82,61.83,1700.0,53.2142,53.2401,53.2142,53.2229,1700.0
2011-03-18 11:35:00,61.83,61.94,61.81,61.92,3800.0,53.2229,53.3175,53.2056,53.3003,3800.0
2011-03-18 11:40:00,61.89,61.92,61.77,61.78,3500.0,53.2745,53.3003,53.1712,53.1798,3500.0
2011-03-18 11:45:00,61.78,61.8,61.7,61.75,5600.0,53.1798,53.197,53.1109,53.154,5600.0
2011-03-18 11:50:00,61.76,61.79,61.75,61.77,4000.0,53.1626,53.1884,53.154,53.1712,4000.0
2011-03-18 11:55:00,61.8,61.84,61.75,61.8,1600.0,53.197,53.2315,53.154,53.197,1600.0
2011-03-18 12:00:00,61.81,61.83,61.8,61.82,2100.0,53.2056,53.2229,53.197,53.2142,2100.0
2011-03-18 12:05:00,61.81,61.85,61.81,61.84,2800.0,53.2056,53.2401,53.2056,53.2315,2800.0
2011-03-18 12:10:00,61.85,61.85,61.8,61.84,1800.0,53.2401,53.2401,53.197,53.2315,1800.0
2011-03-18 12:15:00,61.86,61.86,61.83,61.83,400.0,53.2487,53.2487,53.2229,53.2229,400.0
2011-03-18 12:20:00,61.84,61.95,61.84,61.95,1000.0,53.2315,53.3261,53.2315,53.3261,1000.0
2011-03-18 12:25:00,61.94,61.96,61.89,61.89,1800.0,53.3175,53.3348,53.2745,53.2745,1800.0
2011-03-18 12:30:00,61.92,61.92,61.92,61.92,300.0,53.3003,53.3003,53.3003,53.3003,300.0
2011-03-18 12:35:00,61.9,61.9,61.85,61.86,1200.0,53.2831,53.2831,53.2401,53.2487,1200.0
2011-03-18 12:40:00,61.87,61.87,61.81,61.83,2200.0,53.2573,53.2573,53.2056,53.2229,2200.0
2011-03-18 12:45:00,61.81,61.89,61.81,61.87,3900.0,53.2056,53.2745,53.2056,53.2573,3900.0
2011-03-18 12:50:00,61.83,61.84,61.82,61.82,700.0,53.2229,53.2315,53.2142,53.2142,700.0
2011-03-18 12:55:00,61.84,61.85,61.83,61.85,1700.0,53.2315,53.2401,53.2229,53.2401,1700.0
2011-03-18 13:00:00,61.83,61.87,61.81,61.85,2400.0,53.2229,53.2573,53.2056,53.2401,2400.0
2011-03-18 13:05:00,61.86,61.9,61.86,61.9,600.0,53.2487,53.2831,53.2487,53.2831,600.0
2011-03-18 13:10:00,61.92,61.92,61.9,61.91,1800.0,53.3003,53.3003,53.2831,53.2917,1800.0
2011-03-18 13:15:00,61.91,61.94,61.9,61.94,1100.0,53.2917,53.3175,53.2831,53.3175,1100.0
2011-03-18 13:20:00,61.92,61.92,61.91,61.91,900.0,53.3003,53.3003,53.2917,53.2917,900.0
2011-03-18 13:25:00,61.9,61.9,61.89,61.89,700.0,53.2831,53.2831,53.2745,53.2745,700.0
2011-03-18 13:30:00,61.9,61.9,61.87,61.88,700.0,53.2831,53.2831,53.2573,53.2659,700.0
2011-03-18 13:35:00,61.95,61.97,61.95,61.97,300.0,53.3261,53.3434,53.3261,53.3434,300.0
2011-03-18 13:40:00,61.95,61.95,61.9,61.91,9100.0,53.3261,53.3261,53.2831,53.2917,9100.0
2011-03-18 13:45:00,61.91,61.94,61.91,61.91,14700.0,53.2917,53.3175,53.2917,53.2917,14700.0
2011-03-18 13:50:00,61.93,61.93,61.89,61.89,1300.0,53.3089,53.3089,53.2745,53.2745,1300.0
2011-03-18 13:55:00,61.89,61.91,61.86,61.89,4400.0,53.2745,53.2917,53.2487,53.2745,4400.0
2011-03-18 14:00:00,61.88,61.89,61.84,61.88,6300.0,53.2659,53.2745,53.2315,53.2659,6300.0
2011-03-18 14:05:00,61.87,61.87,61.85,61.86,1300.0,53.2573,53.2573,53.2401,53.2487,1300.0
2011-03-18 14:10:00,61.86,61.86,61.79,61.79,3000.0,53.2487,53.2487,53.1884,53.1884,3000.0
2011-03-18 14:15:00,61.79,61.79,61.67,61.68,10900.0,53.1884,53.1884,53.0851,53.0937,10900.0
2011-03-18 14:20:00,61.66,61.76,61.66,61.74,17400.0,53.0765,53.1626,53.0765,53.1454,17400.0
2011-03-18 14:25:00,61.73,61.76,61.71,61.76,3200.0,53.1368,53.1626,53.1196,53.1626,3200.0
2011-03-18 14:30:00,61.76,61.78,61.71,61.71,2200.0,53.1626,53.1798,53.1196,53.1196,2200.0
2011-03-18 14:35:00,61.72,61.85,61.72,61.82,3300.0,53.1282,53.2401,53.1282,53.2142,3300.0
2011-03-18 14:40:00,61.81,61.84,61.79,61.79,13900.0,53.2056,53.2315,53.1884,53.1884,13900.0
2011-03-18 14:45:00,61.79,61.79,61.72,61.73,23900.0,53.1884,53.1884,53.1282,53.1368,23900.0
2011-03-18 14:50:00,61.73,61.77,61.71,61.73,20700.0,53.1368,53.1712,53.1196,53.1368,20700.0
2011-03-18 14:55:00,61.72,61.73,61.59,61.64,7100.0,53.1282,53.1368,53.0163,53.0593,7100.0
2011-03-18 15:00:00,61.62,61.67,61.62,61.64,4000.0,53.0421,53.0851,53.0421,53.0593,4000.0
2011-03-18 15:05:00,61.65,61.65,61.59,61.62,5000.0,53.0679,53.0679,53.0163,53.0421,5000.0
2011-03-18 15:10:00,61.63,61.64,61.55,61.59,15300.0,53.0507,53.0593,52.9818,53.0163,15300.0
2011-03-18 15:15:00,61.57,61.63,61.56,61.62,14900.0,52.999,53.0507,52.9904,53.0421,14900.0
2011-03-18 15:20:00,61.65,61.65,61.6,61.62,8200.0,53.0679,53.0679,53.0249,53.0421,8200.0
2011-03-18 15:25:00,61.63,61.63,61.59,61.59,30200.0,53.0507,53.0507,53.0163,53.0163,30200.0
2011-03-18 15:30:00,61.61,61.71,61.61,61.68,7300.0,53.0335,53.1196,53.0335,53.0937,7300.0
2011-03-18 15:35:00,61.69,61.71,61.68,61.68,9800.0,53.1023,53.1196,53.0937,53.0937,9800.0
2011-03-18 15:40:00,61.66,61.71,61.64,61.66,1800.0,53.0765,53.1196,53.0593,53.0765,1800.0
2011-03-18 15:45:00,61.68,61.7,61.62,61.62,10800.0,53.0937,53.1109,53.0421,53.0421,10800.0
2011-03-18 15:50:00,61.64,61.66,61.61,61.65,7800.0,53.0593,53.0765,53.0335,53.0679,7800.0
2011-03-18 15:55:00,61.67,61.7,61.66,61.7,5500.0,53.0851,53.1109,53.0765,53.1109,5500.0
2011-03-21 09:30:00,62.45,62.51,62.39,62.51,20800.0,53.7565,53.8082,53.7049,53.8082,20800.0
2011-03-21 09:35:00,62.5,62.52,62.47,62.47,13500.0,53.7996,53.8168,53.7738,53.7738,13500.0
2011-03-21 09:40:00,62.5,62.59,62.5,62.58,3100.0,53.7996,53.8771,53.7996,53.8684,3100.0
2011-03-21 09:45:00,62.62,62.73,62.62,62.7,6300.0,53.9029,53.9976,53.9029,53.9717,6300.0
2011-03-21 09:50:00,62.69,62.7,62.66,62.67,600.0,53.9631,53.9717,53.9373,53.9459,600.0
2011-03-21 09:55:00,62.68,62.68,62.66,62.68,1400.0,53.9545,53.9545,53.9373,53.9545,1400.0
2011-03-21 10:00:00,62.69,62.69,62.65,62.65,2800.0,53.9631,53.9631,53.9287,53.9287,2800.0
2011-03-21 10:05:00,62.75,62.82,62.75,62.75,4000.0,54.0148,54.075,54.0148,54.0148,4000.0
2011-03-21 10:10:00,62.75,62.77,62.73,62.74,3400.0,54.0148,54.032,53.9976,54.0062,3400.0
2011-03-21 10:15:00,62.71,62.72,62.68,62.71,700.0,53.9803,53.989,53.9545,53.9803,700.0
2011-03-21 10:20:00,62.72,62.73,62.69,62.73,4200.0,53.989,53.9976,53.9631,53.9976,4200.0
2011-03-21 10:25:00,62.74,62.78,62.74,62.78,500.0,54.0062,54.0406,54.0062,54.0406,500.0
2011-03-21 10:30:00,62.79,62.79,62.74,62.74,1200.0,54.0492,54.0492,54.0062,54.0062,1200.0
2011-03-21 10:35:00,62.76,62.76,62.72,62.72,3400.0,54.0234,54.0234,53.989,53.989,3400.0
2011-03-21 10:40:00,62.72,62.74,62.71,62.73,3500.0,53.989,54.0062,53.9803,53.9976,3500.0
2011-03-21 10:45:00,62.73,62.76,62.72,62.76,1800.0,53.9976,54.0234,53.989,54.0234,1800.0
2011-03-21 10:50:00,62.76,62.79,62.74,62.74,1900.0,54.0234,54.0492,54.0062,54.0062,1900.0
2011-03-21 10:55:00,62.72,62.75,62.71,62.74,4400.0,53.989,54.0148,53.9803,54.0062,4400.0
2011-03-21 11:00:00,62.77,62.84,62.77,62.84,1800.0,54.032,54.0923,54.032,54.0923,1800.0
2011-03-21 11:05:00,62.83,62.87,62.83,62.87,2400.0,54.0836,54.1181,54.0836,54.1181,2400.0
2011-03-21 11:10:00,62.85,62.85,62.82,62.84,1300.0,54.1009,54.1009,54.075,54.0923,1300.0
2011-03-21 11:15:00,62.85,62.86,62.84,62.85,15800.0,54.1009,54.1095,54.0923,54.1009,15800.0
2011-03-21 11:20:00,62.85,62.85,62.85,62.85,0.0,54.1009,54.1009,54.1009,54.1009,0.0
2011-03-21 11:25:00,62.8,62.83,62.78,62.78,3200.0,54.0578,54.0836,54.0406,54.0406,3200.0
2011-03-21 11:30:00,62.81,62.82,62.75,62.75,1200.0,54.0664,54.075,54.0148,54.0148,1200.0
2011-03-21 11:35:00,62.77,62.78,62.76,62.76,700.0,54.032,54.0406,54.0234,54.0234,700.0
2011-03-21 11:40:00,62.77,62.79,62.75,62.77,2000.0,54.032,54.0492,54.0148,54.032,2000.0
2011-03-21 11:45:00,62.76,62.79,62.75,62.79,1100.0,54.0234,54.0492,54.0148,54.0492,1100.0
2011-03-21 11:50:00,62.78,62.8,62.76,62.77,1900.0,54.0406,54.0578,54.0234,54.032,1900.0
2011-03-21 11:55:00,62.77,62.78,62.76,62.76,1100.0,54.032,54.0406,54.0234,54.0234,1100.0
2011-03-21 12:00:00,62.76,62.79,62.75,62.78,2400.0,54.0234,54.0492,54.0148,54.0406,2400.0
2011-03-21 12:05:00,62.78,62.78,62.75,62.78,1100.0,54.0406,54.0406,54.0148,54.0406,1100.0
2011-03-21 12:10:00,62.74,62.79,62.74,62.76,10900.0,54.0062,54.0492,54.0062,54.0234,10900.0
2011-03-21 12:15:00,62.77,62.78,62.77,62.78,1500.0,54.032,54.0406,54.032,54.0406,1500.0
2011-03-21 12:20:00,62.78,62.78,62.76,62.76,1300.0,54.0406,54.0406,54.0234,54.0234,1300.0
2011-03-21 12:25:00,62.79,62.8,62.78,62.8,2500.0,54.0492,54.0578,54.0406,54.0578,2500.0
2011-03-21 12:30:00,62.83,62.83,62.8,62.82,2200.0,54.0836,54.0836,54.0578,54.075,2200.0
2011-03-21 12:35:00,62.81,62.82,62.78,62.78,2700.0,54.0664,54.075,54.0406,54.0406,2700.0
2011-03-21 12:40:00,62.77,62.78,62.76,62.76,700.0,54.032,54.0406,54.0234,54.0234,700.0
2011-03-21 12:45:00,62.76,62.76,62.74,62.76,1600.0,54.0234,54.0234,54.0062,54.0234,1600.0
2011-03-21 12:50:00,62.74,62.75,62.72,62.74,1200.0,54.0062,54.0148,53.989,54.0062,1200.0
2011-03-21 12:55:00,62.76,62.76,62.72,62.75,1200.0,54.0234,54.0234,53.989,54.0148,1200.0
2011-03-21 13:00:00,62.75,62.75,62.7,62.7,6300.0,54.0148,54.0148,53.9717,53.9717,6300.0
2011-03-21 13:05:00,62.71,62.72,62.7,62.71,19200.0,53.9803,53.989,53.9717,53.9803,19200.0
2011-03-21 13:10:00,62.71,62.72,62.69,62.69,14200.0,53.9803,53.989,53.9631,53.9631,14200.0
2011-03-21 13:15:00,62.69,62.73,62.68,62.71,4300.0,53.9631,53.9976,53.9545,53.9803,4300.0
2011-03-21 13:20:00,62.7,62.71,62.69,62.71,3200.0,53.9717,53.9803,53.9631,53.9803,3200.0
2011-03-21 13:25:00,62.71,62.71,62.62,62.65,13300.0,53.9803,53.9803,53.9029,53.9287,13300.0
2011-03-21 13:30:00,62.65,62.65,62.6,62.61,23600.0,53.9287,53.9287,53.8857,53.8943,23600.0
2011-03-21 13:35:00,62.62,62.65,62.62,62.65,3500.0,53.9029,53.9287,53.9029,53.9287,3500.0
2011-03-21 13:40:00,62.64,62.65,62.62,62.62,3400.0,53.9201,53.9287,53.9029,53.9029,3400.0
2011-03-21 13:45:00,62.63,62.7,62.63,62.67,4800.0,53.9115,53.9717,53.9115,53.9459,4800.0
2011-03-21 13:50:00,62.65,62.67,62.65,62.67,3800.0,53.9287,53.9459,53.9287,53.9459,3800.0
2011-03-21 13:55:00,62.67,62.75,62.67,62.75,4100.0,53.9459,54.0148,53.9459,54.0148,4100.0
2011-03-21 14:00:00,62.75,62.77,62.73,62.74,8900.0,54.0148,54.032,53.9976,54.0062,8900.0
2011-03-21 14:05:00,62.75,62.75,62.73,62.73,2100.0,54.0148,54.0148,53.9976,53.9976,2100.0
2011-03-21 14:10:00,62.73,62.76,62.72,62.75,3900.0,53.9976,54.0234,53.989,54.0148,3900.0
2011-03-21 14:15:00,62.76,62.77,62.76,62.76,1300.0,54.0234,54.032,54.0234,54.0234,1300.0
2011-03-21 14:20:00,62.76,62.78,62.72,62.72,17800.0,54.0234,54.0406,53.989,53.989,17800.0
2011-03-21 14:25:00,62.73,62.76,62.72,62.73,14500.0,53.9976,54.0234,53.989,53.9976,14500.0
2011-03-21 14:30:00,62.77,62.79,62.76,62.79,3300.0,54.032,54.0492,54.0234,54.0492,3300.0
2011-03-21 14:35:00,62.78,62.8,62.77,62.79,4400.0,54.0406,54.0578,54.032,54.0492,4400.0
2011-03-21 14:40:00,62.8,62.8,62.74,62.74,4600.0,54.0578,54.0578,54.0062,54.0062,4600.0
2011-03-21 14:45:00,62.75,62.77,62.74,62.75,5300.0,54.0148,54.032,54.0062,54.0148,5300.0
2011-03-21 14:50:00,62.75,62.75,62.69,62.73,4600.0,54.0148,54.0148,53.9631,53.9976,4600.0
2011-03-21 14:55:00,62.73,62.74,62.7,62.7,4000.0,53.9976,54.0062,53.9717,53.9717,4000.0
2011-03-21 15:00:00,62.69,62.73,62.69,62.71,8800.0,53.9631,53.9976,53.9631,53.9803,8800.0
2011-03-21 15:05:00,62.71,62.75,62.69,62.75,7200.0,53.9803,54.0148,53.9631,54.0148,7200.0
2011-03-21 15:10:00,62.74,62.74,62.69,62.69,6400.0,54.0062,54.0062,53.9631,53.9631,6400.0
2011-03-21 15:15:00,62.7,62.72,62.67,62.67,2900.0,53.9717,53.989,53.9459,53.9459,2900.0
2011-03-21 15:20:00,62.67,62.67,62.59,62.61,9800.0,53.9459,53.9459,53.8771,53.8943,9800.0
2011-03-21 15:25:00,62.63,62.63,62.6,62.62,2400.0,53.9115,53.9115,53.8857,53.9029,2400.0
2011-03-21 15:30:00,62.63,62.68,62.63,62.67,4500.0,53.9115,53.9545,53.9115,53.9459,4500.0
2011-03-21 15:35:00,62.66,62.69,62.66,62.67,9300.0,53.9373,53.9631,53.9373,53.9459,9300.0
2011-03-21 15:40:00,62.68,62.7,62.66,62.69,6000.0,53.9545,53.9717,53.9373,53.9631,6000.0
2011-03-21 15:45:00,62.71,62.73,62.68,62.71,6700.0,53.9803,53.9976,53.9545,53.9803,6700.0
2011-03-21 15:50:00,62.72,62.76,62.69,62.75,16800.0,53.989,54.0234,53.9631,54.0148,16800.0
2011-03-21 15:55:00,62.74,62.74,62.7,62.73,7200.0,54.0062,54.0062,53.9717,53.9976,7200.0
2011-03-22 09:30:00,62.76,62.76,62.66,62.74,15100.0,54.0234,54.0234,53.9373,54.0062,15100.0
2011-03-22 09:35:00,62.78,62.79,62.75,62.75,6400.0,54.0406,54.0492,54.0148,54.0148,6400.0
2011-03-22 09:40:00,62.77,62.77,62.64,62.65,4100.0,54.032,54.032,53.9201,53.9287,4100.0
2011-03-22 09:45:00,62.64,62.64,62.59,62.6,1400.0,53.9201,53.9201,53.8771,53.8857,1400.0
2011-03-22 09:50:00,62.65,62.67,62.62,62.63,6200.0,53.9287,53.9459,53.9029,53.9115,6200.0
2011-03-22 09:55:00,62.65,62.65,62.58,62.58,2800.0,53.9287,53.9287,53.8684,53.8684,2800.0
2011-03-22 10:00:00,62.61,62.68,62.61,62.65,4400.0,53.8943,53.9545,53.8943,53.9287,4400.0
2011-03-22 10:05:00,62.64,62.67,62.64,62.67,200.0,53.9201,53.9459,53.9201,53.9459,200.0
2011-03-22 10:10:00,62.61,62.63,62.58,62.6,4700.0,53.8943,53.9115,53.8684,53.8857,4700.0
2011-03-22 10:15:00,62.55,62.58,62.55,62.58,1100.0,53.8426,53.8684,53.8426,53.8684,1100.0
2011-03-22 10:20:00,62.62,62.63,62.62,62.62,600.0,53.9029,53.9115,53.9029,53.9029,600.0
2011-03-22 10:25:00,62.64,62.75,62.64,62.75,2900.0,53.9201,54.0148,53.9201,54.0148,2900.0
2011-03-22 10:30:00,62.72,62.72,62.67,62.68,3800.0,53.989,53.989,53.9459,53.9545,3800.0
2011-03-22 10:35:00,62.66,62.7,62.66,62.69,5900.0,53.9373,53.9717,53.9373,53.9631,5900.0
2011-03-22 10:40:00,62.68,62.73,62.66,62.67,2600.0,53.9545,53.9976,53.9373,53.9459,2600.0
2011-03-22 10:45:00,62.66,62.66,62.59,62.62,700.0,53.9373,53.9373,53.8771,53.9029,700.0
2011-03-22 10:50:00,62.59,62.61,62.57,62.58,1600.0,53.8771,53.8943,53.8598,53.8684,1600.0
2011-03-22 10:55:00,62.53,62.53,62.5,62.5,1400.0,53.8254,53.8254,53.7996,53.7996,1400.0
2011-03-22 11:00:00,62.5,62.55,62.49,62.55,1900.0,53.7996,53.8426,53.791,53.8426,1900.0
2011-03-22 11:05:00,62.52,62.56,62.51,62.56,1400.0,53.8168,53.8512,53.8082,53.8512,1400.0
2011-03-22 11:10:00,62.55,62.55,62.54,62.54,400.0,53.8426,53.8426,53.834,53.834,400.0
2011-03-22 11:15:00,62.48,62.51,62.48,62.51,400.0,53.7824,53.8082,53.7824,53.8082,400.0
2011-03-22 11:20:00,62.49,62.54,62.49,62.54,2300.0,53.791,53.834,53.791,53.834,2300.0
2011-03-22 11:25:00,62.56,62.56,62.54,62.54,400.0,53.8512,53.8512,53.834,53.834,400.0
2011-03-22 11:30:00,62.58,62.58,62.52,62.55,1500.0,53.8684,53.8684,53.8168,53.8426,1500.0
2011-03-22 11:35:00,62.55,62.6,62.55,62.57,2300.0,53.8426,53.8857,53.8426,53.8598,2300.0
2011-03-22 11:40:00,62.57,62.6,62.55,62.6,5700.0,53.8598,53.8857,53.8426,53.8857,5700.0
2011-03-22 11:45:00,62.59,62.59,62.58,62.58,900.0,53.8771,53.8771,53.8684,53.8684,900.0
2011-03-22 11:50:00,62.64,62.67,62.64,62.64,1200.0,53.9201,53.9459,53.9201,53.9201,1200.0
2011-03-22 11:55:00,62.64,62.64,62.62,62.64,2200.0,53.9201,53.9201,53.9029,53.9201,2200.0
2011-03-22 12:00:00,62.64,62.64,62.63,62.63,1500.0,53.9201,53.9201,53.9115,53.9115,1500.0
2011-03-22 12:05:00,62.6,62.6,62.58,62.59,1800.0,53.8857,53.8857,53.8684,53.8771,1800.0
2011-03-22 12:10:00,62.58,62.61,62.58,62.6,1700.0,53.8684,53.8943,53.8684,53.8857,1700.0
2011-03-22 12:15:00,62.65,62.66,62.64,62.64,700.0,53.9287,53.9373,53.9201,53.9201,700.0
2011-03-22 12:20:00,62.64,62.69,62.64,62.69,500.0,53.9201,53.9631,53.9201,53.9631,500.0
2011-03-22 12:25:00,62.67,62.68,62.64,62.64,3300.0,53.9459,53.9545,53.9201,53.9201,3300.0
2011-03-22 12:30:00,62.62,62.63,62.6,62.62,2700.0,53.9029,53.9115,53.8857,53.9029,2700.0
2011-03-22 12:35:00,62.61,62.62,62.59,62.61,4600.0,53.8943,53.9029,53.8771,53.8943,4600.0
2011-03-22 12:40:00,62.62,62.62,62.57,62.57,3200.0,53.9029,53.9029,53.8598,53.8598,3200.0
2011-03-22 12:45:00,62.6,62.6,62.6,62.6,1600.0,53.8857,53.8857,53.8857,53.8857,1600.0
2011-03-22 12:50:00,62.58,62.6,62.55,62.55,3500.0,53.8684,53.8857,53.8426,53.8426,3500.0
2011-03-22 12:55:00,62.59,62.6,62.59,62.59,2000.0,53.8771,53.8857,53.8771,53.8771,2000.0
2011-03-22 13:00:00,62.58,62.58,62.54,62.56,7400.0,53.8684,53.8684,53.834,53.8512,7400.0
2011-03-22 13:05:00,62.54,62.54,62.52,62.52,1700.0,53.834,53.834,53.8168,53.8168,1700.0
2011-03-22 13:10:00,62.51,62.51,62.49,62.5,1100.0,53.8082,53.8082,53.791,53.7996,1100.0
2011-03-22 13:15:00,62.55,62.55,62.52,62.54,1400.0,53.8426,53.8426,53.8168,53.834,1400.0
2011-03-22 13:20:00,62.49,62.51,62.48,62.49,1800.0,53.791,53.8082,53.7824,53.791,1800.0
2011-03-22 13:25:00,62.48,62.49,62.48,62.48,1500.0,53.7824,53.791,53.7824,53.7824,1500.0
2011-03-22 13:30:00,62.48,62.49,62.46,62.49,1500.0,53.7824,53.791,53.7652,53.791,1500.0
2011-03-22 13:35:00,62.5,62.54,62.49,62.49,4100.0,53.7996,53.834,53.791,53.791,4100.0
2011-03-22 13:40:00,62.51,62.51,62.48,62.48,9500.0,53.8082,53.8082,53.7824,53.7824,9500.0
2011-03-22 13:45:00,62.52,62.53,62.51,62.53,2800.0,53.8168,53.8254,53.8082,53.8254,2800.0
2011-03-22 13:50:00,62.58,62.58,62.57,62.57,1900.0,53.8684,53.8684,53.8598,53.8598,1900.0
2011-03-22 13:55:00,62.58,62.62,62.58,62.6,2200.0,53.8684,53.9029,53.8684,53.8857,2200.0
2011-03-22 14:00:00,62.58,62.61,62.58,62.58,2100.0,53.8684,53.8943,53.8684,53.8684,2100.0
2011-03-22 14:05:00,62.57,62.57,62.5,62.51,6500.0,53.8598,53.8598,53.7996,53.8082,6500.0
2011-03-22 14:10:00,62.49,62.51,62.46,62.46,2800.0,53.791,53.8082,53.7652,53.7652,2800.0
2011-03-22 14:15:00,62.47,62.51,62.45,62.49,6200.0,53.7738,53.8082,53.7565,53.791,6200.0
2011-03-22 14:20:00,62.46,62.48,62.45,62.46,2500.0,53.7652,53.7824,53.7565,53.7652,2500.0
2011-03-22 14:25:00,62.49,62.49,62.46,62.46,3600.0,53.791,53.791,53.7652,53.7652,3600.0
2011-03-22 14:30:00,62.48,62.5,62.47,62.5,1100.0,53.7824,53.7996,53.7738,53.7996,1100.0
2011-03-22 14:35:00,62.51,62.51,62.49,62.51,3100.0,53.8082,53.8082,53.791,53.8082,3100.0
2011-03-22 14:40:00,62.49,62.52,62.49,62.51,23500.0,53.791,53.8168,53.791,53.8082,23500.0
2011-03-22 14:45:00,62.53,62.53,62.48,62.49,2300.0,53.8254,53.8254,53.7824,53.791,2300.0
2011-03-22 14:50:00,62.49,62.51,62.47,62.51,1700.0,53.791,53.8082,53.7738,53.8082,1700.0
2011-03-22 14:55:00,62.53,62.55,62.51,62.53,3900.0,53.8254,53.8426,53.8082,53.8254,3900.0
2011-03-22 15:00:00,62.55,62.55,62.5,62.51,4300.0,53.8426,53.8426,53.7996,53.8082,4300.0
2011-03-22 15:05:00,62.51,62.55,62.51,62.54,2400.0,53.8082,53.8426,53.8082,53.834,2400.0
2011-03-22 15:10:00,62.54,62.58,62.54,62.58,2900.0,53.834,53.8684,53.834,53.8684,2900.0
2011-03-22 15:15:00,62.58,62.58,62.54,62.55,8500.0,53.8684,53.8684,53.834,53.8426,8500.0
2011-03-22 15:20:00,62.56,62.57,62.54,62.55,17700.0,53.8512,53.8598,53.834,53.8426,17700.0
2011-03-22 15:25:00,62.56,62.57,62.56,62.56,7500.0,53.8512,53.8598,53.8512,53.8512,7500.0
2011-03-22 15:30:00,62.57,62.59,62.56,62.59,3500.0,53.8598,53.8771,53.8512,53.8771,3500.0
2011-03-22 15:35:00,62.59,62.6,62.57,62.58,4900.0,53.8771,53.8857,53.8598,53.8684,4900.0
2011-03-22 15:40:00,62.58,62.59,62.54,62.57,4100.0,53.8684,53.8771,53.834,53.8598,4100.0
2011-03-22 15:45:00,62.58,62.58,62.53,62.53,4500.0,53.8684,53.8684,53.8254,53.8254,4500.0
2011-03-22 15:50:00,62.53,62.55,62.52,62.52,2100.0,53.8254,53.8426,53.8168,53.8168,2100.0
2011-03-22 15:55:00,62.52,62.55,62.52,62.52,1500.0,53.8168,53.8426,53.8168,53.8168,1500.0
2011-03-23 09:30:00,62.44,62.44,62.33,62.37,7000.0,53.7479,53.7479,53.6532,53.6877,7000.0
2011-03-23 09:35:00,62.29,62.32,62.24,62.24,3200.0,53.6188,53.6446,53.5758,53.5758,3200.0
2011-03-23 09:40:00,62.23,62.24,62.18,62.23,2800.0,53.5672,53.5758,53.5241,53.5672,2800.0
2011-03-23 09:45:00,62.19,62.3,62.19,62.25,4600.0,53.5327,53.6274,53.5327,53.5844,4600.0
2011-03-23 09:50:00,62.3,62.3,62.29,62.3,1000.0,53.6274,53.6274,53.6188,53.6274,1000.0
2011-03-23 09:55:00,62.4,62.41,62.35,62.36,3100.0,53.7135,53.7221,53.6705,53.6791,3100.0
2011-03-23 10:00:00,62.26,62.3,62.14,62.22,4900.0,53.593,53.6274,53.4897,53.5586,4900.0
2011-03-23 10:05:00,62.2,62.2,62.15,62.19,2100.0,53.5413,53.5413,53.4983,53.5327,2100.0
2011-03-23 10:10:00,62.12,62.12,62.07,62.07,600.0,53.4725,53.4725,53.4294,53.4294,600.0
2011-03-23 10:15:00,62.08,62.13,62.08,62.13,2600.0,53.438,53.4811,53.438,53.4811,2600.0
2011-03-23 10:20:00,62.13,62.18,62.13,62.17,1100.0,53.4811,53.5241,53.4811,53.5155,1100.0
2011-03-23 10:25:00,62.15,62.21,62.15,62.21,400.0,53.4983,53.55,53.4983,53.55,400.0
2011-03-23 10:30:00,62.21,62.26,62.21,62.24,3600.0,53.55,53.593,53.55,53.5758,3600.0
2011-03-23 10:35:00,62.2,62.2,62.18,62.18,3900.0,53.5413,53.5413,53.5241,53.5241,3900.0
2011-03-23 10:40:00,62.19,62.2,62.17,62.18,1900.0,53.5327,53.5413,53.5155,53.5241,1900.0
2011-03-23 10:45:00,62.08,62.09,62.08,62.09,400.0,53.438,53.4467,53.438,53.4467,400.0
2011-03-23 10:50:00,62.11,62.15,62.11,62.15,1000.0,53.4639,53.4983,53.4639,53.4983,1000.0
2011-03-23 10:55:00,62.16,62.16,62.14,62.14,1200.0,53.5069,53.5069,53.4897,53.4897,1200.0
2011-03-23 11:00:00,62.19,62.23,62.19,62.23,1400.0,53.5327,53.5672,53.5327,53.5672,1400.0
2011-03-23 11:05:00,62.22,62.22,62.22,62.22,100.0,53.5586,53.5586,53.5586,53.5586,100.0
2011-03-23 11:10:00,62.27,62.34,62.27,62.31,900.0,53.6016,53.6619,53.6016,53.636,900.0
2011-03-23 11:15:00,62.28,62.28,62.28,62.28,100.0,53.6102,53.6102,53.6102,53.6102,100.0
2011-03-23 11:20:00,62.29,62.29,62.27,62.27,700.0,53.6188,53.6188,53.6016,53.6016,700.0
2011-03-23 11:25:00,62.31,62.38,62.31,62.33,1900.0,53.636,53.6963,53.636,53.6532,1900.0
2011-03-23 11:30:00,62.39,62.4,62.38,62.38,2300.0,53.7049,53.7135,53.6963,53.6963,2300.0
2011-03-23 11:35:00,62.43,62.43,62.38,62.39,2100.0,53.7393,53.7393,53.6963,53.7049,2100.0
2011-03-23 11:40:00,62.42,62.42,62.38,62.38,12800.0,53.7307,53.7307,53.6963,53.6963,12800.0
2011-03-23 11:45:00,62.39,62.44,62.39,62.4,6900.0,53.7049,53.7479,53.7049,53.7135,6900.0
2011-03-23 11:50:00,62.39,62.41,62.38,62.38,17200.0,53.7049,53.7221,53.6963,53.6963,17200.0
2011-03-23 11:55:00,62.38,62.38,62.34,62.35,6600.0,53.6963,53.6963,53.6619,53.6705,6600.0
2011-03-23 12:00:00,62.39,62.4,62.38,62.38,2300.0,53.7049,53.7135,53.6963,53.6963,2300.0
2011-03-23 12:05:00,62.39,62.39,62.36,62.36,1200.0,53.7049,53.7049,53.6791,53.6791,1200.0
2011-03-23 12:10:00,62.37,62.37,62.35,62.36,3600.0,53.6877,53.6877,53.6705,53.6791,3600.0
2011-03-23 12:15:00,62.34,62.37,62.34,62.37,2900.0,53.6619,53.6877,53.6619,53.6877,2900.0
2011-03-23 12:20:00,62.39,62.44,62.38,62.44,2800.0,53.7049,53.7479,53.6963,53.7479,2800.0
2011-03-23 12:25:00,62.48,62.59,62.48,62.57,5900.0,53.7824,53.8771,53.7824,53.8598,5900.0
2011-03-23 12:30:00,62.58,62.62,62.58,62.58,1200.0,53.8684,53.9029,53.8684,53.8684,1200.0
2011-03-23 12:35:00,62.56,62.56,62.54,62.56,1600.0,53.8512,53.8512,53.834,53.8512,1600.0
2011-03-23 12:40:00,62.56,62.62,62.56,62.57,11600.0,53.8512,53.9029,53.8512,53.8598,11600.0
2011-03-23 12:45:00,62.55,62.56,62.55,62.56,800.0,53.8426,53.8512,53.8426,53.8512,800.0
2011-03-23 12:50:00,62.58,62.58,62.53,62.53,1600.0,53.8684,53.8684,53.8254,53.8254,1600.0
2011-03-23 12:55:00,62.55,62.58,62.55,62.58,900.0,53.8426,53.8684,53.8426,53.8684,900.0
2011-03-23 13:00:00,62.55,62.56,62.55,62.55,600.0,53.8426,53.8512,53.8426,53.8426,600.0
2011-03-23 13:05:00,62.53,62.54,62.52,62.52,1800.0,53.8254,53.834,53.8168,53.8168,1800.0
2011-03-23 13:10:00,62.52,62.55,62.52,62.55,400.0,53.8168,53.8426,53.8168,53.8426,400.0
2011-03-23 13:15:00,62.55,62.62,62.55,62.59,5800.0,53.8426,53.9029,53.8426,53.8771,5800.0
2011-03-23 13:20:00,62.6,62.6,62.57,62.59,600.0,53.8857,53.8857,53.8598,53.8771,600.0
2011-03-23 13:25:00,62.57,62.59,62.55,62.59,3100.0,53.8598,53.8771,53.8426,53.8771,3100.0
2011-03-23 13:30:00,62.6,62.65,62.59,62.64,9500.0,53.8857,53.9287,53.8771,53.9201,9500.0
2011-03-23 13:35:00,62.64,62.65,62.64,62.65,400.0,53.9201,53.9287,53.9201,53.9287,400.0
2011-03-23 13:40:00,62.63,62.65,62.63,62.65,300.0,53.9115,53.9287,53.9115,53.9287,300.0
2011-03-23 13:45:00,62.65,62.67,62.65,62.66,600.0,53.9287,53.9459,53.9287,53.9373,600.0
2011-03-23 13:50:00,62.72,62.73,62.7,62.7,4100.0,53.989,53.9976,53.9717,53.9717,4100.0
2011-03-23 13:55:00,62.7,62.71,62.68,62.69,8300.0,53.9717,53.9803,53.9545,53.9631,8300.0
2011-03-23 14:00:00,62.67,62.67,62.62,62.64,6700.0,53.9459,53.9459,53.9029,53.9201,6700.0
2011-03-23 14:05:00,62.62,62.64,62.62,62.63,3600.0,53.9029,53.9201,53.9029,53.9115,3600.0
2011-03-23 14:10:00,62.65,62.67,62.63,62.64,3100.0,53.9287,53.9459,53.9115,53.9201,3100.0
2011-03-23 14:15:00,62.65,62.65,62.64,62.64,5900.0,53.9287,53.9287,53.9201,53.9201,5900.0
2011-03-23 14:20:00,62.64,62.64,62.63,62.63,6100.0,53.9201,53.9201,53.9115,53.9115,6100.0
2011-03-23 14:25:00,62.64,62.68,62.64,62.67,2200.0,53.9201,53.9545,53.9201,53.9459,2200.0
2011-03-23 14:30:00,62.67,62.67,62.65,62.66,5400.0,53.9459,53.9459,53.9287,53.9373,5400.0
2011-03-23 14:35:00,62.66,62.66,62.65,62.65,1600.0,53.9373,53.9373,53.9287,53.9287,1600.0
2011-03-23 14:40:00,62.67,62.71,62.66,62.71,7500.0,53.9459,53.9803,53.9373,53.9803,7500.0
2011-03-23 14:45:00,62.7,62.72,62.67,62.72,4200.0,53.9717,53.989,53.9459,53.989,4200.0
2011-03-23 14:50:00,62.72,62.87,62.72,62.87,8400.0,53.989,54.1181,53.989,54.1181,8400.0
2011-03-23 14:55:00,62.87,62.9,62.85,62.86,7300.0,54.1181,54.1439,54.1009,54.1095,7300.0
2011-03-23 15:00:00,62.86,62.87,62.85,62.87,4900.0,54.1095,54.1181,54.1009,54.1181,4900.0
2011-03-23 15:05:00,62.87,62.87,62.82,62.83,5600.0,54.1181,54.1181,54.075,54.0836,5600.0
2011-03-23 15:10:00,62.82,62.93,62.82,62.92,8000.0,54.075,54.1697,54.075,54.1611,8000.0
2011-03-23 15:15:00,62.91,62.96,62.91,62.91,9000.0,54.1525,54.1955,54.1525,54.1525,9000.0
2011-03-23 15:20:00,62.9,62.97,62.9,62.94,4200.0,54.1439,54.2042,54.1439,54.1783,4200.0
2011-03-23 15:25:00,62.94,62.94,62.91,62.94,4000.0,54.1783,54.1783,54.1525,54.1783,4000.0
2011-03-23 15:30:00,62.94,62.94,62.89,62.89,3500.0,54.1783,54.1783,54.1353,54.1353,3500.0
2011-03-23 15:35:00,62.89,62.9,62.86,62.89,8600.0,54.1353,54.1439,54.1095,54.1353,8600.0
2011-03-23 15:40:00,62.9,62.91,62.88,62.9,3700.0,54.1439,54.1525,54.1267,54.1439,3700.0
2011-03-23 15:45:00,62.89,62.89,62.83,62.85,5200.0,54.1353,54.1353,54.0836,54.1009,5200.0
2011-03-23 15:50:00,62.85,62.9,62.85,62.89,3000.0,54.1009,54.1439,54.1009,54.1353,3000.0
2011-03-23 15:55:00,62.85,62.86,62.81,62.81,5500.0,54.1009,54.1095,54.0664,54.0664,5500.0
2011-03-24 09:30:00,63.22,63.22,63.07,63.08,19800.0,54.4194,54.4194,54.2902,54.2988,19800.0
2011-03-24 09:35:00,63.09,63.11,63.04,63.04,7300.0,54.3075,54.3247,54.2644,54.2644,7300.0
2011-03-24 09:40:00,63.02,63.07,63.0,63.06,2300.0,54.2472,54.2902,54.23,54.2816,2300.0
2011-03-24 09:45:00,63.04,63.04,62.97,62.97,6200.0,54.2644,54.2644,54.2042,54.2042,6200.0
2011-03-24 09:50:00,62.96,63.01,62.91,62.98,2300.0,54.1955,54.2386,54.1525,54.2128,2300.0
2011-03-24 09:55:00,62.94,63.01,62.93,62.96,6000.0,54.1783,54.2386,54.1697,54.1955,6000.0
2011-03-24 10:00:00,62.94,62.95,62.91,62.95,1600.0,54.1783,54.1869,54.1525,54.1869,1600.0
2011-03-24 10:05:00,63.01,63.02,62.95,62.95,700.0,54.2386,54.2472,54.1869,54.1869,700.0
2011-03-24 10:10:00,62.92,62.93,62.84,62.87,3800.0,54.1611,54.1697,54.0923,54.1181,3800.0
2011-03-24 10:15:00,62.88,62.92,62.88,62.91,4900.0,54.1267,54.1611,54.1267,54.1525,4900.0
2011-03-24 10:20:00,62.95,62.99,62.95,62.97,1700.0,54.1869,54.2214,54.1869,54.2042,1700.0
2011-03-24 10:25:00,62.98,63.02,62.96,63.0,5400.0,54.2128,54.2472,54.1955,54.23,5400.0
2011-03-24 10:30:00,63.01,63.04,63.01,63.03,2600.0,54.2386,54.2644,54.2386,54.2558,2600.0
2011-03-24 10:35:00,63.07,63.11,63.06,63.08,3400.0,54.2902,54.3247,54.2816,54.2988,3400.0
2011-03-24 10:40:00,63.09,63.12,63.09,63.12,11400.0,54.3075,54.3333,54.3075,54.3333,11400.0
2011-03-24 10:45:00,63.12,63.12,63.08,63.1,33300.0,54.3333,54.3333,54.2988,54.3161,33300.0
2011-03-24 10:50:00,63.09,63.2,63.09,63.18,10800.0,54.3075,54.4021,54.3075,54.3849,10800.0
2011-03-24 10:55:00,63.18,63.32,63.18,63.31,15200.0,54.3849,54.5054,54.3849,54.4968,15200.0
2011-03-24 11:00:00,63.31,63.37,63.31,63.36,13600.0,54.4968,54.5485,54.4968,54.5399,13600.0
2011-03-24 11:05:00,63.36,63.36,63.3,63.3,7100.0,54.5399,54.5399,54.4882,54.4882,7100.0
2011-03-24 11:10:00,63.3,63.34,63.3,63.32,15200.0,54.4882,54.5226,54.4882,54.5054,15200.0
2011-03-24 11:15:00,63.31,63.32,63.29,63.32,2700.0,54.4968,54.5054,54.4796,54.5054,2700.0
2011-03-24 11:20:00,63.32,63.38,63.32,63.32,5700.0,54.5054,54.5571,54.5054,54.5054,5700.0
2011-03-24 11:25:00,63.31,63.32,63.31,63.31,2200.0,54.4968,54.5054,54.4968,54.4968,2200.0
2011-03-24 11:30:00,63.31,63.33,63.31,63.33,9800.0,54.4968,54.514,54.4968,54.514,9800.0
2011-03-24 11:35:00,63.35,63.37,63.35,63.37,2200.0,54.5313,54.5485,54.5313,54.5485,2200.0
2011-03-24 11:40:00,63.38,63.38,63.36,63.36,2700.0,54.5571,54.5571,54.5399,54.5399,2700.0
2011-03-24 11:45:00,63.35,63.36,63.33,63.34,3200.0,54.5313,54.5399,54.514,54.5226,3200.0
2011-03-24 11:50:00,63.35,63.35,63.32,63.34,3100.0,54.5313,54.5313,54.5054,54.5226,3100.0
2011-03-24 11:55:00,63.34,63.38,63.33,63.38,1200.0,54.5226,54.5571,54.514,54.5571,1200.0
2011-03-24 12:00:00,63.37,63.45,63.36,63.45,7400.0,54.5485,54.6173,54.5399,54.6173,7400.0
2011-03-24 12:05:00,63.46,63.46,63.43,63.43,5300.0,54.6259,54.6259,54.6001,54.6001,5300.0
2011-03-24 12:10:00,63.44,63.44,63.42,63.44,6800.0,54.6087,54.6087,54.5915,54.6087,6800.0
2011-03-24 12:15:00,63.44,63.48,63.44,63.48,2500.0,54.6087,54.6432,54.6087,54.6432,2500.0
2011-03-24 12:20:00,63.48,63.48,63.43,63.45,3200.0,54.6432,54.6432,54.6001,54.6173,3200.0
2011-03-24 12:25:00,63.45,63.49,63.45,63.48,5100.0,54.6173,54.6518,54.6173,54.6432,5100.0
2011-03-24 12:30:00,63.47,63.47,63.41,63.41,4400.0,54.6346,54.6346,54.5829,54.5829,4400.0
2011-03-24 12:35:00,63.41,63.44,63.41,63.42,500.0,54.5829,54.6087,54.5829,54.5915,500.0
2011-03-24 12:40:00,63.42,63.42,63.39,63.41,2400.0,54.5915,54.5915,54.5657,54.5829,2400.0
2011-03-24 12:45:00,63.41,63.41,63.4,63.4,800.0,54.5829,54.5829,54.5743,54.5743,800.0
2011-03-24 12:50:00,63.39,63.39,63.31,63.32,3500.0,54.5657,54.5657,54.4968,54.5054,3500.0
2011-03-24 12:55:00,63.32,63.32,63.3,63.31,2100.0,54.5054,54.5054,54.4882,54.4968,2100.0
2011-03-24 13:00:00,63.31,63.34,63.31,63.34,1300.0,54.4968,54.5226,54.4968,54.5226,1300.0
2011-03-24 13:05:00,63.35,63.35,63.32,63.32,600.0,54.5313,54.5313,54.5054,54.5054,600.0
2011-03-24 13:10:00,63.32,63.34,63.32,63.34,2500.0,54.5054,54.5226,54.5054,54.5226,2500.0
2011-03-24 13:15:00,63.34,63.39,63.34,63.39,2500.0,54.5226,54.5657,54.5226,54.5657,2500.0
2011-03-24 13:20:00,63.38,63.38,63.35,63.37,1100.0,54.5571,54.5571,54.5313,54.5485,1100.0
2011-03-24 13:25:00,63.37,63.39,63.37,63.39,1400.0,54.5485,54.5657,54.5485,54.5657,1400.0
2011-03-24 13:30:00,63.41,63.41,63.4,63.4,1300.0,54.5829,54.5829,54.5743,54.5743,1300.0
2011-03-24 13:35:00,63.42,63.44,63.41,63.42,13300.0,54.5915,54.6087,54.5829,54.5915,13300.0
2011-03-24 13:40:00,63.39,63.42,63.39,63.4,3200.0,54.5657,54.5915,54.5657,54.5743,3200.0
2011-03-24 13:45:00,63.41,63.41,63.31,63.31,12700.0,54.5829,54.5829,54.4968,54.4968,12700.0
2011-03-24 13:50:00,63.32,63.34,63.31,63.32,13500.0,54.5054,54.5226,54.4968,54.5054,13500.0
2011-03-24 13:55:00,63.32,63.39,63.32,63.37,9800.0,54.5054,54.5657,54.5054,54.5485,9800.0
2011-03-24 14:00:00,63.38,63.41,63.37,63.41,44800.0,54.5571,54.5829,54.5485,54.5829,44800.0
2011-03-24 14:05:00,63.41,63.44,63.41,63.42,1600.0,54.5829,54.6087,54.5829,54.5915,1600.0
2011-03-24 14:10:00,63.41,63.43,63.41,63.42,900.0,54.5829,54.6001,54.5829,54.5915,900.0
2011-03-24 14:15:00,63.42,63.44,63.41,63.43,3000.0,54.5915,54.6087,54.5829,54.6001,3000.0
2011-03-24 14:20:00,63.45,63.46,63.44,63.44,2800.0,54.6173,54.6259,54.6087,54.6087,2800.0
2011-03-24 14:25:00,63.43,63.46,63.43,63.45,2200.0,54.6001,54.6259,54.6001,54.6173,2200.0
2011-03-24 14:30:00,63.45,63.47,63.44,63.45,5200.0,54.6173,54.6346,54.6087,54.6173,5200.0
2011-03-24 14:35:00,63.46,63.5,63.45,63.47,10400.0,54.6259,54.6604,54.6173,54.6346,10400.0
2011-03-24 14:40:00,63.46,63.51,63.46,63.5,6700.0,54.6259,54.669,54.6259,54.6604,6700.0
2011-03-24 14:45:00,63.51,63.52,63.49,63.49,5500.0,54.669,54.6776,54.6518,54.6518,5500.0
2011-03-24 14:50:00,63.5,63.52,63.47,63.47,7000.0,54.6604,54.6776,54.6346,54.6346,7000.0
2011-03-24 14:55:00,63.47,63.49,63.46,63.48,7200.0,54.6346,54.6518,54.6259,54.6432,7200.0
2011-03-24 15:00:00,63.5,63.5,63.46,63.46,7000.0,54.6604,54.6604,54.6259,54.6259,7000.0
2011-03-24 15:05:00,63.48,63.5,63.47,63.5,17000.0,54.6432,54.6604,54.6346,54.6604,17000.0
2011-03-24 15:10:00,63.48,63.5,63.47,63.48,7700.0,54.6432,54.6604,54.6346,54.6432,7700.0
2011-03-24 15:15:00,63.5,63.58,63.5,63.57,5200.0,54.6604,54.7292,54.6604,54.7206,5200.0
2011-03-24 15:20:00,63.56,63.62,63.55,63.61,8500.0,54.712,54.7637,54.7034,54.7551,8500.0
2011-03-24 15:25:00,63.61,63.61,63.59,63.61,7000.0,54.7551,54.7551,54.7378,54.7551,7000.0
2011-03-24 15:30:00,63.61,63.61,63.59,63.59,2300.0,54.7551,54.7551,54.7378,54.7378,2300.0
2011-03-24 15:35:00,63.6,63.61,63.55,63.55,3900.0,54.7465,54.7551,54.7034,54.7034,3900.0
2011-03-24 15:40:00,63.55,63.58,63.53,63.58,8300.0,54.7034,54.7292,54.6862,54.7292,8300.0
2011-03-24 15:45:00,63.55,63.58,63.52,63.56,15500.0,54.7034,54.7292,54.6776,54.712,15500.0
2011-03-24 15:50:00,63.55,63.56,63.52,63.53,9700.0,54.7034,54.712,54.6776,54.6862,9700.0
2011-03-24 15:55:00,63.54,63.56,63.53,63.56,6300.0,54.6948,54.712,54.6862,54.712,6300.0
2011-03-25 09:30:00,63.6,63.67,63.56,63.59,14400.0,54.8928,54.9533,54.8583,54.8842,14400.0
2011-03-25 09:35:00,63.59,63.6,63.55,63.55,2300.0,54.8842,54.8928,54.8497,54.8497,2300.0
2011-03-25 09:40:00,63.48,63.5,63.46,63.5,800.0,54.7893,54.8065,54.772,54.8065,800.0
2011-03-25 09:45:00,63.53,63.54,63.53,63.54,1700.0,54.8324,54.841,54.8324,54.841,1700.0
2011-03-25 09:50:00,63.55,63.59,63.55,63.58,1600.0,54.8497,54.8842,54.8497,54.8756,1600.0
2011-03-25 09:55:00,63.53,63.55,63.47,63.55,2100.0,54.8324,54.8497,54.7806,54.8497,2100.0
2011-03-25 10:00:00,63.58,63.58,63.58,63.58,1000.0,54.8756,54.8756,54.8756,54.8756,1000.0
2011-03-25 10:05:00,63.61,63.61,63.58,63.59,500.0,54.9015,54.9015,54.8756,54.8842,500.0
2011-03-25 10:10:00,63.6,63.6,63.56,63.56,300.0,54.8928,54.8928,54.8583,54.8583,300.0
2011-03-25 10:15:00,63.56,63.59,63.49,63.5,1000.0,54.8583,54.8842,54.7979,54.8065,1000.0
2011-03-25 10:20:00,63.56,63.56,63.56,63.56,100.0,54.8583,54.8583,54.8583,54.8583,100.0
2011-03-25 10:25:00,63.64,63.64,63.62,63.62,1700.0,54.9274,54.9274,54.9101,54.9101,1700.0
2011-03-25 10:30:00,63.67,63.7,63.67,63.69,1600.0,54.9533,54.9791,54.9533,54.9705,1600.0
2011-03-25 10:35:00,63.71,63.72,63.7,63.7,600.0,54.9878,54.9964,54.9791,54.9791,600.0
2011-03-25 10:40:00,63.71,63.72,63.7,63.72,500.0,54.9878,54.9964,54.9791,54.9964,500.0
2011-03-25 10:45:00,63.74,63.77,63.73,63.75,7400.0,55.0137,55.0396,55.005,55.0223,7400.0
2011-03-25 10:50:00,63.74,63.83,63.74,63.82,1200.0,55.0137,55.0913,55.0137,55.0827,1200.0
2011-03-25 10:55:00,63.82,63.82,63.8,63.82,600.0,55.0827,55.0827,55.0655,55.0827,600.0
2011-03-25 11:00:00,63.85,63.85,63.81,63.84,1500.0,55.1086,55.1086,55.0741,55.1,1500.0
2011-03-25 11:05:00,63.81,63.84,63.81,63.84,1400.0,55.0741,55.1,55.0741,55.1,1400.0
2011-03-25 11:10:00,63.85,63.86,63.82,63.82,1600.0,55.1086,55.1172,55.0827,55.0827,1600.0
2011-03-25 11:15:00,63.81,63.84,63.81,63.84,1100.0,55.0741,55.1,55.0741,55.1,1100.0
2011-03-25 11:20:00,63.82,63.82,63.79,63.79,5400.0,55.0827,55.0827,55.0568,55.0568,5400.0
2011-03-25 11:25:00,63.78,63.81,63.78,63.81,1600.0,55.0482,55.0741,55.0482,55.0741,1600.0
2011-03-25 11:30:00,63.8,63.84,63.8,63.84,1700.0,55.0655,55.1,55.0655,55.1,1700.0
2011-03-25 11:35:00,63.84,63.86,63.83,63.83,8300.0,55.1,55.1172,55.0913,55.0913,8300.0
2011-03-25 11:40:00,63.84,63.84,63.81,63.84,3700.0,55.1,55.1,55.0741,55.1,3700.0
2011-03-25 11:45:00,63.84,63.89,63.84,63.89,2400.0,55.1,55.1431,55.1,55.1431,2400.0
2011-03-25 11:50:00,63.86,63.88,63.85,63.86,1900.0,55.1172,55.1345,55.1086,55.1172,1900.0
2011-03-25 11:55:00,63.87,63.87,63.84,63.84,800.0,55.1259,55.1259,55.1,55.1,800.0
2011-03-25 12:00:00,63.86,63.86,63.85,63.85,2400.0,55.1172,55.1172,55.1086,55.1086,2400.0
2011-03-25 12:05:00,63.86,63.88,63.86,63.86,7200.0,55.1172,55.1345,55.1172,55.1172,7200.0
2011-03-25 12:10:00,63.87,63.87,63.84,63.86,900.0,55.1259,55.1259,55.1,55.1172,900.0
2011-03-25 12:15:00,63.87,63.88,63.87,63.88,500.0,55.1259,55.1345,55.1259,55.1345,500.0
2011-03-25 12:20:00,63.89,63.89,63.87,63.87,700.0,55.1431,55.1431,55.1259,55.1259,700.0
2011-03-25 12:25:00,63.88,63.9,63.87,63.87,2100.0,55.1345,55.1518,55.1259,55.1259,2100.0
2011-03-25 12:30:00,63.85,63.85,63.81,63.82,10300.0,55.1086,55.1086,55.0741,55.0827,10300.0
2011-03-25 12:35:00,63.8,63.81,63.78,63.81,1200.0,55.0655,55.0741,55.0482,55.0741,1200.0
2011-03-25 12:40:00,63.81,63.82,63.78,63.78,7300.0,55.0741,55.0827,55.0482,55.0482,7300.0
2011-03-25 12:45:00,63.77,63.81,63.77,63.81,4900.0,55.0396,55.0741,55.0396,55.0741,4900.0
2011-03-25 12:50:00,63.8,63.8,63.79,63.79,800.0,55.0655,55.0655,55.0568,55.0568,800.0
2011-03-25 12:55:00,63.79,63.8,63.78,63.79,2500.0,55.0568,55.0655,55.0482,55.0568,2500.0
2011-03-25 13:00:00,63.75,63.76,63.74,63.74,4300.0,55.0223,55.0309,55.0137,55.0137,4300.0
2011-03-25 13:05:00,63.74,63.78,63.74,63.78,5500.0,55.0137,55.0482,55.0137,55.0482,5500.0
2011-03-25 13:10:00,63.76,63.76,63.72,63.72,3400.0,55.0309,55.0309,54.9964,54.9964,3400.0
2011-03-25 13:15:00,63.72,63.73,63.7,63.72,1300.0,54.9964,55.005,54.9791,54.9964,1300.0
2011-03-25 13:20:00,63.72,63.75,63.72,63.75,3200.0,54.9964,55.0223,54.9964,55.0223,3200.0
2011-03-25 13:25:00,63.77,63.78,63.77,63.78,1300.0,55.0396,55.0482,55.0396,55.0482,1300.0
2011-03-25 13:30:00,63.78,63.78,63.74,63.74,1100.0,55.0482,55.0482,55.0137,55.0137,1100.0
2011-03-25 13:35:00,63.75,63.79,63.73,63.79,4600.0,55.0223,55.0568,55.005,55.0568,4600.0
2011-03-25 13:40:00,63.78,63.81,63.77,63.78,4000.0,55.0482,55.0741,55.0396,55.0482,4000.0
2011-03-25 13:45:00,63.77,63.8,63.77,63.79,2600.0,55.0396,55.0655,55.0396,55.0568,2600.0
2011-03-25 13:50:00,63.79,63.8,63.77,63.77,2900.0,55.0568,55.0655,55.0396,55.0396,2900.0
2011-03-25 13:55:00,63.76,63.77,63.68,63.7,9600.0,55.0309,55.0396,54.9619,54.9791,9600.0
2011-03-25 14:00:00,63.71,63.73,63.7,63.7,3200.0,54.9878,55.005,54.9791,54.9791,3200.0
2011-03-25 14:05:00,63.69,63.72,63.69,63.72,2400.0,54.9705,54.9964,54.9705,54.9964,2400.0
2011-03-25 14:10:00,63.72,63.74,63.72,63.73,2200.0,54.9964,55.0137,54.9964,55.005,2200.0
2011-03-25 14:15:00,63.74,63.75,63.71,63.71,1100.0,55.0137,55.0223,54.9878,54.9878,1100.0
2011-03-25 14:20:00,63.69,63.69,63.67,63.67,4500.0,54.9705,54.9705,54.9533,54.9533,4500.0
2011-03-25 14:25:00,63.66,63.68,63.62,63.65,11400.0,54.9446,54.9619,54.9101,54.936,11400.0
2011-03-25 14:30:00,63.63,63.65,63.61,63.65,4400.0,54.9187,54.936,54.9015,54.936,4400.0
2011-03-25 14:35:00,63.65,63.66,63.65,63.66,1400.0,54.936,54.9446,54.936,54.9446,1400.0
2011-03-25 14:40:00,63.63,63.66,63.63,63.65,2400.0,54.9187,54.9446,54.9187,54.936,2400.0
2011-03-25 14:45:00,63.65,63.7,63.65,63.67,4800.0,54.936,54.9791,54.936,54.9533,4800.0
2011-03-25 14:50:00,63.67,63.72,63.67,63.72,1700.0,54.9533,54.9964,54.9533,54.9964,1700.0
2011-03-25 14:55:00,63.7,63.71,63.69,63.69,7100.0,54.9791,54.9878,54.9705,54.9705,7100.0
2011-03-25 15:00:00,63.69,63.69,63.68,63.69,8400.0,54.9705,54.9705,54.9619,54.9705,8400.0
2011-03-25 15:05:00,63.69,63.7,63.64,63.68,7100.0,54.9705,54.9791,54.9274,54.9619,7100.0
2011-03-25 15:10:00,63.67,63.74,63.66,63.72,3900.0,54.9533,55.0137,54.9446,54.9964,3900.0
2011-03-25 15:15:00,63.71,63.73,63.69,63.71,11500.0,54.9878,55.005,54.9705,54.9878,11500.0
2011-03-25 15:20:00,63.7,63.72,63.66,63.66,4500.0,54.9791,54.9964,54.9446,54.9446,4500.0
2011-03-25 15:25:00,63.66,63.66,63.63,63.64,11800.0,54.9446,54.9446,54.9187,54.9274,11800.0
2011-03-25 15:30:00,63.64,63.66,63.62,63.63,4500.0,54.9274,54.9446,54.9101,54.9187,4500.0
2011-03-25 15:35:00,63.64,63.69,63.64,63.69,3600.0,54.9274,54.9705,54.9274,54.9705,3600.0
2011-03-25 15:40:00,63.69,63.7,63.68,63.68,2400.0,54.9705,54.9791,54.9619,54.9619,2400.0
2011-03-25 15:45:00,63.68,63.68,63.61,63.61,5300.0,54.9619,54.9619,54.9015,54.9015,5300.0
2011-03-25 15:50:00,63.61,63.62,63.57,63.58,7600.0,54.9015,54.9101,54.8669,54.8756,7600.0
2011-03-25 15:55:00,63.57,63.62,63.57,63.58,3700.0,54.8669,54.9101,54.8669,54.8756,3700.0
2011-03-28 09:30:00,63.8,63.8,63.68,63.69,11800.0,55.0655,55.0655,54.9619,54.9705,11800.0
2011-03-28 09:35:00,63.68,63.72,63.65,63.72,5900.0,54.9619,54.9964,54.936,54.9964,5900.0
2011-03-28 09:40:00,63.71,63.75,63.69,63.72,3600.0,54.9878,55.0223,54.9705,54.9964,3600.0
2011-03-28 09:45:00,63.72,63.8,63.72,63.77,3300.0,54.9964,55.0655,54.9964,55.0396,3300.0
2011-03-28 09:50:00,63.75,63.79,63.75,63.79,1100.0,55.0223,55.0568,55.0223,55.0568,1100.0
2011-03-28 09:55:00,63.83,63.86,63.79,63.79,1900.0,55.0913,55.1172,55.0568,55.0568,1900.0
2011-03-28 10:00:00,63.82,63.82,63.73,63.76,4200.0,55.0827,55.0827,55.005,55.0309,4200.0
2011-03-28 10:05:00,63.76,63.78,63.75,63.78,1700.0,55.0309,55.0482,55.0223,55.0482,1700.0
2011-03-28 10:10:00,63.78,63.82,63.75,63.82,1700.0,55.0482,55.0827,55.0223,55.0827,1700.0
2011-03-28 10:15:00,63.87,63.87,63.83,63.83,2100.0,55.1259,55.1259,55.0913,55.0913,2100.0
2011-03-28 10:20:00,63.86,63.86,63.83,63.83,1300.0,55.1172,55.1172,55.0913,55.0913,1300.0
2011-03-28 10:25:00,63.82,63.84,63.8,63.81,2800.0,55.0827,55.1,55.0655,55.0741,2800.0
2011-03-28 10:30:00,63.8,63.83,63.8,63.83,1200.0,55.0655,55.0913,55.0655,55.0913,1200.0
2011-03-28 10:35:00,63.83,63.86,63.83,63.85,400.0,55.0913,55.1172,55.0913,55.1086,400.0
2011-03-28 10:40:00,63.84,63.86,63.82,63.86,1800.0,55.1,55.1172,55.0827,55.1172,1800.0
2011-03-28 10:45:00,63.87,63.88,63.81,63.81,1900.0,55.1259,55.1345,55.0741,55.0741,1900.0
2011-03-28 10:50:00,63.75,63.75,63.75,63.75,600.0,55.0223,55.0223,55.0223,55.0223,600.0
2011-03-28 10:55:00,63.72,63.74,63.7,63.73,4100.0,54.9964,55.0137,54.9791,55.005,4100.0
2011-03-28 11:00:00,63.7,63.7,63.65,63.69,1100.0,54.9791,54.9791,54.936,54.9705,1100.0
2011-03-28 11:05:00,63.68,63.72,63.68,63.72,1300.0,54.9619,54.9964,54.9619,54.9964,1300.0
2011-03-28 11:10:00,63.69,63.69,63.69,63.69,100.0,54.9705,54.9705,54.9705,54.9705,100.0
2011-03-28 11:15:00,63.69,63.72,63.69,63.71,4900.0,54.9705,54.9964,54.9705,54.9878,4900.0
2011-03-28 11:20:00,63.7,63.71,63.68,63.7,1400.0,54.9791,54.9878,54.9619,54.9791,1400.0
2011-03-28 11:25:00,63.7,63.71,63.69,63.7,4800.0,54.9791,54.9878,54.9705,54.9791,4800.0
2011-03-28 11:30:00,63.71,63.72,63.67,63.68,4800.0,54.9878,54.9964,54.9533,54.9619,4800.0
2011-03-28 11:35:00,63.68,63.68,63.62,63.64,1400.0,54.9619,54.9619,54.9101,54.9274,1400.0
2011-03-28 11:40:00,63.64,63.64,63.57,63.59,2700.0,54.9274,54.9274,54.8669,54.8842,2700.0
2011-03-28 11:45:00,63.58,63.61,63.56,63.61,1700.0,54.8756,54.9015,54.8583,54.9015,1700.0
2011-03-28 11:50:00,63.62,63.64,63.61,63.62,1100.0,54.9101,54.9274,54.9015,54.9101,1100.0
2011-03-28 11:55:00,63.63,63.64,63.61,63.64,4000.0,54.9187,54.9274,54.9015,54.9274,4000.0
2011-03-28 12:00:00,63.63,63.69,63.63,63.67,3900.0,54.9187,54.9705,54.9187,54.9533,3900.0
2011-03-28 12:05:00,63.67,63.67,63.64,63.64,4500.0,54.9533,54.9533,54.9274,54.9274,4500.0
2011-03-28 12:10:00,63.66,63.66,63.63,63.65,2400.0,54.9446,54.9446,54.9187,54.936,2400.0
2011-03-28 12:15:00,63.65,63.65,63.64,63.64,200.0,54.936,54.936,54.9274,54.9274,200.0
2011-03-28 12:20:00,63.63,63.63,63.63,63.63,100.0,54.9187,54.9187,54.9187,54.9187,100.0
2011-03-28 12:25:00,63.65,63.66,63.65,63.66,500.0,54.936,54.9446,54.936,54.9446,500.0
2011-03-28 12:30:00,63.65,63.69,63.65,63.69,1400.0,54.936,54.9705,54.936,54.9705,1400.0
2011-03-28 12:35:00,63.67,63.67,63.67,63.67,200.0,54.9533,54.9533,54.9533,54.9533,200.0
2011-03-28 12:40:00,63.7,63.7,63.7,63.7,700.0,54.9791,54.9791,54.9791,54.9791,700.0
2011-03-28 12:45:00,63.7,63.71,63.69,63.69,1100.0,54.9791,54.9878,54.9705,54.9705,1100.0
2011-03-28 12:50:00,63.69,63.69,63.68,63.68,1100.0,54.9705,54.9705,54.9619,54.9619,1100.0
2011-03-28 12:55:00,63.68,63.69,63.68,63.69,400.0,54.9619,54.9705,54.9619,54.9705,400.0
2011-03-28 13:00:00,63.7,63.71,63.7,63.71,700.0,54.9791,54.9878,54.9791,54.9878,700.0
2011-03-28 13:05:00,63.72,63.72,63.71,63.71,1500.0,54.9964,54.9964,54.9878,54.9878,1500.0
2011-03-28 13:10:00,63.72,63.77,63.72,63.77,7200.0,54.9964,55.0396,54.9964,55.0396,7200.0
2011-03-28 13:15:00,63.75,63.75,63.73,63.73,1600.0,55.0223,55.0223,55.005,55.005,1600.0
2011-03-28 13:20:00,63.74,63.74,63.71,63.71,2800.0,55.0137,55.0137,54.9878,54.9878,2800.0
2011-03-28 13:25:00,63.72,63.73,63.71,63.72,11400.0,54.9964,55.005,54.9878,54.9964,11400.0
2011-03-28 13:30:00,63.73,63.73,63.73,63.73,2100.0,55.005,55.005,55.005,55.005,2100.0
2011-03-28 13:35:00,63.72,63.74,63.71,63.74,700.0,54.9964,55.0137,54.9878,55.0137,700.0
2011-03-28 13:40:00,63.73,63.73,63.72,63.72,500.0,55.005,55.005,54.9964,54.9964,500.0
2011-03-28 13:45:00,63.72,63.73,63.72,63.73,500.0,54.9964,55.005,54.9964,55.005,500.0
2011-03-28 13:50:00,63.71,63.71,63.69,63.69,3500.0,54.9878,54.9878,54.9705,54.9705,3500.0
2011-03-28 13:55:00,63.68,63.69,63.68,63.68,1900.0,54.9619,54.9705,54.9619,54.9619,1900.0
2011-03-28 14:00:00,63.68,63.68,63.65,63.66,6700.0,54.9619,54.9619,54.936,54.9446,6700.0
2011-03-28 14:05:00,63.66,63.66,63.64,63.65,800.0,54.9446,54.9446,54.9274,54.936,800.0
2011-03-28 14:10:00,63.64,63.66,63.64,63.65,2100.0,54.9274,54.9446,54.9274,54.936,2100.0
2011-03-28 14:15:00,63.64,63.65,63.64,63.65,4200.0,54.9274,54.936,54.9274,54.936,4200.0
2011-03-28 14:20:00,63.69,63.7,63.69,63.69,400.0,54.9705,54.9791,54.9705,54.9705,400.0
2011-03-28 14:25:00,63.66,63.68,63.65,63.67,5100.0,54.9446,54.9619,54.936,54.9533,5100.0
2011-03-28 14:30:00,63.66,63.69,63.66,63.68,4300.0,54.9446,54.9705,54.9446,54.9619,4300.0
2011-03-28 14:35:00,63.68,63.72,63.68,63.71,4900.0,54.9619,54.9964,54.9619,54.9878,4900.0
2011-03-28 14:40:00,63.71,63.73,63.69,63.69,5000.0,54.9878,55.005,54.9705,54.9705,5000.0
2011-03-28 14:45:00,63.69,63.71,63.66,63.66,9900.0,54.9705,54.9878,54.9446,54.9446,9900.0
2011-03-28 14:50:00,63.67,63.67,63.62,63.64,1300.0,54.9533,54.9533,54.9101,54.9274,1300.0
2011-03-28 14:55:00,63.63,63.64,63.61,63.63,3000.0,54.9187,54.9274,54.9015,54.9187,3000.0
2011-03-28 15:00:00,63.62,63.69,63.62,63.68,12400.0,54.9101,54.9705,54.9101,54.9619,12400.0
2011-03-28 15:05:00,63.68,63.7,63.65,63.66,8600.0,54.9619,54.9791,54.936,54.9446,8600.0
2011-03-28 15:10:00,63.66,63.69,63.66,63.68,11200.0,54.9446,54.9705,54.9446,54.9619,11200.0
2011-03-28 15:15:00,63.67,63.68,63.66,63.66,2400.0,54.9533,54.9619,54.9446,54.9446,2400.0
2011-03-28 15:20:00,63.65,63.66,63.63,63.63,5900.0,54.936,54.9446,54.9187,54.9187,5900.0
2011-03-28 15:25:00,63.64,63.65,63.6,63.61,7000.0,54.9274,54.936,54.8928,54.9015,7000.0
2011-03-28 15:30:00,63.61,63.64,63.59,63.63,10400.0,54.9015,54.9274,54.8842,54.9187,10400.0
2011-03-28 15:35:00,63.62,63.62,63.58,63.59,6800.0,54.9101,54.9101,54.8756,54.8842,6800.0
2011-03-28 15:40:00,63.58,63.58,63.5,63.51,19500.0,54.8756,54.8756,54.8065,54.8152,19500.0
2011-03-28 15:45:00,63.51,63.51,63.43,63.43,8100.0,54.8152,54.8152,54.7461,54.7461,8100.0
2011-03-28 15:50:00,63.44,63.47,63.43,63.43,10200.0,54.7547,54.7806,54.7461,54.7461,10200.0
2011-03-28 15:55:00,63.42,63.42,63.38,63.38,1700.0,54.7375,54.7375,54.703,54.703,1700.0
2011-03-29 09:30:00,63.36,63.39,63.34,63.34,7800.0,54.6857,54.7116,54.6684,54.6684,7800.0
2011-03-29 09:35:00,63.3,63.33,63.26,63.27,4300.0,54.6339,54.6598,54.5994,54.608,4300.0
2011-03-29 09:40:00,63.21,63.25,63.19,63.25,1900.0,54.5562,54.5908,54.539,54.5908,1900.0
2011-03-29 09:45:00,63.23,63.27,63.18,63.24,6200.0,54.5735,54.608,54.5303,54.5821,6200.0
2011-03-29 09:50:00,63.28,63.38,63.28,63.38,3200.0,54.6166,54.703,54.6166,54.703,3200.0
2011-03-29 09:55:00,63.32,63.34,63.32,63.34,400.0,54.6512,54.6684,54.6512,54.6684,400.0
2011-03-29 10:00:00,63.31,63.41,63.31,63.41,2100.0,54.6425,54.7288,54.6425,54.7288,2100.0
2011-03-29 10:05:00,63.52,63.54,63.47,63.54,6900.0,54.8238,54.841,54.7806,54.841,6900.0
2011-03-29 10:10:00,63.56,63.59,63.55,63.56,3000.0,54.8583,54.8842,54.8497,54.8583,3000.0
2011-03-29 10:15:00,63.58,63.62,63.58,63.59,1300.0,54.8756,54.9101,54.8756,54.8842,1300.0
2011-03-29 10:20:00,63.6,63.6,63.58,63.58,300.0,54.8928,54.8928,54.8756,54.8756,300.0
2011-03-29 10:25:00,63.58,63.61,63.58,63.59,2400.0,54.8756,54.9015,54.8756,54.8842,2400.0
2011-03-29 10:30:00,63.59,63.61,63.59,63.61,1600.0,54.8842,54.9015,54.8842,54.9015,1600.0
2011-03-29 10:35:00,63.6,63.6,63.54,63.54,1100.0,54.8928,54.8928,54.841,54.841,1100.0
2011-03-29 10:40:00,63.54,63.54,63.54,63.54,2200.0,54.841,54.841,54.841,54.841,2200.0
2011-03-29 10:45:00,63.57,63.64,63.57,63.64,1800.0,54.8669,54.9274,54.8669,54.9274,1800.0
2011-03-29 10:50:00,63.64,63.64,63.58,63.59,700.0,54.9274,54.9274,54.8756,54.8842,700.0
2011-03-29 10:55:00,63.57,63.63,63.57,63.61,2000.0,54.8669,54.9187,54.8669,54.9015,2000.0
2011-03-29 11:00:00,63.63,63.68,63.62,63.68,2200.0,54.9187,54.9619,54.9101,54.9619,2200.0
2011-03-29 11:05:00,63.69,63.73,63.66,63.73,4500.0,54.9705,55.005,54.9446,55.005,4500.0
2011-03-29 11:10:00,63.73,63.73,63.7,63.71,1000.0,55.005,55.005,54.9791,54.9878,1000.0
2011-03-29 11:15:00,63.73,63.73,63.68,63.68,1000.0,55.005,55.005,54.9619,54.9619,1000.0
2011-03-29 11:20:00,63.72,63.78,63.72,63.76,1900.0,54.9964,55.0482,54.9964,55.0309,1900.0
2011-03-29 11:25:00,63.75,63.79,63.75,63.79,1300.0,55.0223,55.0568,55.0223,55.0568,1300.0
2011-03-29 11:30:00,63.79,63.81,63.77,63.77,900.0,55.0568,55.0741,55.0396,55.0396,900.0
2011-03-29 11:35:00,63.78,63.79,63.75,63.75,2700.0,55.0482,55.0568,55.0223,55.0223,2700.0
2011-03-29 11:40:00,63.75,63.77,63.74,63.76,1500.0,55.0223,55.0396,55.0137,55.0309,1500.0
2011-03-29 11:45:00,63.76,63.76,63.73,63.74,1200.0,55.0309,55.0309,55.005,55.0137,1200.0
2011-03-29 11:50:00,63.75,63.77,63.74,63.74,1100.0,55.0223,55.0396,55.0137,55.0137,1100.0
2011-03-29 11:55:00,63.75,63.76,63.74,63.75,2100.0,55.0223,55.0309,55.0137,55.0223,2100.0
2011-03-29 12:00:00,63.77,63.79,63.74,63.78,2300.0,55.0396,55.0568,55.0137,55.0482,2300.0
2011-03-29 12:05:00,63.78,63.79,63.75,63.75,4300.0,55.0482,55.0568,55.0223,55.0223,4300.0
2011-03-29 12:10:00,63.75,63.76,63.75,63.76,500.0,55.0223,55.0309,55.0223,55.0309,500.0
2011-03-29 12:15:00,63.76,63.77,63.74,63.77,1000.0,55.0309,55.0396,55.0137,55.0396,1000.0
2011-03-29 12:20:00,63.77,63.78,63.76,63.77,1000.0,55.0396,55.0482,55.0309,55.0396,1000.0
2011-03-29 12:25:00,63.78,63.78,63.71,63.71,1700.0,55.0482,55.0482,54.9878,54.9878,1700.0
2011-03-29 12:30:00,63.69,63.72,63.68,63.69,3300.0,54.9705,54.9964,54.9619,54.9705,3300.0
2011-03-29 12:35:00,63.7,63.72,63.69,63.71,3700.0,54.9791,54.9964,54.9705,54.9878,3700.0
2011-03-29 12:40:00,63.72,63.72,63.68,63.68,1500.0,54.9964,54.9964,54.9619,54.9619,1500.0
2011-03-29 12:45:00,63.68,63.72,63.67,63.72,3700.0,54.9619,54.9964,54.9533,54.9964,3700.0
2011-03-29 12:50:00,63.71,63.72,63.7,63.71,2400.0,54.9878,54.9964,54.9791,54.9878,2400.0
2011-03-29 12:55:00,63.72,63.73,63.71,63.72,1200.0,54.9964,55.005,54.9878,54.9964,1200.0
2011-03-29 13:00:00,63.73,63.76,63.73,63.76,3100.0,55.005,55.0309,55.005,55.0309,3100.0
2011-03-29 13:05:00,63.76,63.78,63.76,63.76,15900.0,55.0309,55.0482,55.0309,55.0309,15900.0
2011-03-29 13:10:00,63.74,63.76,63.74,63.75,1500.0,55.0137,55.0309,55.0137,55.0223,1500.0
2011-03-29 13:15:00,63.73,63.73,63.72,63.73,1200.0,55.005,55.005,54.9964,55.005,1200.0
2011-03-29 13:20:00,63.73,63.74,63.73,63.74,700.0,55.005,55.0137,55.005,55.0137,700.0
2011-03-29 13:25:00,63.73,63.73,63.71,63.71,8700.0,55.005,55.005,54.9878,54.9878,8700.0
2011-03-29 13:30:00,63.72,63.73,63.71,63.73,1400.0,54.9964,55.005,54.9878,55.005,1400.0
2011-03-29 13:35:00,63.74,63.75,63.73,63.73,1400.0,55.0137,55.0223,55.005,55.005,1400.0
2011-03-29 13:40:00,63.72,63.74,63.72,63.74,1100.0,54.9964,55.0137,54.9964,55.0137,1100.0
2011-03-29 13:45:00,63.74,63.75,63.73,63.75,5700.0,55.0137,55.0223,55.005,55.0223,5700.0
2011-03-29 13:50:00,63.75,63.75,63.74,63.75,2000.0,55.0223,55.0223,55.0137,55.0223,2000.0
2011-03-29 13:55:00,63.75,63.76,63.73,63.73,3000.0,55.0223,55.0309,55.005,55.005,3000.0
2011-03-29 14:00:00,63.74,63.83,63.74,63.82,3600.0,55.0137,55.0913,55.0137,55.0827,3600.0
2011-03-29 14:05:00,63.83,63.85,63.81,63.85,9800.0,55.0913,55.1086,55.0741,55.1086,9800.0
2011-03-29 14:10:00,63.84,63.84,63.81,63.81,5700.0,55.1,55.1,55.0741,55.0741,5700.0
2011-03-29 14:15:00,63.81,63.85,63.81,63.84,800.0,55.0741,55.1086,55.0741,55.1,800.0
2011-03-29 14:20:00,63.85,63.85,63.81,63.82,2300.0,55.1086,55.1086,55.0741,55.0827,2300.0
2011-03-29 14:25:00,63.82,63.82,63.78,63.78,1600.0,55.0827,55.0827,55.0482,55.0482,1600.0
2011-03-29 14:30:00,63.8,63.8,63.8,63.8,100.0,55.0655,55.0655,55.0655,55.0655,100.0
2011-03-29 14:35:00,63.82,63.85,63.79,63.79,1400.0,55.0827,55.1086,55.0568,55.0568,1400.0
2011-03-29 14:40:00,63.81,63.84,63.8,63.84,15500.0,55.0741,55.1,55.0655,55.1,15500.0
2011-03-29 14:45:00,63.88,63.88,63.86,63.86,2000.0,55.1345,55.1345,55.1172,55.1172,2000.0
2011-03-29 14:50:00,63.87,63.89,63.87,63.88,6000.0,55.1259,55.1431,55.1259,55.1345,6000.0
2011-03-29 14:55:00,63.87,63.89,63.87,63.88,1000.0,55.1259,55.1431,55.1259,55.1345,1000.0
2011-03-29 15:00:00,63.89,63.9,63.88,63.9,1200.0,55.1431,55.1518,55.1345,55.1518,1200.0
2011-03-29 15:05:00,63.91,63.91,63.83,63.86,6100.0,55.1604,55.1604,55.0913,55.1172,6100.0
2011-03-29 15:10:00,63.86,63.89,63.86,63.89,1800.0,55.1172,55.1431,55.1172,55.1431,1800.0
2011-03-29 15:15:00,63.88,63.9,63.88,63.89,1300.0,55.1345,55.1518,55.1345,55.1431,1300.0
2011-03-29 15:20:00,63.89,63.91,63.89,63.9,3200.0,55.1431,55.1604,55.1431,55.1518,3200.0
2011-03-29 15:25:00,63.88,63.9,63.88,63.9,4200.0,55.1345,55.1518,55.1345,55.1518,4200.0
2011-03-29 15:30:00,63.93,63.93,63.89,63.89,5800.0,55.1777,55.1777,55.1431,55.1431,5800.0
2011-03-29 15:35:00,63.88,63.9,63.88,63.88,3000.0,55.1345,55.1518,55.1345,55.1345,3000.0
2011-03-29 15:40:00,63.89,63.89,63.85,63.87,2800.0,55.1431,55.1431,55.1086,55.1259,2800.0
2011-03-29 15:45:00,63.89,63.94,63.89,63.91,7500.0,55.1431,55.1863,55.1431,55.1604,7500.0
2011-03-29 15:50:00,63.92,63.94,63.92,63.93,3400.0,55.169,55.1863,55.169,55.1777,3400.0
2011-03-29 15:55:00,63.92,63.95,63.92,63.93,6400.0,55.169,55.1949,55.169,55.1777,6400.0
2011-03-30 09:30:00,64.29,64.32,64.21,64.27,19700.0,55.4884,55.5143,55.4193,55.4711,19700.0
2011-03-30 09:35:00,64.29,64.3,64.24,64.28,1200.0,55.4884,55.497,55.4452,55.4797,1200.0
2011-03-30 09:40:00,64.29,64.3,64.26,64.26,54900.0,55.4884,55.497,55.4625,55.4625,54900.0
2011-03-30 09:45:00,64.25,64.25,64.2,64.2,1100.0,55.4538,55.4538,55.4107,55.4107,1100.0
2011-03-30 09:50:00,64.23,64.25,64.19,64.23,6300.0,55.4366,55.4538,55.4021,55.4366,6300.0
2011-03-30 09:55:00,64.21,64.32,64.21,64.31,4700.0,55.4193,55.5143,55.4193,55.5056,4700.0
2011-03-30 10:00:00,64.31,64.31,64.3,64.31,1700.0,55.5056,55.5056,55.497,55.5056,1700.0
2011-03-30 10:05:00,64.31,64.31,64.18,64.18,3800.0,55.5056,55.5056,55.3934,55.3934,3800.0
2011-03-30 10:10:00,64.12,64.18,64.12,64.17,2600.0,55.3416,55.3934,55.3416,55.3848,2600.0
2011-03-30 10:15:00,64.17,64.22,63.72,64.14,8700.0,55.3848,55.428,54.9964,55.3589,8700.0
2011-03-30 10:20:00,64.19,64.2,64.17,64.2,1100.0,55.4021,55.4107,55.3848,55.4107,1100.0
2011-03-30 10:25:00,64.19,64.2,64.14,64.14,1600.0,55.4021,55.4107,55.3589,55.3589,1600.0
2011-03-30 10:30:00,64.12,64.22,64.12,64.22,2500.0,55.3416,55.428,55.3416,55.428,2500.0
2011-03-30 10:35:00,64.17,64.17,64.14,64.14,4600.0,55.3848,55.3848,55.3589,55.3589,4600.0
2011-03-30 10:40:00,64.15,64.21,64.15,64.2,27600.0,55.3675,55.4193,55.3675,55.4107,27600.0
2011-03-30 10:45:00,64.21,64.24,64.21,64.21,1600.0,55.4193,55.4452,55.4193,55.4193,1600.0
2011-03-30 10:50:00,64.22,64.25,64.22,64.23,1300.0,55.428,55.4538,55.428,55.4366,1300.0
2011-03-30 10:55:00,64.25,64.28,64.22,64.26,2000.0,55.4538,55.4797,55.428,55.4625,2000.0
2011-03-30 11:00:00,64.29,64.29,64.23,64.23,400.0,55.4884,55.4884,55.4366,55.4366,400.0
2011-03-30 11:05:00,64.22,64.22,64.2,64.22,4400.0,55.428,55.428,55.4107,55.428,4400.0
2011-03-30 11:10:00,64.22,64.23,64.2,64.21,2300.0,55.428,55.4366,55.4107,55.4193,2300.0
2011-03-30 11:15:00,64.23,64.23,64.23,64.23,200.0,55.4366,55.4366,55.4366,55.4366,200.0
2011-03-30 11:20:00,64.21,64.23,64.2,64.23,2700.0,55.4193,55.4366,55.4107,55.4366,2700.0
2011-03-30 11:25:00,64.21,64.23,64.21,64.23,4200.0,55.4193,55.4366,55.4193,55.4366,4200.0
2011-03-30 11:30:00,64.23,64.26,64.22,64.26,5300.0,55.4366,55.4625,55.428,55.4625,5300.0
2011-03-30 11:35:00,64.26,64.27,64.25,64.25,2600.0,55.4625,55.4711,55.4538,55.4538,2600.0
2011-03-30 11:40:00,64.27,64.31,64.26,64.29,4500.0,55.4711,55.5056,55.4625,55.4884,4500.0
2011-03-30 11:45:00,64.3,64.31,64.29,64.3,1800.0,55.497,55.5056,55.4884,55.497,1800.0
2011-03-30 11:50:00,64.3,64.31,64.28,64.29,1100.0,55.497,55.5056,55.4797,55.4884,1100.0
2011-03-30 11:55:00,64.29,64.29,64.27,64.28,1400.0,55.4884,55.4884,55.4711,55.4797,1400.0
2011-03-30 12:00:00,64.28,64.31,64.28,64.31,9000.0,55.4797,55.5056,55.4797,55.5056,9000.0
2011-03-30 12:05:00,64.31,64.33,64.29,64.29,6500.0,55.5056,55.5229,55.4884,55.4884,6500.0
2011-03-30 12:10:00,64.31,64.35,64.29,64.35,2900.0,55.5056,55.5402,55.4884,55.5402,2900.0
2011-03-30 12:15:00,64.36,64.43,64.36,64.39,4100.0,55.5488,55.6092,55.5488,55.5747,4100.0
2011-03-30 12:20:00,64.41,64.45,64.39,64.44,2200.0,55.5919,55.6265,55.5747,55.6178,2200.0
2011-03-30 12:25:00,64.44,64.44,64.39,64.42,3400.0,55.6178,55.6178,55.5747,55.6006,3400.0
2011-03-30 12:30:00,64.41,64.43,64.41,64.42,700.0,55.5919,55.6092,55.5919,55.6006,700.0
2011-03-30 12:35:00,64.4,64.41,64.39,64.39,1000.0,55.5833,55.5919,55.5747,55.5747,1000.0
2011-03-30 12:40:00,64.4,64.4,64.38,64.38,3700.0,55.5833,55.5833,55.566,55.566,3700.0
2011-03-30 12:45:00,64.38,64.39,64.38,64.38,800.0,55.566,55.5747,55.566,55.566,800.0
2011-03-30 12:50:00,64.4,64.41,64.4,64.4,2100.0,55.5833,55.5919,55.5833,55.5833,2100.0
2011-03-30 12:55:00,64.4,64.41,64.4,64.41,700.0,55.5833,55.5919,55.5833,55.5919,700.0
2011-03-30 13:00:00,64.41,64.44,64.41,64.42,6900.0,55.5919,55.6178,55.5919,55.6006,6900.0
2011-03-30 13:05:00,64.44,64.48,64.44,64.47,8000.0,55.6178,55.6524,55.6178,55.6437,8000.0
2011-03-30 13:10:00,64.46,64.46,64.44,64.44,5100.0,55.6351,55.6351,55.6178,55.6178,5100.0
2011-03-30 13:15:00,64.44,64.46,64.44,64.44,300.0,55.6178,55.6351,55.6178,55.6178,300.0
2011-03-30 13:20:00,64.43,64.46,64.42,64.46,12600.0,55.6092,55.6351,55.6006,55.6351,12600.0
2011-03-30 13:25:00,64.46,64.46,64.42,64.42,6700.0,55.6351,55.6351,55.6006,55.6006,6700.0
2011-03-30 13:30:00,64.42,64.43,64.42,64.42,900.0,55.6006,55.6092,55.6006,55.6006,900.0
2011-03-30 13:35:00,64.41,64.45,64.41,64.44,500.0,55.5919,55.6265,55.5919,55.6178,500.0
2011-03-30 13:40:00,64.42,64.43,64.41,64.43,2600.0,55.6006,55.6092,55.5919,55.6092,2600.0
2011-03-30 13:45:00,64.41,64.43,64.39,64.39,2600.0,55.5919,55.6092,55.5747,55.5747,2600.0
2011-03-30 13:50:00,64.39,64.41,64.36,64.36,3900.0,55.5747,55.5919,55.5488,55.5488,3900.0
2011-03-30 13:55:00,64.37,64.38,64.36,64.38,1800.0,55.5574,55.566,55.5488,55.566,1800.0
2011-03-30 14:00:00,64.38,64.4,64.38,64.39,3600.0,55.566,55.5833,55.566,55.5747,3600.0
2011-03-30 14:05:00,64.39,64.4,64.38,64.39,3600.0,55.5747,55.5833,55.566,55.5747,3600.0
2011-03-30 14:10:00,64.4,64.41,64.4,64.4,11100.0,55.5833,55.5919,55.5833,55.5833,11100.0
2011-03-30 14:15:00,64.38,64.38,64.38,64.38,1100.0,55.566,55.566,55.566,55.566,1100.0
2011-03-30 14:20:00,64.4,64.43,64.4,64.42,2300.0,55.5833,55.6092,55.5833,55.6006,2300.0
2011-03-30 14:25:00,64.41,64.41,64.41,64.41,200.0,55.5919,55.5919,55.5919,55.5919,200.0
2011-03-30 14:30:00,64.42,64.44,64.42,64.42,1600.0,55.6006,55.6178,55.6006,55.6006,1600.0
2011-03-30 14:35:00,64.43,64.44,64.42,64.43,2700.0,55.6092,55.6178,55.6006,55.6092,2700.0
2011-03-30 14:40:00,64.42,64.44,64.41,64.43,16100.0,55.6006,55.6178,55.5919,55.6092,16100.0
2011-03-30 14:45:00,64.41,64.41,64.37,64.37,1400.0,55.5919,55.5919,55.5574,55.5574,1400.0
2011-03-30 14:50:00,64.36,64.36,64.35,64.36,5100.0,55.5488,55.5488,55.5402,55.5488,5100.0
2011-03-30 14:55:00,64.37,64.37,64.36,64.36,1400.0,55.5574,55.5574,55.5488,55.5488,1400.0
2011-03-30 15:00:00,64.37,64.38,64.36,64.37,1400.0,55.5574,55.566,55.5488,55.5574,1400.0
2011-03-30 15:05:00,64.37,64.38,64.33,64.33,15900.0,55.5574,55.566,55.5229,55.5229,15900.0
2011-03-30 15:10:00,64.34,64.36,64.34,64.34,5400.0,55.5315,55.5488,55.5315,55.5315,5400.0
2011-03-30 15:15:00,64.34,64.41,64.34,64.4,8900.0,55.5315,55.5919,55.5315,55.5833,8900.0
2011-03-30 15:20:00,64.41,64.41,64.37,64.39,12200.0,55.5919,55.5919,55.5574,55.5747,12200.0
2011-03-30 15:25:00,64.39,64.39,64.36,64.37,7800.0,55.5747,55.5747,55.5488,55.5574,7800.0
2011-03-30 15:30:00,64.36,64.41,64.35,64.38,12200.0,55.5488,55.5919,55.5402,55.566,12200.0
2011-03-30 15:35:00,64.39,64.41,64.36,64.39,37000.0,55.5747,55.5919,55.5488,55.5747,37000.0
2011-03-30 15:40:00,64.39,64.39,64.37,64.37,5200.0,55.5747,55.5747,55.5574,55.5574,5200.0
2011-03-30 15:45:00,64.37,64.39,64.27,64.28,8500.0,55.5574,55.5747,55.4711,55.4797,8500.0
2011-03-30 15:50:00,64.29,64.34,64.28,64.34,10500.0,55.4884,55.5315,55.4797,55.5315,10500.0
2011-03-30 15:55:00,64.35,64.36,64.3,64.33,13400.0,55.5402,55.5488,55.497,55.5229,13400.0
2011-03-31 09:30:00,64.3,64.31,64.29,64.31,14400.0,55.497,55.5056,55.4884,55.5056,14400.0
2011-03-31 09:35:00,64.35,64.38,64.35,64.38,1200.0,55.5402,55.566,55.5402,55.566,1200.0
2011-03-31 09:40:00,64.38,64.43,64.38,64.42,6700.0,55.566,55.6092,55.566,55.6006,6700.0
2011-03-31 09:45:00,64.38,64.38,64.33,64.33,1900.0,55.566,55.566,55.5229,55.5229,1900.0
2011-03-31 09:50:00,64.36,64.36,64.27,64.27,1500.0,55.5488,55.5488,55.4711,55.4711,1500.0
2011-03-31 09:55:00,64.27,64.32,64.27,64.32,600.0,55.4711,55.5143,55.4711,55.5143,600.0
2011-03-31 10:00:00,64.3,64.34,64.23,64.23,4800.0,55.497,55.5315,55.4366,55.4366,4800.0
2011-03-31 10:05:00,64.25,64.26,64.2,64.24,3900.0,55.4538,55.4625,55.4107,55.4452,3900.0
2011-03-31 10:10:00,64.22,64.3,64.22,64.3,1500.0,55.428,55.497,55.428,55.497,1500.0
2011-03-31 10:15:00,64.31,64.32,64.3,64.3,4300.0,55.5056,55.5143,55.497,55.497,4300.0
2011-03-31 10:20:00,64.3,64.37,64.3,64.36,9100.0,55.497,55.5574,55.497,55.5488,9100.0
2011-03-31 10:25:00,64.38,64.38,64.35,64.35,6500.0,55.566,55.566,55.5402,55.5402,6500.0
2011-03-31 10:30:00,64.37,64.4,64.35,64.4,3900.0,55.5574,55.5833,55.5402,55.5833,3900.0
2011-03-31 10:35:00,64.41,64.44,64.41,64.43,2500.0,55.5919,55.6178,55.5919,55.6092,2500.0
2011-03-31 10:40:00,64.42,64.42,64.39,64.41,2300.0,55.6006,55.6006,55.5747,55.5919,2300.0
2011-03-31 10:45:00,64.41,64.42,64.37,64.37,1400.0,55.5919,55.6006,55.5574,55.5574,1400.0
2011-03-31 10:50:00,64.38,64.38,64.35,64.36,1100.0,55.566,55.566,55.5402,55.5488,1100.0
2011-03-31 10:55:00,64.37,64.41,64.37,64.41,400.0,55.5574,55.5919,55.5574,55.5919,400.0
2011-03-31 11:00:00,64.4,64.41,64.37,64.37,1100.0,55.5833,55.5919,55.5574,55.5574,1100.0
2011-03-31 11:05:00,64.36,64.36,64.31,64.33,3700.0,55.5488,55.5488,55.5056,55.5229,3700.0
2011-03-31 11:10:00,64.32,64.34,64.32,64.33,900.0,55.5143,55.5315,55.5143,55.5229,900.0
2011-03-31 11:15:00,64.35,64.35,64.34,64.34,800.0,55.5402,55.5402,55.5315,55.5315,800.0
2011-03-31 11:20:00,64.33,64.34,64.27,64.29,2000.0,55.5229,55.5315,55.4711,55.4884,2000.0
2011-03-31 11:25:00,64.3,64.3,64.28,64.3,1800.0,55.497,55.497,55.4797,55.497,1800.0
2011-03-31 11:30:00,64.29,64.29,64.23,64.23,1200.0,55.4884,55.4884,55.4366,55.4366,1200.0
2011-03-31 11:35:00,64.21,64.24,64.19,64.23,4000.0,55.4193,55.4452,55.4021,55.4366,4000.0
2011-03-31 11:40:00,64.25,64.25,64.24,64.25,2800.0,55.4538,55.4538,55.4452,55.4538,2800.0
2011-03-31 11:45:00,64.25,64.28,64.25,64.27,2000.0,55.4538,55.4797,55.4538,55.4711,2000.0
2011-03-31 11:50:00,64.29,64.29,64.25,64.27,6800.0,55.4884,55.4884,55.4538,55.4711,6800.0
2011-03-31 11:55:00,64.27,64.27,64.25,64.27,1300.0,55.4711,55.4711,55.4538,55.4711,1300.0
2011-03-31 12:00:00,64.26,64.29,64.26,64.28,3800.0,55.4625,55.4884,55.4625,55.4797,3800.0
2011-03-31 12:05:00,64.28,64.31,64.28,64.29,5100.0,55.4797,55.5056,55.4797,55.4884,5100.0
2011-03-31 12:10:00,64.29,64.29,64.26,64.27,2000.0,55.4884,55.4884,55.4625,55.4711,2000.0
2011-03-31 12:15:00,64.28,64.31,64.28,64.31,2300.0,55.4797,55.5056,55.4797,55.5056,2300.0
2011-03-31 12:20:00,64.31,64.35,64.3,64.34,5900.0,55.5056,55.5402,55.497,55.5315,5900.0
2011-03-31 12:25:00,64.35,64.38,64.35,64.38,2900.0,55.5402,55.566,55.5402,55.566,2900.0
2011-03-31 12:30:00,64.39,64.39,64.38,64.39,5900.0,55.5747,55.5747,55.566,55.5747,5900.0
2011-03-31 12:35:00,64.38,64.38,64.34,64.34,4300.0,55.566,55.566,55.5315,55.5315,4300.0
2011-03-31 12:40:00,64.34,64.38,64.34,64.38,3000.0,55.5315,55.566,55.5315,55.566,3000.0
2011-03-31 12:45:00,64.37,64.39,64.35,64.37,1500.0,55.5574,55.5747,55.5402,55.5574,1500.0
2011-03-31 12:50:00,64.37,64.39,64.37,64.38,1800.0,55.5574,55.5747,55.5574,55.566,1800.0
2011-03-31 12:55:00,64.4,64.42,64.39,64.41,7100.0,55.5833,55.6006,55.5747,55.5919,7100.0
2011-03-31 13:00:00,64.41,64.44,64.41,64.43,5000.0,55.5919,55.6178,55.5919,55.6092,5000.0
2011-03-31 13:05:00,64.42,64.42,64.41,64.41,900.0,55.6006,55.6006,55.5919,55.5919,900.0
2011-03-31 13:10:00,64.4,64.41,64.39,64.41,2100.0,55.5833,55.5919,55.5747,55.5919,2100.0
2011-03-31 13:15:00,64.4,64.41,64.4,64.41,600.0,55.5833,55.5919,55.5833,55.5919,600.0
2011-03-31 13:20:00,64.39,64.41,64.39,64.41,400.0,55.5747,55.5919,55.5747,55.5919,400.0
2011-03-31 13:25:00,64.4,64.41,64.39,64.39,1900.0,55.5833,55.5919,55.5747,55.5747,1900.0
2011-03-31 13:30:00,64.4,64.41,64.39,64.4,7300.0,55.5833,55.5919,55.5747,55.5833,7300.0
2011-03-31 13:35:00,64.41,64.44,64.41,64.42,900.0,55.5919,55.6178,55.5919,55.6006,900.0
2011-03-31 13:40:00,64.42,64.44,64.42,64.43,1700.0,55.6006,55.6178,55.6006,55.6092,1700.0
2011-03-31 13:45:00,64.42,64.42,64.41,64.42,600.0,55.6006,55.6006,55.5919,55.6006,600.0
2011-03-31 13:50:00,64.42,64.43,64.41,64.42,2400.0,55.6006,55.6092,55.5919,55.6006,2400.0
2011-03-31 13:55:00,64.4,64.4,64.38,64.39,1400.0,55.5833,55.5833,55.566,55.5747,1400.0
2011-03-31 14:00:00,64.38,64.41,64.38,64.41,11400.0,55.566,55.5919,55.566,55.5919,11400.0
2011-03-31 14:05:00,64.4,64.4,64.37,64.37,1100.0,55.5833,55.5833,55.5574,55.5574,1100.0
2011-03-31 14:10:00,64.42,64.42,64.41,64.42,900.0,55.6006,55.6006,55.5919,55.6006,900.0
2011-03-31 14:15:00,64.42,64.45,64.4,64.42,5900.0,55.6006,55.6265,55.5833,55.6006,5900.0
2011-03-31 14:20:00,64.42,64.42,64.39,64.4,2000.0,55.6006,55.6006,55.5747,55.5833,2000.0
2011-03-31 14:25:00,64.4,64.4,64.36,64.36,1400.0,55.5833,55.5833,55.5488,55.5488,1400.0
2011-03-31 14:30:00,64.36,64.36,64.35,64.36,600.0,55.5488,55.5488,55.5402,55.5488,600.0
2011-03-31 14:35:00,64.35,64.38,64.35,64.38,6700.0,55.5402,55.566,55.5402,55.566,6700.0
2011-03-31 14:40:00,64.39,64.4,64.39,64.4,1300.0,55.5747,55.5833,55.5747,55.5833,1300.0
2011-03-31 14:45:00,64.39,64.42,64.38,64.4,11600.0,55.5747,55.6006,55.566,55.5833,11600.0
2011-03-31 14:50:00,64.38,64.4,64.38,64.4,3600.0,55.566,55.5833,55.566,55.5833,3600.0
2011-03-31 14:55:00,64.4,64.42,64.39,64.42,6100.0,55.5833,55.6006,55.5747,55.6006,6100.0
2011-03-31 15:00:00,64.42,64.42,64.4,64.4,1100.0,55.6006,55.6006,55.5833,55.5833,1100.0
2011-03-31 15:05:00,64.41,64.42,64.4,64.4,1300.0,55.5919,55.6006,55.5833,55.5833,1300.0
2011-03-31 15:10:00,64.39,64.39,64.37,64.38,8300.0,55.5747,55.5747,55.5574,55.566,8300.0
2011-03-31 15:15:00,64.39,64.41,64.38,64.39,15100.0,55.5747,55.5919,55.566,55.5747,15100.0
2011-03-31 15:20:00,64.41,64.41,64.39,64.39,2500.0,55.5919,55.5919,55.5747,55.5747,2500.0
2011-03-31 15:25:00,64.39,64.4,64.39,64.4,9600.0,55.5747,55.5833,55.5747,55.5833,9600.0
2011-03-31 15:30:00,64.4,64.4,64.35,64.35,7300.0,55.5833,55.5833,55.5402,55.5402,7300.0
2011-03-31 15:35:00,64.35,64.38,64.32,64.37,7300.0,55.5402,55.566,55.5143,55.5574,7300.0
2011-03-31 15:40:00,64.38,64.41,64.37,64.39,12500.0,55.566,55.5919,55.5574,55.5747,12500.0
2011-03-31 15:45:00,64.38,64.38,64.3,64.33,29400.0,55.566,55.566,55.497,55.5229,29400.0
2011-03-31 15:50:00,64.34,64.37,64.34,64.35,7600.0,55.5315,55.5574,55.5315,55.5402,7600.0
2011-03-31 15:55:00,64.35,64.36,64.29,64.32,9800.0,55.5402,55.5488,55.4884,55.5143,9800.0
2011-04-01 09:30:00,64.75,64.75,64.66,64.66,14000.0,55.8854,55.8854,55.8077,55.8077,14000.0
2011-04-01 09:35:00,64.67,64.69,64.64,64.67,2200.0,55.8163,55.8336,55.7905,55.8163,2200.0
2011-04-01 09:40:00,64.72,64.72,64.65,64.65,7100.0,55.8595,55.8595,55.7991,55.7991,7100.0
2011-04-01 09:45:00,64.65,64.65,64.57,64.57,2100.0,55.7991,55.7991,55.73,55.73,2100.0
2011-04-01 09:50:00,64.54,64.57,64.52,64.57,2900.0,55.7041,55.73,55.6869,55.73,2900.0
2011-04-01 09:55:00,64.57,64.61,64.54,64.61,3700.0,55.73,55.7646,55.7041,55.7646,3700.0
2011-04-01 10:00:00,64.55,64.69,64.55,64.69,15000.0,55.7128,55.8336,55.7128,55.8336,15000.0
2011-04-01 10:05:00,64.7,64.71,64.68,64.69,4800.0,55.8422,55.8509,55.825,55.8336,4800.0
2011-04-01 10:10:00,64.71,64.78,64.71,64.74,4900.0,55.8509,55.9113,55.8509,55.8768,4900.0
2011-04-01 10:15:00,64.75,64.75,64.72,64.75,3300.0,55.8854,55.8854,55.8595,55.8854,3300.0
2011-04-01 10:20:00,64.76,64.79,64.76,64.78,3200.0,55.894,55.9199,55.894,55.9113,3200.0
2011-04-01 10:25:00,64.79,64.8,64.74,64.76,1500.0,55.9199,55.9285,55.8768,55.894,1500.0
2011-04-01 10:30:00,64.77,64.82,64.77,64.81,900.0,55.9027,55.9458,55.9027,55.9372,900.0
2011-04-01 10:35:00,64.79,64.8,64.78,64.79,5900.0,55.9199,55.9285,55.9113,55.9199,5900.0
2011-04-01 10:40:00,64.77,64.77,64.72,64.73,5800.0,55.9027,55.9027,55.8595,55.8681,5800.0
2011-04-01 10:45:00,64.73,64.73,64.7,64.73,6300.0,55.8681,55.8681,55.8422,55.8681,6300.0
2011-04-01 10:50:00,64.72,64.72,64.7,64.72,3300.0,55.8595,55.8595,55.8422,55.8595,3300.0
2011-04-01 10:55:00,64.73,64.76,64.72,64.75,8000.0,55.8681,55.894,55.8595,55.8854,8000.0
2011-04-01 11:00:00,64.76,64.78,64.74,64.78,8700.0,55.894,55.9113,55.8768,55.9113,8700.0
2011-04-01 11:05:00,64.75,64.78,64.75,64.76,5000.0,55.8854,55.9113,55.8854,55.894,5000.0
2011-04-01 11:10:00,64.76,64.78,64.75,64.77,2400.0,55.894,55.9113,55.8854,55.9027,2400.0
2011-04-01 11:15:00,64.77,64.79,64.77,64.78,3500.0,55.9027,55.9199,55.9027,55.9113,3500.0
2011-04-01 11:20:00,64.78,64.83,64.78,64.82,2600.0,55.9113,55.9544,55.9113,55.9458,2600.0
2011-04-01 11:25:00,64.81,64.82,64.78,64.82,39800.0,55.9372,55.9458,55.9113,55.9458,39800.0
2011-04-01 11:30:00,64.82,64.83,64.81,64.83,3700.0,55.9458,55.9544,55.9372,55.9544,3700.0
2011-04-01 11:35:00,64.88,64.88,64.83,64.84,23300.0,55.9976,55.9976,55.9544,55.9631,23300.0
2011-04-01 11:40:00,64.84,64.85,64.82,64.84,2600.0,55.9631,55.9717,55.9458,55.9631,2600.0
2011-04-01 11:45:00,64.82,64.83,64.8,64.82,2500.0,55.9458,55.9544,55.9285,55.9458,2500.0
2011-04-01 11:50:00,64.83,64.83,64.82,64.82,1200.0,55.9544,55.9544,55.9458,55.9458,1200.0
2011-04-01 11:55:00,64.8,64.84,64.8,64.84,3200.0,55.9285,55.9631,55.9285,55.9631,3200.0
2011-04-01 12:00:00,64.85,64.85,64.82,64.83,2100.0,55.9717,55.9717,55.9458,55.9544,2100.0
2011-04-01 12:05:00,64.83,64.88,64.83,64.87,3700.0,55.9544,55.9976,55.9544,55.989,3700.0
2011-04-01 12:10:00,64.86,64.86,64.84,64.84,1200.0,55.9803,55.9803,55.9631,55.9631,1200.0
2011-04-01 12:15:00,64.85,64.86,64.82,64.82,5600.0,55.9717,55.9803,55.9458,55.9458,5600.0
2011-04-01 12:20:00,64.83,64.85,64.82,64.84,2000.0,55.9544,55.9717,55.9458,55.9631,2000.0
2011-04-01 12:25:00,64.84,64.84,64.82,64.83,2200.0,55.9631,55.9631,55.9458,55.9544,2200.0
2011-04-01 12:30:00,64.82,64.83,64.82,64.83,3700.0,55.9458,55.9544,55.9458,55.9544,3700.0
2011-04-01 12:35:00,64.79,64.8,64.79,64.8,700.0,55.9199,55.9285,55.9199,55.9285,700.0
2011-04-01 12:40:00,64.79,64.79,64.79,64.79,800.0,55.9199,55.9199,55.9199,55.9199,800.0
2011-04-01 12:45:00,64.77,64.77,64.75,64.75,1700.0,55.9027,55.9027,55.8854,55.8854,1700.0
2011-04-01 12:50:00,64.78,64.78,64.78,64.78,800.0,55.9113,55.9113,55.9113,55.9113,800.0
2011-04-01 12:55:00,64.79,64.79,64.79,64.79,300.0,55.9199,55.9199,55.9199,55.9199,300.0
2011-04-01 13:00:00,64.77,64.77,64.76,64.77,2400.0,55.9027,55.9027,55.894,55.9027,2400.0
2011-04-01 13:05:00,64.76,64.76,64.74,64.75,1500.0,55.894,55.894,55.8768,55.8854,1500.0
2011-04-01 13:10:00,64.75,64.75,64.72,64.73,3700.0,55.8854,55.8854,55.8595,55.8681,3700.0
2011-04-01 13:15:00,64.73,64.73,64.73,64.73,300.0,55.8681,55.8681,55.8681,55.8681,300.0
2011-04-01 13:20:00,64.72,64.75,64.72,64.74,2400.0,55.8595,55.8854,55.8595,55.8768,2400.0
2011-04-01 13:25:00,64.74,64.75,64.74,64.74,1600.0,55.8768,55.8854,55.8768,55.8768,1600.0
2011-04-01 13:30:00,64.74,64.77,64.74,64.77,800.0,55.8768,55.9027,55.8768,55.9027,800.0
2011-04-01 13:35:00,64.76,64.77,64.76,64.77,600.0,55.894,55.9027,55.894,55.9027,600.0
2011-04-01 13:40:00,64.8,64.8,64.78,64.78,2600.0,55.9285,55.9285,55.9113,55.9113,2600.0
2011-04-01 13:45:00,64.77,64.77,64.74,64.74,3000.0,55.9027,55.9027,55.8768,55.8768,3000.0
2011-04-01 13:50:00,64.77,64.77,64.76,64.76,1300.0,55.9027,55.9027,55.894,55.894,1300.0
2011-04-01 13:55:00,64.77,64.8,64.76,64.8,4300.0,55.9027,55.9285,55.894,55.9285,4300.0
2011-04-01 14:00:00,64.79,64.79,64.79,64.79,4600.0,55.9199,55.9199,55.9199,55.9199,4600.0
2011-04-01 14:05:00,64.79,64.81,64.79,64.8,2600.0,55.9199,55.9372,55.9199,55.9285,2600.0
2011-04-01 14:10:00,64.81,64.81,64.8,64.81,2200.0,55.9372,55.9372,55.9285,55.9372,2200.0
2011-04-01 14:15:00,64.79,64.79,64.79,64.79,1000.0,55.9199,55.9199,55.9199,55.9199,1000.0
2011-04-01 14:20:00,64.79,64.79,64.78,64.78,400.0,55.9199,55.9199,55.9113,55.9113,400.0
2011-04-01 14:25:00,64.78,64.79,64.78,64.78,1000.0,55.9113,55.9199,55.9113,55.9113,1000.0
2011-04-01 14:30:00,64.78,64.8,64.77,64.77,10400.0,55.9113,55.9285,55.9027,55.9027,10400.0
2011-04-01 14:35:00,64.79,64.79,64.76,64.76,2500.0,55.9199,55.9199,55.894,55.894,2500.0
2011-04-01 14:40:00,64.74,64.74,64.67,64.67,2300.0,55.8768,55.8768,55.8163,55.8163,2300.0
2011-04-01 14:45:00,64.67,64.67,64.58,64.6,3900.0,55.8163,55.8163,55.7387,55.7559,3900.0
2011-04-01 14:50:00,64.64,64.64,64.58,64.58,1400.0,55.7905,55.7905,55.7387,55.7387,1400.0
2011-04-01 14:55:00,64.58,64.61,64.56,64.6,6200.0,55.7387,55.7646,55.7214,55.7559,6200.0
2011-04-01 15:00:00,64.59,64.59,64.52,64.54,5100.0,55.7473,55.7473,55.6869,55.7041,5100.0
2011-04-01 15:05:00,64.56,64.57,64.54,64.54,21500.0,55.7214,55.73,55.7041,55.7041,21500.0
2011-04-01 15:10:00,64.54,64.54,64.41,64.42,13400.0,55.7041,55.7041,55.5919,55.6006,13400.0
2011-04-01 15:15:00,64.4,64.45,64.39,64.42,8000.0,55.5833,55.6265,55.5747,55.6006,8000.0
2011-04-01 15:20:00,64.41,64.45,64.41,64.44,4300.0,55.5919,55.6265,55.5919,55.6178,4300.0
2011-04-01 15:25:00,64.45,64.51,64.45,64.49,7800.0,55.6265,55.6783,55.6265,55.661,7800.0
2011-04-01 15:30:00,64.5,64.54,64.49,64.52,7100.0,55.6696,55.7041,55.661,55.6869,7100.0
2011-04-01 15:35:00,64.52,64.53,64.47,64.51,8400.0,55.6869,55.6955,55.6437,55.6783,8400.0
2011-04-01 15:40:00,64.52,64.56,64.5,64.56,7300.0,55.6869,55.7214,55.6696,55.7214,7300.0
2011-04-01 15:45:00,64.57,64.6,64.52,64.52,5500.0,55.73,55.7559,55.6869,55.6869,5500.0
2011-04-01 15:50:00,64.53,64.56,64.5,64.53,5900.0,55.6955,55.7214,55.6696,55.6955,5900.0
2011-04-01 15:55:00,64.56,64.59,64.52,64.57,4700.0,55.7214,55.7473,55.6869,55.73,4700.0
2011-04-04 09:30:00,64.75,64.77,64.73,64.76,12500.0,55.8854,55.9027,55.8681,55.894,12500.0
2011-04-04 09:35:00,64.76,64.84,64.75,64.83,2800.0,55.894,55.9631,55.8854,55.9544,2800.0
2011-04-04 09:40:00,64.83,64.83,64.73,64.73,1700.0,55.9544,55.9544,55.8681,55.8681,1700.0
2011-04-04 09:45:00,64.75,64.75,64.75,64.75,500.0,55.8854,55.8854,55.8854,55.8854,500.0
2011-04-04 09:50:00,64.75,64.75,64.62,64.65,2700.0,55.8854,55.8854,55.7732,55.7991,2700.0
2011-04-04 09:55:00,64.65,64.66,64.63,64.66,600.0,55.7991,55.8077,55.7818,55.8077,600.0
2011-04-04 10:00:00,64.67,64.67,64.59,64.59,900.0,55.8163,55.8163,55.7473,55.7473,900.0
2011-04-04 10:05:00,64.59,64.61,64.56,64.6,1700.0,55.7473,55.7646,55.7214,55.7559,1700.0
2011-04-04 10:10:00,64.61,64.66,64.6,64.66,1700.0,55.7646,55.8077,55.7559,55.8077,1700.0
2011-04-04 10:15:00,64.65,64.67,64.63,64.67,2200.0,55.7991,55.8163,55.7818,55.8163,2200.0
2011-04-04 10:20:00,64.68,64.71,64.64,64.71,3600.0,55.825,55.8509,55.7905,55.8509,3600.0
2011-04-04 10:25:00,64.67,64.67,64.61,64.63,1900.0,55.8163,55.8163,55.7646,55.7818,1900.0
2011-04-04 10:30:00,64.67,64.67,64.66,64.67,1300.0,55.8163,55.8163,55.8077,55.8163,1300.0
2011-04-04 10:35:00,64.68,64.7,64.68,64.69,3000.0,55.825,55.8422,55.825,55.8336,3000.0
2011-04-04 10:40:00,64.71,64.71,64.65,64.67,6800.0,55.8509,55.8509,55.7991,55.8163,6800.0
2011-04-04 10:45:00,64.66,64.67,64.63,64.65,5400.0,55.8077,55.8163,55.7818,55.7991,5400.0
2011-04-04 10:50:00,64.64,64.7,64.64,64.67,4900.0,55.7905,55.8422,55.7905,55.8163,4900.0
2011-04-04 10:55:00,64.65,64.65,64.58,64.59,9200.0,55.7991,55.7991,55.7387,55.7473,9200.0
2011-04-04 11:00:00,64.61,64.64,64.61,64.64,500.0,55.7646,55.7905,55.7646,55.7905,500.0
2011-04-04 11:05:00,64.6,64.6,64.56,64.58,1700.0,55.7559,55.7559,55.7214,55.7387,1700.0
2011-04-04 11:10:00,64.58,64.6,64.57,64.59,1700.0,55.7387,55.7559,55.73,55.7473,1700.0
2011-04-04 11:15:00,64.61,64.62,64.61,64.62,1100.0,55.7646,55.7732,55.7646,55.7732,1100.0
2011-04-04 11:20:00,64.61,64.61,64.61,64.61,200.0,55.7646,55.7646,55.7646,55.7646,200.0
2011-04-04 11:25:00,64.63,64.69,64.63,64.68,3700.0,55.7818,55.8336,55.7818,55.825,3700.0
2011-04-04 11:30:00,64.66,64.67,64.65,64.66,2200.0,55.8077,55.8163,55.7991,55.8077,2200.0
2011-04-04 11:35:00,64.68,64.68,64.65,64.67,1600.0,55.825,55.825,55.7991,55.8163,1600.0
2011-04-04 11:40:00,64.67,64.67,64.65,64.67,1200.0,55.8163,55.8163,55.7991,55.8163,1200.0
2011-04-04 11:45:00,64.68,64.7,64.68,64.69,900.0,55.825,55.8422,55.825,55.8336,900.0
2011-04-04 11:50:00,64.69,64.7,64.67,64.67,2000.0,55.8336,55.8422,55.8163,55.8163,2000.0
2011-04-04 11:55:00,64.68,64.71,64.68,64.69,1600.0,55.825,55.8509,55.825,55.8336,1600.0
2011-04-04 12:00:00,64.7,64.71,64.68,64.68,1100.0,55.8422,55.8509,55.825,55.825,1100.0
2011-04-04 12:05:00,64.69,64.7,64.67,64.68,1100.0,55.8336,55.8422,55.8163,55.825,1100.0
2011-04-04 12:10:00,64.67,64.68,64.67,64.68,300.0,55.8163,55.825,55.8163,55.825,300.0
2011-04-04 12:15:00,64.68,64.7,64.67,64.67,1500.0,55.825,55.8422,55.8163,55.8163,1500.0
2011-04-04 12:20:00,64.7,64.7,64.7,64.7,600.0,55.8422,55.8422,55.8422,55.8422,600.0
2011-04-04 12:25:00,64.7,64.7,64.7,64.7,0.0,55.8422,55.8422,55.8422,55.8422,0.0
2011-04-04 12:30:00,64.67,64.67,64.66,64.66,2000.0,55.8163,55.8163,55.8077,55.8077,2000.0
2011-04-04 12:35:00,64.64,64.66,64.64,64.66,1200.0,55.7905,55.8077,55.7905,55.8077,1200.0
2011-04-04 12:40:00,64.65,64.66,64.64,64.66,1000.0,55.7991,55.8077,55.7905,55.8077,1000.0
2011-04-04 12:45:00,64.64,64.64,64.59,64.62,5900.0,55.7905,55.7905,55.7473,55.7732,5900.0
2011-04-04 12:50:00,64.62,64.62,64.58,64.58,500.0,55.7732,55.7732,55.7387,55.7387,500.0
2011-04-04 12:55:00,64.57,64.61,64.57,64.61,1800.0,55.73,55.7646,55.73,55.7646,1800.0
2011-04-04 13:00:00,64.61,64.62,64.61,64.62,200.0,55.7646,55.7732,55.7646,55.7732,200.0
2011-04-04 13:05:00,64.61,64.62,64.61,64.62,400.0,55.7646,55.7732,55.7646,55.7732,400.0
2011-04-04 13:10:00,64.62,64.62,64.61,64.61,1300.0,55.7732,55.7732,55.7646,55.7646,1300.0
2011-04-04 13:15:00,64.63,64.64,64.61,64.62,1000.0,55.7818,55.7905,55.7646,55.7732,1000.0
2011-04-04 13:20:00,64.61,64.61,64.59,64.6,3000.0,55.7646,55.7646,55.7473,55.7559,3000.0
2011-04-04 13:25:00,64.6,64.63,64.58,64.6,2700.0,55.7559,55.7818,55.7387,55.7559,2700.0
2011-04-04 13:30:00,64.6,64.6,64.52,64.52,1700.0,55.7559,55.7559,55.6869,55.6869,1700.0
2011-04-04 13:35:00,64.53,64.56,64.53,64.55,1900.0,55.6955,55.7214,55.6955,55.7128,1900.0
2011-04-04 13:40:00,64.53,64.57,64.5,64.55,5800.0,55.6955,55.73,55.6696,55.7128,5800.0
2011-04-04 13:45:00,64.54,64.55,64.48,64.5,14100.0,55.7041,55.7128,55.6524,55.6696,14100.0
2011-04-04 13:50:00,64.49,64.5,64.42,64.46,4800.0,55.661,55.6696,55.6006,55.6351,4800.0
2011-04-04 13:55:00,64.45,64.48,64.44,64.48,13000.0,55.6265,55.6524,55.6178,55.6524,13000.0
2011-04-04 14:00:00,64.47,64.48,64.43,64.45,5500.0,55.6437,55.6524,55.6092,55.6265,5500.0
2011-04-04 14:05:00,64.47,64.54,64.47,64.51,8200.0,55.6437,55.7041,55.6437,55.6783,8200.0
2011-04-04 14:10:00,64.51,64.52,64.49,64.5,6100.0,55.6783,55.6869,55.661,55.6696,6100.0
2011-04-04 14:15:00,64.5,64.51,64.49,64.49,2900.0,55.6696,55.6783,55.661,55.661,2900.0
2011-04-04 14:20:00,64.51,64.52,64.48,64.49,5400.0,55.6783,55.6869,55.6524,55.661,5400.0
2011-04-04 14:25:00,64.49,64.53,64.47,64.51,8700.0,55.661,55.6955,55.6437,55.6783,8700.0
2011-04-04 14:30:00,64.52,64.55,64.5,64.53,6900.0,55.6869,55.7128,55.6696,55.6955,6900.0
2011-04-04 14:35:00,64.52,64.55,64.52,64.55,7200.0,55.6869,55.7128,55.6869,55.7128,7200.0
2011-04-04 14:40:00,64.54,64.55,64.53,64.54,7300.0,55.7041,55.7128,55.6955,55.7041,7300.0
2011-04-04 14:45:00,64.54,64.55,64.53,64.53,6600.0,55.7041,55.7128,55.6955,55.6955,6600.0
2011-04-04 14:50:00,64.53,64.54,64.51,64.52,4200.0,55.6955,55.7041,55.6783,55.6869,4200.0
2011-04-04 14:55:00,64.52,64.53,64.5,64.52,6100.0,55.6869,55.6955,55.6696,55.6869,6100.0
2011-04-04 15:00:00,64.51,64.51,64.46,64.46,6900.0,55.6783,55.6783,55.6351,55.6351,6900.0
2011-04-04 15:05:00,64.48,64.48,64.46,64.46,9700.0,55.6524,55.6524,55.6351,55.6351,9700.0
2011-04-04 15:10:00,64.46,64.49,64.45,64.46,21000.0,55.6351,55.661,55.6265,55.6351,21000.0
2011-04-04 15:15:00,64.46,64.51,64.46,64.49,12000.0,55.6351,55.6783,55.6351,55.661,12000.0
2011-04-04 15:20:00,64.49,64.52,64.49,64.5,4000.0,55.661,55.6869,55.661,55.6696,4000.0
2011-04-04 15:25:00,64.5,64.6,64.5,64.58,7300.0,55.6696,55.7559,55.6696,55.7387,7300.0
2011-04-04 15:30:00,64.57,64.58,64.54,64.56,5300.0,55.73,55.7387,55.7041,55.7214,5300.0
2011-04-04 15:35:00,64.54,64.58,64.53,64.57,4600.0,55.7041,55.7387,55.6955,55.73,4600.0
2011-04-04 15:40:00,64.58,64.6,64.55,64.57,3200.0,55.7387,55.7559,55.7128,55.73,3200.0
2011-04-04 15:45:00,64.58,64.59,64.56,64.57,3900.0,55.7387,55.7473,55.7214,55.73,3900.0
2011-04-04 15:50:00,64.58,64.6,64.54,64.55,6500.0,55.7387,55.7559,55.7041,55.7128,6500.0
2011-04-04 15:55:00,64.57,64.6,64.57,64.6,5600.0,55.73,55.7559,55.73,55.7559,5600.0
2011-04-05 09:30:00,64.51,64.51,64.46,64.5,9500.0,55.6783,55.6783,55.6351,55.6696,9500.0
2011-04-05 09:35:00,64.58,64.59,64.53,64.53,5300.0,55.7387,55.7473,55.6955,55.6955,5300.0
2011-04-05 09:40:00,64.51,64.55,64.51,64.55,700.0,55.6783,55.7128,55.6783,55.7128,700.0
2011-04-05 09:45:00,64.55,64.6,64.55,64.59,1600.0,55.7128,55.7559,55.7128,55.7473,1600.0
2011-04-05 09:50:00,64.61,64.65,64.61,64.62,1400.0,55.7646,55.7991,55.7646,55.7732,1400.0
2011-04-05 09:55:00,64.63,64.65,64.58,64.58,1600.0,55.7818,55.7991,55.7387,55.7387,1600.0
2011-04-05 10:00:00,64.54,64.59,64.53,64.53,3900.0,55.7041,55.7473,55.6955,55.6955,3900.0
2011-04-05 10:05:00,64.51,64.53,64.49,64.53,2100.0,55.6783,55.6955,55.661,55.6955,2100.0
2011-04-05 10:10:00,64.53,64.61,64.53,64.58,2400.0,55.6955,55.7646,55.6955,55.7387,2400.0
2011-04-05 10:15:00,64.57,64.61,64.57,64.57,3000.0,55.73,55.7646,55.73,55.73,3000.0
2011-04-05 10:20:00,64.58,64.67,64.58,64.67,2100.0,55.7387,55.8163,55.7387,55.8163,2100.0
2011-04-05 10:25:00,64.67,64.74,64.67,64.74,3100.0,55.8163,55.8768,55.8163,55.8768,3100.0
2011-04-05 10:30:00,64.75,64.78,64.75,64.76,600.0,55.8854,55.9113,55.8854,55.894,600.0
2011-04-05 10:35:00,64.76,64.82,64.75,64.76,3200.0,55.894,55.9458,55.8854,55.894,3200.0
2011-04-05 10:40:00,64.76,64.76,64.76,64.76,0.0,55.894,55.894,55.894,55.894,0.0
2011-04-05 10:45:00,64.81,64.81,64.78,64.78,3700.0,55.9372,55.9372,55.9113,55.9113,3700.0
2011-04-05 10:50:00,64.79,64.79,64.75,64.76,1800.0,55.9199,55.9199,55.8854,55.894,1800.0
2011-04-05 10:55:00,64.75,64.75,64.71,64.73,3300.0,55.8854,55.8854,55.8509,55.8681,3300.0
2011-04-05 11:00:00,64.73,64.76,64.73,64.75,8400.0,55.8681,55.894,55.8681,55.8854,8400.0
2011-04-05 11:05:00,64.76,64.77,64.73,64.75,2100.0,55.894,55.9027,55.8681,55.8854,2100.0
2011-04-05 11:10:00,64.73,64.75,64.72,64.75,400.0,55.8681,55.8854,55.8595,55.8854,400.0
2011-04-05 11:15:00,64.76,64.77,64.76,64.77,3400.0,55.894,55.9027,55.894,55.9027,3400.0
2011-04-05 11:20:00,64.78,64.8,64.78,64.78,3800.0,55.9113,55.9285,55.9113,55.9113,3800.0
2011-04-05 11:25:00,64.79,64.8,64.77,64.77,1700.0,55.9199,55.9285,55.9027,55.9027,1700.0
2011-04-05 11:30:00,64.78,64.79,64.74,64.75,1900.0,55.9113,55.9199,55.8768,55.8854,1900.0
2011-04-05 11:35:00,64.78,64.81,64.78,64.8,3300.0,55.9113,55.9372,55.9113,55.9285,3300.0
2011-04-05 11:40:00,64.81,64.82,64.79,64.79,2600.0,55.9372,55.9458,55.9199,55.9199,2600.0
2011-04-05 11:45:00,64.8,64.81,64.77,64.77,1500.0,55.9285,55.9372,55.9027,55.9027,1500.0
2011-04-05 11:50:00,64.78,64.78,64.75,64.77,2400.0,55.9113,55.9113,55.8854,55.9027,2400.0
2011-04-05 11:55:00,64.79,64.87,64.77,64.86,3300.0,55.9199,55.989,55.9027,55.9803,3300.0
2011-04-05 12:00:00,64.84,64.89,64.84,64.87,1800.0,55.9631,56.0062,55.9631,55.989,1800.0
2011-04-05 12:05:00,64.82,64.84,64.82,64.82,1200.0,55.9458,55.9631,55.9458,55.9458,1200.0
2011-04-05 12:10:00,64.82,64.84,64.81,64.84,2900.0,55.9458,55.9631,55.9372,55.9631,2900.0
2011-04-05 12:15:00,64.82,64.82,64.81,64.81,2500.0,55.9458,55.9458,55.9372,55.9372,2500.0
2011-04-05 12:20:00,64.8,64.83,64.8,64.8,1400.0,55.9285,55.9544,55.9285,55.9285,1400.0
2011-04-05 12:25:00,64.8,64.8,64.78,64.79,800.0,55.9285,55.9285,55.9113,55.9199,800.0
2011-04-05 12:30:00,64.81,64.81,64.81,64.81,400.0,55.9372,55.9372,55.9372,55.9372,400.0
2011-04-05 12:35:00,64.81,64.81,64.79,64.79,2900.0,55.9372,55.9372,55.9199,55.9199,2900.0
2011-04-05 12:40:00,64.77,64.8,64.77,64.8,900.0,55.9027,55.9285,55.9027,55.9285,900.0
2011-04-05 12:45:00,64.82,64.85,64.81,64.85,2100.0,55.9458,55.9717,55.9372,55.9717,2100.0
2011-04-05 12:50:00,64.85,64.87,64.82,64.84,800.0,55.9717,55.989,55.9458,55.9631,800.0
2011-04-05 12:55:00,64.84,64.85,64.83,64.84,1100.0,55.9631,55.9717,55.9544,55.9631,1100.0
2011-04-05 13:00:00,64.85,64.85,64.83,64.85,1300.0,55.9717,55.9717,55.9544,55.9717,1300.0
2011-04-05 13:05:00,64.84,64.89,64.84,64.87,3800.0,55.9631,56.0062,55.9631,55.989,3800.0
2011-04-05 13:10:00,64.87,64.9,64.87,64.89,2700.0,55.989,56.0149,55.989,56.0062,2700.0
2011-04-05 13:15:00,64.87,64.88,64.86,64.86,500.0,55.989,55.9976,55.9803,55.9803,500.0
2011-04-05 13:20:00,64.86,64.89,64.86,64.88,5900.0,55.9803,56.0062,55.9803,55.9976,5900.0
2011-04-05 13:25:00,64.88,64.88,64.83,64.85,3900.0,55.9976,55.9976,55.9544,55.9717,3900.0
2011-04-05 13:30:00,64.84,64.86,64.83,64.83,1300.0,55.9631,55.9803,55.9544,55.9544,1300.0
2011-04-05 13:35:00,64.83,64.85,64.83,64.84,1700.0,55.9544,55.9717,55.9544,55.9631,1700.0
2011-04-05 13:40:00,64.83,64.85,64.83,64.84,8400.0,55.9544,55.9717,55.9544,55.9631,8400.0
2011-04-05 13:45:00,64.83,64.83,64.8,64.82,3600.0,55.9544,55.9544,55.9285,55.9458,3600.0
2011-04-05 13:50:00,64.81,64.83,64.8,64.83,1300.0,55.9372,55.9544,55.9285,55.9544,1300.0
2011-04-05 13:55:00,64.82,64.84,64.82,64.82,1300.0,55.9458,55.9631,55.9458,55.9458,1300.0
2011-04-05 14:00:00,64.82,64.82,64.78,64.78,600.0,55.9458,55.9458,55.9113,55.9113,600.0
2011-04-05 14:05:00,64.74,64.76,64.74,64.75,2100.0,55.8768,55.894,55.8768,55.8854,2100.0
2011-04-05 14:10:00,64.75,64.78,64.74,64.76,3300.0,55.8854,55.9113,55.8768,55.894,3300.0
2011-04-05 14:15:00,64.76,64.77,64.74,64.74,2900.0,55.894,55.9027,55.8768,55.8768,2900.0
2011-04-05 14:20:00,64.76,64.79,64.74,64.78,4900.0,55.894,55.9199,55.8768,55.9113,4900.0
2011-04-05 14:25:00,64.77,64.79,64.76,64.77,22800.0,55.9027,55.9199,55.894,55.9027,22800.0
2011-04-05 14:30:00,64.76,64.78,64.73,64.73,17600.0,55.894,55.9113,55.8681,55.8681,17600.0
2011-04-05 14:35:00,64.73,64.74,64.7,64.7,23200.0,55.8681,55.8768,55.8422,55.8422,23200.0
2011-04-05 14:40:00,64.69,64.7,64.62,64.62,11100.0,55.8336,55.8422,55.7732,55.7732,11100.0
2011-04-05 14:45:00,64.64,64.68,64.63,64.67,18200.0,55.7905,55.825,55.7818,55.8163,18200.0
2011-04-05 14:50:00,64.67,64.69,64.64,64.66,4300.0,55.8163,55.8336,55.7905,55.8077,4300.0
2011-04-05 14:55:00,64.66,64.71,64.65,64.71,2200.0,55.8077,55.8509,55.7991,55.8509,2200.0
2011-04-05 15:00:00,64.69,64.7,64.66,64.68,6600.0,55.8336,55.8422,55.8077,55.825,6600.0
2011-04-05 15:05:00,64.67,64.69,64.59,64.59,8200.0,55.8163,55.8336,55.7473,55.7473,8200.0
2011-04-05 15:10:00,64.59,64.6,64.55,64.57,4800.0,55.7473,55.7559,55.7128,55.73,4800.0
2011-04-05 15:15:00,64.58,64.6,64.56,64.6,23000.0,55.7387,55.7559,55.7214,55.7559,23000.0
2011-04-05 15:20:00,64.62,64.63,64.59,64.63,11100.0,55.7732,55.7818,55.7473,55.7818,11100.0
2011-04-05 15:25:00,64.64,64.65,64.61,64.61,11500.0,55.7905,55.7991,55.7646,55.7646,11500.0
2011-04-05 15:30:00,64.6,64.62,64.55,64.55,10800.0,55.7559,55.7732,55.7128,55.7128,10800.0
2011-04-05 15:35:00,64.55,64.63,64.55,64.61,10200.0,55.7128,55.7818,55.7128,55.7646,10200.0
2011-04-05 15:40:00,64.6,64.63,64.6,64.62,2200.0,55.7559,55.7818,55.7559,55.7732,2200.0
2011-04-05 15:45:00,64.62,64.62,64.55,64.59,82600.0,55.7732,55.7732,55.7128,55.7473,82600.0
2011-04-05 15:50:00,64.59,64.59,64.51,64.51,7500.0,55.7473,55.7473,55.6783,55.6783,7500.0
2011-04-05 15:55:00,64.53,64.57,64.53,64.57,1800.0,55.6955,55.73,55.6955,55.73,1800.0
2011-04-06 09:30:00,64.96,64.96,64.88,64.91,15500.0,56.0666,56.0666,55.9976,56.0235,15500.0
2011-04-06 09:35:00,64.91,65.0,64.91,64.98,6500.0,56.0235,56.1012,56.0235,56.0839,6500.0
2011-04-06 09:40:00,65.0,65.02,64.98,64.98,4400.0,56.1012,56.1184,56.0839,56.0839,4400.0
2011-04-06 09:45:00,64.99,65.02,64.98,64.98,800.0,56.0925,56.1184,56.0839,56.0839,800.0
2011-04-06 09:50:00,65.01,65.01,64.96,64.96,1700.0,56.1098,56.1098,56.0666,56.0666,1700.0
2011-04-06 09:55:00,64.93,64.93,64.87,64.88,1700.0,56.0408,56.0408,55.989,55.9976,1700.0
2011-04-06 10:00:00,64.91,64.95,64.9,64.95,900.0,56.0235,56.058,56.0149,56.058,900.0
2011-04-06 10:05:00,64.94,64.95,64.94,64.95,600.0,56.0494,56.058,56.0494,56.058,600.0
2011-04-06 10:10:00,64.86,64.86,64.83,64.83,2900.0,55.9803,55.9803,55.9544,55.9544,2900.0
2011-04-06 10:15:00,64.8,64.81,64.75,64.79,7200.0,55.9285,55.9372,55.8854,55.9199,7200.0
2011-04-06 10:20:00,64.78,64.81,64.78,64.81,800.0,55.9113,55.9372,55.9113,55.9372,800.0
2011-04-06 10:25:00,64.82,64.84,64.82,64.84,4100.0,55.9458,55.9631,55.9458,55.9631,4100.0
2011-04-06 10:30:00,64.83,64.86,64.78,64.86,1900.0,55.9544,55.9803,55.9113,55.9803,1900.0
2011-04-06 10:35:00,64.88,64.88,64.8,64.8,4600.0,55.9976,55.9976,55.9285,55.9285,4600.0
2011-04-06 10:40:00,64.81,64.85,64.8,64.85,1400.0,55.9372,55.9717,55.9285,55.9717,1400.0
2011-04-06 10:45:00,64.86,64.87,64.86,64.87,700.0,55.9803,55.989,55.9803,55.989,700.0
2011-04-06 10:50:00,64.87,64.88,64.83,64.86,2900.0,55.989,55.9976,55.9544,55.9803,2900.0
2011-04-06 10:55:00,64.87,64.87,64.83,64.83,500.0,55.989,55.989,55.9544,55.9544,500.0
2011-04-06 11:00:00,64.79,64.79,64.74,64.74,500.0,55.9199,55.9199,55.8768,55.8768,500.0
2011-04-06 11:05:00,64.75,64.75,64.63,64.64,2900.0,55.8854,55.8854,55.7818,55.7905,2900.0
2011-04-06 11:10:00,64.61,64.63,64.56,64.57,2400.0,55.7646,55.7818,55.7214,55.73,2400.0
2011-04-06 11:15:00,64.55,64.61,64.55,64.61,1600.0,55.7128,55.7646,55.7128,55.7646,1600.0
2011-04-06 11:20:00,64.6,64.62,64.58,64.61,16300.0,55.7559,55.7732,55.7387,55.7646,16300.0
2011-04-06 11:25:00,64.65,64.65,64.62,64.63,1200.0,55.7991,55.7991,55.7732,55.7818,1200.0
2011-04-06 11:30:00,64.65,64.65,64.57,64.57,4500.0,55.7991,55.7991,55.73,55.73,4500.0
2011-04-06 11:35:00,64.58,64.58,64.51,64.53,1000.0,55.7387,55.7387,55.6783,55.6955,1000.0
2011-04-06 11:40:00,64.56,64.56,64.5,64.52,2000.0,55.7214,55.7214,55.6696,55.6869,2000.0
2011-04-06 11:45:00,64.53,64.53,64.51,64.51,900.0,55.6955,55.6955,55.6783,55.6783,900.0
2011-04-06 11:50:00,64.57,64.57,64.52,64.54,4300.0,55.73,55.73,55.6869,55.7041,4300.0
2011-04-06 11:55:00,64.54,64.55,64.49,64.49,1600.0,55.7041,55.7128,55.661,55.661,1600.0
2011-04-06 12:00:00,64.44,64.47,64.44,64.45,2000.0,55.6178,55.6437,55.6178,55.6265,2000.0
2011-04-06 12:05:00,64.44,64.52,64.44,64.49,2600.0,55.6178,55.6869,55.6178,55.661,2600.0
2011-04-06 12:10:00,64.49,64.53,64.49,64.53,1800.0,55.661,55.6955,55.661,55.6955,1800.0
2011-04-06 12:15:00,64.51,64.51,64.46,64.49,6600.0,55.6783,55.6783,55.6351,55.661,6600.0
2011-04-06 12:20:00,64.5,64.55,64.5,64.55,2000.0,55.6696,55.7128,55.6696,55.7128,2000.0
2011-04-06 12:25:00,64.53,64.55,64.52,64.52,3700.0,55.6955,55.7128,55.6869,55.6869,3700.0
2011-04-06 12:30:00,64.52,64.54,64.51,64.51,3800.0,55.6869,55.7041,55.6783,55.6783,3800.0
2011-04-06 12:35:00,64.51,64.51,64.5,64.5,700.0,55.6783,55.6783,55.6696,55.6696,700.0
2011-04-06 12:40:00,64.51,64.53,64.5,64.5,4300.0,55.6783,55.6955,55.6696,55.6696,4300.0
2011-04-06 12:45:00,64.5,64.5,64.5,64.5,100.0,55.6696,55.6696,55.6696,55.6696,100.0
2011-04-06 12:50:00,64.48,64.48,64.47,64.48,400.0,55.6524,55.6524,55.6437,55.6524,400.0
2011-04-06 12:55:00,64.45,64.48,64.45,64.47,4100.0,55.6265,55.6524,55.6265,55.6437,4100.0
2011-04-06 13:00:00,64.47,64.48,64.47,64.47,1200.0,55.6437,55.6524,55.6437,55.6437,1200.0
2011-04-06 13:05:00,64.48,64.49,64.48,64.49,700.0,55.6524,55.661,55.6524,55.661,700.0
2011-04-06 13:10:00,64.49,64.54,64.49,64.54,800.0,55.661,55.7041,55.661,55.7041,800.0
2011-04-06 13:15:00,64.55,64.58,64.55,64.55,1000.0,55.7128,55.7387,55.7128,55.7128,1000.0
2011-04-06 13:20:00,64.56,64.56,64.54,64.54,300.0,55.7214,55.7214,55.7041,55.7041,300.0
2011-04-06 13:25:00,64.55,64.56,64.54,64.56,5700.0,55.7128,55.7214,55.7041,55.7214,5700.0
2011-04-06 13:30:00,64.57,64.6,64.56,64.56,9000.0,55.73,55.7559,55.7214,55.7214,9000.0
2011-04-06 13:35:00,64.58,64.6,64.56,64.56,4100.0,55.7387,55.7559,55.7214,55.7214,4100.0
2011-04-06 13:40:00,64.57,64.58,64.55,64.55,4100.0,55.73,55.7387,55.7128,55.7128,4100.0
2011-04-06 13:45:00,64.55,64.59,64.55,64.56,700.0,55.7128,55.7473,55.7128,55.7214,700.0
2011-04-06 13:50:00,64.56,64.57,64.55,64.57,2500.0,55.7214,55.73,55.7128,55.73,2500.0
2011-04-06 13:55:00,64.57,64.6,64.56,64.6,2900.0,55.73,55.7559,55.7214,55.7559,2900.0
2011-04-06 14:00:00,64.59,64.59,64.57,64.58,700.0,55.7473,55.7473,55.73,55.7387,700.0
2011-04-06 14:05:00,64.59,64.61,64.57,64.61,1200.0,55.7473,55.7646,55.73,55.7646,1200.0
2011-04-06 14:10:00,64.61,64.66,64.61,64.65,1900.0,55.7646,55.8077,55.7646,55.7991,1900.0
2011-04-06 14:15:00,64.64,64.64,64.63,64.63,2300.0,55.7905,55.7905,55.7818,55.7818,2300.0
2011-04-06 14:20:00,64.62,64.62,64.61,64.61,1500.0,55.7732,55.7732,55.7646,55.7646,1500.0
2011-04-06 14:25:00,64.6,64.62,64.58,64.59,15700.0,55.7559,55.7732,55.7387,55.7473,15700.0
2011-04-06 14:30:00,64.6,64.64,64.59,64.63,12000.0,55.7559,55.7905,55.7473,55.7818,12000.0
2011-04-06 14:35:00,64.65,64.67,64.65,64.67,2800.0,55.7991,55.8163,55.7991,55.8163,2800.0
2011-04-06 14:40:00,64.66,64.66,64.63,64.64,1700.0,55.8077,55.8077,55.7818,55.7905,1700.0
2011-04-06 14:45:00,64.65,64.7,64.65,64.68,2700.0,55.7991,55.8422,55.7991,55.825,2700.0
2011-04-06 14:50:00,64.69,64.69,64.65,64.65,2500.0,55.8336,55.8336,55.7991,55.7991,2500.0
2011-04-06 14:55:00,64.64,64.68,64.64,64.68,1500.0,55.7905,55.825,55.7905,55.825,1500.0
2011-04-06 15:00:00,64.65,64.67,64.64,64.67,1600.0,55.7991,55.8163,55.7905,55.8163,1600.0
2011-04-06 15:05:00,64.67,64.68,64.67,64.68,900.0,55.8163,55.825,55.8163,55.825,900.0
2011-04-06 15:10:00,64.65,64.7,64.65,64.7,20300.0,55.7991,55.8422,55.7991,55.8422,20300.0
2011-04-06 15:15:00,64.68,64.69,64.67,64.68,1500.0,55.825,55.8336,55.8163,55.825,1500.0
2011-04-06 15:20:00,64.68,64.69,64.62,64.62,6700.0,55.825,55.8336,55.7732,55.7732,6700.0
2011-04-06 15:25:00,64.66,64.66,64.63,64.63,1300.0,55.8077,55.8077,55.7818,55.7818,1300.0
2011-04-06 15:30:00,64.61,64.66,64.61,64.66,900.0,55.7646,55.8077,55.7646,55.8077,900.0
2011-04-06 15:35:00,64.66,64.66,64.65,64.65,1400.0,55.8077,55.8077,55.7991,55.7991,1400.0
2011-04-06 15:40:00,64.67,64.67,64.65,64.67,3500.0,55.8163,55.8163,55.7991,55.8163,3500.0
2011-04-06 15:45:00,64.68,64.68,64.64,64.66,9000.0,55.825,55.825,55.7905,55.8077,9000.0
2011-04-06 15:50:00,64.65,64.66,64.63,64.66,3600.0,55.7991,55.8077,55.7818,55.8077,3600.0
2011-04-06 15:55:00,64.66,64.66,64.63,64.63,4200.0,55.8077,55.8077,55.7818,55.7818,4200.0
2011-04-07 09:30:00,64.59,64.61,64.56,64.61,13100.0,55.7473,55.7646,55.7214,55.7646,13100.0
2011-04-07 09:35:00,64.61,64.66,64.61,64.63,2500.0,55.7646,55.8077,55.7646,55.7818,2500.0
2011-04-07 09:40:00,64.62,64.76,64.62,64.76,2500.0,55.7732,55.894,55.7732,55.894,2500.0
2011-04-07 09:45:00,64.75,64.8,64.75,64.78,3900.0,55.8854,55.9285,55.8854,55.9113,3900.0
2011-04-07 09:50:00,64.78,64.86,64.78,64.86,1100.0,55.9113,55.9803,55.9113,55.9803,1100.0
2011-04-07 09:55:00,64.83,64.84,64.83,64.84,200.0,55.9544,55.9631,55.9544,55.9631,200.0
2011-04-07 10:00:00,64.81,64.83,64.81,64.81,1300.0,55.9372,55.9544,55.9372,55.9372,1300.0
2011-04-07 10:05:00,64.77,64.79,64.75,64.75,6600.0,55.9027,55.9199,55.8854,55.8854,6600.0
2011-04-07 10:10:00,64.8,64.8,64.77,64.77,900.0,55.9285,55.9285,55.9027,55.9027,900.0
2011-04-07 10:15:00,64.76,64.76,64.73,64.74,2200.0,55.894,55.894,55.8681,55.8768,2200.0
2011-04-07 10:20:00,64.77,64.8,64.77,64.79,900.0,55.9027,55.9285,55.9027,55.9199,900.0
2011-04-07 10:25:00,64.73,64.73,64.73,64.73,300.0,55.8681,55.8681,55.8681,55.8681,300.0
2011-04-07 10:30:00,64.7,64.7,64.7,64.7,300.0,55.8422,55.8422,55.8422,55.8422,300.0
2011-04-07 10:35:00,64.58,64.58,64.37,64.47,7700.0,55.7387,55.7387,55.5574,55.6437,7700.0
2011-04-07 10:40:00,64.46,64.46,64.23,64.26,8000.0,55.6351,55.6351,55.4366,55.4625,8000.0
2011-04-07 10:45:00,64.25,64.43,64.2,64.39,4400.0,55.4538,55.6092,55.4107,55.5747,4400.0
2011-04-07 10:50:00,64.43,64.56,64.43,64.55,1500.0,55.6092,55.7214,55.6092,55.7128,1500.0
2011-04-07 10:55:00,64.54,64.54,64.5,64.52,1400.0,55.7041,55.7041,55.6696,55.6869,1400.0
2011-04-07 11:00:00,64.54,64.54,64.46,64.48,1200.0,55.7041,55.7041,55.6351,55.6524,1200.0
2011-04-07 11:05:00,64.5,64.59,64.5,64.57,2200.0,55.6696,55.7473,55.6696,55.73,2200.0
2011-04-07 11:10:00,64.54,64.57,64.52,64.54,3500.0,55.7041,55.73,55.6869,55.7041,3500.0
2011-04-07 11:15:00,64.53,64.53,64.48,64.48,2600.0,55.6955,55.6955,55.6524,55.6524,2600.0
2011-04-07 11:20:00,64.47,64.5,64.46,64.5,2900.0,55.6437,55.6696,55.6351,55.6696,2900.0
2011-04-07 11:25:00,64.5,64.53,64.47,64.48,2000.0,55.6696,55.6955,55.6437,55.6524,2000.0
2011-04-07 11:30:00,64.48,64.48,64.28,64.29,6000.0,55.6524,55.6524,55.4797,55.4884,6000.0
2011-04-07 11:35:00,64.28,64.33,64.24,64.33,3900.0,55.4797,55.5229,55.4452,55.5229,3900.0
2011-04-07 11:40:00,64.32,64.34,64.27,64.34,4400.0,55.5143,55.5315,55.4711,55.5315,4400.0
2011-04-07 11:45:00,64.35,64.35,64.29,64.29,2200.0,55.5402,55.5402,55.4884,55.4884,2200.0
2011-04-07 11:50:00,64.31,64.35,64.31,64.35,3400.0,55.5056,55.5402,55.5056,55.5402,3400.0
2011-04-07 11:55:00,64.34,64.45,64.34,64.45,1700.0,55.5315,55.6265,55.5315,55.6265,1700.0
2011-04-07 12:00:00,64.48,64.48,64.45,64.45,1900.0,55.6524,55.6524,55.6265,55.6265,1900.0
2011-04-07 12:05:00,64.45,64.55,64.45,64.54,5800.0,55.6265,55.7128,55.6265,55.7041,5800.0
2011-04-07 12:10:00,64.54,64.57,64.53,64.57,1800.0,55.7041,55.73,55.6955,55.73,1800.0
2011-04-07 12:15:00,64.6,64.6,64.56,64.56,7700.0,55.7559,55.7559,55.7214,55.7214,7700.0
2011-04-07 12:20:00,64.56,64.6,64.53,64.53,900.0,55.7214,55.7559,55.6955,55.6955,900.0
2011-04-07 12:25:00,64.56,64.57,64.56,64.56,1400.0,55.7214,55.73,55.7214,55.7214,1400.0
2011-04-07 12:30:00,64.56,64.57,64.56,64.57,2000.0,55.7214,55.73,55.7214,55.73,2000.0
2011-04-07 12:35:00,64.6,64.69,64.6,64.69,2400.0,55.7559,55.8336,55.7559,55.8336,2400.0
2011-04-07 12:40:00,64.69,64.71,64.67,64.68,9700.0,55.8336,55.8509,55.8163,55.825,9700.0
2011-04-07 12:45:00,64.67,64.67,64.66,64.66,5100.0,55.8163,55.8163,55.8077,55.8077,5100.0
2011-04-07 12:50:00,64.66,64.67,64.65,64.66,3100.0,55.8077,55.8163,55.7991,55.8077,3100.0
2011-04-07 12:55:00,64.65,64.65,64.64,64.65,1800.0,55.7991,55.7991,55.7905,55.7991,1800.0
2011-04-07 13:00:00,64.65,64.66,64.6,64.6,1300.0,55.7991,55.8077,55.7559,55.7559,1300.0
2011-04-07 13:05:00,64.59,64.63,64.59,64.63,200.0,55.7473,55.7818,55.7473,55.7818,200.0
2011-04-07 13:10:00,64.62,64.62,64.51,64.51,2600.0,55.7732,55.7732,55.6783,55.6783,2600.0
2011-04-07 13:15:00,64.5,64.5,64.5,64.5,700.0,55.6696,55.6696,55.6696,55.6696,700.0
2011-04-07 13:20:00,64.5,64.5,64.46,64.5,2100.0,55.6696,55.6696,55.6351,55.6696,2100.0
2011-04-07 13:25:00,64.51,64.51,64.49,64.49,1200.0,55.6783,55.6783,55.661,55.661,1200.0
2011-04-07 13:30:00,64.45,64.47,64.43,64.43,11100.0,55.6265,55.6437,55.6092,55.6092,11100.0
2011-04-07 13:35:00,64.49,64.49,64.47,64.47,500.0,55.661,55.661,55.6437,55.6437,500.0
2011-04-07 13:40:00,64.44,64.45,64.4,64.42,2000.0,55.6178,55.6265,55.5833,55.6006,2000.0
2011-04-07 13:45:00,64.36,64.39,64.36,64.39,800.0,55.5488,55.5747,55.5488,55.5747,800.0
2011-04-07 13:50:00,64.44,64.44,64.39,64.42,2600.0,55.6178,55.6178,55.5747,55.6006,2600.0
2011-04-07 13:55:00,64.47,64.47,64.4,64.42,600.0,55.6437,55.6437,55.5833,55.6006,600.0
2011-04-07 14:00:00,64.44,64.48,64.43,64.46,2600.0,55.6178,55.6524,55.6092,55.6351,2600.0
2011-04-07 14:05:00,64.46,64.46,64.41,64.42,600.0,55.6351,55.6351,55.5919,55.6006,600.0
2011-04-07 14:10:00,64.41,64.48,64.41,64.46,800.0,55.5919,55.6524,55.5919,55.6351,800.0
2011-04-07 14:15:00,64.41,64.46,64.4,64.45,3300.0,55.5919,55.6351,55.5833,55.6265,3300.0
2011-04-07 14:20:00,64.42,64.42,64.41,64.41,900.0,55.6006,55.6006,55.5919,55.5919,900.0
2011-04-07 14:25:00,64.43,64.43,64.39,64.39,4900.0,55.6092,55.6092,55.5747,55.5747,4900.0
2011-04-07 14:30:00,64.37,64.39,64.36,64.37,3200.0,55.5574,55.5747,55.5488,55.5574,3200.0
2011-04-07 14:35:00,64.39,64.46,64.39,64.4,1200.0,55.5747,55.6351,55.5747,55.5833,1200.0
2011-04-07 14:40:00,64.39,64.39,64.39,64.39,900.0,55.5747,55.5747,55.5747,55.5747,900.0
2011-04-07 14:45:00,64.47,64.47,64.47,64.47,200.0,55.6437,55.6437,55.6437,55.6437,200.0
2011-04-07 14:50:00,64.44,64.52,64.44,64.52,11400.0,55.6178,55.6869,55.6178,55.6869,11400.0
2011-04-07 14:55:00,64.52,64.52,64.49,64.5,5300.0,55.6869,55.6869,55.661,55.6696,5300.0
2011-04-07 15:00:00,64.49,64.5,64.47,64.5,2600.0,55.661,55.6696,55.6437,55.6696,2600.0
2011-04-07 15:05:00,64.48,64.5,64.47,64.5,1200.0,55.6524,55.6696,55.6437,55.6696,1200.0
2011-04-07 15:10:00,64.51,64.51,64.47,64.48,6300.0,55.6783,55.6783,55.6437,55.6524,6300.0
2011-04-07 15:15:00,64.47,64.53,64.47,64.53,1000.0,55.6437,55.6955,55.6437,55.6955,1000.0
2011-04-07 15:20:00,64.54,64.55,64.5,64.51,3800.0,55.7041,55.7128,55.6696,55.6783,3800.0
2011-04-07 15:25:00,64.51,64.53,64.42,64.44,3800.0,55.6783,55.6955,55.6006,55.6178,3800.0
2011-04-07 15:30:00,64.45,64.45,64.41,64.44,4800.0,55.6265,55.6265,55.5919,55.6178,4800.0
2011-04-07 15:35:00,64.46,64.48,64.45,64.48,4400.0,55.6351,55.6524,55.6265,55.6524,4400.0
2011-04-07 15:40:00,64.48,64.52,64.48,64.52,4600.0,55.6524,55.6869,55.6524,55.6869,4600.0
2011-04-07 15:45:00,64.53,64.55,64.52,64.52,6100.0,55.6955,55.7128,55.6869,55.6869,6100.0
2011-04-07 15:50:00,64.49,64.54,64.49,64.52,3500.0,55.661,55.7041,55.661,55.6869,3500.0
2011-04-07 15:55:00,64.52,64.54,64.51,64.54,1300.0,55.6869,55.7041,55.6783,55.7041,1300.0
2011-04-08 09:30:00,64.84,64.84,64.79,64.79,10500.0,55.9631,55.9631,55.9199,55.9199,10500.0
2011-04-08 09:35:00,64.81,64.82,64.73,64.73,1100.0,55.9372,55.9458,55.8681,55.8681,1100.0
2011-04-08 09:40:00,64.71,64.74,64.71,64.74,400.0,55.8509,55.8768,55.8509,55.8768,400.0
2011-04-08 09:45:00,64.66,64.66,64.65,64.65,1200.0,55.8077,55.8077,55.7991,55.7991,1200.0
2011-04-08 09:50:00,64.62,64.63,64.57,64.63,1300.0,55.7732,55.7818,55.73,55.7818,1300.0
2011-04-08 09:55:00,64.63,64.63,64.63,64.63,600.0,55.7818,55.7818,55.7818,55.7818,600.0
2011-04-08 10:00:00,64.65,64.69,64.65,64.65,2700.0,55.7991,55.8336,55.7991,55.7991,2700.0
2011-04-08 10:05:00,64.6,64.64,64.57,64.57,1400.0,55.7559,55.7905,55.73,55.73,1400.0
2011-04-08 10:10:00,64.57,64.62,64.57,64.62,1000.0,55.73,55.7732,55.73,55.7732,1000.0
2011-04-08 10:15:00,64.67,64.68,64.54,64.55,17400.0,55.8163,55.825,55.7041,55.7128,17400.0
2011-04-08 10:20:00,64.56,64.56,64.47,64.54,2200.0,55.7214,55.7214,55.6437,55.7041,2200.0
2011-04-08 10:25:00,64.54,64.54,64.51,64.51,600.0,55.7041,55.7041,55.6783,55.6783,600.0
2011-04-08 10:30:00,64.53,64.53,64.53,64.53,600.0,55.6955,55.6955,55.6955,55.6955,600.0
2011-04-08 10:35:00,64.53,64.56,64.49,64.56,1100.0,55.6955,55.7214,55.661,55.7214,1100.0
2011-04-08 10:40:00,64.56,64.56,64.56,64.56,200.0,55.7214,55.7214,55.7214,55.7214,200.0
2011-04-08 10:45:00,64.55,64.55,64.55,64.55,200.0,55.7128,55.7128,55.7128,55.7128,200.0
2011-04-08 10:50:00,64.5,64.51,64.5,64.51,1400.0,55.6696,55.6783,55.6696,55.6783,1400.0
2011-04-08 10:55:00,64.51,64.51,64.47,64.47,600.0,55.6783,55.6783,55.6437,55.6437,600.0
2011-04-08 11:00:00,64.43,64.47,64.43,64.46,21300.0,55.6092,55.6437,55.6092,55.6351,21300.0
2011-04-08 11:05:00,64.47,64.49,64.42,64.42,46800.0,55.6437,55.661,55.6006,55.6006,46800.0
2011-04-08 11:10:00,64.44,64.44,64.41,64.41,15400.0,55.6178,55.6178,55.5919,55.5919,15400.0
2011-04-08 11:15:00,64.41,64.47,64.41,64.46,1700.0,55.5919,55.6437,55.5919,55.6351,1700.0
2011-04-08 11:20:00,64.48,64.51,64.46,64.48,17000.0,55.6524,55.6783,55.6351,55.6524,17000.0
2011-04-08 11:25:00,64.47,64.48,64.42,64.42,1400.0,55.6437,55.6524,55.6006,55.6006,1400.0
2011-04-08 11:30:00,64.47,64.51,64.47,64.5,800.0,55.6437,55.6783,55.6437,55.6696,800.0
2011-04-08 11:35:00,64.56,64.56,64.53,64.53,5600.0,55.7214,55.7214,55.6955,55.6955,5600.0
2011-04-08 11:40:00,64.52,64.55,64.52,64.54,1400.0,55.6869,55.7128,55.6869,55.7041,1400.0
2011-04-08 11:45:00,64.55,64.57,64.54,64.54,2900.0,55.7128,55.73,55.7041,55.7041,2900.0
2011-04-08 11:50:00,64.51,64.51,64.51,64.51,100.0,55.6783,55.6783,55.6783,55.6783,100.0
2011-04-08 11:55:00,64.53,64.53,64.51,64.51,1300.0,55.6955,55.6955,55.6783,55.6783,1300.0
2011-04-08 12:00:00,64.5,64.51,64.49,64.51,6100.0,55.6696,55.6783,55.661,55.6783,6100.0
2011-04-08 12:05:00,64.53,64.54,64.51,64.52,3800.0,55.6955,55.7041,55.6783,55.6869,3800.0
2011-04-08 12:10:00,64.52,64.52,64.52,64.52,900.0,55.6869,55.6869,55.6869,55.6869,900.0
2011-04-08 12:15:00,64.54,64.54,64.54,64.54,100.0,55.7041,55.7041,55.7041,55.7041,100.0
2011-04-08 12:20:00,64.55,64.55,64.48,64.48,400.0,55.7128,55.7128,55.6524,55.6524,400.0
2011-04-08 12:25:00,64.47,64.47,64.47,64.47,100.0,55.6437,55.6437,55.6437,55.6437,100.0
2011-04-08 12:30:00,64.49,64.51,64.49,64.51,500.0,55.661,55.6783,55.661,55.6783,500.0
2011-04-08 12:35:00,64.52,64.54,64.52,64.54,6700.0,55.6869,55.7041,55.6869,55.7041,6700.0
2011-04-08 12:40:00,64.53,64.53,64.51,64.51,1900.0,55.6955,55.6955,55.6783,55.6783,1900.0
2011-04-08 12:45:00,64.5,64.5,64.47,64.47,3600.0,55.6696,55.6696,55.6437,55.6437,3600.0
2011-04-08 12:50:00,64.47,64.5,64.43,64.43,9800.0,55.6437,55.6696,55.6092,55.6092,9800.0
2011-04-08 12:55:00,64.4,64.42,64.4,64.42,300.0,55.5833,55.6006,55.5833,55.6006,300.0
2011-04-08 13:00:00,64.41,64.44,64.4,64.42,5700.0,55.5919,55.6178,55.5833,55.6006,5700.0
2011-04-08 13:05:00,64.43,64.43,64.43,64.43,100.0,55.6092,55.6092,55.6092,55.6092,100.0
2011-04-08 13:10:00,64.45,64.45,64.41,64.42,9200.0,55.6265,55.6265,55.5919,55.6006,9200.0
2011-04-08 13:15:00,64.44,64.45,64.43,64.44,8500.0,55.6178,55.6265,55.6092,55.6178,8500.0
2011-04-08 13:20:00,64.43,64.47,64.43,64.47,1200.0,55.6092,55.6437,55.6092,55.6437,1200.0
2011-04-08 13:25:00,64.45,64.45,64.44,64.44,700.0,55.6265,55.6265,55.6178,55.6178,700.0
2011-04-08 13:30:00,64.46,64.46,64.39,64.41,900.0,55.6351,55.6351,55.5747,55.5919,900.0
2011-04-08 13:35:00,64.44,64.44,64.42,64.42,700.0,55.6178,55.6178,55.6006,55.6006,700.0
2011-04-08 13:40:00,64.44,64.44,64.41,64.41,1100.0,55.6178,55.6178,55.5919,55.5919,1100.0
2011-04-08 13:45:00,64.41,64.42,64.4,64.41,2100.0,55.5919,55.6006,55.5833,55.5919,2100.0
2011-04-08 13:50:00,64.42,64.44,64.42,64.44,1000.0,55.6006,55.6178,55.6006,55.6178,1000.0
2011-04-08 13:55:00,64.45,64.45,64.41,64.43,1200.0,55.6265,55.6265,55.5919,55.6092,1200.0
2011-04-08 14:00:00,64.42,64.45,64.42,64.43,600.0,55.6006,55.6265,55.6006,55.6092,600.0
2011-04-08 14:05:00,64.42,64.44,64.42,64.43,7700.0,55.6006,55.6178,55.6006,55.6092,7700.0
2011-04-08 14:10:00,64.41,64.41,64.4,64.4,6300.0,55.5919,55.5919,55.5833,55.5833,6300.0
2011-04-08 14:15:00,64.36,64.38,64.35,64.37,2600.0,55.5488,55.566,55.5402,55.5574,2600.0
2011-04-08 14:20:00,64.39,64.39,64.33,64.35,12000.0,55.5747,55.5747,55.5229,55.5402,12000.0
2011-04-08 14:25:00,64.35,64.35,64.29,64.3,5000.0,55.5402,55.5402,55.4884,55.497,5000.0
2011-04-08 14:30:00,64.33,64.33,64.29,64.29,1400.0,55.5229,55.5229,55.4884,55.4884,1400.0
2011-04-08 14:35:00,64.27,64.28,64.2,64.23,3000.0,55.4711,55.4797,55.4107,55.4366,3000.0
2011-04-08 14:40:00,64.24,64.24,64.19,64.2,3200.0,55.4452,55.4452,55.4021,55.4107,3200.0
2011-04-08 14:45:00,64.18,64.2,64.09,64.09,4300.0,55.3934,55.4107,55.3158,55.3158,4300.0
2011-04-08 14:50:00,64.08,64.1,64.06,64.09,1100.0,55.3071,55.3244,55.2899,55.3158,1100.0
2011-04-08 14:55:00,64.09,64.09,63.99,64.02,18500.0,55.3158,55.3158,55.2294,55.2553,18500.0
2011-04-08 15:00:00,64.0,64.0,63.96,63.97,1400.0,55.2381,55.2381,55.2035,55.2122,1400.0
2011-04-08 15:05:00,64.02,64.1,64.02,64.08,1500.0,55.2553,55.3244,55.2553,55.3071,1500.0
2011-04-08 15:10:00,64.09,64.11,64.08,64.09,2300.0,55.3158,55.333,55.3071,55.3158,2300.0
2011-04-08 15:15:00,64.06,64.08,64.03,64.08,5900.0,55.2899,55.3071,55.264,55.3071,5900.0
2011-04-08 15:20:00,64.07,64.1,64.05,64.05,4800.0,55.2985,55.3244,55.2812,55.2812,4800.0
2011-04-08 15:25:00,64.05,64.05,64.0,64.03,2500.0,55.2812,55.2812,55.2381,55.264,2500.0
2011-04-08 15:30:00,64.06,64.16,64.06,64.15,1300.0,55.2899,55.3762,55.2899,55.3675,1300.0
2011-04-08 15:35:00,64.15,64.15,64.11,64.11,1200.0,55.3675,55.3675,55.333,55.333,1200.0
2011-04-08 15:40:00,64.1,64.15,64.09,64.13,3700.0,55.3244,55.3675,55.3158,55.3503,3700.0
2011-04-08 15:45:00,64.14,64.21,64.14,64.2,2800.0,55.3589,55.4193,55.3589,55.4107,2800.0
2011-04-08 15:50:00,64.19,64.28,64.17,64.28,4100.0,55.4021,55.4797,55.3848,55.4797,4100.0
2011-04-08 15:55:00,64.25,64.27,64.21,64.22,5000.0,55.4538,55.4711,55.4193,55.428,5000.0
2011-04-11 09:30:00,64.35,64.41,64.3,64.39,13400.0,55.5402,55.5919,55.497,55.5747,13400.0
2011-04-11 09:35:00,64.41,64.41,64.29,64.29,1900.0,55.5919,55.5919,55.4884,55.4884,1900.0
2011-04-11 09:40:00,64.3,64.36,64.29,64.36,900.0,55.497,55.5488,55.4884,55.5488,900.0
2011-04-11 09:45:00,64.38,64.41,64.37,64.41,1800.0,55.566,55.5919,55.5574,55.5919,1800.0
2011-04-11 09:50:00,64.46,64.47,64.43,64.45,2700.0,55.6351,55.6437,55.6092,55.6265,2700.0
2011-04-11 09:55:00,64.45,64.47,64.41,64.41,500.0,55.6265,55.6437,55.5919,55.5919,500.0
2011-04-11 10:00:00,64.38,64.41,64.38,64.39,2100.0,55.566,55.5919,55.566,55.5747,2100.0
2011-04-11 10:05:00,64.37,64.38,64.3,64.3,1500.0,55.5574,55.566,55.497,55.497,1500.0
2011-04-11 10:10:00,64.3,64.3,64.22,64.25,3800.0,55.497,55.497,55.428,55.4538,3800.0
2011-04-11 10:15:00,64.27,64.29,64.21,64.23,1900.0,55.4711,55.4884,55.4193,55.4366,1900.0
2011-04-11 10:20:00,64.19,64.19,64.16,64.18,1300.0,55.4021,55.4021,55.3762,55.3934,1300.0
2011-04-11 10:25:00,64.21,64.22,64.21,64.21,900.0,55.4193,55.428,55.4193,55.4193,900.0
2011-04-11 10:30:00,64.21,64.21,64.21,64.21,0.0,55.4193,55.4193,55.4193,55.4193,0.0
2011-04-11 10:35:00,64.21,64.21,64.21,64.21,0.0,55.4193,55.4193,55.4193,55.4193,0.0
2011-04-11 10:40:00,64.24,64.3,64.22,64.29,900.0,55.4452,55.497,55.428,55.4884,900.0
2011-04-11 10:45:00,64.32,64.34,64.29,64.34,5100.0,55.5143,55.5315,55.4884,55.5315,5100.0
2011-04-11 10:50:00,64.35,64.35,64.31,64.32,4600.0,55.5402,55.5402,55.5056,55.5143,4600.0
2011-04-11 10:55:00,64.34,64.34,64.32,64.32,2100.0,55.5315,55.5315,55.5143,55.5143,2100.0
2011-04-11 11:00:00,64.34,64.34,64.34,64.34,300.0,55.5315,55.5315,55.5315,55.5315,300.0
2011-04-11 11:05:00,64.3,64.35,64.29,64.35,4500.0,55.497,55.5402,55.4884,55.5402,4500.0
2011-04-11 11:10:00,64.3,64.32,64.3,64.32,3900.0,55.497,55.5143,55.497,55.5143,3900.0
2011-04-11 11:15:00,64.34,64.41,64.34,64.39,1400.0,55.5315,55.5919,55.5315,55.5747,1400.0
2011-04-11 11:20:00,64.38,64.39,64.31,64.32,2200.0,55.566,55.5747,55.5056,55.5143,2200.0
2011-04-11 11:25:00,64.32,64.32,64.32,64.32,400.0,55.5143,55.5143,55.5143,55.5143,400.0
2011-04-11 11:30:00,64.3,64.3,64.27,64.29,2800.0,55.497,55.497,55.4711,55.4884,2800.0
2011-04-11 11:35:00,64.28,64.31,64.27,64.3,1700.0,55.4797,55.5056,55.4711,55.497,1700.0
2011-04-11 11:40:00,64.31,64.34,64.31,64.31,2100.0,55.5056,55.5315,55.5056,55.5056,2100.0
2011-04-11 11:45:00,64.31,64.31,64.27,64.27,1000.0,55.5056,55.5056,55.4711,55.4711,1000.0
2011-04-11 11:50:00,64.27,64.3,64.27,64.27,2000.0,55.4711,55.497,55.4711,55.4711,2000.0
2011-04-11 11:55:00,64.27,64.27,64.21,64.21,400.0,55.4711,55.4711,55.4193,55.4193,400.0
2011-04-11 12:00:00,64.21,64.23,64.2,64.22,2900.0,55.4193,55.4366,55.4107,55.428,2900.0
2011-04-11 12:05:00,64.2,64.21,64.16,64.17,6300.0,55.4107,55.4193,55.3762,55.3848,6300.0
2011-04-11 12:10:00,64.17,64.19,64.17,64.18,3800.0,55.3848,55.4021,55.3848,55.3934,3800.0
2011-04-11 12:15:00,64.14,64.15,64.14,64.15,1900.0,55.3589,55.3675,55.3589,55.3675,1900.0
2011-04-11 12:20:00,64.21,64.21,64.21,64.21,500.0,55.4193,55.4193,55.4193,55.4193,500.0
2011-04-11 12:25:00,64.21,64.22,64.21,64.22,500.0,55.4193,55.428,55.4193,55.428,500.0
2011-04-11 12:30:00,64.22,64.22,64.19,64.2,1700.0,55.428,55.428,55.4021,55.4107,1700.0
2011-04-11 12:35:00,64.2,64.2,64.08,64.08,6200.0,55.4107,55.4107,55.3071,55.3071,6200.0
2011-04-11 12:40:00,64.06,64.11,64.03,64.11,1000.0,55.2899,55.333,55.264,55.333,1000.0
2011-04-11 12:45:00,64.11,64.11,64.11,64.11,700.0,55.333,55.333,55.333,55.333,700.0
2011-04-11 12:50:00,64.09,64.09,64.07,64.07,300.0,55.3158,55.3158,55.2985,55.2985,300.0
2011-04-11 12:55:00,64.05,64.06,64.05,64.06,500.0,55.2812,55.2899,55.2812,55.2899,500.0
2011-04-11 13:00:00,64.03,64.05,64.0,64.05,7300.0,55.264,55.2812,55.2381,55.2812,7300.0
2011-04-11 13:05:00,64.05,64.07,64.04,64.07,1100.0,55.2812,55.2985,55.2726,55.2985,1100.0
2011-04-11 13:10:00,64.08,64.08,64.05,64.07,7500.0,55.3071,55.3071,55.2812,55.2985,7500.0
2011-04-11 13:15:00,64.04,64.04,64.0,64.03,4400.0,55.2726,55.2726,55.2381,55.264,4400.0
2011-04-11 13:20:00,64.03,64.09,64.03,64.09,500.0,55.264,55.3158,55.264,55.3158,500.0
2011-04-11 13:25:00,64.07,64.11,64.07,64.1,1500.0,55.2985,55.333,55.2985,55.3244,1500.0
2011-04-11 13:30:00,64.07,64.09,64.06,64.06,13400.0,55.2985,55.3158,55.2899,55.2899,13400.0
2011-04-11 13:35:00,64.05,64.07,64.02,64.02,1100.0,55.2812,55.2985,55.2553,55.2553,1100.0
2011-04-11 13:40:00,64.08,64.11,64.08,64.11,1700.0,55.3071,55.333,55.3071,55.333,1700.0
2011-04-11 13:45:00,64.09,64.09,64.05,64.05,2100.0,55.3158,55.3158,55.2812,55.2812,2100.0
2011-04-11 13:50:00,64.04,64.11,64.04,64.1,2000.0,55.2726,55.333,55.2726,55.3244,2000.0
2011-04-11 13:55:00,64.11,64.12,64.09,64.12,2500.0,55.333,55.3416,55.3158,55.3416,2500.0
2011-04-11 14:00:00,64.12,64.12,64.1,64.1,2200.0,55.3416,55.3416,55.3244,55.3244,2200.0
2011-04-11 14:05:00,64.12,64.16,64.12,64.16,2500.0,55.3416,55.3762,55.3416,55.3762,2500.0
2011-04-11 14:10:00,64.15,64.15,64.13,64.13,1100.0,55.3675,55.3675,55.3503,55.3503,1100.0
2011-04-11 14:15:00,64.11,64.11,64.11,64.11,400.0,55.333,55.333,55.333,55.333,400.0
2011-04-11 14:20:00,64.14,64.14,64.1,64.12,1000.0,55.3589,55.3589,55.3244,55.3416,1000.0
2011-04-11 14:25:00,64.13,64.13,64.1,64.1,800.0,55.3503,55.3503,55.3244,55.3244,800.0
2011-04-11 14:30:00,64.12,64.13,64.1,64.1,1500.0,55.3416,55.3503,55.3244,55.3244,1500.0
2011-04-11 14:35:00,64.08,64.08,64.03,64.05,2200.0,55.3071,55.3071,55.264,55.2812,2200.0
2011-04-11 14:40:00,64.03,64.04,64.02,64.04,2000.0,55.264,55.2726,55.2553,55.2726,2000.0
2011-04-11 14:45:00,64.0,64.02,64.0,64.0,1000.0,55.2381,55.2553,55.2381,55.2381,1000.0
2011-04-11 14:50:00,64.02,64.05,64.02,64.02,2800.0,55.2553,55.2812,55.2553,55.2553,2800.0
2011-04-11 14:55:00,64.0,64.01,63.94,63.94,1100.0,55.2381,55.2467,55.1863,55.1863,1100.0
2011-04-11 15:00:00,63.97,63.97,63.86,63.88,3100.0,55.2122,55.2122,55.1172,55.1345,3100.0
2011-04-11 15:05:00,63.88,63.92,63.88,63.89,900.0,55.1345,55.169,55.1345,55.1431,900.0
2011-04-11 15:10:00,63.9,63.9,63.86,63.87,5100.0,55.1518,55.1518,55.1172,55.1259,5100.0
2011-04-11 15:15:00,63.89,63.93,63.84,63.91,17100.0,55.1431,55.1777,55.1,55.1604,17100.0
2011-04-11 15:20:00,63.92,63.96,63.9,63.94,9400.0,55.169,55.2035,55.1518,55.1863,9400.0
2011-04-11 15:25:00,63.95,63.95,63.92,63.92,2400.0,55.1949,55.1949,55.169,55.169,2400.0
2011-04-11 15:30:00,63.88,63.96,63.88,63.93,8700.0,55.1345,55.2035,55.1345,55.1777,8700.0
2011-04-11 15:35:00,63.93,63.94,63.91,63.93,2600.0,55.1777,55.1863,55.1604,55.1777,2600.0
2011-04-11 15:40:00,63.94,63.97,63.94,63.97,500.0,55.1863,55.2122,55.1863,55.2122,500.0
2011-04-11 15:45:00,63.96,64.02,63.95,64.02,3300.0,55.2035,55.2553,55.1949,55.2553,3300.0
2011-04-11 15:50:00,64.02,64.04,64.0,64.0,3800.0,55.2553,55.2726,55.2381,55.2381,3800.0
2011-04-11 15:55:00,64.02,64.04,64.01,64.04,2400.0,55.2553,55.2726,55.2467,55.2726,2400.0
2011-04-12 09:30:00,63.72,63.72,63.63,63.65,12200.0,54.9964,54.9964,54.9187,54.936,12200.0
2011-04-12 09:35:00,63.67,63.78,63.67,63.78,5200.0,54.9533,55.0482,54.9533,55.0482,5200.0
2011-04-12 09:40:00,63.75,63.78,63.71,63.75,6200.0,55.0223,55.0482,54.9878,55.0223,6200.0
2011-04-12 09:45:00,63.8,63.83,63.8,63.83,2900.0,55.0655,55.0913,55.0655,55.0913,2900.0
2011-04-12 09:50:00,63.77,63.77,63.69,63.69,5100.0,55.0396,55.0396,54.9705,54.9705,5100.0
2011-04-12 09:55:00,63.64,63.64,63.55,63.6,2900.0,54.9274,54.9274,54.8497,54.8928,2900.0
2011-04-12 10:00:00,63.59,63.66,63.55,63.64,15300.0,54.8842,54.9446,54.8497,54.9274,15300.0
2011-04-12 10:05:00,63.64,63.64,63.49,63.49,6500.0,54.9274,54.9274,54.7979,54.7979,6500.0
2011-04-12 10:10:00,63.47,63.56,63.45,63.54,7700.0,54.7806,54.8583,54.7634,54.841,7700.0
2011-04-12 10:15:00,63.54,63.58,63.5,63.54,7200.0,54.841,54.8756,54.8065,54.841,7200.0
2011-04-12 10:20:00,63.52,63.54,63.46,63.46,2500.0,54.8238,54.841,54.772,54.772,2500.0
2011-04-12 10:25:00,63.45,63.61,63.43,63.61,5600.0,54.7634,54.9015,54.7461,54.9015,5600.0
2011-04-12 10:30:00,63.61,63.63,63.57,63.58,8500.0,54.9015,54.9187,54.8669,54.8756,8500.0
2011-04-12 10:35:00,63.56,63.57,63.46,63.47,2600.0,54.8583,54.8669,54.772,54.7806,2600.0
2011-04-12 10:40:00,63.51,63.56,63.47,63.49,2500.0,54.8152,54.8583,54.7806,54.7979,2500.0
2011-04-12 10:45:00,63.5,63.5,63.41,63.43,7800.0,54.8065,54.8065,54.7288,54.7461,7800.0
2011-04-12 10:50:00,63.46,63.47,63.38,63.4,8900.0,54.772,54.7806,54.703,54.7202,8900.0
2011-04-12 10:55:00,63.41,63.42,63.36,63.38,11300.0,54.7288,54.7375,54.6857,54.703,11300.0
2011-04-12 11:00:00,63.37,63.42,63.37,63.39,53100.0,54.6943,54.7375,54.6943,54.7116,53100.0
2011-04-12 11:05:00,63.37,63.39,63.35,63.38,2700.0,54.6943,54.7116,54.6771,54.703,2700.0
2011-04-12 11:10:00,63.38,63.44,63.38,63.44,3600.0,54.703,54.7547,54.703,54.7547,3600.0
2011-04-12 11:15:00,63.43,63.43,63.36,63.37,8400.0,54.7461,54.7461,54.6857,54.6943,8400.0
2011-04-12 11:20:00,63.38,63.42,63.38,63.42,2900.0,54.703,54.7375,54.703,54.7375,2900.0
2011-04-12 11:25:00,63.41,63.43,63.39,63.43,6200.0,54.7288,54.7461,54.7116,54.7461,6200.0
2011-04-12 11:30:00,63.44,63.48,63.44,63.48,3800.0,54.7547,54.7893,54.7547,54.7893,3800.0
2011-04-12 11:35:00,63.49,63.54,63.49,63.54,13800.0,54.7979,54.841,54.7979,54.841,13800.0
2011-04-12 11:40:00,63.53,63.54,63.51,63.51,600.0,54.8324,54.841,54.8152,54.8152,600.0
2011-04-12 11:45:00,63.54,63.54,63.5,63.51,3400.0,54.841,54.841,54.8065,54.8152,3400.0
2011-04-12 11:50:00,63.51,63.51,63.48,63.49,3100.0,54.8152,54.8152,54.7893,54.7979,3100.0
2011-04-12 11:55:00,63.48,63.48,63.45,63.46,3000.0,54.7893,54.7893,54.7634,54.772,3000.0
2011-04-12 12:00:00,63.47,63.49,63.46,63.48,3500.0,54.7806,54.7979,54.772,54.7893,3500.0
2011-04-12 12:05:00,63.47,63.5,63.46,63.47,4700.0,54.7806,54.8065,54.772,54.7806,4700.0
2011-04-12 12:10:00,63.47,63.48,63.45,63.48,1000.0,54.7806,54.7893,54.7634,54.7893,1000.0
2011-04-12 12:15:00,63.46,63.51,63.46,63.49,5400.0,54.772,54.8152,54.772,54.7979,5400.0
2011-04-12 12:20:00,63.49,63.53,63.48,63.51,3500.0,54.7979,54.8324,54.7893,54.8152,3500.0
2011-04-12 12:25:00,63.52,63.52,63.51,63.52,600.0,54.8238,54.8238,54.8152,54.8238,600.0
2011-04-12 12:30:00,63.51,63.51,63.44,63.44,1500.0,54.8152,54.8152,54.7547,54.7547,1500.0
2011-04-12 12:35:00,63.44,63.46,63.43,63.46,1500.0,54.7547,54.772,54.7461,54.772,1500.0
2011-04-12 12:40:00,63.47,63.52,63.47,63.52,800.0,54.7806,54.8238,54.7806,54.8238,800.0
2011-04-12 12:45:00,63.51,63.57,63.51,63.57,5700.0,54.8152,54.8669,54.8152,54.8669,5700.0
2011-04-12 12:50:00,63.57,63.57,63.55,63.55,5100.0,54.8669,54.8669,54.8497,54.8497,5100.0
2011-04-12 12:55:00,63.53,63.55,63.53,63.55,1000.0,54.8324,54.8497,54.8324,54.8497,1000.0
2011-04-12 13:00:00,63.54,63.55,63.53,63.53,500.0,54.841,54.8497,54.8324,54.8324,500.0
2011-04-12 13:05:00,63.58,63.58,63.52,63.52,3300.0,54.8756,54.8756,54.8238,54.8238,3300.0
2011-04-12 13:10:00,63.55,63.55,63.49,63.49,2700.0,54.8497,54.8497,54.7979,54.7979,2700.0
2011-04-12 13:15:00,63.5,63.5,63.5,63.5,300.0,54.8065,54.8065,54.8065,54.8065,300.0
2011-04-12 13:20:00,63.48,63.5,63.48,63.5,500.0,54.7893,54.8065,54.7893,54.8065,500.0
2011-04-12 13:25:00,63.52,63.57,63.5,63.57,3800.0,54.8238,54.8669,54.8065,54.8669,3800.0
2011-04-12 13:30:00,63.58,63.6,63.58,63.59,1100.0,54.8756,54.8928,54.8756,54.8842,1100.0
2011-04-12 13:35:00,63.6,63.6,63.55,63.56,11900.0,54.8928,54.8928,54.8497,54.8583,11900.0
2011-04-12 13:40:00,63.55,63.55,63.49,63.51,8100.0,54.8497,54.8497,54.7979,54.8152,8100.0
2011-04-12 13:45:00,63.51,63.62,63.51,63.62,1500.0,54.8152,54.9101,54.8152,54.9101,1500.0
2011-04-12 13:50:00,63.61,63.63,63.59,63.62,3300.0,54.9015,54.9187,54.8842,54.9101,3300.0
2011-04-12 13:55:00,63.64,63.65,63.6,63.6,2700.0,54.9274,54.936,54.8928,54.8928,2700.0
2011-04-12 14:00:00,63.59,63.65,63.59,63.63,6400.0,54.8842,54.936,54.8842,54.9187,6400.0
2011-04-12 14:05:00,63.62,63.74,63.62,63.73,3300.0,54.9101,55.0137,54.9101,55.005,3300.0
2011-04-12 14:10:00,63.72,63.72,63.66,63.66,3500.0,54.9964,54.9964,54.9446,54.9446,3500.0
2011-04-12 14:15:00,63.66,63.69,63.64,63.64,800.0,54.9446,54.9705,54.9274,54.9274,800.0
2011-04-12 14:20:00,63.67,63.71,63.67,63.7,1500.0,54.9533,54.9878,54.9533,54.9791,1500.0
2011-04-12 14:25:00,63.7,63.73,63.7,63.71,4600.0,54.9791,55.005,54.9791,54.9878,4600.0
2011-04-12 14:30:00,63.68,63.68,63.67,63.67,300.0,54.9619,54.9619,54.9533,54.9533,300.0
2011-04-12 14:35:00,63.65,63.67,63.63,63.63,6700.0,54.936,54.9533,54.9187,54.9187,6700.0
2011-04-12 14:40:00,63.63,63.66,63.62,63.62,5000.0,54.9187,54.9446,54.9101,54.9101,5000.0
2011-04-12 14:45:00,63.64,63.64,63.57,63.58,8000.0,54.9274,54.9274,54.8669,54.8756,8000.0
2011-04-12 14:50:00,63.57,63.6,63.57,63.59,2400.0,54.8669,54.8928,54.8669,54.8842,2400.0
2011-04-12 14:55:00,63.61,63.61,63.58,63.58,24300.0,54.9015,54.9015,54.8756,54.8756,24300.0
2011-04-12 15:00:00,63.59,63.59,63.57,63.58,9300.0,54.8842,54.8842,54.8669,54.8756,9300.0
2011-04-12 15:05:00,63.62,63.63,63.62,63.62,300.0,54.9101,54.9187,54.9101,54.9101,300.0
2011-04-12 15:10:00,63.61,63.63,63.59,63.63,2300.0,54.9015,54.9187,54.8842,54.9187,2300.0
2011-04-12 15:15:00,63.61,63.62,63.6,63.6,3100.0,54.9015,54.9101,54.8928,54.8928,3100.0
2011-04-12 15:20:00,63.59,63.59,63.48,63.5,8600.0,54.8842,54.8842,54.7893,54.8065,8600.0
2011-04-12 15:25:00,63.48,63.49,63.45,63.48,2200.0,54.7893,54.7979,54.7634,54.7893,2200.0
2011-04-12 15:30:00,63.47,63.48,63.44,63.48,4900.0,54.7806,54.7893,54.7547,54.7893,4900.0
2011-04-12 15:35:00,63.46,63.53,63.46,63.51,1500.0,54.772,54.8324,54.772,54.8152,1500.0
2011-04-12 15:40:00,63.53,63.53,63.48,63.51,400.0,54.8324,54.8324,54.7893,54.8152,400.0
2011-04-12 15:45:00,63.5,63.54,63.47,63.53,3400.0,54.8065,54.841,54.7806,54.8324,3400.0
2011-04-12 15:50:00,63.54,63.6,63.54,63.6,6800.0,54.841,54.8928,54.841,54.8928,6800.0
2011-04-12 15:55:00,63.61,63.61,63.58,63.58,6800.0,54.9015,54.9015,54.8756,54.8756,6800.0
2011-04-13 09:30:00,63.95,63.96,63.9,63.92,5500.0,55.1949,55.2035,55.1518,55.169,5500.0
2011-04-13 09:35:00,63.9,63.95,63.9,63.93,900.0,55.1518,55.1949,55.1518,55.1777,900.0
2011-04-13 09:40:00,63.98,63.98,63.91,63.92,2700.0,55.2208,55.2208,55.1604,55.169,2700.0
2011-04-13 09:45:00,63.9,63.9,63.88,63.88,4400.0,55.1518,55.1518,55.1345,55.1345,4400.0
2011-04-13 09:50:00,63.9,63.93,63.9,63.93,400.0,55.1518,55.1777,55.1518,55.1777,400.0
2011-04-13 09:55:00,63.95,63.95,63.86,63.86,4500.0,55.1949,55.1949,55.1172,55.1172,4500.0
2011-04-13 10:00:00,63.84,63.84,63.84,63.84,100.0,55.1,55.1,55.1,55.1,100.0
2011-04-13 10:05:00,63.84,63.84,63.79,63.79,500.0,55.1,55.1,55.0568,55.0568,500.0
2011-04-13 10:10:00,63.79,63.82,63.79,63.82,600.0,55.0568,55.0827,55.0568,55.0827,600.0
2011-04-13 10:15:00,63.82,63.85,63.8,63.85,3500.0,55.0827,55.1086,55.0655,55.1086,3500.0
2011-04-13 10:20:00,63.84,63.89,63.83,63.88,2200.0,55.1,55.1431,55.0913,55.1345,2200.0
2011-04-13 10:25:00,63.88,63.93,63.88,63.93,1600.0,55.1345,55.1777,55.1345,55.1777,1600.0
2011-04-13 10:30:00,63.97,63.97,63.92,63.92,1200.0,55.2122,55.2122,55.169,55.169,1200.0
2011-04-13 10:35:00,63.91,63.91,63.85,63.85,13600.0,55.1604,55.1604,55.1086,55.1086,13600.0
2011-04-13 10:40:00,63.88,63.92,63.88,63.91,1600.0,55.1345,55.169,55.1345,55.1604,1600.0
2011-04-13 10:45:00,63.94,64.05,63.94,64.05,11000.0,55.1863,55.2812,55.1863,55.2812,11000.0
2011-04-13 10:50:00,64.06,64.08,64.03,64.03,2000.0,55.2899,55.3071,55.264,55.264,2000.0
2011-04-13 10:55:00,64.03,64.05,64.02,64.03,1000.0,55.264,55.2812,55.2553,55.264,1000.0
2011-04-13 11:00:00,64.03,64.03,63.99,64.0,1400.0,55.264,55.264,55.2294,55.2381,1400.0
2011-04-13 11:05:00,63.97,64.0,63.97,64.0,2000.0,55.2122,55.2381,55.2122,55.2381,2000.0
2011-04-13 11:10:00,63.99,63.99,63.95,63.96,5400.0,55.2294,55.2294,55.1949,55.2035,5400.0
2011-04-13 11:15:00,63.96,63.96,63.91,63.93,13600.0,55.2035,55.2035,55.1604,55.1777,13600.0
2011-04-13 11:20:00,63.93,63.94,63.88,63.88,20100.0,55.1777,55.1863,55.1345,55.1345,20100.0
2011-04-13 11:25:00,63.87,63.89,63.85,63.88,6600.0,55.1259,55.1431,55.1086,55.1345,6600.0
2011-04-13 11:30:00,63.87,63.91,63.87,63.89,1400.0,55.1259,55.1604,55.1259,55.1431,1400.0
2011-04-13 11:35:00,63.87,63.87,63.74,63.74,1800.0,55.1259,55.1259,55.0137,55.0137,1800.0
2011-04-13 11:40:00,63.73,63.78,63.73,63.78,2500.0,55.005,55.0482,55.005,55.0482,2500.0
2011-04-13 11:45:00,63.77,63.8,63.77,63.8,5300.0,55.0396,55.0655,55.0396,55.0655,5300.0
2011-04-13 11:50:00,63.8,63.83,63.79,63.8,1800.0,55.0655,55.0913,55.0568,55.0655,1800.0
2011-04-13 11:55:00,63.81,63.81,63.68,63.69,4500.0,55.0741,55.0741,54.9619,54.9705,4500.0
2011-04-13 12:00:00,63.66,63.72,63.66,63.71,9500.0,54.9446,54.9964,54.9446,54.9878,9500.0
2011-04-13 12:05:00,63.71,63.72,63.69,63.72,2200.0,54.9878,54.9964,54.9705,54.9964,2200.0
2011-04-13 12:10:00,63.73,63.77,63.73,63.76,2800.0,55.005,55.0396,55.005,55.0309,2800.0
2011-04-13 12:15:00,63.76,63.77,63.76,63.77,400.0,55.0309,55.0396,55.0309,55.0396,400.0
2011-04-13 12:20:00,63.77,63.77,63.72,63.72,500.0,55.0396,55.0396,54.9964,54.9964,500.0
2011-04-13 12:25:00,63.7,63.73,63.7,63.73,600.0,54.9791,55.005,54.9791,55.005,600.0
2011-04-13 12:30:00,63.72,63.72,63.67,63.67,4600.0,54.9964,54.9964,54.9533,54.9533,4600.0
2011-04-13 12:35:00,63.65,63.65,63.53,63.54,16100.0,54.936,54.936,54.8324,54.841,16100.0
2011-04-13 12:40:00,63.57,63.6,63.56,63.56,2400.0,54.8669,54.8928,54.8583,54.8583,2400.0
2011-04-13 12:45:00,63.53,63.56,63.5,63.56,5700.0,54.8324,54.8583,54.8065,54.8583,5700.0
2011-04-13 12:50:00,63.59,63.62,63.56,63.62,900.0,54.8842,54.9101,54.8583,54.9101,900.0
2011-04-13 12:55:00,63.62,63.62,63.62,63.62,100.0,54.9101,54.9101,54.9101,54.9101,100.0
2011-04-13 13:00:00,63.69,63.71,63.69,63.71,1600.0,54.9705,54.9878,54.9705,54.9878,1600.0
2011-04-13 13:05:00,63.69,63.7,63.68,63.68,500.0,54.9705,54.9791,54.9619,54.9619,500.0
2011-04-13 13:10:00,63.71,63.71,63.67,63.67,800.0,54.9878,54.9878,54.9533,54.9533,800.0
2011-04-13 13:15:00,63.68,63.7,63.68,63.7,600.0,54.9619,54.9791,54.9619,54.9791,600.0
2011-04-13 13:20:00,63.69,63.72,63.69,63.72,600.0,54.9705,54.9964,54.9705,54.9964,600.0
2011-04-13 13:25:00,63.71,63.71,63.64,63.67,9800.0,54.9878,54.9878,54.9274,54.9533,9800.0
2011-04-13 13:30:00,63.66,63.68,63.65,63.68,5600.0,54.9446,54.9619,54.936,54.9619,5600.0
2011-04-13 13:35:00,63.67,63.67,63.6,63.6,3900.0,54.9533,54.9533,54.8928,54.8928,3900.0
2011-04-13 13:40:00,63.63,63.68,63.63,63.68,4500.0,54.9187,54.9619,54.9187,54.9619,4500.0
2011-04-13 13:45:00,63.68,63.68,63.63,63.64,3000.0,54.9619,54.9619,54.9187,54.9274,3000.0
2011-04-13 13:50:00,63.65,63.65,63.59,63.6,1600.0,54.936,54.936,54.8842,54.8928,1600.0
2011-04-13 13:55:00,63.58,63.59,63.57,63.57,1600.0,54.8756,54.8842,54.8669,54.8669,1600.0
2011-04-13 14:00:00,63.69,63.69,63.64,63.64,5200.0,54.9705,54.9705,54.9274,54.9274,5200.0
2011-04-13 14:05:00,63.66,63.66,63.65,63.65,700.0,54.9446,54.9446,54.936,54.936,700.0
2011-04-13 14:10:00,63.69,63.69,63.66,63.66,2800.0,54.9705,54.9705,54.9446,54.9446,2800.0
2011-04-13 14:15:00,63.63,63.64,63.59,63.64,2400.0,54.9187,54.9274,54.8842,54.9274,2400.0
2011-04-13 14:20:00,63.61,63.66,63.61,63.66,2000.0,54.9015,54.9446,54.9015,54.9446,2000.0
2011-04-13 14:25:00,63.7,63.8,63.7,63.77,2600.0,54.9791,55.0655,54.9791,55.0396,2600.0
2011-04-13 14:30:00,63.78,63.8,63.77,63.77,3200.0,55.0482,55.0655,55.0396,55.0396,3200.0
2011-04-13 14:35:00,63.78,63.79,63.74,63.74,2000.0,55.0482,55.0568,55.0137,55.0137,2000.0
2011-04-13 14:40:00,63.74,63.84,63.74,63.84,2200.0,55.0137,55.1,55.0137,55.1,2200.0
2011-04-13 14:45:00,63.86,63.87,63.81,63.82,5800.0,55.1172,55.1259,55.0741,55.0827,5800.0
2011-04-13 14:50:00,63.85,63.88,63.83,63.83,5500.0,55.1086,55.1345,55.0913,55.0913,5500.0
2011-04-13 14:55:00,63.84,63.88,63.84,63.86,3100.0,55.1,55.1345,55.1,55.1172,3100.0
2011-04-13 15:00:00,63.86,63.95,63.86,63.9,5900.0,55.1172,55.1949,55.1172,55.1518,5900.0
2011-04-13 15:05:00,63.91,63.92,63.87,63.88,7200.0,55.1604,55.169,55.1259,55.1345,7200.0
2011-04-13 15:10:00,63.91,63.93,63.89,63.92,18100.0,55.1604,55.1777,55.1431,55.169,18100.0
2011-04-13 15:15:00,63.89,63.94,63.86,63.92,6000.0,55.1431,55.1863,55.1172,55.169,6000.0
2011-04-13 15:20:00,63.96,63.96,63.9,63.91,4600.0,55.2035,55.2035,55.1518,55.1604,4600.0
2011-04-13 15:25:00,63.9,63.93,63.86,63.9,8800.0,55.1518,55.1777,55.1172,55.1518,8800.0
2011-04-13 15:30:00,63.86,63.86,63.83,63.83,2300.0,55.1172,55.1172,55.0913,55.0913,2300.0
2011-04-13 15:35:00,63.86,63.89,63.86,63.89,2200.0,55.1172,55.1431,55.1172,55.1431,2200.0
2011-04-13 15:40:00,63.89,63.93,63.89,63.9,5500.0,55.1431,55.1777,55.1431,55.1518,5500.0
2011-04-13 15:45:00,63.88,63.88,63.85,63.85,1400.0,55.1345,55.1345,55.1086,55.1086,1400.0
2011-04-13 15:50:00,63.85,63.86,63.82,63.82,2600.0,55.1086,55.1172,55.0827,55.0827,2600.0
2011-04-13 15:55:00,63.85,63.85,63.82,63.82,1300.0,55.1086,55.1086,55.0827,55.0827,1300.0
2011-04-14 09:30:00,63.51,63.54,63.44,63.48,18300.0,54.8152,54.841,54.7547,54.7893,18300.0
2011-04-14 09:35:00,63.51,63.54,63.46,63.51,9600.0,54.8152,54.841,54.772,54.8152,9600.0
2011-04-14 09:40:00,63.52,63.52,63.41,63.42,1600.0,54.8238,54.8238,54.7288,54.7375,1600.0
2011-04-14 09:45:00,63.43,63.43,63.28,63.31,16200.0,54.7461,54.7461,54.6166,54.6425,16200.0
2011-04-14 09:50:00,63.27,63.36,63.27,63.35,4000.0,54.608,54.6857,54.608,54.6771,4000.0
2011-04-14 09:55:00,63.29,63.43,63.29,63.42,3600.0,54.6253,54.7461,54.6253,54.7375,3600.0
2011-04-14 10:00:00,63.43,63.49,63.4,63.46,13700.0,54.7461,54.7979,54.7202,54.772,13700.0
2011-04-14 10:05:00,63.47,63.49,63.43,63.46,5300.0,54.7806,54.7979,54.7461,54.772,5300.0
2011-04-14 10:10:00,63.49,63.5,63.45,63.45,1100.0,54.7979,54.8065,54.7634,54.7634,1100.0
2011-04-14 10:15:00,63.44,63.56,63.44,63.56,3900.0,54.7547,54.8583,54.7547,54.8583,3900.0
2011-04-14 10:20:00,63.56,63.57,63.53,63.57,1000.0,54.8583,54.8669,54.8324,54.8669,1000.0
2011-04-14 10:25:00,63.56,63.66,63.56,63.63,3500.0,54.8583,54.9446,54.8583,54.9187,3500.0
2011-04-14 10:30:00,63.66,63.68,63.66,63.68,400.0,54.9446,54.9619,54.9446,54.9619,400.0
2011-04-14 10:35:00,63.73,63.73,63.71,63.71,1500.0,55.005,55.005,54.9878,54.9878,1500.0
2011-04-14 10:40:00,63.66,63.66,63.63,63.64,1800.0,54.9446,54.9446,54.9187,54.9274,1800.0
2011-04-14 10:45:00,63.64,63.64,63.63,63.64,800.0,54.9274,54.9274,54.9187,54.9274,800.0
2011-04-14 10:50:00,63.64,63.67,63.63,63.65,2000.0,54.9274,54.9533,54.9187,54.936,2000.0
2011-04-14 10:55:00,63.65,63.65,63.61,63.61,3000.0,54.936,54.936,54.9015,54.9015,3000.0
2011-04-14 11:00:00,63.6,63.63,63.59,63.62,2600.0,54.8928,54.9187,54.8842,54.9101,2600.0
2011-04-14 11:05:00,63.62,63.65,63.62,63.65,600.0,54.9101,54.936,54.9101,54.936,600.0
2011-04-14 11:10:00,63.63,63.63,63.59,63.59,600.0,54.9187,54.9187,54.8842,54.8842,600.0
2011-04-14 11:15:00,63.52,63.56,63.52,63.56,4800.0,54.8238,54.8583,54.8238,54.8583,4800.0
2011-04-14 11:20:00,63.55,63.55,63.55,63.55,800.0,54.8497,54.8497,54.8497,54.8497,800.0
2011-04-14 11:25:00,63.56,63.58,63.51,63.52,3200.0,54.8583,54.8756,54.8152,54.8238,3200.0
2011-04-14 11:30:00,63.54,63.57,63.54,63.56,3200.0,54.841,54.8669,54.841,54.8583,3200.0
2011-04-14 11:35:00,63.5,63.52,63.48,63.51,1400.0,54.8065,54.8238,54.7893,54.8152,1400.0
2011-04-14 11:40:00,63.52,63.53,63.46,63.49,4700.0,54.8238,54.8324,54.772,54.7979,4700.0
2011-04-14 11:45:00,63.5,63.54,63.5,63.53,1300.0,54.8065,54.841,54.8065,54.8324,1300.0
2011-04-14 11:50:00,63.52,63.54,63.52,63.53,700.0,54.8238,54.841,54.8238,54.8324,700.0
2011-04-14 11:55:00,63.57,63.6,63.56,63.6,2000.0,54.8669,54.8928,54.8583,54.8928,2000.0
2011-04-14 12:00:00,63.59,63.62,63.58,63.61,1700.0,54.8842,54.9101,54.8756,54.9015,1700.0
2011-04-14 12:05:00,63.66,63.66,63.61,63.61,1000.0,54.9446,54.9446,54.9015,54.9015,1000.0
2011-04-14 12:10:00,63.62,63.68,63.62,63.68,3900.0,54.9101,54.9619,54.9101,54.9619,3900.0
2011-04-14 12:15:00,63.68,63.68,63.63,63.63,1500.0,54.9619,54.9619,54.9187,54.9187,1500.0
2011-04-14 12:20:00,63.62,63.67,63.62,63.65,1500.0,54.9101,54.9533,54.9101,54.936,1500.0
2011-04-14 12:25:00,63.63,63.66,63.63,63.66,1000.0,54.9187,54.9446,54.9187,54.9446,1000.0
2011-04-14 12:30:00,63.67,63.71,63.67,63.69,3100.0,54.9533,54.9878,54.9533,54.9705,3100.0
2011-04-14 12:35:00,63.69,63.7,63.69,63.7,300.0,54.9705,54.9791,54.9705,54.9791,300.0
2011-04-14 12:40:00,63.67,63.67,63.66,63.67,800.0,54.9533,54.9533,54.9446,54.9533,800.0
2011-04-14 12:45:00,63.64,63.64,63.64,63.64,2000.0,54.9274,54.9274,54.9274,54.9274,2000.0
2011-04-14 12:50:00,63.67,63.67,63.64,63.66,3900.0,54.9533,54.9533,54.9274,54.9446,3900.0
2011-04-14 12:55:00,63.7,63.72,63.69,63.69,500.0,54.9791,54.9964,54.9705,54.9705,500.0
2011-04-14 13:00:00,63.71,63.73,63.71,63.73,700.0,54.9878,55.005,54.9878,55.005,700.0
2011-04-14 13:05:00,63.72,63.72,63.69,63.69,1900.0,54.9964,54.9964,54.9705,54.9705,1900.0
2011-04-14 13:10:00,63.67,63.67,63.66,63.66,1100.0,54.9533,54.9533,54.9446,54.9446,1100.0
2011-04-14 13:15:00,63.66,63.66,63.64,63.65,1600.0,54.9446,54.9446,54.9274,54.936,1600.0
2011-04-14 13:20:00,63.62,63.63,63.61,63.61,2800.0,54.9101,54.9187,54.9015,54.9015,2800.0
2011-04-14 13:25:00,63.63,63.65,63.63,63.64,900.0,54.9187,54.936,54.9187,54.9274,900.0
2011-04-14 13:30:00,63.63,63.63,63.61,63.63,700.0,54.9187,54.9187,54.9015,54.9187,700.0
2011-04-14 13:35:00,63.64,63.65,63.64,63.64,1000.0,54.9274,54.936,54.9274,54.9274,1000.0
2011-04-14 13:40:00,63.64,63.64,63.58,63.6,12900.0,54.9274,54.9274,54.8756,54.8928,12900.0
2011-04-14 13:45:00,63.59,63.62,63.59,63.61,11400.0,54.8842,54.9101,54.8842,54.9015,11400.0
2011-04-14 13:50:00,63.59,63.61,63.57,63.57,2300.0,54.8842,54.9015,54.8669,54.8669,2300.0
2011-04-14 13:55:00,63.57,63.59,63.57,63.59,900.0,54.8669,54.8842,54.8669,54.8842,900.0
2011-04-14 14:00:00,63.6,63.6,63.57,63.58,2300.0,54.8928,54.8928,54.8669,54.8756,2300.0
2011-04-14 14:05:00,63.6,63.64,63.6,63.64,700.0,54.8928,54.9274,54.8928,54.9274,700.0
2011-04-14 14:10:00,63.65,63.65,63.64,63.64,1500.0,54.936,54.936,54.9274,54.9274,1500.0
2011-04-14 14:15:00,63.66,63.67,63.65,63.66,4500.0,54.9446,54.9533,54.936,54.9446,4500.0
2011-04-14 14:20:00,63.67,63.68,63.65,63.65,4200.0,54.9533,54.9619,54.936,54.936,4200.0
2011-04-14 14:25:00,63.66,63.71,63.66,63.69,4200.0,54.9446,54.9878,54.9446,54.9705,4200.0
2011-04-14 14:30:00,63.67,63.72,63.67,63.72,1000.0,54.9533,54.9964,54.9533,54.9964,1000.0
2011-04-14 14:35:00,63.71,63.73,63.7,63.7,4000.0,54.9878,55.005,54.9791,54.9791,4000.0
2011-04-14 14:40:00,63.66,63.66,63.66,63.66,200.0,54.9446,54.9446,54.9446,54.9446,200.0
2011-04-14 14:45:00,63.65,63.69,63.65,63.68,8600.0,54.936,54.9705,54.936,54.9619,8600.0
2011-04-14 14:50:00,63.68,63.71,63.68,63.69,6400.0,54.9619,54.9878,54.9619,54.9705,6400.0
2011-04-14 14:55:00,63.75,63.76,63.72,63.72,5100.0,55.0223,55.0309,54.9964,54.9964,5100.0
2011-04-14 15:00:00,63.71,63.82,63.7,63.82,1900.0,54.9878,55.0827,54.9791,55.0827,1900.0
2011-04-14 15:05:00,63.82,63.84,63.81,63.81,17500.0,55.0827,55.1,55.0741,55.0741,17500.0
2011-04-14 15:10:00,63.8,63.87,63.79,63.84,6700.0,55.0655,55.1259,55.0568,55.1,6700.0
2011-04-14 15:15:00,63.84,63.89,63.84,63.89,2500.0,55.1,55.1431,55.1,55.1431,2500.0
2011-04-14 15:20:00,63.89,63.9,63.85,63.85,5900.0,55.1431,55.1518,55.1086,55.1086,5900.0
2011-04-14 15:25:00,63.87,63.9,63.86,63.87,7100.0,55.1259,55.1518,55.1172,55.1259,7100.0
2011-04-14 15:30:00,63.89,63.9,63.81,63.84,4200.0,55.1431,55.1518,55.0741,55.1,4200.0
2011-04-14 15:35:00,63.85,63.91,63.82,63.91,2100.0,55.1086,55.1604,55.0827,55.1604,2100.0
2011-04-14 15:40:00,63.89,63.92,63.85,63.85,19500.0,55.1431,55.169,55.1086,55.1086,19500.0
2011-04-14 15:45:00,63.82,63.85,63.82,63.83,1100.0,55.0827,55.1086,55.0827,55.0913,1100.0
2011-04-14 15:50:00,63.86,63.87,63.82,63.84,5900.0,55.1172,55.1259,55.0827,55.1,5900.0
2011-04-14 15:55:00,63.84,63.85,63.81,63.81,3600.0,55.1,55.1086,55.0741,55.0741,3600.0
2011-04-15 09:30:00,63.94,63.94,63.79,63.8,34200.0,55.1863,55.1863,55.0568,55.0655,34200.0
2011-04-15 09:35:00,63.77,63.81,63.73,63.74,36000.0,55.0396,55.0741,55.005,55.0137,36000.0
2011-04-15 09:40:00,63.73,63.73,63.63,63.63,4700.0,55.005,55.005,54.9187,54.9187,4700.0
2011-04-15 09:45:00,63.64,63.64,63.59,63.64,1200.0,54.9274,54.9274,54.8842,54.9274,1200.0
2011-04-15 09:50:00,63.64,63.64,63.64,63.64,0.0,54.9274,54.9274,54.9274,54.9274,0.0
2011-04-15 09:55:00,63.74,63.81,63.74,63.81,3700.0,55.0137,55.0741,55.0137,55.0741,3700.0
2011-04-15 10:00:00,63.87,63.94,63.87,63.94,8000.0,55.1259,55.1863,55.1259,55.1863,8000.0
2011-04-15 10:05:00,63.96,63.96,63.9,63.91,2500.0,55.2035,55.2035,55.1518,55.1604,2500.0
2011-04-15 10:10:00,63.92,63.92,63.88,63.91,900.0,55.169,55.169,55.1345,55.1604,900.0
2011-04-15 10:15:00,63.86,63.86,63.82,63.83,400.0,55.1172,55.1172,55.0827,55.0913,400.0
2011-04-15 10:20:00,63.81,63.82,63.8,63.82,3900.0,55.0741,55.0827,55.0655,55.0827,3900.0
2011-04-15 10:25:00,63.82,63.85,63.79,63.84,3300.0,55.0827,55.1086,55.0568,55.1,3300.0
2011-04-15 10:30:00,63.87,63.89,63.74,63.74,6900.0,55.1259,55.1431,55.0137,55.0137,6900.0
2011-04-15 10:35:00,63.75,63.75,63.71,63.73,3000.0,55.0223,55.0223,54.9878,55.005,3000.0
2011-04-15 10:40:00,63.73,63.77,63.73,63.75,1500.0,55.005,55.0396,55.005,55.0223,1500.0
2011-04-15 10:45:00,63.72,63.82,63.72,63.81,1500.0,54.9964,55.0827,54.9964,55.0741,1500.0
2011-04-15 10:50:00,63.83,63.87,63.83,63.87,21100.0,55.0913,55.1259,55.0913,55.1259,21100.0
2011-04-15 10:55:00,63.84,63.87,63.84,63.87,1500.0,55.1,55.1259,55.1,55.1259,1500.0
2011-04-15 11:00:00,63.88,63.89,63.85,63.88,8600.0,55.1345,55.1431,55.1086,55.1345,8600.0
2011-04-15 11:05:00,63.87,63.89,63.85,63.85,3000.0,55.1259,55.1431,55.1086,55.1086,3000.0
2011-04-15 11:10:00,63.84,63.84,63.79,63.82,3200.0,55.1,55.1,55.0568,55.0827,3200.0
2011-04-15 11:15:00,63.84,63.84,63.83,63.83,800.0,55.1,55.1,55.0913,55.0913,800.0
2011-04-15 11:20:00,63.85,63.92,63.85,63.9,3200.0,55.1086,55.169,55.1086,55.1518,3200.0
2011-04-15 11:25:00,63.91,63.94,63.91,63.93,1600.0,55.1604,55.1863,55.1604,55.1777,1600.0
2011-04-15 11:30:00,63.95,63.96,63.95,63.95,1300.0,55.1949,55.2035,55.1949,55.1949,1300.0
2011-04-15 11:35:00,63.95,63.96,63.94,63.94,800.0,55.1949,55.2035,55.1863,55.1863,800.0
2011-04-15 11:40:00,63.93,63.95,63.93,63.94,4400.0,55.1777,55.1949,55.1777,55.1863,4400.0
2011-04-15 11:45:00,63.96,63.96,63.95,63.95,2300.0,55.2035,55.2035,55.1949,55.1949,2300.0
2011-04-15 11:50:00,63.95,63.96,63.95,63.96,1300.0,55.1949,55.2035,55.1949,55.2035,1300.0
2011-04-15 11:55:00,63.96,63.98,63.95,63.95,4800.0,55.2035,55.2208,55.1949,55.1949,4800.0
2011-04-15 12:00:00,63.95,63.97,63.94,63.97,2400.0,55.1949,55.2122,55.1863,55.2122,2400.0
2011-04-15 12:05:00,63.98,64.0,63.98,63.98,900.0,55.2208,55.2381,55.2208,55.2208,900.0
2011-04-15 12:10:00,64.0,64.07,64.0,64.07,9400.0,55.2381,55.2985,55.2381,55.2985,9400.0
2011-04-15 12:15:00,64.08,64.1,64.08,64.09,1300.0,55.3071,55.3244,55.3071,55.3158,1300.0
2011-04-15 12:20:00,64.05,64.06,64.05,64.05,400.0,55.2812,55.2899,55.2812,55.2812,400.0
2011-04-15 12:25:00,64.04,64.04,64.03,64.04,1500.0,55.2726,55.2726,55.264,55.2726,1500.0
2011-04-15 12:30:00,64.03,64.05,64.02,64.02,4200.0,55.264,55.2812,55.2553,55.2553,4200.0
2011-04-15 12:35:00,64.04,64.06,64.04,64.05,1500.0,55.2726,55.2899,55.2726,55.2812,1500.0
2011-04-15 12:40:00,64.04,64.04,64.02,64.03,2000.0,55.2726,55.2726,55.2553,55.264,2000.0
2011-04-15 12:45:00,64.04,64.1,64.04,64.08,5100.0,55.2726,55.3244,55.2726,55.3071,5100.0
2011-04-15 12:50:00,64.08,64.1,64.08,64.1,1200.0,55.3071,55.3244,55.3071,55.3244,1200.0
2011-04-15 12:55:00,64.1,64.1,64.08,64.1,2200.0,55.3244,55.3244,55.3071,55.3244,2200.0
2011-04-15 13:00:00,64.13,64.13,64.11,64.11,4700.0,55.3503,55.3503,55.333,55.333,4700.0
2011-04-15 13:05:00,64.06,64.06,64.05,64.06,1500.0,55.2899,55.2899,55.2812,55.2899,1500.0
2011-04-15 13:10:00,64.06,64.08,64.06,64.08,3000.0,55.2899,55.3071,55.2899,55.3071,3000.0
2011-04-15 13:15:00,64.06,64.07,64.05,64.06,1700.0,55.2899,55.2985,55.2812,55.2899,1700.0
2011-04-15 13:20:00,64.02,64.02,64.02,64.02,300.0,55.2553,55.2553,55.2553,55.2553,300.0
2011-04-15 13:25:00,64.03,64.03,64.0,64.0,2400.0,55.264,55.264,55.2381,55.2381,2400.0
2011-04-15 13:30:00,64.01,64.02,64.0,64.02,1200.0,55.2467,55.2553,55.2381,55.2553,1200.0
2011-04-15 13:35:00,64.01,64.03,64.0,64.03,1600.0,55.2467,55.264,55.2381,55.264,1600.0
2011-04-15 13:40:00,64.03,64.04,64.02,64.02,9800.0,55.264,55.2726,55.2553,55.2553,9800.0
2011-04-15 13:45:00,64.03,64.05,64.0,64.04,4300.0,55.264,55.2812,55.2381,55.2726,4300.0
2011-04-15 13:50:00,64.03,64.03,64.03,64.03,3500.0,55.264,55.264,55.264,55.264,3500.0
2011-04-15 13:55:00,64.04,64.05,64.03,64.03,4400.0,55.2726,55.2812,55.264,55.264,4400.0
2011-04-15 14:00:00,64.02,64.03,64.02,64.03,200.0,55.2553,55.264,55.2553,55.264,200.0
2011-04-15 14:05:00,64.04,64.04,64.03,64.03,3100.0,55.2726,55.2726,55.264,55.264,3100.0
2011-04-15 14:10:00,64.05,64.05,64.01,64.01,7100.0,55.2812,55.2812,55.2467,55.2467,7100.0
2011-04-15 14:15:00,64.03,64.03,64.03,64.03,1200.0,55.264,55.264,55.264,55.264,1200.0
2011-04-15 14:20:00,64.06,64.06,64.05,64.06,1700.0,55.2899,55.2899,55.2812,55.2899,1700.0
2011-04-15 14:25:00,64.06,64.07,64.05,64.06,3200.0,55.2899,55.2985,55.2812,55.2899,3200.0
2011-04-15 14:30:00,64.09,64.09,64.09,64.09,3000.0,55.3158,55.3158,55.3158,55.3158,3000.0
2011-04-15 14:35:00,64.1,64.1,64.07,64.07,1100.0,55.3244,55.3244,55.2985,55.2985,1100.0
2011-04-15 14:40:00,64.07,64.08,64.06,64.08,1600.0,55.2985,55.3071,55.2899,55.3071,1600.0
2011-04-15 14:45:00,64.08,64.08,64.05,64.05,3900.0,55.3071,55.3071,55.2812,55.2812,3900.0
2011-04-15 14:50:00,64.06,64.06,64.04,64.04,1500.0,55.2899,55.2899,55.2726,55.2726,1500.0
2011-04-15 14:55:00,64.07,64.07,64.04,64.06,2100.0,55.2985,55.2985,55.2726,55.2899,2100.0
2011-04-15 15:00:00,64.06,64.08,64.05,64.07,10000.0,55.2899,55.3071,55.2812,55.2985,10000.0
2011-04-15 15:05:00,64.06,64.06,64.03,64.04,4300.0,55.2899,55.2899,55.264,55.2726,4300.0
2011-04-15 15:10:00,64.05,64.05,63.98,63.99,34500.0,55.2812,55.2812,55.2208,55.2294,34500.0
2011-04-15 15:15:00,63.97,63.98,63.94,63.98,14500.0,55.2122,55.2208,55.1863,55.2208,14500.0
2011-04-15 15:20:00,63.98,63.98,63.91,63.93,13800.0,55.2208,55.2208,55.1604,55.1777,13800.0
2011-04-15 15:25:00,63.96,63.97,63.92,63.92,4000.0,55.2035,55.2122,55.169,55.169,4000.0
2011-04-15 15:30:00,63.97,63.99,63.94,63.99,12300.0,55.2122,55.2294,55.1863,55.2294,12300.0
2011-04-15 15:35:00,63.99,63.99,63.95,63.95,2000.0,55.2294,55.2294,55.1949,55.1949,2000.0
2011-04-15 15:40:00,63.99,63.99,63.92,63.92,2900.0,55.2294,55.2294,55.169,55.169,2900.0
2011-04-15 15:45:00,63.92,63.95,63.91,63.93,3800.0,55.169,55.1949,55.1604,55.1777,3800.0
2011-04-15 15:50:00,63.94,63.97,63.92,63.97,6900.0,55.1863,55.2122,55.169,55.2122,6900.0
2011-04-15 15:55:00,63.98,64.0,63.97,64.0,5900.0,55.2208,55.2381,55.2122,55.2381,5900.0
2011-04-18 09:30:00,63.3,63.36,63.04,63.04,17200.0,54.6339,54.6857,54.4095,54.4095,17200.0
2011-04-18 09:35:00,63.09,63.14,63.05,63.14,14700.0,54.4527,54.4958,54.4181,54.4958,14700.0
2011-04-18 09:40:00,63.1,63.24,63.08,63.13,12400.0,54.4613,54.5821,54.444,54.4872,12400.0
2011-04-18 09:45:00,63.12,63.21,63.1,63.15,8400.0,54.4786,54.5562,54.4613,54.5044,8400.0
2011-04-18 09:50:00,63.15,63.15,63.05,63.07,3800.0,54.5044,54.5044,54.4181,54.4354,3800.0
2011-04-18 09:55:00,63.1,63.1,62.99,63.0,5200.0,54.4613,54.4613,54.3663,54.375,5200.0
2011-04-18 10:00:00,63.01,63.01,62.88,62.92,6400.0,54.3836,54.3836,54.2714,54.3059,6400.0
2011-04-18 10:05:00,62.94,62.94,62.77,62.81,2900.0,54.3232,54.3232,54.1765,54.211,2900.0
2011-04-18 10:10:00,62.79,62.88,62.79,62.85,1800.0,54.1937,54.2714,54.1937,54.2455,1800.0
2011-04-18 10:15:00,62.85,62.91,62.82,62.9,4000.0,54.2455,54.2973,54.2196,54.2887,4000.0
2011-04-18 10:20:00,62.95,63.02,62.93,62.97,8000.0,54.3318,54.3922,54.3146,54.3491,8000.0
2011-04-18 10:25:00,62.94,62.97,62.9,62.96,4500.0,54.3232,54.3491,54.2887,54.3405,4500.0
2011-04-18 10:30:00,62.95,63.06,62.95,63.01,1600.0,54.3318,54.4268,54.3318,54.3836,1600.0
2011-04-18 10:35:00,63.03,63.05,63.01,63.01,500.0,54.4009,54.4181,54.3836,54.3836,500.0
2011-04-18 10:40:00,62.98,63.0,62.94,62.94,1500.0,54.3577,54.375,54.3232,54.3232,1500.0
2011-04-18 10:45:00,62.89,62.91,62.87,62.88,5300.0,54.28,54.2973,54.2628,54.2714,5300.0
2011-04-18 10:50:00,62.86,62.89,62.85,62.88,1100.0,54.2541,54.28,54.2455,54.2714,1100.0
2011-04-18 10:55:00,62.89,62.89,62.8,62.83,4900.0,54.28,54.28,54.2024,54.2283,4900.0
2011-04-18 11:00:00,62.83,62.89,62.77,62.77,2600.0,54.2283,54.28,54.1765,54.1765,2600.0
2011-04-18 11:05:00,62.75,62.79,62.75,62.77,3500.0,54.1592,54.1937,54.1592,54.1765,3500.0
2011-04-18 11:10:00,62.79,62.88,62.79,62.84,2900.0,54.1937,54.2714,54.1937,54.2369,2900.0
2011-04-18 11:15:00,62.84,62.87,62.83,62.83,1800.0,54.2369,54.2628,54.2283,54.2283,1800.0
2011-04-18 11:20:00,62.85,62.93,62.85,62.92,2900.0,54.2455,54.3146,54.2455,54.3059,2900.0
2011-04-18 11:25:00,62.92,62.95,62.91,62.92,2100.0,54.3059,54.3318,54.2973,54.3059,2100.0
2011-04-18 11:30:00,62.92,62.92,62.87,62.9,2300.0,54.3059,54.3059,54.2628,54.2887,2300.0
2011-04-18 11:35:00,62.9,63.0,62.9,62.99,36900.0,54.2887,54.375,54.2887,54.3663,36900.0
2011-04-18 11:40:00,62.98,62.98,62.95,62.97,2300.0,54.3577,54.3577,54.3318,54.3491,2300.0
2011-04-18 11:45:00,62.97,63.02,62.96,62.98,3100.0,54.3491,54.3922,54.3405,54.3577,3100.0
2011-04-18 11:50:00,63.0,63.01,62.96,63.01,2000.0,54.375,54.3836,54.3405,54.3836,2000.0
2011-04-18 11:55:00,63.03,63.03,63.02,63.02,400.0,54.4009,54.4009,54.3922,54.3922,400.0
2011-04-18 12:00:00,62.98,62.98,62.93,62.95,900.0,54.3577,54.3577,54.3146,54.3318,900.0
2011-04-18 12:05:00,62.96,63.04,62.96,63.04,1600.0,54.3405,54.4095,54.3405,54.4095,1600.0
2011-04-18 12:10:00,63.06,63.06,62.99,63.01,1700.0,54.4268,54.4268,54.3663,54.3836,1700.0
2011-04-18 12:15:00,63.0,63.03,63.0,63.02,1100.0,54.375,54.4009,54.375,54.3922,1100.0
2011-04-18 12:20:00,62.97,62.98,62.96,62.96,1100.0,54.3491,54.3577,54.3405,54.3405,1100.0
2011-04-18 12:25:00,62.94,62.99,62.94,62.99,2500.0,54.3232,54.3663,54.3232,54.3663,2500.0
2011-04-18 12:30:00,62.98,63.0,62.97,62.98,4100.0,54.3577,54.375,54.3491,54.3577,4100.0
2011-04-18 12:35:00,62.99,62.99,62.98,62.99,1200.0,54.3663,54.3663,54.3577,54.3663,1200.0
2011-04-18 12:40:00,62.98,63.01,62.98,63.01,1100.0,54.3577,54.3836,54.3577,54.3836,1100.0
2011-04-18 12:45:00,63.01,63.01,63.01,63.01,0.0,54.3836,54.3836,54.3836,54.3836,0.0
2011-04-18 12:50:00,62.97,62.97,62.95,62.96,2600.0,54.3491,54.3491,54.3318,54.3405,2600.0
2011-04-18 12:55:00,62.96,63.0,62.96,63.0,1400.0,54.3405,54.375,54.3405,54.375,1400.0
2011-04-18 13:00:00,63.0,63.0,62.96,62.98,1900.0,54.375,54.375,54.3405,54.3577,1900.0
2011-04-18 13:05:00,62.99,62.99,62.94,62.94,600.0,54.3663,54.3663,54.3232,54.3232,600.0
2011-04-18 13:10:00,62.94,62.94,62.94,62.94,900.0,54.3232,54.3232,54.3232,54.3232,900.0
2011-04-18 13:15:00,62.93,62.95,62.91,62.95,5700.0,54.3146,54.3318,54.2973,54.3318,5700.0
2011-04-18 13:20:00,62.94,62.96,62.93,62.94,10800.0,54.3232,54.3405,54.3146,54.3232,10800.0
2011-04-18 13:25:00,62.95,62.95,62.95,62.95,200.0,54.3318,54.3318,54.3318,54.3318,200.0
2011-04-18 13:30:00,62.93,62.99,62.93,62.99,3700.0,54.3146,54.3663,54.3146,54.3663,3700.0
2011-04-18 13:35:00,62.98,63.0,62.98,62.98,8500.0,54.3577,54.375,54.3577,54.3577,8500.0
2011-04-18 13:40:00,62.98,63.04,62.97,63.04,3200.0,54.3577,54.4095,54.3491,54.4095,3200.0
2011-04-18 13:45:00,63.04,63.06,63.03,63.06,2900.0,54.4095,54.4268,54.4009,54.4268,2900.0
2011-04-18 13:50:00,63.05,63.1,63.05,63.1,1900.0,54.4181,54.4613,54.4181,54.4613,1900.0
2011-04-18 13:55:00,63.13,63.17,63.13,63.16,5100.0,54.4872,54.5217,54.4872,54.5131,5100.0
2011-04-18 14:00:00,63.14,63.14,63.08,63.08,3100.0,54.4958,54.4958,54.444,54.444,3100.0
2011-04-18 14:05:00,63.1,63.15,63.09,63.14,3400.0,54.4613,54.5044,54.4527,54.4958,3400.0
2011-04-18 14:10:00,63.15,63.19,63.14,63.18,3400.0,54.5044,54.539,54.4958,54.5303,3400.0
2011-04-18 14:15:00,63.17,63.18,63.13,63.14,6200.0,54.5217,54.5303,54.4872,54.4958,6200.0
2011-04-18 14:20:00,63.15,63.15,63.14,63.15,600.0,54.5044,54.5044,54.4958,54.5044,600.0
2011-04-18 14:25:00,63.16,63.17,63.15,63.15,1700.0,54.5131,54.5217,54.5044,54.5044,1700.0
2011-04-18 14:30:00,63.17,63.17,63.14,63.17,1600.0,54.5217,54.5217,54.4958,54.5217,1600.0
2011-04-18 14:35:00,63.17,63.25,63.17,63.25,8400.0,54.5217,54.5908,54.5217,54.5908,8400.0
2011-04-18 14:40:00,63.25,63.3,63.23,63.28,5700.0,54.5908,54.6339,54.5735,54.6166,5700.0
2011-04-18 14:45:00,63.33,63.34,63.31,63.32,1100.0,54.6598,54.6684,54.6425,54.6512,1100.0
2011-04-18 14:50:00,63.32,63.34,63.3,63.3,1700.0,54.6512,54.6684,54.6339,54.6339,1700.0
2011-04-18 14:55:00,63.34,63.4,63.33,63.35,3100.0,54.6684,54.7202,54.6598,54.6771,3100.0
2011-04-18 15:00:00,63.35,63.35,63.29,63.3,8100.0,54.6771,54.6771,54.6253,54.6339,8100.0
2011-04-18 15:05:00,63.33,63.33,63.21,63.22,9900.0,54.6598,54.6598,54.5562,54.5649,9900.0
2011-04-18 15:10:00,63.25,63.29,63.23,63.29,3500.0,54.5908,54.6253,54.5735,54.6253,3500.0
2011-04-18 15:15:00,63.28,63.43,63.28,63.42,15500.0,54.6166,54.7461,54.6166,54.7375,15500.0
2011-04-18 15:20:00,63.43,63.46,63.38,63.39,6600.0,54.7461,54.772,54.703,54.7116,6600.0
2011-04-18 15:25:00,63.39,63.4,63.36,63.37,8300.0,54.7116,54.7202,54.6857,54.6943,8300.0
2011-04-18 15:30:00,63.4,63.46,63.39,63.41,13500.0,54.7202,54.772,54.7116,54.7288,13500.0
2011-04-18 15:35:00,63.4,63.4,63.33,63.34,23700.0,54.7202,54.7202,54.6598,54.6684,23700.0
2011-04-18 15:40:00,63.34,63.36,63.28,63.28,27600.0,54.6684,54.6857,54.6166,54.6166,27600.0
2011-04-18 15:45:00,63.28,63.34,63.27,63.33,7300.0,54.6166,54.6684,54.608,54.6598,7300.0
2011-04-18 15:50:00,63.34,63.35,63.28,63.31,5600.0,54.6684,54.6771,54.6166,54.6425,5600.0
2011-04-18 15:55:00,63.33,63.41,63.33,63.39,22900.0,54.6598,54.7288,54.6598,54.7116,22900.0
2011-04-19 09:30:00,63.45,63.53,63.45,63.53,26900.0,54.7634,54.8324,54.7634,54.8324,26900.0
2011-04-19 09:35:00,63.54,63.56,63.48,63.51,4900.0,54.841,54.8583,54.7893,54.8152,4900.0
2011-04-19 09:40:00,63.54,63.56,63.52,63.52,1000.0,54.841,54.8583,54.8238,54.8238,1000.0
2011-04-19 09:45:00,63.55,63.57,63.47,63.47,3500.0,54.8497,54.8669,54.7806,54.7806,3500.0
2011-04-19 09:50:00,63.47,63.47,63.36,63.36,3900.0,54.7806,54.7806,54.6857,54.6857,3900.0
2011-04-19 09:55:00,63.37,63.46,63.37,63.45,5100.0,54.6943,54.772,54.6943,54.7634,5100.0
2011-04-19 10:00:00,63.4,63.43,63.4,63.42,900.0,54.7202,54.7461,54.7202,54.7375,900.0
2011-04-19 10:05:00,63.42,63.48,63.42,63.46,1300.0,54.7375,54.7893,54.7375,54.772,1300.0
2011-04-19 10:10:00,63.46,63.51,63.46,63.49,800.0,54.772,54.8152,54.772,54.7979,800.0
2011-04-19 10:15:00,63.49,63.54,63.49,63.52,2000.0,54.7979,54.841,54.7979,54.8238,2000.0
2011-04-19 10:20:00,63.52,63.55,63.5,63.55,1200.0,54.8238,54.8497,54.8065,54.8497,1200.0
2011-04-19 10:25:00,63.53,63.55,63.53,63.55,1300.0,54.8324,54.8497,54.8324,54.8497,1300.0
2011-04-19 10:30:00,63.54,63.54,63.43,63.43,1400.0,54.841,54.841,54.7461,54.7461,1400.0
2011-04-19 10:35:00,63.43,63.46,63.42,63.42,2300.0,54.7461,54.772,54.7375,54.7375,2300.0
2011-04-19 10:40:00,63.4,63.41,63.39,63.41,800.0,54.7202,54.7288,54.7116,54.7288,800.0
2011-04-19 10:45:00,63.44,63.45,63.37,63.41,5500.0,54.7547,54.7634,54.6943,54.7288,5500.0
2011-04-19 10:50:00,63.43,63.43,63.41,63.42,500.0,54.7461,54.7461,54.7288,54.7375,500.0
2011-04-19 10:55:00,63.43,63.45,63.39,63.39,1400.0,54.7461,54.7634,54.7116,54.7116,1400.0
2011-04-19 11:00:00,63.38,63.38,63.33,63.37,4400.0,54.703,54.703,54.6598,54.6943,4400.0
2011-04-19 11:05:00,63.38,63.4,63.38,63.4,3900.0,54.703,54.7202,54.703,54.7202,3900.0
2011-04-19 11:10:00,63.39,63.39,63.34,63.34,800.0,54.7116,54.7116,54.6684,54.6684,800.0
2011-04-19 11:15:00,63.35,63.37,63.35,63.36,1700.0,54.6771,54.6943,54.6771,54.6857,1700.0
2011-04-19 11:20:00,63.33,63.33,63.29,63.31,1700.0,54.6598,54.6598,54.6253,54.6425,1700.0
2011-04-19 11:25:00,63.27,63.28,63.27,63.27,700.0,54.608,54.6166,54.608,54.608,700.0
2011-04-19 11:30:00,63.28,63.32,63.27,63.32,1400.0,54.6166,54.6512,54.608,54.6512,1400.0
2011-04-19 11:35:00,63.36,63.36,63.3,63.35,97000.0,54.6857,54.6857,54.6339,54.6771,97000.0
2011-04-19 11:40:00,63.33,63.35,63.31,63.34,1900.0,54.6598,54.6771,54.6425,54.6684,1900.0
2011-04-19 11:45:00,63.36,63.36,63.32,63.32,2900.0,54.6857,54.6857,54.6512,54.6512,2900.0
2011-04-19 11:50:00,63.32,63.37,63.31,63.37,4000.0,54.6512,54.6943,54.6425,54.6943,4000.0
2011-04-19 11:55:00,63.36,63.37,63.35,63.37,3400.0,54.6857,54.6943,54.6771,54.6943,3400.0
2011-04-19 12:00:00,63.37,63.37,63.34,63.37,2300.0,54.6943,54.6943,54.6684,54.6943,2300.0
2011-04-19 12:05:00,63.37,63.38,63.34,63.36,2300.0,54.6943,54.703,54.6684,54.6857,2300.0
2011-04-19 12:10:00,63.36,63.42,63.36,63.42,1000.0,54.6857,54.7375,54.6857,54.7375,1000.0
2011-04-19 12:15:00,63.41,63.41,63.4,63.4,700.0,54.7288,54.7288,54.7202,54.7202,700.0
2011-04-19 12:20:00,63.4,63.4,63.39,63.39,900.0,54.7202,54.7202,54.7116,54.7116,900.0
2011-04-19 12:25:00,63.38,63.4,63.37,63.4,1400.0,54.703,54.7202,54.6943,54.7202,1400.0
2011-04-19 12:30:00,63.39,63.41,63.38,63.4,2900.0,54.7116,54.7288,54.703,54.7202,2900.0
2011-04-19 12:35:00,63.4,63.41,63.39,63.41,1100.0,54.7202,54.7288,54.7116,54.7288,1100.0
2011-04-19 12:40:00,63.42,63.42,63.41,63.41,2500.0,54.7375,54.7375,54.7288,54.7288,2500.0
2011-04-19 12:45:00,63.42,63.43,63.39,63.4,5200.0,54.7375,54.7461,54.7116,54.7202,5200.0
2011-04-19 12:50:00,63.39,63.45,63.39,63.44,16100.0,54.7116,54.7634,54.7116,54.7547,16100.0
2011-04-19 12:55:00,63.45,63.45,63.42,63.42,1500.0,54.7634,54.7634,54.7375,54.7375,1500.0
2011-04-19 13:00:00,63.44,63.48,63.43,63.47,3700.0,54.7547,54.7893,54.7461,54.7806,3700.0
2011-04-19 13:05:00,63.49,63.49,63.47,63.48,7100.0,54.7979,54.7979,54.7806,54.7893,7100.0
2011-04-19 13:10:00,63.46,63.51,63.46,63.51,3500.0,54.772,54.8152,54.772,54.8152,3500.0
2011-04-19 13:15:00,63.53,63.54,63.53,63.53,1700.0,54.8324,54.841,54.8324,54.8324,1700.0
2011-04-19 13:20:00,63.54,63.54,63.51,63.53,9200.0,54.841,54.841,54.8152,54.8324,9200.0
2011-04-19 13:25:00,63.54,63.55,63.53,63.55,2000.0,54.841,54.8497,54.8324,54.8497,2000.0
2011-04-19 13:30:00,63.53,63.53,63.52,63.53,500.0,54.8324,54.8324,54.8238,54.8324,500.0
2011-04-19 13:35:00,63.53,63.56,63.53,63.55,1300.0,54.8324,54.8583,54.8324,54.8497,1300.0
2011-04-19 13:40:00,63.56,63.63,63.55,63.61,3900.0,54.8583,54.9187,54.8497,54.9015,3900.0
2011-04-19 13:45:00,63.61,63.64,63.61,63.63,3100.0,54.9015,54.9274,54.9015,54.9187,3100.0
2011-04-19 13:50:00,63.64,63.65,63.62,63.62,4400.0,54.9274,54.936,54.9101,54.9101,4400.0
2011-04-19 13:55:00,63.63,63.63,63.6,63.61,1300.0,54.9187,54.9187,54.8928,54.9015,1300.0
2011-04-19 14:00:00,63.6,63.61,63.58,63.58,400.0,54.8928,54.9015,54.8756,54.8756,400.0
2011-04-19 14:05:00,63.58,63.61,63.58,63.6,900.0,54.8756,54.9015,54.8756,54.8928,900.0
2011-04-19 14:10:00,63.6,63.63,63.6,63.61,3500.0,54.8928,54.9187,54.8928,54.9015,3500.0
2011-04-19 14:15:00,63.61,63.64,63.61,63.62,2300.0,54.9015,54.9274,54.9015,54.9101,2300.0
2011-04-19 14:20:00,63.61,63.61,63.6,63.6,600.0,54.9015,54.9015,54.8928,54.8928,600.0
2011-04-19 14:25:00,63.56,63.58,63.56,63.57,1200.0,54.8583,54.8756,54.8583,54.8669,1200.0
2011-04-19 14:30:00,63.56,63.6,63.56,63.6,3100.0,54.8583,54.8928,54.8583,54.8928,3100.0
2011-04-19 14:35:00,63.61,63.62,63.58,63.61,5500.0,54.9015,54.9101,54.8756,54.9015,5500.0
2011-04-19 14:40:00,63.62,63.66,63.62,63.66,9600.0,54.9101,54.9446,54.9101,54.9446,9600.0
2011-04-19 14:45:00,63.66,63.66,63.6,63.6,16700.0,54.9446,54.9446,54.8928,54.8928,16700.0
2011-04-19 14:50:00,63.61,63.61,63.59,63.6,3400.0,54.9015,54.9015,54.8842,54.8928,3400.0
2011-04-19 14:55:00,63.62,63.63,63.6,63.6,1900.0,54.9101,54.9187,54.8928,54.8928,1900.0
2011-04-19 15:00:00,63.6,63.64,63.6,63.63,9600.0,54.8928,54.9274,54.8928,54.9187,9600.0
2011-04-19 15:05:00,63.63,63.69,63.62,63.65,20300.0,54.9187,54.9705,54.9101,54.936,20300.0
2011-04-19 15:10:00,63.67,63.68,63.65,63.66,7800.0,54.9533,54.9619,54.936,54.9446,7800.0
2011-04-19 15:15:00,63.68,63.68,63.66,63.67,5100.0,54.9619,54.9619,54.9446,54.9533,5100.0
2011-04-19 15:20:00,63.67,63.67,63.65,63.66,1700.0,54.9533,54.9533,54.936,54.9446,1700.0
2011-04-19 15:25:00,63.66,63.68,63.64,63.64,5500.0,54.9446,54.9619,54.9274,54.9274,5500.0
2011-04-19 15:30:00,63.64,63.65,63.62,63.64,8900.0,54.9274,54.936,54.9101,54.9274,8900.0
2011-04-19 15:35:00,63.64,63.68,63.64,63.66,2000.0,54.9274,54.9619,54.9274,54.9446,2000.0
2011-04-19 15:40:00,63.66,63.67,63.64,63.66,10400.0,54.9446,54.9533,54.9274,54.9446,10400.0
2011-04-19 15:45:00,63.67,63.69,63.64,63.66,18100.0,54.9533,54.9705,54.9274,54.9446,18100.0
2011-04-19 15:50:00,63.67,63.72,63.67,63.7,6600.0,54.9533,54.9964,54.9533,54.9791,6600.0
2011-04-19 15:55:00,63.69,63.73,63.69,63.71,3200.0,54.9705,55.005,54.9705,54.9878,3200.0
2011-04-20 09:30:00,64.54,64.64,64.54,64.61,61600.0,55.7041,55.7905,55.7041,55.7646,61600.0
2011-04-20 09:35:00,64.61,64.61,64.56,64.59,6500.0,55.7646,55.7646,55.7214,55.7473,6500.0
2011-04-20 09:40:00,64.62,64.62,64.53,64.53,9200.0,55.7732,55.7732,55.6955,55.6955,9200.0
2011-04-20 09:45:00,64.55,64.59,64.55,64.59,13400.0,55.7128,55.7473,55.7128,55.7473,13400.0
2011-04-20 09:50:00,64.59,64.59,64.5,64.54,10300.0,55.7473,55.7473,55.6696,55.7041,10300.0
2011-04-20 09:55:00,64.54,64.55,64.54,64.55,3200.0,55.7041,55.7128,55.7041,55.7128,3200.0
2011-04-20 10:00:00,64.57,64.65,64.54,64.63,7300.0,55.73,55.7991,55.7041,55.7818,7300.0
2011-04-20 10:05:00,64.64,64.69,64.64,64.66,3400.0,55.7905,55.8336,55.7905,55.8077,3400.0
2011-04-20 10:10:00,64.69,64.75,64.69,64.73,3000.0,55.8336,55.8854,55.8336,55.8681,3000.0
2011-04-20 10:15:00,64.74,64.8,64.74,64.77,8100.0,55.8768,55.9285,55.8768,55.9027,8100.0
2011-04-20 10:20:00,64.75,64.77,64.75,64.76,1700.0,55.8854,55.9027,55.8854,55.894,1700.0
2011-04-20 10:25:00,64.74,64.76,64.73,64.75,3700.0,55.8768,55.894,55.8681,55.8854,3700.0
2011-04-20 10:30:00,64.75,64.78,64.75,64.78,1100.0,55.8854,55.9113,55.8854,55.9113,1100.0
2011-04-20 10:35:00,64.78,64.8,64.74,64.77,1500.0,55.9113,55.9285,55.8768,55.9027,1500.0
2011-04-20 10:40:00,64.78,64.78,64.77,64.77,400.0,55.9113,55.9113,55.9027,55.9027,400.0
2011-04-20 10:45:00,64.73,64.76,64.73,64.75,2400.0,55.8681,55.894,55.8681,55.8854,2400.0
2011-04-20 10:50:00,64.72,64.77,64.72,64.76,21500.0,55.8595,55.9027,55.8595,55.894,21500.0
2011-04-20 10:55:00,64.74,64.79,64.74,64.77,8200.0,55.8768,55.9199,55.8768,55.9027,8200.0
2011-04-20 11:00:00,64.76,64.77,64.75,64.77,1100.0,55.894,55.9027,55.8854,55.9027,1100.0
2011-04-20 11:05:00,64.72,64.75,64.71,64.71,1800.0,55.8595,55.8854,55.8509,55.8509,1800.0
2011-04-20 11:10:00,64.72,64.73,64.71,64.71,1000.0,55.8595,55.8681,55.8509,55.8509,1000.0
2011-04-20 11:15:00,64.72,64.72,64.69,64.7,1100.0,55.8595,55.8595,55.8336,55.8422,1100.0
2011-04-20 11:20:00,64.66,64.67,64.65,64.67,3200.0,55.8077,55.8163,55.7991,55.8163,3200.0
2011-04-20 11:25:00,64.67,64.71,64.65,64.71,2300.0,55.8163,55.8509,55.7991,55.8509,2300.0
2011-04-20 11:30:00,64.72,64.73,64.7,64.71,1000.0,55.8595,55.8681,55.8422,55.8509,1000.0
2011-04-20 11:35:00,64.71,64.71,64.69,64.7,1300.0,55.8509,55.8509,55.8336,55.8422,1300.0
2011-04-20 11:40:00,64.72,64.74,64.71,64.72,3200.0,55.8595,55.8768,55.8509,55.8595,3200.0
2011-04-20 11:45:00,64.73,64.75,64.73,64.75,1300.0,55.8681,55.8854,55.8681,55.8854,1300.0
2011-04-20 11:50:00,64.76,64.77,64.75,64.77,800.0,55.894,55.9027,55.8854,55.9027,800.0
2011-04-20 11:55:00,64.77,64.79,64.76,64.76,2500.0,55.9027,55.9199,55.894,55.894,2500.0
2011-04-20 12:00:00,64.75,64.75,64.73,64.74,2600.0,55.8854,55.8854,55.8681,55.8768,2600.0
2011-04-20 12:05:00,64.73,64.76,64.72,64.72,1300.0,55.8681,55.894,55.8595,55.8595,1300.0
2011-04-20 12:10:00,64.74,64.75,64.73,64.73,1300.0,55.8768,55.8854,55.8681,55.8681,1300.0
2011-04-20 12:15:00,64.72,64.72,64.7,64.71,6600.0,55.8595,55.8595,55.8422,55.8509,6600.0
2011-04-20 12:20:00,64.71,64.72,64.7,64.71,1100.0,55.8509,55.8595,55.8422,55.8509,1100.0
2011-04-20 12:25:00,64.72,64.73,64.67,64.67,3300.0,55.8595,55.8681,55.8163,55.8163,3300.0
2011-04-20 12:30:00,64.67,64.71,64.66,64.66,2600.0,55.8163,55.8509,55.8077,55.8077,2600.0
2011-04-20 12:35:00,64.69,64.69,64.68,64.68,500.0,55.8336,55.8336,55.825,55.825,500.0
2011-04-20 12:40:00,64.68,64.69,64.68,64.69,200.0,55.825,55.8336,55.825,55.8336,200.0
2011-04-20 12:45:00,64.68,64.7,64.64,64.64,6300.0,55.825,55.8422,55.7905,55.7905,6300.0
2011-04-20 12:50:00,64.65,64.66,64.64,64.65,5200.0,55.7991,55.8077,55.7905,55.7991,5200.0
2011-04-20 12:55:00,64.65,64.66,64.63,64.63,1200.0,55.7991,55.8077,55.7818,55.7818,1200.0
2011-04-20 13:00:00,64.63,64.65,64.61,64.65,1100.0,55.7818,55.7991,55.7646,55.7991,1100.0
2011-04-20 13:05:00,64.65,64.67,64.64,64.67,2000.0,55.7991,55.8163,55.7905,55.8163,2000.0
2011-04-20 13:10:00,64.65,64.65,64.62,64.62,19200.0,55.7991,55.7991,55.7732,55.7732,19200.0
2011-04-20 13:15:00,64.62,64.63,64.59,64.59,2500.0,55.7732,55.7818,55.7473,55.7473,2500.0
2011-04-20 13:20:00,64.61,64.63,64.59,64.6,1100.0,55.7646,55.7818,55.7473,55.7559,1100.0
2011-04-20 13:25:00,64.63,64.63,64.63,64.63,100.0,55.7818,55.7818,55.7818,55.7818,100.0
2011-04-20 13:30:00,64.65,64.65,64.62,64.62,10700.0,55.7991,55.7991,55.7732,55.7732,10700.0
2011-04-20 13:35:00,64.62,64.63,64.62,64.63,1400.0,55.7732,55.7818,55.7732,55.7818,1400.0
2011-04-20 13:40:00,64.62,64.64,64.62,64.64,2500.0,55.7732,55.7905,55.7732,55.7905,2500.0
2011-04-20 13:45:00,64.63,64.64,64.63,64.63,1100.0,55.7818,55.7905,55.7818,55.7818,1100.0
2011-04-20 13:50:00,64.64,64.7,64.64,64.69,5600.0,55.7905,55.8422,55.7905,55.8336,5600.0
2011-04-20 13:55:00,64.67,64.68,64.67,64.67,2200.0,55.8163,55.825,55.8163,55.8163,2200.0
2011-04-20 14:00:00,64.68,64.68,64.65,64.66,2300.0,55.825,55.825,55.7991,55.8077,2300.0
2011-04-20 14:05:00,64.66,64.66,64.6,64.6,5000.0,55.8077,55.8077,55.7559,55.7559,5000.0
2011-04-20 14:10:00,64.61,64.65,64.61,64.62,1800.0,55.7646,55.7991,55.7646,55.7732,1800.0
2011-04-20 14:15:00,64.65,64.65,64.64,64.65,500.0,55.7991,55.7991,55.7905,55.7991,500.0
2011-04-20 14:20:00,64.65,64.65,64.6,64.6,3100.0,55.7991,55.7991,55.7559,55.7559,3100.0
2011-04-20 14:25:00,64.62,64.64,64.62,64.63,1300.0,55.7732,55.7905,55.7732,55.7818,1300.0
2011-04-20 14:30:00,64.64,64.66,64.64,64.66,300.0,55.7905,55.8077,55.7905,55.8077,300.0
2011-04-20 14:35:00,64.67,64.69,64.67,64.68,4100.0,55.8163,55.8336,55.8163,55.825,4100.0
2011-04-20 14:40:00,64.69,64.72,64.69,64.7,3700.0,55.8336,55.8595,55.8336,55.8422,3700.0
2011-04-20 14:45:00,64.69,64.72,64.69,64.71,1700.0,55.8336,55.8595,55.8336,55.8509,1700.0
2011-04-20 14:50:00,64.71,64.71,64.68,64.7,3900.0,55.8509,55.8509,55.825,55.8422,3900.0
2011-04-20 14:55:00,64.68,64.68,64.66,64.66,4300.0,55.825,55.825,55.8077,55.8077,4300.0
2011-04-20 15:00:00,64.65,64.68,64.65,64.65,1200.0,55.7991,55.825,55.7991,55.7991,1200.0
2011-04-20 15:05:00,64.65,64.66,64.63,64.64,1600.0,55.7991,55.8077,55.7818,55.7905,1600.0
2011-04-20 15:10:00,64.62,64.67,64.62,64.65,14000.0,55.7732,55.8163,55.7732,55.7991,14000.0
2011-04-20 15:15:00,64.64,64.65,64.62,64.64,6700.0,55.7905,55.7991,55.7732,55.7905,6700.0
2011-04-20 15:20:00,64.63,64.68,64.61,64.68,5500.0,55.7818,55.825,55.7646,55.825,5500.0
2011-04-20 15:25:00,64.67,64.73,64.66,64.72,6700.0,55.8163,55.8681,55.8077,55.8595,6700.0
2011-04-20 15:30:00,64.75,64.75,64.71,64.71,6900.0,55.8854,55.8854,55.8509,55.8509,6900.0
2011-04-20 15:35:00,64.72,64.72,64.69,64.72,8000.0,55.8595,55.8595,55.8336,55.8595,8000.0
2011-04-20 15:40:00,64.73,64.76,64.72,64.75,6600.0,55.8681,55.894,55.8595,55.8854,6600.0
2011-04-20 15:45:00,64.76,64.77,64.7,64.71,7100.0,55.894,55.9027,55.8422,55.8509,7100.0
2011-04-20 15:50:00,64.71,64.74,64.7,64.7,7400.0,55.8509,55.8768,55.8422,55.8422,7400.0
2011-04-20 15:55:00,64.7,64.74,64.7,64.74,17300.0,55.8422,55.8768,55.8422,55.8768,17300.0
2011-04-21 09:30:00,65.01,65.07,64.99,65.05,98300.0,56.1098,56.1616,56.0925,56.1443,98300.0
2011-04-21 09:35:00,65.04,65.11,65.04,65.11,12600.0,56.1357,56.1961,56.1357,56.1961,12600.0
2011-04-21 09:40:00,65.1,65.1,65.06,65.07,5800.0,56.1875,56.1875,56.153,56.1616,5800.0
2011-04-21 09:45:00,65.02,65.04,65.01,65.01,4400.0,56.1184,56.1357,56.1098,56.1098,4400.0
2011-04-21 09:50:00,65.04,65.08,65.04,65.08,3900.0,56.1357,56.1702,56.1357,56.1702,3900.0
2011-04-21 09:55:00,65.09,65.09,65.05,65.06,4500.0,56.1788,56.1788,56.1443,56.153,4500.0
2011-04-21 10:00:00,65.02,65.05,64.93,64.98,46400.0,56.1184,56.1443,56.0408,56.0839,46400.0
2011-04-21 10:05:00,64.98,64.99,64.96,64.99,700.0,56.0839,56.0925,56.0666,56.0925,700.0
2011-04-21 10:10:00,65.0,65.0,64.97,64.97,1100.0,56.1012,56.1012,56.0753,56.0753,1100.0
2011-04-21 10:15:00,64.92,64.98,64.92,64.98,1500.0,56.0321,56.0839,56.0321,56.0839,1500.0
2011-04-21 10:20:00,65.04,65.08,65.02,65.07,700.0,56.1357,56.1702,56.1184,56.1616,700.0
2011-04-21 10:25:00,65.06,65.06,65.02,65.02,400.0,56.153,56.153,56.1184,56.1184,400.0
2011-04-21 10:30:00,65.0,65.05,65.0,65.03,6100.0,56.1012,56.1443,56.1012,56.1271,6100.0
2011-04-21 10:35:00,64.97,64.98,64.95,64.98,2200.0,56.0753,56.0839,56.058,56.0839,2200.0
2011-04-21 10:40:00,65.01,65.06,64.99,65.05,6100.0,56.1098,56.153,56.0925,56.1443,6100.0
2011-04-21 10:45:00,65.05,65.05,65.05,65.05,1300.0,56.1443,56.1443,56.1443,56.1443,1300.0
2011-04-21 10:50:00,65.01,65.03,65.01,65.03,1200.0,56.1098,56.1271,56.1098,56.1271,1200.0
2011-04-21 10:55:00,65.07,65.1,65.07,65.08,4000.0,56.1616,56.1875,56.1616,56.1702,4000.0
2011-04-21 11:00:00,65.08,65.09,65.08,65.08,500.0,56.1702,56.1788,56.1702,56.1702,500.0
2011-04-21 11:05:00,65.08,65.11,65.08,65.11,7300.0,56.1702,56.1961,56.1702,56.1961,7300.0
2011-04-21 11:10:00,65.11,65.12,65.1,65.1,1200.0,56.1961,56.2047,56.1875,56.1875,1200.0
2011-04-21 11:15:00,65.09,65.09,65.09,65.09,400.0,56.1788,56.1788,56.1788,56.1788,400.0
2011-04-21 11:20:00,65.08,65.08,65.08,65.08,1100.0,56.1702,56.1702,56.1702,56.1702,1100.0
2011-04-21 11:25:00,65.11,65.14,65.11,65.14,600.0,56.1961,56.222,56.1961,56.222,600.0
2011-04-21 11:30:00,65.16,65.16,65.16,65.16,1000.0,56.2393,56.2393,56.2393,56.2393,1000.0
2011-04-21 11:35:00,65.14,65.16,65.14,65.16,1600.0,56.222,56.2393,56.222,56.2393,1600.0
2011-04-21 11:40:00,65.15,65.16,65.13,65.13,4000.0,56.2306,56.2393,56.2134,56.2134,4000.0
2011-04-21 11:45:00,65.13,65.16,65.13,65.16,200.0,56.2134,56.2393,56.2134,56.2393,200.0
2011-04-21 11:50:00,65.17,65.17,65.16,65.16,800.0,56.2479,56.2479,56.2393,56.2393,800.0
2011-04-21 11:55:00,65.17,65.17,65.15,65.16,1300.0,56.2479,56.2479,56.2306,56.2393,1300.0
2011-04-21 12:00:00,65.16,65.16,65.14,65.14,1400.0,56.2393,56.2393,56.222,56.222,1400.0
2011-04-21 12:05:00,65.16,65.17,65.15,65.16,7400.0,56.2393,56.2479,56.2306,56.2393,7400.0
2011-04-21 12:10:00,65.15,65.16,65.15,65.15,800.0,56.2306,56.2393,56.2306,56.2306,800.0
2011-04-21 12:15:00,65.16,65.16,65.16,65.16,400.0,56.2393,56.2393,56.2393,56.2393,400.0
2011-04-21 12:20:00,65.16,65.17,65.16,65.17,4500.0,56.2393,56.2479,56.2393,56.2479,4500.0
2011-04-21 12:25:00,65.17,65.17,65.15,65.15,4200.0,56.2479,56.2479,56.2306,56.2306,4200.0
2011-04-21 12:30:00,65.14,65.16,65.14,65.14,6200.0,56.222,56.2393,56.222,56.222,6200.0
2011-04-21 12:35:00,65.14,65.14,65.14,65.14,3500.0,56.222,56.222,56.222,56.222,3500.0
2011-04-21 12:40:00,65.14,65.18,65.14,65.18,2500.0,56.222,56.2565,56.222,56.2565,2500.0
2011-04-21 12:45:00,65.16,65.17,65.15,65.17,700.0,56.2393,56.2479,56.2306,56.2479,700.0
2011-04-21 12:50:00,65.2,65.2,65.2,65.2,500.0,56.2738,56.2738,56.2738,56.2738,500.0
2011-04-21 12:55:00,65.18,65.18,65.18,65.18,500.0,56.2565,56.2565,56.2565,56.2565,500.0
2011-04-21 13:00:00,65.18,65.19,65.17,65.17,4100.0,56.2565,56.2652,56.2479,56.2479,4100.0
2011-04-21 13:05:00,65.16,65.16,65.16,65.16,1100.0,56.2393,56.2393,56.2393,56.2393,1100.0
2011-04-21 13:10:00,65.18,65.18,65.16,65.18,2000.0,56.2565,56.2565,56.2393,56.2565,2000.0
2011-04-21 13:15:00,65.17,65.18,65.16,65.16,5900.0,56.2479,56.2565,56.2393,56.2393,5900.0
2011-04-21 13:20:00,65.15,65.15,65.13,65.13,3300.0,56.2306,56.2306,56.2134,56.2134,3300.0
2011-04-21 13:25:00,65.14,65.16,65.14,65.16,1500.0,56.222,56.2393,56.222,56.2393,1500.0
2011-04-21 13:30:00,65.16,65.16,65.14,65.14,400.0,56.2393,56.2393,56.222,56.222,400.0
2011-04-21 13:35:00,65.11,65.13,65.11,65.13,2700.0,56.1961,56.2134,56.1961,56.2134,2700.0
2011-04-21 13:40:00,65.12,65.14,65.11,65.12,1100.0,56.2047,56.222,56.1961,56.2047,1100.0
2011-04-21 13:45:00,65.13,65.14,65.13,65.14,200.0,56.2134,56.222,56.2134,56.222,200.0
2011-04-21 13:50:00,65.14,65.17,65.13,65.16,9600.0,56.222,56.2479,56.2134,56.2393,9600.0
2011-04-21 13:55:00,65.17,65.18,65.15,65.18,2700.0,56.2479,56.2565,56.2306,56.2565,2700.0
2011-04-21 14:00:00,65.16,65.18,65.16,65.16,2100.0,56.2393,56.2565,56.2393,56.2393,2100.0
2011-04-21 14:05:00,65.15,65.17,65.14,65.17,4700.0,56.2306,56.2479,56.222,56.2479,4700.0
2011-04-21 14:10:00,65.16,65.18,65.16,65.17,500.0,56.2393,56.2565,56.2393,56.2479,500.0
2011-04-21 14:15:00,65.19,65.19,65.17,65.18,2600.0,56.2652,56.2652,56.2479,56.2565,2600.0
2011-04-21 14:20:00,65.18,65.2,65.18,65.2,1600.0,56.2565,56.2738,56.2565,56.2738,1600.0
2011-04-21 14:25:00,65.19,65.21,65.18,65.19,6200.0,56.2652,56.2824,56.2565,56.2652,6200.0
2011-04-21 14:30:00,65.21,65.21,65.2,65.2,1100.0,56.2824,56.2824,56.2738,56.2738,1100.0
2011-04-21 14:35:00,65.2,65.2,65.2,65.2,1800.0,56.2738,56.2738,56.2738,56.2738,1800.0
2011-04-21 14:40:00,65.22,65.22,65.2,65.2,4900.0,56.291,56.291,56.2738,56.2738,4900.0
2011-04-21 14:45:00,65.18,65.19,65.17,65.17,7300.0,56.2565,56.2652,56.2479,56.2479,7300.0
2011-04-21 14:50:00,65.18,65.19,65.17,65.19,14400.0,56.2565,56.2652,56.2479,56.2652,14400.0
2011-04-21 14:55:00,65.2,65.2,65.16,65.16,700.0,56.2738,56.2738,56.2393,56.2393,700.0
2011-04-21 15:00:00,65.14,65.17,65.14,65.17,1700.0,56.222,56.2479,56.222,56.2479,1700.0
2011-04-21 15:05:00,65.16,65.18,65.16,65.17,7000.0,56.2393,56.2565,56.2393,56.2479,7000.0
2011-04-21 15:10:00,65.17,65.17,65.14,65.15,16900.0,56.2479,56.2479,56.222,56.2306,16900.0
2011-04-21 15:15:00,65.15,65.17,65.15,65.16,2800.0,56.2306,56.2479,56.2306,56.2393,2800.0
2011-04-21 15:20:00,65.15,65.17,65.13,65.15,21400.0,56.2306,56.2479,56.2134,56.2306,21400.0
2011-04-21 15:25:00,65.14,65.15,65.13,65.13,14300.0,56.222,56.2306,56.2134,56.2134,14300.0
2011-04-21 15:30:00,65.14,65.16,65.14,65.16,2100.0,56.222,56.2393,56.222,56.2393,2100.0
2011-04-21 15:35:00,65.16,65.19,65.16,65.18,3000.0,56.2393,56.2652,56.2393,56.2565,3000.0
2011-04-21 15:40:00,65.2,65.2,65.18,65.18,4200.0,56.2738,56.2738,56.2565,56.2565,4200.0
2011-04-21 15:45:00,65.2,65.21,65.18,65.2,15200.0,56.2738,56.2824,56.2565,56.2738,15200.0
2011-04-21 15:50:00,65.2,65.2,65.18,65.19,2000.0,56.2738,56.2738,56.2565,56.2652,2000.0
2011-04-21 15:55:00,65.2,65.21,65.19,65.21,3800.0,56.2738,56.2824,56.2652,56.2824,3800.0
2011-04-25 09:30:00,65.22,65.22,65.15,65.16,15800.0,56.291,56.291,56.2306,56.2393,15800.0
2011-04-25 09:35:00,65.16,65.19,65.15,65.15,2200.0,56.2393,56.2652,56.2306,56.2306,2200.0
2011-04-25 09:40:00,65.11,65.11,65.06,65.1,900.0,56.1961,56.1961,56.153,56.1875,900.0
2011-04-25 09:45:00,65.1,65.21,65.1,65.2,4800.0,56.1875,56.2824,56.1875,56.2738,4800.0
2011-04-25 09:50:00,65.21,65.21,65.13,65.14,1600.0,56.2824,56.2824,56.2134,56.222,1600.0
2011-04-25 09:55:00,65.15,65.15,65.15,65.15,100.0,56.2306,56.2306,56.2306,56.2306,100.0
2011-04-25 10:00:00,65.17,65.18,65.12,65.12,1900.0,56.2479,56.2565,56.2047,56.2047,1900.0
2011-04-25 10:05:00,65.11,65.11,65.03,65.05,2500.0,56.1961,56.1961,56.1271,56.1443,2500.0
2011-04-25 10:10:00,65.03,65.04,65.03,65.04,1400.0,56.1271,56.1357,56.1271,56.1357,1400.0
2011-04-25 10:15:00,65.05,65.1,65.02,65.02,2200.0,56.1443,56.1875,56.1184,56.1184,2200.0
2011-04-25 10:20:00,65.03,65.03,64.9,64.92,2100.0,56.1271,56.1271,56.0149,56.0321,2100.0
2011-04-25 10:25:00,64.92,64.96,64.9,64.95,1100.0,56.0321,56.0666,56.0149,56.058,1100.0
2011-04-25 10:30:00,64.94,64.96,64.93,64.95,3000.0,56.0494,56.0666,56.0408,56.058,3000.0
2011-04-25 10:35:00,64.91,64.92,64.91,64.92,1600.0,56.0235,56.0321,56.0235,56.0321,1600.0
2011-04-25 10:40:00,64.95,64.96,64.95,64.95,1700.0,56.058,56.0666,56.058,56.058,1700.0
2011-04-25 10:45:00,64.92,64.98,64.92,64.98,500.0,56.0321,56.0839,56.0321,56.0839,500.0
2011-04-25 10:50:00,64.95,64.95,64.92,64.92,1800.0,56.058,56.058,56.0321,56.0321,1800.0
2011-04-25 10:55:00,64.91,64.92,64.89,64.92,7700.0,56.0235,56.0321,56.0062,56.0321,7700.0
2011-04-25 11:00:00,64.91,64.94,64.89,64.91,1800.0,56.0235,56.0494,56.0062,56.0235,1800.0
2011-04-25 11:05:00,64.88,64.88,64.88,64.88,100.0,55.9976,55.9976,55.9976,55.9976,100.0
2011-04-25 11:10:00,64.89,64.89,64.86,64.88,2100.0,56.0062,56.0062,55.9803,55.9976,2100.0
2011-04-25 11:15:00,64.88,64.9,64.87,64.9,1400.0,55.9976,56.0149,55.989,56.0149,1400.0
2011-04-25 11:20:00,64.9,64.9,64.9,64.9,600.0,56.0149,56.0149,56.0149,56.0149,600.0
2011-04-25 11:25:00,64.9,64.93,64.9,64.93,1600.0,56.0149,56.0408,56.0149,56.0408,1600.0
2011-04-25 11:30:00,64.94,64.94,64.94,64.94,400.0,56.0494,56.0494,56.0494,56.0494,400.0
2011-04-25 11:35:00,64.93,64.96,64.93,64.96,900.0,56.0408,56.0666,56.0408,56.0666,900.0
2011-04-25 11:40:00,64.96,64.98,64.96,64.97,7200.0,56.0666,56.0839,56.0666,56.0753,7200.0
2011-04-25 11:45:00,64.98,64.99,64.96,64.96,6500.0,56.0839,56.0925,56.0666,56.0666,6500.0
2011-04-25 11:50:00,64.97,64.99,64.97,64.98,1700.0,56.0753,56.0925,56.0753,56.0839,1700.0
2011-04-25 11:55:00,64.99,65.04,64.99,65.03,2200.0,56.0925,56.1357,56.0925,56.1271,2200.0
2011-04-25 12:00:00,65.03,65.03,65.03,65.03,700.0,56.1271,56.1271,56.1271,56.1271,700.0
2011-04-25 12:05:00,65.05,65.06,65.04,65.04,1600.0,56.1443,56.153,56.1357,56.1357,1600.0
2011-04-25 12:10:00,65.04,65.06,65.03,65.03,2200.0,56.1357,56.153,56.1271,56.1271,2200.0
2011-04-25 12:15:00,65.04,65.04,65.02,65.03,2500.0,56.1357,56.1357,56.1184,56.1271,2500.0
2011-04-25 12:20:00,65.03,65.05,65.03,65.05,4400.0,56.1271,56.1443,56.1271,56.1443,4400.0
2011-04-25 12:25:00,65.04,65.04,65.01,65.04,2500.0,56.1357,56.1357,56.1098,56.1357,2500.0
2011-04-25 12:30:00,65.03,65.05,65.03,65.05,700.0,56.1271,56.1443,56.1271,56.1443,700.0
2011-04-25 12:35:00,65.04,65.04,65.03,65.04,700.0,56.1357,56.1357,56.1271,56.1357,700.0
2011-04-25 12:40:00,65.03,65.03,65.0,65.0,1000.0,56.1271,56.1271,56.1012,56.1012,1000.0
2011-04-25 12:45:00,64.99,65.03,64.99,65.03,2200.0,56.0925,56.1271,56.0925,56.1271,2200.0
2011-04-25 12:50:00,65.03,65.06,65.03,65.04,1600.0,56.1271,56.153,56.1271,56.1357,1600.0
2011-04-25 12:55:00,65.04,65.04,65.01,65.02,5000.0,56.1357,56.1357,56.1098,56.1184,5000.0
2011-04-25 13:00:00,65.03,65.04,65.03,65.04,1300.0,56.1271,56.1357,56.1271,56.1357,1300.0
2011-04-25 13:05:00,65.02,65.02,65.01,65.01,300.0,56.1184,56.1184,56.1098,56.1098,300.0
2011-04-25 13:10:00,65.03,65.03,65.01,65.02,3500.0,56.1271,56.1271,56.1098,56.1184,3500.0
2011-04-25 13:15:00,65.01,65.02,65.01,65.02,200.0,56.1098,56.1184,56.1098,56.1184,200.0
2011-04-25 13:20:00,65.03,65.03,65.02,65.02,600.0,56.1271,56.1271,56.1184,56.1184,600.0
2011-04-25 13:25:00,65.04,65.04,65.04,65.04,200.0,56.1357,56.1357,56.1357,56.1357,200.0
2011-04-25 13:30:00,65.03,65.07,65.03,65.07,3000.0,56.1271,56.1616,56.1271,56.1616,3000.0
2011-04-25 13:35:00,65.08,65.08,65.07,65.07,4100.0,56.1702,56.1702,56.1616,56.1616,4100.0
2011-04-25 13:40:00,65.07,65.07,65.07,65.07,300.0,56.1616,56.1616,56.1616,56.1616,300.0
2011-04-25 13:45:00,65.07,65.08,65.06,65.08,10000.0,56.1616,56.1702,56.153,56.1702,10000.0
2011-04-25 13:50:00,65.07,65.07,65.07,65.07,700.0,56.1616,56.1616,56.1616,56.1616,700.0
2011-04-25 13:55:00,65.07,65.07,65.06,65.07,1100.0,56.1616,56.1616,56.153,56.1616,1100.0
2011-04-25 14:00:00,65.06,65.11,65.06,65.11,5900.0,56.153,56.1961,56.153,56.1961,5900.0
2011-04-25 14:05:00,65.11,65.11,65.1,65.1,300.0,56.1961,56.1961,56.1875,56.1875,300.0
2011-04-25 14:10:00,65.1,65.11,65.09,65.09,2000.0,56.1875,56.1961,56.1788,56.1788,2000.0
2011-04-25 14:15:00,65.1,65.12,65.09,65.09,2300.0,56.1875,56.2047,56.1788,56.1788,2300.0
2011-04-25 14:20:00,65.1,65.11,65.08,65.08,4500.0,56.1875,56.1961,56.1702,56.1702,4500.0
2011-04-25 14:25:00,65.08,65.09,65.08,65.09,200.0,56.1702,56.1788,56.1702,56.1788,200.0
2011-04-25 14:30:00,65.08,65.1,65.08,65.1,3300.0,56.1702,56.1875,56.1702,56.1875,3300.0
2011-04-25 14:35:00,65.09,65.09,65.07,65.08,5100.0,56.1788,56.1788,56.1616,56.1702,5100.0
2011-04-25 14:40:00,65.08,65.08,65.06,65.08,11300.0,56.1702,56.1702,56.153,56.1702,11300.0
2011-04-25 14:45:00,65.07,65.09,65.06,65.08,600.0,56.1616,56.1788,56.153,56.1702,600.0
2011-04-25 14:50:00,65.07,65.09,65.07,65.08,1600.0,56.1616,56.1788,56.1616,56.1702,1600.0
2011-04-25 14:55:00,65.09,65.11,65.08,65.11,3100.0,56.1788,56.1961,56.1702,56.1961,3100.0
2011-04-25 15:00:00,65.1,65.11,65.08,65.08,4100.0,56.1875,56.1961,56.1702,56.1702,4100.0
2011-04-25 15:05:00,65.08,65.08,65.06,65.06,400.0,56.1702,56.1702,56.153,56.153,400.0
2011-04-25 15:10:00,65.04,65.05,65.03,65.03,3500.0,56.1357,56.1443,56.1271,56.1271,3500.0
2011-04-25 15:15:00,65.04,65.07,65.03,65.05,19600.0,56.1357,56.1616,56.1271,56.1443,19600.0
2011-04-25 15:20:00,65.04,65.05,65.02,65.03,15600.0,56.1357,56.1443,56.1184,56.1271,15600.0
2011-04-25 15:25:00,65.05,65.09,65.05,65.09,4700.0,56.1443,56.1788,56.1443,56.1788,4700.0
2011-04-25 15:30:00,65.08,65.1,65.07,65.08,3200.0,56.1702,56.1875,56.1616,56.1702,3200.0
2011-04-25 15:35:00,65.09,65.11,65.08,65.09,5300.0,56.1788,56.1961,56.1702,56.1788,5300.0
2011-04-25 15:40:00,65.09,65.11,65.09,65.09,5800.0,56.1788,56.1961,56.1788,56.1788,5800.0
2011-04-25 15:45:00,65.08,65.08,65.05,65.06,7500.0,56.1702,56.1702,56.1443,56.153,7500.0
2011-04-25 15:50:00,65.06,65.06,65.03,65.05,5200.0,56.153,56.153,56.1271,56.1443,5200.0
2011-04-25 15:55:00,65.05,65.06,65.05,65.06,2700.0,56.1443,56.153,56.1443,56.153,2700.0
2011-04-26 09:30:00,65.32,65.33,65.24,65.31,12600.0,56.3774,56.386,56.3083,56.3687,12600.0
2011-04-26 09:35:00,65.3,65.3,65.21,65.22,4900.0,56.3601,56.3601,56.2824,56.291,4900.0
2011-04-26 09:40:00,65.19,65.2,65.15,65.2,10100.0,56.2652,56.2738,56.2306,56.2738,10100.0
2011-04-26 09:45:00,65.21,65.25,65.21,65.25,3200.0,56.2824,56.3169,56.2824,56.3169,3200.0
2011-04-26 09:50:00,65.27,65.34,65.26,65.33,8000.0,56.3342,56.3946,56.3256,56.386,8000.0
2011-04-26 09:55:00,65.32,65.32,65.27,65.27,2700.0,56.3774,56.3774,56.3342,56.3342,2700.0
2011-04-26 10:00:00,65.28,65.32,65.27,65.28,3800.0,56.3428,56.3774,56.3342,56.3428,3800.0
2011-04-26 10:05:00,65.27,65.27,65.19,65.22,1600.0,56.3342,56.3342,56.2652,56.291,1600.0
2011-04-26 10:10:00,65.22,65.26,65.2,65.26,4900.0,56.291,56.3256,56.2738,56.3256,4900.0
2011-04-26 10:15:00,65.24,65.27,65.22,65.25,5000.0,56.3083,56.3342,56.291,56.3169,5000.0
2011-04-26 10:20:00,65.32,65.36,65.31,65.36,2500.0,56.3774,56.4119,56.3687,56.4119,2500.0
2011-04-26 10:25:00,65.35,65.36,65.35,65.36,1400.0,56.4033,56.4119,56.4033,56.4119,1400.0
2011-04-26 10:30:00,65.35,65.35,65.34,65.34,45300.0,56.4033,56.4033,56.3946,56.3946,45300.0
2011-04-26 10:35:00,65.36,65.39,65.36,65.38,2500.0,56.4119,56.4378,56.4119,56.4291,2500.0
2011-04-26 10:40:00,65.39,65.44,65.39,65.44,10500.0,56.4378,56.4809,56.4378,56.4809,10500.0
2011-04-26 10:45:00,65.48,65.52,65.48,65.51,3300.0,56.5155,56.55,56.5155,56.5413,3300.0
2011-04-26 10:50:00,65.5,65.53,65.49,65.5,3200.0,56.5327,56.5586,56.5241,56.5327,3200.0
2011-04-26 10:55:00,65.51,65.53,65.5,65.52,1600.0,56.5413,56.5586,56.5327,56.55,1600.0
2011-04-26 11:00:00,65.56,65.58,65.54,65.56,3800.0,56.5845,56.6018,56.5672,56.5845,3800.0
2011-04-26 11:05:00,65.56,65.58,65.55,65.55,3000.0,56.5845,56.6018,56.5759,56.5759,3000.0
2011-04-26 11:10:00,65.55,65.57,65.53,65.57,2800.0,56.5759,56.5931,56.5586,56.5931,2800.0
2011-04-26 11:15:00,65.54,65.56,65.54,65.56,900.0,56.5672,56.5845,56.5672,56.5845,900.0
2011-04-26 11:20:00,65.54,65.58,65.54,65.58,32100.0,56.5672,56.6018,56.5672,56.6018,32100.0
2011-04-26 11:25:00,65.57,65.6,65.57,65.59,8700.0,56.5931,56.619,56.5931,56.6104,8700.0
2011-04-26 11:30:00,65.58,65.63,65.58,65.6,2000.0,56.6018,56.6449,56.6018,56.619,2000.0
2011-04-26 11:35:00,65.61,65.62,65.59,65.59,1500.0,56.6277,56.6363,56.6104,56.6104,1500.0
2011-04-26 11:40:00,65.59,65.62,65.59,65.6,3900.0,56.6104,56.6363,56.6104,56.619,3900.0
2011-04-26 11:45:00,65.6,65.62,65.6,65.62,3200.0,56.619,56.6363,56.619,56.6363,3200.0
2011-04-26 11:50:00,65.63,65.63,65.61,65.63,2700.0,56.6449,56.6449,56.6277,56.6449,2700.0
2011-04-26 11:55:00,65.63,65.68,65.63,65.68,2300.0,56.6449,56.6881,56.6449,56.6881,2300.0
2011-04-26 12:00:00,65.66,65.73,65.65,65.72,3800.0,56.6708,56.7312,56.6622,56.7226,3800.0
2011-04-26 12:05:00,65.72,65.73,65.69,65.7,13300.0,56.7226,56.7312,56.6967,56.7053,13300.0
2011-04-26 12:10:00,65.69,65.72,65.69,65.71,1500.0,56.6967,56.7226,56.6967,56.714,1500.0
2011-04-26 12:15:00,65.7,65.7,65.66,65.66,8000.0,56.7053,56.7053,56.6708,56.6708,8000.0
2011-04-26 12:20:00,65.68,65.68,65.68,65.68,400.0,56.6881,56.6881,56.6881,56.6881,400.0
2011-04-26 12:25:00,65.68,65.68,65.66,65.66,1200.0,56.6881,56.6881,56.6708,56.6708,1200.0
2011-04-26 12:30:00,65.64,65.67,65.64,65.67,3900.0,56.6535,56.6794,56.6535,56.6794,3900.0
2011-04-26 12:35:00,65.67,65.69,65.66,65.68,1400.0,56.6794,56.6967,56.6708,56.6881,1400.0
2011-04-26 12:40:00,65.65,65.65,65.64,65.64,1000.0,56.6622,56.6622,56.6535,56.6535,1000.0
2011-04-26 12:45:00,65.65,65.65,65.62,65.62,5500.0,56.6622,56.6622,56.6363,56.6363,5500.0
2011-04-26 12:50:00,65.6,65.63,65.6,65.62,1600.0,56.619,56.6449,56.619,56.6363,1600.0
2011-04-26 12:55:00,65.64,65.64,65.61,65.62,600.0,56.6535,56.6535,56.6277,56.6363,600.0
2011-04-26 13:00:00,65.6,65.6,65.58,65.58,17000.0,56.619,56.619,56.6018,56.6018,17000.0
2011-04-26 13:05:00,65.56,65.58,65.53,65.55,3500.0,56.5845,56.6018,56.5586,56.5759,3500.0
2011-04-26 13:10:00,65.52,65.53,65.52,65.53,800.0,56.55,56.5586,56.55,56.5586,800.0
2011-04-26 13:15:00,65.54,65.55,65.54,65.54,1400.0,56.5672,56.5759,56.5672,56.5672,1400.0
2011-04-26 13:20:00,65.56,65.57,65.54,65.54,5700.0,56.5845,56.5931,56.5672,56.5672,5700.0
2011-04-26 13:25:00,65.56,65.56,65.53,65.55,1900.0,56.5845,56.5845,56.5586,56.5759,1900.0
2011-04-26 13:30:00,65.53,65.53,65.47,65.47,6200.0,56.5586,56.5586,56.5068,56.5068,6200.0
2011-04-26 13:35:00,65.48,65.48,65.47,65.48,6900.0,56.5155,56.5155,56.5068,56.5155,6900.0
2011-04-26 13:40:00,65.47,65.49,65.47,65.48,15100.0,56.5068,56.5241,56.5068,56.5155,15100.0
2011-04-26 13:45:00,65.49,65.49,65.47,65.47,500.0,56.5241,56.5241,56.5068,56.5068,500.0
2011-04-26 13:50:00,65.52,65.53,65.52,65.53,700.0,56.55,56.5586,56.55,56.5586,700.0
2011-04-26 13:55:00,65.52,65.53,65.52,65.53,4700.0,56.55,56.5586,56.55,56.5586,4700.0
2011-04-26 14:00:00,65.53,65.53,65.49,65.49,1100.0,56.5586,56.5586,56.5241,56.5241,1100.0
2011-04-26 14:05:00,65.48,65.51,65.48,65.51,2300.0,56.5155,56.5413,56.5155,56.5413,2300.0
2011-04-26 14:10:00,65.5,65.51,65.5,65.5,2700.0,56.5327,56.5413,56.5327,56.5327,2700.0
2011-04-26 14:15:00,65.54,65.57,65.53,65.56,4100.0,56.5672,56.5931,56.5586,56.5845,4100.0
2011-04-26 14:20:00,65.59,65.59,65.57,65.57,2300.0,56.6104,56.6104,56.5931,56.5931,2300.0
2011-04-26 14:25:00,65.56,65.59,65.56,65.58,7400.0,56.5845,56.6104,56.5845,56.6018,7400.0
2011-04-26 14:30:00,65.57,65.6,65.57,65.6,2000.0,56.5931,56.619,56.5931,56.619,2000.0
2011-04-26 14:35:00,65.59,65.6,65.57,65.57,1300.0,56.6104,56.619,56.5931,56.5931,1300.0
2011-04-26 14:40:00,65.58,65.59,65.58,65.59,2500.0,56.6018,56.6104,56.6018,56.6104,2500.0
2011-04-26 14:45:00,65.59,65.6,65.58,65.59,2100.0,56.6104,56.619,56.6018,56.6104,2100.0
2011-04-26 14:50:00,65.59,65.6,65.56,65.56,16600.0,56.6104,56.619,56.5845,56.5845,16600.0
2011-04-26 14:55:00,65.56,65.59,65.56,65.58,6000.0,56.5845,56.6104,56.5845,56.6018,6000.0
2011-04-26 15:00:00,65.59,65.61,65.58,65.61,4200.0,56.6104,56.6277,56.6018,56.6277,4200.0
2011-04-26 15:05:00,65.59,65.62,65.59,65.62,6400.0,56.6104,56.6363,56.6104,56.6363,6400.0
2011-04-26 15:10:00,65.61,65.66,65.61,65.66,2500.0,56.6277,56.6708,56.6277,56.6708,2500.0
2011-04-26 15:15:00,65.66,65.66,65.61,65.64,4900.0,56.6708,56.6708,56.6277,56.6535,4900.0
2011-04-26 15:20:00,65.62,65.62,65.58,65.58,22300.0,56.6363,56.6363,56.6018,56.6018,22300.0
2011-04-26 15:25:00,65.58,65.58,65.56,65.57,3800.0,56.6018,56.6018,56.5845,56.5931,3800.0
2011-04-26 15:30:00,65.58,65.58,65.56,65.56,4300.0,56.6018,56.6018,56.5845,56.5845,4300.0
2011-04-26 15:35:00,65.55,65.57,65.52,65.52,5000.0,56.5759,56.5931,56.55,56.55,5000.0
2011-04-26 15:40:00,65.53,65.55,65.53,65.55,3700.0,56.5586,56.5759,56.5586,56.5759,3700.0
2011-04-26 15:45:00,65.55,65.55,65.51,65.52,5400.0,56.5759,56.5759,56.5413,56.55,5400.0
2011-04-26 15:50:00,65.5,65.54,65.5,65.54,13000.0,56.5327,56.5672,56.5327,56.5672,13000.0
2011-04-26 15:55:00,65.52,65.57,65.52,65.56,5200.0,56.55,56.5931,56.55,56.5845,5200.0
2011-04-27 09:30:00,65.74,65.74,65.64,65.69,25500.0,56.7399,56.7399,56.6535,56.6967,25500.0
2011-04-27 09:35:00,65.68,65.68,65.6,65.6,10600.0,56.6881,56.6881,56.619,56.619,10600.0
2011-04-27 09:40:00,65.6,65.62,65.59,65.6,7000.0,56.619,56.6363,56.6104,56.619,7000.0
2011-04-27 09:45:00,65.61,65.67,65.59,65.67,2700.0,56.6277,56.6794,56.6104,56.6794,2700.0
2011-04-27 09:50:00,65.67,65.67,65.64,65.66,1900.0,56.6794,56.6794,56.6535,56.6708,1900.0
2011-04-27 09:55:00,65.66,65.66,65.64,65.64,900.0,56.6708,56.6708,56.6535,56.6535,900.0
2011-04-27 10:00:00,65.59,65.59,65.53,65.54,2400.0,56.6104,56.6104,56.5586,56.5672,2400.0
2011-04-27 10:05:00,65.51,65.53,65.47,65.48,4700.0,56.5413,56.5586,56.5068,56.5155,4700.0
2011-04-27 10:10:00,65.48,65.48,65.44,65.44,600.0,56.5155,56.5155,56.4809,56.4809,600.0
2011-04-27 10:15:00,65.41,65.44,65.41,65.43,1400.0,56.455,56.4809,56.455,56.4723,1400.0
2011-04-27 10:20:00,65.42,65.46,65.41,65.43,1000.0,56.4637,56.4982,56.455,56.4723,1000.0
2011-04-27 10:25:00,65.46,65.48,65.44,65.44,2600.0,56.4982,56.5155,56.4809,56.4809,2600.0
2011-04-27 10:30:00,65.45,65.45,65.39,65.4,5300.0,56.4896,56.4896,56.4378,56.4464,5300.0
2011-04-27 10:35:00,65.39,65.41,65.37,65.4,800.0,56.4378,56.455,56.4205,56.4464,800.0
2011-04-27 10:40:00,65.41,65.42,65.38,65.41,2200.0,56.455,56.4637,56.4291,56.455,2200.0
2011-04-27 10:45:00,65.43,65.45,65.41,65.43,1500.0,56.4723,56.4896,56.455,56.4723,1500.0
2011-04-27 10:50:00,65.4,65.41,65.37,65.38,1800.0,56.4464,56.455,56.4205,56.4291,1800.0
2011-04-27 10:55:00,65.39,65.39,65.35,65.36,2400.0,56.4378,56.4378,56.4033,56.4119,2400.0
2011-04-27 11:00:00,65.37,65.42,65.36,65.42,16300.0,56.4205,56.4637,56.4119,56.4637,16300.0
2011-04-27 11:05:00,65.42,65.45,65.41,65.45,5400.0,56.4637,56.4896,56.455,56.4896,5400.0
2011-04-27 11:10:00,65.43,65.44,65.43,65.44,800.0,56.4723,56.4809,56.4723,56.4809,800.0
2011-04-27 11:15:00,65.44,65.46,65.43,65.44,2200.0,56.4809,56.4982,56.4723,56.4809,2200.0
2011-04-27 11:20:00,65.43,65.43,65.41,65.41,2200.0,56.4723,56.4723,56.455,56.455,2200.0
2011-04-27 11:25:00,65.42,65.43,65.42,65.43,2800.0,56.4637,56.4723,56.4637,56.4723,2800.0
2011-04-27 11:30:00,65.43,65.44,65.43,65.43,1800.0,56.4723,56.4809,56.4723,56.4723,1800.0
2011-04-27 11:35:00,65.43,65.46,65.41,65.44,4000.0,56.4723,56.4982,56.455,56.4809,4000.0
2011-04-27 11:40:00,65.45,65.48,65.45,65.47,1800.0,56.4896,56.5155,56.4896,56.5068,1800.0
2011-04-27 11:45:00,65.47,65.49,65.47,65.48,5700.0,56.5068,56.5241,56.5068,56.5155,5700.0
2011-04-27 11:50:00,65.49,65.51,65.49,65.5,2800.0,56.5241,56.5413,56.5241,56.5327,2800.0
2011-04-27 11:55:00,65.51,65.51,65.47,65.47,1100.0,56.5413,56.5413,56.5068,56.5068,1100.0
2011-04-27 12:00:00,65.47,65.48,65.47,65.48,500.0,56.5068,56.5155,56.5068,56.5155,500.0
2011-04-27 12:05:00,65.48,65.48,65.45,65.45,900.0,56.5155,56.5155,56.4896,56.4896,900.0
2011-04-27 12:10:00,65.46,65.47,65.45,65.47,500.0,56.4982,56.5068,56.4896,56.5068,500.0
2011-04-27 12:15:00,65.48,65.48,65.46,65.46,800.0,56.5155,56.5155,56.4982,56.4982,800.0
2011-04-27 12:20:00,65.46,65.46,65.46,65.46,300.0,56.4982,56.4982,56.4982,56.4982,300.0
2011-04-27 12:25:00,65.45,65.45,65.42,65.42,2000.0,56.4896,56.4896,56.4637,56.4637,2000.0
2011-04-27 12:30:00,65.45,65.45,65.43,65.44,800.0,56.4896,56.4896,56.4723,56.4809,800.0
2011-04-27 12:35:00,65.46,65.61,65.46,65.61,7000.0,56.4982,56.6277,56.4982,56.6277,7000.0
2011-04-27 12:40:00,65.59,65.6,65.57,65.57,6700.0,56.6104,56.619,56.5931,56.5931,6700.0
2011-04-27 12:45:00,65.55,65.58,65.52,65.54,8200.0,56.5759,56.6018,56.55,56.5672,8200.0
2011-04-27 12:50:00,65.57,65.57,65.55,65.57,1400.0,56.5931,56.5931,56.5759,56.5931,1400.0
2011-04-27 12:55:00,65.57,65.6,65.57,65.58,1100.0,56.5931,56.619,56.5931,56.6018,1100.0
2011-04-27 13:00:00,65.57,65.59,65.57,65.59,2300.0,56.5931,56.6104,56.5931,56.6104,2300.0
2011-04-27 13:05:00,65.58,65.6,65.56,65.6,1100.0,56.6018,56.619,56.5845,56.619,1100.0
2011-04-27 13:10:00,65.6,65.6,65.57,65.58,4700.0,56.619,56.619,56.5931,56.6018,4700.0
2011-04-27 13:15:00,65.61,65.66,65.61,65.66,1600.0,56.6277,56.6708,56.6277,56.6708,1600.0
2011-04-27 13:20:00,65.64,65.64,65.63,65.63,5500.0,56.6535,56.6535,56.6449,56.6449,5500.0
2011-04-27 13:25:00,65.63,65.63,65.59,65.62,13000.0,56.6449,56.6449,56.6104,56.6363,13000.0
2011-04-27 13:30:00,65.57,65.6,65.57,65.57,1800.0,56.5931,56.619,56.5931,56.5931,1800.0
2011-04-27 13:35:00,65.58,65.61,65.57,65.61,3500.0,56.6018,56.6277,56.5931,56.6277,3500.0
2011-04-27 13:40:00,65.62,65.64,65.62,65.64,900.0,56.6363,56.6535,56.6363,56.6535,900.0
2011-04-27 13:45:00,65.66,65.68,65.65,65.66,1200.0,56.6708,56.6881,56.6622,56.6708,1200.0
2011-04-27 13:50:00,65.65,65.69,65.65,65.69,300.0,56.6622,56.6967,56.6622,56.6967,300.0
2011-04-27 13:55:00,65.69,65.69,65.69,65.69,500.0,56.6967,56.6967,56.6967,56.6967,500.0
2011-04-27 14:00:00,65.7,65.7,65.67,65.67,3000.0,56.7053,56.7053,56.6794,56.6794,3000.0
2011-04-27 14:05:00,65.68,65.68,65.65,65.67,6600.0,56.6881,56.6881,56.6622,56.6794,6600.0
2011-04-27 14:10:00,65.67,65.69,65.67,65.69,2300.0,56.6794,56.6967,56.6794,56.6967,2300.0
2011-04-27 14:15:00,65.6,65.61,65.56,65.59,3200.0,56.619,56.6277,56.5845,56.6104,3200.0
2011-04-27 14:20:00,65.63,65.65,65.61,65.61,3700.0,56.6449,56.6622,56.6277,56.6277,3700.0
2011-04-27 14:25:00,65.63,65.63,65.57,65.58,1400.0,56.6449,56.6449,56.5931,56.6018,1400.0
2011-04-27 14:30:00,65.58,65.6,65.56,65.6,3300.0,56.6018,56.619,56.5845,56.619,3300.0
2011-04-27 14:35:00,65.62,65.65,65.61,65.65,600.0,56.6363,56.6622,56.6277,56.6622,600.0
2011-04-27 14:40:00,65.64,65.66,65.63,65.64,3200.0,56.6535,56.6708,56.6449,56.6535,3200.0
2011-04-27 14:45:00,65.63,65.66,65.61,65.61,1700.0,56.6449,56.6708,56.6277,56.6277,1700.0
2011-04-27 14:50:00,65.62,65.7,65.62,65.7,2100.0,56.6363,56.7053,56.6363,56.7053,2100.0
2011-04-27 14:55:00,65.69,65.74,65.69,65.73,2800.0,56.6967,56.7399,56.6967,56.7312,2800.0
2011-04-27 15:00:00,65.75,65.77,65.73,65.77,18700.0,56.7485,56.7658,56.7312,56.7658,18700.0
2011-04-27 15:05:00,65.77,65.78,65.73,65.74,21800.0,56.7658,56.7744,56.7312,56.7399,21800.0
2011-04-27 15:10:00,65.74,65.77,65.73,65.76,2400.0,56.7399,56.7658,56.7312,56.7571,2400.0
2011-04-27 15:15:00,65.75,65.77,65.75,65.77,5400.0,56.7485,56.7658,56.7485,56.7658,5400.0
2011-04-27 15:20:00,65.78,65.82,65.77,65.8,6500.0,56.7744,56.8089,56.7658,56.7916,6500.0
2011-04-27 15:25:00,65.81,65.83,65.8,65.83,3500.0,56.8003,56.8175,56.7916,56.8175,3500.0
2011-04-27 15:30:00,65.83,65.94,65.83,65.94,3100.0,56.8175,56.9125,56.8175,56.9125,3100.0
2011-04-27 15:35:00,65.94,65.99,65.94,65.99,2300.0,56.9125,56.9556,56.9125,56.9556,2300.0
2011-04-27 15:40:00,66.0,66.01,65.98,65.98,3500.0,56.9643,56.9729,56.947,56.947,3500.0
2011-04-27 15:45:00,65.99,65.99,65.96,65.97,4200.0,56.9556,56.9556,56.9297,56.9384,4200.0
2011-04-27 15:50:00,65.97,65.99,65.95,65.96,2900.0,56.9384,56.9556,56.9211,56.9297,2900.0
2011-04-27 15:55:00,65.95,65.95,65.89,65.95,5400.0,56.9211,56.9211,56.8693,56.9211,5400.0
2011-04-28 09:30:00,65.88,65.92,65.85,65.89,41000.0,56.8607,56.8952,56.8348,56.8693,41000.0
2011-04-28 09:35:00,65.89,65.89,65.85,65.89,10000.0,56.8693,56.8693,56.8348,56.8693,10000.0
2011-04-28 09:40:00,65.9,65.91,65.87,65.87,3400.0,56.878,56.8866,56.8521,56.8521,3400.0
2011-04-28 09:45:00,65.88,65.91,65.88,65.88,1400.0,56.8607,56.8866,56.8607,56.8607,1400.0
2011-04-28 09:50:00,65.9,65.98,65.89,65.98,5100.0,56.878,56.947,56.8693,56.947,5100.0
2011-04-28 09:55:00,66.01,66.04,66.0,66.02,6700.0,56.9729,56.9988,56.9643,56.9815,6700.0
2011-04-28 10:00:00,66.02,66.04,65.97,66.03,11200.0,56.9815,56.9988,56.9384,56.9902,11200.0
2011-04-28 10:05:00,66.03,66.05,66.03,66.04,6800.0,56.9902,57.0074,56.9902,56.9988,6800.0
2011-04-28 10:10:00,66.04,66.05,66.0,66.0,900.0,56.9988,57.0074,56.9643,56.9643,900.0
2011-04-28 10:15:00,66.03,66.05,65.99,65.99,36700.0,56.9902,57.0074,56.9556,56.9556,36700.0
2011-04-28 10:20:00,65.99,65.99,65.95,65.95,8500.0,56.9556,56.9556,56.9211,56.9211,8500.0
2011-04-28 10:25:00,65.94,66.01,65.94,65.99,3500.0,56.9125,56.9729,56.9125,56.9556,3500.0
2011-04-28 10:30:00,65.98,65.98,65.95,65.96,4800.0,56.947,56.947,56.9211,56.9297,4800.0
2011-04-28 10:35:00,65.96,65.96,65.95,65.95,4900.0,56.9297,56.9297,56.9211,56.9211,4900.0
2011-04-28 10:40:00,65.96,65.98,65.94,65.96,2300.0,56.9297,56.947,56.9125,56.9297,2300.0
2011-04-28 10:45:00,65.97,66.03,65.97,66.03,1700.0,56.9384,56.9902,56.9384,56.9902,1700.0
2011-04-28 10:50:00,66.01,66.05,66.01,66.03,4400.0,56.9729,57.0074,56.9729,56.9902,4400.0
2011-04-28 10:55:00,66.05,66.06,66.03,66.03,6700.0,57.0074,57.016,56.9902,56.9902,6700.0
2011-04-28 11:00:00,66.07,66.12,66.06,66.11,8900.0,57.0247,57.0678,57.016,57.0592,8900.0
2011-04-28 11:05:00,66.11,66.14,66.11,66.12,900.0,57.0592,57.0851,57.0592,57.0678,900.0
2011-04-28 11:10:00,66.13,66.13,66.1,66.12,2700.0,57.0765,57.0765,57.0506,57.0678,2700.0
2011-04-28 11:15:00,66.12,66.12,66.08,66.08,1400.0,57.0678,57.0678,57.0333,57.0333,1400.0
2011-04-28 11:20:00,66.11,66.14,66.1,66.14,8800.0,57.0592,57.0851,57.0506,57.0851,8800.0
2011-04-28 11:25:00,66.13,66.13,66.1,66.12,1700.0,57.0765,57.0765,57.0506,57.0678,1700.0
2011-04-28 11:30:00,66.11,66.12,66.1,66.11,5900.0,57.0592,57.0678,57.0506,57.0592,5900.0
2011-04-28 11:35:00,66.11,66.12,66.05,66.05,17400.0,57.0592,57.0678,57.0074,57.0074,17400.0
2011-04-28 11:40:00,66.04,66.04,66.02,66.04,2300.0,56.9988,56.9988,56.9815,56.9988,2300.0
2011-04-28 11:45:00,66.04,66.05,65.98,66.0,7900.0,56.9988,57.0074,56.947,56.9643,7900.0
2011-04-28 11:50:00,65.98,65.99,65.94,65.95,2100.0,56.947,56.9556,56.9125,56.9211,2100.0
2011-04-28 11:55:00,65.98,65.99,65.95,65.96,37000.0,56.947,56.9556,56.9211,56.9297,37000.0
2011-04-28 12:00:00,65.96,65.96,65.94,65.96,7200.0,56.9297,56.9297,56.9125,56.9297,7200.0
2011-04-28 12:05:00,65.95,65.96,65.94,65.96,700.0,56.9211,56.9297,56.9125,56.9297,700.0
2011-04-28 12:10:00,65.96,66.01,65.96,66.0,2100.0,56.9297,56.9729,56.9297,56.9643,2100.0
2011-04-28 12:15:00,65.99,66.02,65.99,66.02,5200.0,56.9556,56.9815,56.9556,56.9815,5200.0
2011-04-28 12:20:00,66.02,66.02,65.99,65.99,1000.0,56.9815,56.9815,56.9556,56.9556,1000.0
2011-04-28 12:25:00,66.01,66.07,66.01,66.07,1400.0,56.9729,57.0247,56.9729,57.0247,1400.0
2011-04-28 12:30:00,66.06,66.06,66.04,66.04,1100.0,57.016,57.016,56.9988,56.9988,1100.0
2011-04-28 12:35:00,66.05,66.05,66.05,66.05,500.0,57.0074,57.0074,57.0074,57.0074,500.0
2011-04-28 12:40:00,66.07,66.09,66.07,66.07,1100.0,57.0247,57.0419,57.0247,57.0247,1100.0
2011-04-28 12:45:00,66.08,66.08,66.04,66.04,400.0,57.0333,57.0333,56.9988,56.9988,400.0
2011-04-28 12:50:00,66.04,66.04,66.0,66.03,4500.0,56.9988,56.9988,56.9643,56.9902,4500.0
2011-04-28 12:55:00,66.04,66.05,66.01,66.02,4800.0,56.9988,57.0074,56.9729,56.9815,4800.0
2011-04-28 13:00:00,66.02,66.06,66.02,66.05,5300.0,56.9815,57.016,56.9815,57.0074,5300.0
2011-04-28 13:05:00,66.06,66.06,65.99,65.99,6600.0,57.016,57.016,56.9556,56.9556,6600.0
2011-04-28 13:10:00,65.99,65.99,65.94,65.95,16100.0,56.9556,56.9556,56.9125,56.9211,16100.0
2011-04-28 13:15:00,65.94,65.94,65.91,65.93,3000.0,56.9125,56.9125,56.8866,56.9038,3000.0
2011-04-28 13:20:00,65.92,65.94,65.91,65.93,1600.0,56.8952,56.9125,56.8866,56.9038,1600.0
2011-04-28 13:25:00,65.92,65.99,65.91,65.99,7600.0,56.8952,56.9556,56.8866,56.9556,7600.0
2011-04-28 13:30:00,66.0,66.0,65.99,65.99,1600.0,56.9643,56.9643,56.9556,56.9556,1600.0
2011-04-28 13:35:00,65.98,65.98,65.94,65.95,8200.0,56.947,56.947,56.9125,56.9211,8200.0
2011-04-28 13:40:00,65.97,65.98,65.96,65.98,1900.0,56.9384,56.947,56.9297,56.947,1900.0
2011-04-28 13:45:00,66.01,66.01,66.0,66.0,7300.0,56.9729,56.9729,56.9643,56.9643,7300.0
2011-04-28 13:50:00,65.98,66.0,65.98,65.99,8700.0,56.947,56.9643,56.947,56.9556,8700.0
2011-04-28 13:55:00,66.01,66.02,65.99,65.99,2400.0,56.9729,56.9815,56.9556,56.9556,2400.0
2011-04-28 14:00:00,65.99,66.01,65.98,65.99,2000.0,56.9556,56.9729,56.947,56.9556,2000.0
2011-04-28 14:05:00,65.98,65.99,65.98,65.99,1700.0,56.947,56.9556,56.947,56.9556,1700.0
2011-04-28 14:10:00,65.98,66.0,65.98,65.98,3200.0,56.947,56.9643,56.947,56.947,3200.0
2011-04-28 14:15:00,65.99,66.01,65.99,66.01,1600.0,56.9556,56.9729,56.9556,56.9729,1600.0
2011-04-28 14:20:00,66.01,66.02,66.01,66.02,800.0,56.9729,56.9815,56.9729,56.9815,800.0
2011-04-28 14:25:00,66.01,66.02,65.98,65.98,7400.0,56.9729,56.9815,56.947,56.947,7400.0
2011-04-28 14:30:00,65.99,66.01,65.99,66.0,1800.0,56.9556,56.9729,56.9556,56.9643,1800.0
2011-04-28 14:35:00,65.99,66.04,65.99,66.03,6300.0,56.9556,56.9988,56.9556,56.9902,6300.0
2011-04-28 14:40:00,66.04,66.04,66.01,66.03,7600.0,56.9988,56.9988,56.9729,56.9902,7600.0
2011-04-28 14:45:00,66.03,66.07,66.03,66.06,2200.0,56.9902,57.0247,56.9902,57.016,2200.0
2011-04-28 14:50:00,66.05,66.08,66.03,66.08,3500.0,57.0074,57.0333,56.9902,57.0333,3500.0
2011-04-28 14:55:00,66.09,66.09,66.06,66.06,19000.0,57.0419,57.0419,57.016,57.016,19000.0
2011-04-28 15:00:00,66.05,66.06,66.02,66.02,3400.0,57.0074,57.016,56.9815,56.9815,3400.0
2011-04-28 15:05:00,66.01,66.04,66.0,66.03,4100.0,56.9729,56.9988,56.9643,56.9902,4100.0
2011-04-28 15:10:00,66.04,66.09,66.04,66.08,4300.0,56.9988,57.0419,56.9988,57.0333,4300.0
2011-04-28 15:15:00,66.07,66.09,66.07,66.09,4200.0,57.0247,57.0419,57.0247,57.0419,4200.0
2011-04-28 15:20:00,66.07,66.09,66.05,66.05,7500.0,57.0247,57.0419,57.0074,57.0074,7500.0
2011-04-28 15:25:00,66.04,66.1,66.04,66.09,11000.0,56.9988,57.0506,56.9988,57.0419,11000.0
2011-04-28 15:30:00,66.1,66.19,66.1,66.16,4400.0,57.0506,57.1283,57.0506,57.1024,4400.0
2011-04-28 15:35:00,66.16,66.18,66.16,66.18,2500.0,57.1024,57.1196,57.1024,57.1196,2500.0
2011-04-28 15:40:00,66.17,66.21,66.17,66.2,4300.0,57.111,57.1455,57.111,57.1369,4300.0
2011-04-28 15:45:00,66.2,66.22,66.17,66.17,6400.0,57.1369,57.1541,57.111,57.111,6400.0
2011-04-28 15:50:00,66.18,66.18,66.15,66.15,3500.0,57.1196,57.1196,57.0937,57.0937,3500.0
2011-04-28 15:55:00,66.14,66.16,66.12,66.12,11400.0,57.0851,57.1024,57.0678,57.0678,11400.0
2011-04-29 09:30:00,66.24,66.24,66.15,66.22,23700.0,57.1714,57.1714,57.0937,57.1541,23700.0
2011-04-29 09:35:00,66.24,66.25,66.21,66.24,54900.0,57.1714,57.18,57.1455,57.1714,54900.0
2011-04-29 09:40:00,66.25,66.28,66.25,66.26,84200.0,57.18,57.2059,57.18,57.1887,84200.0
2011-04-29 09:45:00,66.26,66.29,66.22,66.23,12100.0,57.1887,57.2146,57.1541,57.1628,12100.0
2011-04-29 09:50:00,66.22,66.22,66.18,66.21,8500.0,57.1541,57.1541,57.1196,57.1455,8500.0
2011-04-29 09:55:00,66.21,66.24,66.1,66.1,13800.0,57.1455,57.1714,57.0506,57.0506,13800.0
2011-04-29 10:00:00,66.12,66.13,66.1,66.12,4800.0,57.0678,57.0765,57.0506,57.0678,4800.0
2011-04-29 10:05:00,66.12,66.13,66.07,66.09,2500.0,57.0678,57.0765,57.0247,57.0419,2500.0
2011-04-29 10:10:00,66.11,66.16,66.11,66.16,5100.0,57.0592,57.1024,57.0592,57.1024,5100.0
2011-04-29 10:15:00,66.17,66.17,66.13,66.17,1000.0,57.111,57.111,57.0765,57.111,1000.0
2011-04-29 10:20:00,66.15,66.16,66.14,66.14,2400.0,57.0937,57.1024,57.0851,57.0851,2400.0
2011-04-29 10:25:00,66.14,66.18,66.14,66.18,1900.0,57.0851,57.1196,57.0851,57.1196,1900.0
2011-04-29 10:30:00,66.17,66.17,66.15,66.15,2100.0,57.111,57.111,57.0937,57.0937,2100.0
2011-04-29 10:35:00,66.15,66.15,66.13,66.13,1600.0,57.0937,57.0937,57.0765,57.0765,1600.0
2011-04-29 10:40:00,66.15,66.16,66.13,66.14,2100.0,57.0937,57.1024,57.0765,57.0851,2100.0
2011-04-29 10:45:00,66.14,66.19,66.13,66.19,2000.0,57.0851,57.1283,57.0765,57.1283,2000.0
2011-04-29 10:50:00,66.18,66.18,66.17,66.18,1300.0,57.1196,57.1196,57.111,57.1196,1300.0
2011-04-29 10:55:00,66.19,66.21,66.18,66.19,2600.0,57.1283,57.1455,57.1196,57.1283,2600.0
2011-04-29 11:00:00,66.19,66.19,66.17,66.17,6500.0,57.1283,57.1283,57.111,57.111,6500.0
2011-04-29 11:05:00,66.17,66.21,66.17,66.21,2300.0,57.111,57.1455,57.111,57.1455,2300.0
2011-04-29 11:10:00,66.19,66.21,66.18,66.2,1500.0,57.1283,57.1455,57.1196,57.1369,1500.0
2011-04-29 11:15:00,66.18,66.18,66.16,66.16,1300.0,57.1196,57.1196,57.1024,57.1024,1300.0
2011-04-29 11:20:00,66.16,66.17,66.16,66.16,1400.0,57.1024,57.111,57.1024,57.1024,1400.0
2011-04-29 11:25:00,66.18,66.18,66.18,66.18,2600.0,57.1196,57.1196,57.1196,57.1196,2600.0
2011-04-29 11:30:00,66.17,66.18,66.17,66.18,1700.0,57.111,57.1196,57.111,57.1196,1700.0
2011-04-29 11:35:00,66.18,66.2,66.17,66.2,1700.0,57.1196,57.1369,57.111,57.1369,1700.0
2011-04-29 11:40:00,66.21,66.25,66.21,66.25,700.0,57.1455,57.18,57.1455,57.18,700.0
2011-04-29 11:45:00,66.25,66.28,66.23,66.28,1700.0,57.18,57.2059,57.1628,57.2059,1700.0
2011-04-29 11:50:00,66.26,66.28,66.26,66.28,9100.0,57.1887,57.2059,57.1887,57.2059,9100.0
2011-04-29 11:55:00,66.28,66.28,66.25,66.25,3100.0,57.2059,57.2059,57.18,57.18,3100.0
2011-04-29 12:00:00,66.25,66.27,66.25,66.26,1600.0,57.18,57.1973,57.18,57.1887,1600.0
2011-04-29 12:05:00,66.27,66.27,66.26,66.27,3200.0,57.1973,57.1973,57.1887,57.1973,3200.0
2011-04-29 12:10:00,66.27,66.29,66.27,66.28,3300.0,57.1973,57.2146,57.1973,57.2059,3300.0
2011-04-29 12:15:00,66.27,66.31,66.27,66.3,4300.0,57.1973,57.2318,57.1973,57.2232,4300.0
2011-04-29 12:20:00,66.29,66.3,66.28,66.3,1000.0,57.2146,57.2232,57.2059,57.2232,1000.0
2011-04-29 12:25:00,66.3,66.31,66.28,66.31,3100.0,57.2232,57.2318,57.2059,57.2318,3100.0
2011-04-29 12:30:00,66.32,66.33,66.3,66.32,6500.0,57.2405,57.2491,57.2232,57.2405,6500.0
2011-04-29 12:35:00,66.32,66.33,66.31,66.33,3600.0,57.2405,57.2491,57.2318,57.2491,3600.0
2011-04-29 12:40:00,66.32,66.33,66.3,66.32,4900.0,57.2405,57.2491,57.2232,57.2405,4900.0
2011-04-29 12:45:00,66.32,66.33,66.3,66.3,4500.0,57.2405,57.2491,57.2232,57.2232,4500.0
2011-04-29 12:50:00,66.3,66.3,66.29,66.3,1700.0,57.2232,57.2232,57.2146,57.2232,1700.0
2011-04-29 12:55:00,66.3,66.31,66.3,66.31,700.0,57.2232,57.2318,57.2232,57.2318,700.0
2011-04-29 13:00:00,66.31,66.34,66.31,66.34,300.0,57.2318,57.2577,57.2318,57.2577,300.0
2011-04-29 13:05:00,66.34,66.34,66.33,66.33,1300.0,57.2577,57.2577,57.2491,57.2491,1300.0
2011-04-29 13:10:00,66.34,66.34,66.34,66.34,2500.0,57.2577,57.2577,57.2577,57.2577,2500.0
2011-04-29 13:15:00,66.35,66.35,66.32,66.33,3200.0,57.2663,57.2663,57.2405,57.2491,3200.0
2011-04-29 13:20:00,66.33,66.33,66.32,66.33,3300.0,57.2491,57.2491,57.2405,57.2491,3300.0
2011-04-29 13:25:00,66.33,66.33,66.32,66.33,4400.0,57.2491,57.2491,57.2405,57.2491,4400.0
2011-04-29 13:30:00,66.33,66.34,66.32,66.33,11800.0,57.2491,57.2577,57.2405,57.2491,11800.0
2011-04-29 13:35:00,66.35,66.35,66.34,66.35,300.0,57.2663,57.2663,57.2577,57.2663,300.0
2011-04-29 13:40:00,66.35,66.36,66.35,66.36,1500.0,57.2663,57.275,57.2663,57.275,1500.0
2011-04-29 13:45:00,66.35,66.35,66.35,66.35,500.0,57.2663,57.2663,57.2663,57.2663,500.0
2011-04-29 13:50:00,66.34,66.34,66.32,66.33,1600.0,57.2577,57.2577,57.2405,57.2491,1600.0
2011-04-29 13:55:00,66.32,66.32,66.28,66.28,4700.0,57.2405,57.2405,57.2059,57.2059,4700.0
2011-04-29 14:00:00,66.29,66.29,66.27,66.29,800.0,57.2146,57.2146,57.1973,57.2146,800.0
2011-04-29 14:05:00,66.3,66.31,66.29,66.31,8100.0,57.2232,57.2318,57.2146,57.2318,8100.0
2011-04-29 14:10:00,66.32,66.32,66.3,66.31,1100.0,57.2405,57.2405,57.2232,57.2318,1100.0
2011-04-29 14:15:00,66.29,66.31,66.29,66.31,2700.0,57.2146,57.2318,57.2146,57.2318,2700.0
2011-04-29 14:20:00,66.31,66.32,66.31,66.31,1100.0,57.2318,57.2405,57.2318,57.2318,1100.0
2011-04-29 14:25:00,66.31,66.32,66.3,66.3,1400.0,57.2318,57.2405,57.2232,57.2232,1400.0
2011-04-29 14:30:00,66.31,66.33,66.31,66.33,2100.0,57.2318,57.2491,57.2318,57.2491,2100.0
2011-04-29 14:35:00,66.32,66.39,66.32,66.39,7500.0,57.2405,57.3009,57.2405,57.3009,7500.0
2011-04-29 14:40:00,66.39,66.39,66.32,66.32,5200.0,57.3009,57.3009,57.2405,57.2405,5200.0
2011-04-29 14:45:00,66.34,66.34,66.32,66.34,3900.0,57.2577,57.2577,57.2405,57.2577,3900.0
2011-04-29 14:50:00,66.32,66.33,66.3,66.33,3400.0,57.2405,57.2491,57.2232,57.2491,3400.0
2011-04-29 14:55:00,66.33,66.33,66.29,66.29,3300.0,57.2491,57.2491,57.2146,57.2146,3300.0
2011-04-29 15:00:00,66.29,66.29,66.24,66.26,21600.0,57.2146,57.2146,57.1714,57.1887,21600.0
2011-04-29 15:05:00,66.25,66.29,66.25,66.28,4900.0,57.18,57.2146,57.18,57.2059,4900.0
2011-04-29 15:10:00,66.28,66.28,66.27,66.28,4300.0,57.2059,57.2059,57.1973,57.2059,4300.0
2011-04-29 15:15:00,66.28,66.28,66.21,66.21,6000.0,57.2059,57.2059,57.1455,57.1455,6000.0
2011-04-29 15:20:00,66.22,66.24,66.22,66.23,6500.0,57.1541,57.1714,57.1541,57.1628,6500.0
2011-04-29 15:25:00,66.23,66.23,66.22,66.23,4000.0,57.1628,57.1628,57.1541,57.1628,4000.0
2011-04-29 15:30:00,66.24,66.26,66.23,66.26,4300.0,57.1714,57.1887,57.1628,57.1887,4300.0
2011-04-29 15:35:00,66.25,66.29,66.25,66.28,7300.0,57.18,57.2146,57.18,57.2059,7300.0
2011-04-29 15:40:00,66.27,66.28,66.24,66.25,7400.0,57.1973,57.2059,57.1714,57.18,7400.0
2011-04-29 15:45:00,66.26,66.3,66.26,66.29,17300.0,57.1887,57.2232,57.1887,57.2146,17300.0
2011-04-29 15:50:00,66.3,66.3,66.24,66.26,13300.0,57.2232,57.2232,57.1714,57.1887,13300.0
2011-04-29 15:55:00,66.26,66.29,66.25,66.26,12600.0,57.1887,57.2146,57.18,57.1887,12600.0
2011-05-02 09:30:00,66.62,66.62,66.52,66.53,30100.0,57.4994,57.4994,57.4131,57.4217,30100.0
2011-05-02 09:35:00,66.52,66.52,66.46,66.47,10400.0,57.4131,57.4131,57.3613,57.3699,10400.0
2011-05-02 09:40:00,66.43,66.43,66.39,66.39,12100.0,57.3354,57.3354,57.3009,57.3009,12100.0
2011-05-02 09:45:00,66.36,66.4,66.35,66.39,4700.0,57.275,57.3095,57.2663,57.3009,4700.0
2011-05-02 09:50:00,66.39,66.44,66.39,66.43,3100.0,57.3009,57.344,57.3009,57.3354,3100.0
2011-05-02 09:55:00,66.45,66.48,66.45,66.45,2800.0,57.3527,57.3785,57.3527,57.3527,2800.0
2011-05-02 10:00:00,66.47,66.53,66.47,66.52,4900.0,57.3699,57.4217,57.3699,57.4131,4900.0
2011-05-02 10:05:00,66.49,66.49,66.44,66.44,3100.0,57.3872,57.3872,57.344,57.344,3100.0
2011-05-02 10:10:00,66.45,66.53,66.44,66.52,1800.0,57.3527,57.4217,57.344,57.4131,1800.0
2011-05-02 10:15:00,66.54,66.55,66.52,66.55,1200.0,57.4303,57.439,57.4131,57.439,1200.0
2011-05-02 10:20:00,66.55,66.58,66.55,66.58,600.0,57.439,57.4649,57.439,57.4649,600.0
2011-05-02 10:25:00,66.59,66.61,66.59,66.61,300.0,57.4735,57.4908,57.4735,57.4908,300.0
2011-05-02 10:30:00,66.62,66.65,66.61,66.65,1700.0,57.4994,57.5253,57.4908,57.5253,1700.0
2011-05-02 10:35:00,66.64,66.65,66.63,66.63,3600.0,57.5166,57.5253,57.508,57.508,3600.0
2011-05-02 10:40:00,66.61,66.61,66.59,66.59,200.0,57.4908,57.4908,57.4735,57.4735,200.0
2011-05-02 10:45:00,66.61,66.64,66.61,66.62,3400.0,57.4908,57.5166,57.4908,57.4994,3400.0
2011-05-02 10:50:00,66.62,66.62,66.57,66.57,1000.0,57.4994,57.4994,57.4562,57.4562,1000.0
2011-05-02 10:55:00,66.57,66.58,66.56,66.56,2800.0,57.4562,57.4649,57.4476,57.4476,2800.0
2011-05-02 11:00:00,66.56,66.56,66.56,66.56,100.0,57.4476,57.4476,57.4476,57.4476,100.0
2011-05-02 11:05:00,66.57,66.61,66.57,66.61,800.0,57.4562,57.4908,57.4562,57.4908,800.0
2011-05-02 11:10:00,66.61,66.62,66.59,66.61,1300.0,57.4908,57.4994,57.4735,57.4908,1300.0
2011-05-02 11:15:00,66.59,66.59,66.57,66.57,1400.0,57.4735,57.4735,57.4562,57.4562,1400.0
2011-05-02 11:20:00,66.56,66.57,66.45,66.45,6800.0,57.4476,57.4562,57.3527,57.3527,6800.0
2011-05-02 11:25:00,66.45,66.47,66.44,66.45,1600.0,57.3527,57.3699,57.344,57.3527,1600.0
2011-05-02 11:30:00,66.43,66.43,66.38,66.41,2000.0,57.3354,57.3354,57.2922,57.3181,2000.0
2011-05-02 11:35:00,66.43,66.43,66.41,66.42,1200.0,57.3354,57.3354,57.3181,57.3268,1200.0
2011-05-02 11:40:00,66.41,66.41,66.37,66.37,11100.0,57.3181,57.3181,57.2836,57.2836,11100.0
2011-05-02 11:45:00,66.41,66.43,66.34,66.34,12400.0,57.3181,57.3354,57.2577,57.2577,12400.0
2011-05-02 11:50:00,66.34,66.38,66.34,66.38,1700.0,57.2577,57.2922,57.2577,57.2922,1700.0
2011-05-02 11:55:00,66.37,66.38,66.36,66.36,700.0,57.2836,57.2922,57.275,57.275,700.0
2011-05-02 12:00:00,66.36,66.36,66.34,66.36,1100.0,57.275,57.275,57.2577,57.275,1100.0
2011-05-02 12:05:00,66.34,66.35,66.31,66.35,4800.0,57.2577,57.2663,57.2318,57.2663,4800.0
2011-05-02 12:10:00,66.35,66.38,66.35,66.38,2400.0,57.2663,57.2922,57.2663,57.2922,2400.0
2011-05-02 12:15:00,66.39,66.39,66.3,66.31,6000.0,57.3009,57.3009,57.2232,57.2318,6000.0
2011-05-02 12:20:00,66.31,66.31,66.24,66.24,8300.0,57.2318,57.2318,57.1714,57.1714,8300.0
2011-05-02 12:25:00,66.23,66.23,66.15,66.15,2000.0,57.1628,57.1628,57.0937,57.0937,2000.0
2011-05-02 12:30:00,66.14,66.17,66.1,66.17,8200.0,57.0851,57.111,57.0506,57.111,8200.0
2011-05-02 12:35:00,66.18,66.19,66.16,66.17,1600.0,57.1196,57.1283,57.1024,57.111,1600.0
2011-05-02 12:40:00,66.17,66.19,66.17,66.19,1300.0,57.111,57.1283,57.111,57.1283,1300.0
2011-05-02 12:45:00,66.17,66.18,66.16,66.18,1900.0,57.111,57.1196,57.1024,57.1196,1900.0
2011-05-02 12:50:00,66.18,66.21,66.17,66.19,1300.0,57.1196,57.1455,57.111,57.1283,1300.0
2011-05-02 12:55:00,66.21,66.23,66.18,66.19,3200.0,57.1455,57.1628,57.1196,57.1283,3200.0
2011-05-02 13:00:00,66.18,66.2,66.18,66.2,2400.0,57.1196,57.1369,57.1196,57.1369,2400.0
2011-05-02 13:05:00,66.21,66.21,66.19,66.21,4900.0,57.1455,57.1455,57.1283,57.1455,4900.0
2011-05-02 13:10:00,66.22,66.23,66.22,66.23,700.0,57.1541,57.1628,57.1541,57.1628,700.0
2011-05-02 13:15:00,66.24,66.27,66.24,66.27,9800.0,57.1714,57.1973,57.1714,57.1973,9800.0
2011-05-02 13:20:00,66.26,66.27,66.24,66.27,1400.0,57.1887,57.1973,57.1714,57.1973,1400.0
2011-05-02 13:25:00,66.27,66.3,66.26,66.3,2600.0,57.1973,57.2232,57.1887,57.2232,2600.0
2011-05-02 13:30:00,66.31,66.32,66.3,66.31,2000.0,57.2318,57.2405,57.2232,57.2318,2000.0
2011-05-02 13:35:00,66.31,66.32,66.3,66.31,8200.0,57.2318,57.2405,57.2232,57.2318,8200.0
2011-05-02 13:40:00,66.3,66.3,66.3,66.3,200.0,57.2232,57.2232,57.2232,57.2232,200.0
2011-05-02 13:45:00,66.31,66.32,66.3,66.32,1500.0,57.2318,57.2405,57.2232,57.2405,1500.0
2011-05-02 13:50:00,66.3,66.3,66.28,66.28,500.0,57.2232,57.2232,57.2059,57.2059,500.0
2011-05-02 13:55:00,66.28,66.3,66.28,66.29,2000.0,57.2059,57.2232,57.2059,57.2146,2000.0
2011-05-02 14:00:00,66.3,66.32,66.3,66.32,700.0,57.2232,57.2405,57.2232,57.2405,700.0
2011-05-02 14:05:00,66.33,66.35,66.33,66.35,11100.0,57.2491,57.2663,57.2491,57.2663,11100.0
2011-05-02 14:10:00,66.36,66.38,66.36,66.37,2700.0,57.275,57.2922,57.275,57.2836,2700.0
2011-05-02 14:15:00,66.37,66.39,66.36,66.39,4000.0,57.2836,57.3009,57.275,57.3009,4000.0
2011-05-02 14:20:00,66.37,66.37,66.36,66.36,38100.0,57.2836,57.2836,57.275,57.275,38100.0
2011-05-02 14:25:00,66.32,66.32,66.27,66.3,9700.0,57.2405,57.2405,57.1973,57.2232,9700.0
2011-05-02 14:30:00,66.3,66.32,66.3,66.31,2100.0,57.2232,57.2405,57.2232,57.2318,2100.0
2011-05-02 14:35:00,66.31,66.32,66.31,66.32,4000.0,57.2318,57.2405,57.2318,57.2405,4000.0
2011-05-02 14:40:00,66.33,66.33,66.3,66.31,7600.0,57.2491,57.2491,57.2232,57.2318,7600.0
2011-05-02 14:45:00,66.31,66.32,66.28,66.29,8900.0,57.2318,57.2405,57.2059,57.2146,8900.0
2011-05-02 14:50:00,66.27,66.29,66.25,66.25,17100.0,57.1973,57.2146,57.18,57.18,17100.0
2011-05-02 14:55:00,66.25,66.26,66.19,66.19,8500.0,57.18,57.1887,57.1283,57.1283,8500.0
2011-05-02 15:00:00,66.21,66.23,66.2,66.22,12800.0,57.1455,57.1628,57.1369,57.1541,12800.0
2011-05-02 15:05:00,66.24,66.26,66.23,66.26,2000.0,57.1714,57.1887,57.1628,57.1887,2000.0
2011-05-02 15:10:00,66.27,66.27,66.22,66.22,6000.0,57.1973,57.1973,57.1541,57.1541,6000.0
2011-05-02 15:15:00,66.23,66.25,66.19,66.19,24300.0,57.1628,57.18,57.1283,57.1283,24300.0
2011-05-02 15:20:00,66.19,66.22,66.19,66.22,14700.0,57.1283,57.1541,57.1283,57.1541,14700.0
2011-05-02 15:25:00,66.22,66.22,66.14,66.14,5200.0,57.1541,57.1541,57.0851,57.0851,5200.0
2011-05-02 15:30:00,66.16,66.16,66.12,66.12,9200.0,57.1024,57.1024,57.0678,57.0678,9200.0
2011-05-02 15:35:00,66.13,66.13,66.07,66.08,6900.0,57.0765,57.0765,57.0247,57.0333,6900.0
2011-05-02 15:40:00,66.09,66.09,66.02,66.04,9000.0,57.0419,57.0419,56.9815,56.9988,9000.0
2011-05-02 15:45:00,66.04,66.15,66.04,66.14,8400.0,56.9988,57.0937,56.9988,57.0851,8400.0
2011-05-02 15:50:00,66.14,66.17,66.13,66.15,9900.0,57.0851,57.111,57.0765,57.0937,9900.0
2011-05-02 15:55:00,66.15,66.16,66.12,66.14,14700.0,57.0937,57.1024,57.0678,57.0851,14700.0
2011-05-03 09:30:00,66.07,66.1,66.0,66.1,7800.0,57.0247,57.0506,56.9643,57.0506,7800.0
2011-05-03 09:35:00,66.06,66.06,66.04,66.05,3700.0,57.016,57.016,56.9988,57.0074,3700.0
2011-05-03 09:40:00,66.06,66.06,65.94,65.94,2300.0,57.016,57.016,56.9125,56.9125,2300.0
2011-05-03 09:45:00,65.91,65.96,65.87,65.96,13600.0,56.8866,56.9297,56.8521,56.9297,13600.0
2011-05-03 09:50:00,65.94,66.04,65.94,66.02,2200.0,56.9125,56.9988,56.9125,56.9815,2200.0
2011-05-03 09:55:00,66.03,66.08,66.03,66.07,1900.0,56.9902,57.0333,56.9902,57.0247,1900.0
2011-05-03 10:00:00,66.06,66.1,66.05,66.05,3100.0,57.016,57.0506,57.0074,57.0074,3100.0
2011-05-03 10:05:00,66.05,66.08,66.02,66.02,1800.0,57.0074,57.0333,56.9815,56.9815,1800.0
2011-05-03 10:10:00,65.99,66.0,65.95,65.96,1600.0,56.9556,56.9643,56.9211,56.9297,1600.0
2011-05-03 10:15:00,65.97,66.03,65.97,65.98,6000.0,56.9384,56.9902,56.9384,56.947,6000.0
2011-05-03 10:20:00,65.98,66.0,65.91,65.91,1700.0,56.947,56.9643,56.8866,56.8866,1700.0
2011-05-03 10:25:00,65.89,65.97,65.88,65.95,5000.0,56.8693,56.9384,56.8607,56.9211,5000.0
2011-05-03 10:30:00,65.94,65.94,65.89,65.9,2400.0,56.9125,56.9125,56.8693,56.878,2400.0
2011-05-03 10:35:00,65.87,65.87,65.81,65.82,2500.0,56.8521,56.8521,56.8003,56.8089,2500.0
2011-05-03 10:40:00,65.75,65.79,65.75,65.75,2000.0,56.7485,56.783,56.7485,56.7485,2000.0
2011-05-03 10:45:00,65.74,65.83,65.74,65.83,3600.0,56.7399,56.8175,56.7399,56.8175,3600.0
2011-05-03 10:50:00,65.77,65.81,65.77,65.81,1300.0,56.7658,56.8003,56.7658,56.8003,1300.0
2011-05-03 10:55:00,65.76,65.78,65.76,65.78,1600.0,56.7571,56.7744,56.7571,56.7744,1600.0
2011-05-03 11:00:00,65.8,65.82,65.8,65.82,4700.0,56.7916,56.8089,56.7916,56.8089,4700.0
2011-05-03 11:05:00,65.84,65.85,65.78,65.79,4800.0,56.8262,56.8348,56.7744,56.783,4800.0
2011-05-03 11:10:00,65.79,65.83,65.78,65.83,3200.0,56.783,56.8175,56.7744,56.8175,3200.0
2011-05-03 11:15:00,65.85,65.89,65.85,65.86,1600.0,56.8348,56.8693,56.8348,56.8434,1600.0
2011-05-03 11:20:00,65.88,65.93,65.88,65.93,800.0,56.8607,56.9038,56.8607,56.9038,800.0
2011-05-03 11:25:00,65.9,65.9,65.87,65.89,1000.0,56.878,56.878,56.8521,56.8693,1000.0
2011-05-03 11:30:00,65.9,65.91,65.88,65.9,1300.0,56.878,56.8866,56.8607,56.878,1300.0
2011-05-03 11:35:00,65.92,65.96,65.92,65.96,2200.0,56.8952,56.9297,56.8952,56.9297,2200.0
2011-05-03 11:40:00,65.93,66.0,65.92,65.99,4300.0,56.9038,56.9643,56.8952,56.9556,4300.0
2011-05-03 11:45:00,65.99,66.0,65.93,65.94,2700.0,56.9556,56.9643,56.9038,56.9125,2700.0
2011-05-03 11:50:00,65.95,65.96,65.93,65.94,3800.0,56.9211,56.9297,56.9038,56.9125,3800.0
2011-05-03 11:55:00,65.96,65.96,65.93,65.94,4500.0,56.9297,56.9297,56.9038,56.9125,4500.0
2011-05-03 12:00:00,65.95,65.99,65.94,65.95,5100.0,56.9211,56.9556,56.9125,56.9211,5100.0
2011-05-03 12:05:00,65.95,65.96,65.92,65.93,3200.0,56.9211,56.9297,56.8952,56.9038,3200.0
2011-05-03 12:10:00,65.94,65.96,65.92,65.92,6000.0,56.9125,56.9297,56.8952,56.8952,6000.0
2011-05-03 12:15:00,65.93,65.94,65.92,65.94,4200.0,56.9038,56.9125,56.8952,56.9125,4200.0
2011-05-03 12:20:00,65.94,65.94,65.93,65.93,200.0,56.9125,56.9125,56.9038,56.9038,200.0
2011-05-03 12:25:00,65.9,65.9,65.88,65.88,2600.0,56.878,56.878,56.8607,56.8607,2600.0
2011-05-03 12:30:00,65.88,65.89,65.88,65.89,200.0,56.8607,56.8693,56.8607,56.8693,200.0
2011-05-03 12:35:00,65.86,65.88,65.83,65.83,2000.0,56.8434,56.8607,56.8175,56.8175,2000.0
2011-05-03 12:40:00,65.81,65.82,65.79,65.81,1300.0,56.8003,56.8089,56.783,56.8003,1300.0
2011-05-03 12:45:00,65.83,65.84,65.83,65.84,500.0,56.8175,56.8262,56.8175,56.8262,500.0
2011-05-03 12:50:00,65.83,65.83,65.77,65.79,3700.0,56.8175,56.8175,56.7658,56.783,3700.0
2011-05-03 12:55:00,65.78,65.78,65.75,65.76,7700.0,56.7744,56.7744,56.7485,56.7571,7700.0
2011-05-03 13:00:00,65.75,65.76,65.74,65.75,1200.0,56.7485,56.7571,56.7399,56.7485,1200.0
2011-05-03 13:05:00,65.74,65.76,65.72,65.76,3300.0,56.7399,56.7571,56.7226,56.7571,3300.0
2011-05-03 13:10:00,65.75,65.79,65.75,65.79,900.0,56.7485,56.783,56.7485,56.783,900.0
2011-05-03 13:15:00,65.79,65.81,65.79,65.81,1900.0,56.783,56.8003,56.783,56.8003,1900.0
2011-05-03 13:20:00,65.81,65.81,65.81,65.81,0.0,56.8003,56.8003,56.8003,56.8003,0.0
2011-05-03 13:25:00,65.72,65.72,65.68,65.69,7000.0,56.7226,56.7226,56.6881,56.6967,7000.0
2011-05-03 13:30:00,65.63,65.66,65.62,65.66,2500.0,56.6449,56.6708,56.6363,56.6708,2500.0
2011-05-03 13:35:00,65.7,65.7,65.68,65.68,400.0,56.7053,56.7053,56.6881,56.6881,400.0
2011-05-03 13:40:00,65.67,65.72,65.6,65.62,173500.0,56.6794,56.7226,56.619,56.6363,173500.0
2011-05-03 13:45:00,65.6,65.61,65.56,65.61,4100.0,56.619,56.6277,56.5845,56.6277,4100.0
2011-05-03 13:50:00,65.62,65.62,65.6,65.62,900.0,56.6363,56.6363,56.619,56.6363,900.0
2011-05-03 13:55:00,65.66,65.66,65.6,65.6,2300.0,56.6708,56.6708,56.619,56.619,2300.0
2011-05-03 14:00:00,65.64,65.64,65.63,65.63,600.0,56.6535,56.6535,56.6449,56.6449,600.0
2011-05-03 14:05:00,65.62,65.62,65.56,65.56,13700.0,56.6363,56.6363,56.5845,56.5845,13700.0
2011-05-03 14:10:00,65.54,65.54,65.48,65.51,13300.0,56.5672,56.5672,56.5155,56.5413,13300.0
2011-05-03 14:15:00,65.56,65.57,65.55,65.55,800.0,56.5845,56.5931,56.5759,56.5759,800.0
2011-05-03 14:20:00,65.53,65.54,65.49,65.5,3300.0,56.5586,56.5672,56.5241,56.5327,3300.0
2011-05-03 14:25:00,65.51,65.6,65.51,65.6,2500.0,56.5413,56.619,56.5413,56.619,2500.0
2011-05-03 14:30:00,65.61,65.61,65.57,65.57,3400.0,56.6277,56.6277,56.5931,56.5931,3400.0
2011-05-03 14:35:00,65.57,65.57,65.55,65.55,1700.0,56.5931,56.5931,56.5759,56.5759,1700.0
2011-05-03 14:40:00,65.51,65.59,65.51,65.59,27700.0,56.5413,56.6104,56.5413,56.6104,27700.0
2011-05-03 14:45:00,65.56,65.56,65.53,65.54,5000.0,56.5845,56.5845,56.5586,56.5672,5000.0
2011-05-03 14:50:00,65.56,65.56,65.47,65.47,9200.0,56.5845,56.5845,56.5068,56.5068,9200.0
2011-05-03 14:55:00,65.46,65.51,65.46,65.51,4900.0,56.4982,56.5413,56.4982,56.5413,4900.0
2011-05-03 15:00:00,65.51,65.57,65.51,65.57,4000.0,56.5413,56.5931,56.5413,56.5931,4000.0
2011-05-03 15:05:00,65.59,65.59,65.56,65.57,5300.0,56.6104,56.6104,56.5845,56.5931,5300.0
2011-05-03 15:10:00,65.56,65.62,65.56,65.62,5300.0,56.5845,56.6363,56.5845,56.6363,5300.0
2011-05-03 15:15:00,65.62,65.66,65.61,65.61,3000.0,56.6363,56.6708,56.6277,56.6277,3000.0
2011-05-03 15:20:00,65.61,65.69,65.61,65.69,6100.0,56.6277,56.6967,56.6277,56.6967,6100.0
2011-05-03 15:25:00,65.69,65.69,65.67,65.68,11600.0,56.6967,56.6967,56.6794,56.6881,11600.0
2011-05-03 15:30:00,65.68,65.73,65.67,65.69,9200.0,56.6881,56.7312,56.6794,56.6967,9200.0
2011-05-03 15:35:00,65.69,65.69,65.63,65.66,8100.0,56.6967,56.6967,56.6449,56.6708,8100.0
2011-05-03 15:40:00,65.67,65.7,65.66,65.69,9000.0,56.6794,56.7053,56.6708,56.6967,9000.0
2011-05-03 15:45:00,65.71,65.74,65.71,65.71,7500.0,56.714,56.7399,56.714,56.714,7500.0
2011-05-03 15:50:00,65.71,65.8,65.71,65.78,16000.0,56.714,56.7916,56.714,56.7744,16000.0
2011-05-03 15:55:00,65.78,65.81,65.76,65.78,10600.0,56.7744,56.8003,56.7571,56.7744,10600.0
2011-05-04 09:30:00,65.81,65.81,65.7,65.74,13600.0,56.8003,56.8003,56.7053,56.7399,13600.0
2011-05-04 09:35:00,65.74,65.77,65.7,65.77,4800.0,56.7399,56.7658,56.7053,56.7658,4800.0
2011-05-04 09:40:00,65.75,65.75,65.62,65.65,2000.0,56.7485,56.7485,56.6363,56.6622,2000.0
2011-05-04 09:45:00,65.66,65.76,65.66,65.76,6600.0,56.6708,56.7571,56.6708,56.7571,6600.0
2011-05-04 09:50:00,65.75,65.75,65.69,65.7,1000.0,56.7485,56.7485,56.6967,56.7053,1000.0
2011-05-04 09:55:00,65.71,65.75,65.51,65.54,3800.0,56.714,56.7485,56.5413,56.5672,3800.0
2011-05-04 10:00:00,65.54,65.54,65.4,65.46,8300.0,56.5672,56.5672,56.4464,56.4982,8300.0
2011-05-04 10:05:00,65.48,65.48,65.32,65.32,52400.0,56.5155,56.5155,56.3774,56.3774,52400.0
2011-05-04 10:10:00,65.3,65.43,65.29,65.42,20900.0,56.3601,56.4723,56.3515,56.4637,20900.0
2011-05-04 10:15:00,65.38,65.46,65.38,65.46,1300.0,56.4291,56.4982,56.4291,56.4982,1300.0
2011-05-04 10:20:00,65.46,65.46,65.42,65.42,4900.0,56.4982,56.4982,56.4637,56.4637,4900.0
2011-05-04 10:25:00,65.4,65.46,65.4,65.41,3500.0,56.4464,56.4982,56.4464,56.455,3500.0
2011-05-04 10:30:00,65.38,65.45,65.38,65.41,6300.0,56.4291,56.4896,56.4291,56.455,6300.0
2011-05-04 10:35:00,65.38,65.4,65.32,65.37,11200.0,56.4291,56.4464,56.3774,56.4205,11200.0
2011-05-04 10:40:00,65.38,65.4,65.29,65.29,8600.0,56.4291,56.4464,56.3515,56.3515,8600.0
2011-05-04 10:45:00,65.29,65.31,65.22,65.24,2700.0,56.3515,56.3687,56.291,56.3083,2700.0
2011-05-04 10:50:00,65.25,65.31,65.25,65.29,1900.0,56.3169,56.3687,56.3169,56.3515,1900.0
2011-05-04 10:55:00,65.29,65.35,65.29,65.35,3000.0,56.3515,56.4033,56.3515,56.4033,3000.0
2011-05-04 11:00:00,65.33,65.36,65.3,65.32,2700.0,56.386,56.4119,56.3601,56.3774,2700.0
2011-05-04 11:05:00,65.31,65.31,65.27,65.29,18900.0,56.3687,56.3687,56.3342,56.3515,18900.0
2011-05-04 11:10:00,65.29,65.33,65.27,65.27,2200.0,56.3515,56.386,56.3342,56.3342,2200.0
2011-05-04 11:15:00,65.27,65.27,65.07,65.12,8500.0,56.3342,56.3342,56.1616,56.2047,8500.0
2011-05-04 11:20:00,65.12,65.15,65.1,65.13,3900.0,56.2047,56.2306,56.1875,56.2134,3900.0
2011-05-04 11:25:00,65.12,65.16,65.11,65.16,1100.0,56.2047,56.2393,56.1961,56.2393,1100.0
2011-05-04 11:30:00,65.15,65.18,65.12,65.18,3400.0,56.2306,56.2565,56.2047,56.2565,3400.0
2011-05-04 11:35:00,65.18,65.19,65.11,65.16,2100.0,56.2565,56.2652,56.1961,56.2393,2100.0
2011-05-04 11:40:00,65.15,65.18,65.1,65.18,1600.0,56.2306,56.2565,56.1875,56.2565,1600.0
2011-05-04 11:45:00,65.15,65.18,65.15,65.17,500.0,56.2306,56.2565,56.2306,56.2479,500.0
2011-05-04 11:50:00,65.16,65.17,65.12,65.12,900.0,56.2393,56.2479,56.2047,56.2047,900.0
2011-05-04 11:55:00,65.1,65.2,65.1,65.2,1400.0,56.1875,56.2738,56.1875,56.2738,1400.0
2011-05-04 12:00:00,65.18,65.24,65.18,65.2,2700.0,56.2565,56.3083,56.2565,56.2738,2700.0
2011-05-04 12:05:00,65.21,65.21,65.19,65.2,500.0,56.2824,56.2824,56.2652,56.2738,500.0
2011-05-04 12:10:00,65.2,65.21,65.2,65.2,900.0,56.2738,56.2824,56.2738,56.2738,900.0
2011-05-04 12:15:00,65.2,65.2,65.18,65.18,700.0,56.2738,56.2738,56.2565,56.2565,700.0
2011-05-04 12:20:00,65.12,65.12,65.08,65.1,4200.0,56.2047,56.2047,56.1702,56.1875,4200.0
2011-05-04 12:25:00,65.08,65.09,65.06,65.07,800.0,56.1702,56.1788,56.153,56.1616,800.0
2011-05-04 12:30:00,65.09,65.11,65.09,65.11,1800.0,56.1788,56.1961,56.1788,56.1961,1800.0
2011-05-04 12:35:00,65.13,65.14,65.1,65.1,1000.0,56.2134,56.222,56.1875,56.1875,1000.0
2011-05-04 12:40:00,65.12,65.12,65.06,65.06,1300.0,56.2047,56.2047,56.153,56.153,1300.0
2011-05-04 12:45:00,65.06,65.11,65.06,65.11,700.0,56.153,56.1961,56.153,56.1961,700.0
2011-05-04 12:50:00,65.06,65.08,65.04,65.07,7100.0,56.153,56.1702,56.1357,56.1616,7100.0
2011-05-04 12:55:00,65.09,65.12,65.09,65.12,1000.0,56.1788,56.2047,56.1788,56.2047,1000.0
2011-05-04 13:00:00,65.11,65.2,65.11,65.2,1400.0,56.1961,56.2738,56.1961,56.2738,1400.0
2011-05-04 13:05:00,65.21,65.22,65.2,65.22,1000.0,56.2824,56.291,56.2738,56.291,1000.0
2011-05-04 13:10:00,65.21,65.21,65.19,65.19,600.0,56.2824,56.2824,56.2652,56.2652,600.0
2011-05-04 13:15:00,65.2,65.22,65.19,65.22,2800.0,56.2738,56.291,56.2652,56.291,2800.0
2011-05-04 13:20:00,65.23,65.25,65.2,65.25,4600.0,56.2997,56.3169,56.2738,56.3169,4600.0
2011-05-04 13:25:00,65.26,65.26,65.22,65.23,900.0,56.3256,56.3256,56.291,56.2997,900.0
2011-05-04 13:30:00,65.26,65.27,65.25,65.25,500.0,56.3256,56.3342,56.3169,56.3169,500.0
2011-05-04 13:35:00,65.27,65.33,65.27,65.32,2300.0,56.3342,56.386,56.3342,56.3774,2300.0
2011-05-04 13:40:00,65.33,65.34,65.32,65.32,4100.0,56.386,56.3946,56.3774,56.3774,4100.0
2011-05-04 13:45:00,65.31,65.32,65.31,65.32,5200.0,56.3687,56.3774,56.3687,56.3774,5200.0
2011-05-04 13:50:00,65.3,65.34,65.28,65.34,34300.0,56.3601,56.3946,56.3428,56.3946,34300.0
2011-05-04 13:55:00,65.35,65.39,65.34,65.38,2300.0,56.4033,56.4378,56.3946,56.4291,2300.0
2011-05-04 14:00:00,65.38,65.38,65.3,65.32,3800.0,56.4291,56.4291,56.3601,56.3774,3800.0
2011-05-04 14:05:00,65.31,65.31,65.3,65.3,7000.0,56.3687,56.3687,56.3601,56.3601,7000.0
2011-05-04 14:10:00,65.3,65.34,65.27,65.34,14300.0,56.3601,56.3946,56.3342,56.3946,14300.0
2011-05-04 14:15:00,65.35,65.44,65.34,65.44,7400.0,56.4033,56.4809,56.3946,56.4809,7400.0
2011-05-04 14:20:00,65.48,65.51,65.48,65.49,5300.0,56.5155,56.5413,56.5155,56.5241,5300.0
2011-05-04 14:25:00,65.49,65.53,65.49,65.51,4200.0,56.5241,56.5586,56.5241,56.5413,4200.0
2011-05-04 14:30:00,65.52,65.54,65.47,65.47,1900.0,56.55,56.5672,56.5068,56.5068,1900.0
2011-05-04 14:35:00,65.47,65.51,65.46,65.51,10000.0,56.5068,56.5413,56.4982,56.5413,10000.0
2011-05-04 14:40:00,65.57,65.59,65.56,65.56,900.0,56.5931,56.6104,56.5845,56.5845,900.0
2011-05-04 14:45:00,65.55,65.55,65.5,65.52,2100.0,56.5759,56.5759,56.5327,56.55,2100.0
2011-05-04 14:50:00,65.56,65.59,65.54,65.59,7500.0,56.5845,56.6104,56.5672,56.6104,7500.0
2011-05-04 14:55:00,65.6,65.6,65.46,65.47,17800.0,56.619,56.619,56.4982,56.5068,17800.0
2011-05-04 15:00:00,65.51,65.51,65.42,65.42,4100.0,56.5413,56.5413,56.4637,56.4637,4100.0
2011-05-04 15:05:00,65.43,65.43,65.41,65.41,3800.0,56.4723,56.4723,56.455,56.455,3800.0
2011-05-04 15:10:00,65.36,65.4,65.36,65.37,4100.0,56.4119,56.4464,56.4119,56.4205,4100.0
2011-05-04 15:15:00,65.33,65.41,65.33,65.41,20900.0,56.386,56.455,56.386,56.455,20900.0
2011-05-04 15:20:00,65.43,65.44,65.4,65.44,12000.0,56.4723,56.4809,56.4464,56.4809,12000.0
2011-05-04 15:25:00,65.44,65.5,65.42,65.49,27900.0,56.4809,56.5327,56.4637,56.5241,27900.0
2011-05-04 15:30:00,65.49,65.52,65.42,65.42,7600.0,56.5241,56.55,56.4637,56.4637,7600.0
2011-05-04 15:35:00,65.41,65.48,65.39,65.45,13000.0,56.455,56.5155,56.4378,56.4896,13000.0
2011-05-04 15:40:00,65.46,65.46,65.4,65.41,6500.0,56.4982,56.4982,56.4464,56.455,6500.0
2011-05-04 15:45:00,65.42,65.46,65.38,65.38,9400.0,56.4637,56.4982,56.4291,56.4291,9400.0
2011-05-04 15:50:00,65.38,65.41,65.33,65.34,7900.0,56.4291,56.455,56.386,56.3946,7900.0
2011-05-04 15:55:00,65.34,65.38,65.34,65.37,5000.0,56.3946,56.4291,56.3946,56.4205,5000.0
2011-05-05 09:30:00,65.0,65.04,64.9,64.91,17800.0,56.1012,56.1357,56.0149,56.0235,17800.0
2011-05-05 09:35:00,64.9,64.99,64.9,64.97,1900.0,56.0149,56.0925,56.0149,56.0753,1900.0
2011-05-05 09:40:00,65.0,65.1,65.0,65.09,2000.0,56.1012,56.1875,56.1012,56.1788,2000.0
2011-05-05 09:45:00,65.09,65.17,65.08,65.17,2700.0,56.1788,56.2479,56.1702,56.2479,2700.0
2011-05-05 09:50:00,65.16,65.19,65.15,65.17,2700.0,56.2393,56.2652,56.2306,56.2479,2700.0
2011-05-05 09:55:00,65.11,65.18,65.09,65.18,2200.0,56.1961,56.2565,56.1788,56.2565,2200.0
2011-05-05 10:00:00,65.18,65.3,65.18,65.28,3700.0,56.2565,56.3601,56.2565,56.3428,3700.0
2011-05-05 10:05:00,65.29,65.34,65.29,65.31,600.0,56.3515,56.3946,56.3515,56.3687,600.0
2011-05-05 10:10:00,65.3,65.31,65.25,65.27,2800.0,56.3601,56.3687,56.3169,56.3342,2800.0
2011-05-05 10:15:00,65.17,65.18,65.11,65.18,5800.0,56.2479,56.2565,56.1961,56.2565,5800.0
2011-05-05 10:20:00,65.2,65.25,65.18,65.21,3100.0,56.2738,56.3169,56.2565,56.2824,3100.0
2011-05-05 10:25:00,65.21,65.21,65.19,65.19,1500.0,56.2824,56.2824,56.2652,56.2652,1500.0
2011-05-05 10:30:00,65.1,65.1,65.08,65.1,2100.0,56.1875,56.1875,56.1702,56.1875,2100.0
2011-05-05 10:35:00,65.22,65.26,65.22,65.24,1300.0,56.291,56.3256,56.291,56.3083,1300.0
2011-05-05 10:40:00,65.27,65.3,65.27,65.3,3200.0,56.3342,56.3601,56.3342,56.3601,3200.0
2011-05-05 10:45:00,65.27,65.29,65.25,65.29,4600.0,56.3342,56.3515,56.3169,56.3515,4600.0
2011-05-05 10:50:00,65.23,65.23,65.19,65.2,4200.0,56.2997,56.2997,56.2652,56.2738,4200.0
2011-05-05 10:55:00,65.19,65.23,65.18,65.21,4800.0,56.2652,56.2997,56.2565,56.2824,4800.0
2011-05-05 11:00:00,65.21,65.25,65.2,65.25,1200.0,56.2824,56.3169,56.2738,56.3169,1200.0
2011-05-05 11:05:00,65.22,65.22,65.05,65.1,5000.0,56.291,56.291,56.1443,56.1875,5000.0
2011-05-05 11:10:00,65.04,65.06,64.99,64.99,6400.0,56.1357,56.153,56.0925,56.0925,6400.0
2011-05-05 11:15:00,64.99,65.08,64.99,65.08,5500.0,56.0925,56.1702,56.0925,56.1702,5500.0
2011-05-05 11:20:00,65.11,65.13,65.11,65.13,1100.0,56.1961,56.2134,56.1961,56.2134,1100.0
2011-05-05 11:25:00,65.14,65.18,65.12,65.18,2300.0,56.222,56.2565,56.2047,56.2565,2300.0
2011-05-05 11:30:00,65.19,65.25,65.16,65.25,2400.0,56.2652,56.3169,56.2393,56.3169,2400.0
2011-05-05 11:35:00,65.25,65.33,65.25,65.33,3400.0,56.3169,56.386,56.3169,56.386,3400.0
2011-05-05 11:40:00,65.34,65.34,65.34,65.34,200.0,56.3946,56.3946,56.3946,56.3946,200.0
2011-05-05 11:45:00,65.39,65.48,65.39,65.45,2700.0,56.4378,56.5155,56.4378,56.4896,2700.0
2011-05-05 11:50:00,65.43,65.45,65.43,65.45,700.0,56.4723,56.4896,56.4723,56.4896,700.0
2011-05-05 11:55:00,65.45,65.47,65.44,65.47,800.0,56.4896,56.5068,56.4809,56.5068,800.0
2011-05-05 12:00:00,65.49,65.61,65.49,65.61,2000.0,56.5241,56.6277,56.5241,56.6277,2000.0
2011-05-05 12:05:00,65.61,65.61,65.58,65.6,800.0,56.6277,56.6277,56.6018,56.619,800.0
2011-05-05 12:10:00,65.58,65.58,65.52,65.53,1900.0,56.6018,56.6018,56.55,56.5586,1900.0
2011-05-05 12:15:00,65.54,65.54,65.49,65.5,3500.0,56.5672,56.5672,56.5241,56.5327,3500.0
2011-05-05 12:20:00,65.51,65.55,65.49,65.55,2600.0,56.5413,56.5759,56.5241,56.5759,2600.0
2011-05-05 12:25:00,65.55,65.58,65.55,65.55,5600.0,56.5759,56.6018,56.5759,56.5759,5600.0
2011-05-05 12:30:00,65.54,65.54,65.48,65.48,2600.0,56.5672,56.5672,56.5155,56.5155,2600.0
2011-05-05 12:35:00,65.43,65.45,65.43,65.45,7600.0,56.4723,56.4896,56.4723,56.4896,7600.0
2011-05-05 12:40:00,65.43,65.43,65.43,65.43,1000.0,56.4723,56.4723,56.4723,56.4723,1000.0
2011-05-05 12:45:00,65.42,65.45,65.42,65.45,2000.0,56.4637,56.4896,56.4637,56.4896,2000.0
2011-05-05 12:50:00,65.43,65.43,65.38,65.38,2700.0,56.4723,56.4723,56.4291,56.4291,2700.0
2011-05-05 12:55:00,65.38,65.4,65.38,65.4,900.0,56.4291,56.4464,56.4291,56.4464,900.0
2011-05-05 13:00:00,65.43,65.43,65.43,65.43,12100.0,56.4723,56.4723,56.4723,56.4723,12100.0
2011-05-05 13:05:00,65.44,65.45,65.42,65.45,1800.0,56.4809,56.4896,56.4637,56.4896,1800.0
2011-05-05 13:10:00,65.44,65.49,65.43,65.49,1400.0,56.4809,56.5241,56.4723,56.5241,1400.0
2011-05-05 13:15:00,65.49,65.49,65.49,65.49,0.0,56.5241,56.5241,56.5241,56.5241,0.0
2011-05-05 13:20:00,65.47,65.47,65.45,65.45,3300.0,56.5068,56.5068,56.4896,56.4896,3300.0
2011-05-05 13:25:00,65.42,65.44,65.41,65.44,9000.0,56.4637,56.4809,56.455,56.4809,9000.0
2011-05-05 13:30:00,65.44,65.44,65.44,65.44,0.0,56.4809,56.4809,56.4809,56.4809,0.0
2011-05-05 13:35:00,65.36,65.36,65.34,65.35,2200.0,56.4119,56.4119,56.3946,56.4033,2200.0
2011-05-05 13:40:00,65.32,65.32,65.3,65.3,1600.0,56.3774,56.3774,56.3601,56.3601,1600.0
2011-05-05 13:45:00,65.32,65.34,65.32,65.34,2200.0,56.3774,56.3946,56.3774,56.3946,2200.0
2011-05-05 13:50:00,65.34,65.35,65.3,65.3,1300.0,56.3946,56.4033,56.3601,56.3601,1300.0
2011-05-05 13:55:00,65.32,65.38,65.29,65.38,1800.0,56.3774,56.4291,56.3515,56.4291,1800.0
2011-05-05 14:00:00,65.38,65.38,65.31,65.31,1100.0,56.4291,56.4291,56.3687,56.3687,1100.0
2011-05-05 14:05:00,65.29,65.32,65.29,65.3,800.0,56.3515,56.3774,56.3515,56.3601,800.0
2011-05-05 14:10:00,65.26,65.27,65.26,65.27,300.0,56.3256,56.3342,56.3256,56.3342,300.0
2011-05-05 14:15:00,65.29,65.33,65.29,65.33,800.0,56.3515,56.386,56.3515,56.386,800.0
2011-05-05 14:20:00,65.35,65.45,65.35,65.43,3800.0,56.4033,56.4896,56.4033,56.4723,3800.0
2011-05-05 14:25:00,65.43,65.43,65.4,65.43,1400.0,56.4723,56.4723,56.4464,56.4723,1400.0
2011-05-05 14:30:00,65.43,65.45,65.43,65.45,500.0,56.4723,56.4896,56.4723,56.4896,500.0
2011-05-05 14:35:00,65.48,65.52,65.48,65.51,5600.0,56.5155,56.55,56.5155,56.5413,5600.0
2011-05-05 14:40:00,65.48,65.48,65.44,65.45,1700.0,56.5155,56.5155,56.4809,56.4896,1700.0
2011-05-05 14:45:00,65.43,65.43,65.36,65.4,1400.0,56.4723,56.4723,56.4119,56.4464,1400.0
2011-05-05 14:50:00,65.39,65.39,65.28,65.28,700.0,56.4378,56.4378,56.3428,56.3428,700.0
2011-05-05 14:55:00,65.26,65.31,65.26,65.27,2100.0,56.3256,56.3687,56.3256,56.3342,2100.0
2011-05-05 15:00:00,65.23,65.25,65.21,65.23,22800.0,56.2997,56.3169,56.2824,56.2997,22800.0
2011-05-05 15:05:00,65.15,65.18,65.15,65.18,1300.0,56.2306,56.2565,56.2306,56.2565,1300.0
2011-05-05 15:10:00,65.04,65.04,64.88,64.99,4600.0,56.1357,56.1357,55.9976,56.0925,4600.0
2011-05-05 15:15:00,65.02,65.04,64.95,64.97,4900.0,56.1184,56.1357,56.058,56.0753,4900.0
2011-05-05 15:20:00,65.0,65.0,64.73,64.75,8400.0,56.1012,56.1012,55.8681,55.8854,8400.0
2011-05-05 15:25:00,64.72,64.84,64.68,64.69,7100.0,55.8595,55.9631,55.825,55.8336,7100.0
2011-05-05 15:30:00,64.68,64.88,64.68,64.88,2700.0,55.825,55.9976,55.825,55.9976,2700.0
2011-05-05 15:35:00,64.92,64.92,64.86,64.89,1500.0,56.0321,56.0321,55.9803,56.0062,1500.0
2011-05-05 15:40:00,64.87,64.92,64.8,64.92,2700.0,55.989,56.0321,55.9285,56.0321,2700.0
2011-05-05 15:45:00,64.96,64.99,64.92,64.97,6000.0,56.0666,56.0925,56.0321,56.0753,6000.0
2011-05-05 15:50:00,64.99,64.99,64.9,64.9,1100.0,56.0925,56.0925,56.0149,56.0149,1100.0
2011-05-05 15:55:00,64.97,64.97,64.89,64.94,5400.0,56.0753,56.0753,56.0062,56.0494,5400.0
2011-05-06 09:30:00,65.63,65.8,65.63,65.8,17800.0,56.6449,56.7916,56.6449,56.7916,17800.0
2011-05-06 09:35:00,65.81,65.85,65.73,65.73,6900.0,56.8003,56.8348,56.7312,56.7312,6900.0
2011-05-06 09:40:00,65.72,65.72,65.65,65.68,8500.0,56.7226,56.7226,56.6622,56.6881,8500.0
2011-05-06 09:45:00,65.68,65.71,65.58,65.59,21500.0,56.6881,56.714,56.6018,56.6104,21500.0
2011-05-06 09:50:00,65.6,65.66,65.55,65.63,28700.0,56.619,56.6708,56.5759,56.6449,28700.0
2011-05-06 09:55:00,65.64,65.65,65.6,65.62,2300.0,56.6535,56.6622,56.619,56.6363,2300.0
2011-05-06 10:00:00,65.66,65.66,65.61,65.64,5500.0,56.6708,56.6708,56.6277,56.6535,5500.0
2011-05-06 10:05:00,65.6,65.62,65.54,65.54,1500.0,56.619,56.6363,56.5672,56.5672,1500.0
2011-05-06 10:10:00,65.54,65.62,65.54,65.62,1900.0,56.5672,56.6363,56.5672,56.6363,1900.0
2011-05-06 10:15:00,65.63,65.63,65.63,65.63,900.0,56.6449,56.6449,56.6449,56.6449,900.0
2011-05-06 10:20:00,65.66,65.74,65.66,65.74,2300.0,56.6708,56.7399,56.6708,56.7399,2300.0
2011-05-06 10:25:00,65.71,65.71,65.71,65.71,900.0,56.714,56.714,56.714,56.714,900.0
2011-05-06 10:30:00,65.71,65.71,65.68,65.68,1700.0,56.714,56.714,56.6881,56.6881,1700.0
2011-05-06 10:35:00,65.73,65.76,65.71,65.76,2800.0,56.7312,56.7571,56.714,56.7571,2800.0
2011-05-06 10:40:00,65.79,65.8,65.76,65.79,4300.0,56.783,56.7916,56.7571,56.783,4300.0
2011-05-06 10:45:00,65.76,65.77,65.74,65.76,2300.0,56.7571,56.7658,56.7399,56.7571,2300.0
2011-05-06 10:50:00,65.76,65.77,65.75,65.75,2500.0,56.7571,56.7658,56.7485,56.7485,2500.0
2011-05-06 10:55:00,65.74,65.77,65.74,65.75,1500.0,56.7399,56.7658,56.7399,56.7485,1500.0
2011-05-06 11:00:00,65.73,65.8,65.73,65.79,1000.0,56.7312,56.7916,56.7312,56.783,1000.0
2011-05-06 11:05:00,65.84,65.84,65.82,65.82,600.0,56.8262,56.8262,56.8089,56.8089,600.0
2011-05-06 11:10:00,65.83,65.88,65.83,65.86,16900.0,56.8175,56.8607,56.8175,56.8434,16900.0
2011-05-06 11:15:00,65.85,65.98,65.85,65.96,8100.0,56.8348,56.947,56.8348,56.9297,8100.0
2011-05-06 11:20:00,65.95,65.96,65.92,65.95,2500.0,56.9211,56.9297,56.8952,56.9211,2500.0
2011-05-06 11:25:00,65.92,65.93,65.92,65.93,700.0,56.8952,56.9038,56.8952,56.9038,700.0
2011-05-06 11:30:00,65.92,65.94,65.91,65.92,3300.0,56.8952,56.9125,56.8866,56.8952,3300.0
2011-05-06 11:35:00,65.9,65.91,65.86,65.86,1300.0,56.878,56.8866,56.8434,56.8434,1300.0
2011-05-06 11:40:00,65.88,65.89,65.87,65.89,800.0,56.8607,56.8693,56.8521,56.8693,800.0
2011-05-06 11:45:00,65.88,65.94,65.88,65.93,2800.0,56.8607,56.9125,56.8607,56.9038,2800.0
2011-05-06 11:50:00,65.93,65.93,65.9,65.91,800.0,56.9038,56.9038,56.878,56.8866,800.0
2011-05-06 11:55:00,65.78,65.79,65.77,65.79,1300.0,56.7744,56.783,56.7658,56.783,1300.0
2011-05-06 12:00:00,65.85,65.87,65.79,65.79,8500.0,56.8348,56.8521,56.783,56.783,8500.0
2011-05-06 12:05:00,65.74,65.76,65.67,65.67,2300.0,56.7399,56.7571,56.6794,56.6794,2300.0
2011-05-06 12:10:00,65.65,65.75,65.64,65.68,6500.0,56.6622,56.7485,56.6535,56.6881,6500.0
2011-05-06 12:15:00,65.69,65.69,65.58,65.58,4700.0,56.6967,56.6967,56.6018,56.6018,4700.0
2011-05-06 12:20:00,65.59,65.67,65.57,65.67,3300.0,56.6104,56.6794,56.5931,56.6794,3300.0
2011-05-06 12:25:00,65.7,65.7,65.69,65.7,1000.0,56.7053,56.7053,56.6967,56.7053,1000.0
2011-05-06 12:30:00,65.64,65.71,65.64,65.69,2600.0,56.6535,56.714,56.6535,56.6967,2600.0
2011-05-06 12:35:00,65.63,65.64,65.62,65.62,400.0,56.6449,56.6535,56.6363,56.6363,400.0
2011-05-06 12:40:00,65.55,65.56,65.42,65.43,1400.0,56.5759,56.5845,56.4637,56.4723,1400.0
2011-05-06 12:45:00,65.45,65.49,65.44,65.45,1400.0,56.4896,56.5241,56.4809,56.4896,1400.0
2011-05-06 12:50:00,65.45,65.45,65.45,65.45,800.0,56.4896,56.4896,56.4896,56.4896,800.0
2011-05-06 12:55:00,65.5,65.5,65.5,65.5,300.0,56.5327,56.5327,56.5327,56.5327,300.0
2011-05-06 13:00:00,65.51,65.51,65.51,65.51,100.0,56.5413,56.5413,56.5413,56.5413,100.0
2011-05-06 13:05:00,65.49,65.56,65.49,65.56,300.0,56.5241,56.5845,56.5241,56.5845,300.0
2011-05-06 13:10:00,65.58,65.58,65.42,65.47,10600.0,56.6018,56.6018,56.4637,56.5068,10600.0
2011-05-06 13:15:00,65.35,65.35,65.26,65.27,3400.0,56.4033,56.4033,56.3256,56.3342,3400.0
2011-05-06 13:20:00,65.25,65.34,65.25,65.33,4500.0,56.3169,56.3946,56.3169,56.386,4500.0
2011-05-06 13:25:00,65.32,65.35,65.29,65.35,800.0,56.3774,56.4033,56.3515,56.4033,800.0
2011-05-06 13:30:00,65.33,65.42,65.33,65.38,8200.0,56.386,56.4637,56.386,56.4291,8200.0
2011-05-06 13:35:00,65.37,65.39,65.33,65.33,800.0,56.4205,56.4378,56.386,56.386,800.0
2011-05-06 13:40:00,65.4,65.44,65.4,65.41,2000.0,56.4464,56.4809,56.4464,56.455,2000.0
2011-05-06 13:45:00,65.31,65.34,65.3,65.3,2600.0,56.3687,56.3946,56.3601,56.3601,2600.0
2011-05-06 13:50:00,65.34,65.39,65.34,65.37,1300.0,56.3946,56.4378,56.3946,56.4205,1300.0
2011-05-06 13:55:00,65.35,65.38,65.33,65.35,5200.0,56.4033,56.4291,56.386,56.4033,5200.0
2011-05-06 14:00:00,65.33,65.33,65.29,65.33,1900.0,56.386,56.386,56.3515,56.386,1900.0
2011-05-06 14:05:00,65.32,65.38,65.32,65.38,1300.0,56.3774,56.4291,56.3774,56.4291,1300.0
2011-05-06 14:10:00,65.4,65.48,65.4,65.41,5800.0,56.4464,56.5155,56.4464,56.455,5800.0
2011-05-06 14:15:00,65.42,65.42,65.4,65.41,1000.0,56.4637,56.4637,56.4464,56.455,1000.0
2011-05-06 14:20:00,65.38,65.39,65.31,65.31,2700.0,56.4291,56.4378,56.3687,56.3687,2700.0
2011-05-06 14:25:00,65.3,65.3,65.24,65.24,1600.0,56.3601,56.3601,56.3083,56.3083,1600.0
2011-05-06 14:30:00,65.2,65.23,65.09,65.09,1500.0,56.2738,56.2997,56.1788,56.1788,1500.0
2011-05-06 14:35:00,65.03,65.06,65.03,65.06,10800.0,56.1271,56.153,56.1271,56.153,10800.0
2011-05-06 14:40:00,65.14,65.16,65.11,65.16,3600.0,56.222,56.2393,56.1961,56.2393,3600.0
2011-05-06 14:45:00,65.18,65.18,65.08,65.14,3200.0,56.2565,56.2565,56.1702,56.222,3200.0
2011-05-06 14:50:00,65.11,65.19,65.06,65.16,2100.0,56.1961,56.2652,56.153,56.2393,2100.0
2011-05-06 14:55:00,65.1,65.16,65.1,65.16,2500.0,56.1875,56.2393,56.1875,56.2393,2500.0
2011-05-06 15:00:00,65.17,65.26,65.15,65.22,6700.0,56.2479,56.3256,56.2306,56.291,6700.0
2011-05-06 15:05:00,65.24,65.24,65.17,65.23,11700.0,56.3083,56.3083,56.2479,56.2997,11700.0
2011-05-06 15:10:00,65.23,65.32,65.23,65.24,19000.0,56.2997,56.3774,56.2997,56.3083,19000.0
2011-05-06 15:15:00,65.25,65.31,65.25,65.3,5500.0,56.3169,56.3687,56.3169,56.3601,5500.0
2011-05-06 15:20:00,65.3,65.3,65.23,65.24,10400.0,56.3601,56.3601,56.2997,56.3083,10400.0
2011-05-06 15:25:00,65.23,65.23,65.18,65.18,500.0,56.2997,56.2997,56.2565,56.2565,500.0
2011-05-06 15:30:00,65.21,65.24,65.18,65.21,7700.0,56.2824,56.3083,56.2565,56.2824,7700.0
2011-05-06 15:35:00,65.28,65.28,65.26,65.27,900.0,56.3428,56.3428,56.3256,56.3342,900.0
2011-05-06 15:40:00,65.26,65.35,65.26,65.35,9800.0,56.3256,56.4033,56.3256,56.4033,9800.0
2011-05-06 15:45:00,65.34,65.36,65.33,65.34,4000.0,56.3946,56.4119,56.386,56.3946,4000.0
2011-05-06 15:50:00,65.32,65.32,65.25,65.27,3600.0,56.3774,56.3774,56.3169,56.3342,3600.0
2011-05-06 15:55:00,65.28,65.28,65.23,65.25,4400.0,56.3428,56.3428,56.2997,56.3169,4400.0
2011-05-09 09:30:00,65.35,65.39,65.3,65.39,14000.0,56.4033,56.4378,56.3601,56.4378,14000.0
2011-05-09 09:35:00,65.39,65.41,65.37,65.38,3800.0,56.4378,56.455,56.4205,56.4291,3800.0
2011-05-09 09:40:00,65.37,65.38,65.3,65.38,3800.0,56.4205,56.4291,56.3601,56.4291,3800.0
2011-05-09 09:45:00,65.39,65.46,65.39,65.42,4500.0,56.4378,56.4982,56.4378,56.4637,4500.0
2011-05-09 09:50:00,65.4,65.42,65.33,65.34,1300.0,56.4464,56.4637,56.386,56.3946,1300.0
2011-05-09 09:55:00,65.35,65.39,65.31,65.34,8000.0,56.4033,56.4378,56.3687,56.3946,8000.0
2011-05-09 10:00:00,65.32,65.38,65.3,65.35,4600.0,56.3774,56.4291,56.3601,56.4033,4600.0
2011-05-09 10:05:00,65.35,65.44,65.35,65.41,2000.0,56.4033,56.4809,56.4033,56.455,2000.0
2011-05-09 10:10:00,65.47,65.52,65.47,65.52,4700.0,56.5068,56.55,56.5068,56.55,4700.0
2011-05-09 10:15:00,65.52,65.54,65.39,65.41,4200.0,56.55,56.5672,56.4378,56.455,4200.0
2011-05-09 10:20:00,65.37,65.41,65.3,65.4,2600.0,56.4205,56.455,56.3601,56.4464,2600.0
2011-05-09 10:25:00,65.37,65.46,65.35,65.35,5000.0,56.4205,56.4982,56.4033,56.4033,5000.0
2011-05-09 10:30:00,65.35,65.36,65.3,65.36,2800.0,56.4033,56.4119,56.3601,56.4119,2800.0
2011-05-09 10:35:00,65.38,65.38,65.3,65.3,4200.0,56.4291,56.4291,56.3601,56.3601,4200.0
2011-05-09 10:40:00,65.33,65.35,65.28,65.35,2300.0,56.386,56.4033,56.3428,56.4033,2300.0
2011-05-09 10:45:00,65.35,65.35,65.28,65.28,1700.0,56.4033,56.4033,56.3428,56.3428,1700.0
2011-05-09 10:50:00,65.34,65.42,65.32,65.42,4200.0,56.3946,56.4637,56.3774,56.4637,4200.0
2011-05-09 10:55:00,65.44,65.47,65.43,65.45,1500.0,56.4809,56.5068,56.4723,56.4896,1500.0
2011-05-09 11:00:00,65.44,65.47,65.43,65.43,4100.0,56.4809,56.5068,56.4723,56.4723,4100.0
2011-05-09 11:05:00,65.47,65.47,65.43,65.46,2000.0,56.5068,56.5068,56.4723,56.4982,2000.0
2011-05-09 11:10:00,65.45,65.46,65.43,65.43,1000.0,56.4896,56.4982,56.4723,56.4723,1000.0
2011-05-09 11:15:00,65.44,65.46,65.44,65.46,1300.0,56.4809,56.4982,56.4809,56.4982,1300.0
2011-05-09 11:20:00,65.48,65.48,65.44,65.44,1300.0,56.5155,56.5155,56.4809,56.4809,1300.0
2011-05-09 11:25:00,65.41,65.44,65.41,65.44,4600.0,56.455,56.4809,56.455,56.4809,4600.0
2011-05-09 11:30:00,65.43,65.45,65.41,65.44,4200.0,56.4723,56.4896,56.455,56.4809,4200.0
2011-05-09 11:35:00,65.44,65.46,65.44,65.44,1600.0,56.4809,56.4982,56.4809,56.4809,1600.0
2011-05-09 11:40:00,65.46,65.46,65.41,65.41,2400.0,56.4982,56.4982,56.455,56.455,2400.0
2011-05-09 11:45:00,65.41,65.47,65.41,65.47,800.0,56.455,56.5068,56.455,56.5068,800.0
2011-05-09 11:50:00,65.48,65.56,65.47,65.56,1800.0,56.5155,56.5845,56.5068,56.5845,1800.0
2011-05-09 11:55:00,65.57,65.6,65.56,65.58,4100.0,56.5931,56.619,56.5845,56.6018,4100.0
2011-05-09 12:00:00,65.59,65.66,65.59,65.66,3200.0,56.6104,56.6708,56.6104,56.6708,3200.0
2011-05-09 12:05:00,65.7,65.73,65.7,65.72,2900.0,56.7053,56.7312,56.7053,56.7226,2900.0
2011-05-09 12:10:00,65.72,65.78,65.71,65.77,3600.0,56.7226,56.7744,56.714,56.7658,3600.0
2011-05-09 12:15:00,65.79,65.82,65.77,65.79,3000.0,56.783,56.8089,56.7658,56.783,3000.0
2011-05-09 12:20:00,65.78,65.78,65.75,65.75,1200.0,56.7744,56.7744,56.7485,56.7485,1200.0
2011-05-09 12:25:00,65.74,65.74,65.69,65.69,2000.0,56.7399,56.7399,56.6967,56.6967,2000.0
2011-05-09 12:30:00,65.71,65.74,65.71,65.74,1700.0,56.714,56.7399,56.714,56.7399,1700.0
2011-05-09 12:35:00,65.73,65.73,65.73,65.73,1100.0,56.7312,56.7312,56.7312,56.7312,1100.0
2011-05-09 12:40:00,65.76,65.76,65.76,65.76,100.0,56.7571,56.7571,56.7571,56.7571,100.0
2011-05-09 12:45:00,65.73,65.74,65.73,65.74,1900.0,56.7312,56.7399,56.7312,56.7399,1900.0
2011-05-09 12:50:00,65.74,65.74,65.7,65.7,2400.0,56.7399,56.7399,56.7053,56.7053,2400.0
2011-05-09 12:55:00,65.71,65.71,65.68,65.68,500.0,56.714,56.714,56.6881,56.6881,500.0
2011-05-09 13:00:00,65.68,65.72,65.68,65.71,1700.0,56.6881,56.7226,56.6881,56.714,1700.0
2011-05-09 13:05:00,65.71,65.72,65.69,65.7,1600.0,56.714,56.7226,56.6967,56.7053,1600.0
2011-05-09 13:10:00,65.72,65.74,65.72,65.73,600.0,56.7226,56.7399,56.7226,56.7312,600.0
2011-05-09 13:15:00,65.72,65.72,65.72,65.72,1900.0,56.7226,56.7226,56.7226,56.7226,1900.0
2011-05-09 13:20:00,65.7,65.71,65.67,65.69,2200.0,56.7053,56.714,56.6794,56.6967,2200.0
2011-05-09 13:25:00,65.68,65.71,65.68,65.69,1600.0,56.6881,56.714,56.6881,56.6967,1600.0
2011-05-09 13:30:00,65.7,65.72,65.7,65.72,1200.0,56.7053,56.7226,56.7053,56.7226,1200.0
2011-05-09 13:35:00,65.73,65.73,65.7,65.72,2400.0,56.7312,56.7312,56.7053,56.7226,2400.0
2011-05-09 13:40:00,65.72,65.75,65.72,65.74,600.0,56.7226,56.7485,56.7226,56.7399,600.0
2011-05-09 13:45:00,65.76,65.79,65.76,65.79,800.0,56.7571,56.783,56.7571,56.783,800.0
2011-05-09 13:50:00,65.78,65.78,65.78,65.78,400.0,56.7744,56.7744,56.7744,56.7744,400.0
2011-05-09 13:55:00,65.74,65.77,65.74,65.77,9200.0,56.7399,56.7658,56.7399,56.7658,9200.0
2011-05-09 14:00:00,65.77,65.77,65.69,65.72,11000.0,56.7658,56.7658,56.6967,56.7226,11000.0
2011-05-09 14:05:00,65.72,65.74,65.71,65.74,500.0,56.7226,56.7399,56.714,56.7399,500.0
2011-05-09 14:10:00,65.75,65.75,65.73,65.74,1800.0,56.7485,56.7485,56.7312,56.7399,1800.0
2011-05-09 14:15:00,65.76,65.76,65.71,65.73,2600.0,56.7571,56.7571,56.714,56.7312,2600.0
2011-05-09 14:20:00,65.72,65.73,65.71,65.71,2500.0,56.7226,56.7312,56.714,56.714,2500.0
2011-05-09 14:25:00,65.7,65.72,65.69,65.71,4900.0,56.7053,56.7226,56.6967,56.714,4900.0
2011-05-09 14:30:00,65.74,65.78,65.74,65.76,4900.0,56.7399,56.7744,56.7399,56.7571,4900.0
2011-05-09 14:35:00,65.76,65.81,65.76,65.81,6200.0,56.7571,56.8003,56.7571,56.8003,6200.0
2011-05-09 14:40:00,65.82,65.83,65.8,65.8,3500.0,56.8089,56.8175,56.7916,56.7916,3500.0
2011-05-09 14:45:00,65.77,65.77,65.73,65.73,2400.0,56.7658,56.7658,56.7312,56.7312,2400.0
2011-05-09 14:50:00,65.72,65.74,65.68,65.7,7400.0,56.7226,56.7399,56.6881,56.7053,7400.0
2011-05-09 14:55:00,65.7,65.71,65.69,65.71,21200.0,56.7053,56.714,56.6967,56.714,21200.0
2011-05-09 15:00:00,65.71,65.75,65.71,65.73,2200.0,56.714,56.7485,56.714,56.7312,2200.0
2011-05-09 15:05:00,65.71,65.72,65.71,65.71,2500.0,56.714,56.7226,56.714,56.714,2500.0
2011-05-09 15:10:00,65.73,65.75,65.71,65.71,4800.0,56.7312,56.7485,56.714,56.714,4800.0
2011-05-09 15:15:00,65.71,65.76,65.71,65.76,5100.0,56.714,56.7571,56.714,56.7571,5100.0
2011-05-09 15:20:00,65.74,65.75,65.71,65.75,18100.0,56.7399,56.7485,56.714,56.7485,18100.0
2011-05-09 15:25:00,65.76,65.76,65.7,65.71,4400.0,56.7571,56.7571,56.7053,56.714,4400.0
2011-05-09 15:30:00,65.71,65.73,65.67,65.67,4000.0,56.714,56.7312,56.6794,56.6794,4000.0
2011-05-09 15:35:00,65.68,65.72,65.68,65.72,8100.0,56.6881,56.7226,56.6881,56.7226,8100.0
2011-05-09 15:40:00,65.72,65.72,65.67,65.69,10500.0,56.7226,56.7226,56.6794,56.6967,10500.0
2011-05-09 15:45:00,65.68,65.74,65.68,65.73,4900.0,56.6881,56.7399,56.6881,56.7312,4900.0
2011-05-09 15:50:00,65.73,65.75,65.71,65.71,2000.0,56.7312,56.7485,56.714,56.714,2000.0
2011-05-09 15:55:00,65.68,65.7,65.64,65.64,9000.0,56.6881,56.7053,56.6535,56.6535,9000.0
2011-05-10 09:30:00,65.86,65.88,65.83,65.85,18200.0,56.8434,56.8607,56.8175,56.8348,18200.0
2011-05-10 09:35:00,65.9,65.9,65.8,65.84,13900.0,56.878,56.878,56.7916,56.8262,13900.0
2011-05-10 09:40:00,65.82,65.82,65.81,65.81,900.0,56.8089,56.8089,56.8003,56.8003,900.0
2011-05-10 09:45:00,65.87,65.94,65.85,65.93,6800.0,56.8521,56.9125,56.8348,56.9038,6800.0
2011-05-10 09:50:00,65.94,65.94,65.92,65.93,1200.0,56.9125,56.9125,56.8952,56.9038,1200.0
2011-05-10 09:55:00,65.96,66.02,65.96,66.02,4700.0,56.9297,56.9815,56.9297,56.9815,4700.0
2011-05-10 10:00:00,66.03,66.05,65.97,65.98,2300.0,56.9902,57.0074,56.9384,56.947,2300.0
2011-05-10 10:05:00,66.0,66.0,65.96,65.98,1000.0,56.9643,56.9643,56.9297,56.947,1000.0
2011-05-10 10:10:00,66.0,66.04,65.97,66.04,900.0,56.9643,56.9988,56.9384,56.9988,900.0
2011-05-10 10:15:00,66.05,66.06,66.02,66.02,1200.0,57.0074,57.016,56.9815,56.9815,1200.0
2011-05-10 10:20:00,66.02,66.1,66.0,66.1,5700.0,56.9815,57.0506,56.9643,57.0506,5700.0
2011-05-10 10:25:00,66.09,66.09,66.04,66.05,6200.0,57.0419,57.0419,56.9988,57.0074,6200.0
2011-05-10 10:30:00,66.07,66.08,66.02,66.02,1900.0,57.0247,57.0333,56.9815,56.9815,1900.0
2011-05-10 10:35:00,66.03,66.06,66.03,66.03,1800.0,56.9902,57.016,56.9902,56.9902,1800.0
2011-05-10 10:40:00,65.98,65.99,65.96,65.99,1500.0,56.947,56.9556,56.9297,56.9556,1500.0
2011-05-10 10:45:00,65.98,65.99,65.98,65.99,3300.0,56.947,56.9556,56.947,56.9556,3300.0
2011-05-10 10:50:00,66.01,66.03,66.0,66.01,1100.0,56.9729,56.9902,56.9643,56.9729,1100.0
2011-05-10 10:55:00,66.02,66.02,66.0,66.02,16400.0,56.9815,56.9815,56.9643,56.9815,16400.0
2011-05-10 11:00:00,66.01,66.05,66.01,66.03,1600.0,56.9729,57.0074,56.9729,56.9902,1600.0
2011-05-10 11:05:00,66.03,66.03,66.0,66.0,1100.0,56.9902,56.9902,56.9643,56.9643,1100.0
2011-05-10 11:10:00,66.03,66.04,66.01,66.02,1900.0,56.9902,56.9988,56.9729,56.9815,1900.0
2011-05-10 11:15:00,66.02,66.03,65.94,65.94,5000.0,56.9815,56.9902,56.9125,56.9125,5000.0
2011-05-10 11:20:00,65.96,65.97,65.92,65.92,1100.0,56.9297,56.9384,56.8952,56.8952,1100.0
2011-05-10 11:25:00,65.94,65.94,65.94,65.94,100.0,56.9125,56.9125,56.9125,56.9125,100.0
2011-05-10 11:30:00,65.92,65.92,65.91,65.91,1200.0,56.8952,56.8952,56.8866,56.8866,1200.0
2011-05-10 11:35:00,65.91,65.92,65.9,65.91,2000.0,56.8866,56.8952,56.878,56.8866,2000.0
2011-05-10 11:40:00,65.91,65.97,65.91,65.97,2400.0,56.8866,56.9384,56.8866,56.9384,2400.0
2011-05-10 11:45:00,65.96,65.98,65.96,65.97,1300.0,56.9297,56.947,56.9297,56.9384,1300.0
2011-05-10 11:50:00,65.96,66.0,65.96,66.0,500.0,56.9297,56.9643,56.9297,56.9643,500.0
2011-05-10 11:55:00,66.0,66.01,66.0,66.01,3700.0,56.9643,56.9729,56.9643,56.9729,3700.0
2011-05-10 12:00:00,65.97,65.97,65.97,65.97,900.0,56.9384,56.9384,56.9384,56.9384,900.0
2011-05-10 12:05:00,65.96,65.97,65.95,65.97,2300.0,56.9297,56.9384,56.9211,56.9384,2300.0
2011-05-10 12:10:00,65.96,65.97,65.94,65.96,3300.0,56.9297,56.9384,56.9125,56.9297,3300.0
2011-05-10 12:15:00,65.96,65.99,65.96,65.99,3100.0,56.9297,56.9556,56.9297,56.9556,3100.0
2011-05-10 12:20:00,66.0,66.01,65.99,65.99,2200.0,56.9643,56.9729,56.9556,56.9556,2200.0
2011-05-10 12:25:00,65.97,65.98,65.96,65.97,4200.0,56.9384,56.947,56.9297,56.9384,4200.0
2011-05-10 12:30:00,66.0,66.0,65.98,65.99,600.0,56.9643,56.9643,56.947,56.9556,600.0
2011-05-10 12:35:00,65.99,65.99,65.99,65.99,100.0,56.9556,56.9556,56.9556,56.9556,100.0
2011-05-10 12:40:00,66.02,66.02,65.98,65.98,7300.0,56.9815,56.9815,56.947,56.947,7300.0
2011-05-10 12:45:00,65.98,66.01,65.98,65.99,3500.0,56.947,56.9729,56.947,56.9556,3500.0
2011-05-10 12:50:00,65.98,65.99,65.97,65.97,800.0,56.947,56.9556,56.9384,56.9384,800.0
2011-05-10 12:55:00,65.96,65.98,65.94,65.97,6800.0,56.9297,56.947,56.9125,56.9384,6800.0
2011-05-10 13:00:00,65.94,65.96,65.92,65.96,2000.0,56.9125,56.9297,56.8952,56.9297,2000.0
2011-05-10 13:05:00,65.97,65.97,65.94,65.94,800.0,56.9384,56.9384,56.9125,56.9125,800.0
2011-05-10 13:10:00,65.96,65.96,65.93,65.93,1900.0,56.9297,56.9297,56.9038,56.9038,1900.0
2011-05-10 13:15:00,65.95,65.96,65.95,65.96,1000.0,56.9211,56.9297,56.9211,56.9297,1000.0
2011-05-10 13:20:00,65.97,65.97,65.95,65.95,1200.0,56.9384,56.9384,56.9211,56.9211,1200.0
2011-05-10 13:25:00,65.97,65.99,65.96,65.99,12800.0,56.9384,56.9556,56.9297,56.9556,12800.0
2011-05-10 13:30:00,65.97,65.99,65.96,65.96,1000.0,56.9384,56.9556,56.9297,56.9297,1000.0
2011-05-10 13:35:00,65.95,65.98,65.95,65.98,400.0,56.9211,56.947,56.9211,56.947,400.0
2011-05-10 13:40:00,65.99,66.01,65.98,66.01,1900.0,56.9556,56.9729,56.947,56.9729,1900.0
2011-05-10 13:45:00,65.98,66.0,65.98,65.99,3000.0,56.947,56.9643,56.947,56.9556,3000.0
2011-05-10 13:50:00,65.98,66.01,65.98,66.0,700.0,56.947,56.9729,56.947,56.9643,700.0
2011-05-10 13:55:00,66.01,66.01,66.01,66.01,100.0,56.9729,56.9729,56.9729,56.9729,100.0
2011-05-10 14:00:00,66.04,66.05,66.02,66.02,7200.0,56.9988,57.0074,56.9815,56.9815,7200.0
2011-05-10 14:05:00,66.04,66.04,66.02,66.04,2200.0,56.9988,56.9988,56.9815,56.9988,2200.0
2011-05-10 14:10:00,66.06,66.08,66.06,66.08,500.0,57.016,57.0333,57.016,57.0333,500.0
2011-05-10 14:15:00,66.05,66.05,66.01,66.02,400.0,57.0074,57.0074,56.9729,56.9815,400.0
2011-05-10 14:20:00,66.01,66.02,66.0,66.0,2200.0,56.9729,56.9815,56.9643,56.9643,2200.0
2011-05-10 14:25:00,65.98,66.04,65.98,66.04,1500.0,56.947,56.9988,56.947,56.9988,1500.0
2011-05-10 14:30:00,66.05,66.05,66.03,66.05,500.0,57.0074,57.0074,56.9902,57.0074,500.0
2011-05-10 14:35:00,66.05,66.14,66.05,66.14,9200.0,57.0074,57.0851,57.0074,57.0851,9200.0
2011-05-10 14:40:00,66.16,66.19,66.14,66.19,4800.0,57.1024,57.1283,57.0851,57.1283,4800.0
2011-05-10 14:45:00,66.21,66.22,66.19,66.19,3900.0,57.1455,57.1541,57.1283,57.1283,3900.0
2011-05-10 14:50:00,66.2,66.2,66.18,66.2,3400.0,57.1369,57.1369,57.1196,57.1369,3400.0
2011-05-10 14:55:00,66.2,66.22,66.2,66.22,2800.0,57.1369,57.1541,57.1369,57.1541,2800.0
2011-05-10 15:00:00,66.21,66.23,66.2,66.23,1600.0,57.1455,57.1628,57.1369,57.1628,1600.0
2011-05-10 15:05:00,66.22,66.24,66.22,66.24,1700.0,57.1541,57.1714,57.1541,57.1714,1700.0
2011-05-10 15:10:00,66.25,66.25,66.24,66.25,3500.0,57.18,57.18,57.1714,57.18,3500.0
2011-05-10 15:15:00,66.25,66.32,66.25,66.32,18600.0,57.18,57.2405,57.18,57.2405,18600.0
2011-05-10 15:20:00,66.31,66.31,66.28,66.3,2700.0,57.2318,57.2318,57.2059,57.2232,2700.0
2011-05-10 15:25:00,66.29,66.31,66.28,66.29,2100.0,57.2146,57.2318,57.2059,57.2146,2100.0
2011-05-10 15:30:00,66.28,66.28,66.26,66.27,3100.0,57.2059,57.2059,57.1887,57.1973,3100.0
2011-05-10 15:35:00,66.26,66.29,66.25,66.25,1800.0,57.1887,57.2146,57.18,57.18,1800.0
2011-05-10 15:40:00,66.23,66.27,66.23,66.26,2400.0,57.1628,57.1973,57.1628,57.1887,2400.0
2011-05-10 15:45:00,66.26,66.28,66.24,66.24,4100.0,57.1887,57.2059,57.1714,57.1714,4100.0
2011-05-10 15:50:00,66.23,66.24,66.21,66.21,6000.0,57.1628,57.1714,57.1455,57.1455,6000.0
2011-05-10 15:55:00,66.19,66.22,66.17,66.22,4000.0,57.1283,57.1541,57.111,57.1541,4000.0
2011-05-11 09:30:00,66.21,66.21,66.02,66.02,21600.0,57.1455,57.1455,56.9815,56.9815,21600.0
2011-05-11 09:35:00,66.0,66.04,66.0,66.01,5100.0,56.9643,56.9988,56.9643,56.9729,5100.0
2011-05-11 09:40:00,66.05,66.07,66.05,66.06,800.0,57.0074,57.0247,57.0074,57.016,800.0
2011-05-11 09:45:00,66.07,66.07,66.07,66.07,200.0,57.0247,57.0247,57.0247,57.0247,200.0
2011-05-11 09:50:00,66.13,66.16,66.13,66.13,1300.0,57.0765,57.1024,57.0765,57.0765,1300.0
2011-05-11 09:55:00,66.08,66.08,66.06,66.06,3700.0,57.0333,57.0333,57.016,57.016,3700.0
2011-05-11 10:00:00,66.0,66.03,65.97,65.97,4400.0,56.9643,56.9902,56.9384,56.9384,4400.0
2011-05-11 10:05:00,65.96,66.03,65.96,66.03,2700.0,56.9297,56.9902,56.9297,56.9902,2700.0
2011-05-11 10:10:00,65.96,65.98,65.96,65.98,1800.0,56.9297,56.947,56.9297,56.947,1800.0
2011-05-11 10:15:00,66.01,66.06,66.01,66.06,4500.0,56.9729,57.016,56.9729,57.016,4500.0
2011-05-11 10:20:00,66.06,66.07,66.02,66.02,4600.0,57.016,57.0247,56.9815,56.9815,4600.0
2011-05-11 10:25:00,65.97,66.03,65.97,66.03,2900.0,56.9384,56.9902,56.9384,56.9902,2900.0
2011-05-11 10:30:00,66.01,66.01,65.92,65.94,4600.0,56.9729,56.9729,56.8952,56.9125,4600.0
2011-05-11 10:35:00,65.92,65.92,65.88,65.88,4500.0,56.8952,56.8952,56.8607,56.8607,4500.0
2011-05-11 10:40:00,65.88,65.92,65.88,65.91,1000.0,56.8607,56.8952,56.8607,56.8866,1000.0
2011-05-11 10:45:00,65.93,65.95,65.92,65.92,2000.0,56.9038,56.9211,56.8952,56.8952,2000.0
2011-05-11 10:50:00,65.93,65.95,65.92,65.95,900.0,56.9038,56.9211,56.8952,56.9211,900.0
2011-05-11 10:55:00,65.99,66.0,65.97,65.97,700.0,56.9556,56.9643,56.9384,56.9384,700.0
2011-05-11 11:00:00,65.96,65.97,65.95,65.95,1600.0,56.9297,56.9384,56.9211,56.9211,1600.0
2011-05-11 11:05:00,65.94,65.95,65.93,65.93,400.0,56.9125,56.9211,56.9038,56.9038,400.0
2011-05-11 11:10:00,65.98,65.98,65.94,65.94,200.0,56.947,56.947,56.9125,56.9125,200.0
2011-05-11 11:15:00,65.95,65.99,65.95,65.99,3800.0,56.9211,56.9556,56.9211,56.9556,3800.0
2011-05-11 11:20:00,66.01,66.01,65.99,65.99,1200.0,56.9729,56.9729,56.9556,56.9556,1200.0
2011-05-11 11:25:00,65.99,66.0,65.96,65.96,3900.0,56.9556,56.9643,56.9297,56.9297,3900.0
2011-05-11 11:30:00,65.99,66.0,65.96,65.96,1200.0,56.9556,56.9643,56.9297,56.9297,1200.0
2011-05-11 11:35:00,65.95,65.95,65.9,65.91,2200.0,56.9211,56.9211,56.878,56.8866,2200.0
2011-05-11 11:40:00,65.92,65.92,65.92,65.92,200.0,56.8952,56.8952,56.8952,56.8952,200.0
2011-05-11 11:45:00,65.9,65.91,65.89,65.89,800.0,56.878,56.8866,56.8693,56.8693,800.0
2011-05-11 11:50:00,65.88,65.88,65.85,65.86,500.0,56.8607,56.8607,56.8348,56.8434,500.0
2011-05-11 11:55:00,65.82,65.82,65.72,65.73,5600.0,56.8089,56.8089,56.7226,56.7312,5600.0
2011-05-11 12:00:00,65.76,65.76,65.66,65.67,9300.0,56.7571,56.7571,56.6708,56.6794,9300.0
2011-05-11 12:05:00,65.63,65.64,65.58,65.64,6200.0,56.6449,56.6535,56.6018,56.6535,6200.0
2011-05-11 12:10:00,65.62,65.62,65.52,65.52,2100.0,56.6363,56.6363,56.55,56.55,2100.0
2011-05-11 12:15:00,65.46,65.48,65.29,65.39,5000.0,56.4982,56.5155,56.3515,56.4378,5000.0
2011-05-11 12:20:00,65.4,65.43,65.36,65.43,4300.0,56.4464,56.4723,56.4119,56.4723,4300.0
2011-05-11 12:25:00,65.42,65.46,65.4,65.43,5400.0,56.4637,56.4982,56.4464,56.4723,5400.0
2011-05-11 12:30:00,65.41,65.45,65.39,65.45,37800.0,56.455,56.4896,56.4378,56.4896,37800.0
2011-05-11 12:35:00,65.44,65.54,65.42,65.49,6200.0,56.4809,56.5672,56.4637,56.5241,6200.0
2011-05-11 12:40:00,65.48,65.52,65.47,65.48,5600.0,56.5155,56.55,56.5068,56.5155,5600.0
2011-05-11 12:45:00,65.47,65.47,65.36,65.38,2400.0,56.5068,56.5068,56.4119,56.4291,2400.0
2011-05-11 12:50:00,65.39,65.46,65.38,65.46,1400.0,56.4378,56.4982,56.4291,56.4982,1400.0
2011-05-11 12:55:00,65.43,65.49,65.43,65.48,6800.0,56.4723,56.5241,56.4723,56.5155,6800.0
2011-05-11 13:00:00,65.51,65.51,65.46,65.46,1700.0,56.5413,56.5413,56.4982,56.4982,1700.0
2011-05-11 13:05:00,65.44,65.44,65.42,65.42,8600.0,56.4809,56.4809,56.4637,56.4637,8600.0
2011-05-11 13:10:00,65.42,65.44,65.4,65.43,1500.0,56.4637,56.4809,56.4464,56.4723,1500.0
2011-05-11 13:15:00,65.4,65.41,65.4,65.41,300.0,56.4464,56.455,56.4464,56.455,300.0
2011-05-11 13:20:00,65.39,65.47,65.39,65.47,800.0,56.4378,56.5068,56.4378,56.5068,800.0
2011-05-11 13:25:00,65.45,65.45,65.39,65.42,9200.0,56.4896,56.4896,56.4378,56.4637,9200.0
2011-05-11 13:30:00,65.4,65.4,65.34,65.34,1800.0,56.4464,56.4464,56.3946,56.3946,1800.0
2011-05-11 13:35:00,65.28,65.32,65.2,65.32,4000.0,56.3428,56.3774,56.2738,56.3774,4000.0
2011-05-11 13:40:00,65.31,65.38,65.3,65.37,3300.0,56.3687,56.4291,56.3601,56.4205,3300.0
2011-05-11 13:45:00,65.42,65.42,65.37,65.38,2100.0,56.4637,56.4637,56.4205,56.4291,2100.0
2011-05-11 13:50:00,65.37,65.4,65.37,65.38,1300.0,56.4205,56.4464,56.4205,56.4291,1300.0
2011-05-11 13:55:00,65.39,65.41,65.32,65.33,2800.0,56.4378,56.455,56.3774,56.386,2800.0
2011-05-11 14:00:00,65.35,65.41,65.35,65.38,10200.0,56.4033,56.455,56.4033,56.4291,10200.0
2011-05-11 14:05:00,65.39,65.39,65.33,65.33,5500.0,56.4378,56.4378,56.386,56.386,5500.0
2011-05-11 14:10:00,65.34,65.35,65.3,65.31,4400.0,56.3946,56.4033,56.3601,56.3687,4400.0
2011-05-11 14:15:00,65.34,65.35,65.33,65.35,4100.0,56.3946,56.4033,56.386,56.4033,4100.0
2011-05-11 14:20:00,65.33,65.35,65.26,65.26,6200.0,56.386,56.4033,56.3256,56.3256,6200.0
2011-05-11 14:25:00,65.25,65.29,65.24,65.27,2500.0,56.3169,56.3515,56.3083,56.3342,2500.0
2011-05-11 14:30:00,65.28,65.35,65.28,65.33,6600.0,56.3428,56.4033,56.3428,56.386,6600.0
2011-05-11 14:35:00,65.31,65.44,65.31,65.42,6300.0,56.3687,56.4809,56.3687,56.4637,6300.0
2011-05-11 14:40:00,65.42,65.46,65.41,65.45,12500.0,56.4637,56.4982,56.455,56.4896,12500.0
2011-05-11 14:45:00,65.41,65.44,65.41,65.41,6000.0,56.455,56.4809,56.455,56.455,6000.0
2011-05-11 14:50:00,65.4,65.43,65.38,65.43,3300.0,56.4464,56.4723,56.4291,56.4723,3300.0
2011-05-11 14:55:00,65.41,65.44,65.4,65.43,3200.0,56.455,56.4809,56.4464,56.4723,3200.0
2011-05-11 15:00:00,65.36,65.39,65.36,65.39,3700.0,56.4119,56.4378,56.4119,56.4378,3700.0
2011-05-11 15:05:00,65.39,65.42,65.36,65.39,18100.0,56.4378,56.4637,56.4119,56.4378,18100.0
2011-05-11 15:10:00,65.39,65.41,65.36,65.41,3800.0,56.4378,56.455,56.4119,56.455,3800.0
2011-05-11 15:15:00,65.43,65.46,65.39,65.44,11600.0,56.4723,56.4982,56.4378,56.4809,11600.0
2011-05-11 15:20:00,65.44,65.55,65.43,65.54,2600.0,56.4809,56.5759,56.4723,56.5672,2600.0
2011-05-11 15:25:00,65.52,65.52,65.48,65.48,5300.0,56.55,56.55,56.5155,56.5155,5300.0
2011-05-11 15:30:00,65.51,65.51,65.44,65.44,3700.0,56.5413,56.5413,56.4809,56.4809,3700.0
2011-05-11 15:35:00,65.43,65.43,65.35,65.39,8200.0,56.4723,56.4723,56.4033,56.4378,8200.0
2011-05-11 15:40:00,65.39,65.42,65.35,65.4,5900.0,56.4378,56.4637,56.4033,56.4464,5900.0
2011-05-11 15:45:00,65.42,65.46,65.39,65.44,7200.0,56.4637,56.4982,56.4378,56.4809,7200.0
2011-05-11 15:50:00,65.45,65.53,65.43,65.53,6000.0,56.4896,56.5586,56.4723,56.5586,6000.0
2011-05-11 15:55:00,65.52,65.57,65.51,65.52,6100.0,56.55,56.5931,56.5413,56.55,6100.0
2011-05-12 09:30:00,65.4,65.4,65.25,65.29,15400.0,56.4464,56.4464,56.3169,56.3515,15400.0
2011-05-12 09:35:00,65.27,65.28,65.15,65.15,2400.0,56.3342,56.3428,56.2306,56.2306,2400.0
2011-05-12 09:40:00,65.1,65.14,64.98,65.0,11600.0,56.1875,56.222,56.0839,56.1012,11600.0
2011-05-12 09:45:00,64.98,65.08,64.98,65.07,4400.0,56.0839,56.1702,56.0839,56.1616,4400.0
2011-05-12 09:50:00,65.09,65.17,65.09,65.13,2900.0,56.1788,56.2479,56.1788,56.2134,2900.0
2011-05-12 09:55:00,65.14,65.18,65.11,65.18,1600.0,56.222,56.2565,56.1961,56.2565,1600.0
2011-05-12 10:00:00,65.2,65.23,65.09,65.11,5200.0,56.2738,56.2997,56.1788,56.1961,5200.0
2011-05-12 10:05:00,65.06,65.28,65.03,65.28,10400.0,56.153,56.3428,56.1271,56.3428,10400.0
2011-05-12 10:10:00,65.31,65.4,65.29,65.39,3700.0,56.3687,56.4464,56.3515,56.4378,3700.0
2011-05-12 10:15:00,65.44,65.44,65.37,65.4,1800.0,56.4809,56.4809,56.4205,56.4464,1800.0
2011-05-12 10:20:00,65.38,65.38,65.33,65.35,3900.0,56.4291,56.4291,56.386,56.4033,3900.0
2011-05-12 10:25:00,65.4,65.41,65.37,65.37,1300.0,56.4464,56.455,56.4205,56.4205,1300.0
2011-05-12 10:30:00,65.41,65.46,65.36,65.39,10700.0,56.455,56.4982,56.4119,56.4378,10700.0
2011-05-12 10:35:00,65.4,65.4,65.35,65.35,7900.0,56.4464,56.4464,56.4033,56.4033,7900.0
2011-05-12 10:40:00,65.37,65.37,65.28,65.28,1600.0,56.4205,56.4205,56.3428,56.3428,1600.0
2011-05-12 10:45:00,65.29,65.31,65.28,65.3,1800.0,56.3515,56.3687,56.3428,56.3601,1800.0
2011-05-12 10:50:00,65.23,65.26,65.23,65.25,1000.0,56.2997,56.3256,56.2997,56.3169,1000.0
2011-05-12 10:55:00,65.27,65.3,65.27,65.29,6800.0,56.3342,56.3601,56.3342,56.3515,6800.0
2011-05-12 11:00:00,65.25,65.34,65.22,65.34,6200.0,56.3169,56.3946,56.291,56.3946,6200.0
2011-05-12 11:05:00,65.35,65.35,65.27,65.3,5600.0,56.4033,56.4033,56.3342,56.3601,5600.0
2011-05-12 11:10:00,65.28,65.4,65.28,65.4,2400.0,56.3428,56.4464,56.3428,56.4464,2400.0
2011-05-12 11:15:00,65.41,65.43,65.38,65.43,2900.0,56.455,56.4723,56.4291,56.4723,2900.0
2011-05-12 11:20:00,65.44,65.45,65.44,65.45,200.0,56.4809,56.4896,56.4809,56.4896,200.0
2011-05-12 11:25:00,65.49,65.57,65.49,65.56,4100.0,56.5241,56.5931,56.5241,56.5845,4100.0
2011-05-12 11:30:00,65.57,65.63,65.57,65.62,3500.0,56.5931,56.6449,56.5931,56.6363,3500.0
2011-05-12 11:35:00,65.59,65.61,65.58,65.61,2200.0,56.6104,56.6277,56.6018,56.6277,2200.0
2011-05-12 11:40:00,65.62,65.67,65.61,65.64,7100.0,56.6363,56.6794,56.6277,56.6535,7100.0
2011-05-12 11:45:00,65.63,65.63,65.6,65.61,3900.0,56.6449,56.6449,56.619,56.6277,3900.0
2011-05-12 11:50:00,65.62,65.65,65.59,65.63,11000.0,56.6363,56.6622,56.6104,56.6449,11000.0
2011-05-12 11:55:00,65.62,65.62,65.55,65.55,800.0,56.6363,56.6363,56.5759,56.5759,800.0
2011-05-12 12:00:00,65.55,65.56,65.53,65.56,1000.0,56.5759,56.5845,56.5586,56.5845,1000.0
2011-05-12 12:05:00,65.57,65.57,65.53,65.54,6200.0,56.5931,56.5931,56.5586,56.5672,6200.0
2011-05-12 12:10:00,65.54,65.54,65.53,65.53,300.0,56.5672,56.5672,56.5586,56.5586,300.0
2011-05-12 12:15:00,65.51,65.53,65.49,65.53,4900.0,56.5413,56.5586,56.5241,56.5586,4900.0
2011-05-12 12:20:00,65.53,65.57,65.53,65.57,4700.0,56.5586,56.5931,56.5586,56.5931,4700.0
2011-05-12 12:25:00,65.58,65.61,65.57,65.6,35900.0,56.6018,56.6277,56.5931,56.619,35900.0
2011-05-12 12:30:00,65.64,65.64,65.61,65.61,2000.0,56.6535,56.6535,56.6277,56.6277,2000.0
2011-05-12 12:35:00,65.62,65.62,65.59,65.62,1900.0,56.6363,56.6363,56.6104,56.6363,1900.0
2011-05-12 12:40:00,65.62,65.62,65.57,65.57,400.0,56.6363,56.6363,56.5931,56.5931,400.0
2011-05-12 12:45:00,65.6,65.61,65.6,65.61,1000.0,56.619,56.6277,56.619,56.6277,1000.0
2011-05-12 12:50:00,65.61,65.63,65.6,65.61,7000.0,56.6277,56.6449,56.619,56.6277,7000.0
2011-05-12 12:55:00,65.62,65.7,65.62,65.69,9400.0,56.6363,56.7053,56.6363,56.6967,9400.0
2011-05-12 13:00:00,65.72,65.85,65.72,65.85,10400.0,56.7226,56.8348,56.7226,56.8348,10400.0
2011-05-12 13:05:00,65.85,65.85,65.82,65.83,2200.0,56.8348,56.8348,56.8089,56.8175,2200.0
2011-05-12 13:10:00,65.8,65.88,65.8,65.88,4400.0,56.7916,56.8607,56.7916,56.8607,4400.0
2011-05-12 13:15:00,65.88,65.92,65.86,65.88,8100.0,56.8607,56.8952,56.8434,56.8607,8100.0
2011-05-12 13:20:00,65.88,65.94,65.88,65.92,1000.0,56.8607,56.9125,56.8607,56.8952,1000.0
2011-05-12 13:25:00,65.91,65.91,65.88,65.88,800.0,56.8866,56.8866,56.8607,56.8607,800.0
2011-05-12 13:30:00,65.89,65.89,65.85,65.86,3100.0,56.8693,56.8693,56.8348,56.8434,3100.0
2011-05-12 13:35:00,65.86,65.93,65.85,65.91,12800.0,56.8434,56.9038,56.8348,56.8866,12800.0
2011-05-12 13:40:00,65.89,65.89,65.81,65.85,7300.0,56.8693,56.8693,56.8003,56.8348,7300.0
2011-05-12 13:45:00,65.84,65.87,65.83,65.86,1200.0,56.8262,56.8521,56.8175,56.8434,1200.0
2011-05-12 13:50:00,65.86,65.9,65.86,65.9,6500.0,56.8434,56.878,56.8434,56.878,6500.0
2011-05-12 13:55:00,65.93,65.93,65.87,65.89,4000.0,56.9038,56.9038,56.8521,56.8693,4000.0
2011-05-12 14:00:00,65.9,65.91,65.88,65.89,5400.0,56.878,56.8866,56.8607,56.8693,5400.0
2011-05-12 14:05:00,65.91,65.99,65.91,65.97,10500.0,56.8866,56.9556,56.8866,56.9384,10500.0
2011-05-12 14:10:00,65.96,65.98,65.93,65.93,1700.0,56.9297,56.947,56.9038,56.9038,1700.0
2011-05-12 14:15:00,65.91,65.92,65.89,65.89,9100.0,56.8866,56.8952,56.8693,56.8693,9100.0
2011-05-12 14:20:00,65.88,65.88,65.84,65.84,14000.0,56.8607,56.8607,56.8262,56.8262,14000.0
2011-05-12 14:25:00,65.84,65.86,65.83,65.84,8400.0,56.8262,56.8434,56.8175,56.8262,8400.0
2011-05-12 14:30:00,65.84,65.87,65.8,65.86,6600.0,56.8262,56.8521,56.7916,56.8434,6600.0
2011-05-12 14:35:00,65.87,65.89,65.86,65.88,3400.0,56.8521,56.8693,56.8434,56.8607,3400.0
2011-05-12 14:40:00,65.86,65.86,65.86,65.86,2100.0,56.8434,56.8434,56.8434,56.8434,2100.0
2011-05-12 14:45:00,65.87,65.91,65.86,65.89,3700.0,56.8521,56.8866,56.8434,56.8693,3700.0
2011-05-12 14:50:00,65.88,65.88,65.8,65.8,4700.0,56.8607,56.8607,56.7916,56.7916,4700.0
2011-05-12 14:55:00,65.82,65.83,65.79,65.79,4600.0,56.8089,56.8175,56.783,56.783,4600.0
2011-05-12 15:00:00,65.79,65.81,65.75,65.79,3600.0,56.783,56.8003,56.7485,56.783,3600.0
2011-05-12 15:05:00,65.8,65.86,65.79,65.85,4600.0,56.7916,56.8434,56.783,56.8348,4600.0
2011-05-12 15:10:00,65.84,65.84,65.82,65.82,5500.0,56.8262,56.8262,56.8089,56.8089,5500.0
2011-05-12 15:15:00,65.82,65.91,65.81,65.89,8500.0,56.8089,56.8866,56.8003,56.8693,8500.0
2011-05-12 15:20:00,65.88,65.91,65.82,65.82,22800.0,56.8607,56.8866,56.8089,56.8089,22800.0
2011-05-12 15:25:00,65.8,65.87,65.79,65.85,7500.0,56.7916,56.8521,56.783,56.8348,7500.0
2011-05-12 15:30:00,65.85,65.86,65.81,65.81,4300.0,56.8348,56.8434,56.8003,56.8003,4300.0
2011-05-12 15:35:00,65.84,65.88,65.8,65.88,7000.0,56.8262,56.8607,56.7916,56.8607,7000.0
2011-05-12 15:40:00,65.9,65.9,65.85,65.9,7700.0,56.878,56.878,56.8348,56.878,7700.0
2011-05-12 15:45:00,65.89,65.93,65.89,65.91,7700.0,56.8693,56.9038,56.8693,56.8866,7700.0
2011-05-12 15:50:00,65.93,65.94,65.9,65.9,8100.0,56.9038,56.9125,56.878,56.878,8100.0
2011-05-12 15:55:00,65.89,65.9,65.86,65.89,10900.0,56.8693,56.878,56.8434,56.8693,10900.0
2011-05-13 09:30:00,65.92,65.97,65.87,65.87,12000.0,56.8952,56.9384,56.8521,56.8521,12000.0
2011-05-13 09:35:00,65.84,65.85,65.81,65.82,4200.0,56.8262,56.8348,56.8003,56.8089,4200.0
2011-05-13 09:40:00,65.81,65.87,65.76,65.87,15000.0,56.8003,56.8521,56.7571,56.8521,15000.0
2011-05-13 09:45:00,65.88,65.88,65.79,65.83,2800.0,56.8607,56.8607,56.783,56.8175,2800.0
2011-05-13 09:50:00,65.78,65.86,65.78,65.86,3700.0,56.7744,56.8434,56.7744,56.8434,3700.0
2011-05-13 09:55:00,65.91,65.91,65.84,65.84,5100.0,56.8866,56.8866,56.8262,56.8262,5100.0
2011-05-13 10:00:00,65.86,65.86,65.7,65.7,2700.0,56.8434,56.8434,56.7053,56.7053,2700.0
2011-05-13 10:05:00,65.73,65.73,65.66,65.67,7400.0,56.7312,56.7312,56.6708,56.6794,7400.0
2011-05-13 10:10:00,65.69,65.8,65.67,65.79,3900.0,56.6967,56.7916,56.6794,56.783,3900.0
2011-05-13 10:15:00,65.83,65.9,65.83,65.88,4700.0,56.8175,56.878,56.8175,56.8607,4700.0
2011-05-13 10:20:00,65.88,65.89,65.82,65.85,2600.0,56.8607,56.8693,56.8089,56.8348,2600.0
2011-05-13 10:25:00,65.81,65.89,65.81,65.87,2400.0,56.8003,56.8693,56.8003,56.8521,2400.0
2011-05-13 10:30:00,65.85,65.93,65.85,65.93,2500.0,56.8348,56.9038,56.8348,56.9038,2500.0
2011-05-13 10:35:00,65.96,65.96,65.92,65.94,1500.0,56.9297,56.9297,56.8952,56.9125,1500.0
2011-05-13 10:40:00,65.98,65.98,65.91,65.95,1400.0,56.947,56.947,56.8866,56.9211,1400.0
2011-05-13 10:45:00,65.89,65.92,65.86,65.92,600.0,56.8693,56.8952,56.8434,56.8952,600.0
2011-05-13 10:50:00,65.89,65.89,65.88,65.88,600.0,56.8693,56.8693,56.8607,56.8607,600.0
2011-05-13 10:55:00,65.89,65.89,65.8,65.8,700.0,56.8693,56.8693,56.7916,56.7916,700.0
2011-05-13 11:00:00,65.79,65.79,65.7,65.71,1500.0,56.783,56.783,56.7053,56.714,1500.0
2011-05-13 11:05:00,65.68,65.71,65.66,65.67,1900.0,56.6881,56.714,56.6708,56.6794,1900.0
2011-05-13 11:10:00,65.66,65.71,65.64,65.71,1900.0,56.6708,56.714,56.6535,56.714,1900.0
2011-05-13 11:15:00,65.72,65.72,65.61,65.62,3900.0,56.7226,56.7226,56.6277,56.6363,3900.0
2011-05-13 11:20:00,65.53,65.53,65.51,65.51,300.0,56.5586,56.5586,56.5413,56.5413,300.0
2011-05-13 11:25:00,65.53,65.57,65.53,65.57,1500.0,56.5586,56.5931,56.5586,56.5931,1500.0
2011-05-13 11:30:00,65.57,65.57,65.56,65.56,300.0,56.5931,56.5931,56.5845,56.5845,300.0
2011-05-13 11:35:00,65.58,65.62,65.58,65.59,1100.0,56.6018,56.6363,56.6018,56.6104,1100.0
2011-05-13 11:40:00,65.59,65.6,65.51,65.51,500.0,56.6104,56.619,56.5413,56.5413,500.0
2011-05-13 11:45:00,65.52,65.58,65.48,65.54,2400.0,56.55,56.6018,56.5155,56.5672,2400.0
2011-05-13 11:50:00,65.54,65.58,65.49,65.49,1500.0,56.5672,56.6018,56.5241,56.5241,1500.0
2011-05-13 11:55:00,65.5,65.54,65.5,65.5,1600.0,56.5327,56.5672,56.5327,56.5327,1600.0
2011-05-13 12:00:00,65.44,65.5,65.44,65.44,2300.0,56.4809,56.5327,56.4809,56.4809,2300.0
2011-05-13 12:05:00,65.46,65.46,65.33,65.33,1200.0,56.4982,56.4982,56.386,56.386,1200.0
2011-05-13 12:10:00,65.33,65.36,65.18,65.19,2600.0,56.386,56.4119,56.2565,56.2652,2600.0
2011-05-13 12:15:00,65.16,65.28,65.16,65.28,1200.0,56.2393,56.3428,56.2393,56.3428,1200.0
2011-05-13 12:20:00,65.26,65.3,65.2,65.24,2800.0,56.3256,56.3601,56.2738,56.3083,2800.0
2011-05-13 12:25:00,65.23,65.26,65.21,65.24,3200.0,56.2997,56.3256,56.2824,56.3083,3200.0
2011-05-13 12:30:00,65.31,65.39,65.31,65.39,2100.0,56.3687,56.4378,56.3687,56.4378,2100.0
2011-05-13 12:35:00,65.36,65.39,65.34,65.34,1800.0,56.4119,56.4378,56.3946,56.3946,1800.0
2011-05-13 12:40:00,65.35,65.35,65.32,65.35,900.0,56.4033,56.4033,56.3774,56.4033,900.0
2011-05-13 12:45:00,65.37,65.4,65.33,65.35,3900.0,56.4205,56.4464,56.386,56.4033,3900.0
2011-05-13 12:50:00,65.36,65.38,65.34,65.36,5700.0,56.4119,56.4291,56.3946,56.4119,5700.0
2011-05-13 12:55:00,65.34,65.34,65.33,65.33,600.0,56.3946,56.3946,56.386,56.386,600.0
2011-05-13 13:00:00,65.33,65.39,65.33,65.33,2400.0,56.386,56.4378,56.386,56.386,2400.0
2011-05-13 13:05:00,65.33,65.34,65.27,65.32,9400.0,56.386,56.3946,56.3342,56.3774,9400.0
2011-05-13 13:10:00,65.3,65.36,65.3,65.36,6900.0,56.3601,56.4119,56.3601,56.4119,6900.0
2011-05-13 13:15:00,65.34,65.34,65.34,65.34,100.0,56.3946,56.3946,56.3946,56.3946,100.0
2011-05-13 13:20:00,65.36,65.4,65.36,65.39,6400.0,56.4119,56.4464,56.4119,56.4378,6400.0
2011-05-13 13:25:00,65.38,65.38,65.31,65.34,15400.0,56.4291,56.4291,56.3687,56.3946,15400.0
2011-05-13 13:30:00,65.35,65.35,65.31,65.35,3300.0,56.4033,56.4033,56.3687,56.4033,3300.0
2011-05-13 13:35:00,65.35,65.36,65.3,65.3,4100.0,56.4033,56.4119,56.3601,56.3601,4100.0
2011-05-13 13:40:00,65.31,65.31,65.31,65.31,900.0,56.3687,56.3687,56.3687,56.3687,900.0
2011-05-13 13:45:00,65.33,65.34,65.32,65.33,3500.0,56.386,56.3946,56.3774,56.386,3500.0
2011-05-13 13:50:00,65.32,65.32,65.28,65.28,900.0,56.3774,56.3774,56.3428,56.3428,900.0
2011-05-13 13:55:00,65.29,65.32,65.29,65.32,1300.0,56.3515,56.3774,56.3515,56.3774,1300.0
2011-05-13 14:00:00,65.32,65.32,65.31,65.31,600.0,56.3774,56.3774,56.3687,56.3687,600.0
2011-05-13 14:05:00,65.34,65.39,65.34,65.39,2900.0,56.3946,56.4378,56.3946,56.4378,2900.0
2011-05-13 14:10:00,65.4,65.45,65.4,65.45,600.0,56.4464,56.4896,56.4464,56.4896,600.0
2011-05-13 14:15:00,65.44,65.44,65.4,65.44,3900.0,56.4809,56.4809,56.4464,56.4809,3900.0
2011-05-13 14:20:00,65.43,65.51,65.43,65.47,1300.0,56.4723,56.5413,56.4723,56.5068,1300.0
2011-05-13 14:25:00,65.49,65.49,65.44,65.47,7500.0,56.5241,56.5241,56.4809,56.5068,7500.0
2011-05-13 14:30:00,65.49,65.51,65.48,65.51,900.0,56.5241,56.5413,56.5155,56.5413,900.0
2011-05-13 14:35:00,65.44,65.47,65.44,65.46,2500.0,56.4809,56.5068,56.4809,56.4982,2500.0
2011-05-13 14:40:00,65.46,65.47,65.45,65.45,1700.0,56.4982,56.5068,56.4896,56.4896,1700.0
2011-05-13 14:45:00,65.43,65.45,65.42,65.43,2500.0,56.4723,56.4896,56.4637,56.4723,2500.0
2011-05-13 14:50:00,65.44,65.46,65.43,65.46,600.0,56.4809,56.4982,56.4723,56.4982,600.0
2011-05-13 14:55:00,65.42,65.42,65.39,65.39,2100.0,56.4637,56.4637,56.4378,56.4378,2100.0
2011-05-13 15:00:00,65.38,65.39,65.38,65.39,600.0,56.4291,56.4378,56.4291,56.4378,600.0
2011-05-13 15:05:00,65.37,65.43,65.37,65.43,16100.0,56.4205,56.4723,56.4205,56.4723,16100.0
2011-05-13 15:10:00,65.44,65.47,65.44,65.47,1800.0,56.4809,56.5068,56.4809,56.5068,1800.0
2011-05-13 15:15:00,65.46,65.47,65.39,65.39,3300.0,56.4982,56.5068,56.4378,56.4378,3300.0
2011-05-13 15:20:00,65.37,65.41,65.37,65.39,2700.0,56.4205,56.455,56.4205,56.4378,2700.0
2011-05-13 15:25:00,65.39,65.39,65.28,65.28,1700.0,56.4378,56.4378,56.3428,56.3428,1700.0
2011-05-13 15:30:00,65.33,65.36,65.33,65.35,2000.0,56.386,56.4119,56.386,56.4033,2000.0
2011-05-13 15:35:00,65.33,65.38,65.32,65.36,9000.0,56.386,56.4291,56.3774,56.4119,9000.0
2011-05-13 15:40:00,65.36,65.37,65.35,65.35,600.0,56.4119,56.4205,56.4033,56.4033,600.0
2011-05-13 15:45:00,65.35,65.35,65.33,65.34,4600.0,56.4033,56.4033,56.386,56.3946,4600.0
2011-05-13 15:50:00,65.33,65.33,65.28,65.32,2800.0,56.386,56.386,56.3428,56.3774,2800.0
2011-05-13 15:55:00,65.32,65.34,65.32,65.34,3800.0,56.3774,56.3946,56.3774,56.3946,3800.0
2011-05-16 09:30:00,65.15,65.15,64.99,65.04,26300.0,56.2306,56.2306,56.0925,56.1357,26300.0
2011-05-16 09:35:00,65.06,65.2,65.06,65.2,8000.0,56.153,56.2738,56.153,56.2738,8000.0
2011-05-16 09:40:00,65.19,65.23,65.17,65.17,5200.0,56.2652,56.2997,56.2479,56.2479,5200.0
2011-05-16 09:45:00,65.17,65.17,65.14,65.14,1400.0,56.2479,56.2479,56.222,56.222,1400.0
2011-05-16 09:50:00,65.1,65.16,65.1,65.15,2300.0,56.1875,56.2393,56.1875,56.2306,2300.0
2011-05-16 09:55:00,65.13,65.13,65.08,65.13,1500.0,56.2134,56.2134,56.1702,56.2134,1500.0
2011-05-16 10:00:00,65.11,65.27,65.11,65.25,6600.0,56.1961,56.3342,56.1961,56.3169,6600.0
2011-05-16 10:05:00,65.21,65.32,65.21,65.27,2700.0,56.2824,56.3774,56.2824,56.3342,2700.0
2011-05-16 10:10:00,65.22,65.22,65.18,65.19,1100.0,56.291,56.291,56.2565,56.2652,1100.0
2011-05-16 10:15:00,65.2,65.22,65.2,65.2,500.0,56.2738,56.291,56.2738,56.2738,500.0
2011-05-16 10:20:00,65.26,65.26,65.23,65.23,5400.0,56.3256,56.3256,56.2997,56.2997,5400.0
2011-05-16 10:25:00,65.29,65.3,65.26,65.3,1900.0,56.3515,56.3601,56.3256,56.3601,1900.0
2011-05-16 10:30:00,65.29,65.29,65.23,65.23,800.0,56.3515,56.3515,56.2997,56.2997,800.0
2011-05-16 10:35:00,65.28,65.28,65.28,65.28,100.0,56.3428,56.3428,56.3428,56.3428,100.0
2011-05-16 10:40:00,65.25,65.31,65.25,65.29,1400.0,56.3169,56.3687,56.3169,56.3515,1400.0
2011-05-16 10:45:00,65.36,65.37,65.35,65.37,500.0,56.4119,56.4205,56.4033,56.4205,500.0
2011-05-16 10:50:00,65.37,65.37,65.37,65.37,100.0,56.4205,56.4205,56.4205,56.4205,100.0
2011-05-16 10:55:00,65.39,65.41,65.36,65.41,1200.0,56.4378,56.455,56.4119,56.455,1200.0
2011-05-16 11:00:00,65.41,65.49,65.41,65.49,6800.0,56.455,56.5241,56.455,56.5241,6800.0
2011-05-16 11:05:00,65.5,65.51,65.49,65.49,600.0,56.5327,56.5413,56.5241,56.5241,600.0
2011-05-16 11:10:00,65.45,65.45,65.43,65.45,1100.0,56.4896,56.4896,56.4723,56.4896,1100.0
2011-05-16 11:15:00,65.43,65.43,65.41,65.42,1200.0,56.4723,56.4723,56.455,56.4637,1200.0
2011-05-16 11:20:00,65.44,65.44,65.39,65.42,1200.0,56.4809,56.4809,56.4378,56.4637,1200.0
2011-05-16 11:25:00,65.4,65.4,65.36,65.4,4300.0,56.4464,56.4464,56.4119,56.4464,4300.0
2011-05-16 11:30:00,65.38,65.4,65.37,65.4,700.0,56.4291,56.4464,56.4205,56.4464,700.0
2011-05-16 11:35:00,65.38,65.41,65.37,65.41,1900.0,56.4291,56.455,56.4205,56.455,1900.0
2011-05-16 11:40:00,65.41,65.42,65.33,65.33,6800.0,56.455,56.4637,56.386,56.386,6800.0
2011-05-16 11:45:00,65.32,65.34,65.32,65.34,3200.0,56.3774,56.3946,56.3774,56.3946,3200.0
2011-05-16 11:50:00,65.31,65.32,65.31,65.32,300.0,56.3687,56.3774,56.3687,56.3774,300.0
2011-05-16 11:55:00,65.26,65.28,65.26,65.27,2100.0,56.3256,56.3428,56.3256,56.3342,2100.0
2011-05-16 12:00:00,65.26,65.26,65.23,65.25,700.0,56.3256,56.3256,56.2997,56.3169,700.0
2011-05-16 12:05:00,65.21,65.21,65.14,65.14,4700.0,56.2824,56.2824,56.222,56.222,4700.0
2011-05-16 12:10:00,65.14,65.14,65.13,65.13,600.0,56.222,56.222,56.2134,56.2134,600.0
2011-05-16 12:15:00,65.13,65.18,65.13,65.18,1500.0,56.2134,56.2565,56.2134,56.2565,1500.0
2011-05-16 12:20:00,65.18,65.19,65.17,65.18,1100.0,56.2565,56.2652,56.2479,56.2565,1100.0
2011-05-16 12:25:00,65.2,65.2,65.15,65.15,800.0,56.2738,56.2738,56.2306,56.2306,800.0
2011-05-16 12:30:00,65.18,65.22,65.18,65.19,800.0,56.2565,56.291,56.2565,56.2652,800.0
2011-05-16 12:35:00,65.18,65.22,65.17,65.22,1500.0,56.2565,56.291,56.2479,56.291,1500.0
2011-05-16 12:40:00,65.26,65.26,65.24,65.25,36300.0,56.3256,56.3256,56.3083,56.3169,36300.0
2011-05-16 12:45:00,65.14,65.14,65.14,65.14,1100.0,56.222,56.222,56.222,56.222,1100.0
2011-05-16 12:50:00,65.1,65.1,65.05,65.07,3200.0,56.1875,56.1875,56.1443,56.1616,3200.0
2011-05-16 12:55:00,65.04,65.04,64.98,64.98,5000.0,56.1357,56.1357,56.0839,56.0839,5000.0
2011-05-16 13:00:00,64.97,64.97,64.93,64.95,2100.0,56.0753,56.0753,56.0408,56.058,2100.0
2011-05-16 13:05:00,64.96,64.96,64.91,64.93,13400.0,56.0666,56.0666,56.0235,56.0408,13400.0
2011-05-16 13:10:00,64.88,64.93,64.86,64.93,4100.0,55.9976,56.0408,55.9803,56.0408,4100.0
2011-05-16 13:15:00,64.93,64.98,64.89,64.98,1200.0,56.0408,56.0839,56.0062,56.0839,1200.0
2011-05-16 13:20:00,64.98,64.98,64.95,64.97,800.0,56.0839,56.0839,56.058,56.0753,800.0
2011-05-16 13:25:00,64.97,64.98,64.96,64.97,600.0,56.0753,56.0839,56.0666,56.0753,600.0
2011-05-16 13:30:00,64.96,65.05,64.96,65.04,2300.0,56.0666,56.1443,56.0666,56.1357,2300.0
2011-05-16 13:35:00,65.02,65.05,65.0,65.05,4800.0,56.1184,56.1443,56.1012,56.1443,4800.0
2011-05-16 13:40:00,65.05,65.09,65.04,65.09,13900.0,56.1443,56.1788,56.1357,56.1788,13900.0
2011-05-16 13:45:00,65.08,65.11,65.07,65.1,3500.0,56.1702,56.1961,56.1616,56.1875,3500.0
2011-05-16 13:50:00,65.1,65.1,65.1,65.1,0.0,56.1875,56.1875,56.1875,56.1875,0.0
2011-05-16 13:55:00,65.06,65.09,65.05,65.07,5500.0,56.153,56.1788,56.1443,56.1616,5500.0
2011-05-16 14:00:00,65.04,65.06,65.04,65.06,1400.0,56.1357,56.153,56.1357,56.153,1400.0
2011-05-16 14:05:00,65.11,65.13,65.11,65.13,1400.0,56.1961,56.2134,56.1961,56.2134,1400.0
2011-05-16 14:10:00,65.13,65.13,65.08,65.08,900.0,56.2134,56.2134,56.1702,56.1702,900.0
2011-05-16 14:15:00,65.08,65.09,65.05,65.05,3000.0,56.1702,56.1788,56.1443,56.1443,3000.0
2011-05-16 14:20:00,65.0,65.0,64.99,64.99,200.0,56.1012,56.1012,56.0925,56.0925,200.0
2011-05-16 14:25:00,64.98,64.98,64.89,64.89,300.0,56.0839,56.0839,56.0062,56.0062,300.0
2011-05-16 14:30:00,64.92,64.95,64.92,64.94,3700.0,56.0321,56.058,56.0321,56.0494,3700.0
2011-05-16 14:35:00,64.86,64.88,64.83,64.88,1300.0,55.9803,55.9976,55.9544,55.9976,1300.0
2011-05-16 14:40:00,64.86,64.87,64.8,64.87,2600.0,55.9803,55.989,55.9285,55.989,2600.0
2011-05-16 14:45:00,64.83,64.91,64.83,64.9,5500.0,55.9544,56.0235,55.9544,56.0149,5500.0
2011-05-16 14:50:00,64.93,64.94,64.89,64.89,3900.0,56.0408,56.0494,56.0062,56.0062,3900.0
2011-05-16 14:55:00,64.86,64.9,64.86,64.88,2100.0,55.9803,56.0149,55.9803,55.9976,2100.0
2011-05-16 15:00:00,64.89,64.97,64.89,64.97,2700.0,56.0062,56.0753,56.0062,56.0753,2700.0
2011-05-16 15:05:00,64.96,65.0,64.96,64.99,10700.0,56.0666,56.1012,56.0666,56.0925,10700.0
2011-05-16 15:10:00,64.98,64.99,64.92,64.92,2100.0,56.0839,56.0925,56.0321,56.0321,2100.0
2011-05-16 15:15:00,64.91,64.93,64.9,64.9,600.0,56.0235,56.0408,56.0149,56.0149,600.0
2011-05-16 15:20:00,64.87,64.91,64.85,64.86,5300.0,55.989,56.0235,55.9717,55.9803,5300.0
2011-05-16 15:25:00,64.87,64.88,64.86,64.86,900.0,55.989,55.9976,55.9803,55.9803,900.0
2011-05-16 15:30:00,64.81,64.88,64.81,64.88,6100.0,55.9372,55.9976,55.9372,55.9976,6100.0
2011-05-16 15:35:00,64.88,64.88,64.8,64.8,12300.0,55.9976,55.9976,55.9285,55.9285,12300.0
2011-05-16 15:40:00,64.8,64.8,64.71,64.71,2900.0,55.9285,55.9285,55.8509,55.8509,2900.0
2011-05-16 15:45:00,64.68,64.7,64.6,64.66,41400.0,55.825,55.8422,55.7559,55.8077,41400.0
2011-05-16 15:50:00,64.65,64.73,64.65,64.73,8200.0,55.7991,55.8681,55.7991,55.8681,8200.0
2011-05-16 15:55:00,64.76,64.76,64.71,64.74,4400.0,55.894,55.894,55.8509,55.8768,4400.0
2011-05-17 09:30:00,64.51,64.51,64.3,64.44,15400.0,55.6783,55.6783,55.497,55.6178,15400.0
2011-05-17 09:35:00,64.45,64.48,64.39,64.43,4300.0,55.6265,55.6524,55.5747,55.6092,4300.0
2011-05-17 09:40:00,64.41,64.42,64.41,64.42,1200.0,55.5919,55.6006,55.5919,55.6006,1200.0
2011-05-17 09:45:00,64.47,64.5,64.47,64.49,4300.0,55.6437,55.6696,55.6437,55.661,4300.0
2011-05-17 09:50:00,64.46,64.49,64.46,64.48,1400.0,55.6351,55.661,55.6351,55.6524,1400.0
2011-05-17 09:55:00,64.5,64.56,64.5,64.56,200.0,55.6696,55.7214,55.6696,55.7214,200.0
2011-05-17 10:00:00,64.47,64.48,64.4,64.4,1700.0,55.6437,55.6524,55.5833,55.5833,1700.0
2011-05-17 10:05:00,64.44,64.44,64.37,64.39,1300.0,55.6178,55.6178,55.5574,55.5747,1300.0
2011-05-17 10:10:00,64.41,64.45,64.41,64.45,1400.0,55.5919,55.6265,55.5919,55.6265,1400.0
2011-05-17 10:15:00,64.62,64.64,64.62,64.64,1000.0,55.7732,55.7905,55.7732,55.7905,1000.0
2011-05-17 10:20:00,64.6,64.64,64.59,64.6,13800.0,55.7559,55.7905,55.7473,55.7559,13800.0
2011-05-17 10:25:00,64.63,64.7,64.62,64.67,4700.0,55.7818,55.8422,55.7732,55.8163,4700.0
2011-05-17 10:30:00,64.69,64.69,64.65,64.65,600.0,55.8336,55.8336,55.7991,55.7991,600.0
2011-05-17 10:35:00,64.64,64.66,64.56,64.57,900.0,55.7905,55.8077,55.7214,55.73,900.0
2011-05-17 10:40:00,64.63,64.63,64.55,64.55,2300.0,55.7818,55.7818,55.7128,55.7128,2300.0
2011-05-17 10:45:00,64.54,64.54,64.45,64.46,5400.0,55.7041,55.7041,55.6265,55.6351,5400.0
2011-05-17 10:50:00,64.47,64.47,64.44,64.44,1100.0,55.6437,55.6437,55.6178,55.6178,1100.0
2011-05-17 10:55:00,64.42,64.42,64.38,64.41,1100.0,55.6006,55.6006,55.566,55.5919,1100.0
2011-05-17 11:00:00,64.36,64.36,64.29,64.3,700.0,55.5488,55.5488,55.4884,55.497,700.0
2011-05-17 11:05:00,64.31,64.31,64.17,64.21,3400.0,55.5056,55.5056,55.3848,55.4193,3400.0
2011-05-17 11:10:00,64.24,64.29,64.23,64.29,3600.0,55.4452,55.4884,55.4366,55.4884,3600.0
2011-05-17 11:15:00,64.24,64.25,64.15,64.23,1800.0,55.4452,55.4538,55.3675,55.4366,1800.0
2011-05-17 11:20:00,64.27,64.31,64.27,64.28,1100.0,55.4711,55.5056,55.4711,55.4797,1100.0
2011-05-17 11:25:00,64.27,64.27,64.22,64.22,200.0,55.4711,55.4711,55.428,55.428,200.0
2011-05-17 11:30:00,64.26,64.26,64.11,64.12,2900.0,55.4625,55.4625,55.333,55.3416,2900.0
2011-05-17 11:35:00,64.12,64.15,64.11,64.11,1400.0,55.3416,55.3675,55.333,55.333,1400.0
2011-05-17 11:40:00,64.13,64.13,64.12,64.13,500.0,55.3503,55.3503,55.3416,55.3503,500.0
2011-05-17 11:45:00,64.14,64.17,64.14,64.17,1600.0,55.3589,55.3848,55.3589,55.3848,1600.0
2011-05-17 11:50:00,64.24,64.24,64.23,64.23,1600.0,55.4452,55.4452,55.4366,55.4366,1600.0
2011-05-17 11:55:00,64.23,64.27,64.23,64.27,1800.0,55.4366,55.4711,55.4366,55.4711,1800.0
2011-05-17 12:00:00,64.25,64.25,64.24,64.25,600.0,55.4538,55.4538,55.4452,55.4538,600.0
2011-05-17 12:05:00,64.26,64.26,64.23,64.23,400.0,55.4625,55.4625,55.4366,55.4366,400.0
2011-05-17 12:10:00,64.23,64.33,64.22,64.33,1800.0,55.4366,55.5229,55.428,55.5229,1800.0
2011-05-17 12:15:00,64.31,64.35,64.3,64.3,1200.0,55.5056,55.5402,55.497,55.497,1200.0
2011-05-17 12:20:00,64.32,64.38,64.31,64.38,1000.0,55.5143,55.566,55.5056,55.566,1000.0
2011-05-17 12:25:00,64.38,64.38,64.38,64.38,200.0,55.566,55.566,55.566,55.566,200.0
2011-05-17 12:30:00,64.34,64.38,64.34,64.35,400.0,55.5315,55.566,55.5315,55.5402,400.0
2011-05-17 12:35:00,64.36,64.36,64.34,64.34,400.0,55.5488,55.5488,55.5315,55.5315,400.0
2011-05-17 12:40:00,64.39,64.42,64.39,64.42,1700.0,55.5747,55.6006,55.5747,55.6006,1700.0
2011-05-17 12:45:00,64.43,64.43,64.29,64.29,3200.0,55.6092,55.6092,55.4884,55.4884,3200.0
2011-05-17 12:50:00,64.29,64.3,64.26,64.26,800.0,55.4884,55.497,55.4625,55.4625,800.0
2011-05-17 12:55:00,64.23,64.23,64.22,64.22,300.0,55.4366,55.4366,55.428,55.428,300.0
2011-05-17 13:00:00,64.28,64.3,64.25,64.3,1900.0,55.4797,55.497,55.4538,55.497,1900.0
2011-05-17 13:05:00,64.27,64.29,64.27,64.29,600.0,55.4711,55.4884,55.4711,55.4884,600.0
2011-05-17 13:10:00,64.3,64.31,64.28,64.3,900.0,55.497,55.5056,55.4797,55.497,900.0
2011-05-17 13:15:00,64.35,64.39,64.35,64.36,2600.0,55.5402,55.5747,55.5402,55.5488,2600.0
2011-05-17 13:20:00,64.34,64.34,64.34,64.34,300.0,55.5315,55.5315,55.5315,55.5315,300.0
2011-05-17 13:25:00,64.37,64.45,64.37,64.45,13400.0,55.5574,55.6265,55.5574,55.6265,13400.0
2011-05-17 13:30:00,64.44,64.45,64.4,64.4,2900.0,55.6178,55.6265,55.5833,55.5833,2900.0
2011-05-17 13:35:00,64.39,64.41,64.37,64.39,1700.0,55.5747,55.5919,55.5574,55.5747,1700.0
2011-05-17 13:40:00,64.37,64.42,64.37,64.42,1000.0,55.5574,55.6006,55.5574,55.6006,1000.0
2011-05-17 13:45:00,64.42,64.47,64.42,64.44,800.0,55.6006,55.6437,55.6006,55.6178,800.0
2011-05-17 13:50:00,64.46,64.46,64.4,64.4,1100.0,55.6351,55.6351,55.5833,55.5833,1100.0
2011-05-17 13:55:00,64.41,64.44,64.4,64.43,1800.0,55.5919,55.6178,55.5833,55.6092,1800.0
2011-05-17 14:00:00,64.44,64.55,64.44,64.53,3500.0,55.6178,55.7128,55.6178,55.6955,3500.0
2011-05-17 14:05:00,64.54,64.55,64.5,64.5,800.0,55.7041,55.7128,55.6696,55.6696,800.0
2011-05-17 14:10:00,64.44,64.44,64.44,64.44,400.0,55.6178,55.6178,55.6178,55.6178,400.0
2011-05-17 14:15:00,64.47,64.48,64.41,64.41,1900.0,55.6437,55.6524,55.5919,55.5919,1900.0
2011-05-17 14:20:00,64.4,64.4,64.4,64.4,100.0,55.5833,55.5833,55.5833,55.5833,100.0
2011-05-17 14:25:00,64.39,64.39,64.39,64.39,100.0,55.5747,55.5747,55.5747,55.5747,100.0
2011-05-17 14:30:00,64.41,64.41,64.4,64.4,1300.0,55.5919,55.5919,55.5833,55.5833,1300.0
2011-05-17 14:35:00,64.42,64.42,64.4,64.41,300.0,55.6006,55.6006,55.5833,55.5919,300.0
2011-05-17 14:40:00,64.4,64.41,64.36,64.36,300.0,55.5833,55.5919,55.5488,55.5488,300.0
2011-05-17 14:45:00,64.35,64.4,64.33,64.4,4100.0,55.5402,55.5833,55.5229,55.5833,4100.0
2011-05-17 14:50:00,64.47,64.52,64.47,64.52,4200.0,55.6437,55.6869,55.6437,55.6869,4200.0
2011-05-17 14:55:00,64.55,64.62,64.55,64.61,3500.0,55.7128,55.7732,55.7128,55.7646,3500.0
2011-05-17 15:00:00,64.64,64.65,64.61,64.63,29200.0,55.7905,55.7991,55.7646,55.7818,29200.0
2011-05-17 15:05:00,64.62,64.62,64.53,64.53,1500.0,55.7732,55.7732,55.6955,55.6955,1500.0
2011-05-17 15:10:00,64.64,64.65,64.6,64.63,2100.0,55.7905,55.7991,55.7559,55.7818,2100.0
2011-05-17 15:15:00,64.56,64.57,64.5,64.52,20100.0,55.7214,55.73,55.6696,55.6869,20100.0
2011-05-17 15:20:00,64.54,64.63,64.54,64.55,17400.0,55.7041,55.7818,55.7041,55.7128,17400.0
2011-05-17 15:25:00,64.53,64.55,64.52,64.53,2600.0,55.6955,55.7128,55.6869,55.6955,2600.0
2011-05-17 15:30:00,64.54,64.56,64.52,64.54,7800.0,55.7041,55.7214,55.6869,55.7041,7800.0
2011-05-17 15:35:00,64.62,64.64,64.61,64.61,2500.0,55.7732,55.7905,55.7646,55.7646,2500.0
2011-05-17 15:40:00,64.63,64.63,64.58,64.58,4500.0,55.7818,55.7818,55.7387,55.7387,4500.0
2011-05-17 15:45:00,64.55,64.64,64.55,64.62,6000.0,55.7128,55.7905,55.7128,55.7732,6000.0
2011-05-17 15:50:00,64.61,64.61,64.52,64.55,2500.0,55.7646,55.7646,55.6869,55.7128,2500.0
2011-05-17 15:55:00,64.58,64.64,64.57,64.64,10100.0,55.7387,55.7905,55.73,55.7905,10100.0
2011-05-18 09:30:00,64.73,64.73,64.58,64.58,13000.0,55.8681,55.8681,55.7387,55.7387,13000.0
2011-05-18 09:35:00,64.59,64.62,64.59,64.59,2100.0,55.7473,55.7732,55.7473,55.7473,2100.0
2011-05-18 09:40:00,64.65,64.67,64.65,64.67,1300.0,55.7991,55.8163,55.7991,55.8163,1300.0
2011-05-18 09:45:00,64.73,64.83,64.73,64.82,17700.0,55.8681,55.9544,55.8681,55.9458,17700.0
2011-05-18 09:50:00,64.8,64.8,64.77,64.78,2400.0,55.9285,55.9285,55.9027,55.9113,2400.0
2011-05-18 09:55:00,64.79,64.81,64.78,64.78,600.0,55.9199,55.9372,55.9113,55.9113,600.0
2011-05-18 10:00:00,64.72,64.78,64.72,64.78,3100.0,55.8595,55.9113,55.8595,55.9113,3100.0
2011-05-18 10:05:00,64.83,64.86,64.83,64.86,700.0,55.9544,55.9803,55.9544,55.9803,700.0
2011-05-18 10:10:00,64.88,64.88,64.82,64.86,800.0,55.9976,55.9976,55.9458,55.9803,800.0
2011-05-18 10:15:00,64.8,64.84,64.79,64.84,2900.0,55.9285,55.9631,55.9199,55.9631,2900.0
2011-05-18 10:20:00,64.83,64.83,64.8,64.82,2300.0,55.9544,55.9544,55.9285,55.9458,2300.0
2011-05-18 10:25:00,64.86,64.89,64.83,64.89,1800.0,55.9803,56.0062,55.9544,56.0062,1800.0
2011-05-18 10:30:00,64.89,64.94,64.89,64.94,1400.0,56.0062,56.0494,56.0062,56.0494,1400.0
2011-05-18 10:35:00,64.99,65.0,64.95,64.95,1500.0,56.0925,56.1012,56.058,56.058,1500.0
2011-05-18 10:40:00,64.96,64.97,64.96,64.96,3500.0,56.0666,56.0753,56.0666,56.0666,3500.0
2011-05-18 10:45:00,64.97,65.04,64.97,65.02,1700.0,56.0753,56.1357,56.0753,56.1184,1700.0
2011-05-18 10:50:00,65.03,65.03,64.96,64.99,2900.0,56.1271,56.1271,56.0666,56.0925,2900.0
2011-05-18 10:55:00,64.98,64.98,64.95,64.97,2000.0,56.0839,56.0839,56.058,56.0753,2000.0
2011-05-18 11:00:00,64.98,65.01,64.98,65.01,4700.0,56.0839,56.1098,56.0839,56.1098,4700.0
2011-05-18 11:05:00,65.05,65.05,64.97,65.0,1000.0,56.1443,56.1443,56.0753,56.1012,1000.0
2011-05-18 11:10:00,64.97,65.01,64.97,65.0,1800.0,56.0753,56.1098,56.0753,56.1012,1800.0
2011-05-18 11:15:00,65.0,65.01,64.98,65.01,1900.0,56.1012,56.1098,56.0839,56.1098,1900.0
2011-05-18 11:20:00,64.99,64.99,64.94,64.95,3300.0,56.0925,56.0925,56.0494,56.058,3300.0
2011-05-18 11:25:00,64.93,64.97,64.93,64.96,1500.0,56.0408,56.0753,56.0408,56.0666,1500.0
2011-05-18 11:30:00,64.96,64.96,64.96,64.96,2800.0,56.0666,56.0666,56.0666,56.0666,2800.0
2011-05-18 11:35:00,64.97,64.99,64.96,64.98,1800.0,56.0753,56.0925,56.0666,56.0839,1800.0
2011-05-18 11:40:00,64.98,65.01,64.97,65.01,4300.0,56.0839,56.1098,56.0753,56.1098,4300.0
2011-05-18 11:45:00,64.98,64.98,64.97,64.97,2700.0,56.0839,56.0839,56.0753,56.0753,2700.0
2011-05-18 11:50:00,64.97,65.0,64.97,64.99,4500.0,56.0753,56.1012,56.0753,56.0925,4500.0
2011-05-18 11:55:00,64.98,64.98,64.98,64.98,100.0,56.0839,56.0839,56.0839,56.0839,100.0
2011-05-18 12:00:00,65.0,65.01,65.0,65.01,800.0,56.1012,56.1098,56.1012,56.1098,800.0
2011-05-18 12:05:00,64.99,64.99,64.91,64.91,1700.0,56.0925,56.0925,56.0235,56.0235,1700.0
2011-05-18 12:10:00,64.96,64.96,64.95,64.95,600.0,56.0666,56.0666,56.058,56.058,600.0
2011-05-18 12:15:00,64.97,65.0,64.97,64.99,5300.0,56.0753,56.1012,56.0753,56.0925,5300.0
2011-05-18 12:20:00,64.99,65.02,64.99,65.0,800.0,56.0925,56.1184,56.0925,56.1012,800.0
2011-05-18 12:25:00,65.01,65.01,64.98,65.01,2200.0,56.1098,56.1098,56.0839,56.1098,2200.0
2011-05-18 12:30:00,65.01,65.07,65.01,65.07,2400.0,56.1098,56.1616,56.1098,56.1616,2400.0
2011-05-18 12:35:00,65.04,65.05,65.03,65.03,600.0,56.1357,56.1443,56.1271,56.1271,600.0
2011-05-18 12:40:00,65.02,65.05,65.02,65.05,500.0,56.1184,56.1443,56.1184,56.1443,500.0
2011-05-18 12:45:00,65.05,65.06,65.04,65.05,1000.0,56.1443,56.153,56.1357,56.1443,1000.0
2011-05-18 12:50:00,65.06,65.06,65.01,65.01,2700.0,56.153,56.153,56.1098,56.1098,2700.0
2011-05-18 12:55:00,65.03,65.05,65.03,65.05,1700.0,56.1271,56.1443,56.1271,56.1443,1700.0
2011-05-18 13:00:00,65.03,65.11,65.03,65.11,2700.0,56.1271,56.1961,56.1271,56.1961,2700.0
2011-05-18 13:05:00,65.13,65.17,65.13,65.15,3400.0,56.2134,56.2479,56.2134,56.2306,3400.0
2011-05-18 13:10:00,65.16,65.17,65.16,65.17,15000.0,56.2393,56.2479,56.2393,56.2479,15000.0
2011-05-18 13:15:00,65.11,65.15,65.11,65.13,2500.0,56.1961,56.2306,56.1961,56.2134,2500.0
2011-05-18 13:20:00,65.15,65.15,65.12,65.12,1100.0,56.2306,56.2306,56.2047,56.2047,1100.0
2011-05-18 13:25:00,65.13,65.13,65.11,65.11,2600.0,56.2134,56.2134,56.1961,56.1961,2600.0
2011-05-18 13:30:00,65.11,65.11,65.11,65.11,200.0,56.1961,56.1961,56.1961,56.1961,200.0
2011-05-18 13:35:00,65.14,65.15,65.13,65.13,14200.0,56.222,56.2306,56.2134,56.2134,14200.0
2011-05-18 13:40:00,65.14,65.14,65.13,65.13,3000.0,56.222,56.222,56.2134,56.2134,3000.0
2011-05-18 13:45:00,65.14,65.18,65.13,65.18,4100.0,56.222,56.2565,56.2134,56.2565,4100.0
2011-05-18 13:50:00,65.2,65.23,65.2,65.23,500.0,56.2738,56.2997,56.2738,56.2997,500.0
2011-05-18 13:55:00,65.24,65.28,65.24,65.27,1800.0,56.3083,56.3428,56.3083,56.3342,1800.0
2011-05-18 14:00:00,65.23,65.27,65.19,65.22,4300.0,56.2997,56.3342,56.2652,56.291,4300.0
2011-05-18 14:05:00,65.26,65.36,65.26,65.34,4400.0,56.3256,56.4119,56.3256,56.3946,4400.0
2011-05-18 14:10:00,65.35,65.35,65.33,65.33,400.0,56.4033,56.4033,56.386,56.386,400.0
2011-05-18 14:15:00,65.32,65.32,65.26,65.27,2300.0,56.3774,56.3774,56.3256,56.3342,2300.0
2011-05-18 14:20:00,65.25,65.25,65.21,65.21,2700.0,56.3169,56.3169,56.2824,56.2824,2700.0
2011-05-18 14:25:00,65.2,65.23,65.18,65.19,15700.0,56.2738,56.2997,56.2565,56.2652,15700.0
2011-05-18 14:30:00,65.21,65.24,65.2,65.21,1700.0,56.2824,56.3083,56.2738,56.2824,1700.0
2011-05-18 14:35:00,65.25,65.25,65.14,65.14,11500.0,56.3169,56.3169,56.222,56.222,11500.0
2011-05-18 14:40:00,65.16,65.21,65.16,65.18,1700.0,56.2393,56.2824,56.2393,56.2565,1700.0
2011-05-18 14:45:00,65.21,65.22,65.21,65.21,500.0,56.2824,56.291,56.2824,56.2824,500.0
2011-05-18 14:50:00,65.21,65.21,65.16,65.2,4400.0,56.2824,56.2824,56.2393,56.2738,4400.0
2011-05-18 14:55:00,65.19,65.19,65.13,65.15,16300.0,56.2652,56.2652,56.2134,56.2306,16300.0
2011-05-18 15:00:00,65.16,65.21,65.15,65.21,5200.0,56.2393,56.2824,56.2306,56.2824,5200.0
2011-05-18 15:05:00,65.23,65.25,65.2,65.2,1000.0,56.2997,56.3169,56.2738,56.2738,1000.0
2011-05-18 15:10:00,65.22,65.24,65.22,65.23,3500.0,56.291,56.3083,56.291,56.2997,3500.0
2011-05-18 15:15:00,65.21,65.29,65.21,65.28,3300.0,56.2824,56.3515,56.2824,56.3428,3300.0
2011-05-18 15:20:00,65.28,65.3,65.26,65.28,12000.0,56.3428,56.3601,56.3256,56.3428,12000.0
2011-05-18 15:25:00,65.3,65.33,65.3,65.33,1000.0,56.3601,56.386,56.3601,56.386,1000.0
2011-05-18 15:30:00,65.33,65.34,65.29,65.3,1400.0,56.386,56.3946,56.3515,56.3601,1400.0
2011-05-18 15:35:00,65.3,65.3,65.27,65.3,5400.0,56.3601,56.3601,56.3342,56.3601,5400.0
2011-05-18 15:40:00,65.29,65.35,65.27,65.35,1600.0,56.3515,56.4033,56.3342,56.4033,1600.0
2011-05-18 15:45:00,65.35,65.35,65.28,65.3,1600.0,56.4033,56.4033,56.3428,56.3601,1600.0
2011-05-18 15:50:00,65.3,65.35,65.28,65.33,17500.0,56.3601,56.4033,56.3428,56.386,17500.0
2011-05-18 15:55:00,65.31,65.31,65.29,65.3,2700.0,56.3687,56.3687,56.3515,56.3601,2700.0
2011-05-19 09:30:00,65.58,65.58,65.53,65.58,20900.0,56.6018,56.6018,56.5586,56.6018,20900.0
2011-05-19 09:35:00,65.59,65.59,65.54,65.54,4100.0,56.6104,56.6104,56.5672,56.5672,4100.0
2011-05-19 09:40:00,65.52,65.52,65.51,65.51,3100.0,56.55,56.55,56.5413,56.5413,3100.0
2011-05-19 09:45:00,65.55,65.59,65.54,65.56,1300.0,56.5759,56.6104,56.5672,56.5845,1300.0
2011-05-19 09:50:00,65.57,65.64,65.57,65.63,4200.0,56.5931,56.6535,56.5931,56.6449,4200.0
2011-05-19 09:55:00,65.65,65.66,65.61,65.63,3100.0,56.6622,56.6708,56.6277,56.6449,3100.0
2011-05-19 10:00:00,65.61,65.61,65.43,65.53,24700.0,56.6277,56.6277,56.4723,56.5586,24700.0
2011-05-19 10:05:00,65.56,65.57,65.43,65.43,13300.0,56.5845,56.5931,56.4723,56.4723,13300.0
2011-05-19 10:10:00,65.45,65.45,65.33,65.36,6200.0,56.4896,56.4896,56.386,56.4119,6200.0
2011-05-19 10:15:00,65.34,65.35,65.33,65.34,2700.0,56.3946,56.4033,56.386,56.3946,2700.0
2011-05-19 10:20:00,65.41,65.45,65.41,65.44,3300.0,56.455,56.4896,56.455,56.4809,3300.0
2011-05-19 10:25:00,65.43,65.43,65.41,65.41,1100.0,56.4723,56.4723,56.455,56.455,1100.0
2011-05-19 10:30:00,65.44,65.47,65.37,65.38,4800.0,56.4809,56.5068,56.4205,56.4291,4800.0
2011-05-19 10:35:00,65.45,65.45,65.42,65.42,400.0,56.4896,56.4896,56.4637,56.4637,400.0
2011-05-19 10:40:00,65.44,65.44,65.29,65.29,3700.0,56.4809,56.4809,56.3515,56.3515,3700.0
2011-05-19 10:45:00,65.28,65.32,65.28,65.3,7500.0,56.3428,56.3774,56.3428,56.3601,7500.0
2011-05-19 10:50:00,65.32,65.32,65.21,65.21,5900.0,56.3774,56.3774,56.2824,56.2824,5900.0
2011-05-19 10:55:00,65.17,65.21,65.17,65.2,600.0,56.2479,56.2824,56.2479,56.2738,600.0
2011-05-19 11:00:00,65.19,65.27,65.18,65.23,1400.0,56.2652,56.3342,56.2565,56.2997,1400.0
2011-05-19 11:05:00,65.2,65.22,65.2,65.22,3500.0,56.2738,56.291,56.2738,56.291,3500.0
2011-05-19 11:10:00,65.18,65.19,65.18,65.19,1000.0,56.2565,56.2652,56.2565,56.2652,1000.0
2011-05-19 11:15:00,65.18,65.24,65.18,65.22,1600.0,56.2565,56.3083,56.2565,56.291,1600.0
2011-05-19 11:20:00,65.22,65.26,65.21,65.21,800.0,56.291,56.3256,56.2824,56.2824,800.0
2011-05-19 11:25:00,65.23,65.26,65.23,65.23,3200.0,56.2997,56.3256,56.2997,56.2997,3200.0
2011-05-19 11:30:00,65.28,65.28,65.24,65.24,300.0,56.3428,56.3428,56.3083,56.3083,300.0
2011-05-19 11:35:00,65.26,65.28,65.25,65.25,1600.0,56.3256,56.3428,56.3169,56.3169,1600.0
2011-05-19 11:40:00,65.22,65.25,65.22,65.24,700.0,56.291,56.3169,56.291,56.3083,700.0
2011-05-19 11:45:00,65.25,65.25,65.25,65.25,400.0,56.3169,56.3169,56.3169,56.3169,400.0
2011-05-19 11:50:00,65.21,65.21,65.21,65.21,100.0,56.2824,56.2824,56.2824,56.2824,100.0
2011-05-19 11:55:00,65.21,65.21,65.21,65.21,0.0,56.2824,56.2824,56.2824,56.2824,0.0
2011-05-19 12:00:00,65.26,65.26,65.26,65.26,100.0,56.3256,56.3256,56.3256,56.3256,100.0
2011-05-19 12:05:00,65.24,65.36,65.24,65.36,400.0,56.3083,56.4119,56.3083,56.4119,400.0
2011-05-19 12:10:00,65.37,65.37,65.36,65.36,500.0,56.4205,56.4205,56.4119,56.4119,500.0
2011-05-19 12:15:00,65.41,65.44,65.4,65.44,600.0,56.455,56.4809,56.4464,56.4809,600.0
2011-05-19 12:20:00,65.41,65.44,65.41,65.41,1700.0,56.455,56.4809,56.455,56.455,1700.0
2011-05-19 12:25:00,65.42,65.5,65.41,65.48,11400.0,56.4637,56.5327,56.455,56.5155,11400.0
2011-05-19 12:30:00,65.49,65.49,65.45,65.49,5600.0,56.5241,56.5241,56.4896,56.5241,5600.0
2011-05-19 12:35:00,65.46,65.51,65.46,65.51,400.0,56.4982,56.5413,56.4982,56.5413,400.0
2011-05-19 12:40:00,65.51,65.51,65.49,65.49,400.0,56.5413,56.5413,56.5241,56.5241,400.0
2011-05-19 12:45:00,65.5,65.5,65.44,65.47,3700.0,56.5327,56.5327,56.4809,56.5068,3700.0
2011-05-19 12:50:00,65.47,65.5,65.46,65.49,6300.0,56.5068,56.5327,56.4982,56.5241,6300.0
2011-05-19 12:55:00,65.47,65.48,65.45,65.47,1500.0,56.5068,56.5155,56.4896,56.5068,1500.0
2011-05-19 13:00:00,65.49,65.49,65.46,65.46,300.0,56.5241,56.5241,56.4982,56.4982,300.0
2011-05-19 13:05:00,65.51,65.51,65.5,65.51,1400.0,56.5413,56.5413,56.5327,56.5413,1400.0
2011-05-19 13:10:00,65.54,65.54,65.51,65.53,5800.0,56.5672,56.5672,56.5413,56.5586,5800.0
2011-05-19 13:15:00,65.53,65.57,65.51,65.56,3600.0,56.5586,56.5931,56.5413,56.5845,3600.0
2011-05-19 13:20:00,65.55,65.55,65.55,65.55,800.0,56.5759,56.5759,56.5759,56.5759,800.0
2011-05-19 13:25:00,65.52,65.55,65.52,65.53,700.0,56.55,56.5759,56.55,56.5586,700.0
2011-05-19 13:30:00,65.54,65.57,65.53,65.57,16100.0,56.5672,56.5931,56.5586,56.5931,16100.0
2011-05-19 13:35:00,65.53,65.53,65.51,65.51,3500.0,56.5586,56.5586,56.5413,56.5413,3500.0
2011-05-19 13:40:00,65.5,65.5,65.47,65.47,6500.0,56.5327,56.5327,56.5068,56.5068,6500.0
2011-05-19 13:45:00,65.5,65.5,65.5,65.5,200.0,56.5327,56.5327,56.5327,56.5327,200.0
2011-05-19 13:50:00,65.52,65.52,65.48,65.48,800.0,56.55,56.55,56.5155,56.5155,800.0
2011-05-19 13:55:00,65.51,65.55,65.51,65.54,600.0,56.5413,56.5759,56.5413,56.5672,600.0
2011-05-19 14:00:00,65.57,65.57,65.57,65.57,200.0,56.5931,56.5931,56.5931,56.5931,200.0
2011-05-19 14:05:00,65.53,65.53,65.53,65.53,100.0,56.5586,56.5586,56.5586,56.5586,100.0
2011-05-19 14:10:00,65.53,65.54,65.46,65.46,5500.0,56.5586,56.5672,56.4982,56.4982,5500.0
2011-05-19 14:15:00,65.46,65.49,65.43,65.43,1700.0,56.4982,56.5241,56.4723,56.4723,1700.0
2011-05-19 14:20:00,65.43,65.46,65.42,65.42,1600.0,56.4723,56.4982,56.4637,56.4637,1600.0
2011-05-19 14:25:00,65.43,65.43,65.37,65.38,3200.0,56.4723,56.4723,56.4205,56.4291,3200.0
2011-05-19 14:30:00,65.37,65.39,65.35,65.38,4800.0,56.4205,56.4378,56.4033,56.4291,4800.0
2011-05-19 14:35:00,65.41,65.42,65.38,65.39,5900.0,56.455,56.4637,56.4291,56.4378,5900.0
2011-05-19 14:40:00,65.4,65.4,65.29,65.32,15200.0,56.4464,56.4464,56.3515,56.3774,15200.0
2011-05-19 14:45:00,65.31,65.35,65.31,65.34,1900.0,56.3687,56.4033,56.3687,56.3946,1900.0
2011-05-19 14:50:00,65.37,65.43,65.37,65.42,5400.0,56.4205,56.4723,56.4205,56.4637,5400.0
2011-05-19 14:55:00,65.41,65.41,65.36,65.38,1500.0,56.455,56.455,56.4119,56.4291,1500.0
2011-05-19 15:00:00,65.43,65.45,65.42,65.44,8700.0,56.4723,56.4896,56.4637,56.4809,8700.0
2011-05-19 15:05:00,65.44,65.44,65.42,65.44,7800.0,56.4809,56.4809,56.4637,56.4809,7800.0
2011-05-19 15:10:00,65.44,65.45,65.43,65.43,2000.0,56.4809,56.4896,56.4723,56.4723,2000.0
2011-05-19 15:15:00,65.43,65.45,65.42,65.44,1000.0,56.4723,56.4896,56.4637,56.4809,1000.0
2011-05-19 15:20:00,65.45,65.49,65.45,65.48,900.0,56.4896,56.5241,56.4896,56.5155,900.0
2011-05-19 15:25:00,65.46,65.47,65.45,65.47,1800.0,56.4982,56.5068,56.4896,56.5068,1800.0
2011-05-19 15:30:00,65.47,65.47,65.45,65.45,1100.0,56.5068,56.5068,56.4896,56.4896,1100.0
2011-05-19 15:35:00,65.45,65.46,65.43,65.46,1000.0,56.4896,56.4982,56.4723,56.4982,1000.0
2011-05-19 15:40:00,65.45,65.46,65.43,65.44,3200.0,56.4896,56.4982,56.4723,56.4809,3200.0
2011-05-19 15:45:00,65.46,65.48,65.45,65.48,8400.0,56.4982,56.5155,56.4896,56.5155,8400.0
2011-05-19 15:50:00,65.46,65.49,65.45,65.49,3300.0,56.4982,56.5241,56.4896,56.5241,3300.0
2011-05-19 15:55:00,65.49,65.52,65.48,65.48,8800.0,56.5241,56.55,56.5155,56.5155,8800.0
2011-05-20 09:30:00,65.4,65.45,65.35,65.37,18600.0,56.4464,56.4896,56.4033,56.4205,18600.0
2011-05-20 09:35:00,65.36,65.38,65.33,65.38,3100.0,56.4119,56.4291,56.386,56.4291,3100.0
2011-05-20 09:40:00,65.39,65.39,65.36,65.38,4100.0,56.4378,56.4378,56.4119,56.4291,4100.0
2011-05-20 09:45:00,65.31,65.31,65.25,65.25,3900.0,56.3687,56.3687,56.3169,56.3169,3900.0
2011-05-20 09:50:00,65.26,65.27,65.16,65.17,4400.0,56.3256,56.3342,56.2393,56.2479,4400.0
2011-05-20 09:55:00,65.16,65.16,65.1,65.14,3300.0,56.2393,56.2393,56.1875,56.222,3300.0
2011-05-20 10:00:00,65.08,65.14,65.05,65.14,8600.0,56.1702,56.222,56.1443,56.222,8600.0
2011-05-20 10:05:00,65.1,65.13,65.08,65.08,5100.0,56.1875,56.2134,56.1702,56.1702,5100.0
2011-05-20 10:10:00,65.06,65.1,65.06,65.07,1800.0,56.153,56.1875,56.153,56.1616,1800.0
2011-05-20 10:15:00,65.02,65.05,65.02,65.05,900.0,56.1184,56.1443,56.1184,56.1443,900.0
2011-05-20 10:20:00,65.09,65.11,65.08,65.08,3000.0,56.1788,56.1961,56.1702,56.1702,3000.0
2011-05-20 10:25:00,65.09,65.18,65.09,65.16,1900.0,56.1788,56.2565,56.1788,56.2393,1900.0
2011-05-20 10:30:00,65.14,65.14,65.1,65.11,3300.0,56.222,56.222,56.1875,56.1961,3300.0
2011-05-20 10:35:00,65.11,65.11,65.04,65.1,8200.0,56.1961,56.1961,56.1357,56.1875,8200.0
2011-05-20 10:40:00,65.11,65.11,64.99,64.99,7000.0,56.1961,56.1961,56.0925,56.0925,7000.0
2011-05-20 10:45:00,64.94,64.94,64.9,64.93,1200.0,56.0494,56.0494,56.0149,56.0408,1200.0
2011-05-20 10:50:00,64.96,64.98,64.94,64.98,4400.0,56.0666,56.0839,56.0494,56.0839,4400.0
2011-05-20 10:55:00,64.97,64.97,64.89,64.91,1500.0,56.0753,56.0753,56.0062,56.0235,1500.0
2011-05-20 11:00:00,64.98,64.98,64.94,64.95,800.0,56.0839,56.0839,56.0494,56.058,800.0
2011-05-20 11:05:00,64.97,64.99,64.95,64.96,1800.0,56.0753,56.0925,56.058,56.0666,1800.0
2011-05-20 11:10:00,65.04,65.04,65.04,65.04,700.0,56.1357,56.1357,56.1357,56.1357,700.0
2011-05-20 11:15:00,65.02,65.08,65.02,65.07,6300.0,56.1184,56.1702,56.1184,56.1616,6300.0
2011-05-20 11:20:00,65.04,65.05,65.03,65.05,2400.0,56.1357,56.1443,56.1271,56.1443,2400.0
2011-05-20 11:25:00,65.04,65.06,65.04,65.06,1900.0,56.1357,56.153,56.1357,56.153,1900.0
2011-05-20 11:30:00,65.08,65.13,65.08,65.11,1400.0,56.1702,56.2134,56.1702,56.1961,1400.0
2011-05-20 11:35:00,65.12,65.17,65.11,65.16,3200.0,56.2047,56.2479,56.1961,56.2393,3200.0
2011-05-20 11:40:00,65.14,65.14,65.1,65.11,900.0,56.222,56.222,56.1875,56.1961,900.0
2011-05-20 11:45:00,65.12,65.14,65.12,65.12,1000.0,56.2047,56.222,56.2047,56.2047,1000.0
2011-05-20 11:50:00,65.1,65.1,65.06,65.06,3700.0,56.1875,56.1875,56.153,56.153,3700.0
2011-05-20 11:55:00,65.06,65.08,65.06,65.08,3200.0,56.153,56.1702,56.153,56.1702,3200.0
2011-05-20 12:00:00,65.07,65.12,65.07,65.12,3900.0,56.1616,56.2047,56.1616,56.2047,3900.0
2011-05-20 12:05:00,65.13,65.13,65.07,65.08,3300.0,56.2134,56.2134,56.1616,56.1702,3300.0
2011-05-20 12:10:00,65.05,65.06,65.05,65.06,1500.0,56.1443,56.153,56.1443,56.153,1500.0
2011-05-20 12:15:00,65.16,65.17,65.14,65.17,2500.0,56.2393,56.2479,56.222,56.2479,2500.0
2011-05-20 12:20:00,65.19,65.26,65.19,65.26,800.0,56.2652,56.3256,56.2652,56.3256,800.0
2011-05-20 12:25:00,65.27,65.35,65.27,65.33,5200.0,56.3342,56.4033,56.3342,56.386,5200.0
2011-05-20 12:30:00,65.4,65.4,65.37,65.39,1200.0,56.4464,56.4464,56.4205,56.4378,1200.0
2011-05-20 12:35:00,65.4,65.42,65.38,65.4,2300.0,56.4464,56.4637,56.4291,56.4464,2300.0
2011-05-20 12:40:00,65.45,65.45,65.41,65.42,2200.0,56.4896,56.4896,56.455,56.4637,2200.0
2011-05-20 12:45:00,65.41,65.42,65.39,65.4,3800.0,56.455,56.4637,56.4378,56.4464,3800.0
2011-05-20 12:50:00,65.38,65.39,65.35,65.35,8000.0,56.4291,56.4378,56.4033,56.4033,8000.0
2011-05-20 12:55:00,65.33,65.33,65.31,65.31,600.0,56.386,56.386,56.3687,56.3687,600.0
2011-05-20 13:00:00,65.36,65.36,65.36,65.36,200.0,56.4119,56.4119,56.4119,56.4119,200.0
2011-05-20 13:05:00,65.36,65.37,65.34,65.37,1900.0,56.4119,56.4205,56.3946,56.4205,1900.0
2011-05-20 13:10:00,65.33,65.33,65.33,65.33,100.0,56.386,56.386,56.386,56.386,100.0
2011-05-20 13:15:00,65.34,65.39,65.34,65.39,1000.0,56.3946,56.4378,56.3946,56.4378,1000.0
2011-05-20 13:20:00,65.37,65.42,65.37,65.42,1300.0,56.4205,56.4637,56.4205,56.4637,1300.0
2011-05-20 13:25:00,65.44,65.44,65.4,65.4,400.0,56.4809,56.4809,56.4464,56.4464,400.0
2011-05-20 13:30:00,65.41,65.49,65.41,65.49,1200.0,56.455,56.5241,56.455,56.5241,1200.0
2011-05-20 13:35:00,65.46,65.5,65.46,65.49,1600.0,56.4982,56.5327,56.4982,56.5241,1600.0
2011-05-20 13:40:00,65.51,65.51,65.48,65.48,1000.0,56.5413,56.5413,56.5155,56.5155,1000.0
2011-05-20 13:45:00,65.47,65.47,65.46,65.46,500.0,56.5068,56.5068,56.4982,56.4982,500.0
2011-05-20 13:50:00,65.43,65.43,65.4,65.4,500.0,56.4723,56.4723,56.4464,56.4464,500.0
2011-05-20 13:55:00,65.4,65.4,65.4,65.4,0.0,56.4464,56.4464,56.4464,56.4464,0.0
2011-05-20 14:00:00,65.44,65.45,65.41,65.41,2900.0,56.4809,56.4896,56.455,56.455,2900.0
2011-05-20 14:05:00,65.41,65.41,65.4,65.4,1000.0,56.455,56.455,56.4464,56.4464,1000.0
2011-05-20 14:10:00,65.36,65.38,65.35,65.36,3400.0,56.4119,56.4291,56.4033,56.4119,3400.0
2011-05-20 14:15:00,65.34,65.37,65.34,65.37,7900.0,56.3946,56.4205,56.3946,56.4205,7900.0
2011-05-20 14:20:00,65.35,65.35,65.33,65.34,3000.0,56.4033,56.4033,56.386,56.3946,3000.0
2011-05-20 14:25:00,65.37,65.38,65.36,65.36,2600.0,56.4205,56.4291,56.4119,56.4119,2600.0
2011-05-20 14:30:00,65.37,65.38,65.34,65.34,11300.0,56.4205,56.4291,56.3946,56.3946,11300.0
2011-05-20 14:35:00,65.36,65.37,65.35,65.35,9900.0,56.4119,56.4205,56.4033,56.4033,9900.0
2011-05-20 14:40:00,65.38,65.42,65.36,65.42,16000.0,56.4291,56.4637,56.4119,56.4637,16000.0
2011-05-20 14:45:00,65.43,65.43,65.41,65.41,3800.0,56.4723,56.4723,56.455,56.455,3800.0
2011-05-20 14:50:00,65.4,65.41,65.38,65.38,1900.0,56.4464,56.455,56.4291,56.4291,1900.0
2011-05-20 14:55:00,65.36,65.36,65.28,65.28,1600.0,56.4119,56.4119,56.3428,56.3428,1600.0
2011-05-20 15:00:00,65.28,65.28,65.24,65.28,3400.0,56.3428,56.3428,56.3083,56.3428,3400.0
2011-05-20 15:05:00,65.23,65.26,65.23,65.25,4700.0,56.2997,56.3256,56.2997,56.3169,4700.0
2011-05-20 15:10:00,65.27,65.28,65.26,65.26,14100.0,56.3342,56.3428,56.3256,56.3256,14100.0
2011-05-20 15:15:00,65.25,65.26,65.22,65.25,4700.0,56.3169,56.3256,56.291,56.3169,4700.0
2011-05-20 15:20:00,65.25,65.28,65.22,65.27,6200.0,56.3169,56.3428,56.291,56.3342,6200.0
2011-05-20 15:25:00,65.28,65.28,65.24,65.24,8600.0,56.3428,56.3428,56.3083,56.3083,8600.0
2011-05-20 15:30:00,65.26,65.31,65.25,65.31,10500.0,56.3256,56.3687,56.3169,56.3687,10500.0
2011-05-20 15:35:00,65.3,65.3,65.26,65.26,1800.0,56.3601,56.3601,56.3256,56.3256,1800.0
2011-05-20 15:40:00,65.26,65.26,65.23,65.24,9900.0,56.3256,56.3256,56.2997,56.3083,9900.0
2011-05-20 15:45:00,65.21,65.22,65.21,65.21,1200.0,56.2824,56.291,56.2824,56.2824,1200.0
2011-05-20 15:50:00,65.21,65.21,65.13,65.14,3600.0,56.2824,56.2824,56.2134,56.222,3600.0
2011-05-20 15:55:00,65.1,65.16,65.1,65.11,4200.0,56.1875,56.2393,56.1875,56.1961,4200.0
2011-05-23 09:30:00,64.31,64.31,64.1,64.12,26400.0,55.5056,55.5056,55.3244,55.3416,26400.0
2011-05-23 09:35:00,64.29,64.3,64.29,64.29,1200.0,55.4884,55.497,55.4884,55.4884,1200.0
2011-05-23 09:40:00,64.3,64.31,64.25,64.31,1500.0,55.497,55.5056,55.4538,55.5056,1500.0
2011-05-23 09:45:00,64.2,64.29,64.2,64.29,600.0,55.4107,55.4884,55.4107,55.4884,600.0
2011-05-23 09:50:00,64.3,64.3,64.19,64.21,4400.0,55.497,55.497,55.4021,55.4193,4400.0
2011-05-23 09:55:00,64.25,64.27,64.21,64.21,2500.0,55.4538,55.4711,55.4193,55.4193,2500.0
2011-05-23 10:00:00,64.2,64.3,64.17,64.29,1800.0,55.4107,55.497,55.3848,55.4884,1800.0
2011-05-23 10:05:00,64.31,64.31,64.27,64.27,3200.0,55.5056,55.5056,55.4711,55.4711,3200.0
2011-05-23 10:10:00,64.26,64.26,64.2,64.22,6000.0,55.4625,55.4625,55.4107,55.428,6000.0
2011-05-23 10:15:00,64.19,64.22,64.15,64.15,1300.0,55.4021,55.428,55.3675,55.3675,1300.0
2011-05-23 10:20:00,64.14,64.19,64.12,64.18,2300.0,55.3589,55.4021,55.3416,55.3934,2300.0
2011-05-23 10:25:00,64.19,64.2,64.18,64.19,800.0,55.4021,55.4107,55.3934,55.4021,800.0
2011-05-23 10:30:00,64.23,64.29,64.23,64.28,4500.0,55.4366,55.4884,55.4366,55.4797,4500.0
2011-05-23 10:35:00,64.27,64.28,64.25,64.27,1100.0,55.4711,55.4797,55.4538,55.4711,1100.0
2011-05-23 10:40:00,64.25,64.25,64.25,64.25,300.0,55.4538,55.4538,55.4538,55.4538,300.0
2011-05-23 10:45:00,64.23,64.24,64.15,64.17,11800.0,55.4366,55.4452,55.3675,55.3848,11800.0
2011-05-23 10:50:00,64.15,64.26,64.13,64.24,900.0,55.3675,55.4625,55.3503,55.4452,900.0
2011-05-23 10:55:00,64.25,64.29,64.16,64.18,31400.0,55.4538,55.4884,55.3762,55.3934,31400.0
2011-05-23 11:00:00,64.19,64.28,64.19,64.28,3400.0,55.4021,55.4797,55.4021,55.4797,3400.0
2011-05-23 11:05:00,64.28,64.28,64.19,64.19,1200.0,55.4797,55.4797,55.4021,55.4021,1200.0
2011-05-23 11:10:00,64.24,64.24,64.17,64.19,1800.0,55.4452,55.4452,55.3848,55.4021,1800.0
2011-05-23 11:15:00,64.16,64.16,64.13,64.16,500.0,55.3762,55.3762,55.3503,55.3762,500.0
2011-05-23 11:20:00,64.16,64.17,64.14,64.17,2300.0,55.3762,55.3848,55.3589,55.3848,2300.0
2011-05-23 11:25:00,64.17,64.2,64.17,64.19,1100.0,55.3848,55.4107,55.3848,55.4021,1100.0
2011-05-23 11:30:00,64.19,64.19,64.15,64.17,5400.0,55.4021,55.4021,55.3675,55.3848,5400.0
2011-05-23 11:35:00,64.08,64.1,64.07,64.1,1100.0,55.3071,55.3244,55.2985,55.3244,1100.0
2011-05-23 11:40:00,64.08,64.08,64.08,64.08,200.0,55.3071,55.3071,55.3071,55.3071,200.0
2011-05-23 11:45:00,64.13,64.13,64.1,64.1,800.0,55.3503,55.3503,55.3244,55.3244,800.0
2011-05-23 11:50:00,64.18,64.19,64.17,64.17,1200.0,55.3934,55.4021,55.3848,55.3848,1200.0
2011-05-23 11:55:00,64.19,64.19,64.12,64.14,2600.0,55.4021,55.4021,55.3416,55.3589,2600.0
2011-05-23 12:00:00,64.14,64.15,64.12,64.12,5900.0,55.3589,55.3675,55.3416,55.3416,5900.0
2011-05-23 12:05:00,64.15,64.16,64.15,64.16,200.0,55.3675,55.3762,55.3675,55.3762,200.0
2011-05-23 12:10:00,64.13,64.13,64.02,64.11,9400.0,55.3503,55.3503,55.2553,55.333,9400.0
2011-05-23 12:15:00,64.12,64.12,64.06,64.09,5800.0,55.3416,55.3416,55.2899,55.3158,5800.0
2011-05-23 12:20:00,64.13,64.13,64.11,64.11,1500.0,55.3503,55.3503,55.333,55.333,1500.0
2011-05-23 12:25:00,64.12,64.17,64.12,64.16,3600.0,55.3416,55.3848,55.3416,55.3762,3600.0
2011-05-23 12:30:00,64.17,64.21,64.15,64.2,4300.0,55.3848,55.4193,55.3675,55.4107,4300.0
2011-05-23 12:35:00,64.18,64.18,64.14,64.15,3400.0,55.3934,55.3934,55.3589,55.3675,3400.0
2011-05-23 12:40:00,64.16,64.16,64.16,64.16,1500.0,55.3762,55.3762,55.3762,55.3762,1500.0
2011-05-23 12:45:00,64.15,64.22,64.14,64.21,3000.0,55.3675,55.428,55.3589,55.4193,3000.0
2011-05-23 12:50:00,64.2,64.2,64.17,64.19,2700.0,55.4107,55.4107,55.3848,55.4021,2700.0
2011-05-23 12:55:00,64.22,64.22,64.16,64.16,4400.0,55.428,55.428,55.3762,55.3762,4400.0
2011-05-23 13:00:00,64.21,64.21,64.18,64.18,1200.0,55.4193,55.4193,55.3934,55.3934,1200.0
2011-05-23 13:05:00,64.15,64.17,64.14,64.14,700.0,55.3675,55.3848,55.3589,55.3589,700.0
2011-05-23 13:10:00,64.17,64.18,64.17,64.18,4800.0,55.3848,55.3934,55.3848,55.3934,4800.0
2011-05-23 13:15:00,64.18,64.18,64.15,64.16,4800.0,55.3934,55.3934,55.3675,55.3762,4800.0
2011-05-23 13:20:00,64.18,64.19,64.16,64.19,2000.0,55.3934,55.4021,55.3762,55.4021,2000.0
2011-05-23 13:25:00,64.19,64.19,64.12,64.14,5600.0,55.4021,55.4021,55.3416,55.3589,5600.0
2011-05-23 13:30:00,64.13,64.16,64.13,64.16,14100.0,55.3503,55.3762,55.3503,55.3762,14100.0
2011-05-23 13:35:00,64.18,64.18,64.14,64.14,900.0,55.3934,55.3934,55.3589,55.3589,900.0
2011-05-23 13:40:00,64.17,64.17,64.17,64.17,100.0,55.3848,55.3848,55.3848,55.3848,100.0
2011-05-23 13:45:00,64.14,64.17,64.13,64.17,2000.0,55.3589,55.3848,55.3503,55.3848,2000.0
2011-05-23 13:50:00,64.2,64.21,64.17,64.19,19100.0,55.4107,55.4193,55.3848,55.4021,19100.0
2011-05-23 13:55:00,64.18,64.26,64.18,64.24,17600.0,55.3934,55.4625,55.3934,55.4452,17600.0
2011-05-23 14:00:00,64.25,64.26,64.22,64.23,18500.0,55.4538,55.4625,55.428,55.4366,18500.0
2011-05-23 14:05:00,64.24,64.29,64.23,64.29,23400.0,55.4452,55.4884,55.4366,55.4884,23400.0
2011-05-23 14:10:00,64.3,64.35,64.29,64.31,35600.0,55.497,55.5402,55.4884,55.5056,35600.0
2011-05-23 14:15:00,64.31,64.32,64.28,64.3,25600.0,55.5056,55.5143,55.4797,55.497,25600.0
2011-05-23 14:20:00,64.29,64.31,64.29,64.31,4300.0,55.4884,55.5056,55.4884,55.5056,4300.0
2011-05-23 14:25:00,64.29,64.35,64.28,64.29,20000.0,55.4884,55.5402,55.4797,55.4884,20000.0
2011-05-23 14:30:00,64.29,64.35,64.29,64.34,23200.0,55.4884,55.5402,55.4884,55.5315,23200.0
2011-05-23 14:35:00,64.35,64.46,64.35,64.43,33300.0,55.5402,55.6351,55.5402,55.6092,33300.0
2011-05-23 14:40:00,64.45,64.45,64.38,64.41,4000.0,55.6265,55.6265,55.566,55.5919,4000.0
2011-05-23 14:45:00,64.4,64.41,64.35,64.36,9500.0,55.5833,55.5919,55.5402,55.5488,9500.0
2011-05-23 14:50:00,64.36,64.39,64.35,64.38,4800.0,55.5488,55.5747,55.5402,55.566,4800.0
2011-05-23 14:55:00,64.39,64.42,64.36,64.38,6500.0,55.5747,55.6006,55.5488,55.566,6500.0
2011-05-23 15:00:00,64.38,64.42,64.36,64.42,4700.0,55.566,55.6006,55.5488,55.6006,4700.0
2011-05-23 15:05:00,64.43,64.47,64.37,64.37,2900.0,55.6092,55.6437,55.5574,55.5574,2900.0
2011-05-23 15:10:00,64.36,64.4,64.35,64.35,4800.0,55.5488,55.5833,55.5402,55.5402,4800.0
2011-05-23 15:15:00,64.35,64.38,64.33,64.36,10900.0,55.5402,55.566,55.5229,55.5488,10900.0
2011-05-23 15:20:00,64.38,64.4,64.37,64.39,9100.0,55.566,55.5833,55.5574,55.5747,9100.0
2011-05-23 15:25:00,64.34,64.37,64.32,64.37,1500.0,55.5315,55.5574,55.5143,55.5574,1500.0
2011-05-23 15:30:00,64.36,64.37,64.33,64.33,5400.0,55.5488,55.5574,55.5229,55.5229,5400.0
2011-05-23 15:35:00,64.34,64.34,64.3,64.3,5400.0,55.5315,55.5315,55.497,55.497,5400.0
2011-05-23 15:40:00,64.32,64.34,64.3,64.3,3400.0,55.5143,55.5315,55.497,55.497,3400.0
2011-05-23 15:45:00,64.23,64.32,64.23,64.31,3500.0,55.4366,55.5143,55.4366,55.5056,3500.0
2011-05-23 15:50:00,64.29,64.3,64.26,64.26,17500.0,55.4884,55.497,55.4625,55.4625,17500.0
2011-05-23 15:55:00,64.27,64.32,64.25,64.27,3800.0,55.4711,55.5143,55.4538,55.4711,3800.0
2011-05-24 09:30:00,64.53,64.53,64.47,64.47,24000.0,55.6955,55.6955,55.6437,55.6437,24000.0
2011-05-24 09:35:00,64.48,64.51,64.47,64.47,4600.0,55.6524,55.6783,55.6437,55.6437,4600.0
2011-05-24 09:40:00,64.46,64.47,64.41,64.42,2400.0,55.6351,55.6437,55.5919,55.6006,2400.0
2011-05-24 09:45:00,64.44,64.47,64.4,64.4,1500.0,55.6178,55.6437,55.5833,55.5833,1500.0
2011-05-24 09:50:00,64.43,64.5,64.42,64.49,4200.0,55.6092,55.6696,55.6006,55.661,4200.0
2011-05-24 09:55:00,64.5,64.53,64.47,64.51,3000.0,55.6696,55.6955,55.6437,55.6783,3000.0
2011-05-24 10:00:00,64.57,64.57,64.45,64.46,5300.0,55.73,55.73,55.6265,55.6351,5300.0
2011-05-24 10:05:00,64.43,64.47,64.43,64.46,2600.0,55.6092,55.6437,55.6092,55.6351,2600.0
2011-05-24 10:10:00,64.51,64.57,64.51,64.57,1400.0,55.6783,55.73,55.6783,55.73,1400.0
2011-05-24 10:15:00,64.55,64.56,64.53,64.56,2800.0,55.7128,55.7214,55.6955,55.7214,2800.0
2011-05-24 10:20:00,64.54,64.57,64.54,64.54,300.0,55.7041,55.73,55.7041,55.7041,300.0
2011-05-24 10:25:00,64.57,64.57,64.43,64.44,3100.0,55.73,55.73,55.6092,55.6178,3100.0
2011-05-24 10:30:00,64.45,64.48,64.38,64.41,64400.0,55.6265,55.6524,55.566,55.5919,64400.0
2011-05-24 10:35:00,64.39,64.39,64.29,64.31,11100.0,55.5747,55.5747,55.4884,55.5056,11100.0
2011-05-24 10:40:00,64.32,64.38,64.32,64.38,12500.0,55.5143,55.566,55.5143,55.566,12500.0
2011-05-24 10:45:00,64.36,64.36,64.35,64.35,500.0,55.5488,55.5488,55.5402,55.5402,500.0
2011-05-24 10:50:00,64.36,64.36,64.35,64.36,1900.0,55.5488,55.5488,55.5402,55.5488,1900.0
2011-05-24 10:55:00,64.32,64.33,64.3,64.31,1300.0,55.5143,55.5229,55.497,55.5056,1300.0
2011-05-24 11:00:00,64.32,64.41,64.32,64.41,900.0,55.5143,55.5919,55.5143,55.5919,900.0
2011-05-24 11:05:00,64.39,64.41,64.38,64.4,4400.0,55.5747,55.5919,55.566,55.5833,4400.0
2011-05-24 11:10:00,64.39,64.41,64.36,64.41,16000.0,55.5747,55.5919,55.5488,55.5919,16000.0
2011-05-24 11:15:00,64.42,64.42,64.39,64.39,700.0,55.6006,55.6006,55.5747,55.5747,700.0
2011-05-24 11:20:00,64.4,64.4,64.35,64.35,800.0,55.5833,55.5833,55.5402,55.5402,800.0
2011-05-24 11:25:00,64.34,64.34,64.3,64.34,4600.0,55.5315,55.5315,55.497,55.5315,4600.0
2011-05-24 11:30:00,64.33,64.41,64.33,64.41,4300.0,55.5229,55.5919,55.5229,55.5919,4300.0
2011-05-24 11:35:00,64.38,64.38,64.38,64.38,400.0,55.566,55.566,55.566,55.566,400.0
2011-05-24 11:40:00,64.3,64.3,64.27,64.3,4700.0,55.497,55.497,55.4711,55.497,4700.0
2011-05-24 11:45:00,64.3,64.31,64.23,64.23,1000.0,55.497,55.5056,55.4366,55.4366,1000.0
2011-05-24 11:50:00,64.25,64.26,64.24,64.25,5600.0,55.4538,55.4625,55.4452,55.4538,5600.0
2011-05-24 11:55:00,64.25,64.27,64.25,64.27,200.0,55.4538,55.4711,55.4538,55.4711,200.0
2011-05-24 12:00:00,64.23,64.23,64.19,64.22,14500.0,55.4366,55.4366,55.4021,55.428,14500.0
2011-05-24 12:05:00,64.2,64.25,64.2,64.25,900.0,55.4107,55.4538,55.4107,55.4538,900.0
2011-05-24 12:10:00,64.26,64.26,64.25,64.25,500.0,55.4625,55.4625,55.4538,55.4538,500.0
2011-05-24 12:15:00,64.24,64.25,64.22,64.22,800.0,55.4452,55.4538,55.428,55.428,800.0
2011-05-24 12:20:00,64.23,64.23,64.19,64.19,2200.0,55.4366,55.4366,55.4021,55.4021,2200.0
2011-05-24 12:25:00,64.2,64.2,64.19,64.19,2200.0,55.4107,55.4107,55.4021,55.4021,2200.0
2011-05-24 12:30:00,64.19,64.19,64.16,64.16,1400.0,55.4021,55.4021,55.3762,55.3762,1400.0
2011-05-24 12:35:00,64.2,64.22,64.18,64.22,15800.0,55.4107,55.428,55.3934,55.428,15800.0
2011-05-24 12:40:00,64.23,64.23,64.21,64.23,500.0,55.4366,55.4366,55.4193,55.4366,500.0
2011-05-24 12:45:00,64.23,64.23,64.19,64.19,1800.0,55.4366,55.4366,55.4021,55.4021,1800.0
2011-05-24 12:50:00,64.2,64.2,64.2,64.2,100.0,55.4107,55.4107,55.4107,55.4107,100.0
2011-05-24 12:55:00,64.18,64.18,64.18,64.18,400.0,55.3934,55.3934,55.3934,55.3934,400.0
2011-05-24 13:00:00,64.16,64.2,64.16,64.2,2500.0,55.3762,55.4107,55.3762,55.4107,2500.0
2011-05-24 13:05:00,64.24,64.25,64.22,64.22,6100.0,55.4452,55.4538,55.428,55.428,6100.0
2011-05-24 13:10:00,64.22,64.23,64.19,64.21,2900.0,55.428,55.4366,55.4021,55.4193,2900.0
2011-05-24 13:15:00,64.18,64.2,64.17,64.17,4300.0,55.3934,55.4107,55.3848,55.3848,4300.0
2011-05-24 13:20:00,64.13,64.13,64.1,64.1,8400.0,55.3503,55.3503,55.3244,55.3244,8400.0
2011-05-24 13:25:00,64.11,64.17,64.11,64.16,3600.0,55.333,55.3848,55.333,55.3762,3600.0
2011-05-24 13:30:00,64.14,64.14,64.12,64.13,2700.0,55.3589,55.3589,55.3416,55.3503,2700.0
2011-05-24 13:35:00,64.1,64.12,64.07,64.12,1400.0,55.3244,55.3416,55.2985,55.3416,1400.0
2011-05-24 13:40:00,64.1,64.11,64.1,64.11,500.0,55.3244,55.333,55.3244,55.333,500.0
2011-05-24 13:45:00,64.16,64.16,64.14,64.16,900.0,55.3762,55.3762,55.3589,55.3762,900.0
2011-05-24 13:50:00,64.14,64.2,64.14,64.2,900.0,55.3589,55.4107,55.3589,55.4107,900.0
2011-05-24 13:55:00,64.2,64.21,64.2,64.21,300.0,55.4107,55.4193,55.4107,55.4193,300.0
2011-05-24 14:00:00,64.25,64.25,64.21,64.22,300.0,55.4538,55.4538,55.4193,55.428,300.0
2011-05-24 14:05:00,64.21,64.25,64.2,64.25,17400.0,55.4193,55.4538,55.4107,55.4538,17400.0
2011-05-24 14:10:00,64.26,64.29,64.24,64.26,15100.0,55.4625,55.4884,55.4452,55.4625,15100.0
2011-05-24 14:15:00,64.27,64.27,64.27,64.27,300.0,55.4711,55.4711,55.4711,55.4711,300.0
2011-05-24 14:20:00,64.29,64.35,64.29,64.35,800.0,55.4884,55.5402,55.4884,55.5402,800.0
2011-05-24 14:25:00,64.34,64.37,64.32,64.34,3600.0,55.5315,55.5574,55.5143,55.5315,3600.0
2011-05-24 14:30:00,64.37,64.37,64.32,64.32,2200.0,55.5574,55.5574,55.5143,55.5143,2200.0
2011-05-24 14:35:00,64.31,64.33,64.3,64.31,1200.0,55.5056,55.5229,55.497,55.5056,1200.0
2011-05-24 14:40:00,64.3,64.34,64.3,64.31,5900.0,55.497,55.5315,55.497,55.5056,5900.0
2011-05-24 14:45:00,64.32,64.35,64.32,64.34,1500.0,55.5143,55.5402,55.5143,55.5315,1500.0
2011-05-24 14:50:00,64.31,64.31,64.28,64.3,4200.0,55.5056,55.5056,55.4797,55.497,4200.0
2011-05-24 14:55:00,64.31,64.33,64.31,64.33,1100.0,55.5056,55.5229,55.5056,55.5229,1100.0
2011-05-24 15:00:00,64.33,64.39,64.32,64.39,1900.0,55.5229,55.5747,55.5143,55.5747,1900.0
2011-05-24 15:05:00,64.39,64.39,64.34,64.38,10100.0,55.5747,55.5747,55.5315,55.566,10100.0
2011-05-24 15:10:00,64.36,64.38,64.32,64.37,12000.0,55.5488,55.566,55.5143,55.5574,12000.0
2011-05-24 15:15:00,64.37,64.37,64.35,64.36,5400.0,55.5574,55.5574,55.5402,55.5488,5400.0
2011-05-24 15:20:00,64.37,64.4,64.37,64.37,2800.0,55.5574,55.5833,55.5574,55.5574,2800.0
2011-05-24 15:25:00,64.39,64.39,64.36,64.36,4300.0,55.5747,55.5747,55.5488,55.5488,4300.0
2011-05-24 15:30:00,64.36,64.36,64.33,64.35,8500.0,55.5488,55.5488,55.5229,55.5402,8500.0
2011-05-24 15:35:00,64.35,64.35,64.31,64.32,4400.0,55.5402,55.5402,55.5056,55.5143,4400.0
2011-05-24 15:40:00,64.31,64.33,64.3,64.3,3200.0,55.5056,55.5229,55.497,55.497,3200.0
2011-05-24 15:45:00,64.29,64.31,64.25,64.26,10600.0,55.4884,55.5056,55.4538,55.4625,10600.0
2011-05-24 15:50:00,64.26,64.26,64.21,64.21,5000.0,55.4625,55.4625,55.4193,55.4193,5000.0
2011-05-24 15:55:00,64.2,64.21,64.18,64.19,5400.0,55.4107,55.4193,55.3934,55.4021,5400.0
2011-05-25 09:30:00,64.03,64.09,63.96,64.06,19300.0,55.264,55.3158,55.2035,55.2899,19300.0
2011-05-25 09:35:00,64.03,64.16,64.0,64.14,3500.0,55.264,55.3762,55.2381,55.3589,3500.0
2011-05-25 09:40:00,64.18,64.21,64.17,64.17,900.0,55.3934,55.4193,55.3848,55.3848,900.0
2011-05-25 09:45:00,64.18,64.26,64.15,64.26,7200.0,55.3934,55.4625,55.3675,55.4625,7200.0
2011-05-25 09:50:00,64.25,64.25,64.22,64.25,1500.0,55.4538,55.4538,55.428,55.4538,1500.0
2011-05-25 09:55:00,64.28,64.29,64.25,64.25,1000.0,55.4797,55.4884,55.4538,55.4538,1000.0
2011-05-25 10:00:00,64.23,64.23,64.2,64.2,1200.0,55.4366,55.4366,55.4107,55.4107,1200.0
2011-05-25 10:05:00,64.17,64.21,64.17,64.21,42800.0,55.3848,55.4193,55.3848,55.4193,42800.0
2011-05-25 10:10:00,64.2,64.2,64.13,64.13,3200.0,55.4107,55.4107,55.3503,55.3503,3200.0
2011-05-25 10:15:00,64.17,64.21,64.15,64.15,2300.0,55.3848,55.4193,55.3675,55.3675,2300.0
2011-05-25 10:20:00,64.13,64.16,64.13,64.16,4900.0,55.3503,55.3762,55.3503,55.3762,4900.0
2011-05-25 10:25:00,64.27,64.27,64.26,64.27,900.0,55.4711,55.4711,55.4625,55.4711,900.0
2011-05-25 10:30:00,64.22,64.32,64.22,64.27,1300.0,55.428,55.5143,55.428,55.4711,1300.0
2011-05-25 10:35:00,64.29,64.4,64.29,64.39,1800.0,55.4884,55.5833,55.4884,55.5747,1800.0
2011-05-25 10:40:00,64.41,64.41,64.37,64.37,500.0,55.5919,55.5919,55.5574,55.5574,500.0
2011-05-25 10:45:00,64.38,64.39,64.34,64.34,1000.0,55.566,55.5747,55.5315,55.5315,1000.0
2011-05-25 10:50:00,64.35,64.35,64.33,64.33,300.0,55.5402,55.5402,55.5229,55.5229,300.0
2011-05-25 10:55:00,64.32,64.32,64.3,64.3,200.0,55.5143,55.5143,55.497,55.497,200.0
2011-05-25 11:00:00,64.31,64.35,64.31,64.35,300.0,55.5056,55.5402,55.5056,55.5402,300.0
2011-05-25 11:05:00,64.41,64.43,64.35,64.35,1700.0,55.5919,55.6092,55.5402,55.5402,1700.0
2011-05-25 11:10:00,64.39,64.42,64.35,64.42,1300.0,55.5747,55.6006,55.5402,55.6006,1300.0
2011-05-25 11:15:00,64.41,64.42,64.38,64.39,9700.0,55.5919,55.6006,55.566,55.5747,9700.0
2011-05-25 11:20:00,64.41,64.45,64.41,64.42,2500.0,55.5919,55.6265,55.5919,55.6006,2500.0
2011-05-25 11:25:00,64.41,64.43,64.39,64.4,4300.0,55.5919,55.6092,55.5747,55.5833,4300.0
2011-05-25 11:30:00,64.39,64.41,64.39,64.39,2400.0,55.5747,55.5919,55.5747,55.5747,2400.0
2011-05-25 11:35:00,64.41,64.46,64.4,64.46,1000.0,55.5919,55.6351,55.5833,55.6351,1000.0
2011-05-25 11:40:00,64.45,64.51,64.45,64.51,900.0,55.6265,55.6783,55.6265,55.6783,900.0
2011-05-25 11:45:00,64.52,64.55,64.48,64.48,2100.0,55.6869,55.7128,55.6524,55.6524,2100.0
2011-05-25 11:50:00,64.49,64.49,64.46,64.47,1100.0,55.661,55.661,55.6351,55.6437,1100.0
2011-05-25 11:55:00,64.47,64.48,64.46,64.48,1100.0,55.6437,55.6524,55.6351,55.6524,1100.0
2011-05-25 12:00:00,64.48,64.51,64.47,64.48,500.0,55.6524,55.6783,55.6437,55.6524,500.0
2011-05-25 12:05:00,64.48,64.48,64.45,64.45,700.0,55.6524,55.6524,55.6265,55.6265,700.0
2011-05-25 12:10:00,64.47,64.48,64.47,64.48,1500.0,55.6437,55.6524,55.6437,55.6524,1500.0
2011-05-25 12:15:00,64.46,64.46,64.44,64.45,2300.0,55.6351,55.6351,55.6178,55.6265,2300.0
2011-05-25 12:20:00,64.45,64.47,64.45,64.45,900.0,55.6265,55.6437,55.6265,55.6265,900.0
2011-05-25 12:25:00,64.46,64.48,64.45,64.45,1100.0,55.6351,55.6524,55.6265,55.6265,1100.0
2011-05-25 12:30:00,64.45,64.46,64.45,64.45,400.0,55.6265,55.6351,55.6265,55.6265,400.0
2011-05-25 12:35:00,64.49,64.49,64.46,64.47,3500.0,55.661,55.661,55.6351,55.6437,3500.0
2011-05-25 12:40:00,64.45,64.45,64.44,64.45,2500.0,55.6265,55.6265,55.6178,55.6265,2500.0
2011-05-25 12:45:00,64.47,64.48,64.43,64.43,1700.0,55.6437,55.6524,55.6092,55.6092,1700.0
2011-05-25 12:50:00,64.43,64.43,64.43,64.43,400.0,55.6092,55.6092,55.6092,55.6092,400.0
2011-05-25 12:55:00,64.45,64.49,64.45,64.49,1000.0,55.6265,55.661,55.6265,55.661,1000.0
2011-05-25 13:00:00,64.48,64.49,64.48,64.49,200.0,55.6524,55.661,55.6524,55.661,200.0
2011-05-25 13:05:00,64.49,64.5,64.49,64.5,500.0,55.661,55.6696,55.661,55.6696,500.0
2011-05-25 13:10:00,64.49,64.49,64.43,64.47,2000.0,55.661,55.661,55.6092,55.6437,2000.0
2011-05-25 13:15:00,64.47,64.5,64.47,64.47,2100.0,55.6437,55.6696,55.6437,55.6437,2100.0
2011-05-25 13:20:00,64.47,64.48,64.42,64.42,2900.0,55.6437,55.6524,55.6006,55.6006,2900.0
2011-05-25 13:25:00,64.43,64.43,64.38,64.4,2400.0,55.6092,55.6092,55.566,55.5833,2400.0
2011-05-25 13:30:00,64.39,64.42,64.39,64.42,1800.0,55.5747,55.6006,55.5747,55.6006,1800.0
2011-05-25 13:35:00,64.43,64.43,64.41,64.41,14400.0,55.6092,55.6092,55.5919,55.5919,14400.0
2011-05-25 13:40:00,64.39,64.47,64.39,64.47,4500.0,55.5747,55.6437,55.5747,55.6437,4500.0
2011-05-25 13:45:00,64.45,64.45,64.43,64.44,400.0,55.6265,55.6265,55.6092,55.6178,400.0
2011-05-25 13:50:00,64.42,64.43,64.41,64.43,700.0,55.6006,55.6092,55.5919,55.6092,700.0
2011-05-25 13:55:00,64.42,64.43,64.41,64.41,1000.0,55.6006,55.6092,55.5919,55.5919,1000.0
2011-05-25 14:00:00,64.41,64.45,64.39,64.41,1600.0,55.5919,55.6265,55.5747,55.5919,1600.0
2011-05-25 14:05:00,64.42,64.42,64.4,64.41,900.0,55.6006,55.6006,55.5833,55.5919,900.0
2011-05-25 14:10:00,64.42,64.46,64.42,64.46,1300.0,55.6006,55.6351,55.6006,55.6351,1300.0
2011-05-25 14:15:00,64.47,64.49,64.46,64.48,3900.0,55.6437,55.661,55.6351,55.6524,3900.0
2011-05-25 14:20:00,64.48,64.48,64.45,64.47,2000.0,55.6524,55.6524,55.6265,55.6437,2000.0
2011-05-25 14:25:00,64.48,64.52,64.48,64.51,1400.0,55.6524,55.6869,55.6524,55.6783,1400.0
2011-05-25 14:30:00,64.5,64.5,64.5,64.5,600.0,55.6696,55.6696,55.6696,55.6696,600.0
2011-05-25 14:35:00,64.5,64.5,64.45,64.45,1100.0,55.6696,55.6696,55.6265,55.6265,1100.0
2011-05-25 14:40:00,64.48,64.49,64.45,64.49,2300.0,55.6524,55.661,55.6265,55.661,2300.0
2011-05-25 14:45:00,64.48,64.49,64.46,64.49,700.0,55.6524,55.661,55.6351,55.661,700.0
2011-05-25 14:50:00,64.49,64.55,64.47,64.47,2800.0,55.661,55.7128,55.6437,55.6437,2800.0
2011-05-25 14:55:00,64.49,64.5,64.47,64.49,1700.0,55.661,55.6696,55.6437,55.661,1700.0
2011-05-25 15:00:00,64.51,64.61,64.5,64.61,2600.0,55.6783,55.7646,55.6696,55.7646,2600.0
2011-05-25 15:05:00,64.61,64.7,64.61,64.68,14300.0,55.7646,55.8422,55.7646,55.825,14300.0
2011-05-25 15:10:00,64.68,64.75,64.68,64.72,3200.0,55.825,55.8854,55.825,55.8595,3200.0
2011-05-25 15:15:00,64.71,64.71,64.67,64.67,6600.0,55.8509,55.8509,55.8163,55.8163,6600.0
2011-05-25 15:20:00,64.68,64.68,64.66,64.67,700.0,55.825,55.825,55.8077,55.8163,700.0
2011-05-25 15:25:00,64.67,64.68,64.66,64.68,6800.0,55.8163,55.825,55.8077,55.825,6800.0
2011-05-25 15:30:00,64.68,64.68,64.63,64.63,1500.0,55.825,55.825,55.7818,55.7818,1500.0
2011-05-25 15:35:00,64.64,64.66,64.64,64.65,3100.0,55.7905,55.8077,55.7905,55.7991,3100.0
2011-05-25 15:40:00,64.63,64.67,64.61,64.61,7900.0,55.7818,55.8163,55.7646,55.7646,7900.0
2011-05-25 15:45:00,64.6,64.6,64.53,64.54,5900.0,55.7559,55.7559,55.6955,55.7041,5900.0
2011-05-25 15:50:00,64.55,64.56,64.51,64.51,4500.0,55.7128,55.7214,55.6783,55.6783,4500.0
2011-05-25 15:55:00,64.51,64.51,64.49,64.49,2300.0,55.6783,55.6783,55.661,55.661,2300.0
2011-05-26 09:30:00,64.38,64.41,64.35,64.4,8900.0,55.566,55.5919,55.5402,55.5833,8900.0
2011-05-26 09:35:00,64.44,64.54,64.44,64.53,2100.0,55.6178,55.7041,55.6178,55.6955,2100.0
2011-05-26 09:40:00,64.48,64.48,64.48,64.48,300.0,55.6524,55.6524,55.6524,55.6524,300.0
2011-05-26 09:45:00,64.49,64.51,64.49,64.49,400.0,55.661,55.6783,55.661,55.661,400.0
2011-05-26 09:50:00,64.54,64.54,64.47,64.47,500.0,55.7041,55.7041,55.6437,55.6437,500.0
2011-05-26 09:55:00,64.41,64.41,64.33,64.35,4300.0,55.5919,55.5919,55.5229,55.5402,4300.0
2011-05-26 10:00:00,64.32,64.42,64.31,64.42,900.0,55.5143,55.6006,55.5056,55.6006,900.0
2011-05-26 10:05:00,64.4,64.43,64.37,64.4,500.0,55.5833,55.6092,55.5574,55.5833,500.0
2011-05-26 10:10:00,64.42,64.42,64.42,64.42,200.0,55.6006,55.6006,55.6006,55.6006,200.0
2011-05-26 10:15:00,64.42,64.42,64.42,64.42,300.0,55.6006,55.6006,55.6006,55.6006,300.0
2011-05-26 10:20:00,64.35,64.44,64.35,64.44,900.0,55.5402,55.6178,55.5402,55.6178,900.0
2011-05-26 10:25:00,64.5,64.5,64.44,64.48,4000.0,55.6696,55.6696,55.6178,55.6524,4000.0
2011-05-26 10:30:00,64.48,64.48,64.4,64.47,1300.0,55.6524,55.6524,55.5833,55.6437,1300.0
2011-05-26 10:35:00,64.45,64.5,64.44,64.5,600.0,55.6265,55.6696,55.6178,55.6696,600.0
2011-05-26 10:40:00,64.5,64.51,64.5,64.51,300.0,55.6696,55.6783,55.6696,55.6783,300.0
2011-05-26 10:45:00,64.49,64.49,64.45,64.47,7300.0,55.661,55.661,55.6265,55.6437,7300.0
2011-05-26 10:50:00,64.47,64.47,64.39,64.39,900.0,55.6437,55.6437,55.5747,55.5747,900.0
2011-05-26 10:55:00,64.38,64.38,64.33,64.35,1400.0,55.566,55.566,55.5229,55.5402,1400.0
2011-05-26 11:00:00,64.37,64.37,64.35,64.36,1600.0,55.5574,55.5574,55.5402,55.5488,1600.0
2011-05-26 11:05:00,64.33,64.4,64.33,64.4,1400.0,55.5229,55.5833,55.5229,55.5833,1400.0
2011-05-26 11:10:00,64.39,64.41,64.39,64.41,1600.0,55.5747,55.5919,55.5747,55.5919,1600.0
2011-05-26 11:15:00,64.4,64.46,64.4,64.46,400.0,55.5833,55.6351,55.5833,55.6351,400.0
2011-05-26 11:20:00,64.46,64.46,64.46,64.46,0.0,55.6351,55.6351,55.6351,55.6351,0.0
2011-05-26 11:25:00,64.48,64.48,64.46,64.46,900.0,55.6524,55.6524,55.6351,55.6351,900.0
2011-05-26 11:30:00,64.52,64.54,64.49,64.51,1300.0,55.6869,55.7041,55.661,55.6783,1300.0
2011-05-26 11:35:00,64.49,64.52,64.49,64.5,1900.0,55.661,55.6869,55.661,55.6696,1900.0
2011-05-26 11:40:00,64.45,64.5,64.45,64.5,2700.0,55.6265,55.6696,55.6265,55.6696,2700.0
2011-05-26 11:45:00,64.5,64.51,64.49,64.51,1700.0,55.6696,55.6783,55.661,55.6783,1700.0
2011-05-26 11:50:00,64.5,64.56,64.5,64.53,800.0,55.6696,55.7214,55.6696,55.6955,800.0
2011-05-26 11:55:00,64.55,64.55,64.55,64.55,200.0,55.7128,55.7128,55.7128,55.7128,200.0
2011-05-26 12:00:00,64.54,64.55,64.51,64.53,1600.0,55.7041,55.7128,55.6783,55.6955,1600.0
2011-05-26 12:05:00,64.51,64.52,64.51,64.51,1000.0,55.6783,55.6869,55.6783,55.6783,1000.0
2011-05-26 12:10:00,64.51,64.6,64.51,64.57,7200.0,55.6783,55.7559,55.6783,55.73,7200.0
2011-05-26 12:15:00,64.58,64.6,64.55,64.55,9500.0,55.7387,55.7559,55.7128,55.7128,9500.0
2011-05-26 12:20:00,64.59,64.61,64.59,64.6,1400.0,55.7473,55.7646,55.7473,55.7559,1400.0
2011-05-26 12:25:00,64.58,64.63,64.58,64.63,3600.0,55.7387,55.7818,55.7387,55.7818,3600.0
2011-05-26 12:30:00,64.63,64.63,64.63,64.63,0.0,55.7818,55.7818,55.7818,55.7818,0.0
2011-05-26 12:35:00,64.62,64.62,64.62,64.62,100.0,55.7732,55.7732,55.7732,55.7732,100.0
2011-05-26 12:40:00,64.7,64.71,64.69,64.69,500.0,55.8422,55.8509,55.8336,55.8336,500.0
2011-05-26 12:45:00,64.73,64.78,64.72,64.77,2100.0,55.8681,55.9113,55.8595,55.9027,2100.0
2011-05-26 12:50:00,64.78,64.79,64.75,64.77,2900.0,55.9113,55.9199,55.8854,55.9027,2900.0
2011-05-26 12:55:00,64.75,64.78,64.74,64.76,5100.0,55.8854,55.9113,55.8768,55.894,5100.0
2011-05-26 13:00:00,64.77,64.8,64.77,64.8,1700.0,55.9027,55.9285,55.9027,55.9285,1700.0
2011-05-26 13:05:00,64.79,64.79,64.77,64.77,200.0,55.9199,55.9199,55.9027,55.9027,200.0
2011-05-26 13:10:00,64.77,64.77,64.73,64.73,500.0,55.9027,55.9027,55.8681,55.8681,500.0
2011-05-26 13:15:00,64.79,64.83,64.79,64.83,6900.0,55.9199,55.9544,55.9199,55.9544,6900.0
2011-05-26 13:20:00,64.83,64.84,64.83,64.84,2500.0,55.9544,55.9631,55.9544,55.9631,2500.0
2011-05-26 13:25:00,64.88,64.88,64.85,64.85,600.0,55.9976,55.9976,55.9717,55.9717,600.0
2011-05-26 13:30:00,64.84,64.86,64.83,64.86,2300.0,55.9631,55.9803,55.9544,55.9803,2300.0
2011-05-26 13:35:00,64.87,64.87,64.81,64.81,13700.0,55.989,55.989,55.9372,55.9372,13700.0
2011-05-26 13:40:00,64.8,64.83,64.8,64.83,800.0,55.9285,55.9544,55.9285,55.9544,800.0
2011-05-26 13:45:00,64.83,64.83,64.82,64.82,700.0,55.9544,55.9544,55.9458,55.9458,700.0
2011-05-26 13:50:00,64.8,64.85,64.78,64.78,4800.0,55.9285,55.9717,55.9113,55.9113,4800.0
2011-05-26 13:55:00,64.78,64.8,64.78,64.8,1700.0,55.9113,55.9285,55.9113,55.9285,1700.0
2011-05-26 14:00:00,64.83,64.85,64.83,64.84,500.0,55.9544,55.9717,55.9544,55.9631,500.0
2011-05-26 14:05:00,64.82,64.84,64.82,64.84,1300.0,55.9458,55.9631,55.9458,55.9631,1300.0
2011-05-26 14:10:00,64.84,64.87,64.84,64.84,2700.0,55.9631,55.989,55.9631,55.9631,2700.0
2011-05-26 14:15:00,64.86,64.87,64.84,64.85,2000.0,55.9803,55.989,55.9631,55.9717,2000.0
2011-05-26 14:20:00,64.85,64.88,64.84,64.88,1200.0,55.9717,55.9976,55.9631,55.9976,1200.0
2011-05-26 14:25:00,64.88,64.93,64.88,64.92,1600.0,55.9976,56.0408,55.9976,56.0321,1600.0
2011-05-26 14:30:00,64.92,64.98,64.92,64.97,1700.0,56.0321,56.0839,56.0321,56.0753,1700.0
2011-05-26 14:35:00,64.99,64.99,64.95,64.95,300.0,56.0925,56.0925,56.058,56.058,300.0
2011-05-26 14:40:00,64.94,64.96,64.94,64.94,1500.0,56.0494,56.0666,56.0494,56.0494,1500.0
2011-05-26 14:45:00,64.94,64.98,64.94,64.98,500.0,56.0494,56.0839,56.0494,56.0839,500.0
2011-05-26 14:50:00,64.95,64.95,64.92,64.92,1000.0,56.058,56.058,56.0321,56.0321,1000.0
2011-05-26 14:55:00,64.96,64.98,64.94,64.97,3400.0,56.0666,56.0839,56.0494,56.0753,3400.0
2011-05-26 15:00:00,64.97,64.97,64.97,64.97,0.0,56.0753,56.0753,56.0753,56.0753,0.0
2011-05-26 15:05:00,64.95,64.95,64.92,64.92,1500.0,56.058,56.058,56.0321,56.0321,1500.0
2011-05-26 15:10:00,64.88,64.88,64.84,64.86,2000.0,55.9976,55.9976,55.9631,55.9803,2000.0
2011-05-26 15:15:00,64.86,64.9,64.84,64.9,6400.0,55.9803,56.0149,55.9631,56.0149,6400.0
2011-05-26 15:20:00,64.88,64.95,64.87,64.94,7700.0,55.9976,56.058,55.989,56.0494,7700.0
2011-05-26 15:25:00,64.95,64.97,64.93,64.97,3400.0,56.058,56.0753,56.0408,56.0753,3400.0
2011-05-26 15:30:00,65.0,65.0,64.97,64.97,1000.0,56.1012,56.1012,56.0753,56.0753,1000.0
2011-05-26 15:35:00,64.96,64.97,64.92,64.97,7200.0,56.0666,56.0753,56.0321,56.0753,7200.0
2011-05-26 15:40:00,64.99,64.99,64.96,64.97,3700.0,56.0925,56.0925,56.0666,56.0753,3700.0
2011-05-26 15:45:00,64.94,64.95,64.86,64.87,4200.0,56.0494,56.058,55.9803,55.989,4200.0
2011-05-26 15:50:00,64.88,64.91,64.87,64.9,1600.0,55.9976,56.0235,55.989,56.0149,1600.0
2011-05-26 15:55:00,64.9,64.9,64.84,64.9,6400.0,56.0149,56.0149,55.9631,56.0149,6400.0
2011-05-27 09:30:00,65.1,65.11,65.07,65.09,13100.0,56.1875,56.1961,56.1616,56.1788,13100.0
2011-05-27 09:35:00,65.09,65.14,65.09,65.12,3600.0,56.1788,56.222,56.1788,56.2047,3600.0
2011-05-27 09:40:00,65.13,65.13,65.11,65.13,7900.0,56.2134,56.2134,56.1961,56.2134,7900.0
2011-05-27 09:45:00,65.16,65.22,65.15,65.19,900.0,56.2393,56.291,56.2306,56.2652,900.0
2011-05-27 09:50:00,65.12,65.14,65.09,65.11,17600.0,56.2047,56.222,56.1788,56.1961,17600.0
2011-05-27 09:55:00,65.18,65.19,65.15,65.17,5900.0,56.2565,56.2652,56.2306,56.2479,5900.0
2011-05-27 10:00:00,65.15,65.16,65.01,65.03,3100.0,56.2306,56.2393,56.1098,56.1271,3100.0
2011-05-27 10:05:00,65.04,65.07,65.04,65.07,800.0,56.1357,56.1616,56.1357,56.1616,800.0
2011-05-27 10:10:00,65.02,65.05,65.02,65.02,6700.0,56.1184,56.1443,56.1184,56.1184,6700.0
2011-05-27 10:15:00,65.05,65.08,65.03,65.08,2200.0,56.1443,56.1702,56.1271,56.1702,2200.0
2011-05-27 10:20:00,65.05,65.1,65.05,65.07,1200.0,56.1443,56.1875,56.1443,56.1616,1200.0
2011-05-27 10:25:00,65.07,65.07,65.07,65.07,0.0,56.1616,56.1616,56.1616,56.1616,0.0
2011-05-27 10:30:00,65.16,65.16,65.16,65.16,100.0,56.2393,56.2393,56.2393,56.2393,100.0
2011-05-27 10:35:00,65.11,65.11,65.09,65.09,600.0,56.1961,56.1961,56.1788,56.1788,600.0
2011-05-27 10:40:00,65.09,65.09,65.09,65.09,0.0,56.1788,56.1788,56.1788,56.1788,0.0
2011-05-27 10:45:00,65.14,65.18,65.14,65.16,2700.0,56.222,56.2565,56.222,56.2393,2700.0
2011-05-27 10:50:00,65.16,65.19,65.16,65.19,1300.0,56.2393,56.2652,56.2393,56.2652,1300.0
2011-05-27 10:55:00,65.21,65.21,65.18,65.2,700.0,56.2824,56.2824,56.2565,56.2738,700.0
2011-05-27 11:00:00,65.27,65.29,65.25,65.26,2000.0,56.3342,56.3515,56.3169,56.3256,2000.0
2011-05-27 11:05:00,65.26,65.26,65.22,65.23,1300.0,56.3256,56.3256,56.291,56.2997,1300.0
2011-05-27 11:10:00,65.25,65.26,65.24,65.24,1900.0,56.3169,56.3256,56.3083,56.3083,1900.0
2011-05-27 11:15:00,65.25,65.25,65.23,65.23,1700.0,56.3169,56.3169,56.2997,56.2997,1700.0
2011-05-27 11:20:00,65.26,65.29,65.26,65.28,1700.0,56.3256,56.3515,56.3256,56.3428,1700.0
2011-05-27 11:25:00,65.24,65.24,65.21,65.21,2000.0,56.3083,56.3083,56.2824,56.2824,2000.0
2011-05-27 11:30:00,65.23,65.23,65.19,65.21,1600.0,56.2997,56.2997,56.2652,56.2824,1600.0
2011-05-27 11:35:00,65.21,65.21,65.19,65.2,3600.0,56.2824,56.2824,56.2652,56.2738,3600.0
2011-05-27 11:40:00,65.21,65.24,65.21,65.24,200.0,56.2824,56.3083,56.2824,56.3083,200.0
2011-05-27 11:45:00,65.24,65.25,65.24,65.25,200.0,56.3083,56.3169,56.3083,56.3169,200.0
2011-05-27 11:50:00,65.26,65.26,65.26,65.26,500.0,56.3256,56.3256,56.3256,56.3256,500.0
2011-05-27 11:55:00,65.24,65.24,65.24,65.24,100.0,56.3083,56.3083,56.3083,56.3083,100.0
2011-05-27 12:00:00,65.26,65.26,65.17,65.19,9300.0,56.3256,56.3256,56.2479,56.2652,9300.0
2011-05-27 12:05:00,65.18,65.18,65.18,65.18,100.0,56.2565,56.2565,56.2565,56.2565,100.0
2011-05-27 12:10:00,65.18,65.18,65.18,65.18,500.0,56.2565,56.2565,56.2565,56.2565,500.0
2011-05-27 12:15:00,65.18,65.21,65.18,65.2,2100.0,56.2565,56.2824,56.2565,56.2738,2100.0
2011-05-27 12:20:00,65.21,65.21,65.21,65.21,2400.0,56.2824,56.2824,56.2824,56.2824,2400.0
2011-05-27 12:25:00,65.18,65.19,65.18,65.19,6700.0,56.2565,56.2652,56.2565,56.2652,6700.0
2011-05-27 12:30:00,65.19,65.19,65.19,65.19,200.0,56.2652,56.2652,56.2652,56.2652,200.0
2011-05-27 12:35:00,65.21,65.22,65.19,65.22,2200.0,56.2824,56.291,56.2652,56.291,2200.0
2011-05-27 12:40:00,65.2,65.22,65.2,65.22,300.0,56.2738,56.291,56.2738,56.291,300.0
2011-05-27 12:45:00,65.2,65.2,65.2,65.2,300.0,56.2738,56.2738,56.2738,56.2738,300.0
2011-05-27 12:50:00,65.2,65.2,65.16,65.16,2800.0,56.2738,56.2738,56.2393,56.2393,2800.0
2011-05-27 12:55:00,65.16,65.17,65.15,65.15,1800.0,56.2393,56.2479,56.2306,56.2306,1800.0
2011-05-27 13:00:00,65.15,65.17,65.15,65.17,300.0,56.2306,56.2479,56.2306,56.2479,300.0
2011-05-27 13:05:00,65.18,65.19,65.17,65.19,2900.0,56.2565,56.2652,56.2479,56.2652,2900.0
2011-05-27 13:10:00,65.18,65.18,65.15,65.15,3500.0,56.2565,56.2565,56.2306,56.2306,3500.0
2011-05-27 13:15:00,65.14,65.14,65.14,65.14,500.0,56.222,56.222,56.222,56.222,500.0
2011-05-27 13:20:00,65.15,65.16,65.15,65.15,900.0,56.2306,56.2393,56.2306,56.2306,900.0
2011-05-27 13:25:00,65.13,65.13,65.13,65.13,700.0,56.2134,56.2134,56.2134,56.2134,700.0
2011-05-27 13:30:00,65.15,65.16,65.14,65.16,1900.0,56.2306,56.2393,56.222,56.2393,1900.0
2011-05-27 13:35:00,65.09,65.09,65.08,65.09,4700.0,56.1788,56.1788,56.1702,56.1788,4700.0
2011-05-27 13:40:00,65.1,65.1,65.09,65.09,600.0,56.1875,56.1875,56.1788,56.1788,600.0
2011-05-27 13:45:00,65.11,65.14,65.11,65.14,1700.0,56.1961,56.222,56.1961,56.222,1700.0
2011-05-27 13:50:00,65.13,65.15,65.12,65.15,2500.0,56.2134,56.2306,56.2047,56.2306,2500.0
2011-05-27 13:55:00,65.16,65.16,65.15,65.15,300.0,56.2393,56.2393,56.2306,56.2306,300.0
2011-05-27 14:00:00,65.17,65.17,65.12,65.12,8700.0,56.2479,56.2479,56.2047,56.2047,8700.0
2011-05-27 14:05:00,65.13,65.14,65.11,65.11,1100.0,56.2134,56.222,56.1961,56.1961,1100.0
2011-05-27 14:10:00,65.12,65.13,65.1,65.12,9000.0,56.2047,56.2134,56.1875,56.2047,9000.0
2011-05-27 14:15:00,65.12,65.13,65.12,65.13,1900.0,56.2047,56.2134,56.2047,56.2134,1900.0
2011-05-27 14:20:00,65.12,65.13,65.12,65.13,3000.0,56.2047,56.2134,56.2047,56.2134,3000.0
2011-05-27 14:25:00,65.13,65.13,65.12,65.13,900.0,56.2134,56.2134,56.2047,56.2134,900.0
2011-05-27 14:30:00,65.11,65.13,65.11,65.13,500.0,56.1961,56.2134,56.1961,56.2134,500.0
2011-05-27 14:35:00,65.15,65.16,65.13,65.15,1000.0,56.2306,56.2393,56.2134,56.2306,1000.0
2011-05-27 14:40:00,65.16,65.16,65.16,65.16,600.0,56.2393,56.2393,56.2393,56.2393,600.0
2011-05-27 14:45:00,65.06,65.07,65.04,65.04,3300.0,56.153,56.1616,56.1357,56.1357,3300.0
2011-05-27 14:50:00,65.05,65.06,65.02,65.06,25000.0,56.1443,56.153,56.1184,56.153,25000.0
2011-05-27 14:55:00,65.06,65.06,65.02,65.04,19900.0,56.153,56.153,56.1184,56.1357,19900.0
2011-05-27 15:00:00,65.05,65.05,65.0,65.03,17600.0,56.1443,56.1443,56.1012,56.1271,17600.0
2011-05-27 15:05:00,65.04,65.05,65.03,65.05,1200.0,56.1357,56.1443,56.1271,56.1443,1200.0
2011-05-27 15:10:00,65.07,65.09,65.06,65.06,3300.0,56.1616,56.1788,56.153,56.153,3300.0
2011-05-27 15:15:00,65.06,65.09,65.05,65.09,8300.0,56.153,56.1788,56.1443,56.1788,8300.0
2011-05-27 15:20:00,65.1,65.1,65.08,65.08,6800.0,56.1875,56.1875,56.1702,56.1702,6800.0
2011-05-27 15:25:00,65.1,65.12,65.08,65.11,4400.0,56.1875,56.2047,56.1702,56.1961,4400.0
2011-05-27 15:30:00,65.09,65.14,65.09,65.12,1600.0,56.1788,56.222,56.1788,56.2047,1600.0
2011-05-27 15:35:00,65.15,65.15,65.14,65.14,4800.0,56.2306,56.2306,56.222,56.222,4800.0
2011-05-27 15:40:00,65.11,65.13,65.1,65.12,3600.0,56.1961,56.2134,56.1875,56.2047,3600.0
2011-05-27 15:45:00,65.12,65.14,65.11,65.14,2900.0,56.2047,56.222,56.1961,56.222,2900.0
2011-05-27 15:50:00,65.12,65.13,65.1,65.1,2800.0,56.2047,56.2134,56.1875,56.1875,2800.0
2011-05-27 15:55:00,65.1,65.14,65.09,65.14,3600.0,56.1875,56.222,56.1788,56.222,3600.0
2011-05-31 09:30:00,65.79,65.79,65.74,65.74,36600.0,56.783,56.783,56.7399,56.7399,36600.0
2011-05-31 09:35:00,65.74,65.74,65.71,65.71,5100.0,56.7399,56.7399,56.714,56.714,5100.0
2011-05-31 09:40:00,65.7,65.7,65.64,65.64,2900.0,56.7053,56.7053,56.6535,56.6535,2900.0
2011-05-31 09:45:00,65.66,65.66,65.61,65.63,10200.0,56.6708,56.6708,56.6277,56.6449,10200.0
2011-05-31 09:50:00,65.64,65.7,65.64,65.64,3500.0,56.6535,56.7053,56.6535,56.6535,3500.0
2011-05-31 09:55:00,65.64,65.64,65.59,65.59,1200.0,56.6535,56.6535,56.6104,56.6104,1200.0
2011-05-31 10:00:00,65.54,65.58,65.48,65.48,5100.0,56.5672,56.6018,56.5155,56.5155,5100.0
2011-05-31 10:05:00,65.5,65.5,65.49,65.49,200.0,56.5327,56.5327,56.5241,56.5241,200.0
2011-05-31 10:10:00,65.52,65.56,65.5,65.5,4500.0,56.55,56.5845,56.5327,56.5327,4500.0
2011-05-31 10:15:00,65.47,65.47,65.45,65.47,1400.0,56.5068,56.5068,56.4896,56.5068,1400.0
2011-05-31 10:20:00,65.47,65.47,65.39,65.4,3800.0,56.5068,56.5068,56.4378,56.4464,3800.0
2011-05-31 10:25:00,65.4,65.44,65.4,65.44,2300.0,56.4464,56.4809,56.4464,56.4809,2300.0
2011-05-31 10:30:00,65.43,65.43,65.36,65.38,2000.0,56.4723,56.4723,56.4119,56.4291,2000.0
2011-05-31 10:35:00,65.41,65.41,65.38,65.41,10200.0,56.455,56.455,56.4291,56.455,10200.0
2011-05-31 10:40:00,65.39,65.42,65.38,65.42,1700.0,56.4378,56.4637,56.4291,56.4637,1700.0
2011-05-31 10:45:00,65.4,65.46,65.4,65.44,3300.0,56.4464,56.4982,56.4464,56.4809,3300.0
2011-05-31 10:50:00,65.43,65.44,65.39,65.44,1600.0,56.4723,56.4809,56.4378,56.4809,1600.0
2011-05-31 10:55:00,65.41,65.43,65.41,65.43,400.0,56.455,56.4723,56.455,56.4723,400.0
2011-05-31 11:00:00,65.42,65.43,65.39,65.43,1300.0,56.4637,56.4723,56.4378,56.4723,1300.0
2011-05-31 11:05:00,65.44,65.46,65.42,65.43,4600.0,56.4809,56.4982,56.4637,56.4723,4600.0
2011-05-31 11:10:00,65.44,65.44,65.44,65.44,200.0,56.4809,56.4809,56.4809,56.4809,200.0
2011-05-31 11:15:00,65.43,65.43,65.43,65.43,4400.0,56.4723,56.4723,56.4723,56.4723,4400.0
2011-05-31 11:20:00,65.43,65.43,65.43,65.43,200.0,56.4723,56.4723,56.4723,56.4723,200.0
2011-05-31 11:25:00,65.42,65.45,65.37,65.42,2600.0,56.4637,56.4896,56.4205,56.4637,2600.0
2011-05-31 11:30:00,65.43,65.48,65.42,65.47,15500.0,56.4723,56.5155,56.4637,56.5068,15500.0
2011-05-31 11:35:00,65.48,65.48,65.47,65.47,800.0,56.5155,56.5155,56.5068,56.5068,800.0
2011-05-31 11:40:00,65.42,65.45,65.42,65.45,4100.0,56.4637,56.4896,56.4637,56.4896,4100.0
2011-05-31 11:45:00,65.45,65.45,65.44,65.45,1500.0,56.4896,56.4896,56.4809,56.4896,1500.0
2011-05-31 11:50:00,65.43,65.43,65.43,65.43,300.0,56.4723,56.4723,56.4723,56.4723,300.0
2011-05-31 11:55:00,65.43,65.44,65.36,65.36,2500.0,56.4723,56.4809,56.4119,56.4119,2500.0
2011-05-31 12:00:00,65.36,65.36,65.31,65.33,4000.0,56.4119,56.4119,56.3687,56.386,4000.0
2011-05-31 12:05:00,65.34,65.41,65.34,65.41,2600.0,56.3946,56.455,56.3946,56.455,2600.0
2011-05-31 12:10:00,65.39,65.39,65.38,65.38,1900.0,56.4378,56.4378,56.4291,56.4291,1900.0
2011-05-31 12:15:00,65.35,65.35,65.32,65.32,1000.0,56.4033,56.4033,56.3774,56.3774,1000.0
2011-05-31 12:20:00,65.35,65.36,65.34,65.35,600.0,56.4033,56.4119,56.3946,56.4033,600.0
2011-05-31 12:25:00,65.35,65.35,65.35,65.35,0.0,56.4033,56.4033,56.4033,56.4033,0.0
2011-05-31 12:30:00,65.36,65.36,65.26,65.26,3200.0,56.4119,56.4119,56.3256,56.3256,3200.0
2011-05-31 12:35:00,65.28,65.3,65.27,65.3,600.0,56.3428,56.3601,56.3342,56.3601,600.0
2011-05-31 12:40:00,65.32,65.32,65.32,65.32,200.0,56.3774,56.3774,56.3774,56.3774,200.0
2011-05-31 12:45:00,65.33,65.34,65.33,65.34,1500.0,56.386,56.3946,56.386,56.3946,1500.0
2011-05-31 12:50:00,65.33,65.37,65.32,65.37,1900.0,56.386,56.4205,56.3774,56.4205,1900.0
2011-05-31 12:55:00,65.37,65.38,65.33,65.33,9700.0,56.4205,56.4291,56.386,56.386,9700.0
2011-05-31 13:00:00,65.36,65.39,65.36,65.39,800.0,56.4119,56.4378,56.4119,56.4378,800.0
2011-05-31 13:05:00,65.4,65.41,65.39,65.41,4400.0,56.4464,56.455,56.4378,56.455,4400.0
2011-05-31 13:10:00,65.44,65.44,65.44,65.44,500.0,56.4809,56.4809,56.4809,56.4809,500.0
2011-05-31 13:15:00,65.44,65.47,65.42,65.47,4500.0,56.4809,56.5068,56.4637,56.5068,4500.0
2011-05-31 13:20:00,65.47,65.48,65.47,65.47,800.0,56.5068,56.5155,56.5068,56.5068,800.0
2011-05-31 13:25:00,65.45,65.47,65.45,65.46,500.0,56.4896,56.5068,56.4896,56.4982,500.0
2011-05-31 13:30:00,65.45,65.45,65.45,65.45,300.0,56.4896,56.4896,56.4896,56.4896,300.0
2011-05-31 13:35:00,65.49,65.5,65.49,65.5,300.0,56.5241,56.5327,56.5241,56.5327,300.0
2011-05-31 13:40:00,65.45,65.48,65.45,65.48,500.0,56.4896,56.5155,56.4896,56.5155,500.0
2011-05-31 13:45:00,65.53,65.55,65.53,65.53,1300.0,56.5586,56.5759,56.5586,56.5586,1300.0
2011-05-31 13:50:00,65.52,65.58,65.52,65.56,1100.0,56.55,56.6018,56.55,56.5845,1100.0
2011-05-31 13:55:00,65.57,65.58,65.57,65.58,4000.0,56.5931,56.6018,56.5931,56.6018,4000.0
2011-05-31 14:00:00,65.55,65.55,65.53,65.55,10500.0,56.5759,56.5759,56.5586,56.5759,10500.0
2011-05-31 14:05:00,65.55,65.57,65.54,65.57,2700.0,56.5759,56.5931,56.5672,56.5931,2700.0
2011-05-31 14:10:00,65.58,65.58,65.58,65.58,100.0,56.6018,56.6018,56.6018,56.6018,100.0
2011-05-31 14:15:00,65.56,65.58,65.56,65.56,2400.0,56.5845,56.6018,56.5845,56.5845,2400.0
2011-05-31 14:20:00,65.55,65.58,65.55,65.58,1500.0,56.5759,56.6018,56.5759,56.6018,1500.0
2011-05-31 14:25:00,65.57,65.57,65.54,65.54,1700.0,56.5931,56.5931,56.5672,56.5672,1700.0
2011-05-31 14:30:00,65.5,65.5,65.5,65.5,100.0,56.5327,56.5327,56.5327,56.5327,100.0
2011-05-31 14:35:00,65.52,65.52,65.52,65.52,1000.0,56.55,56.55,56.55,56.55,1000.0
2011-05-31 14:40:00,65.52,65.57,65.52,65.56,4700.0,56.55,56.5931,56.55,56.5845,4700.0
2011-05-31 14:45:00,65.57,65.57,65.51,65.51,4400.0,56.5931,56.5931,56.5413,56.5413,4400.0
2011-05-31 14:50:00,65.52,65.54,65.52,65.54,1600.0,56.55,56.5672,56.55,56.5672,1600.0
2011-05-31 14:55:00,65.53,65.55,65.53,65.54,8600.0,56.5586,56.5759,56.5586,56.5672,8600.0
2011-05-31 15:00:00,65.54,65.54,65.51,65.51,1100.0,56.5672,56.5672,56.5413,56.5413,1100.0
2011-05-31 15:05:00,65.5,65.51,65.49,65.51,1300.0,56.5327,56.5413,56.5241,56.5413,1300.0
2011-05-31 15:10:00,65.51,65.52,65.5,65.52,4900.0,56.5413,56.55,56.5327,56.55,4900.0
2011-05-31 15:15:00,65.53,65.53,65.53,65.53,1100.0,56.5586,56.5586,56.5586,56.5586,1100.0
2011-05-31 15:20:00,65.54,65.58,65.53,65.57,1800.0,56.5672,56.6018,56.5586,56.5931,1800.0
2011-05-31 15:25:00,65.61,65.61,65.59,65.59,3400.0,56.6277,56.6277,56.6104,56.6104,3400.0
2011-05-31 15:30:00,65.59,65.59,65.54,65.55,2600.0,56.6104,56.6104,56.5672,56.5759,2600.0
2011-05-31 15:35:00,65.59,65.59,65.58,65.58,600.0,56.6104,56.6104,56.6018,56.6018,600.0
2011-05-31 15:40:00,65.62,65.67,65.61,65.67,3100.0,56.6363,56.6794,56.6277,56.6794,3100.0
2011-05-31 15:45:00,65.71,65.72,65.7,65.71,4200.0,56.714,56.7226,56.7053,56.714,4200.0
2011-05-31 15:50:00,65.71,65.76,65.7,65.76,1300.0,56.714,56.7571,56.7053,56.7571,1300.0
2011-05-31 15:55:00,65.76,65.81,65.76,65.8,5600.0,56.7571,56.8003,56.7571,56.7916,5600.0
2011-06-01 09:30:00,65.58,65.71,65.58,65.7,38400.0,56.6018,56.714,56.6018,56.7053,38400.0
2011-06-01 09:35:00,65.71,65.73,65.68,65.71,6900.0,56.714,56.7312,56.6881,56.714,6900.0
2011-06-01 09:40:00,65.75,65.79,65.72,65.72,5100.0,56.7485,56.783,56.7226,56.7226,5100.0
2011-06-01 09:45:00,65.71,65.74,65.71,65.72,800.0,56.714,56.7399,56.714,56.7226,800.0
2011-06-01 09:50:00,65.65,65.68,65.64,65.64,6100.0,56.6622,56.6881,56.6535,56.6535,6100.0
2011-06-01 09:55:00,65.67,65.7,65.62,65.62,14600.0,56.6794,56.7053,56.6363,56.6363,14600.0
2011-06-01 10:00:00,65.62,65.62,65.46,65.53,21000.0,56.6363,56.6363,56.4982,56.5586,21000.0
2011-06-01 10:05:00,65.53,65.56,65.51,65.52,5600.0,56.5586,56.5845,56.5413,56.55,5600.0
2011-06-01 10:10:00,65.47,65.47,65.38,65.41,3100.0,56.5068,56.5068,56.4291,56.455,3100.0
2011-06-01 10:15:00,65.43,65.49,65.42,65.49,1900.0,56.4723,56.5241,56.4637,56.5241,1900.0
2011-06-01 10:20:00,65.48,65.51,65.47,65.51,500.0,56.5155,56.5413,56.5068,56.5413,500.0
2011-06-01 10:25:00,65.47,65.49,65.44,65.44,1200.0,56.5068,56.5241,56.4809,56.4809,1200.0
2011-06-01 10:30:00,65.43,65.46,65.4,65.4,2800.0,56.4723,56.4982,56.4464,56.4464,2800.0
2011-06-01 10:35:00,65.45,65.45,65.4,65.4,30500.0,56.4896,56.4896,56.4464,56.4464,30500.0
2011-06-01 10:40:00,65.38,65.41,65.34,65.34,3300.0,56.4291,56.455,56.3946,56.3946,3300.0
2011-06-01 10:45:00,65.36,65.37,65.28,65.28,1500.0,56.4119,56.4205,56.3428,56.3428,1500.0
2011-06-01 10:50:00,65.26,65.26,65.18,65.26,6100.0,56.3256,56.3256,56.2565,56.3256,6100.0
2011-06-01 10:55:00,65.23,65.3,65.23,65.3,1800.0,56.2997,56.3601,56.2997,56.3601,1800.0
2011-06-01 11:00:00,65.3,65.3,65.29,65.29,600.0,56.3601,56.3601,56.3515,56.3515,600.0
2011-06-01 11:05:00,65.33,65.33,65.33,65.33,100.0,56.386,56.386,56.386,56.386,100.0
2011-06-01 11:10:00,65.35,65.35,65.31,65.31,3100.0,56.4033,56.4033,56.3687,56.3687,3100.0
2011-06-01 11:15:00,65.29,65.29,65.27,65.27,500.0,56.3515,56.3515,56.3342,56.3342,500.0
2011-06-01 11:20:00,65.29,65.29,65.29,65.29,200.0,56.3515,56.3515,56.3515,56.3515,200.0
2011-06-01 11:25:00,65.29,65.35,65.29,65.35,4200.0,56.3515,56.4033,56.3515,56.4033,4200.0
2011-06-01 11:30:00,65.37,65.38,65.27,65.27,2200.0,56.4205,56.4291,56.3342,56.3342,2200.0
2011-06-01 11:35:00,65.25,65.29,65.25,65.26,1100.0,56.3169,56.3515,56.3169,56.3256,1100.0
2011-06-01 11:40:00,65.28,65.31,65.28,65.31,700.0,56.3428,56.3687,56.3428,56.3687,700.0
2011-06-01 11:45:00,65.3,65.3,65.25,65.25,700.0,56.3601,56.3601,56.3169,56.3169,700.0
2011-06-01 11:50:00,65.24,65.25,65.23,65.25,500.0,56.3083,56.3169,56.2997,56.3169,500.0
2011-06-01 11:55:00,65.24,65.24,65.24,65.24,4300.0,56.3083,56.3083,56.3083,56.3083,4300.0
2011-06-01 12:00:00,65.26,65.26,65.21,65.21,1300.0,56.3256,56.3256,56.2824,56.2824,1300.0
2011-06-01 12:05:00,65.12,65.12,65.05,65.05,10100.0,56.2047,56.2047,56.1443,56.1443,10100.0
2011-06-01 12:10:00,65.05,65.06,64.97,64.97,2000.0,56.1443,56.153,56.0753,56.0753,2000.0
2011-06-01 12:15:00,65.03,65.03,64.97,64.97,2300.0,56.1271,56.1271,56.0753,56.0753,2300.0
2011-06-01 12:20:00,64.98,65.05,64.98,65.05,1900.0,56.0839,56.1443,56.0839,56.1443,1900.0
2011-06-01 12:25:00,65.04,65.04,64.99,65.01,1700.0,56.1357,56.1357,56.0925,56.1098,1700.0
2011-06-01 12:30:00,65.01,65.01,65.01,65.01,0.0,56.1098,56.1098,56.1098,56.1098,0.0
2011-06-01 12:35:00,65.05,65.09,65.05,65.09,600.0,56.1443,56.1788,56.1443,56.1788,600.0
2011-06-01 12:40:00,65.09,65.09,65.05,65.05,5000.0,56.1788,56.1788,56.1443,56.1443,5000.0
2011-06-01 12:45:00,65.08,65.08,65.06,65.06,3200.0,56.1702,56.1702,56.153,56.153,3200.0
2011-06-01 12:50:00,65.07,65.07,65.07,65.07,100.0,56.1616,56.1616,56.1616,56.1616,100.0
2011-06-01 12:55:00,65.03,65.03,65.01,65.01,2600.0,56.1271,56.1271,56.1098,56.1098,2600.0
2011-06-01 13:00:00,65.08,65.08,65.08,65.08,200.0,56.1702,56.1702,56.1702,56.1702,200.0
2011-06-01 13:05:00,65.06,65.06,65.05,65.05,600.0,56.153,56.153,56.1443,56.1443,600.0
2011-06-01 13:10:00,65.01,65.01,64.92,64.92,3700.0,56.1098,56.1098,56.0321,56.0321,3700.0
2011-06-01 13:15:00,64.91,64.95,64.91,64.94,4100.0,56.0235,56.058,56.0235,56.0494,4100.0
2011-06-01 13:20:00,64.94,64.96,64.87,64.88,3300.0,56.0494,56.0666,55.989,55.9976,3300.0
2011-06-01 13:25:00,64.88,64.89,64.76,64.82,7200.0,55.9976,56.0062,55.894,55.9458,7200.0
2011-06-01 13:30:00,64.8,64.86,64.77,64.86,2200.0,55.9285,55.9803,55.9027,55.9803,2200.0
2011-06-01 13:35:00,64.84,64.88,64.84,64.88,900.0,55.9631,55.9976,55.9631,55.9976,900.0
2011-06-01 13:40:00,64.88,64.9,64.88,64.89,900.0,55.9976,56.0149,55.9976,56.0062,900.0
2011-06-01 13:45:00,64.93,64.93,64.89,64.91,600.0,56.0408,56.0408,56.0062,56.0235,600.0
2011-06-01 13:50:00,64.92,64.92,64.88,64.88,2000.0,56.0321,56.0321,55.9976,55.9976,2000.0
2011-06-01 13:55:00,64.94,64.94,64.92,64.93,1700.0,56.0494,56.0494,56.0321,56.0408,1700.0
2011-06-01 14:00:00,64.93,64.93,64.86,64.89,26000.0,56.0408,56.0408,55.9803,56.0062,26000.0
2011-06-01 14:05:00,64.9,64.9,64.87,64.87,13900.0,56.0149,56.0149,55.989,55.989,13900.0
2011-06-01 14:10:00,64.87,64.87,64.77,64.77,15100.0,55.989,55.989,55.9027,55.9027,15100.0
2011-06-01 14:15:00,64.77,64.82,64.77,64.82,10700.0,55.9027,55.9458,55.9027,55.9458,10700.0
2011-06-01 14:20:00,64.83,64.86,64.83,64.84,2000.0,55.9544,55.9803,55.9544,55.9631,2000.0
2011-06-01 14:25:00,64.83,64.83,64.76,64.78,1300.0,55.9544,55.9544,55.894,55.9113,1300.0
2011-06-01 14:30:00,64.69,64.7,64.65,64.66,8100.0,55.8336,55.8422,55.7991,55.8077,8100.0
2011-06-01 14:35:00,64.66,64.71,64.63,64.71,4300.0,55.8077,55.8509,55.7818,55.8509,4300.0
2011-06-01 14:40:00,64.7,64.7,64.58,64.61,2000.0,55.8422,55.8422,55.7387,55.7646,2000.0
2011-06-01 14:45:00,64.64,64.66,64.57,64.63,18100.0,55.7905,55.8077,55.73,55.7818,18100.0
2011-06-01 14:50:00,64.62,64.7,64.62,64.7,1800.0,55.7732,55.8422,55.7732,55.8422,1800.0
2011-06-01 14:55:00,64.67,64.71,64.67,64.69,2800.0,55.8163,55.8509,55.8163,55.8336,2800.0
2011-06-01 15:00:00,64.7,64.7,64.63,64.7,2100.0,55.8422,55.8422,55.7818,55.8422,2100.0
2011-06-01 15:05:00,64.71,64.75,64.7,64.71,4700.0,55.8509,55.8854,55.8422,55.8509,4700.0
2011-06-01 15:10:00,64.71,64.72,64.63,64.63,13400.0,55.8509,55.8595,55.7818,55.7818,13400.0
2011-06-01 15:15:00,64.59,64.62,64.59,64.62,2900.0,55.7473,55.7732,55.7473,55.7732,2900.0
2011-06-01 15:20:00,64.6,64.6,64.5,64.5,27400.0,55.7559,55.7559,55.6696,55.6696,27400.0
2011-06-01 15:25:00,64.5,64.56,64.49,64.56,3000.0,55.6696,55.7214,55.661,55.7214,3000.0
2011-06-01 15:30:00,64.57,64.61,64.57,64.6,3500.0,55.73,55.7646,55.73,55.7559,3500.0
2011-06-01 15:35:00,64.6,64.6,64.57,64.57,400.0,55.7559,55.7559,55.73,55.73,400.0
2011-06-01 15:40:00,64.57,64.57,64.43,64.43,10400.0,55.73,55.73,55.6092,55.6092,10400.0
2011-06-01 15:45:00,64.41,64.46,64.37,64.37,5100.0,55.5919,55.6351,55.5574,55.5574,5100.0
2011-06-01 15:50:00,64.39,64.44,64.34,64.44,4100.0,55.5747,55.6178,55.5315,55.6178,4100.0
2011-06-01 15:55:00,64.41,64.43,64.39,64.4,8900.0,55.5919,55.6092,55.5747,55.5833,8900.0
2011-06-02 09:30:00,64.48,64.53,64.44,64.53,19200.0,55.6524,55.6955,55.6178,55.6955,19200.0
2011-06-02 09:35:00,64.52,64.58,64.43,64.48,10600.0,55.6869,55.7387,55.6092,55.6524,10600.0
2011-06-02 09:40:00,64.45,64.45,64.3,64.33,1900.0,55.6265,55.6265,55.497,55.5229,1900.0
2011-06-02 09:45:00,64.3,64.36,64.23,64.26,6900.0,55.497,55.5488,55.4366,55.4625,6900.0
2011-06-02 09:50:00,64.34,64.48,64.34,64.48,1700.0,55.5315,55.6524,55.5315,55.6524,1700.0
2011-06-02 09:55:00,64.5,64.56,64.5,64.56,1500.0,55.6696,55.7214,55.6696,55.7214,1500.0
2011-06-02 10:00:00,64.57,64.64,64.51,64.64,6300.0,55.73,55.7905,55.6783,55.7905,6300.0
2011-06-02 10:05:00,64.62,64.64,64.58,64.6,2400.0,55.7732,55.7905,55.7387,55.7559,2400.0
2011-06-02 10:10:00,64.6,64.7,64.6,64.62,3600.0,55.7559,55.8422,55.7559,55.7732,3600.0
2011-06-02 10:15:00,64.62,64.63,64.56,64.56,1200.0,55.7732,55.7818,55.7214,55.7214,1200.0
2011-06-02 10:20:00,64.53,64.53,64.49,64.49,800.0,55.6955,55.6955,55.661,55.661,800.0
2011-06-02 10:25:00,64.49,64.55,64.47,64.55,2900.0,55.661,55.7128,55.6437,55.7128,2900.0
2011-06-02 10:30:00,64.53,64.63,64.53,64.63,5800.0,55.6955,55.7818,55.6955,55.7818,5800.0
2011-06-02 10:35:00,64.59,64.63,64.59,64.63,900.0,55.7473,55.7818,55.7473,55.7818,900.0
2011-06-02 10:40:00,64.65,64.65,64.57,64.62,2600.0,55.7991,55.7991,55.73,55.7732,2600.0
2011-06-02 10:45:00,64.62,64.64,64.59,64.61,9500.0,55.7732,55.7905,55.7473,55.7646,9500.0
2011-06-02 10:50:00,64.61,64.61,64.55,64.55,800.0,55.7646,55.7646,55.7128,55.7128,800.0
2011-06-02 10:55:00,64.57,64.57,64.53,64.53,3300.0,55.73,55.73,55.6955,55.6955,3300.0
2011-06-02 11:00:00,64.51,64.56,64.49,64.56,5000.0,55.6783,55.7214,55.661,55.7214,5000.0
2011-06-02 11:05:00,64.51,64.51,64.42,64.45,1200.0,55.6783,55.6783,55.6006,55.6265,1200.0
2011-06-02 11:10:00,64.42,64.42,64.36,64.38,2000.0,55.6006,55.6006,55.5488,55.566,2000.0
2011-06-02 11:15:00,64.4,64.4,64.38,64.38,400.0,55.5833,55.5833,55.566,55.566,400.0
2011-06-02 11:20:00,64.4,64.4,64.3,64.35,2200.0,55.5833,55.5833,55.497,55.5402,2200.0
2011-06-02 11:25:00,64.31,64.31,64.25,64.25,4200.0,55.5056,55.5056,55.4538,55.4538,4200.0
2011-06-02 11:30:00,64.24,64.24,64.14,64.14,4100.0,55.4452,55.4452,55.3589,55.3589,4100.0
2011-06-02 11:35:00,64.21,64.21,64.12,64.12,4600.0,55.4193,55.4193,55.3416,55.3416,4600.0
2011-06-02 11:40:00,64.09,64.16,64.09,64.16,1000.0,55.3158,55.3762,55.3158,55.3762,1000.0
2011-06-02 11:45:00,64.15,64.15,64.01,64.01,4100.0,55.3675,55.3675,55.2467,55.2467,4100.0
2011-06-02 11:50:00,64.06,64.11,64.06,64.09,3700.0,55.2899,55.333,55.2899,55.3158,3700.0
2011-06-02 11:55:00,64.17,64.19,64.17,64.19,1000.0,55.3848,55.4021,55.3848,55.4021,1000.0
2011-06-02 12:00:00,64.17,64.19,64.16,64.17,800.0,55.3848,55.4021,55.3762,55.3848,800.0
2011-06-02 12:05:00,64.19,64.19,64.18,64.18,200.0,55.4021,55.4021,55.3934,55.3934,200.0
2011-06-02 12:10:00,64.12,64.16,64.12,64.16,800.0,55.3416,55.3762,55.3416,55.3762,800.0
2011-06-02 12:15:00,64.18,64.22,64.18,64.22,3500.0,55.3934,55.428,55.3934,55.428,3500.0
2011-06-02 12:20:00,64.25,64.26,64.23,64.23,5800.0,55.4538,55.4625,55.4366,55.4366,5800.0
2011-06-02 12:25:00,64.21,64.21,64.2,64.2,300.0,55.4193,55.4193,55.4107,55.4107,300.0
2011-06-02 12:30:00,64.2,64.2,64.17,64.18,1300.0,55.4107,55.4107,55.3848,55.3934,1300.0
2011-06-02 12:35:00,64.2,64.2,64.13,64.14,800.0,55.4107,55.4107,55.3503,55.3589,800.0
2011-06-02 12:40:00,64.14,64.29,64.14,64.27,1700.0,55.3589,55.4884,55.3589,55.4711,1700.0
2011-06-02 12:45:00,64.27,64.27,64.23,64.26,900.0,55.4711,55.4711,55.4366,55.4625,900.0
2011-06-02 12:50:00,64.27,64.36,64.27,64.36,1500.0,55.4711,55.5488,55.4711,55.5488,1500.0
2011-06-02 12:55:00,64.35,64.35,64.33,64.33,2300.0,55.5402,55.5402,55.5229,55.5229,2300.0
2011-06-02 13:00:00,64.34,64.39,64.34,64.39,3600.0,55.5315,55.5747,55.5315,55.5747,3600.0
2011-06-02 13:05:00,64.44,64.44,64.38,64.38,1000.0,55.6178,55.6178,55.566,55.566,1000.0
2011-06-02 13:10:00,64.38,64.38,64.34,64.34,1100.0,55.566,55.566,55.5315,55.5315,1100.0
2011-06-02 13:15:00,64.34,64.38,64.32,64.38,2800.0,55.5315,55.566,55.5143,55.566,2800.0
2011-06-02 13:20:00,64.38,64.41,64.37,64.37,4300.0,55.566,55.5919,55.5574,55.5574,4300.0
2011-06-02 13:25:00,64.38,64.46,64.36,64.44,5300.0,55.566,55.6351,55.5488,55.6178,5300.0
2011-06-02 13:30:00,64.36,64.41,64.31,64.33,17800.0,55.5488,55.5919,55.5056,55.5229,17800.0
2011-06-02 13:35:00,64.3,64.33,64.29,64.29,7100.0,55.497,55.5229,55.4884,55.4884,7100.0
2011-06-02 13:40:00,64.34,64.35,64.32,64.35,800.0,55.5315,55.5402,55.5143,55.5402,800.0
2011-06-02 13:45:00,64.38,64.38,64.34,64.34,600.0,55.566,55.566,55.5315,55.5315,600.0
2011-06-02 13:50:00,64.33,64.39,64.33,64.39,700.0,55.5229,55.5747,55.5229,55.5747,700.0
2011-06-02 13:55:00,64.41,64.52,64.41,64.5,7300.0,55.5919,55.6869,55.5919,55.6696,7300.0
2011-06-02 14:00:00,64.49,64.54,64.49,64.5,1200.0,55.661,55.7041,55.661,55.6696,1200.0
2011-06-02 14:05:00,64.49,64.49,64.48,64.49,400.0,55.661,55.661,55.6524,55.661,400.0
2011-06-02 14:10:00,64.5,64.53,64.5,64.52,4800.0,55.6696,55.6955,55.6696,55.6869,4800.0
2011-06-02 14:15:00,64.56,64.57,64.38,64.42,20000.0,55.7214,55.73,55.566,55.6006,20000.0
2011-06-02 14:20:00,64.38,64.38,64.34,64.34,1400.0,55.566,55.566,55.5315,55.5315,1400.0
2011-06-02 14:25:00,64.34,64.4,64.34,64.39,1400.0,55.5315,55.5833,55.5315,55.5747,1400.0
2011-06-02 14:30:00,64.38,64.48,64.38,64.48,9000.0,55.566,55.6524,55.566,55.6524,9000.0
2011-06-02 14:35:00,64.49,64.49,64.45,64.46,1700.0,55.661,55.661,55.6265,55.6351,1700.0
2011-06-02 14:40:00,64.48,64.49,64.47,64.48,800.0,55.6524,55.661,55.6437,55.6524,800.0
2011-06-02 14:45:00,64.45,64.52,64.44,64.52,3000.0,55.6265,55.6869,55.6178,55.6869,3000.0
2011-06-02 14:50:00,64.54,64.55,64.51,64.52,3400.0,55.7041,55.7128,55.6783,55.6869,3400.0
2011-06-02 14:55:00,64.52,64.54,64.51,64.53,3600.0,55.6869,55.7041,55.6783,55.6955,3600.0
2011-06-02 15:00:00,64.57,64.58,64.55,64.57,15000.0,55.73,55.7387,55.7128,55.73,15000.0
2011-06-02 15:05:00,64.55,64.58,64.53,64.53,2900.0,55.7128,55.7387,55.6955,55.6955,2900.0
2011-06-02 15:10:00,64.55,64.56,64.53,64.53,1700.0,55.7128,55.7214,55.6955,55.6955,1700.0
2011-06-02 15:15:00,64.53,64.54,64.5,64.5,1300.0,55.6955,55.7041,55.6696,55.6696,1300.0
2011-06-02 15:20:00,64.48,64.53,64.48,64.5,21900.0,55.6524,55.6955,55.6524,55.6696,21900.0
2011-06-02 15:25:00,64.51,64.51,64.48,64.51,1700.0,55.6783,55.6783,55.6524,55.6783,1700.0
2011-06-02 15:30:00,64.53,64.54,64.44,64.45,22300.0,55.6955,55.7041,55.6178,55.6265,22300.0
2011-06-02 15:35:00,64.49,64.49,64.46,64.46,3300.0,55.661,55.661,55.6351,55.6351,3300.0
2011-06-02 15:40:00,64.47,64.5,64.46,64.5,1300.0,55.6437,55.6696,55.6351,55.6696,1300.0
2011-06-02 15:45:00,64.48,64.48,64.42,64.44,5400.0,55.6524,55.6524,55.6006,55.6178,5400.0
2011-06-02 15:50:00,64.42,64.42,64.33,64.33,8200.0,55.6006,55.6006,55.5229,55.5229,8200.0
2011-06-02 15:55:00,64.35,64.42,64.35,64.41,3000.0,55.5402,55.6006,55.5402,55.5919,3000.0
2011-06-03 09:30:00,63.6,63.66,63.54,63.66,20200.0,54.8928,54.9446,54.841,54.9446,20200.0
2011-06-03 09:35:00,63.66,63.72,63.62,63.69,5600.0,54.9446,54.9964,54.9101,54.9705,5600.0
2011-06-03 09:40:00,63.72,63.75,63.68,63.68,2300.0,54.9964,55.0223,54.9619,54.9619,2300.0
2011-06-03 09:45:00,63.75,63.78,63.75,63.75,4200.0,55.0223,55.0482,55.0223,55.0223,4200.0
2011-06-03 09:50:00,63.74,63.76,63.7,63.72,3900.0,55.0137,55.0309,54.9791,54.9964,3900.0
2011-06-03 09:55:00,63.72,63.84,63.72,63.8,7900.0,54.9964,55.1,54.9964,55.0655,7900.0
2011-06-03 10:00:00,63.8,63.95,63.8,63.92,3200.0,55.0655,55.1949,55.0655,55.169,3200.0
2011-06-03 10:05:00,63.87,63.88,63.83,63.86,2100.0,55.1259,55.1345,55.0913,55.1172,2100.0
2011-06-03 10:10:00,63.92,63.95,63.87,63.88,1300.0,55.169,55.1949,55.1259,55.1345,1300.0
2011-06-03 10:15:00,63.86,63.89,63.83,63.83,3200.0,55.1172,55.1431,55.0913,55.0913,3200.0
2011-06-03 10:20:00,63.82,63.83,63.8,63.83,1600.0,55.0827,55.0913,55.0655,55.0913,1600.0
2011-06-03 10:25:00,63.82,64.01,63.82,63.99,5100.0,55.0827,55.2467,55.0827,55.2294,5100.0
2011-06-03 10:30:00,64.04,64.05,64.04,64.04,300.0,55.2726,55.2812,55.2726,55.2726,300.0
2011-06-03 10:35:00,64.07,64.07,63.98,64.05,4600.0,55.2985,55.2985,55.2208,55.2812,4600.0
2011-06-03 10:40:00,64.04,64.13,64.04,64.12,1100.0,55.2726,55.3503,55.2726,55.3416,1100.0
2011-06-03 10:45:00,64.14,64.16,64.09,64.09,900.0,55.3589,55.3762,55.3158,55.3158,900.0
2011-06-03 10:50:00,64.09,64.13,64.0,64.02,4600.0,55.3158,55.3503,55.2381,55.2553,4600.0
2011-06-03 10:55:00,64.05,64.05,64.02,64.03,5400.0,55.2812,55.2812,55.2553,55.264,5400.0
2011-06-03 11:00:00,64.08,64.1,64.05,64.09,3400.0,55.3071,55.3244,55.2812,55.3158,3400.0
2011-06-03 11:05:00,64.09,64.09,63.97,63.99,10300.0,55.3158,55.3158,55.2122,55.2294,10300.0
2011-06-03 11:10:00,64.01,64.01,63.99,63.99,600.0,55.2467,55.2467,55.2294,55.2294,600.0
2011-06-03 11:15:00,63.98,64.0,63.89,63.89,4000.0,55.2208,55.2381,55.1431,55.1431,4000.0
2011-06-03 11:20:00,63.9,64.01,63.9,63.97,2500.0,55.1518,55.2467,55.1518,55.2122,2500.0
2011-06-03 11:25:00,63.96,63.96,63.87,63.89,1600.0,55.2035,55.2035,55.1259,55.1431,1600.0
2011-06-03 11:30:00,63.9,63.94,63.9,63.94,6000.0,55.1518,55.1863,55.1518,55.1863,6000.0
2011-06-03 11:35:00,63.9,63.91,63.87,63.87,3400.0,55.1518,55.1604,55.1259,55.1259,3400.0
2011-06-03 11:40:00,63.85,63.9,63.85,63.9,2200.0,55.1086,55.1518,55.1086,55.1518,2200.0
2011-06-03 11:45:00,63.88,63.88,63.88,63.88,200.0,55.1345,55.1345,55.1345,55.1345,200.0
2011-06-03 11:50:00,63.96,64.0,63.94,63.98,2700.0,55.2035,55.2381,55.1863,55.2208,2700.0
2011-06-03 11:55:00,64.0,64.0,63.98,64.0,9400.0,55.2381,55.2381,55.2208,55.2381,9400.0
2011-06-03 12:00:00,64.02,64.07,64.02,64.02,1700.0,55.2553,55.2985,55.2553,55.2553,1700.0
2011-06-03 12:05:00,63.97,64.02,63.97,64.02,6700.0,55.2122,55.2553,55.2122,55.2553,6700.0
2011-06-03 12:10:00,63.99,64.06,63.99,64.05,2800.0,55.2294,55.2899,55.2294,55.2812,2800.0
2011-06-03 12:15:00,64.05,64.07,64.05,64.07,2400.0,55.2812,55.2985,55.2812,55.2985,2400.0
2011-06-03 12:20:00,64.05,64.1,64.05,64.07,7000.0,55.2812,55.3244,55.2812,55.2985,7000.0
2011-06-03 12:25:00,64.06,64.07,64.05,64.06,3300.0,55.2899,55.2985,55.2812,55.2899,3300.0
2011-06-03 12:30:00,64.08,64.08,64.06,64.07,3000.0,55.3071,55.3071,55.2899,55.2985,3000.0
2011-06-03 12:35:00,64.02,64.1,64.02,64.1,4000.0,55.2553,55.3244,55.2553,55.3244,4000.0
2011-06-03 12:40:00,64.1,64.1,64.08,64.1,2400.0,55.3244,55.3244,55.3071,55.3244,2400.0
2011-06-03 12:45:00,64.12,64.15,64.11,64.15,1500.0,55.3416,55.3675,55.333,55.3675,1500.0
2011-06-03 12:50:00,64.15,64.17,64.11,64.11,3200.0,55.3675,55.3848,55.333,55.333,3200.0
2011-06-03 12:55:00,64.12,64.12,64.08,64.08,2200.0,55.3416,55.3416,55.3071,55.3071,2200.0
2011-06-03 13:00:00,64.06,64.09,64.06,64.08,600.0,55.2899,55.3158,55.2899,55.3071,600.0
2011-06-03 13:05:00,64.07,64.14,64.07,64.13,1900.0,55.2985,55.3589,55.2985,55.3503,1900.0
2011-06-03 13:10:00,64.1,64.11,64.09,64.09,7400.0,55.3244,55.333,55.3158,55.3158,7400.0
2011-06-03 13:15:00,64.09,64.12,64.09,64.09,2200.0,55.3158,55.3416,55.3158,55.3158,2200.0
2011-06-03 13:20:00,64.07,64.1,64.07,64.07,1700.0,55.2985,55.3244,55.2985,55.2985,1700.0
2011-06-03 13:25:00,64.06,64.06,64.01,64.03,1200.0,55.2899,55.2899,55.2467,55.264,1200.0
2011-06-03 13:30:00,64.05,64.05,64.0,64.0,600.0,55.2812,55.2812,55.2381,55.2381,600.0
2011-06-03 13:35:00,64.03,64.04,64.0,64.03,6300.0,55.264,55.2726,55.2381,55.264,6300.0
2011-06-03 13:40:00,64.02,64.07,64.02,64.04,800.0,55.2553,55.2985,55.2553,55.2726,800.0
2011-06-03 13:45:00,64.04,64.08,64.04,64.08,3000.0,55.2726,55.3071,55.2726,55.3071,3000.0
2011-06-03 13:50:00,64.04,64.07,64.04,64.05,3500.0,55.2726,55.2985,55.2726,55.2812,3500.0
2011-06-03 13:55:00,64.05,64.06,63.95,63.95,7200.0,55.2812,55.2899,55.1949,55.1949,7200.0
2011-06-03 14:00:00,63.93,63.96,63.92,63.96,4800.0,55.1777,55.2035,55.169,55.2035,4800.0
2011-06-03 14:05:00,63.95,63.96,63.93,63.93,4200.0,55.1949,55.2035,55.1777,55.1777,4200.0
2011-06-03 14:10:00,63.94,63.96,63.91,63.91,3400.0,55.1863,55.2035,55.1604,55.1604,3400.0
2011-06-03 14:15:00,63.95,63.98,63.94,63.98,5300.0,55.1949,55.2208,55.1863,55.2208,5300.0
2011-06-03 14:20:00,63.97,63.97,63.91,63.92,7700.0,55.2122,55.2122,55.1604,55.169,7700.0
2011-06-03 14:25:00,63.93,63.96,63.92,63.92,16700.0,55.1777,55.2035,55.169,55.169,16700.0
2011-06-03 14:30:00,63.93,63.94,63.89,63.9,7000.0,55.1777,55.1863,55.1431,55.1518,7000.0
2011-06-03 14:35:00,63.91,63.91,63.87,63.87,400.0,55.1604,55.1604,55.1259,55.1259,400.0
2011-06-03 14:40:00,63.85,63.9,63.85,63.89,3000.0,55.1086,55.1518,55.1086,55.1431,3000.0
2011-06-03 14:45:00,63.91,63.93,63.89,63.91,16400.0,55.1604,55.1777,55.1431,55.1604,16400.0
2011-06-03 14:50:00,63.92,63.94,63.9,63.9,2000.0,55.169,55.1863,55.1518,55.1518,2000.0
2011-06-03 14:55:00,63.87,63.87,63.86,63.86,400.0,55.1259,55.1259,55.1172,55.1172,400.0
2011-06-03 15:00:00,63.78,63.78,63.74,63.76,5800.0,55.0482,55.0482,55.0137,55.0309,5800.0
2011-06-03 15:05:00,63.73,63.73,63.7,63.72,2600.0,55.005,55.005,54.9791,54.9964,2600.0
2011-06-03 15:10:00,63.7,63.7,63.63,63.68,11600.0,54.9791,54.9791,54.9187,54.9619,11600.0
2011-06-03 15:15:00,63.69,63.69,63.63,63.64,12800.0,54.9705,54.9705,54.9187,54.9274,12800.0
2011-06-03 15:20:00,63.6,63.65,63.6,63.65,300.0,54.8928,54.936,54.8928,54.936,300.0
2011-06-03 15:25:00,63.67,63.69,63.65,63.69,1000.0,54.9533,54.9705,54.936,54.9705,1000.0
2011-06-03 15:30:00,63.74,63.77,63.74,63.77,2400.0,55.0137,55.0396,55.0137,55.0396,2400.0
2011-06-03 15:35:00,63.76,63.82,63.74,63.82,3100.0,55.0309,55.0827,55.0137,55.0827,3100.0
2011-06-03 15:40:00,63.83,63.88,63.81,63.81,11300.0,55.0913,55.1345,55.0741,55.0741,11300.0
2011-06-03 15:45:00,63.79,63.79,63.76,63.76,10200.0,55.0568,55.0568,55.0309,55.0309,10200.0
2011-06-03 15:50:00,63.77,63.77,63.63,63.63,8300.0,55.0396,55.0396,54.9187,54.9187,8300.0
2011-06-03 15:55:00,63.68,63.72,63.68,63.7,3600.0,54.9619,54.9964,54.9619,54.9791,3600.0
2011-06-06 09:30:00,63.62,63.7,63.56,63.7,11800.0,54.9101,54.9791,54.8583,54.9791,11800.0
2011-06-06 09:35:00,63.69,63.76,63.69,63.74,3100.0,54.9705,55.0309,54.9705,55.0137,3100.0
2011-06-06 09:40:00,63.75,63.75,63.66,63.7,2400.0,55.0223,55.0223,54.9446,54.9791,2400.0
2011-06-06 09:45:00,63.7,63.7,63.61,63.61,5300.0,54.9791,54.9791,54.9015,54.9015,5300.0
2011-06-06 09:50:00,63.61,63.62,63.56,63.58,1400.0,54.9015,54.9101,54.8583,54.8756,1400.0
2011-06-06 09:55:00,63.59,63.59,63.55,63.59,3200.0,54.8842,54.8842,54.8497,54.8842,3200.0
2011-06-06 10:00:00,63.6,63.61,63.55,63.55,1600.0,54.8928,54.9015,54.8497,54.8497,1600.0
2011-06-06 10:05:00,63.53,63.55,63.44,63.46,8300.0,54.8324,54.8497,54.7547,54.772,8300.0
2011-06-06 10:10:00,63.45,63.5,63.45,63.5,3100.0,54.7634,54.8065,54.7634,54.8065,3100.0
2011-06-06 10:15:00,63.49,63.49,63.38,63.39,3600.0,54.7979,54.7979,54.703,54.7116,3600.0
2011-06-06 10:20:00,63.34,63.48,63.34,63.48,3500.0,54.6684,54.7893,54.6684,54.7893,3500.0
2011-06-06 10:25:00,63.48,63.56,63.48,63.55,6300.0,54.7893,54.8583,54.7893,54.8497,6300.0
2011-06-06 10:30:00,63.54,63.55,63.51,63.51,4100.0,54.841,54.8497,54.8152,54.8152,4100.0
2011-06-06 10:35:00,63.48,63.51,63.48,63.51,800.0,54.7893,54.8152,54.7893,54.8152,800.0
2011-06-06 10:40:00,63.47,63.47,63.41,63.41,2200.0,54.7806,54.7806,54.7288,54.7288,2200.0
2011-06-06 10:45:00,63.38,63.38,63.32,63.36,2800.0,54.703,54.703,54.6512,54.6857,2800.0
2011-06-06 10:50:00,63.38,63.42,63.38,63.41,700.0,54.703,54.7375,54.703,54.7288,700.0
2011-06-06 10:55:00,63.39,63.39,63.35,63.36,1000.0,54.7116,54.7116,54.6771,54.6857,1000.0
2011-06-06 11:00:00,63.36,63.44,63.35,63.44,1500.0,54.6857,54.7547,54.6771,54.7547,1500.0
2011-06-06 11:05:00,63.45,63.47,63.45,63.47,900.0,54.7634,54.7806,54.7634,54.7806,900.0
2011-06-06 11:10:00,63.48,63.53,63.47,63.5,1400.0,54.7893,54.8324,54.7806,54.8065,1400.0
2011-06-06 11:15:00,63.52,63.52,63.5,63.5,800.0,54.8238,54.8238,54.8065,54.8065,800.0
2011-06-06 11:20:00,63.49,63.56,63.49,63.56,500.0,54.7979,54.8583,54.7979,54.8583,500.0
2011-06-06 11:25:00,63.57,63.57,63.56,63.57,2500.0,54.8669,54.8669,54.8583,54.8669,2500.0
2011-06-06 11:30:00,63.56,63.56,63.53,63.55,8200.0,54.8583,54.8583,54.8324,54.8497,8200.0
2011-06-06 11:35:00,63.55,63.61,63.55,63.57,24500.0,54.8497,54.9015,54.8497,54.8669,24500.0
2011-06-06 11:40:00,63.58,63.58,63.51,63.51,3800.0,54.8756,54.8756,54.8152,54.8152,3800.0
2011-06-06 11:45:00,63.51,63.52,63.48,63.5,7400.0,54.8152,54.8238,54.7893,54.8065,7400.0
2011-06-06 11:50:00,63.49,63.54,63.49,63.54,2400.0,54.7979,54.841,54.7979,54.841,2400.0
2011-06-06 11:55:00,63.53,63.57,63.53,63.54,5400.0,54.8324,54.8669,54.8324,54.841,5400.0
2011-06-06 12:00:00,63.52,63.52,63.49,63.5,2100.0,54.8238,54.8238,54.7979,54.8065,2100.0
2011-06-06 12:05:00,63.47,63.54,63.47,63.54,1400.0,54.7806,54.841,54.7806,54.841,1400.0
2011-06-06 12:10:00,63.55,63.55,63.5,63.51,1500.0,54.8497,54.8497,54.8065,54.8152,1500.0
2011-06-06 12:15:00,63.54,63.54,63.54,63.54,1300.0,54.841,54.841,54.841,54.841,1300.0
2011-06-06 12:20:00,63.51,63.53,63.51,63.52,4300.0,54.8152,54.8324,54.8152,54.8238,4300.0
2011-06-06 12:25:00,63.53,63.55,63.52,63.55,1300.0,54.8324,54.8497,54.8238,54.8497,1300.0
2011-06-06 12:30:00,63.52,63.52,63.52,63.52,200.0,54.8238,54.8238,54.8238,54.8238,200.0
2011-06-06 12:35:00,63.45,63.49,63.45,63.46,1300.0,54.7634,54.7979,54.7634,54.772,1300.0
2011-06-06 12:40:00,63.47,63.47,63.44,63.46,3000.0,54.7806,54.7806,54.7547,54.772,3000.0
2011-06-06 12:45:00,63.46,63.46,63.42,63.42,2300.0,54.772,54.772,54.7375,54.7375,2300.0
2011-06-06 12:50:00,63.42,63.43,63.42,63.43,4000.0,54.7375,54.7461,54.7375,54.7461,4000.0
2011-06-06 12:55:00,63.45,63.45,63.43,63.43,3100.0,54.7634,54.7634,54.7461,54.7461,3100.0
2011-06-06 13:00:00,63.45,63.47,63.43,63.43,6100.0,54.7634,54.7806,54.7461,54.7461,6100.0
2011-06-06 13:05:00,63.4,63.43,63.4,63.43,3800.0,54.7202,54.7461,54.7202,54.7461,3800.0
2011-06-06 13:10:00,63.42,63.49,63.42,63.49,2400.0,54.7375,54.7979,54.7375,54.7979,2400.0
2011-06-06 13:15:00,63.54,63.54,63.5,63.5,2300.0,54.841,54.841,54.8065,54.8065,2300.0
2011-06-06 13:20:00,63.49,63.49,63.43,63.44,3100.0,54.7979,54.7979,54.7461,54.7547,3100.0
2011-06-06 13:25:00,63.41,63.43,63.4,63.43,1200.0,54.7288,54.7461,54.7202,54.7461,1200.0
2011-06-06 13:30:00,63.42,63.42,63.34,63.35,1200.0,54.7375,54.7375,54.6684,54.6771,1200.0
2011-06-06 13:35:00,63.36,63.39,63.35,63.37,4500.0,54.6857,54.7116,54.6771,54.6943,4500.0
2011-06-06 13:40:00,63.38,63.38,63.26,63.26,13600.0,54.703,54.703,54.5994,54.5994,13600.0
2011-06-06 13:45:00,63.26,63.28,63.21,63.28,29000.0,54.5994,54.6166,54.5562,54.6166,29000.0
2011-06-06 13:50:00,63.29,63.32,63.29,63.3,700.0,54.6253,54.6512,54.6253,54.6339,700.0
2011-06-06 13:55:00,63.31,63.31,63.27,63.27,1400.0,54.6425,54.6425,54.608,54.608,1400.0
2011-06-06 14:00:00,63.27,63.33,63.27,63.32,1500.0,54.608,54.6598,54.608,54.6512,1500.0
2011-06-06 14:05:00,63.3,63.33,63.25,63.33,2700.0,54.6339,54.6598,54.5908,54.6598,2700.0
2011-06-06 14:10:00,63.33,63.35,63.32,63.33,2500.0,54.6598,54.6771,54.6512,54.6598,2500.0
2011-06-06 14:15:00,63.32,63.32,63.3,63.31,600.0,54.6512,54.6512,54.6339,54.6425,600.0
2011-06-06 14:20:00,63.36,63.37,63.36,63.36,1300.0,54.6857,54.6943,54.6857,54.6857,1300.0
2011-06-06 14:25:00,63.37,63.37,63.29,63.29,1500.0,54.6943,54.6943,54.6253,54.6253,1500.0
2011-06-06 14:30:00,63.28,63.3,63.28,63.3,1300.0,54.6166,54.6339,54.6166,54.6339,1300.0
2011-06-06 14:35:00,63.3,63.3,63.26,63.26,1400.0,54.6339,54.6339,54.5994,54.5994,1400.0
2011-06-06 14:40:00,63.25,63.25,63.22,63.25,2600.0,54.5908,54.5908,54.5649,54.5908,2600.0
2011-06-06 14:45:00,63.26,63.28,63.17,63.19,6900.0,54.5994,54.6166,54.5217,54.539,6900.0
2011-06-06 14:50:00,63.21,63.21,63.14,63.15,7100.0,54.5562,54.5562,54.4958,54.5044,7100.0
2011-06-06 14:55:00,63.13,63.13,63.1,63.11,1800.0,54.4872,54.4872,54.4613,54.4699,1800.0
2011-06-06 15:00:00,63.13,63.17,63.1,63.1,14000.0,54.4872,54.5217,54.4613,54.4613,14000.0
2011-06-06 15:05:00,63.09,63.1,63.04,63.04,7500.0,54.4527,54.4613,54.4095,54.4095,7500.0
2011-06-06 15:10:00,63.01,63.03,62.93,62.98,35700.0,54.3836,54.4009,54.3146,54.3577,35700.0
2011-06-06 15:15:00,62.98,63.01,62.98,63.01,1100.0,54.3577,54.3836,54.3577,54.3836,1100.0
2011-06-06 15:20:00,63.0,63.01,62.96,63.0,4300.0,54.375,54.3836,54.3405,54.375,4300.0
2011-06-06 15:25:00,62.99,63.0,62.96,62.98,3500.0,54.3663,54.375,54.3405,54.3577,3500.0
2011-06-06 15:30:00,63.04,63.13,63.04,63.13,5200.0,54.4095,54.4872,54.4095,54.4872,5200.0
2011-06-06 15:35:00,63.11,63.12,63.06,63.08,1800.0,54.4699,54.4786,54.4268,54.444,1800.0
2011-06-06 15:40:00,63.09,63.18,63.09,63.12,17000.0,54.4527,54.5303,54.4527,54.4786,17000.0
2011-06-06 15:45:00,63.12,63.12,63.05,63.08,12300.0,54.4786,54.4786,54.4181,54.444,12300.0
2011-06-06 15:50:00,63.07,63.08,62.99,63.02,17700.0,54.4354,54.444,54.3663,54.3922,17700.0
2011-06-06 15:55:00,63.03,63.05,62.98,62.99,11900.0,54.4009,54.4181,54.3577,54.3663,11900.0
2011-06-07 09:30:00,63.34,63.38,63.18,63.28,40900.0,54.6684,54.703,54.5303,54.6166,40900.0
2011-06-07 09:35:00,63.2,63.25,63.18,63.24,3400.0,54.5476,54.5908,54.5303,54.5821,3400.0
2011-06-07 09:40:00,63.27,63.27,63.19,63.19,2600.0,54.608,54.608,54.539,54.539,2600.0
2011-06-07 09:45:00,63.17,63.17,63.15,63.16,1900.0,54.5217,54.5217,54.5044,54.5131,1900.0
2011-06-07 09:50:00,63.13,63.13,63.06,63.11,6300.0,54.4872,54.4872,54.4268,54.4699,6300.0
2011-06-07 09:55:00,63.15,63.17,63.1,63.17,3000.0,54.5044,54.5217,54.4613,54.5217,3000.0
2011-06-07 10:00:00,63.26,63.26,63.25,63.25,700.0,54.5994,54.5994,54.5908,54.5908,700.0
2011-06-07 10:05:00,63.26,63.32,63.26,63.3,2000.0,54.5994,54.6512,54.5994,54.6339,2000.0
2011-06-07 10:10:00,63.3,63.34,63.3,63.33,1200.0,54.6339,54.6684,54.6339,54.6598,1200.0
2011-06-07 10:15:00,63.35,63.4,63.35,63.37,5600.0,54.6771,54.7202,54.6771,54.6943,5600.0
2011-06-07 10:20:00,63.36,63.36,63.34,63.36,2800.0,54.6857,54.6857,54.6684,54.6857,2800.0
2011-06-07 10:25:00,63.37,63.37,63.32,63.32,300.0,54.6943,54.6943,54.6512,54.6512,300.0
2011-06-07 10:30:00,63.36,63.36,63.31,63.34,800.0,54.6857,54.6857,54.6425,54.6684,800.0
2011-06-07 10:35:00,63.33,63.42,63.33,63.42,300.0,54.6598,54.7375,54.6598,54.7375,300.0
2011-06-07 10:40:00,63.42,63.42,63.36,63.37,900.0,54.7375,54.7375,54.6857,54.6943,900.0
2011-06-07 10:45:00,63.37,63.41,63.37,63.4,2200.0,54.6943,54.7288,54.6943,54.7202,2200.0
2011-06-07 10:50:00,63.4,63.42,63.39,63.39,2700.0,54.7202,54.7375,54.7116,54.7116,2700.0
2011-06-07 10:55:00,63.4,63.41,63.4,63.4,8800.0,54.7202,54.7288,54.7202,54.7202,8800.0
2011-06-07 11:00:00,63.41,63.41,63.29,63.3,10000.0,54.7288,54.7288,54.6253,54.6339,10000.0
2011-06-07 11:05:00,63.3,63.34,63.3,63.33,7500.0,54.6339,54.6684,54.6339,54.6598,7500.0
2011-06-07 11:10:00,63.33,63.33,63.29,63.3,3200.0,54.6598,54.6598,54.6253,54.6339,3200.0
2011-06-07 11:15:00,63.29,63.3,63.29,63.3,1300.0,54.6253,54.6339,54.6253,54.6339,1300.0
2011-06-07 11:20:00,63.35,63.35,63.31,63.31,900.0,54.6771,54.6771,54.6425,54.6425,900.0
2011-06-07 11:25:00,63.31,63.31,63.27,63.29,16500.0,54.6425,54.6425,54.608,54.6253,16500.0
2011-06-07 11:30:00,63.23,63.25,63.2,63.22,1800.0,54.5735,54.5908,54.5476,54.5649,1800.0
2011-06-07 11:35:00,63.23,63.23,63.19,63.2,1100.0,54.5735,54.5735,54.539,54.5476,1100.0
2011-06-07 11:40:00,63.2,63.22,63.2,63.21,2400.0,54.5476,54.5649,54.5476,54.5562,2400.0
2011-06-07 11:45:00,63.22,63.22,63.22,63.22,500.0,54.5649,54.5649,54.5649,54.5649,500.0
2011-06-07 11:50:00,63.22,63.27,63.22,63.27,2700.0,54.5649,54.608,54.5649,54.608,2700.0
2011-06-07 11:55:00,63.21,63.26,63.21,63.26,1500.0,54.5562,54.5994,54.5562,54.5994,1500.0
2011-06-07 12:00:00,63.27,63.27,63.25,63.26,1200.0,54.608,54.608,54.5908,54.5994,1200.0
2011-06-07 12:05:00,63.25,63.28,63.25,63.28,1200.0,54.5908,54.6166,54.5908,54.6166,1200.0
2011-06-07 12:10:00,63.29,63.29,63.28,63.28,800.0,54.6253,54.6253,54.6166,54.6166,800.0
2011-06-07 12:15:00,63.25,63.25,63.22,63.22,600.0,54.5908,54.5908,54.5649,54.5649,600.0
2011-06-07 12:20:00,63.25,63.28,63.24,63.28,2100.0,54.5908,54.6166,54.5821,54.6166,2100.0
2011-06-07 12:25:00,63.25,63.25,63.25,63.25,700.0,54.5908,54.5908,54.5908,54.5908,700.0
2011-06-07 12:30:00,63.26,63.27,63.26,63.27,3100.0,54.5994,54.608,54.5994,54.608,3100.0
2011-06-07 12:35:00,63.29,63.29,63.25,63.25,2700.0,54.6253,54.6253,54.5908,54.5908,2700.0
2011-06-07 12:40:00,63.25,63.25,63.2,63.23,4000.0,54.5908,54.5908,54.5476,54.5735,4000.0
2011-06-07 12:45:00,63.21,63.25,63.2,63.22,1800.0,54.5562,54.5908,54.5476,54.5649,1800.0
2011-06-07 12:50:00,63.22,63.3,63.22,63.28,2900.0,54.5649,54.6339,54.5649,54.6166,2900.0
2011-06-07 12:55:00,63.29,63.32,63.28,63.31,1200.0,54.6253,54.6512,54.6166,54.6425,1200.0
2011-06-07 13:00:00,63.31,63.33,63.31,63.31,900.0,54.6425,54.6598,54.6425,54.6425,900.0
2011-06-07 13:05:00,63.35,63.38,63.35,63.37,1400.0,54.6771,54.703,54.6771,54.6943,1400.0
2011-06-07 13:10:00,63.37,63.41,63.37,63.38,3200.0,54.6943,54.7288,54.6943,54.703,3200.0
2011-06-07 13:15:00,63.39,63.39,63.36,63.37,600.0,54.7116,54.7116,54.6857,54.6943,600.0
2011-06-07 13:20:00,63.36,63.36,63.31,63.32,7200.0,54.6857,54.6857,54.6425,54.6512,7200.0
2011-06-07 13:25:00,63.34,63.35,63.32,63.34,6700.0,54.6684,54.6771,54.6512,54.6684,6700.0
2011-06-07 13:30:00,63.35,63.38,63.35,63.37,13100.0,54.6771,54.703,54.6771,54.6943,13100.0
2011-06-07 13:35:00,63.37,63.39,63.36,63.39,2400.0,54.6943,54.7116,54.6857,54.7116,2400.0
2011-06-07 13:40:00,63.37,63.37,63.34,63.34,2100.0,54.6943,54.6943,54.6684,54.6684,2100.0
2011-06-07 13:45:00,63.35,63.37,63.32,63.32,1000.0,54.6771,54.6943,54.6512,54.6512,1000.0
2011-06-07 13:50:00,63.35,63.38,63.35,63.37,2300.0,54.6771,54.703,54.6771,54.6943,2300.0
2011-06-07 13:55:00,63.35,63.36,63.34,63.35,1700.0,54.6771,54.6857,54.6684,54.6771,1700.0
2011-06-07 14:00:00,63.4,63.4,63.37,63.37,500.0,54.7202,54.7202,54.6943,54.6943,500.0
2011-06-07 14:05:00,63.39,63.46,63.39,63.46,7100.0,54.7116,54.772,54.7116,54.772,7100.0
2011-06-07 14:10:00,63.46,63.47,63.42,63.46,3400.0,54.772,54.7806,54.7375,54.772,3400.0
2011-06-07 14:15:00,63.46,63.52,63.46,63.49,7300.0,54.772,54.8238,54.772,54.7979,7300.0
2011-06-07 14:20:00,63.5,63.5,63.46,63.48,5800.0,54.8065,54.8065,54.772,54.7893,5800.0
2011-06-07 14:25:00,63.46,63.5,63.46,63.5,6800.0,54.772,54.8065,54.772,54.8065,6800.0
2011-06-07 14:30:00,63.49,63.49,63.38,63.41,8800.0,54.7979,54.7979,54.703,54.7288,8800.0
2011-06-07 14:35:00,63.42,63.43,63.39,63.4,800.0,54.7375,54.7461,54.7116,54.7202,800.0
2011-06-07 14:40:00,63.41,63.41,63.39,63.41,1200.0,54.7288,54.7288,54.7116,54.7288,1200.0
2011-06-07 14:45:00,63.45,63.47,63.41,63.41,3100.0,54.7634,54.7806,54.7288,54.7288,3100.0
2011-06-07 14:50:00,63.39,63.39,63.36,63.38,2700.0,54.7116,54.7116,54.6857,54.703,2700.0
2011-06-07 14:55:00,63.37,63.39,63.37,63.39,800.0,54.6943,54.7116,54.6943,54.7116,800.0
2011-06-07 15:00:00,63.41,63.42,63.36,63.36,2200.0,54.7288,54.7375,54.6857,54.6857,2200.0
2011-06-07 15:05:00,63.4,63.4,63.32,63.32,1100.0,54.7202,54.7202,54.6512,54.6512,1100.0
2011-06-07 15:10:00,63.31,63.36,63.31,63.33,3000.0,54.6425,54.6857,54.6425,54.6598,3000.0
2011-06-07 15:15:00,63.35,63.38,63.33,63.34,14900.0,54.6771,54.703,54.6598,54.6684,14900.0
2011-06-07 15:20:00,63.33,63.33,63.24,63.25,1800.0,54.6598,54.6598,54.5821,54.5908,1800.0
2011-06-07 15:25:00,63.28,63.3,63.28,63.3,1200.0,54.6166,54.6339,54.6166,54.6339,1200.0
2011-06-07 15:30:00,63.28,63.28,63.21,63.25,6600.0,54.6166,54.6166,54.5562,54.5908,6600.0
2011-06-07 15:35:00,63.24,63.3,63.24,63.25,3800.0,54.5821,54.6339,54.5821,54.5908,3800.0
2011-06-07 15:40:00,63.23,63.25,63.09,63.11,7300.0,54.5735,54.5908,54.4527,54.4699,7300.0
2011-06-07 15:45:00,63.19,63.21,63.07,63.08,9900.0,54.539,54.5562,54.4354,54.444,9900.0
2011-06-07 15:50:00,63.04,63.12,63.01,63.12,3000.0,54.4095,54.4786,54.3836,54.4786,3000.0
2011-06-07 15:55:00,63.07,63.07,62.97,62.99,10400.0,54.4354,54.4354,54.3491,54.3663,10400.0
2011-06-08 09:30:00,62.8,62.95,62.78,62.85,87200.0,54.2024,54.3318,54.1851,54.2455,87200.0
2011-06-08 09:35:00,62.83,62.89,62.81,62.89,18300.0,54.2283,54.28,54.211,54.28,18300.0
2011-06-08 09:40:00,62.92,62.95,62.9,62.94,3300.0,54.3059,54.3318,54.2887,54.3232,3300.0
2011-06-08 09:45:00,62.8,62.8,62.73,62.76,6000.0,54.2024,54.2024,54.1419,54.1678,6000.0
2011-06-08 09:50:00,62.76,62.78,62.71,62.73,4400.0,54.1678,54.1851,54.1247,54.1419,4400.0
2011-06-08 09:55:00,62.7,62.7,62.58,62.59,5100.0,54.1161,54.1161,54.0125,54.0211,5100.0
2011-06-08 10:00:00,62.6,62.67,62.6,62.66,4300.0,54.0297,54.0902,54.0297,54.0815,4300.0
2011-06-08 10:05:00,62.74,62.74,62.73,62.73,200.0,54.1506,54.1506,54.1419,54.1419,200.0
2011-06-08 10:10:00,62.77,62.8,62.74,62.78,1700.0,54.1765,54.2024,54.1506,54.1851,1700.0
2011-06-08 10:15:00,62.82,62.83,62.82,62.82,700.0,54.2196,54.2283,54.2196,54.2196,700.0
2011-06-08 10:20:00,62.8,62.8,62.74,62.74,2300.0,54.2024,54.2024,54.1506,54.1506,2300.0
2011-06-08 10:25:00,62.76,62.78,62.74,62.78,700.0,54.1678,54.1851,54.1506,54.1851,700.0
2011-06-08 10:30:00,62.76,62.77,62.69,62.69,700.0,54.1678,54.1765,54.1074,54.1074,700.0
2011-06-08 10:35:00,62.76,62.76,62.73,62.73,400.0,54.1678,54.1678,54.1419,54.1419,400.0
2011-06-08 10:40:00,62.72,62.78,62.72,62.78,1700.0,54.1333,54.1851,54.1333,54.1851,1700.0
2011-06-08 10:45:00,62.84,62.9,62.84,62.9,800.0,54.2369,54.2887,54.2369,54.2887,800.0
2011-06-08 10:50:00,62.88,62.88,62.84,62.86,400.0,54.2714,54.2714,54.2369,54.2541,400.0
2011-06-08 10:55:00,62.84,62.84,62.8,62.82,10000.0,54.2369,54.2369,54.2024,54.2196,10000.0
2011-06-08 11:00:00,62.86,62.93,62.86,62.93,4400.0,54.2541,54.3146,54.2541,54.3146,4400.0
2011-06-08 11:05:00,62.93,62.96,62.93,62.93,2100.0,54.3146,54.3405,54.3146,54.3146,2100.0
2011-06-08 11:10:00,62.83,62.83,62.78,62.78,6900.0,54.2283,54.2283,54.1851,54.1851,6900.0
2011-06-08 11:15:00,62.73,62.8,62.73,62.77,2800.0,54.1419,54.2024,54.1419,54.1765,2800.0
2011-06-08 11:20:00,62.74,62.78,62.74,62.75,4200.0,54.1506,54.1851,54.1506,54.1592,4200.0
2011-06-08 11:25:00,62.77,62.77,62.67,62.67,6800.0,54.1765,54.1765,54.0902,54.0902,6800.0
2011-06-08 11:30:00,62.69,62.72,62.69,62.72,900.0,54.1074,54.1333,54.1074,54.1333,900.0
2011-06-08 11:35:00,62.75,62.76,62.75,62.76,2100.0,54.1592,54.1678,54.1592,54.1678,2100.0
2011-06-08 11:40:00,62.74,62.74,62.73,62.73,6100.0,54.1506,54.1506,54.1419,54.1419,6100.0
2011-06-08 11:45:00,62.75,62.8,62.75,62.77,7900.0,54.1592,54.2024,54.1592,54.1765,7900.0
2011-06-08 11:50:00,62.75,62.81,62.73,62.81,800.0,54.1592,54.211,54.1419,54.211,800.0
2011-06-08 11:55:00,62.81,62.89,62.81,62.89,700.0,54.211,54.28,54.211,54.28,700.0
2011-06-08 12:00:00,62.89,62.9,62.87,62.9,6300.0,54.28,54.2887,54.2628,54.2887,6300.0
2011-06-08 12:05:00,62.88,62.9,62.87,62.9,2100.0,54.2714,54.2887,54.2628,54.2887,2100.0
2011-06-08 12:10:00,62.92,62.94,62.88,62.89,6500.0,54.3059,54.3232,54.2714,54.28,6500.0
2011-06-08 12:15:00,62.89,62.89,62.89,62.89,100.0,54.28,54.28,54.28,54.28,100.0
2011-06-08 12:20:00,62.86,62.86,62.83,62.83,4600.0,54.2541,54.2541,54.2283,54.2283,4600.0
2011-06-08 12:25:00,62.79,62.79,62.75,62.78,2300.0,54.1937,54.1937,54.1592,54.1851,2300.0
2011-06-08 12:30:00,62.78,62.81,62.78,62.8,1100.0,54.1851,54.211,54.1851,54.2024,1100.0
2011-06-08 12:35:00,62.76,62.79,62.76,62.78,16300.0,54.1678,54.1937,54.1678,54.1851,16300.0
2011-06-08 12:40:00,62.78,62.8,62.78,62.8,1500.0,54.1851,54.2024,54.1851,54.2024,1500.0
2011-06-08 12:45:00,62.8,62.84,62.78,62.8,3000.0,54.2024,54.2369,54.1851,54.2024,3000.0
2011-06-08 12:50:00,62.85,62.85,62.81,62.81,2000.0,54.2455,54.2455,54.211,54.211,2000.0
2011-06-08 12:55:00,62.81,62.88,62.81,62.88,1500.0,54.211,54.2714,54.211,54.2714,1500.0
2011-06-08 13:00:00,62.91,62.94,62.91,62.93,2100.0,54.2973,54.3232,54.2973,54.3146,2100.0
2011-06-08 13:05:00,62.92,62.97,62.91,62.92,4700.0,54.3059,54.3491,54.2973,54.3059,4700.0
2011-06-08 13:10:00,62.9,62.9,62.85,62.85,1700.0,54.2887,54.2887,54.2455,54.2455,1700.0
2011-06-08 13:15:00,62.85,62.87,62.85,62.87,1000.0,54.2455,54.2628,54.2455,54.2628,1000.0
2011-06-08 13:20:00,62.88,62.89,62.82,62.82,2800.0,54.2714,54.28,54.2196,54.2196,2800.0
2011-06-08 13:25:00,62.84,62.85,62.81,62.83,1300.0,54.2369,54.2455,54.211,54.2283,1300.0
2011-06-08 13:30:00,62.81,62.81,62.73,62.73,2800.0,54.211,54.211,54.1419,54.1419,2800.0
2011-06-08 13:35:00,62.74,62.74,62.65,62.66,9100.0,54.1506,54.1506,54.0729,54.0815,9100.0
2011-06-08 13:40:00,62.65,62.68,62.62,62.62,2000.0,54.0729,54.0988,54.047,54.047,2000.0
2011-06-08 13:45:00,62.62,62.64,62.62,62.63,500.0,54.047,54.0643,54.047,54.0556,500.0
2011-06-08 13:50:00,62.63,62.63,62.6,62.61,7700.0,54.0556,54.0556,54.0297,54.0384,7700.0
2011-06-08 13:55:00,62.61,62.61,62.48,62.57,17500.0,54.0384,54.0384,53.9262,54.0038,17500.0
2011-06-08 14:00:00,62.53,62.67,62.53,62.63,5600.0,53.9693,54.0902,53.9693,54.0556,5600.0
2011-06-08 14:05:00,62.62,62.68,62.59,62.59,8100.0,54.047,54.0988,54.0211,54.0211,8100.0
2011-06-08 14:10:00,62.55,62.56,62.52,62.52,600.0,53.9866,53.9952,53.9607,53.9607,600.0
2011-06-08 14:15:00,62.57,62.63,62.56,62.6,2100.0,54.0038,54.0556,53.9952,54.0297,2100.0
2011-06-08 14:20:00,62.6,62.61,62.51,62.52,8100.0,54.0297,54.0384,53.9521,53.9607,8100.0
2011-06-08 14:25:00,62.54,62.59,62.53,62.53,2400.0,53.978,54.0211,53.9693,53.9693,2400.0
2011-06-08 14:30:00,62.58,62.69,62.58,62.69,4100.0,54.0125,54.1074,54.0125,54.1074,4100.0
2011-06-08 14:35:00,62.78,62.79,62.76,62.76,900.0,54.1851,54.1937,54.1678,54.1678,900.0
2011-06-08 14:40:00,62.78,62.79,62.76,62.78,1900.0,54.1851,54.1937,54.1678,54.1851,1900.0
2011-06-08 14:45:00,62.74,62.75,62.72,62.74,2200.0,54.1506,54.1592,54.1333,54.1506,2200.0
2011-06-08 14:50:00,62.71,62.77,62.71,62.76,54500.0,54.1247,54.1765,54.1247,54.1678,54500.0
2011-06-08 14:55:00,62.77,62.79,62.74,62.74,53800.0,54.1765,54.1937,54.1506,54.1506,53800.0
2011-06-08 15:00:00,62.74,62.74,62.71,62.71,6600.0,54.1506,54.1506,54.1247,54.1247,6600.0
2011-06-08 15:05:00,62.73,62.73,62.7,62.7,6100.0,54.1419,54.1419,54.1161,54.1161,6100.0
2011-06-08 15:10:00,62.72,62.73,62.66,62.66,5300.0,54.1333,54.1419,54.0815,54.0815,5300.0
2011-06-08 15:15:00,62.63,62.65,62.57,62.57,13700.0,54.0556,54.0729,54.0038,54.0038,13700.0
2011-06-08 15:20:00,62.58,62.6,62.55,62.55,3100.0,54.0125,54.0297,53.9866,53.9866,3100.0
2011-06-08 15:25:00,62.57,62.59,62.51,62.56,18400.0,54.0038,54.0211,53.9521,53.9952,18400.0
2011-06-08 15:30:00,62.55,62.64,62.55,62.6,8000.0,53.9866,54.0643,53.9866,54.0297,8000.0
2011-06-08 15:35:00,62.52,62.59,62.5,62.58,2600.0,53.9607,54.0211,53.9434,54.0125,2600.0
2011-06-08 15:40:00,62.54,62.61,62.54,62.61,1800.0,53.978,54.0384,53.978,54.0384,1800.0
2011-06-08 15:45:00,62.61,62.71,62.61,62.7,3000.0,54.0384,54.1247,54.0384,54.1161,3000.0
2011-06-08 15:50:00,62.66,62.67,62.64,62.64,2700.0,54.0815,54.0902,54.0643,54.0643,2700.0
2011-06-08 15:55:00,62.66,62.66,62.61,62.61,3400.0,54.0815,54.0815,54.0384,54.0384,3400.0
2011-06-09 09:30:00,62.72,62.75,62.66,62.68,35100.0,54.1333,54.1592,54.0815,54.0988,35100.0
2011-06-09 09:35:00,62.67,62.68,62.64,62.66,10600.0,54.0902,54.0988,54.0643,54.0815,10600.0
2011-06-09 09:40:00,62.7,62.74,62.69,62.7,1800.0,54.1161,54.1506,54.1074,54.1161,1800.0
2011-06-09 09:45:00,62.74,62.74,62.65,62.67,900.0,54.1506,54.1506,54.0729,54.0902,900.0
2011-06-09 09:50:00,62.74,62.81,62.72,62.81,3600.0,54.1506,54.211,54.1333,54.211,3600.0
2011-06-09 09:55:00,62.82,62.85,62.8,62.84,5300.0,54.2196,54.2455,54.2024,54.2369,5300.0
2011-06-09 10:00:00,62.9,62.99,62.9,62.99,900.0,54.2887,54.3663,54.2887,54.3663,900.0
2011-06-09 10:05:00,62.99,62.99,62.99,62.99,0.0,54.3663,54.3663,54.3663,54.3663,0.0
2011-06-09 10:10:00,62.95,62.99,62.95,62.99,1400.0,54.3318,54.3663,54.3318,54.3663,1400.0
2011-06-09 10:15:00,62.97,62.99,62.97,62.99,200.0,54.3491,54.3663,54.3491,54.3663,200.0
2011-06-09 10:20:00,62.95,62.95,62.93,62.93,700.0,54.3318,54.3318,54.3146,54.3146,700.0
2011-06-09 10:25:00,62.94,62.94,62.94,62.94,300.0,54.3232,54.3232,54.3232,54.3232,300.0
2011-06-09 10:30:00,63.05,63.05,63.03,63.03,200.0,54.4181,54.4181,54.4009,54.4009,200.0
2011-06-09 10:35:00,63.03,63.04,63.02,63.02,1400.0,54.4009,54.4095,54.3922,54.3922,1400.0
2011-06-09 10:40:00,63.01,63.02,63.01,63.02,200.0,54.3836,54.3922,54.3836,54.3922,200.0
2011-06-09 10:45:00,62.99,63.04,62.99,63.03,5700.0,54.3663,54.4095,54.3663,54.4009,5700.0
2011-06-09 10:50:00,63.07,63.07,63.03,63.03,5100.0,54.4354,54.4354,54.4009,54.4009,5100.0
2011-06-09 10:55:00,63.0,63.05,63.0,63.05,700.0,54.375,54.4181,54.375,54.4181,700.0
2011-06-09 11:00:00,63.0,63.02,63.0,63.01,1600.0,54.375,54.3922,54.375,54.3836,1600.0
2011-06-09 11:05:00,63.01,63.01,62.99,62.99,500.0,54.3836,54.3836,54.3663,54.3663,500.0
2011-06-09 11:10:00,62.96,62.99,62.96,62.97,1800.0,54.3405,54.3663,54.3405,54.3491,1800.0
2011-06-09 11:15:00,62.98,63.0,62.96,63.0,1200.0,54.3577,54.375,54.3405,54.375,1200.0
2011-06-09 11:20:00,62.98,63.0,62.98,63.0,200.0,54.3577,54.375,54.3577,54.375,200.0
2011-06-09 11:25:00,62.94,62.96,62.93,62.96,600.0,54.3232,54.3405,54.3146,54.3405,600.0
2011-06-09 11:30:00,62.98,63.03,62.97,63.03,3500.0,54.3577,54.4009,54.3491,54.4009,3500.0
2011-06-09 11:35:00,63.02,63.04,63.01,63.04,1700.0,54.3922,54.4095,54.3836,54.4095,1700.0
2011-06-09 11:40:00,63.04,63.04,63.04,63.04,0.0,54.4095,54.4095,54.4095,54.4095,0.0
2011-06-09 11:45:00,63.0,63.02,63.0,63.02,200.0,54.375,54.3922,54.375,54.3922,200.0
2011-06-09 11:50:00,63.11,63.14,63.09,63.14,12300.0,54.4699,54.4958,54.4527,54.4958,12300.0
2011-06-09 11:55:00,63.14,63.15,63.1,63.1,7100.0,54.4958,54.5044,54.4613,54.4613,7100.0
2011-06-09 12:00:00,63.11,63.11,63.11,63.11,100.0,54.4699,54.4699,54.4699,54.4699,100.0
2011-06-09 12:05:00,63.14,63.15,63.14,63.15,700.0,54.4958,54.5044,54.4958,54.5044,700.0
2011-06-09 12:10:00,63.2,63.2,63.15,63.15,1000.0,54.5476,54.5476,54.5044,54.5044,1000.0
2011-06-09 12:15:00,63.17,63.19,63.16,63.17,900.0,54.5217,54.539,54.5131,54.5217,900.0
2011-06-09 12:20:00,63.19,63.19,63.15,63.15,200.0,54.539,54.539,54.5044,54.5044,200.0
2011-06-09 12:25:00,63.13,63.13,63.13,63.13,100.0,54.4872,54.4872,54.4872,54.4872,100.0
2011-06-09 12:30:00,63.11,63.15,63.11,63.13,1000.0,54.4699,54.5044,54.4699,54.4872,1000.0
2011-06-09 12:35:00,63.12,63.12,63.09,63.09,300.0,54.4786,54.4786,54.4527,54.4527,300.0
2011-06-09 12:40:00,63.11,63.16,63.1,63.16,1000.0,54.4699,54.5131,54.4613,54.5131,1000.0
2011-06-09 12:45:00,63.15,63.18,63.15,63.17,1500.0,54.5044,54.5303,54.5044,54.5217,1500.0
2011-06-09 12:50:00,63.15,63.15,63.15,63.15,1600.0,54.5044,54.5044,54.5044,54.5044,1600.0
2011-06-09 12:55:00,63.16,63.16,63.14,63.16,800.0,54.5131,54.5131,54.4958,54.5131,800.0
2011-06-09 13:00:00,63.16,63.18,63.15,63.17,1400.0,54.5131,54.5303,54.5044,54.5217,1400.0
2011-06-09 13:05:00,63.14,63.19,63.14,63.17,2800.0,54.4958,54.539,54.4958,54.5217,2800.0
2011-06-09 13:10:00,63.19,63.19,63.18,63.18,2000.0,54.539,54.539,54.5303,54.5303,2000.0
2011-06-09 13:15:00,63.17,63.2,63.17,63.18,5000.0,54.5217,54.5476,54.5217,54.5303,5000.0
2011-06-09 13:20:00,63.19,63.19,63.19,63.19,6400.0,54.539,54.539,54.539,54.539,6400.0
2011-06-09 13:25:00,63.19,63.21,63.14,63.14,2200.0,54.539,54.5562,54.4958,54.4958,2200.0
2011-06-09 13:30:00,63.16,63.16,63.15,63.15,1100.0,54.5131,54.5131,54.5044,54.5044,1100.0
2011-06-09 13:35:00,63.18,63.18,63.15,63.17,10100.0,54.5303,54.5303,54.5044,54.5217,10100.0
2011-06-09 13:40:00,63.15,63.18,63.15,63.18,1400.0,54.5044,54.5303,54.5044,54.5303,1400.0
2011-06-09 13:45:00,63.19,63.19,63.15,63.18,3500.0,54.539,54.539,54.5044,54.5303,3500.0
2011-06-09 13:50:00,63.23,63.23,63.23,63.23,800.0,54.5735,54.5735,54.5735,54.5735,800.0
2011-06-09 13:55:00,63.24,63.24,63.19,63.19,7800.0,54.5821,54.5821,54.539,54.539,7800.0
2011-06-09 14:00:00,63.19,63.21,63.18,63.2,3800.0,54.539,54.5562,54.5303,54.5476,3800.0
2011-06-09 14:05:00,63.19,63.2,63.17,63.19,900.0,54.539,54.5476,54.5217,54.539,900.0
2011-06-09 14:10:00,63.21,63.21,63.2,63.2,700.0,54.5562,54.5562,54.5476,54.5476,700.0
2011-06-09 14:15:00,63.23,63.25,63.23,63.25,1400.0,54.5735,54.5908,54.5735,54.5908,1400.0
2011-06-09 14:20:00,63.23,63.23,63.23,63.23,100.0,54.5735,54.5735,54.5735,54.5735,100.0
2011-06-09 14:25:00,63.24,63.26,63.21,63.23,2400.0,54.5821,54.5994,54.5562,54.5735,2400.0
2011-06-09 14:30:00,63.22,63.24,63.19,63.19,1800.0,54.5649,54.5821,54.539,54.539,1800.0
2011-06-09 14:35:00,63.18,63.2,63.17,63.2,5000.0,54.5303,54.5476,54.5217,54.5476,5000.0
2011-06-09 14:40:00,63.22,63.25,63.22,63.24,2200.0,54.5649,54.5908,54.5649,54.5821,2200.0
2011-06-09 14:45:00,63.23,63.25,63.23,63.25,5400.0,54.5735,54.5908,54.5735,54.5908,5400.0
2011-06-09 14:50:00,63.25,63.27,63.24,63.27,6500.0,54.5908,54.608,54.5821,54.608,6500.0
2011-06-09 14:55:00,63.28,63.28,63.26,63.28,1900.0,54.6166,54.6166,54.5994,54.6166,1900.0
2011-06-09 15:00:00,63.29,63.3,63.28,63.29,9300.0,54.6253,54.6339,54.6166,54.6253,9300.0
2011-06-09 15:05:00,63.3,63.3,63.27,63.28,3900.0,54.6339,54.6339,54.608,54.6166,3900.0
2011-06-09 15:10:00,63.28,63.29,63.28,63.29,600.0,54.6166,54.6253,54.6166,54.6253,600.0
2011-06-09 15:15:00,63.3,63.3,63.24,63.24,2000.0,54.6339,54.6339,54.5821,54.5821,2000.0
2011-06-09 15:20:00,63.21,63.25,63.21,63.23,3300.0,54.5562,54.5908,54.5562,54.5735,3300.0
2011-06-09 15:25:00,63.24,63.24,63.2,63.2,11200.0,54.5821,54.5821,54.5476,54.5476,11200.0
2011-06-09 15:30:00,63.23,63.23,63.16,63.16,5300.0,54.5735,54.5735,54.5131,54.5131,5300.0
2011-06-09 15:35:00,63.17,63.2,63.17,63.19,1600.0,54.5217,54.5476,54.5217,54.539,1600.0
2011-06-09 15:40:00,63.17,63.19,63.16,63.18,5300.0,54.5217,54.539,54.5131,54.5303,5300.0
2011-06-09 15:45:00,63.17,63.17,63.05,63.09,10400.0,54.5217,54.5217,54.4181,54.4527,10400.0
2011-06-09 15:50:00,63.08,63.08,63.03,63.07,4300.0,54.444,54.444,54.4009,54.4354,4300.0
2011-06-09 15:55:00,63.07,63.09,63.05,63.05,8700.0,54.4354,54.4527,54.4181,54.4181,8700.0
2011-06-10 09:30:00,62.82,62.82,62.74,62.75,16900.0,54.2196,54.2196,54.1506,54.1592,16900.0
2011-06-10 09:35:00,62.78,62.8,62.7,62.7,18300.0,54.1851,54.2024,54.1161,54.1161,18300.0
2011-06-10 09:40:00,62.68,62.71,62.68,62.7,700.0,54.0988,54.1247,54.0988,54.1161,700.0
2011-06-10 09:45:00,62.69,62.77,62.69,62.75,9300.0,54.1074,54.1765,54.1074,54.1592,9300.0
2011-06-10 09:50:00,62.71,62.72,62.56,62.58,8500.0,54.1247,54.1333,53.9952,54.0125,8500.0
2011-06-10 09:55:00,62.58,62.58,62.53,62.53,6500.0,54.0125,54.0125,53.9693,53.9693,6500.0
2011-06-10 10:00:00,62.56,62.57,62.5,62.55,3300.0,53.9952,54.0038,53.9434,53.9866,3300.0
2011-06-10 10:05:00,62.5,62.5,62.43,62.43,4800.0,53.9434,53.9434,53.883,53.883,4800.0
2011-06-10 10:10:00,62.46,62.52,62.46,62.52,8800.0,53.9089,53.9607,53.9089,53.9607,8800.0
2011-06-10 10:15:00,62.49,62.58,62.49,62.58,5300.0,53.9348,54.0125,53.9348,54.0125,5300.0
2011-06-10 10:20:00,62.56,62.56,62.46,62.46,1800.0,53.9952,53.9952,53.9089,53.9089,1800.0
2011-06-10 10:25:00,62.46,62.55,62.46,62.55,300.0,53.9089,53.9866,53.9089,53.9866,300.0
2011-06-10 10:30:00,62.52,62.52,62.45,62.49,2400.0,53.9607,53.9607,53.9003,53.9348,2400.0
2011-06-10 10:35:00,62.49,62.5,62.47,62.49,2200.0,53.9348,53.9434,53.9175,53.9348,2200.0
2011-06-10 10:40:00,62.42,62.42,62.31,62.4,6400.0,53.8744,53.8744,53.7794,53.8571,6400.0
2011-06-10 10:45:00,62.36,62.4,62.36,62.4,1400.0,53.8226,53.8571,53.8226,53.8571,1400.0
2011-06-10 10:50:00,62.33,62.42,62.33,62.37,8900.0,53.7967,53.8744,53.7967,53.8312,8900.0
2011-06-10 10:55:00,62.35,62.35,62.24,62.31,17000.0,53.814,53.814,53.719,53.7794,17000.0
2011-06-10 11:00:00,62.3,62.3,62.24,62.25,7600.0,53.7708,53.7708,53.719,53.7277,7600.0
2011-06-10 11:05:00,62.21,62.21,62.1,62.14,5400.0,53.6931,53.6931,53.5982,53.6327,5400.0
2011-06-10 11:10:00,62.16,62.19,62.13,62.13,5600.0,53.65,53.6759,53.6241,53.6241,5600.0
2011-06-10 11:15:00,62.15,62.16,62.13,62.13,2100.0,53.6413,53.65,53.6241,53.6241,2100.0
2011-06-10 11:20:00,62.22,62.27,62.22,62.25,7100.0,53.7018,53.7449,53.7018,53.7277,7100.0
2011-06-10 11:25:00,62.27,62.3,62.23,62.25,5300.0,53.7449,53.7708,53.7104,53.7277,5300.0
2011-06-10 11:30:00,62.25,62.25,62.2,62.2,1500.0,53.7277,53.7277,53.6845,53.6845,1500.0
2011-06-10 11:35:00,62.19,62.25,62.17,62.17,5700.0,53.6759,53.7277,53.6586,53.6586,5700.0
2011-06-10 11:40:00,62.19,62.25,62.18,62.25,3000.0,53.6759,53.7277,53.6672,53.7277,3000.0
2011-06-10 11:45:00,62.24,62.28,62.24,62.28,1200.0,53.719,53.7536,53.719,53.7536,1200.0
2011-06-10 11:50:00,62.28,62.28,62.26,62.27,1000.0,53.7536,53.7536,53.7363,53.7449,1000.0
2011-06-10 11:55:00,62.3,62.3,62.25,62.26,500.0,53.7708,53.7708,53.7277,53.7363,500.0
2011-06-10 12:00:00,62.29,62.33,62.29,62.33,800.0,53.7622,53.7967,53.7622,53.7967,800.0
2011-06-10 12:05:00,62.3,62.3,62.28,62.28,1000.0,53.7708,53.7708,53.7536,53.7536,1000.0
2011-06-10 12:10:00,62.28,62.28,62.2,62.2,900.0,53.7536,53.7536,53.6845,53.6845,900.0
2011-06-10 12:15:00,62.21,62.26,62.21,62.26,1700.0,53.6931,53.7363,53.6931,53.7363,1700.0
2011-06-10 12:20:00,62.3,62.3,62.28,62.3,1400.0,53.7708,53.7708,53.7536,53.7708,1400.0
2011-06-10 12:25:00,62.28,62.3,62.28,62.3,300.0,53.7536,53.7708,53.7536,53.7708,300.0
2011-06-10 12:30:00,62.25,62.35,62.25,62.35,600.0,53.7277,53.814,53.7277,53.814,600.0
2011-06-10 12:35:00,62.32,62.35,62.32,62.34,1000.0,53.7881,53.814,53.7881,53.8053,1000.0
2011-06-10 12:40:00,62.35,62.35,62.32,62.33,1400.0,53.814,53.814,53.7881,53.7967,1400.0
2011-06-10 12:45:00,62.31,62.31,62.29,62.29,8800.0,53.7794,53.7794,53.7622,53.7622,8800.0
2011-06-10 12:50:00,62.3,62.31,62.3,62.31,800.0,53.7708,53.7794,53.7708,53.7794,800.0
2011-06-10 12:55:00,62.33,62.33,62.32,62.32,400.0,53.7967,53.7967,53.7881,53.7881,400.0
2011-06-10 13:00:00,62.27,62.27,62.25,62.25,1200.0,53.7449,53.7449,53.7277,53.7277,1200.0
2011-06-10 13:05:00,62.24,62.28,62.24,62.28,1100.0,53.719,53.7536,53.719,53.7536,1100.0
2011-06-10 13:10:00,62.21,62.21,62.21,62.21,300.0,53.6931,53.6931,53.6931,53.6931,300.0
2011-06-10 13:15:00,62.19,62.2,62.19,62.2,300.0,53.6759,53.6845,53.6759,53.6845,300.0
2011-06-10 13:20:00,62.19,62.23,62.19,62.19,1600.0,53.6759,53.7104,53.6759,53.6759,1600.0
2011-06-10 13:25:00,62.17,62.18,62.16,62.18,3800.0,53.6586,53.6672,53.65,53.6672,3800.0
2011-06-10 13:30:00,62.21,62.21,62.16,62.18,2700.0,53.6931,53.6931,53.65,53.6672,2700.0
2011-06-10 13:35:00,62.15,62.16,62.1,62.13,15900.0,53.6413,53.65,53.5982,53.6241,15900.0
2011-06-10 13:40:00,62.11,62.12,62.06,62.06,1500.0,53.6068,53.6155,53.5637,53.5637,1500.0
2011-06-10 13:45:00,62.0,62.04,62.0,62.04,7100.0,53.5119,53.5464,53.5119,53.5464,7100.0
2011-06-10 13:50:00,62.06,62.08,62.03,62.07,4200.0,53.5637,53.5809,53.5378,53.5723,4200.0
2011-06-10 13:55:00,62.08,62.09,62.04,62.07,3700.0,53.5809,53.5896,53.5464,53.5723,3700.0
2011-06-10 14:00:00,62.09,62.19,62.09,62.19,4500.0,53.5896,53.6759,53.5896,53.6759,4500.0
2011-06-10 14:05:00,62.22,62.4,62.22,62.29,9700.0,53.7018,53.8571,53.7018,53.7622,9700.0
2011-06-10 14:10:00,62.26,62.29,62.23,62.29,10500.0,53.7363,53.7622,53.7104,53.7622,10500.0
2011-06-10 14:15:00,62.29,62.31,62.27,62.31,1500.0,53.7622,53.7794,53.7449,53.7794,1500.0
2011-06-10 14:20:00,62.32,62.33,62.22,62.28,7700.0,53.7881,53.7967,53.7018,53.7536,7700.0
2011-06-10 14:25:00,62.28,62.33,62.28,62.32,7500.0,53.7536,53.7967,53.7536,53.7881,7500.0
2011-06-10 14:30:00,62.26,62.33,62.23,62.23,3500.0,53.7363,53.7967,53.7104,53.7104,3500.0
2011-06-10 14:35:00,62.25,62.25,62.19,62.19,6600.0,53.7277,53.7277,53.6759,53.6759,6600.0
2011-06-10 14:40:00,62.2,62.29,62.18,62.18,1700.0,53.6845,53.7622,53.6672,53.6672,1700.0
2011-06-10 14:45:00,62.18,62.24,62.18,62.24,700.0,53.6672,53.719,53.6672,53.719,700.0
2011-06-10 14:50:00,62.26,62.29,62.26,62.29,1000.0,53.7363,53.7622,53.7363,53.7622,1000.0
2011-06-10 14:55:00,62.3,62.42,62.3,62.42,3600.0,53.7708,53.8744,53.7708,53.8744,3600.0
2011-06-10 15:00:00,62.44,62.46,62.34,62.37,4800.0,53.8916,53.9089,53.8053,53.8312,4800.0
2011-06-10 15:05:00,62.37,62.37,62.28,62.33,16000.0,53.8312,53.8312,53.7536,53.7967,16000.0
2011-06-10 15:10:00,62.33,62.39,62.33,62.37,4100.0,53.7967,53.8485,53.7967,53.8312,4100.0
2011-06-10 15:15:00,62.35,62.43,62.35,62.36,3900.0,53.814,53.883,53.814,53.8226,3900.0
2011-06-10 15:20:00,62.37,62.38,62.32,62.34,5800.0,53.8312,53.8399,53.7881,53.8053,5800.0
2011-06-10 15:25:00,62.37,62.37,62.28,62.29,9000.0,53.8312,53.8312,53.7536,53.7622,9000.0
2011-06-10 15:30:00,62.3,62.31,62.28,62.3,6900.0,53.7708,53.7794,53.7536,53.7708,6900.0
2011-06-10 15:35:00,62.31,62.31,62.2,62.22,1500.0,53.7794,53.7794,53.6845,53.7018,1500.0
2011-06-10 15:40:00,62.23,62.23,62.15,62.15,3800.0,53.7104,53.7104,53.6413,53.6413,3800.0
2011-06-10 15:45:00,62.11,62.14,62.05,62.06,7700.0,53.6068,53.6327,53.555,53.5637,7700.0
2011-06-10 15:50:00,62.07,62.08,61.98,62.0,15500.0,53.5723,53.5809,53.4946,53.5119,15500.0
2011-06-10 15:55:00,62.01,62.06,62.01,62.02,5300.0,53.5205,53.5637,53.5205,53.5291,5300.0
2011-06-13 09:30:00,62.23,62.23,62.09,62.16,11600.0,53.7104,53.7104,53.5896,53.65,11600.0
2011-06-13 09:35:00,62.18,62.26,62.18,62.21,7900.0,53.6672,53.7363,53.6672,53.6931,7900.0
2011-06-13 09:40:00,62.24,62.32,62.24,62.32,1400.0,53.719,53.7881,53.719,53.7881,1400.0
2011-06-13 09:45:00,62.32,62.32,62.31,62.31,600.0,53.7881,53.7881,53.7794,53.7794,600.0
2011-06-13 09:50:00,62.3,62.3,62.25,62.25,6000.0,53.7708,53.7708,53.7277,53.7277,6000.0
2011-06-13 09:55:00,62.26,62.33,62.26,62.33,5700.0,53.7363,53.7967,53.7363,53.7967,5700.0
2011-06-13 10:00:00,62.29,62.35,62.24,62.28,2200.0,53.7622,53.814,53.719,53.7536,2200.0
2011-06-13 10:05:00,62.27,62.27,62.27,62.27,100.0,53.7449,53.7449,53.7449,53.7449,100.0
2011-06-13 10:10:00,62.24,62.24,62.21,62.24,1400.0,53.719,53.719,53.6931,53.719,1400.0
2011-06-13 10:15:00,62.2,62.22,62.19,62.22,900.0,53.6845,53.7018,53.6759,53.7018,900.0
2011-06-13 10:20:00,62.22,62.3,62.22,62.27,1600.0,53.7018,53.7708,53.7018,53.7449,1600.0
2011-06-13 10:25:00,62.3,62.3,62.28,62.28,400.0,53.7708,53.7708,53.7536,53.7536,400.0
2011-06-13 10:30:00,62.25,62.25,62.2,62.2,1200.0,53.7277,53.7277,53.6845,53.6845,1200.0
2011-06-13 10:35:00,62.2,62.21,62.2,62.21,700.0,53.6845,53.6931,53.6845,53.6931,700.0
2011-06-13 10:40:00,62.2,62.2,62.11,62.11,1000.0,53.6845,53.6845,53.6068,53.6068,1000.0
2011-06-13 10:45:00,62.11,62.12,62.09,62.12,5400.0,53.6068,53.6155,53.5896,53.6155,5400.0
2011-06-13 10:50:00,62.11,62.12,62.11,62.12,200.0,53.6068,53.6155,53.6068,53.6155,200.0
2011-06-13 10:55:00,62.08,62.08,62.04,62.04,300.0,53.5809,53.5809,53.5464,53.5464,300.0
2011-06-13 11:00:00,62.03,62.04,61.97,61.98,5700.0,53.5378,53.5464,53.486,53.4946,5700.0
2011-06-13 11:05:00,61.97,62.0,61.91,61.91,13800.0,53.486,53.5119,53.4342,53.4342,13800.0
2011-06-13 11:10:00,61.94,61.97,61.94,61.97,1800.0,53.4601,53.486,53.4601,53.486,1800.0
2011-06-13 11:15:00,62.0,62.01,61.99,62.01,2600.0,53.5119,53.5205,53.5033,53.5205,2600.0
2011-06-13 11:20:00,62.03,62.07,62.0,62.07,2000.0,53.5378,53.5723,53.5119,53.5723,2000.0
2011-06-13 11:25:00,62.08,62.09,62.08,62.08,1200.0,53.5809,53.5896,53.5809,53.5809,1200.0
2011-06-13 11:30:00,62.07,62.08,62.05,62.05,4500.0,53.5723,53.5809,53.555,53.555,4500.0
2011-06-13 11:35:00,62.01,62.05,62.01,62.02,1500.0,53.5205,53.555,53.5205,53.5291,1500.0
2011-06-13 11:40:00,62.01,62.05,61.98,61.98,9900.0,53.5205,53.555,53.4946,53.4946,9900.0
2011-06-13 11:45:00,62.0,62.0,61.94,61.94,2800.0,53.5119,53.5119,53.4601,53.4601,2800.0
2011-06-13 11:50:00,61.91,61.92,61.9,61.92,3200.0,53.4342,53.4428,53.4256,53.4428,3200.0
2011-06-13 11:55:00,61.92,61.92,61.87,61.89,800.0,53.4428,53.4428,53.3997,53.4169,800.0
2011-06-13 12:00:00,61.87,61.93,61.86,61.91,6900.0,53.3997,53.4515,53.3911,53.4342,6900.0
2011-06-13 12:05:00,61.91,61.92,61.89,61.89,14800.0,53.4342,53.4428,53.4169,53.4169,14800.0
2011-06-13 12:10:00,61.88,61.91,61.87,61.9,3800.0,53.4083,53.4342,53.3997,53.4256,3800.0
2011-06-13 12:15:00,61.91,61.91,61.81,61.81,7400.0,53.4342,53.4342,53.3479,53.3479,7400.0
2011-06-13 12:20:00,61.85,61.85,61.8,61.81,2500.0,53.3824,53.3824,53.3393,53.3479,2500.0
2011-06-13 12:25:00,61.78,61.82,61.78,61.8,11300.0,53.322,53.3565,53.322,53.3393,11300.0
2011-06-13 12:30:00,61.83,61.89,61.83,61.87,1400.0,53.3652,53.4169,53.3652,53.3997,1400.0
2011-06-13 12:35:00,61.86,61.87,61.83,61.87,2400.0,53.3911,53.3997,53.3652,53.3997,2400.0
2011-06-13 12:40:00,61.86,61.87,61.86,61.87,900.0,53.3911,53.3997,53.3911,53.3997,900.0
2011-06-13 12:45:00,61.84,61.84,61.82,61.82,700.0,53.3738,53.3738,53.3565,53.3565,700.0
2011-06-13 12:50:00,61.83,61.83,61.79,61.79,300.0,53.3652,53.3652,53.3306,53.3306,300.0
2011-06-13 12:55:00,61.74,61.76,61.74,61.76,300.0,53.2875,53.3047,53.2875,53.3047,300.0
2011-06-13 13:00:00,61.71,61.71,61.64,61.64,2500.0,53.2616,53.2616,53.2012,53.2012,2500.0
2011-06-13 13:05:00,61.63,61.64,61.57,61.57,6100.0,53.1925,53.2012,53.1408,53.1408,6100.0
2011-06-13 13:10:00,61.62,61.67,61.61,61.67,2800.0,53.1839,53.2271,53.1753,53.2271,2800.0
2011-06-13 13:15:00,61.68,61.77,61.68,61.76,2100.0,53.2357,53.3134,53.2357,53.3047,2100.0
2011-06-13 13:20:00,61.78,61.78,61.77,61.77,200.0,53.322,53.322,53.3134,53.3134,200.0
2011-06-13 13:25:00,61.79,61.83,61.79,61.8,4200.0,53.3306,53.3652,53.3306,53.3393,4200.0
2011-06-13 13:30:00,61.81,61.81,61.79,61.79,400.0,53.3479,53.3479,53.3306,53.3306,400.0
2011-06-13 13:35:00,61.77,61.85,61.77,61.85,7700.0,53.3134,53.3824,53.3134,53.3824,7700.0
2011-06-13 13:40:00,61.87,61.88,61.87,61.88,600.0,53.3997,53.4083,53.3997,53.4083,600.0
2011-06-13 13:45:00,61.88,61.88,61.88,61.88,800.0,53.4083,53.4083,53.4083,53.4083,800.0
2011-06-13 13:50:00,61.84,61.97,61.84,61.97,2700.0,53.3738,53.486,53.3738,53.486,2700.0
2011-06-13 13:55:00,61.97,62.04,61.96,62.04,2000.0,53.486,53.5464,53.4774,53.5464,2000.0
2011-06-13 14:00:00,62.05,62.05,62.0,62.05,3400.0,53.555,53.555,53.5119,53.555,3400.0
2011-06-13 14:05:00,62.06,62.13,62.06,62.1,14900.0,53.5637,53.6241,53.5637,53.5982,14900.0
2011-06-13 14:10:00,62.09,62.09,62.05,62.05,2200.0,53.5896,53.5896,53.555,53.555,2200.0
2011-06-13 14:15:00,62.03,62.03,62.03,62.03,1200.0,53.5378,53.5378,53.5378,53.5378,1200.0
2011-06-13 14:20:00,62.01,62.08,62.01,62.08,5000.0,53.5205,53.5809,53.5205,53.5809,5000.0
2011-06-13 14:25:00,62.06,62.06,62.04,62.05,11400.0,53.5637,53.5637,53.5464,53.555,11400.0
2011-06-13 14:30:00,62.02,62.02,61.97,61.97,11800.0,53.5291,53.5291,53.486,53.486,11800.0
2011-06-13 14:35:00,61.95,61.96,61.92,61.93,3800.0,53.4687,53.4774,53.4428,53.4515,3800.0
2011-06-13 14:40:00,61.94,62.03,61.94,62.03,1600.0,53.4601,53.5378,53.4601,53.5378,1600.0
2011-06-13 14:45:00,62.03,62.08,62.02,62.08,2100.0,53.5378,53.5809,53.5291,53.5809,2100.0
2011-06-13 14:50:00,62.07,62.08,62.02,62.02,2800.0,53.5723,53.5809,53.5291,53.5291,2800.0
2011-06-13 14:55:00,62.01,62.01,61.96,61.96,600.0,53.5205,53.5205,53.4774,53.4774,600.0
2011-06-13 15:00:00,61.92,61.97,61.92,61.97,4000.0,53.4428,53.486,53.4428,53.486,4000.0
2011-06-13 15:05:00,62.02,62.04,61.97,62.0,1700.0,53.5291,53.5464,53.486,53.5119,1700.0
2011-06-13 15:10:00,61.94,62.0,61.93,61.97,4700.0,53.4601,53.5119,53.4515,53.486,4700.0
2011-06-13 15:15:00,61.94,61.97,61.87,61.96,10500.0,53.4601,53.486,53.3997,53.4774,10500.0
2011-06-13 15:20:00,61.95,61.98,61.94,61.94,4700.0,53.4687,53.4946,53.4601,53.4601,4700.0
2011-06-13 15:25:00,61.94,62.0,61.92,61.97,3100.0,53.4601,53.5119,53.4428,53.486,3100.0
2011-06-13 15:30:00,61.92,61.94,61.9,61.94,8500.0,53.4428,53.4601,53.4256,53.4601,8500.0
2011-06-13 15:35:00,61.9,61.92,61.87,61.87,1900.0,53.4256,53.4428,53.3997,53.3997,1900.0
2011-06-13 15:40:00,61.86,61.88,61.85,61.87,2800.0,53.3911,53.4083,53.3824,53.3997,2800.0
2011-06-13 15:45:00,61.86,61.88,61.82,61.84,3100.0,53.3911,53.4083,53.3565,53.3738,3100.0
2011-06-13 15:50:00,61.84,61.91,61.84,61.91,1500.0,53.3738,53.4342,53.3738,53.4342,1500.0
2011-06-13 15:55:00,61.9,61.9,61.83,61.86,5000.0,53.4256,53.4256,53.3652,53.3911,5000.0
2011-06-14 09:30:00,62.48,62.53,62.41,62.53,9900.0,53.9262,53.9693,53.8658,53.9693,9900.0
2011-06-14 09:35:00,62.52,62.55,62.47,62.49,13300.0,53.9607,53.9866,53.9175,53.9348,13300.0
2011-06-14 09:40:00,62.46,62.53,62.46,62.53,1800.0,53.9089,53.9693,53.9089,53.9693,1800.0
2011-06-14 09:45:00,62.55,62.59,62.53,62.55,1200.0,53.9866,54.0211,53.9693,53.9866,1200.0
2011-06-14 09:50:00,62.55,62.57,62.55,62.57,2400.0,53.9866,54.0038,53.9866,54.0038,2400.0
2011-06-14 09:55:00,62.59,62.63,62.57,62.6,8200.0,54.0211,54.0556,54.0038,54.0297,8200.0
2011-06-14 10:00:00,62.61,62.62,62.6,62.6,1300.0,54.0384,54.047,54.0297,54.0297,1300.0
2011-06-14 10:05:00,62.66,62.69,62.65,62.69,2900.0,54.0815,54.1074,54.0729,54.1074,2900.0
2011-06-14 10:10:00,62.69,62.69,62.69,62.69,100.0,54.1074,54.1074,54.1074,54.1074,100.0
2011-06-14 10:15:00,62.62,62.64,62.62,62.63,4700.0,54.047,54.0643,54.047,54.0556,4700.0
2011-06-14 10:20:00,62.62,62.62,62.62,62.62,800.0,54.047,54.047,54.047,54.047,800.0
2011-06-14 10:25:00,62.65,62.7,62.65,62.7,5900.0,54.0729,54.1161,54.0729,54.1161,5900.0
2011-06-14 10:30:00,62.71,62.74,62.71,62.74,300.0,54.1247,54.1506,54.1247,54.1506,300.0
2011-06-14 10:35:00,62.77,62.77,62.75,62.75,600.0,54.1765,54.1765,54.1592,54.1592,600.0
2011-06-14 10:40:00,62.77,62.78,62.75,62.75,10700.0,54.1765,54.1851,54.1592,54.1592,10700.0
2011-06-14 10:45:00,62.78,62.78,62.73,62.75,13400.0,54.1851,54.1851,54.1419,54.1592,13400.0
2011-06-14 10:50:00,62.75,62.76,62.72,62.73,1900.0,54.1592,54.1678,54.1333,54.1419,1900.0
2011-06-14 10:55:00,62.75,62.77,62.75,62.76,9500.0,54.1592,54.1765,54.1592,54.1678,9500.0
2011-06-14 11:00:00,62.7,62.72,62.7,62.72,900.0,54.1161,54.1333,54.1161,54.1333,900.0
2011-06-14 11:05:00,62.71,62.74,62.68,62.74,1100.0,54.1247,54.1506,54.0988,54.1506,1100.0
2011-06-14 11:10:00,62.74,62.76,62.74,62.75,2100.0,54.1506,54.1678,54.1506,54.1592,2100.0
2011-06-14 11:15:00,62.76,62.77,62.73,62.73,1200.0,54.1678,54.1765,54.1419,54.1419,1200.0
2011-06-14 11:20:00,62.71,62.74,62.71,62.71,700.0,54.1247,54.1506,54.1247,54.1247,700.0
2011-06-14 11:25:00,62.71,62.71,62.69,62.7,24000.0,54.1247,54.1247,54.1074,54.1161,24000.0
2011-06-14 11:30:00,62.72,62.73,62.69,62.69,1000.0,54.1333,54.1419,54.1074,54.1074,1000.0
2011-06-14 11:35:00,62.7,62.7,62.68,62.68,600.0,54.1161,54.1161,54.0988,54.0988,600.0
2011-06-14 11:40:00,62.68,62.71,62.68,62.71,400.0,54.0988,54.1247,54.0988,54.1247,400.0
2011-06-14 11:45:00,62.68,62.71,62.67,62.7,4500.0,54.0988,54.1247,54.0902,54.1161,4500.0
2011-06-14 11:50:00,62.69,62.7,62.69,62.7,1100.0,54.1074,54.1161,54.1074,54.1161,1100.0
2011-06-14 11:55:00,62.78,62.78,62.76,62.76,300.0,54.1851,54.1851,54.1678,54.1678,300.0
2011-06-14 12:00:00,62.75,62.79,62.75,62.78,500.0,54.1592,54.1937,54.1592,54.1851,500.0
2011-06-14 12:05:00,62.79,62.79,62.78,62.79,1800.0,54.1937,54.1937,54.1851,54.1937,1800.0
2011-06-14 12:10:00,62.76,62.76,62.76,62.76,100.0,54.1678,54.1678,54.1678,54.1678,100.0
2011-06-14 12:15:00,62.76,62.77,62.76,62.76,300.0,54.1678,54.1765,54.1678,54.1678,300.0
2011-06-14 12:20:00,62.73,62.75,62.73,62.74,1200.0,54.1419,54.1592,54.1419,54.1506,1200.0
2011-06-14 12:25:00,62.76,62.79,62.75,62.78,3100.0,54.1678,54.1937,54.1592,54.1851,3100.0
2011-06-14 12:30:00,62.83,62.83,62.79,62.8,1200.0,54.2283,54.2283,54.1937,54.2024,1200.0
2011-06-14 12:35:00,62.79,62.81,62.78,62.81,500.0,54.1937,54.211,54.1851,54.211,500.0
2011-06-14 12:40:00,62.81,62.81,62.81,62.81,0.0,54.211,54.211,54.211,54.211,0.0
2011-06-14 12:45:00,62.83,62.83,62.81,62.81,1200.0,54.2283,54.2283,54.211,54.211,1200.0
2011-06-14 12:50:00,62.82,62.82,62.8,62.8,800.0,54.2196,54.2196,54.2024,54.2024,800.0
2011-06-14 12:55:00,62.82,62.88,62.82,62.85,8400.0,54.2196,54.2714,54.2196,54.2455,8400.0
2011-06-14 13:00:00,62.85,62.86,62.82,62.83,2000.0,54.2455,54.2541,54.2196,54.2283,2000.0
2011-06-14 13:05:00,62.8,62.82,62.8,62.82,700.0,54.2024,54.2196,54.2024,54.2196,700.0
2011-06-14 13:10:00,62.83,62.85,62.83,62.84,2400.0,54.2283,54.2455,54.2283,54.2369,2400.0
2011-06-14 13:15:00,62.84,62.86,62.83,62.83,3300.0,54.2369,54.2541,54.2283,54.2283,3300.0
2011-06-14 13:20:00,62.86,62.87,62.85,62.87,10300.0,54.2541,54.2628,54.2455,54.2628,10300.0
2011-06-14 13:25:00,62.87,62.9,62.87,62.89,2300.0,54.2628,54.2887,54.2628,54.28,2300.0
2011-06-14 13:30:00,62.89,62.94,62.88,62.94,9000.0,54.28,54.3232,54.2714,54.3232,9000.0
2011-06-14 13:35:00,62.96,62.96,62.92,62.92,14900.0,54.3405,54.3405,54.3059,54.3059,14900.0
2011-06-14 13:40:00,62.9,62.9,62.88,62.89,1100.0,54.2887,54.2887,54.2714,54.28,1100.0
2011-06-14 13:45:00,62.9,62.92,62.85,62.85,17200.0,54.2887,54.3059,54.2455,54.2455,17200.0
2011-06-14 13:50:00,62.88,62.89,62.87,62.89,4000.0,54.2714,54.28,54.2628,54.28,4000.0
2011-06-14 13:55:00,62.87,62.89,62.86,62.89,1400.0,54.2628,54.28,54.2541,54.28,1400.0
2011-06-14 14:00:00,62.89,62.9,62.85,62.87,8100.0,54.28,54.2887,54.2455,54.2628,8100.0
2011-06-14 14:05:00,62.86,62.86,62.85,62.85,3600.0,54.2541,54.2541,54.2455,54.2455,3600.0
2011-06-14 14:10:00,62.88,62.88,62.85,62.86,600.0,54.2714,54.2714,54.2455,54.2541,600.0
2011-06-14 14:15:00,62.86,62.86,62.85,62.85,4700.0,54.2541,54.2541,54.2455,54.2455,4700.0
2011-06-14 14:20:00,62.89,62.9,62.89,62.9,400.0,54.28,54.2887,54.28,54.2887,400.0
2011-06-14 14:25:00,62.92,62.92,62.91,62.91,2400.0,54.3059,54.3059,54.2973,54.2973,2400.0
2011-06-14 14:30:00,62.9,62.9,62.89,62.89,500.0,54.2887,54.2887,54.28,54.28,500.0
2011-06-14 14:35:00,62.89,62.89,62.86,62.87,1900.0,54.28,54.28,54.2541,54.2628,1900.0
2011-06-14 14:40:00,62.89,62.92,62.89,62.89,1400.0,54.28,54.3059,54.28,54.28,1400.0
2011-06-14 14:45:00,62.9,62.95,62.89,62.94,3900.0,54.2887,54.3318,54.28,54.3232,3900.0
2011-06-14 14:50:00,62.95,62.95,62.93,62.94,900.0,54.3318,54.3318,54.3146,54.3232,900.0
2011-06-14 14:55:00,62.92,62.92,62.9,62.91,800.0,54.3059,54.3059,54.2887,54.2973,800.0
2011-06-14 15:00:00,62.97,62.97,62.95,62.95,200.0,54.3491,54.3491,54.3318,54.3318,200.0
2011-06-14 15:05:00,62.96,62.96,62.9,62.9,2600.0,54.3405,54.3405,54.2887,54.2887,2600.0
2011-06-14 15:10:00,62.94,62.94,62.9,62.92,9800.0,54.3232,54.3232,54.2887,54.3059,9800.0
2011-06-14 15:15:00,62.94,62.97,62.93,62.93,13800.0,54.3232,54.3491,54.3146,54.3146,13800.0
2011-06-14 15:20:00,62.95,62.95,62.9,62.9,2300.0,54.3318,54.3318,54.2887,54.2887,2300.0
2011-06-14 15:25:00,62.89,62.89,62.85,62.89,4800.0,54.28,54.28,54.2455,54.28,4800.0
2011-06-14 15:30:00,62.88,62.88,62.84,62.85,4200.0,54.2714,54.2714,54.2369,54.2455,4200.0
2011-06-14 15:35:00,62.83,62.83,62.79,62.79,400.0,54.2283,54.2283,54.1937,54.1937,400.0
2011-06-14 15:40:00,62.8,62.83,62.79,62.81,3100.0,54.2024,54.2283,54.1937,54.211,3100.0
2011-06-14 15:45:00,62.8,62.82,62.76,62.81,5000.0,54.2024,54.2196,54.1678,54.211,5000.0
2011-06-14 15:50:00,62.8,62.81,62.73,62.75,1900.0,54.2024,54.211,54.1419,54.1592,1900.0
2011-06-14 15:55:00,62.75,62.82,62.75,62.78,20800.0,54.1592,54.2196,54.1592,54.1851,20800.0
2011-06-15 09:30:00,62.36,62.36,62.15,62.21,30400.0,53.8226,53.8226,53.6413,53.6931,30400.0
2011-06-15 09:35:00,62.23,62.28,62.22,62.24,4700.0,53.7104,53.7536,53.7018,53.719,4700.0
2011-06-15 09:40:00,62.22,62.33,62.21,62.33,3200.0,53.7018,53.7967,53.6931,53.7967,3200.0
2011-06-15 09:45:00,62.37,62.39,62.37,62.38,1000.0,53.8312,53.8485,53.8312,53.8399,1000.0
2011-06-15 09:50:00,62.37,62.44,62.37,62.44,1000.0,53.8312,53.8916,53.8312,53.8916,1000.0
2011-06-15 09:55:00,62.48,62.48,62.45,62.45,1500.0,53.9262,53.9262,53.9003,53.9003,1500.0
2011-06-15 10:00:00,62.44,62.48,62.41,62.46,6400.0,53.8916,53.9262,53.8658,53.9089,6400.0
2011-06-15 10:05:00,62.48,62.56,62.47,62.56,700.0,53.9262,53.9952,53.9175,53.9952,700.0
2011-06-15 10:10:00,62.56,62.57,62.52,62.52,2700.0,53.9952,54.0038,53.9607,53.9607,2700.0
2011-06-15 10:15:00,62.53,62.53,62.5,62.5,1400.0,53.9693,53.9693,53.9434,53.9434,1400.0
2011-06-15 10:20:00,62.46,62.48,62.45,62.46,1500.0,53.9089,53.9262,53.9003,53.9089,1500.0
2011-06-15 10:25:00,62.42,62.45,62.42,62.45,200.0,53.8744,53.9003,53.8744,53.9003,200.0
2011-06-15 10:30:00,62.47,62.48,62.42,62.42,500.0,53.9175,53.9262,53.8744,53.8744,500.0
2011-06-15 10:35:00,62.36,62.42,62.36,62.42,1000.0,53.8226,53.8744,53.8226,53.8744,1000.0
2011-06-15 10:40:00,62.41,62.46,62.4,62.46,1100.0,53.8658,53.9089,53.8571,53.9089,1100.0
2011-06-15 10:45:00,62.49,62.51,62.49,62.51,2300.0,53.9348,53.9521,53.9348,53.9521,2300.0
2011-06-15 10:50:00,62.55,62.55,62.49,62.49,1900.0,53.9866,53.9866,53.9348,53.9348,1900.0
2011-06-15 10:55:00,62.52,62.53,62.5,62.5,800.0,53.9607,53.9693,53.9434,53.9434,800.0
2011-06-15 11:00:00,62.48,62.52,62.46,62.47,3600.0,53.9262,53.9607,53.9089,53.9175,3600.0
2011-06-15 11:05:00,62.45,62.45,62.45,62.45,700.0,53.9003,53.9003,53.9003,53.9003,700.0
2011-06-15 11:10:00,62.41,62.42,62.4,62.42,3300.0,53.8658,53.8744,53.8571,53.8744,3300.0
2011-06-15 11:15:00,62.42,62.44,62.42,62.42,900.0,53.8744,53.8916,53.8744,53.8744,900.0
2011-06-15 11:20:00,62.47,62.49,62.45,62.47,1300.0,53.9175,53.9348,53.9003,53.9175,1300.0
2011-06-15 11:25:00,62.45,62.45,62.41,62.42,3600.0,53.9003,53.9003,53.8658,53.8744,3600.0
2011-06-15 11:30:00,62.4,62.4,62.3,62.3,3500.0,53.8571,53.8571,53.7708,53.7708,3500.0
2011-06-15 11:35:00,62.23,62.24,62.19,62.19,3900.0,53.7104,53.719,53.6759,53.6759,3900.0
2011-06-15 11:40:00,62.19,62.21,62.13,62.17,3900.0,53.6759,53.6931,53.6241,53.6586,3900.0
2011-06-15 11:45:00,62.15,62.16,62.1,62.1,1400.0,53.6413,53.65,53.5982,53.5982,1400.0
2011-06-15 11:50:00,62.07,62.08,62.0,62.08,4200.0,53.5723,53.5809,53.5119,53.5809,4200.0
2011-06-15 11:55:00,62.06,62.06,62.0,62.05,2900.0,53.5637,53.5637,53.5119,53.555,2900.0
2011-06-15 12:00:00,62.06,62.09,62.06,62.09,900.0,53.5637,53.5896,53.5637,53.5896,900.0
2011-06-15 12:05:00,62.09,62.09,62.07,62.07,700.0,53.5896,53.5896,53.5723,53.5723,700.0
2011-06-15 12:10:00,62.07,62.08,62.07,62.08,300.0,53.5723,53.5809,53.5723,53.5809,300.0
2011-06-15 12:15:00,62.09,62.09,61.92,61.92,2400.0,53.5896,53.5896,53.4428,53.4428,2400.0
2011-06-15 12:20:00,61.95,61.95,61.84,61.84,1400.0,53.4687,53.4687,53.3738,53.3738,1400.0
2011-06-15 12:25:00,61.81,61.89,61.7,61.89,2000.0,53.3479,53.4169,53.253,53.4169,2000.0
2011-06-15 12:30:00,61.88,61.94,61.88,61.94,5300.0,53.4083,53.4601,53.4083,53.4601,5300.0
2011-06-15 12:35:00,61.94,61.97,61.94,61.94,2900.0,53.4601,53.486,53.4601,53.4601,2900.0
2011-06-15 12:40:00,61.95,61.99,61.95,61.95,4000.0,53.4687,53.5033,53.4687,53.4687,4000.0
2011-06-15 12:45:00,61.95,61.97,61.95,61.96,1700.0,53.4687,53.486,53.4687,53.4774,1700.0
2011-06-15 12:50:00,61.95,61.96,61.94,61.94,700.0,53.4687,53.4774,53.4601,53.4601,700.0
2011-06-15 12:55:00,61.86,61.86,61.84,61.84,800.0,53.3911,53.3911,53.3738,53.3738,800.0
2011-06-15 13:00:00,61.88,61.88,61.82,61.83,4000.0,53.4083,53.4083,53.3565,53.3652,4000.0
2011-06-15 13:05:00,61.82,61.87,61.8,61.86,4400.0,53.3565,53.3997,53.3393,53.3911,4400.0
2011-06-15 13:10:00,61.81,61.83,61.8,61.81,1000.0,53.3479,53.3652,53.3393,53.3479,1000.0
2011-06-15 13:15:00,61.85,61.85,61.8,61.81,2700.0,53.3824,53.3824,53.3393,53.3479,2700.0
2011-06-15 13:20:00,61.76,61.76,61.75,61.76,800.0,53.3047,53.3047,53.2961,53.3047,800.0
2011-06-15 13:25:00,61.79,61.87,61.79,61.83,3200.0,53.3306,53.3997,53.3306,53.3652,3200.0
2011-06-15 13:30:00,61.79,61.82,61.79,61.8,2800.0,53.3306,53.3565,53.3306,53.3393,2800.0
2011-06-15 13:35:00,61.78,61.78,61.72,61.72,2000.0,53.322,53.322,53.2702,53.2702,2000.0
2011-06-15 13:40:00,61.75,61.82,61.75,61.82,400.0,53.2961,53.3565,53.2961,53.3565,400.0
2011-06-15 13:45:00,61.77,61.77,61.77,61.77,200.0,53.3134,53.3134,53.3134,53.3134,200.0
2011-06-15 13:50:00,61.79,61.8,61.72,61.74,20700.0,53.3306,53.3393,53.2702,53.2875,20700.0
2011-06-15 13:55:00,61.72,61.82,61.72,61.82,2500.0,53.2702,53.3565,53.2702,53.3565,2500.0
2011-06-15 14:00:00,61.82,61.86,61.8,61.85,2500.0,53.3565,53.3911,53.3393,53.3824,2500.0
2011-06-15 14:05:00,61.83,61.95,61.83,61.92,4300.0,53.3652,53.4687,53.3652,53.4428,4300.0
2011-06-15 14:10:00,61.88,61.9,61.85,61.88,3800.0,53.4083,53.4256,53.3824,53.4083,3800.0
2011-06-15 14:15:00,61.83,61.84,61.79,61.79,500.0,53.3652,53.3738,53.3306,53.3306,500.0
2011-06-15 14:20:00,61.78,61.79,61.74,61.74,2900.0,53.322,53.3306,53.2875,53.2875,2900.0
2011-06-15 14:25:00,61.73,61.75,61.68,61.7,2000.0,53.2788,53.2961,53.2357,53.253,2000.0
2011-06-15 14:30:00,61.71,61.81,61.71,61.81,1000.0,53.2616,53.3479,53.2616,53.3479,1000.0
2011-06-15 14:35:00,61.82,61.83,61.79,61.82,1600.0,53.3565,53.3652,53.3306,53.3565,1600.0
2011-06-15 14:40:00,61.79,61.81,61.78,61.78,1100.0,53.3306,53.3479,53.322,53.322,1100.0
2011-06-15 14:45:00,61.77,61.87,61.66,61.87,8700.0,53.3134,53.3997,53.2184,53.3997,8700.0
2011-06-15 14:50:00,61.75,61.77,61.7,61.72,2800.0,53.2961,53.3134,53.253,53.2702,2800.0
2011-06-15 14:55:00,61.73,61.74,61.71,61.72,800.0,53.2788,53.2875,53.2616,53.2702,800.0
2011-06-15 15:00:00,61.67,61.76,61.66,61.69,13200.0,53.2271,53.3047,53.2184,53.2443,13200.0
2011-06-15 15:05:00,61.67,61.69,61.58,61.58,8400.0,53.2271,53.2443,53.1494,53.1494,8400.0
2011-06-15 15:10:00,61.64,61.67,61.59,61.67,9900.0,53.2012,53.2271,53.158,53.2271,9900.0
2011-06-15 15:15:00,61.67,61.68,61.62,61.64,14600.0,53.2271,53.2357,53.1839,53.2012,14600.0
2011-06-15 15:20:00,61.62,61.73,61.62,61.71,16700.0,53.1839,53.2788,53.1839,53.2616,16700.0
2011-06-15 15:25:00,61.71,61.8,61.71,61.76,6600.0,53.2616,53.3393,53.2616,53.3047,6600.0
2011-06-15 15:30:00,61.76,61.77,61.74,61.74,1200.0,53.3047,53.3134,53.2875,53.2875,1200.0
2011-06-15 15:35:00,61.73,61.73,61.69,61.72,5900.0,53.2788,53.2788,53.2443,53.2702,5900.0
2011-06-15 15:40:00,61.7,61.78,61.7,61.78,7400.0,53.253,53.322,53.253,53.322,7400.0
2011-06-15 15:45:00,61.77,61.86,61.77,61.79,5600.0,53.3134,53.3911,53.3134,53.3306,5600.0
2011-06-15 15:50:00,61.77,61.82,61.75,61.82,2800.0,53.3134,53.3565,53.2961,53.3565,2800.0
2011-06-15 15:55:00,61.82,61.82,61.72,61.73,9000.0,53.3565,53.3565,53.2702,53.2788,9000.0
2011-06-16 09:30:00,61.72,61.84,61.71,61.74,18300.0,53.2702,53.3738,53.2616,53.2875,18300.0
2011-06-16 09:35:00,61.75,61.87,61.75,61.87,7500.0,53.2961,53.3997,53.2961,53.3997,7500.0
2011-06-16 09:40:00,61.82,61.89,61.8,61.81,3900.0,53.3565,53.4169,53.3393,53.3479,3900.0
2011-06-16 09:45:00,61.8,61.84,61.77,61.78,12600.0,53.3393,53.3738,53.3134,53.322,12600.0
2011-06-16 09:50:00,61.8,61.83,61.8,61.82,800.0,53.3393,53.3652,53.3393,53.3565,800.0
2011-06-16 09:55:00,61.8,61.8,61.77,61.77,500.0,53.3393,53.3393,53.3134,53.3134,500.0
2011-06-16 10:00:00,61.72,61.73,61.46,61.67,14000.0,53.2702,53.2788,53.0458,53.2271,14000.0
2011-06-16 10:05:00,61.7,61.76,61.68,61.75,3500.0,53.253,53.3047,53.2357,53.2961,3500.0
2011-06-16 10:10:00,61.81,61.92,61.81,61.92,5300.0,53.3479,53.4428,53.3479,53.4428,5300.0
2011-06-16 10:15:00,61.93,61.96,61.88,61.88,9700.0,53.4515,53.4774,53.4083,53.4083,9700.0
2011-06-16 10:20:00,61.9,61.91,61.86,61.9,2900.0,53.4256,53.4342,53.3911,53.4256,2900.0
2011-06-16 10:25:00,61.86,61.91,61.8,61.8,11800.0,53.3911,53.4342,53.3393,53.3393,11800.0
2011-06-16 10:30:00,61.83,61.84,61.78,61.82,8100.0,53.3652,53.3738,53.322,53.3565,8100.0
2011-06-16 10:35:00,61.86,61.95,61.85,61.95,400.0,53.3911,53.4687,53.3824,53.4687,400.0
2011-06-16 10:40:00,61.96,61.96,61.96,61.96,700.0,53.4774,53.4774,53.4774,53.4774,700.0
2011-06-16 10:45:00,61.98,61.98,61.93,61.96,4300.0,53.4946,53.4946,53.4515,53.4774,4300.0
2011-06-16 10:50:00,62.0,62.0,61.94,61.95,1300.0,53.5119,53.5119,53.4601,53.4687,1300.0
2011-06-16 10:55:00,61.91,61.94,61.9,61.9,600.0,53.4342,53.4601,53.4256,53.4256,600.0
2011-06-16 11:00:00,61.88,61.88,61.79,61.81,6100.0,53.4083,53.4083,53.3306,53.3479,6100.0
2011-06-16 11:05:00,61.78,61.82,61.74,61.82,4600.0,53.322,53.3565,53.2875,53.3565,4600.0
2011-06-16 11:10:00,61.78,61.84,61.78,61.84,1200.0,53.322,53.3738,53.322,53.3738,1200.0
2011-06-16 11:15:00,61.84,61.96,61.81,61.95,22500.0,53.3738,53.4774,53.3479,53.4687,22500.0
2011-06-16 11:20:00,61.98,62.03,61.92,61.93,6100.0,53.4946,53.5378,53.4428,53.4515,6100.0
2011-06-16 11:25:00,62.0,62.0,61.98,61.98,3100.0,53.5119,53.5119,53.4946,53.4946,3100.0
2011-06-16 11:30:00,61.99,62.06,61.97,61.99,4800.0,53.5033,53.5637,53.486,53.5033,4800.0
2011-06-16 11:35:00,62.0,62.01,61.95,61.96,5400.0,53.5119,53.5205,53.4687,53.4774,5400.0
2011-06-16 11:40:00,61.94,61.94,61.9,61.9,600.0,53.4601,53.4601,53.4256,53.4256,600.0
2011-06-16 11:45:00,61.9,61.97,61.9,61.9,900.0,53.4256,53.486,53.4256,53.4256,900.0
2011-06-16 11:50:00,61.91,61.92,61.9,61.92,1300.0,53.4342,53.4428,53.4256,53.4428,1300.0
2011-06-16 11:55:00,61.9,61.9,61.88,61.88,2700.0,53.4256,53.4256,53.4083,53.4083,2700.0
2011-06-16 12:00:00,61.91,61.98,61.89,61.98,7800.0,53.4342,53.4946,53.4169,53.4946,7800.0
2011-06-16 12:05:00,61.97,61.97,61.92,61.92,400.0,53.486,53.486,53.4428,53.4428,400.0
2011-06-16 12:10:00,61.93,61.95,61.92,61.93,500.0,53.4515,53.4687,53.4428,53.4515,500.0
2011-06-16 12:15:00,61.92,61.93,61.88,61.93,4000.0,53.4428,53.4515,53.4083,53.4515,4000.0
2011-06-16 12:20:00,61.92,61.95,61.92,61.95,1700.0,53.4428,53.4687,53.4428,53.4687,1700.0
2011-06-16 12:25:00,61.93,61.98,61.92,61.98,6200.0,53.4515,53.4946,53.4428,53.4946,6200.0
2011-06-16 12:30:00,61.99,61.99,61.96,61.96,1400.0,53.5033,53.5033,53.4774,53.4774,1400.0
2011-06-16 12:35:00,61.95,61.98,61.93,61.95,1800.0,53.4687,53.4946,53.4515,53.4687,1800.0
2011-06-16 12:40:00,61.94,61.94,61.92,61.92,600.0,53.4601,53.4601,53.4428,53.4428,600.0
2011-06-16 12:45:00,61.91,61.92,61.9,61.92,2000.0,53.4342,53.4428,53.4256,53.4428,2000.0
2011-06-16 12:50:00,61.94,61.95,61.92,61.93,3800.0,53.4601,53.4687,53.4428,53.4515,3800.0
2011-06-16 12:55:00,61.93,61.94,61.93,61.93,700.0,53.4515,53.4601,53.4515,53.4515,700.0
2011-06-16 13:00:00,61.86,61.86,61.83,61.84,900.0,53.3911,53.3911,53.3652,53.3738,900.0
2011-06-16 13:05:00,61.84,61.84,61.84,61.84,100.0,53.3738,53.3738,53.3738,53.3738,100.0
2011-06-16 13:10:00,61.84,61.87,61.82,61.87,5700.0,53.3738,53.3997,53.3565,53.3997,5700.0
2011-06-16 13:15:00,61.84,61.92,61.84,61.92,400.0,53.3738,53.4428,53.3738,53.4428,400.0
2011-06-16 13:20:00,61.89,61.89,61.84,61.87,3600.0,53.4169,53.4169,53.3738,53.3997,3600.0
2011-06-16 13:25:00,61.84,61.87,61.8,61.81,4700.0,53.3738,53.3997,53.3393,53.3479,4700.0
2011-06-16 13:30:00,61.8,61.83,61.75,61.75,5200.0,53.3393,53.3652,53.2961,53.2961,5200.0
2011-06-16 13:35:00,61.75,61.75,61.74,61.74,600.0,53.2961,53.2961,53.2875,53.2875,600.0
2011-06-16 13:40:00,61.73,61.73,61.67,61.67,4700.0,53.2788,53.2788,53.2271,53.2271,4700.0
2011-06-16 13:45:00,61.64,61.68,61.64,61.67,2900.0,53.2012,53.2357,53.2012,53.2271,2900.0
2011-06-16 13:50:00,61.66,61.66,61.62,61.62,1000.0,53.2184,53.2184,53.1839,53.1839,1000.0
2011-06-16 13:55:00,61.59,61.61,61.53,61.53,3600.0,53.158,53.1753,53.1062,53.1062,3600.0
2011-06-16 14:00:00,61.52,61.56,61.52,61.56,900.0,53.0976,53.1321,53.0976,53.1321,900.0
2011-06-16 14:05:00,61.57,61.57,61.51,61.54,1600.0,53.1408,53.1408,53.089,53.1149,1600.0
2011-06-16 14:10:00,61.51,61.54,61.43,61.43,3000.0,53.089,53.1149,53.0199,53.0199,3000.0
2011-06-16 14:15:00,61.42,61.46,61.39,61.44,4700.0,53.0113,53.0458,52.9854,53.0286,4700.0
2011-06-16 14:20:00,61.42,61.43,61.4,61.4,1600.0,53.0113,53.0199,52.994,52.994,1600.0
2011-06-16 14:25:00,61.4,61.48,61.4,61.45,1000.0,52.994,53.0631,52.994,53.0372,1000.0
2011-06-16 14:30:00,61.44,61.46,61.4,61.42,2000.0,53.0286,53.0458,52.994,53.0113,2000.0
2011-06-16 14:35:00,61.39,61.39,61.27,61.27,11800.0,52.9854,52.9854,52.8818,52.8818,11800.0
2011-06-16 14:40:00,61.29,61.32,61.28,61.3,5900.0,52.8991,52.925,52.8905,52.9077,5900.0
2011-06-16 14:45:00,61.22,61.27,61.17,61.17,7000.0,52.8387,52.8818,52.7955,52.7955,7000.0
2011-06-16 14:50:00,61.17,61.27,61.12,61.24,4700.0,52.7955,52.8818,52.7524,52.8559,4700.0
2011-06-16 14:55:00,61.22,61.32,61.21,61.31,12000.0,52.8387,52.925,52.83,52.9163,12000.0
2011-06-16 15:00:00,61.3,61.34,61.3,61.34,3200.0,52.9077,52.9422,52.9077,52.9422,3200.0
2011-06-16 15:05:00,61.35,61.35,61.35,61.35,100.0,52.9509,52.9509,52.9509,52.9509,100.0
2011-06-16 15:10:00,61.45,61.45,61.41,61.42,8700.0,53.0372,53.0372,53.0027,53.0113,8700.0
2011-06-16 15:15:00,61.42,61.42,61.39,61.39,2000.0,53.0113,53.0113,52.9854,52.9854,2000.0
2011-06-16 15:20:00,61.41,61.44,61.41,61.43,800.0,53.0027,53.0286,53.0027,53.0199,800.0
2011-06-16 15:25:00,61.45,61.5,61.45,61.47,18100.0,53.0372,53.0803,53.0372,53.0544,18100.0
2011-06-16 15:30:00,61.45,61.59,61.45,61.58,4200.0,53.0372,53.158,53.0372,53.1494,4200.0
2011-06-16 15:35:00,61.58,61.64,61.56,61.64,21700.0,53.1494,53.2012,53.1321,53.2012,21700.0
2011-06-16 15:40:00,61.6,61.6,61.53,61.55,5400.0,53.1666,53.1666,53.1062,53.1235,5400.0
2011-06-16 15:45:00,61.57,61.61,61.55,61.61,1400.0,53.1408,53.1753,53.1235,53.1753,1400.0
2011-06-16 15:50:00,61.57,61.64,61.57,61.64,2100.0,53.1408,53.2012,53.1408,53.2012,2100.0
2011-06-16 15:55:00,61.64,61.66,61.6,61.62,2800.0,53.2012,53.2184,53.1666,53.1839,2800.0
2011-06-17 09:30:00,62.27,62.27,62.11,62.11,20100.0,53.7449,53.7449,53.6068,53.6068,20100.0
2011-06-17 09:35:00,62.16,62.17,62.07,62.07,5700.0,53.65,53.6586,53.5723,53.5723,5700.0
2011-06-17 09:40:00,62.02,62.08,62.0,62.02,800.0,53.5291,53.5809,53.5119,53.5291,800.0
2011-06-17 09:45:00,62.04,62.1,62.02,62.04,4600.0,53.5464,53.5982,53.5291,53.5464,4600.0
2011-06-17 09:50:00,62.02,62.04,61.97,61.97,1800.0,53.5291,53.5464,53.486,53.486,1800.0
2011-06-17 09:55:00,61.99,62.07,61.99,62.04,4200.0,53.5033,53.5723,53.5033,53.5464,4200.0
2011-06-17 10:00:00,62.06,62.17,62.06,62.12,4100.0,53.5637,53.6586,53.5637,53.6155,4100.0
2011-06-17 10:05:00,62.11,62.11,62.07,62.07,1300.0,53.6068,53.6068,53.5723,53.5723,1300.0
2011-06-17 10:10:00,62.13,62.17,62.11,62.15,4900.0,53.6241,53.6586,53.6068,53.6413,4900.0
2011-06-17 10:15:00,62.12,62.13,62.05,62.07,2600.0,53.6155,53.6241,53.555,53.5723,2600.0
2011-06-17 10:20:00,62.06,62.06,61.95,61.95,1800.0,53.5637,53.5637,53.4687,53.4687,1800.0
2011-06-17 10:25:00,61.92,61.92,61.82,61.88,1900.0,53.4428,53.4428,53.3565,53.4083,1900.0
2011-06-17 10:30:00,61.86,61.9,61.86,61.9,300.0,53.3911,53.4256,53.3911,53.4256,300.0
2011-06-17 10:35:00,61.87,61.87,61.87,61.87,300.0,53.3997,53.3997,53.3997,53.3997,300.0
2011-06-17 10:40:00,61.97,62.0,61.97,62.0,1000.0,53.486,53.5119,53.486,53.5119,1000.0
2011-06-17 10:45:00,61.98,62.02,61.98,62.01,400.0,53.4946,53.5291,53.4946,53.5205,400.0
2011-06-17 10:50:00,62.07,62.09,62.04,62.04,1700.0,53.5723,53.5896,53.5464,53.5464,1700.0
2011-06-17 10:55:00,62.03,62.03,62.0,62.0,700.0,53.5378,53.5378,53.5119,53.5119,700.0
2011-06-17 11:00:00,61.95,61.95,61.85,61.85,2200.0,53.4687,53.4687,53.3824,53.3824,2200.0
2011-06-17 11:05:00,61.87,61.89,61.87,61.88,600.0,53.3997,53.4169,53.3997,53.4083,600.0
2011-06-17 11:10:00,61.88,61.9,61.88,61.9,200.0,53.4083,53.4256,53.4083,53.4256,200.0
2011-06-17 11:15:00,61.95,62.01,61.95,62.01,1800.0,53.4687,53.5205,53.4687,53.5205,1800.0
2011-06-17 11:20:00,62.01,62.02,61.99,61.99,1900.0,53.5205,53.5291,53.5033,53.5033,1900.0
2011-06-17 11:25:00,61.99,62.03,61.97,62.03,4000.0,53.5033,53.5378,53.486,53.5378,4000.0
2011-06-17 11:30:00,62.02,62.03,61.95,61.95,8800.0,53.5291,53.5378,53.4687,53.4687,8800.0
2011-06-17 11:35:00,61.96,61.99,61.92,61.95,10400.0,53.4774,53.5033,53.4428,53.4687,10400.0
2011-06-17 11:40:00,61.91,61.95,61.91,61.93,3100.0,53.4342,53.4687,53.4342,53.4515,3100.0
2011-06-17 11:45:00,61.95,61.97,61.95,61.97,2000.0,53.4687,53.486,53.4687,53.486,2000.0
2011-06-17 11:50:00,61.99,62.01,61.96,61.98,700.0,53.5033,53.5205,53.4774,53.4946,700.0
2011-06-17 11:55:00,61.98,62.02,61.98,62.02,800.0,53.4946,53.5291,53.4946,53.5291,800.0
2011-06-17 12:00:00,61.99,62.01,61.99,62.0,400.0,53.5033,53.5205,53.5033,53.5119,400.0
2011-06-17 12:05:00,61.97,62.01,61.97,62.01,1900.0,53.486,53.5205,53.486,53.5205,1900.0
2011-06-17 12:10:00,61.98,61.98,61.98,61.98,200.0,53.4946,53.4946,53.4946,53.4946,200.0
2011-06-17 12:15:00,61.94,61.94,61.94,61.94,300.0,53.4601,53.4601,53.4601,53.4601,300.0
2011-06-17 12:20:00,61.9,61.9,61.84,61.84,700.0,53.4256,53.4256,53.3738,53.3738,700.0
2011-06-17 12:25:00,61.86,61.86,61.86,61.86,200.0,53.3911,53.3911,53.3911,53.3911,200.0
2011-06-17 12:30:00,61.88,61.88,61.88,61.88,400.0,53.4083,53.4083,53.4083,53.4083,400.0
2011-06-17 12:35:00,61.82,61.89,61.82,61.87,1900.0,53.3565,53.4169,53.3565,53.3997,1900.0
2011-06-17 12:40:00,61.86,61.86,61.79,61.84,1500.0,53.3911,53.3911,53.3306,53.3738,1500.0
2011-06-17 12:45:00,61.82,61.82,61.82,61.82,300.0,53.3565,53.3565,53.3565,53.3565,300.0
2011-06-17 12:50:00,61.82,61.82,61.79,61.79,300.0,53.3565,53.3565,53.3306,53.3306,300.0
2011-06-17 12:55:00,61.78,61.78,61.78,61.78,200.0,53.322,53.322,53.322,53.322,200.0
2011-06-17 13:00:00,61.77,61.78,61.71,61.71,6200.0,53.3134,53.322,53.2616,53.2616,6200.0
2011-06-17 13:05:00,61.71,61.74,61.7,61.74,3700.0,53.2616,53.2875,53.253,53.2875,3700.0
2011-06-17 13:10:00,61.73,61.73,61.68,61.71,300.0,53.2788,53.2788,53.2357,53.2616,300.0
2011-06-17 13:15:00,61.7,61.7,61.64,61.65,5300.0,53.253,53.253,53.2012,53.2098,5300.0
2011-06-17 13:20:00,61.64,61.68,61.64,61.68,500.0,53.2012,53.2357,53.2012,53.2357,500.0
2011-06-17 13:25:00,61.7,61.72,61.7,61.71,3500.0,53.253,53.2702,53.253,53.2616,3500.0
2011-06-17 13:30:00,61.72,61.78,61.72,61.78,8100.0,53.2702,53.322,53.2702,53.322,8100.0
2011-06-17 13:35:00,61.77,61.81,61.77,61.81,300.0,53.3134,53.3479,53.3134,53.3479,300.0
2011-06-17 13:40:00,61.8,61.8,61.75,61.75,1500.0,53.3393,53.3393,53.2961,53.2961,1500.0
2011-06-17 13:45:00,61.73,61.75,61.7,61.73,2400.0,53.2788,53.2961,53.253,53.2788,2400.0
2011-06-17 13:50:00,61.74,61.74,61.67,61.68,2800.0,53.2875,53.2875,53.2271,53.2357,2800.0
2011-06-17 13:55:00,61.69,61.72,61.68,61.72,700.0,53.2443,53.2702,53.2357,53.2702,700.0
2011-06-17 14:00:00,61.72,61.73,61.71,61.71,300.0,53.2702,53.2788,53.2616,53.2616,300.0
2011-06-17 14:05:00,61.74,61.74,61.73,61.74,800.0,53.2875,53.2875,53.2788,53.2875,800.0
2011-06-17 14:10:00,61.72,61.72,61.69,61.69,1600.0,53.2702,53.2702,53.2443,53.2443,1600.0
2011-06-17 14:15:00,61.73,61.82,61.73,61.82,9100.0,53.2788,53.3565,53.2788,53.3565,9100.0
2011-06-17 14:20:00,61.83,61.84,61.8,61.82,1700.0,53.3652,53.3738,53.3393,53.3565,1700.0
2011-06-17 14:25:00,61.82,61.89,61.82,61.89,700.0,53.3565,53.4169,53.3565,53.4169,700.0
2011-06-17 14:30:00,61.92,61.92,61.86,61.88,5900.0,53.4428,53.4428,53.3911,53.4083,5900.0
2011-06-17 14:35:00,61.87,61.88,61.83,61.86,2500.0,53.3997,53.4083,53.3652,53.3911,2500.0
2011-06-17 14:40:00,61.85,61.85,61.81,61.81,300.0,53.3824,53.3824,53.3479,53.3479,300.0
2011-06-17 14:45:00,61.8,61.82,61.78,61.8,3900.0,53.3393,53.3565,53.322,53.3393,3900.0
2011-06-17 14:50:00,61.8,61.84,61.78,61.83,8900.0,53.3393,53.3738,53.322,53.3652,8900.0
2011-06-17 14:55:00,61.82,61.83,61.82,61.83,200.0,53.3565,53.3652,53.3565,53.3652,200.0
2011-06-17 15:00:00,61.8,61.82,61.77,61.77,1600.0,53.3393,53.3565,53.3134,53.3134,1600.0
2011-06-17 15:05:00,61.8,61.8,61.76,61.76,5900.0,53.3393,53.3393,53.3047,53.3047,5900.0
2011-06-17 15:10:00,61.75,61.75,61.68,61.71,11100.0,53.2961,53.2961,53.2357,53.2616,11100.0
2011-06-17 15:15:00,61.7,61.7,61.56,61.6,10800.0,53.253,53.253,53.1321,53.1666,10800.0
2011-06-17 15:20:00,61.62,61.65,61.57,61.65,1500.0,53.1839,53.2098,53.1408,53.2098,1500.0
2011-06-17 15:25:00,61.64,61.67,61.62,61.67,17500.0,53.2012,53.2271,53.1839,53.2271,17500.0
2011-06-17 15:30:00,61.67,61.68,61.63,61.66,11500.0,53.2271,53.2357,53.1925,53.2184,11500.0
2011-06-17 15:35:00,61.64,61.73,61.64,61.7,8300.0,53.2012,53.2788,53.2012,53.253,8300.0
2011-06-17 15:40:00,61.7,61.78,61.7,61.78,8000.0,53.253,53.322,53.253,53.322,8000.0
2011-06-17 15:45:00,61.81,61.83,61.78,61.79,3000.0,53.3479,53.3652,53.322,53.3306,3000.0
2011-06-17 15:50:00,61.8,61.8,61.76,61.76,500.0,53.3393,53.3393,53.3047,53.3047,500.0
2011-06-17 15:55:00,61.78,61.78,61.7,61.71,10100.0,53.322,53.322,53.253,53.2616,10100.0
2011-06-20 09:30:00,61.51,61.62,61.51,61.61,17900.0,53.089,53.1839,53.089,53.1753,17900.0
2011-06-20 09:35:00,61.64,61.64,61.54,61.61,6200.0,53.2012,53.2012,53.1149,53.1753,6200.0
2011-06-20 09:40:00,61.69,61.79,61.69,61.78,3000.0,53.2443,53.3306,53.2443,53.322,3000.0
2011-06-20 09:45:00,61.76,61.77,61.75,61.77,500.0,53.3047,53.3134,53.2961,53.3134,500.0
2011-06-20 09:50:00,61.85,61.88,61.85,61.88,700.0,53.3824,53.4083,53.3824,53.4083,700.0
2011-06-20 09:55:00,61.84,61.86,61.84,61.86,800.0,53.3738,53.3911,53.3738,53.3911,800.0
2011-06-20 10:00:00,61.88,61.88,61.88,61.88,100.0,53.4083,53.4083,53.4083,53.4083,100.0
2011-06-20 10:05:00,61.79,61.83,61.77,61.77,15300.0,53.3306,53.3652,53.3134,53.3134,15300.0
2011-06-20 10:10:00,61.74,61.79,61.69,61.69,2100.0,53.2875,53.3306,53.2443,53.2443,2100.0
2011-06-20 10:15:00,61.67,61.71,61.67,61.71,900.0,53.2271,53.2616,53.2271,53.2616,900.0
2011-06-20 10:20:00,61.76,61.76,61.67,61.67,1300.0,53.3047,53.3047,53.2271,53.2271,1300.0
2011-06-20 10:25:00,61.67,61.75,61.67,61.75,2000.0,53.2271,53.2961,53.2271,53.2961,2000.0
2011-06-20 10:30:00,61.85,61.87,61.85,61.87,900.0,53.3824,53.3997,53.3824,53.3997,900.0
2011-06-20 10:35:00,61.87,61.87,61.87,61.87,100.0,53.3997,53.3997,53.3997,53.3997,100.0
2011-06-20 10:40:00,61.86,61.94,61.86,61.94,3400.0,53.3911,53.4601,53.3911,53.4601,3400.0
2011-06-20 10:45:00,61.95,61.98,61.95,61.98,400.0,53.4687,53.4946,53.4687,53.4946,400.0
2011-06-20 10:50:00,61.96,61.96,61.9,61.9,1100.0,53.4774,53.4774,53.4256,53.4256,1100.0
2011-06-20 10:55:00,61.91,61.91,61.87,61.87,6000.0,53.4342,53.4342,53.3997,53.3997,6000.0
2011-06-20 11:00:00,61.85,61.88,61.83,61.84,3300.0,53.3824,53.4083,53.3652,53.3738,3300.0
2011-06-20 11:05:00,61.86,61.87,61.81,61.82,800.0,53.3911,53.3997,53.3479,53.3565,800.0
2011-06-20 11:10:00,61.82,61.87,61.82,61.84,1400.0,53.3565,53.3997,53.3565,53.3738,1400.0
2011-06-20 11:15:00,61.84,61.84,61.83,61.84,500.0,53.3738,53.3738,53.3652,53.3738,500.0
2011-06-20 11:20:00,61.85,61.94,61.85,61.94,1000.0,53.3824,53.4601,53.3824,53.4601,1000.0
2011-06-20 11:25:00,61.96,61.98,61.93,61.95,4900.0,53.4774,53.4946,53.4515,53.4687,4900.0
2011-06-20 11:30:00,61.96,61.99,61.95,61.95,7000.0,53.4774,53.5033,53.4687,53.4687,7000.0
2011-06-20 11:35:00,61.95,61.96,61.94,61.96,19200.0,53.4687,53.4774,53.4601,53.4774,19200.0
2011-06-20 11:40:00,61.96,62.0,61.96,62.0,1300.0,53.4774,53.5119,53.4774,53.5119,1300.0
2011-06-20 11:45:00,62.04,62.08,62.04,62.08,3100.0,53.5464,53.5809,53.5464,53.5809,3100.0
2011-06-20 11:50:00,62.09,62.1,62.05,62.07,1200.0,53.5896,53.5982,53.555,53.5723,1200.0
2011-06-20 11:55:00,62.1,62.13,62.08,62.13,4900.0,53.5982,53.6241,53.5809,53.6241,4900.0
2011-06-20 12:00:00,62.14,62.16,62.12,62.12,2700.0,53.6327,53.65,53.6155,53.6155,2700.0
2011-06-20 12:05:00,62.14,62.16,62.1,62.1,2300.0,53.6327,53.65,53.5982,53.5982,2300.0
2011-06-20 12:10:00,62.1,62.11,62.08,62.1,5500.0,53.5982,53.6068,53.5809,53.5982,5500.0
2011-06-20 12:15:00,62.1,62.12,62.1,62.11,1000.0,53.5982,53.6155,53.5982,53.6068,1000.0
2011-06-20 12:20:00,62.1,62.1,62.06,62.07,1000.0,53.5982,53.5982,53.5637,53.5723,1000.0
2011-06-20 12:25:00,62.1,62.16,62.1,62.16,900.0,53.5982,53.65,53.5982,53.65,900.0
2011-06-20 12:30:00,62.15,62.15,62.14,62.15,1100.0,53.6413,53.6413,53.6327,53.6413,1100.0
2011-06-20 12:35:00,62.13,62.13,62.13,62.13,100.0,53.6241,53.6241,53.6241,53.6241,100.0
2011-06-20 12:40:00,62.13,62.16,62.13,62.16,1000.0,53.6241,53.65,53.6241,53.65,1000.0
2011-06-20 12:45:00,62.15,62.18,62.14,62.18,4800.0,53.6413,53.6672,53.6327,53.6672,4800.0
2011-06-20 12:50:00,62.17,62.17,62.13,62.13,1000.0,53.6586,53.6586,53.6241,53.6241,1000.0
2011-06-20 12:55:00,62.09,62.09,62.07,62.07,1700.0,53.5896,53.5896,53.5723,53.5723,1700.0
2011-06-20 13:00:00,62.11,62.11,62.07,62.08,5200.0,53.6068,53.6068,53.5723,53.5809,5200.0
2011-06-20 13:05:00,62.04,62.05,62.03,62.04,1300.0,53.5464,53.555,53.5378,53.5464,1300.0
2011-06-20 13:10:00,62.11,62.11,62.06,62.06,900.0,53.6068,53.6068,53.5637,53.5637,900.0
2011-06-20 13:15:00,62.06,62.11,62.06,62.1,2500.0,53.5637,53.6068,53.5637,53.5982,2500.0
2011-06-20 13:20:00,62.09,62.09,62.06,62.09,5200.0,53.5896,53.5896,53.5637,53.5896,5200.0
2011-06-20 13:25:00,62.1,62.11,62.1,62.11,700.0,53.5982,53.6068,53.5982,53.6068,700.0
2011-06-20 13:30:00,62.09,62.11,62.07,62.11,1900.0,53.5896,53.6068,53.5723,53.6068,1900.0
2011-06-20 13:35:00,62.11,62.13,62.11,62.11,500.0,53.6068,53.6241,53.6068,53.6068,500.0
2011-06-20 13:40:00,62.11,62.12,62.09,62.09,2000.0,53.6068,53.6155,53.5896,53.5896,2000.0
2011-06-20 13:45:00,62.05,62.06,62.03,62.03,12800.0,53.555,53.5637,53.5378,53.5378,12800.0
2011-06-20 13:50:00,62.04,62.04,62.02,62.02,2600.0,53.5464,53.5464,53.5291,53.5291,2600.0
2011-06-20 13:55:00,62.02,62.02,62.01,62.01,600.0,53.5291,53.5291,53.5205,53.5205,600.0
2011-06-20 14:00:00,62.02,62.07,62.01,62.03,3600.0,53.5291,53.5723,53.5205,53.5378,3600.0
2011-06-20 14:05:00,62.05,62.07,62.05,62.07,800.0,53.555,53.5723,53.555,53.5723,800.0
2011-06-20 14:10:00,62.06,62.07,62.04,62.06,700.0,53.5637,53.5723,53.5464,53.5637,700.0
2011-06-20 14:15:00,62.07,62.08,62.04,62.08,1500.0,53.5723,53.5809,53.5464,53.5809,1500.0
2011-06-20 14:20:00,62.07,62.07,62.01,62.01,2800.0,53.5723,53.5723,53.5205,53.5205,2800.0
2011-06-20 14:25:00,62.03,62.05,62.01,62.05,2000.0,53.5378,53.555,53.5205,53.555,2000.0
2011-06-20 14:30:00,62.07,62.08,62.07,62.08,4900.0,53.5723,53.5809,53.5723,53.5809,4900.0
2011-06-20 14:35:00,62.12,62.14,62.12,62.13,8800.0,53.6155,53.6327,53.6155,53.6241,8800.0
2011-06-20 14:40:00,62.11,62.14,62.11,62.12,400.0,53.6068,53.6327,53.6068,53.6155,400.0
2011-06-20 14:45:00,62.14,62.21,62.14,62.15,5300.0,53.6327,53.6931,53.6327,53.6413,5300.0
2011-06-20 14:50:00,62.13,62.13,62.13,62.13,600.0,53.6241,53.6241,53.6241,53.6241,600.0
2011-06-20 14:55:00,62.13,62.17,62.13,62.16,9800.0,53.6241,53.6586,53.6241,53.65,9800.0
2011-06-20 15:00:00,62.14,62.15,62.13,62.13,3200.0,53.6327,53.6413,53.6241,53.6241,3200.0
2011-06-20 15:05:00,62.16,62.16,62.06,62.06,11900.0,53.65,53.65,53.5637,53.5637,11900.0
2011-06-20 15:10:00,62.07,62.07,62.0,62.03,5000.0,53.5723,53.5723,53.5119,53.5378,5000.0
2011-06-20 15:15:00,62.02,62.03,61.99,61.99,2600.0,53.5291,53.5378,53.5033,53.5033,2600.0
2011-06-20 15:20:00,61.97,62.02,61.97,61.99,4400.0,53.486,53.5291,53.486,53.5033,4400.0
2011-06-20 15:25:00,62.0,62.02,61.97,62.0,4500.0,53.5119,53.5291,53.486,53.5119,4500.0
2011-06-20 15:30:00,61.99,62.05,61.98,62.04,6500.0,53.5033,53.555,53.4946,53.5464,6500.0
2011-06-20 15:35:00,62.06,62.11,62.04,62.11,5900.0,53.5637,53.6068,53.5464,53.6068,5900.0
2011-06-20 15:40:00,62.1,62.1,62.08,62.09,1800.0,53.5982,53.5982,53.5809,53.5896,1800.0
2011-06-20 15:45:00,62.1,62.16,62.08,62.1,9600.0,53.5982,53.65,53.5809,53.5982,9600.0
2011-06-20 15:50:00,62.08,62.08,62.03,62.05,2200.0,53.5809,53.5809,53.5378,53.555,2200.0
2011-06-20 15:55:00,62.06,62.1,62.03,62.1,4700.0,53.5637,53.5982,53.5378,53.5982,4700.0
2011-06-21 09:30:00,62.42,62.43,62.29,62.29,14200.0,53.8744,53.883,53.7622,53.7622,14200.0
2011-06-21 09:35:00,62.3,62.37,62.3,62.36,6200.0,53.7708,53.8312,53.7708,53.8226,6200.0
2011-06-21 09:40:00,62.4,62.46,62.39,62.45,2900.0,53.8571,53.9089,53.8485,53.9003,2900.0
2011-06-21 09:45:00,62.44,62.44,62.41,62.44,1900.0,53.8916,53.8916,53.8658,53.8916,1900.0
2011-06-21 09:50:00,62.43,62.55,62.43,62.55,3400.0,53.883,53.9866,53.883,53.9866,3400.0
2011-06-21 09:55:00,62.6,62.66,62.6,62.66,1400.0,54.0297,54.0815,54.0297,54.0815,1400.0
2011-06-21 10:00:00,62.63,62.75,62.62,62.75,2600.0,54.0556,54.1592,54.047,54.1592,2600.0
2011-06-21 10:05:00,62.71,62.77,62.71,62.77,2300.0,54.1247,54.1765,54.1247,54.1765,2300.0
2011-06-21 10:10:00,62.75,62.77,62.75,62.77,600.0,54.1592,54.1765,54.1592,54.1765,600.0
2011-06-21 10:15:00,62.75,62.82,62.75,62.81,2300.0,54.1592,54.2196,54.1592,54.211,2300.0
2011-06-21 10:20:00,62.81,62.83,62.8,62.8,900.0,54.211,54.2283,54.2024,54.2024,900.0
2011-06-21 10:25:00,62.84,62.84,62.84,62.84,300.0,54.2369,54.2369,54.2369,54.2369,300.0
2011-06-21 10:30:00,62.83,62.86,62.8,62.8,5600.0,54.2283,54.2541,54.2024,54.2024,5600.0
2011-06-21 10:35:00,62.81,62.81,62.81,62.81,100.0,54.211,54.211,54.211,54.211,100.0
2011-06-21 10:40:00,62.83,62.88,62.83,62.88,1600.0,54.2283,54.2714,54.2283,54.2714,1600.0
2011-06-21 10:45:00,62.91,62.95,62.91,62.95,2100.0,54.2973,54.3318,54.2973,54.3318,2100.0
2011-06-21 10:50:00,62.94,62.96,62.93,62.93,1900.0,54.3232,54.3405,54.3146,54.3146,1900.0
2011-06-21 10:55:00,62.92,62.94,62.91,62.94,2400.0,54.3059,54.3232,54.2973,54.3232,2400.0
2011-06-21 11:00:00,62.94,62.95,62.92,62.93,900.0,54.3232,54.3318,54.3059,54.3146,900.0
2011-06-21 11:05:00,62.94,62.96,62.93,62.94,1200.0,54.3232,54.3405,54.3146,54.3232,1200.0
2011-06-21 11:10:00,62.96,62.97,62.94,62.95,2100.0,54.3405,54.3491,54.3232,54.3318,2100.0
2011-06-21 11:15:00,62.96,63.02,62.96,62.98,1900.0,54.3405,54.3922,54.3405,54.3577,1900.0
2011-06-21 11:20:00,62.98,63.05,62.98,63.04,1100.0,54.3577,54.4181,54.3577,54.4095,1100.0
2011-06-21 11:25:00,63.02,63.05,63.02,63.03,1900.0,54.3922,54.4181,54.3922,54.4009,1900.0
2011-06-21 11:30:00,63.04,63.09,63.04,63.08,2600.0,54.4095,54.4527,54.4095,54.444,2600.0
2011-06-21 11:35:00,63.09,63.13,63.09,63.13,700.0,54.4527,54.4872,54.4527,54.4872,700.0
2011-06-21 11:40:00,63.12,63.12,63.11,63.11,1000.0,54.4786,54.4786,54.4699,54.4699,1000.0
2011-06-21 11:45:00,63.09,63.12,63.09,63.12,1800.0,54.4527,54.4786,54.4527,54.4786,1800.0
2011-06-21 11:50:00,63.09,63.09,63.07,63.08,1800.0,54.4527,54.4527,54.4354,54.444,1800.0
2011-06-21 11:55:00,63.08,63.08,63.08,63.08,0.0,54.444,54.444,54.444,54.444,0.0
2011-06-21 12:00:00,63.08,63.08,63.05,63.05,1800.0,54.444,54.444,54.4181,54.4181,1800.0
2011-06-21 12:05:00,63.03,63.04,63.03,63.04,600.0,54.4009,54.4095,54.4009,54.4095,600.0
2011-06-21 12:10:00,63.05,63.06,63.04,63.04,500.0,54.4181,54.4268,54.4095,54.4095,500.0
2011-06-21 12:15:00,63.05,63.06,63.03,63.06,2200.0,54.4181,54.4268,54.4009,54.4268,2200.0
2011-06-21 12:20:00,63.09,63.1,63.05,63.05,1000.0,54.4527,54.4613,54.4181,54.4181,1000.0
2011-06-21 12:25:00,63.06,63.06,63.04,63.04,800.0,54.4268,54.4268,54.4095,54.4095,800.0
2011-06-21 12:30:00,63.04,63.04,63.04,63.04,500.0,54.4095,54.4095,54.4095,54.4095,500.0
2011-06-21 12:35:00,63.03,63.03,63.0,63.03,1600.0,54.4009,54.4009,54.375,54.4009,1600.0
2011-06-21 12:40:00,63.02,63.02,63.01,63.01,200.0,54.3922,54.3922,54.3836,54.3836,200.0
2011-06-21 12:45:00,63.03,63.07,63.03,63.07,400.0,54.4009,54.4354,54.4009,54.4354,400.0
2011-06-21 12:50:00,63.06,63.06,63.04,63.06,8400.0,54.4268,54.4268,54.4095,54.4268,8400.0
2011-06-21 12:55:00,63.04,63.07,63.04,63.07,7100.0,54.4095,54.4354,54.4095,54.4354,7100.0
2011-06-21 13:00:00,63.07,63.07,63.07,63.07,100.0,54.4354,54.4354,54.4354,54.4354,100.0
2011-06-21 13:05:00,63.06,63.06,63.02,63.04,4700.0,54.4268,54.4268,54.3922,54.4095,4700.0
2011-06-21 13:10:00,63.01,63.03,62.98,63.02,3400.0,54.3836,54.4009,54.3577,54.3922,3400.0
2011-06-21 13:15:00,63.02,63.03,62.98,62.98,1800.0,54.3922,54.4009,54.3577,54.3577,1800.0
2011-06-21 13:20:00,63.01,63.01,62.99,62.99,1400.0,54.3836,54.3836,54.3663,54.3663,1400.0
2011-06-21 13:25:00,63.01,63.01,62.98,62.99,17100.0,54.3836,54.3836,54.3577,54.3663,17100.0
2011-06-21 13:30:00,62.98,63.01,62.97,62.97,6100.0,54.3577,54.3836,54.3491,54.3491,6100.0
2011-06-21 13:35:00,62.99,63.0,62.98,62.98,12200.0,54.3663,54.375,54.3577,54.3577,12200.0
2011-06-21 13:40:00,62.97,62.97,62.97,62.97,200.0,54.3491,54.3491,54.3491,54.3491,200.0
2011-06-21 13:45:00,62.97,62.97,62.97,62.97,0.0,54.3491,54.3491,54.3491,54.3491,0.0
2011-06-21 13:50:00,63.02,63.02,63.0,63.0,600.0,54.3922,54.3922,54.375,54.375,600.0
2011-06-21 13:55:00,63.01,63.01,62.97,62.99,2000.0,54.3836,54.3836,54.3491,54.3663,2000.0
2011-06-21 14:00:00,63.02,63.04,63.01,63.03,600.0,54.3922,54.4095,54.3836,54.4009,600.0
2011-06-21 14:05:00,63.05,63.05,63.03,63.04,2000.0,54.4181,54.4181,54.4009,54.4095,2000.0
2011-06-21 14:10:00,63.07,63.1,63.07,63.1,1200.0,54.4354,54.4613,54.4354,54.4613,1200.0
2011-06-21 14:15:00,63.09,63.1,63.05,63.05,1100.0,54.4527,54.4613,54.4181,54.4181,1100.0
2011-06-21 14:20:00,63.1,63.12,63.09,63.11,2600.0,54.4613,54.4786,54.4527,54.4699,2600.0
2011-06-21 14:25:00,63.11,63.12,63.11,63.12,700.0,54.4699,54.4786,54.4699,54.4786,700.0
2011-06-21 14:30:00,63.13,63.13,63.12,63.12,900.0,54.4872,54.4872,54.4786,54.4786,900.0
2011-06-21 14:35:00,63.15,63.25,63.14,63.24,21500.0,54.5044,54.5908,54.4958,54.5821,21500.0
2011-06-21 14:40:00,63.25,63.26,63.25,63.26,900.0,54.5908,54.5994,54.5908,54.5994,900.0
2011-06-21 14:45:00,63.24,63.24,63.2,63.24,9500.0,54.5821,54.5821,54.5476,54.5821,9500.0
2011-06-21 14:50:00,63.23,63.24,63.19,63.19,7100.0,54.5735,54.5821,54.539,54.539,7100.0
2011-06-21 14:55:00,63.22,63.23,63.22,63.22,8200.0,54.5649,54.5735,54.5649,54.5649,8200.0
2011-06-21 15:00:00,63.23,63.23,63.16,63.18,4100.0,54.5735,54.5735,54.5131,54.5303,4100.0
2011-06-21 15:05:00,63.17,63.24,63.17,63.2,14700.0,54.5217,54.5821,54.5217,54.5476,14700.0
2011-06-21 15:10:00,63.21,63.21,63.21,63.21,1500.0,54.5562,54.5562,54.5562,54.5562,1500.0
2011-06-21 15:15:00,63.19,63.2,63.17,63.2,4400.0,54.539,54.5476,54.5217,54.5476,4400.0
2011-06-21 15:20:00,63.17,63.18,63.17,63.17,3000.0,54.5217,54.5303,54.5217,54.5217,3000.0
2011-06-21 15:25:00,63.19,63.19,63.12,63.12,6500.0,54.539,54.539,54.4786,54.4786,6500.0
2011-06-21 15:30:00,63.11,63.13,63.06,63.09,2400.0,54.4699,54.4872,54.4268,54.4527,2400.0
2011-06-21 15:35:00,63.09,63.14,63.09,63.13,4900.0,54.4527,54.4958,54.4527,54.4872,4900.0
2011-06-21 15:40:00,63.1,63.12,63.06,63.08,5000.0,54.4613,54.4786,54.4268,54.444,5000.0
2011-06-21 15:45:00,63.13,63.18,63.12,63.18,10300.0,54.4872,54.5303,54.4786,54.5303,10300.0
2011-06-21 15:50:00,63.19,63.22,63.18,63.21,2100.0,54.539,54.5649,54.5303,54.5562,2100.0
2011-06-21 15:55:00,63.17,63.18,63.13,63.17,4700.0,54.5217,54.5303,54.4872,54.5217,4700.0
2011-06-22 09:30:00,63.02,63.05,62.91,63.04,23100.0,54.3922,54.4181,54.2973,54.4095,23100.0
2011-06-22 09:35:00,63.06,63.06,63.03,63.06,5400.0,54.4268,54.4268,54.4009,54.4268,5400.0
2011-06-22 09:40:00,63.07,63.18,63.05,63.17,5800.0,54.4354,54.5303,54.4181,54.5217,5800.0
2011-06-22 09:45:00,63.18,63.25,63.16,63.22,2700.0,54.5303,54.5908,54.5131,54.5649,2700.0
2011-06-22 09:50:00,63.16,63.16,63.13,63.16,800.0,54.5131,54.5131,54.4872,54.5131,800.0
2011-06-22 09:55:00,63.17,63.21,63.15,63.19,11900.0,54.5217,54.5562,54.5044,54.539,11900.0
2011-06-22 10:00:00,63.21,63.21,63.15,63.15,1900.0,54.5562,54.5562,54.5044,54.5044,1900.0
2011-06-22 10:05:00,63.19,63.21,63.17,63.18,1600.0,54.539,54.5562,54.5217,54.5303,1600.0
2011-06-22 10:10:00,63.17,63.17,63.14,63.14,3300.0,54.5217,54.5217,54.4958,54.4958,3300.0
2011-06-22 10:15:00,63.08,63.08,63.01,63.08,6200.0,54.444,54.444,54.3836,54.444,6200.0
2011-06-22 10:20:00,63.06,63.07,63.05,63.07,2400.0,54.4268,54.4354,54.4181,54.4354,2400.0
2011-06-22 10:25:00,63.13,63.15,63.12,63.14,1300.0,54.4872,54.5044,54.4786,54.4958,1300.0
2011-06-22 10:30:00,63.18,63.18,63.16,63.16,300.0,54.5303,54.5303,54.5131,54.5131,300.0
2011-06-22 10:35:00,63.17,63.17,63.16,63.16,800.0,54.5217,54.5217,54.5131,54.5131,800.0
2011-06-22 10:40:00,63.16,63.16,63.16,63.16,200.0,54.5131,54.5131,54.5131,54.5131,200.0
2011-06-22 10:45:00,63.16,63.2,63.16,63.18,800.0,54.5131,54.5476,54.5131,54.5303,800.0
2011-06-22 10:50:00,63.18,63.24,63.18,63.24,300.0,54.5303,54.5821,54.5303,54.5821,300.0
2011-06-22 10:55:00,63.24,63.34,63.24,63.33,2100.0,54.5821,54.6684,54.5821,54.6598,2100.0
2011-06-22 11:00:00,63.29,63.32,63.27,63.27,2600.0,54.6253,54.6512,54.608,54.608,2600.0
2011-06-22 11:05:00,63.3,63.31,63.25,63.26,7200.0,54.6339,54.6425,54.5908,54.5994,7200.0
2011-06-22 11:10:00,63.27,63.29,63.23,63.23,2600.0,54.608,54.6253,54.5735,54.5735,2600.0
2011-06-22 11:15:00,63.27,63.28,63.27,63.27,700.0,54.608,54.6166,54.608,54.608,700.0
2011-06-22 11:20:00,63.29,63.31,63.26,63.31,2400.0,54.6253,54.6425,54.5994,54.6425,2400.0
2011-06-22 11:25:00,63.28,63.29,63.27,63.27,1600.0,54.6166,54.6253,54.608,54.608,1600.0
2011-06-22 11:30:00,63.29,63.3,63.26,63.29,8800.0,54.6253,54.6339,54.5994,54.6253,8800.0
2011-06-22 11:35:00,63.27,63.31,63.27,63.31,10900.0,54.608,54.6425,54.608,54.6425,10900.0
2011-06-22 11:40:00,63.24,63.24,63.24,63.24,200.0,54.5821,54.5821,54.5821,54.5821,200.0
2011-06-22 11:45:00,63.25,63.26,63.25,63.26,600.0,54.5908,54.5994,54.5908,54.5994,600.0
2011-06-22 11:50:00,63.25,63.25,63.24,63.24,900.0,54.5908,54.5908,54.5821,54.5821,900.0
2011-06-22 11:55:00,63.24,63.24,63.21,63.21,300.0,54.5821,54.5821,54.5562,54.5562,300.0
2011-06-22 12:00:00,63.18,63.2,63.14,63.15,2200.0,54.5303,54.5476,54.4958,54.5044,2200.0
2011-06-22 12:05:00,63.17,63.19,63.15,63.19,3800.0,54.5217,54.539,54.5044,54.539,3800.0
2011-06-22 12:10:00,63.22,63.22,63.21,63.22,900.0,54.5649,54.5649,54.5562,54.5649,900.0
2011-06-22 12:15:00,63.24,63.24,63.19,63.19,6200.0,54.5821,54.5821,54.539,54.539,6200.0
2011-06-22 12:20:00,63.16,63.19,63.16,63.17,600.0,54.5131,54.539,54.5131,54.5217,600.0
2011-06-22 12:25:00,63.2,63.2,63.19,63.19,2400.0,54.5476,54.5476,54.539,54.539,2400.0
2011-06-22 12:30:00,63.21,63.22,63.12,63.13,4500.0,54.5562,54.5649,54.4786,54.4872,4500.0
2011-06-22 12:35:00,63.1,63.15,63.08,63.13,7700.0,54.4613,54.5044,54.444,54.4872,7700.0
2011-06-22 12:40:00,63.13,63.21,63.13,63.21,2500.0,54.4872,54.5562,54.4872,54.5562,2500.0
2011-06-22 12:45:00,63.23,63.27,63.22,63.24,5000.0,54.5735,54.608,54.5649,54.5821,5000.0
2011-06-22 12:50:00,63.25,63.29,63.25,63.29,1500.0,54.5908,54.6253,54.5908,54.6253,1500.0
2011-06-22 12:55:00,63.26,63.27,63.25,63.27,2300.0,54.5994,54.608,54.5908,54.608,2300.0
2011-06-22 13:00:00,63.26,63.26,63.23,63.23,3400.0,54.5994,54.5994,54.5735,54.5735,3400.0
2011-06-22 13:05:00,63.24,63.25,63.24,63.25,500.0,54.5821,54.5908,54.5821,54.5908,500.0
2011-06-22 13:10:00,63.25,63.25,63.22,63.22,1200.0,54.5908,54.5908,54.5649,54.5649,1200.0
2011-06-22 13:15:00,63.22,63.25,63.21,63.25,9600.0,54.5649,54.5908,54.5562,54.5908,9600.0
2011-06-22 13:20:00,63.24,63.26,63.24,63.26,800.0,54.5821,54.5994,54.5821,54.5994,800.0
2011-06-22 13:25:00,63.26,63.26,63.26,63.26,0.0,54.5994,54.5994,54.5994,54.5994,0.0
2011-06-22 13:30:00,63.27,63.29,63.25,63.29,13200.0,54.608,54.6253,54.5908,54.6253,13200.0
2011-06-22 13:35:00,63.29,63.29,63.27,63.27,1800.0,54.6253,54.6253,54.608,54.608,1800.0
2011-06-22 13:40:00,63.25,63.27,63.25,63.26,300.0,54.5908,54.608,54.5908,54.5994,300.0
2011-06-22 13:45:00,63.27,63.28,63.25,63.25,2400.0,54.608,54.6166,54.5908,54.5908,2400.0
2011-06-22 13:50:00,63.28,63.3,63.28,63.3,2200.0,54.6166,54.6339,54.6166,54.6339,2200.0
2011-06-22 13:55:00,63.3,63.31,63.3,63.3,1800.0,54.6339,54.6425,54.6339,54.6339,1800.0
2011-06-22 14:00:00,63.3,63.3,63.24,63.24,7800.0,54.6339,54.6339,54.5821,54.5821,7800.0
2011-06-22 14:05:00,63.2,63.28,63.2,63.28,3500.0,54.5476,54.6166,54.5476,54.6166,3500.0
2011-06-22 14:10:00,63.25,63.28,63.24,63.24,4400.0,54.5908,54.6166,54.5821,54.5821,4400.0
2011-06-22 14:15:00,63.25,63.27,63.21,63.21,5200.0,54.5908,54.608,54.5562,54.5562,5200.0
2011-06-22 14:20:00,63.27,63.31,63.27,63.29,2700.0,54.608,54.6425,54.608,54.6253,2700.0
2011-06-22 14:25:00,63.31,63.33,63.23,63.23,800.0,54.6425,54.6598,54.5735,54.5735,800.0
2011-06-22 14:30:00,63.24,63.24,63.22,63.23,500.0,54.5821,54.5821,54.5649,54.5735,500.0
2011-06-22 14:35:00,63.24,63.24,63.17,63.19,2100.0,54.5821,54.5821,54.5217,54.539,2100.0
2011-06-22 14:40:00,63.18,63.18,63.13,63.15,2800.0,54.5303,54.5303,54.4872,54.5044,2800.0
2011-06-22 14:45:00,63.13,63.19,63.13,63.18,3400.0,54.4872,54.539,54.4872,54.5303,3400.0
2011-06-22 14:50:00,63.21,63.21,63.08,63.08,5600.0,54.5562,54.5562,54.444,54.444,5600.0
2011-06-22 14:55:00,63.07,63.07,63.03,63.04,19400.0,54.4354,54.4354,54.4009,54.4095,19400.0
2011-06-22 15:00:00,63.06,63.09,63.04,63.08,5000.0,54.4268,54.4527,54.4095,54.444,5000.0
2011-06-22 15:05:00,63.09,63.13,63.08,63.11,3600.0,54.4527,54.4872,54.444,54.4699,3600.0
2011-06-22 15:10:00,63.12,63.13,63.1,63.1,800.0,54.4786,54.4872,54.4613,54.4613,800.0
2011-06-22 15:15:00,63.05,63.07,63.05,63.07,2700.0,54.4181,54.4354,54.4181,54.4354,2700.0
2011-06-22 15:20:00,63.08,63.1,63.06,63.06,9000.0,54.444,54.4613,54.4268,54.4268,9000.0
2011-06-22 15:25:00,63.02,63.06,63.02,63.06,3200.0,54.3922,54.4268,54.3922,54.4268,3200.0
2011-06-22 15:30:00,63.05,63.05,62.94,62.97,11400.0,54.4181,54.4181,54.3232,54.3491,11400.0
2011-06-22 15:35:00,62.96,63.01,62.95,62.95,4000.0,54.3405,54.3836,54.3318,54.3318,4000.0
2011-06-22 15:40:00,62.93,62.95,62.85,62.85,4800.0,54.3146,54.3318,54.2455,54.2455,4800.0
2011-06-22 15:45:00,62.83,62.89,62.82,62.89,13000.0,54.2283,54.28,54.2196,54.28,13000.0
2011-06-22 15:50:00,62.84,62.89,62.82,62.82,4700.0,54.2369,54.28,54.2196,54.2196,4700.0
2011-06-22 15:55:00,62.77,62.8,62.76,62.77,8000.0,54.1765,54.2024,54.1678,54.1765,8000.0
2011-06-23 09:30:00,62.04,62.04,61.82,61.84,13900.0,53.5464,53.5464,53.3565,53.3738,13900.0
2011-06-23 09:35:00,61.83,61.98,61.8,61.97,7300.0,53.3652,53.4946,53.3393,53.486,7300.0
2011-06-23 09:40:00,61.97,61.97,61.8,61.8,6300.0,53.486,53.486,53.3393,53.3393,6300.0
2011-06-23 09:45:00,61.78,61.89,61.78,61.89,6500.0,53.322,53.4169,53.322,53.4169,6500.0
2011-06-23 09:50:00,61.78,61.83,61.68,61.69,3500.0,53.322,53.3652,53.2357,53.2443,3500.0
2011-06-23 09:55:00,61.71,61.8,61.69,61.8,13200.0,53.2616,53.3393,53.2443,53.3393,13200.0
2011-06-23 10:00:00,61.82,61.95,61.81,61.92,4800.0,53.3565,53.4687,53.3479,53.4428,4800.0
2011-06-23 10:05:00,61.92,62.0,61.92,61.99,2800.0,53.4428,53.5119,53.4428,53.5033,2800.0
2011-06-23 10:10:00,61.99,62.08,61.99,62.0,13900.0,53.5033,53.5809,53.5033,53.5119,13900.0
2011-06-23 10:15:00,62.0,62.01,61.96,61.96,5500.0,53.5119,53.5205,53.4774,53.4774,5500.0
2011-06-23 10:20:00,62.01,62.02,61.89,61.92,9800.0,53.5205,53.5291,53.4169,53.4428,9800.0
2011-06-23 10:25:00,61.8,61.93,61.8,61.93,11000.0,53.3393,53.4515,53.3393,53.4515,11000.0
2011-06-23 10:30:00,61.91,61.95,61.86,61.87,2800.0,53.4342,53.4687,53.3911,53.3997,2800.0
2011-06-23 10:35:00,61.8,61.85,61.77,61.85,1700.0,53.3393,53.3824,53.3134,53.3824,1700.0
2011-06-23 10:40:00,61.86,61.86,61.77,61.81,4100.0,53.3911,53.3911,53.3134,53.3479,4100.0
2011-06-23 10:45:00,61.72,61.73,61.65,61.66,6500.0,53.2702,53.2788,53.2098,53.2184,6500.0
2011-06-23 10:50:00,61.64,61.75,61.64,61.75,1500.0,53.2012,53.2961,53.2012,53.2961,1500.0
2011-06-23 10:55:00,61.7,61.83,61.7,61.83,1700.0,53.253,53.3652,53.253,53.3652,1700.0
2011-06-23 11:00:00,61.85,61.85,61.82,61.82,200.0,53.3824,53.3824,53.3565,53.3565,200.0
2011-06-23 11:05:00,61.82,61.88,61.82,61.83,3100.0,53.3565,53.4083,53.3565,53.3652,3100.0
2011-06-23 11:10:00,61.9,61.9,61.79,61.79,9600.0,53.4256,53.4256,53.3306,53.3306,9600.0
2011-06-23 11:15:00,61.79,61.83,61.77,61.81,3600.0,53.3306,53.3652,53.3134,53.3479,3600.0
2011-06-23 11:20:00,61.84,61.85,61.82,61.84,2300.0,53.3738,53.3824,53.3565,53.3738,2300.0
2011-06-23 11:25:00,61.83,61.94,61.83,61.94,1700.0,53.3652,53.4601,53.3652,53.4601,1700.0
2011-06-23 11:30:00,61.97,62.0,61.97,62.0,6200.0,53.486,53.5119,53.486,53.5119,6200.0
2011-06-23 11:35:00,62.02,62.04,62.0,62.0,800.0,53.5291,53.5464,53.5119,53.5119,800.0
2011-06-23 11:40:00,61.98,61.99,61.98,61.99,200.0,53.4946,53.5033,53.4946,53.5033,200.0
2011-06-23 11:45:00,61.96,61.96,61.94,61.96,5400.0,53.4774,53.4774,53.4601,53.4774,5400.0
2011-06-23 11:50:00,61.97,61.97,61.94,61.94,700.0,53.486,53.486,53.4601,53.4601,700.0
2011-06-23 11:55:00,61.98,62.05,61.98,62.03,800.0,53.4946,53.555,53.4946,53.5378,800.0
2011-06-23 12:00:00,62.06,62.13,62.06,62.13,3500.0,53.5637,53.6241,53.5637,53.6241,3500.0
2011-06-23 12:05:00,62.11,62.12,62.11,62.12,200.0,53.6068,53.6155,53.6068,53.6155,200.0
2011-06-23 12:10:00,62.1,62.13,62.1,62.12,2600.0,53.5982,53.6241,53.5982,53.6155,2600.0
2011-06-23 12:15:00,62.09,62.09,62.02,62.02,3600.0,53.5896,53.5896,53.5291,53.5291,3600.0
2011-06-23 12:20:00,62.03,62.06,62.02,62.06,1600.0,53.5378,53.5637,53.5291,53.5637,1600.0
2011-06-23 12:25:00,61.99,62.0,61.95,61.97,1800.0,53.5033,53.5119,53.4687,53.486,1800.0
2011-06-23 12:30:00,61.98,62.0,61.96,61.98,3400.0,53.4946,53.5119,53.4774,53.4946,3400.0
2011-06-23 12:35:00,61.98,62.0,61.98,62.0,500.0,53.4946,53.5119,53.4946,53.5119,500.0
2011-06-23 12:40:00,62.04,62.1,62.04,62.08,8800.0,53.5464,53.5982,53.5464,53.5809,8800.0
2011-06-23 12:45:00,62.1,62.13,62.1,62.13,5400.0,53.5982,53.6241,53.5982,53.6241,5400.0
2011-06-23 12:50:00,62.17,62.19,62.17,62.19,7800.0,53.6586,53.6759,53.6586,53.6759,7800.0
2011-06-23 12:55:00,62.18,62.22,62.18,62.22,1000.0,53.6672,53.7018,53.6672,53.7018,1000.0
2011-06-23 13:00:00,62.23,62.32,62.23,62.32,1500.0,53.7104,53.7881,53.7104,53.7881,1500.0
2011-06-23 13:05:00,62.35,62.38,62.33,62.34,10300.0,53.814,53.8399,53.7967,53.8053,10300.0
2011-06-23 13:10:00,62.34,62.37,62.32,62.32,3300.0,53.8053,53.8312,53.7881,53.7881,3300.0
2011-06-23 13:15:00,62.3,62.31,62.27,62.27,3000.0,53.7708,53.7794,53.7449,53.7449,3000.0
2011-06-23 13:20:00,62.28,62.31,62.24,62.24,2600.0,53.7536,53.7794,53.719,53.719,2600.0
2011-06-23 13:25:00,62.29,62.31,62.29,62.31,900.0,53.7622,53.7794,53.7622,53.7794,900.0
2011-06-23 13:30:00,62.35,62.43,62.34,62.39,8500.0,53.814,53.883,53.8053,53.8485,8500.0
2011-06-23 13:35:00,62.45,62.46,62.43,62.43,1200.0,53.9003,53.9089,53.883,53.883,1200.0
2011-06-23 13:40:00,62.39,62.39,62.32,62.32,400.0,53.8485,53.8485,53.7881,53.7881,400.0
2011-06-23 13:45:00,62.33,62.33,62.3,62.3,3200.0,53.7967,53.7967,53.7708,53.7708,3200.0
2011-06-23 13:50:00,62.3,62.31,62.24,62.24,1100.0,53.7708,53.7794,53.719,53.719,1100.0
2011-06-23 13:55:00,62.27,62.31,62.26,62.31,1100.0,53.7449,53.7794,53.7363,53.7794,1100.0
2011-06-23 14:00:00,62.32,62.32,62.19,62.22,13800.0,53.7881,53.7881,53.6759,53.7018,13800.0
2011-06-23 14:05:00,62.19,62.22,62.18,62.22,3400.0,53.6759,53.7018,53.6672,53.7018,3400.0
2011-06-23 14:10:00,62.25,62.25,62.23,62.23,1400.0,53.7277,53.7277,53.7104,53.7104,1400.0
2011-06-23 14:15:00,62.15,62.15,62.09,62.15,5700.0,53.6413,53.6413,53.5896,53.6413,5700.0
2011-06-23 14:20:00,62.08,62.15,62.08,62.14,2300.0,53.5809,53.6413,53.5809,53.6327,2300.0
2011-06-23 14:25:00,62.15,62.17,62.13,62.16,1800.0,53.6413,53.6586,53.6241,53.65,1800.0
2011-06-23 14:30:00,62.15,62.19,62.14,62.18,2200.0,53.6413,53.6759,53.6327,53.6672,2200.0
2011-06-23 14:35:00,62.18,62.18,62.08,62.08,6800.0,53.6672,53.6672,53.5809,53.5809,6800.0
2011-06-23 14:40:00,62.05,62.06,62.05,62.06,1200.0,53.555,53.5637,53.555,53.5637,1200.0
2011-06-23 14:45:00,62.08,62.09,62.0,62.01,4800.0,53.5809,53.5896,53.5119,53.5205,4800.0
2011-06-23 14:50:00,62.0,62.08,62.0,62.06,4100.0,53.5119,53.5809,53.5119,53.5637,4100.0
2011-06-23 14:55:00,62.06,62.57,62.06,62.56,32800.0,53.5637,54.0038,53.5637,53.9952,32800.0
2011-06-23 15:00:00,62.56,62.56,62.3,62.34,26900.0,53.9952,53.9952,53.7708,53.8053,26900.0
2011-06-23 15:05:00,62.34,62.59,62.34,62.53,1900.0,53.8053,54.0211,53.8053,53.9693,1900.0
2011-06-23 15:10:00,62.49,62.62,62.48,62.6,3400.0,53.9348,54.047,53.9262,54.0297,3400.0
2011-06-23 15:15:00,62.63,62.74,62.6,62.67,4200.0,54.0556,54.1506,54.0297,54.0902,4200.0
2011-06-23 15:20:00,62.65,62.7,62.57,62.68,14800.0,54.0729,54.1161,54.0038,54.0988,14800.0
2011-06-23 15:25:00,62.66,62.69,62.58,62.58,27500.0,54.0815,54.1074,54.0125,54.0125,27500.0
2011-06-23 15:30:00,62.52,62.56,62.37,62.44,37500.0,53.9607,53.9952,53.8312,53.8916,37500.0
2011-06-23 15:35:00,62.54,62.54,62.42,62.46,2100.0,53.978,53.978,53.8744,53.9089,2100.0
2011-06-23 15:40:00,62.43,62.58,62.43,62.5,4700.0,53.883,54.0125,53.883,53.9434,4700.0
2011-06-23 15:45:00,62.51,62.71,62.47,62.69,8100.0,53.9521,54.1247,53.9175,54.1074,8100.0
2011-06-23 15:50:00,62.73,62.8,62.71,62.8,1500.0,54.1419,54.2024,54.1247,54.2024,1500.0
2011-06-23 15:55:00,62.85,62.86,62.81,62.85,5100.0,54.2455,54.2541,54.211,54.2455,5100.0
2011-06-24 09:30:00,62.69,62.69,62.51,62.56,36200.0,54.2779,54.2779,54.1221,54.1654,36200.0
2011-06-24 09:35:00,62.55,62.58,62.46,62.55,5600.0,54.1567,54.1827,54.0788,54.1567,5600.0
2011-06-24 09:40:00,62.59,62.6,62.54,62.57,3300.0,54.1913,54.2,54.1481,54.174,3300.0
2011-06-24 09:45:00,62.5,62.5,62.39,62.41,2500.0,54.1134,54.1134,54.0182,54.0355,2500.0
2011-06-24 09:50:00,62.38,62.39,62.34,62.34,1600.0,54.0095,54.0182,53.9749,53.9749,1600.0
2011-06-24 09:55:00,62.36,62.45,62.36,62.45,1000.0,53.9922,54.0701,53.9922,54.0701,1000.0
2011-06-24 10:00:00,62.46,62.46,62.34,62.41,5700.0,54.0788,54.0788,53.9749,54.0355,5700.0
2011-06-24 10:05:00,62.38,62.38,62.3,62.31,1600.0,54.0095,54.0095,53.9403,53.9489,1600.0
2011-06-24 10:10:00,62.27,62.27,62.07,62.07,3800.0,53.9143,53.9143,53.7411,53.7411,3800.0
2011-06-24 10:15:00,62.09,62.17,62.09,62.1,1600.0,53.7584,53.8277,53.7584,53.7671,1600.0
2011-06-24 10:20:00,62.14,62.14,62.12,62.13,700.0,53.8017,53.8017,53.7844,53.7931,700.0
2011-06-24 10:25:00,62.08,62.09,62.05,62.09,1000.0,53.7498,53.7584,53.7238,53.7584,1000.0
2011-06-24 10:30:00,62.08,62.2,62.06,62.2,2700.0,53.7498,53.8537,53.7325,53.8537,2700.0
2011-06-24 10:35:00,62.2,62.21,62.2,62.21,200.0,53.8537,53.8623,53.8537,53.8623,200.0
2011-06-24 10:40:00,62.2,62.2,62.16,62.16,700.0,53.8537,53.8537,53.819,53.819,700.0
2011-06-24 10:45:00,62.15,62.15,62.04,62.08,4400.0,53.8104,53.8104,53.7151,53.7498,4400.0
2011-06-24 10:50:00,62.0,62.08,62.0,62.07,3200.0,53.6805,53.7498,53.6805,53.7411,3200.0
2011-06-24 10:55:00,62.09,62.1,62.02,62.1,3000.0,53.7584,53.7671,53.6978,53.7671,3000.0
2011-06-24 11:00:00,62.1,62.14,62.1,62.14,1600.0,53.7671,53.8017,53.7671,53.8017,1600.0
2011-06-24 11:05:00,62.07,62.09,62.06,62.09,400.0,53.7411,53.7584,53.7325,53.7584,400.0
2011-06-24 11:10:00,62.07,62.08,62.06,62.06,7600.0,53.7411,53.7498,53.7325,53.7325,7600.0
2011-06-24 11:15:00,62.12,62.17,62.11,62.17,25000.0,53.7844,53.8277,53.7758,53.8277,25000.0
2011-06-24 11:20:00,62.15,62.18,62.15,62.18,3300.0,53.8104,53.8364,53.8104,53.8364,3300.0
2011-06-24 11:25:00,62.19,62.19,62.11,62.18,4800.0,53.845,53.845,53.7758,53.8364,4800.0
2011-06-24 11:30:00,62.19,62.19,62.15,62.17,6000.0,53.845,53.845,53.8104,53.8277,6000.0
2011-06-24 11:35:00,62.16,62.2,62.16,62.19,2800.0,53.819,53.8537,53.819,53.845,2800.0
2011-06-24 11:40:00,62.19,62.23,62.19,62.23,900.0,53.845,53.8797,53.845,53.8797,900.0
2011-06-24 11:45:00,62.25,62.26,62.23,62.23,1400.0,53.897,53.9056,53.8797,53.8797,1400.0
2011-06-24 11:50:00,62.21,62.22,62.21,62.22,700.0,53.8623,53.871,53.8623,53.871,700.0
2011-06-24 11:55:00,62.18,62.2,62.13,62.16,1000.0,53.8364,53.8537,53.7931,53.819,1000.0
2011-06-24 12:00:00,62.17,62.23,62.17,62.23,2400.0,53.8277,53.8797,53.8277,53.8797,2400.0
2011-06-24 12:05:00,62.17,62.17,62.13,62.13,1600.0,53.8277,53.8277,53.7931,53.7931,1600.0
2011-06-24 12:10:00,62.11,62.12,62.11,62.12,900.0,53.7758,53.7844,53.7758,53.7844,900.0
2011-06-24 12:15:00,62.09,62.14,62.09,62.13,1200.0,53.7584,53.8017,53.7584,53.7931,1200.0
2011-06-24 12:20:00,62.1,62.1,62.08,62.08,200.0,53.7671,53.7671,53.7498,53.7498,200.0
2011-06-24 12:25:00,62.07,62.12,62.07,62.12,900.0,53.7411,53.7844,53.7411,53.7844,900.0
2011-06-24 12:30:00,62.11,62.15,62.11,62.15,1000.0,53.7758,53.8104,53.7758,53.8104,1000.0
2011-06-24 12:35:00,62.17,62.17,62.14,62.14,900.0,53.8277,53.8277,53.8017,53.8017,900.0
2011-06-24 12:40:00,62.15,62.15,62.1,62.1,400.0,53.8104,53.8104,53.7671,53.7671,400.0
2011-06-24 12:45:00,62.07,62.07,62.0,62.0,2000.0,53.7411,53.7411,53.6805,53.6805,2000.0
2011-06-24 12:50:00,62.01,62.01,61.93,61.96,1100.0,53.6892,53.6892,53.6199,53.6459,1100.0
2011-06-24 12:55:00,61.98,61.99,61.98,61.98,1600.0,53.6632,53.6719,53.6632,53.6632,1600.0
2011-06-24 13:00:00,62.0,62.0,61.89,61.91,12900.0,53.6805,53.6805,53.5853,53.6026,12900.0
2011-06-24 13:05:00,61.91,61.95,61.88,61.95,7500.0,53.6026,53.6372,53.5766,53.6372,7500.0
2011-06-24 13:10:00,61.94,61.95,61.94,61.95,300.0,53.6286,53.6372,53.6286,53.6372,300.0
2011-06-24 13:15:00,61.98,61.98,61.95,61.97,800.0,53.6632,53.6632,53.6372,53.6545,800.0
2011-06-24 13:20:00,61.97,62.0,61.96,62.0,2600.0,53.6545,53.6805,53.6459,53.6805,2600.0
2011-06-24 13:25:00,62.02,62.04,62.02,62.04,4300.0,53.6978,53.7151,53.6978,53.7151,4300.0
2011-06-24 13:30:00,62.02,62.02,61.98,61.98,700.0,53.6978,53.6978,53.6632,53.6632,700.0
2011-06-24 13:35:00,62.1,62.1,62.1,62.1,100.0,53.7671,53.7671,53.7671,53.7671,100.0
2011-06-24 13:40:00,62.07,62.07,62.06,62.07,5600.0,53.7411,53.7411,53.7325,53.7411,5600.0
2011-06-24 13:45:00,62.08,62.12,62.08,62.1,2000.0,53.7498,53.7844,53.7498,53.7671,2000.0
2011-06-24 13:50:00,62.11,62.14,62.11,62.14,800.0,53.7758,53.8017,53.7758,53.8017,800.0
2011-06-24 13:55:00,62.09,62.09,62.03,62.05,1600.0,53.7584,53.7584,53.7065,53.7238,1600.0
2011-06-24 14:00:00,62.06,62.06,62.0,62.0,1900.0,53.7325,53.7325,53.6805,53.6805,1900.0
2011-06-24 14:05:00,61.95,61.98,61.95,61.98,500.0,53.6372,53.6632,53.6372,53.6632,500.0
2011-06-24 14:10:00,61.94,61.97,61.93,61.94,2500.0,53.6286,53.6545,53.6199,53.6286,2500.0
2011-06-24 14:15:00,61.94,61.94,61.94,61.94,0.0,53.6286,53.6286,53.6286,53.6286,0.0
2011-06-24 14:20:00,61.99,62.03,61.96,62.03,1800.0,53.6719,53.7065,53.6459,53.7065,1800.0
2011-06-24 14:25:00,62.03,62.04,61.98,62.04,5400.0,53.7065,53.7151,53.6632,53.7151,5400.0
2011-06-24 14:30:00,62.03,62.04,62.01,62.01,6300.0,53.7065,53.7151,53.6892,53.6892,6300.0
2011-06-24 14:35:00,61.93,61.94,61.91,61.93,4400.0,53.6199,53.6286,53.6026,53.6199,4400.0
2011-06-24 14:40:00,61.95,62.02,61.94,62.01,10700.0,53.6372,53.6978,53.6286,53.6892,10700.0
2011-06-24 14:45:00,62.02,62.06,62.02,62.02,1700.0,53.6978,53.7325,53.6978,53.6978,1700.0
2011-06-24 14:50:00,62.02,62.02,62.02,62.02,200.0,53.6978,53.6978,53.6978,53.6978,200.0
2011-06-24 14:55:00,62.02,62.02,61.92,61.92,3800.0,53.6978,53.6978,53.6112,53.6112,3800.0
2011-06-24 15:00:00,61.95,61.95,61.91,61.93,15400.0,53.6372,53.6372,53.6026,53.6199,15400.0
2011-06-24 15:05:00,61.9,61.9,61.88,61.88,1200.0,53.5939,53.5939,53.5766,53.5766,1200.0
2011-06-24 15:10:00,61.86,61.87,61.86,61.87,800.0,53.5593,53.568,53.5593,53.568,800.0
2011-06-24 15:15:00,61.86,61.91,61.86,61.88,2200.0,53.5593,53.6026,53.5593,53.5766,2200.0
2011-06-24 15:20:00,61.89,61.89,61.81,61.81,10900.0,53.5853,53.5853,53.516,53.516,10900.0
2011-06-24 15:25:00,61.81,61.87,61.81,61.84,1200.0,53.516,53.568,53.516,53.542,1200.0
2011-06-24 15:30:00,61.85,61.89,61.85,61.89,1400.0,53.5506,53.5853,53.5506,53.5853,1400.0
2011-06-24 15:35:00,61.95,61.97,61.89,61.89,6200.0,53.6372,53.6545,53.5853,53.5853,6200.0
2011-06-24 15:40:00,61.91,61.96,61.91,61.92,1600.0,53.6026,53.6459,53.6026,53.6112,1600.0
2011-06-24 15:45:00,61.88,61.9,61.82,61.82,2000.0,53.5766,53.5939,53.5247,53.5247,2000.0
2011-06-24 15:50:00,61.83,61.83,61.77,61.83,2600.0,53.5333,53.5333,53.4814,53.5333,2600.0
2011-06-24 15:55:00,61.85,61.92,61.85,61.88,13300.0,53.5506,53.6112,53.5506,53.5766,13300.0
2011-06-27 09:30:00,61.94,61.94,61.85,61.88,17800.0,53.6286,53.6286,53.5506,53.5766,17800.0
2011-06-27 09:35:00,61.79,61.79,61.71,61.74,2400.0,53.4987,53.4987,53.4294,53.4554,2400.0
2011-06-27 09:40:00,61.7,61.92,61.7,61.92,800.0,53.4208,53.6112,53.4208,53.6112,800.0
2011-06-27 09:45:00,61.95,61.97,61.95,61.96,1300.0,53.6372,53.6545,53.6372,53.6459,1300.0
2011-06-27 09:50:00,62.0,62.05,62.0,62.04,4200.0,53.6805,53.7238,53.6805,53.7151,4200.0
2011-06-27 09:55:00,62.05,62.05,61.97,62.0,3800.0,53.7238,53.7238,53.6545,53.6805,3800.0
2011-06-27 10:00:00,61.99,62.06,61.99,62.02,2300.0,53.6719,53.7325,53.6719,53.6978,2300.0
2011-06-27 10:05:00,62.03,62.03,61.97,61.97,8100.0,53.7065,53.7065,53.6545,53.6545,8100.0
2011-06-27 10:10:00,61.97,61.97,61.97,61.97,0.0,53.6545,53.6545,53.6545,53.6545,0.0
2011-06-27 10:15:00,62.1,62.11,62.1,62.11,1500.0,53.7671,53.7758,53.7671,53.7758,1500.0
2011-06-27 10:20:00,62.15,62.2,62.14,62.2,1400.0,53.8104,53.8537,53.8017,53.8537,1400.0
2011-06-27 10:25:00,62.23,62.26,62.21,62.25,1400.0,53.8797,53.9056,53.8623,53.897,1400.0
2011-06-27 10:30:00,62.31,62.35,62.23,62.23,8800.0,53.9489,53.9835,53.8797,53.8797,8800.0
2011-06-27 10:35:00,62.26,62.26,62.23,62.23,2100.0,53.9056,53.9056,53.8797,53.8797,2100.0
2011-06-27 10:40:00,62.2,62.25,62.2,62.25,4900.0,53.8537,53.897,53.8537,53.897,4900.0
2011-06-27 10:45:00,62.31,62.31,62.27,62.3,8000.0,53.9489,53.9489,53.9143,53.9403,8000.0
2011-06-27 10:50:00,62.28,62.3,62.24,62.24,1800.0,53.9229,53.9403,53.8883,53.8883,1800.0
2011-06-27 10:55:00,62.27,62.27,62.25,62.25,500.0,53.9143,53.9143,53.897,53.897,500.0
2011-06-27 11:00:00,62.27,62.31,62.24,62.29,4400.0,53.9143,53.9489,53.8883,53.9316,4400.0
2011-06-27 11:05:00,62.28,62.28,62.21,62.21,12500.0,53.9229,53.9229,53.8623,53.8623,12500.0
2011-06-27 11:10:00,62.18,62.23,62.18,62.23,2700.0,53.8364,53.8797,53.8364,53.8797,2700.0
2011-06-27 11:15:00,62.22,62.23,62.16,62.17,6800.0,53.871,53.8797,53.819,53.8277,6800.0
2011-06-27 11:20:00,62.16,62.19,62.16,62.16,3100.0,53.819,53.845,53.819,53.819,3100.0
2011-06-27 11:25:00,62.16,62.23,62.16,62.21,8500.0,53.819,53.8797,53.819,53.8623,8500.0
2011-06-27 11:30:00,62.18,62.23,62.17,62.23,8800.0,53.8364,53.8797,53.8277,53.8797,8800.0
2011-06-27 11:35:00,62.24,62.28,62.24,62.28,2100.0,53.8883,53.9229,53.8883,53.9229,2100.0
2011-06-27 11:40:00,62.25,62.28,62.25,62.28,3000.0,53.897,53.9229,53.897,53.9229,3000.0
2011-06-27 11:45:00,62.25,62.32,62.25,62.32,1700.0,53.897,53.9576,53.897,53.9576,1700.0
2011-06-27 11:50:00,62.37,62.37,62.35,62.36,30700.0,54.0009,54.0009,53.9835,53.9922,30700.0
2011-06-27 11:55:00,62.36,62.37,62.35,62.37,7000.0,53.9922,54.0009,53.9835,54.0009,7000.0
2011-06-27 12:00:00,62.4,62.42,62.39,62.4,10400.0,54.0268,54.0442,54.0182,54.0268,10400.0
2011-06-27 12:05:00,62.37,62.37,62.37,62.37,200.0,54.0009,54.0009,54.0009,54.0009,200.0
2011-06-27 12:10:00,62.4,62.4,62.38,62.38,2500.0,54.0268,54.0268,54.0095,54.0095,2500.0
2011-06-27 12:15:00,62.41,62.41,62.35,62.35,3400.0,54.0355,54.0355,53.9835,53.9835,3400.0
2011-06-27 12:20:00,62.36,62.36,62.35,62.35,1800.0,53.9922,53.9922,53.9835,53.9835,1800.0
2011-06-27 12:25:00,62.39,62.39,62.39,62.39,100.0,54.0182,54.0182,54.0182,54.0182,100.0
2011-06-27 12:30:00,62.37,62.39,62.37,62.39,6600.0,54.0009,54.0182,54.0009,54.0182,6600.0
2011-06-27 12:35:00,62.37,62.37,62.36,62.36,800.0,54.0009,54.0009,53.9922,53.9922,800.0
2011-06-27 12:40:00,62.37,62.4,62.37,62.39,400.0,54.0009,54.0268,54.0009,54.0182,400.0
2011-06-27 12:45:00,62.38,62.41,62.37,62.39,2400.0,54.0095,54.0355,54.0009,54.0182,2400.0
2011-06-27 12:50:00,62.39,62.4,62.39,62.39,3600.0,54.0182,54.0268,54.0182,54.0182,3600.0
2011-06-27 12:55:00,62.35,62.37,62.34,62.37,9800.0,53.9835,54.0009,53.9749,54.0009,9800.0
2011-06-27 13:00:00,62.38,62.38,62.38,62.38,600.0,54.0095,54.0095,54.0095,54.0095,600.0
2011-06-27 13:05:00,62.39,62.41,62.39,62.41,2600.0,54.0182,54.0355,54.0182,54.0355,2600.0
2011-06-27 13:10:00,62.4,62.43,62.4,62.43,700.0,54.0268,54.0528,54.0268,54.0528,700.0
2011-06-27 13:15:00,62.42,62.42,62.42,62.42,200.0,54.0442,54.0442,54.0442,54.0442,200.0
2011-06-27 13:20:00,62.41,62.43,62.35,62.35,2700.0,54.0355,54.0528,53.9835,53.9835,2700.0
2011-06-27 13:25:00,62.35,62.35,62.31,62.31,900.0,53.9835,53.9835,53.9489,53.9489,900.0
2011-06-27 13:30:00,62.29,62.32,62.28,62.31,10000.0,53.9316,53.9576,53.9229,53.9489,10000.0
2011-06-27 13:35:00,62.32,62.32,62.32,62.32,100.0,53.9576,53.9576,53.9576,53.9576,100.0
2011-06-27 13:40:00,62.32,62.34,62.31,62.34,1000.0,53.9576,53.9749,53.9489,53.9749,1000.0
2011-06-27 13:45:00,62.34,62.36,62.33,62.33,600.0,53.9749,53.9922,53.9662,53.9662,600.0
2011-06-27 13:50:00,62.34,62.4,62.34,62.39,2700.0,53.9749,54.0268,53.9749,54.0182,2700.0
2011-06-27 13:55:00,62.38,62.39,62.37,62.37,1200.0,54.0095,54.0182,54.0009,54.0009,1200.0
2011-06-27 14:00:00,62.39,62.55,62.39,62.53,6100.0,54.0182,54.1567,54.0182,54.1394,6100.0
2011-06-27 14:05:00,62.56,62.56,62.52,62.54,400.0,54.1654,54.1654,54.1307,54.1481,400.0
2011-06-27 14:10:00,62.58,62.63,62.56,62.63,6300.0,54.1827,54.226,54.1654,54.226,6300.0
2011-06-27 14:15:00,62.61,62.62,62.59,62.62,1500.0,54.2087,54.2173,54.1913,54.2173,1500.0
2011-06-27 14:20:00,62.58,62.61,62.58,62.59,1300.0,54.1827,54.2087,54.1827,54.1913,1300.0
2011-06-27 14:25:00,62.58,62.65,62.58,62.64,12700.0,54.1827,54.2433,54.1827,54.2346,12700.0
2011-06-27 14:30:00,62.65,62.66,62.64,62.66,1200.0,54.2433,54.252,54.2346,54.252,1200.0
2011-06-27 14:35:00,62.68,62.69,62.67,62.69,1500.0,54.2693,54.2779,54.2606,54.2779,1500.0
2011-06-27 14:40:00,62.69,62.7,62.69,62.7,200.0,54.2779,54.2866,54.2779,54.2866,200.0
2011-06-27 14:45:00,62.67,62.71,62.66,62.68,14100.0,54.2606,54.2952,54.252,54.2693,14100.0
2011-06-27 14:50:00,62.68,62.68,62.65,62.65,1000.0,54.2693,54.2693,54.2433,54.2433,1000.0
2011-06-27 14:55:00,62.62,62.64,62.62,62.64,1800.0,54.2173,54.2346,54.2173,54.2346,1800.0
2011-06-27 15:00:00,62.64,62.65,62.63,62.63,1800.0,54.2346,54.2433,54.226,54.226,1800.0
2011-06-27 15:05:00,62.63,62.63,62.6,62.6,19000.0,54.226,54.226,54.2,54.2,19000.0
2011-06-27 15:10:00,62.58,62.64,62.57,62.64,8500.0,54.1827,54.2346,54.174,54.2346,8500.0
2011-06-27 15:15:00,62.63,62.63,62.59,62.63,2800.0,54.226,54.226,54.1913,54.226,2800.0
2011-06-27 15:20:00,62.65,62.71,62.65,62.67,13600.0,54.2433,54.2952,54.2433,54.2606,13600.0
2011-06-27 15:25:00,62.66,62.68,62.63,62.63,4300.0,54.252,54.2693,54.226,54.226,4300.0
2011-06-27 15:30:00,62.63,62.66,62.63,62.64,2100.0,54.226,54.252,54.226,54.2346,2100.0
2011-06-27 15:35:00,62.6,62.61,62.59,62.59,1000.0,54.2,54.2087,54.1913,54.1913,1000.0
2011-06-27 15:40:00,62.59,62.61,62.56,62.57,6100.0,54.1913,54.2087,54.1654,54.174,6100.0
2011-06-27 15:45:00,62.57,62.57,62.54,62.54,3200.0,54.174,54.174,54.1481,54.1481,3200.0
2011-06-27 15:50:00,62.54,62.55,62.52,62.53,4500.0,54.1481,54.1567,54.1307,54.1394,4500.0
2011-06-27 15:55:00,62.51,62.51,62.46,62.48,8200.0,54.1221,54.1221,54.0788,54.0961,8200.0
2011-06-28 09:30:00,62.74,62.76,62.65,62.73,13000.0,54.3212,54.3385,54.2433,54.3126,13000.0
2011-06-28 09:35:00,62.74,62.88,62.72,62.88,3400.0,54.3212,54.4424,54.3039,54.4424,3400.0
2011-06-28 09:40:00,62.88,63.01,62.86,63.01,12600.0,54.4424,54.555,54.4251,54.555,12600.0
2011-06-28 09:45:00,63.03,63.05,62.99,63.01,9700.0,54.5723,54.5896,54.5377,54.555,9700.0
2011-06-28 09:50:00,63.02,63.06,62.98,62.99,2300.0,54.5636,54.5983,54.529,54.5377,2300.0
2011-06-28 09:55:00,62.97,63.05,62.97,63.02,900.0,54.5204,54.5896,54.5204,54.5636,900.0
2011-06-28 10:00:00,63.0,63.11,62.99,63.11,1200.0,54.5463,54.6416,54.5377,54.6416,1200.0
2011-06-28 10:05:00,63.1,63.1,63.06,63.07,1100.0,54.6329,54.6329,54.5983,54.6069,1100.0
2011-06-28 10:10:00,63.13,63.18,63.11,63.11,1700.0,54.6589,54.7022,54.6416,54.6416,1700.0
2011-06-28 10:15:00,63.12,63.17,63.11,63.11,1100.0,54.6502,54.6935,54.6416,54.6416,1100.0
2011-06-28 10:20:00,63.12,63.12,63.07,63.12,1000.0,54.6502,54.6502,54.6069,54.6502,1000.0
2011-06-28 10:25:00,63.14,63.14,63.14,63.14,200.0,54.6675,54.6675,54.6675,54.6675,200.0
2011-06-28 10:30:00,63.21,63.27,63.21,63.24,69100.0,54.7281,54.7801,54.7281,54.7541,69100.0
2011-06-28 10:35:00,63.2,63.2,63.18,63.18,26900.0,54.7195,54.7195,54.7022,54.7022,26900.0
2011-06-28 10:40:00,63.18,63.23,63.18,63.23,3400.0,54.7022,54.7455,54.7022,54.7455,3400.0
2011-06-28 10:45:00,63.24,63.25,63.21,63.21,3000.0,54.7541,54.7628,54.7281,54.7281,3000.0
2011-06-28 10:50:00,63.19,63.23,63.19,63.22,3800.0,54.7108,54.7455,54.7108,54.7368,3800.0
2011-06-28 10:55:00,63.2,63.24,63.2,63.21,700.0,54.7195,54.7541,54.7195,54.7281,700.0
2011-06-28 11:00:00,63.17,63.17,63.15,63.15,8500.0,54.6935,54.6935,54.6762,54.6762,8500.0
2011-06-28 11:05:00,63.17,63.21,63.17,63.21,1000.0,54.6935,54.7281,54.6935,54.7281,1000.0
2011-06-28 11:10:00,63.21,63.22,63.16,63.2,1700.0,54.7281,54.7368,54.6849,54.7195,1700.0
2011-06-28 11:15:00,63.21,63.21,63.17,63.17,300.0,54.7281,54.7281,54.6935,54.6935,300.0
2011-06-28 11:20:00,63.17,63.24,63.17,63.24,3200.0,54.6935,54.7541,54.6935,54.7541,3200.0
2011-06-28 11:25:00,63.24,63.24,63.18,63.18,5400.0,54.7541,54.7541,54.7022,54.7022,5400.0
2011-06-28 11:30:00,63.19,63.19,63.19,63.19,1400.0,54.7108,54.7108,54.7108,54.7108,1400.0
2011-06-28 11:35:00,63.22,63.22,63.17,63.17,1900.0,54.7368,54.7368,54.6935,54.6935,1900.0
2011-06-28 11:40:00,63.17,63.2,63.17,63.2,3300.0,54.6935,54.7195,54.6935,54.7195,3300.0
2011-06-28 11:45:00,63.22,63.26,63.2,63.25,21500.0,54.7368,54.7714,54.7195,54.7628,21500.0
2011-06-28 11:50:00,63.22,63.25,63.22,63.23,1700.0,54.7368,54.7628,54.7368,54.7455,1700.0
2011-06-28 11:55:00,63.22,63.26,63.21,63.26,800.0,54.7368,54.7714,54.7281,54.7714,800.0
2011-06-28 12:00:00,63.25,63.3,63.24,63.3,1000.0,54.7628,54.8061,54.7541,54.8061,1000.0
2011-06-28 12:05:00,63.27,63.28,63.27,63.27,500.0,54.7801,54.7888,54.7801,54.7801,500.0
2011-06-28 12:10:00,63.28,63.29,63.27,63.29,1100.0,54.7888,54.7974,54.7801,54.7974,1100.0
2011-06-28 12:15:00,63.32,63.32,63.31,63.32,2600.0,54.8234,54.8234,54.8147,54.8234,2600.0
2011-06-28 12:20:00,63.31,63.31,63.31,63.31,400.0,54.8147,54.8147,54.8147,54.8147,400.0
2011-06-28 12:25:00,63.28,63.28,63.27,63.27,6200.0,54.7888,54.7888,54.7801,54.7801,6200.0
2011-06-28 12:30:00,63.29,63.29,63.26,63.26,4000.0,54.7974,54.7974,54.7714,54.7714,4000.0
2011-06-28 12:35:00,63.27,63.29,63.27,63.28,1300.0,54.7801,54.7974,54.7801,54.7888,1300.0
2011-06-28 12:40:00,63.27,63.29,63.26,63.26,2500.0,54.7801,54.7974,54.7714,54.7714,2500.0
2011-06-28 12:45:00,63.28,63.32,63.28,63.32,3300.0,54.7888,54.8234,54.7888,54.8234,3300.0
2011-06-28 12:50:00,63.31,63.31,63.29,63.31,4200.0,54.8147,54.8147,54.7974,54.8147,4200.0
2011-06-28 12:55:00,63.33,63.34,63.33,63.34,1000.0,54.832,54.8407,54.832,54.8407,1000.0
2011-06-28 13:00:00,63.31,63.35,63.31,63.35,6000.0,54.8147,54.8494,54.8147,54.8494,6000.0
2011-06-28 13:05:00,63.34,63.39,63.34,63.38,10400.0,54.8407,54.884,54.8407,54.8753,10400.0
2011-06-28 13:10:00,63.36,63.37,63.33,63.33,10400.0,54.858,54.8667,54.832,54.832,10400.0
2011-06-28 13:15:00,63.36,63.36,63.34,63.34,300.0,54.858,54.858,54.8407,54.8407,300.0
2011-06-28 13:20:00,63.33,63.34,63.33,63.34,500.0,54.832,54.8407,54.832,54.8407,500.0
2011-06-28 13:25:00,63.33,63.37,63.33,63.35,500.0,54.832,54.8667,54.832,54.8494,500.0
2011-06-28 13:30:00,63.36,63.38,63.3,63.3,8100.0,54.858,54.8753,54.8061,54.8061,8100.0
2011-06-28 13:35:00,63.29,63.36,63.29,63.35,6900.0,54.7974,54.858,54.7974,54.8494,6900.0
2011-06-28 13:40:00,63.33,63.33,63.32,63.33,52600.0,54.832,54.832,54.8234,54.832,52600.0
2011-06-28 13:45:00,63.34,63.39,63.34,63.39,12300.0,54.8407,54.884,54.8407,54.884,12300.0
2011-06-28 13:50:00,63.35,63.35,63.35,63.35,100.0,54.8494,54.8494,54.8494,54.8494,100.0
2011-06-28 13:55:00,63.39,63.39,63.36,63.36,1600.0,54.884,54.884,54.858,54.858,1600.0
2011-06-28 14:00:00,63.37,63.4,63.37,63.39,6900.0,54.8667,54.8927,54.8667,54.884,6900.0
2011-06-28 14:05:00,63.39,63.39,63.35,63.35,1600.0,54.884,54.884,54.8494,54.8494,1600.0
2011-06-28 14:10:00,63.35,63.38,63.35,63.38,200.0,54.8494,54.8753,54.8494,54.8753,200.0
2011-06-28 14:15:00,63.37,63.39,63.35,63.38,1600.0,54.8667,54.884,54.8494,54.8753,1600.0
2011-06-28 14:20:00,63.4,63.4,63.37,63.37,600.0,54.8927,54.8927,54.8667,54.8667,600.0
2011-06-28 14:25:00,63.4,63.46,63.4,63.46,52700.0,54.8927,54.9446,54.8927,54.9446,52700.0
2011-06-28 14:30:00,63.45,63.47,63.43,63.47,2500.0,54.9359,54.9533,54.9186,54.9533,2500.0
2011-06-28 14:35:00,63.47,63.51,63.47,63.49,30000.0,54.9533,54.9879,54.9533,54.9706,30000.0
2011-06-28 14:40:00,63.51,63.51,63.45,63.46,4200.0,54.9879,54.9879,54.9359,54.9446,4200.0
2011-06-28 14:45:00,63.44,63.44,63.42,63.44,2600.0,54.9273,54.9273,54.91,54.9273,2600.0
2011-06-28 14:50:00,63.44,63.45,63.42,63.42,8700.0,54.9273,54.9359,54.91,54.91,8700.0
2011-06-28 14:55:00,63.44,63.46,63.41,63.45,3000.0,54.9273,54.9446,54.9013,54.9359,3000.0
2011-06-28 15:00:00,63.46,63.47,63.45,63.45,2600.0,54.9446,54.9533,54.9359,54.9359,2600.0
2011-06-28 15:05:00,63.44,63.48,63.43,63.46,2800.0,54.9273,54.9619,54.9186,54.9446,2800.0
2011-06-28 15:10:00,63.45,63.47,63.42,63.44,14200.0,54.9359,54.9533,54.91,54.9273,14200.0
2011-06-28 15:15:00,63.41,63.43,63.4,63.4,2300.0,54.9013,54.9186,54.8927,54.8927,2300.0
2011-06-28 15:20:00,63.4,63.43,63.39,63.42,3200.0,54.8927,54.9186,54.884,54.91,3200.0
2011-06-28 15:25:00,63.42,63.42,63.4,63.4,400.0,54.91,54.91,54.8927,54.8927,400.0
2011-06-28 15:30:00,63.41,63.41,63.38,63.38,3400.0,54.9013,54.9013,54.8753,54.8753,3400.0
2011-06-28 15:35:00,63.39,63.41,63.37,63.38,16000.0,54.884,54.9013,54.8667,54.8753,16000.0
2011-06-28 15:40:00,63.42,63.42,63.38,63.42,2600.0,54.91,54.91,54.8753,54.91,2600.0
2011-06-28 15:45:00,63.43,63.46,63.43,63.45,5700.0,54.9186,54.9446,54.9186,54.9359,5700.0
2011-06-28 15:50:00,63.45,63.48,63.43,63.45,5200.0,54.9359,54.9619,54.9186,54.9359,5200.0
2011-06-28 15:55:00,63.47,63.5,63.47,63.5,6500.0,54.9533,54.9792,54.9533,54.9792,6500.0
2011-06-29 09:30:00,63.84,63.84,63.72,63.77,22000.0,55.2736,55.2736,55.1697,55.213,22000.0
2011-06-29 09:35:00,63.63,63.69,63.6,63.67,2600.0,55.0918,55.1437,55.0658,55.1264,2600.0
2011-06-29 09:40:00,63.62,63.68,63.59,63.6,3400.0,55.0831,55.1351,55.0572,55.0658,3400.0
2011-06-29 09:45:00,63.61,63.67,63.6,63.66,5500.0,55.0745,55.1264,55.0658,55.1178,5500.0
2011-06-29 09:50:00,63.63,63.65,63.59,63.61,2700.0,55.0918,55.1091,55.0572,55.0745,2700.0
2011-06-29 09:55:00,63.6,63.61,63.57,63.57,1000.0,55.0658,55.0745,55.0398,55.0398,1000.0
2011-06-29 10:00:00,63.68,63.69,63.49,63.53,11000.0,55.1351,55.1437,54.9706,55.0052,11000.0
2011-06-29 10:05:00,63.51,63.54,63.47,63.54,3100.0,54.9879,55.0139,54.9533,55.0139,3100.0
2011-06-29 10:10:00,63.54,63.55,63.52,63.52,1100.0,55.0139,55.0225,54.9966,54.9966,1100.0
2011-06-29 10:15:00,63.66,63.69,63.65,63.66,1400.0,55.1178,55.1437,55.1091,55.1178,1400.0
2011-06-29 10:20:00,63.69,63.72,63.69,63.71,2300.0,55.1437,55.1697,55.1437,55.1611,2300.0
2011-06-29 10:25:00,63.71,63.73,63.67,63.73,62000.0,55.1611,55.1784,55.1264,55.1784,62000.0
2011-06-29 10:30:00,63.75,63.78,63.71,63.78,5900.0,55.1957,55.2217,55.1611,55.2217,5900.0
2011-06-29 10:35:00,63.73,63.78,63.73,63.78,2700.0,55.1784,55.2217,55.1784,55.2217,2700.0
2011-06-29 10:40:00,63.82,63.89,63.82,63.86,10700.0,55.2563,55.3169,55.2563,55.2909,10700.0
2011-06-29 10:45:00,63.83,63.88,63.83,63.84,36200.0,55.265,55.3082,55.265,55.2736,36200.0
2011-06-29 10:50:00,63.83,63.87,63.81,63.86,76900.0,55.265,55.2996,55.2476,55.2909,76900.0
2011-06-29 10:55:00,63.91,63.99,63.91,63.97,20500.0,55.3342,55.4035,55.3342,55.3862,20500.0
2011-06-29 11:00:00,63.97,63.99,63.96,63.96,4000.0,55.3862,55.4035,55.3775,55.3775,4000.0
2011-06-29 11:05:00,63.99,64.06,63.97,64.03,9800.0,55.4035,55.4641,55.3862,55.4381,9800.0
2011-06-29 11:10:00,64.02,64.02,63.99,64.02,15700.0,55.4295,55.4295,55.4035,55.4295,15700.0
2011-06-29 11:15:00,64.04,64.06,64.03,64.03,7400.0,55.4468,55.4641,55.4381,55.4381,7400.0
2011-06-29 11:20:00,64.03,64.07,64.02,64.05,4900.0,55.4381,55.4728,55.4295,55.4554,4900.0
2011-06-29 11:25:00,64.02,64.05,63.99,63.99,8400.0,55.4295,55.4554,55.4035,55.4035,8400.0
2011-06-29 11:30:00,64.01,64.01,63.96,63.97,4300.0,55.4208,55.4208,55.3775,55.3862,4300.0
2011-06-29 11:35:00,63.96,64.0,63.96,63.96,2700.0,55.3775,55.4121,55.3775,55.3775,2700.0
2011-06-29 11:40:00,63.95,63.97,63.95,63.97,700.0,55.3689,55.3862,55.3689,55.3862,700.0
2011-06-29 11:45:00,63.94,63.97,63.94,63.97,500.0,55.3602,55.3862,55.3602,55.3862,500.0
2011-06-29 11:50:00,63.97,63.99,63.97,63.99,800.0,55.3862,55.4035,55.3862,55.4035,800.0
2011-06-29 11:55:00,64.0,64.03,64.0,64.01,6000.0,55.4121,55.4381,55.4121,55.4208,6000.0
2011-06-29 12:00:00,64.01,64.06,64.0,64.06,3900.0,55.4208,55.4641,55.4121,55.4641,3900.0
2011-06-29 12:05:00,64.06,64.06,64.05,64.05,500.0,55.4641,55.4641,55.4554,55.4554,500.0
2011-06-29 12:10:00,64.06,64.06,64.01,64.01,3600.0,55.4641,55.4641,55.4208,55.4208,3600.0
2011-06-29 12:15:00,64.01,64.03,64.0,64.03,1400.0,55.4208,55.4381,55.4121,55.4381,1400.0
2011-06-29 12:20:00,64.0,64.02,63.99,64.02,2800.0,55.4121,55.4295,55.4035,55.4295,2800.0
2011-06-29 12:25:00,64.0,64.01,64.0,64.01,4100.0,55.4121,55.4208,55.4121,55.4208,4100.0
2011-06-29 12:30:00,64.0,64.0,64.0,64.0,200.0,55.4121,55.4121,55.4121,55.4121,200.0
2011-06-29 12:35:00,64.02,64.02,64.02,64.02,300.0,55.4295,55.4295,55.4295,55.4295,300.0
2011-06-29 12:40:00,64.0,64.0,64.0,64.0,300.0,55.4121,55.4121,55.4121,55.4121,300.0
2011-06-29 12:45:00,64.03,64.03,64.03,64.03,900.0,55.4381,55.4381,55.4381,55.4381,900.0
2011-06-29 12:50:00,64.04,64.04,64.01,64.01,1200.0,55.4468,55.4468,55.4208,55.4208,1200.0
2011-06-29 12:55:00,64.02,64.03,64.02,64.03,500.0,55.4295,55.4381,55.4295,55.4381,500.0
2011-06-29 13:00:00,64.01,64.03,63.98,64.03,11600.0,55.4208,55.4381,55.3948,55.4381,11600.0
2011-06-29 13:05:00,64.03,64.06,64.03,64.05,2000.0,55.4381,55.4641,55.4381,55.4554,2000.0
2011-06-29 13:10:00,64.05,64.11,64.05,64.07,2400.0,55.4554,55.5074,55.4554,55.4728,2400.0
2011-06-29 13:15:00,64.09,64.09,64.04,64.06,7300.0,55.4901,55.4901,55.4468,55.4641,7300.0
2011-06-29 13:20:00,64.04,64.05,64.03,64.05,1600.0,55.4468,55.4554,55.4381,55.4554,1600.0
2011-06-29 13:25:00,64.06,64.06,64.02,64.05,242700.0,55.4641,55.4641,55.4295,55.4554,242700.0
2011-06-29 13:30:00,64.06,64.09,64.05,64.08,15000.0,55.4641,55.4901,55.4554,55.4814,15000.0
2011-06-29 13:35:00,64.09,64.09,64.06,64.06,4800.0,55.4901,55.4901,55.4641,55.4641,4800.0
2011-06-29 13:40:00,64.08,64.1,64.07,64.07,1000.0,55.4814,55.4987,55.4728,55.4728,1000.0
2011-06-29 13:45:00,64.06,64.08,64.06,64.08,1200.0,55.4641,55.4814,55.4641,55.4814,1200.0
2011-06-29 13:50:00,64.06,64.06,64.0,64.0,2900.0,55.4641,55.4641,55.4121,55.4121,2900.0
2011-06-29 13:55:00,64.0,64.02,63.99,63.99,1300.0,55.4121,55.4295,55.4035,55.4035,1300.0
2011-06-29 14:00:00,64.0,64.01,63.97,64.0,2900.0,55.4121,55.4208,55.3862,55.4121,2900.0
2011-06-29 14:05:00,63.97,63.97,63.91,63.91,6700.0,55.3862,55.3862,55.3342,55.3342,6700.0
2011-06-29 14:10:00,63.86,63.88,63.86,63.87,1500.0,55.2909,55.3082,55.2909,55.2996,1500.0
2011-06-29 14:15:00,63.86,63.87,63.84,63.86,1000.0,55.2909,55.2996,55.2736,55.2909,1000.0
2011-06-29 14:20:00,63.87,63.87,63.75,63.75,8300.0,55.2996,55.2996,55.1957,55.1957,8300.0
2011-06-29 14:25:00,63.74,63.79,63.74,63.79,1700.0,55.187,55.2303,55.187,55.2303,1700.0
2011-06-29 14:30:00,63.78,63.81,63.78,63.81,500.0,55.2217,55.2476,55.2217,55.2476,500.0
2011-06-29 14:35:00,63.82,63.82,63.75,63.77,1800.0,55.2563,55.2563,55.1957,55.213,1800.0
2011-06-29 14:40:00,63.75,63.76,63.69,63.7,1200.0,55.1957,55.2043,55.1437,55.1524,1200.0
2011-06-29 14:45:00,63.75,63.76,63.71,63.71,4100.0,55.1957,55.2043,55.1611,55.1611,4100.0
2011-06-29 14:50:00,63.74,63.83,63.72,63.81,2900.0,55.187,55.265,55.1697,55.2476,2900.0
2011-06-29 14:55:00,63.82,63.86,63.79,63.84,800.0,55.2563,55.2909,55.2303,55.2736,800.0
2011-06-29 15:00:00,63.86,63.89,63.85,63.85,1500.0,55.2909,55.3169,55.2823,55.2823,1500.0
2011-06-29 15:05:00,63.84,63.84,63.83,63.83,1200.0,55.2736,55.2736,55.265,55.265,1200.0
2011-06-29 15:10:00,63.86,63.96,63.85,63.92,20600.0,55.2909,55.3775,55.2823,55.3429,20600.0
2011-06-29 15:15:00,63.95,63.95,63.9,63.91,9500.0,55.3689,55.3689,55.3256,55.3342,9500.0
2011-06-29 15:20:00,63.94,63.94,63.87,63.91,4900.0,55.3602,55.3602,55.2996,55.3342,4900.0
2011-06-29 15:25:00,63.96,64.01,63.92,63.97,12700.0,55.3775,55.4208,55.3429,55.3862,12700.0
2011-06-29 15:30:00,63.95,64.01,63.95,64.01,1200.0,55.3689,55.4208,55.3689,55.4208,1200.0
2011-06-29 15:35:00,64.0,64.03,63.99,64.03,2200.0,55.4121,55.4381,55.4035,55.4381,2200.0
2011-06-29 15:40:00,64.06,64.06,64.0,64.0,3800.0,55.4641,55.4641,55.4121,55.4121,3800.0
2011-06-29 15:45:00,63.99,64.03,63.97,64.0,7700.0,55.4035,55.4381,55.3862,55.4121,7700.0
2011-06-29 15:50:00,63.98,64.08,63.98,64.06,7600.0,55.3948,55.4814,55.3948,55.4641,7600.0
2011-06-29 15:55:00,64.04,64.04,63.99,64.02,9700.0,55.4468,55.4468,55.4035,55.4295,9700.0
2011-06-30 09:30:00,64.28,64.31,64.22,64.3,109300.0,55.6546,55.6805,55.6026,55.6719,109300.0
2011-06-30 09:35:00,64.31,64.35,64.26,64.28,42200.0,55.6805,55.7152,55.6373,55.6546,42200.0
2011-06-30 09:40:00,64.26,64.4,64.26,64.4,10100.0,55.6373,55.7585,55.6373,55.7585,10100.0
2011-06-30 09:45:00,64.43,64.59,64.43,64.55,39300.0,55.7844,55.923,55.7844,55.8883,39300.0
2011-06-30 09:50:00,64.52,64.52,64.51,64.51,1700.0,55.8624,55.8624,55.8537,55.8537,1700.0
2011-06-30 09:55:00,64.53,64.53,64.47,64.48,2500.0,55.871,55.871,55.8191,55.8277,2500.0
2011-06-30 10:00:00,64.5,64.58,64.5,64.58,2300.0,55.8451,55.9143,55.8451,55.9143,2300.0
2011-06-30 10:05:00,64.6,64.63,64.59,64.6,5700.0,55.9316,55.9576,55.923,55.9316,5700.0
2011-06-30 10:10:00,64.57,64.57,64.53,64.53,1900.0,55.9057,55.9057,55.871,55.871,1900.0
2011-06-30 10:15:00,64.56,64.56,64.54,64.54,2400.0,55.897,55.897,55.8797,55.8797,2400.0
2011-06-30 10:20:00,64.58,64.67,64.58,64.66,3000.0,55.9143,55.9922,55.9143,55.9836,3000.0
2011-06-30 10:25:00,64.66,64.68,64.62,64.65,1800.0,55.9836,56.0009,55.9489,55.9749,1800.0
2011-06-30 10:30:00,64.64,64.64,64.61,64.62,11900.0,55.9663,55.9663,55.9403,55.9489,11900.0
2011-06-30 10:35:00,64.64,64.66,64.64,64.66,10600.0,55.9663,55.9836,55.9663,55.9836,10600.0
2011-06-30 10:40:00,64.65,64.66,64.59,64.59,14300.0,55.9749,55.9836,55.923,55.923,14300.0
2011-06-30 10:45:00,64.57,64.57,64.51,64.54,2900.0,55.9057,55.9057,55.8537,55.8797,2900.0
2011-06-30 10:50:00,64.55,64.58,64.55,64.57,1800.0,55.8883,55.9143,55.8883,55.9057,1800.0
2011-06-30 10:55:00,64.57,64.57,64.54,64.56,1500.0,55.9057,55.9057,55.8797,55.897,1500.0
2011-06-30 11:00:00,64.64,64.69,64.64,64.69,2700.0,55.9663,56.0096,55.9663,56.0096,2700.0
2011-06-30 11:05:00,64.68,64.68,64.66,64.67,1500.0,56.0009,56.0009,55.9836,55.9922,1500.0
2011-06-30 11:10:00,64.67,64.71,64.65,64.71,5000.0,55.9922,56.0269,55.9749,56.0269,5000.0
2011-06-30 11:15:00,64.68,64.68,64.68,64.68,1700.0,56.0009,56.0009,56.0009,56.0009,1700.0
2011-06-30 11:20:00,64.68,64.69,64.67,64.67,1000.0,56.0009,56.0096,55.9922,55.9922,1000.0
2011-06-30 11:25:00,64.67,64.67,64.65,64.66,4200.0,55.9922,55.9922,55.9749,55.9836,4200.0
2011-06-30 11:30:00,64.68,64.72,64.68,64.71,4800.0,56.0009,56.0355,56.0009,56.0269,4800.0
2011-06-30 11:35:00,64.72,64.74,64.71,64.74,1700.0,56.0355,56.0528,56.0269,56.0528,1700.0
2011-06-30 11:40:00,64.72,64.72,64.69,64.71,4700.0,56.0355,56.0355,56.0096,56.0269,4700.0
2011-06-30 11:45:00,64.72,64.73,64.7,64.71,2700.0,56.0355,56.0442,56.0182,56.0269,2700.0
2011-06-30 11:50:00,64.7,64.71,64.68,64.7,3800.0,56.0182,56.0269,56.0009,56.0182,3800.0
2011-06-30 11:55:00,64.7,64.76,64.7,64.74,4000.0,56.0182,56.0702,56.0182,56.0528,4000.0
2011-06-30 12:00:00,64.72,64.76,64.72,64.76,1800.0,56.0355,56.0702,56.0355,56.0702,1800.0
2011-06-30 12:05:00,64.73,64.77,64.73,64.75,2700.0,56.0442,56.0788,56.0442,56.0615,2700.0
2011-06-30 12:10:00,64.78,64.78,64.72,64.72,2600.0,56.0875,56.0875,56.0355,56.0355,2600.0
2011-06-30 12:15:00,64.73,64.73,64.71,64.72,1100.0,56.0442,56.0442,56.0269,56.0355,1100.0
2011-06-30 12:20:00,64.72,64.72,64.69,64.7,2800.0,56.0355,56.0355,56.0096,56.0182,2800.0
2011-06-30 12:25:00,64.69,64.71,64.69,64.71,400.0,56.0096,56.0269,56.0096,56.0269,400.0
2011-06-30 12:30:00,64.68,64.68,64.63,64.66,5300.0,56.0009,56.0009,55.9576,55.9836,5300.0
2011-06-30 12:35:00,64.64,64.65,64.64,64.65,6000.0,55.9663,55.9749,55.9663,55.9749,6000.0
2011-06-30 12:40:00,64.62,64.63,64.62,64.63,2500.0,55.9489,55.9576,55.9489,55.9576,2500.0
2011-06-30 12:45:00,64.64,64.66,64.64,64.65,900.0,55.9663,55.9836,55.9663,55.9749,900.0
2011-06-30 12:50:00,64.67,64.67,64.64,64.66,5200.0,55.9922,55.9922,55.9663,55.9836,5200.0
2011-06-30 12:55:00,64.65,64.66,64.63,64.63,2200.0,55.9749,55.9836,55.9576,55.9576,2200.0
2011-06-30 13:00:00,64.65,64.67,64.65,64.67,1000.0,55.9749,55.9922,55.9749,55.9922,1000.0
2011-06-30 13:05:00,64.66,64.67,64.65,64.65,2800.0,55.9836,55.9922,55.9749,55.9749,2800.0
2011-06-30 13:10:00,64.64,64.65,64.61,64.62,1300.0,55.9663,55.9749,55.9403,55.9489,1300.0
2011-06-30 13:15:00,64.6,64.6,64.57,64.58,3700.0,55.9316,55.9316,55.9057,55.9143,3700.0
2011-06-30 13:20:00,64.58,64.59,64.55,64.57,1600.0,55.9143,55.923,55.8883,55.9057,1600.0
2011-06-30 13:25:00,64.56,64.58,64.54,64.58,4800.0,55.897,55.9143,55.8797,55.9143,4800.0
2011-06-30 13:30:00,64.57,64.6,64.56,64.58,10700.0,55.9057,55.9316,55.897,55.9143,10700.0
2011-06-30 13:35:00,64.58,64.58,64.57,64.58,1600.0,55.9143,55.9143,55.9057,55.9143,1600.0
2011-06-30 13:40:00,64.57,64.57,64.54,64.56,1300.0,55.9057,55.9057,55.8797,55.897,1300.0
2011-06-30 13:45:00,64.57,64.59,64.56,64.59,1400.0,55.9057,55.923,55.897,55.923,1400.0
2011-06-30 13:50:00,64.6,64.61,64.58,64.61,800.0,55.9316,55.9403,55.9143,55.9403,800.0
2011-06-30 13:55:00,64.63,64.64,64.63,64.64,1200.0,55.9576,55.9663,55.9576,55.9663,1200.0
2011-06-30 14:00:00,64.65,64.66,64.63,64.63,1800.0,55.9749,55.9836,55.9576,55.9576,1800.0
2011-06-30 14:05:00,64.62,64.65,64.62,64.64,1900.0,55.9489,55.9749,55.9489,55.9663,1900.0
2011-06-30 14:10:00,64.65,64.66,64.64,64.64,3900.0,55.9749,55.9836,55.9663,55.9663,3900.0
2011-06-30 14:15:00,64.65,64.65,64.62,64.63,600.0,55.9749,55.9749,55.9489,55.9576,600.0
2011-06-30 14:20:00,64.6,64.66,64.6,64.66,15100.0,55.9316,55.9836,55.9316,55.9836,15100.0
2011-06-30 14:25:00,64.64,64.65,64.6,64.6,2200.0,55.9663,55.9749,55.9316,55.9316,2200.0
2011-06-30 14:30:00,64.62,64.65,64.62,64.65,1300.0,55.9489,55.9749,55.9489,55.9749,1300.0
2011-06-30 14:35:00,64.66,64.69,64.65,64.65,3300.0,55.9836,56.0096,55.9749,55.9749,3300.0
2011-06-30 14:40:00,64.66,64.67,64.65,64.66,2200.0,55.9836,55.9922,55.9749,55.9836,2200.0
2011-06-30 14:45:00,64.66,64.66,64.6,64.6,1900.0,55.9836,55.9836,55.9316,55.9316,1900.0
2011-06-30 14:50:00,64.6,64.64,64.6,64.64,2500.0,55.9316,55.9663,55.9316,55.9663,2500.0
2011-06-30 14:55:00,64.67,64.68,64.63,64.64,3400.0,55.9922,56.0009,55.9576,55.9663,3400.0
2011-06-30 15:00:00,64.61,64.63,64.59,64.59,6300.0,55.9403,55.9576,55.923,55.923,6300.0
2011-06-30 15:05:00,64.59,64.63,64.58,64.6,6100.0,55.923,55.9576,55.9143,55.9316,6100.0
2011-06-30 15:10:00,64.61,64.61,64.56,64.57,8400.0,55.9403,55.9403,55.897,55.9057,8400.0
2011-06-30 15:15:00,64.58,64.62,64.57,64.62,4000.0,55.9143,55.9489,55.9057,55.9489,4000.0
2011-06-30 15:20:00,64.62,64.66,64.62,64.63,10900.0,55.9489,55.9836,55.9489,55.9576,10900.0
2011-06-30 15:25:00,64.67,64.67,64.62,64.64,4700.0,55.9922,55.9922,55.9489,55.9663,4700.0
2011-06-30 15:30:00,64.65,64.69,64.64,64.69,10800.0,55.9749,56.0096,55.9663,56.0096,10800.0
2011-06-30 15:35:00,64.7,64.75,64.68,64.74,14300.0,56.0182,56.0615,56.0009,56.0528,14300.0
2011-06-30 15:40:00,64.72,64.75,64.72,64.75,5100.0,56.0355,56.0615,56.0355,56.0615,5100.0
2011-06-30 15:45:00,64.76,64.76,64.71,64.73,11000.0,56.0702,56.0702,56.0269,56.0442,11000.0
2011-06-30 15:50:00,64.72,64.72,64.69,64.7,1100.0,56.0355,56.0355,56.0096,56.0182,1100.0
2011-06-30 15:55:00,64.71,64.72,64.68,64.68,14300.0,56.0269,56.0355,56.0009,56.0009,14300.0
2011-07-01 09:30:00,64.74,64.74,64.57,64.57,10700.0,56.0528,56.0528,55.9057,55.9057,10700.0
2011-07-01 09:35:00,64.55,64.57,64.55,64.57,6300.0,55.8883,55.9057,55.8883,55.9057,6300.0
2011-07-01 09:40:00,64.59,64.64,64.58,64.64,13200.0,55.923,55.9663,55.9143,55.9663,13200.0
2011-07-01 09:45:00,64.66,64.7,64.64,64.7,8700.0,55.9836,56.0182,55.9663,56.0182,8700.0
2011-07-01 09:50:00,64.7,64.7,64.7,64.7,1500.0,56.0182,56.0182,56.0182,56.0182,1500.0
2011-07-01 09:55:00,64.72,64.74,64.72,64.73,3200.0,56.0355,56.0528,56.0355,56.0442,3200.0
2011-07-01 10:00:00,64.83,65.11,64.83,65.08,8100.0,56.1308,56.3732,56.1308,56.3472,8100.0
2011-07-01 10:05:00,65.06,65.06,65.04,65.05,6900.0,56.3299,56.3299,56.3126,56.3212,6900.0
2011-07-01 10:10:00,65.07,65.1,65.04,65.04,2400.0,56.3386,56.3645,56.3126,56.3126,2400.0
2011-07-01 10:15:00,65.08,65.11,65.05,65.05,4300.0,56.3472,56.3732,56.3212,56.3212,4300.0
2011-07-01 10:20:00,65.06,65.13,65.06,65.13,200.0,56.3299,56.3905,56.3299,56.3905,200.0
2011-07-01 10:25:00,65.09,65.16,65.09,65.15,800.0,56.3559,56.4165,56.3559,56.4078,800.0
2011-07-01 10:30:00,65.14,65.2,65.14,65.19,2300.0,56.3992,56.4511,56.3992,56.4425,2300.0
2011-07-01 10:35:00,65.19,65.25,65.18,65.24,4900.0,56.4425,56.4944,56.4338,56.4858,4900.0
2011-07-01 10:40:00,65.23,65.24,65.2,65.22,15400.0,56.4771,56.4858,56.4511,56.4684,15400.0
2011-07-01 10:45:00,65.19,65.19,65.14,65.14,700.0,56.4425,56.4425,56.3992,56.3992,700.0
2011-07-01 10:50:00,65.16,65.2,65.15,65.17,1500.0,56.4165,56.4511,56.4078,56.4251,1500.0
2011-07-01 10:55:00,65.14,65.18,65.13,65.18,2000.0,56.3992,56.4338,56.3905,56.4338,2000.0
2011-07-01 11:00:00,65.16,65.18,65.14,65.14,5400.0,56.4165,56.4338,56.3992,56.3992,5400.0
2011-07-01 11:05:00,65.17,65.17,65.15,65.15,1400.0,56.4251,56.4251,56.4078,56.4078,1400.0
2011-07-01 11:10:00,65.14,65.15,65.14,65.15,700.0,56.3992,56.4078,56.3992,56.4078,700.0
2011-07-01 11:15:00,65.19,65.19,65.19,65.19,12800.0,56.4425,56.4425,56.4425,56.4425,12800.0
2011-07-01 11:20:00,65.22,65.24,65.21,65.23,2100.0,56.4684,56.4858,56.4598,56.4771,2100.0
2011-07-01 11:25:00,65.25,65.25,65.25,65.25,200.0,56.4944,56.4944,56.4944,56.4944,200.0
2011-07-01 11:30:00,65.24,65.24,65.24,65.24,100.0,56.4858,56.4858,56.4858,56.4858,100.0
2011-07-01 11:35:00,65.3,65.31,65.26,65.26,4000.0,56.5377,56.5464,56.5031,56.5031,4000.0
2011-07-01 11:40:00,65.26,65.26,65.23,65.25,7500.0,56.5031,56.5031,56.4771,56.4944,7500.0
2011-07-01 11:45:00,65.26,65.26,65.23,65.23,8100.0,56.5031,56.5031,56.4771,56.4771,8100.0
2011-07-01 11:50:00,65.23,65.25,65.23,65.23,10800.0,56.4771,56.4944,56.4771,56.4771,10800.0
2011-07-01 11:55:00,65.24,65.27,65.24,65.27,300.0,56.4858,56.5117,56.4858,56.5117,300.0
2011-07-01 12:00:00,65.29,65.29,65.27,65.27,3200.0,56.529,56.529,56.5117,56.5117,3200.0
2011-07-01 12:05:00,65.25,65.29,65.25,65.28,1300.0,56.4944,56.529,56.4944,56.5204,1300.0
2011-07-01 12:10:00,65.31,65.32,65.31,65.32,800.0,56.5464,56.555,56.5464,56.555,800.0
2011-07-01 12:15:00,65.3,65.32,65.3,65.3,300.0,56.5377,56.555,56.5377,56.5377,300.0
2011-07-01 12:20:00,65.31,65.33,65.31,65.33,1400.0,56.5464,56.5637,56.5464,56.5637,1400.0
2011-07-01 12:25:00,65.33,65.36,65.33,65.35,500.0,56.5637,56.5897,56.5637,56.581,500.0
2011-07-01 12:30:00,65.36,65.37,65.34,65.34,2200.0,56.5897,56.5983,56.5723,56.5723,2200.0
2011-07-01 12:35:00,65.34,65.36,65.34,65.36,300.0,56.5723,56.5897,56.5723,56.5897,300.0
2011-07-01 12:40:00,65.35,65.36,65.34,65.34,4000.0,56.581,56.5897,56.5723,56.5723,4000.0
2011-07-01 12:45:00,65.32,65.32,65.31,65.31,500.0,56.555,56.555,56.5464,56.5464,500.0
2011-07-01 12:50:00,65.32,65.33,65.31,65.33,1000.0,56.555,56.5637,56.5464,56.5637,1000.0
2011-07-01 12:55:00,65.33,65.37,65.33,65.36,1500.0,56.5637,56.5983,56.5637,56.5897,1500.0
2011-07-01 13:00:00,65.34,65.4,65.34,65.4,3300.0,56.5723,56.6243,56.5723,56.6243,3300.0
2011-07-01 13:05:00,65.42,65.46,65.36,65.46,8600.0,56.6416,56.6762,56.5897,56.6762,8600.0
2011-07-01 13:10:00,65.45,65.45,65.41,65.43,2600.0,56.6676,56.6676,56.6329,56.6503,2600.0
2011-07-01 13:15:00,65.44,65.46,65.42,65.43,5900.0,56.6589,56.6762,56.6416,56.6503,5900.0
2011-07-01 13:20:00,65.42,65.46,65.42,65.46,800.0,56.6416,56.6762,56.6416,56.6762,800.0
2011-07-01 13:25:00,65.43,65.46,65.43,65.45,2900.0,56.6503,56.6762,56.6503,56.6676,2900.0
2011-07-01 13:30:00,65.45,65.45,65.44,65.44,1800.0,56.6676,56.6676,56.6589,56.6589,1800.0
2011-07-01 13:35:00,65.44,65.52,65.44,65.52,6200.0,56.6589,56.7282,56.6589,56.7282,6200.0
2011-07-01 13:40:00,65.5,65.5,65.5,65.5,500.0,56.7109,56.7109,56.7109,56.7109,500.0
2011-07-01 13:45:00,65.5,65.51,65.49,65.51,3500.0,56.7109,56.7195,56.7022,56.7195,3500.0
2011-07-01 13:50:00,65.5,65.53,65.5,65.52,6300.0,56.7109,56.7368,56.7109,56.7282,6300.0
2011-07-01 13:55:00,65.53,65.54,65.52,65.54,1500.0,56.7368,56.7455,56.7282,56.7455,1500.0
2011-07-01 14:00:00,65.52,65.52,65.5,65.5,900.0,56.7282,56.7282,56.7109,56.7109,900.0
2011-07-01 14:05:00,65.51,65.51,65.5,65.5,2400.0,56.7195,56.7195,56.7109,56.7109,2400.0
2011-07-01 14:10:00,65.5,65.51,65.49,65.51,6000.0,56.7109,56.7195,56.7022,56.7195,6000.0
2011-07-01 14:15:00,65.51,65.54,65.5,65.51,12300.0,56.7195,56.7455,56.7109,56.7195,12300.0
2011-07-01 14:20:00,65.5,65.56,65.5,65.55,5400.0,56.7109,56.7628,56.7109,56.7542,5400.0
2011-07-01 14:25:00,65.54,65.55,65.52,65.52,3100.0,56.7455,56.7542,56.7282,56.7282,3100.0
2011-07-01 14:30:00,65.57,65.6,65.57,65.59,1300.0,56.7715,56.7974,56.7715,56.7888,1300.0
2011-07-01 14:35:00,65.59,65.61,65.57,65.6,50000.0,56.7888,56.8061,56.7715,56.7974,50000.0
2011-07-01 14:40:00,65.57,65.6,65.56,65.6,1900.0,56.7715,56.7974,56.7628,56.7974,1900.0
2011-07-01 14:45:00,65.59,65.61,65.59,65.6,3800.0,56.7888,56.8061,56.7888,56.7974,3800.0
2011-07-01 14:50:00,65.62,65.62,65.59,65.61,18200.0,56.8148,56.8148,56.7888,56.8061,18200.0
2011-07-01 14:55:00,65.62,65.66,65.62,65.65,4300.0,56.8148,56.8494,56.8148,56.8407,4300.0
2011-07-01 15:00:00,65.66,65.67,65.65,65.65,2000.0,56.8494,56.8581,56.8407,56.8407,2000.0
2011-07-01 15:05:00,65.63,65.66,65.62,65.62,7800.0,56.8234,56.8494,56.8148,56.8148,7800.0
2011-07-01 15:10:00,65.62,65.63,65.62,65.63,1500.0,56.8148,56.8234,56.8148,56.8234,1500.0
2011-07-01 15:15:00,65.66,65.66,65.59,65.59,16500.0,56.8494,56.8494,56.7888,56.7888,16500.0
2011-07-01 15:20:00,65.59,65.59,65.56,65.56,4100.0,56.7888,56.7888,56.7628,56.7628,4100.0
2011-07-01 15:25:00,65.57,65.59,65.55,65.59,4900.0,56.7715,56.7888,56.7542,56.7888,4900.0
2011-07-01 15:30:00,65.58,65.59,65.55,65.59,11400.0,56.7801,56.7888,56.7542,56.7888,11400.0
2011-07-01 15:35:00,65.58,65.62,65.58,65.62,1100.0,56.7801,56.8148,56.7801,56.8148,1100.0
2011-07-01 15:40:00,65.62,65.65,65.62,65.65,2000.0,56.8148,56.8407,56.8148,56.8407,2000.0
2011-07-01 15:45:00,65.65,65.69,65.65,65.69,2900.0,56.8407,56.8754,56.8407,56.8754,2900.0
2011-07-01 15:50:00,65.69,65.69,65.62,65.62,2000.0,56.8754,56.8754,56.8148,56.8148,2000.0
2011-07-01 15:55:00,65.64,65.66,65.6,65.63,4900.0,56.8321,56.8494,56.7974,56.8234,4900.0
2011-07-05 09:30:00,65.64,65.64,65.53,65.59,14000.0,56.8321,56.8321,56.7368,56.7888,14000.0
2011-07-05 09:35:00,65.62,65.63,65.54,65.55,7000.0,56.8148,56.8234,56.7455,56.7542,7000.0
2011-07-05 09:40:00,65.53,65.6,65.53,65.6,700.0,56.7368,56.7974,56.7368,56.7974,700.0
2011-07-05 09:45:00,65.62,65.65,65.62,65.65,300.0,56.8148,56.8407,56.8148,56.8407,300.0
2011-07-05 09:50:00,65.62,65.65,65.62,65.63,1800.0,56.8148,56.8407,56.8148,56.8234,1800.0
2011-07-05 09:55:00,65.63,65.65,65.62,65.65,900.0,56.8234,56.8407,56.8148,56.8407,900.0
2011-07-05 10:00:00,65.61,65.75,65.6,65.75,1900.0,56.8061,56.9273,56.7974,56.9273,1900.0
2011-07-05 10:05:00,65.75,65.77,65.75,65.75,2700.0,56.9273,56.9446,56.9273,56.9273,2700.0
2011-07-05 10:10:00,65.75,65.77,65.72,65.75,4200.0,56.9273,56.9446,56.9013,56.9273,4200.0
2011-07-05 10:15:00,65.7,65.7,65.57,65.59,11600.0,56.884,56.884,56.7715,56.7888,11600.0
2011-07-05 10:20:00,65.56,65.59,65.54,65.55,4200.0,56.7628,56.7888,56.7455,56.7542,4200.0
2011-07-05 10:25:00,65.54,65.56,65.54,65.56,700.0,56.7455,56.7628,56.7455,56.7628,700.0
2011-07-05 10:30:00,65.62,65.65,65.62,65.63,600.0,56.8148,56.8407,56.8148,56.8234,600.0
2011-07-05 10:35:00,65.62,65.64,65.6,65.64,8300.0,56.8148,56.8321,56.7974,56.8321,8300.0
2011-07-05 10:40:00,65.62,65.68,65.62,65.68,1200.0,56.8148,56.8667,56.8148,56.8667,1200.0
2011-07-05 10:45:00,65.71,65.71,65.66,65.66,800.0,56.8927,56.8927,56.8494,56.8494,800.0
2011-07-05 10:50:00,65.63,65.66,65.62,65.62,4300.0,56.8234,56.8494,56.8148,56.8148,4300.0
2011-07-05 10:55:00,65.63,65.63,65.6,65.6,1400.0,56.8234,56.8234,56.7974,56.7974,1400.0
2011-07-05 11:00:00,65.61,65.61,65.58,65.58,2400.0,56.8061,56.8061,56.7801,56.7801,2400.0
2011-07-05 11:05:00,65.55,65.59,65.55,65.57,2300.0,56.7542,56.7888,56.7542,56.7715,2300.0
2011-07-05 11:10:00,65.59,65.59,65.58,65.59,1500.0,56.7888,56.7888,56.7801,56.7888,1500.0
2011-07-05 11:15:00,65.64,65.64,65.61,65.63,1100.0,56.8321,56.8321,56.8061,56.8234,1100.0
2011-07-05 11:20:00,65.67,65.69,65.65,65.66,2100.0,56.8581,56.8754,56.8407,56.8494,2100.0
2011-07-05 11:25:00,65.65,65.69,65.65,65.67,900.0,56.8407,56.8754,56.8407,56.8581,900.0
2011-07-05 11:30:00,65.66,65.73,65.66,65.68,11900.0,56.8494,56.91,56.8494,56.8667,11900.0
2011-07-05 11:35:00,65.67,65.71,65.67,65.68,4400.0,56.8581,56.8927,56.8581,56.8667,4400.0
2011-07-05 11:40:00,65.67,65.7,65.67,65.7,1600.0,56.8581,56.884,56.8581,56.884,1600.0
2011-07-05 11:45:00,65.73,65.75,65.73,65.75,1700.0,56.91,56.9273,56.91,56.9273,1700.0
2011-07-05 11:50:00,65.75,65.75,65.73,65.74,3200.0,56.9273,56.9273,56.91,56.9187,3200.0
2011-07-05 11:55:00,65.75,65.75,65.75,65.75,1200.0,56.9273,56.9273,56.9273,56.9273,1200.0
2011-07-05 12:00:00,65.78,65.78,65.76,65.76,1300.0,56.9533,56.9533,56.936,56.936,1300.0
2011-07-05 12:05:00,65.76,65.79,65.76,65.79,400.0,56.936,56.962,56.936,56.962,400.0
2011-07-05 12:10:00,65.81,65.81,65.79,65.79,3800.0,56.9793,56.9793,56.962,56.962,3800.0
2011-07-05 12:15:00,65.76,65.78,65.76,65.76,1500.0,56.936,56.9533,56.936,56.936,1500.0
2011-07-05 12:20:00,65.74,65.76,65.74,65.76,1000.0,56.9187,56.936,56.9187,56.936,1000.0
2011-07-05 12:25:00,65.78,65.78,65.78,65.78,200.0,56.9533,56.9533,56.9533,56.9533,200.0
2011-07-05 12:30:00,65.8,65.8,65.79,65.79,500.0,56.9706,56.9706,56.962,56.962,500.0
2011-07-05 12:35:00,65.79,65.8,65.77,65.77,1100.0,56.962,56.9706,56.9446,56.9446,1100.0
2011-07-05 12:40:00,65.79,65.81,65.79,65.81,2100.0,56.962,56.9793,56.962,56.9793,2100.0
2011-07-05 12:45:00,65.78,65.79,65.76,65.76,2400.0,56.9533,56.962,56.936,56.936,2400.0
2011-07-05 12:50:00,65.75,65.79,65.75,65.79,800.0,56.9273,56.962,56.9273,56.962,800.0
2011-07-05 12:55:00,65.78,65.8,65.78,65.8,1000.0,56.9533,56.9706,56.9533,56.9706,1000.0
2011-07-05 13:00:00,65.79,65.84,65.79,65.83,7500.0,56.962,57.0052,56.962,56.9966,7500.0
2011-07-05 13:05:00,65.85,65.85,65.84,65.84,200.0,57.0139,57.0139,57.0052,57.0052,200.0
2011-07-05 13:10:00,65.85,65.85,65.82,65.83,1100.0,57.0139,57.0139,56.9879,56.9966,1100.0
2011-07-05 13:15:00,65.85,65.85,65.83,65.83,700.0,57.0139,57.0139,56.9966,56.9966,700.0
2011-07-05 13:20:00,65.85,65.85,65.83,65.85,3100.0,57.0139,57.0139,56.9966,57.0139,3100.0
2011-07-05 13:25:00,65.86,65.86,65.85,65.86,4300.0,57.0226,57.0226,57.0139,57.0226,4300.0
2011-07-05 13:30:00,65.84,65.84,65.84,65.84,300.0,57.0052,57.0052,57.0052,57.0052,300.0
2011-07-05 13:35:00,65.86,65.88,65.85,65.85,2600.0,57.0226,57.0399,57.0139,57.0139,2600.0
2011-07-05 13:40:00,65.84,65.85,65.84,65.85,600.0,57.0052,57.0139,57.0052,57.0139,600.0
2011-07-05 13:45:00,65.87,65.92,65.87,65.9,17900.0,57.0312,57.0745,57.0312,57.0572,17900.0
2011-07-05 13:50:00,65.9,65.92,65.89,65.9,4800.0,57.0572,57.0745,57.0485,57.0572,4800.0
2011-07-05 13:55:00,65.91,65.92,65.91,65.91,1800.0,57.0658,57.0745,57.0658,57.0658,1800.0
2011-07-05 14:00:00,65.92,65.92,65.76,65.79,9900.0,57.0745,57.0745,56.936,56.962,9900.0
2011-07-05 14:05:00,65.8,65.8,65.75,65.77,900.0,56.9706,56.9706,56.9273,56.9446,900.0
2011-07-05 14:10:00,65.77,65.78,65.75,65.75,1800.0,56.9446,56.9533,56.9273,56.9273,1800.0
2011-07-05 14:15:00,65.8,65.8,65.73,65.73,2000.0,56.9706,56.9706,56.91,56.91,2000.0
2011-07-05 14:20:00,65.73,65.74,65.62,65.67,7600.0,56.91,56.9187,56.8148,56.8581,7600.0
2011-07-05 14:25:00,65.64,65.64,65.61,65.61,2200.0,56.8321,56.8321,56.8061,56.8061,2200.0
2011-07-05 14:30:00,65.63,65.63,65.63,65.63,300.0,56.8234,56.8234,56.8234,56.8234,300.0
2011-07-05 14:35:00,65.6,65.73,65.6,65.73,1700.0,56.7974,56.91,56.7974,56.91,1700.0
2011-07-05 14:40:00,65.73,65.76,65.73,65.74,1500.0,56.91,56.936,56.91,56.9187,1500.0
2011-07-05 14:45:00,65.74,65.75,65.71,65.73,10600.0,56.9187,56.9273,56.8927,56.91,10600.0
2011-07-05 14:50:00,65.74,65.75,65.73,65.75,1000.0,56.9187,56.9273,56.91,56.9273,1000.0
2011-07-05 14:55:00,65.71,65.78,65.71,65.77,2100.0,56.8927,56.9533,56.8927,56.9446,2100.0
2011-07-05 15:00:00,65.78,65.78,65.73,65.76,1300.0,56.9533,56.9533,56.91,56.936,1300.0
2011-07-05 15:05:00,65.76,65.83,65.75,65.83,4900.0,56.936,56.9966,56.9273,56.9966,4900.0
2011-07-05 15:10:00,65.84,65.84,65.76,65.78,5900.0,57.0052,57.0052,56.936,56.9533,5900.0
2011-07-05 15:15:00,65.77,65.84,65.77,65.82,3000.0,56.9446,57.0052,56.9446,56.9879,3000.0
2011-07-05 15:20:00,65.8,65.91,65.78,65.9,13800.0,56.9706,57.0658,56.9533,57.0572,13800.0
2011-07-05 15:25:00,65.89,65.89,65.86,65.88,2000.0,57.0485,57.0485,57.0226,57.0399,2000.0
2011-07-05 15:30:00,65.89,65.92,65.87,65.87,2500.0,57.0485,57.0745,57.0312,57.0312,2500.0
2011-07-05 15:35:00,65.85,65.88,65.83,65.84,12600.0,57.0139,57.0399,56.9966,57.0052,12600.0
2011-07-05 15:40:00,65.84,65.84,65.82,65.84,28200.0,57.0052,57.0052,56.9879,57.0052,28200.0
2011-07-05 15:45:00,65.82,65.82,65.76,65.78,7800.0,56.9879,56.9879,56.936,56.9533,7800.0
2011-07-05 15:50:00,65.76,65.8,65.74,65.8,7700.0,56.936,56.9706,56.9187,56.9706,7700.0
2011-07-05 15:55:00,65.76,65.81,65.73,65.81,6500.0,56.936,56.9793,56.91,56.9793,6500.0
2011-07-06 09:30:00,65.61,65.77,65.61,65.77,21000.0,56.8061,56.9446,56.8061,56.9446,21000.0
2011-07-06 09:35:00,65.8,65.8,65.71,65.71,3200.0,56.9706,56.9706,56.8927,56.8927,3200.0
2011-07-06 09:40:00,65.69,65.69,65.68,65.69,1600.0,56.8754,56.8754,56.8667,56.8754,1600.0
2011-07-06 09:45:00,65.74,65.78,65.74,65.77,1200.0,56.9187,56.9533,56.9187,56.9446,1200.0
2011-07-06 09:50:00,65.8,65.8,65.71,65.73,3800.0,56.9706,56.9706,56.8927,56.91,3800.0
2011-07-06 09:55:00,65.74,65.74,65.69,65.71,500.0,56.9187,56.9187,56.8754,56.8927,500.0
2011-07-06 10:00:00,65.77,65.77,65.62,65.64,4300.0,56.9446,56.9446,56.8148,56.8321,4300.0
2011-07-06 10:05:00,65.64,65.64,65.58,65.58,700.0,56.8321,56.8321,56.7801,56.7801,700.0
2011-07-06 10:10:00,65.64,65.67,65.61,65.61,5600.0,56.8321,56.8581,56.8061,56.8061,5600.0
2011-07-06 10:15:00,65.6,65.61,65.51,65.51,14200.0,56.7974,56.8061,56.7195,56.7195,14200.0
2011-07-06 10:20:00,65.5,65.57,65.5,65.57,3600.0,56.7109,56.7715,56.7109,56.7715,3600.0
2011-07-06 10:25:00,65.59,65.64,65.59,65.64,400.0,56.7888,56.8321,56.7888,56.8321,400.0
2011-07-06 10:30:00,65.65,65.67,65.65,65.67,400.0,56.8407,56.8581,56.8407,56.8581,400.0
2011-07-06 10:35:00,65.66,65.72,65.66,65.71,1300.0,56.8494,56.9013,56.8494,56.8927,1300.0
2011-07-06 10:40:00,65.7,65.7,65.67,65.67,4100.0,56.884,56.884,56.8581,56.8581,4100.0
2011-07-06 10:45:00,65.68,65.7,65.63,65.7,2700.0,56.8667,56.884,56.8234,56.884,2700.0
2011-07-06 10:50:00,65.69,65.77,65.69,65.77,2000.0,56.8754,56.9446,56.8754,56.9446,2000.0
2011-07-06 10:55:00,65.77,65.77,65.77,65.77,0.0,56.9446,56.9446,56.9446,56.9446,0.0
2011-07-06 11:00:00,65.8,65.8,65.75,65.77,2500.0,56.9706,56.9706,56.9273,56.9446,2500.0
2011-07-06 11:05:00,65.78,65.78,65.71,65.71,8900.0,56.9533,56.9533,56.8927,56.8927,8900.0
2011-07-06 11:10:00,65.72,65.78,65.72,65.78,1100.0,56.9013,56.9533,56.9013,56.9533,1100.0
2011-07-06 11:15:00,65.77,65.79,65.76,65.78,1700.0,56.9446,56.962,56.936,56.9533,1700.0
2011-07-06 11:20:00,65.8,65.8,65.77,65.77,2800.0,56.9706,56.9706,56.9446,56.9446,2800.0
2011-07-06 11:25:00,65.75,65.78,65.75,65.76,900.0,56.9273,56.9533,56.9273,56.936,900.0
2011-07-06 11:30:00,65.83,65.83,65.81,65.81,200.0,56.9966,56.9966,56.9793,56.9793,200.0
2011-07-06 11:35:00,65.82,65.91,65.82,65.87,2200.0,56.9879,57.0658,56.9879,57.0312,2200.0
2011-07-06 11:40:00,65.92,65.96,65.92,65.95,3800.0,57.0745,57.1091,57.0745,57.1005,3800.0
2011-07-06 11:45:00,65.93,65.94,65.93,65.94,900.0,57.0832,57.0918,57.0832,57.0918,900.0
2011-07-06 11:50:00,65.95,65.95,65.94,65.94,1500.0,57.1005,57.1005,57.0918,57.0918,1500.0
2011-07-06 11:55:00,65.95,66.0,65.95,65.97,5200.0,57.1005,57.1438,57.1005,57.1178,5200.0
2011-07-06 12:00:00,65.97,65.98,65.96,65.96,2100.0,57.1178,57.1265,57.1091,57.1091,2100.0
2011-07-06 12:05:00,65.92,65.93,65.92,65.93,900.0,57.0745,57.0832,57.0745,57.0832,900.0
2011-07-06 12:10:00,65.94,65.94,65.92,65.93,1600.0,57.0918,57.0918,57.0745,57.0832,1600.0
2011-07-06 12:15:00,65.96,65.98,65.96,65.98,2600.0,57.1091,57.1265,57.1091,57.1265,2600.0
2011-07-06 12:20:00,66.0,66.01,65.96,65.96,2400.0,57.1438,57.1524,57.1091,57.1091,2400.0
2011-07-06 12:25:00,65.98,65.98,65.96,65.98,800.0,57.1265,57.1265,57.1091,57.1265,800.0
2011-07-06 12:30:00,65.99,65.99,65.96,65.96,500.0,57.1351,57.1351,57.1091,57.1091,500.0
2011-07-06 12:35:00,65.98,66.06,65.97,66.06,85500.0,57.1265,57.1957,57.1178,57.1957,85500.0
2011-07-06 12:40:00,66.06,66.06,66.06,66.06,100.0,57.1957,57.1957,57.1957,57.1957,100.0
2011-07-06 12:45:00,66.01,66.01,66.0,66.0,1600.0,57.1524,57.1524,57.1438,57.1438,1600.0
2011-07-06 12:50:00,66.02,66.02,66.0,66.01,1700.0,57.1611,57.1611,57.1438,57.1524,1700.0
2011-07-06 12:55:00,66.06,66.09,66.06,66.08,1700.0,57.1957,57.2217,57.1957,57.213,1700.0
2011-07-06 13:00:00,66.09,66.1,66.06,66.07,2600.0,57.2217,57.2304,57.1957,57.2044,2600.0
2011-07-06 13:05:00,66.05,66.05,66.05,66.05,200.0,57.1871,57.1871,57.1871,57.1871,200.0
2011-07-06 13:10:00,66.01,66.01,66.0,66.01,500.0,57.1524,57.1524,57.1438,57.1524,500.0
2011-07-06 13:15:00,65.99,66.02,65.99,66.0,2300.0,57.1351,57.1611,57.1351,57.1438,2300.0
2011-07-06 13:20:00,66.02,66.02,65.95,65.97,1900.0,57.1611,57.1611,57.1005,57.1178,1900.0
2011-07-06 13:25:00,65.97,65.97,65.94,65.94,3200.0,57.1178,57.1178,57.0918,57.0918,3200.0
2011-07-06 13:30:00,65.96,65.97,65.94,65.97,11900.0,57.1091,57.1178,57.0918,57.1178,11900.0
2011-07-06 13:35:00,65.97,65.97,65.94,65.97,3700.0,57.1178,57.1178,57.0918,57.1178,3700.0
2011-07-06 13:40:00,65.94,66.0,65.94,66.0,7900.0,57.0918,57.1438,57.0918,57.1438,7900.0
2011-07-06 13:45:00,66.02,66.02,65.99,65.99,1100.0,57.1611,57.1611,57.1351,57.1351,1100.0
2011-07-06 13:50:00,66.0,66.01,65.95,65.98,3200.0,57.1438,57.1524,57.1005,57.1265,3200.0
2011-07-06 13:55:00,65.96,66.03,65.93,66.03,35000.0,57.1091,57.1697,57.0832,57.1697,35000.0
2011-07-06 14:00:00,66.0,66.01,66.0,66.01,1800.0,57.1438,57.1524,57.1438,57.1524,1800.0
2011-07-06 14:05:00,65.98,65.98,65.91,65.91,4000.0,57.1265,57.1265,57.0658,57.0658,4000.0
2011-07-06 14:10:00,65.9,65.92,65.88,65.88,4100.0,57.0572,57.0745,57.0399,57.0399,4100.0
2011-07-06 14:15:00,65.87,65.91,65.87,65.9,1300.0,57.0312,57.0658,57.0312,57.0572,1300.0
2011-07-06 14:20:00,65.9,65.9,65.85,65.85,4600.0,57.0572,57.0572,57.0139,57.0139,4600.0
2011-07-06 14:25:00,65.87,65.91,65.87,65.91,2000.0,57.0312,57.0658,57.0312,57.0658,2000.0
2011-07-06 14:30:00,65.91,65.91,65.89,65.9,1500.0,57.0658,57.0658,57.0485,57.0572,1500.0
2011-07-06 14:35:00,65.9,65.96,65.9,65.95,1800.0,57.0572,57.1091,57.0572,57.1005,1800.0
2011-07-06 14:40:00,65.95,65.95,65.91,65.94,2100.0,57.1005,57.1005,57.0658,57.0918,2100.0
2011-07-06 14:45:00,65.94,66.0,65.94,65.99,2700.0,57.0918,57.1438,57.0918,57.1351,2700.0
2011-07-06 14:50:00,65.99,65.99,65.96,65.97,5000.0,57.1351,57.1351,57.1091,57.1178,5000.0
2011-07-06 14:55:00,65.97,65.99,65.9,65.92,21600.0,57.1178,57.1351,57.0572,57.0745,21600.0
2011-07-06 15:00:00,65.91,65.91,65.89,65.89,2400.0,57.0658,57.0658,57.0485,57.0485,2400.0
2011-07-06 15:05:00,65.87,65.95,65.84,65.95,5700.0,57.0312,57.1005,57.0052,57.1005,5700.0
2011-07-06 15:10:00,65.95,65.96,65.87,65.89,10500.0,57.1005,57.1091,57.0312,57.0485,10500.0
2011-07-06 15:15:00,65.86,65.92,65.86,65.92,5700.0,57.0226,57.0745,57.0226,57.0745,5700.0
2011-07-06 15:20:00,65.92,65.96,65.92,65.92,4700.0,57.0745,57.1091,57.0745,57.0745,4700.0
2011-07-06 15:25:00,65.92,65.96,65.92,65.96,2400.0,57.0745,57.1091,57.0745,57.1091,2400.0
2011-07-06 15:30:00,65.96,65.97,65.89,65.92,4200.0,57.1091,57.1178,57.0485,57.0745,4200.0
2011-07-06 15:35:00,65.93,65.93,65.89,65.9,700.0,57.0832,57.0832,57.0485,57.0572,700.0
2011-07-06 15:40:00,65.93,65.96,65.92,65.96,2600.0,57.0832,57.1091,57.0745,57.1091,2600.0
2011-07-06 15:45:00,65.96,65.98,65.91,65.93,4100.0,57.1091,57.1265,57.0658,57.0832,4100.0
2011-07-06 15:50:00,65.91,66.01,65.91,65.97,6800.0,57.0658,57.1524,57.0658,57.1178,6800.0
2011-07-06 15:55:00,65.98,65.99,65.96,65.99,4500.0,57.1265,57.1351,57.1091,57.1351,4500.0
2011-07-07 09:30:00,66.62,66.62,66.56,66.61,38900.0,57.6806,57.6806,57.6286,57.6719,38900.0
2011-07-07 09:35:00,66.63,66.63,66.59,66.62,22100.0,57.6892,57.6892,57.6546,57.6806,22100.0
2011-07-07 09:40:00,66.62,66.64,66.62,66.64,700.0,57.6806,57.6979,57.6806,57.6979,700.0
2011-07-07 09:45:00,66.61,66.62,66.55,66.57,5000.0,57.6719,57.6806,57.62,57.6373,5000.0
2011-07-07 09:50:00,66.54,66.65,66.54,66.6,5700.0,57.6113,57.7066,57.6113,57.6633,5700.0
2011-07-07 09:55:00,66.6,66.62,66.6,66.6,1900.0,57.6633,57.6806,57.6633,57.6633,1900.0
2011-07-07 10:00:00,66.59,66.63,66.59,66.59,9400.0,57.6546,57.6892,57.6546,57.6546,9400.0
2011-07-07 10:05:00,66.58,66.58,66.5,66.51,8400.0,57.6459,57.6459,57.5767,57.5853,8400.0
2011-07-07 10:10:00,66.51,66.56,66.51,66.55,1900.0,57.5853,57.6286,57.5853,57.62,1900.0
2011-07-07 10:15:00,66.57,66.61,66.57,66.61,700.0,57.6373,57.6719,57.6373,57.6719,700.0
2011-07-07 10:20:00,66.56,66.57,66.52,66.57,4000.0,57.6286,57.6373,57.594,57.6373,4000.0
2011-07-07 10:25:00,66.58,66.61,66.55,66.61,4500.0,57.6459,57.6719,57.62,57.6719,4500.0
2011-07-07 10:30:00,66.6,66.62,66.57,66.6,10100.0,57.6633,57.6806,57.6373,57.6633,10100.0
2011-07-07 10:35:00,66.64,66.68,66.63,66.64,6900.0,57.6979,57.7325,57.6892,57.6979,6900.0
2011-07-07 10:40:00,66.67,66.69,66.64,66.69,2800.0,57.7239,57.7412,57.6979,57.7412,2800.0
2011-07-07 10:45:00,66.67,66.71,66.62,66.66,2400.0,57.7239,57.7585,57.6806,57.7152,2400.0
2011-07-07 10:50:00,66.64,66.65,66.62,66.62,1100.0,57.6979,57.7066,57.6806,57.6806,1100.0
2011-07-07 10:55:00,66.61,66.68,66.61,66.68,1300.0,57.6719,57.7325,57.6719,57.7325,1300.0
2011-07-07 11:00:00,66.65,66.66,66.63,66.65,2100.0,57.7066,57.7152,57.6892,57.7066,2100.0
2011-07-07 11:05:00,66.65,66.65,66.62,66.63,4000.0,57.7066,57.7066,57.6806,57.6892,4000.0
2011-07-07 11:10:00,66.61,66.61,66.6,66.6,1400.0,57.6719,57.6719,57.6633,57.6633,1400.0
2011-07-07 11:15:00,66.6,66.62,66.6,66.62,4000.0,57.6633,57.6806,57.6633,57.6806,4000.0
2011-07-07 11:20:00,66.6,66.6,66.6,66.6,300.0,57.6633,57.6633,57.6633,57.6633,300.0
2011-07-07 11:25:00,66.64,66.64,66.59,66.62,11800.0,57.6979,57.6979,57.6546,57.6806,11800.0
2011-07-07 11:30:00,66.61,66.62,66.57,66.61,7500.0,57.6719,57.6806,57.6373,57.6719,7500.0
2011-07-07 11:35:00,66.58,66.6,66.58,66.6,2300.0,57.6459,57.6633,57.6459,57.6633,2300.0
2011-07-07 11:40:00,66.59,66.59,66.57,66.59,700.0,57.6546,57.6546,57.6373,57.6546,700.0
2011-07-07 11:45:00,66.57,66.62,66.57,66.62,6000.0,57.6373,57.6806,57.6373,57.6806,6000.0
2011-07-07 11:50:00,66.61,66.62,66.59,66.62,1700.0,57.6719,57.6806,57.6546,57.6806,1700.0
2011-07-07 11:55:00,66.61,66.63,66.61,66.62,4000.0,57.6719,57.6892,57.6719,57.6806,4000.0
2011-07-07 12:00:00,66.61,66.62,66.59,66.59,2400.0,57.6719,57.6806,57.6546,57.6546,2400.0
2011-07-07 12:05:00,66.63,66.63,66.63,66.63,400.0,57.6892,57.6892,57.6892,57.6892,400.0
2011-07-07 12:10:00,66.66,66.68,66.66,66.68,1000.0,57.7152,57.7325,57.7152,57.7325,1000.0
2011-07-07 12:15:00,66.69,66.7,66.67,66.67,2400.0,57.7412,57.7498,57.7239,57.7239,2400.0
2011-07-07 12:20:00,66.7,66.73,66.68,66.71,3400.0,57.7498,57.7758,57.7325,57.7585,3400.0
2011-07-07 12:25:00,66.71,66.71,66.71,66.71,0.0,57.7585,57.7585,57.7585,57.7585,0.0
2011-07-07 12:30:00,66.69,66.71,66.69,66.69,2100.0,57.7412,57.7585,57.7412,57.7412,2100.0
2011-07-07 12:35:00,66.66,66.67,66.66,66.67,500.0,57.7152,57.7239,57.7152,57.7239,500.0
2011-07-07 12:40:00,66.67,66.71,66.67,66.71,900.0,57.7239,57.7585,57.7239,57.7585,900.0
2011-07-07 12:45:00,66.71,66.71,66.71,66.71,100.0,57.7585,57.7585,57.7585,57.7585,100.0
2011-07-07 12:50:00,66.69,66.69,66.68,66.68,1900.0,57.7412,57.7412,57.7325,57.7325,1900.0
2011-07-07 12:55:00,66.69,66.71,66.69,66.69,2500.0,57.7412,57.7585,57.7412,57.7412,2500.0
2011-07-07 13:00:00,66.69,66.71,66.67,66.71,2100.0,57.7412,57.7585,57.7239,57.7585,2100.0
2011-07-07 13:05:00,66.71,66.77,66.71,66.74,3400.0,57.7585,57.8104,57.7585,57.7845,3400.0
2011-07-07 13:10:00,66.76,66.77,66.75,66.75,3700.0,57.8018,57.8104,57.7931,57.7931,3700.0
2011-07-07 13:15:00,66.76,66.77,66.75,66.76,1600.0,57.8018,57.8104,57.7931,57.8018,1600.0
2011-07-07 13:20:00,66.77,66.8,66.77,66.78,1000.0,57.8104,57.8364,57.8104,57.8191,1000.0
2011-07-07 13:25:00,66.77,66.79,66.77,66.79,1400.0,57.8104,57.8278,57.8104,57.8278,1400.0
2011-07-07 13:30:00,66.79,66.79,66.75,66.77,2000.0,57.8278,57.8278,57.7931,57.8104,2000.0
2011-07-07 13:35:00,66.78,66.78,66.78,66.78,2100.0,57.8191,57.8191,57.8191,57.8191,2100.0
2011-07-07 13:40:00,66.79,66.81,66.79,66.81,600.0,57.8278,57.8451,57.8278,57.8451,600.0
2011-07-07 13:45:00,66.8,66.81,66.77,66.77,6100.0,57.8364,57.8451,57.8104,57.8104,6100.0
2011-07-07 13:50:00,66.77,66.8,66.77,66.8,3700.0,57.8104,57.8364,57.8104,57.8364,3700.0
2011-07-07 13:55:00,66.78,66.78,66.75,66.75,2000.0,57.8191,57.8191,57.7931,57.7931,2000.0
2011-07-07 14:00:00,66.78,66.79,66.76,66.78,1500.0,57.8191,57.8278,57.8018,57.8191,1500.0
2011-07-07 14:05:00,66.77,66.78,66.77,66.78,300.0,57.8104,57.8191,57.8104,57.8191,300.0
2011-07-07 14:10:00,66.78,66.8,66.78,66.79,1500.0,57.8191,57.8364,57.8191,57.8278,1500.0
2011-07-07 14:15:00,66.81,66.83,66.81,66.83,400.0,57.8451,57.8624,57.8451,57.8624,400.0
2011-07-07 14:20:00,66.85,66.89,66.85,66.86,8800.0,57.8797,57.9143,57.8797,57.8884,8800.0
2011-07-07 14:25:00,66.91,66.91,66.9,66.9,500.0,57.9317,57.9317,57.923,57.923,500.0
2011-07-07 14:30:00,66.92,66.92,66.92,66.92,800.0,57.9403,57.9403,57.9403,57.9403,800.0
2011-07-07 14:35:00,66.91,66.91,66.88,66.89,2400.0,57.9317,57.9317,57.9057,57.9143,2400.0
2011-07-07 14:40:00,66.9,66.91,66.89,66.9,4900.0,57.923,57.9317,57.9143,57.923,4900.0
2011-07-07 14:45:00,66.89,66.9,66.88,66.89,2900.0,57.9143,57.923,57.9057,57.9143,2900.0
2011-07-07 14:50:00,66.87,66.89,66.87,66.87,1200.0,57.897,57.9143,57.897,57.897,1200.0
2011-07-07 14:55:00,66.88,66.9,66.85,66.87,22200.0,57.9057,57.923,57.8797,57.897,22200.0
2011-07-07 15:00:00,66.86,66.87,66.86,66.86,2000.0,57.8884,57.897,57.8884,57.8884,2000.0
2011-07-07 15:05:00,66.86,66.88,66.86,66.88,1100.0,57.8884,57.9057,57.8884,57.9057,1100.0
2011-07-07 15:10:00,66.89,66.9,66.88,66.9,1100.0,57.9143,57.923,57.9057,57.923,1100.0
2011-07-07 15:15:00,66.89,66.92,66.89,66.92,4100.0,57.9143,57.9403,57.9143,57.9403,4100.0
2011-07-07 15:20:00,66.91,66.91,66.89,66.91,1000.0,57.9317,57.9317,57.9143,57.9317,1000.0
2011-07-07 15:25:00,66.86,66.86,66.84,66.85,900.0,57.8884,57.8884,57.8711,57.8797,900.0
2011-07-07 15:30:00,66.84,66.84,66.81,66.83,4000.0,57.8711,57.8711,57.8451,57.8624,4000.0
2011-07-07 15:35:00,66.82,66.84,66.81,66.82,1600.0,57.8537,57.8711,57.8451,57.8537,1600.0
2011-07-07 15:40:00,66.83,66.84,66.81,66.84,1300.0,57.8624,57.8711,57.8451,57.8711,1300.0
2011-07-07 15:45:00,66.81,66.82,66.76,66.76,4700.0,57.8451,57.8537,57.8018,57.8018,4700.0
2011-07-07 15:50:00,66.76,66.79,66.76,66.78,29100.0,57.8018,57.8278,57.8018,57.8191,29100.0
2011-07-07 15:55:00,66.79,66.79,66.73,66.76,3300.0,57.8278,57.8278,57.7758,57.8018,3300.0
2011-07-08 09:30:00,66.05,66.09,65.92,66.09,31200.0,57.1871,57.2217,57.0745,57.2217,31200.0
2011-07-08 09:35:00,66.09,66.1,66.04,66.07,10100.0,57.2217,57.2304,57.1784,57.2044,10100.0
2011-07-08 09:40:00,66.12,66.15,66.12,66.15,600.0,57.2477,57.2736,57.2477,57.2736,600.0
2011-07-08 09:45:00,66.18,66.18,66.08,66.08,6300.0,57.2996,57.2996,57.213,57.213,6300.0
2011-07-08 09:50:00,66.08,66.2,66.08,66.19,13100.0,57.213,57.3169,57.213,57.3083,13100.0
2011-07-08 09:55:00,66.22,66.22,66.15,66.15,4100.0,57.3343,57.3343,57.2736,57.2736,4100.0
2011-07-08 10:00:00,66.11,66.11,66.04,66.04,9000.0,57.239,57.239,57.1784,57.1784,9000.0
2011-07-08 10:05:00,66.08,66.09,66.04,66.08,3800.0,57.213,57.2217,57.1784,57.213,3800.0
2011-07-08 10:10:00,66.06,66.06,65.99,65.99,8600.0,57.1957,57.1957,57.1351,57.1351,8600.0
2011-07-08 10:15:00,66.0,66.01,65.89,65.91,5300.0,57.1438,57.1524,57.0485,57.0658,5300.0
2011-07-08 10:20:00,65.91,65.94,65.88,65.94,1100.0,57.0658,57.0918,57.0399,57.0918,1100.0
2011-07-08 10:25:00,65.91,65.91,65.89,65.9,2200.0,57.0658,57.0658,57.0485,57.0572,2200.0
2011-07-08 10:30:00,65.96,65.96,65.87,65.9,2100.0,57.1091,57.1091,57.0312,57.0572,2100.0
2011-07-08 10:35:00,65.89,66.0,65.88,66.0,5400.0,57.0485,57.1438,57.0399,57.1438,5400.0
2011-07-08 10:40:00,65.99,66.03,65.98,65.98,4100.0,57.1351,57.1697,57.1265,57.1265,4100.0
2011-07-08 10:45:00,66.0,66.0,65.94,65.94,2600.0,57.1438,57.1438,57.0918,57.0918,2600.0
2011-07-08 10:50:00,65.91,65.94,65.89,65.92,1700.0,57.0658,57.0918,57.0485,57.0745,1700.0
2011-07-08 10:55:00,65.95,65.98,65.95,65.97,1700.0,57.1005,57.1265,57.1005,57.1178,1700.0
2011-07-08 11:00:00,65.94,65.94,65.85,65.86,2700.0,57.0918,57.0918,57.0139,57.0226,2700.0
2011-07-08 11:05:00,65.81,65.84,65.81,65.82,2700.0,56.9793,57.0052,56.9793,56.9879,2700.0
2011-07-08 11:10:00,65.83,65.84,65.75,65.79,2600.0,56.9966,57.0052,56.9273,56.962,2600.0
2011-07-08 11:15:00,65.77,65.83,65.75,65.83,3000.0,56.9446,56.9966,56.9273,56.9966,3000.0
2011-07-08 11:20:00,65.85,65.87,65.84,65.87,1600.0,57.0139,57.0312,57.0052,57.0312,1600.0
2011-07-08 11:25:00,65.86,65.86,65.86,65.86,500.0,57.0226,57.0226,57.0226,57.0226,500.0
2011-07-08 11:30:00,65.82,65.82,65.78,65.82,4800.0,56.9879,56.9879,56.9533,56.9879,4800.0
2011-07-08 11:35:00,65.84,65.96,65.84,65.96,3500.0,57.0052,57.1091,57.0052,57.1091,3500.0
2011-07-08 11:40:00,65.96,65.99,65.95,65.99,1200.0,57.1091,57.1351,57.1005,57.1351,1200.0
2011-07-08 11:45:00,66.0,66.02,65.99,66.0,1400.0,57.1438,57.1611,57.1351,57.1438,1400.0
2011-07-08 11:50:00,65.99,65.99,65.98,65.98,700.0,57.1351,57.1351,57.1265,57.1265,700.0
2011-07-08 11:55:00,66.01,66.01,65.98,65.98,7300.0,57.1524,57.1524,57.1265,57.1265,7300.0
2011-07-08 12:00:00,66.0,66.01,65.97,66.01,3100.0,57.1438,57.1524,57.1178,57.1524,3100.0
2011-07-08 12:05:00,66.0,66.0,66.0,66.0,200.0,57.1438,57.1438,57.1438,57.1438,200.0
2011-07-08 12:10:00,66.0,66.01,65.97,65.97,1300.0,57.1438,57.1524,57.1178,57.1178,1300.0
2011-07-08 12:15:00,65.93,65.95,65.92,65.94,2700.0,57.0832,57.1005,57.0745,57.0918,2700.0
2011-07-08 12:20:00,65.95,65.95,65.93,65.93,3200.0,57.1005,57.1005,57.0832,57.0832,3200.0
2011-07-08 12:25:00,65.97,65.97,65.93,65.93,4200.0,57.1178,57.1178,57.0832,57.0832,4200.0
2011-07-08 12:30:00,65.95,65.97,65.95,65.96,600.0,57.1005,57.1178,57.1005,57.1091,600.0
2011-07-08 12:35:00,65.96,65.99,65.96,65.98,2100.0,57.1091,57.1351,57.1091,57.1265,2100.0
2011-07-08 12:40:00,66.04,66.06,66.04,66.05,1400.0,57.1784,57.1957,57.1784,57.1871,1400.0
2011-07-08 12:45:00,66.02,66.08,66.02,66.08,1900.0,57.1611,57.213,57.1611,57.213,1900.0
2011-07-08 12:50:00,66.07,66.08,66.03,66.06,1400.0,57.2044,57.213,57.1697,57.1957,1400.0
2011-07-08 12:55:00,66.06,66.06,66.06,66.06,700.0,57.1957,57.1957,57.1957,57.1957,700.0
2011-07-08 13:00:00,66.04,66.04,66.02,66.02,600.0,57.1784,57.1784,57.1611,57.1611,600.0
2011-07-08 13:05:00,66.02,66.06,66.02,66.05,7100.0,57.1611,57.1957,57.1611,57.1871,7100.0
2011-07-08 13:10:00,66.05,66.05,66.01,66.03,3500.0,57.1871,57.1871,57.1524,57.1697,3500.0
2011-07-08 13:15:00,66.01,66.03,66.01,66.03,2500.0,57.1524,57.1697,57.1524,57.1697,2500.0
2011-07-08 13:20:00,66.01,66.04,66.01,66.03,6500.0,57.1524,57.1784,57.1524,57.1697,6500.0
2011-07-08 13:25:00,66.01,66.07,66.01,66.06,2200.0,57.1524,57.2044,57.1524,57.1957,2200.0
2011-07-08 13:30:00,66.16,66.19,66.16,66.19,1600.0,57.2823,57.3083,57.2823,57.3083,1600.0
2011-07-08 13:35:00,66.21,66.21,66.19,66.19,800.0,57.3256,57.3256,57.3083,57.3083,800.0
2011-07-08 13:40:00,66.17,66.21,66.17,66.17,1400.0,57.291,57.3256,57.291,57.291,1400.0
2011-07-08 13:45:00,66.12,66.14,66.12,66.14,600.0,57.2477,57.265,57.2477,57.265,600.0
2011-07-08 13:50:00,66.09,66.11,66.08,66.11,6300.0,57.2217,57.239,57.213,57.239,6300.0
2011-07-08 13:55:00,66.11,66.11,66.07,66.08,700.0,57.239,57.239,57.2044,57.213,700.0
2011-07-08 14:00:00,66.07,66.1,66.07,66.08,900.0,57.2044,57.2304,57.2044,57.213,900.0
2011-07-08 14:05:00,66.13,66.15,66.11,66.15,2100.0,57.2563,57.2736,57.239,57.2736,2100.0
2011-07-08 14:10:00,66.15,66.15,66.1,66.1,700.0,57.2736,57.2736,57.2304,57.2304,700.0
2011-07-08 14:15:00,66.08,66.08,66.01,66.06,7100.0,57.213,57.213,57.1524,57.1957,7100.0
2011-07-08 14:20:00,66.01,66.02,66.01,66.02,400.0,57.1524,57.1611,57.1524,57.1611,400.0
2011-07-08 14:25:00,66.04,66.06,66.03,66.06,4100.0,57.1784,57.1957,57.1697,57.1957,4100.0
2011-07-08 14:30:00,66.08,66.14,66.08,66.1,13500.0,57.213,57.265,57.213,57.2304,13500.0
2011-07-08 14:35:00,66.1,66.11,66.05,66.1,5700.0,57.2304,57.239,57.1871,57.2304,5700.0
2011-07-08 14:40:00,66.09,66.14,66.07,66.08,13600.0,57.2217,57.265,57.2044,57.213,13600.0
2011-07-08 14:45:00,66.07,66.12,66.07,66.1,1300.0,57.2044,57.2477,57.2044,57.2304,1300.0
2011-07-08 14:50:00,66.1,66.11,66.07,66.07,6100.0,57.2304,57.239,57.2044,57.2044,6100.0
2011-07-08 14:55:00,66.12,66.12,66.09,66.1,6700.0,57.2477,57.2477,57.2217,57.2304,6700.0
2011-07-08 15:00:00,66.1,66.17,66.1,66.17,1300.0,57.2304,57.291,57.2304,57.291,1300.0
2011-07-08 15:05:00,66.15,66.19,66.15,66.15,1300.0,57.2736,57.3083,57.2736,57.2736,1300.0
2011-07-08 15:10:00,66.12,66.15,66.12,66.15,200.0,57.2477,57.2736,57.2477,57.2736,200.0
2011-07-08 15:15:00,66.14,66.14,66.11,66.11,2900.0,57.265,57.265,57.239,57.239,2900.0
2011-07-08 15:20:00,66.08,66.1,66.07,66.08,16000.0,57.213,57.2304,57.2044,57.213,16000.0
2011-07-08 15:25:00,66.1,66.13,66.1,66.13,800.0,57.2304,57.2563,57.2304,57.2563,800.0
2011-07-08 15:30:00,66.12,66.22,66.12,66.22,1000.0,57.2477,57.3343,57.2477,57.3343,1000.0
2011-07-08 15:35:00,66.21,66.29,66.21,66.29,3300.0,57.3256,57.3949,57.3256,57.3949,3300.0
2011-07-08 15:40:00,66.27,66.3,66.27,66.29,3300.0,57.3775,57.4035,57.3775,57.3949,3300.0
2011-07-08 15:45:00,66.27,66.3,66.26,66.3,3500.0,57.3775,57.4035,57.3689,57.4035,3500.0
2011-07-08 15:50:00,66.3,66.32,66.27,66.32,3000.0,57.4035,57.4208,57.3775,57.4208,3000.0
2011-07-08 15:55:00,66.32,66.33,66.3,66.33,19000.0,57.4208,57.4295,57.4035,57.4295,19000.0
2011-07-11 09:30:00,65.61,65.67,65.46,65.66,21000.0,56.8061,56.8581,56.6762,56.8494,21000.0
2011-07-11 09:35:00,65.66,65.67,65.63,65.64,8800.0,56.8494,56.8581,56.8234,56.8321,8800.0
2011-07-11 09:40:00,65.64,65.64,65.6,65.64,9000.0,56.8321,56.8321,56.7974,56.8321,9000.0
2011-07-11 09:45:00,65.64,65.67,65.57,65.67,4700.0,56.8321,56.8581,56.7715,56.8581,4700.0
2011-07-11 09:50:00,65.67,65.79,65.67,65.76,8700.0,56.8581,56.962,56.8581,56.936,8700.0
2011-07-11 09:55:00,65.79,65.81,65.72,65.72,2000.0,56.962,56.9793,56.9013,56.9013,2000.0
2011-07-11 10:00:00,65.68,65.69,65.63,65.63,2600.0,56.8667,56.8754,56.8234,56.8234,2600.0
2011-07-11 10:05:00,65.63,65.63,65.52,65.52,1900.0,56.8234,56.8234,56.7282,56.7282,1900.0
2011-07-11 10:10:00,65.52,65.52,65.47,65.5,1100.0,56.7282,56.7282,56.6849,56.7109,1100.0
2011-07-11 10:15:00,65.54,65.54,65.44,65.44,20500.0,56.7455,56.7455,56.6589,56.6589,20500.0
2011-07-11 10:20:00,65.44,65.44,65.35,65.44,27200.0,56.6589,56.6589,56.581,56.6589,27200.0
2011-07-11 10:25:00,65.44,65.44,65.38,65.4,3800.0,56.6589,56.6589,56.607,56.6243,3800.0
2011-07-11 10:30:00,65.39,65.42,65.38,65.38,3000.0,56.6156,56.6416,56.607,56.607,3000.0
2011-07-11 10:35:00,65.33,65.33,65.3,65.33,3000.0,56.5637,56.5637,56.5377,56.5637,3000.0
2011-07-11 10:40:00,65.31,65.31,65.27,65.27,900.0,56.5464,56.5464,56.5117,56.5117,900.0
2011-07-11 10:45:00,65.27,65.33,65.27,65.32,4300.0,56.5117,56.5637,56.5117,56.555,4300.0
2011-07-11 10:50:00,65.33,65.33,65.26,65.27,7300.0,56.5637,56.5637,56.5031,56.5117,7300.0
2011-07-11 10:55:00,65.26,65.26,65.15,65.15,4400.0,56.5031,56.5031,56.4078,56.4078,4400.0
2011-07-11 11:00:00,65.13,65.13,65.05,65.05,10200.0,56.3905,56.3905,56.3212,56.3212,10200.0
2011-07-11 11:05:00,65.07,65.14,65.07,65.14,1200.0,56.3386,56.3992,56.3386,56.3992,1200.0
2011-07-11 11:10:00,65.14,65.14,65.11,65.13,1300.0,56.3992,56.3992,56.3732,56.3905,1300.0
2011-07-11 11:15:00,65.18,65.2,65.18,65.2,1500.0,56.4338,56.4511,56.4338,56.4511,1500.0
2011-07-11 11:20:00,65.21,65.28,65.21,65.23,5600.0,56.4598,56.5204,56.4598,56.4771,5600.0
2011-07-11 11:25:00,65.26,65.27,65.24,65.26,3800.0,56.5031,56.5117,56.4858,56.5031,3800.0
2011-07-11 11:30:00,65.31,65.33,65.3,65.33,1300.0,56.5464,56.5637,56.5377,56.5637,1300.0
2011-07-11 11:35:00,65.32,65.32,65.26,65.26,5300.0,56.555,56.555,56.5031,56.5031,5300.0
2011-07-11 11:40:00,65.22,65.27,65.22,65.24,8400.0,56.4684,56.5117,56.4684,56.4858,8400.0
2011-07-11 11:45:00,65.26,65.28,65.25,65.28,1100.0,56.5031,56.5204,56.4944,56.5204,1100.0
2011-07-11 11:50:00,65.29,65.34,65.29,65.34,2500.0,56.529,56.5723,56.529,56.5723,2500.0
2011-07-11 11:55:00,65.32,65.32,65.25,65.27,2200.0,56.555,56.555,56.4944,56.5117,2200.0
2011-07-11 12:00:00,65.23,65.24,65.19,65.19,800.0,56.4771,56.4858,56.4425,56.4425,800.0
2011-07-11 12:05:00,65.19,65.23,65.19,65.23,3400.0,56.4425,56.4771,56.4425,56.4771,3400.0
2011-07-11 12:10:00,65.18,65.2,65.16,65.17,1400.0,56.4338,56.4511,56.4165,56.4251,1400.0
2011-07-11 12:15:00,65.17,65.25,65.17,65.25,900.0,56.4251,56.4944,56.4251,56.4944,900.0
2011-07-11 12:20:00,65.26,65.26,65.25,65.25,1700.0,56.5031,56.5031,56.4944,56.4944,1700.0
2011-07-11 12:25:00,65.24,65.28,65.24,65.27,1600.0,56.4858,56.5204,56.4858,56.5117,1600.0
2011-07-11 12:30:00,65.25,65.25,65.19,65.19,1500.0,56.4944,56.4944,56.4425,56.4425,1500.0
2011-07-11 12:35:00,65.18,65.19,65.18,65.19,1500.0,56.4338,56.4425,56.4338,56.4425,1500.0
2011-07-11 12:40:00,65.2,65.21,65.2,65.21,300.0,56.4511,56.4598,56.4511,56.4598,300.0
2011-07-11 12:45:00,65.18,65.18,65.1,65.1,1600.0,56.4338,56.4338,56.3645,56.3645,1600.0
2011-07-11 12:50:00,65.1,65.1,65.1,65.1,0.0,56.3645,56.3645,56.3645,56.3645,0.0
2011-07-11 12:55:00,65.1,65.1,65.1,65.1,0.0,56.3645,56.3645,56.3645,56.3645,0.0
2011-07-11 13:00:00,65.15,65.15,65.12,65.12,200.0,56.4078,56.4078,56.3819,56.3819,200.0
2011-07-11 13:05:00,65.14,65.14,65.09,65.1,800.0,56.3992,56.3992,56.3559,56.3645,800.0
2011-07-11 13:10:00,65.09,65.09,65.07,65.07,800.0,56.3559,56.3559,56.3386,56.3386,800.0
2011-07-11 13:15:00,65.06,65.06,64.96,64.97,4100.0,56.3299,56.3299,56.2433,56.252,4100.0
2011-07-11 13:20:00,64.99,65.0,64.99,65.0,1700.0,56.2693,56.278,56.2693,56.278,1700.0
2011-07-11 13:25:00,65.02,65.03,65.0,65.03,7200.0,56.2953,56.3039,56.278,56.3039,7200.0
2011-07-11 13:30:00,65.04,65.06,65.03,65.06,1900.0,56.3126,56.3299,56.3039,56.3299,1900.0
2011-07-11 13:35:00,65.06,65.06,65.06,65.06,0.0,56.3299,56.3299,56.3299,56.3299,0.0
2011-07-11 13:40:00,65.07,65.07,64.99,64.99,1300.0,56.3386,56.3386,56.2693,56.2693,1300.0
2011-07-11 13:45:00,65.02,65.09,65.02,65.09,300.0,56.2953,56.3559,56.2953,56.3559,300.0
2011-07-11 13:50:00,65.09,65.09,65.09,65.09,600.0,56.3559,56.3559,56.3559,56.3559,600.0
2011-07-11 13:55:00,65.08,65.12,65.08,65.11,1200.0,56.3472,56.3819,56.3472,56.3732,1200.0
2011-07-11 14:00:00,65.11,65.16,65.11,65.16,600.0,56.3732,56.4165,56.3732,56.4165,600.0
2011-07-11 14:05:00,65.12,65.12,65.12,65.12,100.0,56.3819,56.3819,56.3819,56.3819,100.0
2011-07-11 14:10:00,65.13,65.13,65.08,65.08,200.0,56.3905,56.3905,56.3472,56.3472,200.0
2011-07-11 14:15:00,65.06,65.06,65.04,65.04,1600.0,56.3299,56.3299,56.3126,56.3126,1600.0
2011-07-11 14:20:00,65.05,65.05,64.98,64.98,800.0,56.3212,56.3212,56.2606,56.2606,800.0
2011-07-11 14:25:00,65.02,65.02,65.01,65.01,1900.0,56.2953,56.2953,56.2866,56.2866,1900.0
2011-07-11 14:30:00,65.01,65.01,64.93,64.93,8300.0,56.2866,56.2866,56.2174,56.2174,8300.0
2011-07-11 14:35:00,64.96,65.03,64.96,65.03,800.0,56.2433,56.3039,56.2433,56.3039,800.0
2011-07-11 14:40:00,65.01,65.04,65.01,65.04,5700.0,56.2866,56.3126,56.2866,56.3126,5700.0
2011-07-11 14:45:00,65.0,65.04,64.99,65.01,5000.0,56.278,56.3126,56.2693,56.2866,5000.0
2011-07-11 14:50:00,64.95,65.02,64.95,64.98,6200.0,56.2347,56.2953,56.2347,56.2606,6200.0
2011-07-11 14:55:00,64.97,64.98,64.96,64.98,700.0,56.252,56.2606,56.2433,56.2606,700.0
2011-07-11 15:00:00,64.99,65.06,64.99,65.01,9300.0,56.2693,56.3299,56.2693,56.2866,9300.0
2011-07-11 15:05:00,64.99,64.99,64.91,64.91,5300.0,56.2693,56.2693,56.2,56.2,5300.0
2011-07-11 15:10:00,64.9,64.97,64.9,64.97,9400.0,56.1914,56.252,56.1914,56.252,9400.0
2011-07-11 15:15:00,64.96,64.98,64.94,64.94,1800.0,56.2433,56.2606,56.226,56.226,1800.0
2011-07-11 15:20:00,64.95,64.98,64.93,64.94,12600.0,56.2347,56.2606,56.2174,56.226,12600.0
2011-07-11 15:25:00,64.9,65.02,64.9,65.02,2200.0,56.1914,56.2953,56.1914,56.2953,2200.0
2011-07-11 15:30:00,65.04,65.08,65.01,65.01,7500.0,56.3126,56.3472,56.2866,56.2866,7500.0
2011-07-11 15:35:00,65.04,65.05,64.95,64.98,10900.0,56.3126,56.3212,56.2347,56.2606,10900.0
2011-07-11 15:40:00,65.01,65.06,65.0,65.04,1000.0,56.2866,56.3299,56.278,56.3126,1000.0
2011-07-11 15:45:00,65.04,65.04,64.93,64.96,4000.0,56.3126,56.3126,56.2174,56.2433,4000.0
2011-07-11 15:50:00,64.96,64.96,64.91,64.95,7200.0,56.2433,56.2433,56.2,56.2347,7200.0
2011-07-11 15:55:00,64.97,65.05,64.97,65.05,3800.0,56.252,56.3212,56.252,56.3212,3800.0
2011-07-12 09:30:00,64.9,65.07,64.89,65.0,31500.0,56.1914,56.3386,56.1827,56.278,31500.0
2011-07-12 09:35:00,65.01,65.01,64.92,65.01,5400.0,56.2866,56.2866,56.2087,56.2866,5400.0
2011-07-12 09:40:00,64.99,65.04,64.99,65.03,1800.0,56.2693,56.3126,56.2693,56.3039,1800.0
2011-07-12 09:45:00,65.0,65.01,64.88,64.92,4300.0,56.278,56.2866,56.1741,56.2087,4300.0
2011-07-12 09:50:00,64.93,64.98,64.82,64.83,1300.0,56.2174,56.2606,56.1221,56.1308,1300.0
2011-07-12 09:55:00,64.78,64.91,64.78,64.91,3900.0,56.0875,56.2,56.0875,56.2,3900.0
2011-07-12 10:00:00,64.95,65.06,64.95,65.05,11500.0,56.2347,56.3299,56.2347,56.3212,11500.0
2011-07-12 10:05:00,65.05,65.08,64.98,65.02,27200.0,56.3212,56.3472,56.2606,56.2953,27200.0
2011-07-12 10:10:00,65.03,65.03,64.98,64.98,13800.0,56.3039,56.3039,56.2606,56.2606,13800.0
2011-07-12 10:15:00,64.98,65.07,64.98,65.06,1800.0,56.2606,56.3386,56.2606,56.3299,1800.0
2011-07-12 10:20:00,65.06,65.12,65.01,65.01,1600.0,56.3299,56.3819,56.2866,56.2866,1600.0
2011-07-12 10:25:00,64.98,65.01,64.94,65.01,2600.0,56.2606,56.2866,56.226,56.2866,2600.0
2011-07-12 10:30:00,64.99,65.04,64.97,65.04,3300.0,56.2693,56.3126,56.252,56.3126,3300.0
2011-07-12 10:35:00,65.09,65.11,65.06,65.11,3800.0,56.3559,56.3732,56.3299,56.3732,3800.0
2011-07-12 10:40:00,65.11,65.12,65.0,65.0,1200.0,56.3732,56.3819,56.278,56.278,1200.0
2011-07-12 10:45:00,65.07,65.07,64.94,64.97,9200.0,56.3386,56.3386,56.226,56.252,9200.0
2011-07-12 10:50:00,64.95,64.95,64.83,64.83,5800.0,56.2347,56.2347,56.1308,56.1308,5800.0
2011-07-12 10:55:00,64.87,64.91,64.87,64.91,2000.0,56.1654,56.2,56.1654,56.2,2000.0
2011-07-12 11:00:00,64.91,64.99,64.9,64.99,4500.0,56.2,56.2693,56.1914,56.2693,4500.0
2011-07-12 11:05:00,64.97,64.97,64.92,64.92,6800.0,56.252,56.252,56.2087,56.2087,6800.0
2011-07-12 11:10:00,64.96,64.97,64.92,64.92,1900.0,56.2433,56.252,56.2087,56.2087,1900.0
2011-07-12 11:15:00,64.9,64.92,64.87,64.92,2600.0,56.1914,56.2087,56.1654,56.2087,2600.0
2011-07-12 11:20:00,64.93,65.04,64.93,65.04,4800.0,56.2174,56.3126,56.2174,56.3126,4800.0
2011-07-12 11:25:00,65.06,65.07,65.05,65.07,3300.0,56.3299,56.3386,56.3212,56.3386,3300.0
2011-07-12 11:30:00,65.01,65.05,65.01,65.05,800.0,56.2866,56.3212,56.2866,56.3212,800.0
2011-07-12 11:35:00,65.02,65.07,65.0,65.0,1300.0,56.2953,56.3386,56.278,56.278,1300.0
2011-07-12 11:40:00,64.99,65.12,64.98,65.12,2900.0,56.2693,56.3819,56.2606,56.3819,2900.0
2011-07-12 11:45:00,65.12,65.15,65.09,65.09,4700.0,56.3819,56.4078,56.3559,56.3559,4700.0
2011-07-12 11:50:00,65.1,65.1,65.06,65.06,1600.0,56.3645,56.3645,56.3299,56.3299,1600.0
2011-07-12 11:55:00,65.07,65.08,65.05,65.08,1600.0,56.3386,56.3472,56.3212,56.3472,1600.0
2011-07-12 12:00:00,65.1,65.1,65.05,65.05,7400.0,56.3645,56.3645,56.3212,56.3212,7400.0
2011-07-12 12:05:00,65.11,65.14,65.1,65.12,2000.0,56.3732,56.3992,56.3645,56.3819,2000.0
2011-07-12 12:10:00,65.11,65.12,65.07,65.07,12600.0,56.3732,56.3819,56.3386,56.3386,12600.0
2011-07-12 12:15:00,65.05,65.06,65.01,65.04,7600.0,56.3212,56.3299,56.2866,56.3126,7600.0
2011-07-12 12:20:00,65.04,65.06,65.04,65.04,1500.0,56.3126,56.3299,56.3126,56.3126,1500.0
2011-07-12 12:25:00,65.01,65.02,64.97,64.98,2900.0,56.2866,56.2953,56.252,56.2606,2900.0
2011-07-12 12:30:00,64.97,65.0,64.97,64.98,3200.0,56.252,56.278,56.252,56.2606,3200.0
2011-07-12 12:35:00,65.0,65.0,64.95,64.95,1900.0,56.278,56.278,56.2347,56.2347,1900.0
2011-07-12 12:40:00,64.92,64.96,64.92,64.96,7100.0,56.2087,56.2433,56.2087,56.2433,7100.0
2011-07-12 12:45:00,64.93,64.98,64.92,64.93,9900.0,56.2174,56.2606,56.2087,56.2174,9900.0
2011-07-12 12:50:00,64.95,64.95,64.92,64.93,800.0,56.2347,56.2347,56.2087,56.2174,800.0
2011-07-12 12:55:00,64.97,64.98,64.94,64.98,400.0,56.252,56.2606,56.226,56.2606,400.0
2011-07-12 13:00:00,64.99,64.99,64.96,64.98,700.0,56.2693,56.2693,56.2433,56.2606,700.0
2011-07-12 13:05:00,64.99,65.07,64.99,65.07,3800.0,56.2693,56.3386,56.2693,56.3386,3800.0
2011-07-12 13:10:00,65.07,65.07,65.04,65.05,4000.0,56.3386,56.3386,56.3126,56.3212,4000.0
2011-07-12 13:15:00,64.99,64.99,64.95,64.98,13000.0,56.2693,56.2693,56.2347,56.2606,13000.0
2011-07-12 13:20:00,64.99,65.02,64.98,65.0,1300.0,56.2693,56.2953,56.2606,56.278,1300.0
2011-07-12 13:25:00,64.98,64.98,64.88,64.89,3300.0,56.2606,56.2606,56.1741,56.1827,3300.0
2011-07-12 13:30:00,64.88,64.92,64.85,64.92,800.0,56.1741,56.2087,56.1481,56.2087,800.0
2011-07-12 13:35:00,64.92,64.97,64.91,64.97,6900.0,56.2087,56.252,56.2,56.252,6900.0
2011-07-12 13:40:00,64.95,64.96,64.91,64.94,3300.0,56.2347,56.2433,56.2,56.226,3300.0
2011-07-12 13:45:00,64.93,64.99,64.93,64.98,1400.0,56.2174,56.2693,56.2174,56.2606,1400.0
2011-07-12 13:50:00,64.99,65.0,64.93,64.93,12500.0,56.2693,56.278,56.2174,56.2174,12500.0
2011-07-12 13:55:00,64.93,64.95,64.92,64.94,6900.0,56.2174,56.2347,56.2087,56.226,6900.0
2011-07-12 14:00:00,64.92,65.03,64.92,65.0,5600.0,56.2087,56.3039,56.2087,56.278,5600.0
2011-07-12 14:05:00,64.98,65.12,64.98,65.09,3200.0,56.2606,56.3819,56.2606,56.3559,3200.0
2011-07-12 14:10:00,65.16,65.27,65.16,65.22,3300.0,56.4165,56.5117,56.4165,56.4684,3300.0
2011-07-12 14:15:00,65.24,65.3,65.24,65.25,6100.0,56.4858,56.5377,56.4858,56.4944,6100.0
2011-07-12 14:20:00,65.27,65.34,65.22,65.24,17900.0,56.5117,56.5723,56.4684,56.4858,17900.0
2011-07-12 14:25:00,65.22,65.24,65.2,65.24,7300.0,56.4684,56.4858,56.4511,56.4858,7300.0
2011-07-12 14:30:00,65.25,65.27,65.14,65.16,4200.0,56.4944,56.5117,56.3992,56.4165,4200.0
2011-07-12 14:35:00,65.15,65.17,65.09,65.09,2800.0,56.4078,56.4251,56.3559,56.3559,2800.0
2011-07-12 14:40:00,65.12,65.15,65.06,65.06,4200.0,56.3819,56.4078,56.3299,56.3299,4200.0
2011-07-12 14:45:00,65.1,65.12,65.03,65.12,5000.0,56.3645,56.3819,56.3039,56.3819,5000.0
2011-07-12 14:50:00,65.12,65.12,65.08,65.08,2000.0,56.3819,56.3819,56.3472,56.3472,2000.0
2011-07-12 14:55:00,65.05,65.06,64.99,65.02,6200.0,56.3212,56.3299,56.2693,56.2953,6200.0
2011-07-12 15:00:00,65.04,65.09,65.03,65.05,3100.0,56.3126,56.3559,56.3039,56.3212,3100.0
2011-07-12 15:05:00,65.08,65.09,65.0,65.0,13100.0,56.3472,56.3559,56.278,56.278,13100.0
2011-07-12 15:10:00,65.03,65.04,64.91,64.91,17300.0,56.3039,56.3126,56.2,56.2,17300.0
2011-07-12 15:15:00,64.9,65.0,64.9,65.0,6800.0,56.1914,56.278,56.1914,56.278,6800.0
2011-07-12 15:20:00,65.01,65.08,64.97,64.99,25600.0,56.2866,56.3472,56.252,56.2693,25600.0
2011-07-12 15:25:00,64.98,64.98,64.87,64.96,5700.0,56.2606,56.2606,56.1654,56.2433,5700.0
2011-07-12 15:30:00,64.96,64.96,64.89,64.91,4000.0,56.2433,56.2433,56.1827,56.2,4000.0
2011-07-12 15:35:00,64.9,64.96,64.87,64.96,2900.0,56.1914,56.2433,56.1654,56.2433,2900.0
2011-07-12 15:40:00,64.94,64.94,64.88,64.88,4000.0,56.226,56.226,56.1741,56.1741,4000.0
2011-07-12 15:45:00,64.84,64.84,64.67,64.67,4100.0,56.1394,56.1394,55.9922,55.9922,4100.0
2011-07-12 15:50:00,64.66,64.76,64.66,64.72,4800.0,55.9836,56.0702,55.9836,56.0355,4800.0
2011-07-12 15:55:00,64.69,64.74,64.69,64.7,9100.0,56.0096,56.0528,56.0096,56.0182,9100.0
2011-07-13 09:30:00,65.1,65.19,65.04,65.12,18300.0,56.3645,56.4425,56.3126,56.3819,18300.0
2011-07-13 09:35:00,65.18,65.18,65.14,65.15,1100.0,56.4338,56.4338,56.3992,56.4078,1100.0
2011-07-13 09:40:00,65.15,65.22,65.15,65.17,5500.0,56.4078,56.4684,56.4078,56.4251,5500.0
2011-07-13 09:45:00,65.2,65.24,65.19,65.24,2400.0,56.4511,56.4858,56.4425,56.4858,2400.0
2011-07-13 09:50:00,65.15,65.15,65.08,65.09,9300.0,56.4078,56.4078,56.3472,56.3559,9300.0
2011-07-13 09:55:00,65.07,65.07,65.0,65.0,700.0,56.3386,56.3386,56.278,56.278,700.0
2011-07-13 10:00:00,65.13,65.28,65.08,65.21,5300.0,56.3905,56.5204,56.3472,56.4598,5300.0
2011-07-13 10:05:00,65.27,65.38,65.27,65.32,2800.0,56.5117,56.607,56.5117,56.555,2800.0
2011-07-13 10:10:00,65.26,65.4,65.26,65.34,2600.0,56.5031,56.6243,56.5031,56.5723,2600.0
2011-07-13 10:15:00,65.37,65.44,65.37,65.42,1700.0,56.5983,56.6589,56.5983,56.6416,1700.0
2011-07-13 10:20:00,65.42,65.48,65.42,65.47,1100.0,56.6416,56.6935,56.6416,56.6849,1100.0
2011-07-13 10:25:00,65.47,65.47,65.43,65.43,600.0,56.6849,56.6849,56.6503,56.6503,600.0
2011-07-13 10:30:00,65.48,65.53,65.48,65.53,1800.0,56.6935,56.7368,56.6935,56.7368,1800.0
2011-07-13 10:35:00,65.6,65.6,65.56,65.58,4200.0,56.7974,56.7974,56.7628,56.7801,4200.0
2011-07-13 10:40:00,65.59,65.6,65.57,65.57,700.0,56.7888,56.7974,56.7715,56.7715,700.0
2011-07-13 10:45:00,65.59,65.61,65.56,65.57,2100.0,56.7888,56.8061,56.7628,56.7715,2100.0
2011-07-13 10:50:00,65.57,65.57,65.57,65.57,100.0,56.7715,56.7715,56.7715,56.7715,100.0
2011-07-13 10:55:00,65.6,65.6,65.59,65.59,400.0,56.7974,56.7974,56.7888,56.7888,400.0
2011-07-13 11:00:00,65.58,65.58,65.54,65.54,300.0,56.7801,56.7801,56.7455,56.7455,300.0
2011-07-13 11:05:00,65.53,65.55,65.53,65.55,1000.0,56.7368,56.7542,56.7368,56.7542,1000.0
2011-07-13 11:10:00,65.58,65.58,65.57,65.57,2200.0,56.7801,56.7801,56.7715,56.7715,2200.0
2011-07-13 11:15:00,65.59,65.64,65.59,65.64,1700.0,56.7888,56.8321,56.7888,56.8321,1700.0
2011-07-13 11:20:00,65.62,65.64,65.62,65.64,700.0,56.8148,56.8321,56.8148,56.8321,700.0
2011-07-13 11:25:00,65.66,65.67,65.64,65.66,4600.0,56.8494,56.8581,56.8321,56.8494,4600.0
2011-07-13 11:30:00,65.61,65.61,65.58,65.58,2900.0,56.8061,56.8061,56.7801,56.7801,2900.0
2011-07-13 11:35:00,65.56,65.56,65.56,65.56,200.0,56.7628,56.7628,56.7628,56.7628,200.0
2011-07-13 11:40:00,65.53,65.59,65.53,65.56,500.0,56.7368,56.7888,56.7368,56.7628,500.0
2011-07-13 11:45:00,65.58,65.58,65.52,65.52,80800.0,56.7801,56.7801,56.7282,56.7282,80800.0
2011-07-13 11:50:00,65.52,65.52,65.49,65.49,300.0,56.7282,56.7282,56.7022,56.7022,300.0
2011-07-13 11:55:00,65.54,65.54,65.53,65.53,1000.0,56.7455,56.7455,56.7368,56.7368,1000.0
2011-07-13 12:00:00,65.54,65.54,65.5,65.51,1300.0,56.7455,56.7455,56.7109,56.7195,1300.0
2011-07-13 12:05:00,65.49,65.53,65.48,65.53,600.0,56.7022,56.7368,56.6935,56.7368,600.0
2011-07-13 12:10:00,65.54,65.58,65.54,65.58,700.0,56.7455,56.7801,56.7455,56.7801,700.0
2011-07-13 12:15:00,65.61,65.61,65.59,65.59,700.0,56.8061,56.8061,56.7888,56.7888,700.0
2011-07-13 12:20:00,65.6,65.6,65.6,65.6,900.0,56.7974,56.7974,56.7974,56.7974,900.0
2011-07-13 12:25:00,65.62,65.62,65.59,65.6,2200.0,56.8148,56.8148,56.7888,56.7974,2200.0
2011-07-13 12:30:00,65.6,65.6,65.56,65.56,800.0,56.7974,56.7974,56.7628,56.7628,800.0
2011-07-13 12:35:00,65.57,65.57,65.56,65.56,3300.0,56.7715,56.7715,56.7628,56.7628,3300.0
2011-07-13 12:40:00,65.55,65.55,65.55,65.55,100.0,56.7542,56.7542,56.7542,56.7542,100.0
2011-07-13 12:45:00,65.5,65.57,65.49,65.57,2400.0,56.7109,56.7715,56.7022,56.7715,2400.0
2011-07-13 12:50:00,65.56,65.56,65.52,65.53,400.0,56.7628,56.7628,56.7282,56.7368,400.0
2011-07-13 12:55:00,65.54,65.54,65.53,65.53,900.0,56.7455,56.7455,56.7368,56.7368,900.0
2011-07-13 13:00:00,65.52,65.52,65.43,65.43,2200.0,56.7282,56.7282,56.6503,56.6503,2200.0
2011-07-13 13:05:00,65.44,65.48,65.44,65.48,500.0,56.6589,56.6935,56.6589,56.6935,500.0
2011-07-13 13:10:00,65.45,65.45,65.45,65.45,400.0,56.6676,56.6676,56.6676,56.6676,400.0
2011-07-13 13:15:00,65.41,65.41,65.38,65.39,1300.0,56.6329,56.6329,56.607,56.6156,1300.0
2011-07-13 13:20:00,65.39,65.45,65.39,65.45,10400.0,56.6156,56.6676,56.6156,56.6676,10400.0
2011-07-13 13:25:00,65.42,65.42,65.42,65.42,1600.0,56.6416,56.6416,56.6416,56.6416,1600.0
2011-07-13 13:30:00,65.44,65.46,65.42,65.46,1000.0,56.6589,56.6762,56.6416,56.6762,1000.0
2011-07-13 13:35:00,65.44,65.49,65.44,65.49,3900.0,56.6589,56.7022,56.6589,56.7022,3900.0
2011-07-13 13:40:00,65.48,65.49,65.46,65.46,1100.0,56.6935,56.7022,56.6762,56.6762,1100.0
2011-07-13 13:45:00,65.45,65.45,65.45,65.45,500.0,56.6676,56.6676,56.6676,56.6676,500.0
2011-07-13 13:50:00,65.41,65.43,65.35,65.35,1600.0,56.6329,56.6503,56.581,56.581,1600.0
2011-07-13 13:55:00,65.33,65.33,65.33,65.33,200.0,56.5637,56.5637,56.5637,56.5637,200.0
2011-07-13 14:00:00,65.33,65.39,65.32,65.39,2600.0,56.5637,56.6156,56.555,56.6156,2600.0
2011-07-13 14:05:00,65.41,65.41,65.37,65.38,54600.0,56.6329,56.6329,56.5983,56.607,54600.0
2011-07-13 14:10:00,65.36,65.37,65.29,65.29,1200.0,56.5897,56.5983,56.529,56.529,1200.0
2011-07-13 14:15:00,65.32,65.32,65.29,65.29,39000.0,56.555,56.555,56.529,56.529,39000.0
2011-07-13 14:20:00,65.27,65.27,65.19,65.19,3600.0,56.5117,56.5117,56.4425,56.4425,3600.0
2011-07-13 14:25:00,65.18,65.18,65.17,65.18,1600.0,56.4338,56.4338,56.4251,56.4338,1600.0
2011-07-13 14:30:00,65.23,65.27,65.23,65.25,400.0,56.4771,56.5117,56.4771,56.4944,400.0
2011-07-13 14:35:00,65.23,65.28,65.23,65.28,300.0,56.4771,56.5204,56.4771,56.5204,300.0
2011-07-13 14:40:00,65.26,65.26,65.19,65.19,1100.0,56.5031,56.5031,56.4425,56.4425,1100.0
2011-07-13 14:45:00,65.19,65.24,65.19,65.22,1500.0,56.4425,56.4858,56.4425,56.4684,1500.0
2011-07-13 14:50:00,65.24,65.3,65.24,65.29,7300.0,56.4858,56.5377,56.4858,56.529,7300.0
2011-07-13 14:55:00,65.3,65.3,65.25,65.25,500.0,56.5377,56.5377,56.4944,56.4944,500.0
2011-07-13 15:00:00,65.28,65.36,65.23,65.23,11100.0,56.5204,56.5897,56.4771,56.4771,11100.0
2011-07-13 15:05:00,65.23,65.24,65.14,65.19,14800.0,56.4771,56.4858,56.3992,56.4425,14800.0
2011-07-13 15:10:00,65.15,65.18,65.04,65.04,1300.0,56.4078,56.4338,56.3126,56.3126,1300.0
2011-07-13 15:15:00,65.06,65.09,64.97,64.97,10100.0,56.3299,56.3559,56.252,56.252,10100.0
2011-07-13 15:20:00,64.93,64.99,64.93,64.99,5500.0,56.2174,56.2693,56.2174,56.2693,5500.0
2011-07-13 15:25:00,64.98,65.06,64.96,65.01,8700.0,56.2606,56.3299,56.2433,56.2866,8700.0
2011-07-13 15:30:00,64.98,65.0,64.93,64.93,3200.0,56.2606,56.278,56.2174,56.2174,3200.0
2011-07-13 15:35:00,64.98,64.99,64.95,64.95,4500.0,56.2606,56.2693,56.2347,56.2347,4500.0
2011-07-13 15:40:00,64.88,64.88,64.82,64.84,1400.0,56.1741,56.1741,56.1221,56.1394,1400.0
2011-07-13 15:45:00,64.87,64.9,64.84,64.84,3600.0,56.1654,56.1914,56.1394,56.1394,3600.0
2011-07-13 15:50:00,64.88,64.96,64.87,64.95,2000.0,56.1741,56.2433,56.1654,56.2347,2000.0
2011-07-13 15:55:00,64.94,64.98,64.94,64.95,2700.0,56.226,56.2606,56.226,56.2347,2700.0
2011-07-14 09:30:00,65.1,65.1,65.0,65.0,12900.0,56.3645,56.3645,56.278,56.278,12900.0
2011-07-14 09:35:00,65.01,65.01,64.95,64.99,2200.0,56.2866,56.2866,56.2347,56.2693,2200.0
2011-07-14 09:40:00,65.07,65.17,65.07,65.09,1700.0,56.3386,56.4251,56.3386,56.3559,1700.0
2011-07-14 09:45:00,65.1,65.14,65.08,65.14,900.0,56.3645,56.3992,56.3472,56.3992,900.0
2011-07-14 09:50:00,65.18,65.29,65.18,65.28,1700.0,56.4338,56.529,56.4338,56.5204,1700.0
2011-07-14 09:55:00,65.35,65.36,65.34,65.35,2500.0,56.581,56.5897,56.5723,56.581,2500.0
2011-07-14 10:00:00,65.36,65.36,65.3,65.3,1300.0,56.5897,56.5897,56.5377,56.5377,1300.0
2011-07-14 10:05:00,65.31,65.35,65.31,65.35,1700.0,56.5464,56.581,56.5464,56.581,1700.0
2011-07-14 10:10:00,65.34,65.34,65.26,65.28,4400.0,56.5723,56.5723,56.5031,56.5204,4400.0
2011-07-14 10:15:00,65.28,65.33,65.28,65.28,7100.0,56.5204,56.5637,56.5204,56.5204,7100.0
2011-07-14 10:20:00,65.33,65.35,65.32,65.34,8200.0,56.5637,56.581,56.555,56.5723,8200.0
2011-07-14 10:25:00,65.32,65.4,65.32,65.4,600.0,56.555,56.6243,56.555,56.6243,600.0
2011-07-14 10:30:00,65.37,65.37,65.22,65.22,6800.0,56.5983,56.5983,56.4684,56.4684,6800.0
2011-07-14 10:35:00,65.21,65.24,65.13,65.15,1800.0,56.4598,56.4858,56.3905,56.4078,1800.0
2011-07-14 10:40:00,65.16,65.16,65.08,65.08,4700.0,56.4165,56.4165,56.3472,56.3472,4700.0
2011-07-14 10:45:00,65.05,65.06,65.01,65.01,5700.0,56.3212,56.3299,56.2866,56.2866,5700.0
2011-07-14 10:50:00,65.0,65.01,64.94,64.98,3200.0,56.278,56.2866,56.226,56.2606,3200.0
2011-07-14 10:55:00,64.95,64.97,64.84,64.86,6100.0,56.2347,56.252,56.1394,56.1567,6100.0
2011-07-14 11:00:00,64.86,64.95,64.86,64.95,7100.0,56.1567,56.2347,56.1567,56.2347,7100.0
2011-07-14 11:05:00,64.95,64.99,64.95,64.97,3300.0,56.2347,56.2693,56.2347,56.252,3300.0
2011-07-14 11:10:00,64.96,64.96,64.89,64.94,3200.0,56.2433,56.2433,56.1827,56.226,3200.0
2011-07-14 11:15:00,64.92,65.01,64.92,65.01,2000.0,56.2087,56.2866,56.2087,56.2866,2000.0
2011-07-14 11:20:00,64.97,64.99,64.97,64.99,200.0,56.252,56.2693,56.252,56.2693,200.0
2011-07-14 11:25:00,64.93,64.96,64.93,64.93,900.0,56.2174,56.2433,56.2174,56.2174,900.0
2011-07-14 11:30:00,64.92,64.94,64.85,64.85,4600.0,56.2087,56.226,56.1481,56.1481,4600.0
2011-07-14 11:35:00,64.88,64.89,64.77,64.77,4800.0,56.1741,56.1827,56.0788,56.0788,4800.0
2011-07-14 11:40:00,64.79,64.85,64.79,64.8,900.0,56.0961,56.1481,56.0961,56.1048,900.0
2011-07-14 11:45:00,64.84,64.88,64.84,64.85,1200.0,56.1394,56.1741,56.1394,56.1481,1200.0
2011-07-14 11:50:00,64.86,64.87,64.84,64.84,1200.0,56.1567,56.1654,56.1394,56.1394,1200.0
2011-07-14 11:55:00,64.84,64.86,64.84,64.86,500.0,56.1394,56.1567,56.1394,56.1567,500.0
2011-07-14 12:00:00,64.79,64.8,64.75,64.77,1800.0,56.0961,56.1048,56.0615,56.0788,1800.0
2011-07-14 12:05:00,64.79,64.81,64.76,64.76,500.0,56.0961,56.1135,56.0702,56.0702,500.0
2011-07-14 12:10:00,64.73,64.76,64.73,64.76,200.0,56.0442,56.0702,56.0442,56.0702,200.0
2011-07-14 12:15:00,64.74,64.74,64.57,64.57,8100.0,56.0528,56.0528,55.9057,55.9057,8100.0
2011-07-14 12:20:00,64.56,64.56,64.54,64.55,4500.0,55.897,55.897,55.8797,55.8883,4500.0
2011-07-14 12:25:00,64.53,64.59,64.52,64.59,1800.0,55.871,55.923,55.8624,55.923,1800.0
2011-07-14 12:30:00,64.58,64.61,64.57,64.61,1800.0,55.9143,55.9403,55.9057,55.9403,1800.0
2011-07-14 12:35:00,64.6,64.63,64.6,64.62,600.0,55.9316,55.9576,55.9316,55.9489,600.0
2011-07-14 12:40:00,64.62,64.68,64.62,64.68,3500.0,55.9489,56.0009,55.9489,56.0009,3500.0
2011-07-14 12:45:00,64.66,64.66,64.59,64.6,1600.0,55.9836,55.9836,55.923,55.9316,1600.0
2011-07-14 12:50:00,64.59,64.6,64.52,64.53,5200.0,55.923,55.9316,55.8624,55.871,5200.0
2011-07-14 12:55:00,64.51,64.51,64.49,64.5,1600.0,55.8537,55.8537,55.8364,55.8451,1600.0
2011-07-14 13:00:00,64.51,64.51,64.39,64.39,3400.0,55.8537,55.8537,55.7498,55.7498,3400.0
2011-07-14 13:05:00,64.4,64.45,64.4,64.45,1700.0,55.7585,55.8018,55.7585,55.8018,1700.0
2011-07-14 13:10:00,64.47,64.47,64.38,64.39,2700.0,55.8191,55.8191,55.7412,55.7498,2700.0
2011-07-14 13:15:00,64.36,64.36,64.28,64.28,3400.0,55.7238,55.7238,55.6546,55.6546,3400.0
2011-07-14 13:20:00,64.27,64.32,64.22,64.32,9200.0,55.6459,55.6892,55.6026,55.6892,9200.0
2011-07-14 13:25:00,64.29,64.41,64.24,64.41,3400.0,55.6632,55.7671,55.6199,55.7671,3400.0
2011-07-14 13:30:00,64.41,64.66,64.39,64.64,2800.0,55.7671,55.9836,55.7498,55.9663,2800.0
2011-07-14 13:35:00,64.65,64.65,64.52,64.52,1700.0,55.9749,55.9749,55.8624,55.8624,1700.0
2011-07-14 13:40:00,64.54,64.6,64.52,64.53,21100.0,55.8797,55.9316,55.8624,55.871,21100.0
2011-07-14 13:45:00,64.54,64.54,64.49,64.52,1500.0,55.8797,55.8797,55.8364,55.8624,1500.0
2011-07-14 13:50:00,64.52,64.53,64.47,64.47,700.0,55.8624,55.871,55.8191,55.8191,700.0
2011-07-14 13:55:00,64.47,64.57,64.47,64.55,700.0,55.8191,55.9057,55.8191,55.8883,700.0
2011-07-14 14:00:00,64.62,64.67,64.55,64.58,4100.0,55.9489,55.9922,55.8883,55.9143,4100.0
2011-07-14 14:05:00,64.56,64.56,64.51,64.51,2000.0,55.897,55.897,55.8537,55.8537,2000.0
2011-07-14 14:10:00,64.58,64.69,64.58,64.68,2500.0,55.9143,56.0096,55.9143,56.0009,2500.0
2011-07-14 14:15:00,64.66,64.7,64.6,64.6,1900.0,55.9836,56.0182,55.9316,55.9316,1900.0
2011-07-14 14:20:00,64.64,64.64,64.57,64.61,5400.0,55.9663,55.9663,55.9057,55.9403,5400.0
2011-07-14 14:25:00,64.56,64.58,64.44,64.52,6600.0,55.897,55.9143,55.7931,55.8624,6600.0
2011-07-14 14:30:00,64.52,64.53,64.5,64.52,1700.0,55.8624,55.871,55.8451,55.8624,1700.0
2011-07-14 14:35:00,64.52,64.52,64.44,64.5,4900.0,55.8624,55.8624,55.7931,55.8451,4900.0
2011-07-14 14:40:00,64.49,64.57,64.49,64.57,500.0,55.8364,55.9057,55.8364,55.9057,500.0
2011-07-14 14:45:00,64.53,64.54,64.47,64.47,6400.0,55.871,55.8797,55.8191,55.8191,6400.0
2011-07-14 14:50:00,64.46,64.5,64.41,64.44,3600.0,55.8104,55.8451,55.7671,55.7931,3600.0
2011-07-14 14:55:00,64.42,64.47,64.39,64.47,900.0,55.7758,55.8191,55.7498,55.8191,900.0
2011-07-14 15:00:00,64.46,64.5,64.46,64.47,2500.0,55.8104,55.8451,55.8104,55.8191,2500.0
2011-07-14 15:05:00,64.47,64.47,64.27,64.29,3600.0,55.8191,55.8191,55.6459,55.6632,3600.0
2011-07-14 15:10:00,64.3,64.36,64.27,64.36,21200.0,55.6719,55.7238,55.6459,55.7238,21200.0
2011-07-14 15:15:00,64.42,64.42,64.3,64.4,2100.0,55.7758,55.7758,55.6719,55.7585,2100.0
2011-07-14 15:20:00,64.42,64.48,64.41,64.42,2200.0,55.7758,55.8277,55.7671,55.7758,2200.0
2011-07-14 15:25:00,64.4,64.4,64.35,64.36,8600.0,55.7585,55.7585,55.7152,55.7238,8600.0
2011-07-14 15:30:00,64.38,64.46,64.38,64.46,2900.0,55.7412,55.8104,55.7412,55.8104,2900.0
2011-07-14 15:35:00,64.48,64.54,64.48,64.5,2100.0,55.8277,55.8797,55.8277,55.8451,2100.0
2011-07-14 15:40:00,64.52,64.53,64.45,64.45,4300.0,55.8624,55.871,55.8018,55.8018,4300.0
2011-07-14 15:45:00,64.42,64.44,64.37,64.42,8900.0,55.7758,55.7931,55.7325,55.7758,8900.0
2011-07-14 15:50:00,64.4,64.4,64.28,64.35,2800.0,55.7585,55.7585,55.6546,55.7152,2800.0
2011-07-14 15:55:00,64.33,64.41,64.33,64.4,3000.0,55.6979,55.7671,55.6979,55.7585,3000.0
2011-07-15 09:30:00,64.82,64.97,64.79,64.97,19500.0,56.1221,56.252,56.0961,56.252,19500.0
2011-07-15 09:35:00,64.95,64.96,64.86,64.86,8100.0,56.2347,56.2433,56.1567,56.1567,8100.0
2011-07-15 09:40:00,64.85,64.87,64.77,64.77,7500.0,56.1481,56.1654,56.0788,56.0788,7500.0
2011-07-15 09:45:00,64.74,64.86,64.74,64.84,4600.0,56.0528,56.1567,56.0528,56.1394,4600.0
2011-07-15 09:50:00,64.85,64.85,64.74,64.82,9100.0,56.1481,56.1481,56.0528,56.1221,9100.0
2011-07-15 09:55:00,64.74,64.74,64.64,64.7,4800.0,56.0528,56.0528,55.9663,56.0182,4800.0
2011-07-15 10:00:00,64.74,64.93,64.74,64.85,6300.0,56.0528,56.2174,56.0528,56.1481,6300.0
2011-07-15 10:05:00,64.8,64.8,64.72,64.74,2200.0,56.1048,56.1048,56.0355,56.0528,2200.0
2011-07-15 10:10:00,64.71,64.75,64.7,64.75,600.0,56.0269,56.0615,56.0182,56.0615,600.0
2011-07-15 10:15:00,64.72,64.72,64.69,64.69,1000.0,56.0355,56.0355,56.0096,56.0096,1000.0
2011-07-15 10:20:00,64.57,64.57,64.5,64.53,4400.0,55.9057,55.9057,55.8451,55.871,4400.0
2011-07-15 10:25:00,64.48,64.53,64.48,64.5,700.0,55.8277,55.871,55.8277,55.8451,700.0
2011-07-15 10:30:00,64.54,64.58,64.54,64.56,1800.0,55.8797,55.9143,55.8797,55.897,1800.0
2011-07-15 10:35:00,64.52,64.54,64.5,64.5,1200.0,55.8624,55.8797,55.8451,55.8451,1200.0
2011-07-15 10:40:00,64.55,64.7,64.55,64.7,1700.0,55.8883,56.0182,55.8883,56.0182,1700.0
2011-07-15 10:45:00,64.69,64.69,64.66,64.69,1900.0,56.0096,56.0096,55.9836,56.0096,1900.0
2011-07-15 10:50:00,64.64,64.69,64.64,64.65,800.0,55.9663,56.0096,55.9663,55.9749,800.0
2011-07-15 10:55:00,64.65,64.66,64.58,64.59,800.0,55.9749,55.9836,55.9143,55.923,800.0
2011-07-15 11:00:00,64.61,64.64,64.58,64.64,4700.0,55.9403,55.9663,55.9143,55.9663,4700.0
2011-07-15 11:05:00,64.64,64.64,64.64,64.64,0.0,55.9663,55.9663,55.9663,55.9663,0.0
2011-07-15 11:10:00,64.7,64.77,64.7,64.76,4600.0,56.0182,56.0788,56.0182,56.0702,4600.0
2011-07-15 11:15:00,64.81,64.81,64.77,64.77,200.0,56.1135,56.1135,56.0788,56.0788,200.0
2011-07-15 11:20:00,64.77,64.77,64.77,64.77,500.0,56.0788,56.0788,56.0788,56.0788,500.0
2011-07-15 11:25:00,64.78,64.81,64.78,64.78,2800.0,56.0875,56.1135,56.0875,56.0875,2800.0
2011-07-15 11:30:00,64.76,64.78,64.74,64.77,3800.0,56.0702,56.0875,56.0528,56.0788,3800.0
2011-07-15 11:35:00,64.81,64.81,64.78,64.78,800.0,56.1135,56.1135,56.0875,56.0875,800.0
2011-07-15 11:40:00,64.79,64.8,64.74,64.74,1900.0,56.0961,56.1048,56.0528,56.0528,1900.0
2011-07-15 11:45:00,64.74,64.74,64.74,64.74,0.0,56.0528,56.0528,56.0528,56.0528,0.0
2011-07-15 11:50:00,64.8,64.81,64.78,64.81,4200.0,56.1048,56.1135,56.0875,56.1135,4200.0
2011-07-15 11:55:00,64.8,64.81,64.74,64.74,1900.0,56.1048,56.1135,56.0528,56.0528,1900.0
2011-07-15 12:00:00,64.75,64.9,64.75,64.9,2900.0,56.0615,56.1914,56.0615,56.1914,2900.0
2011-07-15 12:05:00,64.96,64.98,64.89,64.9,1400.0,56.2433,56.2606,56.1827,56.1914,1400.0
2011-07-15 12:10:00,64.91,64.92,64.91,64.92,1500.0,56.2,56.2087,56.2,56.2087,1500.0
2011-07-15 12:15:00,64.9,64.9,64.8,64.8,900.0,56.1914,56.1914,56.1048,56.1048,900.0
2011-07-15 12:20:00,64.79,64.85,64.79,64.79,2100.0,56.0961,56.1481,56.0961,56.0961,2100.0
2011-07-15 12:25:00,64.78,64.85,64.78,64.85,600.0,56.0875,56.1481,56.0875,56.1481,600.0
2011-07-15 12:30:00,64.87,64.88,64.82,64.82,2100.0,56.1654,56.1741,56.1221,56.1221,2100.0
2011-07-15 12:35:00,64.81,64.81,64.77,64.77,1400.0,56.1135,56.1135,56.0788,56.0788,1400.0
2011-07-15 12:40:00,64.78,64.81,64.7,64.7,2800.0,56.0875,56.1135,56.0182,56.0182,2800.0
2011-07-15 12:45:00,64.72,64.79,64.72,64.77,2000.0,56.0355,56.0961,56.0355,56.0788,2000.0
2011-07-15 12:50:00,64.75,64.77,64.75,64.76,6300.0,56.0615,56.0788,56.0615,56.0702,6300.0
2011-07-15 12:55:00,64.8,64.81,64.8,64.8,2500.0,56.1048,56.1135,56.1048,56.1048,2500.0
2011-07-15 13:00:00,64.77,64.77,64.77,64.77,300.0,56.0788,56.0788,56.0788,56.0788,300.0
2011-07-15 13:05:00,64.79,64.82,64.79,64.82,700.0,56.0961,56.1221,56.0961,56.1221,700.0
2011-07-15 13:10:00,64.8,64.8,64.77,64.78,900.0,56.1048,56.1048,56.0788,56.0875,900.0
2011-07-15 13:15:00,64.81,64.81,64.76,64.76,7200.0,56.1135,56.1135,56.0702,56.0702,7200.0
2011-07-15 13:20:00,64.78,64.79,64.77,64.78,2500.0,56.0875,56.0961,56.0788,56.0875,2500.0
2011-07-15 13:25:00,64.85,64.85,64.83,64.83,2000.0,56.1481,56.1481,56.1308,56.1308,2000.0
2011-07-15 13:30:00,64.83,64.83,64.83,64.83,0.0,56.1308,56.1308,56.1308,56.1308,0.0
2011-07-15 13:35:00,64.82,64.82,64.82,64.82,200.0,56.1221,56.1221,56.1221,56.1221,200.0
2011-07-15 13:40:00,64.77,64.78,64.77,64.78,300.0,56.0788,56.0875,56.0788,56.0875,300.0
2011-07-15 13:45:00,64.81,64.83,64.78,64.78,5900.0,56.1135,56.1308,56.0875,56.0875,5900.0
2011-07-15 13:50:00,64.78,64.78,64.78,64.78,0.0,56.0875,56.0875,56.0875,56.0875,0.0
2011-07-15 13:55:00,64.74,64.74,64.7,64.7,4500.0,56.0528,56.0528,56.0182,56.0182,4500.0
2011-07-15 14:00:00,64.68,64.73,64.68,64.72,1200.0,56.0009,56.0442,56.0009,56.0355,1200.0
2011-07-15 14:05:00,64.73,64.73,64.7,64.7,800.0,56.0442,56.0442,56.0182,56.0182,800.0
2011-07-15 14:10:00,64.7,64.75,64.67,64.75,3200.0,56.0182,56.0615,55.9922,56.0615,3200.0
2011-07-15 14:15:00,64.75,64.77,64.75,64.77,600.0,56.0615,56.0788,56.0615,56.0788,600.0
2011-07-15 14:20:00,64.72,64.73,64.69,64.71,2300.0,56.0355,56.0442,56.0096,56.0269,2300.0
2011-07-15 14:25:00,64.69,64.7,64.66,64.66,4300.0,56.0096,56.0182,55.9836,55.9836,4300.0
2011-07-15 14:30:00,64.67,64.67,64.65,64.65,4200.0,55.9922,55.9922,55.9749,55.9749,4200.0
2011-07-15 14:35:00,64.65,64.71,64.64,64.69,8600.0,55.9749,56.0269,55.9663,56.0096,8600.0
2011-07-15 14:40:00,64.69,64.69,64.65,64.67,3800.0,56.0096,56.0096,55.9749,55.9922,3800.0
2011-07-15 14:45:00,64.72,64.77,64.72,64.76,9900.0,56.0355,56.0788,56.0355,56.0702,9900.0
2011-07-15 14:50:00,64.77,64.78,64.74,64.78,14600.0,56.0788,56.0875,56.0528,56.0875,14600.0
2011-07-15 14:55:00,64.75,64.75,64.7,64.7,2300.0,56.0615,56.0615,56.0182,56.0182,2300.0
2011-07-15 15:00:00,64.72,64.72,64.7,64.71,2000.0,56.0355,56.0355,56.0182,56.0269,2000.0
2011-07-15 15:05:00,64.69,64.76,64.67,64.76,2700.0,56.0096,56.0702,55.9922,56.0702,2700.0
2011-07-15 15:10:00,64.81,64.81,64.77,64.79,1900.0,56.1135,56.1135,56.0788,56.0961,1900.0
2011-07-15 15:15:00,64.79,64.82,64.79,64.79,5800.0,56.0961,56.1221,56.0961,56.0961,5800.0
2011-07-15 15:20:00,64.79,64.88,64.79,64.87,4500.0,56.0961,56.1741,56.0961,56.1654,4500.0
2011-07-15 15:25:00,64.89,64.95,64.89,64.94,8900.0,56.1827,56.2347,56.1827,56.226,8900.0
2011-07-15 15:30:00,64.95,64.98,64.93,64.93,2500.0,56.2347,56.2606,56.2174,56.2174,2500.0
2011-07-15 15:35:00,64.92,64.96,64.92,64.96,4900.0,56.2087,56.2433,56.2087,56.2433,4900.0
2011-07-15 15:40:00,64.97,65.02,64.93,65.02,3000.0,56.252,56.2953,56.2174,56.2953,3000.0
2011-07-15 15:45:00,64.99,65.04,64.99,65.04,2600.0,56.2693,56.3126,56.2693,56.3126,2600.0
2011-07-15 15:50:00,65.03,65.04,65.02,65.04,2000.0,56.3039,56.3126,56.2953,56.3126,2000.0
2011-07-15 15:55:00,65.06,65.06,65.01,65.05,3000.0,56.3299,56.3299,56.2866,56.3212,3000.0
2011-07-18 09:30:00,64.74,64.81,64.7,64.73,9400.0,56.0528,56.1135,56.0182,56.0442,9400.0
2011-07-18 09:35:00,64.75,64.84,64.75,64.82,1200.0,56.0615,56.1394,56.0615,56.1221,1200.0
2011-07-18 09:40:00,64.84,64.92,64.84,64.86,2900.0,56.1394,56.2087,56.1394,56.1567,2900.0
2011-07-18 09:45:00,64.88,64.88,64.8,64.8,2400.0,56.1741,56.1741,56.1048,56.1048,2400.0
2011-07-18 09:50:00,64.76,64.78,64.73,64.78,1600.0,56.0702,56.0875,56.0442,56.0875,1600.0
2011-07-18 09:55:00,64.69,64.69,64.64,64.64,1500.0,56.0096,56.0096,55.9663,55.9663,1500.0
2011-07-18 10:00:00,64.69,64.72,64.58,64.59,4000.0,56.0096,56.0355,55.9143,55.923,4000.0
2011-07-18 10:05:00,64.48,64.48,64.46,64.46,200.0,55.8277,55.8277,55.8104,55.8104,200.0
2011-07-18 10:10:00,64.43,64.47,64.36,64.38,4600.0,55.7844,55.8191,55.7238,55.7412,4600.0
2011-07-18 10:15:00,64.36,64.43,64.36,64.42,1500.0,55.7238,55.7844,55.7238,55.7758,1500.0
2011-07-18 10:20:00,64.42,64.5,64.42,64.45,5800.0,55.7758,55.8451,55.7758,55.8018,5800.0
2011-07-18 10:25:00,64.45,64.49,64.45,64.48,1200.0,55.8018,55.8364,55.8018,55.8277,1200.0
2011-07-18 10:30:00,64.45,64.45,64.38,64.41,2100.0,55.8018,55.8018,55.7412,55.7671,2100.0
2011-07-18 10:35:00,64.37,64.46,64.37,64.39,4400.0,55.7325,55.8104,55.7325,55.7498,4400.0
2011-07-18 10:40:00,64.41,64.47,64.38,64.47,3500.0,55.7671,55.8191,55.7412,55.8191,3500.0
2011-07-18 10:45:00,64.45,64.45,64.37,64.37,2900.0,55.8018,55.8018,55.7325,55.7325,2900.0
2011-07-18 10:50:00,64.35,64.37,64.25,64.25,4900.0,55.7152,55.7325,55.6286,55.6286,4900.0
2011-07-18 10:55:00,64.25,64.34,64.22,64.34,1300.0,55.6286,55.7065,55.6026,55.7065,1300.0
2011-07-18 11:00:00,64.33,64.34,64.29,64.29,1700.0,55.6979,55.7065,55.6632,55.6632,1700.0
2011-07-18 11:05:00,64.3,64.34,64.29,64.31,3200.0,55.6719,55.7065,55.6632,55.6805,3200.0
2011-07-18 11:10:00,64.33,64.33,64.29,64.29,900.0,55.6979,55.6979,55.6632,55.6632,900.0
2011-07-18 11:15:00,64.31,64.32,64.31,64.32,900.0,55.6805,55.6892,55.6805,55.6892,900.0
2011-07-18 11:20:00,64.33,64.35,64.33,64.35,1900.0,55.6979,55.7152,55.6979,55.7152,1900.0
2011-07-18 11:25:00,64.38,64.43,64.37,64.4,2900.0,55.7412,55.7844,55.7325,55.7585,2900.0
2011-07-18 11:30:00,64.39,64.39,64.32,64.35,4700.0,55.7498,55.7498,55.6892,55.7152,4700.0
2011-07-18 11:35:00,64.35,64.35,64.26,64.28,2800.0,55.7152,55.7152,55.6373,55.6546,2800.0
2011-07-18 11:40:00,64.24,64.24,64.22,64.22,1500.0,55.6199,55.6199,55.6026,55.6026,1500.0
2011-07-18 11:45:00,64.25,64.25,64.21,64.21,700.0,55.6286,55.6286,55.594,55.594,700.0
2011-07-18 11:50:00,64.23,64.23,64.15,64.18,2400.0,55.6113,55.6113,55.542,55.568,2400.0
2011-07-18 11:55:00,64.16,64.16,64.09,64.12,3000.0,55.5507,55.5507,55.4901,55.516,3000.0
2011-07-18 12:00:00,64.14,64.19,64.14,64.18,600.0,55.5334,55.5766,55.5334,55.568,600.0
2011-07-18 12:05:00,64.15,64.15,64.1,64.14,2000.0,55.542,55.542,55.4987,55.5334,2000.0
2011-07-18 12:10:00,64.15,64.23,64.15,64.22,1200.0,55.542,55.6113,55.542,55.6026,1200.0
2011-07-18 12:15:00,64.26,64.26,64.24,64.26,500.0,55.6373,55.6373,55.6199,55.6373,500.0
2011-07-18 12:20:00,64.25,64.26,64.24,64.25,2600.0,55.6286,55.6373,55.6199,55.6286,2600.0
2011-07-18 12:25:00,64.26,64.26,64.25,64.25,1000.0,55.6373,55.6373,55.6286,55.6286,1000.0
2011-07-18 12:30:00,64.25,64.25,64.2,64.25,3200.0,55.6286,55.6286,55.5853,55.6286,3200.0
2011-07-18 12:35:00,64.25,64.31,64.25,64.31,300.0,55.6286,55.6805,55.6286,55.6805,300.0
2011-07-18 12:40:00,64.29,64.29,64.28,64.28,900.0,55.6632,55.6632,55.6546,55.6546,900.0
2011-07-18 12:45:00,64.28,64.28,64.23,64.25,1100.0,55.6546,55.6546,55.6113,55.6286,1100.0
2011-07-18 12:50:00,64.24,64.24,64.21,64.21,2500.0,55.6199,55.6199,55.594,55.594,2500.0
2011-07-18 12:55:00,64.25,64.25,64.23,64.23,600.0,55.6286,55.6286,55.6113,55.6113,600.0
2011-07-18 13:00:00,64.26,64.26,64.23,64.23,800.0,55.6373,55.6373,55.6113,55.6113,800.0
2011-07-18 13:05:00,64.24,64.25,64.23,64.25,1600.0,55.6199,55.6286,55.6113,55.6286,1600.0
2011-07-18 13:10:00,64.24,64.24,64.23,64.23,300.0,55.6199,55.6199,55.6113,55.6113,300.0
2011-07-18 13:15:00,64.23,64.23,64.16,64.19,7300.0,55.6113,55.6113,55.5507,55.5766,7300.0
2011-07-18 13:20:00,64.19,64.21,64.17,64.19,8600.0,55.5766,55.594,55.5593,55.5766,8600.0
2011-07-18 13:25:00,64.22,64.26,64.22,64.26,500.0,55.6026,55.6373,55.6026,55.6373,500.0
2011-07-18 13:30:00,64.26,64.32,64.26,64.32,1900.0,55.6373,55.6892,55.6373,55.6892,1900.0
2011-07-18 13:35:00,64.31,64.36,64.29,64.36,8000.0,55.6805,55.7238,55.6632,55.7238,8000.0
2011-07-18 13:40:00,64.35,64.36,64.34,64.34,2400.0,55.7152,55.7238,55.7065,55.7065,2400.0
2011-07-18 13:45:00,64.37,64.37,64.35,64.36,1300.0,55.7325,55.7325,55.7152,55.7238,1300.0
2011-07-18 13:50:00,64.39,64.43,64.36,64.43,4400.0,55.7498,55.7844,55.7238,55.7844,4400.0
2011-07-18 13:55:00,64.4,64.45,64.4,64.45,600.0,55.7585,55.8018,55.7585,55.8018,600.0
2011-07-18 14:00:00,64.44,64.46,64.38,64.38,8800.0,55.7931,55.8104,55.7412,55.7412,8800.0
2011-07-18 14:05:00,64.4,64.45,64.4,64.44,4200.0,55.7585,55.8018,55.7585,55.7931,4200.0
2011-07-18 14:10:00,64.44,64.46,64.4,64.43,4000.0,55.7931,55.8104,55.7585,55.7844,4000.0
2011-07-18 14:15:00,64.44,64.46,64.43,64.46,2000.0,55.7931,55.8104,55.7844,55.8104,2000.0
2011-07-18 14:20:00,64.45,64.45,64.43,64.43,400.0,55.8018,55.8018,55.7844,55.7844,400.0
2011-07-18 14:25:00,64.41,64.44,64.39,64.39,5600.0,55.7671,55.7931,55.7498,55.7498,5600.0
2011-07-18 14:30:00,64.39,64.39,64.32,64.32,1900.0,55.7498,55.7498,55.6892,55.6892,1900.0
2011-07-18 14:35:00,64.36,64.37,64.36,64.37,10600.0,55.7238,55.7325,55.7238,55.7325,10600.0
2011-07-18 14:40:00,64.37,64.43,64.37,64.43,2400.0,55.7325,55.7844,55.7325,55.7844,2400.0
2011-07-18 14:45:00,64.42,64.42,64.39,64.39,3200.0,55.7758,55.7758,55.7498,55.7498,3200.0
2011-07-18 14:50:00,64.4,64.42,64.4,64.41,2300.0,55.7585,55.7758,55.7585,55.7671,2300.0
2011-07-18 14:55:00,64.42,64.5,64.41,64.5,2200.0,55.7758,55.8451,55.7671,55.8451,2200.0
2011-07-18 15:00:00,64.56,64.58,64.55,64.55,800.0,55.897,55.9143,55.8883,55.8883,800.0
2011-07-18 15:05:00,64.54,64.54,64.5,64.5,2400.0,55.8797,55.8797,55.8451,55.8451,2400.0
2011-07-18 15:10:00,64.52,64.52,64.45,64.46,18200.0,55.8624,55.8624,55.8018,55.8104,18200.0
2011-07-18 15:15:00,64.46,64.5,64.43,64.47,2900.0,55.8104,55.8451,55.7844,55.8191,2900.0
2011-07-18 15:20:00,64.47,64.5,64.41,64.44,3000.0,55.8191,55.8451,55.7671,55.7931,3000.0
2011-07-18 15:25:00,64.44,64.45,64.42,64.44,3100.0,55.7931,55.8018,55.7758,55.7931,3100.0
2011-07-18 15:30:00,64.51,64.51,64.46,64.47,6200.0,55.8537,55.8537,55.8104,55.8191,6200.0
2011-07-18 15:35:00,64.44,64.52,64.43,64.52,2300.0,55.7931,55.8624,55.7844,55.8624,2300.0
2011-07-18 15:40:00,64.54,64.55,64.48,64.48,3600.0,55.8797,55.8883,55.8277,55.8277,3600.0
2011-07-18 15:45:00,64.5,64.54,64.48,64.51,6300.0,55.8451,55.8797,55.8277,55.8537,6300.0
2011-07-18 15:50:00,64.52,64.58,64.52,64.58,1400.0,55.8624,55.9143,55.8624,55.9143,1400.0
2011-07-18 15:55:00,64.59,64.6,64.56,64.59,2700.0,55.923,55.9316,55.897,55.923,2700.0
2011-07-19 09:30:00,65.06,65.32,65.06,65.32,21100.0,56.3299,56.555,56.3299,56.555,21100.0
2011-07-19 09:35:00,65.34,65.4,65.32,65.39,3900.0,56.5723,56.6243,56.555,56.6156,3900.0
2011-07-19 09:40:00,65.43,65.5,65.43,65.47,3100.0,56.6503,56.7109,56.6503,56.6849,3100.0
2011-07-19 09:45:00,65.48,65.48,65.42,65.44,5100.0,56.6935,56.6935,56.6416,56.6589,5100.0
2011-07-19 09:50:00,65.47,65.54,65.47,65.53,3500.0,56.6849,56.7455,56.6849,56.7368,3500.0
2011-07-19 09:55:00,65.52,65.52,65.44,65.45,3300.0,56.7282,56.7282,56.6589,56.6676,3300.0
2011-07-19 10:00:00,65.47,65.52,65.45,65.49,2400.0,56.6849,56.7282,56.6676,56.7022,2400.0
2011-07-19 10:05:00,65.5,65.57,65.5,65.56,5600.0,56.7109,56.7715,56.7109,56.7628,5600.0
2011-07-19 10:10:00,65.54,65.54,65.5,65.52,2600.0,56.7455,56.7455,56.7109,56.7282,2600.0
2011-07-19 10:15:00,65.53,65.6,65.53,65.6,1700.0,56.7368,56.7974,56.7368,56.7974,1700.0
2011-07-19 10:20:00,65.58,65.59,65.55,65.55,6000.0,56.7801,56.7888,56.7542,56.7542,6000.0
2011-07-19 10:25:00,65.56,65.56,65.54,65.54,2500.0,56.7628,56.7628,56.7455,56.7455,2500.0
2011-07-19 10:30:00,65.53,65.57,65.53,65.54,3400.0,56.7368,56.7715,56.7368,56.7455,3400.0
2011-07-19 10:35:00,65.55,65.55,65.53,65.53,500.0,56.7542,56.7542,56.7368,56.7368,500.0
2011-07-19 10:40:00,65.5,65.53,65.5,65.53,1500.0,56.7109,56.7368,56.7109,56.7368,1500.0
2011-07-19 10:45:00,65.51,65.55,65.51,65.53,9400.0,56.7195,56.7542,56.7195,56.7368,9400.0
2011-07-19 10:50:00,65.56,65.56,65.53,65.54,1000.0,56.7628,56.7628,56.7368,56.7455,1000.0
2011-07-19 10:55:00,65.55,65.55,65.48,65.51,1400.0,56.7542,56.7542,56.6935,56.7195,1400.0
2011-07-19 11:00:00,65.47,65.48,65.47,65.48,1200.0,56.6849,56.6935,56.6849,56.6935,1200.0
2011-07-19 11:05:00,65.49,65.49,65.45,65.45,2200.0,56.7022,56.7022,56.6676,56.6676,2200.0
2011-07-19 11:10:00,65.46,65.47,65.43,65.46,2200.0,56.6762,56.6849,56.6503,56.6762,2200.0
2011-07-19 11:15:00,65.45,65.48,65.43,65.43,3000.0,56.6676,56.6935,56.6503,56.6503,3000.0
2011-07-19 11:20:00,65.44,65.45,65.43,65.44,3800.0,56.6589,56.6676,56.6503,56.6589,3800.0
2011-07-19 11:25:00,65.47,65.5,65.46,65.48,6700.0,56.6849,56.7109,56.6762,56.6935,6700.0
2011-07-19 11:30:00,65.47,65.5,65.46,65.49,2300.0,56.6849,56.7109,56.6762,56.7022,2300.0
2011-07-19 11:35:00,65.43,65.44,65.36,65.36,900.0,56.6503,56.6589,56.5897,56.5897,900.0
2011-07-19 11:40:00,65.31,65.33,65.31,65.33,400.0,56.5464,56.5637,56.5464,56.5637,400.0
2011-07-19 11:45:00,65.38,65.4,65.38,65.38,2200.0,56.607,56.6243,56.607,56.607,2200.0
2011-07-19 11:50:00,65.4,65.43,65.4,65.43,1100.0,56.6243,56.6503,56.6243,56.6503,1100.0
2011-07-19 11:55:00,65.43,65.43,65.41,65.41,700.0,56.6503,56.6503,56.6329,56.6329,700.0
2011-07-19 12:00:00,65.41,65.45,65.41,65.43,1800.0,56.6329,56.6676,56.6329,56.6503,1800.0
2011-07-19 12:05:00,65.42,65.43,65.38,65.39,12700.0,56.6416,56.6503,56.607,56.6156,12700.0
2011-07-19 12:10:00,65.39,65.44,65.39,65.44,19000.0,56.6156,56.6589,56.6156,56.6589,19000.0
2011-07-19 12:15:00,65.44,65.48,65.41,65.41,1800.0,56.6589,56.6935,56.6329,56.6329,1800.0
2011-07-19 12:20:00,65.42,65.42,65.39,65.39,1700.0,56.6416,56.6416,56.6156,56.6156,1700.0
2011-07-19 12:25:00,65.41,65.41,65.37,65.38,2900.0,56.6329,56.6329,56.5983,56.607,2900.0
2011-07-19 12:30:00,65.42,65.51,65.4,65.51,1600.0,56.6416,56.7195,56.6243,56.7195,1600.0
2011-07-19 12:35:00,65.51,65.51,65.51,65.51,0.0,56.7195,56.7195,56.7195,56.7195,0.0
2011-07-19 12:40:00,65.46,65.46,65.39,65.43,2200.0,56.6762,56.6762,56.6156,56.6503,2200.0
2011-07-19 12:45:00,65.43,65.43,65.39,65.43,900.0,56.6503,56.6503,56.6156,56.6503,900.0
2011-07-19 12:50:00,65.42,65.49,65.42,65.49,2900.0,56.6416,56.7022,56.6416,56.7022,2900.0
2011-07-19 12:55:00,65.46,65.49,65.46,65.49,900.0,56.6762,56.7022,56.6762,56.7022,900.0
2011-07-19 13:00:00,65.49,65.49,65.45,65.45,1600.0,56.7022,56.7022,56.6676,56.6676,1600.0
2011-07-19 13:05:00,65.45,65.46,65.44,65.46,400.0,56.6676,56.6762,56.6589,56.6762,400.0
2011-07-19 13:10:00,65.44,65.44,65.38,65.39,1100.0,56.6589,56.6589,56.607,56.6156,1100.0
2011-07-19 13:15:00,65.45,65.48,65.45,65.48,700.0,56.6676,56.6935,56.6676,56.6935,700.0
2011-07-19 13:20:00,65.49,65.52,65.49,65.52,2600.0,56.7022,56.7282,56.7022,56.7282,2600.0
2011-07-19 13:25:00,65.51,65.58,65.51,65.57,1700.0,56.7195,56.7801,56.7195,56.7715,1700.0
2011-07-19 13:30:00,65.59,65.65,65.57,65.6,4300.0,56.7888,56.8407,56.7715,56.7974,4300.0
2011-07-19 13:35:00,65.56,65.71,65.53,65.71,7000.0,56.7628,56.8927,56.7368,56.8927,7000.0
2011-07-19 13:40:00,65.67,65.84,65.65,65.84,6900.0,56.8581,57.0052,56.8407,57.0052,6900.0
2011-07-19 13:45:00,65.82,65.82,65.73,65.73,8400.0,56.9879,56.9879,56.91,56.91,8400.0
2011-07-19 13:50:00,65.73,65.77,65.72,65.74,33100.0,56.91,56.9446,56.9013,56.9187,33100.0
2011-07-19 13:55:00,65.74,65.74,65.71,65.73,800.0,56.9187,56.9187,56.8927,56.91,800.0
2011-07-19 14:00:00,65.75,65.75,65.69,65.69,800.0,56.9273,56.9273,56.8754,56.8754,800.0
2011-07-19 14:05:00,65.72,65.75,65.72,65.75,700.0,56.9013,56.9273,56.9013,56.9273,700.0
2011-07-19 14:10:00,65.75,65.78,65.72,65.76,10700.0,56.9273,56.9533,56.9013,56.936,10700.0
2011-07-19 14:15:00,65.75,65.76,65.7,65.71,1000.0,56.9273,56.936,56.884,56.8927,1000.0
2011-07-19 14:20:00,65.7,65.75,65.67,65.67,2800.0,56.884,56.9273,56.8581,56.8581,2800.0
2011-07-19 14:25:00,65.72,65.75,65.7,65.73,1500.0,56.9013,56.9273,56.884,56.91,1500.0
2011-07-19 14:30:00,65.78,65.79,65.74,65.77,3000.0,56.9533,56.962,56.9187,56.9446,3000.0
2011-07-19 14:35:00,65.76,65.77,65.74,65.77,2000.0,56.936,56.9446,56.9187,56.9446,2000.0
2011-07-19 14:40:00,65.8,65.82,65.78,65.82,4900.0,56.9706,56.9879,56.9533,56.9879,4900.0
2011-07-19 14:45:00,65.82,65.9,65.82,65.88,1600.0,56.9879,57.0572,56.9879,57.0399,1600.0
2011-07-19 14:50:00,65.87,65.91,65.87,65.91,700.0,57.0312,57.0658,57.0312,57.0658,700.0
2011-07-19 14:55:00,65.87,65.89,65.85,65.88,2700.0,57.0312,57.0485,57.0139,57.0399,2700.0
2011-07-19 15:00:00,65.87,65.92,65.87,65.92,3900.0,57.0312,57.0745,57.0312,57.0745,3900.0
2011-07-19 15:05:00,65.93,65.94,65.9,65.9,600.0,57.0832,57.0918,57.0572,57.0572,600.0
2011-07-19 15:10:00,65.91,65.94,65.9,65.94,10100.0,57.0658,57.0918,57.0572,57.0918,10100.0
2011-07-19 15:15:00,65.93,65.93,65.9,65.91,2400.0,57.0832,57.0832,57.0572,57.0658,2400.0
2011-07-19 15:20:00,65.89,65.91,65.89,65.91,1500.0,57.0485,57.0658,57.0485,57.0658,1500.0
2011-07-19 15:25:00,65.9,65.9,65.86,65.86,800.0,57.0572,57.0572,57.0226,57.0226,800.0
2011-07-19 15:30:00,65.85,65.88,65.85,65.85,4200.0,57.0139,57.0399,57.0139,57.0139,4200.0
2011-07-19 15:35:00,65.85,65.89,65.84,65.89,5600.0,57.0139,57.0485,57.0052,57.0485,5600.0
2011-07-19 15:40:00,65.87,65.88,65.86,65.88,1000.0,57.0312,57.0399,57.0226,57.0399,1000.0
2011-07-19 15:45:00,65.9,65.9,65.85,65.85,2500.0,57.0572,57.0572,57.0139,57.0139,2500.0
2011-07-19 15:50:00,65.88,65.88,65.86,65.88,5300.0,57.0399,57.0399,57.0226,57.0399,5300.0
2011-07-19 15:55:00,65.84,65.89,65.82,65.89,4700.0,57.0052,57.0485,56.9879,57.0485,4700.0
2011-07-20 09:30:00,66.16,66.22,66.03,66.07,25800.0,57.2823,57.3343,57.1697,57.2044,25800.0
2011-07-20 09:35:00,66.02,66.03,65.98,66.02,9200.0,57.1611,57.1697,57.1265,57.1611,9200.0
2011-07-20 09:40:00,65.96,65.96,65.9,65.9,3900.0,57.1091,57.1091,57.0572,57.0572,3900.0
2011-07-20 09:45:00,65.92,65.92,65.88,65.88,1000.0,57.0745,57.0745,57.0399,57.0399,1000.0
2011-07-20 09:50:00,65.85,65.86,65.75,65.81,3000.0,57.0139,57.0226,56.9273,56.9793,3000.0
2011-07-20 09:55:00,65.84,65.88,65.82,65.87,900.0,57.0052,57.0399,56.9879,57.0312,900.0
2011-07-20 10:00:00,65.83,65.9,65.77,65.84,7200.0,56.9966,57.0572,56.9446,57.0052,7200.0
2011-07-20 10:05:00,65.81,65.87,65.8,65.85,1000.0,56.9793,57.0312,56.9706,57.0139,1000.0
2011-07-20 10:10:00,65.85,65.87,65.76,65.78,900.0,57.0139,57.0312,56.936,56.9533,900.0
2011-07-20 10:15:00,65.77,65.77,65.63,65.66,1700.0,56.9446,56.9446,56.8234,56.8494,1700.0
2011-07-20 10:20:00,65.7,65.72,65.67,65.67,1700.0,56.884,56.9013,56.8581,56.8581,1700.0
2011-07-20 10:25:00,65.65,65.69,65.65,65.69,800.0,56.8407,56.8754,56.8407,56.8754,800.0
2011-07-20 10:30:00,65.69,65.81,65.69,65.81,600.0,56.8754,56.9793,56.8754,56.9793,600.0
2011-07-20 10:35:00,65.86,65.86,65.82,65.84,300.0,57.0226,57.0226,56.9879,57.0052,300.0
2011-07-20 10:40:00,65.85,65.86,65.84,65.84,2700.0,57.0139,57.0226,57.0052,57.0052,2700.0
2011-07-20 10:45:00,65.84,65.85,65.79,65.79,1700.0,57.0052,57.0139,56.962,56.962,1700.0
2011-07-20 10:50:00,65.78,65.79,65.78,65.79,1400.0,56.9533,56.962,56.9533,56.962,1400.0
2011-07-20 10:55:00,65.77,65.81,65.77,65.8,2800.0,56.9446,56.9793,56.9446,56.9706,2800.0
2011-07-20 11:00:00,65.82,65.85,65.82,65.84,2300.0,56.9879,57.0139,56.9879,57.0052,2300.0
2011-07-20 11:05:00,65.84,65.87,65.82,65.87,1100.0,57.0052,57.0312,56.9879,57.0312,1100.0
2011-07-20 11:10:00,65.86,65.87,65.85,65.85,500.0,57.0226,57.0312,57.0139,57.0139,500.0
2011-07-20 11:15:00,65.85,65.86,65.84,65.84,2800.0,57.0139,57.0226,57.0052,57.0052,2800.0
2011-07-20 11:20:00,65.83,65.83,65.82,65.82,300.0,56.9966,56.9966,56.9879,56.9879,300.0
2011-07-20 11:25:00,65.78,65.8,65.74,65.74,5500.0,56.9533,56.9706,56.9187,56.9187,5500.0
2011-07-20 11:30:00,65.74,65.77,65.72,65.77,29600.0,56.9187,56.9446,56.9013,56.9446,29600.0
2011-07-20 11:35:00,65.79,65.8,65.78,65.78,900.0,56.962,56.9706,56.9533,56.9533,900.0
2011-07-20 11:40:00,65.77,65.79,65.77,65.79,7100.0,56.9446,56.962,56.9446,56.962,7100.0
2011-07-20 11:45:00,65.76,65.76,65.67,65.67,1300.0,56.936,56.936,56.8581,56.8581,1300.0
2011-07-20 11:50:00,65.68,65.68,65.68,65.68,100.0,56.8667,56.8667,56.8667,56.8667,100.0
2011-07-20 11:55:00,65.66,65.66,65.66,65.66,100.0,56.8494,56.8494,56.8494,56.8494,100.0
2011-07-20 12:00:00,65.69,65.71,65.69,65.69,1000.0,56.8754,56.8927,56.8754,56.8754,1000.0
2011-07-20 12:05:00,65.66,65.66,65.63,65.64,1300.0,56.8494,56.8494,56.8234,56.8321,1300.0
2011-07-20 12:10:00,65.64,65.64,65.64,65.64,0.0,56.8321,56.8321,56.8321,56.8321,0.0
2011-07-20 12:15:00,65.69,65.69,65.63,65.63,400.0,56.8754,56.8754,56.8234,56.8234,400.0
2011-07-20 12:20:00,65.62,65.64,65.61,65.61,500.0,56.8148,56.8321,56.8061,56.8061,500.0
2011-07-20 12:25:00,65.65,65.66,65.65,65.66,800.0,56.8407,56.8494,56.8407,56.8494,800.0
2011-07-20 12:30:00,65.66,65.66,65.61,65.61,2500.0,56.8494,56.8494,56.8061,56.8061,2500.0
2011-07-20 12:35:00,65.65,65.65,65.64,65.64,500.0,56.8407,56.8407,56.8321,56.8321,500.0
2011-07-20 12:40:00,65.61,65.61,65.61,65.61,100.0,56.8061,56.8061,56.8061,56.8061,100.0
2011-07-20 12:45:00,65.61,65.61,65.61,65.61,0.0,56.8061,56.8061,56.8061,56.8061,0.0
2011-07-20 12:50:00,65.67,65.69,65.67,65.69,200.0,56.8581,56.8754,56.8581,56.8754,200.0
2011-07-20 12:55:00,65.69,65.69,65.65,65.65,900.0,56.8754,56.8754,56.8407,56.8407,900.0
2011-07-20 13:00:00,65.7,65.7,65.7,65.7,400.0,56.884,56.884,56.884,56.884,400.0
2011-07-20 13:05:00,65.71,65.71,65.7,65.7,800.0,56.8927,56.8927,56.884,56.884,800.0
2011-07-20 13:10:00,65.72,65.72,65.72,65.72,200.0,56.9013,56.9013,56.9013,56.9013,200.0
2011-07-20 13:15:00,65.7,65.72,65.69,65.7,3700.0,56.884,56.9013,56.8754,56.884,3700.0
2011-07-20 13:20:00,65.72,65.74,65.72,65.74,3600.0,56.9013,56.9187,56.9013,56.9187,3600.0
2011-07-20 13:25:00,65.74,65.74,65.74,65.74,0.0,56.9187,56.9187,56.9187,56.9187,0.0
2011-07-20 13:30:00,65.8,65.8,65.76,65.77,2800.0,56.9706,56.9706,56.936,56.9446,2800.0
2011-07-20 13:35:00,65.75,65.8,65.75,65.8,1000.0,56.9273,56.9706,56.9273,56.9706,1000.0
2011-07-20 13:40:00,65.79,65.79,65.77,65.78,1100.0,56.962,56.962,56.9446,56.9533,1100.0
2011-07-20 13:45:00,65.8,65.82,65.8,65.82,1400.0,56.9706,56.9879,56.9706,56.9879,1400.0
2011-07-20 13:50:00,65.81,65.84,65.81,65.84,3400.0,56.9793,57.0052,56.9793,57.0052,3400.0
2011-07-20 13:55:00,65.85,65.85,65.83,65.83,1300.0,57.0139,57.0139,56.9966,56.9966,1300.0
2011-07-20 14:00:00,65.85,65.87,65.84,65.87,1900.0,57.0139,57.0312,57.0052,57.0312,1900.0
2011-07-20 14:05:00,65.86,65.86,65.83,65.85,2800.0,57.0226,57.0226,56.9966,57.0139,2800.0
2011-07-20 14:10:00,65.88,65.88,65.84,65.84,8600.0,57.0399,57.0399,57.0052,57.0052,8600.0
2011-07-20 14:15:00,65.87,65.88,65.85,65.87,1500.0,57.0312,57.0399,57.0139,57.0312,1500.0
2011-07-20 14:20:00,65.86,65.9,65.86,65.89,900.0,57.0226,57.0572,57.0226,57.0485,900.0
2011-07-20 14:25:00,65.89,65.9,65.89,65.89,800.0,57.0485,57.0572,57.0485,57.0485,800.0
2011-07-20 14:30:00,65.88,65.88,65.87,65.87,1000.0,57.0399,57.0399,57.0312,57.0312,1000.0
2011-07-20 14:35:00,65.88,65.89,65.86,65.86,6600.0,57.0399,57.0485,57.0226,57.0226,6600.0
2011-07-20 14:40:00,65.88,65.9,65.86,65.88,5300.0,57.0399,57.0572,57.0226,57.0399,5300.0
2011-07-20 14:45:00,65.8,65.8,65.75,65.75,1300.0,56.9706,56.9706,56.9273,56.9273,1300.0
2011-07-20 14:50:00,65.77,65.8,65.77,65.8,900.0,56.9446,56.9706,56.9446,56.9706,900.0
2011-07-20 14:55:00,65.77,65.77,65.75,65.76,6300.0,56.9446,56.9446,56.9273,56.936,6300.0
2011-07-20 15:00:00,65.8,65.8,65.75,65.75,22300.0,56.9706,56.9706,56.9273,56.9273,22300.0
2011-07-20 15:05:00,65.76,65.84,65.76,65.84,2400.0,56.936,57.0052,56.936,57.0052,2400.0
2011-07-20 15:10:00,65.84,65.84,65.81,65.82,3300.0,57.0052,57.0052,56.9793,56.9879,3300.0
2011-07-20 15:15:00,65.83,65.83,65.81,65.82,7900.0,56.9966,56.9966,56.9793,56.9879,7900.0
2011-07-20 15:20:00,65.82,65.82,65.7,65.7,7900.0,56.9879,56.9879,56.884,56.884,7900.0
2011-07-20 15:25:00,65.73,65.76,65.71,65.72,10700.0,56.91,56.936,56.8927,56.9013,10700.0
2011-07-20 15:30:00,65.74,65.74,65.74,65.74,200.0,56.9187,56.9187,56.9187,56.9187,200.0
2011-07-20 15:35:00,65.73,65.79,65.73,65.79,1100.0,56.91,56.962,56.91,56.962,1100.0
2011-07-20 15:40:00,65.78,65.78,65.75,65.75,1300.0,56.9533,56.9533,56.9273,56.9273,1300.0
2011-07-20 15:45:00,65.75,65.75,65.66,65.68,5400.0,56.9273,56.9273,56.8494,56.8667,5400.0
2011-07-20 15:50:00,65.67,65.7,65.67,65.7,2700.0,56.8581,56.884,56.8581,56.884,2700.0
2011-07-20 15:55:00,65.71,65.73,65.67,65.7,3300.0,56.8927,56.91,56.8581,56.884,3300.0
2011-07-21 09:30:00,66.01,66.01,65.93,65.93,11700.0,57.1524,57.1524,57.0832,57.0832,11700.0
2011-07-21 09:35:00,65.91,65.91,65.84,65.88,5100.0,57.0658,57.0658,57.0052,57.0399,5100.0
2011-07-21 09:40:00,65.89,66.0,65.89,66.0,1200.0,57.0485,57.1438,57.0485,57.1438,1200.0
2011-07-21 09:45:00,65.98,66.22,65.98,66.2,5200.0,57.1265,57.3343,57.1265,57.3169,5200.0
2011-07-21 09:50:00,66.2,66.21,66.14,66.2,5700.0,57.3169,57.3256,57.265,57.3169,5700.0
2011-07-21 09:55:00,66.21,66.21,66.14,66.17,2100.0,57.3256,57.3256,57.265,57.291,2100.0
2011-07-21 10:00:00,66.13,66.3,66.13,66.3,1700.0,57.2563,57.4035,57.2563,57.4035,1700.0
2011-07-21 10:05:00,66.36,66.43,66.36,66.42,1900.0,57.4555,57.5161,57.4555,57.5074,1900.0
2011-07-21 10:10:00,66.41,66.46,66.41,66.46,1200.0,57.4988,57.542,57.4988,57.542,1200.0
2011-07-21 10:15:00,66.39,66.39,66.39,66.39,100.0,57.4814,57.4814,57.4814,57.4814,100.0
2011-07-21 10:20:00,66.39,66.42,66.39,66.42,200.0,57.4814,57.5074,57.4814,57.5074,200.0
2011-07-21 10:25:00,66.52,66.54,66.5,66.54,6100.0,57.594,57.6113,57.5767,57.6113,6100.0
2011-07-21 10:30:00,66.57,66.59,66.57,66.59,8600.0,57.6373,57.6546,57.6373,57.6546,8600.0
2011-07-21 10:35:00,66.57,66.57,66.53,66.54,2700.0,57.6373,57.6373,57.6027,57.6113,2700.0
2011-07-21 10:40:00,66.57,66.57,66.51,66.53,2200.0,57.6373,57.6373,57.5853,57.6027,2200.0
2011-07-21 10:45:00,66.51,66.52,66.51,66.51,900.0,57.5853,57.594,57.5853,57.5853,900.0
2011-07-21 10:50:00,66.54,66.55,66.53,66.55,400.0,57.6113,57.62,57.6027,57.62,400.0
2011-07-21 10:55:00,66.52,66.52,66.46,66.46,1800.0,57.594,57.594,57.542,57.542,1800.0
2011-07-21 11:00:00,66.49,66.5,66.48,66.48,3000.0,57.568,57.5767,57.5594,57.5594,3000.0
2011-07-21 11:05:00,66.48,66.48,66.44,66.44,7800.0,57.5594,57.5594,57.5247,57.5247,7800.0
2011-07-21 11:10:00,66.44,66.5,66.44,66.5,1500.0,57.5247,57.5767,57.5247,57.5767,1500.0
2011-07-21 11:15:00,66.47,66.47,66.45,66.45,300.0,57.5507,57.5507,57.5334,57.5334,300.0
2011-07-21 11:20:00,66.44,66.44,66.42,66.42,900.0,57.5247,57.5247,57.5074,57.5074,900.0
2011-07-21 11:25:00,66.4,66.4,66.29,66.29,3900.0,57.4901,57.4901,57.3949,57.3949,3900.0
2011-07-21 11:30:00,66.32,66.33,66.28,66.31,8200.0,57.4208,57.4295,57.3862,57.4122,8200.0
2011-07-21 11:35:00,66.31,66.32,66.31,66.32,1600.0,57.4122,57.4208,57.4122,57.4208,1600.0
2011-07-21 11:40:00,66.29,66.29,66.25,66.25,500.0,57.3949,57.3949,57.3602,57.3602,500.0
2011-07-21 11:45:00,66.21,66.22,66.2,66.2,700.0,57.3256,57.3343,57.3169,57.3169,700.0
2011-07-21 11:50:00,66.19,66.23,66.19,66.2,1300.0,57.3083,57.3429,57.3083,57.3169,1300.0
2011-07-21 11:55:00,66.25,66.26,66.25,66.25,2500.0,57.3602,57.3689,57.3602,57.3602,2500.0
2011-07-21 12:00:00,66.25,66.31,66.24,66.31,1700.0,57.3602,57.4122,57.3516,57.4122,1700.0
2011-07-21 12:05:00,66.3,66.3,66.28,66.28,400.0,57.4035,57.4035,57.3862,57.3862,400.0
2011-07-21 12:10:00,66.26,66.28,66.23,66.26,4200.0,57.3689,57.3862,57.3429,57.3689,4200.0
2011-07-21 12:15:00,66.25,66.25,66.21,66.21,900.0,57.3602,57.3602,57.3256,57.3256,900.0
2011-07-21 12:20:00,66.17,66.23,66.17,66.21,40600.0,57.291,57.3429,57.291,57.3256,40600.0
2011-07-21 12:25:00,66.21,66.25,66.21,66.25,2200.0,57.3256,57.3602,57.3256,57.3602,2200.0
2011-07-21 12:30:00,66.24,66.27,66.24,66.27,5800.0,57.3516,57.3775,57.3516,57.3775,5800.0
2011-07-21 12:35:00,66.23,66.35,66.23,66.33,6400.0,57.3429,57.4468,57.3429,57.4295,6400.0
2011-07-21 12:40:00,66.36,66.52,66.36,66.52,25000.0,57.4555,57.594,57.4555,57.594,25000.0
2011-07-21 12:45:00,66.52,66.58,66.45,66.53,14100.0,57.594,57.6459,57.5334,57.6027,14100.0
2011-07-21 12:50:00,66.53,66.53,66.33,66.41,638300.0,57.6027,57.6027,57.4295,57.4988,638300.0
2011-07-21 12:55:00,66.4,66.44,66.34,66.44,67400.0,57.4901,57.5247,57.4381,57.5247,67400.0
2011-07-21 13:00:00,66.45,66.51,66.44,66.49,61300.0,57.5334,57.5853,57.5247,57.568,61300.0
2011-07-21 13:05:00,66.49,66.49,66.4,66.42,13400.0,57.568,57.568,57.4901,57.5074,13400.0
2011-07-21 13:10:00,66.39,66.44,66.39,66.42,900.0,57.4814,57.5247,57.4814,57.5074,900.0
2011-07-21 13:15:00,66.45,66.49,66.43,66.49,23200.0,57.5334,57.568,57.5161,57.568,23200.0
2011-07-21 13:20:00,66.48,66.5,66.45,66.46,13800.0,57.5594,57.5767,57.5334,57.542,13800.0
2011-07-21 13:25:00,66.44,66.53,66.44,66.52,33300.0,57.5247,57.6027,57.5247,57.594,33300.0
2011-07-21 13:30:00,66.53,66.53,66.46,66.46,17900.0,57.6027,57.6027,57.542,57.542,17900.0
2011-07-21 13:35:00,66.47,66.5,66.45,66.5,15100.0,57.5507,57.5767,57.5334,57.5767,15100.0
2011-07-21 13:40:00,66.49,66.49,66.43,66.44,19500.0,57.568,57.568,57.5161,57.5247,19500.0
2011-07-21 13:45:00,66.42,66.45,66.41,66.44,13200.0,57.5074,57.5334,57.4988,57.5247,13200.0
2011-07-21 13:50:00,66.43,66.44,66.4,66.41,33500.0,57.5161,57.5247,57.4901,57.4988,33500.0
2011-07-21 13:55:00,66.42,66.45,66.4,66.45,31900.0,57.5074,57.5334,57.4901,57.5334,31900.0
2011-07-21 14:00:00,66.46,66.5,66.45,66.46,10800.0,57.542,57.5767,57.5334,57.542,10800.0
2011-07-21 14:05:00,66.46,66.46,66.42,66.43,1200.0,57.542,57.542,57.5074,57.5161,1200.0
2011-07-21 14:10:00,66.42,66.43,66.37,66.37,1200.0,57.5074,57.5161,57.4641,57.4641,1200.0
2011-07-21 14:15:00,66.42,66.42,66.36,66.36,2400.0,57.5074,57.5074,57.4555,57.4555,2400.0
2011-07-21 14:20:00,66.36,66.41,66.36,66.38,1100.0,57.4555,57.4988,57.4555,57.4728,1100.0
2011-07-21 14:25:00,66.37,66.43,66.37,66.4,1900.0,57.4641,57.5161,57.4641,57.4901,1900.0
2011-07-21 14:30:00,66.4,66.43,66.38,66.42,2600.0,57.4901,57.5161,57.4728,57.5074,2600.0
2011-07-21 14:35:00,66.46,66.46,66.42,66.45,3600.0,57.542,57.542,57.5074,57.5334,3600.0
2011-07-21 14:40:00,66.44,66.48,66.44,66.48,1400.0,57.5247,57.5594,57.5247,57.5594,1400.0
2011-07-21 14:45:00,66.48,66.49,66.44,66.47,3200.0,57.5594,57.568,57.5247,57.5507,3200.0
2011-07-21 14:50:00,66.47,66.47,66.42,66.45,3100.0,57.5507,57.5507,57.5074,57.5334,3100.0
2011-07-21 14:55:00,66.46,66.46,66.46,66.46,200.0,57.542,57.542,57.542,57.542,200.0
2011-07-21 15:00:00,66.47,66.5,66.43,66.43,1900.0,57.5507,57.5767,57.5161,57.5161,1900.0
2011-07-21 15:05:00,66.43,66.47,66.36,66.36,7400.0,57.5161,57.5507,57.4555,57.4555,7400.0
2011-07-21 15:10:00,66.4,66.41,66.38,66.39,4900.0,57.4901,57.4988,57.4728,57.4814,4900.0
2011-07-21 15:15:00,66.4,66.48,66.4,66.48,1900.0,57.4901,57.5594,57.4901,57.5594,1900.0
2011-07-21 15:20:00,66.48,66.5,66.43,66.46,11700.0,57.5594,57.5767,57.5161,57.542,11700.0
2011-07-21 15:25:00,66.48,66.5,66.48,66.5,3000.0,57.5594,57.5767,57.5594,57.5767,3000.0
2011-07-21 15:30:00,66.48,66.48,66.44,66.44,1700.0,57.5594,57.5594,57.5247,57.5247,1700.0
2011-07-21 15:35:00,66.43,66.43,66.37,66.39,9900.0,57.5161,57.5161,57.4641,57.4814,9900.0
2011-07-21 15:40:00,66.39,66.41,66.39,66.4,900.0,57.4814,57.4988,57.4814,57.4901,900.0
2011-07-21 15:45:00,66.41,66.47,66.41,66.42,2700.0,57.4988,57.5507,57.4988,57.5074,2700.0
2011-07-21 15:50:00,66.43,66.44,66.38,66.4,5100.0,57.5161,57.5247,57.4728,57.4901,5100.0
2011-07-21 15:55:00,66.4,66.42,66.38,66.42,7100.0,57.4901,57.5074,57.4728,57.5074,7100.0
2011-07-22 09:30:00,66.37,66.52,66.37,66.51,29500.0,57.4641,57.594,57.4641,57.5853,29500.0
2011-07-22 09:35:00,66.51,66.56,66.46,66.47,1200.0,57.5853,57.6286,57.542,57.5507,1200.0
2011-07-22 09:40:00,66.43,66.46,66.43,66.46,500.0,57.5161,57.542,57.5161,57.542,500.0
2011-07-22 09:45:00,66.45,66.46,66.37,66.46,1100.0,57.5334,57.542,57.4641,57.542,1100.0
2011-07-22 09:50:00,66.46,66.46,66.36,66.38,1000.0,57.542,57.542,57.4555,57.4728,1000.0
2011-07-22 09:55:00,66.37,66.37,66.33,66.34,700.0,57.4641,57.4641,57.4295,57.4381,700.0
2011-07-22 10:00:00,66.34,66.38,66.3,66.38,800.0,57.4381,57.4728,57.4035,57.4728,800.0
2011-07-22 10:05:00,66.4,66.42,66.35,66.35,500.0,57.4901,57.5074,57.4468,57.4468,500.0
2011-07-22 10:10:00,66.36,66.42,66.36,66.42,1600.0,57.4555,57.5074,57.4555,57.5074,1600.0
2011-07-22 10:15:00,66.28,66.32,66.25,66.32,1500.0,57.3862,57.4208,57.3602,57.4208,1500.0
2011-07-22 10:20:00,66.31,66.31,66.19,66.2,400.0,57.4122,57.4122,57.3083,57.3169,400.0
2011-07-22 10:25:00,66.23,66.26,66.22,66.26,1400.0,57.3429,57.3689,57.3343,57.3689,1400.0
2011-07-22 10:30:00,66.29,66.34,66.29,66.33,600.0,57.3949,57.4381,57.3949,57.4295,600.0
2011-07-22 10:35:00,66.34,66.39,66.29,66.39,4800.0,57.4381,57.4814,57.3949,57.4814,4800.0
2011-07-22 10:40:00,66.39,66.43,66.38,66.39,3000.0,57.4814,57.5161,57.4728,57.4814,3000.0
2011-07-22 10:45:00,66.38,66.42,66.38,66.42,2100.0,57.4728,57.5074,57.4728,57.5074,2100.0
2011-07-22 10:50:00,66.4,66.4,66.36,66.39,3000.0,57.4901,57.4901,57.4555,57.4814,3000.0
2011-07-22 10:55:00,66.38,66.45,66.38,66.45,8000.0,57.4728,57.5334,57.4728,57.5334,8000.0
2011-07-22 11:00:00,66.44,66.49,66.44,66.49,1500.0,57.5247,57.568,57.5247,57.568,1500.0
2011-07-22 11:05:00,66.46,66.46,66.43,66.43,2600.0,57.542,57.542,57.5161,57.5161,2600.0
2011-07-22 11:10:00,66.44,66.48,66.44,66.45,2800.0,57.5247,57.5594,57.5247,57.5334,2800.0
2011-07-22 11:15:00,66.47,66.49,66.46,66.46,4000.0,57.5507,57.568,57.542,57.542,4000.0
2011-07-22 11:20:00,66.45,66.46,66.45,66.46,3900.0,57.5334,57.542,57.5334,57.542,3900.0
2011-07-22 11:25:00,66.44,66.45,66.4,66.44,107900.0,57.5247,57.5334,57.4901,57.5247,107900.0
2011-07-22 11:30:00,66.44,66.49,66.44,66.49,4600.0,57.5247,57.568,57.5247,57.568,4600.0
2011-07-22 11:35:00,66.47,66.52,66.43,66.52,7500.0,57.5507,57.594,57.5161,57.594,7500.0
2011-07-22 11:40:00,66.54,66.57,66.51,66.56,2000.0,57.6113,57.6373,57.5853,57.6286,2000.0
2011-07-22 11:45:00,66.55,66.56,66.53,66.53,1600.0,57.62,57.6286,57.6027,57.6027,1600.0
2011-07-22 11:50:00,66.55,66.55,66.52,66.52,1300.0,57.62,57.62,57.594,57.594,1300.0
2011-07-22 11:55:00,66.53,66.58,66.53,66.56,5900.0,57.6027,57.6459,57.6027,57.6286,5900.0
2011-07-22 12:00:00,66.54,66.55,66.5,66.55,2500.0,57.6113,57.62,57.5767,57.62,2500.0
2011-07-22 12:05:00,66.55,66.59,66.55,66.59,3200.0,57.62,57.6546,57.62,57.6546,3200.0
2011-07-22 12:10:00,66.63,66.67,66.6,66.66,6200.0,57.6892,57.7239,57.6633,57.7152,6200.0
2011-07-22 12:15:00,66.67,66.67,66.61,66.61,2500.0,57.7239,57.7239,57.6719,57.6719,2500.0
2011-07-22 12:20:00,66.62,66.63,66.61,66.62,1300.0,57.6806,57.6892,57.6719,57.6806,1300.0
2011-07-22 12:25:00,66.6,66.62,66.6,66.61,3000.0,57.6633,57.6806,57.6633,57.6719,3000.0
2011-07-22 12:30:00,66.61,66.61,66.6,66.6,2500.0,57.6719,57.6719,57.6633,57.6633,2500.0
2011-07-22 12:35:00,66.64,66.65,66.59,66.59,1500.0,57.6979,57.7066,57.6546,57.6546,1500.0
2011-07-22 12:40:00,66.62,66.62,66.61,66.61,800.0,57.6806,57.6806,57.6719,57.6719,800.0
2011-07-22 12:45:00,66.61,66.63,66.61,66.63,1000.0,57.6719,57.6892,57.6719,57.6892,1000.0
2011-07-22 12:50:00,66.65,66.67,66.65,66.67,2100.0,57.7066,57.7239,57.7066,57.7239,2100.0
2011-07-22 12:55:00,66.66,66.72,66.66,66.69,3200.0,57.7152,57.7672,57.7152,57.7412,3200.0
2011-07-22 13:00:00,66.71,66.71,66.7,66.7,300.0,57.7585,57.7585,57.7498,57.7498,300.0
2011-07-22 13:05:00,66.7,66.7,66.66,66.66,1900.0,57.7498,57.7498,57.7152,57.7152,1900.0
2011-07-22 13:10:00,66.67,66.68,66.65,66.66,5400.0,57.7239,57.7325,57.7066,57.7152,5400.0
2011-07-22 13:15:00,66.66,66.69,66.66,66.68,1900.0,57.7152,57.7412,57.7152,57.7325,1900.0
2011-07-22 13:20:00,66.67,66.68,66.65,66.67,1000.0,57.7239,57.7325,57.7066,57.7239,1000.0
2011-07-22 13:25:00,66.66,66.68,66.66,66.68,1300.0,57.7152,57.7325,57.7152,57.7325,1300.0
2011-07-22 13:30:00,66.68,66.7,66.67,66.7,1700.0,57.7325,57.7498,57.7239,57.7498,1700.0
2011-07-22 13:35:00,66.71,66.71,66.67,66.69,1800.0,57.7585,57.7585,57.7239,57.7412,1800.0
2011-07-22 13:40:00,66.69,66.69,66.68,66.68,3100.0,57.7412,57.7412,57.7325,57.7325,3100.0
2011-07-22 13:45:00,66.68,66.7,66.66,66.67,2800.0,57.7325,57.7498,57.7152,57.7239,2800.0
2011-07-22 13:50:00,66.69,66.7,66.69,66.69,700.0,57.7412,57.7498,57.7412,57.7412,700.0
2011-07-22 13:55:00,66.72,66.73,66.72,66.73,3300.0,57.7672,57.7758,57.7672,57.7758,3300.0
2011-07-22 14:00:00,66.74,66.74,66.71,66.71,600.0,57.7845,57.7845,57.7585,57.7585,600.0
2011-07-22 14:05:00,66.69,66.7,66.66,66.7,2400.0,57.7412,57.7498,57.7152,57.7498,2400.0
2011-07-22 14:10:00,66.7,66.7,66.7,66.7,700.0,57.7498,57.7498,57.7498,57.7498,700.0
2011-07-22 14:15:00,66.73,66.75,66.73,66.75,200.0,57.7758,57.7931,57.7758,57.7931,200.0
2011-07-22 14:20:00,66.73,66.74,66.72,66.72,600.0,57.7758,57.7845,57.7672,57.7672,600.0
2011-07-22 14:25:00,66.72,66.73,66.7,66.7,6700.0,57.7672,57.7758,57.7498,57.7498,6700.0
2011-07-22 14:30:00,66.72,66.76,66.71,66.76,5300.0,57.7672,57.8018,57.7585,57.8018,5300.0
2011-07-22 14:35:00,66.72,66.74,66.72,66.72,17200.0,57.7672,57.7845,57.7672,57.7672,17200.0
2011-07-22 14:40:00,66.74,66.74,66.74,66.74,300.0,57.7845,57.7845,57.7845,57.7845,300.0
2011-07-22 14:45:00,66.73,66.75,66.73,66.73,12500.0,57.7758,57.7931,57.7758,57.7758,12500.0
2011-07-22 14:50:00,66.73,66.73,66.73,66.73,1000.0,57.7758,57.7758,57.7758,57.7758,1000.0
2011-07-22 14:55:00,66.71,66.74,66.7,66.74,11400.0,57.7585,57.7845,57.7498,57.7845,11400.0
2011-07-22 15:00:00,66.73,66.76,66.72,66.74,1400.0,57.7758,57.8018,57.7672,57.7845,1400.0
2011-07-22 15:05:00,66.76,66.76,66.72,66.74,4100.0,57.8018,57.8018,57.7672,57.7845,4100.0
2011-07-22 15:10:00,66.74,66.74,66.68,66.68,1100.0,57.7845,57.7845,57.7325,57.7325,1100.0
2011-07-22 15:15:00,66.69,66.74,66.67,66.73,9600.0,57.7412,57.7845,57.7239,57.7758,9600.0
2011-07-22 15:20:00,66.73,66.74,66.71,66.74,900.0,57.7758,57.7845,57.7585,57.7845,900.0
2011-07-22 15:25:00,66.71,66.71,66.67,66.67,300.0,57.7585,57.7585,57.7239,57.7239,300.0
2011-07-22 15:30:00,66.68,66.68,66.62,66.63,2100.0,57.7325,57.7325,57.6806,57.6892,2100.0
2011-07-22 15:35:00,66.62,66.64,66.62,66.63,3000.0,57.6806,57.6979,57.6806,57.6892,3000.0
2011-07-22 15:40:00,66.62,66.62,66.6,66.61,3500.0,57.6806,57.6806,57.6633,57.6719,3500.0
2011-07-22 15:45:00,66.62,66.68,66.61,66.68,5900.0,57.6806,57.7325,57.6719,57.7325,5900.0
2011-07-22 15:50:00,66.64,66.66,66.63,66.63,2800.0,57.6979,57.7152,57.6892,57.6892,2800.0
2011-07-22 15:55:00,66.64,66.68,66.63,66.66,4100.0,57.6979,57.7325,57.6892,57.7152,4100.0
2011-07-25 09:30:00,66.01,66.11,65.94,66.08,30600.0,57.1524,57.239,57.0918,57.213,30600.0
2011-07-25 09:35:00,66.09,66.17,66.08,66.17,3000.0,57.2217,57.291,57.213,57.291,3000.0
2011-07-25 09:40:00,66.16,66.19,66.05,66.14,10900.0,57.2823,57.3083,57.1871,57.265,10900.0
2011-07-25 09:45:00,66.12,66.29,66.12,66.2,13400.0,57.2477,57.3949,57.2477,57.3169,13400.0
2011-07-25 09:50:00,66.26,66.3,66.2,66.2,9800.0,57.3689,57.4035,57.3169,57.3169,9800.0
2011-07-25 09:55:00,66.21,66.35,66.21,66.34,7000.0,57.3256,57.4468,57.3256,57.4381,7000.0
2011-07-25 10:00:00,66.35,66.38,66.35,66.38,4000.0,57.4468,57.4728,57.4468,57.4728,4000.0
2011-07-25 10:05:00,66.37,66.44,66.34,66.44,2400.0,57.4641,57.5247,57.4381,57.5247,2400.0
2011-07-25 10:10:00,66.46,66.49,66.39,66.39,1000.0,57.542,57.568,57.4814,57.4814,1000.0
2011-07-25 10:15:00,66.41,66.48,66.41,66.46,5000.0,57.4988,57.5594,57.4988,57.542,5000.0
2011-07-25 10:20:00,66.46,66.52,66.45,66.5,22700.0,57.542,57.594,57.5334,57.5767,22700.0
2011-07-25 10:25:00,66.49,66.51,66.49,66.49,3200.0,57.568,57.5853,57.568,57.568,3200.0
2011-07-25 10:30:00,66.47,66.48,66.44,66.44,3100.0,57.5507,57.5594,57.5247,57.5247,3100.0
2011-07-25 10:35:00,66.4,66.43,66.4,66.42,2100.0,57.4901,57.5161,57.4901,57.5074,2100.0
2011-07-25 10:40:00,66.44,66.53,66.44,66.5,2400.0,57.5247,57.6027,57.5247,57.5767,2400.0
2011-07-25 10:45:00,66.51,66.51,66.47,66.47,1500.0,57.5853,57.5853,57.5507,57.5507,1500.0
2011-07-25 10:50:00,66.45,66.45,66.4,66.4,400.0,57.5334,57.5334,57.4901,57.4901,400.0
2011-07-25 10:55:00,66.35,66.44,66.33,66.44,3600.0,57.4468,57.5247,57.4295,57.5247,3600.0
2011-07-25 11:00:00,66.43,66.48,66.42,66.47,4900.0,57.5161,57.5594,57.5074,57.5507,4900.0
2011-07-25 11:05:00,66.48,66.49,66.45,66.45,3800.0,57.5594,57.568,57.5334,57.5334,3800.0
2011-07-25 11:10:00,66.41,66.43,66.41,66.43,1300.0,57.4988,57.5161,57.4988,57.5161,1300.0
2011-07-25 11:15:00,66.41,66.45,66.41,66.44,4200.0,57.4988,57.5334,57.4988,57.5247,4200.0
2011-07-25 11:20:00,66.44,66.5,66.42,66.5,4800.0,57.5247,57.5767,57.5074,57.5767,4800.0
2011-07-25 11:25:00,66.51,66.58,66.51,66.56,11500.0,57.5853,57.6459,57.5853,57.6286,11500.0
2011-07-25 11:30:00,66.55,66.55,66.52,66.54,2800.0,57.62,57.62,57.594,57.6113,2800.0
2011-07-25 11:35:00,66.53,66.58,66.53,66.56,2400.0,57.6027,57.6459,57.6027,57.6286,2400.0
2011-07-25 11:40:00,66.54,66.55,66.51,66.55,1600.0,57.6113,57.62,57.5853,57.62,1600.0
2011-07-25 11:45:00,66.57,66.57,66.54,66.54,3900.0,57.6373,57.6373,57.6113,57.6113,3900.0
2011-07-25 11:50:00,66.53,66.53,66.48,66.5,5100.0,57.6027,57.6027,57.5594,57.5767,5100.0
2011-07-25 11:55:00,66.5,66.53,66.5,66.52,1200.0,57.5767,57.6027,57.5767,57.594,1200.0
2011-07-25 12:00:00,66.53,66.55,66.52,66.52,10300.0,57.6027,57.62,57.594,57.594,10300.0
2011-07-25 12:05:00,66.51,66.55,66.51,66.54,7100.0,57.5853,57.62,57.5853,57.6113,7100.0
2011-07-25 12:10:00,66.55,66.55,66.54,66.55,800.0,57.62,57.62,57.6113,57.62,800.0
2011-07-25 12:15:00,66.57,66.57,66.52,66.52,1600.0,57.6373,57.6373,57.594,57.594,1600.0
2011-07-25 12:20:00,66.54,66.57,66.53,66.57,600.0,57.6113,57.6373,57.6027,57.6373,600.0
2011-07-25 12:25:00,66.6,66.6,66.6,66.6,100.0,57.6633,57.6633,57.6633,57.6633,100.0
2011-07-25 12:30:00,66.6,66.63,66.6,66.61,800.0,57.6633,57.6892,57.6633,57.6719,800.0
2011-07-25 12:35:00,66.61,66.61,66.61,66.61,200.0,57.6719,57.6719,57.6719,57.6719,200.0
2011-07-25 12:40:00,66.62,66.66,66.62,66.66,2200.0,57.6806,57.7152,57.6806,57.7152,2200.0
2011-07-25 12:45:00,66.66,66.68,66.65,66.67,1000.0,57.7152,57.7325,57.7066,57.7239,1000.0
2011-07-25 12:50:00,66.67,66.67,66.63,66.65,10600.0,57.7239,57.7239,57.6892,57.7066,10600.0
2011-07-25 12:55:00,66.66,66.66,66.63,66.65,3300.0,57.7152,57.7152,57.6892,57.7066,3300.0
2011-07-25 13:00:00,66.63,66.66,66.63,66.66,4300.0,57.6892,57.7152,57.6892,57.7152,4300.0
2011-07-25 13:05:00,66.67,66.7,66.67,66.7,700.0,57.7239,57.7498,57.7239,57.7498,700.0
2011-07-25 13:10:00,66.67,66.68,66.64,66.68,3300.0,57.7239,57.7325,57.6979,57.7325,3300.0
2011-07-25 13:15:00,66.66,66.67,66.65,66.65,2900.0,57.7152,57.7239,57.7066,57.7066,2900.0
2011-07-25 13:20:00,66.67,66.67,66.66,66.66,1600.0,57.7239,57.7239,57.7152,57.7152,1600.0
2011-07-25 13:25:00,66.65,66.66,66.65,66.66,2000.0,57.7066,57.7152,57.7066,57.7152,2000.0
2011-07-25 13:30:00,66.65,66.67,66.63,66.67,1300.0,57.7066,57.7239,57.6892,57.7239,1300.0
2011-07-25 13:35:00,66.62,66.63,66.6,66.6,1700.0,57.6806,57.6892,57.6633,57.6633,1700.0
2011-07-25 13:40:00,66.59,66.59,66.57,66.57,1400.0,57.6546,57.6546,57.6373,57.6373,1400.0
2011-07-25 13:45:00,66.58,66.62,66.56,66.56,8400.0,57.6459,57.6806,57.6286,57.6286,8400.0
2011-07-25 13:50:00,66.59,66.61,66.59,66.61,2900.0,57.6546,57.6719,57.6546,57.6719,2900.0
2011-07-25 13:55:00,66.6,66.61,66.57,66.57,8300.0,57.6633,57.6719,57.6373,57.6373,8300.0
2011-07-25 14:00:00,66.6,66.65,66.59,66.65,1200.0,57.6633,57.7066,57.6546,57.7066,1200.0
2011-07-25 14:05:00,66.65,66.65,66.61,66.63,2200.0,57.7066,57.7066,57.6719,57.6892,2200.0
2011-07-25 14:10:00,66.68,66.69,66.66,66.66,900.0,57.7325,57.7412,57.7152,57.7152,900.0
2011-07-25 14:15:00,66.66,66.67,66.66,66.66,1600.0,57.7152,57.7239,57.7152,57.7152,1600.0
2011-07-25 14:20:00,66.67,66.67,66.66,66.66,4400.0,57.7239,57.7239,57.7152,57.7152,4400.0
2011-07-25 14:25:00,66.67,66.69,66.67,66.67,600.0,57.7239,57.7412,57.7239,57.7239,600.0
2011-07-25 14:30:00,66.66,66.66,66.6,66.6,2700.0,57.7152,57.7152,57.6633,57.6633,2700.0
2011-07-25 14:35:00,66.61,66.63,66.55,66.56,8600.0,57.6719,57.6892,57.62,57.6286,8600.0
2011-07-25 14:40:00,66.53,66.57,66.53,66.53,5900.0,57.6027,57.6373,57.6027,57.6027,5900.0
2011-07-25 14:45:00,66.51,66.55,66.49,66.55,4300.0,57.5853,57.62,57.568,57.62,4300.0
2011-07-25 14:50:00,66.54,66.56,66.52,66.53,3700.0,57.6113,57.6286,57.594,57.6027,3700.0
2011-07-25 14:55:00,66.54,66.57,66.52,66.52,5900.0,57.6113,57.6373,57.594,57.594,5900.0
2011-07-25 15:00:00,66.53,66.53,66.44,66.45,19600.0,57.6027,57.6027,57.5247,57.5334,19600.0
2011-07-25 15:05:00,66.42,66.42,66.39,66.39,3400.0,57.5074,57.5074,57.4814,57.4814,3400.0
2011-07-25 15:10:00,66.38,66.38,66.35,66.37,3400.0,57.4728,57.4728,57.4468,57.4641,3400.0
2011-07-25 15:15:00,66.41,66.46,66.41,66.44,4300.0,57.4988,57.542,57.4988,57.5247,4300.0
2011-07-25 15:20:00,66.43,66.43,66.38,66.39,1400.0,57.5161,57.5161,57.4728,57.4814,1400.0
2011-07-25 15:25:00,66.39,66.39,66.36,66.38,3000.0,57.4814,57.4814,57.4555,57.4728,3000.0
2011-07-25 15:30:00,66.4,66.43,66.37,66.43,4100.0,57.4901,57.5161,57.4641,57.5161,4100.0
2011-07-25 15:35:00,66.45,66.49,66.44,66.47,10800.0,57.5334,57.568,57.5247,57.5507,10800.0
2011-07-25 15:40:00,66.46,66.46,66.41,66.44,9500.0,57.542,57.542,57.4988,57.5247,9500.0
2011-07-25 15:45:00,66.37,66.37,66.32,66.35,5500.0,57.4641,57.4641,57.4208,57.4468,5500.0
2011-07-25 15:50:00,66.33,66.36,66.33,66.35,4300.0,57.4295,57.4555,57.4295,57.4468,4300.0
2011-07-25 15:55:00,66.34,66.38,66.33,66.35,5800.0,57.4381,57.4728,57.4295,57.4468,5800.0
2011-07-26 09:30:00,66.37,66.42,66.28,66.37,8400.0,57.4641,57.5074,57.3862,57.4641,8400.0
2011-07-26 09:35:00,66.27,66.33,66.27,66.32,6100.0,57.3775,57.4295,57.3775,57.4208,6100.0
2011-07-26 09:40:00,66.31,66.39,66.3,66.31,12900.0,57.4122,57.4814,57.4035,57.4122,12900.0
2011-07-26 09:45:00,66.21,66.25,66.18,66.21,7200.0,57.3256,57.3602,57.2996,57.3256,7200.0
2011-07-26 09:50:00,66.23,66.23,66.14,66.15,12200.0,57.3429,57.3429,57.265,57.2736,12200.0
2011-07-26 09:55:00,66.08,66.11,66.03,66.06,4700.0,57.213,57.239,57.1697,57.1957,4700.0
2011-07-26 10:00:00,66.11,66.18,66.1,66.13,4800.0,57.239,57.2996,57.2304,57.2563,4800.0
2011-07-26 10:05:00,66.06,66.1,65.99,66.0,10800.0,57.1957,57.2304,57.1351,57.1438,10800.0
2011-07-26 10:10:00,66.02,66.1,66.02,66.09,12000.0,57.1611,57.2304,57.1611,57.2217,12000.0
2011-07-26 10:15:00,66.1,66.14,66.08,66.11,5000.0,57.2304,57.265,57.213,57.239,5000.0
2011-07-26 10:20:00,66.14,66.16,66.13,66.14,8900.0,57.265,57.2823,57.2563,57.265,8900.0
2011-07-26 10:25:00,66.12,66.12,66.08,66.09,3200.0,57.2477,57.2477,57.213,57.2217,3200.0
2011-07-26 10:30:00,66.08,66.09,66.07,66.07,800.0,57.213,57.2217,57.2044,57.2044,800.0
2011-07-26 10:35:00,66.1,66.11,66.1,66.1,1700.0,57.2304,57.239,57.2304,57.2304,1700.0
2011-07-26 10:40:00,66.12,66.18,66.12,66.18,1800.0,57.2477,57.2996,57.2477,57.2996,1800.0
2011-07-26 10:45:00,66.21,66.22,66.18,66.2,1600.0,57.3256,57.3343,57.2996,57.3169,1600.0
2011-07-26 10:50:00,66.19,66.2,66.18,66.18,700.0,57.3083,57.3169,57.2996,57.2996,700.0
2011-07-26 10:55:00,66.16,66.16,66.15,66.16,1900.0,57.2823,57.2823,57.2736,57.2823,1900.0
2011-07-26 11:00:00,66.21,66.24,66.21,66.21,2000.0,57.3256,57.3516,57.3256,57.3256,2000.0
2011-07-26 11:05:00,66.24,66.29,66.24,66.29,600.0,57.3516,57.3949,57.3516,57.3949,600.0
2011-07-26 11:10:00,66.3,66.3,66.28,66.29,1000.0,57.4035,57.4035,57.3862,57.3949,1000.0
2011-07-26 11:15:00,66.28,66.29,66.28,66.29,700.0,57.3862,57.3949,57.3862,57.3949,700.0
2011-07-26 11:20:00,66.28,66.3,66.25,66.3,4800.0,57.3862,57.4035,57.3602,57.4035,4800.0
2011-07-26 11:25:00,66.28,66.31,66.28,66.28,5600.0,57.3862,57.4122,57.3862,57.3862,5600.0
2011-07-26 11:30:00,66.28,66.29,66.26,66.27,2200.0,57.3862,57.3949,57.3689,57.3775,2200.0
2011-07-26 11:35:00,66.27,66.27,66.23,66.23,12200.0,57.3775,57.3775,57.3429,57.3429,12200.0
2011-07-26 11:40:00,66.21,66.22,66.19,66.19,1900.0,57.3256,57.3343,57.3083,57.3083,1900.0
2011-07-26 11:45:00,66.23,66.23,66.21,66.21,900.0,57.3429,57.3429,57.3256,57.3256,900.0
2011-07-26 11:50:00,66.18,66.2,66.18,66.19,700.0,57.2996,57.3169,57.2996,57.3083,700.0
2011-07-26 11:55:00,66.19,66.22,66.19,66.22,800.0,57.3083,57.3343,57.3083,57.3343,800.0
2011-07-26 12:00:00,66.21,66.21,66.19,66.2,3700.0,57.3256,57.3256,57.3083,57.3169,3700.0
2011-07-26 12:05:00,66.22,66.22,66.22,66.22,600.0,57.3343,57.3343,57.3343,57.3343,600.0
2011-07-26 12:10:00,66.21,66.28,66.21,66.28,4500.0,57.3256,57.3862,57.3256,57.3862,4500.0
2011-07-26 12:15:00,66.3,66.33,66.3,66.33,1000.0,57.4035,57.4295,57.4035,57.4295,1000.0
2011-07-26 12:20:00,66.32,66.34,66.3,66.3,1200.0,57.4208,57.4381,57.4035,57.4035,1200.0
2011-07-26 12:25:00,66.31,66.33,66.3,66.3,6600.0,57.4122,57.4295,57.4035,57.4035,6600.0
2011-07-26 12:30:00,66.27,66.28,66.27,66.27,2200.0,57.3775,57.3862,57.3775,57.3775,2200.0
2011-07-26 12:35:00,66.27,66.3,66.27,66.3,2400.0,57.3775,57.4035,57.3775,57.4035,2400.0
2011-07-26 12:40:00,66.3,66.33,66.3,66.31,3700.0,57.4035,57.4295,57.4035,57.4122,3700.0
2011-07-26 12:45:00,66.32,66.32,66.23,66.23,2600.0,57.4208,57.4208,57.3429,57.3429,2600.0
2011-07-26 12:50:00,66.24,66.26,66.23,66.25,12900.0,57.3516,57.3689,57.3429,57.3602,12900.0
2011-07-26 12:55:00,66.26,66.27,66.24,66.27,900.0,57.3689,57.3775,57.3516,57.3775,900.0
2011-07-26 13:00:00,66.28,66.28,66.27,66.27,600.0,57.3862,57.3862,57.3775,57.3775,600.0
2011-07-26 13:05:00,66.24,66.25,66.23,66.25,4300.0,57.3516,57.3602,57.3429,57.3602,4300.0
2011-07-26 13:10:00,66.23,66.25,66.2,66.22,13900.0,57.3429,57.3602,57.3169,57.3343,13900.0
2011-07-26 13:15:00,66.22,66.22,66.19,66.19,1500.0,57.3343,57.3343,57.3083,57.3083,1500.0
2011-07-26 13:20:00,66.21,66.23,66.18,66.18,14700.0,57.3256,57.3429,57.2996,57.2996,14700.0
2011-07-26 13:25:00,66.18,66.21,66.18,66.19,2400.0,57.2996,57.3256,57.2996,57.3083,2400.0
2011-07-26 13:30:00,66.2,66.24,66.2,66.22,15200.0,57.3169,57.3516,57.3169,57.3343,15200.0
2011-07-26 13:35:00,66.22,66.22,66.19,66.2,1700.0,57.3343,57.3343,57.3083,57.3169,1700.0
2011-07-26 13:40:00,66.19,66.2,66.19,66.19,3200.0,57.3083,57.3169,57.3083,57.3083,3200.0
2011-07-26 13:45:00,66.16,66.18,66.16,66.18,300.0,57.2823,57.2996,57.2823,57.2996,300.0
2011-07-26 13:50:00,66.19,66.24,66.19,66.23,1000.0,57.3083,57.3516,57.3083,57.3429,1000.0
2011-07-26 13:55:00,66.23,66.25,66.23,66.23,700.0,57.3429,57.3602,57.3429,57.3429,700.0
2011-07-26 14:00:00,66.24,66.32,66.23,66.29,7000.0,57.3516,57.4208,57.3429,57.3949,7000.0
2011-07-26 14:05:00,66.29,66.31,66.27,66.28,9500.0,57.3949,57.4122,57.3775,57.3862,9500.0
2011-07-26 14:10:00,66.29,66.4,66.29,66.4,4300.0,57.3949,57.4901,57.3949,57.4901,4300.0
2011-07-26 14:15:00,66.39,66.45,66.39,66.45,500.0,57.4814,57.5334,57.4814,57.5334,500.0
2011-07-26 14:20:00,66.44,66.44,66.42,66.42,600.0,57.5247,57.5247,57.5074,57.5074,600.0
2011-07-26 14:25:00,66.37,66.38,66.37,66.37,1300.0,57.4641,57.4728,57.4641,57.4641,1300.0
2011-07-26 14:30:00,66.37,66.4,66.37,66.4,1300.0,57.4641,57.4901,57.4641,57.4901,1300.0
2011-07-26 14:35:00,66.42,66.42,66.37,66.38,3600.0,57.5074,57.5074,57.4641,57.4728,3600.0
2011-07-26 14:40:00,66.36,66.36,66.32,66.35,3300.0,57.4555,57.4555,57.4208,57.4468,3300.0
2011-07-26 14:45:00,66.35,66.35,66.34,66.35,3600.0,57.4468,57.4468,57.4381,57.4468,3600.0
2011-07-26 14:50:00,66.39,66.4,66.35,66.35,4100.0,57.4814,57.4901,57.4468,57.4468,4100.0
2011-07-26 14:55:00,66.36,66.36,66.31,66.32,2900.0,57.4555,57.4555,57.4122,57.4208,2900.0
2011-07-26 15:00:00,66.3,66.32,66.28,66.32,5400.0,57.4035,57.4208,57.3862,57.4208,5400.0
2011-07-26 15:05:00,66.32,66.32,66.27,66.29,2800.0,57.4208,57.4208,57.3775,57.3949,2800.0
2011-07-26 15:10:00,66.29,66.35,66.29,66.31,14400.0,57.3949,57.4468,57.3949,57.4122,14400.0
2011-07-26 15:15:00,66.31,66.31,66.25,66.29,9400.0,57.4122,57.4122,57.3602,57.3949,9400.0
2011-07-26 15:20:00,66.3,66.32,66.25,66.25,2500.0,57.4035,57.4208,57.3602,57.3602,2500.0
2011-07-26 15:25:00,66.27,66.3,66.27,66.27,600.0,57.3775,57.4035,57.3775,57.3775,600.0
2011-07-26 15:30:00,66.28,66.29,66.21,66.23,15500.0,57.3862,57.3949,57.3256,57.3429,15500.0
2011-07-26 15:35:00,66.22,66.26,66.21,66.23,6900.0,57.3343,57.3689,57.3256,57.3429,6900.0
2011-07-26 15:40:00,66.23,66.23,66.18,66.18,4100.0,57.3429,57.3429,57.2996,57.2996,4100.0
2011-07-26 15:45:00,66.17,66.17,66.12,66.15,10200.0,57.291,57.291,57.2477,57.2736,10200.0
2011-07-26 15:50:00,66.13,66.13,66.09,66.12,7500.0,57.2563,57.2563,57.2217,57.2477,7500.0
2011-07-26 15:55:00,66.13,66.18,66.12,66.18,3200.0,57.2563,57.2996,57.2477,57.2996,3200.0
2011-07-27 09:30:00,65.73,65.76,65.61,65.61,17400.0,56.91,56.936,56.8061,56.8061,17400.0
2011-07-27 09:35:00,65.62,65.66,65.62,65.66,11300.0,56.8148,56.8494,56.8148,56.8494,11300.0
2011-07-27 09:40:00,65.61,65.61,65.55,65.58,6100.0,56.8061,56.8061,56.7542,56.7801,6100.0
2011-07-27 09:45:00,65.55,65.6,65.52,65.59,3500.0,56.7542,56.7974,56.7282,56.7888,3500.0
2011-07-27 09:50:00,65.51,65.53,65.5,65.5,1900.0,56.7195,56.7368,56.7109,56.7109,1900.0
2011-07-27 09:55:00,65.44,65.5,65.44,65.5,2400.0,56.6589,56.7109,56.6589,56.7109,2400.0
2011-07-27 10:00:00,65.43,65.47,65.37,65.38,2300.0,56.6503,56.6849,56.5983,56.607,2300.0
2011-07-27 10:05:00,65.35,65.36,65.23,65.23,8200.0,56.581,56.5897,56.4771,56.4771,8200.0
2011-07-27 10:10:00,65.16,65.25,65.16,65.25,5800.0,56.4165,56.4944,56.4165,56.4944,5800.0
2011-07-27 10:15:00,65.24,65.24,65.21,65.22,3600.0,56.4858,56.4858,56.4598,56.4684,3600.0
2011-07-27 10:20:00,65.19,65.2,65.0,65.01,6300.0,56.4425,56.4511,56.278,56.2866,6300.0
2011-07-27 10:25:00,65.03,65.06,64.96,64.99,32700.0,56.3039,56.3299,56.2433,56.2693,32700.0
2011-07-27 10:30:00,64.93,65.04,64.89,65.04,4600.0,56.2174,56.3126,56.1827,56.3126,4600.0
2011-07-27 10:35:00,65.01,65.03,65.01,65.01,1000.0,56.2866,56.3039,56.2866,56.2866,1000.0
2011-07-27 10:40:00,64.97,65.05,64.95,64.98,6800.0,56.252,56.3212,56.2347,56.2606,6800.0
2011-07-27 10:45:00,64.96,65.01,64.93,65.01,3900.0,56.2433,56.2866,56.2174,56.2866,3900.0
2011-07-27 10:50:00,65.02,65.21,65.02,65.18,16900.0,56.2953,56.4598,56.2953,56.4338,16900.0
2011-07-27 10:55:00,65.19,65.21,65.16,65.21,900.0,56.4425,56.4598,56.4165,56.4598,900.0
2011-07-27 11:00:00,65.2,65.2,65.16,65.16,2400.0,56.4511,56.4511,56.4165,56.4165,2400.0
2011-07-27 11:05:00,65.15,65.21,65.15,65.19,2700.0,56.4078,56.4598,56.4078,56.4425,2700.0
2011-07-27 11:10:00,65.17,65.21,65.17,65.21,2400.0,56.4251,56.4598,56.4251,56.4598,2400.0
2011-07-27 11:15:00,65.23,65.32,65.23,65.32,20500.0,56.4771,56.555,56.4771,56.555,20500.0
2011-07-27 11:20:00,65.3,65.3,65.26,65.27,500.0,56.5377,56.5377,56.5031,56.5117,500.0
2011-07-27 11:25:00,65.27,65.34,65.27,65.34,2000.0,56.5117,56.5723,56.5117,56.5723,2000.0
2011-07-27 11:30:00,65.38,65.41,65.35,65.35,3800.0,56.607,56.6329,56.581,56.581,3800.0
2011-07-27 11:35:00,65.35,65.35,65.25,65.28,4400.0,56.581,56.581,56.4944,56.5204,4400.0
2011-07-27 11:40:00,65.28,65.32,65.28,65.28,2800.0,56.5204,56.555,56.5204,56.5204,2800.0
2011-07-27 11:45:00,65.27,65.3,65.26,65.3,5800.0,56.5117,56.5377,56.5031,56.5377,5800.0
2011-07-27 11:50:00,65.29,65.29,65.18,65.21,3400.0,56.529,56.529,56.4338,56.4598,3400.0
2011-07-27 11:55:00,65.22,65.24,65.16,65.19,3200.0,56.4684,56.4858,56.4165,56.4425,3200.0
2011-07-27 12:00:00,65.16,65.21,65.16,65.19,1400.0,56.4165,56.4598,56.4165,56.4425,1400.0
2011-07-27 12:05:00,65.2,65.2,65.14,65.15,600.0,56.4511,56.4511,56.3992,56.4078,600.0
2011-07-27 12:10:00,65.15,65.22,65.15,65.22,2800.0,56.4078,56.4684,56.4078,56.4684,2800.0
2011-07-27 12:15:00,65.25,65.25,65.23,65.24,500.0,56.4944,56.4944,56.4771,56.4858,500.0
2011-07-27 12:20:00,65.22,65.24,65.14,65.16,5800.0,56.4684,56.4858,56.3992,56.4165,5800.0
2011-07-27 12:25:00,65.14,65.19,65.14,65.19,3300.0,56.3992,56.4425,56.3992,56.4425,3300.0
2011-07-27 12:30:00,65.18,65.22,65.14,65.14,4500.0,56.4338,56.4684,56.3992,56.3992,4500.0
2011-07-27 12:35:00,65.13,65.14,65.11,65.14,1100.0,56.3905,56.3992,56.3732,56.3992,1100.0
2011-07-27 12:40:00,65.14,65.2,65.14,65.19,4200.0,56.3992,56.4511,56.3992,56.4425,4200.0
2011-07-27 12:45:00,65.18,65.22,65.18,65.22,4200.0,56.4338,56.4684,56.4338,56.4684,4200.0
2011-07-27 12:50:00,65.18,65.21,65.16,65.18,3900.0,56.4338,56.4598,56.4165,56.4338,3900.0
2011-07-27 12:55:00,65.17,65.17,65.1,65.1,2900.0,56.4251,56.4251,56.3645,56.3645,2900.0
2011-07-27 13:00:00,65.1,65.12,65.08,65.11,5000.0,56.3645,56.3819,56.3472,56.3732,5000.0
2011-07-27 13:05:00,65.07,65.17,65.07,65.17,2300.0,56.3386,56.4251,56.3386,56.4251,2300.0
2011-07-27 13:10:00,65.19,65.19,65.1,65.11,2300.0,56.4425,56.4425,56.3645,56.3732,2300.0
2011-07-27 13:15:00,65.09,65.09,65.05,65.06,4300.0,56.3559,56.3559,56.3212,56.3299,4300.0
2011-07-27 13:20:00,65.08,65.08,65.02,65.03,1800.0,56.3472,56.3472,56.2953,56.3039,1800.0
2011-07-27 13:25:00,65.04,65.07,65.03,65.05,1800.0,56.3126,56.3386,56.3039,56.3212,1800.0
2011-07-27 13:30:00,65.03,65.08,65.03,65.08,9800.0,56.3039,56.3472,56.3039,56.3472,9800.0
2011-07-27 13:35:00,65.04,65.04,65.01,65.03,3100.0,56.3126,56.3126,56.2866,56.3039,3100.0
2011-07-27 13:40:00,65.04,65.15,65.04,65.15,2300.0,56.3126,56.4078,56.3126,56.4078,2300.0
2011-07-27 13:45:00,65.16,65.16,65.13,65.14,900.0,56.4165,56.4165,56.3905,56.3992,900.0
2011-07-27 13:50:00,65.13,65.15,65.11,65.15,1900.0,56.3905,56.4078,56.3732,56.4078,1900.0
2011-07-27 13:55:00,65.14,65.14,65.13,65.14,2100.0,56.3992,56.3992,56.3905,56.3992,2100.0
2011-07-27 14:00:00,65.12,65.12,65.04,65.12,3400.0,56.3819,56.3819,56.3126,56.3819,3400.0
2011-07-27 14:05:00,65.11,65.12,65.06,65.09,4200.0,56.3732,56.3819,56.3299,56.3559,4200.0
2011-07-27 14:10:00,65.1,65.11,65.06,65.07,1300.0,56.3645,56.3732,56.3299,56.3386,1300.0
2011-07-27 14:15:00,65.05,65.07,65.02,65.02,2400.0,56.3212,56.3386,56.2953,56.2953,2400.0
2011-07-27 14:20:00,65.0,65.01,65.0,65.01,400.0,56.278,56.2866,56.278,56.2866,400.0
2011-07-27 14:25:00,65.02,65.02,64.89,64.91,3300.0,56.2953,56.2953,56.1827,56.2,3300.0
2011-07-27 14:30:00,64.88,64.9,64.86,64.87,5800.0,56.1741,56.1914,56.1567,56.1654,5800.0
2011-07-27 14:35:00,64.85,64.85,64.72,64.85,11600.0,56.1481,56.1481,56.0355,56.1481,11600.0
2011-07-27 14:40:00,64.82,64.82,64.7,64.75,6900.0,56.1221,56.1221,56.0182,56.0615,6900.0
2011-07-27 14:45:00,64.74,64.84,64.74,64.84,11300.0,56.0528,56.1394,56.0528,56.1394,11300.0
2011-07-27 14:50:00,64.83,64.83,64.76,64.77,1300.0,56.1308,56.1308,56.0702,56.0788,1300.0
2011-07-27 14:55:00,64.77,64.79,64.72,64.76,2500.0,56.0788,56.0961,56.0355,56.0702,2500.0
2011-07-27 15:00:00,64.84,64.85,64.81,64.81,5700.0,56.1394,56.1481,56.1135,56.1135,5700.0
2011-07-27 15:05:00,64.79,64.81,64.73,64.73,2300.0,56.0961,56.1135,56.0442,56.0442,2300.0
2011-07-27 15:10:00,64.71,64.72,64.7,64.72,300.0,56.0269,56.0355,56.0182,56.0355,300.0
2011-07-27 15:15:00,64.69,64.73,64.6,64.66,4900.0,56.0096,56.0442,55.9316,55.9836,4900.0
2011-07-27 15:20:00,64.65,64.65,64.54,64.56,5700.0,55.9749,55.9749,55.8797,55.897,5700.0
2011-07-27 15:25:00,64.59,64.69,64.59,64.69,5700.0,55.923,56.0096,55.923,56.0096,5700.0
2011-07-27 15:30:00,64.72,64.78,64.72,64.78,1600.0,56.0355,56.0875,56.0355,56.0875,1600.0
2011-07-27 15:35:00,64.8,64.8,64.74,64.78,1800.0,56.1048,56.1048,56.0528,56.0875,1800.0
2011-07-27 15:40:00,64.75,64.78,64.71,64.72,5400.0,56.0615,56.0875,56.0269,56.0355,5400.0
2011-07-27 15:45:00,64.71,64.71,64.61,64.63,8100.0,56.0269,56.0269,55.9403,55.9576,8100.0
2011-07-27 15:50:00,64.62,64.71,64.57,64.71,7700.0,55.9489,56.0269,55.9057,56.0269,7700.0
2011-07-27 15:55:00,64.7,64.73,64.66,64.67,7700.0,56.0182,56.0442,55.9836,55.9922,7700.0
2011-07-28 09:30:00,64.76,64.81,64.6,64.72,19200.0,56.0702,56.1135,55.9316,56.0355,19200.0
2011-07-28 09:35:00,64.71,64.72,64.67,64.68,4300.0,56.0269,56.0355,55.9922,56.0009,4300.0
2011-07-28 09:40:00,64.62,64.68,64.62,64.64,3400.0,55.9489,56.0009,55.9489,55.9663,3400.0
2011-07-28 09:45:00,64.63,64.78,64.63,64.78,3500.0,55.9576,56.0875,55.9576,56.0875,3500.0
2011-07-28 09:50:00,64.73,64.85,64.73,64.83,2900.0,56.0442,56.1481,56.0442,56.1308,2900.0
2011-07-28 09:55:00,64.82,64.85,64.77,64.85,9700.0,56.1221,56.1481,56.0788,56.1481,9700.0
2011-07-28 10:00:00,64.87,64.87,64.7,64.83,4800.0,56.1654,56.1654,56.0182,56.1308,4800.0
2011-07-28 10:05:00,64.82,64.91,64.82,64.9,16600.0,56.1221,56.2,56.1221,56.1914,16600.0
2011-07-28 10:10:00,64.94,65.01,64.94,64.98,2700.0,56.226,56.2866,56.226,56.2606,2700.0
2011-07-28 10:15:00,64.97,65.05,64.97,65.04,10900.0,56.252,56.3212,56.252,56.3126,10900.0
2011-07-28 10:20:00,65.07,65.09,64.97,64.98,7700.0,56.3386,56.3559,56.252,56.2606,7700.0
2011-07-28 10:25:00,64.97,65.0,64.95,64.97,3300.0,56.252,56.278,56.2347,56.252,3300.0
2011-07-28 10:30:00,64.97,65.0,64.97,64.98,4700.0,56.252,56.278,56.252,56.2606,4700.0
2011-07-28 10:35:00,64.95,64.95,64.89,64.95,5600.0,56.2347,56.2347,56.1827,56.2347,5600.0
2011-07-28 10:40:00,64.94,65.04,64.94,65.03,3300.0,56.226,56.3126,56.226,56.3039,3300.0
2011-07-28 10:45:00,65.04,65.06,64.99,65.05,3400.0,56.3126,56.3299,56.2693,56.3212,3400.0
2011-07-28 10:50:00,65.06,65.08,65.01,65.08,1100.0,56.3299,56.3472,56.2866,56.3472,1100.0
2011-07-28 10:55:00,65.02,65.03,65.0,65.03,1700.0,56.2953,56.3039,56.278,56.3039,1700.0
2011-07-28 11:00:00,65.01,65.06,65.0,65.06,10700.0,56.2866,56.3299,56.278,56.3299,10700.0
2011-07-28 11:05:00,65.09,65.15,65.08,65.15,7800.0,56.3559,56.4078,56.3472,56.4078,7800.0
2011-07-28 11:10:00,65.14,65.17,65.11,65.17,8400.0,56.3992,56.4251,56.3732,56.4251,8400.0
2011-07-28 11:15:00,65.16,65.19,65.15,65.19,5600.0,56.4165,56.4425,56.4078,56.4425,5600.0
2011-07-28 11:20:00,65.19,65.27,65.19,65.26,2300.0,56.4425,56.5117,56.4425,56.5031,2300.0
2011-07-28 11:25:00,65.27,65.34,65.27,65.32,9800.0,56.5117,56.5723,56.5117,56.555,9800.0
2011-07-28 11:30:00,65.31,65.34,65.3,65.32,7100.0,56.5464,56.5723,56.5377,56.555,7100.0
2011-07-28 11:35:00,65.31,65.31,65.28,65.3,3900.0,56.5464,56.5464,56.5204,56.5377,3900.0
2011-07-28 11:40:00,65.3,65.34,65.3,65.33,9000.0,56.5377,56.5723,56.5377,56.5637,9000.0
2011-07-28 11:45:00,65.33,65.33,65.32,65.32,300.0,56.5637,56.5637,56.555,56.555,300.0
2011-07-28 11:50:00,65.27,65.3,65.26,65.3,11400.0,56.5117,56.5377,56.5031,56.5377,11400.0
2011-07-28 11:55:00,65.3,65.34,65.3,65.34,1800.0,56.5377,56.5723,56.5377,56.5723,1800.0
2011-07-28 12:00:00,65.33,65.38,65.33,65.35,600.0,56.5637,56.607,56.5637,56.581,600.0
2011-07-28 12:05:00,65.37,65.38,65.32,65.35,4700.0,56.5983,56.607,56.555,56.581,4700.0
2011-07-28 12:10:00,65.31,65.32,65.26,65.26,1400.0,56.5464,56.555,56.5031,56.5031,1400.0
2011-07-28 12:15:00,65.25,65.25,65.16,65.16,2000.0,56.4944,56.4944,56.4165,56.4165,2000.0
2011-07-28 12:20:00,65.16,65.19,65.15,65.19,1300.0,56.4165,56.4425,56.4078,56.4425,1300.0
2011-07-28 12:25:00,65.23,65.23,65.2,65.2,1100.0,56.4771,56.4771,56.4511,56.4511,1100.0
2011-07-28 12:30:00,65.21,65.22,65.21,65.22,200.0,56.4598,56.4684,56.4598,56.4684,200.0
2011-07-28 12:35:00,65.15,65.17,65.15,65.17,200.0,56.4078,56.4251,56.4078,56.4251,200.0
2011-07-28 12:40:00,65.16,65.18,65.16,65.18,1300.0,56.4165,56.4338,56.4165,56.4338,1300.0
2011-07-28 12:45:00,65.18,65.18,65.16,65.16,500.0,56.4338,56.4338,56.4165,56.4165,500.0
2011-07-28 12:50:00,65.16,65.19,65.15,65.19,22500.0,56.4165,56.4425,56.4078,56.4425,22500.0
2011-07-28 12:55:00,65.23,65.23,65.21,65.22,900.0,56.4771,56.4771,56.4598,56.4684,900.0
2011-07-28 13:00:00,65.21,65.21,65.17,65.19,17000.0,56.4598,56.4598,56.4251,56.4425,17000.0
2011-07-28 13:05:00,65.19,65.21,65.18,65.2,11100.0,56.4425,56.4598,56.4338,56.4511,11100.0
2011-07-28 13:10:00,65.19,65.26,65.19,65.22,9400.0,56.4425,56.5031,56.4425,56.4684,9400.0
2011-07-28 13:15:00,65.22,65.25,65.18,65.18,3800.0,56.4684,56.4944,56.4338,56.4338,3800.0
2011-07-28 13:20:00,65.18,65.18,65.13,65.13,400.0,56.4338,56.4338,56.3905,56.3905,400.0
2011-07-28 13:25:00,65.12,65.13,65.12,65.13,500.0,56.3819,56.3905,56.3819,56.3905,500.0
2011-07-28 13:30:00,65.16,65.16,65.13,65.13,5200.0,56.4165,56.4165,56.3905,56.3905,5200.0
2011-07-28 13:35:00,65.14,65.19,65.14,65.17,31200.0,56.3992,56.4425,56.3992,56.4251,31200.0
2011-07-28 13:40:00,65.2,65.25,65.17,65.18,20100.0,56.4511,56.4944,56.4251,56.4338,20100.0
2011-07-28 13:45:00,65.2,65.2,65.14,65.15,3100.0,56.4511,56.4511,56.3992,56.4078,3100.0
2011-07-28 13:50:00,65.17,65.19,65.15,65.16,7500.0,56.4251,56.4425,56.4078,56.4165,7500.0
2011-07-28 13:55:00,65.15,65.17,65.15,65.16,4200.0,56.4078,56.4251,56.4078,56.4165,4200.0
2011-07-28 14:00:00,65.16,65.17,65.12,65.12,4800.0,56.4165,56.4251,56.3819,56.3819,4800.0
2011-07-28 14:05:00,65.12,65.12,65.04,65.04,1900.0,56.3819,56.3819,56.3126,56.3126,1900.0
2011-07-28 14:10:00,65.0,65.01,64.95,65.01,3700.0,56.278,56.2866,56.2347,56.2866,3700.0
2011-07-28 14:15:00,65.0,65.04,65.0,65.01,1100.0,56.278,56.3126,56.278,56.2866,1100.0
2011-07-28 14:20:00,64.98,65.03,64.98,64.99,3300.0,56.2606,56.3039,56.2606,56.2693,3300.0
2011-07-28 14:25:00,64.98,64.98,64.91,64.94,12700.0,56.2606,56.2606,56.2,56.226,12700.0
2011-07-28 14:30:00,64.94,64.94,64.89,64.92,3100.0,56.226,56.226,56.1827,56.2087,3100.0
2011-07-28 14:35:00,64.93,64.94,64.85,64.85,8800.0,56.2174,56.226,56.1481,56.1481,8800.0
2011-07-28 14:40:00,64.86,64.93,64.84,64.92,5000.0,56.1567,56.2174,56.1394,56.2087,5000.0
2011-07-28 14:45:00,64.91,64.93,64.88,64.93,6400.0,56.2,56.2174,56.1741,56.2174,6400.0
2011-07-28 14:50:00,64.94,65.01,64.94,64.99,3900.0,56.226,56.2866,56.226,56.2693,3900.0
2011-07-28 14:55:00,65.01,65.01,64.92,64.94,4800.0,56.2866,56.2866,56.2087,56.226,4800.0
2011-07-28 15:00:00,64.93,64.93,64.84,64.84,5600.0,56.2174,56.2174,56.1394,56.1394,5600.0
2011-07-28 15:05:00,64.85,64.92,64.82,64.89,9700.0,56.1481,56.2087,56.1221,56.1827,9700.0
2011-07-28 15:10:00,64.86,64.9,64.86,64.86,30100.0,56.1567,56.1914,56.1567,56.1567,30100.0
2011-07-28 15:15:00,64.84,64.84,64.83,64.84,400.0,56.1394,56.1394,56.1308,56.1394,400.0
2011-07-28 15:20:00,64.84,64.84,64.8,64.8,2200.0,56.1394,56.1394,56.1048,56.1048,2200.0
2011-07-28 15:25:00,64.78,64.78,64.7,64.7,5800.0,56.0875,56.0875,56.0182,56.0182,5800.0
2011-07-28 15:30:00,64.69,64.71,64.63,64.63,6000.0,56.0096,56.0269,55.9576,55.9576,6000.0
2011-07-28 15:35:00,64.65,64.72,64.65,64.7,2400.0,55.9749,56.0355,55.9749,56.0182,2400.0
2011-07-28 15:40:00,64.69,64.69,64.56,64.56,5700.0,56.0096,56.0096,55.897,55.897,5700.0
2011-07-28 15:45:00,64.56,64.59,64.5,64.56,7900.0,55.897,55.923,55.8451,55.897,7900.0
2011-07-28 15:50:00,64.57,64.6,64.56,64.59,1100.0,55.9057,55.9316,55.897,55.923,1100.0
2011-07-28 15:55:00,64.6,64.62,64.58,64.6,3700.0,55.9316,55.9489,55.9143,55.9316,3700.0
2011-07-29 09:30:00,63.9,63.92,63.76,63.9,40300.0,55.3256,55.3429,55.2043,55.3256,40300.0
2011-07-29 09:35:00,63.9,63.92,63.75,63.75,6500.0,55.3256,55.3429,55.1957,55.1957,6500.0
2011-07-29 09:40:00,63.79,63.9,63.72,63.73,8000.0,55.2303,55.3256,55.1697,55.1784,8000.0
2011-07-29 09:45:00,63.68,63.84,63.63,63.82,9300.0,55.1351,55.2736,55.0918,55.2563,9300.0
2011-07-29 09:50:00,63.86,63.94,63.81,63.89,14500.0,55.2909,55.3602,55.2476,55.3169,14500.0
2011-07-29 09:55:00,63.9,64.11,63.89,64.08,5100.0,55.3256,55.5074,55.3169,55.4814,5100.0
2011-07-29 10:00:00,64.04,64.05,63.95,63.97,30200.0,55.4468,55.4554,55.3689,55.3862,30200.0
2011-07-29 10:05:00,64.05,64.19,64.05,64.16,5900.0,55.4554,55.5766,55.4554,55.5507,5900.0
2011-07-29 10:10:00,64.1,64.11,64.04,64.08,4600.0,55.4987,55.5074,55.4468,55.4814,4600.0
2011-07-29 10:15:00,64.09,64.12,63.97,64.0,10200.0,55.4901,55.516,55.3862,55.4121,10200.0
2011-07-29 10:20:00,64.03,64.21,64.02,64.21,2100.0,55.4381,55.594,55.4295,55.594,2100.0
2011-07-29 10:25:00,64.19,64.19,64.08,64.12,3500.0,55.5766,55.5766,55.4814,55.516,3500.0
2011-07-29 10:30:00,64.15,64.2,64.09,64.19,2400.0,55.542,55.5853,55.4901,55.5766,2400.0
2011-07-29 10:35:00,64.17,64.25,64.1,64.18,3000.0,55.5593,55.6286,55.4987,55.568,3000.0
2011-07-29 10:40:00,64.18,64.18,64.1,64.14,15600.0,55.568,55.568,55.4987,55.5334,15600.0
2011-07-29 10:45:00,64.15,64.3,64.06,64.3,5300.0,55.542,55.6719,55.4641,55.6719,5300.0
2011-07-29 10:50:00,64.37,64.42,64.34,64.39,2900.0,55.7325,55.7758,55.7065,55.7498,2900.0
2011-07-29 10:55:00,64.51,64.59,64.5,64.56,4900.0,55.8537,55.923,55.8451,55.897,4900.0
2011-07-29 11:00:00,64.53,64.53,64.45,64.47,1200.0,55.871,55.871,55.8018,55.8191,1200.0
2011-07-29 11:05:00,64.5,64.68,64.5,64.67,1100.0,55.8451,56.0009,55.8451,55.9922,1100.0
2011-07-29 11:10:00,64.74,64.74,64.64,64.64,700.0,56.0528,56.0528,55.9663,55.9663,700.0
2011-07-29 11:15:00,64.66,64.81,64.66,64.81,2000.0,55.9836,56.1135,55.9836,56.1135,2000.0
2011-07-29 11:20:00,64.82,64.82,64.76,64.79,1500.0,56.1221,56.1221,56.0702,56.0961,1500.0
2011-07-29 11:25:00,64.79,64.79,64.63,64.63,2300.0,56.0961,56.0961,55.9576,55.9576,2300.0
2011-07-29 11:30:00,64.61,64.65,64.57,64.61,9400.0,55.9403,55.9749,55.9057,55.9403,9400.0
2011-07-29 11:35:00,64.57,64.58,64.57,64.58,600.0,55.9057,55.9143,55.9057,55.9143,600.0
2011-07-29 11:40:00,64.58,64.65,64.58,64.63,1700.0,55.9143,55.9749,55.9143,55.9576,1700.0
2011-07-29 11:45:00,64.63,64.64,64.62,64.63,600.0,55.9576,55.9663,55.9489,55.9576,600.0
2011-07-29 11:50:00,64.52,64.58,64.52,64.58,600.0,55.8624,55.9143,55.8624,55.9143,600.0
2011-07-29 11:55:00,64.58,64.59,64.56,64.59,7700.0,55.9143,55.923,55.897,55.923,7700.0
2011-07-29 12:00:00,64.58,64.59,64.46,64.46,3400.0,55.9143,55.923,55.8104,55.8104,3400.0
2011-07-29 12:05:00,64.44,64.5,64.41,64.5,3600.0,55.7931,55.8451,55.7671,55.8451,3600.0
2011-07-29 12:10:00,64.49,64.5,64.35,64.37,10100.0,55.8364,55.8451,55.7152,55.7325,10100.0
2011-07-29 12:15:00,64.36,64.42,64.34,64.42,4400.0,55.7238,55.7758,55.7065,55.7758,4400.0
2011-07-29 12:20:00,64.39,64.44,64.36,64.44,11700.0,55.7498,55.7931,55.7238,55.7931,11700.0
2011-07-29 12:25:00,64.42,64.43,64.39,64.39,4500.0,55.7758,55.7844,55.7498,55.7498,4500.0
2011-07-29 12:30:00,64.4,64.42,64.31,64.33,2600.0,55.7585,55.7758,55.6805,55.6979,2600.0
2011-07-29 12:35:00,64.33,64.47,64.33,64.44,4700.0,55.6979,55.8191,55.6979,55.7931,4700.0
2011-07-29 12:40:00,64.41,64.48,64.41,64.47,2600.0,55.7671,55.8277,55.7671,55.8191,2600.0
2011-07-29 12:45:00,64.44,64.44,64.37,64.37,4100.0,55.7931,55.7931,55.7325,55.7325,4100.0
2011-07-29 12:50:00,64.37,64.37,64.34,64.34,1100.0,55.7325,55.7325,55.7065,55.7065,1100.0
2011-07-29 12:55:00,64.33,64.38,64.32,64.32,1600.0,55.6979,55.7412,55.6892,55.6892,1600.0
2011-07-29 13:00:00,64.32,64.36,64.28,64.3,38900.0,55.6892,55.7238,55.6546,55.6719,38900.0
2011-07-29 13:05:00,64.3,64.4,64.28,64.4,1900.0,55.6719,55.7585,55.6546,55.7585,1900.0
2011-07-29 13:10:00,64.41,64.41,64.35,64.35,1800.0,55.7671,55.7671,55.7152,55.7152,1800.0
2011-07-29 13:15:00,64.34,64.35,64.32,64.33,2000.0,55.7065,55.7152,55.6892,55.6979,2000.0
2011-07-29 13:20:00,64.35,64.43,64.35,64.43,4000.0,55.7152,55.7844,55.7152,55.7844,4000.0
2011-07-29 13:25:00,64.43,64.43,64.39,64.39,3300.0,55.7844,55.7844,55.7498,55.7498,3300.0
2011-07-29 13:30:00,64.41,64.41,64.36,64.4,3500.0,55.7671,55.7671,55.7238,55.7585,3500.0
2011-07-29 13:35:00,64.45,64.47,64.41,64.46,2100.0,55.8018,55.8191,55.7671,55.8104,2100.0
2011-07-29 13:40:00,64.5,64.55,64.49,64.54,2000.0,55.8451,55.8883,55.8364,55.8797,2000.0
2011-07-29 13:45:00,64.54,64.61,64.54,64.6,8200.0,55.8797,55.9403,55.8797,55.9316,8200.0
2011-07-29 13:50:00,64.61,64.62,64.53,64.53,8600.0,55.9403,55.9489,55.871,55.871,8600.0
2011-07-29 13:55:00,64.54,64.56,64.54,64.56,1600.0,55.8797,55.897,55.8797,55.897,1600.0
2011-07-29 14:00:00,64.59,64.59,64.52,64.57,2400.0,55.923,55.923,55.8624,55.9057,2400.0
2011-07-29 14:05:00,64.61,64.67,64.61,64.67,2000.0,55.9403,55.9922,55.9403,55.9922,2000.0
2011-07-29 14:10:00,64.64,64.64,64.56,64.56,2700.0,55.9663,55.9663,55.897,55.897,2700.0
2011-07-29 14:15:00,64.53,64.56,64.52,64.52,71900.0,55.871,55.897,55.8624,55.8624,71900.0
2011-07-29 14:20:00,64.52,64.54,64.48,64.53,30200.0,55.8624,55.8797,55.8277,55.871,30200.0
2011-07-29 14:25:00,64.54,64.54,64.5,64.51,1800.0,55.8797,55.8797,55.8451,55.8537,1800.0
2011-07-29 14:30:00,64.5,64.52,64.45,64.49,3800.0,55.8451,55.8624,55.8018,55.8364,3800.0
2011-07-29 14:35:00,64.5,64.59,64.46,64.59,5000.0,55.8451,55.923,55.8104,55.923,5000.0
2011-07-29 14:40:00,64.6,64.63,64.58,64.58,3200.0,55.9316,55.9576,55.9143,55.9143,3200.0
2011-07-29 14:45:00,64.54,64.54,64.52,64.54,3100.0,55.8797,55.8797,55.8624,55.8797,3100.0
2011-07-29 14:50:00,64.52,64.55,64.52,64.55,3200.0,55.8624,55.8883,55.8624,55.8883,3200.0
2011-07-29 14:55:00,64.57,64.59,64.5,64.5,1300.0,55.9057,55.923,55.8451,55.8451,1300.0
2011-07-29 15:00:00,64.48,64.49,64.42,64.48,9000.0,55.8277,55.8364,55.7758,55.8277,9000.0
2011-07-29 15:05:00,64.47,64.54,64.46,64.54,6300.0,55.8191,55.8797,55.8104,55.8797,6300.0
2011-07-29 15:10:00,64.54,64.54,64.46,64.46,2600.0,55.8797,55.8797,55.8104,55.8104,2600.0
2011-07-29 15:15:00,64.49,64.56,64.47,64.49,5800.0,55.8364,55.897,55.8191,55.8364,5800.0
2011-07-29 15:20:00,64.5,64.51,64.41,64.41,22700.0,55.8451,55.8537,55.7671,55.7671,22700.0
2011-07-29 15:25:00,64.38,64.4,64.37,64.4,700.0,55.7412,55.7585,55.7325,55.7585,700.0
2011-07-29 15:30:00,64.35,64.35,64.31,64.34,2100.0,55.7152,55.7152,55.6805,55.7065,2100.0
2011-07-29 15:35:00,64.38,64.42,64.36,64.42,2100.0,55.7412,55.7758,55.7238,55.7758,2100.0
2011-07-29 15:40:00,64.43,64.44,64.38,64.41,4200.0,55.7844,55.7931,55.7412,55.7671,4200.0
2011-07-29 15:45:00,64.35,64.35,64.23,64.25,2300.0,55.7152,55.7152,55.6113,55.6286,2300.0
2011-07-29 15:50:00,64.22,64.32,64.22,64.31,2600.0,55.6026,55.6892,55.6026,55.6805,2600.0
2011-07-29 15:55:00,64.33,64.43,64.25,64.26,26900.0,55.6979,55.7844,55.6286,55.6373,26900.0
2011-08-01 09:30:00,65.01,65.1,64.91,64.91,133500.0,56.2866,56.3645,56.2,56.2,133500.0
2011-08-01 09:35:00,64.91,64.91,64.8,64.84,20300.0,56.2,56.2,56.1048,56.1394,20300.0
2011-08-01 09:40:00,64.85,64.85,64.7,64.74,6100.0,56.1481,56.1481,56.0182,56.0528,6100.0
2011-08-01 09:45:00,64.76,64.76,64.52,64.59,8400.0,56.0702,56.0702,55.8624,55.923,8400.0
2011-08-01 09:50:00,64.53,64.54,64.43,64.45,10100.0,55.871,55.8797,55.7844,55.8018,10100.0
2011-08-01 09:55:00,64.45,64.48,64.43,64.48,11300.0,55.8018,55.8277,55.7844,55.8277,11300.0
2011-08-01 10:00:00,64.42,64.42,63.67,63.7,23400.0,55.7758,55.7758,55.1264,55.1524,23400.0
2011-08-01 10:05:00,63.71,64.01,63.7,63.95,6400.0,55.1611,55.4208,55.1524,55.3689,6400.0
2011-08-01 10:10:00,63.91,64.0,63.82,63.99,8200.0,55.3342,55.4121,55.2563,55.4035,8200.0
2011-08-01 10:15:00,63.97,64.07,63.97,64.05,3000.0,55.3862,55.4728,55.3862,55.4554,3000.0
2011-08-01 10:20:00,64.06,64.13,64.05,64.09,2900.0,55.4641,55.5247,55.4554,55.4901,2900.0
2011-08-01 10:25:00,64.07,64.1,63.96,63.96,2800.0,55.4728,55.4987,55.3775,55.3775,2800.0
2011-08-01 10:30:00,63.97,63.97,63.9,63.93,4600.0,55.3862,55.3862,55.3256,55.3515,4600.0
2011-08-01 10:35:00,63.94,63.98,63.93,63.96,4100.0,55.3602,55.3948,55.3515,55.3775,4100.0
2011-08-01 10:40:00,64.02,64.02,63.96,64.02,4800.0,55.4295,55.4295,55.3775,55.4295,4800.0
2011-08-01 10:45:00,64.04,64.07,64.0,64.0,5900.0,55.4468,55.4728,55.4121,55.4121,5900.0
2011-08-01 10:50:00,64.02,64.05,63.96,63.96,2600.0,55.4295,55.4554,55.3775,55.3775,2600.0
2011-08-01 10:55:00,63.96,63.96,63.91,63.91,600.0,55.3775,55.3775,55.3342,55.3342,600.0
2011-08-01 11:00:00,63.88,63.88,63.73,63.73,375200.0,55.3082,55.3082,55.1784,55.1784,375200.0
2011-08-01 11:05:00,63.71,63.71,63.65,63.67,2100.0,55.1611,55.1611,55.1091,55.1264,2100.0
2011-08-01 11:10:00,63.79,63.79,63.69,63.7,2800.0,55.2303,55.2303,55.1437,55.1524,2800.0
2011-08-01 11:15:00,63.74,63.77,63.72,63.72,3500.0,55.187,55.213,55.1697,55.1697,3500.0
2011-08-01 11:20:00,63.73,63.81,63.73,63.76,3200.0,55.1784,55.2476,55.1784,55.2043,3200.0
2011-08-01 11:25:00,63.75,63.85,63.75,63.81,5200.0,55.1957,55.2823,55.1957,55.2476,5200.0
2011-08-01 11:30:00,63.78,63.8,63.63,63.63,6300.0,55.2217,55.239,55.0918,55.0918,6300.0
2011-08-01 11:35:00,63.59,63.62,63.37,63.43,18200.0,55.0572,55.0831,54.8667,54.9186,18200.0
2011-08-01 11:40:00,63.45,63.5,63.42,63.42,1400.0,54.9359,54.9792,54.91,54.91,1400.0
2011-08-01 11:45:00,63.46,63.52,63.43,63.5,8600.0,54.9446,54.9966,54.9186,54.9792,8600.0
2011-08-01 11:50:00,63.49,63.49,63.44,63.46,4500.0,54.9706,54.9706,54.9273,54.9446,4500.0
2011-08-01 11:55:00,63.43,63.44,63.33,63.36,33300.0,54.9186,54.9273,54.832,54.858,33300.0
2011-08-01 12:00:00,63.38,63.4,63.37,63.37,8000.0,54.8753,54.8927,54.8667,54.8667,8000.0
2011-08-01 12:05:00,63.45,63.45,63.31,63.38,4200.0,54.9359,54.9359,54.8147,54.8753,4200.0
2011-08-01 12:10:00,63.38,63.41,63.35,63.35,4100.0,54.8753,54.9013,54.8494,54.8494,4100.0
2011-08-01 12:15:00,63.37,63.38,63.3,63.32,3100.0,54.8667,54.8753,54.8061,54.8234,3100.0
2011-08-01 12:20:00,63.36,63.37,63.27,63.33,3600.0,54.858,54.8667,54.7801,54.832,3600.0
2011-08-01 12:25:00,63.31,63.45,63.31,63.45,2800.0,54.8147,54.9359,54.8147,54.9359,2800.0
2011-08-01 12:30:00,63.46,63.47,63.44,63.44,3400.0,54.9446,54.9533,54.9273,54.9273,3400.0
2011-08-01 12:35:00,63.49,63.49,63.48,63.48,400.0,54.9706,54.9706,54.9619,54.9619,400.0
2011-08-01 12:40:00,63.49,63.49,63.4,63.43,4400.0,54.9706,54.9706,54.8927,54.9186,4400.0
2011-08-01 12:45:00,63.41,63.45,63.38,63.45,2000.0,54.9013,54.9359,54.8753,54.9359,2000.0
2011-08-01 12:50:00,63.46,63.52,63.45,63.52,2100.0,54.9446,54.9966,54.9359,54.9966,2100.0
2011-08-01 12:55:00,63.53,63.53,63.46,63.48,2700.0,55.0052,55.0052,54.9446,54.9619,2700.0
2011-08-01 13:00:00,63.52,63.52,63.51,63.51,1400.0,54.9966,54.9966,54.9879,54.9879,1400.0
2011-08-01 13:05:00,63.5,63.5,63.39,63.39,2200.0,54.9792,54.9792,54.884,54.884,2200.0
2011-08-01 13:10:00,63.42,63.45,63.41,63.44,1000.0,54.91,54.9359,54.9013,54.9273,1000.0
2011-08-01 13:15:00,63.42,63.49,63.42,63.49,2700.0,54.91,54.9706,54.91,54.9706,2700.0
2011-08-01 13:20:00,63.5,63.54,63.49,63.51,12200.0,54.9792,55.0139,54.9706,54.9879,12200.0
2011-08-01 13:25:00,63.52,63.57,63.48,63.48,17800.0,54.9966,55.0398,54.9619,54.9619,17800.0
2011-08-01 13:30:00,63.51,63.54,63.51,63.54,1400.0,54.9879,55.0139,54.9879,55.0139,1400.0
2011-08-01 13:35:00,63.53,63.55,63.52,63.53,1800.0,55.0052,55.0225,54.9966,55.0052,1800.0
2011-08-01 13:40:00,63.56,63.56,63.53,63.53,400.0,55.0312,55.0312,55.0052,55.0052,400.0
2011-08-01 13:45:00,63.57,63.57,63.52,63.54,9900.0,55.0398,55.0398,54.9966,55.0139,9900.0
2011-08-01 13:50:00,63.55,63.58,63.55,63.58,500.0,55.0225,55.0485,55.0225,55.0485,500.0
2011-08-01 13:55:00,63.56,63.6,63.56,63.6,5600.0,55.0312,55.0658,55.0312,55.0658,5600.0
2011-08-01 14:00:00,63.59,63.59,63.57,63.58,3400.0,55.0572,55.0572,55.0398,55.0485,3400.0
2011-08-01 14:05:00,63.56,63.56,63.5,63.5,17100.0,55.0312,55.0312,54.9792,54.9792,17100.0
2011-08-01 14:10:00,63.45,63.47,63.42,63.43,6700.0,54.9359,54.9533,54.91,54.9186,6700.0
2011-08-01 14:15:00,63.46,63.46,63.4,63.45,4600.0,54.9446,54.9446,54.8927,54.9359,4600.0
2011-08-01 14:20:00,63.45,63.48,63.42,63.43,9800.0,54.9359,54.9619,54.91,54.9186,9800.0
2011-08-01 14:25:00,63.44,63.45,63.42,63.44,3800.0,54.9273,54.9359,54.91,54.9273,3800.0
2011-08-01 14:30:00,63.43,63.51,63.41,63.5,4300.0,54.9186,54.9879,54.9013,54.9792,4300.0
2011-08-01 14:35:00,63.5,63.54,63.48,63.54,5300.0,54.9792,55.0139,54.9619,55.0139,5300.0
2011-08-01 14:40:00,63.55,63.6,63.53,63.53,18900.0,55.0225,55.0658,55.0052,55.0052,18900.0
2011-08-01 14:45:00,63.56,63.63,63.56,63.61,1400.0,55.0312,55.0918,55.0312,55.0745,1400.0
2011-08-01 14:50:00,63.61,63.61,63.58,63.61,1300.0,55.0745,55.0745,55.0485,55.0745,1300.0
2011-08-01 14:55:00,63.67,63.75,63.67,63.72,4400.0,55.1264,55.1957,55.1264,55.1697,4400.0
2011-08-01 15:00:00,63.72,63.84,63.72,63.8,10000.0,55.1697,55.2736,55.1697,55.239,10000.0
2011-08-01 15:05:00,63.8,63.8,63.74,63.76,1700.0,55.239,55.239,55.187,55.2043,1700.0
2011-08-01 15:10:00,63.79,63.8,63.73,63.8,6400.0,55.2303,55.239,55.1784,55.239,6400.0
2011-08-01 15:15:00,63.81,63.81,63.7,63.76,8000.0,55.2476,55.2476,55.1524,55.2043,8000.0
2011-08-01 15:20:00,63.78,63.86,63.75,63.85,5100.0,55.2217,55.2909,55.1957,55.2823,5100.0
2011-08-01 15:25:00,63.89,63.92,63.88,63.88,14000.0,55.3169,55.3429,55.3082,55.3082,14000.0
2011-08-01 15:30:00,63.89,63.89,63.79,63.79,1700.0,55.3169,55.3169,55.2303,55.2303,1700.0
2011-08-01 15:35:00,63.73,63.94,63.73,63.9,3500.0,55.1784,55.3602,55.1784,55.3256,3500.0
2011-08-01 15:40:00,64.0,64.0,63.93,64.0,7800.0,55.4121,55.4121,55.3515,55.4121,7800.0
2011-08-01 15:45:00,63.96,64.0,63.95,63.98,2500.0,55.3775,55.4121,55.3689,55.3948,2500.0
2011-08-01 15:50:00,63.97,64.01,63.78,63.8,16500.0,55.3862,55.4208,55.2217,55.239,16500.0
2011-08-01 15:55:00,63.83,63.96,63.83,63.96,9800.0,55.265,55.3775,55.265,55.3775,9800.0
2011-08-02 09:30:00,63.5,63.61,63.5,63.57,18600.0,54.9792,55.0745,54.9792,55.0398,18600.0
2011-08-02 09:35:00,63.64,63.65,63.56,63.65,3400.0,55.1004,55.1091,55.0312,55.1091,3400.0
2011-08-02 09:40:00,63.73,63.78,63.71,63.72,1600.0,55.1784,55.2217,55.1611,55.1697,1600.0
2011-08-02 09:45:00,63.77,63.88,63.77,63.88,2600.0,55.213,55.3082,55.213,55.3082,2600.0
2011-08-02 09:50:00,63.79,63.87,63.74,63.74,1500.0,55.2303,55.2996,55.187,55.187,1500.0
2011-08-02 09:55:00,63.73,63.86,63.73,63.83,2700.0,55.1784,55.2909,55.1784,55.265,2700.0
2011-08-02 10:00:00,63.85,63.93,63.84,63.88,6200.0,55.2823,55.3515,55.2736,55.3082,6200.0
2011-08-02 10:05:00,63.86,63.86,63.77,63.77,23100.0,55.2909,55.2909,55.213,55.213,23100.0
2011-08-02 10:10:00,63.79,63.85,63.77,63.82,5100.0,55.2303,55.2823,55.213,55.2563,5100.0
2011-08-02 10:15:00,63.75,63.75,63.71,63.71,2300.0,55.1957,55.1957,55.1611,55.1611,2300.0
2011-08-02 10:20:00,63.73,63.77,63.7,63.75,2500.0,55.1784,55.213,55.1524,55.1957,2500.0
2011-08-02 10:25:00,63.68,63.69,63.64,63.69,1900.0,55.1351,55.1437,55.1004,55.1437,1900.0
2011-08-02 10:30:00,63.63,63.63,63.63,63.63,100.0,55.0918,55.0918,55.0918,55.0918,100.0
2011-08-02 10:35:00,63.66,63.71,63.66,63.7,2200.0,55.1178,55.1611,55.1178,55.1524,2200.0
2011-08-02 10:40:00,63.68,63.75,63.68,63.75,26500.0,55.1351,55.1957,55.1351,55.1957,26500.0
2011-08-02 10:45:00,63.75,63.75,63.66,63.67,15300.0,55.1957,55.1957,55.1178,55.1264,15300.0
2011-08-02 10:50:00,63.65,63.65,63.52,63.53,13800.0,55.1091,55.1091,54.9966,55.0052,13800.0
2011-08-02 10:55:00,63.52,63.53,63.47,63.47,1400.0,54.9966,55.0052,54.9533,54.9533,1400.0
2011-08-02 11:00:00,63.46,63.47,63.4,63.46,2400.0,54.9446,54.9533,54.8927,54.9446,2400.0
2011-08-02 11:05:00,63.49,63.49,63.44,63.44,1200.0,54.9706,54.9706,54.9273,54.9273,1200.0
2011-08-02 11:10:00,63.41,63.42,63.29,63.35,41500.0,54.9013,54.91,54.7974,54.8494,41500.0
2011-08-02 11:15:00,63.38,63.39,63.31,63.34,9000.0,54.8753,54.884,54.8147,54.8407,9000.0
2011-08-02 11:20:00,63.36,63.36,63.24,63.31,11900.0,54.858,54.858,54.7541,54.8147,11900.0
2011-08-02 11:25:00,63.31,63.34,63.3,63.34,4400.0,54.8147,54.8407,54.8061,54.8407,4400.0
2011-08-02 11:30:00,63.33,63.39,63.31,63.31,18000.0,54.832,54.884,54.8147,54.8147,18000.0
2011-08-02 11:35:00,63.33,63.37,63.33,63.34,18300.0,54.832,54.8667,54.832,54.8407,18300.0
2011-08-02 11:40:00,63.31,63.31,63.28,63.3,1500.0,54.8147,54.8147,54.7888,54.8061,1500.0
2011-08-02 11:45:00,63.27,63.31,63.25,63.29,1700.0,54.7801,54.8147,54.7628,54.7974,1700.0
2011-08-02 11:50:00,63.33,63.37,63.31,63.35,8400.0,54.832,54.8667,54.8147,54.8494,8400.0
2011-08-02 11:55:00,63.32,63.32,63.25,63.29,12600.0,54.8234,54.8234,54.7628,54.7974,12600.0
2011-08-02 12:00:00,63.3,63.3,63.25,63.25,5500.0,54.8061,54.8061,54.7628,54.7628,5500.0
2011-08-02 12:05:00,63.24,63.29,63.24,63.26,6400.0,54.7541,54.7974,54.7541,54.7714,6400.0
2011-08-02 12:10:00,63.26,63.28,63.2,63.28,6900.0,54.7714,54.7888,54.7195,54.7888,6900.0
2011-08-02 12:15:00,63.34,63.36,63.31,63.36,2100.0,54.8407,54.858,54.8147,54.858,2100.0
2011-08-02 12:20:00,63.35,63.42,63.35,63.42,200.0,54.8494,54.91,54.8494,54.91,200.0
2011-08-02 12:25:00,63.37,63.37,63.35,63.36,4900.0,54.8667,54.8667,54.8494,54.858,4900.0
2011-08-02 12:30:00,63.34,63.34,63.26,63.3,7900.0,54.8407,54.8407,54.7714,54.8061,7900.0
2011-08-02 12:35:00,63.23,63.25,63.18,63.21,6400.0,54.7455,54.7628,54.7022,54.7281,6400.0
2011-08-02 12:40:00,63.23,63.27,63.22,63.22,32900.0,54.7455,54.7801,54.7368,54.7368,32900.0
2011-08-02 12:45:00,63.14,63.16,62.94,62.98,30200.0,54.6675,54.6849,54.4944,54.529,30200.0
2011-08-02 12:50:00,63.0,63.01,62.9,62.91,18700.0,54.5463,54.555,54.4597,54.4684,18700.0
2011-08-02 12:55:00,62.91,63.0,62.91,62.94,3500.0,54.4684,54.5463,54.4684,54.4944,3500.0
2011-08-02 13:00:00,62.99,63.09,62.99,63.02,2000.0,54.5377,54.6243,54.5377,54.5636,2000.0
2011-08-02 13:05:00,63.04,63.12,62.95,63.12,5600.0,54.581,54.6502,54.503,54.6502,5600.0
2011-08-02 13:10:00,63.08,63.1,62.98,62.98,4100.0,54.6156,54.6329,54.529,54.529,4100.0
2011-08-02 13:15:00,62.99,63.13,62.99,63.11,3400.0,54.5377,54.6589,54.5377,54.6416,3400.0
2011-08-02 13:20:00,63.14,63.15,63.11,63.13,7800.0,54.6675,54.6762,54.6416,54.6589,7800.0
2011-08-02 13:25:00,63.13,63.14,63.07,63.07,11000.0,54.6589,54.6675,54.6069,54.6069,11000.0
2011-08-02 13:30:00,63.08,63.1,63.05,63.05,3800.0,54.6156,54.6329,54.5896,54.5896,3800.0
2011-08-02 13:35:00,63.01,63.01,62.87,62.95,7400.0,54.555,54.555,54.4338,54.503,7400.0
2011-08-02 13:40:00,62.94,62.96,62.93,62.93,1500.0,54.4944,54.5117,54.4857,54.4857,1500.0
2011-08-02 13:45:00,62.91,62.96,62.84,62.85,3900.0,54.4684,54.5117,54.4078,54.4165,3900.0
2011-08-02 13:50:00,62.9,62.9,62.81,62.81,2500.0,54.4597,54.4597,54.3818,54.3818,2500.0
2011-08-02 13:55:00,62.75,62.75,62.65,62.7,12000.0,54.3299,54.3299,54.2433,54.2866,12000.0
2011-08-02 14:00:00,62.7,62.82,62.68,62.82,17500.0,54.2866,54.3905,54.2693,54.3905,17500.0
2011-08-02 14:05:00,62.82,62.82,62.75,62.78,2600.0,54.3905,54.3905,54.3299,54.3558,2600.0
2011-08-02 14:10:00,62.88,62.88,62.84,62.87,2000.0,54.4424,54.4424,54.4078,54.4338,2000.0
2011-08-02 14:15:00,62.89,62.94,62.86,62.94,2200.0,54.4511,54.4944,54.4251,54.4944,2200.0
2011-08-02 14:20:00,62.97,62.97,62.91,62.91,5600.0,54.5204,54.5204,54.4684,54.4684,5600.0
2011-08-02 14:25:00,62.89,62.89,62.84,62.84,3400.0,54.4511,54.4511,54.4078,54.4078,3400.0
2011-08-02 14:30:00,62.86,62.86,62.77,62.82,5200.0,54.4251,54.4251,54.3472,54.3905,5200.0
2011-08-02 14:35:00,62.8,62.8,62.79,62.8,1600.0,54.3732,54.3732,54.3645,54.3732,1600.0
2011-08-02 14:40:00,62.75,62.76,62.7,62.71,5400.0,54.3299,54.3385,54.2866,54.2952,5400.0
2011-08-02 14:45:00,62.73,62.78,62.73,62.77,4000.0,54.3126,54.3558,54.3126,54.3472,4000.0
2011-08-02 14:50:00,62.78,62.86,62.78,62.86,4700.0,54.3558,54.4251,54.3558,54.4251,4700.0
2011-08-02 14:55:00,62.9,62.95,62.9,62.92,7100.0,54.4597,54.503,54.4597,54.4771,7100.0
2011-08-02 15:00:00,62.94,62.98,62.9,62.9,4800.0,54.4944,54.529,54.4597,54.4597,4800.0
2011-08-02 15:05:00,62.95,62.95,62.92,62.93,8900.0,54.503,54.503,54.4771,54.4857,8900.0
2011-08-02 15:10:00,62.93,62.94,62.79,62.82,13100.0,54.4857,54.4944,54.3645,54.3905,13100.0
2011-08-02 15:15:00,62.8,62.9,62.77,62.77,29400.0,54.3732,54.4597,54.3472,54.3472,29400.0
2011-08-02 15:20:00,62.78,62.79,62.67,62.68,3800.0,54.3558,54.3645,54.2606,54.2693,3800.0
2011-08-02 15:25:00,62.63,62.66,62.56,62.58,23300.0,54.226,54.252,54.1654,54.1827,23300.0
2011-08-02 15:30:00,62.58,62.65,62.55,62.63,4700.0,54.1827,54.2433,54.1567,54.226,4700.0
2011-08-02 15:35:00,62.59,62.61,62.54,62.61,9800.0,54.1913,54.2087,54.1481,54.2087,9800.0
2011-08-02 15:40:00,62.6,62.6,62.41,62.44,35500.0,54.2,54.2,54.0355,54.0615,35500.0
2011-08-02 15:45:00,62.42,62.51,62.42,62.42,24700.0,54.0442,54.1221,54.0442,54.0442,24700.0
2011-08-02 15:50:00,62.42,62.42,62.24,62.29,29600.0,54.0442,54.0442,53.8883,53.9316,29600.0
2011-08-02 15:55:00,62.29,62.34,62.21,62.22,31700.0,53.9316,53.9749,53.8623,53.871,31700.0
2011-08-03 09:30:00,62.29,62.39,62.23,62.32,35100.0,53.9316,54.0182,53.8797,53.9576,35100.0
2011-08-03 09:35:00,62.29,62.39,62.19,62.26,5800.0,53.9316,54.0182,53.845,53.9056,5800.0
2011-08-03 09:40:00,62.23,62.26,62.11,62.13,4300.0,53.8797,53.9056,53.7758,53.7931,4300.0
2011-08-03 09:45:00,62.11,62.14,62.04,62.1,6900.0,53.7758,53.8017,53.7151,53.7671,6900.0
2011-08-03 09:50:00,62.11,62.21,62.1,62.2,3000.0,53.7758,53.8623,53.7671,53.8537,3000.0
2011-08-03 09:55:00,62.19,62.33,62.19,62.33,3900.0,53.845,53.9662,53.845,53.9662,3900.0
2011-08-03 10:00:00,62.34,62.46,62.26,62.33,8500.0,53.9749,54.0788,53.9056,53.9662,8500.0
2011-08-03 10:05:00,62.3,62.3,62.12,62.22,11400.0,53.9403,53.9403,53.7844,53.871,11400.0
2011-08-03 10:10:00,62.21,62.25,62.09,62.15,8900.0,53.8623,53.897,53.7584,53.8104,8900.0
2011-08-03 10:15:00,62.13,62.13,62.0,62.04,5600.0,53.7931,53.7931,53.6805,53.7151,5600.0
2011-08-03 10:20:00,62.0,62.02,61.68,61.74,19200.0,53.6805,53.6978,53.4035,53.4554,19200.0
2011-08-03 10:25:00,61.77,61.87,61.76,61.84,5100.0,53.4814,53.568,53.4727,53.542,5100.0
2011-08-03 10:30:00,61.82,61.82,61.41,61.44,31300.0,53.5247,53.5247,53.1697,53.1957,31300.0
2011-08-03 10:35:00,61.45,61.5,61.12,61.3,24300.0,53.2043,53.2476,52.9186,53.0744,24300.0
2011-08-03 10:40:00,61.3,61.35,61.15,61.35,12500.0,53.0744,53.1177,52.9446,53.1177,12500.0
2011-08-03 10:45:00,61.33,61.4,61.28,61.38,19400.0,53.1004,53.161,53.0571,53.1437,19400.0
2011-08-03 10:50:00,61.38,61.64,61.33,61.64,7600.0,53.1437,53.3688,53.1004,53.3688,7600.0
2011-08-03 10:55:00,61.63,61.79,61.61,61.77,58000.0,53.3602,53.4987,53.3428,53.4814,58000.0
2011-08-03 11:00:00,61.77,61.95,61.76,61.88,18100.0,53.4814,53.6372,53.4727,53.5766,18100.0
2011-08-03 11:05:00,61.83,61.83,61.68,61.7,4200.0,53.5333,53.5333,53.4035,53.4208,4200.0
2011-08-03 11:10:00,61.71,61.91,61.71,61.9,3600.0,53.4294,53.6026,53.4294,53.5939,3600.0
2011-08-03 11:15:00,61.99,62.16,61.9,62.13,77900.0,53.6719,53.819,53.5939,53.7931,77900.0
2011-08-03 11:20:00,62.1,62.1,61.99,62.02,10000.0,53.7671,53.7671,53.6719,53.6978,10000.0
2011-08-03 11:25:00,62.03,62.06,61.96,61.98,10000.0,53.7065,53.7325,53.6459,53.6632,10000.0
2011-08-03 11:30:00,62.01,62.09,61.98,62.05,5700.0,53.6892,53.7584,53.6632,53.7238,5700.0
2011-08-03 11:35:00,62.08,62.2,62.06,62.2,8100.0,53.7498,53.8537,53.7325,53.8537,8100.0
2011-08-03 11:40:00,62.15,62.15,61.93,61.95,6000.0,53.8104,53.8104,53.6199,53.6372,6000.0
2011-08-03 11:45:00,61.95,62.01,61.94,61.98,3800.0,53.6372,53.6892,53.6286,53.6632,3800.0
2011-08-03 11:50:00,62.03,62.1,62.01,62.1,4300.0,53.7065,53.7671,53.6892,53.7671,4300.0
2011-08-03 11:55:00,62.11,62.11,62.04,62.04,1800.0,53.7758,53.7758,53.7151,53.7151,1800.0
2011-08-03 12:00:00,62.05,62.06,61.81,61.9,5300.0,53.7238,53.7325,53.516,53.5939,5300.0
2011-08-03 12:05:00,61.89,61.93,61.85,61.93,8400.0,53.5853,53.6199,53.5506,53.6199,8400.0
2011-08-03 12:10:00,61.91,61.91,61.87,61.88,27300.0,53.6026,53.6026,53.568,53.5766,27300.0
2011-08-03 12:15:00,61.87,61.87,61.74,61.74,6800.0,53.568,53.568,53.4554,53.4554,6800.0
2011-08-03 12:20:00,61.73,61.74,61.67,61.74,4200.0,53.4467,53.4554,53.3948,53.4554,4200.0
2011-08-03 12:25:00,61.77,61.77,61.73,61.74,2200.0,53.4814,53.4814,53.4467,53.4554,2200.0
2011-08-03 12:30:00,61.75,61.78,61.72,61.75,8400.0,53.4641,53.49,53.4381,53.4641,8400.0
2011-08-03 12:35:00,61.77,61.92,61.77,61.9,199300.0,53.4814,53.6112,53.4814,53.5939,199300.0
2011-08-03 12:40:00,61.89,61.91,61.84,61.91,8100.0,53.5853,53.6026,53.542,53.6026,8100.0
2011-08-03 12:45:00,61.91,61.93,61.88,61.91,11000.0,53.6026,53.6199,53.5766,53.6026,11000.0
2011-08-03 12:50:00,61.96,62.04,61.92,61.93,13000.0,53.6459,53.7151,53.6112,53.6199,13000.0
2011-08-03 12:55:00,61.93,61.95,61.91,61.95,5700.0,53.6199,53.6372,53.6026,53.6372,5700.0
2011-08-03 13:00:00,61.94,61.94,61.87,61.88,7400.0,53.6286,53.6286,53.568,53.5766,7400.0
2011-08-03 13:05:00,61.81,61.85,61.81,61.84,9000.0,53.516,53.5506,53.516,53.542,9000.0
2011-08-03 13:10:00,61.83,61.96,61.81,61.93,12400.0,53.5333,53.6459,53.516,53.6199,12400.0
2011-08-03 13:15:00,61.93,61.97,61.9,61.93,5400.0,53.6199,53.6545,53.5939,53.6199,5400.0
2011-08-03 13:20:00,61.92,62.05,61.9,62.05,5000.0,53.6112,53.7238,53.5939,53.7238,5000.0
2011-08-03 13:25:00,62.04,62.04,61.97,62.03,11600.0,53.7151,53.7151,53.6545,53.7065,11600.0
2011-08-03 13:30:00,62.07,62.25,62.06,62.25,18300.0,53.7411,53.897,53.7325,53.897,18300.0
2011-08-03 13:35:00,62.25,62.34,62.21,62.34,4200.0,53.897,53.9749,53.8623,53.9749,4200.0
2011-08-03 13:40:00,62.35,62.43,62.31,62.41,2100.0,53.9835,54.0528,53.9489,54.0355,2100.0
2011-08-03 13:45:00,62.49,62.54,62.46,62.47,6200.0,54.1048,54.1481,54.0788,54.0874,6200.0
2011-08-03 13:50:00,62.45,62.45,62.37,62.41,2700.0,54.0701,54.0701,54.0009,54.0355,2700.0
2011-08-03 13:55:00,62.41,62.41,62.33,62.33,2400.0,54.0355,54.0355,53.9662,53.9662,2400.0
2011-08-03 14:00:00,62.38,62.47,62.38,62.47,4400.0,54.0095,54.0874,54.0095,54.0874,4400.0
2011-08-03 14:05:00,62.51,62.51,62.37,62.37,6500.0,54.1221,54.1221,54.0009,54.0009,6500.0
2011-08-03 14:10:00,62.39,62.49,62.39,62.49,5900.0,54.0182,54.1048,54.0182,54.1048,5900.0
2011-08-03 14:15:00,62.52,62.52,62.35,62.35,9500.0,54.1307,54.1307,53.9835,53.9835,9500.0
2011-08-03 14:20:00,62.28,62.45,62.28,62.37,12400.0,53.9229,54.0701,53.9229,54.0009,12400.0
2011-08-03 14:25:00,62.37,62.4,62.21,62.28,8600.0,54.0009,54.0268,53.8623,53.9229,8600.0
2011-08-03 14:30:00,62.3,62.32,62.2,62.2,10700.0,53.9403,53.9576,53.8537,53.8537,10700.0
2011-08-03 14:35:00,62.24,62.27,62.21,62.26,4100.0,53.8883,53.9143,53.8623,53.9056,4100.0
2011-08-03 14:40:00,62.28,62.34,62.28,62.32,2600.0,53.9229,53.9749,53.9229,53.9576,2600.0
2011-08-03 14:45:00,62.32,62.38,62.24,62.38,8100.0,53.9576,54.0095,53.8883,54.0095,8100.0
2011-08-03 14:50:00,62.34,62.38,62.31,62.38,11300.0,53.9749,54.0095,53.9489,54.0095,11300.0
2011-08-03 14:55:00,62.39,62.49,62.35,62.44,10300.0,54.0182,54.1048,53.9835,54.0615,10300.0
2011-08-03 15:00:00,62.42,62.53,62.42,62.48,5300.0,54.0442,54.1394,54.0442,54.0961,5300.0
2011-08-03 15:05:00,62.5,62.51,62.35,62.35,4100.0,54.1134,54.1221,53.9835,53.9835,4100.0
2011-08-03 15:10:00,62.32,62.43,62.32,62.34,21300.0,53.9576,54.0528,53.9576,53.9749,21300.0
2011-08-03 15:15:00,62.34,62.57,62.34,62.57,8400.0,53.9749,54.174,53.9749,54.174,8400.0
2011-08-03 15:20:00,62.54,62.67,62.54,62.65,5700.0,54.1481,54.2606,54.1481,54.2433,5700.0
2011-08-03 15:25:00,62.66,62.71,62.59,62.62,10600.0,54.252,54.2952,54.1913,54.2173,10600.0
2011-08-03 15:30:00,62.6,62.62,62.51,62.51,13900.0,54.2,54.2173,54.1221,54.1221,13900.0
2011-08-03 15:35:00,62.52,62.58,62.47,62.58,6300.0,54.1307,54.1827,54.0874,54.1827,6300.0
2011-08-03 15:40:00,62.54,62.67,62.54,62.6,6100.0,54.1481,54.2606,54.1481,54.2,6100.0
2011-08-03 15:45:00,62.6,62.63,62.56,62.58,4500.0,54.2,54.226,54.1654,54.1827,4500.0
2011-08-03 15:50:00,62.6,62.69,62.6,62.68,17100.0,54.2,54.2779,54.2,54.2693,17100.0
2011-08-03 15:55:00,62.62,62.73,62.62,62.71,10100.0,54.2173,54.3126,54.2173,54.2952,10100.0
2011-08-04 09:30:00,61.86,61.86,61.63,61.72,10300.0,53.5593,53.5593,53.3602,53.4381,10300.0
2011-08-04 09:35:00,61.69,61.77,61.64,61.71,7600.0,53.4121,53.4814,53.3688,53.4294,7600.0
2011-08-04 09:40:00,61.61,61.78,61.58,61.58,7300.0,53.3428,53.49,53.3169,53.3169,7300.0
2011-08-04 09:45:00,61.56,61.7,61.5,61.5,4600.0,53.2996,53.4208,53.2476,53.2476,4600.0
2011-08-04 09:50:00,61.45,61.47,61.39,61.43,3900.0,53.2043,53.2216,53.1524,53.187,3900.0
2011-08-04 09:55:00,61.56,61.63,61.54,61.6,10700.0,53.2996,53.3602,53.2822,53.3342,10700.0
2011-08-04 10:00:00,61.57,61.69,61.54,61.58,25200.0,53.3082,53.4121,53.2822,53.3169,25200.0
2011-08-04 10:05:00,61.56,61.61,61.51,61.51,15200.0,53.2996,53.3428,53.2563,53.2563,15200.0
2011-08-04 10:10:00,61.5,61.5,61.35,61.43,11200.0,53.2476,53.2476,53.1177,53.187,11200.0
2011-08-04 10:15:00,61.45,61.45,61.2,61.2,12900.0,53.2043,53.2043,52.9879,52.9879,12900.0
2011-08-04 10:20:00,61.22,61.37,61.22,61.33,3600.0,53.0052,53.1351,53.0052,53.1004,3600.0
2011-08-04 10:25:00,61.41,61.51,61.4,61.41,10800.0,53.1697,53.2563,53.161,53.1697,10800.0
2011-08-04 10:30:00,61.41,61.57,61.41,61.5,39400.0,53.1697,53.3082,53.1697,53.2476,39400.0
2011-08-04 10:35:00,61.46,61.52,61.4,61.42,12200.0,53.213,53.2649,53.161,53.1783,12200.0
2011-08-04 10:40:00,61.4,61.4,61.2,61.24,1000.0,53.161,53.161,52.9879,53.0225,1000.0
2011-08-04 10:45:00,61.22,61.22,61.04,61.2,6500.0,53.0052,53.0052,52.8493,52.9879,6500.0
2011-08-04 10:50:00,61.2,61.22,61.09,61.09,5000.0,52.9879,53.0052,52.8926,52.8926,5000.0
2011-08-04 10:55:00,61.02,61.04,60.95,60.99,28500.0,52.832,52.8493,52.7714,52.806,28500.0
2011-08-04 11:00:00,60.99,61.08,60.84,61.08,9700.0,52.806,52.884,52.6762,52.884,9700.0
2011-08-04 11:05:00,61.05,61.12,61.02,61.03,6400.0,52.858,52.9186,52.832,52.8407,6400.0
2011-08-04 11:10:00,61.04,61.04,60.89,60.92,3000.0,52.8493,52.8493,52.7195,52.7454,3000.0
2011-08-04 11:15:00,60.96,61.11,60.94,61.11,7800.0,52.7801,52.9099,52.7628,52.9099,7800.0
2011-08-04 11:20:00,61.07,61.13,60.78,60.78,5000.0,52.8753,52.9273,52.6242,52.6242,5000.0
2011-08-04 11:25:00,60.78,60.89,60.7,60.74,13200.0,52.6242,52.7195,52.555,52.5896,13200.0
2011-08-04 11:30:00,60.78,60.9,60.77,60.9,9600.0,52.6242,52.7281,52.6156,52.7281,9600.0
2011-08-04 11:35:00,60.86,60.89,60.8,60.84,9400.0,52.6935,52.7195,52.6415,52.6762,9400.0
2011-08-04 11:40:00,60.79,60.79,60.58,60.65,3800.0,52.6329,52.6329,52.4511,52.5117,3800.0
2011-08-04 11:45:00,60.65,60.65,60.27,60.38,36300.0,52.5117,52.5117,52.1827,52.2779,36300.0
2011-08-04 11:50:00,60.37,60.5,60.33,60.47,5200.0,52.2692,52.3818,52.2346,52.3558,5200.0
2011-08-04 11:55:00,60.48,60.57,60.48,60.56,6100.0,52.3645,52.4424,52.3645,52.4337,6100.0
2011-08-04 12:00:00,60.57,60.71,60.55,60.71,3600.0,52.4424,52.5636,52.4251,52.5636,3600.0
2011-08-04 12:05:00,60.72,60.75,60.57,60.64,27000.0,52.5723,52.5982,52.4424,52.503,27000.0
2011-08-04 12:10:00,60.64,60.84,60.6,60.82,3400.0,52.503,52.6762,52.4684,52.6589,3400.0
2011-08-04 12:15:00,60.8,60.83,60.75,60.77,12200.0,52.6415,52.6675,52.5982,52.6156,12200.0
2011-08-04 12:20:00,60.76,60.85,60.76,60.77,1300.0,52.6069,52.6848,52.6069,52.6156,1300.0
2011-08-04 12:25:00,60.7,60.89,60.64,60.85,7600.0,52.555,52.7195,52.503,52.6848,7600.0
2011-08-04 12:30:00,60.87,61.01,60.87,61.01,1400.0,52.7021,52.8234,52.7021,52.8234,1400.0
2011-08-04 12:35:00,61.0,61.01,60.9,61.01,4000.0,52.8147,52.8234,52.7281,52.8234,4000.0
2011-08-04 12:40:00,61.0,61.04,60.96,61.04,7500.0,52.8147,52.8493,52.7801,52.8493,7500.0
2011-08-04 12:45:00,61.04,61.14,61.04,61.14,5600.0,52.8493,52.9359,52.8493,52.9359,5600.0
2011-08-04 12:50:00,61.11,61.12,61.0,61.05,7100.0,52.9099,52.9186,52.8147,52.858,7100.0
2011-08-04 12:55:00,61.05,61.08,60.92,60.93,8100.0,52.858,52.884,52.7454,52.7541,8100.0
2011-08-04 13:00:00,60.93,61.04,60.87,60.91,20200.0,52.7541,52.8493,52.7021,52.7368,20200.0
2011-08-04 13:05:00,60.92,60.98,60.92,60.94,3700.0,52.7454,52.7974,52.7454,52.7628,3700.0
2011-08-04 13:10:00,60.95,60.95,60.75,60.8,2600.0,52.7714,52.7714,52.5982,52.6415,2600.0
2011-08-04 13:15:00,60.8,60.86,60.79,60.83,2600.0,52.6415,52.6935,52.6329,52.6675,2600.0
2011-08-04 13:20:00,60.82,60.91,60.82,60.85,3300.0,52.6589,52.7368,52.6589,52.6848,3300.0
2011-08-04 13:25:00,60.86,60.97,60.86,60.95,4200.0,52.6935,52.7887,52.6935,52.7714,4200.0
2011-08-04 13:30:00,60.9,60.92,60.82,60.82,1900.0,52.7281,52.7454,52.6589,52.6589,1900.0
2011-08-04 13:35:00,60.82,60.83,60.75,60.81,2700.0,52.6589,52.6675,52.5982,52.6502,2700.0
2011-08-04 13:40:00,60.81,60.81,60.64,60.64,4200.0,52.6502,52.6502,52.503,52.503,4200.0
2011-08-04 13:45:00,60.64,60.64,60.55,60.61,4500.0,52.503,52.503,52.4251,52.477,4500.0
2011-08-04 13:50:00,60.62,60.67,60.6,60.64,2900.0,52.4857,52.529,52.4684,52.503,2900.0
2011-08-04 13:55:00,60.59,60.7,60.56,60.62,3200.0,52.4597,52.555,52.4337,52.4857,3200.0
2011-08-04 14:00:00,60.6,60.61,60.45,60.57,3200.0,52.4684,52.477,52.3385,52.4424,3200.0
2011-08-04 14:05:00,60.54,60.54,60.42,60.49,3500.0,52.4164,52.4164,52.3125,52.3731,3500.0
2011-08-04 14:10:00,60.48,60.49,60.31,60.4,4700.0,52.3645,52.3731,52.2173,52.2952,4700.0
2011-08-04 14:15:00,60.37,60.44,60.25,60.3,13600.0,52.2692,52.3298,52.1653,52.2086,13600.0
2011-08-04 14:20:00,60.26,60.34,60.22,60.28,5800.0,52.174,52.2433,52.1394,52.1913,5800.0
2011-08-04 14:25:00,60.2,60.23,60.08,60.2,21700.0,52.122,52.148,52.0181,52.122,21700.0
2011-08-04 14:30:00,60.15,60.42,60.13,60.4,9600.0,52.0788,52.3125,52.0614,52.2952,9600.0
2011-08-04 14:35:00,60.39,60.51,60.38,60.47,5700.0,52.2866,52.3904,52.2779,52.3558,5700.0
2011-08-04 14:40:00,60.49,60.58,60.46,60.54,14400.0,52.3731,52.4511,52.3472,52.4164,14400.0
2011-08-04 14:45:00,60.54,60.57,60.44,60.55,5600.0,52.4164,52.4424,52.3298,52.4251,5600.0
2011-08-04 14:50:00,60.57,60.57,60.49,60.5,4900.0,52.4424,52.4424,52.3731,52.3818,4900.0
2011-08-04 14:55:00,60.5,60.5,60.38,60.41,14400.0,52.3818,52.3818,52.2779,52.3039,14400.0
2011-08-04 15:00:00,60.41,60.49,60.33,60.49,16200.0,52.3039,52.3731,52.2346,52.3731,16200.0
2011-08-04 15:05:00,60.48,60.63,60.48,60.57,4800.0,52.3645,52.4943,52.3645,52.4424,4800.0
2011-08-04 15:10:00,60.56,60.6,60.5,60.52,4700.0,52.4337,52.4684,52.3818,52.3991,4700.0
2011-08-04 15:15:00,60.41,60.43,60.22,60.26,10300.0,52.3039,52.3212,52.1394,52.174,10300.0
2011-08-04 15:20:00,60.24,60.32,60.13,60.16,16500.0,52.1567,52.2259,52.0614,52.0874,16500.0
2011-08-04 15:25:00,60.16,60.22,59.94,59.94,14100.0,52.0874,52.1394,51.8969,51.8969,14100.0
2011-08-04 15:30:00,59.94,59.96,59.86,59.92,30800.0,51.8969,51.9143,51.8277,51.8796,30800.0
2011-08-04 15:35:00,59.96,60.1,59.89,60.04,7200.0,51.9143,52.0355,51.8536,51.9835,7200.0
2011-08-04 15:40:00,60.01,60.02,59.67,59.71,18100.0,51.9575,51.9662,51.6632,51.6978,18100.0
2011-08-04 15:45:00,59.7,59.79,59.65,59.76,13800.0,51.6891,51.7671,51.6458,51.7411,13800.0
2011-08-04 15:50:00,59.72,59.74,59.48,59.58,17700.0,51.7065,51.7238,51.4987,51.5852,17700.0
2011-08-04 15:55:00,59.58,59.66,59.51,59.51,14500.0,51.5852,51.6545,51.5246,51.5246,14500.0
2011-08-05 09:30:00,60.21,60.46,60.2,60.37,37900.0,52.1307,52.3472,52.122,52.2692,37900.0
2011-08-05 09:35:00,60.39,60.42,60.09,60.19,7100.0,52.2866,52.3125,52.0268,52.1134,7100.0
2011-08-05 09:40:00,60.19,60.19,59.78,59.79,10500.0,52.1134,52.1134,51.7584,51.7671,10500.0
2011-08-05 09:45:00,59.83,59.96,59.7,59.7,31500.0,51.8017,51.9143,51.6891,51.6891,31500.0
2011-08-05 09:50:00,59.67,59.68,58.73,58.85,89600.0,51.6632,51.6718,50.8493,50.9532,89600.0
2011-08-05 09:55:00,58.8,59.08,58.68,58.72,73500.0,50.9099,51.1523,50.806,50.8406,73500.0
2011-08-05 10:00:00,58.69,58.94,58.59,58.84,31800.0,50.8147,51.0311,50.7281,50.9445,31800.0
2011-08-05 10:05:00,58.84,59.13,58.78,59.13,8700.0,50.9445,51.1956,50.8926,51.1956,8700.0
2011-08-05 10:10:00,59.23,59.25,58.95,59.09,36400.0,51.2822,51.2995,51.0398,51.161,36400.0
2011-08-05 10:15:00,59.12,59.46,59.11,59.44,5500.0,51.187,51.4813,51.1783,51.464,5500.0
2011-08-05 10:20:00,59.5,59.69,59.47,59.61,8800.0,51.516,51.6805,51.49,51.6112,8800.0
2011-08-05 10:25:00,59.69,59.71,59.51,59.56,6300.0,51.6805,51.6978,51.5246,51.5679,6300.0
2011-08-05 10:30:00,59.48,59.51,59.28,59.37,22800.0,51.4987,51.5246,51.3255,51.4034,22800.0
2011-08-05 10:35:00,59.37,59.45,59.15,59.28,17400.0,51.4034,51.4727,51.2129,51.3255,17400.0
2011-08-05 10:40:00,59.33,59.33,59.13,59.18,15300.0,51.3688,51.3688,51.1956,51.2389,15300.0
2011-08-05 10:45:00,59.09,59.11,58.94,59.08,21300.0,51.161,51.1783,51.0311,51.1523,21300.0
2011-08-05 10:50:00,59.1,59.21,59.02,59.11,7900.0,51.1697,51.2649,51.1004,51.1783,7900.0
2011-08-05 10:55:00,59.04,59.25,59.01,59.25,13600.0,51.1177,51.2995,51.0917,51.2995,13600.0
2011-08-05 11:00:00,59.25,59.25,58.96,58.96,6900.0,51.2995,51.2995,51.0484,51.0484,6900.0
2011-08-05 11:05:00,58.99,59.02,58.88,59.01,6300.0,51.0744,51.1004,50.9792,51.0917,6300.0
2011-08-05 11:10:00,58.94,58.94,58.74,58.74,6500.0,51.0311,51.0311,50.858,50.858,6500.0
2011-08-05 11:15:00,58.68,58.7,58.51,58.63,24400.0,50.806,50.8233,50.6588,50.7627,24400.0
2011-08-05 11:20:00,58.63,58.64,58.42,58.61,20300.0,50.7627,50.7714,50.5809,50.7454,20300.0
2011-08-05 11:25:00,58.59,59.03,58.59,58.79,19000.0,50.7281,51.109,50.7281,50.9012,19000.0
2011-08-05 11:30:00,58.77,58.94,58.68,58.93,12200.0,50.8839,51.0311,50.806,51.0225,12200.0
2011-08-05 11:35:00,58.91,58.93,58.65,58.66,16900.0,51.0051,51.0225,50.78,50.7887,16900.0
2011-08-05 11:40:00,58.66,58.71,58.54,58.66,2500.0,50.7887,50.832,50.6848,50.7887,2500.0
2011-08-05 11:45:00,58.62,58.62,58.17,58.22,19300.0,50.7541,50.7541,50.3644,50.4077,19300.0
2011-08-05 11:50:00,58.22,58.26,58.14,58.21,14600.0,50.4077,50.4424,50.3385,50.3991,14600.0
2011-08-05 11:55:00,58.14,58.15,57.65,57.79,42600.0,50.3385,50.3471,49.9142,50.0354,42600.0
2011-08-05 12:00:00,57.78,58.01,57.72,57.89,14800.0,50.0268,50.2259,49.9748,50.122,14800.0
2011-08-05 12:05:00,57.85,58.13,57.85,58.13,17700.0,50.0874,50.3298,50.0874,50.3298,17700.0
2011-08-05 12:10:00,58.13,58.53,58.11,58.53,31700.0,50.3298,50.6761,50.3125,50.6761,31700.0
2011-08-05 12:15:00,58.57,59.02,58.57,58.72,23300.0,50.7108,51.1004,50.7108,50.8406,23300.0
2011-08-05 12:20:00,58.77,58.88,58.54,58.88,19700.0,50.8839,50.9792,50.6848,50.9792,19700.0
2011-08-05 12:25:00,58.83,58.91,58.6,58.68,8200.0,50.9359,51.0051,50.7367,50.806,8200.0
2011-08-05 12:30:00,58.67,58.85,58.61,58.81,8700.0,50.7974,50.9532,50.7454,50.9186,8700.0
2011-08-05 12:35:00,58.93,59.34,58.91,59.28,8300.0,51.0225,51.3774,51.0051,51.3255,8300.0
2011-08-05 12:40:00,59.3,59.54,59.08,59.52,32800.0,51.3428,51.5506,51.1523,51.5333,32800.0
2011-08-05 12:45:00,59.5,59.87,59.38,59.76,9500.0,51.516,51.8363,51.4121,51.7411,9500.0
2011-08-05 12:50:00,59.97,59.99,59.7,59.7,5400.0,51.9229,51.9402,51.6891,51.6891,5400.0
2011-08-05 12:55:00,59.73,59.83,59.67,59.76,9000.0,51.7151,51.8017,51.6632,51.7411,9000.0
2011-08-05 13:00:00,59.82,59.91,59.57,59.57,6100.0,51.793,51.871,51.5766,51.5766,6100.0
2011-08-05 13:05:00,59.5,59.65,59.29,59.61,9600.0,51.516,51.6458,51.3342,51.6112,9600.0
2011-08-05 13:10:00,59.56,59.73,59.51,59.63,2700.0,51.5679,51.7151,51.5246,51.6285,2700.0
2011-08-05 13:15:00,59.78,59.89,59.77,59.88,3900.0,51.7584,51.8536,51.7497,51.845,3900.0
2011-08-05 13:20:00,59.91,59.98,59.91,59.94,1800.0,51.871,51.9316,51.871,51.8969,1800.0
2011-08-05 13:25:00,59.86,59.92,59.82,59.85,24800.0,51.8277,51.8796,51.793,51.819,24800.0
2011-08-05 13:30:00,59.95,59.98,59.76,59.78,7200.0,51.9056,51.9316,51.7411,51.7584,7200.0
2011-08-05 13:35:00,59.75,59.75,59.61,59.63,7200.0,51.7324,51.7324,51.6112,51.6285,7200.0
2011-08-05 13:40:00,59.64,59.73,59.51,59.71,21000.0,51.6372,51.7151,51.5246,51.6978,21000.0
2011-08-05 13:45:00,59.7,59.85,59.57,59.85,5100.0,51.6891,51.819,51.5766,51.819,5100.0
2011-08-05 13:50:00,59.86,60.14,59.8,60.09,5600.0,51.8277,52.0701,51.7757,52.0268,5600.0
2011-08-05 13:55:00,60.08,60.12,59.87,59.94,3900.0,52.0181,52.0528,51.8363,51.8969,3900.0
2011-08-05 14:00:00,59.97,59.97,59.77,59.86,2600.0,51.9229,51.9229,51.7497,51.8277,2600.0
2011-08-05 14:05:00,59.78,59.89,59.68,59.68,3500.0,51.7584,51.8536,51.6718,51.6718,3500.0
2011-08-05 14:10:00,59.67,59.72,59.51,59.72,6200.0,51.6632,51.7065,51.5246,51.7065,6200.0
2011-08-05 14:15:00,59.67,59.73,59.59,59.71,3100.0,51.6632,51.7151,51.5939,51.6978,3100.0
2011-08-05 14:20:00,59.73,59.87,59.73,59.74,3300.0,51.7151,51.8363,51.7151,51.7238,3300.0
2011-08-05 14:25:00,59.76,59.76,59.65,59.69,4400.0,51.7411,51.7411,51.6458,51.6805,4400.0
2011-08-05 14:30:00,59.67,59.67,59.59,59.67,1100.0,51.6632,51.6632,51.5939,51.6632,1100.0
2011-08-05 14:35:00,59.61,59.81,59.61,59.81,1800.0,51.6112,51.7844,51.6112,51.7844,1800.0
2011-08-05 14:40:00,59.81,59.81,59.69,59.75,2900.0,51.7844,51.7844,51.6805,51.7324,2900.0
2011-08-05 14:45:00,59.75,59.75,59.55,59.55,5900.0,51.7324,51.7324,51.5593,51.5593,5900.0
2011-08-05 14:50:00,59.58,59.58,59.36,59.46,9700.0,51.5852,51.5852,51.3948,51.4813,9700.0
2011-08-05 14:55:00,59.36,59.48,59.32,59.43,10800.0,51.3948,51.4987,51.3601,51.4554,10800.0
2011-08-05 15:00:00,59.5,59.54,59.23,59.26,16500.0,51.516,51.5506,51.2822,51.3082,16500.0
2011-08-05 15:05:00,59.22,59.22,58.82,58.89,38900.0,51.2735,51.2735,50.9272,50.9878,38900.0
2011-08-05 15:10:00,58.94,59.2,58.9,59.12,15100.0,51.0311,51.2562,50.9965,51.187,15100.0
2011-08-05 15:15:00,59.2,59.2,59.05,59.08,5900.0,51.2562,51.2562,51.1264,51.1523,5900.0
2011-08-05 15:20:00,59.05,59.27,59.05,59.24,14100.0,51.1264,51.3168,51.1264,51.2909,14100.0
2011-08-05 15:25:00,59.27,59.27,58.91,58.91,4300.0,51.3168,51.3168,51.0051,51.0051,4300.0
2011-08-05 15:30:00,58.91,59.14,58.9,59.12,6600.0,51.0051,51.2043,50.9965,51.187,6600.0
2011-08-05 15:35:00,59.12,59.43,59.07,59.41,10800.0,51.187,51.4554,51.1437,51.4381,10800.0
2011-08-05 15:40:00,59.45,59.5,59.42,59.47,3900.0,51.4727,51.516,51.4467,51.49,3900.0
2011-08-05 15:45:00,59.49,59.49,59.26,59.33,13400.0,51.5073,51.5073,51.3082,51.3688,13400.0
2011-08-05 15:50:00,59.32,59.44,59.26,59.43,26000.0,51.3601,51.464,51.3082,51.4554,26000.0
2011-08-05 15:55:00,59.48,59.48,59.35,59.37,16500.0,51.4987,51.4987,51.3861,51.4034,16500.0
2011-08-08 09:30:00,57.66,57.98,57.36,57.95,92700.0,49.9229,50.1999,49.6631,50.174,92700.0
2011-08-08 09:35:00,58.0,58.3,57.94,58.26,21700.0,50.2173,50.477,50.1653,50.4424,21700.0
2011-08-08 09:40:00,58.25,58.3,58.06,58.17,19500.0,50.4337,50.477,50.2692,50.3644,19500.0
2011-08-08 09:45:00,58.14,58.15,57.87,57.87,24300.0,50.3385,50.3471,50.1047,50.1047,24300.0
2011-08-08 09:50:00,57.87,58.08,57.78,57.9,24700.0,50.1047,50.2865,50.0268,50.1307,24700.0
2011-08-08 09:55:00,57.82,58.04,57.82,58.02,17600.0,50.0614,50.2519,50.0614,50.2346,17600.0
2011-08-08 10:00:00,58.0,58.11,57.9,57.9,11500.0,50.2173,50.3125,50.1307,50.1307,11500.0
2011-08-08 10:05:00,57.92,57.97,57.8,57.94,6100.0,50.148,50.1913,50.0441,50.1653,6100.0
2011-08-08 10:10:00,57.89,57.9,57.7,57.7,9400.0,50.122,50.1307,49.9575,49.9575,9400.0
2011-08-08 10:15:00,57.66,57.68,57.37,57.48,21500.0,49.9229,49.9402,49.6718,49.767,21500.0
2011-08-08 10:20:00,57.47,57.47,57.31,57.34,19400.0,49.7584,49.7584,49.6198,49.6458,19400.0
2011-08-08 10:25:00,57.35,57.37,56.98,57.07,21800.0,49.6545,49.6718,49.3341,49.412,21800.0
2011-08-08 10:30:00,57.08,57.21,56.92,57.06,18000.0,49.4207,49.5333,49.2822,49.4034,18000.0
2011-08-08 10:35:00,57.03,57.04,56.77,57.03,16700.0,49.3774,49.3861,49.1523,49.3774,16700.0
2011-08-08 10:40:00,57.06,57.26,57.03,57.23,20900.0,49.4034,49.5766,49.3774,49.5506,20900.0
2011-08-08 10:45:00,57.23,57.4,57.05,57.39,25100.0,49.5506,49.6978,49.3947,49.6891,25100.0
2011-08-08 10:50:00,57.4,57.41,57.28,57.28,13100.0,49.6978,49.7064,49.5939,49.5939,13100.0
2011-08-08 10:55:00,57.3,57.31,57.04,57.2,20000.0,49.6112,49.6198,49.3861,49.5246,20000.0
2011-08-08 11:00:00,57.09,57.22,57.0,57.18,17100.0,49.4294,49.5419,49.3514,49.5073,17100.0
2011-08-08 11:05:00,57.26,57.66,57.22,57.66,14800.0,49.5766,49.9229,49.5419,49.9229,14800.0
2011-08-08 11:10:00,57.63,57.88,57.58,57.72,13600.0,49.8969,50.1134,49.8536,49.9748,13600.0
2011-08-08 11:15:00,57.71,57.74,57.58,57.65,8400.0,49.9662,49.9921,49.8536,49.9142,8400.0
2011-08-08 11:20:00,57.58,57.6,57.46,57.51,9900.0,49.8536,49.8709,49.7497,49.793,9900.0
2011-08-08 11:25:00,57.47,57.57,57.41,57.47,5100.0,49.7584,49.845,49.7064,49.7584,5100.0
2011-08-08 11:30:00,57.43,57.43,57.29,57.33,10000.0,49.7237,49.7237,49.6025,49.6372,10000.0
2011-08-08 11:35:00,57.37,57.37,57.26,57.32,15300.0,49.6718,49.6718,49.5766,49.6285,15300.0
2011-08-08 11:40:00,57.37,57.44,57.28,57.28,5400.0,49.6718,49.7324,49.5939,49.5939,5400.0
2011-08-08 11:45:00,57.33,57.52,57.24,57.52,7400.0,49.6372,49.8017,49.5592,49.8017,7400.0
2011-08-08 11:50:00,57.52,57.59,57.42,57.52,5200.0,49.8017,49.8623,49.7151,49.8017,5200.0
2011-08-08 11:55:00,57.56,57.58,57.4,57.4,9300.0,49.8363,49.8536,49.6978,49.6978,9300.0
2011-08-08 12:00:00,57.38,57.38,57.29,57.31,7500.0,49.6804,49.6804,49.6025,49.6198,7500.0
2011-08-08 12:05:00,57.18,57.28,57.12,57.28,5800.0,49.5073,49.5939,49.4553,49.5939,5800.0
2011-08-08 12:10:00,57.29,57.36,57.25,57.27,3400.0,49.6025,49.6631,49.5679,49.5852,3400.0
2011-08-08 12:15:00,57.27,57.29,57.09,57.11,2300.0,49.5852,49.6025,49.4294,49.4467,2300.0
2011-08-08 12:20:00,57.0,57.27,56.99,57.21,20400.0,49.3514,49.5852,49.3428,49.5333,20400.0
2011-08-08 12:25:00,57.2,57.2,57.04,57.06,2000.0,49.5246,49.5246,49.3861,49.4034,2000.0
2011-08-08 12:30:00,57.07,57.13,57.04,57.1,2900.0,49.412,49.464,49.3861,49.438,2900.0
2011-08-08 12:35:00,57.07,57.12,57.05,57.05,3000.0,49.412,49.4553,49.3947,49.3947,3000.0
2011-08-08 12:40:00,56.99,57.26,56.99,57.17,6800.0,49.3428,49.5766,49.3428,49.4986,6800.0
2011-08-08 12:45:00,57.14,57.28,57.11,57.25,9300.0,49.4727,49.5939,49.4467,49.5679,9300.0
2011-08-08 12:50:00,57.28,57.33,57.18,57.18,4900.0,49.5939,49.6372,49.5073,49.5073,4900.0
2011-08-08 12:55:00,57.21,57.25,57.1,57.1,8800.0,49.5333,49.5679,49.438,49.438,8800.0
2011-08-08 13:00:00,57.16,57.27,57.15,57.15,9400.0,49.49,49.5852,49.4813,49.4813,9400.0
2011-08-08 13:05:00,57.15,57.2,57.04,57.05,2500.0,49.4813,49.5246,49.3861,49.3947,2500.0
2011-08-08 13:10:00,57.01,57.09,56.85,56.9,14900.0,49.3601,49.4294,49.2216,49.2649,14900.0
2011-08-08 13:15:00,56.9,57.02,56.83,56.97,8200.0,49.2649,49.3688,49.2043,49.3255,8200.0
2011-08-08 13:20:00,56.97,57.11,56.92,57.09,7700.0,49.3255,49.4467,49.2822,49.4294,7700.0
2011-08-08 13:25:00,57.1,57.14,57.04,57.04,4400.0,49.438,49.4727,49.3861,49.3861,4400.0
2011-08-08 13:30:00,57.02,57.06,56.95,57.0,1900.0,49.3688,49.4034,49.3081,49.3514,1900.0
2011-08-08 13:35:00,57.02,57.02,56.72,56.72,19100.0,49.3688,49.3688,49.109,49.109,19100.0
2011-08-08 13:40:00,56.73,56.8,56.6,56.6,15000.0,49.1177,49.1783,49.0051,49.0051,15000.0
2011-08-08 13:45:00,56.65,56.69,56.5,56.55,14400.0,49.0484,49.083,48.9185,48.9618,14400.0
2011-08-08 13:50:00,56.61,56.8,56.52,56.68,14900.0,49.0138,49.1783,48.9358,49.0744,14900.0
2011-08-08 13:55:00,56.75,56.75,56.39,56.39,12200.0,49.135,49.135,48.8233,48.8233,12200.0
2011-08-08 14:00:00,56.45,56.7,56.39,56.7,12900.0,48.8752,49.0917,48.8233,49.0917,12900.0
2011-08-08 14:05:00,56.69,56.69,56.35,56.42,17500.0,49.083,49.083,48.7887,48.8493,17500.0
2011-08-08 14:10:00,56.45,56.6,56.24,56.24,11100.0,48.8752,49.0051,48.6934,48.6934,11100.0
2011-08-08 14:15:00,56.2,56.23,55.96,56.18,16800.0,48.6588,48.6848,48.451,48.6415,16800.0
2011-08-08 14:20:00,56.15,56.21,55.74,55.78,13000.0,48.6155,48.6674,48.2605,48.2951,13000.0
2011-08-08 14:25:00,55.8,55.85,55.41,55.8,60000.0,48.3125,48.3558,47.9748,48.3125,60000.0
2011-08-08 14:30:00,55.84,56.15,55.78,56.14,36900.0,48.3471,48.6155,48.2951,48.6068,36900.0
2011-08-08 14:35:00,56.15,56.27,55.94,55.96,16200.0,48.6155,48.7194,48.4337,48.451,16200.0
2011-08-08 14:40:00,56.0,56.21,55.98,56.13,25300.0,48.4856,48.6674,48.4683,48.5982,25300.0
2011-08-08 14:45:00,56.11,56.15,55.87,55.91,8600.0,48.5809,48.6155,48.3731,48.4077,8600.0
2011-08-08 14:50:00,55.88,56.07,55.88,56.01,5100.0,48.3817,48.5462,48.3817,48.4943,5100.0
2011-08-08 14:55:00,55.99,55.99,55.79,55.9,24900.0,48.477,48.477,48.3038,48.399,24900.0
2011-08-08 15:00:00,55.91,56.03,55.91,56.03,7700.0,48.4077,48.5116,48.4077,48.5116,7700.0
2011-08-08 15:05:00,56.05,56.4,56.0,56.38,17800.0,48.5289,48.832,48.4856,48.8146,17800.0
2011-08-08 15:10:00,56.4,56.62,56.27,56.62,17900.0,48.832,49.0224,48.7194,49.0224,17900.0
2011-08-08 15:15:00,56.57,56.98,56.54,56.83,8900.0,48.9791,49.3341,48.9532,49.2043,8900.0
2011-08-08 15:20:00,56.79,56.82,56.69,56.8,20500.0,49.1696,49.1956,49.083,49.1783,20500.0
2011-08-08 15:25:00,56.77,56.77,56.36,56.39,35600.0,49.1523,49.1523,48.7973,48.8233,35600.0
2011-08-08 15:30:00,56.36,56.44,56.13,56.19,19900.0,48.7973,48.8666,48.5982,48.6501,19900.0
2011-08-08 15:35:00,56.18,56.28,56.07,56.22,27100.0,48.6415,48.7281,48.5462,48.6761,27100.0
2011-08-08 15:40:00,56.3,56.3,55.97,56.02,32900.0,48.7454,48.7454,48.4597,48.5029,32900.0
2011-08-08 15:45:00,56.0,56.0,55.6,55.69,40700.0,48.4856,48.4856,48.1393,48.2172,40700.0
2011-08-08 15:50:00,55.68,55.93,55.57,55.82,35700.0,48.2086,48.425,48.1133,48.3298,35700.0
2011-08-08 15:55:00,55.79,55.81,55.53,55.54,24200.0,48.3038,48.3211,48.0787,48.0874,24200.0
2011-08-09 09:30:00,56.34,56.4,56.08,56.18,32500.0,48.78,48.832,48.5549,48.6415,32500.0
2011-08-09 09:35:00,56.2,56.37,56.05,56.05,14400.0,48.6588,48.806,48.5289,48.5289,14400.0
2011-08-09 09:40:00,56.08,56.08,55.51,55.57,14800.0,48.5549,48.5549,48.0614,48.1133,14800.0
2011-08-09 09:45:00,55.62,55.9,55.6,55.81,11000.0,48.1566,48.399,48.1393,48.3211,11000.0
2011-08-09 09:50:00,55.87,56.16,55.87,56.13,12100.0,48.3731,48.6242,48.3731,48.5982,12100.0
2011-08-09 09:55:00,56.25,56.53,56.24,56.45,7600.0,48.7021,48.9445,48.6934,48.8752,7600.0
2011-08-09 10:00:00,56.49,56.83,56.48,56.67,9800.0,48.9099,49.2043,48.9012,49.0657,9800.0
2011-08-09 10:05:00,56.78,56.84,56.47,56.58,9000.0,49.161,49.2129,48.8926,48.9878,9000.0
2011-08-09 10:10:00,56.63,56.84,56.58,56.84,7000.0,49.0311,49.2129,48.9878,49.2129,7000.0
2011-08-09 10:15:00,56.85,56.85,56.61,56.79,7900.0,49.2216,49.2216,49.0138,49.1696,7900.0
2011-08-09 10:20:00,56.79,56.83,56.62,56.74,38800.0,49.1696,49.2043,49.0224,49.1263,38800.0
2011-08-09 10:25:00,56.79,57.0,56.78,57.0,25400.0,49.1696,49.3514,49.161,49.3514,25400.0
2011-08-09 10:30:00,57.01,57.12,56.97,57.12,8700.0,49.3601,49.4553,49.3255,49.4553,8700.0
2011-08-09 10:35:00,57.13,57.13,56.89,56.89,18500.0,49.464,49.464,49.2562,49.2562,18500.0
2011-08-09 10:40:00,56.85,56.9,56.77,56.77,10600.0,49.2216,49.2649,49.1523,49.1523,10600.0
2011-08-09 10:45:00,56.79,57.13,56.79,57.0,11000.0,49.1696,49.464,49.1696,49.3514,11000.0
2011-08-09 10:50:00,57.05,57.1,56.94,56.97,6200.0,49.3947,49.438,49.2995,49.3255,6200.0
2011-08-09 10:55:00,56.98,57.09,56.95,56.95,8300.0,49.3341,49.4294,49.3081,49.3081,8300.0
2011-08-09 11:00:00,56.91,56.91,56.64,56.64,4200.0,49.2735,49.2735,49.0397,49.0397,4200.0
2011-08-09 11:05:00,56.66,56.82,56.66,56.7,6100.0,49.0571,49.1956,49.0571,49.0917,6100.0
2011-08-09 11:10:00,56.64,56.64,56.49,56.56,6800.0,49.0397,49.0397,48.9099,48.9705,6800.0
2011-08-09 11:15:00,56.66,56.74,56.65,56.74,4100.0,49.0571,49.1263,49.0484,49.1263,4100.0
2011-08-09 11:20:00,56.82,56.83,56.76,56.76,1900.0,49.1956,49.2043,49.1436,49.1436,1900.0
2011-08-09 11:25:00,56.78,57.02,56.77,57.0,9000.0,49.161,49.3688,49.1523,49.3514,9000.0
2011-08-09 11:30:00,57.07,57.07,56.91,56.94,6500.0,49.412,49.412,49.2735,49.2995,6500.0
2011-08-09 11:35:00,56.91,57.0,56.9,56.92,5100.0,49.2735,49.3514,49.2649,49.2822,5100.0
2011-08-09 11:40:00,56.92,57.01,56.9,57.01,207500.0,49.2822,49.3601,49.2649,49.3601,207500.0
2011-08-09 11:45:00,56.98,56.99,56.89,56.89,3600.0,49.3341,49.3428,49.2562,49.2562,3600.0
2011-08-09 11:50:00,56.9,57.09,56.9,57.09,6600.0,49.2649,49.4294,49.2649,49.4294,6600.0
2011-08-09 11:55:00,57.11,57.24,57.1,57.19,6700.0,49.4467,49.5592,49.438,49.5159,6700.0
2011-08-09 12:00:00,57.18,57.25,57.17,57.17,3400.0,49.5073,49.5679,49.4986,49.4986,3400.0
2011-08-09 12:05:00,57.18,57.25,57.07,57.2,12000.0,49.5073,49.5679,49.412,49.5246,12000.0
2011-08-09 12:10:00,57.2,57.2,57.13,57.14,4800.0,49.5246,49.5246,49.464,49.4727,4800.0
2011-08-09 12:15:00,57.13,57.15,57.1,57.13,4100.0,49.464,49.4813,49.438,49.464,4100.0
2011-08-09 12:20:00,57.12,57.22,57.12,57.21,1500.0,49.4553,49.5419,49.4553,49.5333,1500.0
2011-08-09 12:25:00,57.19,57.19,57.12,57.16,3700.0,49.5159,49.5159,49.4553,49.49,3700.0
2011-08-09 12:30:00,57.14,57.18,57.14,57.15,6900.0,49.4727,49.5073,49.4727,49.4813,6900.0
2011-08-09 12:35:00,57.19,57.26,57.18,57.19,6100.0,49.5159,49.5766,49.5073,49.5159,6100.0
2011-08-09 12:40:00,57.22,57.22,57.14,57.16,3600.0,49.5419,49.5419,49.4727,49.49,3600.0
2011-08-09 12:45:00,57.15,57.15,57.03,57.03,20000.0,49.4813,49.4813,49.3774,49.3774,20000.0
2011-08-09 12:50:00,57.0,57.0,56.93,56.97,6100.0,49.3514,49.3514,49.2908,49.3255,6100.0
2011-08-09 12:55:00,57.03,57.03,56.9,56.9,4700.0,49.3774,49.3774,49.2649,49.2649,4700.0
2011-08-09 13:00:00,56.82,56.88,56.76,56.88,2700.0,49.1956,49.2475,49.1436,49.2475,2700.0
2011-08-09 13:05:00,56.82,56.97,56.78,56.96,31000.0,49.1956,49.3255,49.161,49.3168,31000.0
2011-08-09 13:10:00,56.91,57.0,56.91,57.0,3400.0,49.2735,49.3514,49.2735,49.3514,3400.0
2011-08-09 13:15:00,56.96,56.98,56.92,56.92,6800.0,49.3168,49.3341,49.2822,49.2822,6800.0
2011-08-09 13:20:00,56.91,56.96,56.89,56.92,10300.0,49.2735,49.3168,49.2562,49.2822,10300.0
2011-08-09 13:25:00,56.91,56.95,56.86,56.88,12100.0,49.2735,49.3081,49.2302,49.2475,12100.0
2011-08-09 13:30:00,56.87,56.9,56.8,56.8,3600.0,49.2389,49.2649,49.1783,49.1783,3600.0
2011-08-09 13:35:00,56.82,56.84,56.7,56.72,3400.0,49.1956,49.2129,49.0917,49.109,3400.0
2011-08-09 13:40:00,56.73,56.8,56.68,56.76,17900.0,49.1177,49.1783,49.0744,49.1436,17900.0
2011-08-09 13:45:00,56.77,56.77,56.57,56.59,5500.0,49.1523,49.1523,48.9791,48.9965,5500.0
2011-08-09 13:50:00,56.63,56.65,56.47,56.5,2100.0,49.0311,49.0484,48.8926,48.9185,2100.0
2011-08-09 13:55:00,56.4,56.62,56.33,56.55,2800.0,48.832,49.0224,48.7713,48.9618,2800.0
2011-08-09 14:00:00,56.54,56.65,56.49,56.49,10000.0,48.9532,49.0484,48.9099,48.9099,10000.0
2011-08-09 14:05:00,56.48,56.48,56.36,56.42,14600.0,48.9012,48.9012,48.7973,48.8493,14600.0
2011-08-09 14:10:00,56.41,56.5,56.13,56.4,16500.0,48.8406,48.9185,48.5982,48.832,16500.0
2011-08-09 14:15:00,56.66,56.88,56.39,56.54,15600.0,49.0571,49.2475,48.8233,48.9532,15600.0
2011-08-09 14:20:00,56.48,56.48,55.53,55.83,25500.0,48.9012,48.9012,48.0787,48.3384,25500.0
2011-08-09 14:25:00,55.76,56.38,55.76,56.19,10500.0,48.2778,48.8146,48.2778,48.6501,10500.0
2011-08-09 14:30:00,56.28,56.29,55.9,55.97,13600.0,48.7281,48.7367,48.399,48.4597,13600.0
2011-08-09 14:35:00,55.92,56.02,55.5,55.5,25100.0,48.4164,48.5029,48.0527,48.0527,25100.0
2011-08-09 14:40:00,55.49,55.49,54.71,54.73,57100.0,48.0441,48.0441,47.3687,47.386,57100.0
2011-08-09 14:45:00,54.72,55.49,54.72,55.4,14100.0,47.3774,48.0441,47.3774,47.9661,14100.0
2011-08-09 14:50:00,55.34,55.92,55.34,55.7,17200.0,47.9142,48.4164,47.9142,48.2259,17200.0
2011-08-09 14:55:00,55.62,55.77,55.47,55.59,20500.0,48.1566,48.2865,48.0267,48.1306,20500.0
2011-08-09 15:00:00,55.58,55.83,55.27,55.82,34600.0,48.122,48.3384,47.8536,48.3298,34600.0
2011-08-09 15:05:00,55.84,55.95,55.74,55.83,6900.0,48.3471,48.4423,48.2605,48.3384,6900.0
2011-08-09 15:10:00,55.79,56.38,55.79,56.36,8200.0,48.3038,48.8146,48.3038,48.7973,8200.0
2011-08-09 15:15:00,56.31,56.71,56.31,56.68,10100.0,48.754,49.1004,48.754,49.0744,10100.0
2011-08-09 15:20:00,56.55,56.65,56.37,56.52,16500.0,48.9618,49.0484,48.806,48.9358,16500.0
2011-08-09 15:25:00,56.55,56.81,56.38,56.69,10500.0,48.9618,49.1869,48.8146,49.083,10500.0
2011-08-09 15:30:00,56.7,56.73,56.45,56.62,7900.0,49.0917,49.1177,48.8752,49.0224,7900.0
2011-08-09 15:35:00,56.59,56.75,56.46,56.75,7000.0,48.9965,49.135,48.8839,49.135,7000.0
2011-08-09 15:40:00,56.81,57.19,56.74,57.17,7500.0,49.1869,49.5159,49.1263,49.4986,7500.0
2011-08-09 15:45:00,57.14,57.5,57.12,57.4,7600.0,49.4727,49.7843,49.4553,49.6978,7600.0
2011-08-09 15:50:00,57.44,57.63,57.37,57.6,24100.0,49.7324,49.8969,49.6718,49.8709,24100.0
2011-08-09 15:55:00,57.61,58.16,57.6,58.16,8100.0,49.8796,50.3558,49.8709,50.3558,8100.0
2011-08-10 09:30:00,56.95,57.0,56.62,56.64,34400.0,49.3081,49.3514,49.0224,49.0397,34400.0
2011-08-10 09:35:00,56.52,56.8,56.47,56.8,30500.0,48.9358,49.1783,48.8926,49.1783,30500.0
2011-08-10 09:40:00,56.8,57.04,56.63,57.01,35200.0,49.1783,49.3861,49.0311,49.3601,35200.0
2011-08-10 09:45:00,57.05,57.18,56.96,57.15,22300.0,49.3947,49.5073,49.3168,49.4813,22300.0
2011-08-10 09:50:00,57.11,57.18,56.9,56.96,15000.0,49.4467,49.5073,49.2649,49.3168,15000.0
2011-08-10 09:55:00,56.92,57.14,56.67,56.67,17300.0,49.2822,49.4727,49.0657,49.0657,17300.0
2011-08-10 10:00:00,56.72,56.8,56.53,56.7,13800.0,49.109,49.1783,48.9445,49.0917,13800.0
2011-08-10 10:05:00,56.67,56.93,56.64,56.67,8600.0,49.0657,49.2908,49.0397,49.0657,8600.0
2011-08-10 10:10:00,56.57,56.57,56.21,56.45,10900.0,48.9791,48.9791,48.6674,48.8752,10900.0
2011-08-10 10:15:00,56.46,56.57,56.43,56.43,10300.0,48.8839,48.9791,48.8579,48.8579,10300.0
2011-08-10 10:20:00,56.41,56.52,56.1,56.16,10200.0,48.8406,48.9358,48.5722,48.6242,10200.0
2011-08-10 10:25:00,56.23,56.48,56.2,56.36,7600.0,48.6848,48.9012,48.6588,48.7973,7600.0
2011-08-10 10:30:00,56.41,56.94,56.35,56.83,18300.0,48.8406,49.2995,48.7887,49.2043,18300.0
2011-08-10 10:35:00,56.73,56.77,56.52,56.7,9100.0,49.1177,49.1523,48.9358,49.0917,9100.0
2011-08-10 10:40:00,56.71,56.88,56.48,56.48,6500.0,49.1004,49.2475,48.9012,48.9012,6500.0
2011-08-10 10:45:00,56.49,56.59,56.37,56.4,10500.0,48.9099,48.9965,48.806,48.832,10500.0
2011-08-10 10:50:00,56.46,56.46,56.18,56.2,6700.0,48.8839,48.8839,48.6415,48.6588,6700.0
2011-08-10 10:55:00,56.22,56.59,56.22,56.58,4800.0,48.6761,48.9965,48.6761,48.9878,4800.0
2011-08-10 11:00:00,56.43,56.43,56.1,56.1,9200.0,48.8579,48.8579,48.5722,48.5722,9200.0
2011-08-10 11:05:00,56.15,56.26,56.03,56.21,4800.0,48.6155,48.7107,48.5116,48.6674,4800.0
2011-08-10 11:10:00,56.23,56.45,56.23,56.37,10600.0,48.6848,48.8752,48.6848,48.806,10600.0
2011-08-10 11:15:00,56.37,56.58,56.37,56.42,13900.0,48.806,48.9878,48.806,48.8493,13900.0
2011-08-10 11:20:00,56.46,56.47,56.24,56.27,9500.0,48.8839,48.8926,48.6934,48.7194,9500.0
2011-08-10 11:25:00,56.26,56.3,56.1,56.16,11000.0,48.7107,48.7454,48.5722,48.6242,11000.0
2011-08-10 11:30:00,56.2,56.35,56.12,56.35,11600.0,48.6588,48.7887,48.5895,48.7887,11600.0
2011-08-10 11:35:00,56.34,56.34,56.08,56.2,7400.0,48.78,48.78,48.5549,48.6588,7400.0
2011-08-10 11:40:00,56.2,56.49,56.15,56.49,4200.0,48.6588,48.9099,48.6155,48.9099,4200.0
2011-08-10 11:45:00,56.45,56.45,56.24,56.26,3900.0,48.8752,48.8752,48.6934,48.7107,3900.0
2011-08-10 11:50:00,56.32,56.56,56.3,56.56,9700.0,48.7627,48.9705,48.7454,48.9705,9700.0
2011-08-10 11:55:00,56.57,56.76,56.54,56.57,10300.0,48.9791,49.1436,48.9532,48.9791,10300.0
2011-08-10 12:00:00,56.54,56.71,56.47,56.69,11400.0,48.9532,49.1004,48.8926,49.083,11400.0
2011-08-10 12:05:00,56.72,56.84,56.69,56.71,4300.0,49.109,49.2129,49.083,49.1004,4300.0
2011-08-10 12:10:00,56.67,56.7,56.6,56.61,5000.0,49.0657,49.0917,49.0051,49.0138,5000.0
2011-08-10 12:15:00,56.72,56.85,56.71,56.85,6300.0,49.109,49.2216,49.1004,49.2216,6300.0
2011-08-10 12:20:00,56.85,56.88,56.61,56.69,2900.0,49.2216,49.2475,49.0138,49.083,2900.0
2011-08-10 12:25:00,56.67,56.68,56.47,56.47,5400.0,49.0657,49.0744,48.8926,48.8926,5400.0
2011-08-10 12:30:00,56.46,56.57,56.46,56.54,2300.0,48.8839,48.9791,48.8839,48.9532,2300.0
2011-08-10 12:35:00,56.53,56.53,56.29,56.32,7000.0,48.9445,48.9445,48.7367,48.7627,7000.0
2011-08-10 12:40:00,56.31,56.43,56.23,56.38,14200.0,48.754,48.8579,48.6848,48.8146,14200.0
2011-08-10 12:45:00,56.4,56.54,56.4,56.52,8600.0,48.832,48.9532,48.832,48.9358,8600.0
2011-08-10 12:50:00,56.49,56.53,56.46,56.5,2000.0,48.9099,48.9445,48.8839,48.9185,2000.0
2011-08-10 12:55:00,56.57,56.76,56.55,56.72,2300.0,48.9791,49.1436,48.9618,49.109,2300.0
2011-08-10 13:00:00,56.7,56.81,56.61,56.8,10000.0,49.0917,49.1869,49.0138,49.1783,10000.0
2011-08-10 13:05:00,56.78,56.84,56.6,56.76,5200.0,49.161,49.2129,49.0051,49.1436,5200.0
2011-08-10 13:10:00,56.77,56.79,56.68,56.68,600.0,49.1523,49.1696,49.0744,49.0744,600.0
2011-08-10 13:15:00,56.76,56.76,56.46,56.52,4800.0,49.1436,49.1436,48.8839,48.9358,4800.0
2011-08-10 13:20:00,56.46,56.55,56.31,56.52,5600.0,48.8839,48.9618,48.754,48.9358,5600.0
2011-08-10 13:25:00,56.45,56.68,56.45,56.6,2900.0,48.8752,49.0744,48.8752,49.0051,2900.0
2011-08-10 13:30:00,56.6,56.68,56.48,56.64,5100.0,49.0051,49.0744,48.9012,49.0397,5100.0
2011-08-10 13:35:00,56.65,56.72,56.59,56.59,2300.0,49.0484,49.109,48.9965,48.9965,2300.0
2011-08-10 13:40:00,56.58,56.72,56.56,56.63,3400.0,48.9878,49.109,48.9705,49.0311,3400.0
2011-08-10 13:45:00,56.66,57.0,56.66,56.93,21800.0,49.0571,49.3514,49.0571,49.2908,21800.0
2011-08-10 13:50:00,56.96,57.09,56.91,57.09,5500.0,49.3168,49.4294,49.2735,49.4294,5500.0
2011-08-10 13:55:00,57.17,57.18,56.99,57.18,4900.0,49.4986,49.5073,49.3428,49.5073,4900.0
2011-08-10 14:00:00,57.16,57.2,57.01,57.1,13600.0,49.49,49.5246,49.3601,49.438,13600.0
2011-08-10 14:05:00,57.09,57.45,57.09,57.43,6300.0,49.4294,49.7411,49.4294,49.7237,6300.0
2011-08-10 14:10:00,57.5,57.71,57.5,57.65,3800.0,49.7843,49.9662,49.7843,49.9142,3800.0
2011-08-10 14:15:00,57.64,57.65,57.31,57.46,8600.0,49.9056,49.9142,49.6198,49.7497,8600.0
2011-08-10 14:20:00,57.43,57.59,57.42,57.58,7100.0,49.7237,49.8623,49.7151,49.8536,7100.0
2011-08-10 14:25:00,57.59,57.66,57.41,57.44,3800.0,49.8623,49.9229,49.7064,49.7324,3800.0
2011-08-10 14:30:00,57.44,57.55,57.35,57.35,2100.0,49.7324,49.8276,49.6545,49.6545,2100.0
2011-08-10 14:35:00,57.43,57.43,57.2,57.22,3400.0,49.7237,49.7237,49.5246,49.5419,3400.0
2011-08-10 14:40:00,57.29,57.31,57.21,57.27,2600.0,49.6025,49.6198,49.5333,49.5852,2600.0
2011-08-10 14:45:00,57.24,57.51,57.22,57.28,9900.0,49.5592,49.793,49.5419,49.5939,9900.0
2011-08-10 14:50:00,57.28,57.28,56.95,56.95,9800.0,49.5939,49.5939,49.3081,49.3081,9800.0
2011-08-10 14:55:00,57.01,57.15,56.95,56.95,11500.0,49.3601,49.4813,49.3081,49.3081,11500.0
2011-08-10 15:00:00,56.9,57.01,56.87,57.01,4200.0,49.2649,49.3601,49.2389,49.3601,4200.0
2011-08-10 15:05:00,57.02,57.08,56.67,56.73,7600.0,49.3688,49.4207,49.0657,49.1177,7600.0
2011-08-10 15:10:00,56.69,56.79,56.55,56.57,8600.0,49.083,49.1696,48.9618,48.9791,8600.0
2011-08-10 15:15:00,56.5,56.72,56.47,56.68,23000.0,48.9185,49.109,48.8926,49.0744,23000.0
2011-08-10 15:20:00,56.71,56.86,56.71,56.85,4800.0,49.1004,49.2302,49.1004,49.2216,4800.0
2011-08-10 15:25:00,56.93,57.01,56.57,56.57,11300.0,49.2908,49.3601,48.9791,48.9791,11300.0
2011-08-10 15:30:00,56.55,56.63,56.25,56.25,17000.0,48.9618,49.0311,48.7021,48.7021,17000.0
2011-08-10 15:35:00,56.26,56.49,56.26,56.49,7900.0,48.7107,48.9099,48.7107,48.9099,7900.0
2011-08-10 15:40:00,56.58,56.69,56.33,56.48,8300.0,48.9878,49.083,48.7713,48.9012,8300.0
2011-08-10 15:45:00,56.37,56.43,56.28,56.33,10700.0,48.806,48.8579,48.7281,48.7713,10700.0
2011-08-10 15:50:00,56.33,56.34,56.04,56.04,27000.0,48.7713,48.78,48.5203,48.5203,27000.0
2011-08-10 15:55:00,56.03,56.04,55.7,55.84,35400.0,48.5116,48.5203,48.2259,48.3471,35400.0
2011-08-11 09:30:00,56.27,56.81,56.21,56.81,49400.0,48.7194,49.1869,48.6674,49.1869,49400.0
2011-08-11 09:35:00,56.84,56.97,56.59,56.66,19100.0,49.2129,49.3255,48.9965,49.0571,19100.0
2011-08-11 09:40:00,56.68,56.75,56.37,56.37,14100.0,49.0744,49.135,48.806,48.806,14100.0
2011-08-11 09:45:00,56.41,56.7,56.35,56.42,6000.0,48.8406,49.0917,48.7887,48.8493,6000.0
2011-08-11 09:50:00,56.34,56.43,56.16,56.24,9900.0,48.78,48.8579,48.6242,48.6934,9900.0
2011-08-11 09:55:00,56.24,56.51,56.16,56.46,6100.0,48.6934,48.9272,48.6242,48.8839,6100.0
2011-08-11 10:00:00,56.47,56.71,56.46,56.69,7500.0,48.8926,49.1004,48.8839,49.083,7500.0
2011-08-11 10:05:00,56.72,56.74,56.58,56.66,6800.0,49.109,49.1263,48.9878,49.0571,6800.0
2011-08-11 10:10:00,56.63,56.67,56.49,56.63,18900.0,49.0311,49.0657,48.9099,49.0311,18900.0
2011-08-11 10:15:00,56.71,57.13,56.71,57.05,10500.0,49.1004,49.464,49.1004,49.3947,10500.0
2011-08-11 10:20:00,57.01,57.16,56.9,57.12,9500.0,49.3601,49.49,49.2649,49.4553,9500.0
2011-08-11 10:25:00,57.23,57.23,56.99,56.99,5000.0,49.5506,49.5506,49.3428,49.3428,5000.0
2011-08-11 10:30:00,57.06,57.24,57.05,57.17,14400.0,49.4034,49.5592,49.3947,49.4986,14400.0
2011-08-11 10:35:00,57.12,57.22,56.96,57.22,6400.0,49.4553,49.5419,49.3168,49.5419,6400.0
2011-08-11 10:40:00,57.25,57.3,57.23,57.3,2300.0,49.5679,49.6112,49.5506,49.6112,2300.0
2011-08-11 10:45:00,57.36,57.64,57.31,57.62,91900.0,49.6631,49.9056,49.6198,49.8882,91900.0
2011-08-11 10:50:00,57.61,57.67,57.51,57.51,11300.0,49.8796,49.9315,49.793,49.793,11300.0
2011-08-11 10:55:00,57.5,57.53,57.4,57.4,4100.0,49.7843,49.8103,49.6978,49.6978,4100.0
2011-08-11 11:00:00,57.35,57.5,57.34,57.5,3800.0,49.6545,49.7843,49.6458,49.7843,3800.0
2011-08-11 11:05:00,57.53,57.59,57.46,57.46,5700.0,49.8103,49.8623,49.7497,49.7497,5700.0
2011-08-11 11:10:00,57.42,57.46,57.32,57.38,4600.0,49.7151,49.7497,49.6285,49.6804,4600.0
2011-08-11 11:15:00,57.33,57.33,57.21,57.33,6400.0,49.6372,49.6372,49.5333,49.6372,6400.0
2011-08-11 11:20:00,57.28,57.31,57.18,57.18,3400.0,49.5939,49.6198,49.5073,49.5073,3400.0
2011-08-11 11:25:00,57.28,57.35,57.14,57.35,4000.0,49.5939,49.6545,49.4727,49.6545,4000.0
2011-08-11 11:30:00,57.35,57.42,57.34,57.34,3500.0,49.6545,49.7151,49.6458,49.6458,3500.0
2011-08-11 11:35:00,57.35,57.35,57.14,57.22,4100.0,49.6545,49.6545,49.4727,49.5419,4100.0
2011-08-11 11:40:00,57.24,57.4,57.24,57.4,800.0,49.5592,49.6978,49.5592,49.6978,800.0
2011-08-11 11:45:00,57.41,57.42,57.3,57.37,6800.0,49.7064,49.7151,49.6112,49.6718,6800.0
2011-08-11 11:50:00,57.34,57.56,57.34,57.53,8000.0,49.6458,49.8363,49.6458,49.8103,8000.0
2011-08-11 11:55:00,57.52,57.52,57.34,57.34,5100.0,49.8017,49.8017,49.6458,49.6458,5100.0
2011-08-11 12:00:00,57.36,57.4,57.25,57.36,2900.0,49.6631,49.6978,49.5679,49.6631,2900.0
2011-08-11 12:05:00,57.38,57.5,57.38,57.46,6700.0,49.6804,49.7843,49.6804,49.7497,6700.0
2011-08-11 12:10:00,57.41,57.45,57.3,57.4,2000.0,49.7064,49.7411,49.6112,49.6978,2000.0
2011-08-11 12:15:00,57.4,57.44,57.34,57.37,4200.0,49.6978,49.7324,49.6458,49.6718,4200.0
2011-08-11 12:20:00,57.33,57.41,57.27,57.3,1200.0,49.6372,49.7064,49.5852,49.6112,1200.0
2011-08-11 12:25:00,57.3,57.31,57.23,57.3,2600.0,49.6112,49.6198,49.5506,49.6112,2600.0
2011-08-11 12:30:00,57.4,57.5,57.34,57.46,2800.0,49.6978,49.7843,49.6458,49.7497,2800.0
2011-08-11 12:35:00,57.47,57.5,57.47,57.47,1400.0,49.7584,49.7843,49.7584,49.7584,1400.0
2011-08-11 12:40:00,57.57,57.68,57.57,57.68,5900.0,49.845,49.9402,49.845,49.9402,5900.0
2011-08-11 12:45:00,57.67,57.88,57.67,57.81,4800.0,49.9315,50.1134,49.9315,50.0527,4800.0
2011-08-11 12:50:00,57.8,57.81,57.74,57.74,2000.0,50.0441,50.0527,49.9921,49.9921,2000.0
2011-08-11 12:55:00,57.84,58.13,57.84,58.1,4000.0,50.0787,50.3298,50.0787,50.3038,4000.0
2011-08-11 13:00:00,58.04,58.04,57.82,57.82,13100.0,50.2519,50.2519,50.0614,50.0614,13100.0
2011-08-11 13:05:00,57.79,57.91,57.79,57.88,5500.0,50.0354,50.1393,50.0354,50.1134,5500.0
2011-08-11 13:10:00,57.97,57.98,57.88,57.89,1400.0,50.1913,50.1999,50.1134,50.122,1400.0
2011-08-11 13:15:00,57.91,57.93,57.8,57.8,1800.0,50.1393,50.1566,50.0441,50.0441,1800.0
2011-08-11 13:20:00,57.78,57.91,57.76,57.91,6400.0,50.0268,50.1393,50.0095,50.1393,6400.0
2011-08-11 13:25:00,57.88,57.98,57.84,57.98,2600.0,50.1134,50.1999,50.0787,50.1999,2600.0
2011-08-11 13:30:00,57.93,58.03,57.87,58.0,14500.0,50.1566,50.2432,50.1047,50.2173,14500.0
2011-08-11 13:35:00,58.01,58.06,57.89,57.9,4200.0,50.2259,50.2692,50.122,50.1307,4200.0
2011-08-11 13:40:00,57.86,57.89,57.64,57.64,1400.0,50.096,50.122,49.9056,49.9056,1400.0
2011-08-11 13:45:00,57.71,57.77,57.71,57.77,4100.0,49.9662,50.0181,49.9662,50.0181,4100.0
2011-08-11 13:50:00,57.76,57.87,57.72,57.87,1400.0,50.0095,50.1047,49.9748,50.1047,1400.0
2011-08-11 13:55:00,57.88,58.0,57.88,57.99,3800.0,50.1134,50.2173,50.1134,50.2086,3800.0
2011-08-11 14:00:00,57.97,57.98,57.9,57.96,3300.0,50.1913,50.1999,50.1307,50.1826,3300.0
2011-08-11 14:05:00,58.03,58.04,58.01,58.01,1400.0,50.2432,50.2519,50.2259,50.2259,1400.0
2011-08-11 14:10:00,58.03,58.24,58.03,58.2,1500.0,50.2432,50.4251,50.2432,50.3904,1500.0
2011-08-11 14:15:00,58.27,58.27,58.18,58.19,4500.0,50.451,50.451,50.3731,50.3818,4500.0
2011-08-11 14:20:00,58.21,58.3,58.19,58.3,2200.0,50.3991,50.477,50.3818,50.477,2200.0
2011-08-11 14:25:00,58.34,58.34,58.23,58.31,3400.0,50.5116,50.5116,50.4164,50.4857,3400.0
2011-08-11 14:30:00,58.28,58.28,58.12,58.12,4800.0,50.4597,50.4597,50.3212,50.3212,4800.0
2011-08-11 14:35:00,58.08,58.14,58.04,58.09,3000.0,50.2865,50.3385,50.2519,50.2952,3000.0
2011-08-11 14:40:00,58.09,58.1,58.0,58.1,3900.0,50.2952,50.3038,50.2173,50.3038,3900.0
2011-08-11 14:45:00,58.12,58.19,58.02,58.1,43900.0,50.3212,50.3818,50.2346,50.3038,43900.0
2011-08-11 14:50:00,58.07,58.25,58.07,58.2,3900.0,50.2779,50.4337,50.2779,50.3904,3900.0
2011-08-11 14:55:00,58.24,58.41,58.23,58.41,6200.0,50.4251,50.5722,50.4164,50.5722,6200.0
2011-08-11 15:00:00,58.35,58.5,58.35,58.5,1500.0,50.5203,50.6502,50.5203,50.6502,1500.0
2011-08-11 15:05:00,58.56,58.6,58.43,58.46,10200.0,50.7021,50.7367,50.5896,50.6155,10200.0
2011-08-11 15:10:00,58.45,58.6,58.45,58.55,10800.0,50.6069,50.7367,50.6069,50.6935,10800.0
2011-08-11 15:15:00,58.54,58.67,58.52,58.62,5700.0,50.6848,50.7974,50.6675,50.7541,5700.0
2011-08-11 15:20:00,58.62,58.72,58.6,58.7,3800.0,50.7541,50.8406,50.7367,50.8233,3800.0
2011-08-11 15:25:00,58.78,58.78,58.6,58.64,7100.0,50.8926,50.8926,50.7367,50.7714,7100.0
2011-08-11 15:30:00,58.68,58.79,58.64,58.79,9000.0,50.806,50.9012,50.7714,50.9012,9000.0
2011-08-11 15:35:00,58.87,58.92,58.77,58.87,36500.0,50.9705,51.0138,50.8839,50.9705,36500.0
2011-08-11 15:40:00,58.85,58.94,58.85,58.94,1700.0,50.9532,51.0311,50.9532,51.0311,1700.0
2011-08-11 15:45:00,59.0,59.04,58.81,58.81,17200.0,51.0831,51.1177,50.9186,50.9186,17200.0
2011-08-11 15:50:00,58.83,58.83,58.52,58.52,18700.0,50.9359,50.9359,50.6675,50.6675,18700.0
2011-08-11 15:55:00,58.53,58.66,58.23,58.28,15500.0,50.6761,50.7887,50.4164,50.4597,15500.0
2011-08-12 09:30:00,58.98,59.08,58.71,59.02,19300.0,51.0658,51.1523,50.832,51.1004,19300.0
2011-08-12 09:35:00,59.05,59.05,58.72,58.78,9500.0,51.1264,51.1264,50.8406,50.8926,9500.0
2011-08-12 09:40:00,58.81,58.82,58.68,58.74,4500.0,50.9186,50.9272,50.806,50.858,4500.0
2011-08-12 09:45:00,58.71,59.03,58.71,59.0,15800.0,50.832,51.109,50.832,51.0831,15800.0
2011-08-12 09:50:00,58.96,58.98,58.73,58.79,11600.0,51.0484,51.0658,50.8493,50.9012,11600.0
2011-08-12 09:55:00,58.8,58.8,58.41,58.56,14500.0,50.9099,50.9099,50.5722,50.7021,14500.0
2011-08-12 10:00:00,58.55,58.65,58.28,58.43,14400.0,50.6935,50.78,50.4597,50.5896,14400.0
2011-08-12 10:05:00,58.4,58.54,58.33,58.43,9700.0,50.5636,50.6848,50.503,50.5896,9700.0
2011-08-12 10:10:00,58.54,58.65,58.31,58.65,7000.0,50.6848,50.78,50.4857,50.78,7000.0
2011-08-12 10:15:00,58.62,58.74,58.62,58.7,4000.0,50.7541,50.858,50.7541,50.8233,4000.0
2011-08-12 10:20:00,58.66,58.68,58.59,58.63,3700.0,50.7887,50.806,50.7281,50.7627,3700.0
2011-08-12 10:25:00,58.71,58.83,58.66,58.81,3000.0,50.832,50.9359,50.7887,50.9186,3000.0
2011-08-12 10:30:00,58.83,58.87,58.79,58.84,2100.0,50.9359,50.9705,50.9012,50.9445,2100.0
2011-08-12 10:35:00,58.88,59.0,58.88,58.97,3900.0,50.9792,51.0831,50.9792,51.0571,3900.0
2011-08-12 10:40:00,58.96,58.96,58.72,58.72,2800.0,51.0484,51.0484,50.8406,50.8406,2800.0
2011-08-12 10:45:00,58.74,58.78,58.65,58.65,8000.0,50.858,50.8926,50.78,50.78,8000.0
2011-08-12 10:50:00,58.62,58.65,58.53,58.65,9000.0,50.7541,50.78,50.6761,50.78,9000.0
2011-08-12 10:55:00,58.65,58.76,58.6,58.75,2600.0,50.78,50.8753,50.7367,50.8666,2600.0
2011-08-12 11:00:00,58.75,58.83,58.66,58.69,2100.0,50.8666,50.9359,50.7887,50.8147,2100.0
2011-08-12 11:05:00,58.65,58.75,58.65,58.75,1100.0,50.78,50.8666,50.78,50.8666,1100.0
2011-08-12 11:10:00,58.83,58.84,58.77,58.77,1000.0,50.9359,50.9445,50.8839,50.8839,1000.0
2011-08-12 11:15:00,58.8,58.89,58.8,58.84,2300.0,50.9099,50.9878,50.9099,50.9445,2300.0
2011-08-12 11:20:00,58.77,58.77,58.73,58.73,2200.0,50.8839,50.8839,50.8493,50.8493,2200.0
2011-08-12 11:25:00,58.73,58.86,58.71,58.82,9000.0,50.8493,50.9619,50.832,50.9272,9000.0
2011-08-12 11:30:00,58.78,58.95,58.78,58.89,10900.0,50.8926,51.0398,50.8926,50.9878,10900.0
2011-08-12 11:35:00,58.97,59.01,58.96,58.99,1800.0,51.0571,51.0917,51.0484,51.0744,1800.0
2011-08-12 11:40:00,58.97,59.06,58.95,59.06,11400.0,51.0571,51.135,51.0398,51.135,11400.0
2011-08-12 11:45:00,59.14,59.24,59.11,59.13,3500.0,51.2043,51.2909,51.1783,51.1956,3500.0
2011-08-12 11:50:00,59.24,59.26,59.24,59.25,2300.0,51.2909,51.3082,51.2909,51.2995,2300.0
2011-08-12 11:55:00,59.26,59.29,59.12,59.15,44000.0,51.3082,51.3342,51.187,51.2129,44000.0
2011-08-12 12:00:00,59.2,59.23,59.16,59.18,8000.0,51.2562,51.2822,51.2216,51.2389,8000.0
2011-08-12 12:05:00,59.2,59.2,59.14,59.14,2700.0,51.2562,51.2562,51.2043,51.2043,2700.0
2011-08-12 12:10:00,59.13,59.13,59.03,59.06,3500.0,51.1956,51.1956,51.109,51.135,3500.0
2011-08-12 12:15:00,59.04,59.13,59.04,59.13,6500.0,51.1177,51.1956,51.1177,51.1956,6500.0
2011-08-12 12:20:00,59.1,59.1,59.01,59.01,700.0,51.1697,51.1697,51.0917,51.0917,700.0
2011-08-12 12:25:00,59.01,59.01,58.93,59.01,1700.0,51.0917,51.0917,51.0225,51.0917,1700.0
2011-08-12 12:30:00,59.04,59.04,58.92,59.01,5600.0,51.1177,51.1177,51.0138,51.0917,5600.0
2011-08-12 12:35:00,59.01,59.05,58.88,58.88,2600.0,51.0917,51.1264,50.9792,50.9792,2600.0
2011-08-12 12:40:00,58.95,58.98,58.88,58.96,4300.0,51.0398,51.0658,50.9792,51.0484,4300.0
2011-08-12 12:45:00,58.96,58.96,58.85,58.85,1300.0,51.0484,51.0484,50.9532,50.9532,1300.0
2011-08-12 12:50:00,58.87,58.89,58.84,58.89,1300.0,50.9705,50.9878,50.9445,50.9878,1300.0
2011-08-12 12:55:00,58.88,58.98,58.88,58.96,6700.0,50.9792,51.0658,50.9792,51.0484,6700.0
2011-08-12 13:00:00,58.97,59.01,58.97,59.01,2100.0,51.0571,51.0917,51.0571,51.0917,2100.0
2011-08-12 13:05:00,59.0,59.05,59.0,59.0,4900.0,51.0831,51.1264,51.0831,51.0831,4900.0
2011-08-12 13:10:00,58.98,59.04,58.98,59.0,3700.0,51.0658,51.1177,51.0658,51.0831,3700.0
2011-08-12 13:15:00,59.0,59.0,59.0,59.0,300.0,51.0831,51.0831,51.0831,51.0831,300.0
2011-08-12 13:20:00,58.98,59.05,58.96,58.96,2800.0,51.0658,51.1264,51.0484,51.0484,2800.0
2011-08-12 13:25:00,58.91,58.98,58.91,58.96,2900.0,51.0051,51.0658,51.0051,51.0484,2900.0
2011-08-12 13:30:00,58.99,59.02,58.99,59.02,400.0,51.0744,51.1004,51.0744,51.1004,400.0
2011-08-12 13:35:00,59.02,59.12,59.0,59.12,7300.0,51.1004,51.187,51.0831,51.187,7300.0
2011-08-12 13:40:00,59.22,59.22,59.15,59.17,1100.0,51.2735,51.2735,51.2129,51.2303,1100.0
2011-08-12 13:45:00,59.22,59.22,59.2,59.2,1400.0,51.2735,51.2735,51.2562,51.2562,1400.0
2011-08-12 13:50:00,59.21,59.22,59.18,59.21,3800.0,51.2649,51.2735,51.2389,51.2649,3800.0
2011-08-12 13:55:00,59.22,59.22,59.2,59.2,1000.0,51.2735,51.2735,51.2562,51.2562,1000.0
2011-08-12 14:00:00,59.22,59.25,59.22,59.23,1200.0,51.2735,51.2995,51.2735,51.2822,1200.0
2011-08-12 14:05:00,59.21,59.29,59.21,59.29,8900.0,51.2649,51.3342,51.2649,51.3342,8900.0
2011-08-12 14:10:00,59.28,59.28,59.08,59.13,4600.0,51.3255,51.3255,51.1523,51.1956,4600.0
2011-08-12 14:15:00,59.14,59.16,58.97,59.02,4800.0,51.2043,51.2216,51.0571,51.1004,4800.0
2011-08-12 14:20:00,59.0,59.0,58.79,58.86,3600.0,51.0831,51.0831,50.9012,50.9619,3600.0
2011-08-12 14:25:00,58.85,58.98,58.85,58.9,7000.0,50.9532,51.0658,50.9532,50.9965,7000.0
2011-08-12 14:30:00,58.88,58.93,58.87,58.88,2200.0,50.9792,51.0225,50.9705,50.9792,2200.0
2011-08-12 14:35:00,58.91,58.91,58.76,58.76,7900.0,51.0051,51.0051,50.8753,50.8753,7900.0
2011-08-12 14:40:00,58.76,58.87,58.74,58.86,4300.0,50.8753,50.9705,50.858,50.9619,4300.0
2011-08-12 14:45:00,58.89,58.96,58.89,58.91,2100.0,50.9878,51.0484,50.9878,51.0051,2100.0
2011-08-12 14:50:00,58.89,58.91,58.79,58.91,8000.0,50.9878,51.0051,50.9012,51.0051,8000.0
2011-08-12 14:55:00,58.91,58.97,58.87,58.92,4600.0,51.0051,51.0571,50.9705,51.0138,4600.0
2011-08-12 15:00:00,58.94,59.03,58.94,59.03,700.0,51.0311,51.109,51.0311,51.109,700.0
2011-08-12 15:05:00,59.04,59.04,58.91,58.91,3100.0,51.1177,51.1177,51.0051,51.0051,3100.0
2011-08-12 15:10:00,58.9,59.01,58.85,58.97,9900.0,50.9965,51.0917,50.9532,51.0571,9900.0
2011-08-12 15:15:00,58.92,58.97,58.9,58.94,3300.0,51.0138,51.0571,50.9965,51.0311,3300.0
2011-08-12 15:20:00,58.91,59.05,58.91,58.99,7400.0,51.0051,51.1264,51.0051,51.0744,7400.0
2011-08-12 15:25:00,58.93,58.94,58.9,58.94,7600.0,51.0225,51.0311,50.9965,51.0311,7600.0
2011-08-12 15:30:00,58.91,58.91,58.71,58.78,9500.0,51.0051,51.0051,50.832,50.8926,9500.0
2011-08-12 15:35:00,58.78,58.88,58.77,58.83,6500.0,50.8926,50.9792,50.8839,50.9359,6500.0
2011-08-12 15:40:00,58.86,58.93,58.84,58.86,60700.0,50.9619,51.0225,50.9445,50.9619,60700.0
2011-08-12 15:45:00,58.88,58.89,58.81,58.84,7300.0,50.9792,50.9878,50.9186,50.9445,7300.0
2011-08-12 15:50:00,58.84,58.88,58.83,58.84,6000.0,50.9445,50.9792,50.9359,50.9445,6000.0
2011-08-12 15:55:00,58.85,58.96,58.85,58.91,9700.0,50.9532,51.0484,50.9532,51.0051,9700.0
2011-08-15 09:30:00,59.29,59.52,59.29,59.46,27300.0,51.3342,51.5333,51.3342,51.4813,27300.0
2011-08-15 09:35:00,59.51,59.6,59.42,59.59,7300.0,51.5246,51.6026,51.4467,51.5939,7300.0
2011-08-15 09:40:00,59.59,59.71,59.59,59.69,2800.0,51.5939,51.6978,51.5939,51.6805,2800.0
2011-08-15 09:45:00,59.7,59.7,59.59,59.68,4800.0,51.6891,51.6891,51.5939,51.6718,4800.0
2011-08-15 09:50:00,59.68,59.72,59.56,59.56,4100.0,51.6718,51.7065,51.5679,51.5679,4100.0
2011-08-15 09:55:00,59.59,59.61,59.54,59.59,9300.0,51.5939,51.6112,51.5506,51.5939,9300.0
2011-08-15 10:00:00,59.59,59.69,59.59,59.6,2700.0,51.5939,51.6805,51.5939,51.6026,2700.0
2011-08-15 10:05:00,59.58,59.62,59.57,59.59,5800.0,51.5852,51.6199,51.5766,51.5939,5800.0
2011-08-15 10:10:00,59.63,59.7,59.6,59.7,3300.0,51.6285,51.6891,51.6026,51.6891,3300.0
2011-08-15 10:15:00,59.74,59.79,59.74,59.77,46200.0,51.7238,51.7671,51.7238,51.7497,46200.0
2011-08-15 10:20:00,59.79,59.8,59.74,59.76,19900.0,51.7671,51.7757,51.7238,51.7411,19900.0
2011-08-15 10:25:00,59.85,59.87,59.78,59.82,43000.0,51.819,51.8363,51.7584,51.793,43000.0
2011-08-15 10:30:00,59.86,59.88,59.76,59.77,32300.0,51.8277,51.845,51.7411,51.7497,32300.0
2011-08-15 10:35:00,59.77,59.82,59.75,59.76,10400.0,51.7497,51.793,51.7324,51.7411,10400.0
2011-08-15 10:40:00,59.72,59.73,59.65,59.66,5400.0,51.7065,51.7151,51.6458,51.6545,5400.0
2011-08-15 10:45:00,59.66,59.68,59.63,59.64,17700.0,51.6545,51.6718,51.6285,51.6372,17700.0
2011-08-15 10:50:00,59.67,59.7,59.61,59.64,5400.0,51.6632,51.6891,51.6112,51.6372,5400.0
2011-08-15 10:55:00,59.57,59.63,59.55,59.55,1900.0,51.5766,51.6285,51.5593,51.5593,1900.0
2011-08-15 11:00:00,59.55,59.6,59.55,59.56,14500.0,51.5593,51.6026,51.5593,51.5679,14500.0
2011-08-15 11:05:00,59.56,59.6,59.48,59.48,12600.0,51.5679,51.6026,51.4987,51.4987,12600.0
2011-08-15 11:10:00,59.49,59.49,59.45,59.45,5500.0,51.5073,51.5073,51.4727,51.4727,5500.0
2011-08-15 11:15:00,59.44,59.45,59.27,59.27,5200.0,51.464,51.4727,51.3168,51.3168,5200.0
2011-08-15 11:20:00,59.27,59.32,59.25,59.29,13600.0,51.3168,51.3601,51.2995,51.3342,13600.0
2011-08-15 11:25:00,59.22,59.28,59.21,59.28,1600.0,51.2735,51.3255,51.2649,51.3255,1600.0
2011-08-15 11:30:00,59.29,59.29,59.15,59.19,17200.0,51.3342,51.3342,51.2129,51.2476,17200.0
2011-08-15 11:35:00,59.17,59.24,59.17,59.23,2900.0,51.2303,51.2909,51.2303,51.2822,2900.0
2011-08-15 11:40:00,59.27,59.34,59.27,59.34,3600.0,51.3168,51.3774,51.3168,51.3774,3600.0
2011-08-15 11:45:00,59.37,59.39,59.34,59.36,4700.0,51.4034,51.4207,51.3774,51.3948,4700.0
2011-08-15 11:50:00,59.36,59.42,59.35,59.42,3300.0,51.3948,51.4467,51.3861,51.4467,3300.0
2011-08-15 11:55:00,59.41,59.42,59.36,59.37,13600.0,51.4381,51.4467,51.3948,51.4034,13600.0
2011-08-15 12:00:00,59.37,59.48,59.37,59.48,4300.0,51.4034,51.4987,51.4034,51.4987,4300.0
2011-08-15 12:05:00,59.49,59.49,59.33,59.34,16300.0,51.5073,51.5073,51.3688,51.3774,16300.0
2011-08-15 12:10:00,59.35,59.37,59.35,59.36,2300.0,51.3861,51.4034,51.3861,51.3948,2300.0
2011-08-15 12:15:00,59.36,59.4,59.36,59.4,15800.0,51.3948,51.4294,51.3948,51.4294,15800.0
2011-08-15 12:20:00,59.4,59.43,59.37,59.38,6900.0,51.4294,51.4554,51.4034,51.4121,6900.0
2011-08-15 12:25:00,59.38,59.45,59.38,59.43,43500.0,51.4121,51.4727,51.4121,51.4554,43500.0
2011-08-15 12:30:00,59.43,59.45,59.41,59.42,13900.0,51.4554,51.4727,51.4381,51.4467,13900.0
2011-08-15 12:35:00,59.42,59.45,59.37,59.45,10000.0,51.4467,51.4727,51.4034,51.4727,10000.0
2011-08-15 12:40:00,59.45,59.53,59.45,59.53,9900.0,51.4727,51.542,51.4727,51.542,9900.0
2011-08-15 12:45:00,59.51,59.54,59.5,59.5,15400.0,51.5246,51.5506,51.516,51.516,15400.0
2011-08-15 12:50:00,59.58,59.63,59.58,59.61,1800.0,51.5852,51.6285,51.5852,51.6112,1800.0
2011-08-15 12:55:00,59.6,59.62,59.6,59.61,6900.0,51.6026,51.6199,51.6026,51.6112,6900.0
2011-08-15 13:00:00,59.62,59.68,59.58,59.58,12800.0,51.6199,51.6718,51.5852,51.5852,12800.0
2011-08-15 13:05:00,59.6,59.6,59.56,59.59,900.0,51.6026,51.6026,51.5679,51.5939,900.0
2011-08-15 13:10:00,59.6,59.6,59.45,59.5,8000.0,51.6026,51.6026,51.4727,51.516,8000.0
2011-08-15 13:15:00,59.52,59.57,59.51,59.51,17200.0,51.5333,51.5766,51.5246,51.5246,17200.0
2011-08-15 13:20:00,59.54,59.54,59.51,59.54,7500.0,51.5506,51.5506,51.5246,51.5506,7500.0
2011-08-15 13:25:00,59.58,59.59,59.56,59.58,2100.0,51.5852,51.5939,51.5679,51.5852,2100.0
2011-08-15 13:30:00,59.54,59.61,59.51,59.61,13300.0,51.5506,51.6112,51.5246,51.6112,13300.0
2011-08-15 13:35:00,59.61,59.64,59.61,59.62,5900.0,51.6112,51.6372,51.6112,51.6199,5900.0
2011-08-15 13:40:00,59.55,59.6,59.55,59.6,1500.0,51.5593,51.6026,51.5593,51.6026,1500.0
2011-08-15 13:45:00,59.63,59.63,59.55,59.55,3200.0,51.6285,51.6285,51.5593,51.5593,3200.0
2011-08-15 13:50:00,59.52,59.64,59.52,59.63,9500.0,51.5333,51.6372,51.5333,51.6285,9500.0
2011-08-15 13:55:00,59.59,59.65,59.59,59.62,5500.0,51.5939,51.6458,51.5939,51.6199,5500.0
2011-08-15 14:00:00,59.62,59.68,59.62,59.68,2700.0,51.6199,51.6718,51.6199,51.6718,2700.0
2011-08-15 14:05:00,59.7,59.7,59.64,59.66,9700.0,51.6891,51.6891,51.6372,51.6545,9700.0
2011-08-15 14:10:00,59.68,59.68,59.62,59.67,17600.0,51.6718,51.6718,51.6199,51.6632,17600.0
2011-08-15 14:15:00,59.68,59.69,59.66,59.66,19800.0,51.6718,51.6805,51.6545,51.6545,19800.0
2011-08-15 14:20:00,59.67,59.77,59.67,59.72,6600.0,51.6632,51.7497,51.6632,51.7065,6600.0
2011-08-15 14:25:00,59.74,59.78,59.74,59.77,2700.0,51.7238,51.7584,51.7238,51.7497,2700.0
2011-08-15 14:30:00,59.79,59.8,59.69,59.7,6600.0,51.7671,51.7757,51.6805,51.6891,6600.0
2011-08-15 14:35:00,59.68,59.7,59.67,59.67,10000.0,51.6718,51.6891,51.6632,51.6632,10000.0
2011-08-15 14:40:00,59.67,59.77,59.67,59.73,8600.0,51.6632,51.7497,51.6632,51.7151,8600.0
2011-08-15 14:45:00,59.72,59.8,59.72,59.8,5900.0,51.7065,51.7757,51.7065,51.7757,5900.0
2011-08-15 14:50:00,59.81,59.81,59.74,59.74,5400.0,51.7844,51.7844,51.7238,51.7238,5400.0
2011-08-15 14:55:00,59.74,59.81,59.73,59.81,4700.0,51.7238,51.7844,51.7151,51.7844,4700.0
2011-08-15 15:00:00,59.82,59.82,59.77,59.82,2300.0,51.793,51.793,51.7497,51.793,2300.0
2011-08-15 15:05:00,59.82,59.86,59.82,59.85,5600.0,51.793,51.8277,51.793,51.819,5600.0
2011-08-15 15:10:00,59.85,59.85,59.8,59.82,3900.0,51.819,51.819,51.7757,51.793,3900.0
2011-08-15 15:15:00,59.84,59.84,59.79,59.81,16700.0,51.8104,51.8104,51.7671,51.7844,16700.0
2011-08-15 15:20:00,59.81,59.9,59.79,59.79,19000.0,51.7844,51.8623,51.7671,51.7671,19000.0
2011-08-15 15:25:00,59.76,59.82,59.7,59.72,10600.0,51.7411,51.793,51.6891,51.7065,10600.0
2011-08-15 15:30:00,59.74,59.83,59.72,59.83,4800.0,51.7238,51.8017,51.7065,51.8017,4800.0
2011-08-15 15:35:00,59.82,59.86,59.79,59.85,7400.0,51.793,51.8277,51.7671,51.819,7400.0
2011-08-15 15:40:00,59.86,59.89,59.85,59.89,3700.0,51.8277,51.8536,51.819,51.8536,3700.0
2011-08-15 15:45:00,59.89,59.95,59.86,59.88,12500.0,51.8536,51.9056,51.8277,51.845,12500.0
2011-08-15 15:50:00,59.89,59.94,59.89,59.9,9500.0,51.8536,51.8969,51.8536,51.8623,9500.0
2011-08-15 15:55:00,59.92,60.02,59.91,60.0,7300.0,51.8796,51.9662,51.871,51.9489,7300.0
2011-08-16 09:30:00,59.48,59.48,59.31,59.39,12500.0,51.4987,51.4987,51.3515,51.4207,12500.0
2011-08-16 09:35:00,59.47,59.62,59.47,59.56,8400.0,51.49,51.6199,51.49,51.5679,8400.0
2011-08-16 09:40:00,59.61,59.61,59.52,59.53,10300.0,51.6112,51.6112,51.5333,51.542,10300.0
2011-08-16 09:45:00,59.48,59.48,59.36,59.37,3000.0,51.4987,51.4987,51.3948,51.4034,3000.0
2011-08-16 09:50:00,59.33,59.35,59.19,59.27,7500.0,51.3688,51.3861,51.2476,51.3168,7500.0
2011-08-16 09:55:00,59.4,59.41,59.33,59.33,2700.0,51.4294,51.4381,51.3688,51.3688,2700.0
2011-08-16 10:00:00,59.36,59.47,59.32,59.34,2600.0,51.3948,51.49,51.3601,51.3774,2600.0
2011-08-16 10:05:00,59.29,59.34,59.28,59.34,2700.0,51.3342,51.3774,51.3255,51.3774,2700.0
2011-08-16 10:10:00,59.32,59.39,59.32,59.33,1500.0,51.3601,51.4207,51.3601,51.3688,1500.0
2011-08-16 10:15:00,59.37,59.47,59.36,59.44,2900.0,51.4034,51.49,51.3948,51.464,2900.0
2011-08-16 10:20:00,59.51,59.51,59.47,59.49,1900.0,51.5246,51.5246,51.49,51.5073,1900.0
2011-08-16 10:25:00,59.55,59.67,59.51,59.64,2000.0,51.5593,51.6632,51.5246,51.6372,2000.0
2011-08-16 10:30:00,59.65,59.65,59.56,59.63,1100.0,51.6458,51.6458,51.5679,51.6285,1100.0
2011-08-16 10:35:00,59.6,59.67,59.6,59.65,700.0,51.6026,51.6632,51.6026,51.6458,700.0
2011-08-16 10:40:00,59.67,59.69,59.59,59.59,4100.0,51.6632,51.6805,51.5939,51.5939,4100.0
2011-08-16 10:45:00,59.6,59.69,59.53,59.69,5400.0,51.6026,51.6805,51.542,51.6805,5400.0
2011-08-16 10:50:00,59.68,59.75,59.65,59.75,10200.0,51.6718,51.7324,51.6458,51.7324,10200.0
2011-08-16 10:55:00,59.72,59.79,59.72,59.77,2400.0,51.7065,51.7671,51.7065,51.7497,2400.0
2011-08-16 11:00:00,59.76,59.76,59.66,59.69,2400.0,51.7411,51.7411,51.6545,51.6805,2400.0
2011-08-16 11:05:00,59.69,59.76,59.64,59.64,19700.0,51.6805,51.7411,51.6372,51.6372,19700.0
2011-08-16 11:10:00,59.62,59.68,59.58,59.63,4100.0,51.6199,51.6718,51.5852,51.6285,4100.0
2011-08-16 11:15:00,59.63,59.64,59.57,59.57,900.0,51.6285,51.6372,51.5766,51.5766,900.0
2011-08-16 11:20:00,59.59,59.59,59.56,59.58,1500.0,51.5939,51.5939,51.5679,51.5852,1500.0
2011-08-16 11:25:00,59.61,59.67,59.61,59.65,6000.0,51.6112,51.6632,51.6112,51.6458,6000.0
2011-08-16 11:30:00,59.67,59.69,59.58,59.61,4100.0,51.6632,51.6805,51.5852,51.6112,4100.0
2011-08-16 11:35:00,59.64,59.69,59.64,59.69,600.0,51.6372,51.6805,51.6372,51.6805,600.0
2011-08-16 11:40:00,59.67,59.82,59.67,59.81,3700.0,51.6632,51.793,51.6632,51.7844,3700.0
2011-08-16 11:45:00,59.8,59.81,59.79,59.81,1000.0,51.7757,51.7844,51.7671,51.7844,1000.0
2011-08-16 11:50:00,59.8,59.83,59.78,59.83,2600.0,51.7757,51.8017,51.7584,51.8017,2600.0
2011-08-16 11:55:00,59.78,59.78,59.76,59.76,2600.0,51.7584,51.7584,51.7411,51.7411,2600.0
2011-08-16 12:00:00,59.76,59.8,59.75,59.75,5100.0,51.7411,51.7757,51.7324,51.7324,5100.0
2011-08-16 12:05:00,59.72,59.82,59.68,59.82,1900.0,51.7065,51.793,51.6718,51.793,1900.0
2011-08-16 12:10:00,59.99,59.99,59.55,59.68,5300.0,51.9402,51.9402,51.5593,51.6718,5300.0
2011-08-16 12:15:00,59.8,59.8,59.66,59.69,3400.0,51.7757,51.7757,51.6545,51.6805,3400.0
2011-08-16 12:20:00,59.62,59.76,59.59,59.68,1800.0,51.6199,51.7411,51.5939,51.6718,1800.0
2011-08-16 12:25:00,59.65,59.65,59.33,59.33,7000.0,51.6458,51.6458,51.3688,51.3688,7000.0
2011-08-16 12:30:00,59.37,59.41,59.27,59.4,8800.0,51.4034,51.4381,51.3168,51.4294,8800.0
2011-08-16 12:35:00,59.41,59.49,59.41,59.42,1400.0,51.4381,51.5073,51.4381,51.4467,1400.0
2011-08-16 12:40:00,59.38,59.51,59.38,59.46,4600.0,51.4121,51.5246,51.4121,51.4813,4600.0
2011-08-16 12:45:00,59.43,59.43,59.23,59.23,3300.0,51.4554,51.4554,51.2822,51.2822,3300.0
2011-08-16 12:50:00,59.29,59.31,59.28,59.31,1900.0,51.3342,51.3515,51.3255,51.3515,1900.0
2011-08-16 12:55:00,59.3,59.3,59.18,59.18,3000.0,51.3428,51.3428,51.2389,51.2389,3000.0
2011-08-16 13:00:00,59.19,59.19,59.0,59.0,2600.0,51.2476,51.2476,51.0831,51.0831,2600.0
2011-08-16 13:05:00,58.91,58.95,58.8,58.94,7000.0,51.0051,51.0398,50.9099,51.0311,7000.0
2011-08-16 13:10:00,58.93,59.02,58.9,58.98,2000.0,51.0225,51.1004,50.9965,51.0658,2000.0
2011-08-16 13:15:00,59.01,59.05,58.99,58.99,2500.0,51.0917,51.1264,51.0744,51.0744,2500.0
2011-08-16 13:20:00,58.99,59.09,58.91,59.09,4800.0,51.0744,51.161,51.0051,51.161,4800.0
2011-08-16 13:25:00,59.14,59.14,59.04,59.04,1800.0,51.2043,51.2043,51.1177,51.1177,1800.0
2011-08-16 13:30:00,59.03,59.15,59.01,59.15,1300.0,51.109,51.2129,51.0917,51.2129,1300.0
2011-08-16 13:35:00,59.17,59.17,59.08,59.1,1700.0,51.2303,51.2303,51.1523,51.1697,1700.0
2011-08-16 13:40:00,59.12,59.15,59.06,59.11,2200.0,51.187,51.2129,51.135,51.1783,2200.0
2011-08-16 13:45:00,59.09,59.19,59.07,59.17,3800.0,51.161,51.2476,51.1437,51.2303,3800.0
2011-08-16 13:50:00,59.17,59.36,59.17,59.34,5000.0,51.2303,51.3948,51.2303,51.3774,5000.0
2011-08-16 13:55:00,59.33,59.35,59.3,59.3,1500.0,51.3688,51.3861,51.3428,51.3428,1500.0
2011-08-16 14:00:00,59.31,59.47,59.31,59.46,1200.0,51.3515,51.49,51.3515,51.4813,1200.0
2011-08-16 14:05:00,59.44,59.45,59.39,59.44,9400.0,51.464,51.4727,51.4207,51.464,9400.0
2011-08-16 14:10:00,59.48,59.54,59.44,59.54,1700.0,51.4987,51.5506,51.464,51.5506,1700.0
2011-08-16 14:15:00,59.5,59.5,59.42,59.44,2600.0,51.516,51.516,51.4467,51.464,2600.0
2011-08-16 14:20:00,59.45,59.45,59.33,59.33,800.0,51.4727,51.4727,51.3688,51.3688,800.0
2011-08-16 14:25:00,59.34,59.35,59.31,59.32,1100.0,51.3774,51.3861,51.3515,51.3601,1100.0
2011-08-16 14:30:00,59.37,59.38,59.29,59.29,4400.0,51.4034,51.4121,51.3342,51.3342,4400.0
2011-08-16 14:35:00,59.28,59.32,59.21,59.22,2000.0,51.3255,51.3601,51.2649,51.2735,2000.0
2011-08-16 14:40:00,59.26,59.28,59.23,59.28,14400.0,51.3082,51.3255,51.2822,51.3255,14400.0
2011-08-16 14:45:00,59.29,59.35,59.25,59.34,10800.0,51.3342,51.3861,51.2995,51.3774,10800.0
2011-08-16 14:50:00,59.35,59.36,59.18,59.18,7200.0,51.3861,51.3948,51.2389,51.2389,7200.0
2011-08-16 14:55:00,59.21,59.21,59.15,59.15,2400.0,51.2649,51.2649,51.2129,51.2129,2400.0
2011-08-16 15:00:00,59.16,59.26,59.16,59.25,3200.0,51.2216,51.3082,51.2216,51.2995,3200.0
2011-08-16 15:05:00,59.28,59.35,59.28,59.34,5800.0,51.3255,51.3861,51.3255,51.3774,5800.0
2011-08-16 15:10:00,59.39,59.39,59.33,59.34,1800.0,51.4207,51.4207,51.3688,51.3774,1800.0
2011-08-16 15:15:00,59.39,59.44,59.39,59.44,600.0,51.4207,51.464,51.4207,51.464,600.0
2011-08-16 15:20:00,59.46,59.47,59.43,59.45,6100.0,51.4813,51.49,51.4554,51.4727,6100.0
2011-08-16 15:25:00,59.54,59.67,59.53,59.67,6600.0,51.5506,51.6632,51.542,51.6632,6600.0
2011-08-16 15:30:00,59.66,59.66,59.62,59.63,4300.0,51.6545,51.6545,51.6199,51.6285,4300.0
2011-08-16 15:35:00,59.68,59.68,59.62,59.63,1000.0,51.6718,51.6718,51.6199,51.6285,1000.0
2011-08-16 15:40:00,59.64,59.68,59.6,59.68,3100.0,51.6372,51.6718,51.6026,51.6718,3100.0
2011-08-16 15:45:00,59.72,59.72,59.48,59.54,7300.0,51.7065,51.7065,51.4987,51.5506,7300.0
2011-08-16 15:50:00,59.53,59.55,59.43,59.43,3900.0,51.542,51.5593,51.4554,51.4554,3900.0
2011-08-16 15:55:00,59.46,59.46,59.39,59.42,2800.0,51.4813,51.4813,51.4207,51.4467,2800.0
2011-08-17 09:30:00,59.78,59.82,59.72,59.8,20100.0,51.7584,51.793,51.7065,51.7757,20100.0
2011-08-17 09:35:00,59.81,59.92,59.81,59.85,4200.0,51.7844,51.8796,51.7844,51.819,4200.0
2011-08-17 09:40:00,59.83,59.89,59.83,59.87,3300.0,51.8017,51.8536,51.8017,51.8363,3300.0
2011-08-17 09:45:00,59.88,60.08,59.88,60.01,10400.0,51.845,52.0181,51.845,51.9575,10400.0
2011-08-17 09:50:00,60.02,60.17,60.01,60.17,7100.0,51.9662,52.0961,51.9575,52.0961,7100.0
2011-08-17 09:55:00,60.16,60.16,60.08,60.1,9000.0,52.0874,52.0874,52.0181,52.0355,9000.0
2011-08-17 10:00:00,60.11,60.11,59.99,60.01,68100.0,52.0441,52.0441,51.9402,51.9575,68100.0
2011-08-17 10:05:00,60.0,60.02,59.96,60.02,6100.0,51.9489,51.9662,51.9143,51.9662,6100.0
2011-08-17 10:10:00,60.02,60.05,59.96,60.03,3600.0,51.9662,51.9922,51.9143,51.9749,3600.0
2011-08-17 10:15:00,60.02,60.1,60.02,60.09,3700.0,51.9662,52.0355,51.9662,52.0268,3700.0
2011-08-17 10:20:00,60.08,60.13,60.01,60.06,7900.0,52.0181,52.0614,51.9575,52.0008,7900.0
2011-08-17 10:25:00,60.08,60.12,60.08,60.12,1300.0,52.0181,52.0528,52.0181,52.0528,1300.0
2011-08-17 10:30:00,60.14,60.14,59.97,60.01,1600.0,52.0701,52.0701,51.9229,51.9575,1600.0
2011-08-17 10:35:00,59.96,59.99,59.96,59.99,400.0,51.9143,51.9402,51.9143,51.9402,400.0
2011-08-17 10:40:00,59.95,60.06,59.95,60.01,1300.0,51.9056,52.0008,51.9056,51.9575,1300.0
2011-08-17 10:45:00,59.95,59.95,59.95,59.95,200.0,51.9056,51.9056,51.9056,51.9056,200.0
2011-08-17 10:50:00,59.94,60.0,59.8,59.83,7400.0,51.8969,51.9489,51.7757,51.8017,7400.0
2011-08-17 10:55:00,59.83,59.83,59.71,59.71,3300.0,51.8017,51.8017,51.6978,51.6978,3300.0
2011-08-17 11:00:00,59.72,59.76,59.69,59.76,5100.0,51.7065,51.7411,51.6805,51.7411,5100.0
2011-08-17 11:05:00,59.78,59.8,59.76,59.79,2700.0,51.7584,51.7757,51.7411,51.7671,2700.0
2011-08-17 11:10:00,59.77,59.85,59.77,59.81,2500.0,51.7497,51.819,51.7497,51.7844,2500.0
2011-08-17 11:15:00,59.84,59.84,59.7,59.7,4600.0,51.8104,51.8104,51.6891,51.6891,4600.0
2011-08-17 11:20:00,59.69,59.69,59.69,59.69,200.0,51.6805,51.6805,51.6805,51.6805,200.0
2011-08-17 11:25:00,59.65,59.65,59.57,59.57,4200.0,51.6458,51.6458,51.5766,51.5766,4200.0
2011-08-17 11:30:00,59.66,59.66,59.55,59.55,3400.0,51.6545,51.6545,51.5593,51.5593,3400.0
2011-08-17 11:35:00,59.5,59.53,59.48,59.5,4400.0,51.516,51.542,51.4987,51.516,4400.0
2011-08-17 11:40:00,59.53,59.53,59.37,59.41,4600.0,51.542,51.542,51.4034,51.4381,4600.0
2011-08-17 11:45:00,59.39,59.44,59.38,59.44,4500.0,51.4207,51.464,51.4121,51.464,4500.0
2011-08-17 11:50:00,59.45,59.49,59.42,59.43,3900.0,51.4727,51.5073,51.4467,51.4554,3900.0
2011-08-17 11:55:00,59.38,59.39,59.24,59.28,4600.0,51.4121,51.4207,51.2909,51.3255,4600.0
2011-08-17 12:00:00,59.27,59.33,59.26,59.28,4000.0,51.3168,51.3688,51.3082,51.3255,4000.0
2011-08-17 12:05:00,59.25,59.27,59.06,59.11,2800.0,51.2995,51.3168,51.135,51.1783,2800.0
2011-08-17 12:10:00,59.1,59.13,59.07,59.08,3300.0,51.1697,51.1956,51.1437,51.1523,3300.0
2011-08-17 12:15:00,59.12,59.19,59.12,59.14,1400.0,51.187,51.2476,51.187,51.2043,1400.0
2011-08-17 12:20:00,59.16,59.2,59.14,59.2,1800.0,51.2216,51.2562,51.2043,51.2562,1800.0
2011-08-17 12:25:00,59.19,59.19,59.16,59.16,400.0,51.2476,51.2476,51.2216,51.2216,400.0
2011-08-17 12:30:00,59.3,59.33,59.3,59.32,1900.0,51.3428,51.3688,51.3428,51.3601,1900.0
2011-08-17 12:35:00,59.38,59.38,59.31,59.31,1100.0,51.4121,51.4121,51.3515,51.3515,1100.0
2011-08-17 12:40:00,59.37,59.39,59.37,59.38,1900.0,51.4034,51.4207,51.4034,51.4121,1900.0
2011-08-17 12:45:00,59.37,59.37,59.28,59.33,3400.0,51.4034,51.4034,51.3255,51.3688,3400.0
2011-08-17 12:50:00,59.37,59.37,59.23,59.27,1900.0,51.4034,51.4034,51.2822,51.3168,1900.0
2011-08-17 12:55:00,59.22,59.22,59.1,59.15,2900.0,51.2735,51.2735,51.1697,51.2129,2900.0
2011-08-17 13:00:00,59.16,59.18,59.04,59.1,3200.0,51.2216,51.2389,51.1177,51.1697,3200.0
2011-08-17 13:05:00,59.12,59.15,59.04,59.15,2600.0,51.187,51.2129,51.1177,51.2129,2600.0
2011-08-17 13:10:00,59.09,59.11,59.09,59.11,200.0,51.161,51.1783,51.161,51.1783,200.0
2011-08-17 13:15:00,59.17,59.19,59.17,59.17,1000.0,51.2303,51.2476,51.2303,51.2303,1000.0
2011-08-17 13:20:00,59.22,59.22,59.05,59.09,5600.0,51.2735,51.2735,51.1264,51.161,5600.0
2011-08-17 13:25:00,59.07,59.07,58.98,58.99,1600.0,51.1437,51.1437,51.0658,51.0744,1600.0
2011-08-17 13:30:00,59.0,59.01,58.99,59.01,2100.0,51.0831,51.0917,51.0744,51.0917,2100.0
2011-08-17 13:35:00,58.99,59.01,58.96,58.97,1600.0,51.0744,51.0917,51.0484,51.0571,1600.0
2011-08-17 13:40:00,58.95,58.95,58.82,58.88,5100.0,51.0398,51.0398,50.9272,50.9792,5100.0
2011-08-17 13:45:00,58.9,58.96,58.87,58.96,11600.0,50.9965,51.0484,50.9705,51.0484,11600.0
2011-08-17 13:50:00,58.93,58.95,58.93,58.95,300.0,51.0225,51.0398,51.0225,51.0398,300.0
2011-08-17 13:55:00,59.03,59.03,58.96,58.96,3400.0,51.109,51.109,51.0484,51.0484,3400.0
2011-08-17 14:00:00,59.07,59.1,59.06,59.1,5600.0,51.1437,51.1697,51.135,51.1697,5600.0
2011-08-17 14:05:00,59.07,59.07,59.04,59.06,1200.0,51.1437,51.1437,51.1177,51.135,1200.0
2011-08-17 14:10:00,59.06,59.06,59.06,59.06,0.0,51.135,51.135,51.135,51.135,0.0
2011-08-17 14:15:00,59.15,59.21,59.1,59.21,2200.0,51.2129,51.2649,51.1697,51.2649,2200.0
2011-08-17 14:20:00,59.2,59.25,59.15,59.2,6500.0,51.2562,51.2995,51.2129,51.2562,6500.0
2011-08-17 14:25:00,59.17,59.17,59.08,59.1,4600.0,51.2303,51.2303,51.1523,51.1697,4600.0
2011-08-17 14:30:00,59.14,59.17,59.09,59.09,1800.0,51.2043,51.2303,51.161,51.161,1800.0
2011-08-17 14:35:00,59.09,59.09,59.04,59.05,2900.0,51.161,51.161,51.1177,51.1264,2900.0
2011-08-17 14:40:00,58.99,59.14,58.99,59.14,8900.0,51.0744,51.2043,51.0744,51.2043,8900.0
2011-08-17 14:45:00,59.11,59.11,59.04,59.04,1500.0,51.1783,51.1783,51.1177,51.1177,1500.0
2011-08-17 14:50:00,59.07,59.08,59.03,59.08,2600.0,51.1437,51.1523,51.109,51.1523,2600.0
2011-08-17 14:55:00,59.21,59.21,59.16,59.16,1200.0,51.2649,51.2649,51.2216,51.2216,1200.0
2011-08-17 15:00:00,59.19,59.2,59.15,59.15,2300.0,51.2476,51.2562,51.2129,51.2129,2300.0
2011-08-17 15:05:00,59.18,59.26,59.17,59.26,700.0,51.2389,51.3082,51.2303,51.3082,700.0
2011-08-17 15:10:00,59.26,59.32,59.26,59.28,2300.0,51.3082,51.3601,51.3082,51.3255,2300.0
2011-08-17 15:15:00,59.27,59.31,59.21,59.31,7100.0,51.3168,51.3515,51.2649,51.3515,7100.0
2011-08-17 15:20:00,59.3,59.36,59.25,59.3,3400.0,51.3428,51.3948,51.2995,51.3428,3400.0
2011-08-17 15:25:00,59.32,59.32,59.27,59.27,1100.0,51.3601,51.3601,51.3168,51.3168,1100.0
2011-08-17 15:30:00,59.3,59.3,59.2,59.2,5600.0,51.3428,51.3428,51.2562,51.2562,5600.0
2011-08-17 15:35:00,59.2,59.22,59.18,59.22,3500.0,51.2562,51.2735,51.2389,51.2735,3500.0
2011-08-17 15:40:00,59.21,59.22,59.18,59.21,1700.0,51.2649,51.2735,51.2389,51.2649,1700.0
2011-08-17 15:45:00,59.24,59.3,59.2,59.26,4600.0,51.2909,51.3428,51.2562,51.3082,4600.0
2011-08-17 15:50:00,59.31,59.31,59.21,59.21,1900.0,51.3515,51.3515,51.2649,51.2649,1900.0
2011-08-17 15:55:00,59.25,59.32,59.25,59.32,4600.0,51.2995,51.3601,51.2995,51.3601,4600.0
2011-08-18 09:30:00,57.8,57.82,57.45,57.46,77400.0,50.0441,50.0614,49.7411,49.7497,77400.0
2011-08-18 09:35:00,57.46,57.46,57.18,57.27,17900.0,49.7497,49.7497,49.5073,49.5852,17900.0
2011-08-18 09:40:00,57.28,57.34,57.06,57.09,17900.0,49.5939,49.6458,49.4034,49.4294,17900.0
2011-08-18 09:45:00,57.12,57.12,57.04,57.1,11300.0,49.4553,49.4553,49.3861,49.438,11300.0
2011-08-18 09:50:00,57.2,57.34,57.2,57.27,2000.0,49.5246,49.6458,49.5246,49.5852,2000.0
2011-08-18 09:55:00,57.15,57.23,57.07,57.23,4300.0,49.4813,49.5506,49.412,49.5506,4300.0
2011-08-18 10:00:00,57.14,57.14,56.41,56.57,60100.0,49.4727,49.4727,48.8406,48.9791,60100.0
2011-08-18 10:05:00,56.54,56.54,56.18,56.41,16300.0,48.9532,48.9532,48.6415,48.8406,16300.0
2011-08-18 10:10:00,56.4,56.51,56.29,56.51,7500.0,48.832,48.9272,48.7367,48.9272,7500.0
2011-08-18 10:15:00,56.48,56.75,56.45,56.63,4300.0,48.9012,49.135,48.8752,49.0311,4300.0
2011-08-18 10:20:00,56.62,56.71,56.49,56.69,3300.0,49.0224,49.1004,48.9099,49.083,3300.0
2011-08-18 10:25:00,56.71,56.81,56.68,56.73,5100.0,49.1004,49.1869,49.0744,49.1177,5100.0
2011-08-18 10:30:00,56.7,56.71,56.56,56.6,7700.0,49.0917,49.1004,48.9705,49.0051,7700.0
2011-08-18 10:35:00,56.62,56.66,56.54,56.59,3600.0,49.0224,49.0571,48.9532,48.9965,3600.0
2011-08-18 10:40:00,56.5,56.54,56.43,56.54,4100.0,48.9185,48.9532,48.8579,48.9532,4100.0
2011-08-18 10:45:00,56.45,56.65,56.45,56.65,4100.0,48.8752,49.0484,48.8752,49.0484,4100.0
2011-08-18 10:50:00,56.67,56.76,56.66,56.76,6900.0,49.0657,49.1436,49.0571,49.1436,6900.0
2011-08-18 10:55:00,56.75,56.76,56.65,56.72,7000.0,49.135,49.1436,49.0484,49.109,7000.0
2011-08-18 11:00:00,56.72,56.77,56.62,56.62,4000.0,49.109,49.1523,49.0224,49.0224,4000.0
2011-08-18 11:05:00,56.62,56.62,56.56,56.56,2500.0,49.0224,49.0224,48.9705,48.9705,2500.0
2011-08-18 11:10:00,56.52,56.65,56.51,56.57,6200.0,48.9358,49.0484,48.9272,48.9791,6200.0
2011-08-18 11:15:00,56.55,56.55,56.45,56.5,7800.0,48.9618,48.9618,48.8752,48.9185,7800.0
2011-08-18 11:20:00,56.5,56.63,56.5,56.63,2400.0,48.9185,49.0311,48.9185,49.0311,2400.0
2011-08-18 11:25:00,56.61,56.65,56.57,56.57,5100.0,49.0138,49.0484,48.9791,48.9791,5100.0
2011-08-18 11:30:00,56.59,56.83,56.58,56.73,4900.0,48.9965,49.2043,48.9878,49.1177,4900.0
2011-08-18 11:35:00,56.72,56.85,56.72,56.79,5400.0,49.109,49.2216,49.109,49.1696,5400.0
2011-08-18 11:40:00,56.77,56.81,56.77,56.81,2100.0,49.1523,49.1869,49.1523,49.1869,2100.0
2011-08-18 11:45:00,56.81,56.94,56.81,56.9,2300.0,49.1869,49.2995,49.1869,49.2649,2300.0
2011-08-18 11:50:00,56.9,56.9,56.83,56.89,800.0,49.2649,49.2649,49.2043,49.2562,800.0
2011-08-18 11:55:00,56.86,56.94,56.86,56.9,7600.0,49.2302,49.2995,49.2302,49.2649,7600.0
2011-08-18 12:00:00,56.93,56.93,56.7,56.72,7800.0,49.2908,49.2908,49.0917,49.109,7800.0
2011-08-18 12:05:00,56.75,56.8,56.69,56.8,6600.0,49.135,49.1783,49.083,49.1783,6600.0
2011-08-18 12:10:00,56.73,56.93,56.73,56.88,3200.0,49.1177,49.2908,49.1177,49.2475,3200.0
2011-08-18 12:15:00,56.88,57.0,56.88,56.9,6700.0,49.2475,49.3514,49.2475,49.2649,6700.0
2011-08-18 12:20:00,56.93,56.95,56.85,56.86,3100.0,49.2908,49.3081,49.2216,49.2302,3100.0
2011-08-18 12:25:00,56.85,56.89,56.84,56.88,5300.0,49.2216,49.2562,49.2129,49.2475,5300.0
2011-08-18 12:30:00,56.85,56.91,56.81,56.91,1700.0,49.2216,49.2735,49.1869,49.2735,1700.0
2011-08-18 12:35:00,56.82,56.82,56.78,56.78,1700.0,49.1956,49.1956,49.161,49.161,1700.0
2011-08-18 12:40:00,56.78,56.81,56.74,56.76,3800.0,49.161,49.1869,49.1263,49.1436,3800.0
2011-08-18 12:45:00,56.77,56.77,56.72,56.72,1100.0,49.1523,49.1523,49.109,49.109,1100.0
2011-08-18 12:50:00,56.73,56.74,56.69,56.7,3500.0,49.1177,49.1263,49.083,49.0917,3500.0
2011-08-18 12:55:00,56.71,56.75,56.71,56.72,4900.0,49.1004,49.135,49.1004,49.109,4900.0
2011-08-18 13:00:00,56.75,56.79,56.74,56.74,3100.0,49.135,49.1696,49.1263,49.1263,3100.0
2011-08-18 13:05:00,56.67,56.67,56.55,56.57,1600.0,49.0657,49.0657,48.9618,48.9791,1600.0
2011-08-18 13:10:00,56.57,56.6,56.52,56.54,2300.0,48.9791,49.0051,48.9358,48.9532,2300.0
2011-08-18 13:15:00,56.51,56.53,56.44,56.53,11700.0,48.9272,48.9445,48.8666,48.9445,11700.0
2011-08-18 13:20:00,56.53,56.56,56.53,56.54,1200.0,48.9445,48.9705,48.9445,48.9532,1200.0
2011-08-18 13:25:00,56.58,56.6,56.55,56.55,6200.0,48.9878,49.0051,48.9618,48.9618,6200.0
2011-08-18 13:30:00,56.55,56.56,56.38,56.38,17600.0,48.9618,48.9705,48.8146,48.8146,17600.0
2011-08-18 13:35:00,56.36,56.42,56.28,56.29,13500.0,48.7973,48.8493,48.7281,48.7367,13500.0
2011-08-18 13:40:00,56.28,56.37,56.28,56.36,1500.0,48.7281,48.806,48.7281,48.7973,1500.0
2011-08-18 13:45:00,56.33,56.47,56.33,56.44,3500.0,48.7713,48.8926,48.7713,48.8666,3500.0
2011-08-18 13:50:00,56.47,56.47,56.39,56.39,15000.0,48.8926,48.8926,48.8233,48.8233,15000.0
2011-08-18 13:55:00,56.37,56.37,56.27,56.29,9900.0,48.806,48.806,48.7194,48.7367,9900.0
2011-08-18 14:00:00,56.36,56.63,56.35,56.6,12400.0,48.7973,49.0311,48.7887,49.0051,12400.0
2011-08-18 14:05:00,56.57,56.57,56.48,56.5,8000.0,48.9791,48.9791,48.9012,48.9185,8000.0
2011-08-18 14:10:00,56.54,56.54,56.39,56.44,3300.0,48.9532,48.9532,48.8233,48.8666,3300.0
2011-08-18 14:15:00,56.44,56.58,56.44,56.58,4400.0,48.8666,48.9878,48.8666,48.9878,4400.0
2011-08-18 14:20:00,56.55,56.61,56.53,56.61,1200.0,48.9618,49.0138,48.9445,49.0138,1200.0
2011-08-18 14:25:00,56.67,56.67,56.52,56.52,13500.0,49.0657,49.0657,48.9358,48.9358,13500.0
2011-08-18 14:30:00,56.5,56.5,56.41,56.46,26100.0,48.9185,48.9185,48.8406,48.8839,26100.0
2011-08-18 14:35:00,56.45,56.57,56.45,56.51,10000.0,48.8752,48.9791,48.8752,48.9272,10000.0
2011-08-18 14:40:00,56.48,56.48,56.36,56.4,20600.0,48.9012,48.9012,48.7973,48.832,20600.0
2011-08-18 14:45:00,56.4,56.4,56.33,56.35,11500.0,48.832,48.832,48.7713,48.7887,11500.0
2011-08-18 14:50:00,56.35,56.35,56.23,56.25,4400.0,48.7887,48.7887,48.6848,48.7021,4400.0
2011-08-18 14:55:00,56.27,56.31,56.14,56.14,8000.0,48.7194,48.754,48.6068,48.6068,8000.0
2011-08-18 15:00:00,56.14,56.17,56.0,56.0,5000.0,48.6068,48.6328,48.4856,48.4856,5000.0
2011-08-18 15:05:00,56.02,56.15,56.02,56.08,9000.0,48.5029,48.6155,48.5029,48.5549,9000.0
2011-08-18 15:10:00,56.06,56.19,56.06,56.11,9200.0,48.5376,48.6501,48.5376,48.5809,9200.0
2011-08-18 15:15:00,56.11,56.13,56.02,56.07,5000.0,48.5809,48.5982,48.5029,48.5462,5000.0
2011-08-18 15:20:00,56.08,56.12,56.04,56.05,9600.0,48.5549,48.5895,48.5203,48.5289,9600.0
2011-08-18 15:25:00,56.04,56.24,56.0,56.24,29100.0,48.5203,48.6934,48.4856,48.6934,29100.0
2011-08-18 15:30:00,56.24,56.29,56.17,56.21,2800.0,48.6934,48.7367,48.6328,48.6674,2800.0
2011-08-18 15:35:00,56.2,56.25,56.1,56.12,3500.0,48.6588,48.7021,48.5722,48.5895,3500.0
2011-08-18 15:40:00,56.07,56.07,55.93,55.95,9500.0,48.5462,48.5462,48.425,48.4423,9500.0
2011-08-18 15:45:00,55.88,56.1,55.88,56.06,6100.0,48.3817,48.5722,48.3817,48.5376,6100.0
2011-08-18 15:50:00,56.07,56.49,56.06,56.49,9300.0,48.5462,48.9099,48.5376,48.9099,9300.0
2011-08-18 15:55:00,56.46,56.56,56.4,56.45,9500.0,48.8839,48.9705,48.832,48.8752,9500.0
2011-08-19 09:30:00,55.69,55.97,55.65,55.91,34800.0,48.2172,48.4597,48.1826,48.4077,34800.0
2011-08-19 09:35:00,56.08,56.31,56.05,56.29,4800.0,48.5549,48.754,48.5289,48.7367,4800.0
2011-08-19 09:40:00,56.37,56.47,56.37,56.46,1200.0,48.806,48.8926,48.806,48.8839,1200.0
2011-08-19 09:45:00,56.38,56.39,56.12,56.12,4700.0,48.8146,48.8233,48.5895,48.5895,4700.0
2011-08-19 09:50:00,56.11,56.16,56.0,56.16,4700.0,48.5809,48.6242,48.4856,48.6242,4700.0
2011-08-19 09:55:00,56.1,56.4,56.1,56.39,2600.0,48.5722,48.832,48.5722,48.8233,2600.0
2011-08-19 10:00:00,56.45,56.63,56.43,56.6,4600.0,48.8752,49.0311,48.8579,49.0051,4600.0
2011-08-19 10:05:00,56.6,56.65,56.4,56.57,2100.0,49.0051,49.0484,48.832,48.9791,2100.0
2011-08-19 10:10:00,56.5,56.61,56.48,56.51,3400.0,48.9185,49.0138,48.9012,48.9272,3400.0
2011-08-19 10:15:00,56.62,56.89,56.62,56.81,4500.0,49.0224,49.2562,49.0224,49.1869,4500.0
2011-08-19 10:20:00,56.79,56.85,56.7,56.78,5600.0,49.1696,49.2216,49.0917,49.161,5600.0
2011-08-19 10:25:00,56.8,57.11,56.8,57.11,5500.0,49.1783,49.4467,49.1783,49.4467,5500.0
2011-08-19 10:30:00,57.08,57.12,56.97,56.97,6700.0,49.4207,49.4553,49.3255,49.3255,6700.0
2011-08-19 10:35:00,56.99,56.99,56.79,56.8,600.0,49.3428,49.3428,49.1696,49.1783,600.0
2011-08-19 10:40:00,56.79,56.83,56.66,56.7,4900.0,49.1696,49.2043,49.0571,49.0917,4900.0
2011-08-19 10:45:00,56.68,56.76,56.59,56.76,5800.0,49.0744,49.1436,48.9965,49.1436,5800.0
2011-08-19 10:50:00,56.71,56.71,56.6,56.63,2500.0,49.1004,49.1004,49.0051,49.0311,2500.0
2011-08-19 10:55:00,56.73,56.78,56.73,56.77,1100.0,49.1177,49.161,49.1177,49.1523,1100.0
2011-08-19 11:00:00,56.63,56.72,56.62,56.62,32800.0,49.0311,49.109,49.0224,49.0224,32800.0
2011-08-19 11:05:00,56.51,56.55,56.38,56.38,27900.0,48.9272,48.9618,48.8146,48.8146,27900.0
2011-08-19 11:10:00,56.39,56.39,56.29,56.3,3000.0,48.8233,48.8233,48.7367,48.7454,3000.0
2011-08-19 11:15:00,56.22,56.25,56.16,56.22,4700.0,48.6761,48.7021,48.6242,48.6761,4700.0
2011-08-19 11:20:00,56.21,56.36,56.21,56.35,2300.0,48.6674,48.7973,48.6674,48.7887,2300.0
2011-08-19 11:25:00,56.36,56.37,56.26,56.28,3900.0,48.7973,48.806,48.7107,48.7281,3900.0
2011-08-19 11:30:00,56.3,56.37,56.26,56.3,35800.0,48.7454,48.806,48.7107,48.7454,35800.0
2011-08-19 11:35:00,56.26,56.26,56.1,56.22,5500.0,48.7107,48.7107,48.5722,48.6761,5500.0
2011-08-19 11:40:00,56.23,56.44,56.23,56.44,16900.0,48.6848,48.8666,48.6848,48.8666,16900.0
2011-08-19 11:45:00,56.43,56.43,56.3,56.31,5000.0,48.8579,48.8579,48.7454,48.754,5000.0
2011-08-19 11:50:00,56.36,56.46,56.36,56.46,1200.0,48.7973,48.8839,48.7973,48.8839,1200.0
2011-08-19 11:55:00,56.38,56.53,56.38,56.53,1500.0,48.8146,48.9445,48.8146,48.9445,1500.0
2011-08-19 12:00:00,56.5,56.51,56.41,56.41,700.0,48.9185,48.9272,48.8406,48.8406,700.0
2011-08-19 12:05:00,56.4,56.51,56.38,56.4,7500.0,48.832,48.9272,48.8146,48.832,7500.0
2011-08-19 12:10:00,56.34,56.39,56.32,56.39,1600.0,48.78,48.8233,48.7627,48.8233,1600.0
2011-08-19 12:15:00,56.4,56.41,56.31,56.31,1700.0,48.832,48.8406,48.754,48.754,1700.0
2011-08-19 12:20:00,56.33,56.33,56.22,56.22,500.0,48.7713,48.7713,48.6761,48.6761,500.0
2011-08-19 12:25:00,56.22,56.31,56.22,56.31,1200.0,48.6761,48.754,48.6761,48.754,1200.0
2011-08-19 12:30:00,56.35,56.37,56.35,56.37,5800.0,48.7887,48.806,48.7887,48.806,5800.0
2011-08-19 12:35:00,56.37,56.43,56.35,56.36,1800.0,48.806,48.8579,48.7887,48.7973,1800.0
2011-08-19 12:40:00,56.31,56.4,56.31,56.39,11300.0,48.754,48.832,48.754,48.8233,11300.0
2011-08-19 12:45:00,56.38,56.48,56.38,56.48,1000.0,48.8146,48.9012,48.8146,48.9012,1000.0
2011-08-19 12:50:00,56.47,56.47,56.42,56.43,1000.0,48.8926,48.8926,48.8493,48.8579,1000.0
2011-08-19 12:55:00,56.48,56.48,56.35,56.36,8300.0,48.9012,48.9012,48.7887,48.7973,8300.0
2011-08-19 13:00:00,56.32,56.32,56.26,56.26,2200.0,48.7627,48.7627,48.7107,48.7107,2200.0
2011-08-19 13:05:00,56.27,56.38,56.27,56.38,1700.0,48.7194,48.8146,48.7194,48.8146,1700.0
2011-08-19 13:10:00,56.39,56.41,56.38,56.41,700.0,48.8233,48.8406,48.8146,48.8406,700.0
2011-08-19 13:15:00,56.38,56.38,56.29,56.34,2200.0,48.8146,48.8146,48.7367,48.78,2200.0
2011-08-19 13:20:00,56.37,56.37,56.29,56.29,600.0,48.806,48.806,48.7367,48.7367,600.0
2011-08-19 13:25:00,56.27,56.33,56.27,56.33,1200.0,48.7194,48.7713,48.7194,48.7713,1200.0
2011-08-19 13:30:00,56.31,56.32,56.12,56.13,9000.0,48.754,48.7627,48.5895,48.5982,9000.0
2011-08-19 13:35:00,56.13,56.18,56.13,56.15,1100.0,48.5982,48.6415,48.5982,48.6155,1100.0
2011-08-19 13:40:00,56.1,56.11,56.0,56.06,4500.0,48.5722,48.5809,48.4856,48.5376,4500.0
2011-08-19 13:45:00,56.01,56.17,56.01,56.16,3900.0,48.4943,48.6328,48.4943,48.6242,3900.0
2011-08-19 13:50:00,56.14,56.14,56.05,56.07,2100.0,48.6068,48.6068,48.5289,48.5462,2100.0
2011-08-19 13:55:00,56.06,56.12,56.05,56.07,11100.0,48.5376,48.5895,48.5289,48.5462,11100.0
2011-08-19 14:00:00,56.1,56.15,56.02,56.02,1700.0,48.5722,48.6155,48.5029,48.5029,1700.0
2011-08-19 14:05:00,56.02,56.02,55.88,55.92,3400.0,48.5029,48.5029,48.3817,48.4164,3400.0
2011-08-19 14:10:00,55.91,55.96,55.9,55.96,5900.0,48.4077,48.451,48.399,48.451,5900.0
2011-08-19 14:15:00,55.99,55.99,55.81,55.82,5800.0,48.477,48.477,48.3211,48.3298,5800.0
2011-08-19 14:20:00,55.78,55.78,55.67,55.77,6400.0,48.2951,48.2951,48.1999,48.2865,6400.0
2011-08-19 14:25:00,55.72,55.78,55.7,55.74,2500.0,48.2432,48.2951,48.2259,48.2605,2500.0
2011-08-19 14:30:00,55.77,55.77,55.66,55.66,11800.0,48.2865,48.2865,48.1912,48.1912,11800.0
2011-08-19 14:35:00,55.63,55.81,55.63,55.81,3500.0,48.1653,48.3211,48.1653,48.3211,3500.0
2011-08-19 14:40:00,55.82,55.9,55.75,55.9,2100.0,48.3298,48.399,48.2692,48.399,2100.0
2011-08-19 14:45:00,55.89,55.89,55.72,55.72,3000.0,48.3904,48.3904,48.2432,48.2432,3000.0
2011-08-19 14:50:00,55.69,55.73,55.56,55.62,5500.0,48.2172,48.2519,48.1047,48.1566,5500.0
2011-08-19 14:55:00,55.68,55.68,55.64,55.64,2600.0,48.2086,48.2086,48.1739,48.1739,2600.0
2011-08-19 15:00:00,55.63,55.66,55.54,55.61,11100.0,48.1653,48.1912,48.0874,48.148,11100.0
2011-08-19 15:05:00,55.64,55.66,55.5,55.57,2500.0,48.1739,48.1912,48.0527,48.1133,2500.0
2011-08-19 15:10:00,55.59,55.59,55.5,55.54,6400.0,48.1306,48.1306,48.0527,48.0874,6400.0
2011-08-19 15:15:00,55.52,55.53,55.35,55.51,19000.0,48.07,48.0787,47.9228,48.0614,19000.0
2011-08-19 15:20:00,55.5,55.72,55.5,55.65,10000.0,48.0527,48.2432,48.0527,48.1826,10000.0
2011-08-19 15:25:00,55.64,55.72,55.61,55.68,8500.0,48.1739,48.2432,48.148,48.2086,8500.0
2011-08-19 15:30:00,55.68,55.68,55.51,55.51,11100.0,48.2086,48.2086,48.0614,48.0614,11100.0
2011-08-19 15:35:00,55.52,55.57,55.45,55.54,13100.0,48.07,48.1133,48.0094,48.0874,13100.0
2011-08-19 15:40:00,55.55,55.57,55.47,55.57,8900.0,48.096,48.1133,48.0267,48.1133,8900.0
2011-08-19 15:45:00,55.57,55.69,55.55,55.69,8400.0,48.1133,48.2172,48.096,48.2172,8400.0
2011-08-19 15:50:00,55.66,55.73,55.58,55.58,1900.0,48.1912,48.2519,48.122,48.122,1900.0
2011-08-19 15:55:00,55.56,55.57,55.4,55.42,9600.0,48.1047,48.1133,47.9661,47.9835,9600.0
2011-08-22 09:30:00,56.63,56.63,56.56,56.62,9700.0,49.0311,49.0311,48.9705,49.0224,9700.0
2011-08-22 09:35:00,56.55,56.6,56.45,56.49,3600.0,48.9618,49.0051,48.8752,48.9099,3600.0
2011-08-22 09:40:00,56.56,56.56,56.38,56.38,2100.0,48.9705,48.9705,48.8146,48.8146,2100.0
2011-08-22 09:45:00,56.35,56.42,56.27,56.42,5000.0,48.7887,48.8493,48.7194,48.8493,5000.0
2011-08-22 09:50:00,56.41,56.41,56.21,56.21,1900.0,48.8406,48.8406,48.6674,48.6674,1900.0
2011-08-22 09:55:00,56.26,56.26,56.22,56.24,1300.0,48.7107,48.7107,48.6761,48.6934,1300.0
2011-08-22 10:00:00,56.27,56.3,56.17,56.17,5700.0,48.7194,48.7454,48.6328,48.6328,5700.0
2011-08-22 10:05:00,56.16,56.16,56.04,56.05,2600.0,48.6242,48.6242,48.5203,48.5289,2600.0
2011-08-22 10:10:00,56.01,56.04,55.98,56.04,6900.0,48.4943,48.5203,48.4683,48.5203,6900.0
2011-08-22 10:15:00,56.11,56.16,56.01,56.16,11100.0,48.5809,48.6242,48.4943,48.6242,11100.0
2011-08-22 10:20:00,56.21,56.28,56.2,56.25,4500.0,48.6674,48.7281,48.6588,48.7021,4500.0
2011-08-22 10:25:00,56.34,56.34,56.29,56.29,700.0,48.78,48.78,48.7367,48.7367,700.0
2011-08-22 10:30:00,56.31,56.32,56.3,56.32,500.0,48.754,48.7627,48.7454,48.7627,500.0
2011-08-22 10:35:00,56.28,56.28,56.18,56.21,2200.0,48.7281,48.7281,48.6415,48.6674,2200.0
2011-08-22 10:40:00,56.14,56.17,56.14,56.16,1500.0,48.6068,48.6328,48.6068,48.6242,1500.0
2011-08-22 10:45:00,56.13,56.26,56.12,56.25,1200.0,48.5982,48.7107,48.5895,48.7021,1200.0
2011-08-22 10:50:00,56.2,56.31,56.04,56.04,1900.0,48.6588,48.754,48.5203,48.5203,1900.0
2011-08-22 10:55:00,56.0,56.04,55.88,55.88,5100.0,48.4856,48.5203,48.3817,48.3817,5100.0
2011-08-22 11:00:00,55.89,55.98,55.87,55.95,6600.0,48.3904,48.4683,48.3731,48.4423,6600.0
2011-08-22 11:05:00,55.93,55.93,55.87,55.91,1900.0,48.425,48.425,48.3731,48.4077,1900.0
2011-08-22 11:10:00,55.96,55.96,55.87,55.89,1300.0,48.451,48.451,48.3731,48.3904,1300.0
2011-08-22 11:15:00,55.88,55.96,55.77,55.85,7100.0,48.3817,48.451,48.2865,48.3558,7100.0
2011-08-22 11:20:00,55.75,55.78,55.7,55.7,2200.0,48.2692,48.2951,48.2259,48.2259,2200.0
2011-08-22 11:25:00,55.7,55.78,55.7,55.78,700.0,48.2259,48.2951,48.2259,48.2951,700.0
2011-08-22 11:30:00,55.84,55.84,55.75,55.79,1900.0,48.3471,48.3471,48.2692,48.3038,1900.0
2011-08-22 11:35:00,55.76,55.76,55.61,55.61,1300.0,48.2778,48.2778,48.148,48.148,1300.0
2011-08-22 11:40:00,55.5,55.56,55.46,55.48,4000.0,48.0527,48.1047,48.0181,48.0354,4000.0
2011-08-22 11:45:00,55.54,55.54,55.54,55.54,1100.0,48.0874,48.0874,48.0874,48.0874,1100.0
2011-08-22 11:50:00,55.49,55.51,55.46,55.47,2400.0,48.0441,48.0614,48.0181,48.0267,2400.0
2011-08-22 11:55:00,55.36,55.43,55.36,55.43,3300.0,47.9315,47.9921,47.9315,47.9921,3300.0
2011-08-22 12:00:00,55.44,55.52,55.44,55.51,5000.0,48.0008,48.07,48.0008,48.0614,5000.0
2011-08-22 12:05:00,55.61,55.67,55.61,55.67,200.0,48.148,48.1999,48.148,48.1999,200.0
2011-08-22 12:10:00,55.66,55.73,55.66,55.73,1000.0,48.1912,48.2519,48.1912,48.2519,1000.0
2011-08-22 12:15:00,55.68,55.71,55.59,55.71,1400.0,48.2086,48.2345,48.1306,48.2345,1400.0
2011-08-22 12:20:00,55.76,55.8,55.66,55.66,3400.0,48.2778,48.3125,48.1912,48.1912,3400.0
2011-08-22 12:25:00,55.73,55.75,55.62,55.63,2900.0,48.2519,48.2692,48.1566,48.1653,2900.0
2011-08-22 12:30:00,55.63,55.68,55.58,55.58,900.0,48.1653,48.2086,48.122,48.122,900.0
2011-08-22 12:35:00,55.51,55.56,55.51,55.56,700.0,48.0614,48.1047,48.0614,48.1047,700.0
2011-08-22 12:40:00,55.6,55.66,55.55,55.66,1700.0,48.1393,48.1912,48.096,48.1912,1700.0
2011-08-22 12:45:00,55.63,55.85,55.63,55.85,900.0,48.1653,48.3558,48.1653,48.3558,900.0
2011-08-22 12:50:00,55.82,55.88,55.77,55.88,1700.0,48.3298,48.3817,48.2865,48.3817,1700.0
2011-08-22 12:55:00,56.0,56.05,55.96,56.05,3400.0,48.4856,48.5289,48.451,48.5289,3400.0
2011-08-22 13:00:00,56.03,56.07,55.95,56.07,1900.0,48.5116,48.5462,48.4423,48.5462,1900.0
2011-08-22 13:05:00,56.12,56.13,56.07,56.11,2000.0,48.5895,48.5982,48.5462,48.5809,2000.0
2011-08-22 13:10:00,56.0,56.04,55.97,56.01,900.0,48.4856,48.5203,48.4597,48.4943,900.0
2011-08-22 13:15:00,55.99,56.02,55.96,56.02,6300.0,48.477,48.5029,48.451,48.5029,6300.0
2011-08-22 13:20:00,56.03,56.1,56.02,56.02,1900.0,48.5116,48.5722,48.5029,48.5029,1900.0
2011-08-22 13:25:00,56.0,56.0,55.96,55.97,2300.0,48.4856,48.4856,48.451,48.4597,2300.0
2011-08-22 13:30:00,55.94,55.99,55.78,55.8,5300.0,48.4337,48.477,48.2951,48.3125,5300.0
2011-08-22 13:35:00,55.78,55.78,55.72,55.72,3200.0,48.2951,48.2951,48.2432,48.2432,3200.0
2011-08-22 13:40:00,55.85,55.86,55.81,55.81,4600.0,48.3558,48.3644,48.3211,48.3211,4600.0
2011-08-22 13:45:00,55.82,55.82,55.7,55.71,9300.0,48.3298,48.3298,48.2259,48.2345,9300.0
2011-08-22 13:50:00,55.69,55.74,55.63,55.63,2100.0,48.2172,48.2605,48.1653,48.1653,2100.0
2011-08-22 13:55:00,55.69,55.82,55.67,55.81,2300.0,48.2172,48.3298,48.1999,48.3211,2300.0
2011-08-22 14:00:00,55.79,55.85,55.73,55.75,4400.0,48.3038,48.3558,48.2519,48.2692,4400.0
2011-08-22 14:05:00,55.8,55.88,55.79,55.79,1600.0,48.3125,48.3817,48.3038,48.3038,1600.0
2011-08-22 14:10:00,55.84,55.88,55.83,55.86,3000.0,48.3471,48.3817,48.3384,48.3644,3000.0
2011-08-22 14:15:00,55.94,55.98,55.74,55.74,5700.0,48.4337,48.4683,48.2605,48.2605,5700.0
2011-08-22 14:20:00,55.77,55.9,55.77,55.83,4600.0,48.2865,48.399,48.2865,48.3384,4600.0
2011-08-22 14:25:00,55.83,55.85,55.72,55.77,7000.0,48.3384,48.3558,48.2432,48.2865,7000.0
2011-08-22 14:30:00,55.76,55.78,55.69,55.73,5300.0,48.2778,48.2951,48.2172,48.2519,5300.0
2011-08-22 14:35:00,55.72,55.8,55.67,55.71,7600.0,48.2432,48.3125,48.1999,48.2345,7600.0
2011-08-22 14:40:00,55.71,55.8,55.7,55.75,5700.0,48.2345,48.3125,48.2259,48.2692,5700.0
2011-08-22 14:45:00,55.71,55.77,55.71,55.75,16400.0,48.2345,48.2865,48.2345,48.2692,16400.0
2011-08-22 14:50:00,55.72,55.73,55.61,55.61,4400.0,48.2432,48.2519,48.148,48.148,4400.0
2011-08-22 14:55:00,55.6,55.64,55.55,55.56,8000.0,48.1393,48.1739,48.096,48.1047,8000.0
2011-08-22 15:00:00,55.55,55.63,55.55,55.6,7000.0,48.096,48.1653,48.096,48.1393,7000.0
2011-08-22 15:05:00,55.62,55.72,55.61,55.66,4700.0,48.1566,48.2432,48.148,48.1912,4700.0
2011-08-22 15:10:00,55.62,55.77,55.62,55.73,12400.0,48.1566,48.2865,48.1566,48.2519,12400.0
2011-08-22 15:15:00,55.73,55.77,55.7,55.71,11500.0,48.2519,48.2865,48.2259,48.2345,11500.0
2011-08-22 15:20:00,55.73,55.81,55.68,55.79,3000.0,48.2519,48.3211,48.2086,48.3038,3000.0
2011-08-22 15:25:00,55.8,55.81,55.71,55.79,6400.0,48.3125,48.3211,48.2345,48.3038,6400.0
2011-08-22 15:30:00,55.78,55.78,55.74,55.74,2200.0,48.2951,48.2951,48.2605,48.2605,2200.0
2011-08-22 15:35:00,55.72,55.77,55.71,55.72,8300.0,48.2432,48.2865,48.2345,48.2432,8300.0
2011-08-22 15:40:00,55.73,55.74,55.67,55.74,4400.0,48.2519,48.2605,48.1999,48.2605,4400.0
2011-08-22 15:45:00,55.82,55.82,55.62,55.64,4500.0,48.3298,48.3298,48.1566,48.1739,4500.0
2011-08-22 15:50:00,55.6,55.61,55.5,55.51,10300.0,48.1393,48.148,48.0527,48.0614,10300.0
2011-08-22 15:55:00,55.43,55.55,55.43,55.55,4700.0,47.9921,48.096,47.9921,48.096,4700.0
2011-08-23 09:30:00,55.77,55.91,55.72,55.72,16100.0,48.2865,48.4077,48.2432,48.2432,16100.0
2011-08-23 09:35:00,55.65,55.74,55.65,55.72,1700.0,48.1826,48.2605,48.1826,48.2432,1700.0
2011-08-23 09:40:00,55.58,55.79,55.55,55.73,9000.0,48.122,48.3038,48.096,48.2519,9000.0
2011-08-23 09:45:00,55.74,55.85,55.74,55.85,2500.0,48.2605,48.3558,48.2605,48.3558,2500.0
2011-08-23 09:50:00,55.91,55.97,55.84,55.89,3200.0,48.4077,48.4597,48.3471,48.3904,3200.0
2011-08-23 09:55:00,56.0,56.07,55.98,55.99,1100.0,48.4856,48.5462,48.4683,48.477,1100.0
2011-08-23 10:00:00,55.9,56.24,55.86,56.14,6100.0,48.399,48.6934,48.3644,48.6068,6100.0
2011-08-23 10:05:00,56.18,56.39,56.11,56.39,1700.0,48.6415,48.8233,48.5809,48.8233,1700.0
2011-08-23 10:10:00,56.3,56.43,56.3,56.33,1700.0,48.7454,48.8579,48.7454,48.7713,1700.0
2011-08-23 10:15:00,56.27,56.28,56.22,56.24,900.0,48.7194,48.7281,48.6761,48.6934,900.0
2011-08-23 10:20:00,56.21,56.26,56.16,56.25,3900.0,48.6674,48.7107,48.6242,48.7021,3900.0
2011-08-23 10:25:00,56.28,56.36,56.28,56.36,2500.0,48.7281,48.7973,48.7281,48.7973,2500.0
2011-08-23 10:30:00,56.33,56.38,56.25,56.25,5800.0,48.7713,48.8146,48.7021,48.7021,5800.0
2011-08-23 10:35:00,56.3,56.39,56.3,56.39,500.0,48.7454,48.8233,48.7454,48.8233,500.0
2011-08-23 10:40:00,56.45,56.49,56.43,56.44,2000.0,48.8752,48.9099,48.8579,48.8666,2000.0
2011-08-23 10:45:00,56.46,56.46,56.42,56.45,1800.0,48.8839,48.8839,48.8493,48.8752,1800.0
2011-08-23 10:50:00,56.5,56.5,56.35,56.36,3700.0,48.9185,48.9185,48.7887,48.7973,3700.0
2011-08-23 10:55:00,56.35,56.37,56.21,56.22,3700.0,48.7887,48.806,48.6674,48.6761,3700.0
2011-08-23 11:00:00,56.21,56.3,56.21,56.25,3600.0,48.6674,48.7454,48.6674,48.7021,3600.0
2011-08-23 11:05:00,56.24,56.28,56.16,56.24,5300.0,48.6934,48.7281,48.6242,48.6934,5300.0
2011-08-23 11:10:00,56.22,56.3,56.18,56.3,4700.0,48.6761,48.7454,48.6415,48.7454,4700.0
2011-08-23 11:15:00,56.32,56.4,56.3,56.33,7400.0,48.7627,48.832,48.7454,48.7713,7400.0
2011-08-23 11:20:00,56.33,56.33,56.24,56.27,10600.0,48.7713,48.7713,48.6934,48.7194,10600.0
2011-08-23 11:25:00,56.26,56.37,56.26,56.37,7700.0,48.7107,48.806,48.7107,48.806,7700.0
2011-08-23 11:30:00,56.41,56.46,56.39,56.43,4800.0,48.8406,48.8839,48.8233,48.8579,4800.0
2011-08-23 11:35:00,56.39,56.57,56.39,56.57,5300.0,48.8233,48.9791,48.8233,48.9791,5300.0
2011-08-23 11:40:00,56.56,56.57,56.53,56.54,5000.0,48.9705,48.9791,48.9445,48.9532,5000.0
2011-08-23 11:45:00,56.66,56.71,56.66,56.68,2700.0,49.0571,49.1004,49.0571,49.0744,2700.0
2011-08-23 11:50:00,56.7,56.76,56.69,56.75,5100.0,49.0917,49.1436,49.083,49.135,5100.0
2011-08-23 11:55:00,56.81,56.91,56.78,56.91,3700.0,49.1869,49.2735,49.161,49.2735,3700.0
2011-08-23 12:00:00,56.91,56.91,56.79,56.79,1400.0,49.2735,49.2735,49.1696,49.1696,1400.0
2011-08-23 12:05:00,56.78,56.82,56.77,56.82,10700.0,49.161,49.1956,49.1523,49.1956,10700.0
2011-08-23 12:10:00,56.87,56.87,56.79,56.8,1900.0,49.2389,49.2389,49.1696,49.1783,1900.0
2011-08-23 12:15:00,56.8,56.81,56.74,56.74,2400.0,49.1783,49.1869,49.1263,49.1263,2400.0
2011-08-23 12:20:00,56.77,56.77,56.75,56.75,1600.0,49.1523,49.1523,49.135,49.135,1600.0
2011-08-23 12:25:00,56.74,56.78,56.73,56.77,3300.0,49.1263,49.161,49.1177,49.1523,3300.0
2011-08-23 12:30:00,56.76,56.85,56.76,56.78,3300.0,49.1436,49.2216,49.1436,49.161,3300.0
2011-08-23 12:35:00,56.81,56.85,56.8,56.85,5300.0,49.1869,49.2216,49.1783,49.2216,5300.0
2011-08-23 12:40:00,56.87,57.0,56.85,56.96,4800.0,49.2389,49.3514,49.2216,49.3168,4800.0
2011-08-23 12:45:00,56.92,56.92,56.9,56.9,2100.0,49.2822,49.2822,49.2649,49.2649,2100.0
2011-08-23 12:50:00,56.87,57.02,56.87,57.02,1100.0,49.2389,49.3688,49.2389,49.3688,1100.0
2011-08-23 12:55:00,57.02,57.06,56.99,57.02,3300.0,49.3688,49.4034,49.3428,49.3688,3300.0
2011-08-23 13:00:00,57.02,57.09,57.02,57.02,6800.0,49.3688,49.4294,49.3688,49.3688,6800.0
2011-08-23 13:05:00,57.1,57.1,56.99,56.99,5200.0,49.438,49.438,49.3428,49.3428,5200.0
2011-08-23 13:10:00,56.96,56.98,56.91,56.96,5200.0,49.3168,49.3341,49.2735,49.3168,5200.0
2011-08-23 13:15:00,56.98,56.99,56.92,56.93,2300.0,49.3341,49.3428,49.2822,49.2908,2300.0
2011-08-23 13:20:00,56.93,56.99,56.91,56.91,1600.0,49.2908,49.3428,49.2735,49.2735,1600.0
2011-08-23 13:25:00,56.92,56.93,56.88,56.88,1500.0,49.2822,49.2908,49.2475,49.2475,1500.0
2011-08-23 13:30:00,56.94,56.96,56.88,56.88,2400.0,49.2995,49.3168,49.2475,49.2475,2400.0
2011-08-23 13:35:00,56.84,56.89,56.84,56.89,3200.0,49.2129,49.2562,49.2129,49.2562,3200.0
2011-08-23 13:40:00,56.9,56.9,56.81,56.86,6800.0,49.2649,49.2649,49.1869,49.2302,6800.0
2011-08-23 13:45:00,56.92,56.95,56.92,56.94,2200.0,49.2822,49.3081,49.2822,49.2995,2200.0
2011-08-23 13:50:00,56.93,56.95,56.56,56.75,15200.0,49.2908,49.3081,48.9705,49.135,15200.0
2011-08-23 13:55:00,56.71,56.77,56.63,56.75,16800.0,49.1004,49.1523,49.0311,49.135,16800.0
2011-08-23 14:00:00,56.77,56.83,56.69,56.83,6400.0,49.1523,49.2043,49.083,49.2043,6400.0
2011-08-23 14:05:00,56.84,56.85,56.72,56.75,3200.0,49.2129,49.2216,49.109,49.135,3200.0
2011-08-23 14:10:00,56.78,56.78,56.58,56.62,3300.0,49.161,49.161,48.9878,49.0224,3300.0
2011-08-23 14:15:00,56.66,56.79,56.62,56.76,6400.0,49.0571,49.1696,49.0224,49.1436,6400.0
2011-08-23 14:20:00,56.76,56.76,56.63,56.72,3400.0,49.1436,49.1436,49.0311,49.109,3400.0
2011-08-23 14:25:00,56.8,56.92,56.8,56.91,2500.0,49.1783,49.2822,49.1783,49.2735,2500.0
2011-08-23 14:30:00,56.92,57.04,56.88,56.98,4200.0,49.2822,49.3861,49.2475,49.3341,4200.0
2011-08-23 14:35:00,56.99,57.02,56.92,57.01,4400.0,49.3428,49.3688,49.2822,49.3601,4400.0
2011-08-23 14:40:00,56.96,56.99,56.94,56.98,2400.0,49.3168,49.3428,49.2995,49.3341,2400.0
2011-08-23 14:45:00,57.02,57.09,57.01,57.09,1800.0,49.3688,49.4294,49.3601,49.4294,1800.0
2011-08-23 14:50:00,57.12,57.15,57.09,57.13,7100.0,49.4553,49.4813,49.4294,49.464,7100.0
2011-08-23 14:55:00,57.12,57.14,57.07,57.14,13900.0,49.4553,49.4727,49.412,49.4727,13900.0
2011-08-23 15:00:00,57.15,57.41,57.14,57.41,11800.0,49.4813,49.7064,49.4727,49.7064,11800.0
2011-08-23 15:05:00,57.39,57.5,57.34,57.5,5200.0,49.6891,49.7843,49.6458,49.7843,5200.0
2011-08-23 15:10:00,57.53,57.57,57.51,57.56,2100.0,49.8103,49.845,49.793,49.8363,2100.0
2011-08-23 15:15:00,57.51,57.51,57.44,57.47,3600.0,49.793,49.793,49.7324,49.7584,3600.0
2011-08-23 15:20:00,57.47,57.55,57.45,57.45,21100.0,49.7584,49.8276,49.7411,49.7411,21100.0
2011-08-23 15:25:00,57.51,57.54,57.32,57.32,3500.0,49.793,49.819,49.6285,49.6285,3500.0
2011-08-23 15:30:00,57.35,57.38,57.34,57.34,4700.0,49.6545,49.6804,49.6458,49.6458,4700.0
2011-08-23 15:35:00,57.33,57.44,57.33,57.44,3500.0,49.6372,49.7324,49.6372,49.7324,3500.0
2011-08-23 15:40:00,57.47,57.51,57.4,57.44,4100.0,49.7584,49.793,49.6978,49.7324,4100.0
2011-08-23 15:45:00,57.45,57.51,57.45,57.47,4100.0,49.7411,49.793,49.7411,49.7584,4100.0
2011-08-23 15:50:00,57.47,57.49,57.4,57.45,2500.0,49.7584,49.7757,49.6978,49.7411,2500.0
2011-08-23 15:55:00,57.46,57.64,57.45,57.64,9600.0,49.7497,49.9056,49.7411,49.9056,9600.0
2011-08-24 09:30:00,57.56,57.65,57.36,57.63,20800.0,49.8363,49.9142,49.6631,49.8969,20800.0
2011-08-24 09:35:00,57.62,57.62,57.41,57.41,3700.0,49.8882,49.8882,49.7064,49.7064,3700.0
2011-08-24 09:40:00,57.4,57.59,57.36,57.58,5300.0,49.6978,49.8623,49.6631,49.8536,5300.0
2011-08-24 09:45:00,57.63,57.75,57.56,57.75,1900.0,49.8969,50.0008,49.8363,50.0008,1900.0
2011-08-24 09:50:00,57.74,57.82,57.71,57.82,5000.0,49.9921,50.0614,49.9662,50.0614,5000.0
2011-08-24 09:55:00,57.93,58.09,57.92,58.04,5500.0,50.1566,50.2952,50.148,50.2519,5500.0
2011-08-24 10:00:00,57.98,58.23,57.97,58.19,8100.0,50.1999,50.4164,50.1913,50.3818,8100.0
2011-08-24 10:05:00,58.2,58.26,58.12,58.19,3000.0,50.3904,50.4424,50.3212,50.3818,3000.0
2011-08-24 10:10:00,58.11,58.18,58.05,58.05,4500.0,50.3125,50.3731,50.2605,50.2605,4500.0
2011-08-24 10:15:00,58.04,58.06,57.92,57.99,8500.0,50.2519,50.2692,50.148,50.2086,8500.0
2011-08-24 10:20:00,57.99,57.99,57.85,57.93,4100.0,50.2086,50.2086,50.0874,50.1566,4100.0
2011-08-24 10:25:00,57.91,57.95,57.89,57.9,3600.0,50.1393,50.174,50.122,50.1307,3600.0
2011-08-24 10:30:00,57.9,57.92,57.68,57.7,4800.0,50.1307,50.148,49.9402,49.9575,4800.0
2011-08-24 10:35:00,57.74,57.85,57.73,57.83,4700.0,49.9921,50.0874,49.9835,50.0701,4700.0
2011-08-24 10:40:00,57.8,57.92,57.8,57.87,8300.0,50.0441,50.148,50.0441,50.1047,8300.0
2011-08-24 10:45:00,57.83,57.83,57.64,57.64,8700.0,50.0701,50.0701,49.9056,49.9056,8700.0
2011-08-24 10:50:00,57.7,57.76,57.64,57.65,3400.0,49.9575,50.0095,49.9056,49.9142,3400.0
2011-08-24 10:55:00,57.6,57.66,57.55,57.55,1900.0,49.8709,49.9229,49.8276,49.8276,1900.0
2011-08-24 11:00:00,57.54,57.54,57.45,57.45,11800.0,49.819,49.819,49.7411,49.7411,11800.0
2011-08-24 11:05:00,57.58,57.58,57.58,57.58,100.0,49.8536,49.8536,49.8536,49.8536,100.0
2011-08-24 11:10:00,57.63,57.65,57.6,57.65,900.0,49.8969,49.9142,49.8709,49.9142,900.0
2011-08-24 11:15:00,57.68,57.68,57.53,57.56,22400.0,49.9402,49.9402,49.8103,49.8363,22400.0
2011-08-24 11:20:00,57.51,57.73,57.51,57.7,2800.0,49.793,49.9835,49.793,49.9575,2800.0
2011-08-24 11:25:00,57.68,57.75,57.68,57.71,3700.0,49.9402,50.0008,49.9402,49.9662,3700.0
2011-08-24 11:30:00,57.67,57.7,57.58,57.68,3200.0,49.9315,49.9575,49.8536,49.9402,3200.0
2011-08-24 11:35:00,57.67,57.77,57.67,57.75,23200.0,49.9315,50.0181,49.9315,50.0008,23200.0
2011-08-24 11:40:00,57.74,57.74,57.61,57.61,3300.0,49.9921,49.9921,49.8796,49.8796,3300.0
2011-08-24 11:45:00,57.57,57.6,57.48,57.56,2200.0,49.845,49.8709,49.767,49.8363,2200.0
2011-08-24 11:50:00,57.6,57.64,57.54,57.59,2800.0,49.8709,49.9056,49.819,49.8623,2800.0
2011-08-24 11:55:00,57.64,57.64,57.48,57.48,800.0,49.9056,49.9056,49.767,49.767,800.0
2011-08-24 12:00:00,57.43,57.43,57.38,57.38,1300.0,49.7237,49.7237,49.6804,49.6804,1300.0
2011-08-24 12:05:00,57.36,57.38,57.32,57.32,6200.0,49.6631,49.6804,49.6285,49.6285,6200.0
2011-08-24 12:10:00,57.28,57.34,57.23,57.34,8000.0,49.5939,49.6458,49.5506,49.6458,8000.0
2011-08-24 12:15:00,57.38,57.39,57.32,57.32,3100.0,49.6804,49.6891,49.6285,49.6285,3100.0
2011-08-24 12:20:00,57.31,57.4,57.31,57.4,1200.0,49.6198,49.6978,49.6198,49.6978,1200.0
2011-08-24 12:25:00,57.42,57.42,57.39,57.39,1700.0,49.7151,49.7151,49.6891,49.6891,1700.0
2011-08-24 12:30:00,57.39,57.44,57.39,57.41,1600.0,49.6891,49.7324,49.6891,49.7064,1600.0
2011-08-24 12:35:00,57.39,57.44,57.39,57.43,400.0,49.6891,49.7324,49.6891,49.7237,400.0
2011-08-24 12:40:00,57.42,57.49,57.37,57.48,1500.0,49.7151,49.7757,49.6718,49.767,1500.0
2011-08-24 12:45:00,57.45,57.45,57.41,57.41,600.0,49.7411,49.7411,49.7064,49.7064,600.0
2011-08-24 12:50:00,57.42,57.5,57.42,57.49,2200.0,49.7151,49.7843,49.7151,49.7757,2200.0
2011-08-24 12:55:00,57.51,57.63,57.51,57.63,3700.0,49.793,49.8969,49.793,49.8969,3700.0
2011-08-24 13:00:00,57.56,57.7,57.56,57.7,500.0,49.8363,49.9575,49.8363,49.9575,500.0
2011-08-24 13:05:00,57.68,57.68,57.57,57.58,4100.0,49.9402,49.9402,49.845,49.8536,4100.0
2011-08-24 13:10:00,57.57,57.62,57.57,57.61,1900.0,49.845,49.8882,49.845,49.8796,1900.0
2011-08-24 13:15:00,57.69,57.7,57.65,57.67,1500.0,49.9489,49.9575,49.9142,49.9315,1500.0
2011-08-24 13:20:00,57.77,57.87,57.73,57.84,12600.0,50.0181,50.1047,49.9835,50.0787,12600.0
2011-08-24 13:25:00,57.83,57.87,57.82,57.82,1700.0,50.0701,50.1047,50.0614,50.0614,1700.0
2011-08-24 13:30:00,57.85,57.85,57.7,57.73,2400.0,50.0874,50.0874,49.9575,49.9835,2400.0
2011-08-24 13:35:00,57.75,57.82,57.73,57.73,1900.0,50.0008,50.0614,49.9835,49.9835,1900.0
2011-08-24 13:40:00,57.71,57.71,57.67,57.69,2200.0,49.9662,49.9662,49.9315,49.9489,2200.0
2011-08-24 13:45:00,57.71,57.72,57.64,57.71,9800.0,49.9662,49.9748,49.9056,49.9662,9800.0
2011-08-24 13:50:00,57.67,57.7,57.66,57.7,1400.0,49.9315,49.9575,49.9229,49.9575,1400.0
2011-08-24 13:55:00,57.69,57.81,57.67,57.81,4100.0,49.9489,50.0527,49.9315,50.0527,4100.0
2011-08-24 14:00:00,57.82,57.82,57.71,57.77,1300.0,50.0614,50.0614,49.9662,50.0181,1300.0
2011-08-24 14:05:00,57.77,57.81,57.71,57.77,3200.0,50.0181,50.0527,49.9662,50.0181,3200.0
2011-08-24 14:10:00,57.79,57.86,57.79,57.86,1500.0,50.0354,50.096,50.0354,50.096,1500.0
2011-08-24 14:15:00,57.81,57.82,57.69,57.73,7200.0,50.0527,50.0614,49.9489,49.9835,7200.0
2011-08-24 14:20:00,57.7,57.71,57.63,57.68,5000.0,49.9575,49.9662,49.8969,49.9402,5000.0
2011-08-24 14:25:00,57.67,57.73,57.62,57.73,8200.0,49.9315,49.9835,49.8882,49.9835,8200.0
2011-08-24 14:30:00,57.7,57.73,57.67,57.73,3700.0,49.9575,49.9835,49.9315,49.9835,3700.0
2011-08-24 14:35:00,57.73,57.76,57.7,57.74,5100.0,49.9835,50.0095,49.9575,49.9921,5100.0
2011-08-24 14:40:00,57.76,57.84,57.74,57.82,3600.0,50.0095,50.0787,49.9921,50.0614,3600.0
2011-08-24 14:45:00,57.83,57.85,57.79,57.79,1600.0,50.0701,50.0874,50.0354,50.0354,1600.0
2011-08-24 14:50:00,57.8,57.9,57.78,57.89,2900.0,50.0441,50.1307,50.0268,50.122,2900.0
2011-08-24 14:55:00,57.9,57.95,57.83,57.92,19300.0,50.1307,50.174,50.0701,50.148,19300.0
2011-08-24 15:00:00,57.92,57.93,57.87,57.93,3700.0,50.148,50.1566,50.1047,50.1566,3700.0
2011-08-24 15:05:00,57.94,57.95,57.87,57.87,2600.0,50.1653,50.174,50.1047,50.1047,2600.0
2011-08-24 15:10:00,57.87,57.99,57.87,57.99,4500.0,50.1047,50.2086,50.1047,50.2086,4500.0
2011-08-24 15:15:00,58.03,58.14,58.03,58.13,11400.0,50.2432,50.3385,50.2432,50.3298,11400.0
2011-08-24 15:20:00,58.1,58.18,58.08,58.16,4300.0,50.3038,50.3731,50.2865,50.3558,4300.0
2011-08-24 15:25:00,58.13,58.17,58.13,58.14,3200.0,50.3298,50.3644,50.3298,50.3385,3200.0
2011-08-24 15:30:00,58.14,58.3,58.14,58.3,5600.0,50.3385,50.477,50.3385,50.477,5600.0
2011-08-24 15:35:00,58.28,58.35,58.26,58.26,6300.0,50.4597,50.5203,50.4424,50.4424,6300.0
2011-08-24 15:40:00,58.3,58.36,58.27,58.36,14700.0,50.477,50.5289,50.451,50.5289,14700.0
2011-08-24 15:45:00,58.36,58.36,58.24,58.27,7000.0,50.5289,50.5289,50.4251,50.451,7000.0
2011-08-24 15:50:00,58.31,58.35,58.25,58.33,5200.0,50.4857,50.5203,50.4337,50.503,5200.0
2011-08-24 15:55:00,58.32,58.33,58.27,58.33,2900.0,50.4943,50.503,50.451,50.503,2900.0
2011-08-25 09:30:00,58.51,58.7,58.49,58.68,18900.0,50.6588,50.8233,50.6415,50.806,18900.0
2011-08-25 09:35:00,58.65,58.65,58.44,58.44,5300.0,50.78,50.78,50.5982,50.5982,5300.0
2011-08-25 09:40:00,58.41,58.46,58.31,58.42,6000.0,50.5722,50.6155,50.4857,50.5809,6000.0
2011-08-25 09:45:00,58.46,58.48,58.27,58.29,4500.0,50.6155,50.6328,50.451,50.4683,4500.0
2011-08-25 09:50:00,58.26,58.33,58.05,58.09,12200.0,50.4424,50.503,50.2605,50.2952,12200.0
2011-08-25 09:55:00,58.09,58.15,58.0,58.07,2800.0,50.2952,50.3471,50.2173,50.2779,2800.0
2011-08-25 10:00:00,58.03,58.03,57.77,57.82,6600.0,50.2432,50.2432,50.0181,50.0614,6600.0
2011-08-25 10:05:00,57.95,58.1,57.85,58.1,6600.0,50.174,50.3038,50.0874,50.3038,6600.0
2011-08-25 10:10:00,58.1,58.1,58.01,58.1,1200.0,50.3038,50.3038,50.2259,50.3038,1200.0
2011-08-25 10:15:00,58.07,58.13,57.95,57.95,1000.0,50.2779,50.3298,50.174,50.174,1000.0
2011-08-25 10:20:00,57.95,57.95,57.64,57.72,2500.0,50.174,50.174,49.9056,49.9748,2500.0
2011-08-25 10:25:00,57.72,57.77,57.6,57.77,4300.0,49.9748,50.0181,49.8709,50.0181,4300.0
2011-08-25 10:30:00,57.76,57.8,57.67,57.77,11100.0,50.0095,50.0441,49.9315,50.0181,11100.0
2011-08-25 10:35:00,57.76,57.76,57.54,57.54,2000.0,50.0095,50.0095,49.819,49.819,2000.0
2011-08-25 10:40:00,57.56,57.61,57.56,57.58,10000.0,49.8363,49.8796,49.8363,49.8536,10000.0
2011-08-25 10:45:00,57.39,57.43,57.3,57.3,2000.0,49.6891,49.7237,49.6112,49.6112,2000.0
2011-08-25 10:50:00,57.36,57.53,57.35,57.51,17700.0,49.6631,49.8103,49.6545,49.793,17700.0
2011-08-25 10:55:00,57.46,57.55,57.46,57.53,9700.0,49.7497,49.8276,49.7497,49.8103,9700.0
2011-08-25 11:00:00,57.62,57.65,57.57,57.63,12400.0,49.8882,49.9142,49.845,49.8969,12400.0
2011-08-25 11:05:00,57.6,57.6,57.51,57.52,2300.0,49.8709,49.8709,49.793,49.8017,2300.0
2011-08-25 11:10:00,57.49,57.6,57.44,57.6,2800.0,49.7757,49.8709,49.7324,49.8709,2800.0
2011-08-25 11:15:00,57.63,57.73,57.63,57.68,4000.0,49.8969,49.9835,49.8969,49.9402,4000.0
2011-08-25 11:20:00,57.71,57.75,57.71,57.73,3000.0,49.9662,50.0008,49.9662,49.9835,3000.0
2011-08-25 11:25:00,57.82,57.84,57.72,57.75,3900.0,50.0614,50.0787,49.9748,50.0008,3900.0
2011-08-25 11:30:00,57.8,57.8,57.8,57.8,100.0,50.0441,50.0441,50.0441,50.0441,100.0
2011-08-25 11:35:00,57.79,57.81,57.78,57.78,500.0,50.0354,50.0527,50.0268,50.0268,500.0
2011-08-25 11:40:00,57.62,57.67,57.56,57.57,1400.0,49.8882,49.9315,49.8363,49.845,1400.0
2011-08-25 11:45:00,57.54,57.65,57.54,57.65,900.0,49.819,49.9142,49.819,49.9142,900.0
2011-08-25 11:50:00,57.71,57.71,57.66,57.66,600.0,49.9662,49.9662,49.9229,49.9229,600.0
2011-08-25 11:55:00,57.73,57.8,57.73,57.76,1000.0,49.9835,50.0441,49.9835,50.0095,1000.0
2011-08-25 12:00:00,57.8,57.82,57.77,57.77,4200.0,50.0441,50.0614,50.0181,50.0181,4200.0
2011-08-25 12:05:00,57.73,57.73,57.67,57.68,700.0,49.9835,49.9835,49.9315,49.9402,700.0
2011-08-25 12:10:00,57.73,57.73,57.66,57.69,500.0,49.9835,49.9835,49.9229,49.9489,500.0
2011-08-25 12:15:00,57.7,57.75,57.65,57.67,158100.0,49.9575,50.0008,49.9142,49.9315,158100.0
2011-08-25 12:20:00,57.59,57.59,57.5,57.53,3000.0,49.8623,49.8623,49.7843,49.8103,3000.0
2011-08-25 12:25:00,57.56,57.6,57.56,57.6,1700.0,49.8363,49.8709,49.8363,49.8709,1700.0
2011-08-25 12:30:00,57.58,57.58,57.46,57.46,2800.0,49.8536,49.8536,49.7497,49.7497,2800.0
2011-08-25 12:35:00,57.4,57.45,57.39,57.45,3400.0,49.6978,49.7411,49.6891,49.7411,3400.0
2011-08-25 12:40:00,57.48,57.48,57.39,57.39,2200.0,49.767,49.767,49.6891,49.6891,2200.0
2011-08-25 12:45:00,57.34,57.35,57.27,57.35,4800.0,49.6458,49.6545,49.5852,49.6545,4800.0
2011-08-25 12:50:00,57.34,57.36,57.25,57.35,3200.0,49.6458,49.6631,49.5679,49.6545,3200.0
2011-08-25 12:55:00,57.35,57.38,57.33,57.38,1800.0,49.6545,49.6804,49.6372,49.6804,1800.0
2011-08-25 13:00:00,57.41,57.5,57.41,57.47,2400.0,49.7064,49.7843,49.7064,49.7584,2400.0
2011-08-25 13:05:00,57.51,57.57,57.48,57.49,2400.0,49.793,49.845,49.767,49.7757,2400.0
2011-08-25 13:10:00,57.41,57.49,57.41,57.43,6500.0,49.7064,49.7757,49.7064,49.7237,6500.0
2011-08-25 13:15:00,57.46,57.52,57.4,57.51,6600.0,49.7497,49.8017,49.6978,49.793,6600.0
2011-08-25 13:20:00,57.51,57.64,57.51,57.61,6000.0,49.793,49.9056,49.793,49.8796,6000.0
2011-08-25 13:25:00,57.55,57.67,57.53,57.64,1700.0,49.8276,49.9315,49.8103,49.9056,1700.0
2011-08-25 13:30:00,57.69,57.69,57.59,57.61,5400.0,49.9489,49.9489,49.8623,49.8796,5400.0
2011-08-25 13:35:00,57.59,57.71,57.59,57.71,1100.0,49.8623,49.9662,49.8623,49.9662,1100.0
2011-08-25 13:40:00,57.74,57.74,57.66,57.66,1300.0,49.9921,49.9921,49.9229,49.9229,1300.0
2011-08-25 13:45:00,57.69,57.69,57.5,57.53,3400.0,49.9489,49.9489,49.7843,49.8103,3400.0
2011-08-25 13:50:00,57.53,57.58,57.53,57.56,1600.0,49.8103,49.8536,49.8103,49.8363,1600.0
2011-08-25 13:55:00,57.53,57.68,57.53,57.67,16000.0,49.8103,49.9402,49.8103,49.9315,16000.0
2011-08-25 14:00:00,57.65,57.67,57.6,57.66,18600.0,49.9142,49.9315,49.8709,49.9229,18600.0
2011-08-25 14:05:00,57.66,57.69,57.55,57.56,3100.0,49.9229,49.9489,49.8276,49.8363,3100.0
2011-08-25 14:10:00,57.59,57.62,57.54,57.54,1900.0,49.8623,49.8882,49.819,49.819,1900.0
2011-08-25 14:15:00,57.58,57.75,57.57,57.75,10700.0,49.8536,50.0008,49.845,50.0008,10700.0
2011-08-25 14:20:00,57.74,57.74,57.6,57.62,15100.0,49.9921,49.9921,49.8709,49.8882,15100.0
2011-08-25 14:25:00,57.65,57.67,57.55,57.65,8100.0,49.9142,49.9315,49.8276,49.9142,8100.0
2011-08-25 14:30:00,57.65,57.69,57.62,57.69,5300.0,49.9142,49.9489,49.8882,49.9489,5300.0
2011-08-25 14:35:00,57.67,57.77,57.67,57.67,5500.0,49.9315,50.0181,49.9315,49.9315,5500.0
2011-08-25 14:40:00,57.7,57.7,57.63,57.66,3600.0,49.9575,49.9575,49.8969,49.9229,3600.0
2011-08-25 14:45:00,57.7,57.72,57.55,57.55,5700.0,49.9575,49.9748,49.8276,49.8276,5700.0
2011-08-25 14:50:00,57.58,57.59,57.5,57.5,6100.0,49.8536,49.8623,49.7843,49.7843,6100.0
2011-08-25 14:55:00,57.51,57.51,57.4,57.4,10200.0,49.793,49.793,49.6978,49.6978,10200.0
2011-08-25 15:00:00,57.39,57.41,57.31,57.39,21000.0,49.6891,49.7064,49.6198,49.6891,21000.0
2011-08-25 15:05:00,57.38,57.48,57.38,57.45,8300.0,49.6804,49.767,49.6804,49.7411,8300.0
2011-08-25 15:10:00,57.45,57.51,57.39,57.46,14300.0,49.7411,49.793,49.6891,49.7497,14300.0
2011-08-25 15:15:00,57.44,57.65,57.44,57.65,25700.0,49.7324,49.9142,49.7324,49.9142,25700.0
2011-08-25 15:20:00,57.68,57.73,57.64,57.64,8700.0,49.9402,49.9835,49.9056,49.9056,8700.0
2011-08-25 15:25:00,57.64,57.65,57.52,57.52,38200.0,49.9056,49.9142,49.8017,49.8017,38200.0
2011-08-25 15:30:00,57.5,57.54,57.38,57.38,14200.0,49.7843,49.819,49.6804,49.6804,14200.0
2011-08-25 15:35:00,57.42,57.42,57.31,57.36,13900.0,49.7151,49.7151,49.6198,49.6631,13900.0
2011-08-25 15:40:00,57.36,57.36,57.19,57.19,12200.0,49.6631,49.6631,49.5159,49.5159,12200.0
2011-08-25 15:45:00,57.19,57.37,57.16,57.3,13300.0,49.5159,49.6718,49.49,49.6112,13300.0
2011-08-25 15:50:00,57.34,57.37,57.23,57.31,7800.0,49.6458,49.6718,49.5506,49.6198,7800.0
2011-08-25 15:55:00,57.38,57.38,57.28,57.34,7000.0,49.6804,49.6804,49.5939,49.6458,7000.0
2011-08-26 09:30:00,56.98,57.13,56.95,57.12,12800.0,49.3341,49.464,49.3081,49.4553,12800.0
2011-08-26 09:35:00,57.19,57.22,57.01,57.01,2200.0,49.5159,49.5419,49.3601,49.3601,2200.0
2011-08-26 09:40:00,57.0,57.07,56.94,56.94,1200.0,49.3514,49.412,49.2995,49.2995,1200.0
2011-08-26 09:45:00,56.89,56.94,56.8,56.93,6100.0,49.2562,49.2995,49.1783,49.2908,6100.0
2011-08-26 09:50:00,56.96,56.97,56.82,56.85,3100.0,49.3168,49.3255,49.1956,49.2216,3100.0
2011-08-26 09:55:00,56.87,57.03,56.86,57.03,3100.0,49.2389,49.3774,49.2302,49.3774,3100.0
2011-08-26 10:00:00,57.02,57.02,56.54,56.61,14600.0,49.3688,49.3688,48.9532,49.0138,14600.0
2011-08-26 10:05:00,56.5,56.55,56.27,56.52,4400.0,48.9185,48.9618,48.7194,48.9358,4400.0
2011-08-26 10:10:00,56.45,56.66,56.45,56.63,600.0,48.8752,49.0571,48.8752,49.0311,600.0
2011-08-26 10:15:00,56.81,56.86,56.81,56.85,500.0,49.1869,49.2302,49.1869,49.2216,500.0
2011-08-26 10:20:00,56.82,57.24,56.82,57.24,7100.0,49.1956,49.5592,49.1956,49.5592,7100.0
2011-08-26 10:25:00,57.2,57.49,57.19,57.31,8400.0,49.5246,49.7757,49.5159,49.6198,8400.0
2011-08-26 10:30:00,57.31,57.35,57.21,57.22,2200.0,49.6198,49.6545,49.5333,49.5419,2200.0
2011-08-26 10:35:00,57.18,57.31,57.14,57.31,2400.0,49.5073,49.6198,49.4727,49.6198,2400.0
2011-08-26 10:40:00,57.31,57.53,57.29,57.53,900.0,49.6198,49.8103,49.6025,49.8103,900.0
2011-08-26 10:45:00,57.57,57.89,57.57,57.89,1000.0,49.845,50.122,49.845,50.122,1000.0
2011-08-26 10:50:00,57.78,57.92,57.74,57.74,2900.0,50.0268,50.148,49.9921,49.9921,2900.0
2011-08-26 10:55:00,57.73,57.73,57.56,57.56,2800.0,49.9835,49.9835,49.8363,49.8363,2800.0
2011-08-26 11:00:00,57.52,57.69,57.47,57.69,5100.0,49.8017,49.9489,49.7584,49.9489,5100.0
2011-08-26 11:05:00,57.74,57.89,57.72,57.89,400.0,49.9921,50.122,49.9748,50.122,400.0
2011-08-26 11:10:00,57.87,58.08,57.85,58.08,500.0,50.1047,50.2865,50.0874,50.2865,500.0
2011-08-26 11:15:00,58.17,58.22,57.98,58.02,2300.0,50.3644,50.4077,50.1999,50.2346,2300.0
2011-08-26 11:20:00,58.04,58.05,57.94,57.94,1100.0,50.2519,50.2605,50.1653,50.1653,1100.0
2011-08-26 11:25:00,57.95,58.01,57.88,57.88,2200.0,50.174,50.2259,50.1134,50.1134,2200.0
2011-08-26 11:30:00,57.91,57.98,57.9,57.98,1600.0,50.1393,50.1999,50.1307,50.1999,1600.0
2011-08-26 11:35:00,58.01,58.07,58.0,58.0,6000.0,50.2259,50.2779,50.2173,50.2173,6000.0
2011-08-26 11:40:00,57.97,58.01,57.93,57.98,4100.0,50.1913,50.2259,50.1566,50.1999,4100.0
2011-08-26 11:45:00,58.07,58.07,57.96,57.99,2900.0,50.2779,50.2779,50.1826,50.2086,2900.0
2011-08-26 11:50:00,57.97,58.11,57.96,58.11,3900.0,50.1913,50.3125,50.1826,50.3125,3900.0
2011-08-26 11:55:00,58.1,58.16,58.07,58.12,3000.0,50.3038,50.3558,50.2779,50.3212,3000.0
2011-08-26 12:00:00,58.14,58.37,58.14,58.34,2700.0,50.3385,50.5376,50.3385,50.5116,2700.0
2011-08-26 12:05:00,58.42,58.42,58.38,58.39,4300.0,50.5809,50.5809,50.5463,50.5549,4300.0
2011-08-26 12:10:00,58.56,58.58,58.43,58.45,21900.0,50.7021,50.7194,50.5896,50.6069,21900.0
2011-08-26 12:15:00,58.46,58.47,58.39,58.39,2600.0,50.6155,50.6242,50.5549,50.5549,2600.0
2011-08-26 12:20:00,58.39,58.49,58.39,58.41,1900.0,50.5549,50.6415,50.5549,50.5722,1900.0
2011-08-26 12:25:00,58.41,58.54,58.41,58.53,1500.0,50.5722,50.6848,50.5722,50.6761,1500.0
2011-08-26 12:30:00,58.51,58.51,58.43,58.43,1300.0,50.6588,50.6588,50.5896,50.5896,1300.0
2011-08-26 12:35:00,58.41,58.42,58.38,58.38,4000.0,50.5722,50.5809,50.5463,50.5463,4000.0
2011-08-26 12:40:00,58.48,58.51,58.37,58.39,1300.0,50.6328,50.6588,50.5376,50.5549,1300.0
2011-08-26 12:45:00,58.36,58.37,58.3,58.33,2200.0,50.5289,50.5376,50.477,50.503,2200.0
2011-08-26 12:50:00,58.28,58.35,58.28,58.29,1900.0,50.4597,50.5203,50.4597,50.4683,1900.0
2011-08-26 12:55:00,58.38,58.4,58.34,58.36,2900.0,50.5463,50.5636,50.5116,50.5289,2900.0
2011-08-26 13:00:00,58.32,58.32,58.27,58.3,2000.0,50.4943,50.4943,50.451,50.477,2000.0
2011-08-26 13:05:00,58.3,58.41,58.29,58.39,1500.0,50.477,50.5722,50.4683,50.5549,1500.0
2011-08-26 13:10:00,58.36,58.45,58.36,58.44,1100.0,50.5289,50.6069,50.5289,50.5982,1100.0
2011-08-26 13:15:00,58.44,58.52,58.43,58.43,6200.0,50.5982,50.6675,50.5896,50.5896,6200.0
2011-08-26 13:20:00,58.37,58.45,58.37,58.45,1900.0,50.5376,50.6069,50.5376,50.6069,1900.0
2011-08-26 13:25:00,58.45,58.56,58.45,58.56,1000.0,50.6069,50.7021,50.6069,50.7021,1000.0
2011-08-26 13:30:00,58.54,58.57,58.54,58.56,1300.0,50.6848,50.7108,50.6848,50.7021,1300.0
2011-08-26 13:35:00,58.61,58.61,58.55,58.55,500.0,50.7454,50.7454,50.6935,50.6935,500.0
2011-08-26 13:40:00,58.53,58.67,58.53,58.63,2200.0,50.6761,50.7974,50.6761,50.7627,2200.0
2011-08-26 13:45:00,58.6,58.66,58.6,58.66,3400.0,50.7367,50.7887,50.7367,50.7887,3400.0
2011-08-26 13:50:00,58.6,58.6,58.52,58.58,2800.0,50.7367,50.7367,50.6675,50.7194,2800.0
2011-08-26 13:55:00,58.57,58.63,58.57,58.63,3700.0,50.7108,50.7627,50.7108,50.7627,3700.0
2011-08-26 14:00:00,58.66,58.67,58.62,58.64,3700.0,50.7887,50.7974,50.7541,50.7714,3700.0
2011-08-26 14:05:00,58.59,58.59,58.51,58.53,4300.0,50.7281,50.7281,50.6588,50.6761,4300.0
2011-08-26 14:10:00,58.5,58.51,58.44,58.46,7800.0,50.6502,50.6588,50.5982,50.6155,7800.0
2011-08-26 14:15:00,58.45,58.5,58.44,58.5,2200.0,50.6069,50.6502,50.5982,50.6502,2200.0
2011-08-26 14:20:00,58.48,58.51,58.48,58.48,4900.0,50.6328,50.6588,50.6328,50.6328,4900.0
2011-08-26 14:25:00,58.47,58.47,58.35,58.35,1300.0,50.6242,50.6242,50.5203,50.5203,1300.0
2011-08-26 14:30:00,58.37,58.42,58.34,58.42,4900.0,50.5376,50.5809,50.5116,50.5809,4900.0
2011-08-26 14:35:00,58.4,58.42,58.31,58.33,5400.0,50.5636,50.5809,50.4857,50.503,5400.0
2011-08-26 14:40:00,58.38,58.46,58.36,58.45,5300.0,50.5463,50.6155,50.5289,50.6069,5300.0
2011-08-26 14:45:00,58.46,58.53,58.45,58.53,8900.0,50.6155,50.6761,50.6069,50.6761,8900.0
2011-08-26 14:50:00,58.53,58.55,58.49,58.52,4700.0,50.6761,50.6935,50.6415,50.6675,4700.0
2011-08-26 14:55:00,58.5,58.51,58.46,58.48,3000.0,50.6502,50.6588,50.6155,50.6328,3000.0
2011-08-26 15:00:00,58.47,58.47,58.38,58.4,2100.0,50.6242,50.6242,50.5463,50.5636,2100.0
2011-08-26 15:05:00,58.38,58.38,58.3,58.32,3500.0,50.5463,50.5463,50.477,50.4943,3500.0
2011-08-26 15:10:00,58.29,58.33,58.25,58.31,3400.0,50.4683,50.503,50.4337,50.4857,3400.0
2011-08-26 15:15:00,58.28,58.3,58.15,58.16,4200.0,50.4597,50.477,50.3471,50.3558,4200.0
2011-08-26 15:20:00,58.21,58.21,58.15,58.15,9200.0,50.3991,50.3991,50.3471,50.3471,9200.0
2011-08-26 15:25:00,58.13,58.24,58.1,58.24,4700.0,50.3298,50.4251,50.3038,50.4251,4700.0
2011-08-26 15:30:00,58.23,58.33,58.22,58.33,1900.0,50.4164,50.503,50.4077,50.503,1900.0
2011-08-26 15:35:00,58.3,58.38,58.29,58.38,2600.0,50.477,50.5463,50.4683,50.5463,2600.0
2011-08-26 15:40:00,58.42,58.44,58.42,58.44,7800.0,50.5809,50.5982,50.5809,50.5982,7800.0
2011-08-26 15:45:00,58.45,58.5,58.44,58.47,4400.0,50.6069,50.6502,50.5982,50.6242,4400.0
2011-08-26 15:50:00,58.44,58.46,58.39,58.46,12500.0,50.5982,50.6155,50.5549,50.6155,12500.0
2011-08-26 15:55:00,58.51,58.52,58.45,58.49,7900.0,50.6588,50.6675,50.6069,50.6415,7900.0
2011-08-29 09:30:00,59.3,59.5,59.3,59.5,15600.0,51.3428,51.516,51.3428,51.516,15600.0
2011-08-29 09:35:00,59.49,59.58,59.43,59.48,10000.0,51.5073,51.5852,51.4554,51.4987,10000.0
2011-08-29 09:40:00,59.48,59.55,59.4,59.5,7000.0,51.4987,51.5593,51.4294,51.516,7000.0
2011-08-29 09:45:00,59.52,59.52,59.48,59.51,1700.0,51.5333,51.5333,51.4987,51.5246,1700.0
2011-08-29 09:50:00,59.58,59.59,59.49,59.52,6000.0,51.5852,51.5939,51.5073,51.5333,6000.0
2011-08-29 09:55:00,59.56,59.56,59.43,59.52,5900.0,51.5679,51.5679,51.4554,51.5333,5900.0
2011-08-29 10:00:00,59.48,59.54,59.48,59.52,2800.0,51.4987,51.5506,51.4987,51.5333,2800.0
2011-08-29 10:05:00,59.46,59.53,59.41,59.49,2500.0,51.4813,51.542,51.4381,51.5073,2500.0
2011-08-29 10:10:00,59.52,59.6,59.48,59.58,2900.0,51.5333,51.6026,51.4987,51.5852,2900.0
2011-08-29 10:15:00,59.58,59.61,59.55,59.59,6300.0,51.5852,51.6112,51.5593,51.5939,6300.0
2011-08-29 10:20:00,59.6,59.66,59.6,59.66,3500.0,51.6026,51.6545,51.6026,51.6545,3500.0
2011-08-29 10:25:00,59.67,59.68,59.56,59.56,700.0,51.6632,51.6718,51.5679,51.5679,700.0
2011-08-29 10:30:00,59.57,59.61,59.57,59.6,1400.0,51.5766,51.6112,51.5766,51.6026,1400.0
2011-08-29 10:35:00,59.62,59.64,59.56,59.57,10000.0,51.6199,51.6372,51.5679,51.5766,10000.0
2011-08-29 10:40:00,59.59,59.6,59.55,59.55,4700.0,51.5939,51.6026,51.5593,51.5593,4700.0
2011-08-29 10:45:00,59.58,59.58,59.51,59.51,3600.0,51.5852,51.5852,51.5246,51.5246,3600.0
2011-08-29 10:50:00,59.52,59.57,59.5,59.53,4100.0,51.5333,51.5766,51.516,51.542,4100.0
2011-08-29 10:55:00,59.51,59.51,59.47,59.5,800.0,51.5246,51.5246,51.49,51.516,800.0
2011-08-29 11:00:00,59.51,59.52,59.42,59.45,3700.0,51.5246,51.5333,51.4467,51.4727,3700.0
2011-08-29 11:05:00,59.43,59.44,59.38,59.38,800.0,51.4554,51.464,51.4121,51.4121,800.0
2011-08-29 11:10:00,59.44,59.48,59.44,59.44,2000.0,51.464,51.4987,51.464,51.464,2000.0
2011-08-29 11:15:00,59.44,59.52,59.44,59.5,3600.0,51.464,51.5333,51.464,51.516,3600.0
2011-08-29 11:20:00,59.51,59.51,59.45,59.46,5800.0,51.5246,51.5246,51.4727,51.4813,5800.0
2011-08-29 11:25:00,59.47,59.52,59.47,59.49,2600.0,51.49,51.5333,51.49,51.5073,2600.0
2011-08-29 11:30:00,59.5,59.51,59.46,59.48,5800.0,51.516,51.5246,51.4813,51.4987,5800.0
2011-08-29 11:35:00,59.47,59.65,59.47,59.59,6100.0,51.49,51.6458,51.49,51.5939,6100.0
2011-08-29 11:40:00,59.59,59.61,59.58,59.61,8400.0,51.5939,51.6112,51.5852,51.6112,8400.0
2011-08-29 11:45:00,59.61,59.65,59.61,59.65,2900.0,51.6112,51.6458,51.6112,51.6458,2900.0
2011-08-29 11:50:00,59.64,59.69,59.63,59.65,2500.0,51.6372,51.6805,51.6285,51.6458,2500.0
2011-08-29 11:55:00,59.64,59.67,59.62,59.62,4400.0,51.6372,51.6632,51.6199,51.6199,4400.0
2011-08-29 12:00:00,59.63,59.76,59.63,59.76,10600.0,51.6285,51.7411,51.6285,51.7411,10600.0
2011-08-29 12:05:00,59.74,59.75,59.73,59.73,1000.0,51.7238,51.7324,51.7151,51.7151,1000.0
2011-08-29 12:10:00,59.71,59.72,59.7,59.71,1100.0,51.6978,51.7065,51.6891,51.6978,1100.0
2011-08-29 12:15:00,59.71,59.74,59.71,59.74,1200.0,51.6978,51.7238,51.6978,51.7238,1200.0
2011-08-29 12:20:00,59.74,59.74,59.71,59.73,1300.0,51.7238,51.7238,51.6978,51.7151,1300.0
2011-08-29 12:25:00,59.74,59.75,59.71,59.71,1000.0,51.7238,51.7324,51.6978,51.6978,1000.0
2011-08-29 12:30:00,59.7,59.71,59.67,59.67,900.0,51.6891,51.6978,51.6632,51.6632,900.0
2011-08-29 12:35:00,59.7,59.72,59.69,59.7,4500.0,51.6891,51.7065,51.6805,51.6891,4500.0
2011-08-29 12:40:00,59.72,59.81,59.72,59.81,1300.0,51.7065,51.7844,51.7065,51.7844,1300.0
2011-08-29 12:45:00,59.84,59.84,59.76,59.76,6200.0,51.8104,51.8104,51.7411,51.7411,6200.0
2011-08-29 12:50:00,59.74,59.8,59.74,59.79,2300.0,51.7238,51.7757,51.7238,51.7671,2300.0
2011-08-29 12:55:00,59.79,59.81,59.78,59.81,900.0,51.7671,51.7844,51.7584,51.7844,900.0
2011-08-29 13:00:00,59.81,59.81,59.81,59.81,0.0,51.7844,51.7844,51.7844,51.7844,0.0
2011-08-29 13:05:00,59.86,59.87,59.83,59.87,1100.0,51.8277,51.8363,51.8017,51.8363,1100.0
2011-08-29 13:10:00,59.88,59.93,59.88,59.93,1500.0,51.845,51.8883,51.845,51.8883,1500.0
2011-08-29 13:15:00,59.9,59.92,59.87,59.88,9900.0,51.8623,51.8796,51.8363,51.845,9900.0
2011-08-29 13:20:00,59.87,59.89,59.86,59.89,1800.0,51.8363,51.8536,51.8277,51.8536,1800.0
2011-08-29 13:25:00,59.9,59.92,59.87,59.87,1400.0,51.8623,51.8796,51.8363,51.8363,1400.0
2011-08-29 13:30:00,59.82,59.84,59.81,59.84,800.0,51.793,51.8104,51.7844,51.8104,800.0
2011-08-29 13:35:00,59.84,59.84,59.81,59.82,2100.0,51.8104,51.8104,51.7844,51.793,2100.0
2011-08-29 13:40:00,59.84,59.84,59.78,59.8,2900.0,51.8104,51.8104,51.7584,51.7757,2900.0
2011-08-29 13:45:00,59.78,59.78,59.73,59.77,8700.0,51.7584,51.7584,51.7151,51.7497,8700.0
2011-08-29 13:50:00,59.74,59.83,59.74,59.82,3600.0,51.7238,51.8017,51.7238,51.793,3600.0
2011-08-29 13:55:00,59.79,59.82,59.79,59.79,9100.0,51.7671,51.793,51.7671,51.7671,9100.0
2011-08-29 14:00:00,59.79,59.87,59.79,59.87,800.0,51.7671,51.8363,51.7671,51.8363,800.0
2011-08-29 14:05:00,59.87,59.88,59.87,59.87,1100.0,51.8363,51.845,51.8363,51.8363,1100.0
2011-08-29 14:10:00,59.91,59.92,59.9,59.92,1400.0,51.871,51.8796,51.8623,51.8796,1400.0
2011-08-29 14:15:00,59.92,59.95,59.87,59.88,6300.0,51.8796,51.9056,51.8363,51.845,6300.0
2011-08-29 14:20:00,59.85,59.91,59.85,59.87,6500.0,51.819,51.871,51.819,51.8363,6500.0
2011-08-29 14:25:00,59.89,59.93,59.89,59.93,4700.0,51.8536,51.8883,51.8536,51.8883,4700.0
2011-08-29 14:30:00,59.93,59.98,59.91,59.98,127500.0,51.8883,51.9316,51.871,51.9316,127500.0
2011-08-29 14:35:00,59.98,59.99,59.98,59.98,3400.0,51.9316,51.9402,51.9316,51.9316,3400.0
2011-08-29 14:40:00,59.97,59.99,59.95,59.95,7600.0,51.9229,51.9402,51.9056,51.9056,7600.0
2011-08-29 14:45:00,59.95,59.98,59.94,59.98,3600.0,51.9056,51.9316,51.8969,51.9316,3600.0
2011-08-29 14:50:00,59.97,59.98,59.94,59.94,2000.0,51.9229,51.9316,51.8969,51.8969,2000.0
2011-08-29 14:55:00,59.94,59.94,59.88,59.89,3300.0,51.8969,51.8969,51.845,51.8536,3300.0
2011-08-29 15:00:00,59.93,59.96,59.93,59.96,5200.0,51.8883,51.9143,51.8883,51.9143,5200.0
2011-08-29 15:05:00,59.96,59.96,59.89,59.91,1300.0,51.9143,51.9143,51.8536,51.871,1300.0
2011-08-29 15:10:00,59.92,59.95,59.91,59.95,4300.0,51.8796,51.9056,51.871,51.9056,4300.0
2011-08-29 15:15:00,59.96,59.99,59.93,59.94,11400.0,51.9143,51.9402,51.8883,51.8969,11400.0
2011-08-29 15:20:00,59.95,60.03,59.95,60.02,52900.0,51.9056,51.9749,51.9056,51.9662,52900.0
2011-08-29 15:25:00,60.0,60.03,60.0,60.03,2200.0,51.9489,51.9749,51.9489,51.9749,2200.0
2011-08-29 15:30:00,60.03,60.07,60.01,60.07,6000.0,51.9749,52.0095,51.9575,52.0095,6000.0
2011-08-29 15:35:00,60.06,60.06,59.99,60.05,3500.0,52.0008,52.0008,51.9402,51.9922,3500.0
2011-08-29 15:40:00,60.08,60.12,60.05,60.07,3900.0,52.0181,52.0528,51.9922,52.0095,3900.0
2011-08-29 15:45:00,60.12,60.12,60.04,60.04,3100.0,52.0528,52.0528,51.9835,51.9835,3100.0
2011-08-29 15:50:00,60.04,60.08,60.01,60.08,7100.0,51.9835,52.0181,51.9575,52.0181,7100.0
2011-08-29 15:55:00,60.07,60.15,60.07,60.12,4200.0,52.0095,52.0788,52.0095,52.0528,4200.0
2011-08-30 09:30:00,59.93,59.93,59.78,59.89,29600.0,51.8883,51.8883,51.7584,51.8536,29600.0
2011-08-30 09:35:00,59.9,60.0,59.9,59.91,7500.0,51.8623,51.9489,51.8623,51.871,7500.0
2011-08-30 09:40:00,59.93,60.01,59.93,59.97,1500.0,51.8883,51.9575,51.8883,51.9229,1500.0
2011-08-30 09:45:00,60.02,60.13,60.01,60.11,3300.0,51.9662,52.0614,51.9575,52.0441,3300.0
2011-08-30 09:50:00,60.1,60.11,60.01,60.03,5900.0,52.0355,52.0441,51.9575,51.9749,5900.0
2011-08-30 09:55:00,60.05,60.07,59.99,60.0,6900.0,51.9922,52.0095,51.9402,51.9489,6900.0
2011-08-30 10:00:00,59.97,60.0,59.62,59.65,9100.0,51.9229,51.9489,51.6199,51.6458,9100.0
2011-08-30 10:05:00,59.53,59.71,59.53,59.71,1900.0,51.542,51.6978,51.542,51.6978,1900.0
2011-08-30 10:10:00,59.7,59.74,59.63,59.73,2400.0,51.6891,51.7238,51.6285,51.7151,2400.0
2011-08-30 10:15:00,59.73,59.75,59.65,59.65,4000.0,51.7151,51.7324,51.6458,51.6458,4000.0
2011-08-30 10:20:00,59.66,59.68,59.59,59.61,4300.0,51.6545,51.6718,51.5939,51.6112,4300.0
2011-08-30 10:25:00,59.65,59.81,59.64,59.81,2200.0,51.6458,51.7844,51.6372,51.7844,2200.0
2011-08-30 10:30:00,59.81,59.94,59.81,59.94,1000.0,51.7844,51.8969,51.7844,51.8969,1000.0
2011-08-30 10:35:00,59.95,59.95,59.88,59.92,4800.0,51.9056,51.9056,51.845,51.8796,4800.0
2011-08-30 10:40:00,59.89,59.89,59.8,59.81,1600.0,51.8536,51.8536,51.7757,51.7844,1600.0
2011-08-30 10:45:00,59.87,59.88,59.72,59.72,1800.0,51.8363,51.845,51.7065,51.7065,1800.0
2011-08-30 10:50:00,59.71,59.81,59.71,59.75,11600.0,51.6978,51.7844,51.6978,51.7324,11600.0
2011-08-30 10:55:00,59.79,59.93,59.79,59.86,3700.0,51.7671,51.8883,51.7671,51.8277,3700.0
2011-08-30 11:00:00,59.84,59.96,59.83,59.94,2100.0,51.8104,51.9143,51.8017,51.8969,2100.0
2011-08-30 11:05:00,59.96,60.02,59.96,60.02,500.0,51.9143,51.9662,51.9143,51.9662,500.0
2011-08-30 11:10:00,60.0,60.06,59.97,60.05,1400.0,51.9489,52.0008,51.9229,51.9922,1400.0
2011-08-30 11:15:00,60.08,60.08,59.94,59.98,3700.0,52.0181,52.0181,51.8969,51.9316,3700.0
2011-08-30 11:20:00,59.97,60.05,59.97,60.05,2600.0,51.9229,51.9922,51.9229,51.9922,2600.0
2011-08-30 11:25:00,60.04,60.23,60.03,60.18,4700.0,51.9835,52.148,51.9749,52.1047,4700.0
2011-08-30 11:30:00,60.18,60.22,60.13,60.22,4900.0,52.1047,52.1394,52.0614,52.1394,4900.0
2011-08-30 11:35:00,60.23,60.4,60.23,60.4,4800.0,52.148,52.2952,52.148,52.2952,4800.0
2011-08-30 11:40:00,60.38,60.46,60.38,60.45,2800.0,52.2779,52.3472,52.2779,52.3385,2800.0
2011-08-30 11:45:00,60.44,60.44,60.34,60.34,1400.0,52.3298,52.3298,52.2433,52.2433,1400.0
2011-08-30 11:50:00,60.35,60.35,60.33,60.35,400.0,52.2519,52.2519,52.2346,52.2519,400.0
2011-08-30 11:55:00,60.41,60.41,60.41,60.41,200.0,52.3039,52.3039,52.3039,52.3039,200.0
2011-08-30 12:00:00,60.43,60.44,60.3,60.3,9300.0,52.3212,52.3298,52.2086,52.2086,9300.0
2011-08-30 12:05:00,60.31,60.33,60.28,60.28,2200.0,52.2173,52.2346,52.1913,52.1913,2200.0
2011-08-30 12:10:00,60.27,60.29,60.23,60.24,8400.0,52.1827,52.2,52.148,52.1567,8400.0
2011-08-30 12:15:00,60.2,60.27,60.2,60.27,900.0,52.122,52.1827,52.122,52.1827,900.0
2011-08-30 12:20:00,60.29,60.34,60.28,60.34,2100.0,52.2,52.2433,52.1913,52.2433,2100.0
2011-08-30 12:25:00,60.33,60.34,60.27,60.27,2200.0,52.2346,52.2433,52.1827,52.1827,2200.0
2011-08-30 12:30:00,60.25,60.28,60.23,60.27,2800.0,52.1653,52.1913,52.148,52.1827,2800.0
2011-08-30 12:35:00,60.27,60.29,60.25,60.27,3000.0,52.1827,52.2,52.1653,52.1827,3000.0
2011-08-30 12:40:00,60.25,60.25,60.09,60.09,2300.0,52.1653,52.1653,52.0268,52.0268,2300.0
2011-08-30 12:45:00,60.06,60.06,60.01,60.06,2000.0,52.0008,52.0008,51.9575,52.0008,2000.0
2011-08-30 12:50:00,60.07,60.07,60.04,60.05,1800.0,52.0095,52.0095,51.9835,51.9922,1800.0
2011-08-30 12:55:00,59.97,60.01,59.96,59.99,4300.0,51.9229,51.9575,51.9143,51.9402,4300.0
2011-08-30 13:00:00,60.02,60.03,59.92,59.94,5600.0,51.9662,51.9749,51.8796,51.8969,5600.0
2011-08-30 13:05:00,59.93,60.01,59.93,60.01,5800.0,51.8883,51.9575,51.8883,51.9575,5800.0
2011-08-30 13:10:00,60.02,60.11,59.98,60.09,7000.0,51.9662,52.0441,51.9316,52.0268,7000.0
2011-08-30 13:15:00,60.09,60.11,60.06,60.09,6600.0,52.0268,52.0441,52.0008,52.0268,6600.0
2011-08-30 13:20:00,60.09,60.17,60.09,60.17,1900.0,52.0268,52.0961,52.0268,52.0961,1900.0
2011-08-30 13:25:00,60.2,60.2,60.12,60.14,7300.0,52.122,52.122,52.0528,52.0701,7300.0
2011-08-30 13:30:00,60.14,60.14,60.0,60.0,4500.0,52.0701,52.0701,51.9489,51.9489,4500.0
2011-08-30 13:35:00,60.0,60.01,59.98,59.98,6900.0,51.9489,51.9575,51.9316,51.9316,6900.0
2011-08-30 13:40:00,60.0,60.1,60.0,60.07,4200.0,51.9489,52.0355,51.9489,52.0095,4200.0
2011-08-30 13:45:00,60.07,60.18,60.05,60.17,6500.0,52.0095,52.1047,51.9922,52.0961,6500.0
2011-08-30 13:50:00,60.12,60.14,60.05,60.12,8800.0,52.0528,52.0701,51.9922,52.0528,8800.0
2011-08-30 13:55:00,60.12,60.16,60.09,60.09,4500.0,52.0528,52.0874,52.0268,52.0268,4500.0
2011-08-30 14:00:00,60.13,60.25,60.03,60.05,12900.0,52.0614,52.1653,51.9749,51.9922,12900.0
2011-08-30 14:05:00,60.06,60.17,60.0,60.17,6000.0,52.0008,52.0961,51.9489,52.0961,6000.0
2011-08-30 14:10:00,60.15,60.3,60.08,60.28,6500.0,52.0788,52.2086,52.0181,52.1913,6500.0
2011-08-30 14:15:00,60.33,60.34,60.28,60.31,1600.0,52.2346,52.2433,52.1913,52.2173,1600.0
2011-08-30 14:20:00,60.34,60.37,60.28,60.36,10600.0,52.2433,52.2692,52.1913,52.2606,10600.0
2011-08-30 14:25:00,60.32,60.38,60.32,60.35,5400.0,52.2259,52.2779,52.2259,52.2519,5400.0
2011-08-30 14:30:00,60.47,60.48,60.42,60.46,11100.0,52.3558,52.3645,52.3125,52.3472,11100.0
2011-08-30 14:35:00,60.45,60.47,60.37,60.45,20300.0,52.3385,52.3558,52.2692,52.3385,20300.0
2011-08-30 14:40:00,60.44,60.49,60.42,60.48,3800.0,52.3298,52.3731,52.3125,52.3645,3800.0
2011-08-30 14:45:00,60.47,60.48,60.36,60.38,3500.0,52.3558,52.3645,52.2606,52.2779,3500.0
2011-08-30 14:50:00,60.39,60.44,60.29,60.32,69800.0,52.2866,52.3298,52.2,52.2259,69800.0
2011-08-30 14:55:00,60.33,60.52,60.27,60.52,520600.0,52.2346,52.3991,52.1827,52.3991,520600.0
2011-08-30 15:00:00,60.51,60.51,60.4,60.43,22900.0,52.3904,52.3904,52.2952,52.3212,22900.0
2011-08-30 15:05:00,60.43,60.52,60.42,60.52,12700.0,52.3212,52.3991,52.3125,52.3991,12700.0
2011-08-30 15:10:00,60.5,60.5,60.43,60.46,4900.0,52.3818,52.3818,52.3212,52.3472,4900.0
2011-08-30 15:15:00,60.47,60.5,60.45,60.49,9700.0,52.3558,52.3818,52.3385,52.3731,9700.0
2011-08-30 15:20:00,60.49,60.49,60.43,60.48,9000.0,52.3731,52.3731,52.3212,52.3645,9000.0
2011-08-30 15:25:00,60.49,60.54,60.43,60.5,15200.0,52.3731,52.4164,52.3212,52.3818,15200.0
2011-08-30 15:30:00,60.54,60.64,60.54,60.64,2600.0,52.4164,52.503,52.4164,52.503,2600.0
2011-08-30 15:35:00,60.68,60.72,60.68,60.71,8300.0,52.5376,52.5723,52.5376,52.5636,8300.0
2011-08-30 15:40:00,60.69,60.77,60.68,60.76,14100.0,52.5463,52.6156,52.5376,52.6069,14100.0
2011-08-30 15:45:00,60.76,60.76,60.65,60.68,17500.0,52.6069,52.6069,52.5117,52.5376,17500.0
2011-08-30 15:50:00,60.72,60.72,60.56,60.58,7000.0,52.5723,52.5723,52.4337,52.4511,7000.0
2011-08-30 15:55:00,60.55,60.56,60.42,60.42,12700.0,52.4251,52.4337,52.3125,52.3125,12700.0
2011-08-31 09:30:00,60.87,61.05,60.82,60.95,30600.0,52.7021,52.858,52.6589,52.7714,30600.0
2011-08-31 09:35:00,60.95,60.99,60.84,60.87,12900.0,52.7714,52.806,52.6762,52.7021,12900.0
2011-08-31 09:40:00,60.87,61.1,60.81,61.07,9300.0,52.7021,52.9013,52.6502,52.8753,9300.0
2011-08-31 09:45:00,61.08,61.11,61.01,61.07,4000.0,52.884,52.9099,52.8234,52.8753,4000.0
2011-08-31 09:50:00,61.16,61.2,61.14,61.2,2800.0,52.9532,52.9879,52.9359,52.9879,2800.0
2011-08-31 09:55:00,61.2,61.2,61.13,61.13,4900.0,52.9879,52.9879,52.9273,52.9273,4900.0
2011-08-31 10:00:00,61.15,61.24,61.15,61.18,4900.0,52.9446,53.0225,52.9446,52.9705,4900.0
2011-08-31 10:05:00,61.23,61.23,61.14,61.17,5400.0,53.0138,53.0138,52.9359,52.9619,5400.0
2011-08-31 10:10:00,61.16,61.31,61.16,61.29,5000.0,52.9532,53.0831,52.9532,53.0658,5000.0
2011-08-31 10:15:00,61.33,61.36,61.3,61.33,206300.0,53.1004,53.1264,53.0744,53.1004,206300.0
2011-08-31 10:20:00,61.34,61.35,61.3,61.3,7100.0,53.1091,53.1177,53.0744,53.0744,7100.0
2011-08-31 10:25:00,61.3,61.33,61.28,61.32,8600.0,53.0744,53.1004,53.0571,53.0918,8600.0
2011-08-31 10:30:00,61.31,61.39,61.27,61.32,19400.0,53.0831,53.1524,53.0485,53.0918,19400.0
2011-08-31 10:35:00,61.32,61.37,61.32,61.32,2100.0,53.0918,53.1351,53.0918,53.0918,2100.0
2011-08-31 10:40:00,61.28,61.31,61.25,61.25,3200.0,53.0571,53.0831,53.0312,53.0312,3200.0
2011-08-31 10:45:00,61.23,61.31,61.16,61.16,4000.0,53.0138,53.0831,52.9532,52.9532,4000.0
2011-08-31 10:50:00,61.2,61.22,61.17,61.2,3400.0,52.9879,53.0052,52.9619,52.9879,3400.0
2011-08-31 10:55:00,61.18,61.2,61.11,61.12,2400.0,52.9705,52.9879,52.9099,52.9186,2400.0
2011-08-31 11:00:00,61.13,61.13,61.01,61.04,4100.0,52.9273,52.9273,52.8234,52.8493,4100.0
2011-08-31 11:05:00,61.05,61.11,61.02,61.08,3400.0,52.858,52.9099,52.832,52.884,3400.0
2011-08-31 11:10:00,61.13,61.17,61.12,61.16,5200.0,52.9273,52.9619,52.9186,52.9532,5200.0
2011-08-31 11:15:00,61.11,61.11,60.99,60.99,3500.0,52.9099,52.9099,52.806,52.806,3500.0
2011-08-31 11:20:00,60.97,60.97,60.87,60.89,7000.0,52.7887,52.7887,52.7021,52.7195,7000.0
2011-08-31 11:25:00,60.88,60.93,60.84,60.92,6500.0,52.7108,52.7541,52.6762,52.7454,6500.0
2011-08-31 11:30:00,60.93,60.95,60.82,60.83,33400.0,52.7541,52.7714,52.6589,52.6675,33400.0
2011-08-31 11:35:00,60.85,60.96,60.85,60.9,18200.0,52.6848,52.7801,52.6848,52.7281,18200.0
2011-08-31 11:40:00,60.91,60.98,60.91,60.94,16200.0,52.7368,52.7974,52.7368,52.7628,16200.0
2011-08-31 11:45:00,60.94,60.95,60.82,60.84,9300.0,52.7628,52.7714,52.6589,52.6762,9300.0
2011-08-31 11:50:00,60.85,60.87,60.79,60.83,7500.0,52.6848,52.7021,52.6329,52.6675,7500.0
2011-08-31 11:55:00,60.83,60.83,60.71,60.71,2400.0,52.6675,52.6675,52.5636,52.5636,2400.0
2011-08-31 12:00:00,60.74,60.81,60.73,60.81,9900.0,52.5896,52.6502,52.5809,52.6502,9900.0
2011-08-31 12:05:00,60.86,60.86,60.83,60.86,2400.0,52.6935,52.6935,52.6675,52.6935,2400.0
2011-08-31 12:10:00,60.89,60.93,60.86,60.91,5200.0,52.7195,52.7541,52.6935,52.7368,5200.0
2011-08-31 12:15:00,60.92,60.93,60.85,60.88,2400.0,52.7454,52.7541,52.6848,52.7108,2400.0
2011-08-31 12:20:00,60.88,60.99,60.88,60.99,3900.0,52.7108,52.806,52.7108,52.806,3900.0
2011-08-31 12:25:00,60.97,60.98,60.92,60.92,3800.0,52.7887,52.7974,52.7454,52.7454,3800.0
2011-08-31 12:30:00,60.91,61.03,60.91,61.01,4500.0,52.7368,52.8407,52.7368,52.8234,4500.0
2011-08-31 12:35:00,61.04,61.04,60.97,60.97,1400.0,52.8493,52.8493,52.7887,52.7887,1400.0
2011-08-31 12:40:00,60.96,61.01,60.94,60.94,5300.0,52.7801,52.8234,52.7628,52.7628,5300.0
2011-08-31 12:45:00,60.91,60.96,60.9,60.93,9300.0,52.7368,52.7801,52.7281,52.7541,9300.0
2011-08-31 12:50:00,60.94,61.05,60.93,61.02,14600.0,52.7628,52.858,52.7541,52.832,14600.0
2011-08-31 12:55:00,61.03,61.06,61.01,61.06,7200.0,52.8407,52.8666,52.8234,52.8666,7200.0
2011-08-31 13:00:00,61.07,61.12,61.0,61.02,4300.0,52.8753,52.9186,52.8147,52.832,4300.0
2011-08-31 13:05:00,61.0,61.0,60.93,60.93,2700.0,52.8147,52.8147,52.7541,52.7541,2700.0
2011-08-31 13:10:00,60.99,61.01,60.95,61.01,3600.0,52.806,52.8234,52.7714,52.8234,3600.0
2011-08-31 13:15:00,60.94,60.94,60.88,60.89,2700.0,52.7628,52.7628,52.7108,52.7195,2700.0
2011-08-31 13:20:00,60.93,60.93,60.84,60.84,4300.0,52.7541,52.7541,52.6762,52.6762,4300.0
2011-08-31 13:25:00,60.84,60.87,60.82,60.87,2400.0,52.6762,52.7021,52.6589,52.7021,2400.0
2011-08-31 13:30:00,60.87,60.9,60.84,60.89,1700.0,52.7021,52.7281,52.6762,52.7195,1700.0
2011-08-31 13:35:00,60.89,60.95,60.89,60.92,7200.0,52.7195,52.7714,52.7195,52.7454,7200.0
2011-08-31 13:40:00,60.9,60.95,60.87,60.89,4000.0,52.7281,52.7714,52.7021,52.7195,4000.0
2011-08-31 13:45:00,60.88,60.88,60.77,60.78,10400.0,52.7108,52.7108,52.6156,52.6242,10400.0
2011-08-31 13:50:00,60.78,60.78,60.74,60.76,1000.0,52.6242,52.6242,52.5896,52.6069,1000.0
2011-08-31 13:55:00,60.7,60.7,60.65,60.65,2000.0,52.555,52.555,52.5117,52.5117,2000.0
2011-08-31 14:00:00,60.66,60.71,60.62,60.63,3900.0,52.5203,52.5636,52.4857,52.4943,3900.0
2011-08-31 14:05:00,60.6,60.62,60.55,60.58,4800.0,52.4684,52.4857,52.4251,52.4511,4800.0
2011-08-31 14:10:00,60.58,60.62,60.48,60.5,30900.0,52.4511,52.4857,52.3645,52.3818,30900.0
2011-08-31 14:15:00,60.49,60.6,60.49,60.56,7800.0,52.3731,52.4684,52.3731,52.4337,7800.0
2011-08-31 14:20:00,60.64,60.66,60.6,60.66,5000.0,52.503,52.5203,52.4684,52.5203,5000.0
2011-08-31 14:25:00,60.66,60.68,60.62,60.64,7900.0,52.5203,52.5376,52.4857,52.503,7900.0
2011-08-31 14:30:00,60.64,60.65,60.52,60.54,11000.0,52.503,52.5117,52.3991,52.4164,11000.0
2011-08-31 14:35:00,60.53,60.56,60.42,60.5,23900.0,52.4078,52.4337,52.3125,52.3818,23900.0
2011-08-31 14:40:00,60.5,60.51,60.32,60.32,7300.0,52.3818,52.3904,52.2259,52.2259,7300.0
2011-08-31 14:45:00,60.34,60.46,60.34,60.44,9500.0,52.2433,52.3472,52.2433,52.3298,9500.0
2011-08-31 14:50:00,60.43,60.47,60.24,60.24,8000.0,52.3212,52.3558,52.1567,52.1567,8000.0
2011-08-31 14:55:00,60.24,60.41,60.24,60.4,17300.0,52.1567,52.3039,52.1567,52.2952,17300.0
2011-08-31 15:00:00,60.4,60.47,60.34,60.47,4400.0,52.2952,52.3558,52.2433,52.3558,4400.0
2011-08-31 15:05:00,60.49,60.6,60.49,60.55,3800.0,52.3731,52.4684,52.3731,52.4251,3800.0
2011-08-31 15:10:00,60.52,60.52,60.31,60.33,5900.0,52.3991,52.3991,52.2173,52.2346,5900.0
2011-08-31 15:15:00,60.33,60.34,60.17,60.19,9100.0,52.2346,52.2433,52.0961,52.1134,9100.0
2011-08-31 15:20:00,60.25,60.37,60.24,60.37,4200.0,52.1653,52.2692,52.1567,52.2692,4200.0
2011-08-31 15:25:00,60.32,60.42,60.29,60.42,29000.0,52.2259,52.3125,52.2,52.3125,29000.0
2011-08-31 15:30:00,60.43,60.46,60.39,60.44,4500.0,52.3212,52.3472,52.2866,52.3298,4500.0
2011-08-31 15:35:00,60.45,60.6,60.41,60.54,18100.0,52.3385,52.4684,52.3039,52.4164,18100.0
2011-08-31 15:40:00,60.53,60.66,60.53,60.66,5600.0,52.4078,52.5203,52.4078,52.5203,5600.0
2011-08-31 15:45:00,60.65,60.77,60.65,60.77,3200.0,52.5117,52.6156,52.5117,52.6156,3200.0
2011-08-31 15:50:00,60.79,60.8,60.68,60.69,6400.0,52.6329,52.6415,52.5376,52.5463,6400.0
2011-08-31 15:55:00,60.69,60.71,60.48,60.6,138200.0,52.5463,52.5636,52.3645,52.4684,138200.0
2011-09-01 09:30:00,60.64,60.69,60.58,60.63,24400.0,52.503,52.5463,52.4511,52.4943,24400.0
2011-09-01 09:35:00,60.66,60.84,60.65,60.73,15500.0,52.5203,52.6762,52.5117,52.5809,15500.0
2011-09-01 09:40:00,60.73,60.75,60.61,60.61,14900.0,52.5809,52.5982,52.477,52.477,14900.0
2011-09-01 09:45:00,60.61,60.64,60.56,60.58,11300.0,52.477,52.503,52.4337,52.4511,11300.0
2011-09-01 09:50:00,60.57,60.57,60.45,60.49,9100.0,52.4424,52.4424,52.3385,52.3731,9100.0
2011-09-01 09:55:00,60.47,60.63,60.46,60.63,14500.0,52.3558,52.4943,52.3472,52.4943,14500.0
2011-09-01 10:00:00,60.6,61.27,60.57,61.17,21400.0,52.4684,53.0485,52.4424,52.9619,21400.0
2011-09-01 10:05:00,61.14,61.19,61.05,61.12,12700.0,52.9359,52.9792,52.858,52.9186,12700.0
2011-09-01 10:10:00,61.07,61.1,60.85,60.85,16500.0,52.8753,52.9013,52.6848,52.6848,16500.0
2011-09-01 10:15:00,60.81,60.92,60.76,60.91,19500.0,52.6502,52.7454,52.6069,52.7368,19500.0
2011-09-01 10:20:00,60.93,60.99,60.89,60.99,13800.0,52.7541,52.806,52.7195,52.806,13800.0
2011-09-01 10:25:00,60.99,61.03,60.88,60.91,14600.0,52.806,52.8407,52.7108,52.7368,14600.0
2011-09-01 10:30:00,60.9,60.9,60.68,60.74,10200.0,52.7281,52.7281,52.5376,52.5896,10200.0
2011-09-01 10:35:00,60.72,60.8,60.68,60.79,17100.0,52.5723,52.6415,52.5376,52.6329,17100.0
2011-09-01 10:40:00,60.79,60.94,60.75,60.91,11000.0,52.6329,52.7628,52.5982,52.7368,11000.0
2011-09-01 10:45:00,60.91,60.91,60.7,60.74,11800.0,52.7368,52.7368,52.555,52.5896,11800.0
2011-09-01 10:50:00,60.71,60.88,60.7,60.79,9600.0,52.5636,52.7108,52.555,52.6329,9600.0
2011-09-01 10:55:00,60.78,60.8,60.68,60.7,10700.0,52.6242,52.6415,52.5376,52.555,10700.0
2011-09-01 11:00:00,60.69,60.74,60.62,60.7,10100.0,52.5463,52.5896,52.4857,52.555,10100.0
2011-09-01 11:05:00,60.74,60.74,60.56,60.58,12300.0,52.5896,52.5896,52.4337,52.4511,12300.0
2011-09-01 11:10:00,60.56,60.6,60.52,60.52,7400.0,52.4337,52.4684,52.3991,52.3991,7400.0
2011-09-01 11:15:00,60.52,60.69,60.52,60.69,19500.0,52.3991,52.5463,52.3991,52.5463,19500.0
2011-09-01 11:20:00,60.69,60.77,60.64,60.72,31700.0,52.5463,52.6156,52.503,52.5723,31700.0
2011-09-01 11:25:00,60.72,60.78,60.67,60.77,25100.0,52.5723,52.6242,52.529,52.6156,25100.0
2011-09-01 11:30:00,60.76,60.83,60.75,60.83,6200.0,52.6069,52.6675,52.5982,52.6675,6200.0
2011-09-01 11:35:00,60.82,60.82,60.75,60.77,14700.0,52.6589,52.6589,52.5982,52.6156,14700.0
2011-09-01 11:40:00,60.77,60.82,60.63,60.67,13800.0,52.6156,52.6589,52.4943,52.529,13800.0
2011-09-01 11:45:00,60.72,60.73,60.67,60.73,13600.0,52.5723,52.5809,52.529,52.5809,13600.0
2011-09-01 11:50:00,60.73,60.79,60.64,60.79,12200.0,52.5809,52.6329,52.503,52.6329,12200.0
2011-09-01 11:55:00,60.79,60.86,60.77,60.81,13000.0,52.6329,52.6935,52.6156,52.6502,13000.0
2011-09-01 12:00:00,60.83,60.83,60.69,60.75,17100.0,52.6675,52.6675,52.5463,52.5982,17100.0
2011-09-01 12:05:00,60.74,60.76,60.68,60.75,9400.0,52.5896,52.6069,52.5376,52.5982,9400.0
2011-09-01 12:10:00,60.74,60.74,60.69,60.7,6800.0,52.5896,52.5896,52.5463,52.555,6800.0
2011-09-01 12:15:00,60.69,60.69,60.6,60.65,4100.0,52.5463,52.5463,52.4684,52.5117,4100.0
2011-09-01 12:20:00,60.72,60.79,60.69,60.78,2800.0,52.5723,52.6329,52.5463,52.6242,2800.0
2011-09-01 12:25:00,60.77,60.8,60.7,60.8,9500.0,52.6156,52.6415,52.555,52.6415,9500.0
2011-09-01 12:30:00,60.8,60.82,60.76,60.77,11200.0,52.6415,52.6589,52.6069,52.6156,11200.0
2011-09-01 12:35:00,60.76,60.79,60.75,60.75,10500.0,52.6069,52.6329,52.5982,52.5982,10500.0
2011-09-01 12:40:00,60.74,60.78,60.69,60.69,6500.0,52.5896,52.6242,52.5463,52.5463,6500.0
2011-09-01 12:45:00,60.68,60.71,60.66,60.66,8400.0,52.5376,52.5636,52.5203,52.5203,8400.0
2011-09-01 12:50:00,60.66,60.7,60.57,60.57,7000.0,52.5203,52.555,52.4424,52.4424,7000.0
2011-09-01 12:55:00,60.63,60.65,60.55,60.56,8800.0,52.4943,52.5117,52.4251,52.4337,8800.0
2011-09-01 13:00:00,60.56,60.58,60.5,60.57,8100.0,52.4337,52.4511,52.3818,52.4424,8100.0
2011-09-01 13:05:00,60.54,60.54,60.43,60.44,7900.0,52.4164,52.4164,52.3212,52.3298,7900.0
2011-09-01 13:10:00,60.44,60.52,60.44,60.52,7400.0,52.3298,52.3991,52.3298,52.3991,7400.0
2011-09-01 13:15:00,60.52,60.54,60.47,60.53,8300.0,52.3991,52.4164,52.3558,52.4078,8300.0
2011-09-01 13:20:00,60.55,60.58,60.41,60.41,13000.0,52.4251,52.4511,52.3039,52.3039,13000.0
2011-09-01 13:25:00,60.47,60.58,60.47,60.53,10500.0,52.3558,52.4511,52.3558,52.4078,10500.0
2011-09-01 13:30:00,60.52,60.52,60.44,60.49,18000.0,52.3991,52.3991,52.3298,52.3731,18000.0
2011-09-01 13:35:00,60.48,60.48,60.34,60.37,11500.0,52.3645,52.3645,52.2433,52.2692,11500.0
2011-09-01 13:40:00,60.36,60.36,60.22,60.29,9100.0,52.2606,52.2606,52.1394,52.2,9100.0
2011-09-01 13:45:00,60.27,60.33,60.25,60.33,10200.0,52.1827,52.2346,52.1653,52.2346,10200.0
2011-09-01 13:50:00,60.34,60.34,60.16,60.2,12700.0,52.2433,52.2433,52.0874,52.122,12700.0
2011-09-01 13:55:00,60.2,60.29,60.17,60.17,8300.0,52.122,52.2,52.0961,52.0961,8300.0
2011-09-01 14:00:00,60.19,60.22,60.0,60.06,59100.0,52.1134,52.1394,51.9489,52.0008,59100.0
2011-09-01 14:05:00,60.07,60.12,60.05,60.12,16900.0,52.0095,52.0528,51.9922,52.0528,16900.0
2011-09-01 14:10:00,60.1,60.19,60.1,60.16,13200.0,52.0355,52.1134,52.0355,52.0874,13200.0
2011-09-01 14:15:00,60.16,60.2,60.07,60.13,20000.0,52.0874,52.122,52.0095,52.0614,20000.0
2011-09-01 14:20:00,60.11,60.13,60.02,60.08,16900.0,52.0441,52.0614,51.9662,52.0181,16900.0
2011-09-01 14:25:00,60.1,60.15,60.07,60.15,16500.0,52.0355,52.0788,52.0095,52.0788,16500.0
2011-09-01 14:30:00,60.14,60.26,60.14,60.25,5700.0,52.0701,52.174,52.0701,52.1653,5700.0
2011-09-01 14:35:00,60.25,60.28,60.23,60.28,6600.0,52.1653,52.1913,52.148,52.1913,6600.0
2011-09-01 14:40:00,60.29,60.35,60.29,60.3,10800.0,52.2,52.2519,52.2,52.2086,10800.0
2011-09-01 14:45:00,60.29,60.29,60.22,60.27,7500.0,52.2,52.2,52.1394,52.1827,7500.0
2011-09-01 14:50:00,60.27,60.27,60.2,60.26,7200.0,52.1827,52.1827,52.122,52.174,7200.0
2011-09-01 14:55:00,60.27,60.27,60.18,60.21,9300.0,52.1827,52.1827,52.1047,52.1307,9300.0
2011-09-01 15:00:00,60.19,60.2,60.08,60.11,10900.0,52.1134,52.122,52.0181,52.0441,10900.0
2011-09-01 15:05:00,60.1,60.17,60.04,60.08,10900.0,52.0355,52.0961,51.9835,52.0181,10900.0
2011-09-01 15:10:00,60.08,60.2,60.08,60.15,13000.0,52.0181,52.122,52.0181,52.0788,13000.0
2011-09-01 15:15:00,60.18,60.2,60.14,60.17,11200.0,52.1047,52.122,52.0701,52.0961,11200.0
2011-09-01 15:20:00,60.16,60.26,60.1,60.26,16300.0,52.0874,52.174,52.0355,52.174,16300.0
2011-09-01 15:25:00,60.3,60.32,60.19,60.2,29400.0,52.2086,52.2259,52.1134,52.122,29400.0
2011-09-01 15:30:00,60.19,60.19,60.08,60.08,25400.0,52.1134,52.1134,52.0181,52.0181,25400.0
2011-09-01 15:35:00,60.1,60.15,60.05,60.08,74400.0,52.0355,52.0788,51.9922,52.0181,74400.0
2011-09-01 15:40:00,60.06,60.09,60.0,60.09,12900.0,52.0008,52.0268,51.9489,52.0268,12900.0
2011-09-01 15:45:00,60.14,60.17,60.04,60.17,22600.0,52.0701,52.0961,51.9835,52.0961,22600.0
2011-09-01 15:50:00,60.18,60.19,60.02,60.09,30800.0,52.1047,52.1134,51.9662,52.0268,30800.0
2011-09-01 15:55:00,60.08,60.11,59.99,60.03,38100.0,52.0181,52.0441,51.9402,51.9749,38100.0
2011-09-02 09:30:00,58.92,58.99,58.76,58.83,33400.0,51.0138,51.0744,50.8753,50.9359,33400.0
2011-09-02 09:35:00,58.89,58.89,58.65,58.65,1500.0,50.9878,50.9878,50.78,50.78,1500.0
2011-09-02 09:40:00,58.62,58.71,58.61,58.71,11100.0,50.7541,50.832,50.7454,50.832,11100.0
2011-09-02 09:45:00,58.71,58.9,58.67,58.9,8400.0,50.832,50.9965,50.7974,50.9965,8400.0
2011-09-02 09:50:00,58.93,58.93,58.82,58.82,7400.0,51.0225,51.0225,50.9272,50.9272,7400.0
2011-09-02 09:55:00,58.84,58.85,58.78,58.83,5700.0,50.9445,50.9532,50.8926,50.9359,5700.0
2011-09-02 10:00:00,58.84,58.98,58.84,58.91,15000.0,50.9445,51.0658,50.9445,51.0051,15000.0
2011-09-02 10:05:00,58.81,59.11,58.81,59.11,3000.0,50.9186,51.1783,50.9186,51.1783,3000.0
2011-09-02 10:10:00,59.13,59.15,59.01,59.04,6100.0,51.1956,51.2129,51.0917,51.1177,6100.0
2011-09-02 10:15:00,59.02,59.07,58.96,59.01,11200.0,51.1004,51.1437,51.0484,51.0917,11200.0
2011-09-02 10:20:00,59.0,59.01,58.9,58.9,2800.0,51.0831,51.0917,50.9965,50.9965,2800.0
2011-09-02 10:25:00,58.95,59.04,58.95,58.96,3900.0,51.0398,51.1177,51.0398,51.0484,3900.0
2011-09-02 10:30:00,58.91,58.93,58.81,58.85,1100.0,51.0051,51.0225,50.9186,50.9532,1100.0
2011-09-02 10:35:00,58.81,58.85,58.72,58.76,2200.0,50.9186,50.9532,50.8406,50.8753,2200.0
2011-09-02 10:40:00,58.8,58.8,58.71,58.71,1600.0,50.9099,50.9099,50.832,50.832,1600.0
2011-09-02 10:45:00,58.72,58.75,58.72,58.75,3400.0,50.8406,50.8666,50.8406,50.8666,3400.0
2011-09-02 10:50:00,58.78,58.8,58.7,58.8,3200.0,50.8926,50.9099,50.8233,50.9099,3200.0
2011-09-02 10:55:00,58.77,58.91,58.77,58.91,3900.0,50.8839,51.0051,50.8839,51.0051,3900.0
2011-09-02 11:00:00,58.88,58.95,58.88,58.93,500.0,50.9792,51.0398,50.9792,51.0225,500.0
2011-09-02 11:05:00,58.96,58.97,58.9,58.92,6000.0,51.0484,51.0571,50.9965,51.0138,6000.0
2011-09-02 11:10:00,58.95,59.05,58.95,59.04,3500.0,51.0398,51.1264,51.0398,51.1177,3500.0
2011-09-02 11:15:00,59.02,59.06,58.98,59.02,1800.0,51.1004,51.135,51.0658,51.1004,1800.0
2011-09-02 11:20:00,59.08,59.08,59.01,59.03,1000.0,51.1523,51.1523,51.0917,51.109,1000.0
2011-09-02 11:25:00,59.05,59.12,59.05,59.09,2700.0,51.1264,51.187,51.1264,51.161,2700.0
2011-09-02 11:30:00,59.07,59.07,59.04,59.04,700.0,51.1437,51.1437,51.1177,51.1177,700.0
2011-09-02 11:35:00,59.04,59.15,59.02,59.14,700.0,51.1177,51.2129,51.1004,51.2043,700.0
2011-09-02 11:40:00,59.12,59.14,59.08,59.08,2300.0,51.187,51.2043,51.1523,51.1523,2300.0
2011-09-02 11:45:00,59.07,59.08,59.01,59.01,700.0,51.1437,51.1523,51.0917,51.0917,700.0
2011-09-02 11:50:00,59.0,59.04,59.0,59.0,2600.0,51.0831,51.1177,51.0831,51.0831,2600.0
2011-09-02 11:55:00,58.96,59.0,58.96,58.98,1600.0,51.0484,51.0831,51.0484,51.0658,1600.0
2011-09-02 12:00:00,59.08,59.08,59.01,59.01,1700.0,51.1523,51.1523,51.0917,51.0917,1700.0
2011-09-02 12:05:00,59.1,59.12,59.07,59.07,1000.0,51.1697,51.187,51.1437,51.1437,1000.0
2011-09-02 12:10:00,59.03,59.05,59.02,59.05,5300.0,51.109,51.1264,51.1004,51.1264,5300.0
2011-09-02 12:15:00,59.07,59.07,59.02,59.03,1800.0,51.1437,51.1437,51.1004,51.109,1800.0
2011-09-02 12:20:00,59.05,59.07,59.02,59.06,2000.0,51.1264,51.1437,51.1004,51.135,2000.0
2011-09-02 12:25:00,58.98,58.99,58.97,58.97,500.0,51.0658,51.0744,51.0571,51.0571,500.0
2011-09-02 12:30:00,58.95,59.0,58.95,59.0,200.0,51.0398,51.0831,51.0398,51.0831,200.0
2011-09-02 12:35:00,58.95,58.99,58.95,58.99,300.0,51.0398,51.0744,51.0398,51.0744,300.0
2011-09-02 12:40:00,58.99,58.99,58.94,58.95,600.0,51.0744,51.0744,51.0311,51.0398,600.0
2011-09-02 12:45:00,58.98,59.0,58.95,59.0,1500.0,51.0658,51.0831,51.0398,51.0831,1500.0
2011-09-02 12:50:00,58.99,58.99,58.95,58.95,1800.0,51.0744,51.0744,51.0398,51.0398,1800.0
2011-09-02 12:55:00,58.97,59.0,58.96,58.98,2100.0,51.0571,51.0831,51.0484,51.0658,2100.0
2011-09-02 13:00:00,58.95,58.95,58.91,58.91,500.0,51.0398,51.0398,51.0051,51.0051,500.0
2011-09-02 13:05:00,58.89,58.89,58.88,58.89,400.0,50.9878,50.9878,50.9792,50.9878,400.0
2011-09-02 13:10:00,58.86,58.86,58.8,58.8,900.0,50.9619,50.9619,50.9099,50.9099,900.0
2011-09-02 13:15:00,58.81,58.82,58.75,58.75,5300.0,50.9186,50.9272,50.8666,50.8666,5300.0
2011-09-02 13:20:00,58.75,58.79,58.75,58.76,4500.0,50.8666,50.9012,50.8666,50.8753,4500.0
2011-09-02 13:25:00,58.77,58.77,58.72,58.76,18300.0,50.8839,50.8839,50.8406,50.8753,18300.0
2011-09-02 13:30:00,58.78,58.83,58.77,58.77,3300.0,50.8926,50.9359,50.8839,50.8839,3300.0
2011-09-02 13:35:00,58.73,58.73,58.7,58.71,1200.0,50.8493,50.8493,50.8233,50.832,1200.0
2011-09-02 13:40:00,58.68,58.74,58.68,58.68,2200.0,50.806,50.858,50.806,50.806,2200.0
2011-09-02 13:45:00,58.67,58.7,58.67,58.7,1100.0,50.7974,50.8233,50.7974,50.8233,1100.0
2011-09-02 13:50:00,58.74,58.75,58.71,58.71,11500.0,50.858,50.8666,50.832,50.832,11500.0
2011-09-02 13:55:00,58.7,58.75,58.69,58.75,1800.0,50.8233,50.8666,50.8147,50.8666,1800.0
2011-09-02 14:00:00,58.71,58.77,58.7,58.71,1600.0,50.832,50.8839,50.8233,50.832,1600.0
2011-09-02 14:05:00,58.7,58.71,58.66,58.69,10700.0,50.8233,50.832,50.7887,50.8147,10700.0
2011-09-02 14:10:00,58.66,58.72,58.48,58.54,19300.0,50.7887,50.8406,50.6328,50.6848,19300.0
2011-09-02 14:15:00,58.49,58.56,58.48,58.51,2400.0,50.6415,50.7021,50.6328,50.6588,2400.0
2011-09-02 14:20:00,58.55,58.55,58.52,58.55,4800.0,50.6935,50.6935,50.6675,50.6935,4800.0
2011-09-02 14:25:00,58.52,58.57,58.49,58.54,4500.0,50.6675,50.7108,50.6415,50.6848,4500.0
2011-09-02 14:30:00,58.53,58.53,58.37,58.41,5300.0,50.6761,50.6761,50.5376,50.5722,5300.0
2011-09-02 14:35:00,58.43,58.47,58.41,58.45,5500.0,50.5896,50.6242,50.5722,50.6069,5500.0
2011-09-02 14:40:00,58.45,58.51,58.43,58.45,22800.0,50.6069,50.6588,50.5896,50.6069,22800.0
2011-09-02 14:45:00,58.45,58.47,58.36,58.36,7500.0,50.6069,50.6242,50.5289,50.5289,7500.0
2011-09-02 14:50:00,58.37,58.47,58.36,58.47,4400.0,50.5376,50.6242,50.5289,50.6242,4400.0
2011-09-02 14:55:00,58.46,58.46,58.38,58.38,3800.0,50.6155,50.6155,50.5463,50.5463,3800.0
2011-09-02 15:00:00,58.42,58.43,58.3,58.32,2600.0,50.5809,50.5896,50.477,50.4943,2600.0
2011-09-02 15:05:00,58.33,58.39,58.32,58.36,4200.0,50.503,50.5549,50.4943,50.5289,4200.0
2011-09-02 15:10:00,58.35,58.4,58.31,58.38,6000.0,50.5203,50.5636,50.4857,50.5463,6000.0
2011-09-02 15:15:00,58.36,58.38,58.32,58.38,10000.0,50.5289,50.5463,50.4943,50.5463,10000.0
2011-09-02 15:20:00,58.4,58.49,58.4,58.48,6600.0,50.5636,50.6415,50.5636,50.6328,6600.0
2011-09-02 15:25:00,58.45,58.51,58.43,58.5,2600.0,50.6069,50.6588,50.5896,50.6502,2600.0
2011-09-02 15:30:00,58.47,58.51,58.44,58.51,2300.0,50.6242,50.6588,50.5982,50.6588,2300.0
2011-09-02 15:35:00,58.56,58.6,58.52,58.6,1000.0,50.7021,50.7367,50.6675,50.7367,1000.0
2011-09-02 15:40:00,58.62,58.72,58.62,58.67,3100.0,50.7541,50.8406,50.7541,50.7974,3100.0
2011-09-02 15:45:00,58.67,58.7,58.56,58.59,1800.0,50.7974,50.8233,50.7021,50.7281,1800.0
2011-09-02 15:50:00,58.62,58.64,58.55,58.64,5800.0,50.7541,50.7714,50.6935,50.7714,5800.0
2011-09-02 15:55:00,58.7,58.71,58.53,58.56,6800.0,50.8233,50.832,50.6761,50.7021,6800.0
2011-09-06 09:30:00,56.9,57.05,56.8,57.02,20900.0,49.2649,49.3947,49.1783,49.3688,20900.0
2011-09-06 09:35:00,57.05,57.15,57.0,57.15,5100.0,49.3947,49.4813,49.3514,49.4813,5100.0
2011-09-06 09:40:00,57.14,57.14,57.06,57.1,2700.0,49.4727,49.4727,49.4034,49.438,2700.0
2011-09-06 09:45:00,57.2,57.25,57.17,57.23,1300.0,49.5246,49.5679,49.4986,49.5506,1300.0
2011-09-06 09:50:00,57.19,57.32,57.12,57.3,13300.0,49.5159,49.6285,49.4553,49.6112,13300.0
2011-09-06 09:55:00,57.3,57.43,57.3,57.43,40700.0,49.6112,49.7237,49.6112,49.7237,40700.0
2011-09-06 10:00:00,57.45,57.56,57.38,57.5,38900.0,49.7411,49.8363,49.6804,49.7843,38900.0
2011-09-06 10:05:00,57.5,57.5,57.31,57.35,46400.0,49.7843,49.7843,49.6198,49.6545,46400.0
2011-09-06 10:10:00,57.42,57.43,57.19,57.19,8000.0,49.7151,49.7237,49.5159,49.5159,8000.0
2011-09-06 10:15:00,57.21,57.21,57.15,57.16,6400.0,49.5333,49.5333,49.4813,49.49,6400.0
2011-09-06 10:20:00,57.15,57.17,57.07,57.11,8400.0,49.4813,49.4986,49.412,49.4467,8400.0
2011-09-06 10:25:00,57.15,57.19,57.0,57.03,6000.0,49.4813,49.5159,49.3514,49.3774,6000.0
2011-09-06 10:30:00,57.03,57.07,56.92,56.97,15200.0,49.3774,49.412,49.2822,49.3255,15200.0
2011-09-06 10:35:00,56.99,57.07,56.9,56.91,4300.0,49.3428,49.412,49.2649,49.2735,4300.0
2011-09-06 10:40:00,56.97,57.07,56.93,56.98,3500.0,49.3255,49.412,49.2908,49.3341,3500.0
2011-09-06 10:45:00,56.96,56.98,56.87,56.89,1600.0,49.3168,49.3341,49.2389,49.2562,1600.0
2011-09-06 10:50:00,56.94,57.13,56.93,57.12,9900.0,49.2995,49.464,49.2908,49.4553,9900.0
2011-09-06 10:55:00,57.08,57.22,57.06,57.22,4900.0,49.4207,49.5419,49.4034,49.5419,4900.0
2011-09-06 11:00:00,57.19,57.25,57.12,57.15,13400.0,49.5159,49.5679,49.4553,49.4813,13400.0
2011-09-06 11:05:00,57.13,57.2,57.1,57.2,3900.0,49.464,49.5246,49.438,49.5246,3900.0
2011-09-06 11:10:00,57.22,57.22,57.07,57.2,12400.0,49.5419,49.5419,49.412,49.5246,12400.0
2011-09-06 11:15:00,57.25,57.45,57.25,57.34,2700.0,49.5679,49.7411,49.5679,49.6458,2700.0
2011-09-06 11:20:00,57.35,57.4,57.33,57.35,8900.0,49.6545,49.6978,49.6372,49.6545,8900.0
2011-09-06 11:25:00,57.38,57.44,57.36,57.43,7200.0,49.6804,49.7324,49.6631,49.7237,7200.0
2011-09-06 11:30:00,57.43,57.54,57.43,57.48,3900.0,49.7237,49.819,49.7237,49.767,3900.0
2011-09-06 11:35:00,57.46,57.55,57.4,57.4,3700.0,49.7497,49.8276,49.6978,49.6978,3700.0
2011-09-06 11:40:00,57.39,57.39,57.34,57.38,1200.0,49.6891,49.6891,49.6458,49.6804,1200.0
2011-09-06 11:45:00,57.41,57.41,57.3,57.3,400.0,49.7064,49.7064,49.6112,49.6112,400.0
2011-09-06 11:50:00,57.35,57.37,57.33,57.33,1100.0,49.6545,49.6718,49.6372,49.6372,1100.0
2011-09-06 11:55:00,57.44,57.54,57.43,57.47,1700.0,49.7324,49.819,49.7237,49.7584,1700.0
2011-09-06 12:00:00,57.48,57.51,57.43,57.44,10600.0,49.767,49.793,49.7237,49.7324,10600.0
2011-09-06 12:05:00,57.56,57.59,57.45,57.45,2600.0,49.8363,49.8623,49.7411,49.7411,2600.0
2011-09-06 12:10:00,57.48,57.53,57.43,57.51,7300.0,49.767,49.8103,49.7237,49.793,7300.0
2011-09-06 12:15:00,57.52,57.58,57.52,57.58,16900.0,49.8017,49.8536,49.8017,49.8536,16900.0
2011-09-06 12:20:00,57.59,57.69,57.59,57.67,6500.0,49.8623,49.9489,49.8623,49.9315,6500.0
2011-09-06 12:25:00,57.64,57.64,57.56,57.57,1400.0,49.9056,49.9056,49.8363,49.845,1400.0
2011-09-06 12:30:00,57.58,57.58,57.51,57.52,2300.0,49.8536,49.8536,49.793,49.8017,2300.0
2011-09-06 12:35:00,57.54,57.54,57.54,57.54,100.0,49.819,49.819,49.819,49.819,100.0
2011-09-06 12:40:00,57.46,57.46,57.46,57.46,900.0,49.7497,49.7497,49.7497,49.7497,900.0
2011-09-06 12:45:00,57.48,57.54,57.47,57.51,1100.0,49.767,49.819,49.7584,49.793,1100.0
2011-09-06 12:50:00,57.54,57.54,57.45,57.46,3000.0,49.819,49.819,49.7411,49.7497,3000.0
2011-09-06 12:55:00,57.48,57.51,57.46,57.51,1100.0,49.767,49.793,49.7497,49.793,1100.0
2011-09-06 13:00:00,57.52,57.52,57.46,57.46,700.0,49.8017,49.8017,49.7497,49.7497,700.0
2011-09-06 13:05:00,57.51,57.6,57.51,57.6,1500.0,49.793,49.8709,49.793,49.8709,1500.0
2011-09-06 13:10:00,57.6,57.71,57.6,57.61,2200.0,49.8709,49.9662,49.8709,49.8796,2200.0
2011-09-06 13:15:00,57.61,57.67,57.58,57.67,2100.0,49.8796,49.9315,49.8536,49.9315,2100.0
2011-09-06 13:20:00,57.68,57.75,57.67,57.7,15500.0,49.9402,50.0008,49.9315,49.9575,15500.0
2011-09-06 13:25:00,57.73,57.73,57.63,57.65,10200.0,49.9835,49.9835,49.8969,49.9142,10200.0
2011-09-06 13:30:00,57.62,57.62,57.56,57.58,1500.0,49.8882,49.8882,49.8363,49.8536,1500.0
2011-09-06 13:35:00,57.54,57.71,57.54,57.69,2900.0,49.819,49.9662,49.819,49.9489,2900.0
2011-09-06 13:40:00,57.69,57.8,57.68,57.8,6700.0,49.9489,50.0441,49.9402,50.0441,6700.0
2011-09-06 13:45:00,57.81,57.91,57.77,57.9,29600.0,50.0527,50.1393,50.0181,50.1307,29600.0
2011-09-06 13:50:00,57.91,57.95,57.87,57.93,7200.0,50.1393,50.174,50.1047,50.1566,7200.0
2011-09-06 13:55:00,57.9,57.92,57.86,57.86,5500.0,50.1307,50.148,50.096,50.096,5500.0
2011-09-06 14:00:00,57.83,57.89,57.82,57.82,4500.0,50.0701,50.122,50.0614,50.0614,4500.0
2011-09-06 14:05:00,57.84,57.96,57.83,57.93,4500.0,50.0787,50.1826,50.0701,50.1566,4500.0
2011-09-06 14:10:00,57.94,58.08,57.92,58.04,7100.0,50.1653,50.2865,50.148,50.2519,7100.0
2011-09-06 14:15:00,58.11,58.19,58.08,58.16,5700.0,50.3125,50.3818,50.2865,50.3558,5700.0
2011-09-06 14:20:00,58.16,58.18,58.12,58.14,3200.0,50.3558,50.3731,50.3212,50.3385,3200.0
2011-09-06 14:25:00,58.13,58.2,58.11,58.13,2100.0,50.3298,50.3904,50.3125,50.3298,2100.0
2011-09-06 14:30:00,58.13,58.13,58.04,58.04,1000.0,50.3298,50.3298,50.2519,50.2519,1000.0
2011-09-06 14:35:00,58.1,58.1,58.01,58.02,5500.0,50.3038,50.3038,50.2259,50.2346,5500.0
2011-09-06 14:40:00,58.02,58.04,57.95,58.02,12200.0,50.2346,50.2519,50.174,50.2346,12200.0
2011-09-06 14:45:00,58.04,58.04,57.91,57.91,14100.0,50.2519,50.2519,50.1393,50.1393,14100.0
2011-09-06 14:50:00,57.91,57.98,57.85,57.89,19200.0,50.1393,50.1999,50.0874,50.122,19200.0
2011-09-06 14:55:00,57.86,57.91,57.84,57.84,7200.0,50.096,50.1393,50.0787,50.0787,7200.0
2011-09-06 15:00:00,57.82,57.87,57.75,57.76,7300.0,50.0614,50.1047,50.0008,50.0095,7300.0
2011-09-06 15:05:00,57.77,57.79,57.71,57.72,10400.0,50.0181,50.0354,49.9662,49.9748,10400.0
2011-09-06 15:10:00,57.72,57.76,57.67,57.67,31700.0,49.9748,50.0095,49.9315,49.9315,31700.0
2011-09-06 15:15:00,57.66,57.69,57.63,57.65,2600.0,49.9229,49.9489,49.8969,49.9142,2600.0
2011-09-06 15:20:00,57.69,57.83,57.69,57.83,5500.0,49.9489,50.0701,49.9489,50.0701,5500.0
2011-09-06 15:25:00,57.81,57.89,57.77,57.77,4900.0,50.0527,50.122,50.0181,50.0181,4900.0
2011-09-06 15:30:00,57.75,57.77,57.71,57.77,1800.0,50.0008,50.0181,49.9662,50.0181,1800.0
2011-09-06 15:35:00,57.71,57.94,57.71,57.93,5000.0,49.9662,50.1653,49.9662,50.1566,5000.0
2011-09-06 15:40:00,57.95,58.03,57.95,58.01,1400.0,50.174,50.2432,50.174,50.2259,1400.0
2011-09-06 15:45:00,58.01,58.16,57.98,58.11,5600.0,50.2259,50.3558,50.1999,50.3125,5600.0
2011-09-06 15:50:00,58.12,58.3,58.1,58.26,22500.0,50.3212,50.477,50.3038,50.4424,22500.0
2011-09-06 15:55:00,58.3,58.37,58.24,58.31,6000.0,50.477,50.5376,50.4251,50.4857,6000.0
2011-09-07 09:30:00,59.22,59.22,59.01,59.03,11600.0,51.2735,51.2735,51.0917,51.109,11600.0
2011-09-07 09:35:00,59.08,59.1,59.05,59.09,6500.0,51.1523,51.1697,51.1264,51.161,6500.0
2011-09-07 09:40:00,59.1,59.26,59.1,59.26,1900.0,51.1697,51.3082,51.1697,51.3082,1900.0
2011-09-07 09:45:00,59.26,59.26,59.19,59.22,4400.0,51.3082,51.3082,51.2476,51.2735,4400.0
2011-09-07 09:50:00,59.26,59.28,59.17,59.17,3100.0,51.3082,51.3255,51.2303,51.2303,3100.0
2011-09-07 09:55:00,59.2,59.26,59.17,59.24,2900.0,51.2562,51.3082,51.2303,51.2909,2900.0
2011-09-07 10:00:00,59.28,59.29,59.21,59.27,15000.0,51.3255,51.3342,51.2649,51.3168,15000.0
2011-09-07 10:05:00,59.29,59.33,59.22,59.31,2900.0,51.3342,51.3688,51.2735,51.3515,2900.0
2011-09-07 10:10:00,59.3,59.31,59.23,59.31,2700.0,51.3428,51.3515,51.2822,51.3515,2700.0
2011-09-07 10:15:00,59.19,59.26,59.19,59.26,1400.0,51.2476,51.3082,51.2476,51.3082,1400.0
2011-09-07 10:20:00,59.22,59.33,59.22,59.33,2400.0,51.2735,51.3688,51.2735,51.3688,2400.0
2011-09-07 10:25:00,59.33,59.34,59.2,59.2,2200.0,51.3688,51.3774,51.2562,51.2562,2200.0
2011-09-07 10:30:00,59.2,59.26,59.2,59.23,1700.0,51.2562,51.3082,51.2562,51.2822,1700.0
2011-09-07 10:35:00,59.18,59.25,59.14,59.22,3200.0,51.2389,51.2995,51.2043,51.2735,3200.0
2011-09-07 10:40:00,59.23,59.31,59.22,59.25,3200.0,51.2822,51.3515,51.2735,51.2995,3200.0
2011-09-07 10:45:00,59.25,59.26,59.2,59.22,1800.0,51.2995,51.3082,51.2562,51.2735,1800.0
2011-09-07 10:50:00,59.16,59.17,59.14,59.17,1300.0,51.2216,51.2303,51.2043,51.2303,1300.0
2011-09-07 10:55:00,59.19,59.23,59.18,59.23,900.0,51.2476,51.2822,51.2389,51.2822,900.0
2011-09-07 11:00:00,59.23,59.29,59.21,59.28,4600.0,51.2822,51.3342,51.2649,51.3255,4600.0
2011-09-07 11:05:00,59.35,59.4,59.34,59.35,5000.0,51.3861,51.4294,51.3774,51.3861,5000.0
2011-09-07 11:10:00,59.39,59.44,59.39,59.43,2100.0,51.4207,51.464,51.4207,51.4554,2100.0
2011-09-07 11:15:00,59.4,59.44,59.4,59.44,1100.0,51.4294,51.464,51.4294,51.464,1100.0
2011-09-07 11:20:00,59.42,59.49,59.42,59.49,3200.0,51.4467,51.5073,51.4467,51.5073,3200.0
2011-09-07 11:25:00,59.48,59.51,59.46,59.48,900.0,51.4987,51.5246,51.4813,51.4987,900.0
2011-09-07 11:30:00,59.51,59.51,59.4,59.43,14000.0,51.5246,51.5246,51.4294,51.4554,14000.0
2011-09-07 11:35:00,59.42,59.46,59.4,59.4,2500.0,51.4467,51.4813,51.4294,51.4294,2500.0
2011-09-07 11:40:00,59.41,59.44,59.41,59.43,800.0,51.4381,51.464,51.4381,51.4554,800.0
2011-09-07 11:45:00,59.46,59.49,59.46,59.48,5100.0,51.4813,51.5073,51.4813,51.4987,5100.0
2011-09-07 11:50:00,59.49,59.5,59.49,59.5,400.0,51.5073,51.516,51.5073,51.516,400.0
2011-09-07 11:55:00,59.49,59.49,59.48,59.49,400.0,51.5073,51.5073,51.4987,51.5073,400.0
2011-09-07 12:00:00,59.48,59.49,59.44,59.45,2600.0,51.4987,51.5073,51.464,51.4727,2600.0
2011-09-07 12:05:00,59.42,59.46,59.42,59.45,800.0,51.4467,51.4813,51.4467,51.4727,800.0
2011-09-07 12:10:00,59.45,59.52,59.45,59.52,400.0,51.4727,51.5333,51.4727,51.5333,400.0
2011-09-07 12:15:00,59.5,59.52,59.5,59.52,1900.0,51.516,51.5333,51.516,51.5333,1900.0
2011-09-07 12:20:00,59.47,59.47,59.47,59.47,400.0,51.49,51.49,51.49,51.49,400.0
2011-09-07 12:25:00,59.47,59.47,59.46,59.47,700.0,51.49,51.49,51.4813,51.49,700.0
2011-09-07 12:30:00,59.54,59.58,59.54,59.55,900.0,51.5506,51.5852,51.5506,51.5593,900.0
2011-09-07 12:35:00,59.57,59.61,59.57,59.57,57600.0,51.5766,51.6112,51.5766,51.5766,57600.0
2011-09-07 12:40:00,59.61,59.61,59.59,59.59,4400.0,51.6112,51.6112,51.5939,51.5939,4400.0
2011-09-07 12:45:00,59.57,59.6,59.55,59.56,1800.0,51.5766,51.6026,51.5593,51.5679,1800.0
2011-09-07 12:50:00,59.55,59.56,59.55,59.56,1200.0,51.5593,51.5679,51.5593,51.5679,1200.0
2011-09-07 12:55:00,59.56,59.58,59.55,59.55,800.0,51.5679,51.5852,51.5593,51.5593,800.0
2011-09-07 13:00:00,59.55,59.58,59.52,59.58,1300.0,51.5593,51.5852,51.5333,51.5852,1300.0
2011-09-07 13:05:00,59.62,59.65,59.62,59.64,2800.0,51.6199,51.6458,51.6199,51.6372,2800.0
2011-09-07 13:10:00,59.62,59.67,59.62,59.67,1200.0,51.6199,51.6632,51.6199,51.6632,1200.0
2011-09-07 13:15:00,59.67,59.68,59.63,59.68,2300.0,51.6632,51.6718,51.6285,51.6718,2300.0
2011-09-07 13:20:00,59.68,59.68,59.65,59.66,1700.0,51.6718,51.6718,51.6458,51.6545,1700.0
2011-09-07 13:25:00,59.67,59.68,59.67,59.68,1800.0,51.6632,51.6718,51.6632,51.6718,1800.0
2011-09-07 13:30:00,59.69,59.69,59.61,59.61,6000.0,51.6805,51.6805,51.6112,51.6112,6000.0
2011-09-07 13:35:00,59.64,59.64,59.61,59.63,1700.0,51.6372,51.6372,51.6112,51.6285,1700.0
2011-09-07 13:40:00,59.57,59.57,59.57,59.57,100.0,51.5766,51.5766,51.5766,51.5766,100.0
2011-09-07 13:45:00,59.57,59.57,59.54,59.56,1300.0,51.5766,51.5766,51.5506,51.5679,1300.0
2011-09-07 13:50:00,59.56,59.61,59.56,59.61,1200.0,51.5679,51.6112,51.5679,51.6112,1200.0
2011-09-07 13:55:00,59.63,59.66,59.63,59.66,600.0,51.6285,51.6545,51.6285,51.6545,600.0
2011-09-07 14:00:00,59.65,59.71,59.63,59.71,9800.0,51.6458,51.6978,51.6285,51.6978,9800.0
2011-09-07 14:05:00,59.74,59.74,59.7,59.7,1100.0,51.7238,51.7238,51.6891,51.6891,1100.0
2011-09-07 14:10:00,59.74,59.74,59.73,59.73,3500.0,51.7238,51.7238,51.7151,51.7151,3500.0
2011-09-07 14:15:00,59.78,59.78,59.7,59.75,1300.0,51.7584,51.7584,51.6891,51.7324,1300.0
2011-09-07 14:20:00,59.75,59.75,59.71,59.72,1200.0,51.7324,51.7324,51.6978,51.7065,1200.0
2011-09-07 14:25:00,59.75,59.79,59.75,59.79,1400.0,51.7324,51.7671,51.7324,51.7671,1400.0
2011-09-07 14:30:00,59.8,59.82,59.79,59.82,600.0,51.7757,51.793,51.7671,51.793,600.0
2011-09-07 14:35:00,59.8,59.84,59.79,59.83,2300.0,51.7757,51.8104,51.7671,51.8017,2300.0
2011-09-07 14:40:00,59.82,59.85,59.82,59.85,3200.0,51.793,51.819,51.793,51.819,3200.0
2011-09-07 14:45:00,59.88,59.92,59.86,59.9,7300.0,51.845,51.8796,51.8277,51.8623,7300.0
2011-09-07 14:50:00,59.87,59.89,59.86,59.86,3000.0,51.8363,51.8536,51.8277,51.8277,3000.0
2011-09-07 14:55:00,59.87,59.89,59.87,59.88,700.0,51.8363,51.8536,51.8363,51.845,700.0
2011-09-07 15:00:00,59.87,59.89,59.87,59.87,5200.0,51.8363,51.8536,51.8363,51.8363,5200.0
2011-09-07 15:05:00,59.86,59.87,59.82,59.86,2600.0,51.8277,51.8363,51.793,51.8277,2600.0
2011-09-07 15:10:00,59.84,59.84,59.82,59.83,500.0,51.8104,51.8104,51.793,51.8017,500.0
2011-09-07 15:15:00,59.84,59.84,59.79,59.81,1900.0,51.8104,51.8104,51.7671,51.7844,1900.0
2011-09-07 15:20:00,59.79,59.82,59.77,59.77,18900.0,51.7671,51.793,51.7497,51.7497,18900.0
2011-09-07 15:25:00,59.77,59.82,59.74,59.82,3100.0,51.7497,51.793,51.7238,51.793,3100.0
2011-09-07 15:30:00,59.81,59.82,59.78,59.79,1300.0,51.7844,51.793,51.7584,51.7671,1300.0
2011-09-07 15:35:00,59.67,59.71,59.67,59.71,1800.0,51.6632,51.6978,51.6632,51.6978,1800.0
2011-09-07 15:40:00,59.75,59.82,59.75,59.77,13800.0,51.7324,51.793,51.7324,51.7497,13800.0
2011-09-07 15:45:00,59.77,59.82,59.73,59.73,3900.0,51.7497,51.793,51.7151,51.7151,3900.0
2011-09-07 15:50:00,59.76,59.76,59.72,59.72,3600.0,51.7411,51.7411,51.7065,51.7065,3600.0
2011-09-07 15:55:00,59.8,59.91,59.8,59.88,7200.0,51.7757,51.871,51.7757,51.845,7200.0
2011-09-08 09:30:00,59.61,59.65,59.58,59.65,9100.0,51.6112,51.6458,51.5852,51.6458,9100.0
2011-09-08 09:35:00,59.74,59.89,59.74,59.89,2000.0,51.7238,51.8536,51.7238,51.8536,2000.0
2011-09-08 09:40:00,59.87,59.98,59.86,59.95,20500.0,51.8363,51.9316,51.8277,51.9056,20500.0
2011-09-08 09:45:00,59.89,59.89,59.81,59.84,2600.0,51.8536,51.8536,51.7844,51.8104,2600.0
2011-09-08 09:50:00,59.81,59.81,59.81,59.81,100.0,51.7844,51.7844,51.7844,51.7844,100.0
2011-09-08 09:55:00,59.71,59.71,59.56,59.62,3000.0,51.6978,51.6978,51.5679,51.6199,3000.0
2011-09-08 10:00:00,59.65,59.65,59.58,59.58,2200.0,51.6458,51.6458,51.5852,51.5852,2200.0
2011-09-08 10:05:00,59.62,59.69,59.59,59.69,3200.0,51.6199,51.6805,51.5939,51.6805,3200.0
2011-09-08 10:10:00,59.78,59.79,59.78,59.79,800.0,51.7584,51.7671,51.7584,51.7671,800.0
2011-09-08 10:15:00,59.81,59.87,59.74,59.87,5800.0,51.7844,51.8363,51.7238,51.8363,5800.0
2011-09-08 10:20:00,59.96,59.96,59.9,59.92,1400.0,51.9143,51.9143,51.8623,51.8796,1400.0
2011-09-08 10:25:00,59.97,59.97,59.97,59.97,100.0,51.9229,51.9229,51.9229,51.9229,100.0
2011-09-08 10:30:00,59.92,60.14,59.92,60.14,10400.0,51.8796,52.0701,51.8796,52.0701,10400.0
2011-09-08 10:35:00,60.13,60.13,60.03,60.05,3100.0,52.0614,52.0614,51.9749,51.9922,3100.0
2011-09-08 10:40:00,60.11,60.15,60.11,60.15,1700.0,52.0441,52.0788,52.0441,52.0788,1700.0
2011-09-08 10:45:00,60.15,60.15,60.12,60.12,500.0,52.0788,52.0788,52.0528,52.0528,500.0
2011-09-08 10:50:00,60.06,60.09,60.04,60.07,2200.0,52.0008,52.0268,51.9835,52.0095,2200.0
2011-09-08 10:55:00,60.1,60.23,60.1,60.23,2500.0,52.0355,52.148,52.0355,52.148,2500.0
2011-09-08 11:00:00,60.25,60.28,60.25,60.26,900.0,52.1653,52.1913,52.1653,52.174,900.0
2011-09-08 11:05:00,60.27,60.29,60.25,60.28,1100.0,52.1827,52.2,52.1653,52.1913,1100.0
2011-09-08 11:10:00,60.25,60.25,60.25,60.25,600.0,52.1653,52.1653,52.1653,52.1653,600.0
2011-09-08 11:15:00,60.13,60.16,60.13,60.16,300.0,52.0614,52.0874,52.0614,52.0874,300.0
2011-09-08 11:20:00,60.12,60.12,60.11,60.12,500.0,52.0528,52.0528,52.0441,52.0528,500.0
2011-09-08 11:25:00,60.09,60.11,60.09,60.11,900.0,52.0268,52.0441,52.0268,52.0441,900.0
2011-09-08 11:30:00,60.1,60.1,60.02,60.05,900.0,52.0355,52.0355,51.9662,51.9922,900.0
2011-09-08 11:35:00,60.08,60.18,60.08,60.18,3700.0,52.0181,52.1047,52.0181,52.1047,3700.0
2011-09-08 11:40:00,60.18,60.19,60.16,60.16,1400.0,52.1047,52.1134,52.0874,52.0874,1400.0
2011-09-08 11:45:00,60.1,60.1,60.0,60.0,3800.0,52.0355,52.0355,51.9489,51.9489,3800.0
2011-09-08 11:50:00,60.03,60.07,59.95,59.95,6000.0,51.9749,52.0095,51.9056,51.9056,6000.0
2011-09-08 11:55:00,59.91,59.91,59.82,59.85,2400.0,51.871,51.871,51.793,51.819,2400.0
2011-09-08 12:00:00,59.78,59.8,59.78,59.8,1300.0,51.7584,51.7757,51.7584,51.7757,1300.0
2011-09-08 12:05:00,59.81,59.81,59.76,59.76,1300.0,51.7844,51.7844,51.7411,51.7411,1300.0
2011-09-08 12:10:00,59.88,59.9,59.88,59.9,1000.0,51.845,51.8623,51.845,51.8623,1000.0
2011-09-08 12:15:00,59.86,59.93,59.85,59.93,1500.0,51.8277,51.8883,51.819,51.8883,1500.0
2011-09-08 12:20:00,59.9,59.97,59.9,59.96,400.0,51.8623,51.9229,51.8623,51.9143,400.0
2011-09-08 12:25:00,59.91,59.96,59.84,59.87,11700.0,51.871,51.9143,51.8104,51.8363,11700.0
2011-09-08 12:30:00,59.82,59.82,59.76,59.76,5500.0,51.793,51.793,51.7411,51.7411,5500.0
2011-09-08 12:35:00,59.82,59.82,59.8,59.8,2500.0,51.793,51.793,51.7757,51.7757,2500.0
2011-09-08 12:40:00,59.77,59.87,59.77,59.85,900.0,51.7497,51.8363,51.7497,51.819,900.0
2011-09-08 12:45:00,59.85,59.85,59.82,59.84,1500.0,51.819,51.819,51.793,51.8104,1500.0
2011-09-08 12:50:00,59.83,59.98,59.83,59.98,2900.0,51.8017,51.9316,51.8017,51.9316,2900.0
2011-09-08 12:55:00,59.94,60.0,59.9,60.0,1300.0,51.8969,51.9489,51.8623,51.9489,1300.0
2011-09-08 13:00:00,60.0,60.0,59.93,59.97,3200.0,51.9489,51.9489,51.8883,51.9229,3200.0
2011-09-08 13:05:00,59.98,60.02,59.98,60.02,900.0,51.9316,51.9662,51.9316,51.9662,900.0
2011-09-08 13:10:00,59.99,59.99,59.87,59.87,1300.0,51.9402,51.9402,51.8363,51.8363,1300.0
2011-09-08 13:15:00,59.85,59.93,59.85,59.93,1000.0,51.819,51.8883,51.819,51.8883,1000.0
2011-09-08 13:20:00,59.91,59.91,59.84,59.89,8900.0,51.871,51.871,51.8104,51.8536,8900.0
2011-09-08 13:25:00,59.93,59.93,59.91,59.91,1100.0,51.8883,51.8883,51.871,51.871,1100.0
2011-09-08 13:30:00,59.91,60.0,59.62,59.64,8000.0,51.871,51.9489,51.6199,51.6372,8000.0
2011-09-08 13:35:00,59.69,59.84,59.69,59.76,1200.0,51.6805,51.8104,51.6805,51.7411,1200.0
2011-09-08 13:40:00,59.75,59.75,59.44,59.48,13000.0,51.7324,51.7324,51.464,51.4987,13000.0
2011-09-08 13:45:00,59.49,59.55,59.44,59.55,6800.0,51.5073,51.5593,51.464,51.5593,6800.0
2011-09-08 13:50:00,59.52,59.57,59.43,59.57,2900.0,51.5333,51.5766,51.4554,51.5766,2900.0
2011-09-08 13:55:00,59.54,59.57,59.52,59.57,600.0,51.5506,51.5766,51.5333,51.5766,600.0
2011-09-08 14:00:00,59.5,59.58,59.5,59.58,1200.0,51.516,51.5852,51.516,51.5852,1200.0
2011-09-08 14:05:00,59.61,59.69,59.61,59.69,1900.0,51.6112,51.6805,51.6112,51.6805,1900.0
2011-09-08 14:10:00,59.65,59.66,59.62,59.62,4100.0,51.6458,51.6545,51.6199,51.6199,4100.0
2011-09-08 14:15:00,59.68,59.74,59.61,59.61,3200.0,51.6718,51.7238,51.6112,51.6112,3200.0
2011-09-08 14:20:00,59.53,59.53,59.52,59.52,1600.0,51.542,51.542,51.5333,51.5333,1600.0
2011-09-08 14:25:00,59.5,59.5,59.37,59.44,1300.0,51.516,51.516,51.4034,51.464,1300.0
2011-09-08 14:30:00,59.41,59.58,59.41,59.56,2600.0,51.4381,51.5852,51.4381,51.5679,2600.0
2011-09-08 14:35:00,59.56,59.57,59.52,59.54,7700.0,51.5679,51.5766,51.5333,51.5506,7700.0
2011-09-08 14:40:00,59.54,59.6,59.52,59.55,2000.0,51.5506,51.6026,51.5333,51.5593,2000.0
2011-09-08 14:45:00,59.52,59.52,59.45,59.45,8600.0,51.5333,51.5333,51.4727,51.4727,8600.0
2011-09-08 14:50:00,59.48,59.54,59.4,59.42,19900.0,51.4987,51.5506,51.4294,51.4467,19900.0
2011-09-08 14:55:00,59.43,59.51,59.43,59.51,4000.0,51.4554,51.5246,51.4554,51.5246,4000.0
2011-09-08 15:00:00,59.51,59.51,59.35,59.38,7000.0,51.5246,51.5246,51.3861,51.4121,7000.0
2011-09-08 15:05:00,59.36,59.36,59.28,59.33,1800.0,51.3948,51.3948,51.3255,51.3688,1800.0
2011-09-08 15:10:00,59.35,59.35,59.25,59.25,2600.0,51.3861,51.3861,51.2995,51.2995,2600.0
2011-09-08 15:15:00,59.29,59.32,59.24,59.32,32400.0,51.3342,51.3601,51.2909,51.3601,32400.0
2011-09-08 15:20:00,59.31,59.41,59.31,59.39,1400.0,51.3515,51.4381,51.3515,51.4207,1400.0
2011-09-08 15:25:00,59.44,59.52,59.44,59.52,3000.0,51.464,51.5333,51.464,51.5333,3000.0
2011-09-08 15:30:00,59.55,59.58,59.49,59.58,2000.0,51.5593,51.5852,51.5073,51.5852,2000.0
2011-09-08 15:35:00,59.52,59.58,59.49,59.52,3200.0,51.5333,51.5852,51.5073,51.5333,3200.0
2011-09-08 15:40:00,59.56,59.64,59.56,59.63,4400.0,51.5679,51.6372,51.5679,51.6285,4400.0
2011-09-08 15:45:00,59.57,59.57,59.5,59.55,6400.0,51.5766,51.5766,51.516,51.5593,6400.0
2011-09-08 15:50:00,59.55,59.55,59.39,59.44,3000.0,51.5593,51.5593,51.4207,51.464,3000.0
2011-09-08 15:55:00,59.5,59.5,59.39,59.39,4300.0,51.516,51.516,51.4207,51.4207,4300.0
2011-09-09 09:30:00,58.8,58.81,58.59,58.69,22900.0,50.9099,50.9186,50.7281,50.8147,22900.0
2011-09-09 09:35:00,58.58,58.6,58.47,58.6,3200.0,50.7194,50.7367,50.6242,50.7367,3200.0
2011-09-09 09:40:00,58.56,58.57,58.41,58.5,6600.0,50.7021,50.7108,50.5722,50.6502,6600.0
2011-09-09 09:45:00,58.49,58.62,58.44,58.61,5900.0,50.6415,50.7541,50.5982,50.7454,5900.0
2011-09-09 09:50:00,58.56,58.64,58.55,58.55,1400.0,50.7021,50.7714,50.6935,50.6935,1400.0
2011-09-09 09:55:00,58.67,58.69,58.55,58.55,2800.0,50.7974,50.8147,50.6935,50.6935,2800.0
2011-09-09 10:00:00,58.63,58.81,58.63,58.75,1600.0,50.7627,50.9186,50.7627,50.8666,1600.0
2011-09-09 10:05:00,58.73,58.74,58.69,58.69,25000.0,50.8493,50.858,50.8147,50.8147,25000.0
2011-09-09 10:10:00,58.66,58.66,58.66,58.66,900.0,50.7887,50.7887,50.7887,50.7887,900.0
2011-09-09 10:15:00,58.56,58.56,58.56,58.56,100.0,50.7021,50.7021,50.7021,50.7021,100.0
2011-09-09 10:20:00,58.59,58.73,58.59,58.73,1600.0,50.7281,50.8493,50.7281,50.8493,1600.0
2011-09-09 10:25:00,58.75,58.87,58.75,58.87,2300.0,50.8666,50.9705,50.8666,50.9705,2300.0
2011-09-09 10:30:00,58.86,58.86,58.75,58.75,1700.0,50.9619,50.9619,50.8666,50.8666,1700.0
2011-09-09 10:35:00,58.74,58.8,58.71,58.8,500.0,50.858,50.9099,50.832,50.9099,500.0
2011-09-09 10:40:00,58.85,58.87,58.78,58.87,2000.0,50.9532,50.9705,50.8926,50.9705,2000.0
2011-09-09 10:45:00,58.82,58.82,58.79,58.81,400.0,50.9272,50.9272,50.9012,50.9186,400.0
2011-09-09 10:50:00,58.91,58.93,58.91,58.92,2100.0,51.0051,51.0225,51.0051,51.0138,2100.0
2011-09-09 10:55:00,58.91,58.91,58.75,58.75,3100.0,51.0051,51.0051,50.8666,50.8666,3100.0
2011-09-09 11:00:00,58.75,58.8,58.72,58.75,6500.0,50.8666,50.9099,50.8406,50.8666,6500.0
2011-09-09 11:05:00,58.76,58.79,58.7,58.74,6800.0,50.8753,50.9012,50.8233,50.858,6800.0
2011-09-09 11:10:00,58.81,58.86,58.61,58.61,3200.0,50.9186,50.9619,50.7454,50.7454,3200.0
2011-09-09 11:15:00,58.53,58.61,58.5,58.51,2000.0,50.6761,50.7454,50.6502,50.6588,2000.0
2011-09-09 11:20:00,58.5,58.5,58.22,58.28,7700.0,50.6502,50.6502,50.4077,50.4597,7700.0
2011-09-09 11:25:00,58.29,58.36,58.27,58.27,1100.0,50.4683,50.5289,50.451,50.451,1100.0
2011-09-09 11:30:00,58.23,58.33,58.23,58.3,1800.0,50.4164,50.503,50.4164,50.477,1800.0
2011-09-09 11:35:00,58.35,58.42,58.28,58.28,2400.0,50.5203,50.5809,50.4597,50.4597,2400.0
2011-09-09 11:40:00,58.27,58.27,58.03,58.07,2100.0,50.451,50.451,50.2432,50.2779,2100.0
2011-09-09 11:45:00,58.03,58.04,57.93,57.96,3600.0,50.2432,50.2519,50.1566,50.1826,3600.0
2011-09-09 11:50:00,57.88,57.96,57.87,57.96,3500.0,50.1134,50.1826,50.1047,50.1826,3500.0
2011-09-09 11:55:00,57.95,58.0,57.92,57.95,2800.0,50.174,50.2173,50.148,50.174,2800.0
2011-09-09 12:00:00,57.93,57.95,57.92,57.95,1100.0,50.1566,50.174,50.148,50.174,1100.0
2011-09-09 12:05:00,57.94,57.94,57.8,57.8,400.0,50.1653,50.1653,50.0441,50.0441,400.0
2011-09-09 12:10:00,57.82,57.82,57.74,57.74,3400.0,50.0614,50.0614,49.9921,49.9921,3400.0
2011-09-09 12:15:00,57.79,57.87,57.77,57.86,1300.0,50.0354,50.1047,50.0181,50.096,1300.0
2011-09-09 12:20:00,57.87,57.94,57.84,57.94,1600.0,50.1047,50.1653,50.0787,50.1653,1600.0
2011-09-09 12:25:00,57.91,57.94,57.91,57.93,1100.0,50.1393,50.1653,50.1393,50.1566,1100.0
2011-09-09 12:30:00,57.86,57.86,57.67,57.68,4700.0,50.096,50.096,49.9315,49.9402,4700.0
2011-09-09 12:35:00,57.71,57.71,57.64,57.7,10000.0,49.9662,49.9662,49.9056,49.9575,10000.0
2011-09-09 12:40:00,57.72,57.72,57.64,57.67,5100.0,49.9748,49.9748,49.9056,49.9315,5100.0
2011-09-09 12:45:00,57.68,57.75,57.68,57.74,2900.0,49.9402,50.0008,49.9402,49.9921,2900.0
2011-09-09 12:50:00,57.71,57.76,57.71,57.76,900.0,49.9662,50.0095,49.9662,50.0095,900.0
2011-09-09 12:55:00,57.79,58.0,57.79,57.96,11300.0,50.0354,50.2173,50.0354,50.1826,11300.0
2011-09-09 13:00:00,57.97,57.97,57.84,57.84,1000.0,50.1913,50.1913,50.0787,50.0787,1000.0
2011-09-09 13:05:00,57.85,57.97,57.85,57.95,4900.0,50.0874,50.1913,50.0874,50.174,4900.0
2011-09-09 13:10:00,57.93,57.98,57.93,57.98,3200.0,50.1566,50.1999,50.1566,50.1999,3200.0
2011-09-09 13:15:00,58.09,58.13,58.05,58.05,1700.0,50.2952,50.3298,50.2605,50.2605,1700.0
2011-09-09 13:20:00,58.01,58.01,57.85,57.86,3000.0,50.2259,50.2259,50.0874,50.096,3000.0
2011-09-09 13:25:00,57.87,57.95,57.86,57.95,8500.0,50.1047,50.174,50.096,50.174,8500.0
2011-09-09 13:30:00,57.81,57.82,57.8,57.81,2300.0,50.0527,50.0614,50.0441,50.0527,2300.0
2011-09-09 13:35:00,57.81,57.87,57.79,57.81,4100.0,50.0527,50.1047,50.0354,50.0527,4100.0
2011-09-09 13:40:00,57.88,57.93,57.88,57.93,1200.0,50.1134,50.1566,50.1134,50.1566,1200.0
2011-09-09 13:45:00,57.91,57.91,57.78,57.79,3300.0,50.1393,50.1393,50.0268,50.0354,3300.0
2011-09-09 13:50:00,57.77,57.78,57.73,57.73,1600.0,50.0181,50.0268,49.9835,49.9835,1600.0
2011-09-09 13:55:00,57.75,57.75,57.72,57.72,1400.0,50.0008,50.0008,49.9748,49.9748,1400.0
2011-09-09 14:00:00,57.73,57.79,57.72,57.78,1700.0,49.9835,50.0354,49.9748,50.0268,1700.0
2011-09-09 14:05:00,57.73,57.87,57.73,57.87,2800.0,49.9835,50.1047,49.9835,50.1047,2800.0
2011-09-09 14:10:00,57.87,57.87,57.66,57.7,5900.0,50.1047,50.1047,49.9229,49.9575,5900.0
2011-09-09 14:15:00,57.7,57.73,57.65,57.71,2700.0,49.9575,49.9835,49.9142,49.9662,2700.0
2011-09-09 14:20:00,57.69,57.78,57.66,57.7,7200.0,49.9489,50.0268,49.9229,49.9575,7200.0
2011-09-09 14:25:00,57.68,57.7,57.6,57.61,2100.0,49.9402,49.9575,49.8709,49.8796,2100.0
2011-09-09 14:30:00,57.56,57.58,57.52,57.52,5500.0,49.8363,49.8536,49.8017,49.8017,5500.0
2011-09-09 14:35:00,57.48,57.59,57.48,57.55,3900.0,49.767,49.8623,49.767,49.8276,3900.0
2011-09-09 14:40:00,57.61,57.75,57.61,57.75,3300.0,49.8796,50.0008,49.8796,50.0008,3300.0
2011-09-09 14:45:00,57.71,57.73,57.58,57.59,16800.0,49.9662,49.9835,49.8536,49.8623,16800.0
2011-09-09 14:50:00,57.57,57.58,57.52,57.54,2900.0,49.845,49.8536,49.8017,49.819,2900.0
2011-09-09 14:55:00,57.55,57.55,57.5,57.52,6500.0,49.8276,49.8276,49.7843,49.8017,6500.0
2011-09-09 15:00:00,57.5,57.56,57.42,57.56,6200.0,49.7843,49.8363,49.7151,49.8363,6200.0
2011-09-09 15:05:00,57.56,57.63,57.56,57.63,3800.0,49.8363,49.8969,49.8363,49.8969,3800.0
2011-09-09 15:10:00,57.65,57.65,57.53,57.63,3000.0,49.9142,49.9142,49.8103,49.8969,3000.0
2011-09-09 15:15:00,57.6,57.64,57.55,57.64,4100.0,49.8709,49.9056,49.8276,49.9056,4100.0
2011-09-09 15:20:00,57.63,57.66,57.53,57.55,3000.0,49.8969,49.9229,49.8103,49.8276,3000.0
2011-09-09 15:25:00,57.54,57.6,57.48,57.48,5000.0,49.819,49.8709,49.767,49.767,5000.0
2011-09-09 15:30:00,57.48,57.63,57.47,57.63,7000.0,49.767,49.8969,49.7584,49.8969,7000.0
2011-09-09 15:35:00,57.63,57.78,57.6,57.78,3700.0,49.8969,50.0268,49.8709,50.0268,3700.0
2011-09-09 15:40:00,57.79,57.84,57.71,57.77,5200.0,50.0354,50.0787,49.9662,50.0181,5200.0
2011-09-09 15:45:00,57.82,57.94,57.77,57.86,8800.0,50.0614,50.1653,50.0181,50.096,8800.0
2011-09-09 15:50:00,57.89,57.92,57.82,57.87,8600.0,50.122,50.148,50.0614,50.1047,8600.0
2011-09-09 15:55:00,57.89,57.9,57.78,57.78,13900.0,50.122,50.1307,50.0268,50.0268,13900.0
2011-09-12 09:30:00,57.01,57.28,57.01,57.28,16500.0,49.3601,49.5939,49.3601,49.5939,16500.0
2011-09-12 09:35:00,57.23,57.33,57.15,57.33,3600.0,49.5506,49.6372,49.4813,49.6372,3600.0
2011-09-12 09:40:00,57.33,57.36,57.22,57.23,3100.0,49.6372,49.6631,49.5419,49.5506,3100.0
2011-09-12 09:45:00,57.4,57.46,57.37,57.37,3900.0,49.6978,49.7497,49.6718,49.6718,3900.0
2011-09-12 09:50:00,57.37,57.6,57.37,57.6,6400.0,49.6718,49.8709,49.6718,49.8709,6400.0
2011-09-12 09:55:00,57.64,57.87,57.64,57.87,400.0,49.9056,50.1047,49.9056,50.1047,400.0
2011-09-12 10:00:00,57.76,57.76,57.74,57.74,1000.0,50.0095,50.0095,49.9921,49.9921,1000.0
2011-09-12 10:05:00,57.86,58.01,57.8,57.92,5100.0,50.096,50.2259,50.0441,50.148,5100.0
2011-09-12 10:10:00,57.93,57.93,57.83,57.83,1400.0,50.1566,50.1566,50.0701,50.0701,1400.0
2011-09-12 10:15:00,57.74,57.74,57.6,57.6,400.0,49.9921,49.9921,49.8709,49.8709,400.0
2011-09-12 10:20:00,57.61,57.69,57.61,57.69,200.0,49.8796,49.9489,49.8796,49.9489,200.0
2011-09-12 10:25:00,57.5,57.54,57.46,57.46,1400.0,49.7843,49.819,49.7497,49.7497,1400.0
2011-09-12 10:30:00,57.48,57.49,57.46,57.46,5400.0,49.767,49.7757,49.7497,49.7497,5400.0
2011-09-12 10:35:00,57.44,57.54,57.44,57.54,800.0,49.7324,49.819,49.7324,49.819,800.0
2011-09-12 10:40:00,57.5,57.51,57.31,57.32,6800.0,49.7843,49.793,49.6198,49.6285,6800.0
2011-09-12 10:45:00,57.32,57.4,57.28,57.28,2600.0,49.6285,49.6978,49.5939,49.5939,2600.0
2011-09-12 10:50:00,57.27,57.34,57.27,57.34,4400.0,49.5852,49.6458,49.5852,49.6458,4400.0
2011-09-12 10:55:00,57.37,57.37,57.14,57.14,2200.0,49.6718,49.6718,49.4727,49.4727,2200.0
2011-09-12 11:00:00,57.16,57.19,57.15,57.18,3700.0,49.49,49.5159,49.4813,49.5073,3700.0
2011-09-12 11:05:00,57.22,57.32,57.22,57.32,4000.0,49.5419,49.6285,49.5419,49.6285,4000.0
2011-09-12 11:10:00,57.25,57.25,57.21,57.21,1000.0,49.5679,49.5679,49.5333,49.5333,1000.0
2011-09-12 11:15:00,57.35,57.37,57.35,57.37,1000.0,49.6545,49.6718,49.6545,49.6718,1000.0
2011-09-12 11:20:00,57.41,57.45,57.34,57.45,2500.0,49.7064,49.7411,49.6458,49.7411,2500.0
2011-09-12 11:25:00,57.46,57.54,57.46,57.49,2500.0,49.7497,49.819,49.7497,49.7757,2500.0
2011-09-12 11:30:00,57.47,57.56,57.45,57.56,2500.0,49.7584,49.8363,49.7411,49.8363,2500.0
2011-09-12 11:35:00,57.6,57.6,57.54,57.57,1500.0,49.8709,49.8709,49.819,49.845,1500.0
2011-09-12 11:40:00,57.59,57.62,57.59,57.62,900.0,49.8623,49.8882,49.8623,49.8882,900.0
2011-09-12 11:45:00,57.64,57.64,57.56,57.56,1600.0,49.9056,49.9056,49.8363,49.8363,1600.0
2011-09-12 11:50:00,57.59,57.59,57.57,57.59,600.0,49.8623,49.8623,49.845,49.8623,600.0
2011-09-12 11:55:00,57.53,57.53,57.41,57.42,900.0,49.8103,49.8103,49.7064,49.7151,900.0
2011-09-12 12:00:00,57.43,57.49,57.43,57.49,900.0,49.7237,49.7757,49.7237,49.7757,900.0
2011-09-12 12:05:00,57.4,57.4,57.34,57.38,1900.0,49.6978,49.6978,49.6458,49.6804,1900.0
2011-09-12 12:10:00,57.38,57.42,57.3,57.3,2200.0,49.6804,49.7151,49.6112,49.6112,2200.0
2011-09-12 12:15:00,57.33,57.38,57.31,57.31,900.0,49.6372,49.6804,49.6198,49.6198,900.0
2011-09-12 12:20:00,57.29,57.34,57.29,57.34,2500.0,49.6025,49.6458,49.6025,49.6458,2500.0
2011-09-12 12:25:00,57.34,57.43,57.33,57.43,3200.0,49.6458,49.7237,49.6372,49.7237,3200.0
2011-09-12 12:30:00,57.44,57.44,57.28,57.28,1700.0,49.7324,49.7324,49.5939,49.5939,1700.0
2011-09-12 12:35:00,57.3,57.3,57.27,57.3,2000.0,49.6112,49.6112,49.5852,49.6112,2000.0
2011-09-12 12:40:00,57.21,57.24,57.21,57.24,300.0,49.5333,49.5592,49.5333,49.5592,300.0
2011-09-12 12:45:00,57.22,57.25,57.22,57.23,1000.0,49.5419,49.5679,49.5419,49.5506,1000.0
2011-09-12 12:50:00,57.21,57.25,57.21,57.24,1200.0,49.5333,49.5679,49.5333,49.5592,1200.0
2011-09-12 12:55:00,57.21,57.22,57.21,57.22,300.0,49.5333,49.5419,49.5333,49.5419,300.0
2011-09-12 13:00:00,57.32,57.42,57.32,57.42,2400.0,49.6285,49.7151,49.6285,49.7151,2400.0
2011-09-12 13:05:00,57.34,57.34,57.33,57.33,200.0,49.6458,49.6458,49.6372,49.6372,200.0
2011-09-12 13:10:00,57.31,57.32,57.31,57.31,800.0,49.6198,49.6285,49.6198,49.6198,800.0
2011-09-12 13:15:00,57.32,57.32,57.28,57.29,2100.0,49.6285,49.6285,49.5939,49.6025,2100.0
2011-09-12 13:20:00,57.26,57.26,57.21,57.22,900.0,49.5766,49.5766,49.5333,49.5419,900.0
2011-09-12 13:25:00,57.21,57.24,57.17,57.19,2500.0,49.5333,49.5592,49.4986,49.5159,2500.0
2011-09-12 13:30:00,57.16,57.19,57.06,57.08,3000.0,49.49,49.5159,49.4034,49.4207,3000.0
2011-09-12 13:35:00,57.06,57.06,56.93,56.98,13600.0,49.4034,49.4034,49.2908,49.3341,13600.0
2011-09-12 13:40:00,56.96,57.01,56.96,57.01,800.0,49.3168,49.3601,49.3168,49.3601,800.0
2011-09-12 13:45:00,57.04,57.1,56.98,57.08,3000.0,49.3861,49.438,49.3341,49.4207,3000.0
2011-09-12 13:50:00,57.06,57.22,57.06,57.22,1800.0,49.4034,49.5419,49.4034,49.5419,1800.0
2011-09-12 13:55:00,57.15,57.18,57.1,57.18,2800.0,49.4813,49.5073,49.438,49.5073,2800.0
2011-09-12 14:00:00,57.09,57.09,57.08,57.09,400.0,49.4294,49.4294,49.4207,49.4294,400.0
2011-09-12 14:05:00,56.92,56.95,56.92,56.92,2100.0,49.2822,49.3081,49.2822,49.2822,2100.0
2011-09-12 14:10:00,56.91,56.92,56.84,56.84,4100.0,49.2735,49.2822,49.2129,49.2129,4100.0
2011-09-12 14:15:00,56.95,57.01,56.93,56.93,8300.0,49.3081,49.3601,49.2908,49.2908,8300.0
2011-09-12 14:20:00,56.94,56.99,56.91,56.99,1300.0,49.2995,49.3428,49.2735,49.3428,1300.0
2011-09-12 14:25:00,57.05,57.05,57.0,57.03,3500.0,49.3947,49.3947,49.3514,49.3774,3500.0
2011-09-12 14:30:00,57.07,57.18,57.03,57.18,3100.0,49.412,49.5073,49.3774,49.5073,3100.0
2011-09-12 14:35:00,57.29,57.45,57.29,57.33,41800.0,49.6025,49.7411,49.6025,49.6372,41800.0
2011-09-12 14:40:00,57.33,57.61,57.33,57.52,2600.0,49.6372,49.8796,49.6372,49.8017,2600.0
2011-09-12 14:45:00,57.49,57.49,57.32,57.36,2800.0,49.7757,49.7757,49.6285,49.6631,2800.0
2011-09-12 14:50:00,57.36,57.36,57.24,57.25,3600.0,49.6631,49.6631,49.5592,49.5679,3600.0
2011-09-12 14:55:00,57.21,57.27,57.16,57.16,3700.0,49.5333,49.5852,49.49,49.49,3700.0
2011-09-12 15:00:00,57.24,57.24,57.12,57.18,1600.0,49.5592,49.5592,49.4553,49.5073,1600.0
2011-09-12 15:05:00,57.21,57.24,57.15,57.2,11300.0,49.5333,49.5592,49.4813,49.5246,11300.0
2011-09-12 15:10:00,57.18,57.29,57.18,57.21,4100.0,49.5073,49.6025,49.5073,49.5333,4100.0
2011-09-12 15:15:00,57.22,57.24,57.09,57.17,1700.0,49.5419,49.5592,49.4294,49.4986,1700.0
2011-09-12 15:20:00,57.13,57.4,57.11,57.4,3800.0,49.464,49.6978,49.4467,49.6978,3800.0
2011-09-12 15:25:00,57.41,57.44,57.37,57.43,2700.0,49.7064,49.7324,49.6718,49.7237,2700.0
2011-09-12 15:30:00,57.44,57.59,57.44,57.57,4000.0,49.7324,49.8623,49.7324,49.845,4000.0
2011-09-12 15:35:00,57.56,57.61,57.48,57.6,3000.0,49.8363,49.8796,49.767,49.8709,3000.0
2011-09-12 15:40:00,57.58,57.8,57.57,57.74,6300.0,49.8536,50.0441,49.845,49.9921,6300.0
2011-09-12 15:45:00,57.78,57.9,57.78,57.83,4600.0,50.0268,50.1307,50.0268,50.0701,4600.0
2011-09-12 15:50:00,57.84,58.18,57.84,58.12,9500.0,50.0787,50.3731,50.0787,50.3212,9500.0
2011-09-12 15:55:00,58.09,58.18,58.08,58.14,4600.0,50.2952,50.3731,50.2865,50.3385,4600.0
2011-09-13 09:30:00,58.38,58.38,58.22,58.29,12600.0,50.5463,50.5463,50.4077,50.4683,12600.0
2011-09-13 09:35:00,58.22,58.25,58.1,58.1,3400.0,50.4077,50.4337,50.3038,50.3038,3400.0
2011-09-13 09:40:00,58.01,58.11,58.01,58.08,1000.0,50.2259,50.3125,50.2259,50.2865,1000.0
2011-09-13 09:45:00,58.09,58.33,58.09,58.33,2500.0,50.2952,50.503,50.2952,50.503,2500.0
2011-09-13 09:50:00,58.32,58.42,58.32,58.42,2800.0,50.4943,50.5809,50.4943,50.5809,2800.0
2011-09-13 09:55:00,58.48,58.61,58.44,58.61,1900.0,50.6328,50.7454,50.5982,50.7454,1900.0
2011-09-13 10:00:00,58.56,58.61,58.53,58.56,2400.0,50.7021,50.7454,50.6761,50.7021,2400.0
2011-09-13 10:05:00,58.7,58.78,58.7,58.75,4600.0,50.8233,50.8926,50.8233,50.8666,4600.0
2011-09-13 10:10:00,58.69,58.69,58.66,58.68,700.0,50.8147,50.8147,50.7887,50.806,700.0
2011-09-13 10:15:00,58.65,58.65,58.64,58.64,800.0,50.78,50.78,50.7714,50.7714,800.0
2011-09-13 10:20:00,58.57,58.6,58.56,58.6,700.0,50.7108,50.7367,50.7021,50.7367,700.0
2011-09-13 10:25:00,58.68,58.68,58.68,58.68,100.0,50.806,50.806,50.806,50.806,100.0
2011-09-13 10:30:00,58.69,58.69,58.45,58.46,1200.0,50.8147,50.8147,50.6069,50.6155,1200.0
2011-09-13 10:35:00,58.46,58.5,58.38,58.4,2300.0,50.6155,50.6502,50.5463,50.5636,2300.0
2011-09-13 10:40:00,58.41,58.52,58.41,58.46,5400.0,50.5722,50.6675,50.5722,50.6155,5400.0
2011-09-13 10:45:00,58.47,58.55,58.47,58.55,1600.0,50.6242,50.6935,50.6242,50.6935,1600.0
2011-09-13 10:50:00,58.52,58.59,58.35,58.37,2800.0,50.6675,50.7281,50.5203,50.5376,2800.0
2011-09-13 10:55:00,58.35,58.39,58.31,58.39,3500.0,50.5203,50.5549,50.4857,50.5549,3500.0
2011-09-13 11:00:00,58.37,58.42,58.26,58.28,2000.0,50.5376,50.5809,50.4424,50.4597,2000.0
2011-09-13 11:05:00,58.29,58.34,58.26,58.34,3900.0,50.4683,50.5116,50.4424,50.5116,3900.0
2011-09-13 11:10:00,58.31,58.36,58.31,58.35,1000.0,50.4857,50.5289,50.4857,50.5203,1000.0
2011-09-13 11:15:00,58.36,58.38,58.21,58.24,10400.0,50.5289,50.5463,50.3991,50.4251,10400.0
2011-09-13 11:20:00,58.21,58.23,58.21,58.22,2100.0,50.3991,50.4164,50.3991,50.4077,2100.0
2011-09-13 11:25:00,58.18,58.23,58.12,58.21,5400.0,50.3731,50.4164,50.3212,50.3991,5400.0
2011-09-13 11:30:00,58.26,58.27,58.21,58.21,1600.0,50.4424,50.451,50.3991,50.3991,1600.0
2011-09-13 11:35:00,58.25,58.29,58.25,58.29,300.0,50.4337,50.4683,50.4337,50.4683,300.0
2011-09-13 11:40:00,58.37,58.41,58.34,58.41,3800.0,50.5376,50.5722,50.5116,50.5722,3800.0
2011-09-13 11:45:00,58.47,58.48,58.36,58.37,1200.0,50.6242,50.6328,50.5289,50.5376,1200.0
2011-09-13 11:50:00,58.28,58.36,58.28,58.36,2500.0,50.4597,50.5289,50.4597,50.5289,2500.0
2011-09-13 11:55:00,58.41,58.41,58.34,58.34,1200.0,50.5722,50.5722,50.5116,50.5116,1200.0
2011-09-13 12:00:00,58.3,58.3,58.17,58.22,16700.0,50.477,50.477,50.3644,50.4077,16700.0
2011-09-13 12:05:00,58.19,58.32,58.19,58.32,11100.0,50.3818,50.4943,50.3818,50.4943,11100.0
2011-09-13 12:10:00,58.37,58.43,58.3,58.41,20300.0,50.5376,50.5896,50.477,50.5722,20300.0
2011-09-13 12:15:00,58.47,58.5,58.42,58.47,10600.0,50.6242,50.6502,50.5809,50.6242,10600.0
2011-09-13 12:20:00,58.46,58.48,58.42,58.42,1800.0,50.6155,50.6328,50.5809,50.5809,1800.0
2011-09-13 12:25:00,58.38,58.46,58.34,58.46,2200.0,50.5463,50.6155,50.5116,50.6155,2200.0
2011-09-13 12:30:00,58.47,58.47,58.38,58.4,3400.0,50.6242,50.6242,50.5463,50.5636,3400.0
2011-09-13 12:35:00,58.47,58.5,58.47,58.49,2100.0,50.6242,50.6502,50.6242,50.6415,2100.0
2011-09-13 12:40:00,58.51,58.54,58.44,58.45,12200.0,50.6588,50.6848,50.5982,50.6069,12200.0
2011-09-13 12:45:00,58.48,58.57,58.48,58.53,2400.0,50.6328,50.7108,50.6328,50.6761,2400.0
2011-09-13 12:50:00,58.51,58.54,58.49,58.51,1000.0,50.6588,50.6848,50.6415,50.6588,1000.0
2011-09-13 12:55:00,58.44,58.57,58.44,58.57,2300.0,50.5982,50.7108,50.5982,50.7108,2300.0
2011-09-13 13:00:00,58.6,58.63,58.58,58.63,5000.0,50.7367,50.7627,50.7194,50.7627,5000.0
2011-09-13 13:05:00,58.63,58.71,58.61,58.62,6200.0,50.7627,50.832,50.7454,50.7541,6200.0
2011-09-13 13:10:00,58.58,58.65,58.58,58.65,3500.0,50.7194,50.78,50.7194,50.78,3500.0
2011-09-13 13:15:00,58.72,58.72,58.64,58.64,4300.0,50.8406,50.8406,50.7714,50.7714,4300.0
2011-09-13 13:20:00,58.65,58.68,58.61,58.65,24400.0,50.78,50.806,50.7454,50.78,24400.0
2011-09-13 13:25:00,58.64,58.68,58.63,58.64,16800.0,50.7714,50.806,50.7627,50.7714,16800.0
2011-09-13 13:30:00,58.64,58.64,58.54,58.63,4900.0,50.7714,50.7714,50.6848,50.7627,4900.0
2011-09-13 13:35:00,58.6,58.62,58.58,58.62,3100.0,50.7367,50.7541,50.7194,50.7541,3100.0
2011-09-13 13:40:00,58.67,58.7,58.63,58.68,6200.0,50.7974,50.8233,50.7627,50.806,6200.0
2011-09-13 13:45:00,58.69,58.78,58.67,58.76,14300.0,50.8147,50.8926,50.7974,50.8753,14300.0
2011-09-13 13:50:00,58.78,58.85,58.76,58.83,10500.0,50.8926,50.9532,50.8753,50.9359,10500.0
2011-09-13 13:55:00,58.84,58.84,58.72,58.77,16600.0,50.9445,50.9445,50.8406,50.8839,16600.0
2011-09-13 14:00:00,58.76,58.8,58.72,58.77,4800.0,50.8753,50.9099,50.8406,50.8839,4800.0
2011-09-13 14:05:00,58.79,58.79,58.73,58.75,8500.0,50.9012,50.9012,50.8493,50.8666,8500.0
2011-09-13 14:10:00,58.74,58.78,58.69,58.74,6400.0,50.858,50.8926,50.8147,50.858,6400.0
2011-09-13 14:15:00,58.77,58.8,58.75,58.77,6500.0,50.8839,50.9099,50.8666,50.8839,6500.0
2011-09-13 14:20:00,58.75,58.94,58.75,58.93,8400.0,50.8666,51.0311,50.8666,51.0225,8400.0
2011-09-13 14:25:00,58.95,59.01,58.92,59.01,6700.0,51.0398,51.0917,51.0138,51.0917,6700.0
2011-09-13 14:30:00,59.01,59.01,58.97,58.97,4800.0,51.0917,51.0917,51.0571,51.0571,4800.0
2011-09-13 14:35:00,58.98,58.99,58.9,58.9,6500.0,51.0658,51.0744,50.9965,50.9965,6500.0
2011-09-13 14:40:00,58.93,58.97,58.9,58.9,6500.0,51.0225,51.0571,50.9965,50.9965,6500.0
2011-09-13 14:45:00,58.94,58.94,58.74,58.76,27700.0,51.0311,51.0311,50.858,50.8753,27700.0
2011-09-13 14:50:00,58.75,58.76,58.72,58.76,5700.0,50.8666,50.8753,50.8406,50.8753,5700.0
2011-09-13 14:55:00,58.75,58.86,58.69,58.77,25800.0,50.8666,50.9619,50.8147,50.8839,25800.0
2011-09-13 15:00:00,58.84,58.84,58.73,58.81,4500.0,50.9445,50.9445,50.8493,50.9186,4500.0
2011-09-13 15:05:00,58.77,58.83,58.74,58.75,27400.0,50.8839,50.9359,50.858,50.8666,27400.0
2011-09-13 15:10:00,58.79,58.81,58.73,58.77,5900.0,50.9012,50.9186,50.8493,50.8839,5900.0
2011-09-13 15:15:00,58.71,58.72,58.52,58.55,25200.0,50.832,50.8406,50.6675,50.6935,25200.0
2011-09-13 15:20:00,58.5,58.6,58.47,58.57,8600.0,50.6502,50.7367,50.6242,50.7108,8600.0
2011-09-13 15:25:00,58.59,58.77,58.49,58.77,5500.0,50.7281,50.8839,50.6415,50.8839,5500.0
2011-09-13 15:30:00,58.8,58.92,58.76,58.89,4400.0,50.9099,51.0138,50.8753,50.9878,4400.0
2011-09-13 15:35:00,58.91,58.91,58.82,58.85,8100.0,51.0051,51.0051,50.9272,50.9532,8100.0
2011-09-13 15:40:00,58.78,58.97,58.78,58.97,6600.0,50.8926,51.0571,50.8926,51.0571,6600.0
2011-09-13 15:45:00,58.98,59.0,58.9,58.95,47900.0,51.0658,51.0831,50.9965,51.0398,47900.0
2011-09-13 15:50:00,58.98,58.98,58.79,58.83,20000.0,51.0658,51.0658,50.9012,50.9359,20000.0
2011-09-13 15:55:00,58.87,58.92,58.85,58.86,8800.0,50.9705,51.0138,50.9532,50.9619,8800.0
2011-09-14 09:30:00,59.2,59.3,59.16,59.24,16900.0,51.2562,51.3428,51.2216,51.2909,16900.0
2011-09-14 09:35:00,59.3,59.3,59.0,59.0,5600.0,51.3428,51.3428,51.0831,51.0831,5600.0
2011-09-14 09:40:00,59.01,59.01,58.96,59.0,1600.0,51.0917,51.0917,51.0484,51.0831,1600.0
2011-09-14 09:45:00,59.06,59.18,59.06,59.09,4600.0,51.135,51.2389,51.135,51.161,4600.0
2011-09-14 09:50:00,59.16,59.16,58.98,58.98,2900.0,51.2216,51.2216,51.0658,51.0658,2900.0
2011-09-14 09:55:00,59.01,59.05,59.01,59.05,300.0,51.0917,51.1264,51.0917,51.1264,300.0
2011-09-14 10:00:00,58.88,58.88,58.84,58.88,2600.0,50.9792,50.9792,50.9445,50.9792,2600.0
2011-09-14 10:05:00,58.95,58.97,58.95,58.97,200.0,51.0398,51.0571,51.0398,51.0571,200.0
2011-09-14 10:10:00,58.9,59.03,58.9,58.99,2900.0,50.9965,51.109,50.9965,51.0744,2900.0
2011-09-14 10:15:00,58.99,58.99,58.56,58.57,15600.0,51.0744,51.0744,50.7021,50.7108,15600.0
2011-09-14 10:20:00,58.54,58.63,58.37,58.59,7500.0,50.6848,50.7627,50.5376,50.7281,7500.0
2011-09-14 10:25:00,58.63,58.75,58.63,58.69,5900.0,50.7627,50.8666,50.7627,50.8147,5900.0
2011-09-14 10:30:00,58.72,58.81,58.72,58.81,1700.0,50.8406,50.9186,50.8406,50.9186,1700.0
2011-09-14 10:35:00,58.77,58.77,58.76,58.77,600.0,50.8839,50.8839,50.8753,50.8839,600.0
2011-09-14 10:40:00,58.84,58.84,58.7,58.7,2500.0,50.9445,50.9445,50.8233,50.8233,2500.0
2011-09-14 10:45:00,58.71,58.78,58.64,58.68,2700.0,50.832,50.8926,50.7714,50.806,2700.0
2011-09-14 10:50:00,58.74,58.84,58.69,58.84,2900.0,50.858,50.9445,50.8147,50.9445,2900.0
2011-09-14 10:55:00,58.76,58.87,58.74,58.87,1500.0,50.8753,50.9705,50.858,50.9705,1500.0
2011-09-14 11:00:00,58.82,58.92,58.75,58.92,4100.0,50.9272,51.0138,50.8666,51.0138,4100.0
2011-09-14 11:05:00,58.94,59.0,58.94,58.98,6100.0,51.0311,51.0831,51.0311,51.0658,6100.0
2011-09-14 11:10:00,58.98,58.98,58.98,58.98,0.0,51.0658,51.0658,51.0658,51.0658,0.0
2011-09-14 11:15:00,59.02,59.03,58.95,58.95,4600.0,51.1004,51.109,51.0398,51.0398,4600.0
2011-09-14 11:20:00,58.93,59.04,58.93,59.04,6300.0,51.0225,51.1177,51.0225,51.1177,6300.0
2011-09-14 11:25:00,59.07,59.16,59.06,59.16,5700.0,51.1437,51.2216,51.135,51.2216,5700.0
2011-09-14 11:30:00,59.14,59.2,59.1,59.12,5400.0,51.2043,51.2562,51.1697,51.187,5400.0
2011-09-14 11:35:00,59.11,59.12,59.11,59.11,700.0,51.1783,51.187,51.1783,51.1783,700.0
2011-09-14 11:40:00,59.09,59.09,59.09,59.09,200.0,51.161,51.161,51.161,51.161,200.0
2011-09-14 11:45:00,59.07,59.1,59.03,59.1,900.0,51.1437,51.1697,51.109,51.1697,900.0
2011-09-14 11:50:00,59.11,59.25,59.1,59.25,2800.0,51.1783,51.2995,51.1697,51.2995,2800.0
2011-09-14 11:55:00,59.21,59.25,59.2,59.25,2000.0,51.2649,51.2995,51.2562,51.2995,2000.0
2011-09-14 12:00:00,59.28,59.31,59.27,59.28,10500.0,51.3255,51.3515,51.3168,51.3255,10500.0
2011-09-14 12:05:00,59.27,59.29,59.22,59.22,3600.0,51.3168,51.3342,51.2735,51.2735,3600.0
2011-09-14 12:10:00,59.27,59.27,59.24,59.24,1300.0,51.3168,51.3168,51.2909,51.2909,1300.0
2011-09-14 12:15:00,59.19,59.23,59.19,59.19,13500.0,51.2476,51.2822,51.2476,51.2476,13500.0
2011-09-14 12:20:00,59.13,59.16,59.13,59.13,800.0,51.1956,51.2216,51.1956,51.1956,800.0
2011-09-14 12:25:00,59.14,59.24,59.14,59.24,1700.0,51.2043,51.2909,51.2043,51.2909,1700.0
2011-09-14 12:30:00,59.25,59.3,59.25,59.27,3000.0,51.2995,51.3428,51.2995,51.3168,3000.0
2011-09-14 12:35:00,59.35,59.36,59.35,59.36,200.0,51.3861,51.3948,51.3861,51.3948,200.0
2011-09-14 12:40:00,59.43,59.43,59.39,59.43,1500.0,51.4554,51.4554,51.4207,51.4554,1500.0
2011-09-14 12:45:00,59.46,59.46,59.43,59.44,1200.0,51.4813,51.4813,51.4554,51.464,1200.0
2011-09-14 12:50:00,59.34,59.34,59.29,59.33,1700.0,51.3774,51.3774,51.3342,51.3688,1700.0
2011-09-14 12:55:00,59.35,59.4,59.33,59.37,900.0,51.3861,51.4294,51.3688,51.4034,900.0
2011-09-14 13:00:00,59.37,59.37,59.37,59.37,0.0,51.4034,51.4034,51.4034,51.4034,0.0
2011-09-14 13:05:00,59.44,59.48,59.43,59.46,3400.0,51.464,51.4987,51.4554,51.4813,3400.0
2011-09-14 13:10:00,59.45,59.46,59.43,59.44,2300.0,51.4727,51.4813,51.4554,51.464,2300.0
2011-09-14 13:15:00,59.43,59.47,59.41,59.46,2700.0,51.4554,51.49,51.4381,51.4813,2700.0
2011-09-14 13:20:00,59.44,59.46,59.39,59.45,1800.0,51.464,51.4813,51.4207,51.4727,1800.0
2011-09-14 13:25:00,59.43,59.45,59.39,59.43,25300.0,51.4554,51.4727,51.4207,51.4554,25300.0
2011-09-14 13:30:00,59.43,59.49,59.43,59.44,33600.0,51.4554,51.5073,51.4554,51.464,33600.0
2011-09-14 13:35:00,59.47,59.66,59.47,59.66,1600.0,51.49,51.6545,51.49,51.6545,1600.0
2011-09-14 13:40:00,59.64,59.72,59.64,59.68,3000.0,51.6372,51.7065,51.6372,51.6718,3000.0
2011-09-14 13:45:00,59.64,59.69,59.63,59.69,4600.0,51.6372,51.6805,51.6285,51.6805,4600.0
2011-09-14 13:50:00,59.69,59.74,59.69,59.74,9900.0,51.6805,51.7238,51.6805,51.7238,9900.0
2011-09-14 13:55:00,59.65,59.65,59.51,59.56,12000.0,51.6458,51.6458,51.5246,51.5679,12000.0
2011-09-14 14:00:00,59.57,59.69,59.57,59.69,2400.0,51.5766,51.6805,51.5766,51.6805,2400.0
2011-09-14 14:05:00,59.69,59.83,59.69,59.77,15700.0,51.6805,51.8017,51.6805,51.7497,15700.0
2011-09-14 14:10:00,59.8,59.8,59.72,59.73,14600.0,51.7757,51.7757,51.7065,51.7151,14600.0
2011-09-14 14:15:00,59.75,59.94,59.75,59.94,2600.0,51.7324,51.8969,51.7324,51.8969,2600.0
2011-09-14 14:20:00,59.95,59.95,59.89,59.89,2600.0,51.9056,51.9056,51.8536,51.8536,2600.0
2011-09-14 14:25:00,59.87,59.87,59.8,59.85,2500.0,51.8363,51.8363,51.7757,51.819,2500.0
2011-09-14 14:30:00,59.84,59.84,59.78,59.8,1700.0,51.8104,51.8104,51.7584,51.7757,1700.0
2011-09-14 14:35:00,59.8,59.84,59.79,59.81,1500.0,51.7757,51.8104,51.7671,51.7844,1500.0
2011-09-14 14:40:00,59.81,59.88,59.81,59.88,5400.0,51.7844,51.845,51.7844,51.845,5400.0
2011-09-14 14:45:00,59.89,59.89,59.82,59.84,6200.0,51.8536,51.8536,51.793,51.8104,6200.0
2011-09-14 14:50:00,59.83,59.9,59.83,59.9,1500.0,51.8017,51.8623,51.8017,51.8623,1500.0
2011-09-14 14:55:00,59.92,60.02,59.92,60.02,1300.0,51.8796,51.9662,51.8796,51.9662,1300.0
2011-09-14 15:00:00,60.06,60.11,60.06,60.1,16700.0,52.0008,52.0441,52.0008,52.0355,16700.0
2011-09-14 15:05:00,60.13,60.2,60.13,60.17,900.0,52.0614,52.122,52.0614,52.0961,900.0
2011-09-14 15:10:00,60.26,60.26,60.21,60.22,3500.0,52.174,52.174,52.1307,52.1394,3500.0
2011-09-14 15:15:00,60.27,60.28,60.24,60.28,3900.0,52.1827,52.1913,52.1567,52.1913,3900.0
2011-09-14 15:20:00,60.29,60.29,60.21,60.22,3100.0,52.2,52.2,52.1307,52.1394,3100.0
2011-09-14 15:25:00,60.26,60.4,60.26,60.4,700.0,52.174,52.2952,52.174,52.2952,700.0
2011-09-14 15:30:00,60.36,60.43,60.34,60.4,9700.0,52.2606,52.3212,52.2433,52.2952,9700.0
2011-09-14 15:35:00,60.4,60.43,60.33,60.33,12700.0,52.2952,52.3212,52.2346,52.2346,12700.0
2011-09-14 15:40:00,60.33,60.33,60.1,60.11,9200.0,52.2346,52.2346,52.0355,52.0441,9200.0
2011-09-14 15:45:00,60.14,60.14,59.84,59.9,6900.0,52.0701,52.0701,51.8104,51.8623,6900.0
2011-09-14 15:50:00,59.94,59.98,59.9,59.9,4000.0,51.8969,51.9316,51.8623,51.8623,4000.0
2011-09-14 15:55:00,59.88,59.89,59.75,59.75,9800.0,51.845,51.8536,51.7324,51.7324,9800.0
2011-09-15 09:30:00,60.46,60.46,60.25,60.3,16900.0,52.3472,52.3472,52.1653,52.2086,16900.0
2011-09-15 09:35:00,60.31,60.32,60.19,60.23,12900.0,52.2173,52.2259,52.1134,52.148,12900.0
2011-09-15 09:40:00,60.25,60.25,60.06,60.16,21300.0,52.1653,52.1653,52.0008,52.0874,21300.0
2011-09-15 09:45:00,60.24,60.29,60.09,60.17,6700.0,52.1567,52.2,52.0268,52.0961,6700.0
2011-09-15 09:50:00,60.2,60.29,60.19,60.25,23900.0,52.122,52.2,52.1134,52.1653,23900.0
2011-09-15 09:55:00,60.22,60.33,60.2,60.2,6700.0,52.1394,52.2346,52.122,52.122,6700.0
2011-09-15 10:00:00,60.25,60.46,60.2,60.46,5700.0,52.1653,52.3472,52.122,52.3472,5700.0
2011-09-15 10:05:00,60.54,60.54,60.45,60.45,4400.0,52.4164,52.4164,52.3385,52.3385,4400.0
2011-09-15 10:10:00,60.42,60.42,60.34,60.34,800.0,52.3125,52.3125,52.2433,52.2433,800.0
2011-09-15 10:15:00,60.3,60.34,60.22,60.34,2500.0,52.2086,52.2433,52.1394,52.2433,2500.0
2011-09-15 10:20:00,60.32,60.32,60.15,60.2,10900.0,52.2259,52.2259,52.0788,52.122,10900.0
2011-09-15 10:25:00,60.18,60.2,60.08,60.12,2000.0,52.1047,52.122,52.0181,52.0528,2000.0
2011-09-15 10:30:00,60.08,60.09,60.0,60.0,2600.0,52.0181,52.0268,51.9489,51.9489,2600.0
2011-09-15 10:35:00,60.06,60.06,59.9,59.94,9600.0,52.0008,52.0008,51.8623,51.8969,9600.0
2011-09-15 10:40:00,59.98,60.04,59.94,60.03,6100.0,51.9316,51.9835,51.8969,51.9749,6100.0
2011-09-15 10:45:00,59.99,60.1,59.99,60.1,2500.0,51.9402,52.0355,51.9402,52.0355,2500.0
2011-09-15 10:50:00,60.07,60.07,59.98,60.04,1300.0,52.0095,52.0095,51.9316,51.9835,1300.0
2011-09-15 10:55:00,60.06,60.06,59.88,59.88,300.0,52.0008,52.0008,51.845,51.845,300.0
2011-09-15 11:00:00,59.88,59.88,59.83,59.85,2700.0,51.845,51.845,51.8017,51.819,2700.0
2011-09-15 11:05:00,59.96,60.02,59.93,60.02,2400.0,51.9143,51.9662,51.8883,51.9662,2400.0
2011-09-15 11:10:00,60.08,60.08,60.05,60.06,15600.0,52.0181,52.0181,51.9922,52.0008,15600.0
2011-09-15 11:15:00,60.03,60.05,60.01,60.05,800.0,51.9749,51.9922,51.9575,51.9922,800.0
2011-09-15 11:20:00,60.17,60.17,60.14,60.15,700.0,52.0961,52.0961,52.0701,52.0788,700.0
2011-09-15 11:25:00,60.14,60.14,60.05,60.07,1400.0,52.0701,52.0701,51.9922,52.0095,1400.0
2011-09-15 11:30:00,60.2,60.24,60.19,60.19,900.0,52.122,52.1567,52.1134,52.1134,900.0
2011-09-15 11:35:00,60.21,60.24,60.21,60.23,1200.0,52.1307,52.1567,52.1307,52.148,1200.0
2011-09-15 11:40:00,60.3,60.34,60.29,60.34,1200.0,52.2086,52.2433,52.2,52.2433,1200.0
2011-09-15 11:45:00,60.34,60.35,60.33,60.33,800.0,52.2433,52.2519,52.2346,52.2346,800.0
2011-09-15 11:50:00,60.34,60.34,60.24,60.28,1100.0,52.2433,52.2433,52.1567,52.1913,1100.0
2011-09-15 11:55:00,60.26,60.26,60.26,60.26,200.0,52.174,52.174,52.174,52.174,200.0
2011-09-15 12:00:00,60.29,60.3,60.23,60.29,4100.0,52.2,52.2086,52.148,52.2,4100.0
2011-09-15 12:05:00,60.28,60.3,60.24,60.3,2000.0,52.1913,52.2086,52.1567,52.2086,2000.0
2011-09-15 12:10:00,60.38,60.39,60.35,60.35,800.0,52.2779,52.2866,52.2519,52.2519,800.0
2011-09-15 12:15:00,60.32,60.38,60.32,60.36,2000.0,52.2259,52.2779,52.2259,52.2606,2000.0
2011-09-15 12:20:00,60.32,60.32,60.32,60.32,100.0,52.2259,52.2259,52.2259,52.2259,100.0
2011-09-15 12:25:00,60.32,60.32,60.32,60.32,0.0,52.2259,52.2259,52.2259,52.2259,0.0
2011-09-15 12:30:00,60.36,60.38,60.36,60.38,1600.0,52.2606,52.2779,52.2606,52.2779,1600.0
2011-09-15 12:35:00,60.39,60.44,60.39,60.42,900.0,52.2866,52.3298,52.2866,52.3125,900.0
2011-09-15 12:40:00,60.42,60.42,60.42,60.42,0.0,52.3125,52.3125,52.3125,52.3125,0.0
2011-09-15 12:45:00,60.44,60.44,60.44,60.44,2000.0,52.3298,52.3298,52.3298,52.3298,2000.0
2011-09-15 12:50:00,60.45,60.45,60.38,60.38,1200.0,52.3385,52.3385,52.2779,52.2779,1200.0
2011-09-15 12:55:00,60.4,60.44,60.4,60.43,9200.0,52.2952,52.3298,52.2952,52.3212,9200.0
2011-09-15 13:00:00,60.44,60.48,60.41,60.48,400.0,52.3298,52.3645,52.3039,52.3645,400.0
2011-09-15 13:05:00,60.5,60.52,60.48,60.5,2600.0,52.3818,52.3991,52.3645,52.3818,2600.0
2011-09-15 13:10:00,60.53,60.55,60.53,60.55,700.0,52.4078,52.4251,52.4078,52.4251,700.0
2011-09-15 13:15:00,60.53,60.54,60.49,60.49,2400.0,52.4078,52.4164,52.3731,52.3731,2400.0
2011-09-15 13:20:00,60.48,60.5,60.48,60.5,500.0,52.3645,52.3818,52.3645,52.3818,500.0
2011-09-15 13:25:00,60.52,60.52,60.49,60.49,300.0,52.3991,52.3991,52.3731,52.3731,300.0
2011-09-15 13:30:00,60.4,60.44,60.4,60.44,700.0,52.2952,52.3298,52.2952,52.3298,700.0
2011-09-15 13:35:00,60.35,60.36,60.35,60.36,500.0,52.2519,52.2606,52.2519,52.2606,500.0
2011-09-15 13:40:00,60.36,60.44,60.36,60.44,6500.0,52.2606,52.3298,52.2606,52.3298,6500.0
2011-09-15 13:45:00,60.45,60.46,60.4,60.41,8000.0,52.3385,52.3472,52.2952,52.3039,8000.0
2011-09-15 13:50:00,60.38,60.48,60.38,60.48,1500.0,52.2779,52.3645,52.2779,52.3645,1500.0
2011-09-15 13:55:00,60.46,60.51,60.43,60.51,5000.0,52.3472,52.3904,52.3212,52.3904,5000.0
2011-09-15 14:00:00,60.55,60.58,60.54,60.58,1500.0,52.4251,52.4511,52.4164,52.4511,1500.0
2011-09-15 14:05:00,60.6,60.6,60.55,60.6,7700.0,52.4684,52.4684,52.4251,52.4684,7700.0
2011-09-15 14:10:00,60.62,60.73,60.61,60.63,4300.0,52.4857,52.5809,52.477,52.4943,4300.0
2011-09-15 14:15:00,60.64,60.65,60.58,60.62,2000.0,52.503,52.5117,52.4511,52.4857,2000.0
2011-09-15 14:20:00,60.6,60.61,60.51,60.51,3300.0,52.4684,52.477,52.3904,52.3904,3300.0
2011-09-15 14:25:00,60.5,60.57,60.5,60.57,2200.0,52.3818,52.4424,52.3818,52.4424,2200.0
2011-09-15 14:30:00,60.59,60.61,60.59,60.6,1100.0,52.4597,52.477,52.4597,52.4684,1100.0
2011-09-15 14:35:00,60.64,60.64,60.56,60.6,12200.0,52.503,52.503,52.4337,52.4684,12200.0
2011-09-15 14:40:00,60.65,60.65,60.59,60.62,8900.0,52.5117,52.5117,52.4597,52.4857,8900.0
2011-09-15 14:45:00,60.63,60.67,60.59,60.62,7300.0,52.4943,52.529,52.4597,52.4857,7300.0
2011-09-15 14:50:00,60.64,60.64,60.61,60.63,1300.0,52.503,52.503,52.477,52.4943,1300.0
2011-09-15 14:55:00,60.68,60.73,60.67,60.69,7900.0,52.5376,52.5809,52.529,52.5463,7900.0
2011-09-15 15:00:00,60.7,60.78,60.7,60.75,2900.0,52.555,52.6242,52.555,52.5982,2900.0
2011-09-15 15:05:00,60.74,60.76,60.73,60.74,3200.0,52.5896,52.6069,52.5809,52.5896,3200.0
2011-09-15 15:10:00,60.73,60.75,60.69,60.75,11000.0,52.5809,52.5982,52.5463,52.5982,11000.0
2011-09-15 15:15:00,60.71,60.74,60.61,60.61,9900.0,52.5636,52.5896,52.477,52.477,9900.0
2011-09-15 15:20:00,60.58,60.66,60.58,60.65,11700.0,52.4511,52.5203,52.4511,52.5117,11700.0
2011-09-15 15:25:00,60.62,60.64,60.51,60.54,28700.0,52.4857,52.503,52.3904,52.4164,28700.0
2011-09-15 15:30:00,60.53,60.64,60.53,60.64,27100.0,52.4078,52.503,52.4078,52.503,27100.0
2011-09-15 15:35:00,60.67,60.7,60.66,60.67,4200.0,52.529,52.555,52.5203,52.529,4200.0
2011-09-15 15:40:00,60.67,60.73,60.63,60.71,10800.0,52.529,52.5809,52.4943,52.5636,10800.0
2011-09-15 15:45:00,60.74,60.78,60.64,60.73,15100.0,52.5896,52.6242,52.503,52.5809,15100.0
2011-09-15 15:50:00,60.74,60.75,60.64,60.68,4800.0,52.5896,52.5982,52.503,52.5376,4800.0
2011-09-15 15:55:00,60.68,60.72,60.66,60.72,28800.0,52.5376,52.5723,52.5203,52.5723,28800.0
2011-09-16 09:30:00,61.0,61.09,60.91,61.09,19900.0,52.8147,52.8926,52.7368,52.8926,19900.0
2011-09-16 09:35:00,61.09,61.1,60.99,60.99,5700.0,52.8926,52.9013,52.806,52.806,5700.0
2011-09-16 09:40:00,60.98,61.11,60.98,61.06,2800.0,52.7974,52.9099,52.7974,52.8666,2800.0
2011-09-16 09:45:00,61.1,61.14,61.08,61.14,900.0,52.9013,52.9359,52.884,52.9359,900.0
2011-09-16 09:50:00,61.11,61.19,61.11,61.19,5700.0,52.9099,52.9792,52.9099,52.9792,5700.0
2011-09-16 09:55:00,61.17,61.17,61.05,61.05,3600.0,52.9619,52.9619,52.858,52.858,3600.0
2011-09-16 10:00:00,61.07,61.07,61.0,61.02,700.0,52.8753,52.8753,52.8147,52.832,700.0
2011-09-16 10:05:00,60.96,61.07,60.96,61.04,1800.0,52.7801,52.8753,52.7801,52.8493,1800.0
2011-09-16 10:10:00,61.09,61.27,61.09,61.27,3400.0,52.8926,53.0485,52.8926,53.0485,3400.0
2011-09-16 10:15:00,61.3,61.3,61.21,61.22,600.0,53.0744,53.0744,52.9965,53.0052,600.0
2011-09-16 10:20:00,61.18,61.18,61.02,61.02,2500.0,52.9705,52.9705,52.832,52.832,2500.0
2011-09-16 10:25:00,60.99,60.99,60.92,60.93,3900.0,52.806,52.806,52.7454,52.7541,3900.0
2011-09-16 10:30:00,60.96,60.96,60.83,60.92,3800.0,52.7801,52.7801,52.6675,52.7454,3800.0
2011-09-16 10:35:00,60.91,60.91,60.81,60.87,3100.0,52.7368,52.7368,52.6502,52.7021,3100.0
2011-09-16 10:40:00,60.83,60.9,60.75,60.76,9800.0,52.6675,52.7281,52.5982,52.6069,9800.0
2011-09-16 10:45:00,60.73,60.76,60.66,60.66,2000.0,52.5809,52.6069,52.5203,52.5203,2000.0
2011-09-16 10:50:00,60.71,60.73,60.63,60.64,5500.0,52.5636,52.5809,52.4943,52.503,5500.0
2011-09-16 10:55:00,60.67,60.67,60.57,60.67,3700.0,52.529,52.529,52.4424,52.529,3700.0
2011-09-16 11:00:00,60.77,60.77,60.68,60.73,400.0,52.6156,52.6156,52.5376,52.5809,400.0
2011-09-16 11:05:00,60.76,60.8,60.74,60.76,1000.0,52.6069,52.6415,52.5896,52.6069,1000.0
2011-09-16 11:10:00,60.79,60.83,60.74,60.78,3900.0,52.6329,52.6675,52.5896,52.6242,3900.0
2011-09-16 11:15:00,60.81,60.82,60.69,60.75,9400.0,52.6502,52.6589,52.5463,52.5982,9400.0
2011-09-16 11:20:00,60.73,60.75,60.64,60.68,20900.0,52.5809,52.5982,52.503,52.5376,20900.0
2011-09-16 11:25:00,60.64,60.73,60.62,60.7,6400.0,52.503,52.5809,52.4857,52.555,6400.0
2011-09-16 11:30:00,60.7,60.76,60.68,60.76,800.0,52.555,52.6069,52.5376,52.6069,800.0
2011-09-16 11:35:00,60.76,60.81,60.76,60.78,3300.0,52.6069,52.6502,52.6069,52.6242,3300.0
2011-09-16 11:40:00,60.81,60.85,60.81,60.85,1900.0,52.6502,52.6848,52.6502,52.6848,1900.0
2011-09-16 11:45:00,60.93,60.93,60.84,60.86,3500.0,52.7541,52.7541,52.6762,52.6935,3500.0
2011-09-16 11:50:00,60.88,60.93,60.88,60.92,43800.0,52.7108,52.7541,52.7108,52.7454,43800.0
2011-09-16 11:55:00,60.94,60.98,60.94,60.95,6900.0,52.7628,52.7974,52.7628,52.7714,6900.0
2011-09-16 12:00:00,60.96,60.97,60.9,60.93,3400.0,52.7801,52.7887,52.7281,52.7541,3400.0
2011-09-16 12:05:00,60.92,61.0,60.92,60.97,2900.0,52.7454,52.8147,52.7454,52.7887,2900.0
2011-09-16 12:10:00,60.99,60.99,60.92,60.93,3800.0,52.806,52.806,52.7454,52.7541,3800.0
2011-09-16 12:15:00,60.92,60.93,60.92,60.93,800.0,52.7454,52.7541,52.7454,52.7541,800.0
2011-09-16 12:20:00,60.93,60.93,60.88,60.91,1800.0,52.7541,52.7541,52.7108,52.7368,1800.0
2011-09-16 12:25:00,60.89,61.0,60.89,60.97,4600.0,52.7195,52.8147,52.7195,52.7887,4600.0
2011-09-16 12:30:00,60.97,61.01,60.97,61.0,3800.0,52.7887,52.8234,52.7887,52.8147,3800.0
2011-09-16 12:35:00,61.01,61.07,61.01,61.07,800.0,52.8234,52.8753,52.8234,52.8753,800.0
2011-09-16 12:40:00,61.09,61.09,61.07,61.08,3100.0,52.8926,52.8926,52.8753,52.884,3100.0
2011-09-16 12:45:00,61.1,61.15,61.1,61.14,6500.0,52.9013,52.9446,52.9013,52.9359,6500.0
2011-09-16 12:50:00,61.11,61.13,61.05,61.05,2000.0,52.9099,52.9273,52.858,52.858,2000.0
2011-09-16 12:55:00,61.06,61.06,61.04,61.04,1500.0,52.8666,52.8666,52.8493,52.8493,1500.0
2011-09-16 13:00:00,61.02,61.02,61.0,61.01,8300.0,52.832,52.832,52.8147,52.8234,8300.0
2011-09-16 13:05:00,60.99,60.99,60.94,60.94,4700.0,52.806,52.806,52.7628,52.7628,4700.0
2011-09-16 13:10:00,60.96,60.97,60.95,60.96,4100.0,52.7801,52.7887,52.7714,52.7801,4100.0
2011-09-16 13:15:00,60.95,61.02,60.93,60.94,3100.0,52.7714,52.832,52.7541,52.7628,3100.0
2011-09-16 13:20:00,60.94,60.97,60.94,60.97,500.0,52.7628,52.7887,52.7628,52.7887,500.0
2011-09-16 13:25:00,60.92,60.96,60.92,60.96,42900.0,52.7454,52.7801,52.7454,52.7801,42900.0
2011-09-16 13:30:00,60.85,60.85,60.85,60.85,200.0,52.6848,52.6848,52.6848,52.6848,200.0
2011-09-16 13:35:00,60.77,60.82,60.77,60.82,400.0,52.6156,52.6589,52.6156,52.6589,400.0
2011-09-16 13:40:00,60.85,60.85,60.79,60.85,2900.0,52.6848,52.6848,52.6329,52.6848,2900.0
2011-09-16 13:45:00,60.85,60.85,60.8,60.8,500.0,52.6848,52.6848,52.6415,52.6415,500.0
2011-09-16 13:50:00,60.8,60.83,60.8,60.8,1300.0,52.6415,52.6675,52.6415,52.6415,1300.0
2011-09-16 13:55:00,60.83,60.89,60.83,60.86,1500.0,52.6675,52.7195,52.6675,52.6935,1500.0
2011-09-16 14:00:00,60.89,60.9,60.88,60.9,800.0,52.7195,52.7281,52.7108,52.7281,800.0
2011-09-16 14:05:00,60.94,60.94,60.92,60.93,4700.0,52.7628,52.7628,52.7454,52.7541,4700.0
2011-09-16 14:10:00,60.89,60.91,60.89,60.89,2000.0,52.7195,52.7368,52.7195,52.7195,2000.0
2011-09-16 14:15:00,60.92,60.92,60.85,60.86,2400.0,52.7454,52.7454,52.6848,52.6935,2400.0
2011-09-16 14:20:00,60.88,60.88,60.86,60.88,1300.0,52.7108,52.7108,52.6935,52.7108,1300.0
2011-09-16 14:25:00,60.87,60.91,60.84,60.85,2600.0,52.7021,52.7368,52.6762,52.6848,2600.0
2011-09-16 14:30:00,60.86,60.95,60.86,60.95,3600.0,52.6935,52.7714,52.6935,52.7714,3600.0
2011-09-16 14:35:00,60.96,61.0,60.95,60.98,2800.0,52.7801,52.8147,52.7714,52.7974,2800.0
2011-09-16 14:40:00,60.99,61.0,60.94,60.97,5400.0,52.806,52.8147,52.7628,52.7887,5400.0
2011-09-16 14:45:00,60.94,60.99,60.93,60.99,7700.0,52.7628,52.806,52.7541,52.806,7700.0
2011-09-16 14:50:00,60.96,60.99,60.96,60.98,1600.0,52.7801,52.806,52.7801,52.7974,1600.0
2011-09-16 14:55:00,61.01,61.03,60.99,61.02,5700.0,52.8234,52.8407,52.806,52.832,5700.0
2011-09-16 15:00:00,61.05,61.06,60.97,60.98,2400.0,52.858,52.8666,52.7887,52.7974,2400.0
2011-09-16 15:05:00,60.95,60.97,60.92,60.94,2600.0,52.7714,52.7887,52.7454,52.7628,2600.0
2011-09-16 15:10:00,60.93,60.95,60.92,60.92,2600.0,52.7541,52.7714,52.7454,52.7454,2600.0
2011-09-16 15:15:00,60.93,60.96,60.9,60.92,3300.0,52.7541,52.7801,52.7281,52.7454,3300.0
2011-09-16 15:20:00,60.89,60.89,60.89,60.89,1200.0,52.7195,52.7195,52.7195,52.7195,1200.0
2011-09-16 15:25:00,60.91,60.91,60.84,60.85,3300.0,52.7368,52.7368,52.6762,52.6848,3300.0
2011-09-16 15:30:00,60.85,60.92,60.85,60.92,1000.0,52.6848,52.7454,52.6848,52.7454,1000.0
2011-09-16 15:35:00,60.94,60.94,60.86,60.87,3000.0,52.7628,52.7628,52.6935,52.7021,3000.0
2011-09-16 15:40:00,60.89,60.93,60.87,60.93,2600.0,52.7195,52.7541,52.7021,52.7541,2600.0
2011-09-16 15:45:00,60.95,61.06,60.95,61.03,4600.0,52.7714,52.8666,52.7714,52.8407,4600.0
2011-09-16 15:50:00,61.04,61.04,60.99,61.03,4100.0,52.8493,52.8493,52.806,52.8407,4100.0
2011-09-16 15:55:00,61.05,61.09,61.03,61.07,5400.0,52.858,52.8926,52.8407,52.8753,5400.0
2011-09-19 09:30:00,60.1,60.18,60.01,60.12,14400.0,52.0355,52.1047,51.9575,52.0528,14400.0
2011-09-19 09:35:00,60.13,60.2,60.0,60.02,11400.0,52.0614,52.122,51.9489,51.9662,11400.0
2011-09-19 09:40:00,59.98,59.98,59.92,59.92,1100.0,51.9316,51.9316,51.8796,51.8796,1100.0
2011-09-19 09:45:00,59.9,59.92,59.82,59.83,6900.0,51.8623,51.8796,51.793,51.8017,6900.0
2011-09-19 09:50:00,59.77,59.8,59.75,59.79,4000.0,51.7497,51.7757,51.7324,51.7671,4000.0
2011-09-19 09:55:00,59.8,59.81,59.73,59.73,2700.0,51.7757,51.7844,51.7151,51.7151,2700.0
2011-09-19 10:00:00,59.78,59.86,59.78,59.86,2300.0,51.7584,51.8277,51.7584,51.8277,2300.0
2011-09-19 10:05:00,59.87,59.95,59.87,59.94,6000.0,51.8363,51.9056,51.8363,51.8969,6000.0
2011-09-19 10:10:00,59.86,59.87,59.82,59.82,1400.0,51.8277,51.8363,51.793,51.793,1400.0
2011-09-19 10:15:00,59.79,59.8,59.73,59.8,2900.0,51.7671,51.7757,51.7151,51.7757,2900.0
2011-09-19 10:20:00,59.77,59.81,59.73,59.81,1200.0,51.7497,51.7844,51.7151,51.7844,1200.0
2011-09-19 10:25:00,59.79,59.91,59.79,59.91,4700.0,51.7671,51.871,51.7671,51.871,4700.0
2011-09-19 10:30:00,59.94,59.96,59.89,59.9,2100.0,51.8969,51.9143,51.8536,51.8623,2100.0
2011-09-19 10:35:00,59.93,60.01,59.92,59.92,13200.0,51.8883,51.9575,51.8796,51.8796,13200.0
2011-09-19 10:40:00,59.91,59.91,59.89,59.89,1500.0,51.871,51.871,51.8536,51.8536,1500.0
2011-09-19 10:45:00,59.86,59.94,59.86,59.94,300.0,51.8277,51.8969,51.8277,51.8969,300.0
2011-09-19 10:50:00,59.93,59.98,59.93,59.97,3600.0,51.8883,51.9316,51.8883,51.9229,3600.0
2011-09-19 10:55:00,60.02,60.02,59.93,59.93,800.0,51.9662,51.9662,51.8883,51.8883,800.0
2011-09-19 11:00:00,59.96,60.09,59.96,60.09,2400.0,51.9143,52.0268,51.9143,52.0268,2400.0
2011-09-19 11:05:00,60.13,60.13,60.07,60.12,8300.0,52.0614,52.0614,52.0095,52.0528,8300.0
2011-09-19 11:10:00,60.06,60.13,60.01,60.13,14300.0,52.0008,52.0614,51.9575,52.0614,14300.0
2011-09-19 11:15:00,60.18,60.18,60.14,60.14,1800.0,52.1047,52.1047,52.0701,52.0701,1800.0
2011-09-19 11:20:00,60.16,60.27,60.16,60.25,6600.0,52.0874,52.1827,52.0874,52.1653,6600.0
2011-09-19 11:25:00,60.23,60.25,60.17,60.17,1800.0,52.148,52.1653,52.0961,52.0961,1800.0
2011-09-19 11:30:00,60.14,60.17,60.14,60.15,4700.0,52.0701,52.0961,52.0701,52.0788,4700.0
2011-09-19 11:35:00,60.17,60.3,60.16,60.3,2900.0,52.0961,52.2086,52.0874,52.2086,2900.0
2011-09-19 11:40:00,60.31,60.36,60.31,60.36,7800.0,52.2173,52.2606,52.2173,52.2606,7800.0
2011-09-19 11:45:00,60.36,60.51,60.36,60.51,1400.0,52.2606,52.3904,52.2606,52.3904,1400.0
2011-09-19 11:50:00,60.5,60.5,60.43,60.45,3700.0,52.3818,52.3818,52.3212,52.3385,3700.0
2011-09-19 11:55:00,60.37,60.39,60.37,60.37,1800.0,52.2692,52.2866,52.2692,52.2692,1800.0
2011-09-19 12:00:00,60.35,60.46,60.35,60.46,3200.0,52.2519,52.3472,52.2519,52.3472,3200.0
2011-09-19 12:05:00,60.47,60.48,60.36,60.36,1500.0,52.3558,52.3645,52.2606,52.2606,1500.0
2011-09-19 12:10:00,60.34,60.34,60.31,60.31,700.0,52.2433,52.2433,52.2173,52.2173,700.0
2011-09-19 12:15:00,60.32,60.32,60.26,60.26,1200.0,52.2259,52.2259,52.174,52.174,1200.0
2011-09-19 12:20:00,60.26,60.26,60.23,60.23,3100.0,52.174,52.174,52.148,52.148,3100.0
2011-09-19 12:25:00,60.22,60.23,60.18,60.23,2500.0,52.1394,52.148,52.1047,52.148,2500.0
2011-09-19 12:30:00,60.22,60.26,60.22,60.26,700.0,52.1394,52.174,52.1394,52.174,700.0
2011-09-19 12:35:00,60.21,60.21,60.19,60.19,2300.0,52.1307,52.1307,52.1134,52.1134,2300.0
2011-09-19 12:40:00,60.22,60.24,60.21,60.22,4200.0,52.1394,52.1567,52.1307,52.1394,4200.0
2011-09-19 12:45:00,60.26,60.26,60.12,60.13,2700.0,52.174,52.174,52.0528,52.0614,2700.0
2011-09-19 12:50:00,60.09,60.16,60.09,60.13,1600.0,52.0268,52.0874,52.0268,52.0614,1600.0
2011-09-19 12:55:00,60.1,60.15,60.1,60.15,1200.0,52.0355,52.0788,52.0355,52.0788,1200.0
2011-09-19 13:00:00,60.05,60.08,60.05,60.07,700.0,51.9922,52.0181,51.9922,52.0095,700.0
2011-09-19 13:05:00,60.17,60.17,60.17,60.17,100.0,52.0961,52.0961,52.0961,52.0961,100.0
2011-09-19 13:10:00,60.18,60.18,60.1,60.1,2900.0,52.1047,52.1047,52.0355,52.0355,2900.0
2011-09-19 13:15:00,60.1,60.12,60.05,60.1,5200.0,52.0355,52.0528,51.9922,52.0355,5200.0
2011-09-19 13:20:00,60.11,60.12,60.11,60.12,1000.0,52.0441,52.0528,52.0441,52.0528,1000.0
2011-09-19 13:25:00,60.15,60.18,60.13,60.18,900.0,52.0788,52.1047,52.0614,52.1047,900.0
2011-09-19 13:30:00,60.19,60.19,60.19,60.19,200.0,52.1134,52.1134,52.1134,52.1134,200.0
2011-09-19 13:35:00,60.18,60.21,60.16,60.16,5700.0,52.1047,52.1307,52.0874,52.0874,5700.0
2011-09-19 13:40:00,60.25,60.25,60.24,60.24,700.0,52.1653,52.1653,52.1567,52.1567,700.0
2011-09-19 13:45:00,60.24,60.28,60.24,60.26,300.0,52.1567,52.1913,52.1567,52.174,300.0
2011-09-19 13:50:00,60.24,60.24,60.22,60.23,1100.0,52.1567,52.1567,52.1394,52.148,1100.0
2011-09-19 13:55:00,60.26,60.27,60.25,60.27,1400.0,52.174,52.1827,52.1653,52.1827,1400.0
2011-09-19 14:00:00,60.26,60.26,60.16,60.16,3800.0,52.174,52.174,52.0874,52.0874,3800.0
2011-09-19 14:05:00,60.15,60.32,60.15,60.29,7400.0,52.0788,52.2259,52.0788,52.2,7400.0
2011-09-19 14:10:00,60.29,60.37,60.26,60.33,10000.0,52.2,52.2692,52.174,52.2346,10000.0
2011-09-19 14:15:00,60.4,60.42,60.36,60.42,9400.0,52.2952,52.3125,52.2606,52.3125,9400.0
2011-09-19 14:20:00,60.41,60.42,60.37,60.37,1000.0,52.3039,52.3125,52.2692,52.2692,1000.0
2011-09-19 14:25:00,60.37,60.4,60.3,60.3,19800.0,52.2692,52.2952,52.2086,52.2086,19800.0
2011-09-19 14:30:00,60.37,60.39,60.37,60.39,300.0,52.2692,52.2866,52.2692,52.2866,300.0
2011-09-19 14:35:00,60.31,60.44,60.3,60.43,19400.0,52.2173,52.3298,52.2086,52.3212,19400.0
2011-09-19 14:40:00,60.45,60.52,60.42,60.5,2300.0,52.3385,52.3991,52.3125,52.3818,2300.0
2011-09-19 14:45:00,60.47,60.49,60.41,60.46,1900.0,52.3558,52.3731,52.3039,52.3472,1900.0
2011-09-19 14:50:00,60.51,60.56,60.42,60.44,9000.0,52.3904,52.4337,52.3125,52.3298,9000.0
2011-09-19 14:55:00,60.42,60.42,60.32,60.33,7600.0,52.3125,52.3125,52.2259,52.2346,7600.0
2011-09-19 15:00:00,60.33,60.37,60.31,60.31,3800.0,52.2346,52.2692,52.2173,52.2173,3800.0
2011-09-19 15:05:00,60.29,60.3,60.25,60.26,2300.0,52.2,52.2086,52.1653,52.174,2300.0
2011-09-19 15:10:00,60.26,60.55,60.26,60.53,28400.0,52.174,52.4251,52.174,52.4078,28400.0
2011-09-19 15:15:00,60.54,60.73,60.51,60.64,4600.0,52.4164,52.5809,52.3904,52.503,4600.0
2011-09-19 15:20:00,60.67,60.87,60.67,60.8,5000.0,52.529,52.7021,52.529,52.6415,5000.0
2011-09-19 15:25:00,60.79,60.85,60.69,60.85,6200.0,52.6329,52.6848,52.5463,52.6848,6200.0
2011-09-19 15:30:00,60.88,61.0,60.88,60.93,4500.0,52.7108,52.8147,52.7108,52.7541,4500.0
2011-09-19 15:35:00,60.9,61.01,60.9,60.97,18100.0,52.7281,52.8234,52.7281,52.7887,18100.0
2011-09-19 15:40:00,60.96,60.99,60.89,60.96,17200.0,52.7801,52.806,52.7195,52.7801,17200.0
2011-09-19 15:45:00,60.96,60.96,60.77,60.78,7300.0,52.7801,52.7801,52.6156,52.6242,7300.0
2011-09-19 15:50:00,60.8,60.86,60.75,60.77,8100.0,52.6415,52.6935,52.5982,52.6156,8100.0
2011-09-19 15:55:00,60.84,60.88,60.69,60.74,9100.0,52.6762,52.7108,52.5463,52.5896,9100.0
2011-09-20 09:30:00,61.03,61.03,60.92,60.92,8800.0,52.8407,52.8407,52.7454,52.7454,8800.0
2011-09-20 09:35:00,60.86,60.88,60.83,60.86,5000.0,52.6935,52.7108,52.6675,52.6935,5000.0
2011-09-20 09:40:00,60.74,60.74,60.62,60.64,13300.0,52.5896,52.5896,52.4857,52.503,13300.0
2011-09-20 09:45:00,60.65,60.65,60.57,60.59,2700.0,52.5117,52.5117,52.4424,52.4597,2700.0
2011-09-20 09:50:00,60.5,60.54,60.5,60.54,700.0,52.3818,52.4164,52.3818,52.4164,700.0
2011-09-20 09:55:00,60.59,60.74,60.59,60.72,22100.0,52.4597,52.5896,52.4597,52.5723,22100.0
2011-09-20 10:00:00,60.72,60.88,60.72,60.84,4900.0,52.5723,52.7108,52.5723,52.6762,4900.0
2011-09-20 10:05:00,60.86,60.88,60.74,60.74,12000.0,52.6935,52.7108,52.5896,52.5896,12000.0
2011-09-20 10:10:00,60.68,60.78,60.65,60.78,15600.0,52.5376,52.6242,52.5117,52.6242,15600.0
2011-09-20 10:15:00,60.82,60.95,60.82,60.94,700.0,52.6589,52.7714,52.6589,52.7628,700.0
2011-09-20 10:20:00,60.94,61.0,60.94,61.0,3300.0,52.7628,52.8147,52.7628,52.8147,3300.0
2011-09-20 10:25:00,61.05,61.1,61.05,61.09,2400.0,52.858,52.9013,52.858,52.8926,2400.0
2011-09-20 10:30:00,61.07,61.12,61.05,61.07,4500.0,52.8753,52.9186,52.858,52.8753,4500.0
2011-09-20 10:35:00,61.12,61.28,61.12,61.28,1300.0,52.9186,53.0571,52.9186,53.0571,1300.0
2011-09-20 10:40:00,61.22,61.3,61.21,61.3,4200.0,53.0052,53.0744,52.9965,53.0744,4200.0
2011-09-20 10:45:00,61.35,61.37,61.29,61.34,6800.0,53.1177,53.1351,53.0658,53.1091,6800.0
2011-09-20 10:50:00,61.33,61.33,61.31,61.31,500.0,53.1004,53.1004,53.0831,53.0831,500.0
2011-09-20 10:55:00,61.32,61.32,61.24,61.3,2900.0,53.0918,53.0918,53.0225,53.0744,2900.0
2011-09-20 11:00:00,61.38,61.48,61.36,61.45,4900.0,53.1437,53.2303,53.1264,53.2043,4900.0
2011-09-20 11:05:00,61.49,61.5,61.46,61.48,2500.0,53.2389,53.2476,53.213,53.2303,2500.0
2011-09-20 11:10:00,61.5,61.5,61.45,61.45,1500.0,53.2476,53.2476,53.2043,53.2043,1500.0
2011-09-20 11:15:00,61.53,61.55,61.44,61.47,68000.0,53.2736,53.2909,53.1957,53.2216,68000.0
2011-09-20 11:20:00,61.39,61.43,61.39,61.42,2500.0,53.1524,53.187,53.1524,53.1783,2500.0
2011-09-20 11:25:00,61.39,61.46,61.38,61.44,3600.0,53.1524,53.213,53.1437,53.1957,3600.0
2011-09-20 11:30:00,61.45,61.46,61.34,61.42,9800.0,53.2043,53.213,53.1091,53.1783,9800.0
2011-09-20 11:35:00,61.42,61.45,61.37,61.37,6800.0,53.1783,53.2043,53.1351,53.1351,6800.0
2011-09-20 11:40:00,61.38,61.4,61.34,61.36,10100.0,53.1437,53.161,53.1091,53.1264,10100.0
2011-09-20 11:45:00,61.35,61.41,61.33,61.4,11900.0,53.1177,53.1697,53.1004,53.161,11900.0
2011-09-20 11:50:00,61.4,61.46,61.4,61.46,16600.0,53.161,53.213,53.161,53.213,16600.0
2011-09-20 11:55:00,61.44,61.53,61.44,61.51,15200.0,53.1957,53.2736,53.1957,53.2563,15200.0
2011-09-20 12:00:00,61.48,61.5,61.45,61.45,1600.0,53.2303,53.2476,53.2043,53.2043,1600.0
2011-09-20 12:05:00,61.32,61.32,61.32,61.32,100.0,53.0918,53.0918,53.0918,53.0918,100.0
2011-09-20 12:10:00,61.28,61.3,61.28,61.29,1800.0,53.0571,53.0744,53.0571,53.0658,1800.0
2011-09-20 12:15:00,61.3,61.34,61.3,61.31,1000.0,53.0744,53.1091,53.0744,53.0831,1000.0
2011-09-20 12:20:00,61.33,61.39,61.33,61.39,500.0,53.1004,53.1524,53.1004,53.1524,500.0
2011-09-20 12:25:00,61.39,61.39,61.36,61.36,400.0,53.1524,53.1524,53.1264,53.1264,400.0
2011-09-20 12:30:00,61.35,61.38,61.34,61.38,5900.0,53.1177,53.1437,53.1091,53.1437,5900.0
2011-09-20 12:35:00,61.37,61.37,61.24,61.27,7600.0,53.1351,53.1351,53.0225,53.0485,7600.0
2011-09-20 12:40:00,61.26,61.26,61.19,61.21,13300.0,53.0398,53.0398,52.9792,52.9965,13300.0
2011-09-20 12:45:00,61.22,61.26,61.22,61.26,5700.0,53.0052,53.0398,53.0052,53.0398,5700.0
2011-09-20 12:50:00,61.32,61.38,61.32,61.38,1000.0,53.0918,53.1437,53.0918,53.1437,1000.0
2011-09-20 12:55:00,61.42,61.43,61.4,61.4,2200.0,53.1783,53.187,53.161,53.161,2200.0
2011-09-20 13:00:00,61.38,61.43,61.37,61.41,6000.0,53.1437,53.187,53.1351,53.1697,6000.0
2011-09-20 13:05:00,61.44,61.45,61.37,61.37,5200.0,53.1957,53.2043,53.1351,53.1351,5200.0
2011-09-20 13:10:00,61.39,61.42,61.38,61.42,600.0,53.1524,53.1783,53.1437,53.1783,600.0
2011-09-20 13:15:00,61.44,61.47,61.38,61.41,5800.0,53.1957,53.2216,53.1437,53.1697,5800.0
2011-09-20 13:20:00,61.38,61.4,61.34,61.34,1800.0,53.1437,53.161,53.1091,53.1091,1800.0
2011-09-20 13:25:00,61.36,61.41,61.36,61.4,6100.0,53.1264,53.1697,53.1264,53.161,6100.0
2011-09-20 13:30:00,61.38,61.39,61.36,61.37,1200.0,53.1437,53.1524,53.1264,53.1351,1200.0
2011-09-20 13:35:00,61.38,61.4,61.38,61.4,900.0,53.1437,53.161,53.1437,53.161,900.0
2011-09-20 13:40:00,61.3,61.3,61.26,61.26,1500.0,53.0744,53.0744,53.0398,53.0398,1500.0
2011-09-20 13:45:00,61.29,61.31,61.29,61.31,600.0,53.0658,53.0831,53.0658,53.0831,600.0
2011-09-20 13:50:00,61.34,61.35,61.31,61.33,3100.0,53.1091,53.1177,53.0831,53.1004,3100.0
2011-09-20 13:55:00,61.33,61.33,61.33,61.33,0.0,53.1004,53.1004,53.1004,53.1004,0.0
2011-09-20 14:00:00,61.23,61.23,61.23,61.23,900.0,53.0138,53.0138,53.0138,53.0138,900.0
2011-09-20 14:05:00,61.28,61.28,61.28,61.28,200.0,53.0571,53.0571,53.0571,53.0571,200.0
2011-09-20 14:10:00,61.42,61.44,61.38,61.39,3900.0,53.1783,53.1957,53.1437,53.1524,3900.0
2011-09-20 14:15:00,61.38,61.41,61.38,61.4,1700.0,53.1437,53.1697,53.1437,53.161,1700.0
2011-09-20 14:20:00,61.4,61.4,61.3,61.35,7200.0,53.161,53.161,53.0744,53.1177,7200.0
2011-09-20 14:25:00,61.33,61.33,61.33,61.33,100.0,53.1004,53.1004,53.1004,53.1004,100.0
2011-09-20 14:30:00,61.38,61.39,61.22,61.22,7000.0,53.1437,53.1524,53.0052,53.0052,7000.0
2011-09-20 14:35:00,61.21,61.21,61.14,61.18,3400.0,52.9965,52.9965,52.9359,52.9705,3400.0
2011-09-20 14:40:00,61.16,61.16,61.02,61.05,1600.0,52.9532,52.9532,52.832,52.858,1600.0
2011-09-20 14:45:00,61.04,61.06,61.02,61.02,1700.0,52.8493,52.8666,52.832,52.832,1700.0
2011-09-20 14:50:00,60.99,61.05,60.99,61.04,1500.0,52.806,52.858,52.806,52.8493,1500.0
2011-09-20 14:55:00,61.08,61.1,61.08,61.08,8000.0,52.884,52.9013,52.884,52.884,8000.0
2011-09-20 15:00:00,61.04,61.11,60.97,60.97,9100.0,52.8493,52.9099,52.7887,52.7887,9100.0
2011-09-20 15:05:00,60.9,60.9,60.77,60.78,3900.0,52.7281,52.7281,52.6156,52.6242,3900.0
2011-09-20 15:10:00,60.76,60.86,60.76,60.79,11800.0,52.6069,52.6935,52.6069,52.6329,11800.0
2011-09-20 15:15:00,60.79,60.82,60.71,60.73,4600.0,52.6329,52.6589,52.5636,52.5809,4600.0
2011-09-20 15:20:00,60.66,60.66,60.64,60.64,2800.0,52.5203,52.5203,52.503,52.503,2800.0
2011-09-20 15:25:00,60.62,60.68,60.57,60.66,3400.0,52.4857,52.5376,52.4424,52.5203,3400.0
2011-09-20 15:30:00,60.6,60.69,60.59,60.69,3000.0,52.4684,52.5463,52.4597,52.5463,3000.0
2011-09-20 15:35:00,60.66,60.76,60.65,60.74,20300.0,52.5203,52.6069,52.5117,52.5896,20300.0
2011-09-20 15:40:00,60.75,60.76,60.59,60.61,5500.0,52.5982,52.6069,52.4597,52.477,5500.0
2011-09-20 15:45:00,60.56,60.56,60.44,60.5,4900.0,52.4337,52.4337,52.3298,52.3818,4900.0
2011-09-20 15:50:00,60.5,60.52,60.45,60.52,4300.0,52.3818,52.3991,52.3385,52.3991,4300.0
2011-09-20 15:55:00,60.49,60.51,60.44,60.45,12600.0,52.3731,52.3904,52.3298,52.3385,12600.0
2011-09-21 09:30:00,60.58,60.69,60.54,60.66,13800.0,52.4511,52.5463,52.4164,52.5203,13800.0
2011-09-21 09:35:00,60.71,60.8,60.68,60.73,7100.0,52.5636,52.6415,52.5376,52.5809,7100.0
2011-09-21 09:40:00,60.7,60.7,60.53,60.55,3300.0,52.555,52.555,52.4078,52.4251,3300.0
2011-09-21 09:45:00,60.51,60.65,60.49,60.62,3200.0,52.3904,52.5117,52.3731,52.4857,3200.0
2011-09-21 09:50:00,60.55,60.58,60.47,60.58,5600.0,52.4251,52.4511,52.3558,52.4511,5600.0
2011-09-21 09:55:00,60.6,60.69,60.56,60.69,9200.0,52.4684,52.5463,52.4337,52.5463,9200.0
2011-09-21 10:00:00,60.71,60.74,60.63,60.68,7300.0,52.5636,52.5896,52.4943,52.5376,7300.0
2011-09-21 10:05:00,60.67,60.71,60.56,60.56,4200.0,52.529,52.5636,52.4337,52.4337,4200.0
2011-09-21 10:10:00,60.59,60.6,60.45,60.46,6300.0,52.4597,52.4684,52.3385,52.3472,6300.0
2011-09-21 10:15:00,60.47,60.56,60.45,60.54,3200.0,52.3558,52.4337,52.3385,52.4164,3200.0
2011-09-21 10:20:00,60.44,60.45,60.43,60.45,1400.0,52.3298,52.3385,52.3212,52.3385,1400.0
2011-09-21 10:25:00,60.44,60.44,60.41,60.44,700.0,52.3298,52.3298,52.3039,52.3298,700.0
2011-09-21 10:30:00,60.43,60.43,60.37,60.37,400.0,52.3212,52.3212,52.2692,52.2692,400.0
2011-09-21 10:35:00,60.24,60.26,60.22,60.26,1700.0,52.1567,52.174,52.1394,52.174,1700.0
2011-09-21 10:40:00,60.25,60.3,60.24,60.3,2700.0,52.1653,52.2086,52.1567,52.2086,2700.0
2011-09-21 10:45:00,60.36,60.36,60.27,60.27,1400.0,52.2606,52.2606,52.1827,52.1827,1400.0
2011-09-21 10:50:00,60.18,60.18,60.09,60.09,43800.0,52.1047,52.1047,52.0268,52.0268,43800.0
2011-09-21 10:55:00,60.06,60.07,60.03,60.07,2000.0,52.0008,52.0095,51.9749,52.0095,2000.0
2011-09-21 11:00:00,60.24,60.24,60.2,60.24,900.0,52.1567,52.1567,52.122,52.1567,900.0
2011-09-21 11:05:00,60.23,60.23,60.15,60.16,1200.0,52.148,52.148,52.0788,52.0874,1200.0
2011-09-21 11:10:00,60.15,60.26,60.13,60.26,2200.0,52.0788,52.174,52.0614,52.174,2200.0
2011-09-21 11:15:00,60.2,60.2,60.16,60.16,1900.0,52.122,52.122,52.0874,52.0874,1900.0
2011-09-21 11:20:00,60.16,60.16,60.12,60.12,200.0,52.0874,52.0874,52.0528,52.0528,200.0
2011-09-21 11:25:00,60.09,60.22,60.09,60.21,2800.0,52.0268,52.1394,52.0268,52.1307,2800.0
2011-09-21 11:30:00,60.21,60.27,60.21,60.27,2800.0,52.1307,52.1827,52.1307,52.1827,2800.0
2011-09-21 11:35:00,60.27,60.39,60.27,60.39,3200.0,52.1827,52.2866,52.1827,52.2866,3200.0
2011-09-21 11:40:00,60.38,60.4,60.34,60.34,2700.0,52.2779,52.2952,52.2433,52.2433,2700.0
2011-09-21 11:45:00,60.36,60.42,60.36,60.4,2200.0,52.2606,52.3125,52.2606,52.2952,2200.0
2011-09-21 11:50:00,60.4,60.4,60.38,60.39,700.0,52.2952,52.2952,52.2779,52.2866,700.0
2011-09-21 11:55:00,60.37,60.39,60.35,60.36,2000.0,52.2692,52.2866,52.2519,52.2606,2000.0
2011-09-21 12:00:00,60.35,60.42,60.35,60.42,3100.0,52.2519,52.3125,52.2519,52.3125,3100.0
2011-09-21 12:05:00,60.39,60.39,60.35,60.35,1400.0,52.2866,52.2866,52.2519,52.2519,1400.0
2011-09-21 12:10:00,60.28,60.28,60.26,60.28,4300.0,52.1913,52.1913,52.174,52.1913,4300.0
2011-09-21 12:15:00,60.34,60.34,60.33,60.34,3600.0,52.2433,52.2433,52.2346,52.2433,3600.0
2011-09-21 12:20:00,60.32,60.36,60.32,60.36,3200.0,52.2259,52.2606,52.2259,52.2606,3200.0
2011-09-21 12:25:00,60.32,60.32,60.12,60.16,12200.0,52.2259,52.2259,52.0528,52.0874,12200.0
2011-09-21 12:30:00,60.16,60.23,60.15,60.18,2100.0,52.0874,52.148,52.0788,52.1047,2100.0
2011-09-21 12:35:00,60.2,60.29,60.2,60.29,800.0,52.122,52.2,52.122,52.2,800.0
2011-09-21 12:40:00,60.34,60.36,60.33,60.36,1000.0,52.2433,52.2606,52.2346,52.2606,1000.0
2011-09-21 12:45:00,60.3,60.31,60.21,60.21,2700.0,52.2086,52.2173,52.1307,52.1307,2700.0
2011-09-21 12:50:00,60.14,60.19,60.12,60.19,500.0,52.0701,52.1134,52.0528,52.1134,500.0
2011-09-21 12:55:00,60.2,60.22,60.15,60.22,1800.0,52.122,52.1394,52.0788,52.1394,1800.0
2011-09-21 13:00:00,60.21,60.25,60.19,60.23,7500.0,52.1307,52.1653,52.1134,52.148,7500.0
2011-09-21 13:05:00,60.24,60.3,60.19,60.3,2600.0,52.1567,52.2086,52.1134,52.2086,2600.0
2011-09-21 13:10:00,60.29,60.31,60.28,60.28,2800.0,52.2,52.2173,52.1913,52.1913,2800.0
2011-09-21 13:15:00,60.25,60.32,60.24,60.24,3000.0,52.1653,52.2259,52.1567,52.1567,3000.0
2011-09-21 13:20:00,60.24,60.29,60.21,60.29,4700.0,52.1567,52.2,52.1307,52.2,4700.0
2011-09-21 13:25:00,60.31,60.32,60.29,60.3,1700.0,52.2173,52.2259,52.2,52.2086,1700.0
2011-09-21 13:30:00,60.32,60.35,60.24,60.24,6700.0,52.2259,52.2519,52.1567,52.1567,6700.0
2011-09-21 13:35:00,60.3,60.3,60.26,60.26,1300.0,52.2086,52.2086,52.174,52.174,1300.0
2011-09-21 13:40:00,60.29,60.31,60.27,60.27,2900.0,52.2,52.2173,52.1827,52.1827,2900.0
2011-09-21 13:45:00,60.28,60.29,60.27,60.27,3900.0,52.1913,52.2,52.1827,52.1827,3900.0
2011-09-21 13:50:00,60.24,60.27,60.24,60.27,700.0,52.1567,52.1827,52.1567,52.1827,700.0
2011-09-21 13:55:00,60.26,60.26,60.21,60.22,1600.0,52.174,52.174,52.1307,52.1394,1600.0
2011-09-21 14:00:00,60.21,60.3,60.21,60.3,1200.0,52.1307,52.2086,52.1307,52.2086,1200.0
2011-09-21 14:05:00,60.3,60.34,60.24,60.3,13900.0,52.2086,52.2433,52.1567,52.2086,13900.0
2011-09-21 14:10:00,60.33,60.34,60.26,60.3,21900.0,52.2346,52.2433,52.174,52.2086,21900.0
2011-09-21 14:15:00,60.38,60.43,60.3,60.43,1700.0,52.2779,52.3212,52.2086,52.3212,1700.0
2011-09-21 14:20:00,60.43,60.6,60.09,60.18,16100.0,52.3212,52.4684,52.0268,52.1047,16100.0
2011-09-21 14:25:00,60.24,60.29,59.95,60.29,13600.0,52.1567,52.2,51.9056,52.2,13600.0
2011-09-21 14:30:00,60.22,60.28,60.14,60.24,4300.0,52.1394,52.1913,52.0701,52.1567,4300.0
2011-09-21 14:35:00,60.1,60.1,59.66,59.81,6900.0,52.0355,52.0355,51.6545,51.7844,6900.0
2011-09-21 14:40:00,59.83,59.89,59.69,59.87,18800.0,51.8017,51.8536,51.6805,51.8363,18800.0
2011-09-21 14:45:00,59.86,59.97,59.82,59.97,10400.0,51.8277,51.9229,51.793,51.9229,10400.0
2011-09-21 14:50:00,60.03,60.07,60.0,60.01,3300.0,51.9749,52.0095,51.9489,51.9575,3300.0
2011-09-21 14:55:00,59.93,59.98,59.91,59.95,3300.0,51.8883,51.9316,51.871,51.9056,3300.0
2011-09-21 15:00:00,59.87,60.05,59.86,60.05,11500.0,51.8363,51.9922,51.8277,51.9922,11500.0
2011-09-21 15:05:00,60.11,60.15,60.0,60.01,22800.0,52.0441,52.0788,51.9489,51.9575,22800.0
2011-09-21 15:10:00,60.07,60.24,60.07,60.13,12900.0,52.0095,52.1567,52.0095,52.0614,12900.0
2011-09-21 15:15:00,60.18,60.18,60.01,60.11,26600.0,52.1047,52.1047,51.9575,52.0441,26600.0
2011-09-21 15:20:00,60.1,60.14,59.82,59.87,4800.0,52.0355,52.0701,51.793,51.8363,4800.0
2011-09-21 15:25:00,59.9,59.93,59.78,59.86,2800.0,51.8623,51.8883,51.7584,51.8277,2800.0
2011-09-21 15:30:00,59.83,59.84,59.64,59.64,8100.0,51.8017,51.8104,51.6372,51.6372,8100.0
2011-09-21 15:35:00,59.6,59.61,59.37,59.38,5600.0,51.6026,51.6112,51.4034,51.4121,5600.0
2011-09-21 15:40:00,59.33,59.37,59.28,59.35,4600.0,51.3688,51.4034,51.3255,51.3861,4600.0
2011-09-21 15:45:00,59.33,59.39,59.26,59.27,13400.0,51.3688,51.4207,51.3082,51.3168,13400.0
2011-09-21 15:50:00,59.26,59.26,59.09,59.11,7000.0,51.3082,51.3082,51.161,51.1783,7000.0
2011-09-21 15:55:00,59.07,59.08,58.84,58.84,8800.0,51.1437,51.1523,50.9445,50.9445,8800.0
2011-09-22 09:30:00,57.2,57.2,57.03,57.03,17200.0,49.5246,49.5246,49.3774,49.3774,17200.0
2011-09-22 09:35:00,57.14,57.18,57.13,57.18,1500.0,49.4727,49.5073,49.464,49.5073,1500.0
2011-09-22 09:40:00,57.29,57.36,57.14,57.14,12100.0,49.6025,49.6631,49.4727,49.4727,12100.0
2011-09-22 09:45:00,57.13,57.13,56.88,56.88,15000.0,49.464,49.464,49.2475,49.2475,15000.0
2011-09-22 09:50:00,56.9,56.99,56.82,56.92,16000.0,49.2649,49.3428,49.1956,49.2822,16000.0
2011-09-22 09:55:00,56.86,56.86,56.7,56.72,5800.0,49.2302,49.2302,49.0917,49.109,5800.0
2011-09-22 10:00:00,56.72,57.02,56.72,57.02,20600.0,49.109,49.3688,49.109,49.3688,20600.0
2011-09-22 10:05:00,57.0,57.15,57.0,57.15,2800.0,49.3514,49.4813,49.3514,49.4813,2800.0
2011-09-22 10:10:00,57.19,57.25,57.14,57.16,30500.0,49.5159,49.5679,49.4727,49.49,30500.0
2011-09-22 10:15:00,57.16,57.34,57.08,57.34,24700.0,49.49,49.6458,49.4207,49.6458,24700.0
2011-09-22 10:20:00,57.35,57.6,57.35,57.43,21500.0,49.6545,49.8709,49.6545,49.7237,21500.0
2011-09-22 10:25:00,57.42,57.42,57.26,57.28,21900.0,49.7151,49.7151,49.5766,49.5939,21900.0
2011-09-22 10:30:00,57.23,57.49,57.23,57.45,7000.0,49.5506,49.7757,49.5506,49.7411,7000.0
2011-09-22 10:35:00,57.44,57.49,57.36,57.41,3700.0,49.7324,49.7757,49.6631,49.7064,3700.0
2011-09-22 10:40:00,57.34,57.45,57.28,57.45,1200.0,49.6458,49.7411,49.5939,49.7411,1200.0
2011-09-22 10:45:00,57.51,57.57,57.47,57.49,13700.0,49.793,49.845,49.7584,49.7757,13700.0
2011-09-22 10:50:00,57.52,57.52,57.28,57.31,12300.0,49.8017,49.8017,49.5939,49.6198,12300.0
2011-09-22 10:55:00,57.35,57.41,57.16,57.19,1400.0,49.6545,49.7064,49.49,49.5159,1400.0
2011-09-22 11:00:00,57.18,57.23,57.17,57.2,9200.0,49.5073,49.5506,49.4986,49.5246,9200.0
2011-09-22 11:05:00,57.12,57.2,57.1,57.11,5000.0,49.4553,49.5246,49.438,49.4467,5000.0
2011-09-22 11:10:00,57.09,57.2,57.08,57.08,2300.0,49.4294,49.5246,49.4207,49.4207,2300.0
2011-09-22 11:15:00,57.05,57.15,57.01,57.15,3300.0,49.3947,49.4813,49.3601,49.4813,3300.0
2011-09-22 11:20:00,57.14,57.19,57.1,57.19,2300.0,49.4727,49.5159,49.438,49.5159,2300.0
2011-09-22 11:25:00,57.18,57.18,56.98,56.98,3700.0,49.5073,49.5073,49.3341,49.3341,3700.0
2011-09-22 11:30:00,57.1,57.21,57.06,57.19,4000.0,49.438,49.5333,49.4034,49.5159,4000.0
2011-09-22 11:35:00,57.21,57.27,57.19,57.23,6000.0,49.5333,49.5852,49.5159,49.5506,6000.0
2011-09-22 11:40:00,57.23,57.23,57.09,57.13,32400.0,49.5506,49.5506,49.4294,49.464,32400.0
2011-09-22 11:45:00,57.22,57.22,57.13,57.14,2900.0,49.5419,49.5419,49.464,49.4727,2900.0
2011-09-22 11:50:00,57.13,57.17,57.03,57.06,5000.0,49.464,49.4986,49.3774,49.4034,5000.0
2011-09-22 11:55:00,57.0,57.05,56.98,56.98,3100.0,49.3514,49.3947,49.3341,49.3341,3100.0
2011-09-22 12:00:00,56.9,56.97,56.79,56.79,5400.0,49.2649,49.3255,49.1696,49.1696,5400.0
2011-09-22 12:05:00,56.77,56.86,56.75,56.79,3300.0,49.1523,49.2302,49.135,49.1696,3300.0
2011-09-22 12:10:00,56.79,56.87,56.79,56.82,4100.0,49.1696,49.2389,49.1696,49.1956,4100.0
2011-09-22 12:15:00,56.71,56.78,56.69,56.78,2000.0,49.1004,49.161,49.083,49.161,2000.0
2011-09-22 12:20:00,56.73,56.78,56.69,56.78,4300.0,49.1177,49.161,49.083,49.161,4300.0
2011-09-22 12:25:00,56.84,56.89,56.84,56.84,1700.0,49.2129,49.2562,49.2129,49.2129,1700.0
2011-09-22 12:30:00,56.83,56.91,56.83,56.86,2700.0,49.2043,49.2735,49.2043,49.2302,2700.0
2011-09-22 12:35:00,56.85,56.96,56.84,56.93,4100.0,49.2216,49.3168,49.2129,49.2908,4100.0
2011-09-22 12:40:00,56.98,57.03,56.96,56.98,6600.0,49.3341,49.3774,49.3168,49.3341,6600.0
2011-09-22 12:45:00,57.01,57.07,56.98,57.07,2700.0,49.3601,49.412,49.3341,49.412,2700.0
2011-09-22 12:50:00,57.17,57.19,57.1,57.19,4700.0,49.4986,49.5159,49.438,49.5159,4700.0
2011-09-22 12:55:00,57.2,57.24,57.15,57.18,2300.0,49.5246,49.5592,49.4813,49.5073,2300.0
2011-09-22 13:00:00,57.18,57.18,57.08,57.08,900.0,49.5073,49.5073,49.4207,49.4207,900.0
2011-09-22 13:05:00,57.08,57.09,56.94,56.94,5600.0,49.4207,49.4294,49.2995,49.2995,5600.0
2011-09-22 13:10:00,56.93,56.98,56.93,56.98,3300.0,49.2908,49.3341,49.2908,49.3341,3300.0
2011-09-22 13:15:00,56.92,56.94,56.92,56.94,3200.0,49.2822,49.2995,49.2822,49.2995,3200.0
2011-09-22 13:20:00,56.88,56.88,56.77,56.78,18300.0,49.2475,49.2475,49.1523,49.161,18300.0
2011-09-22 13:25:00,56.77,56.91,56.73,56.83,10600.0,49.1523,49.2735,49.1177,49.2043,10600.0
2011-09-22 13:30:00,56.79,56.85,56.74,56.83,20600.0,49.1696,49.2216,49.1263,49.2043,20600.0
2011-09-22 13:35:00,56.82,56.82,56.62,56.65,25000.0,49.1956,49.1956,49.0224,49.0484,25000.0
2011-09-22 13:40:00,56.71,56.85,56.69,56.74,8800.0,49.1004,49.2216,49.083,49.1263,8800.0
2011-09-22 13:45:00,56.66,56.69,56.61,56.68,2500.0,49.0571,49.083,49.0138,49.0744,2500.0
2011-09-22 13:50:00,56.65,56.65,56.56,56.56,22600.0,49.0484,49.0484,48.9705,48.9705,22600.0
2011-09-22 13:55:00,56.57,56.58,56.36,56.36,1900.0,48.9791,48.9878,48.7973,48.7973,1900.0
2011-09-22 14:00:00,56.33,56.4,56.25,56.33,14900.0,48.7713,48.832,48.7021,48.7713,14900.0
2011-09-22 14:05:00,56.27,56.45,56.27,56.45,2900.0,48.7194,48.8752,48.7194,48.8752,2900.0
2011-09-22 14:10:00,56.39,56.53,56.39,56.5,8000.0,48.8233,48.9445,48.8233,48.9185,8000.0
2011-09-22 14:15:00,56.53,56.53,56.3,56.41,7500.0,48.9445,48.9445,48.7454,48.8406,7500.0
2011-09-22 14:20:00,56.43,57.03,56.43,56.85,24500.0,48.8579,49.3774,48.8579,49.2216,24500.0
2011-09-22 14:25:00,56.87,57.04,56.69,56.85,21800.0,49.2389,49.3861,49.083,49.2216,21800.0
2011-09-22 14:30:00,56.81,56.81,56.6,56.6,3900.0,49.1869,49.1869,49.0051,49.0051,3900.0
2011-09-22 14:35:00,56.74,56.74,56.47,56.52,11500.0,49.1263,49.1263,48.8926,48.9358,11500.0
2011-09-22 14:40:00,56.49,56.81,56.49,56.77,4200.0,48.9099,49.1869,48.9099,49.1523,4200.0
2011-09-22 14:45:00,56.73,56.77,56.68,56.69,5200.0,49.1177,49.1523,49.0744,49.083,5200.0
2011-09-22 14:50:00,56.71,56.73,56.62,56.65,10200.0,49.1004,49.1177,49.0224,49.0484,10200.0
2011-09-22 14:55:00,56.66,56.66,56.45,56.45,16900.0,49.0571,49.0571,48.8752,48.8752,16900.0
2011-09-22 15:00:00,56.44,56.45,56.35,56.35,8200.0,48.8666,48.8752,48.7887,48.7887,8200.0
2011-09-22 15:05:00,56.33,56.45,56.29,56.44,5100.0,48.7713,48.8752,48.7367,48.8666,5100.0
2011-09-22 15:10:00,56.51,56.53,56.4,56.4,2400.0,48.9272,48.9445,48.832,48.832,2400.0
2011-09-22 15:15:00,56.4,56.48,56.37,56.41,7100.0,48.832,48.9012,48.806,48.8406,7100.0
2011-09-22 15:20:00,56.32,56.32,56.07,56.07,3900.0,48.7627,48.7627,48.5462,48.5462,3900.0
2011-09-22 15:25:00,56.13,56.3,56.1,56.3,12900.0,48.5982,48.7454,48.5722,48.7454,12900.0
2011-09-22 15:30:00,56.29,56.56,56.26,56.42,14600.0,48.7367,48.9705,48.7107,48.8493,14600.0
2011-09-22 15:35:00,56.43,56.48,56.28,56.47,8100.0,48.8579,48.9012,48.7281,48.8926,8100.0
2011-09-22 15:40:00,56.67,56.77,56.5,56.59,11800.0,49.0657,49.1523,48.9185,48.9965,11800.0
2011-09-22 15:45:00,56.55,57.0,56.51,56.94,14100.0,48.9618,49.3514,48.9272,49.2995,14100.0
2011-09-22 15:50:00,56.93,56.93,56.73,56.77,6300.0,49.2908,49.2908,49.1177,49.1523,6300.0
2011-09-22 15:55:00,56.75,57.1,56.75,56.85,14600.0,49.135,49.438,49.135,49.2216,14600.0
2011-09-23 09:30:00,56.22,56.43,56.21,56.43,18100.0,48.8247,49.0071,48.8161,49.0071,18100.0
2011-09-23 09:35:00,56.56,56.56,56.37,56.43,10600.0,49.12,49.12,48.955,49.0071,10600.0
2011-09-23 09:40:00,56.42,56.59,56.31,56.52,28100.0,48.9984,49.1461,48.9029,49.0853,28100.0
2011-09-23 09:45:00,56.53,56.68,56.51,56.55,18400.0,49.094,49.2242,49.0766,49.1113,18400.0
2011-09-23 09:50:00,56.56,56.83,56.48,56.83,4400.0,49.12,49.3545,49.0505,49.3545,4400.0
2011-09-23 09:55:00,56.85,56.89,56.75,56.75,2800.0,49.3719,49.4066,49.285,49.285,2800.0
2011-09-23 10:00:00,56.74,56.81,56.6,56.62,8700.0,49.2763,49.3371,49.1548,49.1721,8700.0
2011-09-23 10:05:00,56.6,56.67,56.54,56.63,15800.0,49.1548,49.2156,49.1027,49.1808,15800.0
2011-09-23 10:10:00,56.69,56.69,56.48,56.54,3100.0,49.2329,49.2329,49.0505,49.1027,3100.0
2011-09-23 10:15:00,56.55,56.57,56.51,56.52,2700.0,49.1113,49.1287,49.0766,49.0853,2700.0
2011-09-23 10:20:00,56.46,56.46,56.35,56.42,8800.0,49.0332,49.0332,48.9376,48.9984,8800.0
2011-09-23 10:25:00,56.44,56.59,56.44,56.57,3100.0,49.0158,49.1461,49.0158,49.1287,3100.0
2011-09-23 10:30:00,56.65,56.71,56.64,56.68,1400.0,49.1982,49.2503,49.1895,49.2242,1400.0
2011-09-23 10:35:00,56.67,56.75,56.67,56.74,2500.0,49.2156,49.285,49.2156,49.2763,2500.0
2011-09-23 10:40:00,56.67,56.68,56.53,56.53,3000.0,49.2156,49.2242,49.094,49.094,3000.0
2011-09-23 10:45:00,56.66,56.94,56.66,56.94,2800.0,49.2069,49.45,49.2069,49.45,2800.0
2011-09-23 10:50:00,56.93,56.96,56.93,56.94,10600.0,49.4414,49.4674,49.4414,49.45,10600.0
2011-09-23 10:55:00,56.96,56.98,56.9,56.9,700.0,49.4674,49.4848,49.4153,49.4153,700.0
2011-09-23 11:00:00,56.9,56.91,56.79,56.79,2700.0,49.4153,49.424,49.3198,49.3198,2700.0
2011-09-23 11:05:00,56.91,57.06,56.91,57.06,600.0,49.424,49.5543,49.424,49.5543,600.0
2011-09-23 11:10:00,57.09,57.11,56.99,57.04,4700.0,49.5803,49.5977,49.4935,49.5369,4700.0
2011-09-23 11:15:00,56.99,57.08,56.93,57.08,3400.0,49.4935,49.5716,49.4414,49.5716,3400.0
2011-09-23 11:20:00,57.1,57.19,57.09,57.18,1200.0,49.589,49.6672,49.5803,49.6585,1200.0
2011-09-23 11:25:00,57.14,57.14,57.1,57.14,2700.0,49.6237,49.6237,49.589,49.6237,2700.0
2011-09-23 11:30:00,57.15,57.15,57.07,57.07,1100.0,49.6324,49.6324,49.5629,49.5629,1100.0
2011-09-23 11:35:00,57.0,57.0,56.93,56.93,400.0,49.5021,49.5021,49.4414,49.4414,400.0
2011-09-23 11:40:00,56.91,56.98,56.91,56.98,800.0,49.424,49.4848,49.424,49.4848,800.0
2011-09-23 11:45:00,56.91,56.91,56.86,56.88,1800.0,49.424,49.424,49.3806,49.3979,1800.0
2011-09-23 11:50:00,56.78,56.85,56.78,56.83,3300.0,49.3111,49.3719,49.3111,49.3545,3300.0
2011-09-23 11:55:00,56.8,56.89,56.78,56.89,1100.0,49.3285,49.4066,49.3111,49.4066,1100.0
2011-09-23 12:00:00,56.85,56.85,56.84,56.84,1400.0,49.3719,49.3719,49.3632,49.3632,1400.0
2011-09-23 12:05:00,56.87,57.01,56.87,57.0,4400.0,49.3892,49.5108,49.3892,49.5021,4400.0
2011-09-23 12:10:00,56.97,56.97,56.95,56.95,400.0,49.4761,49.4761,49.4587,49.4587,400.0
2011-09-23 12:15:00,56.97,57.03,56.97,57.01,900.0,49.4761,49.5282,49.4761,49.5108,900.0
2011-09-23 12:20:00,57.08,57.08,57.0,57.01,1200.0,49.5716,49.5716,49.5021,49.5108,1200.0
2011-09-23 12:25:00,56.95,56.95,56.83,56.84,800.0,49.4587,49.4587,49.3545,49.3632,800.0
2011-09-23 12:30:00,56.86,56.92,56.83,56.9,3200.0,49.3806,49.4327,49.3545,49.4153,3200.0
2011-09-23 12:35:00,56.91,56.91,56.78,56.81,1000.0,49.424,49.424,49.3111,49.3371,1000.0
2011-09-23 12:40:00,56.79,56.79,56.64,56.64,1500.0,49.3198,49.3198,49.1895,49.1895,1500.0
2011-09-23 12:45:00,56.66,56.95,56.66,56.82,2900.0,49.2069,49.4587,49.2069,49.3458,2900.0
2011-09-23 12:50:00,56.83,57.0,56.83,56.92,1900.0,49.3545,49.5021,49.3545,49.4327,1900.0
2011-09-23 12:55:00,56.86,56.88,56.77,56.77,1300.0,49.3806,49.3979,49.3024,49.3024,1300.0
2011-09-23 13:00:00,56.75,56.84,56.72,56.79,7300.0,49.285,49.3632,49.259,49.3198,7300.0
2011-09-23 13:05:00,56.74,56.74,56.63,56.65,2600.0,49.2763,49.2763,49.1808,49.1982,2600.0
2011-09-23 13:10:00,56.66,56.82,56.66,56.81,1800.0,49.2069,49.3458,49.2069,49.3371,1800.0
2011-09-23 13:15:00,56.75,56.78,56.71,56.71,1900.0,49.285,49.3111,49.2503,49.2503,1900.0
2011-09-23 13:20:00,56.71,56.74,56.7,56.74,1400.0,49.2503,49.2763,49.2416,49.2763,1400.0
2011-09-23 13:25:00,56.77,56.86,56.77,56.84,5700.0,49.3024,49.3806,49.3024,49.3632,5700.0
2011-09-23 13:30:00,56.77,57.02,56.77,56.81,18900.0,49.3024,49.5195,49.3024,49.3371,18900.0
2011-09-23 13:35:00,56.84,56.92,56.84,56.88,3500.0,49.3632,49.4327,49.3632,49.3979,3500.0
2011-09-23 13:40:00,56.88,57.05,56.87,57.05,1000.0,49.3979,49.5456,49.3892,49.5456,1000.0
2011-09-23 13:45:00,57.1,57.14,57.03,57.13,4100.0,49.589,49.6237,49.5282,49.615,4100.0
2011-09-23 13:50:00,57.2,57.2,57.1,57.1,900.0,49.6758,49.6758,49.589,49.589,900.0
2011-09-23 13:55:00,57.14,57.24,57.11,57.22,6600.0,49.6237,49.7106,49.5977,49.6932,6600.0
2011-09-23 14:00:00,57.21,57.28,57.21,57.28,2100.0,49.6845,49.7453,49.6845,49.7453,2100.0
2011-09-23 14:05:00,57.18,57.18,57.13,57.14,7800.0,49.6585,49.6585,49.615,49.6237,7800.0
2011-09-23 14:10:00,57.09,57.09,56.96,56.96,6700.0,49.5803,49.5803,49.4674,49.4674,6700.0
2011-09-23 14:15:00,57.07,57.07,57.02,57.04,7000.0,49.5629,49.5629,49.5195,49.5369,7000.0
2011-09-23 14:20:00,57.01,57.01,56.89,56.9,39600.0,49.5108,49.5108,49.4066,49.4153,39600.0
2011-09-23 14:25:00,56.88,56.89,56.82,56.82,2800.0,49.3979,49.4066,49.3458,49.3458,2800.0
2011-09-23 14:30:00,56.86,56.95,56.86,56.89,3000.0,49.3806,49.4587,49.3806,49.4066,3000.0
2011-09-23 14:35:00,56.92,56.97,56.88,56.94,3400.0,49.4327,49.4761,49.3979,49.45,3400.0
2011-09-23 14:40:00,56.93,56.96,56.9,56.9,5300.0,49.4414,49.4674,49.4153,49.4153,5300.0
2011-09-23 14:45:00,56.92,56.93,56.76,56.78,14800.0,49.4327,49.4414,49.2937,49.3111,14800.0
2011-09-23 14:50:00,56.77,56.81,56.72,56.8,12000.0,49.3024,49.3371,49.259,49.3285,12000.0
2011-09-23 14:55:00,56.85,56.85,56.73,56.73,5200.0,49.3719,49.3719,49.2677,49.2677,5200.0
2011-09-23 15:00:00,56.69,56.89,56.69,56.85,10100.0,49.2329,49.4066,49.2329,49.3719,10100.0
2011-09-23 15:05:00,56.8,56.86,56.72,56.86,6700.0,49.3285,49.3806,49.259,49.3806,6700.0
2011-09-23 15:10:00,56.77,56.98,56.77,56.95,10200.0,49.3024,49.4848,49.3024,49.4587,10200.0
2011-09-23 15:15:00,57.0,57.0,56.86,56.95,7900.0,49.5021,49.5021,49.3806,49.4587,7900.0
2011-09-23 15:20:00,56.93,57.0,56.9,56.95,5800.0,49.4414,49.5021,49.4153,49.4587,5800.0
2011-09-23 15:25:00,56.98,57.08,56.96,57.08,5600.0,49.4848,49.5716,49.4674,49.5716,5600.0
2011-09-23 15:30:00,57.05,57.11,56.96,57.0,2500.0,49.5456,49.5977,49.4674,49.5021,2500.0
2011-09-23 15:35:00,57.02,57.14,57.02,57.09,2900.0,49.5195,49.6237,49.5195,49.5803,2900.0
2011-09-23 15:40:00,57.11,57.15,56.97,56.98,8300.0,49.5977,49.6324,49.4761,49.4848,8300.0
2011-09-23 15:45:00,56.97,57.01,56.87,56.87,14000.0,49.4761,49.5108,49.3892,49.3892,14000.0
2011-09-23 15:50:00,56.85,56.94,56.83,56.91,14800.0,49.3719,49.45,49.3545,49.424,14800.0
2011-09-23 15:55:00,56.9,57.01,56.9,57.01,4900.0,49.4153,49.5108,49.4153,49.5108,4900.0
2011-09-26 09:30:00,57.64,57.64,57.3,57.31,32000.0,50.058,50.058,49.7627,49.7714,32000.0
2011-09-26 09:35:00,57.29,57.34,57.14,57.14,11000.0,49.754,49.7974,49.6237,49.6237,11000.0
2011-09-26 09:40:00,57.15,57.23,57.09,57.23,9300.0,49.6324,49.7019,49.5803,49.7019,9300.0
2011-09-26 09:45:00,57.3,57.3,57.13,57.19,4100.0,49.7627,49.7627,49.615,49.6672,4100.0
2011-09-26 09:50:00,57.08,57.13,57.08,57.13,900.0,49.5716,49.615,49.5716,49.615,900.0
2011-09-26 09:55:00,56.99,57.01,56.87,56.87,19500.0,49.4935,49.5108,49.3892,49.3892,19500.0
2011-09-26 10:00:00,56.91,56.93,56.75,56.86,12300.0,49.424,49.4414,49.285,49.3806,12300.0
2011-09-26 10:05:00,56.91,56.91,56.71,56.71,8900.0,49.424,49.424,49.2503,49.2503,8900.0
2011-09-26 10:10:00,56.59,56.63,56.53,56.58,6100.0,49.1461,49.1808,49.094,49.1374,6100.0
2011-09-26 10:15:00,56.5,56.55,56.48,56.55,1900.0,49.0679,49.1113,49.0505,49.1113,1900.0
2011-09-26 10:20:00,56.51,56.7,56.51,56.69,10100.0,49.0766,49.2416,49.0766,49.2329,10100.0
2011-09-26 10:25:00,56.66,56.79,56.65,56.79,18500.0,49.2069,49.3198,49.1982,49.3198,18500.0
2011-09-26 10:30:00,56.8,56.8,56.66,56.73,4000.0,49.3285,49.3285,49.2069,49.2677,4000.0
2011-09-26 10:35:00,56.58,56.6,56.41,56.44,7000.0,49.1374,49.1548,48.9898,49.0158,7000.0
2011-09-26 10:40:00,56.45,56.65,56.37,56.61,9300.0,49.0245,49.1982,48.955,49.1634,9300.0
2011-09-26 10:45:00,56.64,56.69,56.48,56.48,14200.0,49.1895,49.2329,49.0505,49.0505,14200.0
2011-09-26 10:50:00,56.5,56.88,56.5,56.88,6900.0,49.0679,49.3979,49.0679,49.3979,6900.0
2011-09-26 10:55:00,56.86,56.92,56.78,56.86,11400.0,49.3806,49.4327,49.3111,49.3806,11400.0
2011-09-26 11:00:00,56.92,56.97,56.84,56.97,2400.0,49.4327,49.4761,49.3632,49.4761,2400.0
2011-09-26 11:05:00,57.0,57.04,56.94,57.01,2100.0,49.5021,49.5369,49.45,49.5108,2100.0
2011-09-26 11:10:00,57.02,57.1,56.96,57.06,4200.0,49.5195,49.589,49.4674,49.5543,4200.0
2011-09-26 11:15:00,57.09,57.19,57.08,57.16,1500.0,49.5803,49.6672,49.5716,49.6411,1500.0
2011-09-26 11:20:00,57.14,57.19,57.09,57.19,8000.0,49.6237,49.6672,49.5803,49.6672,8000.0
2011-09-26 11:25:00,57.17,57.2,57.13,57.2,900.0,49.6498,49.6758,49.615,49.6758,900.0
2011-09-26 11:30:00,57.23,57.23,57.1,57.16,9700.0,49.7019,49.7019,49.589,49.6411,9700.0
2011-09-26 11:35:00,57.22,57.22,57.18,57.2,900.0,49.6932,49.6932,49.6585,49.6758,900.0
2011-09-26 11:40:00,57.39,57.5,57.38,57.5,1600.0,49.8408,49.9364,49.8322,49.9364,1600.0
2011-09-26 11:45:00,57.54,57.54,57.42,57.43,2700.0,49.9711,49.9711,49.8669,49.8756,2700.0
2011-09-26 11:50:00,57.42,57.44,57.32,57.44,3300.0,49.8669,49.8843,49.7801,49.8843,3300.0
2011-09-26 11:55:00,57.45,57.55,57.45,57.51,2600.0,49.893,49.9798,49.893,49.9451,2600.0
2011-09-26 12:00:00,57.37,57.41,57.35,57.36,4700.0,49.8235,49.8582,49.8061,49.8148,4700.0
2011-09-26 12:05:00,57.38,57.38,57.36,57.36,200.0,49.8322,49.8322,49.8148,49.8148,200.0
2011-09-26 12:10:00,57.26,57.29,57.26,57.29,400.0,49.7279,49.754,49.7279,49.754,400.0
2011-09-26 12:15:00,57.27,57.31,57.27,57.31,2200.0,49.7366,49.7714,49.7366,49.7714,2200.0
2011-09-26 12:20:00,57.38,57.48,57.38,57.38,1000.0,49.8322,49.919,49.8322,49.8322,1000.0
2011-09-26 12:25:00,57.31,57.31,57.27,57.27,1300.0,49.7714,49.7714,49.7366,49.7366,1300.0
2011-09-26 12:30:00,57.33,57.33,57.31,57.33,1700.0,49.7887,49.7887,49.7714,49.7887,1700.0
2011-09-26 12:35:00,57.33,57.33,57.31,57.31,600.0,49.7887,49.7887,49.7714,49.7714,600.0
2011-09-26 12:40:00,57.36,57.36,57.21,57.23,4200.0,49.8148,49.8148,49.6845,49.7019,4200.0
2011-09-26 12:45:00,57.16,57.16,57.07,57.07,400.0,49.6411,49.6411,49.5629,49.5629,400.0
2011-09-26 12:50:00,57.04,57.08,57.04,57.05,1800.0,49.5369,49.5716,49.5369,49.5456,1800.0
2011-09-26 12:55:00,57.01,57.09,57.01,57.09,4900.0,49.5108,49.5803,49.5108,49.5803,4900.0
2011-09-26 13:00:00,57.11,57.11,56.92,56.97,14700.0,49.5977,49.5977,49.4327,49.4761,14700.0
2011-09-26 13:05:00,56.98,57.01,56.9,57.01,1500.0,49.4848,49.5108,49.4153,49.5108,1500.0
2011-09-26 13:10:00,56.96,56.99,56.84,56.85,4400.0,49.4674,49.4935,49.3632,49.3719,4400.0
2011-09-26 13:15:00,56.91,56.93,56.89,56.89,1100.0,49.424,49.4414,49.4066,49.4066,1100.0
2011-09-26 13:20:00,57.0,57.07,57.0,57.02,3400.0,49.5021,49.5629,49.5021,49.5195,3400.0
2011-09-26 13:25:00,57.02,57.02,56.95,57.0,2100.0,49.5195,49.5195,49.4587,49.5021,2100.0
2011-09-26 13:30:00,57.04,57.12,56.95,56.95,5600.0,49.5369,49.6064,49.4587,49.4587,5600.0
2011-09-26 13:35:00,56.93,56.94,56.85,56.88,7900.0,49.4414,49.45,49.3719,49.3979,7900.0
2011-09-26 13:40:00,56.96,56.98,56.87,56.87,18900.0,49.4674,49.4848,49.3892,49.3892,18900.0
2011-09-26 13:45:00,56.91,57.04,56.91,56.93,2300.0,49.424,49.5369,49.424,49.4414,2300.0
2011-09-26 13:50:00,56.93,57.06,56.92,57.06,8800.0,49.4414,49.5543,49.4327,49.5543,8800.0
2011-09-26 13:55:00,57.07,57.09,57.06,57.07,5700.0,49.5629,49.5803,49.5543,49.5629,5700.0
2011-09-26 14:00:00,57.02,57.33,57.01,57.33,8100.0,49.5195,49.7887,49.5108,49.7887,8100.0
2011-09-26 14:05:00,57.31,57.36,57.23,57.23,7600.0,49.7714,49.8148,49.7019,49.7019,7600.0
2011-09-26 14:10:00,57.25,57.29,57.13,57.13,1200.0,49.7193,49.754,49.615,49.615,1200.0
2011-09-26 14:15:00,57.21,57.22,57.15,57.18,3600.0,49.6845,49.6932,49.6324,49.6585,3600.0
2011-09-26 14:20:00,57.2,57.28,57.14,57.2,7300.0,49.6758,49.7453,49.6237,49.6758,7300.0
2011-09-26 14:25:00,57.21,57.29,57.21,57.24,5600.0,49.6845,49.754,49.6845,49.7106,5600.0
2011-09-26 14:30:00,57.22,57.37,57.15,57.36,2700.0,49.6932,49.8235,49.6324,49.8148,2700.0
2011-09-26 14:35:00,57.44,57.49,57.42,57.45,7500.0,49.8843,49.9277,49.8669,49.893,7500.0
2011-09-26 14:40:00,57.44,57.52,57.42,57.44,6900.0,49.8843,49.9537,49.8669,49.8843,6900.0
2011-09-26 14:45:00,57.44,57.51,57.41,57.41,3900.0,49.8843,49.9451,49.8582,49.8582,3900.0
2011-09-26 14:50:00,57.4,57.4,57.33,57.38,6600.0,49.8495,49.8495,49.7887,49.8322,6600.0
2011-09-26 14:55:00,57.43,57.55,57.42,57.51,6000.0,49.8756,49.9798,49.8669,49.9451,6000.0
2011-09-26 15:00:00,57.58,57.73,57.58,57.69,15300.0,50.0059,50.1361,50.0059,50.1014,15300.0
2011-09-26 15:05:00,57.66,57.67,57.57,57.58,5000.0,50.0753,50.084,49.9972,50.0059,5000.0
2011-09-26 15:10:00,57.64,57.71,57.59,57.69,9300.0,50.058,50.1188,50.0145,50.1014,9300.0
2011-09-26 15:15:00,57.73,57.82,57.7,57.82,11800.0,50.1361,50.2143,50.1101,50.2143,11800.0
2011-09-26 15:20:00,57.8,57.8,57.75,57.79,7700.0,50.1969,50.1969,50.1535,50.1882,7700.0
2011-09-26 15:25:00,57.77,57.83,57.74,57.83,4100.0,50.1709,50.223,50.1448,50.223,4100.0
2011-09-26 15:30:00,57.82,57.82,57.72,57.77,3600.0,50.2143,50.2143,50.1274,50.1709,3600.0
2011-09-26 15:35:00,57.77,57.91,57.76,57.89,4200.0,50.1709,50.2924,50.1622,50.2751,4200.0
2011-09-26 15:40:00,57.97,58.0,57.92,57.98,2200.0,50.3445,50.3706,50.3011,50.3532,2200.0
2011-09-26 15:45:00,58.03,58.12,58.01,58.08,12000.0,50.3967,50.4748,50.3793,50.4401,12000.0
2011-09-26 15:50:00,58.07,58.13,58.06,58.13,7900.0,50.4314,50.4835,50.4227,50.4835,7900.0
2011-09-26 15:55:00,58.15,58.23,58.14,58.16,17800.0,50.5009,50.5703,50.4922,50.5096,17800.0
2011-09-27 09:30:00,59.33,59.37,59.23,59.23,20500.0,51.5257,51.5604,51.4388,51.4388,20500.0
2011-09-27 09:35:00,59.23,59.29,59.2,59.23,3100.0,51.4388,51.4909,51.4128,51.4388,3100.0
2011-09-27 09:40:00,59.22,59.24,59.04,59.07,7000.0,51.4301,51.4475,51.2738,51.2999,7000.0
2011-09-27 09:45:00,59.07,59.17,59.03,59.15,7500.0,51.2999,51.3867,51.2651,51.3693,7500.0
2011-09-27 09:50:00,59.23,59.44,59.23,59.38,4300.0,51.4388,51.6212,51.4388,51.5691,4300.0
2011-09-27 09:55:00,59.43,59.47,59.39,59.45,5200.0,51.6125,51.6472,51.5778,51.6299,5200.0
2011-09-27 10:00:00,59.4,59.53,59.17,59.18,18800.0,51.5864,51.6993,51.3867,51.3954,18800.0
2011-09-27 10:05:00,59.23,59.26,59.17,59.26,4200.0,51.4388,51.4649,51.3867,51.4649,4200.0
2011-09-27 10:10:00,59.27,59.4,59.23,59.23,1500.0,51.4735,51.5864,51.4388,51.4388,1500.0
2011-09-27 10:15:00,59.24,59.29,59.14,59.14,2400.0,51.4475,51.4909,51.3606,51.3606,2400.0
2011-09-27 10:20:00,59.21,59.26,59.13,59.24,3600.0,51.4214,51.4649,51.352,51.4475,3600.0
2011-09-27 10:25:00,59.27,59.38,59.27,59.38,4400.0,51.4735,51.5691,51.4735,51.5691,4400.0
2011-09-27 10:30:00,59.31,59.31,59.28,59.3,1400.0,51.5083,51.5083,51.4822,51.4996,1400.0
2011-09-27 10:35:00,59.37,59.4,59.3,59.3,3100.0,51.5604,51.5864,51.4996,51.4996,3100.0
2011-09-27 10:40:00,59.3,59.32,59.3,59.32,900.0,51.4996,51.517,51.4996,51.517,900.0
2011-09-27 10:45:00,59.32,59.45,59.32,59.43,1900.0,51.517,51.6299,51.517,51.6125,1900.0
2011-09-27 10:50:00,59.44,59.5,59.42,59.46,20600.0,51.6212,51.6733,51.6038,51.6386,20600.0
2011-09-27 10:55:00,59.46,59.59,59.46,59.58,13800.0,51.6386,51.7515,51.6386,51.7428,13800.0
2011-09-27 11:00:00,59.59,59.59,59.53,59.57,32200.0,51.7515,51.7515,51.6993,51.7341,32200.0
2011-09-27 11:05:00,59.54,59.54,59.49,59.5,1700.0,51.708,51.708,51.6646,51.6733,1700.0
2011-09-27 11:10:00,59.5,59.53,59.45,59.45,2300.0,51.6733,51.6993,51.6299,51.6299,2300.0
2011-09-27 11:15:00,59.51,59.54,59.48,59.54,3600.0,51.682,51.708,51.6559,51.708,3600.0
2011-09-27 11:20:00,59.55,59.57,59.46,59.46,5200.0,51.7167,51.7341,51.6386,51.6386,5200.0
2011-09-27 11:25:00,59.51,59.51,59.44,59.44,2500.0,51.682,51.682,51.6212,51.6212,2500.0
2011-09-27 11:30:00,59.41,59.51,59.41,59.51,1100.0,51.5951,51.682,51.5951,51.682,1100.0
2011-09-27 11:35:00,59.51,59.51,59.5,59.5,1100.0,51.682,51.682,51.6733,51.6733,1100.0
2011-09-27 11:40:00,59.46,59.46,59.4,59.4,700.0,51.6386,51.6386,51.5864,51.5864,700.0
2011-09-27 11:45:00,59.39,59.39,59.36,59.36,2000.0,51.5778,51.5778,51.5517,51.5517,2000.0
2011-09-27 11:50:00,59.37,59.39,59.37,59.39,1200.0,51.5604,51.5778,51.5604,51.5778,1200.0
2011-09-27 11:55:00,59.38,59.46,59.38,59.44,2400.0,51.5691,51.6386,51.5691,51.6212,2400.0
2011-09-27 12:00:00,59.43,59.47,59.43,59.47,4600.0,51.6125,51.6472,51.6125,51.6472,4600.0
2011-09-27 12:05:00,59.46,59.56,59.46,59.56,1800.0,51.6386,51.7254,51.6386,51.7254,1800.0
2011-09-27 12:10:00,59.6,59.65,59.6,59.62,1000.0,51.7601,51.8036,51.7601,51.7775,1000.0
2011-09-27 12:15:00,59.64,59.64,59.58,59.58,2500.0,51.7949,51.7949,51.7428,51.7428,2500.0
2011-09-27 12:20:00,59.58,59.62,59.57,59.57,1400.0,51.7428,51.7775,51.7341,51.7341,1400.0
2011-09-27 12:25:00,59.57,59.57,59.52,59.53,2800.0,51.7341,51.7341,51.6907,51.6993,2800.0
2011-09-27 12:30:00,59.49,59.49,59.39,59.39,3600.0,51.6646,51.6646,51.5778,51.5778,3600.0
2011-09-27 12:35:00,59.4,59.45,59.38,59.43,4800.0,51.5864,51.6299,51.5691,51.6125,4800.0
2011-09-27 12:40:00,59.41,59.41,59.31,59.32,2300.0,51.5951,51.5951,51.5083,51.517,2300.0
2011-09-27 12:45:00,59.43,59.43,59.43,59.43,100.0,51.6125,51.6125,51.6125,51.6125,100.0
2011-09-27 12:50:00,59.43,59.44,59.43,59.44,2600.0,51.6125,51.6212,51.6125,51.6212,2600.0
2011-09-27 12:55:00,59.47,59.48,59.45,59.45,1600.0,51.6472,51.6559,51.6299,51.6299,1600.0
2011-09-27 13:00:00,59.47,59.47,59.4,59.43,1000.0,51.6472,51.6472,51.5864,51.6125,1000.0
2011-09-27 13:05:00,59.46,59.46,59.46,59.46,100.0,51.6386,51.6386,51.6386,51.6386,100.0
2011-09-27 13:10:00,59.54,59.54,59.47,59.49,1000.0,51.708,51.708,51.6472,51.6646,1000.0
2011-09-27 13:15:00,59.46,59.49,59.43,59.49,1200.0,51.6386,51.6646,51.6125,51.6646,1200.0
2011-09-27 13:20:00,59.53,59.54,59.46,59.52,3000.0,51.6993,51.708,51.6386,51.6907,3000.0
2011-09-27 13:25:00,59.53,59.57,59.53,59.56,1400.0,51.6993,51.7341,51.6993,51.7254,1400.0
2011-09-27 13:30:00,59.57,59.57,59.45,59.49,2600.0,51.7341,51.7341,51.6299,51.6646,2600.0
2011-09-27 13:35:00,59.6,59.6,59.6,59.6,500.0,51.7601,51.7601,51.7601,51.7601,500.0
2011-09-27 13:40:00,59.59,59.63,59.53,59.53,10000.0,51.7515,51.7862,51.6993,51.6993,10000.0
2011-09-27 13:45:00,59.63,59.66,59.63,59.64,1600.0,51.7862,51.8122,51.7862,51.7949,1600.0
2011-09-27 13:50:00,59.66,59.75,59.66,59.75,1000.0,51.8122,51.8904,51.8122,51.8904,1000.0
2011-09-27 13:55:00,59.72,59.73,59.7,59.72,2900.0,51.8644,51.873,51.847,51.8644,2900.0
2011-09-27 14:00:00,59.73,59.73,59.69,59.71,1800.0,51.873,51.873,51.8383,51.8557,1800.0
2011-09-27 14:05:00,59.72,59.74,59.7,59.74,1600.0,51.8644,51.8817,51.847,51.8817,1600.0
2011-09-27 14:10:00,59.71,59.81,59.7,59.81,6200.0,51.8557,51.9425,51.847,51.9425,6200.0
2011-09-27 14:15:00,59.77,59.78,59.75,59.77,1900.0,51.9078,51.9165,51.8904,51.9078,1900.0
2011-09-27 14:20:00,59.79,59.81,59.7,59.7,5300.0,51.9251,51.9425,51.847,51.847,5300.0
2011-09-27 14:25:00,59.69,59.7,59.67,59.67,9900.0,51.8383,51.847,51.8209,51.8209,9900.0
2011-09-27 14:30:00,59.68,59.72,59.67,59.71,2300.0,51.8296,51.8644,51.8209,51.8557,2300.0
2011-09-27 14:35:00,59.71,59.73,59.65,59.67,2400.0,51.8557,51.873,51.8036,51.8209,2400.0
2011-09-27 14:40:00,59.68,59.69,59.58,59.58,6500.0,51.8296,51.8383,51.7428,51.7428,6500.0
2011-09-27 14:45:00,59.55,59.62,59.55,59.6,116900.0,51.7167,51.7775,51.7167,51.7601,116900.0
2011-09-27 14:50:00,59.64,59.65,59.61,59.63,9900.0,51.7949,51.8036,51.7688,51.7862,9900.0
2011-09-27 14:55:00,59.62,59.62,59.55,59.55,8000.0,51.7775,51.7775,51.7167,51.7167,8000.0
2011-09-27 15:00:00,59.52,59.52,59.46,59.46,4300.0,51.6907,51.6907,51.6386,51.6386,4300.0
2011-09-27 15:05:00,59.4,59.4,59.26,59.34,6300.0,51.5864,51.5864,51.4649,51.5343,6300.0
2011-09-27 15:10:00,59.38,59.39,59.19,59.24,8800.0,51.5691,51.5778,51.4041,51.4475,8800.0
2011-09-27 15:15:00,59.25,59.35,59.22,59.35,5000.0,51.4562,51.543,51.4301,51.543,5000.0
2011-09-27 15:20:00,59.34,59.34,59.06,59.06,6000.0,51.5343,51.5343,51.2912,51.2912,6000.0
2011-09-27 15:25:00,59.08,59.1,58.96,59.0,2600.0,51.3085,51.3259,51.2043,51.2391,2600.0
2011-09-27 15:30:00,58.97,59.14,58.97,59.06,5000.0,51.213,51.3606,51.213,51.2912,5000.0
2011-09-27 15:35:00,59.1,59.12,58.94,58.94,8100.0,51.3259,51.3433,51.187,51.187,8100.0
2011-09-27 15:40:00,58.97,58.97,58.78,58.93,12300.0,51.213,51.213,51.048,51.1783,12300.0
2011-09-27 15:45:00,58.86,58.9,58.62,58.65,9200.0,51.1175,51.1522,50.909,50.9351,9200.0
2011-09-27 15:50:00,58.62,58.72,58.54,58.55,12500.0,50.909,50.9959,50.8396,50.8483,12500.0
2011-09-27 15:55:00,58.52,58.79,58.51,58.79,11400.0,50.8222,51.0567,50.8135,51.0567,11400.0
2011-09-28 09:30:00,58.98,58.98,58.86,58.91,10500.0,51.2217,51.2217,51.1175,51.1609,10500.0
2011-09-28 09:35:00,58.88,58.88,58.77,58.86,2600.0,51.1348,51.1348,51.0393,51.1175,2600.0
2011-09-28 09:40:00,58.86,59.05,58.8,59.05,3300.0,51.1175,51.2825,51.0654,51.2825,3300.0
2011-09-28 09:45:00,59.08,59.18,59.04,59.15,21400.0,51.3085,51.3954,51.2738,51.3693,21400.0
2011-09-28 09:50:00,59.13,59.27,59.13,59.23,5200.0,51.352,51.4735,51.352,51.4388,5200.0
2011-09-28 09:55:00,59.19,59.2,59.14,59.17,4900.0,51.4041,51.4128,51.3606,51.3867,4900.0
2011-09-28 10:00:00,59.14,59.14,59.04,59.05,4100.0,51.3606,51.3606,51.2738,51.2825,4100.0
2011-09-28 10:05:00,59.01,59.01,58.95,59.01,2400.0,51.2477,51.2477,51.1956,51.2477,2400.0
2011-09-28 10:10:00,58.98,58.99,58.88,58.97,2700.0,51.2217,51.2304,51.1348,51.213,2700.0
2011-09-28 10:15:00,58.95,58.97,58.64,58.65,3500.0,51.1956,51.213,50.9264,50.9351,3500.0
2011-09-28 10:20:00,58.6,58.68,58.56,58.56,3100.0,50.8917,50.9612,50.8569,50.8569,3100.0
2011-09-28 10:25:00,58.55,58.69,58.55,58.69,1400.0,50.8483,50.9698,50.8483,50.9698,1400.0
2011-09-28 10:30:00,58.7,58.72,58.56,58.6,1600.0,50.9785,50.9959,50.8569,50.8917,1600.0
2011-09-28 10:35:00,58.67,58.7,58.48,58.52,4600.0,50.9525,50.9785,50.7875,50.8222,4600.0
2011-09-28 10:40:00,58.48,58.65,58.46,58.65,1700.0,50.7875,50.9351,50.7701,50.9351,1700.0
2011-09-28 10:45:00,58.54,58.67,58.54,58.67,400.0,50.8396,50.9525,50.8396,50.9525,400.0
2011-09-28 10:50:00,58.66,58.74,58.66,58.73,2200.0,50.9438,51.0133,50.9438,51.0046,2200.0
2011-09-28 10:55:00,58.79,58.79,58.73,58.73,1300.0,51.0567,51.0567,51.0046,51.0046,1300.0
2011-09-28 11:00:00,58.68,58.68,58.68,58.68,100.0,50.9612,50.9612,50.9612,50.9612,100.0
2011-09-28 11:05:00,58.52,58.57,58.49,58.49,1400.0,50.8222,50.8656,50.7961,50.7961,1400.0
2011-09-28 11:10:00,58.5,58.62,58.49,58.62,900.0,50.8048,50.909,50.7961,50.909,900.0
2011-09-28 11:15:00,58.66,58.66,58.65,58.65,1100.0,50.9438,50.9438,50.9351,50.9351,1100.0
2011-09-28 11:20:00,58.52,58.59,58.52,58.59,1700.0,50.8222,50.883,50.8222,50.883,1700.0
2011-09-28 11:25:00,58.59,58.61,58.56,58.56,600.0,50.883,50.9004,50.8569,50.8569,600.0
2011-09-28 11:30:00,58.63,58.66,58.53,58.54,3600.0,50.9177,50.9438,50.8309,50.8396,3600.0
2011-09-28 11:35:00,58.5,58.82,58.5,58.8,2200.0,50.8048,51.0827,50.8048,51.0654,2200.0
2011-09-28 11:40:00,58.77,58.77,58.74,58.74,1800.0,51.0393,51.0393,51.0133,51.0133,1800.0
2011-09-28 11:45:00,58.85,58.86,58.79,58.79,800.0,51.1088,51.1175,51.0567,51.0567,800.0
2011-09-28 11:50:00,58.82,58.89,58.82,58.89,2100.0,51.0827,51.1435,51.0827,51.1435,2100.0
2011-09-28 11:55:00,58.9,58.9,58.84,58.84,4000.0,51.1522,51.1522,51.1001,51.1001,4000.0
2011-09-28 12:00:00,58.86,58.88,58.81,58.81,3600.0,51.1175,51.1348,51.0741,51.0741,3600.0
2011-09-28 12:05:00,58.75,58.78,58.66,58.66,1200.0,51.0219,51.048,50.9438,50.9438,1200.0
2011-09-28 12:10:00,58.7,58.7,58.65,58.65,1500.0,50.9785,50.9785,50.9351,50.9351,1500.0
2011-09-28 12:15:00,58.63,58.63,58.56,58.62,2300.0,50.9177,50.9177,50.8569,50.909,2300.0
2011-09-28 12:20:00,58.62,58.7,58.62,58.63,5100.0,50.909,50.9785,50.909,50.9177,5100.0
2011-09-28 12:25:00,58.68,58.76,58.66,58.75,1500.0,50.9612,51.0306,50.9438,51.0219,1500.0
2011-09-28 12:30:00,58.72,58.72,58.61,58.65,7300.0,50.9959,50.9959,50.9004,50.9351,7300.0
2011-09-28 12:35:00,58.67,58.67,58.61,58.63,1900.0,50.9525,50.9525,50.9004,50.9177,1900.0
2011-09-28 12:40:00,58.63,58.63,58.52,58.52,600.0,50.9177,50.9177,50.8222,50.8222,600.0
2011-09-28 12:45:00,58.52,58.52,58.52,58.52,0.0,50.8222,50.8222,50.8222,50.8222,0.0
2011-09-28 12:50:00,58.52,58.57,58.5,58.54,800.0,50.8222,50.8656,50.8048,50.8396,800.0
2011-09-28 12:55:00,58.53,58.71,58.53,58.71,4000.0,50.8309,50.9872,50.8309,50.9872,4000.0
2011-09-28 13:00:00,58.6,58.6,58.58,58.58,300.0,50.8917,50.8917,50.8743,50.8743,300.0
2011-09-28 13:05:00,58.6,58.66,58.53,58.55,3000.0,50.8917,50.9438,50.8309,50.8483,3000.0
2011-09-28 13:10:00,58.53,58.53,58.47,58.5,2000.0,50.8309,50.8309,50.7788,50.8048,2000.0
2011-09-28 13:15:00,58.48,58.49,58.47,58.48,2500.0,50.7875,50.7961,50.7788,50.7875,2500.0
2011-09-28 13:20:00,58.41,58.43,58.38,58.38,1200.0,50.7267,50.744,50.7006,50.7006,1200.0
2011-09-28 13:25:00,58.37,58.38,58.3,58.3,8100.0,50.6919,50.7006,50.6311,50.6311,8100.0
2011-09-28 13:30:00,58.3,58.3,58.13,58.16,4500.0,50.6311,50.6311,50.4835,50.5096,4500.0
2011-09-28 13:35:00,58.2,58.29,58.2,58.27,4600.0,50.5443,50.6225,50.5443,50.6051,4600.0
2011-09-28 13:40:00,58.23,58.3,58.23,58.25,5400.0,50.5703,50.6311,50.5703,50.5877,5400.0
2011-09-28 13:45:00,58.29,58.29,58.12,58.12,400.0,50.6225,50.6225,50.4748,50.4748,400.0
2011-09-28 13:50:00,58.13,58.16,58.1,58.13,10800.0,50.4835,50.5096,50.4574,50.4835,10800.0
2011-09-28 13:55:00,58.03,58.05,57.96,57.97,2600.0,50.3967,50.414,50.3359,50.3445,2600.0
2011-09-28 14:00:00,57.99,57.99,57.91,57.91,1800.0,50.3619,50.3619,50.2924,50.2924,1800.0
2011-09-28 14:05:00,57.91,58.0,57.9,58.0,2500.0,50.2924,50.3706,50.2838,50.3706,2500.0
2011-09-28 14:10:00,58.01,58.01,57.96,58.01,9300.0,50.3793,50.3793,50.3359,50.3793,9300.0
2011-09-28 14:15:00,58.01,58.06,58.01,58.06,8100.0,50.3793,50.4227,50.3793,50.4227,8100.0
2011-09-28 14:20:00,58.04,58.07,57.97,58.07,7500.0,50.4053,50.4314,50.3445,50.4314,7500.0
2011-09-28 14:25:00,58.03,58.08,58.01,58.02,3300.0,50.3967,50.4401,50.3793,50.388,3300.0
2011-09-28 14:30:00,58.0,58.11,58.0,58.1,500.0,50.3706,50.4661,50.3706,50.4574,500.0
2011-09-28 14:35:00,58.13,58.13,58.1,58.1,2500.0,50.4835,50.4835,50.4574,50.4574,2500.0
2011-09-28 14:40:00,58.14,58.19,58.14,58.16,4400.0,50.4922,50.5356,50.4922,50.5096,4400.0
2011-09-28 14:45:00,58.14,58.19,58.05,58.05,6700.0,50.4922,50.5356,50.414,50.414,6700.0
2011-09-28 14:50:00,58.02,58.08,58.02,58.04,2200.0,50.388,50.4401,50.388,50.4053,2200.0
2011-09-28 14:55:00,58.02,58.19,58.02,58.14,3800.0,50.388,50.5356,50.388,50.4922,3800.0
2011-09-28 15:00:00,58.11,58.26,58.11,58.25,9600.0,50.4661,50.5964,50.4661,50.5877,9600.0
2011-09-28 15:05:00,58.28,58.28,58.21,58.25,900.0,50.6138,50.6138,50.553,50.5877,900.0
2011-09-28 15:10:00,58.26,58.38,58.26,58.3,9300.0,50.5964,50.7006,50.5964,50.6311,9300.0
2011-09-28 15:15:00,58.31,58.34,58.11,58.11,3700.0,50.6398,50.6659,50.4661,50.4661,3700.0
2011-09-28 15:20:00,58.08,58.1,58.05,58.08,3700.0,50.4401,50.4574,50.414,50.4401,3700.0
2011-09-28 15:25:00,58.13,58.15,58.02,58.04,2300.0,50.4835,50.5009,50.388,50.4053,2300.0
2011-09-28 15:30:00,57.99,58.02,57.93,57.96,5700.0,50.3619,50.388,50.3098,50.3359,5700.0
2011-09-28 15:35:00,57.91,57.91,57.69,57.71,41200.0,50.2924,50.2924,50.1014,50.1188,41200.0
2011-09-28 15:40:00,57.69,57.78,57.69,57.72,6600.0,50.1014,50.1795,50.1014,50.1274,6600.0
2011-09-28 15:45:00,57.7,57.72,57.44,57.49,6800.0,50.1101,50.1274,49.8843,49.9277,6800.0
2011-09-28 15:50:00,57.51,57.56,57.45,57.54,6400.0,49.9451,49.9885,49.893,49.9711,6400.0
2011-09-28 15:55:00,57.54,57.55,57.48,57.48,8900.0,49.9711,49.9798,49.919,49.919,8900.0
2011-09-29 09:30:00,58.54,58.59,58.45,58.45,18000.0,50.8396,50.883,50.7614,50.7614,18000.0
2011-09-29 09:35:00,58.54,58.58,58.41,58.42,8100.0,50.8396,50.8743,50.7267,50.7354,8100.0
2011-09-29 09:40:00,58.39,58.49,58.33,58.48,18900.0,50.7093,50.7961,50.6572,50.7875,18900.0
2011-09-29 09:45:00,58.51,58.62,58.42,58.62,2600.0,50.8135,50.909,50.7354,50.909,2600.0
2011-09-29 09:50:00,58.53,58.53,58.37,58.37,4900.0,50.8309,50.8309,50.6919,50.6919,4900.0
2011-09-29 09:55:00,58.38,58.38,58.25,58.34,2700.0,50.7006,50.7006,50.5877,50.6659,2700.0
2011-09-29 10:00:00,58.33,58.39,58.16,58.16,3100.0,50.6572,50.7093,50.5096,50.5096,3100.0
2011-09-29 10:05:00,58.2,58.2,58.2,58.2,100.0,50.5443,50.5443,50.5443,50.5443,100.0
2011-09-29 10:10:00,58.11,58.19,58.05,58.19,1800.0,50.4661,50.5356,50.414,50.5356,1800.0
2011-09-29 10:15:00,58.01,58.04,58.01,58.04,3300.0,50.3793,50.4053,50.3793,50.4053,3300.0
2011-09-29 10:20:00,58.02,58.02,57.9,57.91,2000.0,50.388,50.388,50.2838,50.2924,2000.0
2011-09-29 10:25:00,57.85,57.85,57.75,57.75,600.0,50.2403,50.2403,50.1535,50.1535,600.0
2011-09-29 10:30:00,57.75,57.75,57.6,57.69,10200.0,50.1535,50.1535,50.0232,50.1014,10200.0
2011-09-29 10:35:00,57.72,57.76,57.68,57.68,8200.0,50.1274,50.1622,50.0927,50.0927,8200.0
2011-09-29 10:40:00,57.68,57.68,57.5,57.5,3600.0,50.0927,50.0927,49.9364,49.9364,3600.0
2011-09-29 10:45:00,57.49,57.49,57.35,57.39,2400.0,49.9277,49.9277,49.8061,49.8408,2400.0
2011-09-29 10:50:00,57.4,57.44,57.37,57.37,1200.0,49.8495,49.8843,49.8235,49.8235,1200.0
2011-09-29 10:55:00,57.4,57.51,57.4,57.5,1200.0,49.8495,49.9451,49.8495,49.9364,1200.0
2011-09-29 11:00:00,57.51,57.62,57.51,57.61,2400.0,49.9451,50.0406,49.9451,50.0319,2400.0
2011-09-29 11:05:00,57.62,57.62,57.51,57.56,3600.0,50.0406,50.0406,49.9451,49.9885,3600.0
2011-09-29 11:10:00,57.55,57.59,57.48,57.58,4500.0,49.9798,50.0145,49.919,50.0059,4500.0
2011-09-29 11:15:00,57.64,57.64,57.52,57.52,2100.0,50.058,50.058,49.9537,49.9537,2100.0
2011-09-29 11:20:00,57.48,57.51,57.44,57.51,2100.0,49.919,49.9451,49.8843,49.9451,2100.0
2011-09-29 11:25:00,57.71,57.71,57.7,57.7,2300.0,50.1188,50.1188,50.1101,50.1101,2300.0
2011-09-29 11:30:00,57.68,57.72,57.66,57.66,1000.0,50.0927,50.1274,50.0753,50.0753,1000.0
2011-09-29 11:35:00,57.74,57.77,57.73,57.73,500.0,50.1448,50.1709,50.1361,50.1361,500.0
2011-09-29 11:40:00,57.66,57.73,57.66,57.73,500.0,50.0753,50.1361,50.0753,50.1361,500.0
2011-09-29 11:45:00,57.73,57.82,57.73,57.82,700.0,50.1361,50.2143,50.1361,50.2143,700.0
2011-09-29 11:50:00,57.88,57.88,57.83,57.83,800.0,50.2664,50.2664,50.223,50.223,800.0
2011-09-29 11:55:00,57.81,57.81,57.81,57.81,100.0,50.2056,50.2056,50.2056,50.2056,100.0
2011-09-29 12:00:00,57.78,57.86,57.77,57.83,1000.0,50.1795,50.249,50.1709,50.223,1000.0
2011-09-29 12:05:00,57.74,57.74,57.72,57.74,2100.0,50.1448,50.1448,50.1274,50.1448,2100.0
2011-09-29 12:10:00,57.72,57.76,57.68,57.68,1000.0,50.1274,50.1622,50.0927,50.0927,1000.0
2011-09-29 12:15:00,57.7,57.7,57.66,57.69,700.0,50.1101,50.1101,50.0753,50.1014,700.0
2011-09-29 12:20:00,57.72,57.76,57.7,57.76,800.0,50.1274,50.1622,50.1101,50.1622,800.0
2011-09-29 12:25:00,57.79,57.81,57.76,57.76,4500.0,50.1882,50.2056,50.1622,50.1622,4500.0
2011-09-29 12:30:00,57.73,57.73,57.54,57.54,2800.0,50.1361,50.1361,49.9711,49.9711,2800.0
2011-09-29 12:35:00,57.52,57.55,57.43,57.43,2000.0,49.9537,49.9798,49.8756,49.8756,2000.0
2011-09-29 12:40:00,57.47,57.47,57.41,57.41,300.0,49.9103,49.9103,49.8582,49.8582,300.0
2011-09-29 12:45:00,57.36,57.51,57.36,57.49,1500.0,49.8148,49.9451,49.8148,49.9277,1500.0
2011-09-29 12:50:00,57.53,57.64,57.53,57.6,3400.0,49.9624,50.058,49.9624,50.0232,3400.0
2011-09-29 12:55:00,57.62,57.62,57.5,57.51,3700.0,50.0406,50.0406,49.9364,49.9451,3700.0
2011-09-29 13:00:00,57.46,57.54,57.46,57.5,21100.0,49.9016,49.9711,49.9016,49.9364,21100.0
2011-09-29 13:05:00,57.58,57.68,57.52,57.62,24300.0,50.0059,50.0927,49.9537,50.0406,24300.0
2011-09-29 13:10:00,57.62,57.7,57.59,57.59,16700.0,50.0406,50.1101,50.0145,50.0145,16700.0
2011-09-29 13:15:00,57.61,57.68,57.59,57.59,1800.0,50.0319,50.0927,50.0145,50.0145,1800.0
2011-09-29 13:20:00,57.56,57.56,57.5,57.54,1600.0,49.9885,49.9885,49.9364,49.9711,1600.0
2011-09-29 13:25:00,57.5,57.59,57.36,57.36,15200.0,49.9364,50.0145,49.8148,49.8148,15200.0
2011-09-29 13:30:00,57.37,57.41,57.19,57.2,7200.0,49.8235,49.8582,49.6672,49.6758,7200.0
2011-09-29 13:35:00,57.21,57.25,56.98,56.99,20800.0,49.6845,49.7193,49.4848,49.4935,20800.0
2011-09-29 13:40:00,57.0,57.06,56.88,56.9,110500.0,49.5021,49.5543,49.3979,49.4153,110500.0
2011-09-29 13:45:00,56.9,56.98,56.87,56.98,1800.0,49.4153,49.4848,49.3892,49.4848,1800.0
2011-09-29 13:50:00,57.0,57.0,56.99,56.99,300.0,49.5021,49.5021,49.4935,49.4935,300.0
2011-09-29 13:55:00,56.97,57.11,56.97,57.1,12200.0,49.4761,49.5977,49.4761,49.589,12200.0
2011-09-29 14:00:00,57.06,57.06,56.76,56.76,700.0,49.5543,49.5543,49.2937,49.2937,700.0
2011-09-29 14:05:00,56.74,56.76,56.67,56.7,3000.0,49.2763,49.2937,49.2156,49.2416,3000.0
2011-09-29 14:10:00,56.7,56.7,56.46,56.49,5100.0,49.2416,49.2416,49.0332,49.0592,5100.0
2011-09-29 14:15:00,56.49,56.62,56.49,56.62,2700.0,49.0592,49.1721,49.0592,49.1721,2700.0
2011-09-29 14:20:00,56.63,56.66,56.57,56.65,900.0,49.1808,49.2069,49.1287,49.1982,900.0
2011-09-29 14:25:00,56.69,56.84,56.69,56.79,18800.0,49.2329,49.3632,49.2329,49.3198,18800.0
2011-09-29 14:30:00,56.75,56.76,56.61,56.68,3100.0,49.285,49.2937,49.1634,49.2242,3100.0
2011-09-29 14:35:00,56.71,56.88,56.71,56.88,10600.0,49.2503,49.3979,49.2503,49.3979,10600.0
2011-09-29 14:40:00,56.84,56.9,56.68,56.7,9000.0,49.3632,49.4153,49.2242,49.2416,9000.0
2011-09-29 14:45:00,56.65,56.71,56.54,56.54,3500.0,49.1982,49.2503,49.1027,49.1027,3500.0
2011-09-29 14:50:00,56.52,56.65,56.52,56.65,2200.0,49.0853,49.1982,49.0853,49.1982,2200.0
2011-09-29 14:55:00,56.68,56.77,56.68,56.77,1300.0,49.2242,49.3024,49.2242,49.3024,1300.0
2011-09-29 15:00:00,56.75,56.75,56.48,56.49,1700.0,49.285,49.285,49.0505,49.0592,1700.0
2011-09-29 15:05:00,56.44,56.6,56.44,56.57,2500.0,49.0158,49.1548,49.0158,49.1287,2500.0
2011-09-29 15:10:00,56.62,56.69,56.57,56.62,2900.0,49.1721,49.2329,49.1287,49.1721,2900.0
2011-09-29 15:15:00,56.61,56.75,56.5,56.56,16600.0,49.1634,49.285,49.0679,49.12,16600.0
2011-09-29 15:20:00,56.54,56.73,56.54,56.71,12800.0,49.1027,49.2677,49.1027,49.2503,12800.0
2011-09-29 15:25:00,56.71,56.85,56.71,56.8,1600.0,49.2503,49.3719,49.2503,49.3285,1600.0
2011-09-29 15:30:00,56.83,57.03,56.77,56.91,2800.0,49.3545,49.5282,49.3024,49.424,2800.0
2011-09-29 15:35:00,56.95,57.18,56.95,57.18,6800.0,49.4587,49.6585,49.4587,49.6585,6800.0
2011-09-29 15:40:00,57.12,57.18,57.03,57.06,5200.0,49.6064,49.6585,49.5282,49.5543,5200.0
2011-09-29 15:45:00,57.17,57.32,57.12,57.21,2300.0,49.6498,49.7801,49.6064,49.6845,2300.0
2011-09-29 15:50:00,57.19,57.34,57.19,57.21,18300.0,49.6672,49.7974,49.6672,49.6845,18300.0
2011-09-29 15:55:00,57.23,57.45,57.23,57.43,7000.0,49.7019,49.893,49.7019,49.8756,7000.0
2011-09-30 09:30:00,56.68,56.73,56.42,56.45,20900.0,49.2242,49.2677,48.9984,49.0245,20900.0
2011-09-30 09:35:00,56.47,56.49,56.38,56.38,42700.0,49.0419,49.0592,48.9637,48.9637,42700.0
2011-09-30 09:40:00,56.37,56.75,56.36,56.61,13400.0,48.955,49.285,48.9463,49.1634,13400.0
2011-09-30 09:45:00,56.67,56.72,56.26,56.36,10500.0,49.2156,49.259,48.8595,48.9463,10500.0
2011-09-30 09:50:00,56.37,56.54,56.26,56.54,19000.0,48.955,49.1027,48.8595,49.1027,19000.0
2011-09-30 09:55:00,56.54,56.57,56.32,56.37,6100.0,49.1027,49.1287,48.9116,48.955,6100.0
2011-09-30 10:00:00,56.27,56.53,56.26,56.45,30100.0,48.8682,49.094,48.8595,49.0245,30100.0
2011-09-30 10:05:00,56.6,56.75,56.6,56.7,17400.0,49.1548,49.285,49.1548,49.2416,17400.0
2011-09-30 10:10:00,56.68,56.68,56.6,56.6,6100.0,49.2242,49.2242,49.1548,49.1548,6100.0
2011-09-30 10:15:00,56.66,56.88,56.66,56.88,1800.0,49.2069,49.3979,49.2069,49.3979,1800.0
2011-09-30 10:20:00,56.89,56.99,56.89,56.94,3900.0,49.4066,49.4935,49.4066,49.45,3900.0
2011-09-30 10:25:00,56.87,56.88,56.76,56.8,6900.0,49.3892,49.3979,49.2937,49.3285,6900.0
2011-09-30 10:30:00,56.79,56.79,56.67,56.73,27400.0,49.3198,49.3198,49.2156,49.2677,27400.0
2011-09-30 10:35:00,56.78,56.82,56.56,56.59,6600.0,49.3111,49.3458,49.12,49.1461,6600.0
2011-09-30 10:40:00,56.58,56.63,56.56,56.59,7500.0,49.1374,49.1808,49.12,49.1461,7500.0
2011-09-30 10:45:00,56.53,56.57,56.51,56.52,3800.0,49.094,49.1287,49.0766,49.0853,3800.0
2011-09-30 10:50:00,56.54,56.64,56.54,56.55,2500.0,49.1027,49.1895,49.1027,49.1113,2500.0
2011-09-30 10:55:00,56.68,56.68,56.48,56.48,1300.0,49.2242,49.2242,49.0505,49.0505,1300.0
2011-09-30 11:00:00,56.52,56.61,56.49,56.61,5200.0,49.0853,49.1634,49.0592,49.1634,5200.0
2011-09-30 11:05:00,56.54,56.73,56.54,56.67,5100.0,49.1027,49.2677,49.1027,49.2156,5100.0
2011-09-30 11:10:00,56.7,56.76,56.65,56.76,8300.0,49.2416,49.2937,49.1982,49.2937,8300.0
2011-09-30 11:15:00,56.8,56.86,56.76,56.8,2300.0,49.3285,49.3806,49.2937,49.3285,2300.0
2011-09-30 11:20:00,56.83,57.0,56.83,56.89,7600.0,49.3545,49.5021,49.3545,49.4066,7600.0
2011-09-30 11:25:00,56.87,56.87,56.79,56.81,17500.0,49.3892,49.3892,49.3198,49.3371,17500.0
2011-09-30 11:30:00,56.82,56.95,56.79,56.94,2200.0,49.3458,49.4587,49.3198,49.45,2200.0
2011-09-30 11:35:00,57.04,57.04,56.95,56.95,2200.0,49.5369,49.5369,49.4587,49.4587,2200.0
2011-09-30 11:40:00,56.9,57.05,56.9,57.03,17900.0,49.4153,49.5456,49.4153,49.5282,17900.0
2011-09-30 11:45:00,57.01,57.01,56.94,56.95,700.0,49.5108,49.5108,49.45,49.4587,700.0
2011-09-30 11:50:00,57.0,57.0,56.84,56.84,900.0,49.5021,49.5021,49.3632,49.3632,900.0
2011-09-30 11:55:00,56.81,56.86,56.81,56.86,1300.0,49.3371,49.3806,49.3371,49.3806,1300.0
2011-09-30 12:00:00,56.88,56.93,56.88,56.93,2100.0,49.3979,49.4414,49.3979,49.4414,2100.0
2011-09-30 12:05:00,56.94,56.94,56.81,56.81,1100.0,49.45,49.45,49.3371,49.3371,1100.0
2011-09-30 12:10:00,56.78,56.79,56.76,56.77,1000.0,49.3111,49.3198,49.2937,49.3024,1000.0
2011-09-30 12:15:00,56.77,56.78,56.72,56.75,2200.0,49.3024,49.3111,49.259,49.285,2200.0
2011-09-30 12:20:00,56.75,56.82,56.75,56.8,800.0,49.285,49.3458,49.285,49.3285,800.0
2011-09-30 12:25:00,56.8,56.85,56.8,56.84,2200.0,49.3285,49.3719,49.3285,49.3632,2200.0
2011-09-30 12:30:00,56.84,56.84,56.78,56.79,800.0,49.3632,49.3632,49.3111,49.3198,800.0
2011-09-30 12:35:00,56.78,56.78,56.71,56.73,9100.0,49.3111,49.3111,49.2503,49.2677,9100.0
2011-09-30 12:40:00,56.79,56.79,56.74,56.74,3700.0,49.3198,49.3198,49.2763,49.2763,3700.0
2011-09-30 12:45:00,56.79,56.83,56.76,56.76,1900.0,49.3198,49.3545,49.2937,49.2937,1900.0
2011-09-30 12:50:00,56.8,56.8,56.76,56.78,1900.0,49.3285,49.3285,49.2937,49.3111,1900.0
2011-09-30 12:55:00,56.69,56.71,56.65,56.65,8400.0,49.2329,49.2503,49.1982,49.1982,8400.0
2011-09-30 13:00:00,56.63,56.63,56.5,56.57,19100.0,49.1808,49.1808,49.0679,49.1287,19100.0
2011-09-30 13:05:00,56.6,56.61,56.6,56.61,2000.0,49.1548,49.1634,49.1548,49.1634,2000.0
2011-09-30 13:10:00,56.6,56.7,56.6,56.7,11500.0,49.1548,49.2416,49.1548,49.2416,11500.0
2011-09-30 13:15:00,56.66,56.7,56.64,56.69,2100.0,49.2069,49.2416,49.1895,49.2329,2100.0
2011-09-30 13:20:00,56.7,56.7,56.59,56.62,5700.0,49.2416,49.2416,49.1461,49.1721,5700.0
2011-09-30 13:25:00,56.64,56.7,56.64,56.65,1900.0,49.1895,49.2416,49.1895,49.1982,1900.0
2011-09-30 13:30:00,56.65,56.79,56.63,56.79,3300.0,49.1982,49.3198,49.1808,49.3198,3300.0
2011-09-30 13:35:00,56.77,56.81,56.76,56.8,15300.0,49.3024,49.3371,49.2937,49.3285,15300.0
2011-09-30 13:40:00,56.8,56.8,56.7,56.74,9600.0,49.3285,49.3285,49.2416,49.2763,9600.0
2011-09-30 13:45:00,56.76,56.86,56.76,56.81,6600.0,49.2937,49.3806,49.2937,49.3371,6600.0
2011-09-30 13:50:00,56.8,56.8,56.75,56.75,6900.0,49.3285,49.3285,49.285,49.285,6900.0
2011-09-30 13:55:00,56.74,56.74,56.68,56.68,4900.0,49.2763,49.2763,49.2242,49.2242,4900.0
2011-09-30 14:00:00,56.68,56.74,56.67,56.71,6600.0,49.2242,49.2763,49.2156,49.2503,6600.0
2011-09-30 14:05:00,56.7,56.7,56.53,56.54,4800.0,49.2416,49.2416,49.094,49.1027,4800.0
2011-09-30 14:10:00,56.48,56.52,56.48,56.52,600.0,49.0505,49.0853,49.0505,49.0853,600.0
2011-09-30 14:15:00,56.48,56.54,56.48,56.52,1400.0,49.0505,49.1027,49.0505,49.0853,1400.0
2011-09-30 14:20:00,56.48,56.48,56.43,56.46,2200.0,49.0505,49.0505,49.0071,49.0332,2200.0
2011-09-30 14:25:00,56.4,56.41,56.25,56.36,11900.0,48.9811,48.9898,48.8508,48.9463,11900.0
2011-09-30 14:30:00,56.33,56.4,56.32,56.36,2800.0,48.9203,48.9811,48.9116,48.9463,2800.0
2011-09-30 14:35:00,56.33,56.37,56.28,56.37,6100.0,48.9203,48.955,48.8769,48.955,6100.0
2011-09-30 14:40:00,56.4,56.48,56.4,56.43,7300.0,48.9811,49.0505,48.9811,49.0071,7300.0
2011-09-30 14:45:00,56.42,56.42,56.32,56.34,2700.0,48.9984,48.9984,48.9116,48.929,2700.0
2011-09-30 14:50:00,56.35,56.36,56.21,56.31,22800.0,48.9376,48.9463,48.8161,48.9029,22800.0
2011-09-30 14:55:00,56.37,56.49,56.33,56.43,3200.0,48.955,49.0592,48.9203,49.0071,3200.0
2011-09-30 15:00:00,56.4,56.42,56.32,56.36,3700.0,48.9811,48.9984,48.9116,48.9463,3700.0
2011-09-30 15:05:00,56.32,56.6,56.32,56.54,6100.0,48.9116,49.1548,48.9116,49.1027,6100.0
2011-09-30 15:10:00,56.55,56.57,56.45,56.48,7100.0,49.1113,49.1287,49.0245,49.0505,7100.0
2011-09-30 15:15:00,56.42,56.46,56.37,56.46,4400.0,48.9984,49.0332,48.955,49.0332,4400.0
2011-09-30 15:20:00,56.41,56.5,56.35,56.36,8900.0,48.9898,49.0679,48.9376,48.9463,8900.0
2011-09-30 15:25:00,56.33,56.37,56.25,56.31,6500.0,48.9203,48.955,48.8508,48.9029,6500.0
2011-09-30 15:30:00,56.24,56.3,56.12,56.2,11900.0,48.8421,48.8942,48.7379,48.8074,11900.0
2011-09-30 15:35:00,56.16,56.2,56.06,56.16,1100.0,48.7726,48.8074,48.6858,48.7726,1100.0
2011-09-30 15:40:00,56.28,56.4,56.28,56.34,2300.0,48.8769,48.9811,48.8769,48.929,2300.0
2011-09-30 15:45:00,56.32,56.32,56.14,56.14,1500.0,48.9116,48.9116,48.7553,48.7553,1500.0
2011-09-30 15:50:00,56.14,56.14,55.9,56.05,12200.0,48.7553,48.7553,48.5468,48.6771,12200.0
2011-09-30 15:55:00,56.07,56.07,55.87,55.87,8200.0,48.6945,48.6945,48.5208,48.5208,8200.0
2011-10-03 09:30:00,55.63,55.68,55.38,55.38,20800.0,48.3124,48.3558,48.0952,48.0952,20800.0
2011-10-03 09:35:00,55.34,55.45,55.33,55.42,6300.0,48.0605,48.156,48.0518,48.13,6300.0
2011-10-03 09:40:00,55.53,55.64,55.53,55.62,2600.0,48.2255,48.321,48.2255,48.3037,2600.0
2011-10-03 09:45:00,55.64,55.64,55.43,55.43,6400.0,48.321,48.321,48.1387,48.1387,6400.0
2011-10-03 09:50:00,55.45,55.45,55.19,55.21,6800.0,48.156,48.156,47.9302,47.9476,6800.0
2011-10-03 09:55:00,55.21,55.29,55.21,55.21,17600.0,47.9476,48.0171,47.9476,47.9476,17600.0
2011-10-03 10:00:00,55.22,55.73,55.22,55.53,14600.0,47.9563,48.3992,47.9563,48.2255,14600.0
2011-10-03 10:05:00,55.56,56.02,55.56,56.01,29900.0,48.2516,48.6511,48.2516,48.6424,29900.0
2011-10-03 10:10:00,56.0,56.2,55.97,56.15,4600.0,48.6337,48.8074,48.6076,48.764,4600.0
2011-10-03 10:15:00,56.05,56.05,55.97,55.99,1700.0,48.6771,48.6771,48.6076,48.625,1700.0
2011-10-03 10:20:00,55.92,55.92,55.72,55.76,31600.0,48.5642,48.5642,48.3905,48.4253,31600.0
2011-10-03 10:25:00,55.76,55.88,55.69,55.88,7100.0,48.4253,48.5295,48.3645,48.5295,7100.0
2011-10-03 10:30:00,55.84,55.85,55.63,55.63,47800.0,48.4947,48.5034,48.3124,48.3124,47800.0
2011-10-03 10:35:00,55.58,55.62,55.51,55.51,5100.0,48.2689,48.3037,48.2081,48.2081,5100.0
2011-10-03 10:40:00,55.59,55.6,55.36,55.57,12800.0,48.2776,48.2863,48.0779,48.2602,12800.0
2011-10-03 10:45:00,55.54,55.61,55.48,55.6,2800.0,48.2342,48.295,48.1821,48.2863,2800.0
2011-10-03 10:50:00,55.5,55.5,55.39,55.5,2200.0,48.1995,48.1995,48.1039,48.1995,2200.0
2011-10-03 10:55:00,55.55,55.61,55.53,55.61,4100.0,48.2429,48.295,48.2255,48.295,4100.0
2011-10-03 11:00:00,55.61,55.61,55.61,55.61,0.0,48.295,48.295,48.295,48.295,0.0
2011-10-03 11:05:00,55.42,55.56,55.37,55.52,1900.0,48.13,48.2516,48.0866,48.2168,1900.0
2011-10-03 11:10:00,55.71,55.71,55.57,55.57,9200.0,48.3818,48.3818,48.2602,48.2602,9200.0
2011-10-03 11:15:00,55.66,55.8,55.66,55.79,1100.0,48.3384,48.46,48.3384,48.4513,1100.0
2011-10-03 11:20:00,55.8,55.88,55.71,55.71,6200.0,48.46,48.5295,48.3818,48.3818,6200.0
2011-10-03 11:25:00,55.7,55.81,55.65,55.76,3700.0,48.3731,48.4687,48.3297,48.4253,3700.0
2011-10-03 11:30:00,55.78,55.91,55.74,55.85,1800.0,48.4426,48.5555,48.4079,48.5034,1800.0
2011-10-03 11:35:00,55.84,55.84,55.74,55.77,4200.0,48.4947,48.4947,48.4079,48.4339,4200.0
2011-10-03 11:40:00,55.79,55.83,55.62,55.62,2700.0,48.4513,48.486,48.3037,48.3037,2700.0
2011-10-03 11:45:00,55.64,55.72,55.62,55.65,111200.0,48.321,48.3905,48.3037,48.3297,111200.0
2011-10-03 11:50:00,55.68,55.86,55.68,55.85,6400.0,48.3558,48.5121,48.3558,48.5034,6400.0
2011-10-03 11:55:00,55.86,55.94,55.86,55.94,1200.0,48.5121,48.5816,48.5121,48.5816,1200.0
2011-10-03 12:00:00,55.92,55.92,55.79,55.79,800.0,48.5642,48.5642,48.4513,48.4513,800.0
2011-10-03 12:05:00,55.79,55.79,55.79,55.79,0.0,48.4513,48.4513,48.4513,48.4513,0.0
2011-10-03 12:10:00,55.68,55.68,55.52,55.53,3200.0,48.3558,48.3558,48.2168,48.2255,3200.0
2011-10-03 12:15:00,55.54,55.54,55.54,55.54,400.0,48.2342,48.2342,48.2342,48.2342,400.0
2011-10-03 12:20:00,55.54,55.54,55.54,55.54,100.0,48.2342,48.2342,48.2342,48.2342,100.0
2011-10-03 12:25:00,55.56,55.56,55.5,55.5,300.0,48.2516,48.2516,48.1995,48.1995,300.0
2011-10-03 12:30:00,55.49,55.49,55.39,55.44,1700.0,48.1908,48.1908,48.1039,48.1473,1700.0
2011-10-03 12:35:00,55.34,55.44,55.34,55.44,2600.0,48.0605,48.1473,48.0605,48.1473,2600.0
2011-10-03 12:40:00,55.47,55.47,55.44,55.44,1000.0,48.1734,48.1734,48.1473,48.1473,1000.0
2011-10-03 12:45:00,55.39,55.44,55.39,55.44,1000.0,48.1039,48.1473,48.1039,48.1473,1000.0
2011-10-03 12:50:00,55.25,55.25,55.19,55.19,1500.0,47.9823,47.9823,47.9302,47.9302,1500.0
2011-10-03 12:55:00,55.17,55.22,55.16,55.22,3100.0,47.9129,47.9563,47.9042,47.9563,3100.0
2011-10-03 13:00:00,55.19,55.19,55.02,55.02,3200.0,47.9302,47.9302,47.7826,47.7826,3200.0
2011-10-03 13:05:00,55.0,55.04,54.98,55.04,5200.0,47.7652,47.8,47.7479,47.8,5200.0
2011-10-03 13:10:00,55.04,55.1,54.97,54.97,3100.0,47.8,47.8521,47.7392,47.7392,3100.0
2011-10-03 13:15:00,54.95,54.95,54.71,54.83,26700.0,47.7218,47.7218,47.5134,47.6176,26700.0
2011-10-03 13:20:00,54.81,54.91,54.81,54.9,51200.0,47.6002,47.6871,47.6002,47.6784,51200.0
2011-10-03 13:25:00,54.89,54.89,54.79,54.89,3400.0,47.6697,47.6697,47.5829,47.6697,3400.0
2011-10-03 13:30:00,54.92,54.95,54.84,54.84,2400.0,47.6958,47.7218,47.6263,47.6263,2400.0
2011-10-03 13:35:00,54.76,54.77,54.57,54.6,7900.0,47.5568,47.5655,47.3918,47.4178,7900.0
2011-10-03 13:40:00,54.64,54.79,54.64,54.76,7400.0,47.4526,47.5829,47.4526,47.5568,7400.0
2011-10-03 13:45:00,54.74,54.78,54.65,54.73,7600.0,47.5394,47.5742,47.4613,47.5307,7600.0
2011-10-03 13:50:00,54.66,54.73,54.5,54.56,23000.0,47.47,47.5307,47.331,47.3831,23000.0
2011-10-03 13:55:00,54.6,54.77,54.58,54.76,2800.0,47.4178,47.5655,47.4005,47.5568,2800.0
2011-10-03 14:00:00,54.76,54.79,54.68,54.74,4900.0,47.5568,47.5829,47.4873,47.5394,4900.0
2011-10-03 14:05:00,54.82,54.93,54.82,54.93,32900.0,47.6089,47.7044,47.6089,47.7044,32900.0
2011-10-03 14:10:00,54.91,54.91,54.8,54.8,3000.0,47.6871,47.6871,47.5915,47.5915,3000.0
2011-10-03 14:15:00,54.81,54.84,54.76,54.76,2000.0,47.6002,47.6263,47.5568,47.5568,2000.0
2011-10-03 14:20:00,54.74,54.79,54.7,54.73,3700.0,47.5394,47.5829,47.5047,47.5307,3700.0
2011-10-03 14:25:00,54.79,54.81,54.66,54.66,5500.0,47.5829,47.6002,47.47,47.47,5500.0
2011-10-03 14:30:00,54.63,54.76,54.56,54.67,5400.0,47.4439,47.5568,47.3831,47.4786,5400.0
2011-10-03 14:35:00,54.71,54.74,54.64,54.64,1100.0,47.5134,47.5394,47.4526,47.4526,1100.0
2011-10-03 14:40:00,54.58,54.64,54.53,54.61,9600.0,47.4005,47.4526,47.3571,47.4265,9600.0
2011-10-03 14:45:00,54.58,54.58,54.37,54.43,9800.0,47.4005,47.4005,47.2181,47.2702,9800.0
2011-10-03 14:50:00,54.46,54.6,54.46,54.47,10800.0,47.2963,47.4178,47.2963,47.3049,10800.0
2011-10-03 14:55:00,54.51,54.61,54.41,54.61,32800.0,47.3397,47.4265,47.2528,47.4265,32800.0
2011-10-03 15:00:00,54.6,54.73,54.55,54.71,16800.0,47.4178,47.5307,47.3744,47.5134,16800.0
2011-10-03 15:05:00,54.68,54.87,54.68,54.68,14700.0,47.4873,47.6523,47.4873,47.4873,14700.0
2011-10-03 15:10:00,54.7,54.76,54.65,54.65,6800.0,47.5047,47.5568,47.4613,47.4613,6800.0
2011-10-03 15:15:00,54.63,54.67,54.61,54.65,4200.0,47.4439,47.4786,47.4265,47.4613,4200.0
2011-10-03 15:20:00,54.6,54.67,54.5,54.5,7700.0,47.4178,47.4786,47.331,47.331,7700.0
2011-10-03 15:25:00,54.5,54.56,54.45,54.48,17800.0,47.331,47.3831,47.2876,47.3136,17800.0
2011-10-03 15:30:00,54.51,54.55,54.42,54.55,3400.0,47.3397,47.3744,47.2615,47.3744,3400.0
2011-10-03 15:35:00,54.55,54.7,54.55,54.64,4500.0,47.3744,47.5047,47.3744,47.4526,4500.0
2011-10-03 15:40:00,54.63,54.66,54.52,54.6,6400.0,47.4439,47.47,47.3484,47.4178,6400.0
2011-10-03 15:45:00,54.61,54.91,54.59,54.86,15400.0,47.4265,47.6871,47.4092,47.6436,15400.0
2011-10-03 15:50:00,54.85,54.85,54.53,54.57,17200.0,47.635,47.635,47.3571,47.3918,17200.0
2011-10-03 15:55:00,54.52,54.6,54.26,54.26,24500.0,47.3484,47.4178,47.1226,47.1226,24500.0
2011-10-04 09:30:00,53.6,53.72,53.5,53.51,43500.0,46.5494,46.6536,46.4625,46.4712,43500.0
2011-10-04 09:35:00,53.55,53.75,53.51,53.57,4700.0,46.506,46.6797,46.4712,46.5233,4700.0
2011-10-04 09:40:00,53.62,53.67,53.49,53.57,6500.0,46.5668,46.6102,46.4539,46.5233,6500.0
2011-10-04 09:45:00,53.49,53.58,53.43,53.52,3600.0,46.4539,46.532,46.4017,46.4799,3600.0
2011-10-04 09:50:00,53.48,53.5,53.25,53.28,17900.0,46.4452,46.4625,46.2454,46.2715,17900.0
2011-10-04 09:55:00,53.29,53.31,53.09,53.29,18900.0,46.2802,46.2975,46.1065,46.2802,18900.0
2011-10-04 10:00:00,53.4,53.46,53.13,53.21,46700.0,46.3757,46.4278,46.1412,46.2107,46700.0
2011-10-04 10:05:00,53.17,53.53,53.1,53.48,10900.0,46.1759,46.4886,46.1152,46.4452,10900.0
2011-10-04 10:10:00,53.52,53.76,53.52,53.61,11700.0,46.4799,46.6883,46.4799,46.5581,11700.0
2011-10-04 10:15:00,53.59,53.86,53.59,53.84,17700.0,46.5407,46.7752,46.5407,46.7578,17700.0
2011-10-04 10:20:00,53.71,53.71,53.46,53.46,8600.0,46.6449,46.6449,46.4278,46.4278,8600.0
2011-10-04 10:25:00,53.43,53.49,53.37,53.47,8300.0,46.4017,46.4539,46.3496,46.4365,8300.0
2011-10-04 10:30:00,53.46,53.72,53.45,53.53,4100.0,46.4278,46.6536,46.4191,46.4886,4100.0
2011-10-04 10:35:00,53.54,53.77,53.47,53.77,23100.0,46.4973,46.697,46.4365,46.697,23100.0
2011-10-04 10:40:00,53.76,54.06,53.75,54.05,26400.0,46.6883,46.9489,46.6797,46.9402,26400.0
2011-10-04 10:45:00,54.04,54.17,53.97,54.17,13300.0,46.9315,47.0444,46.8707,47.0444,13300.0
2011-10-04 10:50:00,54.21,54.21,54.0,54.05,26600.0,47.0791,47.0791,46.8968,46.9402,26600.0
2011-10-04 10:55:00,54.11,54.17,54.06,54.12,15900.0,46.9923,47.0444,46.9489,47.001,15900.0
2011-10-04 11:00:00,54.12,54.12,53.97,54.11,20500.0,47.001,47.001,46.8707,46.9923,20500.0
2011-10-04 11:05:00,54.13,54.4,54.1,54.39,11100.0,47.0097,47.2442,46.9836,47.2355,11100.0
2011-10-04 11:10:00,54.43,54.51,54.42,54.45,1800.0,47.2702,47.3397,47.2615,47.2876,1800.0
2011-10-04 11:15:00,54.43,54.43,54.28,54.29,43300.0,47.2702,47.2702,47.1399,47.1486,43300.0
2011-10-04 11:20:00,54.26,54.34,54.2,54.2,7300.0,47.1226,47.192,47.0705,47.0705,7300.0
2011-10-04 11:25:00,54.14,54.21,54.11,54.21,2700.0,47.0184,47.0791,46.9923,47.0791,2700.0
2011-10-04 11:30:00,54.23,54.24,54.07,54.12,1400.0,47.0965,47.1052,46.9576,47.001,1400.0
2011-10-04 11:35:00,54.11,54.12,53.98,53.98,20200.0,46.9923,47.001,46.8794,46.8794,20200.0
2011-10-04 11:40:00,54.03,54.21,54.03,54.21,18500.0,46.9228,47.0791,46.9228,47.0791,18500.0
2011-10-04 11:45:00,54.22,54.28,54.1,54.25,34600.0,47.0878,47.1399,46.9836,47.1139,34600.0
2011-10-04 11:50:00,54.25,54.47,54.25,54.39,15600.0,47.1139,47.3049,47.1139,47.2355,15600.0
2011-10-04 11:55:00,54.37,54.45,54.26,54.42,10800.0,47.2181,47.2876,47.1226,47.2615,10800.0
2011-10-04 12:00:00,54.49,54.71,54.45,54.71,23200.0,47.3223,47.5134,47.2876,47.5134,23200.0
2011-10-04 12:05:00,54.73,54.76,54.67,54.75,9300.0,47.5307,47.5568,47.4786,47.5481,9300.0
2011-10-04 12:10:00,54.67,54.71,54.63,54.69,3200.0,47.4786,47.5134,47.4439,47.496,3200.0
2011-10-04 12:15:00,54.76,54.77,54.61,54.63,8700.0,47.5568,47.5655,47.4265,47.4439,8700.0
2011-10-04 12:20:00,54.69,54.78,54.62,54.7,9900.0,47.496,47.5742,47.4352,47.5047,9900.0
2011-10-04 12:25:00,54.69,54.69,54.48,54.48,6700.0,47.496,47.496,47.3136,47.3136,6700.0
2011-10-04 12:30:00,54.49,54.49,54.42,54.48,9600.0,47.3223,47.3223,47.2615,47.3136,9600.0
2011-10-04 12:35:00,54.48,54.64,54.48,54.57,4600.0,47.3136,47.4526,47.3136,47.3918,4600.0
2011-10-04 12:40:00,54.55,54.68,54.55,54.67,1700.0,47.3744,47.4873,47.3744,47.4786,1700.0
2011-10-04 12:45:00,54.68,54.72,54.63,54.64,17400.0,47.4873,47.5221,47.4439,47.4526,17400.0
2011-10-04 12:50:00,54.56,54.71,54.56,54.71,5900.0,47.3831,47.5134,47.3831,47.5134,5900.0
2011-10-04 12:55:00,54.6,54.6,54.48,54.48,4500.0,47.4178,47.4178,47.3136,47.3136,4500.0
2011-10-04 13:00:00,54.48,54.54,54.44,54.46,8500.0,47.3136,47.3657,47.2789,47.2963,8500.0
2011-10-04 13:05:00,54.41,54.51,54.32,54.51,10900.0,47.2528,47.3397,47.1747,47.3397,10900.0
2011-10-04 13:10:00,54.46,54.48,54.2,54.2,4800.0,47.2963,47.3136,47.0705,47.0705,4800.0
2011-10-04 13:15:00,54.27,54.34,54.27,54.3,11800.0,47.1313,47.192,47.1313,47.1573,11800.0
2011-10-04 13:20:00,54.28,54.29,54.2,54.29,12800.0,47.1399,47.1486,47.0705,47.1486,12800.0
2011-10-04 13:25:00,54.26,54.26,54.22,54.25,700.0,47.1226,47.1226,47.0878,47.1139,700.0
2011-10-04 13:30:00,54.28,54.34,54.27,54.34,2400.0,47.1399,47.192,47.1313,47.192,2400.0
2011-10-04 13:35:00,54.33,54.33,54.17,54.17,16300.0,47.1834,47.1834,47.0444,47.0444,16300.0
2011-10-04 13:40:00,54.14,54.15,54.03,54.06,10100.0,47.0184,47.027,46.9228,46.9489,10100.0
2011-10-04 13:45:00,54.1,54.24,54.06,54.24,20800.0,46.9836,47.1052,46.9489,47.1052,20800.0
2011-10-04 13:50:00,54.22,54.34,54.21,54.21,5200.0,47.0878,47.192,47.0791,47.0791,5200.0
2011-10-04 13:55:00,54.14,54.25,54.06,54.06,16600.0,47.0184,47.1139,46.9489,46.9489,16600.0
2011-10-04 14:00:00,54.08,54.26,54.08,54.15,25300.0,46.9662,47.1226,46.9662,47.027,25300.0
2011-10-04 14:05:00,54.13,54.19,53.97,54.0,38100.0,47.0097,47.0618,46.8707,46.8968,38100.0
2011-10-04 14:10:00,53.97,53.97,53.81,53.86,3900.0,46.8707,46.8707,46.7318,46.7752,3900.0
2011-10-04 14:15:00,53.85,53.86,53.74,53.81,29100.0,46.7665,46.7752,46.671,46.7318,29100.0
2011-10-04 14:20:00,53.7,53.76,53.67,53.76,1500.0,46.6362,46.6883,46.6102,46.6883,1500.0
2011-10-04 14:25:00,53.81,53.92,53.81,53.92,6400.0,46.7318,46.8273,46.7318,46.8273,6400.0
2011-10-04 14:30:00,53.95,54.13,53.93,54.13,14800.0,46.8533,47.0097,46.836,47.0097,14800.0
2011-10-04 14:35:00,54.15,54.15,54.04,54.04,1000.0,47.027,47.027,46.9315,46.9315,1000.0
2011-10-04 14:40:00,53.97,53.97,53.83,53.88,4300.0,46.8707,46.8707,46.7491,46.7926,4300.0
2011-10-04 14:45:00,53.87,53.94,53.8,53.81,10100.0,46.7839,46.8447,46.7231,46.7318,10100.0
2011-10-04 14:50:00,53.86,53.86,53.56,53.58,18100.0,46.7752,46.7752,46.5146,46.532,18100.0
2011-10-04 14:55:00,53.64,53.72,53.62,53.66,9400.0,46.5841,46.6536,46.5668,46.6015,9400.0
2011-10-04 15:00:00,53.72,53.8,53.69,53.71,13800.0,46.6536,46.7231,46.6275,46.6449,13800.0
2011-10-04 15:05:00,53.7,53.73,53.43,53.43,16500.0,46.6362,46.6623,46.4017,46.4017,16500.0
2011-10-04 15:10:00,53.49,53.52,53.36,53.52,4200.0,46.4539,46.4799,46.341,46.4799,4200.0
2011-10-04 15:15:00,53.49,53.63,53.4,53.63,17400.0,46.4539,46.5754,46.3757,46.5754,17400.0
2011-10-04 15:20:00,53.61,53.85,53.61,53.76,6200.0,46.5581,46.7665,46.5581,46.6883,6200.0
2011-10-04 15:25:00,53.85,54.12,53.84,54.06,6200.0,46.7665,47.001,46.7578,46.9489,6200.0
2011-10-04 15:30:00,54.17,54.38,54.11,54.28,13200.0,47.0444,47.2268,46.9923,47.1399,13200.0
2011-10-04 15:35:00,54.27,54.51,54.23,54.46,5300.0,47.1313,47.3397,47.0965,47.2963,5300.0
2011-10-04 15:40:00,54.38,54.9,54.33,54.9,6900.0,47.2268,47.6784,47.1834,47.6784,6900.0
2011-10-04 15:45:00,54.83,55.01,54.71,54.99,10100.0,47.6176,47.7739,47.5134,47.7565,10100.0
2011-10-04 15:50:00,55.04,55.18,55.01,55.14,4900.0,47.8,47.9215,47.7739,47.8868,4900.0
2011-10-04 15:55:00,55.18,55.64,55.15,55.59,14400.0,47.9215,48.321,47.8955,48.2776,14400.0
2011-10-05 09:30:00,55.73,55.73,55.36,55.36,19700.0,48.3992,48.3992,48.0779,48.0779,19700.0
2011-10-05 09:35:00,55.38,55.42,55.2,55.33,13900.0,48.0952,48.13,47.9389,48.0518,13900.0
2011-10-05 09:40:00,55.39,55.53,55.3,55.49,9900.0,48.1039,48.2255,48.0258,48.1908,9900.0
2011-10-05 09:45:00,55.44,55.46,55.31,55.41,44900.0,48.1473,48.1647,48.0344,48.1213,44900.0
2011-10-05 09:50:00,55.41,55.48,55.19,55.32,17100.0,48.1213,48.1821,47.9302,48.0431,17100.0
2011-10-05 09:55:00,55.35,55.42,55.31,55.36,12400.0,48.0692,48.13,48.0344,48.0779,12400.0
2011-10-05 10:00:00,55.4,55.73,55.37,55.73,38600.0,48.1126,48.3992,48.0866,48.3992,38600.0
2011-10-05 10:05:00,55.75,55.79,55.67,55.67,5200.0,48.4166,48.4513,48.3471,48.3471,5200.0
2011-10-05 10:10:00,55.62,55.68,55.54,55.63,11000.0,48.3037,48.3558,48.2342,48.3124,11000.0
2011-10-05 10:15:00,55.66,55.72,55.58,55.64,4700.0,48.3384,48.3905,48.2689,48.321,4700.0
2011-10-05 10:20:00,55.66,55.92,55.61,55.85,5100.0,48.3384,48.5642,48.295,48.5034,5100.0
2011-10-05 10:25:00,55.8,55.8,55.62,55.65,10400.0,48.46,48.46,48.3037,48.3297,10400.0
2011-10-05 10:30:00,55.67,55.79,55.67,55.77,4200.0,48.3471,48.4513,48.3471,48.4339,4200.0
2011-10-05 10:35:00,55.83,55.98,55.83,55.93,4800.0,48.486,48.6163,48.486,48.5729,4800.0
2011-10-05 10:40:00,55.97,56.02,55.89,56.0,3500.0,48.6076,48.6511,48.5382,48.6337,3500.0
2011-10-05 10:45:00,55.98,56.03,55.85,55.99,3100.0,48.6163,48.6597,48.5034,48.625,3100.0
2011-10-05 10:50:00,56.03,56.11,56.03,56.05,2000.0,48.6597,48.7292,48.6597,48.6771,2000.0
2011-10-05 10:55:00,56.1,56.21,56.06,56.17,2100.0,48.7205,48.8161,48.6858,48.7813,2100.0
2011-10-05 11:00:00,56.19,56.19,56.11,56.14,6200.0,48.7987,48.7987,48.7292,48.7553,6200.0
2011-10-05 11:05:00,56.13,56.15,56.02,56.03,2500.0,48.7466,48.764,48.6511,48.6597,2500.0
2011-10-05 11:10:00,56.05,56.07,55.94,55.96,56200.0,48.6771,48.6945,48.5816,48.5989,56200.0
2011-10-05 11:15:00,55.93,55.93,55.87,55.92,4600.0,48.5729,48.5729,48.5208,48.5642,4600.0
2011-10-05 11:20:00,55.95,56.01,55.95,55.99,56400.0,48.5903,48.6424,48.5903,48.625,56400.0
2011-10-05 11:25:00,56.01,56.11,56.0,56.01,5700.0,48.6424,48.7292,48.6337,48.6424,5700.0
2011-10-05 11:30:00,56.06,56.11,56.04,56.1,4600.0,48.6858,48.7292,48.6684,48.7205,4600.0
2011-10-05 11:35:00,56.05,56.2,56.05,56.17,2500.0,48.6771,48.8074,48.6771,48.7813,2500.0
2011-10-05 11:40:00,56.16,56.16,56.05,56.09,3300.0,48.7726,48.7726,48.6771,48.7118,3300.0
2011-10-05 11:45:00,56.03,56.14,56.02,56.14,1000.0,48.6597,48.7553,48.6511,48.7553,1000.0
2011-10-05 11:50:00,56.18,56.23,56.14,56.23,5600.0,48.79,48.8334,48.7553,48.8334,5600.0
2011-10-05 11:55:00,56.26,56.26,56.21,56.23,1600.0,48.8595,48.8595,48.8161,48.8334,1600.0
2011-10-05 12:00:00,56.24,56.25,56.15,56.15,3200.0,48.8421,48.8508,48.764,48.764,3200.0
2011-10-05 12:05:00,56.2,56.2,56.12,56.14,1500.0,48.8074,48.8074,48.7379,48.7553,1500.0
2011-10-05 12:10:00,56.1,56.11,56.08,56.08,500.0,48.7205,48.7292,48.7032,48.7032,500.0
2011-10-05 12:15:00,56.13,56.13,55.91,55.91,2100.0,48.7466,48.7466,48.5555,48.5555,2100.0
2011-10-05 12:20:00,55.96,55.96,55.89,55.92,1200.0,48.5989,48.5989,48.5382,48.5642,1200.0
2011-10-05 12:25:00,55.93,55.93,55.82,55.82,3400.0,48.5729,48.5729,48.4774,48.4774,3400.0
2011-10-05 12:30:00,55.81,55.88,55.79,55.87,1600.0,48.4687,48.5295,48.4513,48.5208,1600.0
2011-10-05 12:35:00,55.87,55.91,55.78,55.78,1400.0,48.5208,48.5555,48.4426,48.4426,1400.0
2011-10-05 12:40:00,55.77,55.89,55.75,55.81,3400.0,48.4339,48.5382,48.4166,48.4687,3400.0
2011-10-05 12:45:00,55.76,55.86,55.72,55.86,2900.0,48.4253,48.5121,48.3905,48.5121,2900.0
2011-10-05 12:50:00,55.87,55.94,55.85,55.92,5800.0,48.5208,48.5816,48.5034,48.5642,5800.0
2011-10-05 12:55:00,55.93,55.96,55.82,55.96,2800.0,48.5729,48.5989,48.4774,48.5989,2800.0
2011-10-05 13:00:00,55.96,56.03,55.96,56.03,1100.0,48.5989,48.6597,48.5989,48.6597,1100.0
2011-10-05 13:05:00,56.03,56.09,56.03,56.09,1500.0,48.6597,48.7118,48.6597,48.7118,1500.0
2011-10-05 13:10:00,56.07,56.07,55.92,55.96,6000.0,48.6945,48.6945,48.5642,48.5989,6000.0
2011-10-05 13:15:00,55.96,56.14,55.96,56.06,6200.0,48.5989,48.7553,48.5989,48.6858,6200.0
2011-10-05 13:20:00,56.07,56.17,56.05,56.06,5500.0,48.6945,48.7813,48.6771,48.6858,5500.0
2011-10-05 13:25:00,56.11,56.22,56.08,56.17,8100.0,48.7292,48.8247,48.7032,48.7813,8100.0
2011-10-05 13:30:00,56.19,56.24,56.16,56.22,5200.0,48.7987,48.8421,48.7726,48.8247,5200.0
2011-10-05 13:35:00,56.23,56.24,56.08,56.11,4600.0,48.8334,48.8421,48.7032,48.7292,4600.0
2011-10-05 13:40:00,56.13,56.24,56.13,56.2,3600.0,48.7466,48.8421,48.7466,48.8074,3600.0
2011-10-05 13:45:00,56.22,56.35,56.22,56.35,2200.0,48.8247,48.9376,48.8247,48.9376,2200.0
2011-10-05 13:50:00,56.34,56.49,56.32,56.44,3500.0,48.929,49.0592,48.9116,49.0158,3500.0
2011-10-05 13:55:00,56.47,56.53,56.42,56.47,8200.0,49.0419,49.094,48.9984,49.0419,8200.0
2011-10-05 14:00:00,56.52,56.52,56.44,56.5,2500.0,49.0853,49.0853,49.0158,49.0679,2500.0
2011-10-05 14:05:00,56.47,56.49,56.39,56.4,6900.0,49.0419,49.0592,48.9724,48.9811,6900.0
2011-10-05 14:10:00,56.39,56.44,56.36,56.44,44500.0,48.9724,49.0158,48.9463,49.0158,44500.0
2011-10-05 14:15:00,56.46,56.54,56.43,56.54,13600.0,49.0332,49.1027,49.0071,49.1027,13600.0
2011-10-05 14:20:00,56.5,56.55,56.45,56.52,6600.0,49.0679,49.1113,49.0245,49.0853,6600.0
2011-10-05 14:25:00,56.51,56.55,56.49,56.5,3400.0,49.0766,49.1113,49.0592,49.0679,3400.0
2011-10-05 14:30:00,56.52,56.52,56.31,56.31,9000.0,49.0853,49.0853,48.9029,48.9029,9000.0
2011-10-05 14:35:00,56.36,56.36,56.24,56.27,6500.0,48.9463,48.9463,48.8421,48.8682,6500.0
2011-10-05 14:40:00,56.3,56.39,56.3,56.39,6200.0,48.8942,48.9724,48.8942,48.9724,6200.0
2011-10-05 14:45:00,56.36,56.52,56.34,56.51,14800.0,48.9463,49.0853,48.929,49.0766,14800.0
2011-10-05 14:50:00,56.56,56.62,56.54,56.58,8900.0,49.12,49.1721,49.1027,49.1374,8900.0
2011-10-05 14:55:00,56.61,56.63,56.51,56.51,10000.0,49.1634,49.1808,49.0766,49.0766,10000.0
2011-10-05 15:00:00,56.51,56.51,56.31,56.32,6500.0,49.0766,49.0766,48.9029,48.9116,6500.0
2011-10-05 15:05:00,56.34,56.43,56.31,56.33,17700.0,48.929,49.0071,48.9029,48.9203,17700.0
2011-10-05 15:10:00,56.34,56.43,56.34,56.41,8700.0,48.929,49.0071,48.929,48.9898,8700.0
2011-10-05 15:15:00,56.49,56.58,56.42,56.52,18200.0,49.0592,49.1374,48.9984,49.0853,18200.0
2011-10-05 15:20:00,56.58,56.58,56.31,56.33,13300.0,49.1374,49.1374,48.9029,48.9203,13300.0
2011-10-05 15:25:00,56.36,56.55,56.36,56.44,15200.0,48.9463,49.1113,48.9463,49.0158,15200.0
2011-10-05 15:30:00,56.49,56.71,56.49,56.71,9800.0,49.0592,49.2503,49.0592,49.2503,9800.0
2011-10-05 15:35:00,56.74,56.9,56.74,56.86,14400.0,49.2763,49.4153,49.2763,49.3806,14400.0
2011-10-05 15:40:00,56.85,56.87,56.77,56.82,23900.0,49.3719,49.3892,49.3024,49.3458,23900.0
2011-10-05 15:45:00,56.88,56.88,56.62,56.65,9300.0,49.3979,49.3979,49.1721,49.1982,9300.0
2011-10-05 15:50:00,56.64,56.77,56.64,56.74,16200.0,49.1895,49.3024,49.1895,49.2763,16200.0
2011-10-05 15:55:00,56.75,56.78,56.7,56.78,18600.0,49.285,49.3111,49.2416,49.3111,18600.0
2011-10-06 09:30:00,56.73,56.86,56.69,56.86,16100.0,49.2677,49.3806,49.2329,49.3806,16100.0
2011-10-06 09:35:00,56.92,56.92,56.75,56.9,7200.0,49.4327,49.4327,49.285,49.4153,7200.0
2011-10-06 09:40:00,56.92,56.99,56.83,56.83,36500.0,49.4327,49.4935,49.3545,49.3545,36500.0
2011-10-06 09:45:00,56.83,56.89,56.6,56.62,31900.0,49.3545,49.4066,49.1548,49.1721,31900.0
2011-10-06 09:50:00,56.61,56.62,56.47,56.59,6100.0,49.1634,49.1721,49.0419,49.1461,6100.0
2011-10-06 09:55:00,56.59,56.65,56.46,56.65,3100.0,49.1461,49.1982,49.0332,49.1982,3100.0
2011-10-06 10:00:00,56.64,56.73,56.51,56.71,25600.0,49.1895,49.2677,49.0766,49.2503,25600.0
2011-10-06 10:05:00,56.71,56.83,56.71,56.83,5300.0,49.2503,49.3545,49.2503,49.3545,5300.0
2011-10-06 10:10:00,56.85,57.08,56.85,57.06,4500.0,49.3719,49.5716,49.3719,49.5543,4500.0
2011-10-06 10:15:00,57.06,57.07,56.98,56.98,2800.0,49.5543,49.5629,49.4848,49.4848,2800.0
2011-10-06 10:20:00,57.06,57.2,57.03,57.2,8600.0,49.5543,49.6758,49.5282,49.6758,8600.0
2011-10-06 10:25:00,57.21,57.26,57.14,57.18,10700.0,49.6845,49.7279,49.6237,49.6585,10700.0
2011-10-06 10:30:00,57.21,57.38,57.21,57.38,6000.0,49.6845,49.8322,49.6845,49.8322,6000.0
2011-10-06 10:35:00,57.43,57.45,57.33,57.36,4800.0,49.8756,49.893,49.7887,49.8148,4800.0
2011-10-06 10:40:00,57.3,57.34,57.25,57.3,1200.0,49.7627,49.7974,49.7193,49.7627,1200.0
2011-10-06 10:45:00,57.32,57.32,57.17,57.17,7500.0,49.7801,49.7801,49.6498,49.6498,7500.0
2011-10-06 10:50:00,57.16,57.24,57.15,57.24,3100.0,49.6411,49.7106,49.6324,49.7106,3100.0
2011-10-06 10:55:00,57.28,57.28,57.12,57.16,2600.0,49.7453,49.7453,49.6064,49.6411,2600.0
2011-10-06 11:00:00,57.15,57.22,57.09,57.22,7700.0,49.6324,49.6932,49.5803,49.6932,7700.0
2011-10-06 11:05:00,57.22,57.31,57.17,57.28,3800.0,49.6932,49.7714,49.6498,49.7453,3800.0
2011-10-06 11:10:00,57.32,57.39,57.31,57.39,4300.0,49.7801,49.8408,49.7714,49.8408,4300.0
2011-10-06 11:15:00,57.38,57.38,57.29,57.29,8300.0,49.8322,49.8322,49.754,49.754,8300.0
2011-10-06 11:20:00,57.25,57.25,57.16,57.19,4700.0,49.7193,49.7193,49.6411,49.6672,4700.0
2011-10-06 11:25:00,57.3,57.35,57.29,57.35,5800.0,49.7627,49.8061,49.754,49.8061,5800.0
2011-10-06 11:30:00,57.37,57.43,57.37,57.43,2900.0,49.8235,49.8756,49.8235,49.8756,2900.0
2011-10-06 11:35:00,57.42,57.54,57.42,57.54,1200.0,49.8669,49.9711,49.8669,49.9711,1200.0
2011-10-06 11:40:00,57.58,57.6,57.53,57.6,2700.0,50.0059,50.0232,49.9624,50.0232,2700.0
2011-10-06 11:45:00,57.62,57.66,57.52,57.52,3200.0,50.0406,50.0753,49.9537,49.9537,3200.0
2011-10-06 11:50:00,57.55,57.55,57.48,57.5,4000.0,49.9798,49.9798,49.919,49.9364,4000.0
2011-10-06 11:55:00,57.54,57.55,57.49,57.55,3200.0,49.9711,49.9798,49.9277,49.9798,3200.0
2011-10-06 12:00:00,57.57,57.58,57.5,57.53,8200.0,49.9972,50.0059,49.9364,49.9624,8200.0
2011-10-06 12:05:00,57.54,57.56,57.48,57.52,2000.0,49.9711,49.9885,49.919,49.9537,2000.0
2011-10-06 12:10:00,57.46,57.6,57.46,57.59,5200.0,49.9016,50.0232,49.9016,50.0145,5200.0
2011-10-06 12:15:00,57.52,57.66,57.52,57.63,4300.0,49.9537,50.0753,49.9537,50.0493,4300.0
2011-10-06 12:20:00,57.62,57.7,57.62,57.7,3000.0,50.0406,50.1101,50.0406,50.1101,3000.0
2011-10-06 12:25:00,57.71,57.71,57.63,57.64,700.0,50.1188,50.1188,50.0493,50.058,700.0
2011-10-06 12:30:00,57.64,57.69,57.61,57.64,3600.0,50.058,50.1014,50.0319,50.058,3600.0
2011-10-06 12:35:00,57.63,57.66,57.59,57.62,15300.0,50.0493,50.0753,50.0145,50.0406,15300.0
2011-10-06 12:40:00,57.65,57.65,57.54,57.54,3600.0,50.0666,50.0666,49.9711,49.9711,3600.0
2011-10-06 12:45:00,57.52,57.53,57.46,57.53,3300.0,49.9537,49.9624,49.9016,49.9624,3300.0
2011-10-06 12:50:00,57.53,57.53,57.47,57.5,4100.0,49.9624,49.9624,49.9103,49.9364,4100.0
2011-10-06 12:55:00,57.52,57.56,57.46,57.49,6600.0,49.9537,49.9885,49.9016,49.9277,6600.0
2011-10-06 13:00:00,57.45,57.49,57.43,57.44,700.0,49.893,49.9277,49.8756,49.8843,700.0
2011-10-06 13:05:00,57.41,57.51,57.37,57.46,5000.0,49.8582,49.9451,49.8235,49.9016,5000.0
2011-10-06 13:10:00,57.47,57.56,57.47,57.54,2700.0,49.9103,49.9885,49.9103,49.9711,2700.0
2011-10-06 13:15:00,57.57,57.57,57.45,57.46,4700.0,49.9972,49.9972,49.893,49.9016,4700.0
2011-10-06 13:20:00,57.46,57.56,57.42,57.54,6300.0,49.9016,49.9885,49.8669,49.9711,6300.0
2011-10-06 13:25:00,57.55,57.55,57.34,57.34,11900.0,49.9798,49.9798,49.7974,49.7974,11900.0
2011-10-06 13:30:00,57.39,57.43,57.33,57.4,5200.0,49.8408,49.8756,49.7887,49.8495,5200.0
2011-10-06 13:35:00,57.4,57.41,57.25,57.25,26100.0,49.8495,49.8582,49.7193,49.7193,26100.0
2011-10-06 13:40:00,57.26,57.36,57.21,57.23,16100.0,49.7279,49.8148,49.6845,49.7019,16100.0
2011-10-06 13:45:00,57.23,57.4,57.22,57.39,8300.0,49.7019,49.8495,49.6932,49.8408,8300.0
2011-10-06 13:50:00,57.39,57.47,57.39,57.44,1500.0,49.8408,49.9103,49.8408,49.8843,1500.0
2011-10-06 13:55:00,57.43,57.43,57.38,57.43,1800.0,49.8756,49.8756,49.8322,49.8756,1800.0
2011-10-06 14:00:00,57.49,57.51,57.38,57.5,6700.0,49.9277,49.9451,49.8322,49.9364,6700.0
2011-10-06 14:05:00,57.52,57.61,57.52,57.6,3600.0,49.9537,50.0319,49.9537,50.0232,3600.0
2011-10-06 14:10:00,57.62,57.62,57.6,57.61,1000.0,50.0406,50.0406,50.0232,50.0319,1000.0
2011-10-06 14:15:00,57.61,57.69,57.6,57.69,53900.0,50.0319,50.1014,50.0232,50.1014,53900.0
2011-10-06 14:20:00,57.71,57.75,57.67,57.7,4300.0,50.1188,50.1535,50.084,50.1101,4300.0
2011-10-06 14:25:00,57.71,57.71,57.64,57.68,2100.0,50.1188,50.1188,50.058,50.0927,2100.0
2011-10-06 14:30:00,57.68,57.69,57.57,57.57,1900.0,50.0927,50.1014,49.9972,49.9972,1900.0
2011-10-06 14:35:00,57.52,57.55,57.49,57.49,4300.0,49.9537,49.9798,49.9277,49.9277,4300.0
2011-10-06 14:40:00,57.48,57.54,57.47,57.49,2000.0,49.919,49.9711,49.9103,49.9277,2000.0
2011-10-06 14:45:00,57.56,57.58,57.49,57.49,3800.0,49.9885,50.0059,49.9277,49.9277,3800.0
2011-10-06 14:50:00,57.53,57.55,57.42,57.55,4300.0,49.9624,49.9798,49.8669,49.9798,4300.0
2011-10-06 14:55:00,57.54,57.62,57.5,57.6,348500.0,49.9711,50.0406,49.9364,50.0232,348500.0
2011-10-06 15:00:00,57.61,57.61,57.51,57.54,30400.0,50.0319,50.0319,49.9451,49.9711,30400.0
2011-10-06 15:05:00,57.6,57.67,57.55,57.67,5700.0,50.0232,50.084,49.9798,50.084,5700.0
2011-10-06 15:10:00,57.68,57.71,57.58,57.6,2400.0,50.0927,50.1188,50.0059,50.0232,2400.0
2011-10-06 15:15:00,57.53,57.54,57.43,57.46,11300.0,49.9624,49.9711,49.8756,49.9016,11300.0
2011-10-06 15:20:00,57.45,57.5,57.38,57.43,35400.0,49.893,49.9364,49.8322,49.8756,35400.0
2011-10-06 15:25:00,57.45,57.55,57.45,57.45,10200.0,49.893,49.9798,49.893,49.893,10200.0
2011-10-06 15:30:00,57.4,57.63,57.4,57.52,4200.0,49.8495,50.0493,49.8495,49.9537,4200.0
2011-10-06 15:35:00,57.48,57.64,57.46,57.64,22000.0,49.919,50.058,49.9016,50.058,22000.0
2011-10-06 15:40:00,57.59,57.83,57.59,57.83,28700.0,50.0145,50.223,50.0145,50.223,28700.0
2011-10-06 15:45:00,57.79,57.79,57.67,57.74,8200.0,50.1882,50.1882,50.084,50.1448,8200.0
2011-10-06 15:50:00,57.75,57.81,57.74,57.79,5000.0,50.1535,50.2056,50.1448,50.1882,5000.0
2011-10-06 15:55:00,57.81,57.94,57.77,57.9,14500.0,50.2056,50.3185,50.1709,50.2838,14500.0
2011-10-07 09:30:00,58.2,58.23,57.93,57.93,39100.0,50.5443,50.5703,50.3098,50.3098,39100.0
2011-10-07 09:35:00,57.92,57.95,57.9,57.9,3500.0,50.3011,50.3272,50.2838,50.2838,3500.0
2011-10-07 09:40:00,57.76,57.86,57.69,57.84,36400.0,50.1622,50.249,50.1014,50.2316,36400.0
2011-10-07 09:45:00,57.8,57.87,57.76,57.87,2700.0,50.1969,50.2577,50.1622,50.2577,2700.0
2011-10-07 09:50:00,57.86,57.94,57.76,57.93,5400.0,50.249,50.3185,50.1622,50.3098,5400.0
2011-10-07 09:55:00,57.94,58.0,57.9,57.95,5100.0,50.3185,50.3706,50.2838,50.3272,5100.0
2011-10-07 10:00:00,57.96,58.01,57.84,57.96,3000.0,50.3359,50.3793,50.2316,50.3359,3000.0
2011-10-07 10:05:00,57.89,57.92,57.8,57.8,7000.0,50.2751,50.3011,50.1969,50.1969,7000.0
2011-10-07 10:10:00,57.8,58.0,57.79,57.95,4900.0,50.1969,50.3706,50.1882,50.3272,4900.0
2011-10-07 10:15:00,58.04,58.13,58.04,58.13,2800.0,50.4053,50.4835,50.4053,50.4835,2800.0
2011-10-07 10:20:00,58.05,58.17,58.05,58.17,6900.0,50.414,50.5182,50.414,50.5182,6900.0
2011-10-07 10:25:00,58.22,58.22,58.08,58.11,4800.0,50.5617,50.5617,50.4401,50.4661,4800.0
2011-10-07 10:30:00,58.08,58.18,58.08,58.14,9000.0,50.4401,50.5269,50.4401,50.4922,9000.0
2011-10-07 10:35:00,58.1,58.1,57.97,58.02,112200.0,50.4574,50.4574,50.3445,50.388,112200.0
2011-10-07 10:40:00,58.0,58.04,57.96,58.04,3000.0,50.3706,50.4053,50.3359,50.4053,3000.0
2011-10-07 10:45:00,57.98,58.03,57.89,57.89,16000.0,50.3532,50.3967,50.2751,50.2751,16000.0
2011-10-07 10:50:00,57.96,58.03,57.95,57.95,1800.0,50.3359,50.3967,50.3272,50.3272,1800.0
2011-10-07 10:55:00,57.81,57.81,57.8,57.8,900.0,50.2056,50.2056,50.1969,50.1969,900.0
2011-10-07 11:00:00,57.75,57.8,57.7,57.72,5000.0,50.1535,50.1969,50.1101,50.1274,5000.0
2011-10-07 11:05:00,57.71,57.77,57.7,57.76,4600.0,50.1188,50.1709,50.1101,50.1622,4600.0
2011-10-07 11:10:00,57.79,57.79,57.61,57.61,4300.0,50.1882,50.1882,50.0319,50.0319,4300.0
2011-10-07 11:15:00,57.65,57.66,57.6,57.62,6500.0,50.0666,50.0753,50.0232,50.0406,6500.0
2011-10-07 11:20:00,57.57,57.59,57.46,57.59,7300.0,49.9972,50.0145,49.9016,50.0145,7300.0
2011-10-07 11:25:00,57.68,57.68,57.66,57.66,200.0,50.0927,50.0927,50.0753,50.0753,200.0
2011-10-07 11:30:00,57.69,57.71,57.64,57.69,2400.0,50.1014,50.1188,50.058,50.1014,2400.0
2011-10-07 11:35:00,57.69,57.69,57.56,57.59,2800.0,50.1014,50.1014,49.9885,50.0145,2800.0
2011-10-07 11:40:00,57.66,57.73,57.66,57.71,4800.0,50.0753,50.1361,50.0753,50.1188,4800.0
2011-10-07 11:45:00,57.72,57.78,57.65,57.65,5700.0,50.1274,50.1795,50.0666,50.0666,5700.0
2011-10-07 11:50:00,57.68,57.77,57.68,57.77,2900.0,50.0927,50.1709,50.0927,50.1709,2900.0
2011-10-07 11:55:00,57.75,57.79,57.7,57.78,5300.0,50.1535,50.1882,50.1101,50.1795,5300.0
2011-10-07 12:00:00,57.82,57.82,57.49,57.76,14200.0,50.2143,50.2143,49.9277,50.1622,14200.0
2011-10-07 12:05:00,57.7,57.81,57.7,57.81,6600.0,50.1101,50.2056,50.1101,50.2056,6600.0
2011-10-07 12:10:00,57.78,57.83,57.57,57.7,4000.0,50.1795,50.223,49.9972,50.1101,4000.0
2011-10-07 12:15:00,57.73,57.75,57.51,57.51,4400.0,50.1361,50.1535,49.9451,49.9451,4400.0
2011-10-07 12:20:00,57.41,57.47,57.25,57.37,4200.0,49.8582,49.9103,49.7193,49.8235,4200.0
2011-10-07 12:25:00,57.36,57.52,57.28,57.49,12300.0,49.8148,49.9537,49.7453,49.9277,12300.0
2011-10-07 12:30:00,57.45,57.51,57.37,57.48,7100.0,49.893,49.9451,49.8235,49.919,7100.0
2011-10-07 12:35:00,57.43,57.55,57.43,57.46,6100.0,49.8756,49.9798,49.8756,49.9016,6100.0
2011-10-07 12:40:00,57.5,57.5,57.28,57.28,20300.0,49.9364,49.9364,49.7453,49.7453,20300.0
2011-10-07 12:45:00,57.27,57.44,57.27,57.44,6100.0,49.7366,49.8843,49.7366,49.8843,6100.0
2011-10-07 12:50:00,57.44,57.44,57.24,57.3,11300.0,49.8843,49.8843,49.7106,49.7627,11300.0
2011-10-07 12:55:00,57.32,57.32,57.28,57.28,1500.0,49.7801,49.7801,49.7453,49.7453,1500.0
2011-10-07 13:00:00,57.31,57.36,57.29,57.29,1300.0,49.7714,49.8148,49.754,49.754,1300.0
2011-10-07 13:05:00,57.31,57.32,57.18,57.21,7400.0,49.7714,49.7801,49.6585,49.6845,7400.0
2011-10-07 13:10:00,57.23,57.33,57.21,57.33,6600.0,49.7019,49.7887,49.6845,49.7887,6600.0
2011-10-07 13:15:00,57.37,57.37,57.33,57.34,1800.0,49.8235,49.8235,49.7887,49.7974,1800.0
2011-10-07 13:20:00,57.3,57.36,57.3,57.36,4100.0,49.7627,49.8148,49.7627,49.8148,4100.0
2011-10-07 13:25:00,57.41,57.45,57.35,57.39,1900.0,49.8582,49.893,49.8061,49.8408,1900.0
2011-10-07 13:30:00,57.39,57.39,57.31,57.31,700.0,49.8408,49.8408,49.7714,49.7714,700.0
2011-10-07 13:35:00,57.26,57.3,57.26,57.28,5000.0,49.7279,49.7627,49.7279,49.7453,5000.0
2011-10-07 13:40:00,57.27,57.29,57.16,57.18,4400.0,49.7366,49.754,49.6411,49.6585,4400.0
2011-10-07 13:45:00,57.21,57.36,57.19,57.36,3700.0,49.6845,49.8148,49.6672,49.8148,3700.0
2011-10-07 13:50:00,57.31,57.32,57.28,57.3,4100.0,49.7714,49.7801,49.7453,49.7627,4100.0
2011-10-07 13:55:00,57.34,57.49,57.32,57.49,1300.0,49.7974,49.9277,49.7801,49.9277,1300.0
2011-10-07 14:00:00,57.52,57.52,57.48,57.51,2500.0,49.9537,49.9537,49.919,49.9451,2500.0
2011-10-07 14:05:00,57.57,57.57,57.48,57.48,1200.0,49.9972,49.9972,49.919,49.919,1200.0
2011-10-07 14:10:00,57.45,57.45,57.4,57.41,1500.0,49.893,49.893,49.8495,49.8582,1500.0
2011-10-07 14:15:00,57.4,57.57,57.38,57.52,13100.0,49.8495,49.9972,49.8322,49.9537,13100.0
2011-10-07 14:20:00,57.61,57.71,57.61,57.68,3800.0,50.0319,50.1188,50.0319,50.0927,3800.0
2011-10-07 14:25:00,57.71,57.75,57.6,57.61,4600.0,50.1188,50.1535,50.0232,50.0319,4600.0
2011-10-07 14:30:00,57.6,57.64,57.55,57.59,3800.0,50.0232,50.058,49.9798,50.0145,3800.0
2011-10-07 14:35:00,57.63,57.74,57.63,57.66,7600.0,50.0493,50.1448,50.0493,50.0753,7600.0
2011-10-07 14:40:00,57.63,57.65,57.5,57.5,7100.0,50.0493,50.0666,49.9364,49.9364,7100.0
2011-10-07 14:45:00,57.53,57.63,57.5,57.55,17800.0,49.9624,50.0493,49.9364,49.9798,17800.0
2011-10-07 14:50:00,57.59,57.64,57.53,57.57,5400.0,50.0145,50.058,49.9624,49.9972,5400.0
2011-10-07 14:55:00,57.6,57.76,57.57,57.63,13300.0,50.0232,50.1622,49.9972,50.0493,13300.0
2011-10-07 15:00:00,57.64,57.68,57.56,57.6,10600.0,50.058,50.0927,49.9885,50.0232,10600.0
2011-10-07 15:05:00,57.63,57.75,57.63,57.71,1600.0,50.0493,50.1535,50.0493,50.1188,1600.0
2011-10-07 15:10:00,57.72,57.76,57.7,57.76,500.0,50.1274,50.1622,50.1101,50.1622,500.0
2011-10-07 15:15:00,57.77,57.92,57.77,57.92,2400.0,50.1709,50.3011,50.1709,50.3011,2400.0
2011-10-07 15:20:00,57.87,58.06,57.87,58.06,11300.0,50.2577,50.4227,50.2577,50.4227,11300.0
2011-10-07 15:25:00,58.06,58.13,58.04,58.13,19900.0,50.4227,50.4835,50.4053,50.4835,19900.0
2011-10-07 15:30:00,58.12,58.17,58.08,58.11,10800.0,50.4748,50.5182,50.4401,50.4661,10800.0
2011-10-07 15:35:00,58.07,58.07,58.04,58.04,1300.0,50.4314,50.4314,50.4053,50.4053,1300.0
2011-10-07 15:40:00,57.89,57.91,57.83,57.91,9300.0,50.2751,50.2924,50.223,50.2924,9300.0
2011-10-07 15:45:00,57.94,57.94,57.77,57.78,2100.0,50.3185,50.3185,50.1709,50.1795,2100.0
2011-10-07 15:50:00,57.74,57.78,57.43,57.59,6000.0,50.1448,50.1795,49.8756,50.0145,6000.0
2011-10-07 15:55:00,57.61,57.63,57.4,57.51,11500.0,50.0319,50.0493,49.8495,49.9451,11500.0
2011-10-10 09:30:00,58.56,58.62,58.53,58.56,27200.0,50.8569,50.909,50.8309,50.8569,27200.0
2011-10-10 09:35:00,58.59,58.71,58.52,58.69,16900.0,50.883,50.9872,50.8222,50.9698,16900.0
2011-10-10 09:40:00,58.72,58.72,58.62,58.62,9000.0,50.9959,50.9959,50.909,50.909,9000.0
2011-10-10 09:45:00,58.61,58.68,58.61,58.65,8900.0,50.9004,50.9612,50.9004,50.9351,8900.0
2011-10-10 09:50:00,58.75,58.81,58.75,58.81,3500.0,51.0219,51.0741,51.0219,51.0741,3500.0
2011-10-10 09:55:00,58.82,58.88,58.8,58.88,1700.0,51.0827,51.1348,51.0654,51.1348,1700.0
2011-10-10 10:00:00,58.83,58.95,58.83,58.95,2500.0,51.0914,51.1956,51.0914,51.1956,2500.0
2011-10-10 10:05:00,58.92,58.93,58.89,58.92,5900.0,51.1696,51.1783,51.1435,51.1696,5900.0
2011-10-10 10:10:00,58.96,59.08,58.96,59.08,3700.0,51.2043,51.3085,51.2043,51.3085,3700.0
2011-10-10 10:15:00,59.09,59.11,59.09,59.11,1700.0,51.3172,51.3346,51.3172,51.3346,1700.0
2011-10-10 10:20:00,59.16,59.23,59.15,59.15,7000.0,51.378,51.4388,51.3693,51.3693,7000.0
2011-10-10 10:25:00,59.17,59.2,59.15,59.16,1500.0,51.3867,51.4128,51.3693,51.378,1500.0
2011-10-10 10:30:00,59.17,59.17,59.14,59.15,1600.0,51.3867,51.3867,51.3606,51.3693,1600.0
2011-10-10 10:35:00,59.22,59.25,59.22,59.23,800.0,51.4301,51.4562,51.4301,51.4388,800.0
2011-10-10 10:40:00,59.18,59.18,59.12,59.17,14900.0,51.3954,51.3954,51.3433,51.3867,14900.0
2011-10-10 10:45:00,59.28,59.28,59.19,59.19,3100.0,51.4822,51.4822,51.4041,51.4041,3100.0
2011-10-10 10:50:00,59.2,59.2,59.12,59.13,3200.0,51.4128,51.4128,51.3433,51.352,3200.0
2011-10-10 10:55:00,59.13,59.13,59.11,59.12,1800.0,51.352,51.352,51.3346,51.3433,1800.0
2011-10-10 11:00:00,59.12,59.16,59.08,59.08,40600.0,51.3433,51.378,51.3085,51.3085,40600.0
2011-10-10 11:05:00,59.07,59.08,59.04,59.08,2600.0,51.2999,51.3085,51.2738,51.3085,2600.0
2011-10-10 11:10:00,59.04,59.07,59.02,59.06,9300.0,51.2738,51.2999,51.2564,51.2912,9300.0
2011-10-10 11:15:00,59.07,59.1,59.02,59.09,9500.0,51.2999,51.3259,51.2564,51.3172,9500.0
2011-10-10 11:20:00,59.09,59.1,59.02,59.05,5900.0,51.3172,51.3259,51.2564,51.2825,5900.0
2011-10-10 11:25:00,59.07,59.11,59.04,59.11,4000.0,51.2999,51.3346,51.2738,51.3346,4000.0
2011-10-10 11:30:00,59.15,59.15,59.06,59.09,4200.0,51.3693,51.3693,51.2912,51.3172,4200.0
2011-10-10 11:35:00,59.09,59.15,59.09,59.15,5600.0,51.3172,51.3693,51.3172,51.3693,5600.0
2011-10-10 11:40:00,59.15,59.19,59.14,59.19,13300.0,51.3693,51.4041,51.3606,51.4041,13300.0
2011-10-10 11:45:00,59.19,59.21,59.12,59.12,5600.0,51.4041,51.4214,51.3433,51.3433,5600.0
2011-10-10 11:50:00,59.13,59.16,59.1,59.1,6500.0,51.352,51.378,51.3259,51.3259,6500.0
2011-10-10 11:55:00,59.13,59.17,59.13,59.17,1300.0,51.352,51.3867,51.352,51.3867,1300.0
2011-10-10 12:00:00,59.17,59.19,59.17,59.19,1500.0,51.3867,51.4041,51.3867,51.4041,1500.0
2011-10-10 12:05:00,59.18,59.21,59.14,59.14,2600.0,51.3954,51.4214,51.3606,51.3606,2600.0
2011-10-10 12:10:00,59.15,59.2,59.15,59.19,3100.0,51.3693,51.4128,51.3693,51.4041,3100.0
2011-10-10 12:15:00,59.17,59.19,59.15,59.19,300.0,51.3867,51.4041,51.3693,51.4041,300.0
2011-10-10 12:20:00,59.13,59.13,59.1,59.1,200.0,51.352,51.352,51.3259,51.3259,200.0
2011-10-10 12:25:00,59.15,59.17,59.14,59.16,8400.0,51.3693,51.3867,51.3606,51.378,8400.0
2011-10-10 12:30:00,59.15,59.18,59.15,59.18,2700.0,51.3693,51.3954,51.3693,51.3954,2700.0
2011-10-10 12:35:00,59.16,59.16,59.12,59.12,1000.0,51.378,51.378,51.3433,51.3433,1000.0
2011-10-10 12:40:00,59.12,59.12,59.12,59.12,0.0,51.3433,51.3433,51.3433,51.3433,0.0
2011-10-10 12:45:00,59.1,59.12,59.1,59.12,1500.0,51.3259,51.3433,51.3259,51.3433,1500.0
2011-10-10 12:50:00,59.11,59.11,59.07,59.07,1400.0,51.3346,51.3346,51.2999,51.2999,1400.0
2011-10-10 12:55:00,59.06,59.13,59.06,59.12,2700.0,51.2912,51.352,51.2912,51.3433,2700.0
2011-10-10 13:00:00,59.1,59.1,59.1,59.1,200.0,51.3259,51.3259,51.3259,51.3259,200.0
2011-10-10 13:05:00,59.18,59.2,59.18,59.18,400.0,51.3954,51.4128,51.3954,51.3954,400.0
2011-10-10 13:10:00,59.2,59.21,59.2,59.21,600.0,51.4128,51.4214,51.4128,51.4214,600.0
2011-10-10 13:15:00,59.19,59.24,59.17,59.22,2000.0,51.4041,51.4475,51.3867,51.4301,2000.0
2011-10-10 13:20:00,59.23,59.31,59.22,59.29,13600.0,51.4388,51.5083,51.4301,51.4909,13600.0
2011-10-10 13:25:00,59.31,59.32,59.24,59.24,900.0,51.5083,51.517,51.4475,51.4475,900.0
2011-10-10 13:30:00,59.25,59.25,59.19,59.19,900.0,51.4562,51.4562,51.4041,51.4041,900.0
2011-10-10 13:35:00,59.22,59.22,59.19,59.19,400.0,51.4301,51.4301,51.4041,51.4041,400.0
2011-10-10 13:40:00,59.22,59.25,59.17,59.22,3400.0,51.4301,51.4562,51.3867,51.4301,3400.0
2011-10-10 13:45:00,59.19,59.21,59.18,59.21,4100.0,51.4041,51.4214,51.3954,51.4214,4100.0
2011-10-10 13:50:00,59.16,59.16,59.15,59.15,600.0,51.378,51.378,51.3693,51.3693,600.0
2011-10-10 13:55:00,59.17,59.22,59.14,59.21,3300.0,51.3867,51.4301,51.3606,51.4214,3300.0
2011-10-10 14:00:00,59.21,59.22,59.16,59.16,1700.0,51.4214,51.4301,51.378,51.378,1700.0
2011-10-10 14:05:00,59.17,59.17,59.11,59.11,500.0,51.3867,51.3867,51.3346,51.3346,500.0
2011-10-10 14:10:00,59.11,59.14,59.11,59.14,2800.0,51.3346,51.3606,51.3346,51.3606,2800.0
2011-10-10 14:15:00,59.14,59.16,59.13,59.16,3100.0,51.3606,51.378,51.352,51.378,3100.0
2011-10-10 14:20:00,59.13,59.2,59.13,59.18,2300.0,51.352,51.4128,51.352,51.3954,2300.0
2011-10-10 14:25:00,59.23,59.23,59.18,59.18,2400.0,51.4388,51.4388,51.3954,51.3954,2400.0
2011-10-10 14:30:00,59.21,59.21,59.17,59.17,1200.0,51.4214,51.4214,51.3867,51.3867,1200.0
2011-10-10 14:35:00,59.2,59.2,59.13,59.13,6100.0,51.4128,51.4128,51.352,51.352,6100.0
2011-10-10 14:40:00,59.15,59.16,59.13,59.16,1700.0,51.3693,51.378,51.352,51.378,1700.0
2011-10-10 14:45:00,59.16,59.18,59.1,59.1,4200.0,51.378,51.3954,51.3259,51.3259,4200.0
2011-10-10 14:50:00,59.13,59.17,59.12,59.13,8200.0,51.352,51.3867,51.3433,51.352,8200.0
2011-10-10 14:55:00,59.12,59.12,59.07,59.08,5500.0,51.3433,51.3433,51.2999,51.3085,5500.0
2011-10-10 15:00:00,59.08,59.08,59.06,59.07,500.0,51.3085,51.3085,51.2912,51.2999,500.0
2011-10-10 15:05:00,59.03,59.03,58.96,58.96,2500.0,51.2651,51.2651,51.2043,51.2043,2500.0
2011-10-10 15:10:00,59.01,59.01,58.88,58.88,4900.0,51.2477,51.2477,51.1348,51.1348,4900.0
2011-10-10 15:15:00,58.9,58.99,58.9,58.96,2100.0,51.1522,51.2304,51.1522,51.2043,2100.0
2011-10-10 15:20:00,58.97,58.97,58.78,58.78,1100.0,51.213,51.213,51.048,51.048,1100.0
2011-10-10 15:25:00,58.75,58.9,58.75,58.85,6000.0,51.0219,51.1522,51.0219,51.1088,6000.0
2011-10-10 15:30:00,58.79,58.97,58.79,58.94,4500.0,51.0567,51.213,51.0567,51.187,4500.0
2011-10-10 15:35:00,58.97,58.97,58.86,58.92,11800.0,51.213,51.213,51.1175,51.1696,11800.0
2011-10-10 15:40:00,58.91,59.04,58.86,59.04,4800.0,51.1609,51.2738,51.1175,51.2738,4800.0
2011-10-10 15:45:00,59.08,59.15,59.08,59.15,9800.0,51.3085,51.3693,51.3085,51.3693,9800.0
2011-10-10 15:50:00,59.18,59.32,59.17,59.32,5200.0,51.3954,51.517,51.3867,51.517,5200.0
2011-10-10 15:55:00,59.34,59.46,59.26,59.46,7800.0,51.5343,51.6386,51.4649,51.6386,7800.0
2011-10-11 09:30:00,59.19,59.22,59.12,59.16,20500.0,51.4041,51.4301,51.3433,51.378,20500.0
2011-10-11 09:35:00,59.11,59.26,59.11,59.25,700.0,51.3346,51.4649,51.3346,51.4562,700.0
2011-10-11 09:40:00,59.25,59.25,59.18,59.24,2500.0,51.4562,51.4562,51.3954,51.4475,2500.0
2011-10-11 09:45:00,59.22,59.44,59.19,59.44,4400.0,51.4301,51.6212,51.4041,51.6212,4400.0
2011-10-11 09:50:00,59.43,59.47,59.39,59.39,2900.0,51.6125,51.6472,51.5778,51.5778,2900.0
2011-10-11 09:55:00,59.38,59.38,59.34,59.37,5200.0,51.5691,51.5691,51.5343,51.5604,5200.0
2011-10-11 10:00:00,59.31,59.34,59.26,59.26,2100.0,51.5083,51.5343,51.4649,51.4649,2100.0
2011-10-11 10:05:00,59.28,59.4,59.28,59.4,3100.0,51.4822,51.5864,51.4822,51.5864,3100.0
2011-10-11 10:10:00,59.47,59.52,59.47,59.52,10900.0,51.6472,51.6907,51.6472,51.6907,10900.0
2011-10-11 10:15:00,59.45,59.59,59.45,59.54,12200.0,51.6299,51.7515,51.6299,51.708,12200.0
2011-10-11 10:20:00,59.49,59.66,59.45,59.66,4500.0,51.6646,51.8122,51.6299,51.8122,4500.0
2011-10-11 10:25:00,59.62,59.68,59.59,59.68,5700.0,51.7775,51.8296,51.7515,51.8296,5700.0
2011-10-11 10:30:00,59.68,59.74,59.64,59.69,9000.0,51.8296,51.8817,51.7949,51.8383,9000.0
2011-10-11 10:35:00,59.67,59.68,59.64,59.64,1200.0,51.8209,51.8296,51.7949,51.7949,1200.0
2011-10-11 10:40:00,59.7,59.78,59.65,59.78,1300.0,51.847,51.9165,51.8036,51.9165,1300.0
2011-10-11 10:45:00,59.81,59.82,59.75,59.75,24200.0,51.9425,51.9512,51.8904,51.8904,24200.0
2011-10-11 10:50:00,59.76,59.78,59.63,59.63,8400.0,51.8991,51.9165,51.7862,51.7862,8400.0
2011-10-11 10:55:00,59.59,59.63,59.58,59.61,11700.0,51.7515,51.7862,51.7428,51.7688,11700.0
2011-10-11 11:00:00,59.63,59.68,59.58,59.68,19700.0,51.7862,51.8296,51.7428,51.8296,19700.0
2011-10-11 11:05:00,59.64,59.64,59.52,59.6,13500.0,51.7949,51.7949,51.6907,51.7601,13500.0
2011-10-11 11:10:00,59.58,59.61,59.54,59.54,2900.0,51.7428,51.7688,51.708,51.708,2900.0
2011-10-11 11:15:00,59.53,59.55,59.49,59.54,15400.0,51.6993,51.7167,51.6646,51.708,15400.0
2011-10-11 11:20:00,59.51,59.52,59.47,59.47,4500.0,51.682,51.6907,51.6472,51.6472,4500.0
2011-10-11 11:25:00,59.5,59.57,59.5,59.53,6600.0,51.6733,51.7341,51.6733,51.6993,6600.0
2011-10-11 11:30:00,59.54,59.65,59.54,59.65,29300.0,51.708,51.8036,51.708,51.8036,29300.0
2011-10-11 11:35:00,59.64,59.66,59.61,59.63,3700.0,51.7949,51.8122,51.7688,51.7862,3700.0
2011-10-11 11:40:00,59.65,59.69,59.61,59.69,4900.0,51.8036,51.8383,51.7688,51.8383,4900.0
2011-10-11 11:45:00,59.73,59.73,59.68,59.69,14600.0,51.873,51.873,51.8296,51.8383,14600.0
2011-10-11 11:50:00,59.69,59.69,59.63,59.67,6000.0,51.8383,51.8383,51.7862,51.8209,6000.0
2011-10-11 11:55:00,59.65,59.73,59.65,59.71,1900.0,51.8036,51.873,51.8036,51.8557,1900.0
2011-10-11 12:00:00,59.74,59.74,59.64,59.64,15400.0,51.8817,51.8817,51.7949,51.7949,15400.0
2011-10-11 12:05:00,59.64,59.74,59.64,59.74,1200.0,51.7949,51.8817,51.7949,51.8817,1200.0
2011-10-11 12:10:00,59.76,59.76,59.72,59.74,4000.0,51.8991,51.8991,51.8644,51.8817,4000.0
2011-10-11 12:15:00,59.77,59.77,59.7,59.72,15100.0,51.9078,51.9078,51.847,51.8644,15100.0
2011-10-11 12:20:00,59.72,59.72,59.67,59.69,5500.0,51.8644,51.8644,51.8209,51.8383,5500.0
2011-10-11 12:25:00,59.73,59.73,59.71,59.71,400.0,51.873,51.873,51.8557,51.8557,400.0
2011-10-11 12:30:00,59.72,59.75,59.62,59.63,21600.0,51.8644,51.8904,51.7775,51.7862,21600.0
2011-10-11 12:35:00,59.63,59.7,59.55,59.56,12700.0,51.7862,51.847,51.7167,51.7254,12700.0
2011-10-11 12:40:00,59.55,59.57,59.52,59.57,5300.0,51.7167,51.7341,51.6907,51.7341,5300.0
2011-10-11 12:45:00,59.59,59.59,59.48,59.49,38200.0,51.7515,51.7515,51.6559,51.6646,38200.0
2011-10-11 12:50:00,59.5,59.54,59.48,59.53,18500.0,51.6733,51.708,51.6559,51.6993,18500.0
2011-10-11 12:55:00,59.56,59.63,59.55,59.62,15100.0,51.7254,51.7862,51.7167,51.7775,15100.0
2011-10-11 13:00:00,59.66,59.67,59.56,59.58,10500.0,51.8122,51.8209,51.7254,51.7428,10500.0
2011-10-11 13:05:00,59.61,59.61,59.5,59.57,11300.0,51.7688,51.7688,51.6733,51.7341,11300.0
2011-10-11 13:10:00,59.58,59.61,59.42,59.45,16200.0,51.7428,51.7688,51.6038,51.6299,16200.0
2011-10-11 13:15:00,59.52,59.61,59.52,59.59,15700.0,51.6907,51.7688,51.6907,51.7515,15700.0
2011-10-11 13:20:00,59.58,59.63,59.56,59.58,13200.0,51.7428,51.7862,51.7254,51.7428,13200.0
2011-10-11 13:25:00,59.58,59.67,59.56,59.67,9400.0,51.7428,51.8209,51.7254,51.8209,9400.0
2011-10-11 13:30:00,59.67,59.68,59.62,59.66,14600.0,51.8209,51.8296,51.7775,51.8122,14600.0
2011-10-11 13:35:00,59.69,59.7,59.63,59.63,2300.0,51.8383,51.847,51.7862,51.7862,2300.0
2011-10-11 13:40:00,59.65,59.65,59.59,59.61,6900.0,51.8036,51.8036,51.7515,51.7688,6900.0
2011-10-11 13:45:00,59.61,59.68,59.53,59.56,22200.0,51.7688,51.8296,51.6993,51.7254,22200.0
2011-10-11 13:50:00,59.62,59.74,59.6,59.7,65300.0,51.7775,51.8817,51.7601,51.847,65300.0
2011-10-11 13:55:00,59.74,59.8,59.72,59.8,15200.0,51.8817,51.9338,51.8644,51.9338,15200.0
2011-10-11 14:00:00,59.78,59.81,59.72,59.72,11100.0,51.9165,51.9425,51.8644,51.8644,11100.0
2011-10-11 14:05:00,59.74,59.74,59.69,59.69,1900.0,51.8817,51.8817,51.8383,51.8383,1900.0
2011-10-11 14:10:00,59.72,59.72,59.72,59.72,600.0,51.8644,51.8644,51.8644,51.8644,600.0
2011-10-11 14:15:00,59.68,59.74,59.66,59.7,17300.0,51.8296,51.8817,51.8122,51.847,17300.0
2011-10-11 14:20:00,59.72,59.73,59.56,59.57,33900.0,51.8644,51.873,51.7254,51.7341,33900.0
2011-10-11 14:25:00,59.58,59.58,59.53,59.55,14500.0,51.7428,51.7428,51.6993,51.7167,14500.0
2011-10-11 14:30:00,59.55,59.63,59.51,59.59,30900.0,51.7167,51.7862,51.682,51.7515,30900.0
2011-10-11 14:35:00,59.54,59.54,59.47,59.49,2100.0,51.708,51.708,51.6472,51.6646,2100.0
2011-10-11 14:40:00,59.46,59.51,59.46,59.47,7600.0,51.6386,51.682,51.6386,51.6472,7600.0
2011-10-11 14:45:00,59.5,59.5,59.45,59.48,4400.0,51.6733,51.6733,51.6299,51.6559,4400.0
2011-10-11 14:50:00,59.47,59.49,59.42,59.42,14700.0,51.6472,51.6646,51.6038,51.6038,14700.0
2011-10-11 14:55:00,59.49,59.58,59.49,59.58,9200.0,51.6646,51.7428,51.6646,51.7428,9200.0
2011-10-11 15:00:00,59.57,59.69,59.57,59.65,8000.0,51.7341,51.8383,51.7341,51.8036,8000.0
2011-10-11 15:05:00,59.66,59.74,59.62,59.72,8700.0,51.8122,51.8817,51.7775,51.8644,8700.0
2011-10-11 15:10:00,59.72,59.73,59.65,59.73,24600.0,51.8644,51.873,51.8036,51.873,24600.0
2011-10-11 15:15:00,59.72,59.74,59.63,59.64,13400.0,51.8644,51.8817,51.7862,51.7949,13400.0
2011-10-11 15:20:00,59.65,59.65,59.58,59.58,5300.0,51.8036,51.8036,51.7428,51.7428,5300.0
2011-10-11 15:25:00,59.63,59.68,59.53,59.55,4100.0,51.7862,51.8296,51.6993,51.7167,4100.0
2011-10-11 15:30:00,59.52,59.69,59.51,59.69,8400.0,51.6907,51.8383,51.682,51.8383,8400.0
2011-10-11 15:35:00,59.73,59.74,59.64,59.66,3600.0,51.873,51.8817,51.7949,51.8122,3600.0
2011-10-11 15:40:00,59.71,59.76,59.64,59.66,6500.0,51.8557,51.8991,51.7949,51.8122,6500.0
2011-10-11 15:45:00,59.64,59.74,59.6,59.67,10600.0,51.7949,51.8817,51.7601,51.8209,10600.0
2011-10-11 15:50:00,59.68,59.7,59.6,59.63,7900.0,51.8296,51.847,51.7601,51.7862,7900.0
2011-10-11 15:55:00,59.63,59.64,59.55,59.63,7900.0,51.7862,51.7949,51.7167,51.7862,7900.0
2011-10-12 09:30:00,60.19,60.21,60.05,60.09,16800.0,52.2725,52.2899,52.1509,52.1857,16800.0
2011-10-12 09:35:00,60.1,60.11,60.04,60.07,2200.0,52.1944,52.2031,52.1423,52.1683,2200.0
2011-10-12 09:40:00,60.08,60.27,60.08,60.27,11700.0,52.177,52.342,52.177,52.342,11700.0
2011-10-12 09:45:00,60.24,60.24,60.06,60.08,2400.0,52.316,52.316,52.1596,52.177,2400.0
2011-10-12 09:50:00,60.08,60.18,60.08,60.16,2500.0,52.177,52.2638,52.177,52.2465,2500.0
2011-10-12 09:55:00,60.21,60.24,60.16,60.22,900.0,52.2899,52.316,52.2465,52.2986,900.0
2011-10-12 10:00:00,60.29,60.29,60.11,60.14,2800.0,52.3594,52.3594,52.2031,52.2291,2800.0
2011-10-12 10:05:00,60.15,60.3,60.15,60.3,4600.0,52.2378,52.3681,52.2378,52.3681,4600.0
2011-10-12 10:10:00,60.33,60.36,60.33,60.35,3200.0,52.3941,52.4202,52.3941,52.4115,3200.0
2011-10-12 10:15:00,60.38,60.52,60.38,60.52,900.0,52.4375,52.5591,52.4375,52.5591,900.0
2011-10-12 10:20:00,60.44,60.44,60.4,60.4,500.0,52.4896,52.4896,52.4549,52.4549,500.0
2011-10-12 10:25:00,60.37,60.45,60.37,60.41,2500.0,52.4289,52.4983,52.4289,52.4636,2500.0
2011-10-12 10:30:00,60.46,60.49,60.46,60.49,1400.0,52.507,52.5331,52.507,52.5331,1400.0
2011-10-12 10:35:00,60.57,60.62,60.57,60.6,3200.0,52.6025,52.646,52.6025,52.6286,3200.0
2011-10-12 10:40:00,60.56,60.59,60.53,60.56,14000.0,52.5939,52.6199,52.5678,52.5939,14000.0
2011-10-12 10:45:00,60.54,60.56,60.49,60.5,2700.0,52.5765,52.5939,52.5331,52.5417,2700.0
2011-10-12 10:50:00,60.47,60.47,60.39,60.41,2200.0,52.5157,52.5157,52.4462,52.4636,2200.0
2011-10-12 10:55:00,60.41,60.43,60.39,60.39,2200.0,52.4636,52.481,52.4462,52.4462,2200.0
2011-10-12 11:00:00,60.43,60.43,60.38,60.39,2000.0,52.481,52.481,52.4375,52.4462,2000.0
2011-10-12 11:05:00,60.41,60.45,60.41,60.45,2700.0,52.4636,52.4983,52.4636,52.4983,2700.0
2011-10-12 11:10:00,60.49,60.51,60.47,60.48,2400.0,52.5331,52.5504,52.5157,52.5244,2400.0
2011-10-12 11:15:00,60.53,60.54,60.5,60.5,4700.0,52.5678,52.5765,52.5417,52.5417,4700.0
2011-10-12 11:20:00,60.51,60.56,60.5,60.5,5800.0,52.5504,52.5939,52.5417,52.5417,5800.0
2011-10-12 11:25:00,60.5,60.53,60.5,60.51,9100.0,52.5417,52.5678,52.5417,52.5504,9100.0
2011-10-12 11:30:00,60.48,60.58,60.48,60.54,6500.0,52.5244,52.6112,52.5244,52.5765,6500.0
2011-10-12 11:35:00,60.55,60.58,60.52,60.55,5600.0,52.5852,52.6112,52.5591,52.5852,5600.0
2011-10-12 11:40:00,60.58,60.61,60.55,60.58,7600.0,52.6112,52.6373,52.5852,52.6112,7600.0
2011-10-12 11:45:00,60.58,60.58,60.5,60.53,11200.0,52.6112,52.6112,52.5417,52.5678,11200.0
2011-10-12 11:50:00,60.53,60.53,60.46,60.52,13800.0,52.5678,52.5678,52.507,52.5591,13800.0
2011-10-12 11:55:00,60.51,60.54,60.44,60.44,4900.0,52.5504,52.5765,52.4896,52.4896,4900.0
2011-10-12 12:00:00,60.43,60.49,60.42,60.49,4600.0,52.481,52.5331,52.4723,52.5331,4600.0
2011-10-12 12:05:00,60.48,60.49,60.42,60.42,3500.0,52.5244,52.5331,52.4723,52.4723,3500.0
2011-10-12 12:10:00,60.37,60.39,60.34,60.37,20100.0,52.4289,52.4462,52.4028,52.4289,20100.0
2011-10-12 12:15:00,60.4,60.43,60.39,60.4,15300.0,52.4549,52.481,52.4462,52.4549,15300.0
2011-10-12 12:20:00,60.41,60.46,60.41,60.45,16100.0,52.4636,52.507,52.4636,52.4983,16100.0
2011-10-12 12:25:00,60.45,60.45,60.39,60.44,24600.0,52.4983,52.4983,52.4462,52.4896,24600.0
2011-10-12 12:30:00,60.44,60.49,60.44,60.47,25200.0,52.4896,52.5331,52.4896,52.5157,25200.0
2011-10-12 12:35:00,60.46,60.47,60.42,60.45,26400.0,52.507,52.5157,52.4723,52.4983,26400.0
2011-10-12 12:40:00,60.45,60.46,60.43,60.44,12000.0,52.4983,52.507,52.481,52.4896,12000.0
2011-10-12 12:45:00,60.43,60.5,60.42,60.47,18600.0,52.481,52.5417,52.4723,52.5157,18600.0
2011-10-12 12:50:00,60.47,60.61,60.47,60.61,32200.0,52.5157,52.6373,52.5157,52.6373,32200.0
2011-10-12 12:55:00,60.61,60.61,60.56,60.59,20100.0,52.6373,52.6373,52.5939,52.6199,20100.0
2011-10-12 13:00:00,60.59,60.72,60.59,60.72,34900.0,52.6199,52.7328,52.6199,52.7328,34900.0
2011-10-12 13:05:00,60.67,60.68,60.63,60.63,23500.0,52.6894,52.6981,52.6546,52.6546,23500.0
2011-10-12 13:10:00,60.63,60.66,60.59,60.62,24300.0,52.6546,52.6807,52.6199,52.646,24300.0
2011-10-12 13:15:00,60.59,60.61,60.58,60.59,5000.0,52.6199,52.6373,52.6112,52.6199,5000.0
2011-10-12 13:20:00,60.6,60.64,60.6,60.61,14200.0,52.6286,52.6633,52.6286,52.6373,14200.0
2011-10-12 13:25:00,60.57,60.58,60.56,60.56,11400.0,52.6025,52.6112,52.5939,52.5939,11400.0
2011-10-12 13:30:00,60.58,60.63,60.56,60.59,23000.0,52.6112,52.6546,52.5939,52.6199,23000.0
2011-10-12 13:35:00,60.58,60.64,60.58,60.63,36500.0,52.6112,52.6633,52.6112,52.6546,36500.0
2011-10-12 13:40:00,60.64,60.65,60.61,60.62,27300.0,52.6633,52.672,52.6373,52.646,27300.0
2011-10-12 13:45:00,60.62,60.64,60.54,60.54,45600.0,52.646,52.6633,52.5765,52.5765,45600.0
2011-10-12 13:50:00,60.56,60.56,60.48,60.48,17200.0,52.5939,52.5939,52.5244,52.5244,17200.0
2011-10-12 13:55:00,60.48,60.52,60.48,60.49,17600.0,52.5244,52.5591,52.5244,52.5331,17600.0
2011-10-12 14:00:00,60.5,60.59,60.46,60.55,45700.0,52.5417,52.6199,52.507,52.5852,45700.0
2011-10-12 14:05:00,60.58,60.63,60.58,60.62,2100.0,52.6112,52.6546,52.6112,52.646,2100.0
2011-10-12 14:10:00,60.63,60.69,60.63,60.69,19600.0,52.6546,52.7068,52.6546,52.7068,19600.0
2011-10-12 14:15:00,60.7,60.7,60.57,60.58,8200.0,52.7154,52.7154,52.6025,52.6112,8200.0
2011-10-12 14:20:00,60.58,60.62,60.54,60.6,17000.0,52.6112,52.646,52.5765,52.6286,17000.0
2011-10-12 14:25:00,60.6,60.6,60.53,60.59,2100.0,52.6286,52.6286,52.5678,52.6199,2100.0
2011-10-12 14:30:00,60.6,60.73,60.6,60.69,8500.0,52.6286,52.7415,52.6286,52.7068,8500.0
2011-10-12 14:35:00,60.69,60.69,60.6,60.6,5500.0,52.7068,52.7068,52.6286,52.6286,5500.0
2011-10-12 14:40:00,60.65,60.65,60.54,60.54,1600.0,52.672,52.672,52.5765,52.5765,1600.0
2011-10-12 14:45:00,60.55,60.59,60.49,60.52,4300.0,52.5852,52.6199,52.5331,52.5591,4300.0
2011-10-12 14:50:00,60.55,60.55,60.46,60.46,1700.0,52.5852,52.5852,52.507,52.507,1700.0
2011-10-12 14:55:00,60.46,60.46,60.31,60.31,15900.0,52.507,52.507,52.3767,52.3767,15900.0
2011-10-12 15:00:00,60.34,60.38,60.29,60.32,3200.0,52.4028,52.4375,52.3594,52.3854,3200.0
2011-10-12 15:05:00,60.32,60.41,60.29,60.34,3000.0,52.3854,52.4636,52.3594,52.4028,3000.0
2011-10-12 15:10:00,60.35,60.43,60.31,60.4,5100.0,52.4115,52.481,52.3767,52.4549,5100.0
2011-10-12 15:15:00,60.38,60.38,60.24,60.3,16700.0,52.4375,52.4375,52.316,52.3681,16700.0
2011-10-12 15:20:00,60.33,60.36,60.24,60.28,7300.0,52.3941,52.4202,52.316,52.3507,7300.0
2011-10-12 15:25:00,60.29,60.36,60.22,60.35,13700.0,52.3594,52.4202,52.2986,52.4115,13700.0
2011-10-12 15:30:00,60.37,60.42,60.31,60.35,6700.0,52.4289,52.4723,52.3767,52.4115,6700.0
2011-10-12 15:35:00,60.34,60.43,60.28,60.41,11700.0,52.4028,52.481,52.3507,52.4636,11700.0
2011-10-12 15:40:00,60.4,60.45,60.4,60.44,6900.0,52.4549,52.4983,52.4549,52.4896,6900.0
2011-10-12 15:45:00,60.42,60.43,60.09,60.14,15900.0,52.4723,52.481,52.1857,52.2291,15900.0
2011-10-12 15:50:00,60.13,60.21,60.04,60.04,6600.0,52.2204,52.2899,52.1423,52.1423,6600.0
2011-10-12 15:55:00,60.12,60.13,60.05,60.06,13000.0,52.2117,52.2204,52.1509,52.1596,13000.0
2011-10-13 09:30:00,59.76,59.86,59.71,59.84,23800.0,51.8991,51.9859,51.8557,51.9686,23800.0
2011-10-13 09:35:00,59.84,59.86,59.68,59.7,5100.0,51.9686,51.9859,51.8296,51.847,5100.0
2011-10-13 09:40:00,59.71,59.76,59.66,59.76,3300.0,51.8557,51.8991,51.8122,51.8991,3300.0
2011-10-13 09:45:00,59.7,59.84,59.7,59.81,1800.0,51.847,51.9686,51.847,51.9425,1800.0
2011-10-13 09:50:00,59.83,59.83,59.68,59.71,5700.0,51.9599,51.9599,51.8296,51.8557,5700.0
2011-10-13 09:55:00,59.67,59.7,59.62,59.7,1400.0,51.8209,51.847,51.7775,51.847,1400.0
2011-10-13 10:00:00,59.66,59.74,59.59,59.62,4300.0,51.8122,51.8817,51.7515,51.7775,4300.0
2011-10-13 10:05:00,59.59,59.69,59.57,59.69,2900.0,51.7515,51.8383,51.7341,51.8383,2900.0
2011-10-13 10:10:00,59.72,59.82,59.71,59.76,8300.0,51.8644,51.9512,51.8557,51.8991,8300.0
2011-10-13 10:15:00,59.73,59.76,59.65,59.65,3900.0,51.873,51.8991,51.8036,51.8036,3900.0
2011-10-13 10:20:00,59.59,59.7,59.59,59.7,2900.0,51.7515,51.847,51.7515,51.847,2900.0
2011-10-13 10:25:00,59.8,59.8,59.79,59.79,1500.0,51.9338,51.9338,51.9251,51.9251,1500.0
2011-10-13 10:30:00,59.73,59.86,59.73,59.86,2800.0,51.873,51.9859,51.873,51.9859,2800.0
2011-10-13 10:35:00,59.85,59.85,59.76,59.76,1800.0,51.9773,51.9773,51.8991,51.8991,1800.0
2011-10-13 10:40:00,59.76,59.77,59.65,59.72,3100.0,51.8991,51.9078,51.8036,51.8644,3100.0
2011-10-13 10:45:00,59.63,59.66,59.61,59.61,5300.0,51.7862,51.8122,51.7688,51.7688,5300.0
2011-10-13 10:50:00,59.64,59.71,59.61,59.61,2700.0,51.7949,51.8557,51.7688,51.7688,2700.0
2011-10-13 10:55:00,59.65,59.66,59.48,59.48,3800.0,51.8036,51.8122,51.6559,51.6559,3800.0
2011-10-13 11:00:00,59.5,59.56,59.48,59.56,1500.0,51.6733,51.7254,51.6559,51.7254,1500.0
2011-10-13 11:05:00,59.64,59.64,59.55,59.55,2300.0,51.7949,51.7949,51.7167,51.7167,2300.0
2011-10-13 11:10:00,59.56,59.67,59.55,59.65,1700.0,51.7254,51.8209,51.7167,51.8036,1700.0
2011-10-13 11:15:00,59.68,59.69,59.5,59.5,3600.0,51.8296,51.8383,51.6733,51.6733,3600.0
2011-10-13 11:20:00,59.6,59.62,59.59,59.62,5500.0,51.7601,51.7775,51.7515,51.7775,5500.0
2011-10-13 11:25:00,59.61,59.68,59.57,59.6,2500.0,51.7688,51.8296,51.7341,51.7601,2500.0
2011-10-13 11:30:00,59.63,59.75,59.63,59.73,900.0,51.7862,51.8904,51.7862,51.873,900.0
2011-10-13 11:35:00,59.71,59.8,59.71,59.74,4900.0,51.8557,51.9338,51.8557,51.8817,4900.0
2011-10-13 11:40:00,59.73,59.79,59.73,59.79,600.0,51.873,51.9251,51.873,51.9251,600.0
2011-10-13 11:45:00,59.83,59.9,59.83,59.87,2800.0,51.9599,52.0207,51.9599,51.9946,2800.0
2011-10-13 11:50:00,59.82,59.86,59.82,59.83,4800.0,51.9512,51.9859,51.9512,51.9599,4800.0
2011-10-13 11:55:00,59.89,59.89,59.83,59.83,1600.0,52.012,52.012,51.9599,51.9599,1600.0
2011-10-13 12:00:00,59.81,59.87,59.81,59.87,7300.0,51.9425,51.9946,51.9425,51.9946,7300.0
2011-10-13 12:05:00,59.87,59.87,59.82,59.85,2700.0,51.9946,51.9946,51.9512,51.9773,2700.0
2011-10-13 12:10:00,59.83,59.83,59.74,59.74,18900.0,51.9599,51.9599,51.8817,51.8817,18900.0
2011-10-13 12:15:00,59.77,59.77,59.72,59.73,12100.0,51.9078,51.9078,51.8644,51.873,12100.0
2011-10-13 12:20:00,59.77,59.81,59.77,59.77,1600.0,51.9078,51.9425,51.9078,51.9078,1600.0
2011-10-13 12:25:00,59.75,59.77,59.7,59.72,2200.0,51.8904,51.9078,51.847,51.8644,2200.0
2011-10-13 12:30:00,59.69,59.71,59.63,59.64,5000.0,51.8383,51.8557,51.7862,51.7949,5000.0
2011-10-13 12:35:00,59.65,59.66,59.63,59.66,2500.0,51.8036,51.8122,51.7862,51.8122,2500.0
2011-10-13 12:40:00,59.72,59.72,59.69,59.7,2600.0,51.8644,51.8644,51.8383,51.847,2600.0
2011-10-13 12:45:00,59.7,59.77,59.7,59.71,8000.0,51.847,51.9078,51.847,51.8557,8000.0
2011-10-13 12:50:00,59.74,59.76,59.74,59.74,2500.0,51.8817,51.8991,51.8817,51.8817,2500.0
2011-10-13 12:55:00,59.77,59.82,59.77,59.77,2500.0,51.9078,51.9512,51.9078,51.9078,2500.0
2011-10-13 13:00:00,59.78,59.78,59.73,59.76,2900.0,51.9165,51.9165,51.873,51.8991,2900.0
2011-10-13 13:05:00,59.72,59.87,59.71,59.86,6900.0,51.8644,51.9946,51.8557,51.9859,6900.0
2011-10-13 13:10:00,59.89,59.98,59.89,59.96,2900.0,52.012,52.0902,52.012,52.0728,2900.0
2011-10-13 13:15:00,59.96,59.97,59.93,59.94,3600.0,52.0728,52.0815,52.0467,52.0554,3600.0
2011-10-13 13:20:00,59.9,59.9,59.87,59.9,6500.0,52.0207,52.0207,51.9946,52.0207,6500.0
2011-10-13 13:25:00,60.05,60.05,60.0,60.02,2400.0,52.1509,52.1509,52.1075,52.1249,2400.0
2011-10-13 13:30:00,60.04,60.04,60.01,60.01,1400.0,52.1423,52.1423,52.1162,52.1162,1400.0
2011-10-13 13:35:00,60.01,60.06,60.0,60.05,2800.0,52.1162,52.1596,52.1075,52.1509,2800.0
2011-10-13 13:40:00,60.01,60.07,59.98,60.07,1500.0,52.1162,52.1683,52.0902,52.1683,1500.0
2011-10-13 13:45:00,60.07,60.1,60.07,60.08,2700.0,52.1683,52.1944,52.1683,52.177,2700.0
2011-10-13 13:50:00,60.08,60.08,60.03,60.04,3300.0,52.177,52.177,52.1336,52.1423,3300.0
2011-10-13 13:55:00,60.04,60.04,59.99,59.99,600.0,52.1423,52.1423,52.0988,52.0988,600.0
2011-10-13 14:00:00,60.0,60.0,59.91,59.91,600.0,52.1075,52.1075,52.0294,52.0294,600.0
2011-10-13 14:05:00,59.92,59.98,59.92,59.97,3200.0,52.038,52.0902,52.038,52.0815,3200.0
2011-10-13 14:10:00,59.97,59.97,59.9,59.94,2400.0,52.0815,52.0815,52.0207,52.0554,2400.0
2011-10-13 14:15:00,59.94,60.02,59.91,60.0,7900.0,52.0554,52.1249,52.0294,52.1075,7900.0
2011-10-13 14:20:00,59.98,60.05,59.96,59.96,3300.0,52.0902,52.1509,52.0728,52.0728,3300.0
2011-10-13 14:25:00,59.96,59.96,59.88,59.92,3400.0,52.0728,52.0728,52.0033,52.038,3400.0
2011-10-13 14:30:00,59.96,60.03,59.93,60.02,3900.0,52.0728,52.1336,52.0467,52.1249,3900.0
2011-10-13 14:35:00,60.02,60.05,59.99,59.99,11000.0,52.1249,52.1509,52.0988,52.0988,11000.0
2011-10-13 14:40:00,60.01,60.07,59.94,60.06,6900.0,52.1162,52.1683,52.0554,52.1596,6900.0
2011-10-13 14:45:00,60.05,60.26,60.0,60.21,42800.0,52.1509,52.3333,52.1075,52.2899,42800.0
2011-10-13 14:50:00,60.23,60.28,60.18,60.28,16700.0,52.3073,52.3507,52.2638,52.3507,16700.0
2011-10-13 14:55:00,60.24,60.25,60.19,60.23,1800.0,52.316,52.3246,52.2725,52.3073,1800.0
2011-10-13 15:00:00,60.19,60.3,60.19,60.25,10600.0,52.2725,52.3681,52.2725,52.3246,10600.0
2011-10-13 15:05:00,60.3,60.36,60.3,60.34,14600.0,52.3681,52.4202,52.3681,52.4028,14600.0
2011-10-13 15:10:00,60.33,60.35,60.24,60.31,115400.0,52.3941,52.4115,52.316,52.3767,115400.0
2011-10-13 15:15:00,60.32,60.37,60.29,60.34,14900.0,52.3854,52.4289,52.3594,52.4028,14900.0
2011-10-13 15:20:00,60.31,60.34,60.17,60.17,2300.0,52.3767,52.4028,52.2552,52.2552,2300.0
2011-10-13 15:25:00,60.12,60.12,60.05,60.07,1300.0,52.2117,52.2117,52.1509,52.1683,1300.0
2011-10-13 15:30:00,60.06,60.09,59.99,60.01,1300.0,52.1596,52.1857,52.0988,52.1162,1300.0
2011-10-13 15:35:00,60.03,60.03,59.99,60.01,400.0,52.1336,52.1336,52.0988,52.1162,400.0
2011-10-13 15:40:00,60.01,60.1,60.01,60.06,2300.0,52.1162,52.1944,52.1162,52.1596,2300.0
2011-10-13 15:45:00,60.11,60.11,59.99,60.04,2900.0,52.2031,52.2031,52.0988,52.1423,2900.0
2011-10-13 15:50:00,60.11,60.17,60.1,60.17,2200.0,52.2031,52.2552,52.1944,52.2552,2200.0
2011-10-13 15:55:00,60.17,60.22,60.16,60.17,7700.0,52.2552,52.2986,52.2465,52.2552,7700.0
2011-10-14 09:30:00,61.04,61.15,61.0,61.15,16800.0,53.0107,53.1062,52.976,53.1062,16800.0
2011-10-14 09:35:00,61.17,61.2,61.09,61.18,3800.0,53.1236,53.1497,53.0541,53.1323,3800.0
2011-10-14 09:40:00,61.18,61.18,61.04,61.08,22000.0,53.1323,53.1323,53.0107,53.0455,22000.0
2011-10-14 09:45:00,61.1,61.19,61.08,61.12,25900.0,53.0628,53.141,53.0455,53.0802,25900.0
2011-10-14 09:50:00,61.11,61.14,61.0,61.01,17600.0,53.0715,53.0976,52.976,52.9847,17600.0
2011-10-14 09:55:00,61.03,61.15,61.0,61.09,17000.0,53.002,53.1062,52.976,53.0541,17000.0
2011-10-14 10:00:00,61.06,61.06,60.99,61.02,6300.0,53.0281,53.0281,52.9673,52.9933,6300.0
2011-10-14 10:05:00,61.04,61.12,61.04,61.08,2700.0,53.0107,53.0802,53.0107,53.0455,2700.0
2011-10-14 10:10:00,61.03,61.08,61.03,61.06,2800.0,53.002,53.0455,53.002,53.0281,2800.0
2011-10-14 10:15:00,61.0,61.01,60.94,60.94,3800.0,52.976,52.9847,52.9239,52.9239,3800.0
2011-10-14 10:20:00,61.0,61.01,60.98,61.01,2400.0,52.976,52.9847,52.9586,52.9847,2400.0
2011-10-14 10:25:00,61.0,61.02,60.89,60.89,6900.0,52.976,52.9933,52.8804,52.8804,6900.0
2011-10-14 10:30:00,60.86,60.93,60.86,60.93,500.0,52.8544,52.9152,52.8544,52.9152,500.0
2011-10-14 10:35:00,60.98,60.99,60.98,60.98,4800.0,52.9586,52.9673,52.9586,52.9586,4800.0
2011-10-14 10:40:00,60.89,60.95,60.87,60.95,4100.0,52.8804,52.9326,52.8631,52.9326,4100.0
2011-10-14 10:45:00,60.99,61.0,60.94,60.95,3300.0,52.9673,52.976,52.9239,52.9326,3300.0
2011-10-14 10:50:00,60.97,60.98,60.88,60.88,600.0,52.9499,52.9586,52.8718,52.8718,600.0
2011-10-14 10:55:00,60.94,61.0,60.91,60.96,2700.0,52.9239,52.976,52.8978,52.9412,2700.0
2011-10-14 11:00:00,60.98,61.0,60.97,61.0,1200.0,52.9586,52.976,52.9499,52.976,1200.0
2011-10-14 11:05:00,61.01,61.01,60.9,60.93,1000.0,52.9847,52.9847,52.8891,52.9152,1000.0
2011-10-14 11:10:00,60.95,60.95,60.88,60.88,64400.0,52.9326,52.9326,52.8718,52.8718,64400.0
2011-10-14 11:15:00,60.88,60.97,60.88,60.97,3700.0,52.8718,52.9499,52.8718,52.9499,3700.0
2011-10-14 11:20:00,60.98,60.98,60.77,60.8,36800.0,52.9586,52.9586,52.7762,52.8023,36800.0
2011-10-14 11:25:00,60.77,60.78,60.72,60.72,2800.0,52.7762,52.7849,52.7328,52.7328,2800.0
2011-10-14 11:30:00,60.76,60.78,60.75,60.78,1900.0,52.7675,52.7849,52.7589,52.7849,1900.0
2011-10-14 11:35:00,60.81,60.83,60.78,60.78,400.0,52.811,52.8283,52.7849,52.7849,400.0
2011-10-14 11:40:00,60.78,60.83,60.77,60.81,1800.0,52.7849,52.8283,52.7762,52.811,1800.0
2011-10-14 11:45:00,60.8,60.86,60.8,60.83,3200.0,52.8023,52.8544,52.8023,52.8283,3200.0
2011-10-14 11:50:00,60.83,60.83,60.8,60.81,700.0,52.8283,52.8283,52.8023,52.811,700.0
2011-10-14 11:55:00,60.85,60.85,60.78,60.78,1600.0,52.8457,52.8457,52.7849,52.7849,1600.0
2011-10-14 12:00:00,60.79,60.8,60.73,60.8,3000.0,52.7936,52.8023,52.7415,52.8023,3000.0
2011-10-14 12:05:00,60.74,60.76,60.74,60.75,400.0,52.7502,52.7675,52.7502,52.7589,400.0
2011-10-14 12:10:00,60.82,60.82,60.75,60.75,1300.0,52.8197,52.8197,52.7589,52.7589,1300.0
2011-10-14 12:15:00,60.75,60.75,60.72,60.73,1700.0,52.7589,52.7589,52.7328,52.7415,1700.0
2011-10-14 12:20:00,60.77,60.79,60.77,60.79,1300.0,52.7762,52.7936,52.7762,52.7936,1300.0
2011-10-14 12:25:00,60.75,60.81,60.73,60.8,16700.0,52.7589,52.811,52.7415,52.8023,16700.0
2011-10-14 12:30:00,60.82,60.87,60.82,60.87,800.0,52.8197,52.8631,52.8197,52.8631,800.0
2011-10-14 12:35:00,60.87,60.9,60.87,60.87,2500.0,52.8631,52.8891,52.8631,52.8631,2500.0
2011-10-14 12:40:00,60.89,60.89,60.85,60.87,1600.0,52.8804,52.8804,52.8457,52.8631,1600.0
2011-10-14 12:45:00,60.87,60.9,60.85,60.87,2000.0,52.8631,52.8891,52.8457,52.8631,2000.0
2011-10-14 12:50:00,60.88,60.89,60.86,60.86,1000.0,52.8718,52.8804,52.8544,52.8544,1000.0
2011-10-14 12:55:00,60.84,60.86,60.84,60.84,300.0,52.837,52.8544,52.837,52.837,300.0
2011-10-14 13:00:00,60.88,60.93,60.88,60.93,1600.0,52.8718,52.9152,52.8718,52.9152,1600.0
2011-10-14 13:05:00,60.92,60.95,60.91,60.94,1200.0,52.9065,52.9326,52.8978,52.9239,1200.0
2011-10-14 13:10:00,60.91,60.94,60.91,60.92,1000.0,52.8978,52.9239,52.8978,52.9065,1000.0
2011-10-14 13:15:00,60.95,61.01,60.95,61.01,2400.0,52.9326,52.9847,52.9326,52.9847,2400.0
2011-10-14 13:20:00,60.99,61.0,60.98,60.99,1800.0,52.9673,52.976,52.9586,52.9673,1800.0
2011-10-14 13:25:00,60.98,60.98,60.93,60.96,3400.0,52.9586,52.9586,52.9152,52.9412,3400.0
2011-10-14 13:30:00,60.91,60.98,60.91,60.96,23800.0,52.8978,52.9586,52.8978,52.9412,23800.0
2011-10-14 13:35:00,60.96,60.96,60.91,60.92,5900.0,52.9412,52.9412,52.8978,52.9065,5900.0
2011-10-14 13:40:00,60.91,60.93,60.91,60.93,4000.0,52.8978,52.9152,52.8978,52.9152,4000.0
2011-10-14 13:45:00,60.99,61.01,60.95,61.01,4100.0,52.9673,52.9847,52.9326,52.9847,4100.0
2011-10-14 13:50:00,60.99,60.99,60.99,60.99,400.0,52.9673,52.9673,52.9673,52.9673,400.0
2011-10-14 13:55:00,61.05,61.1,61.05,61.1,900.0,53.0194,53.0628,53.0194,53.0628,900.0
2011-10-14 14:00:00,61.09,61.09,61.08,61.09,700.0,53.0541,53.0541,53.0455,53.0541,700.0
2011-10-14 14:05:00,61.09,61.09,61.05,61.05,3400.0,53.0541,53.0541,53.0194,53.0194,3400.0
2011-10-14 14:10:00,61.04,61.06,61.02,61.03,4000.0,53.0107,53.0281,52.9933,53.002,4000.0
2011-10-14 14:15:00,61.02,61.08,61.02,61.06,1600.0,52.9933,53.0455,52.9933,53.0281,1600.0
2011-10-14 14:20:00,61.08,61.09,61.06,61.08,3500.0,53.0455,53.0541,53.0281,53.0455,3500.0
2011-10-14 14:25:00,61.09,61.09,61.06,61.06,600.0,53.0541,53.0541,53.0281,53.0281,600.0
2011-10-14 14:30:00,61.0,61.01,61.0,61.01,200.0,52.976,52.9847,52.976,52.9847,200.0
2011-10-14 14:35:00,60.99,61.07,60.99,61.05,5900.0,52.9673,53.0368,52.9673,53.0194,5900.0
2011-10-14 14:40:00,61.05,61.06,61.04,61.05,1300.0,53.0194,53.0281,53.0107,53.0194,1300.0
2011-10-14 14:45:00,61.04,61.08,61.04,61.06,4000.0,53.0107,53.0455,53.0107,53.0281,4000.0
2011-10-14 14:50:00,61.07,61.12,61.05,61.12,18300.0,53.0368,53.0802,53.0194,53.0802,18300.0
2011-10-14 14:55:00,61.09,61.2,61.09,61.2,5600.0,53.0541,53.1497,53.0541,53.1497,5600.0
2011-10-14 15:00:00,61.22,61.22,61.17,61.21,4200.0,53.167,53.167,53.1236,53.1584,4200.0
2011-10-14 15:05:00,61.19,61.23,61.17,61.18,10800.0,53.141,53.1757,53.1236,53.1323,10800.0
2011-10-14 15:10:00,61.19,61.19,61.15,61.15,1500.0,53.141,53.141,53.1062,53.1062,1500.0
2011-10-14 15:15:00,61.18,61.23,61.17,61.2,9300.0,53.1323,53.1757,53.1236,53.1497,9300.0
2011-10-14 15:20:00,61.23,61.24,61.22,61.23,1200.0,53.1757,53.1844,53.167,53.1757,1200.0
2011-10-14 15:25:00,61.25,61.26,61.22,61.26,2500.0,53.1931,53.2018,53.167,53.2018,2500.0
2011-10-14 15:30:00,61.27,61.41,61.27,61.41,5200.0,53.2105,53.332,53.2105,53.332,5200.0
2011-10-14 15:35:00,61.39,61.41,61.28,61.29,7200.0,53.3147,53.332,53.2191,53.2278,7200.0
2011-10-14 15:40:00,61.26,61.31,61.24,61.24,7100.0,53.2018,53.2452,53.1844,53.1844,7100.0
2011-10-14 15:45:00,61.29,61.29,61.14,61.2,4600.0,53.2278,53.2278,53.0976,53.1497,4600.0
2011-10-14 15:50:00,61.14,61.22,61.14,61.22,1300.0,53.0976,53.167,53.0976,53.167,1300.0
2011-10-14 15:55:00,61.25,61.44,61.25,61.44,6500.0,53.1931,53.3581,53.1931,53.3581,6500.0
2011-10-17 09:30:00,61.25,61.25,61.19,61.19,21600.0,53.1931,53.1931,53.141,53.141,21600.0
2011-10-17 09:35:00,61.08,61.19,61.07,61.14,7300.0,53.0455,53.141,53.0368,53.0976,7300.0
2011-10-17 09:40:00,61.05,61.18,61.04,61.18,4200.0,53.0194,53.1323,53.0107,53.1323,4200.0
2011-10-17 09:45:00,61.17,61.21,61.1,61.11,47800.0,53.1236,53.1584,53.0628,53.0715,47800.0
2011-10-17 09:50:00,61.11,61.13,61.0,61.0,2100.0,53.0715,53.0889,52.976,52.976,2100.0
2011-10-17 09:55:00,61.0,61.01,60.95,60.98,1400.0,52.976,52.9847,52.9326,52.9586,1400.0
2011-10-17 10:00:00,60.93,60.99,60.93,60.99,2300.0,52.9152,52.9673,52.9152,52.9673,2300.0
2011-10-17 10:05:00,60.9,60.93,60.89,60.9,1000.0,52.8891,52.9152,52.8804,52.8891,1000.0
2011-10-17 10:10:00,60.96,60.97,60.95,60.95,900.0,52.9412,52.9499,52.9326,52.9326,900.0
2011-10-17 10:15:00,60.88,60.89,60.84,60.89,1700.0,52.8718,52.8804,52.837,52.8804,1700.0
2011-10-17 10:20:00,60.87,60.87,60.78,60.78,1600.0,52.8631,52.8631,52.7849,52.7849,1600.0
2011-10-17 10:25:00,60.82,60.82,60.76,60.76,2500.0,52.8197,52.8197,52.7675,52.7675,2500.0
2011-10-17 10:30:00,60.74,60.75,60.74,60.74,1300.0,52.7502,52.7589,52.7502,52.7502,1300.0
2011-10-17 10:35:00,60.81,60.87,60.8,60.86,3900.0,52.811,52.8631,52.8023,52.8544,3900.0
2011-10-17 10:40:00,60.87,60.87,60.71,60.71,4000.0,52.8631,52.8631,52.7241,52.7241,4000.0
2011-10-17 10:45:00,60.7,60.7,60.7,60.7,200.0,52.7154,52.7154,52.7154,52.7154,200.0
2011-10-17 10:50:00,60.71,60.76,60.71,60.74,1000.0,52.7241,52.7675,52.7241,52.7502,1000.0
2011-10-17 10:55:00,60.78,60.8,60.76,60.8,1400.0,52.7849,52.8023,52.7675,52.8023,1400.0
2011-10-17 11:00:00,60.77,60.8,60.75,60.75,12600.0,52.7762,52.8023,52.7589,52.7589,12600.0
2011-10-17 11:05:00,60.8,60.83,60.8,60.82,2600.0,52.8023,52.8283,52.8023,52.8197,2600.0
2011-10-17 11:10:00,60.84,60.84,60.81,60.82,1600.0,52.837,52.837,52.811,52.8197,1600.0
2011-10-17 11:15:00,60.81,60.83,60.81,60.82,1300.0,52.811,52.8283,52.811,52.8197,1300.0
2011-10-17 11:20:00,60.79,60.85,60.79,60.85,1800.0,52.7936,52.8457,52.7936,52.8457,1800.0
2011-10-17 11:25:00,60.88,60.9,60.87,60.89,1400.0,52.8718,52.8891,52.8631,52.8804,1400.0
2011-10-17 11:30:00,60.86,60.9,60.86,60.88,1900.0,52.8544,52.8891,52.8544,52.8718,1900.0
2011-10-17 11:35:00,60.86,60.88,60.86,60.86,1400.0,52.8544,52.8718,52.8544,52.8544,1400.0
2011-10-17 11:40:00,60.87,60.87,60.8,60.8,4200.0,52.8631,52.8631,52.8023,52.8023,4200.0
2011-10-17 11:45:00,60.77,60.78,60.75,60.75,900.0,52.7762,52.7849,52.7589,52.7589,900.0
2011-10-17 11:50:00,60.7,60.76,60.7,60.76,1800.0,52.7154,52.7675,52.7154,52.7675,1800.0
2011-10-17 11:55:00,60.67,60.72,60.59,60.61,7600.0,52.6894,52.7328,52.6199,52.6373,7600.0
2011-10-17 12:00:00,60.57,60.63,60.56,60.63,1500.0,52.6025,52.6546,52.5939,52.6546,1500.0
2011-10-17 12:05:00,60.61,60.61,60.54,60.54,700.0,52.6373,52.6373,52.5765,52.5765,700.0
2011-10-17 12:10:00,60.55,60.55,60.53,60.55,6600.0,52.5852,52.5852,52.5678,52.5852,6600.0
2011-10-17 12:15:00,60.51,60.63,60.51,60.63,800.0,52.5504,52.6546,52.5504,52.6546,800.0
2011-10-17 12:20:00,60.6,60.61,60.59,60.59,2000.0,52.6286,52.6373,52.6199,52.6199,2000.0
2011-10-17 12:25:00,60.6,60.64,60.6,60.63,800.0,52.6286,52.6633,52.6286,52.6546,800.0
2011-10-17 12:30:00,60.54,60.55,60.53,60.55,800.0,52.5765,52.5852,52.5678,52.5852,800.0
2011-10-17 12:35:00,60.54,60.56,60.5,60.5,2100.0,52.5765,52.5939,52.5417,52.5417,2100.0
2011-10-17 12:40:00,60.53,60.58,60.53,60.58,1100.0,52.5678,52.6112,52.5678,52.6112,1100.0
2011-10-17 12:45:00,60.56,60.56,60.4,60.4,3800.0,52.5939,52.5939,52.4549,52.4549,3800.0
2011-10-17 12:50:00,60.48,60.48,60.38,60.38,1200.0,52.5244,52.5244,52.4375,52.4375,1200.0
2011-10-17 12:55:00,60.34,60.36,60.34,60.36,500.0,52.4028,52.4202,52.4028,52.4202,500.0
2011-10-17 13:00:00,60.35,60.37,60.35,60.37,3600.0,52.4115,52.4289,52.4115,52.4289,3600.0
2011-10-17 13:05:00,60.34,60.4,60.32,60.4,4700.0,52.4028,52.4549,52.3854,52.4549,4700.0
2011-10-17 13:10:00,60.39,60.4,60.39,60.39,400.0,52.4462,52.4549,52.4462,52.4462,400.0
2011-10-17 13:15:00,60.42,60.49,60.39,60.47,1500.0,52.4723,52.5331,52.4462,52.5157,1500.0
2011-10-17 13:20:00,60.52,60.54,60.51,60.54,4700.0,52.5591,52.5765,52.5504,52.5765,4700.0
2011-10-17 13:25:00,60.55,60.55,60.46,60.49,10600.0,52.5852,52.5852,52.507,52.5331,10600.0
2011-10-17 13:30:00,60.47,60.48,60.43,60.46,4500.0,52.5157,52.5244,52.481,52.507,4500.0
2011-10-17 13:35:00,60.43,60.43,60.28,60.34,23000.0,52.481,52.481,52.3507,52.4028,23000.0
2011-10-17 13:40:00,60.36,60.46,60.34,60.41,28500.0,52.4202,52.507,52.4028,52.4636,28500.0
2011-10-17 13:45:00,60.42,60.42,60.34,60.34,10800.0,52.4723,52.4723,52.4028,52.4028,10800.0
2011-10-17 13:50:00,60.43,60.43,60.39,60.39,1100.0,52.481,52.481,52.4462,52.4462,1100.0
2011-10-17 13:55:00,60.39,60.42,60.36,60.42,1600.0,52.4462,52.4723,52.4202,52.4723,1600.0
2011-10-17 14:00:00,60.38,60.41,60.38,60.4,1500.0,52.4375,52.4636,52.4375,52.4549,1500.0
2011-10-17 14:05:00,60.4,60.4,60.27,60.27,3200.0,52.4549,52.4549,52.342,52.342,3200.0
2011-10-17 14:10:00,60.32,60.34,60.3,60.33,6400.0,52.3854,52.4028,52.3681,52.3941,6400.0
2011-10-17 14:15:00,60.3,60.3,60.26,60.28,1000.0,52.3681,52.3681,52.3333,52.3507,1000.0
2011-10-17 14:20:00,60.32,60.33,60.25,60.25,1500.0,52.3854,52.3941,52.3246,52.3246,1500.0
2011-10-17 14:25:00,60.29,60.29,60.25,60.26,4800.0,52.3594,52.3594,52.3246,52.3333,4800.0
2011-10-17 14:30:00,60.25,60.25,60.16,60.18,2600.0,52.3246,52.3246,52.2465,52.2638,2600.0
2011-10-17 14:35:00,60.16,60.18,60.1,60.1,1300.0,52.2465,52.2638,52.1944,52.1944,1300.0
2011-10-17 14:40:00,60.15,60.2,60.15,60.16,4200.0,52.2378,52.2812,52.2378,52.2465,4200.0
2011-10-17 14:45:00,60.15,60.15,60.09,60.09,1800.0,52.2378,52.2378,52.1857,52.1857,1800.0
2011-10-17 14:50:00,60.13,60.14,60.09,60.14,800.0,52.2204,52.2291,52.1857,52.2291,800.0
2011-10-17 14:55:00,60.18,60.29,60.18,60.29,1500.0,52.2638,52.3594,52.2638,52.3594,1500.0
2011-10-17 15:00:00,60.35,60.38,60.35,60.38,600.0,52.4115,52.4375,52.4115,52.4375,600.0
2011-10-17 15:05:00,60.39,60.39,60.33,60.33,1200.0,52.4462,52.4462,52.3941,52.3941,1200.0
2011-10-17 15:10:00,60.34,60.45,60.34,60.4,15100.0,52.4028,52.4983,52.4028,52.4549,15100.0
2011-10-17 15:15:00,60.39,60.44,60.39,60.42,5300.0,52.4462,52.4896,52.4462,52.4723,5300.0
2011-10-17 15:20:00,60.41,60.41,60.35,60.37,1600.0,52.4636,52.4636,52.4115,52.4289,1600.0
2011-10-17 15:25:00,60.38,60.41,60.3,60.36,5000.0,52.4375,52.4636,52.3681,52.4202,5000.0
2011-10-17 15:30:00,60.42,60.46,60.31,60.32,1900.0,52.4723,52.507,52.3767,52.3854,1900.0
2011-10-17 15:35:00,60.29,60.33,60.18,60.18,3700.0,52.3594,52.3941,52.2638,52.2638,3700.0
2011-10-17 15:40:00,60.23,60.47,60.2,60.47,3000.0,52.3073,52.5157,52.2812,52.5157,3000.0
2011-10-17 15:45:00,60.46,60.46,60.25,60.35,10000.0,52.507,52.507,52.3246,52.4115,10000.0
2011-10-17 15:50:00,60.33,60.38,60.18,60.21,9500.0,52.3941,52.4375,52.2638,52.2899,9500.0
2011-10-17 15:55:00,60.2,60.26,60.12,60.23,11900.0,52.2812,52.3333,52.2117,52.3073,11900.0
2011-10-18 09:30:00,60.17,60.17,60.0,60.04,27800.0,52.2552,52.2552,52.1075,52.1423,27800.0
2011-10-18 09:35:00,60.07,60.17,60.04,60.17,2700.0,52.1683,52.2552,52.1423,52.2552,2700.0
2011-10-18 09:40:00,60.21,60.21,59.96,60.01,4000.0,52.2899,52.2899,52.0728,52.1162,4000.0
2011-10-18 09:45:00,60.02,60.02,59.77,59.77,3300.0,52.1249,52.1249,51.9078,51.9078,3300.0
2011-10-18 09:50:00,59.78,59.8,59.63,59.71,3500.0,51.9165,51.9338,51.7862,51.8557,3500.0
2011-10-18 09:55:00,59.65,59.8,59.58,59.8,5000.0,51.8036,51.9338,51.7428,51.9338,5000.0
2011-10-18 10:00:00,59.7,59.74,59.63,59.63,1400.0,51.847,51.8817,51.7862,51.7862,1400.0
2011-10-18 10:05:00,59.62,59.8,59.62,59.78,1700.0,51.7775,51.9338,51.7775,51.9165,1700.0
2011-10-18 10:10:00,59.79,59.86,59.79,59.86,1900.0,51.9251,51.9859,51.9251,51.9859,1900.0
2011-10-18 10:15:00,59.81,59.81,59.65,59.65,2600.0,51.9425,51.9425,51.8036,51.8036,2600.0
2011-10-18 10:20:00,59.69,59.88,59.69,59.88,9400.0,51.8383,52.0033,51.8383,52.0033,9400.0
2011-10-18 10:25:00,59.86,60.09,59.86,60.09,2500.0,51.9859,52.1857,51.9859,52.1857,2500.0
2011-10-18 10:30:00,60.08,60.14,60.08,60.11,2500.0,52.177,52.2291,52.177,52.2031,2500.0
2011-10-18 10:35:00,60.15,60.21,60.09,60.12,2200.0,52.2378,52.2899,52.1857,52.2117,2200.0
2011-10-18 10:40:00,60.13,60.32,60.13,60.3,2200.0,52.2204,52.3854,52.2204,52.3681,2200.0
2011-10-18 10:45:00,60.28,60.35,60.28,60.34,1900.0,52.3507,52.4115,52.3507,52.4028,1900.0
2011-10-18 10:50:00,60.37,60.4,60.31,60.31,5600.0,52.4289,52.4549,52.3767,52.3767,5600.0
2011-10-18 10:55:00,60.34,60.34,60.31,60.32,2700.0,52.4028,52.4028,52.3767,52.3854,2700.0
2011-10-18 11:00:00,60.25,60.28,60.21,60.25,3800.0,52.3246,52.3507,52.2899,52.3246,3800.0
2011-10-18 11:05:00,60.26,60.32,60.25,60.31,1100.0,52.3333,52.3854,52.3246,52.3767,1100.0
2011-10-18 11:10:00,60.35,60.36,60.26,60.28,2500.0,52.4115,52.4202,52.3333,52.3507,2500.0
2011-10-18 11:15:00,60.27,60.27,60.25,60.25,300.0,52.342,52.342,52.3246,52.3246,300.0
2011-10-18 11:20:00,60.24,60.24,60.22,60.22,500.0,52.316,52.316,52.2986,52.2986,500.0
2011-10-18 11:25:00,60.22,60.22,60.11,60.18,1300.0,52.2986,52.2986,52.2031,52.2638,1300.0
2011-10-18 11:30:00,60.19,60.28,60.19,60.28,1600.0,52.2725,52.3507,52.2725,52.3507,1600.0
2011-10-18 11:35:00,60.28,60.56,60.28,60.54,4000.0,52.3507,52.5939,52.3507,52.5765,4000.0
2011-10-18 11:40:00,60.52,60.63,60.49,60.63,4500.0,52.5591,52.6546,52.5331,52.6546,4500.0
2011-10-18 11:45:00,60.58,60.59,60.56,60.58,1200.0,52.6112,52.6199,52.5939,52.6112,1200.0
2011-10-18 11:50:00,60.63,60.66,60.58,60.59,8800.0,52.6546,52.6807,52.6112,52.6199,8800.0
2011-10-18 11:55:00,60.57,60.64,60.57,60.62,1100.0,52.6025,52.6633,52.6025,52.646,1100.0
2011-10-18 12:00:00,60.62,60.63,60.59,60.62,1900.0,52.646,52.6546,52.6199,52.646,1900.0
2011-10-18 12:05:00,60.62,60.63,60.59,60.59,3500.0,52.646,52.6546,52.6199,52.6199,3500.0
2011-10-18 12:10:00,60.58,60.6,60.53,60.53,3000.0,52.6112,52.6286,52.5678,52.5678,3000.0
2011-10-18 12:15:00,60.53,60.56,60.53,60.56,18400.0,52.5678,52.5939,52.5678,52.5939,18400.0
2011-10-18 12:20:00,60.48,60.52,60.48,60.51,1000.0,52.5244,52.5591,52.5244,52.5504,1000.0
2011-10-18 12:25:00,60.5,60.5,60.48,60.49,1300.0,52.5417,52.5417,52.5244,52.5331,1300.0
2011-10-18 12:30:00,60.48,60.52,60.48,60.52,1000.0,52.5244,52.5591,52.5244,52.5591,1000.0
2011-10-18 12:35:00,60.49,60.65,60.49,60.65,900.0,52.5331,52.672,52.5331,52.672,900.0
2011-10-18 12:40:00,60.67,60.7,60.67,60.7,3700.0,52.6894,52.7154,52.6894,52.7154,3700.0
2011-10-18 12:45:00,60.71,60.74,60.71,60.71,700.0,52.7241,52.7502,52.7241,52.7241,700.0
2011-10-18 12:50:00,60.67,60.67,60.67,60.67,100.0,52.6894,52.6894,52.6894,52.6894,100.0
2011-10-18 12:55:00,60.64,60.64,60.64,60.64,200.0,52.6633,52.6633,52.6633,52.6633,200.0
2011-10-18 13:00:00,60.68,60.73,60.68,60.71,1200.0,52.6981,52.7415,52.6981,52.7241,1200.0
2011-10-18 13:05:00,60.68,60.71,60.66,60.68,8100.0,52.6981,52.7241,52.6807,52.6981,8100.0
2011-10-18 13:10:00,60.66,60.66,60.59,60.59,1600.0,52.6807,52.6807,52.6199,52.6199,1600.0
2011-10-18 13:15:00,60.58,60.58,60.58,60.58,400.0,52.6112,52.6112,52.6112,52.6112,400.0
2011-10-18 13:20:00,60.54,60.54,60.52,60.54,600.0,52.5765,52.5765,52.5591,52.5765,600.0
2011-10-18 13:25:00,60.5,60.52,60.5,60.52,1300.0,52.5417,52.5591,52.5417,52.5591,1300.0
2011-10-18 13:30:00,60.59,60.64,60.58,60.62,8900.0,52.6199,52.6633,52.6112,52.646,8900.0
2011-10-18 13:35:00,60.64,60.64,60.64,60.64,600.0,52.6633,52.6633,52.6633,52.6633,600.0
2011-10-18 13:40:00,60.65,60.65,60.6,60.6,1100.0,52.672,52.672,52.6286,52.6286,1100.0
2011-10-18 13:45:00,60.59,60.62,60.57,60.62,1600.0,52.6199,52.646,52.6025,52.646,1600.0
2011-10-18 13:50:00,60.65,60.77,60.65,60.73,3800.0,52.672,52.7762,52.672,52.7415,3800.0
2011-10-18 13:55:00,60.71,60.71,60.65,60.65,1200.0,52.7241,52.7241,52.672,52.672,1200.0
2011-10-18 14:00:00,60.68,60.7,60.65,60.7,2300.0,52.6981,52.7154,52.672,52.7154,2300.0
2011-10-18 14:05:00,60.72,60.72,60.7,60.72,1200.0,52.7328,52.7328,52.7154,52.7328,1200.0
2011-10-18 14:10:00,60.73,60.82,60.73,60.8,24900.0,52.7415,52.8197,52.7415,52.8023,24900.0
2011-10-18 14:15:00,60.82,60.82,60.71,60.75,7300.0,52.8197,52.8197,52.7241,52.7589,7300.0
2011-10-18 14:20:00,60.74,60.77,60.71,60.77,800.0,52.7502,52.7762,52.7241,52.7762,800.0
2011-10-18 14:25:00,60.8,60.8,60.77,60.77,1400.0,52.8023,52.8023,52.7762,52.7762,1400.0
2011-10-18 14:30:00,60.78,60.86,60.78,60.85,6800.0,52.7849,52.8544,52.7849,52.8457,6800.0
2011-10-18 14:35:00,60.84,60.85,60.71,60.71,12700.0,52.837,52.8457,52.7241,52.7241,12700.0
2011-10-18 14:40:00,60.7,60.72,60.64,60.66,5700.0,52.7154,52.7328,52.6633,52.6807,5700.0
2011-10-18 14:45:00,60.66,60.77,60.66,60.71,3200.0,52.6807,52.7762,52.6807,52.7241,3200.0
2011-10-18 14:50:00,60.74,60.77,60.7,60.7,8900.0,52.7502,52.7762,52.7154,52.7154,8900.0
2011-10-18 14:55:00,60.71,60.77,60.67,60.74,4100.0,52.7241,52.7762,52.6894,52.7502,4100.0
2011-10-18 15:00:00,60.75,61.09,60.75,61.04,4600.0,52.7589,53.0541,52.7589,53.0107,4600.0
2011-10-18 15:05:00,61.09,61.23,61.07,61.18,4000.0,53.0541,53.1757,53.0368,53.1323,4000.0
2011-10-18 15:10:00,61.24,61.59,61.24,61.38,77200.0,53.1844,53.4884,53.1844,53.306,77200.0
2011-10-18 15:15:00,61.37,61.46,61.24,61.24,9900.0,53.2973,53.3755,53.1844,53.1844,9900.0
2011-10-18 15:20:00,61.28,61.39,61.23,61.26,10100.0,53.2191,53.3147,53.1757,53.2018,10100.0
2011-10-18 15:25:00,61.26,61.27,61.22,61.24,3600.0,53.2018,53.2105,53.167,53.1844,3600.0
2011-10-18 15:30:00,61.18,61.18,60.99,60.99,7800.0,53.1323,53.1323,52.9673,52.9673,7800.0
2011-10-18 15:35:00,61.05,61.24,61.04,61.04,4400.0,53.0194,53.1844,53.0107,53.0107,4400.0
2011-10-18 15:40:00,61.11,61.19,61.04,61.19,3100.0,53.0715,53.141,53.0107,53.141,3100.0
2011-10-18 15:45:00,61.29,61.29,61.17,61.25,13700.0,53.2278,53.2278,53.1236,53.1931,13700.0
2011-10-18 15:50:00,61.27,61.47,61.27,61.46,10700.0,53.2105,53.3842,53.2105,53.3755,10700.0
2011-10-18 15:55:00,61.45,61.45,61.06,61.23,17300.0,53.3668,53.3668,53.0281,53.1757,17300.0
2011-10-19 09:30:00,61.07,61.07,60.93,60.97,15200.0,53.0368,53.0368,52.9152,52.9499,15200.0
2011-10-19 09:35:00,61.01,61.07,61.01,61.07,2900.0,52.9847,53.0368,52.9847,53.0368,2900.0
2011-10-19 09:40:00,60.96,60.96,60.85,60.86,3200.0,52.9412,52.9412,52.8457,52.8544,3200.0
2011-10-19 09:45:00,60.78,60.84,60.77,60.79,2200.0,52.7849,52.837,52.7762,52.7936,2200.0
2011-10-19 09:50:00,60.83,60.83,60.79,60.79,1100.0,52.8283,52.8283,52.7936,52.7936,1100.0
2011-10-19 09:55:00,60.71,60.85,60.7,60.85,9100.0,52.7241,52.8457,52.7154,52.8457,9100.0
2011-10-19 10:00:00,60.86,60.88,60.69,60.69,3100.0,52.8544,52.8718,52.7068,52.7068,3100.0
2011-10-19 10:05:00,60.78,60.86,60.73,60.86,2900.0,52.7849,52.8544,52.7415,52.8544,2900.0
2011-10-19 10:10:00,60.9,60.97,60.9,60.97,5500.0,52.8891,52.9499,52.8891,52.9499,5500.0
2011-10-19 10:15:00,60.95,61.04,60.87,61.04,1200.0,52.9326,53.0107,52.8631,53.0107,1200.0
2011-10-19 10:20:00,60.96,60.99,60.96,60.98,1200.0,52.9412,52.9673,52.9412,52.9586,1200.0
2011-10-19 10:25:00,61.05,61.2,61.05,61.18,2800.0,53.0194,53.1497,53.0194,53.1323,2800.0
2011-10-19 10:30:00,61.2,61.2,61.1,61.1,2700.0,53.1497,53.1497,53.0628,53.0628,2700.0
2011-10-19 10:35:00,61.1,61.1,61.1,61.1,100.0,53.0628,53.0628,53.0628,53.0628,100.0
2011-10-19 10:40:00,61.17,61.17,61.13,61.13,400.0,53.1236,53.1236,53.0889,53.0889,400.0
2011-10-19 10:45:00,61.1,61.16,61.06,61.06,3400.0,53.0628,53.1149,53.0281,53.0281,3400.0
2011-10-19 10:50:00,61.13,61.19,61.13,61.19,800.0,53.0889,53.141,53.0889,53.141,800.0
2011-10-19 10:55:00,61.18,61.19,61.11,61.15,2400.0,53.1323,53.141,53.0715,53.1062,2400.0
2011-10-19 11:00:00,61.1,61.13,61.05,61.05,2200.0,53.0628,53.0889,53.0194,53.0194,2200.0
2011-10-19 11:05:00,61.01,61.09,61.01,61.09,600.0,52.9847,53.0541,52.9847,53.0541,600.0
2011-10-19 11:10:00,61.03,61.12,61.03,61.03,700.0,53.002,53.0802,53.002,53.002,700.0
2011-10-19 11:15:00,61.09,61.09,61.0,61.0,3100.0,53.0541,53.0541,52.976,52.976,3100.0
2011-10-19 11:20:00,60.99,61.06,60.98,61.06,3400.0,52.9673,53.0281,52.9586,53.0281,3400.0
2011-10-19 11:25:00,61.07,61.12,61.07,61.12,1200.0,53.0368,53.0802,53.0368,53.0802,1200.0
2011-10-19 11:30:00,61.12,61.22,61.11,61.11,5000.0,53.0802,53.167,53.0715,53.0715,5000.0
2011-10-19 11:35:00,61.14,61.18,61.13,61.13,900.0,53.0976,53.1323,53.0889,53.0889,900.0
2011-10-19 11:40:00,61.09,61.13,61.09,61.13,1600.0,53.0541,53.0889,53.0541,53.0889,1600.0
2011-10-19 11:45:00,61.1,61.1,61.04,61.07,2400.0,53.0628,53.0628,53.0107,53.0368,2400.0
2011-10-19 11:50:00,61.0,61.03,61.0,61.03,2700.0,52.976,53.002,52.976,53.002,2700.0
2011-10-19 11:55:00,61.0,61.0,60.9,60.9,1700.0,52.976,52.976,52.8891,52.8891,1700.0
2011-10-19 12:00:00,60.89,60.95,60.89,60.94,2200.0,52.8804,52.9326,52.8804,52.9239,2200.0
2011-10-19 12:05:00,60.89,60.92,60.89,60.92,700.0,52.8804,52.9065,52.8804,52.9065,700.0
2011-10-19 12:10:00,60.89,60.89,60.87,60.89,600.0,52.8804,52.8804,52.8631,52.8804,600.0
2011-10-19 12:15:00,60.92,60.97,60.92,60.97,3600.0,52.9065,52.9499,52.9065,52.9499,3600.0
2011-10-19 12:20:00,60.96,60.96,60.94,60.94,1400.0,52.9412,52.9412,52.9239,52.9239,1400.0
2011-10-19 12:25:00,61.05,61.05,61.0,61.0,1800.0,53.0194,53.0194,52.976,52.976,1800.0
2011-10-19 12:30:00,60.91,60.95,60.91,60.95,600.0,52.8978,52.9326,52.8978,52.9326,600.0
2011-10-19 12:35:00,60.94,61.04,60.94,61.04,900.0,52.9239,53.0107,52.9239,53.0107,900.0
2011-10-19 12:40:00,60.98,61.02,60.98,61.02,900.0,52.9586,52.9933,52.9586,52.9933,900.0
2011-10-19 12:45:00,60.95,61.02,60.95,61.02,1900.0,52.9326,52.9933,52.9326,52.9933,1900.0
2011-10-19 12:50:00,61.04,61.12,61.03,61.08,1900.0,53.0107,53.0802,53.002,53.0455,1900.0
2011-10-19 12:55:00,61.06,61.1,61.01,61.02,2000.0,53.0281,53.0628,52.9847,52.9933,2000.0
2011-10-19 13:00:00,61.04,61.08,61.0,61.08,3300.0,53.0107,53.0455,52.976,53.0455,3300.0
2011-10-19 13:05:00,61.07,61.08,61.02,61.08,1300.0,53.0368,53.0455,52.9933,53.0455,1300.0
2011-10-19 13:10:00,61.09,61.11,61.07,61.11,700.0,53.0541,53.0715,53.0368,53.0715,700.0
2011-10-19 13:15:00,61.11,61.11,61.02,61.07,4500.0,53.0715,53.0715,52.9933,53.0368,4500.0
2011-10-19 13:20:00,61.05,61.05,61.01,61.03,700.0,53.0194,53.0194,52.9847,53.002,700.0
2011-10-19 13:25:00,61.06,61.06,60.96,60.97,2200.0,53.0281,53.0281,52.9412,52.9499,2200.0
2011-10-19 13:30:00,60.94,60.98,60.92,60.92,2400.0,52.9239,52.9586,52.9065,52.9065,2400.0
2011-10-19 13:35:00,60.93,60.93,60.88,60.88,6900.0,52.9152,52.9152,52.8718,52.8718,6900.0
2011-10-19 13:40:00,60.81,60.84,60.81,60.82,1400.0,52.811,52.837,52.811,52.8197,1400.0
2011-10-19 13:45:00,60.81,60.81,60.75,60.79,1400.0,52.811,52.811,52.7589,52.7936,1400.0
2011-10-19 13:50:00,60.8,60.86,60.77,60.86,1000.0,52.8023,52.8544,52.7762,52.8544,1000.0
2011-10-19 13:55:00,60.83,60.89,60.81,60.88,1300.0,52.8283,52.8804,52.811,52.8718,1300.0
2011-10-19 14:00:00,60.9,60.91,60.77,60.77,7900.0,52.8891,52.8978,52.7762,52.7762,7900.0
2011-10-19 14:05:00,60.74,60.74,60.51,60.51,8800.0,52.7502,52.7502,52.5504,52.5504,8800.0
2011-10-19 14:10:00,60.52,60.6,60.44,60.44,18000.0,52.5591,52.6286,52.4896,52.4896,18000.0
2011-10-19 14:15:00,60.42,60.56,60.42,60.51,7700.0,52.4723,52.5939,52.4723,52.5504,7700.0
2011-10-19 14:20:00,60.49,60.54,60.4,60.4,6200.0,52.5331,52.5765,52.4549,52.4549,6200.0
2011-10-19 14:25:00,60.41,60.42,60.32,60.32,7400.0,52.4636,52.4723,52.3854,52.3854,7400.0
2011-10-19 14:30:00,60.33,60.33,60.2,60.31,38700.0,52.3941,52.3941,52.2812,52.3767,38700.0
2011-10-19 14:35:00,60.31,60.41,60.31,60.4,12300.0,52.3767,52.4636,52.3767,52.4549,12300.0
2011-10-19 14:40:00,60.4,60.41,60.28,60.37,3100.0,52.4549,52.4636,52.3507,52.4289,3100.0
2011-10-19 14:45:00,60.4,60.52,60.37,60.48,4500.0,52.4549,52.5591,52.4289,52.5244,4500.0
2011-10-19 14:50:00,60.4,60.45,60.38,60.38,3100.0,52.4549,52.4983,52.4375,52.4375,3100.0
2011-10-19 14:55:00,60.3,60.39,60.28,60.28,2500.0,52.3681,52.4462,52.3507,52.3507,2500.0
2011-10-19 15:00:00,60.3,60.3,60.19,60.19,10900.0,52.3681,52.3681,52.2725,52.2725,10900.0
2011-10-19 15:05:00,60.19,60.27,60.11,60.24,13800.0,52.2725,52.342,52.2031,52.316,13800.0
2011-10-19 15:10:00,60.27,60.27,60.17,60.25,3000.0,52.342,52.342,52.2552,52.3246,3000.0
2011-10-19 15:15:00,60.28,60.33,60.25,60.32,2500.0,52.3507,52.3941,52.3246,52.3854,2500.0
2011-10-19 15:20:00,60.29,60.33,60.23,60.3,4400.0,52.3594,52.3941,52.3073,52.3681,4400.0
2011-10-19 15:25:00,60.35,60.35,60.19,60.19,3600.0,52.4115,52.4115,52.2725,52.2725,3600.0
2011-10-19 15:30:00,60.19,60.36,60.19,60.34,6900.0,52.2725,52.4202,52.2725,52.4028,6900.0
2011-10-19 15:35:00,60.33,60.33,60.19,60.22,3000.0,52.3941,52.3941,52.2725,52.2986,3000.0
2011-10-19 15:40:00,60.19,60.29,60.06,60.29,3600.0,52.2725,52.3594,52.1596,52.3594,3600.0
2011-10-19 15:45:00,60.15,60.34,60.12,60.33,4400.0,52.2378,52.4028,52.2117,52.3941,4400.0
2011-10-19 15:50:00,60.29,60.29,60.16,60.19,12100.0,52.3594,52.3594,52.2465,52.2725,12100.0
2011-10-19 15:55:00,60.18,60.22,60.14,60.21,5300.0,52.2638,52.2986,52.2291,52.2899,5300.0
2011-10-20 09:30:00,60.3,60.32,60.18,60.18,15700.0,52.3681,52.3854,52.2638,52.2638,15700.0
2011-10-20 09:35:00,60.18,60.18,60.03,60.08,6700.0,52.2638,52.2638,52.1336,52.177,6700.0
2011-10-20 09:40:00,60.09,60.13,59.99,60.1,6900.0,52.1857,52.2204,52.0988,52.1944,6900.0
2011-10-20 09:45:00,60.21,60.33,60.17,60.27,17700.0,52.2899,52.3941,52.2552,52.342,17700.0
2011-10-20 09:50:00,60.29,60.29,60.12,60.13,7400.0,52.3594,52.3594,52.2117,52.2204,7400.0
2011-10-20 09:55:00,60.12,60.16,60.09,60.16,3200.0,52.2117,52.2465,52.1857,52.2465,3200.0
2011-10-20 10:00:00,60.16,60.49,60.16,60.28,5700.0,52.2465,52.5331,52.2465,52.3507,5700.0
2011-10-20 10:05:00,60.27,60.31,60.19,60.31,16100.0,52.342,52.3767,52.2725,52.3767,16100.0
2011-10-20 10:10:00,60.32,60.52,60.32,60.47,6000.0,52.3854,52.5591,52.3854,52.5157,6000.0
2011-10-20 10:15:00,60.49,60.49,60.39,60.4,4700.0,52.5331,52.5331,52.4462,52.4549,4700.0
2011-10-20 10:20:00,60.44,60.45,60.3,60.32,4300.0,52.4896,52.4983,52.3681,52.3854,4300.0
2011-10-20 10:25:00,60.3,60.3,60.23,60.27,3800.0,52.3681,52.3681,52.3073,52.342,3800.0
2011-10-20 10:30:00,60.29,60.33,60.29,60.33,600.0,52.3594,52.3941,52.3594,52.3941,600.0
2011-10-20 10:35:00,60.28,60.41,60.28,60.4,3400.0,52.3507,52.4636,52.3507,52.4549,3400.0
2011-10-20 10:40:00,60.42,60.42,60.31,60.34,7800.0,52.4723,52.4723,52.3767,52.4028,7800.0
2011-10-20 10:45:00,60.28,60.29,60.21,60.21,1600.0,52.3507,52.3594,52.2899,52.2899,1600.0
2011-10-20 10:50:00,60.2,60.25,60.2,60.25,600.0,52.2812,52.3246,52.2812,52.3246,600.0
2011-10-20 10:55:00,60.19,60.19,60.06,60.13,1000.0,52.2725,52.2725,52.1596,52.2204,1000.0
2011-10-20 11:00:00,59.95,59.95,59.81,59.83,7800.0,52.0641,52.0641,51.9425,51.9599,7800.0
2011-10-20 11:05:00,59.78,59.89,59.77,59.89,5500.0,51.9165,52.012,51.9078,52.012,5500.0
2011-10-20 11:10:00,59.87,59.88,59.82,59.86,2800.0,51.9946,52.0033,51.9512,51.9859,2800.0
2011-10-20 11:15:00,59.85,59.85,59.75,59.75,900.0,51.9773,51.9773,51.8904,51.8904,900.0
2011-10-20 11:20:00,59.78,59.81,59.78,59.78,1300.0,51.9165,51.9425,51.9165,51.9165,1300.0
2011-10-20 11:25:00,59.83,59.92,59.82,59.92,2800.0,51.9599,52.038,51.9512,52.038,2800.0
2011-10-20 11:30:00,59.82,59.88,59.82,59.88,3200.0,51.9512,52.0033,51.9512,52.0033,3200.0
2011-10-20 11:35:00,59.93,59.97,59.93,59.96,2400.0,52.0467,52.0815,52.0467,52.0728,2400.0
2011-10-20 11:40:00,59.94,59.99,59.88,59.92,2300.0,52.0554,52.0988,52.0033,52.038,2300.0
2011-10-20 11:45:00,59.93,59.95,59.93,59.95,1200.0,52.0467,52.0641,52.0467,52.0641,1200.0
2011-10-20 11:50:00,59.87,59.87,59.81,59.81,900.0,51.9946,51.9946,51.9425,51.9425,900.0
2011-10-20 11:55:00,59.74,59.74,59.66,59.72,2200.0,51.8817,51.8817,51.8122,51.8644,2200.0
2011-10-20 12:00:00,59.76,59.78,59.69,59.78,900.0,51.8991,51.9165,51.8383,51.9165,900.0
2011-10-20 12:05:00,59.73,59.73,59.61,59.61,1500.0,51.873,51.873,51.7688,51.7688,1500.0
2011-10-20 12:10:00,59.62,59.62,59.56,59.59,2300.0,51.7775,51.7775,51.7254,51.7515,2300.0
2011-10-20 12:15:00,59.59,59.59,59.47,59.49,4500.0,51.7515,51.7515,51.6472,51.6646,4500.0
2011-10-20 12:20:00,59.52,59.53,59.5,59.5,1800.0,51.6907,51.6993,51.6733,51.6733,1800.0
2011-10-20 12:25:00,59.56,59.63,59.56,59.62,2300.0,51.7254,51.7862,51.7254,51.7775,2300.0
2011-10-20 12:30:00,59.64,59.75,59.64,59.74,3400.0,51.7949,51.8904,51.7949,51.8817,3400.0
2011-10-20 12:35:00,59.73,59.73,59.73,59.73,400.0,51.873,51.873,51.873,51.873,400.0
2011-10-20 12:40:00,59.74,59.76,59.69,59.69,2500.0,51.8817,51.8991,51.8383,51.8383,2500.0
2011-10-20 12:45:00,59.73,59.78,59.72,59.76,10000.0,51.873,51.9165,51.8644,51.8991,10000.0
2011-10-20 12:50:00,59.73,59.74,59.72,59.72,1600.0,51.873,51.8817,51.8644,51.8644,1600.0
2011-10-20 12:55:00,59.74,59.93,59.74,59.92,4200.0,51.8817,52.0467,51.8817,52.038,4200.0
2011-10-20 13:00:00,59.92,59.96,59.86,59.86,2500.0,52.038,52.0728,51.9859,51.9859,2500.0
2011-10-20 13:05:00,59.89,60.03,59.88,59.98,4300.0,52.012,52.1336,52.0033,52.0902,4300.0
2011-10-20 13:10:00,59.96,60.0,59.93,60.0,2100.0,52.0728,52.1075,52.0467,52.1075,2100.0
2011-10-20 13:15:00,59.93,60.19,59.93,60.15,1600.0,52.0467,52.2725,52.0467,52.2378,1600.0
2011-10-20 13:20:00,60.22,60.29,60.18,60.26,4900.0,52.2986,52.3594,52.2638,52.3333,4900.0
2011-10-20 13:25:00,60.31,60.38,60.22,60.23,1600.0,52.3767,52.4375,52.2986,52.3073,1600.0
2011-10-20 13:30:00,60.25,60.29,60.17,60.17,4400.0,52.3246,52.3594,52.2552,52.2552,4400.0
2011-10-20 13:35:00,60.17,60.24,60.16,60.16,11300.0,52.2552,52.316,52.2465,52.2465,11300.0
2011-10-20 13:40:00,60.15,60.2,60.1,60.12,5100.0,52.2378,52.2812,52.1944,52.2117,5100.0
2011-10-20 13:45:00,60.1,60.28,60.1,60.23,8700.0,52.1944,52.3507,52.1944,52.3073,8700.0
2011-10-20 13:50:00,60.24,60.33,60.24,60.26,2800.0,52.316,52.3941,52.316,52.3333,2800.0
2011-10-20 13:55:00,60.31,60.31,60.16,60.16,1200.0,52.3767,52.3767,52.2465,52.2465,1200.0
2011-10-20 14:00:00,60.24,60.24,60.14,60.2,2800.0,52.316,52.316,52.2291,52.2812,2800.0
2011-10-20 14:05:00,60.14,60.17,60.08,60.11,4800.0,52.2291,52.2552,52.177,52.2031,4800.0
2011-10-20 14:10:00,60.06,60.07,60.01,60.05,11800.0,52.1596,52.1683,52.1162,52.1509,11800.0
2011-10-20 14:15:00,60.05,60.13,60.04,60.09,4200.0,52.1509,52.2204,52.1423,52.1857,4200.0
2011-10-20 14:20:00,60.11,60.16,60.11,60.15,1900.0,52.2031,52.2465,52.2031,52.2378,1900.0
2011-10-20 14:25:00,60.17,60.2,60.15,60.18,2100.0,52.2552,52.2812,52.2378,52.2638,2100.0
2011-10-20 14:30:00,60.19,60.25,60.12,60.19,4500.0,52.2725,52.3246,52.2117,52.2725,4500.0
2011-10-20 14:35:00,60.2,60.47,60.19,60.47,5500.0,52.2812,52.5157,52.2725,52.5157,5500.0
2011-10-20 14:40:00,60.45,60.47,60.36,60.4,2800.0,52.4983,52.5157,52.4202,52.4549,2800.0
2011-10-20 14:45:00,60.4,60.42,60.35,60.42,8200.0,52.4549,52.4723,52.4115,52.4723,8200.0
2011-10-20 14:50:00,60.42,60.52,60.41,60.51,3400.0,52.4723,52.5591,52.4636,52.5504,3400.0
2011-10-20 14:55:00,60.54,60.54,60.46,60.46,14300.0,52.5765,52.5765,52.507,52.507,14300.0
2011-10-20 15:00:00,60.47,60.48,60.4,60.4,2900.0,52.5157,52.5244,52.4549,52.4549,2900.0
2011-10-20 15:05:00,60.38,60.43,60.37,60.42,7300.0,52.4375,52.481,52.4289,52.4723,7300.0
2011-10-20 15:10:00,60.37,60.41,60.34,60.35,7100.0,52.4289,52.4636,52.4028,52.4115,7100.0
2011-10-20 15:15:00,60.4,60.4,60.32,60.36,17300.0,52.4549,52.4549,52.3854,52.4202,17300.0
2011-10-20 15:20:00,60.38,60.39,60.24,60.28,5300.0,52.4375,52.4462,52.316,52.3507,5300.0
2011-10-20 15:25:00,60.3,60.3,60.13,60.18,5000.0,52.3681,52.3681,52.2204,52.2638,5000.0
2011-10-20 15:30:00,60.18,60.25,60.18,60.25,1200.0,52.2638,52.3246,52.2638,52.3246,1200.0
2011-10-20 15:35:00,60.23,60.27,60.16,60.16,800.0,52.3073,52.342,52.2465,52.2465,800.0
2011-10-20 15:40:00,60.18,60.36,60.18,60.36,4300.0,52.2638,52.4202,52.2638,52.4202,4300.0
2011-10-20 15:45:00,60.33,60.4,60.33,60.39,4200.0,52.3941,52.4549,52.3941,52.4462,4200.0
2011-10-20 15:50:00,60.38,60.43,60.29,60.41,2900.0,52.4375,52.481,52.3594,52.4636,2900.0
2011-10-20 15:55:00,60.33,60.39,60.28,60.3,12100.0,52.3941,52.4462,52.3507,52.3681,12100.0
2011-10-21 09:30:00,61.1,61.1,61.0,61.0,11500.0,53.0628,53.0628,52.976,52.976,11500.0
2011-10-21 09:35:00,60.99,61.06,60.99,61.04,19000.0,52.9673,53.0281,52.9673,53.0107,19000.0
2011-10-21 09:40:00,61.09,61.13,61.07,61.11,6400.0,53.0541,53.0889,53.0368,53.0715,6400.0
2011-10-21 09:45:00,61.05,61.21,61.05,61.21,800.0,53.0194,53.1584,53.0194,53.1584,800.0
2011-10-21 09:50:00,61.25,61.26,61.21,61.25,6300.0,53.1931,53.2018,53.1584,53.1931,6300.0
2011-10-21 09:55:00,61.27,61.35,61.27,61.27,7900.0,53.2105,53.2799,53.2105,53.2105,7900.0
2011-10-21 10:00:00,61.29,61.29,61.21,61.21,4000.0,53.2278,53.2278,53.1584,53.1584,4000.0
2011-10-21 10:05:00,61.21,61.22,61.21,61.22,700.0,53.1584,53.167,53.1584,53.167,700.0
2011-10-21 10:10:00,61.27,61.3,61.27,61.3,2000.0,53.2105,53.2365,53.2105,53.2365,2000.0
2011-10-21 10:15:00,61.3,61.5,61.3,61.5,2700.0,53.2365,53.4102,53.2365,53.4102,2700.0
2011-10-21 10:20:00,61.52,61.6,61.5,61.57,4200.0,53.4276,53.4971,53.4102,53.471,4200.0
2011-10-21 10:25:00,61.56,61.59,61.54,61.59,10600.0,53.4623,53.4884,53.4449,53.4884,10600.0
2011-10-21 10:30:00,61.6,61.65,61.51,61.51,8600.0,53.4971,53.5405,53.4189,53.4189,8600.0
2011-10-21 10:35:00,61.52,61.59,61.52,61.58,3800.0,53.4276,53.4884,53.4276,53.4797,3800.0
2011-10-21 10:40:00,61.53,61.53,61.49,61.51,3000.0,53.4363,53.4363,53.4015,53.4189,3000.0
2011-10-21 10:45:00,61.51,61.54,61.48,61.51,2800.0,53.4189,53.4449,53.3928,53.4189,2800.0
2011-10-21 10:50:00,61.55,61.55,61.42,61.45,4400.0,53.4536,53.4536,53.3407,53.3668,4400.0
2011-10-21 10:55:00,61.42,61.49,61.42,61.49,1000.0,53.3407,53.4015,53.3407,53.4015,1000.0
2011-10-21 11:00:00,61.48,61.52,61.43,61.43,3300.0,53.3928,53.4276,53.3494,53.3494,3300.0
2011-10-21 11:05:00,61.37,61.38,61.35,61.35,2600.0,53.2973,53.306,53.2799,53.2799,2600.0
2011-10-21 11:10:00,61.39,61.39,61.39,61.39,1300.0,53.3147,53.3147,53.3147,53.3147,1300.0
2011-10-21 11:15:00,61.42,61.43,61.42,61.43,800.0,53.3407,53.3494,53.3407,53.3494,800.0
2011-10-21 11:20:00,61.4,61.44,61.4,61.42,1600.0,53.3234,53.3581,53.3234,53.3407,1600.0
2011-10-21 11:25:00,61.45,61.46,61.4,61.4,1900.0,53.3668,53.3755,53.3234,53.3234,1900.0
2011-10-21 11:30:00,61.41,61.42,61.41,61.41,5300.0,53.332,53.3407,53.332,53.332,5300.0
2011-10-21 11:35:00,61.4,61.43,61.35,61.35,8000.0,53.3234,53.3494,53.2799,53.2799,8000.0
2011-10-21 11:40:00,61.37,61.5,61.36,61.46,8000.0,53.2973,53.4102,53.2886,53.3755,8000.0
2011-10-21 11:45:00,61.47,61.48,61.44,61.47,2900.0,53.3842,53.3928,53.3581,53.3842,2900.0
2011-10-21 11:50:00,61.44,61.48,61.44,61.47,1800.0,53.3581,53.3928,53.3581,53.3842,1800.0
2011-10-21 11:55:00,61.45,61.46,61.45,61.46,800.0,53.3668,53.3755,53.3668,53.3755,800.0
2011-10-21 12:00:00,61.42,61.42,61.35,61.38,1200.0,53.3407,53.3407,53.2799,53.306,1200.0
2011-10-21 12:05:00,61.36,61.36,61.34,61.35,1200.0,53.2886,53.2886,53.2713,53.2799,1200.0
2011-10-21 12:10:00,61.34,61.38,61.34,61.38,1100.0,53.2713,53.306,53.2713,53.306,1100.0
2011-10-21 12:15:00,61.35,61.36,61.35,61.36,800.0,53.2799,53.2886,53.2799,53.2886,800.0
2011-10-21 12:20:00,61.31,61.31,61.28,61.29,1200.0,53.2452,53.2452,53.2191,53.2278,1200.0
2011-10-21 12:25:00,61.34,61.34,61.34,61.34,100.0,53.2713,53.2713,53.2713,53.2713,100.0
2011-10-21 12:30:00,61.34,61.34,61.33,61.33,2100.0,53.2713,53.2713,53.2626,53.2626,2100.0
2011-10-21 12:35:00,61.3,61.32,61.2,61.22,1400.0,53.2365,53.2539,53.1497,53.167,1400.0
2011-10-21 12:40:00,61.25,61.28,61.25,61.25,4200.0,53.1931,53.2191,53.1931,53.1931,4200.0
2011-10-21 12:45:00,61.26,61.26,61.24,61.24,1100.0,53.2018,53.2018,53.1844,53.1844,1100.0
2011-10-21 12:50:00,61.22,61.24,61.22,61.24,400.0,53.167,53.1844,53.167,53.1844,400.0
2011-10-21 12:55:00,61.22,61.22,61.21,61.21,800.0,53.167,53.167,53.1584,53.1584,800.0
2011-10-21 13:00:00,61.15,61.15,61.06,61.06,1600.0,53.1062,53.1062,53.0281,53.0281,1600.0
2011-10-21 13:05:00,61.05,61.09,61.05,61.06,8400.0,53.0194,53.0541,53.0194,53.0281,8400.0
2011-10-21 13:10:00,61.04,61.04,60.95,61.04,1600.0,53.0107,53.0107,52.9326,53.0107,1600.0
2011-10-21 13:15:00,61.04,61.04,61.04,61.04,800.0,53.0107,53.0107,53.0107,53.0107,800.0
2011-10-21 13:20:00,61.04,61.1,61.04,61.06,3300.0,53.0107,53.0628,53.0107,53.0281,3300.0
2011-10-21 13:25:00,61.03,61.05,61.03,61.04,5000.0,53.002,53.0194,53.002,53.0107,5000.0
2011-10-21 13:30:00,60.92,60.99,60.9,60.98,4400.0,52.9065,52.9673,52.8891,52.9586,4400.0
2011-10-21 13:35:00,60.94,60.99,60.94,60.99,900.0,52.9239,52.9673,52.9239,52.9673,900.0
2011-10-21 13:40:00,61.04,61.04,60.92,60.93,1000.0,53.0107,53.0107,52.9065,52.9152,1000.0
2011-10-21 13:45:00,60.96,60.98,60.96,60.97,500.0,52.9412,52.9586,52.9412,52.9499,500.0
2011-10-21 13:50:00,60.99,60.99,60.93,60.98,900.0,52.9673,52.9673,52.9152,52.9586,900.0
2011-10-21 13:55:00,60.96,61.02,60.95,60.95,600.0,52.9412,52.9933,52.9326,52.9326,600.0
2011-10-21 14:00:00,60.99,61.11,60.99,61.11,3000.0,52.9673,53.0715,52.9673,53.0715,3000.0
2011-10-21 14:05:00,61.11,61.19,61.09,61.17,2400.0,53.0715,53.141,53.0541,53.1236,2400.0
2011-10-21 14:10:00,61.19,61.19,61.16,61.19,4700.0,53.141,53.141,53.1149,53.141,4700.0
2011-10-21 14:15:00,61.19,61.19,61.11,61.11,1800.0,53.141,53.141,53.0715,53.0715,1800.0
2011-10-21 14:20:00,61.17,61.17,61.16,61.16,2400.0,53.1236,53.1236,53.1149,53.1149,2400.0
2011-10-21 14:25:00,61.2,61.21,61.15,61.15,16300.0,53.1497,53.1584,53.1062,53.1062,16300.0
2011-10-21 14:30:00,61.14,61.18,61.07,61.07,10300.0,53.0976,53.1323,53.0368,53.0368,10300.0
2011-10-21 14:35:00,61.07,61.13,61.07,61.13,5100.0,53.0368,53.0889,53.0368,53.0889,5100.0
2011-10-21 14:40:00,61.17,61.23,61.17,61.21,4000.0,53.1236,53.1757,53.1236,53.1584,4000.0
2011-10-21 14:45:00,61.23,61.26,61.21,61.21,7700.0,53.1757,53.2018,53.1584,53.1584,7700.0
2011-10-21 14:50:00,61.21,61.29,61.21,61.24,5600.0,53.1584,53.2278,53.1584,53.1844,5600.0
2011-10-21 14:55:00,61.21,61.28,61.2,61.28,15100.0,53.1584,53.2191,53.1497,53.2191,15100.0
2011-10-21 15:00:00,61.28,61.36,61.28,61.33,800.0,53.2191,53.2886,53.2191,53.2626,800.0
2011-10-21 15:05:00,61.34,61.38,61.34,61.35,3800.0,53.2713,53.306,53.2713,53.2799,3800.0
2011-10-21 15:10:00,61.35,61.35,61.28,61.3,3700.0,53.2799,53.2799,53.2191,53.2365,3700.0
2011-10-21 15:15:00,61.29,61.35,61.29,61.29,5400.0,53.2278,53.2799,53.2278,53.2278,5400.0
2011-10-21 15:20:00,61.27,61.41,61.27,61.41,9500.0,53.2105,53.332,53.2105,53.332,9500.0
2011-10-21 15:25:00,61.39,61.4,61.3,61.3,4700.0,53.3147,53.3234,53.2365,53.2365,4700.0
2011-10-21 15:30:00,61.34,61.35,61.29,61.35,1400.0,53.2713,53.2799,53.2278,53.2799,1400.0
2011-10-21 15:35:00,61.33,61.33,61.24,61.27,11900.0,53.2626,53.2626,53.1844,53.2105,11900.0
2011-10-21 15:40:00,61.28,61.29,61.18,61.18,9400.0,53.2191,53.2278,53.1323,53.1323,9400.0
2011-10-21 15:45:00,61.19,61.3,61.18,61.29,2600.0,53.141,53.2365,53.1323,53.2278,2600.0
2011-10-21 15:50:00,61.31,61.49,61.31,61.49,3400.0,53.2452,53.4015,53.2452,53.4015,3400.0
2011-10-21 15:55:00,61.45,61.53,61.4,61.53,27800.0,53.3668,53.4363,53.3234,53.4363,27800.0
2011-10-24 09:30:00,61.6,61.8,61.6,61.78,16300.0,53.4971,53.6707,53.4971,53.6534,16300.0
2011-10-24 09:35:00,61.76,61.97,61.76,61.95,5800.0,53.636,53.8184,53.636,53.801,5800.0
2011-10-24 09:40:00,61.99,62.0,61.96,62.0,5900.0,53.8358,53.8444,53.8097,53.8444,5900.0
2011-10-24 09:45:00,61.96,62.08,61.94,62.08,51700.0,53.8097,53.9139,53.7923,53.9139,51700.0
2011-10-24 09:50:00,62.07,62.08,61.98,61.99,4200.0,53.9052,53.9139,53.8271,53.8358,4200.0
2011-10-24 09:55:00,61.99,61.99,61.95,61.97,5900.0,53.8358,53.8358,53.801,53.8184,5900.0
2011-10-24 10:00:00,62.0,62.0,61.9,61.92,1900.0,53.8444,53.8444,53.7576,53.775,1900.0
2011-10-24 10:05:00,61.95,62.03,61.95,62.03,4900.0,53.801,53.8705,53.801,53.8705,4900.0
2011-10-24 10:10:00,62.05,62.13,62.05,62.11,1900.0,53.8879,53.9573,53.8879,53.94,1900.0
2011-10-24 10:15:00,62.1,62.17,62.1,62.15,1400.0,53.9313,53.9921,53.9313,53.9747,1400.0
2011-10-24 10:20:00,62.15,62.18,62.15,62.17,9500.0,53.9747,54.0008,53.9747,53.9921,9500.0
2011-10-24 10:25:00,62.15,62.23,62.15,62.21,5100.0,53.9747,54.0442,53.9747,54.0268,5100.0
2011-10-24 10:30:00,62.2,62.28,62.16,62.27,5700.0,54.0181,54.0876,53.9834,54.0789,5700.0
2011-10-24 10:35:00,62.29,62.29,62.2,62.25,5700.0,54.0963,54.0963,54.0181,54.0616,5700.0
2011-10-24 10:40:00,62.23,62.26,62.17,62.17,1100.0,54.0442,54.0702,53.9921,53.9921,1100.0
2011-10-24 10:45:00,62.25,62.25,62.25,62.25,200.0,54.0616,54.0616,54.0616,54.0616,200.0
2011-10-24 10:50:00,62.19,62.23,62.16,62.16,1200.0,54.0094,54.0442,53.9834,53.9834,1200.0
2011-10-24 10:55:00,62.22,62.23,62.17,62.2,1300.0,54.0355,54.0442,53.9921,54.0181,1300.0
2011-10-24 11:00:00,62.22,62.23,62.19,62.19,1900.0,54.0355,54.0442,54.0094,54.0094,1900.0
2011-10-24 11:05:00,62.28,62.33,62.28,62.29,3400.0,54.0876,54.131,54.0876,54.0963,3400.0
2011-10-24 11:10:00,62.31,62.34,62.29,62.31,2300.0,54.1137,54.1397,54.0963,54.1137,2300.0
2011-10-24 11:15:00,62.32,62.4,62.31,62.4,2500.0,54.1223,54.1918,54.1137,54.1918,2500.0
2011-10-24 11:20:00,62.42,62.47,62.42,62.45,27500.0,54.2092,54.2526,54.2092,54.2352,27500.0
2011-10-24 11:25:00,62.46,62.5,62.45,62.49,3900.0,54.2439,54.2787,54.2352,54.27,3900.0
2011-10-24 11:30:00,62.44,62.46,62.41,62.46,3500.0,54.2266,54.2439,54.2005,54.2439,3500.0
2011-10-24 11:35:00,62.45,62.46,62.41,62.46,17000.0,54.2352,54.2439,54.2005,54.2439,17000.0
2011-10-24 11:40:00,62.45,62.49,62.45,62.48,7000.0,54.2352,54.27,54.2352,54.2613,7000.0
2011-10-24 11:45:00,62.54,62.55,62.48,62.48,14700.0,54.3134,54.3221,54.2613,54.2613,14700.0
2011-10-24 11:50:00,62.47,62.47,62.44,62.44,2500.0,54.2526,54.2526,54.2266,54.2266,2500.0
2011-10-24 11:55:00,62.43,62.44,62.42,62.44,1200.0,54.2179,54.2266,54.2092,54.2266,1200.0
2011-10-24 12:00:00,62.43,62.44,62.41,62.41,3100.0,54.2179,54.2266,54.2005,54.2005,3100.0
2011-10-24 12:05:00,62.44,62.48,62.44,62.48,3500.0,54.2266,54.2613,54.2266,54.2613,3500.0
2011-10-24 12:10:00,62.49,62.5,62.46,62.49,2800.0,54.27,54.2787,54.2439,54.27,2800.0
2011-10-24 12:15:00,62.5,62.5,62.45,62.48,700.0,54.2787,54.2787,54.2352,54.2613,700.0
2011-10-24 12:20:00,62.47,62.49,62.47,62.49,2700.0,54.2526,54.27,54.2526,54.27,2700.0
2011-10-24 12:25:00,62.49,62.5,62.48,62.5,1400.0,54.27,54.2787,54.2613,54.2787,1400.0
2011-10-24 12:30:00,62.49,62.5,62.42,62.42,3700.0,54.27,54.2787,54.2092,54.2092,3700.0
2011-10-24 12:35:00,62.4,62.4,62.36,62.38,1300.0,54.1918,54.1918,54.1571,54.1745,1300.0
2011-10-24 12:40:00,62.39,62.39,62.36,62.38,2500.0,54.1831,54.1831,54.1571,54.1745,2500.0
2011-10-24 12:45:00,62.39,62.39,62.35,62.37,10200.0,54.1831,54.1831,54.1484,54.1658,10200.0
2011-10-24 12:50:00,62.37,62.4,62.34,62.38,1300.0,54.1658,54.1918,54.1397,54.1745,1300.0
2011-10-24 12:55:00,62.41,62.46,62.39,62.43,4000.0,54.2005,54.2439,54.1831,54.2179,4000.0
2011-10-24 13:00:00,62.46,62.46,62.42,62.43,700.0,54.2439,54.2439,54.2092,54.2179,700.0
2011-10-24 13:05:00,62.45,62.45,62.41,62.41,1700.0,54.2352,54.2352,54.2005,54.2005,1700.0
2011-10-24 13:10:00,62.46,62.49,62.46,62.47,1400.0,54.2439,54.27,54.2439,54.2526,1400.0
2011-10-24 13:15:00,62.49,62.49,62.46,62.48,2100.0,54.27,54.27,54.2439,54.2613,2100.0
2011-10-24 13:20:00,62.48,62.49,62.46,62.48,1000.0,54.2613,54.27,54.2439,54.2613,1000.0
2011-10-24 13:25:00,62.48,62.49,62.47,62.48,1500.0,54.2613,54.27,54.2526,54.2613,1500.0
2011-10-24 13:30:00,62.47,62.49,62.46,62.48,2500.0,54.2526,54.27,54.2439,54.2613,2500.0
2011-10-24 13:35:00,62.47,62.51,62.47,62.49,44400.0,54.2526,54.2874,54.2526,54.27,44400.0
2011-10-24 13:40:00,62.54,62.56,62.54,62.55,1300.0,54.3134,54.3308,54.3134,54.3221,1300.0
2011-10-24 13:45:00,62.57,62.68,62.57,62.67,7300.0,54.3395,54.435,54.3395,54.4263,7300.0
2011-10-24 13:50:00,62.67,62.67,62.63,62.64,7100.0,54.4263,54.4263,54.3916,54.4003,7100.0
2011-10-24 13:55:00,62.66,62.66,62.63,62.63,3900.0,54.4176,54.4176,54.3916,54.3916,3900.0
2011-10-24 14:00:00,62.63,62.65,62.61,62.62,2900.0,54.3916,54.4089,54.3742,54.3829,2900.0
2011-10-24 14:05:00,62.6,62.62,62.58,62.58,3600.0,54.3655,54.3829,54.3481,54.3481,3600.0
2011-10-24 14:10:00,62.58,62.59,62.49,62.53,4000.0,54.3481,54.3568,54.27,54.3047,4000.0
2011-10-24 14:15:00,62.53,62.54,62.44,62.46,13200.0,54.3047,54.3134,54.2266,54.2439,13200.0
2011-10-24 14:20:00,62.47,62.53,62.47,62.51,1800.0,54.2526,54.3047,54.2526,54.2874,1800.0
2011-10-24 14:25:00,62.49,62.55,62.49,62.52,5300.0,54.27,54.3221,54.27,54.296,5300.0
2011-10-24 14:30:00,62.51,62.52,62.48,62.5,3400.0,54.2874,54.296,54.2613,54.2787,3400.0
2011-10-24 14:35:00,62.5,62.54,62.48,62.53,1700.0,54.2787,54.3134,54.2613,54.3047,1700.0
2011-10-24 14:40:00,62.54,62.55,62.51,62.52,4800.0,54.3134,54.3221,54.2874,54.296,4800.0
2011-10-24 14:45:00,62.54,62.54,62.51,62.53,4200.0,54.3134,54.3134,54.2874,54.3047,4200.0
2011-10-24 14:50:00,62.52,62.55,62.51,62.54,3200.0,54.296,54.3221,54.2874,54.3134,3200.0
2011-10-24 14:55:00,62.54,62.58,62.52,62.58,3800.0,54.3134,54.3481,54.296,54.3481,3800.0
2011-10-24 15:00:00,62.62,62.65,62.62,62.63,3100.0,54.3829,54.4089,54.3829,54.3916,3100.0
2011-10-24 15:05:00,62.63,62.66,62.59,62.6,7900.0,54.3916,54.4176,54.3568,54.3655,7900.0
2011-10-24 15:10:00,62.59,62.59,62.5,62.51,6400.0,54.3568,54.3568,54.2787,54.2874,6400.0
2011-10-24 15:15:00,62.5,62.55,62.47,62.52,3600.0,54.2787,54.3221,54.2526,54.296,3600.0
2011-10-24 15:20:00,62.52,62.53,62.48,62.5,2700.0,54.296,54.3047,54.2613,54.2787,2700.0
2011-10-24 15:25:00,62.48,62.52,62.38,62.4,9700.0,54.2613,54.296,54.1745,54.1918,9700.0
2011-10-24 15:30:00,62.42,62.45,62.37,62.38,6200.0,54.2092,54.2352,54.1658,54.1745,6200.0
2011-10-24 15:35:00,62.38,62.47,62.38,62.47,2100.0,54.1745,54.2526,54.1745,54.2526,2100.0
2011-10-24 15:40:00,62.46,62.54,62.43,62.52,16800.0,54.2439,54.3134,54.2179,54.296,16800.0
2011-10-24 15:45:00,62.5,62.5,62.38,62.39,4000.0,54.2787,54.2787,54.1745,54.1831,4000.0
2011-10-24 15:50:00,62.39,62.44,62.36,62.43,3600.0,54.1831,54.2266,54.1571,54.2179,3600.0
2011-10-24 15:55:00,62.45,62.55,62.42,62.54,5900.0,54.2352,54.3221,54.2092,54.3134,5900.0
2011-10-25 09:30:00,62.26,62.28,61.94,61.94,13800.0,54.0702,54.0876,53.7923,53.7923,13800.0
2011-10-25 09:35:00,61.91,61.91,61.47,61.69,6700.0,53.7663,53.7663,53.3842,53.5752,6700.0
2011-10-25 09:40:00,61.68,61.88,61.68,61.82,11000.0,53.5665,53.7402,53.5665,53.6881,11000.0
2011-10-25 09:45:00,61.83,62.05,61.83,61.94,10300.0,53.6968,53.8879,53.6968,53.7923,10300.0
2011-10-25 09:50:00,61.9,61.96,61.84,61.96,2900.0,53.7576,53.8097,53.7055,53.8097,2900.0
2011-10-25 09:55:00,62.0,62.06,61.93,61.98,3500.0,53.8444,53.8965,53.7836,53.8271,3500.0
2011-10-25 10:00:00,61.91,61.96,61.76,61.82,10400.0,53.7663,53.8097,53.636,53.6881,10400.0
2011-10-25 10:05:00,61.8,61.86,61.68,61.8,5400.0,53.6707,53.7229,53.5665,53.6707,5400.0
2011-10-25 10:10:00,61.86,61.91,61.82,61.82,400.0,53.7229,53.7663,53.6881,53.6881,400.0
2011-10-25 10:15:00,61.81,61.94,61.81,61.94,12900.0,53.6794,53.7923,53.6794,53.7923,12900.0
2011-10-25 10:20:00,62.01,62.05,61.99,62.02,1400.0,53.8531,53.8879,53.8358,53.8618,1400.0
2011-10-25 10:25:00,62.1,62.11,62.1,62.11,900.0,53.9313,53.94,53.9313,53.94,900.0
2011-10-25 10:30:00,62.03,62.13,62.03,62.13,1500.0,53.8705,53.9573,53.8705,53.9573,1500.0
2011-10-25 10:35:00,62.06,62.23,62.06,62.23,700.0,53.8965,54.0442,53.8965,54.0442,700.0
2011-10-25 10:40:00,62.18,62.23,62.15,62.23,1800.0,54.0008,54.0442,53.9747,54.0442,1800.0
2011-10-25 10:45:00,62.2,62.2,62.1,62.18,2700.0,54.0181,54.0181,53.9313,54.0008,2700.0
2011-10-25 10:50:00,62.14,62.16,61.99,62.0,4100.0,53.966,53.9834,53.8358,53.8444,4100.0
2011-10-25 10:55:00,61.98,62.07,61.94,61.96,5000.0,53.8271,53.9052,53.7923,53.8097,5000.0
2011-10-25 11:00:00,61.93,61.98,61.93,61.93,900.0,53.7836,53.8271,53.7836,53.7836,900.0
2011-10-25 11:05:00,61.86,61.86,61.8,61.85,1100.0,53.7229,53.7229,53.6707,53.7142,1100.0
2011-10-25 11:10:00,61.83,61.87,61.79,61.87,3100.0,53.6968,53.7315,53.6621,53.7315,3100.0
2011-10-25 11:15:00,61.86,61.86,61.7,61.74,8300.0,53.7229,53.7229,53.5839,53.6186,8300.0
2011-10-25 11:20:00,61.75,61.77,61.73,61.77,2600.0,53.6273,53.6447,53.61,53.6447,2600.0
2011-10-25 11:25:00,61.74,61.79,61.74,61.77,800.0,53.6186,53.6621,53.6186,53.6447,800.0
2011-10-25 11:30:00,61.77,61.89,61.77,61.83,2300.0,53.6447,53.7489,53.6447,53.6968,2300.0
2011-10-25 11:35:00,61.81,61.91,61.81,61.89,4700.0,53.6794,53.7663,53.6794,53.7489,4700.0
2011-10-25 11:40:00,61.86,61.87,61.82,61.86,5800.0,53.7229,53.7315,53.6881,53.7229,5800.0
2011-10-25 11:45:00,61.83,61.85,61.75,61.8,5100.0,53.6968,53.7142,53.6273,53.6707,5100.0
2011-10-25 11:50:00,61.84,61.85,61.82,61.85,400.0,53.7055,53.7142,53.6881,53.7142,400.0
2011-10-25 11:55:00,61.84,61.87,61.84,61.87,1600.0,53.7055,53.7315,53.7055,53.7315,1600.0
2011-10-25 12:00:00,61.83,61.83,61.79,61.83,600.0,53.6968,53.6968,53.6621,53.6968,600.0
2011-10-25 12:05:00,61.8,61.99,61.8,61.99,1400.0,53.6707,53.8358,53.6707,53.8358,1400.0
2011-10-25 12:10:00,61.97,62.02,61.97,62.02,2800.0,53.8184,53.8618,53.8184,53.8618,2800.0
2011-10-25 12:15:00,61.99,62.09,61.97,62.07,5800.0,53.8358,53.9226,53.8184,53.9052,5800.0
2011-10-25 12:20:00,62.09,62.09,62.06,62.06,600.0,53.9226,53.9226,53.8965,53.8965,600.0
2011-10-25 12:25:00,62.05,62.13,62.04,62.11,1600.0,53.8879,53.9573,53.8792,53.94,1600.0
2011-10-25 12:30:00,62.12,62.13,62.05,62.05,900.0,53.9487,53.9573,53.8879,53.8879,900.0
2011-10-25 12:35:00,62.06,62.07,62.06,62.07,500.0,53.8965,53.9052,53.8965,53.9052,500.0
2011-10-25 12:40:00,61.97,61.98,61.95,61.97,2200.0,53.8184,53.8271,53.801,53.8184,2200.0
2011-10-25 12:45:00,61.94,61.94,61.86,61.88,4900.0,53.7923,53.7923,53.7229,53.7402,4900.0
2011-10-25 12:50:00,61.86,61.9,61.85,61.87,5600.0,53.7229,53.7576,53.7142,53.7315,5600.0
2011-10-25 12:55:00,61.84,61.89,61.83,61.86,12900.0,53.7055,53.7489,53.6968,53.7229,12900.0
2011-10-25 13:00:00,61.86,61.93,61.86,61.91,2700.0,53.7229,53.7836,53.7229,53.7663,2700.0
2011-10-25 13:05:00,61.91,62.03,61.91,62.0,3300.0,53.7663,53.8705,53.7663,53.8444,3300.0
2011-10-25 13:10:00,62.0,62.01,61.91,61.92,14400.0,53.8444,53.8531,53.7663,53.775,14400.0
2011-10-25 13:15:00,61.9,61.94,61.88,61.93,10400.0,53.7576,53.7923,53.7402,53.7836,10400.0
2011-10-25 13:20:00,61.92,61.95,61.91,61.92,5200.0,53.775,53.801,53.7663,53.775,5200.0
2011-10-25 13:25:00,61.93,61.95,61.88,61.91,8900.0,53.7836,53.801,53.7402,53.7663,8900.0
2011-10-25 13:30:00,61.84,61.84,61.79,61.79,1300.0,53.7055,53.7055,53.6621,53.6621,1300.0
2011-10-25 13:35:00,61.83,61.87,61.81,61.83,6600.0,53.6968,53.7315,53.6794,53.6968,6600.0
2011-10-25 13:40:00,61.78,61.78,61.76,61.77,2000.0,53.6534,53.6534,53.636,53.6447,2000.0
2011-10-25 13:45:00,61.8,61.8,61.76,61.77,2400.0,53.6707,53.6707,53.636,53.6447,2400.0
2011-10-25 13:50:00,61.84,61.9,61.84,61.86,1500.0,53.7055,53.7576,53.7055,53.7229,1500.0
2011-10-25 13:55:00,61.84,61.87,61.81,61.85,10400.0,53.7055,53.7315,53.6794,53.7142,10400.0
2011-10-25 14:00:00,61.85,61.85,61.67,61.68,5900.0,53.7142,53.7142,53.5578,53.5665,5900.0
2011-10-25 14:05:00,61.67,61.71,61.64,61.7,9000.0,53.5578,53.5926,53.5318,53.5839,9000.0
2011-10-25 14:10:00,61.68,61.7,61.57,61.57,10200.0,53.5665,53.5839,53.471,53.471,10200.0
2011-10-25 14:15:00,61.59,61.64,61.58,61.64,6300.0,53.4884,53.5318,53.4797,53.5318,6300.0
2011-10-25 14:20:00,61.59,61.62,61.57,61.62,500.0,53.4884,53.5144,53.471,53.5144,500.0
2011-10-25 14:25:00,61.68,61.68,61.62,61.63,4000.0,53.5665,53.5665,53.5144,53.5231,4000.0
2011-10-25 14:30:00,61.59,61.62,61.57,61.59,4900.0,53.4884,53.5144,53.471,53.4884,4900.0
2011-10-25 14:35:00,61.58,61.58,61.56,61.56,1800.0,53.4797,53.4797,53.4623,53.4623,1800.0
2011-10-25 14:40:00,61.55,61.71,61.54,61.71,21800.0,53.4536,53.5926,53.4449,53.5926,21800.0
2011-10-25 14:45:00,61.71,61.74,61.66,61.69,4200.0,53.5926,53.6186,53.5492,53.5752,4200.0
2011-10-25 14:50:00,61.67,61.68,61.66,61.68,1300.0,53.5578,53.5665,53.5492,53.5665,1300.0
2011-10-25 14:55:00,61.64,61.74,61.64,61.73,13300.0,53.5318,53.6186,53.5318,53.61,13300.0
2011-10-25 15:00:00,61.75,61.85,61.75,61.82,1600.0,53.6273,53.7142,53.6273,53.6881,1600.0
2011-10-25 15:05:00,61.79,61.79,61.71,61.71,3000.0,53.6621,53.6621,53.5926,53.5926,3000.0
2011-10-25 15:10:00,61.7,61.7,61.62,61.62,4400.0,53.5839,53.5839,53.5144,53.5144,4400.0
2011-10-25 15:15:00,61.59,61.6,61.59,61.59,1800.0,53.4884,53.4971,53.4884,53.4884,1800.0
2011-10-25 15:20:00,61.58,61.58,61.47,61.47,1400.0,53.4797,53.4797,53.3842,53.3842,1400.0
2011-10-25 15:25:00,61.48,61.52,61.48,61.52,1800.0,53.3928,53.4276,53.3928,53.4276,1800.0
2011-10-25 15:30:00,61.56,61.62,61.54,61.58,11200.0,53.4623,53.5144,53.4449,53.4797,11200.0
2011-10-25 15:35:00,61.59,61.59,61.46,61.47,4900.0,53.4884,53.4884,53.3755,53.3842,4900.0
2011-10-25 15:40:00,61.47,61.53,61.47,61.51,4000.0,53.3842,53.4363,53.3842,53.4189,4000.0
2011-10-25 15:45:00,61.46,61.46,61.35,61.35,7600.0,53.3755,53.3755,53.2799,53.2799,7600.0
2011-10-25 15:50:00,61.4,61.4,61.27,61.28,4700.0,53.3234,53.3234,53.2105,53.2191,4700.0
2011-10-25 15:55:00,61.26,61.31,61.17,61.3,9400.0,53.2018,53.2452,53.1236,53.2365,9400.0
2011-10-26 09:30:00,61.94,61.99,61.86,61.95,12100.0,53.7923,53.8358,53.7229,53.801,12100.0
2011-10-26 09:35:00,61.92,61.92,61.72,61.76,5400.0,53.775,53.775,53.6013,53.636,5400.0
2011-10-26 09:40:00,61.75,61.86,61.75,61.81,14700.0,53.6273,53.7229,53.6273,53.6794,14700.0
2011-10-26 09:45:00,61.74,61.82,61.68,61.69,6200.0,53.6186,53.6881,53.5665,53.5752,6200.0
2011-10-26 09:50:00,61.63,61.75,61.63,61.75,6900.0,53.5231,53.6273,53.5231,53.6273,6900.0
2011-10-26 09:55:00,61.76,61.78,61.63,61.65,4800.0,53.636,53.6534,53.5231,53.5405,4800.0
2011-10-26 10:00:00,61.7,61.7,61.55,61.58,3400.0,53.5839,53.5839,53.4536,53.4797,3400.0
2011-10-26 10:05:00,61.57,61.57,61.41,61.41,2400.0,53.471,53.471,53.332,53.332,2400.0
2011-10-26 10:10:00,61.41,61.41,61.28,61.31,2200.0,53.332,53.332,53.2191,53.2452,2200.0
2011-10-26 10:15:00,61.27,61.33,61.21,61.33,3200.0,53.2105,53.2626,53.1584,53.2626,3200.0
2011-10-26 10:20:00,61.28,61.36,61.22,61.3,2600.0,53.2191,53.2886,53.167,53.2365,2600.0
2011-10-26 10:25:00,61.24,61.31,61.24,61.25,1900.0,53.1844,53.2452,53.1844,53.1931,1900.0
2011-10-26 10:30:00,61.29,61.29,61.18,61.19,2800.0,53.2278,53.2278,53.1323,53.141,2800.0
2011-10-26 10:35:00,61.19,61.31,61.19,61.26,2800.0,53.141,53.2452,53.141,53.2018,2800.0
2011-10-26 10:40:00,61.22,61.23,61.06,61.06,4000.0,53.167,53.1757,53.0281,53.0281,4000.0
2011-10-26 10:45:00,60.99,61.0,60.78,60.78,2800.0,52.9673,52.976,52.7849,52.7849,2800.0
2011-10-26 10:50:00,60.74,60.81,60.74,60.74,8200.0,52.7502,52.811,52.7502,52.7502,8200.0
2011-10-26 10:55:00,60.71,60.71,60.58,60.66,10200.0,52.7241,52.7241,52.6112,52.6807,10200.0
2011-10-26 11:00:00,60.77,60.81,60.77,60.81,1500.0,52.7762,52.811,52.7762,52.811,1500.0
2011-10-26 11:05:00,60.88,60.89,60.85,60.85,600.0,52.8718,52.8804,52.8457,52.8457,600.0
2011-10-26 11:10:00,60.81,60.89,60.81,60.88,1300.0,52.811,52.8804,52.811,52.8718,1300.0
2011-10-26 11:15:00,60.95,60.95,60.95,60.95,300.0,52.9326,52.9326,52.9326,52.9326,300.0
2011-10-26 11:20:00,60.93,60.93,60.85,60.88,2500.0,52.9152,52.9152,52.8457,52.8718,2500.0
2011-10-26 11:25:00,60.94,60.94,60.91,60.91,2900.0,52.9239,52.9239,52.8978,52.8978,2900.0
2011-10-26 11:30:00,61.02,61.02,61.02,61.02,1600.0,52.9933,52.9933,52.9933,52.9933,1600.0
2011-10-26 11:35:00,61.0,61.0,60.98,60.98,1300.0,52.976,52.976,52.9586,52.9586,1300.0
2011-10-26 11:40:00,61.08,61.23,61.08,61.21,9000.0,53.0455,53.1757,53.0455,53.1584,9000.0
2011-10-26 11:45:00,61.17,61.17,61.16,61.17,1000.0,53.1236,53.1236,53.1149,53.1236,1000.0
2011-10-26 11:50:00,61.16,61.2,61.15,61.2,3500.0,53.1149,53.1497,53.1062,53.1497,3500.0
2011-10-26 11:55:00,61.16,61.16,61.15,61.15,300.0,53.1149,53.1149,53.1062,53.1062,300.0
2011-10-26 12:00:00,61.13,61.16,61.13,61.16,500.0,53.0889,53.1149,53.0889,53.1149,500.0
2011-10-26 12:05:00,61.2,61.2,61.15,61.16,9800.0,53.1497,53.1497,53.1062,53.1149,9800.0
2011-10-26 12:10:00,61.13,61.13,61.05,61.08,4100.0,53.0889,53.0889,53.0194,53.0455,4100.0
2011-10-26 12:15:00,61.08,61.14,61.08,61.09,3100.0,53.0455,53.0976,53.0455,53.0541,3100.0
2011-10-26 12:20:00,61.11,61.14,61.1,61.1,2500.0,53.0715,53.0976,53.0628,53.0628,2500.0
2011-10-26 12:25:00,61.06,61.09,61.06,61.09,1000.0,53.0281,53.0541,53.0281,53.0541,1000.0
2011-10-26 12:30:00,61.11,61.11,61.11,61.11,400.0,53.0715,53.0715,53.0715,53.0715,400.0
2011-10-26 12:35:00,61.12,61.12,61.12,61.12,300.0,53.0802,53.0802,53.0802,53.0802,300.0
2011-10-26 12:40:00,61.16,61.16,61.14,61.14,1300.0,53.1149,53.1149,53.0976,53.0976,1300.0
2011-10-26 12:45:00,61.09,61.12,61.09,61.11,1300.0,53.0541,53.0802,53.0541,53.0715,1300.0
2011-10-26 12:50:00,61.13,61.13,61.06,61.07,600.0,53.0889,53.0889,53.0281,53.0368,600.0
2011-10-26 12:55:00,61.07,61.07,61.0,61.0,2800.0,53.0368,53.0368,52.976,52.976,2800.0
2011-10-26 13:00:00,60.98,60.98,60.96,60.96,400.0,52.9586,52.9586,52.9412,52.9412,400.0
2011-10-26 13:05:00,60.89,60.89,60.87,60.87,1300.0,52.8804,52.8804,52.8631,52.8631,1300.0
2011-10-26 13:10:00,60.85,60.9,60.84,60.89,3600.0,52.8457,52.8891,52.837,52.8804,3600.0
2011-10-26 13:15:00,60.91,60.93,60.84,60.84,1600.0,52.8978,52.9152,52.837,52.837,1600.0
2011-10-26 13:20:00,60.95,60.98,60.92,60.95,2700.0,52.9326,52.9586,52.9065,52.9326,2700.0
2011-10-26 13:25:00,60.96,61.0,60.94,60.95,8700.0,52.9412,52.976,52.9239,52.9326,8700.0
2011-10-26 13:30:00,61.07,61.25,61.07,61.25,2000.0,53.0368,53.1931,53.0368,53.1931,2000.0
2011-10-26 13:35:00,61.24,61.4,61.23,61.37,8500.0,53.1844,53.3234,53.1757,53.2973,8500.0
2011-10-26 13:40:00,61.39,61.42,61.32,61.32,8000.0,53.3147,53.3407,53.2539,53.2539,8000.0
2011-10-26 13:45:00,61.38,61.46,61.38,61.42,1100.0,53.306,53.3755,53.306,53.3407,1100.0
2011-10-26 13:50:00,61.4,61.56,61.31,61.38,30600.0,53.3234,53.4623,53.2452,53.306,30600.0
2011-10-26 13:55:00,61.39,61.49,61.32,61.49,2800.0,53.3147,53.4015,53.2539,53.4015,2800.0
2011-10-26 14:00:00,61.46,61.5,61.46,61.49,800.0,53.3755,53.4102,53.3755,53.4015,800.0
2011-10-26 14:05:00,61.51,61.66,61.45,61.66,6500.0,53.4189,53.5492,53.3668,53.5492,6500.0
2011-10-26 14:10:00,61.66,61.67,61.58,61.59,2600.0,53.5492,53.5578,53.4797,53.4884,2600.0
2011-10-26 14:15:00,61.57,61.57,61.5,61.5,300.0,53.471,53.471,53.4102,53.4102,300.0
2011-10-26 14:20:00,61.5,61.5,61.42,61.45,24900.0,53.4102,53.4102,53.3407,53.3668,24900.0
2011-10-26 14:25:00,61.49,61.52,61.49,61.52,1800.0,53.4015,53.4276,53.4015,53.4276,1800.0
2011-10-26 14:30:00,61.48,61.7,61.48,61.7,4300.0,53.3928,53.5839,53.3928,53.5839,4300.0
2011-10-26 14:35:00,61.67,61.78,61.61,61.78,12000.0,53.5578,53.6534,53.5057,53.6534,12000.0
2011-10-26 14:40:00,61.77,61.77,61.62,61.67,3600.0,53.6447,53.6447,53.5144,53.5578,3600.0
2011-10-26 14:45:00,61.65,61.67,61.6,61.61,3400.0,53.5405,53.5578,53.4971,53.5057,3400.0
2011-10-26 14:50:00,61.6,61.63,61.51,61.51,1500.0,53.4971,53.5231,53.4189,53.4189,1500.0
2011-10-26 14:55:00,61.54,61.59,61.47,61.54,3800.0,53.4449,53.4884,53.3842,53.4449,3800.0
2011-10-26 15:00:00,61.58,61.65,61.58,61.6,2100.0,53.4797,53.5405,53.4797,53.4971,2100.0
2011-10-26 15:05:00,61.57,61.62,61.5,61.6,2200.0,53.471,53.5144,53.4102,53.4971,2200.0
2011-10-26 15:10:00,61.59,61.73,61.58,61.73,35900.0,53.4884,53.61,53.4797,53.61,35900.0
2011-10-26 15:15:00,61.73,61.77,61.64,61.64,6900.0,53.61,53.6447,53.5318,53.5318,6900.0
2011-10-26 15:20:00,61.67,61.72,61.63,61.63,11800.0,53.5578,53.6013,53.5231,53.5231,11800.0
2011-10-26 15:25:00,61.61,61.77,61.61,61.74,9200.0,53.5057,53.6447,53.5057,53.6186,9200.0
2011-10-26 15:30:00,61.76,61.9,61.73,61.89,8900.0,53.636,53.7576,53.61,53.7489,8900.0
2011-10-26 15:35:00,61.9,61.92,61.81,61.84,3200.0,53.7576,53.775,53.6794,53.7055,3200.0
2011-10-26 15:40:00,61.81,61.91,61.81,61.91,2200.0,53.6794,53.7663,53.6794,53.7663,2200.0
2011-10-26 15:45:00,61.84,61.84,61.69,61.72,2200.0,53.7055,53.7055,53.5752,53.6013,2200.0
2011-10-26 15:50:00,61.65,61.7,61.63,61.68,4100.0,53.5405,53.5839,53.5231,53.5665,4100.0
2011-10-26 15:55:00,61.64,61.71,61.6,61.71,3000.0,53.5318,53.5926,53.4971,53.5926,3000.0
2011-10-27 09:30:00,63.25,63.39,63.25,63.31,41600.0,54.93,55.0516,54.93,54.9821,41600.0
2011-10-27 09:35:00,63.29,63.33,63.14,63.17,9500.0,54.9647,54.9995,54.8345,54.8605,9500.0
2011-10-27 09:40:00,63.21,63.27,63.16,63.17,11500.0,54.8953,54.9474,54.8519,54.8605,11500.0
2011-10-27 09:45:00,63.17,63.18,63.15,63.15,3500.0,54.8605,54.8692,54.8432,54.8432,3500.0
2011-10-27 09:50:00,63.13,63.13,63.07,63.12,2100.0,54.8258,54.8258,54.7737,54.8171,2100.0
2011-10-27 09:55:00,63.1,63.18,63.05,63.08,1700.0,54.7997,54.8692,54.7563,54.7824,1700.0
2011-10-27 10:00:00,63.01,63.04,62.94,62.97,4700.0,54.7216,54.7476,54.6608,54.6868,4700.0
2011-10-27 10:05:00,62.98,62.99,62.88,62.91,4200.0,54.6955,54.7042,54.6087,54.6347,4200.0
2011-10-27 10:10:00,62.9,62.96,62.9,62.96,3100.0,54.6261,54.6782,54.6261,54.6782,3100.0
2011-10-27 10:15:00,63.0,63.09,63.0,63.09,2500.0,54.7129,54.7911,54.7129,54.7911,2500.0
2011-10-27 10:20:00,63.03,63.06,62.96,63.01,2800.0,54.739,54.765,54.6782,54.7216,2800.0
2011-10-27 10:25:00,62.92,62.94,62.83,62.84,7300.0,54.6434,54.6608,54.5653,54.5739,7300.0
2011-10-27 10:30:00,62.87,62.87,62.82,62.82,2600.0,54.6,54.6,54.5566,54.5566,2600.0
2011-10-27 10:35:00,62.75,62.79,62.75,62.77,2400.0,54.4958,54.5305,54.4958,54.5132,2400.0
2011-10-27 10:40:00,62.77,62.93,62.77,62.9,1500.0,54.5132,54.6521,54.5132,54.6261,1500.0
2011-10-27 10:45:00,62.91,62.99,62.89,62.95,3100.0,54.6347,54.7042,54.6174,54.6695,3100.0
2011-10-27 10:50:00,62.95,62.99,62.89,62.99,3300.0,54.6695,54.7042,54.6174,54.7042,3300.0
2011-10-27 10:55:00,63.01,63.03,62.98,63.02,1400.0,54.7216,54.739,54.6955,54.7303,1400.0
2011-10-27 11:00:00,62.99,63.07,62.98,63.06,3900.0,54.7042,54.7737,54.6955,54.765,3900.0
2011-10-27 11:05:00,63.07,63.09,63.01,63.09,4400.0,54.7737,54.7911,54.7216,54.7911,4400.0
2011-10-27 11:10:00,63.04,63.09,63.02,63.02,2000.0,54.7476,54.7911,54.7303,54.7303,2000.0
2011-10-27 11:15:00,63.02,63.1,63.0,63.0,5500.0,54.7303,54.7997,54.7129,54.7129,5500.0
2011-10-27 11:20:00,63.0,63.02,62.96,62.97,2300.0,54.7129,54.7303,54.6782,54.6868,2300.0
2011-10-27 11:25:00,62.98,62.99,62.97,62.99,1500.0,54.6955,54.7042,54.6868,54.7042,1500.0
2011-10-27 11:30:00,63.04,63.04,62.98,63.0,2400.0,54.7476,54.7476,54.6955,54.7129,2400.0
2011-10-27 11:35:00,63.04,63.15,63.03,63.12,6200.0,54.7476,54.8432,54.739,54.8171,6200.0
2011-10-27 11:40:00,63.12,63.15,63.1,63.1,3600.0,54.8171,54.8432,54.7997,54.7997,3600.0
2011-10-27 11:45:00,63.11,63.16,63.11,63.14,2400.0,54.8084,54.8519,54.8084,54.8345,2400.0
2011-10-27 11:50:00,63.2,63.2,63.17,63.2,4300.0,54.8866,54.8866,54.8605,54.8866,4300.0
2011-10-27 11:55:00,63.21,63.3,63.2,63.3,12400.0,54.8953,54.9734,54.8866,54.9734,12400.0
2011-10-27 12:00:00,63.34,63.5,63.34,63.46,5700.0,55.0082,55.1471,55.0082,55.1124,5700.0
2011-10-27 12:05:00,63.46,63.47,63.42,63.42,1300.0,55.1124,55.1211,55.0776,55.0776,1300.0
2011-10-27 12:10:00,63.46,63.46,63.4,63.42,2100.0,55.1124,55.1124,55.0603,55.0776,2100.0
2011-10-27 12:15:00,63.43,63.46,63.42,63.46,3700.0,55.0863,55.1124,55.0776,55.1124,3700.0
2011-10-27 12:20:00,63.49,63.49,63.37,63.39,18600.0,55.1384,55.1384,55.0342,55.0516,18600.0
2011-10-27 12:25:00,63.4,63.43,63.39,63.4,12400.0,55.0603,55.0863,55.0516,55.0603,12400.0
2011-10-27 12:30:00,63.43,63.48,63.43,63.48,1600.0,55.0863,55.1298,55.0863,55.1298,1600.0
2011-10-27 12:35:00,63.48,63.48,63.42,63.42,1000.0,55.1298,55.1298,55.0776,55.0776,1000.0
2011-10-27 12:40:00,63.46,63.47,63.42,63.47,18100.0,55.1124,55.1211,55.0776,55.1211,18100.0
2011-10-27 12:45:00,63.46,63.49,63.43,63.43,6300.0,55.1124,55.1384,55.0863,55.0863,6300.0
2011-10-27 12:50:00,63.43,63.43,63.36,63.36,2700.0,55.0863,55.0863,55.0255,55.0255,2700.0
2011-10-27 12:55:00,63.36,63.39,63.35,63.38,2500.0,55.0255,55.0516,55.0169,55.0429,2500.0
2011-10-27 13:00:00,63.42,63.47,63.42,63.46,2100.0,55.0776,55.1211,55.0776,55.1124,2100.0
2011-10-27 13:05:00,63.44,63.5,63.44,63.47,3100.0,55.095,55.1471,55.095,55.1211,3100.0
2011-10-27 13:10:00,63.45,63.63,63.45,63.6,36800.0,55.1037,55.26,55.1037,55.234,36800.0
2011-10-27 13:15:00,63.6,63.62,63.57,63.62,6500.0,55.234,55.2513,55.2079,55.2513,6500.0
2011-10-27 13:20:00,63.59,63.59,63.53,63.53,2800.0,55.2253,55.2253,55.1732,55.1732,2800.0
2011-10-27 13:25:00,63.58,63.61,63.58,63.61,5500.0,55.2166,55.2427,55.2166,55.2427,5500.0
2011-10-27 13:30:00,63.6,63.63,63.6,63.62,6500.0,55.234,55.26,55.234,55.2513,6500.0
2011-10-27 13:35:00,63.61,63.65,63.6,63.61,24100.0,55.2427,55.2774,55.234,55.2427,24100.0
2011-10-27 13:40:00,63.67,63.69,63.62,63.66,4300.0,55.2948,55.3121,55.2513,55.2861,4300.0
2011-10-27 13:45:00,63.69,63.69,63.63,63.69,4200.0,55.3121,55.3121,55.26,55.3121,4200.0
2011-10-27 13:50:00,63.7,63.79,63.69,63.79,6000.0,55.3208,55.399,55.3121,55.399,6000.0
2011-10-27 13:55:00,63.8,63.81,63.78,63.8,18000.0,55.4077,55.4163,55.3903,55.4077,18000.0
2011-10-27 14:00:00,63.8,63.88,63.79,63.88,28600.0,55.4077,55.4771,55.399,55.4771,28600.0
2011-10-27 14:05:00,63.87,63.89,63.76,63.76,6500.0,55.4685,55.4858,55.3729,55.3729,6500.0
2011-10-27 14:10:00,63.76,63.76,63.69,63.73,32100.0,55.3729,55.3729,55.3121,55.3469,32100.0
2011-10-27 14:15:00,63.72,63.73,63.67,63.67,3200.0,55.3382,55.3469,55.2948,55.2948,3200.0
2011-10-27 14:20:00,63.71,63.74,63.71,63.71,2100.0,55.3295,55.3556,55.3295,55.3295,2100.0
2011-10-27 14:25:00,63.71,63.8,63.71,63.8,4800.0,55.3295,55.4077,55.3295,55.4077,4800.0
2011-10-27 14:30:00,63.82,63.82,63.76,63.8,4800.0,55.425,55.425,55.3729,55.4077,4800.0
2011-10-27 14:35:00,63.81,63.9,63.8,63.9,2000.0,55.4163,55.4945,55.4077,55.4945,2000.0
2011-10-27 14:40:00,63.93,63.95,63.87,63.88,13300.0,55.5206,55.5379,55.4685,55.4771,13300.0
2011-10-27 14:45:00,63.89,63.95,63.82,63.82,14500.0,55.4858,55.5379,55.425,55.425,14500.0
2011-10-27 14:50:00,63.8,63.85,63.76,63.78,4500.0,55.4077,55.4511,55.3729,55.3903,4500.0
2011-10-27 14:55:00,63.84,63.84,63.79,63.82,2400.0,55.4424,55.4424,55.399,55.425,2400.0
2011-10-27 15:00:00,63.83,63.89,63.8,63.8,4200.0,55.4337,55.4858,55.4077,55.4077,4200.0
2011-10-27 15:05:00,63.89,63.93,63.86,63.9,24500.0,55.4858,55.5206,55.4598,55.4945,24500.0
2011-10-27 15:10:00,63.89,63.94,63.88,63.9,5500.0,55.4858,55.5292,55.4771,55.4945,5500.0
2011-10-27 15:15:00,63.89,63.99,63.86,63.98,10300.0,55.4858,55.5727,55.4598,55.564,10300.0
2011-10-27 15:20:00,63.98,64.13,63.98,64.13,8900.0,55.564,55.6943,55.564,55.6943,8900.0
2011-10-27 15:25:00,64.1,64.15,64.01,64.01,8400.0,55.6682,55.7116,55.59,55.59,8400.0
2011-10-27 15:30:00,64.05,64.05,63.97,63.97,5600.0,55.6248,55.6248,55.5553,55.5553,5600.0
2011-10-27 15:35:00,63.96,63.98,63.87,63.92,17800.0,55.5466,55.564,55.4685,55.5119,17800.0
2011-10-27 15:40:00,63.96,63.98,63.9,63.93,3600.0,55.5466,55.564,55.4945,55.5206,3600.0
2011-10-27 15:45:00,63.89,63.89,63.58,63.65,9900.0,55.4858,55.4858,55.2166,55.2774,9900.0
2011-10-27 15:50:00,63.68,63.68,63.56,63.57,18200.0,55.3034,55.3034,55.1992,55.2079,18200.0
2011-10-27 15:55:00,63.46,63.68,63.46,63.68,3800.0,55.1124,55.3034,55.1124,55.3034,3800.0
2011-10-28 09:30:00,63.51,63.53,63.42,63.52,11500.0,55.1558,55.1732,55.0776,55.1645,11500.0
2011-10-28 09:35:00,63.5,63.74,63.5,63.74,2700.0,55.1471,55.3556,55.1471,55.3556,2700.0
2011-10-28 09:40:00,63.73,63.73,63.66,63.66,1100.0,55.3469,55.3469,55.2861,55.2861,1100.0
2011-10-28 09:45:00,63.69,63.69,63.51,63.55,2600.0,55.3121,55.3121,55.1558,55.1905,2600.0
2011-10-28 09:50:00,63.46,63.57,63.46,63.54,2600.0,55.1124,55.2079,55.1124,55.1819,2600.0
2011-10-28 09:55:00,63.56,63.67,63.52,63.66,3200.0,55.1992,55.2948,55.1645,55.2861,3200.0
2011-10-28 10:00:00,63.68,63.71,63.61,63.61,7300.0,55.3034,55.3295,55.2427,55.2427,7300.0
2011-10-28 10:05:00,63.59,63.62,63.52,63.58,3200.0,55.2253,55.2513,55.1645,55.2166,3200.0
2011-10-28 10:10:00,63.57,63.69,63.54,63.57,5200.0,55.2079,55.3121,55.1819,55.2079,5200.0
2011-10-28 10:15:00,63.59,63.66,63.59,63.61,1400.0,55.2253,55.2861,55.2253,55.2427,1400.0
2011-10-28 10:20:00,63.65,63.73,63.65,63.7,18100.0,55.2774,55.3469,55.2774,55.3208,18100.0
2011-10-28 10:25:00,63.65,63.69,63.63,63.68,2300.0,55.2774,55.3121,55.26,55.3034,2300.0
2011-10-28 10:30:00,63.63,63.75,63.63,63.75,3300.0,55.26,55.3642,55.26,55.3642,3300.0
2011-10-28 10:35:00,63.73,63.83,63.73,63.82,3800.0,55.3469,55.4337,55.3469,55.425,3800.0
2011-10-28 10:40:00,63.84,63.84,63.73,63.73,2600.0,55.4424,55.4424,55.3469,55.3469,2600.0
2011-10-28 10:45:00,63.76,63.76,63.71,63.75,1800.0,55.3729,55.3729,55.3295,55.3642,1800.0
2011-10-28 10:50:00,63.75,63.79,63.72,63.79,3000.0,55.3642,55.399,55.3382,55.399,3000.0
2011-10-28 10:55:00,63.79,63.81,63.76,63.78,1100.0,55.399,55.4163,55.3729,55.3903,1100.0
2011-10-28 11:00:00,63.8,63.8,63.8,63.8,400.0,55.4077,55.4077,55.4077,55.4077,400.0
2011-10-28 11:05:00,63.86,63.87,63.86,63.87,400.0,55.4598,55.4685,55.4598,55.4685,400.0
2011-10-28 11:10:00,63.84,63.86,63.84,63.85,800.0,55.4424,55.4598,55.4424,55.4511,800.0
2011-10-28 11:15:00,63.87,63.87,63.78,63.83,3600.0,55.4685,55.4685,55.3903,55.4337,3600.0
2011-10-28 11:20:00,63.82,63.85,63.82,63.85,3100.0,55.425,55.4511,55.425,55.4511,3100.0
2011-10-28 11:25:00,63.81,63.81,63.8,63.8,1000.0,55.4163,55.4163,55.4077,55.4077,1000.0
2011-10-28 11:30:00,63.87,63.91,63.82,63.88,9100.0,55.4685,55.5032,55.425,55.4771,9100.0
2011-10-28 11:35:00,63.87,63.87,63.79,63.79,4100.0,55.4685,55.4685,55.399,55.399,4100.0
2011-10-28 11:40:00,63.77,63.77,63.68,63.68,3200.0,55.3816,55.3816,55.3034,55.3034,3200.0
2011-10-28 11:45:00,63.68,63.72,63.66,63.66,4200.0,55.3034,55.3382,55.2861,55.2861,4200.0
2011-10-28 11:50:00,63.67,63.67,63.61,63.61,2100.0,55.2948,55.2948,55.2427,55.2427,2100.0
2011-10-28 11:55:00,63.55,63.58,63.53,63.53,2700.0,55.1905,55.2166,55.1732,55.1732,2700.0
2011-10-28 12:00:00,63.57,63.59,63.57,63.59,2600.0,55.2079,55.2253,55.2079,55.2253,2600.0
2011-10-28 12:05:00,63.59,63.6,63.57,63.59,1100.0,55.2253,55.234,55.2079,55.2253,1100.0
2011-10-28 12:10:00,63.62,63.66,63.61,63.62,3800.0,55.2513,55.2861,55.2427,55.2513,3800.0
2011-10-28 12:15:00,63.6,63.61,63.6,63.61,1000.0,55.234,55.2427,55.234,55.2427,1000.0
2011-10-28 12:20:00,63.61,63.61,63.58,63.58,500.0,55.2427,55.2427,55.2166,55.2166,500.0
2011-10-28 12:25:00,63.52,63.52,63.49,63.51,2200.0,55.1645,55.1645,55.1384,55.1558,2200.0
2011-10-28 12:30:00,63.52,63.54,63.5,63.54,700.0,55.1645,55.1819,55.1471,55.1819,700.0
2011-10-28 12:35:00,63.57,63.57,63.51,63.51,1100.0,55.2079,55.2079,55.1558,55.1558,1100.0
2011-10-28 12:40:00,63.53,63.55,63.53,63.53,1300.0,55.1732,55.1905,55.1732,55.1732,1300.0
2011-10-28 12:45:00,63.54,63.59,63.54,63.59,1900.0,55.1819,55.2253,55.1819,55.2253,1900.0
2011-10-28 12:50:00,63.59,63.61,63.55,63.56,5700.0,55.2253,55.2427,55.1905,55.1992,5700.0
2011-10-28 12:55:00,63.57,63.67,63.57,63.65,7000.0,55.2079,55.2948,55.2079,55.2774,7000.0
2011-10-28 13:00:00,63.66,63.68,63.66,63.67,1900.0,55.2861,55.3034,55.2861,55.2948,1900.0
2011-10-28 13:05:00,63.67,63.68,63.6,63.6,2000.0,55.2948,55.3034,55.234,55.234,2000.0
2011-10-28 13:10:00,63.61,63.65,63.61,63.63,1500.0,55.2427,55.2774,55.2427,55.26,1500.0
2011-10-28 13:15:00,63.62,63.67,63.62,63.65,1800.0,55.2513,55.2948,55.2513,55.2774,1800.0
2011-10-28 13:20:00,63.65,63.73,63.65,63.73,3400.0,55.2774,55.3469,55.2774,55.3469,3400.0
2011-10-28 13:25:00,63.75,63.8,63.75,63.77,4200.0,55.3642,55.4077,55.3642,55.3816,4200.0
2011-10-28 13:30:00,63.74,63.77,63.7,63.74,7300.0,55.3556,55.3816,55.3208,55.3556,7300.0
2011-10-28 13:35:00,63.74,63.77,63.74,63.74,3100.0,55.3556,55.3816,55.3556,55.3556,3100.0
2011-10-28 13:40:00,63.73,63.74,63.66,63.7,2500.0,55.3469,55.3556,55.2861,55.3208,2500.0
2011-10-28 13:45:00,63.67,63.71,63.67,63.71,400.0,55.2948,55.3295,55.2948,55.3295,400.0
2011-10-28 13:50:00,63.73,63.73,63.71,63.73,600.0,55.3469,55.3469,55.3295,55.3469,600.0
2011-10-28 13:55:00,63.69,63.77,63.69,63.76,1400.0,55.3121,55.3816,55.3121,55.3729,1400.0
2011-10-28 14:00:00,63.74,63.77,63.72,63.75,3700.0,55.3556,55.3816,55.3382,55.3642,3700.0
2011-10-28 14:05:00,63.71,63.71,63.63,63.71,7800.0,55.3295,55.3295,55.26,55.3295,7800.0
2011-10-28 14:10:00,63.73,63.73,63.67,63.71,13000.0,55.3469,55.3469,55.2948,55.3295,13000.0
2011-10-28 14:15:00,63.7,63.7,63.61,63.63,5500.0,55.3208,55.3208,55.2427,55.26,5500.0
2011-10-28 14:20:00,63.65,63.65,63.61,63.61,2300.0,55.2774,55.2774,55.2427,55.2427,2300.0
2011-10-28 14:25:00,63.65,63.68,63.64,63.68,900.0,55.2774,55.3034,55.2687,55.3034,900.0
2011-10-28 14:30:00,63.7,63.73,63.7,63.73,2600.0,55.3208,55.3469,55.3208,55.3469,2600.0
2011-10-28 14:35:00,63.72,63.72,63.66,63.66,2700.0,55.3382,55.3382,55.2861,55.2861,2700.0
2011-10-28 14:40:00,63.69,63.72,63.67,63.72,1400.0,55.3121,55.3382,55.2948,55.3382,1400.0
2011-10-28 14:45:00,63.73,63.73,63.67,63.69,4000.0,55.3469,55.3469,55.2948,55.3121,4000.0
2011-10-28 14:50:00,63.75,63.77,63.7,63.71,9100.0,55.3642,55.3816,55.3208,55.3295,9100.0
2011-10-28 14:55:00,63.71,63.71,63.66,63.69,8800.0,55.3295,55.3295,55.2861,55.3121,8800.0
2011-10-28 15:00:00,63.71,63.85,63.71,63.81,20500.0,55.3295,55.4511,55.3295,55.4163,20500.0
2011-10-28 15:05:00,63.8,63.84,63.79,63.8,3000.0,55.4077,55.4424,55.399,55.4077,3000.0
2011-10-28 15:10:00,63.77,63.77,63.74,63.75,8100.0,55.3816,55.3816,55.3556,55.3642,8100.0
2011-10-28 15:15:00,63.76,63.79,63.69,63.69,2900.0,55.3729,55.399,55.3121,55.3121,2900.0
2011-10-28 15:20:00,63.73,63.79,63.73,63.77,12100.0,55.3469,55.399,55.3469,55.3816,12100.0
2011-10-28 15:25:00,63.75,63.79,63.73,63.76,24600.0,55.3642,55.399,55.3469,55.3729,24600.0
2011-10-28 15:30:00,63.75,63.76,63.7,63.76,7700.0,55.3642,55.3729,55.3208,55.3729,7700.0
2011-10-28 15:35:00,63.75,63.84,63.7,63.84,11900.0,55.3642,55.4424,55.3208,55.4424,11900.0
2011-10-28 15:40:00,63.84,63.89,63.83,63.89,1300.0,55.4424,55.4858,55.4337,55.4858,1300.0
2011-10-28 15:45:00,63.86,63.9,63.84,63.9,12200.0,55.4598,55.4945,55.4424,55.4945,12200.0
2011-10-28 15:50:00,63.92,63.97,63.89,63.95,14400.0,55.5119,55.5553,55.4858,55.5379,14400.0
2011-10-28 15:55:00,63.95,63.95,63.86,63.89,9500.0,55.5379,55.5379,55.4598,55.4858,9500.0
2011-10-31 09:30:00,63.23,63.23,63.08,63.1,47000.0,54.9126,54.9126,54.7824,54.7997,47000.0
2011-10-31 09:35:00,63.08,63.09,62.99,63.03,17600.0,54.7824,54.7911,54.7042,54.739,17600.0
2011-10-31 09:40:00,63.05,63.06,62.98,62.98,3700.0,54.7563,54.765,54.6955,54.6955,3700.0
2011-10-31 09:45:00,62.95,62.97,62.9,62.97,6600.0,54.6695,54.6868,54.6261,54.6868,6600.0
2011-10-31 09:50:00,62.96,63.07,62.93,63.02,3200.0,54.6782,54.7737,54.6521,54.7303,3200.0
2011-10-31 09:55:00,63.02,63.04,63.02,63.04,200.0,54.7303,54.7476,54.7303,54.7476,200.0
2011-10-31 10:00:00,63.01,63.05,62.98,62.99,8800.0,54.7216,54.7563,54.6955,54.7042,8800.0
2011-10-31 10:05:00,63.0,63.09,63.0,63.08,18200.0,54.7129,54.7911,54.7129,54.7824,18200.0
2011-10-31 10:10:00,63.09,63.19,63.09,63.15,2300.0,54.7911,54.8779,54.7911,54.8432,2300.0
2011-10-31 10:15:00,63.16,63.25,63.1,63.1,2400.0,54.8519,54.93,54.7997,54.7997,2400.0
2011-10-31 10:20:00,63.12,63.12,63.06,63.06,3400.0,54.8171,54.8171,54.765,54.765,3400.0
2011-10-31 10:25:00,63.1,63.1,63.05,63.09,1400.0,54.7997,54.7997,54.7563,54.7911,1400.0
2011-10-31 10:30:00,63.13,63.22,63.13,63.2,4700.0,54.8258,54.904,54.8258,54.8866,4700.0
2011-10-31 10:35:00,63.21,63.27,63.21,63.26,1300.0,54.8953,54.9474,54.8953,54.9387,1300.0
2011-10-31 10:40:00,63.32,63.32,63.23,63.23,700.0,54.9908,54.9908,54.9126,54.9126,700.0
2011-10-31 10:45:00,63.19,63.23,63.14,63.14,12800.0,54.8779,54.9126,54.8345,54.8345,12800.0
2011-10-31 10:50:00,63.17,63.26,63.17,63.17,1300.0,54.8605,54.9387,54.8605,54.8605,1300.0
2011-10-31 10:55:00,63.17,63.22,63.16,63.22,2500.0,54.8605,54.904,54.8519,54.904,2500.0
2011-10-31 11:00:00,63.17,63.23,63.14,63.21,4900.0,54.8605,54.9126,54.8345,54.8953,4900.0
2011-10-31 11:05:00,63.19,63.2,63.17,63.2,2100.0,54.8779,54.8866,54.8605,54.8866,2100.0
2011-10-31 11:10:00,63.26,63.26,63.15,63.15,6000.0,54.9387,54.9387,54.8432,54.8432,6000.0
2011-10-31 11:15:00,63.07,63.07,63.07,63.07,1600.0,54.7737,54.7737,54.7737,54.7737,1600.0
2011-10-31 11:20:00,63.02,63.09,63.02,63.09,2900.0,54.7303,54.7911,54.7303,54.7911,2900.0
2011-10-31 11:25:00,63.1,63.1,63.01,63.06,3900.0,54.7997,54.7997,54.7216,54.765,3900.0
2011-10-31 11:30:00,63.13,63.13,63.12,63.12,600.0,54.8258,54.8258,54.8171,54.8171,600.0
2011-10-31 11:35:00,63.13,63.13,63.09,63.1,6400.0,54.8258,54.8258,54.7911,54.7997,6400.0
2011-10-31 11:40:00,63.12,63.19,63.12,63.19,700.0,54.8171,54.8779,54.8171,54.8779,700.0
2011-10-31 11:45:00,63.17,63.19,63.15,63.18,15000.0,54.8605,54.8779,54.8432,54.8692,15000.0
2011-10-31 11:50:00,63.2,63.2,63.13,63.16,7700.0,54.8866,54.8866,54.8258,54.8519,7700.0
2011-10-31 11:55:00,63.13,63.13,63.09,63.1,1800.0,54.8258,54.8258,54.7911,54.7997,1800.0
2011-10-31 12:00:00,63.08,63.1,63.07,63.09,17800.0,54.7824,54.7997,54.7737,54.7911,17800.0
2011-10-31 12:05:00,63.08,63.08,63.05,63.07,700.0,54.7824,54.7824,54.7563,54.7737,700.0
2011-10-31 12:10:00,63.08,63.11,63.05,63.11,1300.0,54.7824,54.8084,54.7563,54.8084,1300.0
2011-10-31 12:15:00,63.06,63.06,62.98,63.0,10100.0,54.765,54.765,54.6955,54.7129,10100.0
2011-10-31 12:20:00,63.0,63.0,62.96,62.96,1800.0,54.7129,54.7129,54.6782,54.6782,1800.0
2011-10-31 12:25:00,62.93,62.93,62.86,62.91,5500.0,54.6521,54.6521,54.5913,54.6347,5500.0
2011-10-31 12:30:00,62.89,62.9,62.82,62.86,1800.0,54.6174,54.6261,54.5566,54.5913,1800.0
2011-10-31 12:35:00,62.88,62.93,62.88,62.93,400.0,54.6087,54.6521,54.6087,54.6521,400.0
2011-10-31 12:40:00,62.89,62.94,62.89,62.94,2000.0,54.6174,54.6608,54.6174,54.6608,2000.0
2011-10-31 12:45:00,62.93,62.99,62.93,62.94,1700.0,54.6521,54.7042,54.6521,54.6608,1700.0
2011-10-31 12:50:00,62.95,62.95,62.91,62.93,1600.0,54.6695,54.6695,54.6347,54.6521,1600.0
2011-10-31 12:55:00,62.92,62.96,62.92,62.94,500.0,54.6434,54.6782,54.6434,54.6608,500.0
2011-10-31 13:00:00,62.99,63.08,62.98,63.05,2300.0,54.7042,54.7824,54.6955,54.7563,2300.0
2011-10-31 13:05:00,63.04,63.05,63.02,63.02,1000.0,54.7476,54.7563,54.7303,54.7303,1000.0
2011-10-31 13:10:00,63.07,63.07,63.01,63.01,1300.0,54.7737,54.7737,54.7216,54.7216,1300.0
2011-10-31 13:15:00,63.03,63.07,63.03,63.05,10800.0,54.739,54.7737,54.739,54.7563,10800.0
2011-10-31 13:20:00,63.08,63.08,63.02,63.02,1400.0,54.7824,54.7824,54.7303,54.7303,1400.0
2011-10-31 13:25:00,63.0,63.01,62.98,62.99,7600.0,54.7129,54.7216,54.6955,54.7042,7600.0
2011-10-31 13:30:00,62.99,63.04,62.99,63.03,11100.0,54.7042,54.7476,54.7042,54.739,11100.0
2011-10-31 13:35:00,63.0,63.13,63.0,63.13,1400.0,54.7129,54.8258,54.7129,54.8258,1400.0
2011-10-31 13:40:00,63.13,63.15,63.13,63.15,400.0,54.8258,54.8432,54.8258,54.8432,400.0
2011-10-31 13:45:00,63.14,63.21,63.13,63.2,2300.0,54.8345,54.8953,54.8258,54.8866,2300.0
2011-10-31 13:50:00,63.21,63.23,63.17,63.18,2000.0,54.8953,54.9126,54.8605,54.8692,2000.0
2011-10-31 13:55:00,63.18,63.21,63.17,63.18,2400.0,54.8692,54.8953,54.8605,54.8692,2400.0
2011-10-31 14:00:00,63.15,63.22,63.15,63.18,13700.0,54.8432,54.904,54.8432,54.8692,13700.0
2011-10-31 14:05:00,63.18,63.18,63.11,63.13,4700.0,54.8692,54.8692,54.8084,54.8258,4700.0
2011-10-31 14:10:00,63.14,63.15,63.08,63.11,3300.0,54.8345,54.8432,54.7824,54.8084,3300.0
2011-10-31 14:15:00,63.11,63.11,63.07,63.09,18300.0,54.8084,54.8084,54.7737,54.7911,18300.0
2011-10-31 14:20:00,63.12,63.16,63.07,63.07,3500.0,54.8171,54.8519,54.7737,54.7737,3500.0
2011-10-31 14:25:00,63.06,63.13,63.05,63.13,11300.0,54.765,54.8258,54.7563,54.8258,11300.0
2011-10-31 14:30:00,63.13,63.14,63.09,63.14,1500.0,54.8258,54.8345,54.7911,54.8345,1500.0
2011-10-31 14:35:00,63.11,63.11,62.98,63.01,5500.0,54.8084,54.8084,54.6955,54.7216,5500.0
2011-10-31 14:40:00,62.99,63.02,62.98,63.0,37100.0,54.7042,54.7303,54.6955,54.7129,37100.0
2011-10-31 14:45:00,63.01,63.08,63.0,63.01,8300.0,54.7216,54.7824,54.7129,54.7216,8300.0
2011-10-31 14:50:00,63.05,63.11,63.05,63.1,2600.0,54.7563,54.8084,54.7563,54.7997,2600.0
2011-10-31 14:55:00,63.14,63.16,63.11,63.12,2300.0,54.8345,54.8519,54.8084,54.8171,2300.0
2011-10-31 15:00:00,63.11,63.11,63.04,63.04,2900.0,54.8084,54.8084,54.7476,54.7476,2900.0
2011-10-31 15:05:00,63.04,63.04,62.93,62.93,12800.0,54.7476,54.7476,54.6521,54.6521,12800.0
2011-10-31 15:10:00,62.92,62.99,62.89,62.89,16200.0,54.6434,54.7042,54.6174,54.6174,16200.0
2011-10-31 15:15:00,62.86,62.89,62.8,62.8,2800.0,54.5913,54.6174,54.5392,54.5392,2800.0
2011-10-31 15:20:00,62.78,62.8,62.71,62.79,6400.0,54.5218,54.5392,54.461,54.5305,6400.0
2011-10-31 15:25:00,62.79,62.79,62.7,62.7,5500.0,54.5305,54.5305,54.4524,54.4524,5500.0
2011-10-31 15:30:00,62.69,62.81,62.67,62.8,8600.0,54.4437,54.5479,54.4263,54.5392,8600.0
2011-10-31 15:35:00,62.83,62.87,62.8,62.86,17800.0,54.5653,54.6,54.5392,54.5913,17800.0
2011-10-31 15:40:00,62.82,62.83,62.73,62.78,47400.0,54.5566,54.5653,54.4784,54.5218,47400.0
2011-10-31 15:45:00,62.78,62.78,62.64,62.71,36300.0,54.5218,54.5218,54.4003,54.461,36300.0
2011-10-31 15:50:00,62.72,62.78,62.65,62.78,9500.0,54.4697,54.5218,54.4089,54.5218,9500.0
2011-10-31 15:55:00,62.76,62.76,62.45,62.45,26500.0,54.5045,54.5045,54.2352,54.2352,26500.0
2011-11-01 09:30:00,60.82,60.82,60.41,60.67,38600.0,52.8197,52.8197,52.4636,52.6894,38600.0
2011-11-01 09:35:00,60.67,60.87,60.67,60.84,7800.0,52.6894,52.8631,52.6894,52.837,7800.0
2011-11-01 09:40:00,60.76,60.98,60.76,60.85,4400.0,52.7675,52.9586,52.7675,52.8457,4400.0
2011-11-01 09:45:00,60.89,60.91,60.86,60.91,4900.0,52.8804,52.8978,52.8544,52.8978,4900.0
2011-11-01 09:50:00,60.85,61.01,60.85,60.98,3000.0,52.8457,52.9847,52.8457,52.9586,3000.0
2011-11-01 09:55:00,61.01,61.09,61.01,61.07,3200.0,52.9847,53.0541,52.9847,53.0368,3200.0
2011-11-01 10:00:00,61.03,61.05,60.83,61.05,25700.0,53.002,53.0194,52.8283,53.0194,25700.0
2011-11-01 10:05:00,61.1,61.1,60.99,61.02,12600.0,53.0628,53.0628,52.9673,52.9933,12600.0
2011-11-01 10:10:00,60.99,61.24,60.99,61.2,23100.0,52.9673,53.1844,52.9673,53.1497,23100.0
2011-11-01 10:15:00,61.17,61.18,61.1,61.18,2800.0,53.1236,53.1323,53.0628,53.1323,2800.0
2011-11-01 10:20:00,61.14,61.14,61.03,61.06,1700.0,53.0976,53.0976,53.002,53.0281,1700.0
2011-11-01 10:25:00,61.17,61.3,61.17,61.25,3700.0,53.1236,53.2365,53.1236,53.1931,3700.0
2011-11-01 10:30:00,61.22,61.34,61.22,61.34,2200.0,53.167,53.2713,53.167,53.2713,2200.0
2011-11-01 10:35:00,61.33,61.41,61.31,61.33,4200.0,53.2626,53.332,53.2452,53.2626,4200.0
2011-11-01 10:40:00,61.33,61.39,61.27,61.27,9700.0,53.2626,53.3147,53.2105,53.2105,9700.0
2011-11-01 10:45:00,61.28,61.28,61.2,61.23,2800.0,53.2191,53.2191,53.1497,53.1757,2800.0
2011-11-01 10:50:00,61.26,61.35,61.23,61.24,4600.0,53.2018,53.2799,53.1757,53.1844,4600.0
2011-11-01 10:55:00,61.28,61.33,61.19,61.23,6900.0,53.2191,53.2626,53.141,53.1757,6900.0
2011-11-01 11:00:00,61.25,61.27,61.12,61.12,6600.0,53.1931,53.2105,53.0802,53.0802,6600.0
2011-11-01 11:05:00,61.09,61.15,61.09,61.12,8200.0,53.0541,53.1062,53.0541,53.0802,8200.0
2011-11-01 11:10:00,61.12,61.23,61.12,61.19,6200.0,53.0802,53.1757,53.0802,53.141,6200.0
2011-11-01 11:15:00,61.28,61.33,61.24,61.33,1200.0,53.2191,53.2626,53.1844,53.2626,1200.0
2011-11-01 11:20:00,61.34,61.35,61.22,61.22,4800.0,53.2713,53.2799,53.167,53.167,4800.0
2011-11-01 11:25:00,61.25,61.25,61.15,61.16,2500.0,53.1931,53.1931,53.1062,53.1149,2500.0
2011-11-01 11:30:00,61.11,61.12,60.97,60.97,8500.0,53.0715,53.0802,52.9499,52.9499,8500.0
2011-11-01 11:35:00,60.98,61.0,60.92,60.92,8000.0,52.9586,52.976,52.9065,52.9065,8000.0
2011-11-01 11:40:00,60.93,60.94,60.8,60.81,6500.0,52.9152,52.9239,52.8023,52.811,6500.0
2011-11-01 11:45:00,60.81,60.9,60.81,60.86,1500.0,52.811,52.8891,52.811,52.8544,1500.0
2011-11-01 11:50:00,60.76,60.76,60.65,60.65,9000.0,52.7675,52.7675,52.672,52.672,9000.0
2011-11-01 11:55:00,60.65,60.73,60.65,60.69,8900.0,52.672,52.7415,52.672,52.7068,8900.0
2011-11-01 12:00:00,60.7,60.7,60.56,60.56,2500.0,52.7154,52.7154,52.5939,52.5939,2500.0
2011-11-01 12:05:00,60.59,60.82,60.59,60.8,7300.0,52.6199,52.8197,52.6199,52.8023,7300.0
2011-11-01 12:10:00,60.75,60.89,60.75,60.87,5700.0,52.7589,52.8804,52.7589,52.8631,5700.0
2011-11-01 12:15:00,60.76,60.79,60.69,60.71,14300.0,52.7675,52.7936,52.7068,52.7241,14300.0
2011-11-01 12:20:00,60.65,60.65,60.65,60.65,100.0,52.672,52.672,52.672,52.672,100.0
2011-11-01 12:25:00,60.79,60.79,60.74,60.74,2800.0,52.7936,52.7936,52.7502,52.7502,2800.0
2011-11-01 12:30:00,60.75,60.91,60.67,60.91,1200.0,52.7589,52.8978,52.6894,52.8978,1200.0
2011-11-01 12:35:00,60.88,60.98,60.88,60.98,3900.0,52.8718,52.9586,52.8718,52.9586,3900.0
2011-11-01 12:40:00,60.97,60.97,60.9,60.9,3200.0,52.9499,52.9499,52.8891,52.8891,3200.0
2011-11-01 12:45:00,60.85,60.85,60.72,60.72,2900.0,52.8457,52.8457,52.7328,52.7328,2900.0
2011-11-01 12:50:00,60.71,60.74,60.69,60.69,700.0,52.7241,52.7502,52.7068,52.7068,700.0
2011-11-01 12:55:00,60.69,60.71,60.65,60.65,1400.0,52.7068,52.7241,52.672,52.672,1400.0
2011-11-01 13:00:00,60.61,60.61,60.59,60.59,1000.0,52.6373,52.6373,52.6199,52.6199,1000.0
2011-11-01 13:05:00,60.71,60.76,60.71,60.76,1600.0,52.7241,52.7675,52.7241,52.7675,1600.0
2011-11-01 13:10:00,60.68,60.71,60.67,60.67,1500.0,52.6981,52.7241,52.6894,52.6894,1500.0
2011-11-01 13:15:00,60.74,60.76,60.72,60.72,1700.0,52.7502,52.7675,52.7328,52.7328,1700.0
2011-11-01 13:20:00,60.65,60.67,60.57,60.57,3900.0,52.672,52.6894,52.6025,52.6025,3900.0
2011-11-01 13:25:00,60.63,61.08,60.63,61.08,3000.0,52.6546,53.0455,52.6546,53.0455,3000.0
2011-11-01 13:30:00,61.14,61.14,61.06,61.14,2500.0,53.0976,53.0976,53.0281,53.0976,2500.0
2011-11-01 13:35:00,61.25,61.25,61.07,61.12,12000.0,53.1931,53.1931,53.0368,53.0802,12000.0
2011-11-01 13:40:00,61.11,61.26,61.11,61.26,1500.0,53.0715,53.2018,53.0715,53.2018,1500.0
2011-11-01 13:45:00,61.35,61.38,61.27,61.27,2500.0,53.2799,53.306,53.2105,53.2105,2500.0
2011-11-01 13:50:00,61.27,61.38,61.22,61.25,3900.0,53.2105,53.306,53.167,53.1931,3900.0
2011-11-01 13:55:00,61.22,61.22,61.0,61.08,67100.0,53.167,53.167,52.976,53.0455,67100.0
2011-11-01 14:00:00,61.04,61.16,61.02,61.16,1600.0,53.0107,53.1149,52.9933,53.1149,1600.0
2011-11-01 14:05:00,61.24,61.34,61.21,61.31,2200.0,53.1844,53.2713,53.1584,53.2452,2200.0
2011-11-01 14:10:00,61.32,61.36,61.26,61.36,9100.0,53.2539,53.2886,53.2018,53.2886,9100.0
2011-11-01 14:15:00,61.39,61.39,61.22,61.26,6900.0,53.3147,53.3147,53.167,53.2018,6900.0
2011-11-01 14:20:00,61.28,61.44,61.26,61.44,9800.0,53.2191,53.3581,53.2018,53.3581,9800.0
2011-11-01 14:25:00,61.44,61.53,61.44,61.46,5500.0,53.3581,53.4363,53.3581,53.3755,5500.0
2011-11-01 14:30:00,61.45,61.49,61.4,61.49,13100.0,53.3668,53.4015,53.3234,53.4015,13100.0
2011-11-01 14:35:00,61.39,61.39,61.26,61.33,1600.0,53.3147,53.3147,53.2018,53.2626,1600.0
2011-11-01 14:40:00,61.27,61.29,61.25,61.28,3700.0,53.2105,53.2278,53.1931,53.2191,3700.0
2011-11-01 14:45:00,61.33,61.43,61.33,61.35,10200.0,53.2626,53.3494,53.2626,53.2799,10200.0
2011-11-01 14:50:00,61.37,61.37,61.14,61.14,4200.0,53.2973,53.2973,53.0976,53.0976,4200.0
2011-11-01 14:55:00,61.17,61.19,61.13,61.13,2100.0,53.1236,53.141,53.0889,53.0889,2100.0
2011-11-01 15:00:00,61.18,61.2,60.96,60.96,5700.0,53.1323,53.1497,52.9412,52.9412,5700.0
2011-11-01 15:05:00,60.99,61.02,60.89,60.99,18700.0,52.9673,52.9933,52.8804,52.9673,18700.0
2011-11-01 15:10:00,60.91,61.14,60.91,61.14,49400.0,52.8978,53.0976,52.8978,53.0976,49400.0
2011-11-01 15:15:00,61.06,61.1,60.98,61.1,700.0,53.0281,53.0628,52.9586,53.0628,700.0
2011-11-01 15:20:00,61.11,61.11,60.94,60.94,3000.0,53.0715,53.0715,52.9239,52.9239,3000.0
2011-11-01 15:25:00,60.96,61.09,60.96,61.06,2200.0,52.9412,53.0541,52.9412,53.0281,2200.0
2011-11-01 15:30:00,61.08,61.26,61.08,61.16,3700.0,53.0455,53.2018,53.0455,53.1149,3700.0
2011-11-01 15:35:00,61.19,61.28,61.19,61.28,3000.0,53.141,53.2191,53.141,53.2191,3000.0
2011-11-01 15:40:00,61.27,61.3,61.04,61.04,16700.0,53.2105,53.2365,53.0107,53.0107,16700.0
2011-11-01 15:45:00,61.0,61.0,60.75,60.96,30500.0,52.976,52.976,52.7589,52.9412,30500.0
2011-11-01 15:50:00,60.89,60.92,60.71,60.71,2800.0,52.8804,52.9065,52.7241,52.7241,2800.0
2011-11-01 15:55:00,60.85,60.91,60.79,60.85,7100.0,52.8457,52.8978,52.7936,52.8457,7100.0
2011-11-02 09:30:00,61.77,61.79,61.7,61.7,21100.0,53.6447,53.6621,53.5839,53.5839,21100.0
2011-11-02 09:35:00,61.74,61.74,61.58,61.58,4900.0,53.6186,53.6186,53.4797,53.4797,4900.0
2011-11-02 09:40:00,61.63,61.69,61.58,61.69,7900.0,53.5231,53.5752,53.4797,53.5752,7900.0
2011-11-02 09:45:00,61.7,61.7,61.6,61.61,3500.0,53.5839,53.5839,53.4971,53.5057,3500.0
2011-11-02 09:50:00,61.64,61.64,61.52,61.57,9200.0,53.5318,53.5318,53.4276,53.471,9200.0
2011-11-02 09:55:00,61.51,61.54,61.49,61.52,3400.0,53.4189,53.4449,53.4015,53.4276,3400.0
2011-11-02 10:00:00,61.56,61.59,61.48,61.48,2300.0,53.4623,53.4884,53.3928,53.3928,2300.0
2011-11-02 10:05:00,61.43,61.61,61.43,61.61,8400.0,53.3494,53.5057,53.3494,53.5057,8400.0
2011-11-02 10:10:00,61.6,61.66,61.57,61.66,6200.0,53.4971,53.5492,53.471,53.5492,6200.0
2011-11-02 10:15:00,61.64,61.64,61.59,61.63,1400.0,53.5318,53.5318,53.4884,53.5231,1400.0
2011-11-02 10:20:00,61.62,61.63,61.58,61.63,1700.0,53.5144,53.5231,53.4797,53.5231,1700.0
2011-11-02 10:25:00,61.66,61.67,61.62,61.65,8700.0,53.5492,53.5578,53.5144,53.5405,8700.0
2011-11-02 10:30:00,61.64,61.64,61.55,61.58,2200.0,53.5318,53.5318,53.4536,53.4797,2200.0
2011-11-02 10:35:00,61.55,61.65,61.55,61.65,7700.0,53.4536,53.5405,53.4536,53.5405,7700.0
2011-11-02 10:40:00,61.71,61.77,61.71,61.77,4400.0,53.5926,53.6447,53.5926,53.6447,4400.0
2011-11-02 10:45:00,61.75,61.86,61.73,61.86,2700.0,53.6273,53.7229,53.61,53.7229,2700.0
2011-11-02 10:50:00,61.91,61.96,61.88,61.95,5200.0,53.7663,53.8097,53.7402,53.801,5200.0
2011-11-02 10:55:00,61.97,61.97,61.91,61.92,9300.0,53.8184,53.8184,53.7663,53.775,9300.0
2011-11-02 11:00:00,61.95,61.97,61.93,61.95,3500.0,53.801,53.8184,53.7836,53.801,3500.0
2011-11-02 11:05:00,61.92,62.01,61.92,61.96,7800.0,53.775,53.8531,53.775,53.8097,7800.0
2011-11-02 11:10:00,61.94,61.95,61.89,61.89,1800.0,53.7923,53.801,53.7489,53.7489,1800.0
2011-11-02 11:15:00,61.89,61.98,61.89,61.98,900.0,53.7489,53.8271,53.7489,53.8271,900.0
2011-11-02 11:20:00,62.0,62.0,61.95,61.95,600.0,53.8444,53.8444,53.801,53.801,600.0
2011-11-02 11:25:00,61.97,61.97,61.89,61.89,300.0,53.8184,53.8184,53.7489,53.7489,300.0
2011-11-02 11:30:00,61.86,61.89,61.84,61.88,3700.0,53.7229,53.7489,53.7055,53.7402,3700.0
2011-11-02 11:35:00,61.83,61.88,61.83,61.85,1700.0,53.6968,53.7402,53.6968,53.7142,1700.0
2011-11-02 11:40:00,61.87,61.87,61.86,61.86,900.0,53.7315,53.7315,53.7229,53.7229,900.0
2011-11-02 11:45:00,61.85,61.88,61.83,61.83,600.0,53.7142,53.7402,53.6968,53.6968,600.0
2011-11-02 11:50:00,61.85,61.85,61.79,61.8,1100.0,53.7142,53.7142,53.6621,53.6707,1100.0
2011-11-02 11:55:00,61.81,61.81,61.81,61.81,300.0,53.6794,53.6794,53.6794,53.6794,300.0
2011-11-02 12:00:00,61.8,61.8,61.76,61.76,9800.0,53.6707,53.6707,53.636,53.636,9800.0
2011-11-02 12:05:00,61.77,61.78,61.75,61.75,1000.0,53.6447,53.6534,53.6273,53.6273,1000.0
2011-11-02 12:10:00,61.78,61.84,61.77,61.82,3300.0,53.6534,53.7055,53.6447,53.6881,3300.0
2011-11-02 12:15:00,61.79,61.79,61.69,61.69,14600.0,53.6621,53.6621,53.5752,53.5752,14600.0
2011-11-02 12:20:00,61.69,61.7,61.66,61.7,14900.0,53.5752,53.5839,53.5492,53.5839,14900.0
2011-11-02 12:25:00,61.71,61.74,61.7,61.74,1200.0,53.5926,53.6186,53.5839,53.6186,1200.0
2011-11-02 12:30:00,61.71,61.73,61.65,61.65,1700.0,53.5926,53.61,53.5405,53.5405,1700.0
2011-11-02 12:35:00,61.66,61.78,61.63,61.75,14600.0,53.5492,53.6534,53.5231,53.6273,14600.0
2011-11-02 12:40:00,61.81,61.83,61.7,61.7,5200.0,53.6794,53.6968,53.5839,53.5839,5200.0
2011-11-02 12:45:00,61.67,61.69,61.61,61.62,2800.0,53.5578,53.5752,53.5057,53.5144,2800.0
2011-11-02 12:50:00,61.58,61.6,61.58,61.59,900.0,53.4797,53.4971,53.4797,53.4884,900.0
2011-11-02 12:55:00,61.61,61.63,61.55,61.55,2100.0,53.5057,53.5231,53.4536,53.4536,2100.0
2011-11-02 13:00:00,61.5,61.5,61.31,61.34,15900.0,53.4102,53.4102,53.2452,53.2713,15900.0
2011-11-02 13:05:00,61.35,61.38,61.33,61.36,3200.0,53.2799,53.306,53.2626,53.2886,3200.0
2011-11-02 13:10:00,61.41,61.43,61.37,61.38,5500.0,53.332,53.3494,53.2973,53.306,5500.0
2011-11-02 13:15:00,61.44,61.44,61.34,61.37,7600.0,53.3581,53.3581,53.2713,53.2973,7600.0
2011-11-02 13:20:00,61.32,61.32,61.25,61.25,3700.0,53.2539,53.2539,53.1931,53.1931,3700.0
2011-11-02 13:25:00,61.24,61.3,61.23,61.3,2000.0,53.1844,53.2365,53.1757,53.2365,2000.0
2011-11-02 13:30:00,61.37,61.37,61.35,61.37,1200.0,53.2973,53.2973,53.2799,53.2973,1200.0
2011-11-02 13:35:00,61.35,61.37,61.35,61.36,1100.0,53.2799,53.2973,53.2799,53.2886,1100.0
2011-11-02 13:40:00,61.35,61.42,61.35,61.42,1200.0,53.2799,53.3407,53.2799,53.3407,1200.0
2011-11-02 13:45:00,61.48,61.48,61.46,61.46,600.0,53.3928,53.3928,53.3755,53.3755,600.0
2011-11-02 13:50:00,61.44,61.44,61.35,61.35,1600.0,53.3581,53.3581,53.2799,53.2799,1600.0
2011-11-02 13:55:00,61.36,61.37,61.3,61.3,2800.0,53.2886,53.2973,53.2365,53.2365,2800.0
2011-11-02 14:00:00,61.29,61.32,61.21,61.29,8600.0,53.2278,53.2539,53.1584,53.2278,8600.0
2011-11-02 14:05:00,61.37,61.41,61.35,61.39,10200.0,53.2973,53.332,53.2799,53.3147,10200.0
2011-11-02 14:10:00,61.31,61.35,61.26,61.32,7300.0,53.2452,53.2799,53.2018,53.2539,7300.0
2011-11-02 14:15:00,61.28,61.33,61.28,61.33,1600.0,53.2191,53.2626,53.2191,53.2626,1600.0
2011-11-02 14:20:00,61.38,61.47,61.37,61.37,3600.0,53.306,53.3842,53.2973,53.2973,3600.0
2011-11-02 14:25:00,61.42,61.42,61.36,61.36,2400.0,53.3407,53.3407,53.2886,53.2886,2400.0
2011-11-02 14:30:00,61.42,61.49,61.42,61.46,2500.0,53.3407,53.4015,53.3407,53.3755,2500.0
2011-11-02 14:35:00,61.55,61.58,61.5,61.53,4100.0,53.4536,53.4797,53.4102,53.4363,4100.0
2011-11-02 14:40:00,61.45,61.5,61.44,61.45,5800.0,53.3668,53.4102,53.3581,53.3668,5800.0
2011-11-02 14:45:00,61.5,61.59,61.49,61.55,2400.0,53.4102,53.4884,53.4015,53.4536,2400.0
2011-11-02 14:50:00,61.58,61.63,61.58,61.63,1800.0,53.4797,53.5231,53.4797,53.5231,1800.0
2011-11-02 14:55:00,61.62,61.69,61.59,61.59,1000.0,53.5144,53.5752,53.4884,53.4884,1000.0
2011-11-02 15:00:00,61.63,61.63,61.54,61.55,7800.0,53.5231,53.5231,53.4449,53.4536,7800.0
2011-11-02 15:05:00,61.58,61.74,61.56,61.72,8700.0,53.4797,53.6186,53.4623,53.6013,8700.0
2011-11-02 15:10:00,61.66,61.73,61.66,61.7,16800.0,53.5492,53.61,53.5492,53.5839,16800.0
2011-11-02 15:15:00,61.71,61.78,61.65,61.78,3200.0,53.5926,53.6534,53.5405,53.6534,3200.0
2011-11-02 15:20:00,61.8,61.88,61.77,61.84,4100.0,53.6707,53.7402,53.6447,53.7055,4100.0
2011-11-02 15:25:00,61.86,61.87,61.72,61.76,5600.0,53.7229,53.7315,53.6013,53.636,5600.0
2011-11-02 15:30:00,61.78,61.81,61.55,61.57,160800.0,53.6534,53.6794,53.4536,53.471,160800.0
2011-11-02 15:35:00,61.63,61.68,61.61,61.68,120300.0,53.5231,53.5665,53.5057,53.5665,120300.0
2011-11-02 15:40:00,61.68,61.75,61.61,61.63,21100.0,53.5665,53.6273,53.5057,53.5231,21100.0
2011-11-02 15:45:00,61.61,61.64,61.56,61.62,4000.0,53.5057,53.5318,53.4623,53.5144,4000.0
2011-11-02 15:50:00,61.62,61.65,61.59,61.65,3100.0,53.5144,53.5405,53.4884,53.5405,3100.0
2011-11-02 15:55:00,61.68,61.79,61.68,61.75,4900.0,53.5665,53.6621,53.5665,53.6273,4900.0
2011-11-03 09:30:00,62.42,62.42,62.31,62.38,10400.0,54.2092,54.2092,54.1137,54.1745,10400.0
2011-11-03 09:35:00,62.34,62.36,62.27,62.31,2200.0,54.1397,54.1571,54.0789,54.1137,2200.0
2011-11-03 09:40:00,62.28,62.31,62.21,62.21,9300.0,54.0876,54.1137,54.0268,54.0268,9300.0
2011-11-03 09:45:00,62.16,62.22,62.16,62.2,1500.0,53.9834,54.0355,53.9834,54.0181,1500.0
2011-11-03 09:50:00,62.12,62.12,61.91,61.91,3500.0,53.9487,53.9487,53.7663,53.7663,3500.0
2011-11-03 09:55:00,61.91,61.93,61.81,61.93,900.0,53.7663,53.7836,53.6794,53.7836,900.0
2011-11-03 10:00:00,61.95,61.95,61.58,61.63,16200.0,53.801,53.801,53.4797,53.5231,16200.0
2011-11-03 10:05:00,61.57,61.78,61.56,61.78,6700.0,53.471,53.6534,53.4623,53.6534,6700.0
2011-11-03 10:10:00,61.8,61.81,61.79,61.81,4200.0,53.6707,53.6794,53.6621,53.6794,4200.0
2011-11-03 10:15:00,61.86,61.99,61.86,61.99,3800.0,53.7229,53.8358,53.7229,53.8358,3800.0
2011-11-03 10:20:00,61.98,61.98,61.92,61.92,5500.0,53.8271,53.8271,53.775,53.775,5500.0
2011-11-03 10:25:00,61.9,62.06,61.9,61.99,2400.0,53.7576,53.8965,53.7576,53.8358,2400.0
2011-11-03 10:30:00,61.99,62.05,61.99,62.04,1400.0,53.8358,53.8879,53.8358,53.8792,1400.0
2011-11-03 10:35:00,62.0,62.0,61.95,61.95,800.0,53.8444,53.8444,53.801,53.801,800.0
2011-11-03 10:40:00,62.0,62.28,62.0,62.24,5700.0,53.8444,54.0876,53.8444,54.0529,5700.0
2011-11-03 10:45:00,62.29,62.36,62.26,62.35,3200.0,54.0963,54.1571,54.0702,54.1484,3200.0
2011-11-03 10:50:00,62.29,62.29,62.19,62.23,23100.0,54.0963,54.0963,54.0094,54.0442,23100.0
2011-11-03 10:55:00,62.29,62.33,62.2,62.21,12700.0,54.0963,54.131,54.0181,54.0268,12700.0
2011-11-03 11:00:00,62.27,62.27,62.1,62.11,2000.0,54.0789,54.0789,53.9313,53.94,2000.0
2011-11-03 11:05:00,62.22,62.22,62.2,62.2,500.0,54.0355,54.0355,54.0181,54.0181,500.0
2011-11-03 11:10:00,62.25,62.25,62.25,62.25,100.0,54.0616,54.0616,54.0616,54.0616,100.0
2011-11-03 11:15:00,62.28,62.39,62.28,62.39,1100.0,54.0876,54.1831,54.0876,54.1831,1100.0
2011-11-03 11:20:00,62.46,62.49,62.46,62.48,500.0,54.2439,54.27,54.2439,54.2613,500.0
2011-11-03 11:25:00,62.47,62.47,62.42,62.44,7300.0,54.2526,54.2526,54.2092,54.2266,7300.0
2011-11-03 11:30:00,62.44,62.51,62.44,62.51,1000.0,54.2266,54.2874,54.2266,54.2874,1000.0
2011-11-03 11:35:00,62.46,62.46,62.46,62.46,100.0,54.2439,54.2439,54.2439,54.2439,100.0
2011-11-03 11:40:00,62.44,62.44,62.41,62.42,3500.0,54.2266,54.2266,54.2005,54.2092,3500.0
2011-11-03 11:45:00,62.41,62.46,62.36,62.4,5000.0,54.2005,54.2439,54.1571,54.1918,5000.0
2011-11-03 11:50:00,62.47,62.48,62.45,62.45,400.0,54.2526,54.2613,54.2352,54.2352,400.0
2011-11-03 11:55:00,62.45,62.45,62.29,62.29,5300.0,54.2352,54.2352,54.0963,54.0963,5300.0
2011-11-03 12:00:00,62.3,62.33,62.29,62.29,6300.0,54.105,54.131,54.0963,54.0963,6300.0
2011-11-03 12:05:00,62.31,62.43,62.27,62.43,2500.0,54.1137,54.2179,54.0789,54.2179,2500.0
2011-11-03 12:10:00,62.43,62.43,62.37,62.38,1700.0,54.2179,54.2179,54.1658,54.1745,1700.0
2011-11-03 12:15:00,62.37,62.37,62.33,62.34,14900.0,54.1658,54.1658,54.131,54.1397,14900.0
2011-11-03 12:20:00,62.34,62.43,62.33,62.43,30400.0,54.1397,54.2179,54.131,54.2179,30400.0
2011-11-03 12:25:00,62.38,62.47,62.38,62.47,1200.0,54.1745,54.2526,54.1745,54.2526,1200.0
2011-11-03 12:30:00,62.48,62.49,62.45,62.45,1200.0,54.2613,54.27,54.2352,54.2352,1200.0
2011-11-03 12:35:00,62.41,62.45,62.35,62.35,4400.0,54.2005,54.2352,54.1484,54.1484,4400.0
2011-11-03 12:40:00,62.38,62.38,62.34,62.34,1100.0,54.1745,54.1745,54.1397,54.1397,1100.0
2011-11-03 12:45:00,62.4,62.6,62.4,62.59,2400.0,54.1918,54.3655,54.1918,54.3568,2400.0
2011-11-03 12:50:00,62.62,62.62,62.58,62.61,1400.0,54.3829,54.3829,54.3481,54.3742,1400.0
2011-11-03 12:55:00,62.6,62.65,62.6,62.62,1000.0,54.3655,54.4089,54.3655,54.3829,1000.0
2011-11-03 13:00:00,62.63,62.63,62.57,62.6,400.0,54.3916,54.3916,54.3395,54.3655,400.0
2011-11-03 13:05:00,62.56,62.63,62.56,62.63,800.0,54.3308,54.3916,54.3308,54.3916,800.0
2011-11-03 13:10:00,62.75,62.76,62.74,62.74,1800.0,54.4958,54.5045,54.4871,54.4871,1800.0
2011-11-03 13:15:00,62.76,62.78,62.73,62.78,2100.0,54.5045,54.5218,54.4784,54.5218,2100.0
2011-11-03 13:20:00,62.78,62.78,62.71,62.71,700.0,54.5218,54.5218,54.461,54.461,700.0
2011-11-03 13:25:00,62.72,62.75,62.67,62.69,1100.0,54.4697,54.4958,54.4263,54.4437,1100.0
2011-11-03 13:30:00,62.65,62.69,62.65,62.68,1800.0,54.4089,54.4437,54.4089,54.435,1800.0
2011-11-03 13:35:00,62.66,62.7,62.66,62.69,5100.0,54.4176,54.4524,54.4176,54.4437,5100.0
2011-11-03 13:40:00,62.76,62.81,62.73,62.77,9200.0,54.5045,54.5479,54.4784,54.5132,9200.0
2011-11-03 13:45:00,62.75,62.89,62.75,62.89,5400.0,54.4958,54.6174,54.4958,54.6174,5400.0
2011-11-03 13:50:00,62.88,62.92,62.85,62.85,7100.0,54.6087,54.6434,54.5826,54.5826,7100.0
2011-11-03 13:55:00,62.86,62.87,62.78,62.78,400.0,54.5913,54.6,54.5218,54.5218,400.0
2011-11-03 14:00:00,62.75,62.76,62.74,62.75,4100.0,54.4958,54.5045,54.4871,54.4958,4100.0
2011-11-03 14:05:00,62.78,62.91,62.78,62.85,11300.0,54.5218,54.6347,54.5218,54.5826,11300.0
2011-11-03 14:10:00,62.9,62.9,62.77,62.82,9500.0,54.6261,54.6261,54.5132,54.5566,9500.0
2011-11-03 14:15:00,62.89,62.9,62.79,62.79,10900.0,54.6174,54.6261,54.5305,54.5305,10900.0
2011-11-03 14:20:00,62.79,62.8,62.71,62.74,2700.0,54.5305,54.5392,54.461,54.4871,2700.0
2011-11-03 14:25:00,62.75,62.76,62.72,62.72,800.0,54.4958,54.5045,54.4697,54.4697,800.0
2011-11-03 14:30:00,62.76,62.82,62.75,62.76,7400.0,54.5045,54.5566,54.4958,54.5045,7400.0
2011-11-03 14:35:00,62.77,62.8,62.76,62.79,2800.0,54.5132,54.5392,54.5045,54.5305,2800.0
2011-11-03 14:40:00,62.82,62.82,62.72,62.76,2500.0,54.5566,54.5566,54.4697,54.5045,2500.0
2011-11-03 14:45:00,62.7,62.74,62.69,62.69,500.0,54.4524,54.4871,54.4437,54.4437,500.0
2011-11-03 14:50:00,62.69,62.71,62.69,62.7,1200.0,54.4437,54.461,54.4437,54.4524,1200.0
2011-11-03 14:55:00,62.74,62.79,62.74,62.77,600.0,54.4871,54.5305,54.4871,54.5132,600.0
2011-11-03 15:00:00,62.76,62.86,62.76,62.86,5400.0,54.5045,54.5913,54.5045,54.5913,5400.0
2011-11-03 15:05:00,62.86,62.88,62.82,62.88,17900.0,54.5913,54.6087,54.5566,54.6087,17900.0
2011-11-03 15:10:00,62.89,62.91,62.79,62.83,8700.0,54.6174,54.6347,54.5305,54.5653,8700.0
2011-11-03 15:15:00,62.84,62.9,62.82,62.82,5200.0,54.5739,54.6261,54.5566,54.5566,5200.0
2011-11-03 15:20:00,62.85,62.91,62.85,62.91,56900.0,54.5826,54.6347,54.5826,54.6347,56900.0
2011-11-03 15:25:00,62.91,62.96,62.91,62.96,1300.0,54.6347,54.6782,54.6347,54.6782,1300.0
2011-11-03 15:30:00,62.96,63.04,62.96,62.99,7100.0,54.6782,54.7476,54.6782,54.7042,7100.0
2011-11-03 15:35:00,62.99,63.02,62.91,62.91,2900.0,54.7042,54.7303,54.6347,54.6347,2900.0
2011-11-03 15:40:00,62.91,63.02,62.89,63.0,2700.0,54.6347,54.7303,54.6174,54.7129,2700.0
2011-11-03 15:45:00,62.98,62.98,62.88,62.94,3800.0,54.6955,54.6955,54.6087,54.6608,3800.0
2011-11-03 15:50:00,63.0,63.05,62.95,62.96,4800.0,54.7129,54.7563,54.6695,54.6782,4800.0
2011-11-03 15:55:00,63.05,63.05,62.96,62.96,6300.0,54.7563,54.7563,54.6782,54.6782,6300.0
2011-11-04 09:30:00,62.56,62.63,62.43,62.53,26000.0,54.3308,54.3916,54.2179,54.3047,26000.0
2011-11-04 09:35:00,62.55,62.69,62.52,62.64,4900.0,54.3221,54.4437,54.296,54.4003,4900.0
2011-11-04 09:40:00,62.68,62.69,62.55,62.6,8600.0,54.435,54.4437,54.3221,54.3655,8600.0
2011-11-04 09:45:00,62.63,62.7,62.63,62.7,2300.0,54.3916,54.4524,54.3916,54.4524,2300.0
2011-11-04 09:50:00,62.67,62.69,62.51,62.56,4300.0,54.4263,54.4437,54.2874,54.3308,4300.0
2011-11-04 09:55:00,62.55,62.55,62.36,62.39,9500.0,54.3221,54.3221,54.1571,54.1831,9500.0
2011-11-04 10:00:00,62.37,62.42,62.31,62.36,5700.0,54.1658,54.2092,54.1137,54.1571,5700.0
2011-11-04 10:05:00,62.37,62.4,62.3,62.34,3300.0,54.1658,54.1918,54.105,54.1397,3300.0
2011-11-04 10:10:00,62.33,62.42,62.33,62.36,4000.0,54.131,54.2092,54.131,54.1571,4000.0
2011-11-04 10:15:00,62.3,62.36,62.25,62.25,20500.0,54.105,54.1571,54.0616,54.0616,20500.0
2011-11-04 10:20:00,62.25,62.25,62.12,62.13,6800.0,54.0616,54.0616,53.9487,53.9573,6800.0
2011-11-04 10:25:00,62.15,62.2,62.13,62.13,4300.0,53.9747,54.0181,53.9573,53.9573,4300.0
2011-11-04 10:30:00,62.07,62.09,62.03,62.03,6900.0,53.9052,53.9226,53.8705,53.8705,6900.0
2011-11-04 10:35:00,62.01,62.01,61.95,61.95,25300.0,53.8531,53.8531,53.801,53.801,25300.0
2011-11-04 10:40:00,62.01,62.01,62.01,62.01,300.0,53.8531,53.8531,53.8531,53.8531,300.0
2011-11-04 10:45:00,62.12,62.14,62.12,62.14,1700.0,53.9487,53.966,53.9487,53.966,1700.0
2011-11-04 10:50:00,62.13,62.14,62.1,62.11,800.0,53.9573,53.966,53.9313,53.94,800.0
2011-11-04 10:55:00,62.14,62.2,62.12,62.15,5700.0,53.966,54.0181,53.9487,53.9747,5700.0
2011-11-04 11:00:00,62.22,62.25,62.21,62.21,1500.0,54.0355,54.0616,54.0268,54.0268,1500.0
2011-11-04 11:05:00,62.2,62.27,62.18,62.19,8200.0,54.0181,54.0789,54.0008,54.0094,8200.0
2011-11-04 11:10:00,62.25,62.26,62.21,62.22,2100.0,54.0616,54.0702,54.0268,54.0355,2100.0
2011-11-04 11:15:00,62.21,62.21,62.08,62.08,4100.0,54.0268,54.0268,53.9139,53.9139,4100.0
2011-11-04 11:20:00,62.07,62.16,62.06,62.13,4600.0,53.9052,53.9834,53.8965,53.9573,4600.0
2011-11-04 11:25:00,62.07,62.15,62.07,62.15,1800.0,53.9052,53.9747,53.9052,53.9747,1800.0
2011-11-04 11:30:00,62.22,62.25,62.2,62.24,2300.0,54.0355,54.0616,54.0181,54.0529,2300.0
2011-11-04 11:35:00,62.24,62.26,62.17,62.25,1600.0,54.0529,54.0702,53.9921,54.0616,1600.0
2011-11-04 11:40:00,62.21,62.26,62.21,62.26,9500.0,54.0268,54.0702,54.0268,54.0702,9500.0
2011-11-04 11:45:00,62.31,62.31,62.31,62.31,400.0,54.1137,54.1137,54.1137,54.1137,400.0
2011-11-04 11:50:00,62.26,62.27,62.25,62.27,900.0,54.0702,54.0789,54.0616,54.0789,900.0
2011-11-04 11:55:00,62.27,62.29,62.24,62.27,1100.0,54.0789,54.0963,54.0529,54.0789,1100.0
2011-11-04 12:00:00,62.34,62.37,62.34,62.37,1100.0,54.1397,54.1658,54.1397,54.1658,1100.0
2011-11-04 12:05:00,62.36,62.38,62.33,62.33,1800.0,54.1571,54.1745,54.131,54.131,1800.0
2011-11-04 12:10:00,62.32,62.4,62.32,62.4,400.0,54.1223,54.1918,54.1223,54.1918,400.0
2011-11-04 12:15:00,62.44,62.44,62.41,62.41,1200.0,54.2266,54.2266,54.2005,54.2005,1200.0
2011-11-04 12:20:00,62.44,62.45,62.36,62.36,1700.0,54.2266,54.2352,54.1571,54.1571,1700.0
2011-11-04 12:25:00,62.42,62.42,62.41,62.41,900.0,54.2092,54.2092,54.2005,54.2005,900.0
2011-11-04 12:30:00,62.38,62.41,62.38,62.38,300.0,54.1745,54.2005,54.1745,54.1745,300.0
2011-11-04 12:35:00,62.38,62.39,62.31,62.34,5800.0,54.1745,54.1831,54.1137,54.1397,5800.0
2011-11-04 12:40:00,62.34,62.37,62.26,62.26,49000.0,54.1397,54.1658,54.0702,54.0702,49000.0
2011-11-04 12:45:00,62.25,62.31,62.25,62.31,1600.0,54.0616,54.1137,54.0616,54.1137,1600.0
2011-11-04 12:50:00,62.28,62.36,62.28,62.35,1900.0,54.0876,54.1571,54.0876,54.1484,1900.0
2011-11-04 12:55:00,62.32,62.37,62.31,62.37,3000.0,54.1223,54.1658,54.1137,54.1658,3000.0
2011-11-04 13:00:00,62.38,62.38,62.35,62.35,1400.0,54.1745,54.1745,54.1484,54.1484,1400.0
2011-11-04 13:05:00,62.36,62.41,62.36,62.41,3600.0,54.1571,54.2005,54.1571,54.2005,3600.0
2011-11-04 13:10:00,62.42,62.55,62.42,62.55,3800.0,54.2092,54.3221,54.2092,54.3221,3800.0
2011-11-04 13:15:00,62.57,62.59,62.57,62.59,1700.0,54.3395,54.3568,54.3395,54.3568,1700.0
2011-11-04 13:20:00,62.6,62.62,62.57,62.62,3000.0,54.3655,54.3829,54.3395,54.3829,3000.0
2011-11-04 13:25:00,62.63,62.63,62.57,62.57,800.0,54.3916,54.3916,54.3395,54.3395,800.0
2011-11-04 13:30:00,62.62,62.62,62.61,62.61,1900.0,54.3829,54.3829,54.3742,54.3742,1900.0
2011-11-04 13:35:00,62.62,62.64,62.6,62.61,7100.0,54.3829,54.4003,54.3655,54.3742,7100.0
2011-11-04 13:40:00,62.61,62.71,62.58,62.71,17500.0,54.3742,54.461,54.3481,54.461,17500.0
2011-11-04 13:45:00,62.72,62.87,62.71,62.82,3000.0,54.4697,54.6,54.461,54.5566,3000.0
2011-11-04 13:50:00,62.83,62.85,62.8,62.8,1000.0,54.5653,54.5826,54.5392,54.5392,1000.0
2011-11-04 13:55:00,62.74,62.75,62.74,62.75,400.0,54.4871,54.4958,54.4871,54.4958,400.0
2011-11-04 14:00:00,62.77,62.77,62.7,62.71,900.0,54.5132,54.5132,54.4524,54.461,900.0
2011-11-04 14:05:00,62.73,62.74,62.68,62.73,3100.0,54.4784,54.4871,54.435,54.4784,3100.0
2011-11-04 14:10:00,62.72,62.73,62.69,62.71,17200.0,54.4697,54.4784,54.4437,54.461,17200.0
2011-11-04 14:15:00,62.73,62.77,62.73,62.77,5500.0,54.4784,54.5132,54.4784,54.5132,5500.0
2011-11-04 14:20:00,62.75,62.82,62.73,62.79,10700.0,54.4958,54.5566,54.4784,54.5305,10700.0
2011-11-04 14:25:00,62.79,62.82,62.77,62.79,17700.0,54.5305,54.5566,54.5132,54.5305,17700.0
2011-11-04 14:30:00,62.8,62.83,62.73,62.73,2300.0,54.5392,54.5653,54.4784,54.4784,2300.0
2011-11-04 14:35:00,62.71,62.71,62.62,62.64,8600.0,54.461,54.461,54.3829,54.4003,8600.0
2011-11-04 14:40:00,62.63,62.65,62.63,62.65,900.0,54.3916,54.4089,54.3916,54.4089,900.0
2011-11-04 14:45:00,62.68,62.77,62.68,62.77,3400.0,54.435,54.5132,54.435,54.5132,3400.0
2011-11-04 14:50:00,62.76,62.76,62.71,62.71,1500.0,54.5045,54.5045,54.461,54.461,1500.0
2011-11-04 14:55:00,62.73,62.73,62.65,62.7,1900.0,54.4784,54.4784,54.4089,54.4524,1900.0
2011-11-04 15:00:00,62.68,62.69,62.63,62.63,3700.0,54.435,54.4437,54.3916,54.3916,3700.0
2011-11-04 15:05:00,62.55,62.55,62.51,62.52,1300.0,54.3221,54.3221,54.2874,54.296,1300.0
2011-11-04 15:10:00,62.48,62.53,62.48,62.51,1300.0,54.2613,54.3047,54.2613,54.2874,1300.0
2011-11-04 15:15:00,62.55,62.6,62.55,62.59,2300.0,54.3221,54.3655,54.3221,54.3568,2300.0
2011-11-04 15:20:00,62.58,62.58,62.49,62.53,11300.0,54.3481,54.3481,54.27,54.3047,11300.0
2011-11-04 15:25:00,62.56,62.61,62.56,62.61,1500.0,54.3308,54.3742,54.3308,54.3742,1500.0
2011-11-04 15:30:00,62.59,62.64,62.59,62.64,3000.0,54.3568,54.4003,54.3568,54.4003,3000.0
2011-11-04 15:35:00,62.63,62.63,62.59,62.59,9100.0,54.3916,54.3916,54.3568,54.3568,9100.0
2011-11-04 15:40:00,62.63,62.73,62.62,62.73,3000.0,54.3916,54.4784,54.3829,54.4784,3000.0
2011-11-04 15:45:00,62.72,62.81,62.72,62.74,1400.0,54.4697,54.5479,54.4697,54.4871,1400.0
2011-11-04 15:50:00,62.69,62.69,62.58,62.62,4800.0,54.4437,54.4437,54.3481,54.3829,4800.0
2011-11-04 15:55:00,62.6,62.77,62.59,62.77,14400.0,54.3655,54.5132,54.3568,54.5132,14400.0
2011-11-07 09:30:00,62.75,62.76,62.65,62.76,12300.0,54.4958,54.5045,54.4089,54.5045,12300.0
2011-11-07 09:35:00,62.77,62.88,62.73,62.88,12500.0,54.5132,54.6087,54.4784,54.6087,12500.0
2011-11-07 09:40:00,62.87,62.88,62.75,62.83,2400.0,54.6,54.6087,54.4958,54.5653,2400.0
2011-11-07 09:45:00,62.85,62.97,62.85,62.93,3500.0,54.5826,54.6868,54.5826,54.6521,3500.0
2011-11-07 09:50:00,62.86,62.96,62.85,62.96,4300.0,54.5913,54.6782,54.5826,54.6782,4300.0
2011-11-07 09:55:00,62.99,62.99,62.87,62.87,1100.0,54.7042,54.7042,54.6,54.6,1100.0
2011-11-07 10:00:00,62.84,62.84,62.71,62.72,2200.0,54.5739,54.5739,54.461,54.4697,2200.0
2011-11-07 10:05:00,62.69,62.74,62.67,62.74,1100.0,54.4437,54.4871,54.4263,54.4871,1100.0
2011-11-07 10:10:00,62.7,62.73,62.66,62.73,2200.0,54.4524,54.4784,54.4176,54.4784,2200.0
2011-11-07 10:15:00,62.66,62.7,62.56,62.57,4300.0,54.4176,54.4524,54.3308,54.3395,4300.0
2011-11-07 10:20:00,62.59,62.59,62.51,62.53,900.0,54.3568,54.3568,54.2874,54.3047,900.0
2011-11-07 10:25:00,62.55,62.55,62.55,62.55,100.0,54.3221,54.3221,54.3221,54.3221,100.0
2011-11-07 10:30:00,62.48,62.53,62.42,62.43,7500.0,54.2613,54.3047,54.2092,54.2179,7500.0
2011-11-07 10:35:00,62.39,62.39,62.32,62.38,6000.0,54.1831,54.1831,54.1223,54.1745,6000.0
2011-11-07 10:40:00,62.36,62.39,62.34,62.37,1000.0,54.1571,54.1831,54.1397,54.1658,1000.0
2011-11-07 10:45:00,62.42,62.45,62.34,62.35,3400.0,54.2092,54.2352,54.1397,54.1484,3400.0
2011-11-07 10:50:00,62.38,62.38,62.27,62.27,1100.0,54.1745,54.1745,54.0789,54.0789,1100.0
2011-11-07 10:55:00,62.23,62.29,62.23,62.27,2100.0,54.0442,54.0963,54.0442,54.0789,2100.0
2011-11-07 11:00:00,62.23,62.38,62.23,62.38,6200.0,54.0442,54.1745,54.0442,54.1745,6200.0
2011-11-07 11:05:00,62.39,62.42,62.37,62.39,3100.0,54.1831,54.2092,54.1658,54.1831,3100.0
2011-11-07 11:10:00,62.32,62.44,62.32,62.4,4400.0,54.1223,54.2266,54.1223,54.1918,4400.0
2011-11-07 11:15:00,62.46,62.46,62.38,62.38,600.0,54.2439,54.2439,54.1745,54.1745,600.0
2011-11-07 11:20:00,62.34,62.34,62.31,62.31,2900.0,54.1397,54.1397,54.1137,54.1137,2900.0
2011-11-07 11:25:00,62.35,62.35,62.2,62.23,3500.0,54.1484,54.1484,54.0181,54.0442,3500.0
2011-11-07 11:30:00,62.23,62.27,62.22,62.24,900.0,54.0442,54.0789,54.0355,54.0529,900.0
2011-11-07 11:35:00,62.27,62.31,62.24,62.31,1700.0,54.0789,54.1137,54.0529,54.1137,1700.0
2011-11-07 11:40:00,62.29,62.34,62.22,62.29,14900.0,54.0963,54.1397,54.0355,54.0963,14900.0
2011-11-07 11:45:00,62.3,62.33,62.3,62.33,700.0,54.105,54.131,54.105,54.131,700.0
2011-11-07 11:50:00,62.37,62.38,62.3,62.3,6700.0,54.1658,54.1745,54.105,54.105,6700.0
2011-11-07 11:55:00,62.27,62.28,62.27,62.28,1000.0,54.0789,54.0876,54.0789,54.0876,1000.0
2011-11-07 12:00:00,62.22,62.32,62.22,62.32,4000.0,54.0355,54.1223,54.0355,54.1223,4000.0
2011-11-07 12:05:00,62.34,62.38,62.3,62.35,3400.0,54.1397,54.1745,54.105,54.1484,3400.0
2011-11-07 12:10:00,62.33,62.33,62.27,62.27,2100.0,54.131,54.131,54.0789,54.0789,2100.0
2011-11-07 12:15:00,62.26,62.26,62.07,62.07,7300.0,54.0702,54.0702,53.9052,53.9052,7300.0
2011-11-07 12:20:00,62.07,62.07,62.05,62.07,3600.0,53.9052,53.9052,53.8879,53.9052,3600.0
2011-11-07 12:25:00,62.06,62.08,62.05,62.06,6900.0,53.8965,53.9139,53.8879,53.8965,6900.0
2011-11-07 12:30:00,62.03,62.03,62.0,62.01,6000.0,53.8705,53.8705,53.8444,53.8531,6000.0
2011-11-07 12:35:00,62.03,62.04,62.02,62.04,800.0,53.8705,53.8792,53.8618,53.8792,800.0
2011-11-07 12:40:00,62.05,62.09,62.04,62.09,2900.0,53.8879,53.9226,53.8792,53.9226,2900.0
2011-11-07 12:45:00,62.1,62.1,62.1,62.1,700.0,53.9313,53.9313,53.9313,53.9313,700.0
2011-11-07 12:50:00,62.08,62.14,62.08,62.14,1500.0,53.9139,53.966,53.9139,53.966,1500.0
2011-11-07 12:55:00,62.17,62.17,62.15,62.15,2200.0,53.9921,53.9921,53.9747,53.9747,2200.0
2011-11-07 13:00:00,62.16,62.16,62.14,62.14,1900.0,53.9834,53.9834,53.966,53.966,1900.0
2011-11-07 13:05:00,62.17,62.19,62.15,62.19,14700.0,53.9921,54.0094,53.9747,54.0094,14700.0
2011-11-07 13:10:00,62.17,62.27,62.17,62.27,4100.0,53.9921,54.0789,53.9921,54.0789,4100.0
2011-11-07 13:15:00,62.26,62.32,62.25,62.32,6100.0,54.0702,54.1223,54.0616,54.1223,6100.0
2011-11-07 13:20:00,62.31,62.32,62.3,62.3,900.0,54.1137,54.1223,54.105,54.105,900.0
2011-11-07 13:25:00,62.31,62.32,62.31,62.32,700.0,54.1137,54.1223,54.1137,54.1223,700.0
2011-11-07 13:30:00,62.32,62.34,62.3,62.31,3800.0,54.1223,54.1397,54.105,54.1137,3800.0
2011-11-07 13:35:00,62.3,62.33,62.27,62.28,7200.0,54.105,54.131,54.0789,54.0876,7200.0
2011-11-07 13:40:00,62.29,62.3,62.29,62.3,1400.0,54.0963,54.105,54.0963,54.105,1400.0
2011-11-07 13:45:00,62.26,62.26,62.24,62.24,1500.0,54.0702,54.0702,54.0529,54.0529,1500.0
2011-11-07 13:50:00,62.26,62.26,62.26,62.26,100.0,54.0702,54.0702,54.0702,54.0702,100.0
2011-11-07 13:55:00,62.33,62.55,62.33,62.55,13400.0,54.131,54.3221,54.131,54.3221,13400.0
2011-11-07 14:00:00,62.57,62.64,62.48,62.64,2500.0,54.3395,54.4003,54.2613,54.4003,2500.0
2011-11-07 14:05:00,62.61,62.61,62.56,62.56,500.0,54.3742,54.3742,54.3308,54.3308,500.0
2011-11-07 14:10:00,62.68,62.69,62.57,62.57,8200.0,54.435,54.4437,54.3395,54.3395,8200.0
2011-11-07 14:15:00,62.58,62.61,62.58,62.61,1300.0,54.3481,54.3742,54.3481,54.3742,1300.0
2011-11-07 14:20:00,62.59,62.71,62.59,62.71,5200.0,54.3568,54.461,54.3568,54.461,5200.0
2011-11-07 14:25:00,62.72,62.73,62.66,62.69,3800.0,54.4697,54.4784,54.4176,54.4437,3800.0
2011-11-07 14:30:00,62.66,62.72,62.62,62.68,4700.0,54.4176,54.4697,54.3829,54.435,4700.0
2011-11-07 14:35:00,62.65,62.68,62.65,62.67,1000.0,54.4089,54.435,54.4089,54.4263,1000.0
2011-11-07 14:40:00,62.68,62.69,62.64,62.69,1300.0,54.435,54.4437,54.4003,54.4437,1300.0
2011-11-07 14:45:00,62.66,62.68,62.66,62.67,1800.0,54.4176,54.435,54.4176,54.4263,1800.0
2011-11-07 14:50:00,62.69,62.83,62.66,62.83,10600.0,54.4437,54.5653,54.4176,54.5653,10600.0
2011-11-07 14:55:00,62.81,62.87,62.81,62.87,5200.0,54.5479,54.6,54.5479,54.6,5200.0
2011-11-07 15:00:00,62.85,62.85,62.81,62.85,2400.0,54.5826,54.5826,54.5479,54.5826,2400.0
2011-11-07 15:05:00,62.84,62.89,62.84,62.87,400.0,54.5739,54.6174,54.5739,54.6,400.0
2011-11-07 15:10:00,62.9,62.94,62.89,62.92,7400.0,54.6261,54.6608,54.6174,54.6434,7400.0
2011-11-07 15:15:00,62.93,62.93,62.87,62.87,1600.0,54.6521,54.6521,54.6,54.6,1600.0
2011-11-07 15:20:00,62.82,62.87,62.82,62.87,2300.0,54.5566,54.6,54.5566,54.6,2300.0
2011-11-07 15:25:00,62.84,62.85,62.81,62.81,6300.0,54.5739,54.5826,54.5479,54.5479,6300.0
2011-11-07 15:30:00,62.76,62.82,62.74,62.78,10200.0,54.5045,54.5566,54.4871,54.5218,10200.0
2011-11-07 15:35:00,62.8,62.88,62.79,62.88,2100.0,54.5392,54.6087,54.5305,54.6087,2100.0
2011-11-07 15:40:00,62.92,62.94,62.84,62.89,2900.0,54.6434,54.6608,54.5739,54.6174,2900.0
2011-11-07 15:45:00,62.89,62.91,62.89,62.91,2500.0,54.6174,54.6347,54.6174,54.6347,2500.0
2011-11-07 15:50:00,62.89,63.05,62.89,62.97,5900.0,54.6174,54.7563,54.6174,54.6868,5900.0
2011-11-07 15:55:00,62.98,62.99,62.95,62.99,4300.0,54.6955,54.7042,54.6695,54.7042,4300.0
2011-11-08 09:30:00,63.38,63.39,63.31,63.35,15900.0,55.0429,55.0516,54.9821,55.0169,15900.0
2011-11-08 09:35:00,63.28,63.32,63.24,63.26,5800.0,54.9561,54.9908,54.9213,54.9387,5800.0
2011-11-08 09:40:00,63.29,63.41,63.29,63.41,3000.0,54.9647,55.069,54.9647,55.069,3000.0
2011-11-08 09:45:00,63.44,63.45,63.32,63.34,3500.0,55.095,55.1037,54.9908,55.0082,3500.0
2011-11-08 09:50:00,63.39,63.39,63.35,63.39,3000.0,55.0516,55.0516,55.0169,55.0516,3000.0
2011-11-08 09:55:00,63.45,63.55,63.45,63.55,1000.0,55.1037,55.1905,55.1037,55.1905,1000.0
2011-11-08 10:00:00,63.55,63.55,63.48,63.48,1300.0,55.1905,55.1905,55.1298,55.1298,1300.0
2011-11-08 10:05:00,63.51,63.51,63.38,63.38,3500.0,55.1558,55.1558,55.0429,55.0429,3500.0
2011-11-08 10:10:00,63.37,63.37,63.18,63.29,3800.0,55.0342,55.0342,54.8692,54.9647,3800.0
2011-11-08 10:15:00,63.23,63.36,63.23,63.36,3400.0,54.9126,55.0255,54.9126,55.0255,3400.0
2011-11-08 10:20:00,63.3,63.31,63.24,63.24,2300.0,54.9734,54.9821,54.9213,54.9213,2300.0
2011-11-08 10:25:00,63.2,63.2,62.94,63.03,3300.0,54.8866,54.8866,54.6608,54.739,3300.0
2011-11-08 10:30:00,63.03,63.09,63.01,63.01,2300.0,54.739,54.7911,54.7216,54.7216,2300.0
2011-11-08 10:35:00,63.12,63.14,63.07,63.1,3100.0,54.8171,54.8345,54.7737,54.7997,3100.0
2011-11-08 10:40:00,63.15,63.17,63.14,63.17,1600.0,54.8432,54.8605,54.8345,54.8605,1600.0
2011-11-08 10:45:00,63.14,63.22,63.12,63.18,5900.0,54.8345,54.904,54.8171,54.8692,5900.0
2011-11-08 10:50:00,63.15,63.15,63.01,63.07,1200.0,54.8432,54.8432,54.7216,54.7737,1200.0
2011-11-08 10:55:00,63.11,63.11,63.06,63.06,800.0,54.8084,54.8084,54.765,54.765,800.0
2011-11-08 11:00:00,63.04,63.13,63.02,63.05,25900.0,54.7476,54.8258,54.7303,54.7563,25900.0
2011-11-08 11:05:00,63.04,63.04,62.89,62.89,1800.0,54.7476,54.7476,54.6174,54.6174,1800.0
2011-11-08 11:10:00,62.82,62.9,62.82,62.83,5500.0,54.5566,54.6261,54.5566,54.5653,5500.0
2011-11-08 11:15:00,62.88,62.88,62.74,62.8,5400.0,54.6087,54.6087,54.4871,54.5392,5400.0
2011-11-08 11:20:00,62.75,62.78,62.72,62.74,1900.0,54.4958,54.5218,54.4697,54.4871,1900.0
2011-11-08 11:25:00,62.72,62.83,62.72,62.83,9200.0,54.4697,54.5653,54.4697,54.5653,9200.0
2011-11-08 11:30:00,62.82,62.84,62.81,62.82,1900.0,54.5566,54.5739,54.5479,54.5566,1900.0
2011-11-08 11:35:00,62.8,62.83,62.75,62.8,5300.0,54.5392,54.5653,54.4958,54.5392,5300.0
2011-11-08 11:40:00,62.78,62.86,62.78,62.86,1700.0,54.5218,54.5913,54.5218,54.5913,1700.0
2011-11-08 11:45:00,62.81,62.92,62.8,62.9,2800.0,54.5479,54.6434,54.5392,54.6261,2800.0
2011-11-08 11:50:00,62.92,62.94,62.9,62.94,5200.0,54.6434,54.6608,54.6261,54.6608,5200.0
2011-11-08 11:55:00,62.94,62.94,62.85,62.9,2900.0,54.6608,54.6608,54.5826,54.6261,2900.0
2011-11-08 12:00:00,62.84,62.97,62.84,62.97,1500.0,54.5739,54.6868,54.5739,54.6868,1500.0
2011-11-08 12:05:00,62.98,62.98,62.95,62.96,1400.0,54.6955,54.6955,54.6695,54.6782,1400.0
2011-11-08 12:10:00,63.04,63.04,62.99,62.99,1000.0,54.7476,54.7476,54.7042,54.7042,1000.0
2011-11-08 12:15:00,63.04,63.04,63.01,63.04,2400.0,54.7476,54.7476,54.7216,54.7476,2400.0
2011-11-08 12:20:00,63.05,63.05,63.04,63.04,1200.0,54.7563,54.7563,54.7476,54.7476,1200.0
2011-11-08 12:25:00,63.01,63.04,62.99,62.99,6700.0,54.7216,54.7476,54.7042,54.7042,6700.0
2011-11-08 12:30:00,63.03,63.03,63.01,63.02,1700.0,54.739,54.739,54.7216,54.7303,1700.0
2011-11-08 12:35:00,63.05,63.1,63.05,63.09,2100.0,54.7563,54.7997,54.7563,54.7911,2100.0
2011-11-08 12:40:00,63.1,63.1,63.04,63.04,1500.0,54.7997,54.7997,54.7476,54.7476,1500.0
2011-11-08 12:45:00,63.06,63.06,62.93,62.96,103900.0,54.765,54.765,54.6521,54.6782,103900.0
2011-11-08 12:50:00,62.94,62.95,62.93,62.94,3100.0,54.6608,54.6695,54.6521,54.6608,3100.0
2011-11-08 12:55:00,62.97,62.99,62.95,62.99,2100.0,54.6868,54.7042,54.6695,54.7042,2100.0
2011-11-08 13:00:00,62.97,62.97,62.95,62.95,300.0,54.6868,54.6868,54.6695,54.6695,300.0
2011-11-08 13:05:00,63.01,63.02,63.0,63.0,1100.0,54.7216,54.7303,54.7129,54.7129,1100.0
2011-11-08 13:10:00,62.89,62.92,62.89,62.92,300.0,54.6174,54.6434,54.6174,54.6434,300.0
2011-11-08 13:15:00,62.91,62.92,62.91,62.92,600.0,54.6347,54.6434,54.6347,54.6434,600.0
2011-11-08 13:20:00,62.89,63.0,62.89,63.0,4100.0,54.6174,54.7129,54.6174,54.7129,4100.0
2011-11-08 13:25:00,63.03,63.08,63.03,63.08,8600.0,54.739,54.7824,54.739,54.7824,8600.0
2011-11-08 13:30:00,63.07,63.08,63.04,63.05,10100.0,54.7737,54.7824,54.7476,54.7563,10100.0
2011-11-08 13:35:00,63.06,63.13,63.06,63.13,1200.0,54.765,54.8258,54.765,54.8258,1200.0
2011-11-08 13:40:00,63.13,63.18,63.13,63.18,1200.0,54.8258,54.8692,54.8258,54.8692,1200.0
2011-11-08 13:45:00,63.17,63.43,63.17,63.4,3400.0,54.8605,55.0863,54.8605,55.0603,3400.0
2011-11-08 13:50:00,63.4,63.43,63.38,63.4,5500.0,55.0603,55.0863,55.0429,55.0603,5500.0
2011-11-08 13:55:00,63.47,63.5,63.46,63.46,2100.0,55.1211,55.1471,55.1124,55.1124,2100.0
2011-11-08 14:00:00,63.45,63.46,63.41,63.42,4400.0,55.1037,55.1124,55.069,55.0776,4400.0
2011-11-08 14:05:00,63.44,63.44,63.3,63.3,3800.0,55.095,55.095,54.9734,54.9734,3800.0
2011-11-08 14:10:00,63.31,63.42,63.31,63.42,4200.0,54.9821,55.0776,54.9821,55.0776,4200.0
2011-11-08 14:15:00,63.42,63.43,63.34,63.34,3700.0,55.0776,55.0863,55.0082,55.0082,3700.0
2011-11-08 14:20:00,63.39,63.43,63.39,63.43,1500.0,55.0516,55.0863,55.0516,55.0863,1500.0
2011-11-08 14:25:00,63.47,63.52,63.42,63.51,3100.0,55.1211,55.1645,55.0776,55.1558,3100.0
2011-11-08 14:30:00,63.6,63.62,63.51,63.51,15500.0,55.234,55.2513,55.1558,55.1558,15500.0
2011-11-08 14:35:00,63.53,63.57,63.52,63.53,4100.0,55.1732,55.2079,55.1645,55.1732,4100.0
2011-11-08 14:40:00,63.54,63.58,63.51,63.52,3900.0,55.1819,55.2166,55.1558,55.1645,3900.0
2011-11-08 14:45:00,63.54,63.56,63.51,63.53,3500.0,55.1819,55.1992,55.1558,55.1732,3500.0
2011-11-08 14:50:00,63.54,63.58,63.53,63.55,6300.0,55.1819,55.2166,55.1732,55.1905,6300.0
2011-11-08 14:55:00,63.57,63.58,63.49,63.58,4300.0,55.2079,55.2166,55.1384,55.2166,4300.0
2011-11-08 15:00:00,63.56,63.56,63.47,63.5,1500.0,55.1992,55.1992,55.1211,55.1471,1500.0
2011-11-08 15:05:00,63.47,63.55,63.44,63.52,6800.0,55.1211,55.1905,55.095,55.1645,6800.0
2011-11-08 15:10:00,63.56,63.61,63.55,63.6,6300.0,55.1992,55.2427,55.1905,55.234,6300.0
2011-11-08 15:15:00,63.63,63.68,63.63,63.67,4500.0,55.26,55.3034,55.26,55.2948,4500.0
2011-11-08 15:20:00,63.65,63.67,63.63,63.67,12400.0,55.2774,55.2948,55.26,55.2948,12400.0
2011-11-08 15:25:00,63.64,63.69,63.6,63.66,7400.0,55.2687,55.3121,55.234,55.2861,7400.0
2011-11-08 15:30:00,63.68,63.78,63.68,63.77,10800.0,55.3034,55.3903,55.3034,55.3816,10800.0
2011-11-08 15:35:00,63.77,63.79,63.72,63.76,11200.0,55.3816,55.399,55.3382,55.3729,11200.0
2011-11-08 15:40:00,63.77,63.77,63.65,63.7,9900.0,55.3816,55.3816,55.2774,55.3208,9900.0
2011-11-08 15:45:00,63.69,63.76,63.68,63.76,5600.0,55.3121,55.3729,55.3034,55.3729,5600.0
2011-11-08 15:50:00,63.78,63.82,63.73,63.82,6600.0,55.3903,55.425,55.3469,55.425,6600.0
2011-11-08 15:55:00,63.8,63.8,63.74,63.74,3300.0,55.4077,55.4077,55.3556,55.3556,3300.0
2011-11-09 09:30:00,62.31,62.32,62.16,62.32,19500.0,54.1137,54.1223,53.9834,54.1223,19500.0
2011-11-09 09:35:00,62.35,62.39,62.31,62.36,5000.0,54.1484,54.1831,54.1137,54.1571,5000.0
2011-11-09 09:40:00,62.28,62.28,62.21,62.28,3200.0,54.0876,54.0876,54.0268,54.0876,3200.0
2011-11-09 09:45:00,62.3,62.3,62.14,62.21,4300.0,54.105,54.105,53.966,54.0268,4300.0
2011-11-09 09:50:00,62.21,62.22,62.0,62.0,2000.0,54.0268,54.0355,53.8444,53.8444,2000.0
2011-11-09 09:55:00,62.0,62.02,61.95,62.02,1600.0,53.8444,53.8618,53.801,53.8618,1600.0
2011-11-09 10:00:00,62.13,62.15,62.06,62.15,1800.0,53.9573,53.9747,53.8965,53.9747,1800.0
2011-11-09 10:05:00,62.09,62.17,62.06,62.1,4700.0,53.9226,53.9921,53.8965,53.9313,4700.0
2011-11-09 10:10:00,62.09,62.21,62.09,62.21,2900.0,53.9226,54.0268,53.9226,54.0268,2900.0
2011-11-09 10:15:00,62.26,62.26,62.13,62.13,700.0,54.0702,54.0702,53.9573,53.9573,700.0
2011-11-09 10:20:00,62.14,62.14,62.11,62.13,900.0,53.966,53.966,53.94,53.9573,900.0
2011-11-09 10:25:00,62.08,62.08,61.98,62.0,2200.0,53.9139,53.9139,53.8271,53.8444,2200.0
2011-11-09 10:30:00,61.99,62.09,61.99,62.07,4800.0,53.8358,53.9226,53.8358,53.9052,4800.0
2011-11-09 10:35:00,61.99,61.99,61.87,61.87,5600.0,53.8358,53.8358,53.7315,53.7315,5600.0
2011-11-09 10:40:00,61.91,61.97,61.87,61.92,4100.0,53.7663,53.8184,53.7315,53.775,4100.0
2011-11-09 10:45:00,61.99,62.29,61.97,62.21,6200.0,53.8358,54.0963,53.8184,54.0268,6200.0
2011-11-09 10:50:00,62.23,62.34,62.23,62.3,1600.0,54.0442,54.1397,54.0442,54.105,1600.0
2011-11-09 10:55:00,62.2,62.24,62.2,62.21,1100.0,54.0181,54.0529,54.0181,54.0268,1100.0
2011-11-09 11:00:00,62.21,62.25,62.18,62.23,9100.0,54.0268,54.0616,54.0008,54.0442,9100.0
2011-11-09 11:05:00,62.27,62.34,62.26,62.32,3100.0,54.0789,54.1397,54.0702,54.1223,3100.0
2011-11-09 11:10:00,62.31,62.35,62.29,62.29,2000.0,54.1137,54.1484,54.0963,54.0963,2000.0
2011-11-09 11:15:00,62.41,62.47,62.41,62.46,2900.0,54.2005,54.2526,54.2005,54.2439,2900.0
2011-11-09 11:20:00,62.48,62.5,62.45,62.48,2200.0,54.2613,54.2787,54.2352,54.2613,2200.0
2011-11-09 11:25:00,62.42,62.42,62.37,62.39,1000.0,54.2092,54.2092,54.1658,54.1831,1000.0
2011-11-09 11:30:00,62.39,62.39,62.35,62.36,800.0,54.1831,54.1831,54.1484,54.1571,800.0
2011-11-09 11:35:00,62.39,62.48,62.39,62.45,3000.0,54.1831,54.2613,54.1831,54.2352,3000.0
2011-11-09 11:40:00,62.46,62.46,62.38,62.38,3200.0,54.2439,54.2439,54.1745,54.1745,3200.0
2011-11-09 11:45:00,62.4,62.51,62.4,62.51,1100.0,54.1918,54.2874,54.1918,54.2874,1100.0
2011-11-09 11:50:00,62.51,62.52,62.49,62.52,19500.0,54.2874,54.296,54.27,54.296,19500.0
2011-11-09 11:55:00,62.47,62.47,62.47,62.47,700.0,54.2526,54.2526,54.2526,54.2526,700.0
2011-11-09 12:00:00,62.45,62.45,62.34,62.34,1200.0,54.2352,54.2352,54.1397,54.1397,1200.0
2011-11-09 12:05:00,62.35,62.36,62.3,62.32,8000.0,54.1484,54.1571,54.105,54.1223,8000.0
2011-11-09 12:10:00,62.32,62.35,62.31,62.31,1700.0,54.1223,54.1484,54.1137,54.1137,1700.0
2011-11-09 12:15:00,62.33,62.35,62.29,62.3,4300.0,54.131,54.1484,54.0963,54.105,4300.0
2011-11-09 12:20:00,62.3,62.34,62.28,62.28,2300.0,54.105,54.1397,54.0876,54.0876,2300.0
2011-11-09 12:25:00,62.22,62.23,62.19,62.2,8900.0,54.0355,54.0442,54.0094,54.0181,8900.0
2011-11-09 12:30:00,62.2,62.23,62.19,62.19,1000.0,54.0181,54.0442,54.0094,54.0094,1000.0
2011-11-09 12:35:00,62.27,62.28,62.27,62.28,400.0,54.0789,54.0876,54.0789,54.0876,400.0
2011-11-09 12:40:00,62.23,62.25,62.19,62.25,6700.0,54.0442,54.0616,54.0094,54.0616,6700.0
2011-11-09 12:45:00,62.25,62.3,62.23,62.28,7400.0,54.0616,54.105,54.0442,54.0876,7400.0
2011-11-09 12:50:00,62.26,62.31,62.26,62.31,1900.0,54.0702,54.1137,54.0702,54.1137,1900.0
2011-11-09 12:55:00,62.35,62.38,62.32,62.35,1000.0,54.1484,54.1745,54.1223,54.1484,1000.0
2011-11-09 13:00:00,62.38,62.38,62.34,62.34,300.0,54.1745,54.1745,54.1397,54.1397,300.0
2011-11-09 13:05:00,62.33,62.41,62.33,62.36,8100.0,54.131,54.2005,54.131,54.1571,8100.0
2011-11-09 13:10:00,62.28,62.29,62.28,62.29,300.0,54.0876,54.0963,54.0876,54.0963,300.0
2011-11-09 13:15:00,62.23,62.23,62.11,62.12,2000.0,54.0442,54.0442,53.94,53.9487,2000.0
2011-11-09 13:20:00,62.13,62.13,62.09,62.09,1000.0,53.9573,53.9573,53.9226,53.9226,1000.0
2011-11-09 13:25:00,62.1,62.16,62.09,62.11,10900.0,53.9313,53.9834,53.9226,53.94,10900.0
2011-11-09 13:30:00,62.07,62.12,62.07,62.11,9300.0,53.9052,53.9487,53.9052,53.94,9300.0
2011-11-09 13:35:00,62.08,62.08,62.08,62.08,100.0,53.9139,53.9139,53.9139,53.9139,100.0
2011-11-09 13:40:00,62.04,62.08,62.0,62.08,1000.0,53.8792,53.9139,53.8444,53.9139,1000.0
2011-11-09 13:45:00,62.04,62.04,61.98,61.98,900.0,53.8792,53.8792,53.8271,53.8271,900.0
2011-11-09 13:50:00,61.92,61.92,61.8,61.8,10400.0,53.775,53.775,53.6707,53.6707,10400.0
2011-11-09 13:55:00,61.8,61.8,61.69,61.74,9700.0,53.6707,53.6707,53.5752,53.6186,9700.0
2011-11-09 14:00:00,61.74,61.74,61.65,61.65,6600.0,53.6186,53.6186,53.5405,53.5405,6600.0
2011-11-09 14:05:00,61.63,61.63,61.44,61.5,16100.0,53.5231,53.5231,53.3581,53.4102,16100.0
2011-11-09 14:10:00,61.47,61.62,61.47,61.62,2300.0,53.3842,53.5144,53.3842,53.5144,2300.0
2011-11-09 14:15:00,61.63,61.63,61.53,61.54,3600.0,53.5231,53.5231,53.4363,53.4449,3600.0
2011-11-09 14:20:00,61.56,61.58,61.4,61.4,4700.0,53.4623,53.4797,53.3234,53.3234,4700.0
2011-11-09 14:25:00,61.37,61.41,61.26,61.41,5000.0,53.2973,53.332,53.2018,53.332,5000.0
2011-11-09 14:30:00,61.43,61.54,61.38,61.54,27100.0,53.3494,53.4449,53.306,53.4449,27100.0
2011-11-09 14:35:00,61.52,61.52,61.48,61.48,1900.0,53.4276,53.4276,53.3928,53.3928,1900.0
2011-11-09 14:40:00,61.49,61.55,61.37,61.55,8400.0,53.4015,53.4536,53.2973,53.4536,8400.0
2011-11-09 14:45:00,61.54,61.59,61.52,61.53,4200.0,53.4449,53.4884,53.4276,53.4363,4200.0
2011-11-09 14:50:00,61.51,61.59,61.49,61.56,14600.0,53.4189,53.4884,53.4015,53.4623,14600.0
2011-11-09 14:55:00,61.57,61.61,61.5,61.54,7800.0,53.471,53.5057,53.4102,53.4449,7800.0
2011-11-09 15:00:00,61.48,61.55,61.48,61.53,5300.0,53.3928,53.4536,53.3928,53.4363,5300.0
2011-11-09 15:05:00,61.53,61.68,61.53,61.59,5600.0,53.4363,53.5665,53.4363,53.4884,5600.0
2011-11-09 15:10:00,61.63,61.66,61.54,61.58,20400.0,53.5231,53.5492,53.4449,53.4797,20400.0
2011-11-09 15:15:00,61.58,61.65,61.54,61.63,12400.0,53.4797,53.5405,53.4449,53.5231,12400.0
2011-11-09 15:20:00,61.69,61.76,61.67,61.69,2600.0,53.5752,53.636,53.5578,53.5752,2600.0
2011-11-09 15:25:00,61.7,61.71,61.59,61.65,5800.0,53.5839,53.5926,53.4884,53.5405,5800.0
2011-11-09 15:30:00,61.59,61.6,61.49,61.52,59300.0,53.4884,53.4971,53.4015,53.4276,59300.0
2011-11-09 15:35:00,61.55,61.55,61.4,61.4,8100.0,53.4536,53.4536,53.3234,53.3234,8100.0
2011-11-09 15:40:00,61.4,61.46,61.33,61.33,7700.0,53.3234,53.3755,53.2626,53.2626,7700.0
2011-11-09 15:45:00,61.31,61.45,61.31,61.36,8500.0,53.2452,53.3668,53.2452,53.2886,8500.0
2011-11-09 15:50:00,61.3,61.49,61.3,61.39,6600.0,53.2365,53.4015,53.2365,53.3147,6600.0
2011-11-09 15:55:00,61.37,61.58,61.37,61.39,11900.0,53.2973,53.4797,53.2973,53.3147,11900.0
2011-11-10 09:30:00,62.21,62.22,62.08,62.08,11000.0,54.0268,54.0355,53.9139,53.9139,11000.0
2011-11-10 09:35:00,62.08,62.08,61.95,61.95,5100.0,53.9139,53.9139,53.801,53.801,5100.0
2011-11-10 09:40:00,61.99,62.07,61.96,61.98,5700.0,53.8358,53.9052,53.8097,53.8271,5700.0
2011-11-10 09:45:00,62.07,62.08,61.91,61.91,2300.0,53.9052,53.9139,53.7663,53.7663,2300.0
2011-11-10 09:50:00,61.9,61.9,61.84,61.84,1600.0,53.7576,53.7576,53.7055,53.7055,1600.0
2011-11-10 09:55:00,61.78,61.78,61.69,61.69,7100.0,53.6534,53.6534,53.5752,53.5752,7100.0
2011-11-10 10:00:00,61.67,61.7,61.62,61.7,2200.0,53.5578,53.5839,53.5144,53.5839,2200.0
2011-11-10 10:05:00,61.74,61.85,61.73,61.74,2600.0,53.6186,53.7142,53.61,53.6186,2600.0
2011-11-10 10:10:00,61.77,61.77,61.68,61.71,1400.0,53.6447,53.6447,53.5665,53.5926,1400.0
2011-11-10 10:15:00,61.55,61.55,61.54,61.54,2500.0,53.4536,53.4536,53.4449,53.4449,2500.0
2011-11-10 10:20:00,61.57,61.57,61.54,61.54,700.0,53.471,53.471,53.4449,53.4449,700.0
2011-11-10 10:25:00,61.47,61.57,61.47,61.52,7400.0,53.3842,53.471,53.3842,53.4276,7400.0
2011-11-10 10:30:00,61.36,61.36,61.26,61.26,1600.0,53.2886,53.2886,53.2018,53.2018,1600.0
2011-11-10 10:35:00,61.26,61.26,61.26,61.26,0.0,53.2018,53.2018,53.2018,53.2018,0.0
2011-11-10 10:40:00,61.38,61.43,61.32,61.32,3400.0,53.306,53.3494,53.2539,53.2539,3400.0
2011-11-10 10:45:00,61.33,61.33,61.14,61.14,500.0,53.2626,53.2626,53.0976,53.0976,500.0
2011-11-10 10:50:00,61.22,61.29,61.2,61.29,1200.0,53.167,53.2278,53.1497,53.2278,1200.0
2011-11-10 10:55:00,61.33,61.37,61.33,61.33,500.0,53.2626,53.2973,53.2626,53.2626,500.0
2011-11-10 11:00:00,61.37,61.61,61.35,61.61,1200.0,53.2973,53.5057,53.2799,53.5057,1200.0
2011-11-10 11:05:00,61.62,61.65,61.59,61.59,700.0,53.5144,53.5405,53.4884,53.4884,700.0
2011-11-10 11:10:00,61.61,61.62,61.52,61.52,300.0,53.5057,53.5144,53.4276,53.4276,300.0
2011-11-10 11:15:00,61.51,61.64,61.51,61.61,1300.0,53.4189,53.5318,53.4189,53.5057,1300.0
2011-11-10 11:20:00,61.5,61.55,61.5,61.55,1000.0,53.4102,53.4536,53.4102,53.4536,1000.0
2011-11-10 11:25:00,61.61,61.61,61.57,61.57,1500.0,53.5057,53.5057,53.471,53.471,1500.0
2011-11-10 11:30:00,61.57,61.62,61.55,61.62,5700.0,53.471,53.5144,53.4536,53.5144,5700.0
2011-11-10 11:35:00,61.68,61.71,61.61,61.61,800.0,53.5665,53.5926,53.5057,53.5057,800.0
2011-11-10 11:40:00,61.64,61.83,61.64,61.83,5200.0,53.5318,53.6968,53.5318,53.6968,5200.0
2011-11-10 11:45:00,61.79,61.89,61.79,61.89,600.0,53.6621,53.7489,53.6621,53.7489,600.0
2011-11-10 11:50:00,61.89,61.89,61.81,61.81,3000.0,53.7489,53.7489,53.6794,53.6794,3000.0
2011-11-10 11:55:00,61.79,61.82,61.78,61.82,5700.0,53.6621,53.6881,53.6534,53.6881,5700.0
2011-11-10 12:00:00,61.77,61.81,61.77,61.8,3400.0,53.6447,53.6794,53.6447,53.6707,3400.0
2011-11-10 12:05:00,61.83,61.84,61.8,61.83,600.0,53.6968,53.7055,53.6707,53.6968,600.0
2011-11-10 12:10:00,61.83,61.88,61.71,61.71,800.0,53.6968,53.7402,53.5926,53.5926,800.0
2011-11-10 12:15:00,61.79,61.8,61.75,61.75,1500.0,53.6621,53.6707,53.6273,53.6273,1500.0
2011-11-10 12:20:00,61.79,61.79,61.77,61.77,600.0,53.6621,53.6621,53.6447,53.6447,600.0
2011-11-10 12:25:00,61.74,61.74,61.7,61.7,9400.0,53.6186,53.6186,53.5839,53.5839,9400.0
2011-11-10 12:30:00,61.69,61.69,61.58,61.59,2500.0,53.5752,53.5752,53.4797,53.4884,2500.0
2011-11-10 12:35:00,61.57,61.58,61.54,61.58,700.0,53.471,53.4797,53.4449,53.4797,700.0
2011-11-10 12:40:00,61.62,61.62,61.57,61.57,800.0,53.5144,53.5144,53.471,53.471,800.0
2011-11-10 12:45:00,61.58,61.65,61.58,61.65,4900.0,53.4797,53.5405,53.4797,53.5405,4900.0
2011-11-10 12:50:00,61.67,61.74,61.66,61.74,1900.0,53.5578,53.6186,53.5492,53.6186,1900.0
2011-11-10 12:55:00,61.74,61.81,61.74,61.79,2100.0,53.6186,53.6794,53.6186,53.6621,2100.0
2011-11-10 13:00:00,61.85,61.85,61.82,61.82,1400.0,53.7142,53.7142,53.6881,53.6881,1400.0
2011-11-10 13:05:00,61.84,61.84,61.77,61.79,4500.0,53.7055,53.7055,53.6447,53.6621,4500.0
2011-11-10 13:10:00,61.98,61.99,61.95,61.99,2100.0,53.8271,53.8358,53.801,53.8358,2100.0
2011-11-10 13:15:00,62.08,62.13,62.06,62.11,7000.0,53.9139,53.9573,53.8965,53.94,7000.0
2011-11-10 13:20:00,62.1,62.14,62.1,62.12,2700.0,53.9313,53.966,53.9313,53.9487,2700.0
2011-11-10 13:25:00,62.02,62.02,61.98,61.98,400.0,53.8618,53.8618,53.8271,53.8271,400.0
2011-11-10 13:30:00,61.99,62.05,61.99,62.04,1100.0,53.8358,53.8879,53.8358,53.8792,1100.0
2011-11-10 13:35:00,62.05,62.05,61.95,61.95,4000.0,53.8879,53.8879,53.801,53.801,4000.0
2011-11-10 13:40:00,62.04,62.09,62.02,62.03,2400.0,53.8792,53.9226,53.8618,53.8705,2400.0
2011-11-10 13:45:00,61.9,61.91,61.9,61.9,900.0,53.7576,53.7663,53.7576,53.7576,900.0
2011-11-10 13:50:00,61.87,61.9,61.85,61.9,1500.0,53.7315,53.7576,53.7142,53.7576,1500.0
2011-11-10 13:55:00,61.94,62.02,61.94,62.02,6100.0,53.7923,53.8618,53.7923,53.8618,6100.0
2011-11-10 14:00:00,62.03,62.03,61.85,61.88,4000.0,53.8705,53.8705,53.7142,53.7402,4000.0
2011-11-10 14:05:00,61.83,61.83,61.75,61.8,8000.0,53.6968,53.6968,53.6273,53.6707,8000.0
2011-11-10 14:10:00,61.81,61.88,61.79,61.88,3000.0,53.6794,53.7402,53.6621,53.7402,3000.0
2011-11-10 14:15:00,61.82,61.93,61.82,61.93,7800.0,53.6881,53.7836,53.6881,53.7836,7800.0
2011-11-10 14:20:00,61.91,61.91,61.85,61.91,6200.0,53.7663,53.7663,53.7142,53.7663,6200.0
2011-11-10 14:25:00,61.91,61.91,61.75,61.75,3500.0,53.7663,53.7663,53.6273,53.6273,3500.0
2011-11-10 14:30:00,61.73,61.82,61.73,61.8,7300.0,53.61,53.6881,53.61,53.6707,7300.0
2011-11-10 14:35:00,61.79,61.79,61.7,61.73,3400.0,53.6621,53.6621,53.5839,53.61,3400.0
2011-11-10 14:40:00,61.74,61.86,61.71,61.86,5100.0,53.6186,53.7229,53.5926,53.7229,5100.0
2011-11-10 14:45:00,61.85,61.86,61.8,61.8,6100.0,53.7142,53.7229,53.6707,53.6707,6100.0
2011-11-10 14:50:00,61.84,61.85,61.73,61.73,2500.0,53.7055,53.7142,53.61,53.61,2500.0
2011-11-10 14:55:00,61.71,61.71,61.57,61.57,14000.0,53.5926,53.5926,53.471,53.471,14000.0
2011-11-10 15:00:00,61.58,61.65,61.58,61.65,3200.0,53.4797,53.5405,53.4797,53.5405,3200.0
2011-11-10 15:05:00,61.66,61.73,61.6,61.6,4600.0,53.5492,53.61,53.4971,53.4971,4600.0
2011-11-10 15:10:00,61.71,61.71,61.68,61.68,2800.0,53.5926,53.5926,53.5665,53.5665,2800.0
2011-11-10 15:15:00,61.65,61.7,61.62,61.62,1800.0,53.5405,53.5839,53.5144,53.5144,1800.0
2011-11-10 15:20:00,61.67,61.7,61.57,61.7,12000.0,53.5578,53.5839,53.471,53.5839,12000.0
2011-11-10 15:25:00,61.77,61.89,61.77,61.85,4800.0,53.6447,53.7489,53.6447,53.7142,4800.0
2011-11-10 15:30:00,61.86,61.86,61.76,61.78,1800.0,53.7229,53.7229,53.636,53.6534,1800.0
2011-11-10 15:35:00,61.8,61.82,61.66,61.78,5900.0,53.6707,53.6881,53.5492,53.6534,5900.0
2011-11-10 15:40:00,61.75,61.76,61.69,61.7,1800.0,53.6273,53.636,53.5752,53.5839,1800.0
2011-11-10 15:45:00,61.79,61.79,61.76,61.76,2700.0,53.6621,53.6621,53.636,53.636,2700.0
2011-11-10 15:50:00,61.74,61.91,61.73,61.91,5400.0,53.6186,53.7663,53.61,53.7663,5400.0
2011-11-10 15:55:00,61.81,61.83,61.8,61.82,4000.0,53.6794,53.6968,53.6707,53.6881,4000.0
2011-11-11 09:30:00,62.6,62.64,62.52,62.52,8000.0,54.3655,54.4003,54.296,54.296,8000.0
2011-11-11 09:35:00,62.54,62.54,62.5,62.51,1800.0,54.3134,54.3134,54.2787,54.2874,1800.0
2011-11-11 09:40:00,62.57,62.69,62.57,62.65,2400.0,54.3395,54.4437,54.3395,54.4089,2400.0
2011-11-11 09:45:00,62.66,62.66,62.59,62.62,6200.0,54.4176,54.4176,54.3568,54.3829,6200.0
2011-11-11 09:50:00,62.57,62.62,62.55,62.62,4300.0,54.3395,54.3829,54.3221,54.3829,4300.0
2011-11-11 09:55:00,62.66,62.73,62.66,62.67,3900.0,54.4176,54.4784,54.4176,54.4263,3900.0
2011-11-11 10:00:00,62.68,62.85,62.68,62.85,4900.0,54.435,54.5826,54.435,54.5826,4900.0
2011-11-11 10:05:00,62.81,62.84,62.81,62.81,1900.0,54.5479,54.5739,54.5479,54.5479,1900.0
2011-11-11 10:10:00,62.83,62.86,62.8,62.8,2100.0,54.5653,54.5913,54.5392,54.5392,2100.0
2011-11-11 10:15:00,62.75,62.8,62.75,62.8,1500.0,54.4958,54.5392,54.4958,54.5392,1500.0
2011-11-11 10:20:00,62.77,62.8,62.77,62.8,500.0,54.5132,54.5392,54.5132,54.5392,500.0
2011-11-11 10:25:00,62.83,62.84,62.83,62.84,4000.0,54.5653,54.5739,54.5653,54.5739,4000.0
2011-11-11 10:30:00,62.85,62.95,62.85,62.92,1400.0,54.5826,54.6695,54.5826,54.6434,1400.0
2011-11-11 10:35:00,62.99,62.99,62.97,62.97,500.0,54.7042,54.7042,54.6868,54.6868,500.0
2011-11-11 10:40:00,62.97,62.97,62.96,62.97,2500.0,54.6868,54.6868,54.6782,54.6868,2500.0
2011-11-11 10:45:00,63.08,63.08,63.03,63.07,1600.0,54.7824,54.7824,54.739,54.7737,1600.0
2011-11-11 10:50:00,63.04,63.07,63.04,63.07,1000.0,54.7476,54.7737,54.7476,54.7737,1000.0
2011-11-11 10:55:00,63.12,63.14,63.06,63.06,700.0,54.8171,54.8345,54.765,54.765,700.0
2011-11-11 11:00:00,63.07,63.08,63.07,63.08,700.0,54.7737,54.7824,54.7737,54.7824,700.0
2011-11-11 11:05:00,63.08,63.08,63.06,63.07,4500.0,54.7824,54.7824,54.765,54.7737,4500.0
2011-11-11 11:10:00,63.04,63.06,63.04,63.06,1100.0,54.7476,54.765,54.7476,54.765,1100.0
2011-11-11 11:15:00,63.14,63.16,63.12,63.12,1700.0,54.8345,54.8519,54.8171,54.8171,1700.0
2011-11-11 11:20:00,63.1,63.1,63.09,63.09,600.0,54.7997,54.7997,54.7911,54.7911,600.0
2011-11-11 11:25:00,63.06,63.09,63.05,63.05,1400.0,54.765,54.7911,54.7563,54.7563,1400.0
2011-11-11 11:30:00,63.05,63.05,63.05,63.05,0.0,54.7563,54.7563,54.7563,54.7563,0.0
2011-11-11 11:35:00,63.04,63.06,63.02,63.02,2800.0,54.7476,54.765,54.7303,54.7303,2800.0
2011-11-11 11:40:00,63.03,63.09,63.03,63.09,2000.0,54.739,54.7911,54.739,54.7911,2000.0
2011-11-11 11:45:00,63.16,63.16,63.1,63.1,600.0,54.8519,54.8519,54.7997,54.7997,600.0
2011-11-11 11:50:00,63.07,63.08,63.04,63.08,700.0,54.7737,54.7824,54.7476,54.7824,700.0
2011-11-11 11:55:00,63.06,63.06,63.03,63.03,1700.0,54.765,54.765,54.739,54.739,1700.0
2011-11-11 12:00:00,63.05,63.06,63.04,63.06,1800.0,54.7563,54.765,54.7476,54.765,1800.0
2011-11-11 12:05:00,63.05,63.08,63.05,63.05,2200.0,54.7563,54.7824,54.7563,54.7563,2200.0
2011-11-11 12:10:00,63.08,63.08,63.08,63.08,100.0,54.7824,54.7824,54.7824,54.7824,100.0
2011-11-11 12:15:00,63.12,63.12,63.05,63.05,3200.0,54.8171,54.8171,54.7563,54.7563,3200.0
2011-11-11 12:20:00,63.08,63.08,63.03,63.03,700.0,54.7824,54.7824,54.739,54.739,700.0
2011-11-11 12:25:00,62.98,63.02,62.98,63.02,2700.0,54.6955,54.7303,54.6955,54.7303,2700.0
2011-11-11 12:30:00,63.02,63.02,63.02,63.02,600.0,54.7303,54.7303,54.7303,54.7303,600.0
2011-11-11 12:35:00,63.0,63.0,62.98,62.99,3700.0,54.7129,54.7129,54.6955,54.7042,3700.0
2011-11-11 12:40:00,63.01,63.01,62.99,62.99,200.0,54.7216,54.7216,54.7042,54.7042,200.0
2011-11-11 12:45:00,63.02,63.04,63.02,63.04,4500.0,54.7303,54.7476,54.7303,54.7476,4500.0
2011-11-11 12:50:00,63.01,63.03,63.01,63.03,500.0,54.7216,54.739,54.7216,54.739,500.0
2011-11-11 12:55:00,63.02,63.08,63.02,63.08,3000.0,54.7303,54.7824,54.7303,54.7824,3000.0
2011-11-11 13:00:00,63.1,63.15,63.09,63.15,1500.0,54.7997,54.8432,54.7911,54.8432,1500.0
2011-11-11 13:05:00,63.16,63.18,63.16,63.18,1300.0,54.8519,54.8692,54.8519,54.8692,1300.0
2011-11-11 13:10:00,63.19,63.21,63.19,63.21,300.0,54.8779,54.8953,54.8779,54.8953,300.0
2011-11-11 13:15:00,63.18,63.18,63.15,63.15,700.0,54.8692,54.8692,54.8432,54.8432,700.0
2011-11-11 13:20:00,63.14,63.16,63.14,63.16,6200.0,54.8345,54.8519,54.8345,54.8519,6200.0
2011-11-11 13:25:00,63.1,63.1,63.08,63.09,4800.0,54.7997,54.7997,54.7824,54.7911,4800.0
2011-11-11 13:30:00,63.09,63.11,63.09,63.1,1600.0,54.7911,54.8084,54.7911,54.7997,1600.0
2011-11-11 13:35:00,63.12,63.12,63.08,63.08,300.0,54.8171,54.8171,54.7824,54.7824,300.0
2011-11-11 13:40:00,63.12,63.12,63.11,63.12,2700.0,54.8171,54.8171,54.8084,54.8171,2700.0
2011-11-11 13:45:00,63.1,63.15,63.1,63.15,1300.0,54.7997,54.8432,54.7997,54.8432,1300.0
2011-11-11 13:50:00,63.13,63.13,63.08,63.08,2900.0,54.8258,54.8258,54.7824,54.7824,2900.0
2011-11-11 13:55:00,63.08,63.08,63.08,63.08,0.0,54.7824,54.7824,54.7824,54.7824,0.0
2011-11-11 14:00:00,63.04,63.09,63.04,63.07,1000.0,54.7476,54.7911,54.7476,54.7737,1000.0
2011-11-11 14:05:00,63.1,63.1,63.09,63.09,400.0,54.7997,54.7997,54.7911,54.7911,400.0
2011-11-11 14:10:00,63.09,63.15,63.09,63.15,7900.0,54.7911,54.8432,54.7911,54.8432,7900.0
2011-11-11 14:15:00,63.14,63.14,63.11,63.14,1300.0,54.8345,54.8345,54.8084,54.8345,1300.0
2011-11-11 14:20:00,63.15,63.16,63.09,63.09,1900.0,54.8432,54.8519,54.7911,54.7911,1900.0
2011-11-11 14:25:00,63.07,63.11,63.07,63.11,900.0,54.7737,54.8084,54.7737,54.8084,900.0
2011-11-11 14:30:00,63.13,63.16,63.13,63.14,2200.0,54.8258,54.8519,54.8258,54.8345,2200.0
2011-11-11 14:35:00,63.15,63.18,63.11,63.11,3200.0,54.8432,54.8692,54.8084,54.8084,3200.0
2011-11-11 14:40:00,63.11,63.16,63.11,63.13,2300.0,54.8084,54.8519,54.8084,54.8258,2300.0
2011-11-11 14:45:00,63.11,63.12,63.08,63.08,1300.0,54.8084,54.8171,54.7824,54.7824,1300.0
2011-11-11 14:50:00,63.07,63.12,63.07,63.08,9500.0,54.7737,54.8171,54.7737,54.7824,9500.0
2011-11-11 14:55:00,63.08,63.08,62.99,63.01,800.0,54.7824,54.7824,54.7042,54.7216,800.0
2011-11-11 15:00:00,63.0,63.02,62.97,63.02,600.0,54.7129,54.7303,54.6868,54.7303,600.0
2011-11-11 15:05:00,63.02,63.02,62.94,62.94,3200.0,54.7303,54.7303,54.6608,54.6608,3200.0
2011-11-11 15:10:00,62.95,62.95,62.92,62.95,3900.0,54.6695,54.6695,54.6434,54.6695,3900.0
2011-11-11 15:15:00,62.94,63.01,62.94,63.01,1900.0,54.6608,54.7216,54.6608,54.7216,1900.0
2011-11-11 15:20:00,63.03,63.03,62.98,63.0,10500.0,54.739,54.739,54.6955,54.7129,10500.0
2011-11-11 15:25:00,62.96,63.04,62.96,63.04,800.0,54.6782,54.7476,54.6782,54.7476,800.0
2011-11-11 15:30:00,63.04,63.04,63.02,63.02,1400.0,54.7476,54.7476,54.7303,54.7303,1400.0
2011-11-11 15:35:00,62.98,63.0,62.95,62.97,600.0,54.6955,54.7129,54.6695,54.6868,600.0
2011-11-11 15:40:00,62.9,62.96,62.9,62.96,6800.0,54.6261,54.6782,54.6261,54.6782,6800.0
2011-11-11 15:45:00,62.95,63.0,62.95,63.0,4700.0,54.6695,54.7129,54.6695,54.7129,4700.0
2011-11-11 15:50:00,63.02,63.06,63.01,63.04,4000.0,54.7303,54.765,54.7216,54.7476,4000.0
2011-11-11 15:55:00,63.04,63.07,63.02,63.05,2700.0,54.7476,54.7737,54.7303,54.7563,2700.0
2011-11-14 09:30:00,62.86,62.91,62.83,62.9,7800.0,54.5913,54.6347,54.5653,54.6261,7800.0
2011-11-14 09:35:00,62.86,62.97,62.86,62.97,2100.0,54.5913,54.6868,54.5913,54.6868,2100.0
2011-11-14 09:40:00,62.99,63.03,62.96,62.96,2500.0,54.7042,54.739,54.6782,54.6782,2500.0
2011-11-14 09:45:00,62.87,62.87,62.79,62.81,400.0,54.6,54.6,54.5305,54.5479,400.0
2011-11-14 09:50:00,62.7,62.78,62.7,62.76,8200.0,54.4524,54.5218,54.4524,54.5045,8200.0
2011-11-14 09:55:00,62.74,62.87,62.74,62.87,1900.0,54.4871,54.6,54.4871,54.6,1900.0
2011-11-14 10:00:00,62.85,62.95,62.83,62.91,1900.0,54.5826,54.6695,54.5653,54.6347,1900.0
2011-11-14 10:05:00,62.91,62.95,62.91,62.94,900.0,54.6347,54.6695,54.6347,54.6608,900.0
2011-11-14 10:10:00,63.02,63.09,63.02,63.04,1200.0,54.7303,54.7911,54.7303,54.7476,1200.0
2011-11-14 10:15:00,62.99,63.0,62.95,62.96,1100.0,54.7042,54.7129,54.6695,54.6782,1100.0
2011-11-14 10:20:00,63.0,63.0,62.96,62.96,1100.0,54.7129,54.7129,54.6782,54.6782,1100.0
2011-11-14 10:25:00,62.94,63.02,62.94,63.01,1400.0,54.6608,54.7303,54.6608,54.7216,1400.0
2011-11-14 10:30:00,62.87,62.87,62.86,62.86,600.0,54.6,54.6,54.5913,54.5913,600.0
2011-11-14 10:35:00,62.87,62.91,62.85,62.88,1900.0,54.6,54.6347,54.5826,54.6087,1900.0
2011-11-14 10:40:00,62.86,62.86,62.78,62.84,5400.0,54.5913,54.5913,54.5218,54.5739,5400.0
2011-11-14 10:45:00,62.81,62.82,62.73,62.82,1600.0,54.5479,54.5566,54.4784,54.5566,1600.0
2011-11-14 10:50:00,62.8,62.89,62.8,62.89,600.0,54.5392,54.6174,54.5392,54.6174,600.0
2011-11-14 10:55:00,62.89,62.92,62.89,62.91,700.0,54.6174,54.6434,54.6174,54.6347,700.0
2011-11-14 11:00:00,62.88,62.95,62.87,62.95,1400.0,54.6087,54.6695,54.6,54.6695,1400.0
2011-11-14 11:05:00,62.97,63.0,62.97,63.0,1100.0,54.6868,54.7129,54.6868,54.7129,1100.0
2011-11-14 11:10:00,62.99,62.99,62.89,62.9,1500.0,54.7042,54.7042,54.6174,54.6261,1500.0
2011-11-14 11:15:00,62.86,62.87,62.84,62.85,2800.0,54.5913,54.6,54.5739,54.5826,2800.0
2011-11-14 11:20:00,62.82,62.93,62.82,62.93,1300.0,54.5566,54.6521,54.5566,54.6521,1300.0
2011-11-14 11:25:00,62.9,62.9,62.85,62.86,500.0,54.6261,54.6261,54.5826,54.5913,500.0
2011-11-14 11:30:00,62.89,62.95,62.89,62.95,400.0,54.6174,54.6695,54.6174,54.6695,400.0
2011-11-14 11:35:00,62.96,62.97,62.89,62.94,4000.0,54.6782,54.6868,54.6174,54.6608,4000.0
2011-11-14 11:40:00,62.92,62.92,62.8,62.8,500.0,54.6434,54.6434,54.5392,54.5392,500.0
2011-11-14 11:45:00,62.82,62.82,62.76,62.77,4900.0,54.5566,54.5566,54.5045,54.5132,4900.0
2011-11-14 11:50:00,62.81,62.81,62.68,62.68,1800.0,54.5479,54.5479,54.435,54.435,1800.0
2011-11-14 11:55:00,62.65,62.65,62.64,62.64,3500.0,54.4089,54.4089,54.4003,54.4003,3500.0
2011-11-14 12:00:00,62.68,62.68,62.61,62.61,1400.0,54.435,54.435,54.3742,54.3742,1400.0
2011-11-14 12:05:00,62.62,62.71,62.62,62.71,12000.0,54.3829,54.461,54.3829,54.461,12000.0
2011-11-14 12:10:00,62.65,62.69,62.65,62.69,1600.0,54.4089,54.4437,54.4089,54.4437,1600.0
2011-11-14 12:15:00,62.63,62.66,62.6,62.6,3600.0,54.3916,54.4176,54.3655,54.3655,3600.0
2011-11-14 12:20:00,62.57,62.58,62.48,62.49,8800.0,54.3395,54.3481,54.2613,54.27,8800.0
2011-11-14 12:25:00,62.48,62.49,62.45,62.49,8800.0,54.2613,54.27,54.2352,54.27,8800.0
2011-11-14 12:30:00,62.49,62.51,62.42,62.42,2000.0,54.27,54.2874,54.2092,54.2092,2000.0
2011-11-14 12:35:00,62.42,62.47,62.38,62.45,4700.0,54.2092,54.2526,54.1745,54.2352,4700.0
2011-11-14 12:40:00,62.47,62.5,62.47,62.5,1600.0,54.2526,54.2787,54.2526,54.2787,1600.0
2011-11-14 12:45:00,62.46,62.5,62.46,62.5,500.0,54.2439,54.2787,54.2439,54.2787,500.0
2011-11-14 12:50:00,62.53,62.53,62.53,62.53,100.0,54.3047,54.3047,54.3047,54.3047,100.0
2011-11-14 12:55:00,62.52,62.58,62.51,62.58,3700.0,54.296,54.3481,54.2874,54.3481,3700.0
2011-11-14 13:00:00,62.54,62.54,62.54,62.54,100.0,54.3134,54.3134,54.3134,54.3134,100.0
2011-11-14 13:05:00,62.53,62.53,62.47,62.53,1600.0,54.3047,54.3047,54.2526,54.3047,1600.0
2011-11-14 13:10:00,62.5,62.54,62.47,62.54,2900.0,54.2787,54.3134,54.2526,54.3134,2900.0
2011-11-14 13:15:00,62.53,62.55,62.5,62.55,1400.0,54.3047,54.3221,54.2787,54.3221,1400.0
2011-11-14 13:20:00,62.55,62.55,62.55,62.55,300.0,54.3221,54.3221,54.3221,54.3221,300.0
2011-11-14 13:25:00,62.56,62.59,62.56,62.59,2600.0,54.3308,54.3568,54.3308,54.3568,2600.0
2011-11-14 13:30:00,62.63,62.64,62.62,62.62,1900.0,54.3916,54.4003,54.3829,54.3829,1900.0
2011-11-14 13:35:00,62.62,62.73,62.62,62.67,10800.0,54.3829,54.4784,54.3829,54.4263,10800.0
2011-11-14 13:40:00,62.68,62.71,62.66,62.68,2200.0,54.435,54.461,54.4176,54.435,2200.0
2011-11-14 13:45:00,62.65,62.67,62.65,62.66,3800.0,54.4089,54.4263,54.4089,54.4176,3800.0
2011-11-14 13:50:00,62.62,62.64,62.61,62.62,2200.0,54.3829,54.4003,54.3742,54.3829,2200.0
2011-11-14 13:55:00,62.62,62.62,62.57,62.6,2500.0,54.3829,54.3829,54.3395,54.3655,2500.0
2011-11-14 14:00:00,62.6,62.65,62.6,62.64,1900.0,54.3655,54.4089,54.3655,54.4003,1900.0
2011-11-14 14:05:00,62.65,62.67,62.64,62.66,2000.0,54.4089,54.4263,54.4003,54.4176,2000.0
2011-11-14 14:10:00,62.66,62.7,62.66,62.7,5500.0,54.4176,54.4524,54.4176,54.4524,5500.0
2011-11-14 14:15:00,62.68,62.7,62.64,62.64,5900.0,54.435,54.4524,54.4003,54.4003,5900.0
2011-11-14 14:20:00,62.62,62.65,62.62,62.63,83600.0,54.3829,54.4089,54.3829,54.3916,83600.0
2011-11-14 14:25:00,62.64,62.64,62.53,62.53,4800.0,54.4003,54.4003,54.3047,54.3047,4800.0
2011-11-14 14:30:00,62.52,62.57,62.52,62.57,1100.0,54.296,54.3395,54.296,54.3395,1100.0
2011-11-14 14:35:00,62.53,62.57,62.52,62.53,3600.0,54.3047,54.3395,54.296,54.3047,3600.0
2011-11-14 14:40:00,62.55,62.56,62.54,62.54,700.0,54.3221,54.3308,54.3134,54.3134,700.0
2011-11-14 14:45:00,62.55,62.56,62.49,62.49,11700.0,54.3221,54.3308,54.27,54.27,11700.0
2011-11-14 14:50:00,62.47,62.51,62.46,62.49,400.0,54.2526,54.2874,54.2439,54.27,400.0
2011-11-14 14:55:00,62.46,62.46,62.41,62.41,600.0,54.2439,54.2439,54.2005,54.2005,600.0
2011-11-14 15:00:00,62.41,62.5,62.41,62.5,900.0,54.2005,54.2787,54.2005,54.2787,900.0
2011-11-14 15:05:00,62.49,62.54,62.49,62.53,2000.0,54.27,54.3134,54.27,54.3047,2000.0
2011-11-14 15:10:00,62.53,62.57,62.52,62.54,10000.0,54.3047,54.3395,54.296,54.3134,10000.0
2011-11-14 15:15:00,62.53,62.53,62.48,62.49,2300.0,54.3047,54.3047,54.2613,54.27,2300.0
2011-11-14 15:20:00,62.49,62.55,62.49,62.53,3100.0,54.27,54.3221,54.27,54.3047,3100.0
2011-11-14 15:25:00,62.59,62.61,62.58,62.58,1800.0,54.3568,54.3742,54.3481,54.3481,1800.0
2011-11-14 15:30:00,62.58,62.65,62.58,62.63,11800.0,54.3481,54.4089,54.3481,54.3916,11800.0
2011-11-14 15:35:00,62.62,62.63,62.57,62.59,5300.0,54.3829,54.3916,54.3395,54.3568,5300.0
2011-11-14 15:40:00,62.62,62.68,62.62,62.65,3000.0,54.3829,54.435,54.3829,54.4089,3000.0
2011-11-14 15:45:00,62.67,62.67,62.61,62.65,3200.0,54.4263,54.4263,54.3742,54.4089,3200.0
2011-11-14 15:50:00,62.64,62.66,62.59,62.65,5000.0,54.4003,54.4176,54.3568,54.4089,5000.0
2011-11-14 15:55:00,62.62,62.64,62.55,62.63,15100.0,54.3829,54.4003,54.3221,54.3916,15100.0
2011-11-15 09:30:00,62.53,62.53,62.37,62.4,12300.0,54.3047,54.3047,54.1658,54.1918,12300.0
2011-11-15 09:35:00,62.4,62.66,62.38,62.63,3700.0,54.1918,54.4176,54.1745,54.3916,3700.0
2011-11-15 09:40:00,62.63,62.68,62.6,62.64,3500.0,54.3916,54.435,54.3655,54.4003,3500.0
2011-11-15 09:45:00,62.73,62.84,62.71,62.71,3500.0,54.4784,54.5739,54.461,54.461,3500.0
2011-11-15 09:50:00,62.72,62.74,62.72,62.73,4500.0,54.4697,54.4871,54.4697,54.4784,4500.0
2011-11-15 09:55:00,62.79,62.83,62.73,62.75,1600.0,54.5305,54.5653,54.4784,54.4958,1600.0
2011-11-15 10:00:00,62.78,62.78,62.58,62.58,4100.0,54.5218,54.5218,54.3481,54.3481,4100.0
2011-11-15 10:05:00,62.58,62.63,62.58,62.59,4200.0,54.3481,54.3916,54.3481,54.3568,4200.0
2011-11-15 10:10:00,62.59,62.59,62.45,62.48,5000.0,54.3568,54.3568,54.2352,54.2613,5000.0
2011-11-15 10:15:00,62.45,62.49,62.4,62.42,3100.0,54.2352,54.27,54.1918,54.2092,3100.0
2011-11-15 10:20:00,62.43,62.47,62.42,62.44,3900.0,54.2179,54.2526,54.2092,54.2266,3900.0
2011-11-15 10:25:00,62.47,62.57,62.45,62.57,1300.0,54.2526,54.3395,54.2352,54.3395,1300.0
2011-11-15 10:30:00,62.55,62.66,62.5,62.63,4500.0,54.3221,54.4176,54.2787,54.3916,4500.0
2011-11-15 10:35:00,62.62,62.65,62.6,62.61,1600.0,54.3829,54.4089,54.3655,54.3742,1600.0
2011-11-15 10:40:00,62.59,62.66,62.55,62.66,900.0,54.3568,54.4176,54.3221,54.4176,900.0
2011-11-15 10:45:00,62.69,62.71,62.6,62.61,7700.0,54.4437,54.461,54.3655,54.3742,7700.0
2011-11-15 10:50:00,62.61,62.64,62.55,62.55,6400.0,54.3742,54.4003,54.3221,54.3221,6400.0
2011-11-15 10:55:00,62.54,62.57,62.5,62.51,8100.0,54.3134,54.3395,54.2787,54.2874,8100.0
2011-11-15 11:00:00,62.46,62.53,62.45,62.52,4600.0,54.2439,54.3047,54.2352,54.296,4600.0
2011-11-15 11:05:00,62.55,62.55,62.44,62.49,2200.0,54.3221,54.3221,54.2266,54.27,2200.0
2011-11-15 11:10:00,62.49,62.56,62.46,62.56,2100.0,54.27,54.3308,54.2439,54.3308,2100.0
2011-11-15 11:15:00,62.58,62.59,62.39,62.39,6300.0,54.3481,54.3568,54.1831,54.1831,6300.0
2011-11-15 11:20:00,62.38,62.38,62.3,62.33,5100.0,54.1745,54.1745,54.105,54.131,5100.0
2011-11-15 11:25:00,62.32,62.39,62.31,62.39,5100.0,54.1223,54.1831,54.1137,54.1831,5100.0
2011-11-15 11:30:00,62.4,62.4,62.27,62.27,2000.0,54.1918,54.1918,54.0789,54.0789,2000.0
2011-11-15 11:35:00,62.3,62.31,62.25,62.28,3700.0,54.105,54.1137,54.0616,54.0876,3700.0
2011-11-15 11:40:00,62.28,62.35,62.28,62.35,2100.0,54.0876,54.1484,54.0876,54.1484,2100.0
2011-11-15 11:45:00,62.34,62.36,62.32,62.36,2600.0,54.1397,54.1571,54.1223,54.1571,2600.0
2011-11-15 11:50:00,62.36,62.4,62.35,62.4,900.0,54.1571,54.1918,54.1484,54.1918,900.0
2011-11-15 11:55:00,62.39,62.51,62.34,62.48,9800.0,54.1831,54.2874,54.1397,54.2613,9800.0
2011-11-15 12:00:00,62.46,62.63,62.46,62.63,2700.0,54.2439,54.3916,54.2439,54.3916,2700.0
2011-11-15 12:05:00,62.62,62.68,62.59,62.59,5300.0,54.3829,54.435,54.3568,54.3568,5300.0
2011-11-15 12:10:00,62.57,62.61,62.56,62.6,6000.0,54.3395,54.3742,54.3308,54.3655,6000.0
2011-11-15 12:15:00,62.65,62.65,62.58,62.58,3800.0,54.4089,54.4089,54.3481,54.3481,3800.0
2011-11-15 12:20:00,62.66,62.66,62.63,62.63,1800.0,54.4176,54.4176,54.3916,54.3916,1800.0
2011-11-15 12:25:00,62.75,62.79,62.74,62.74,2200.0,54.4958,54.5305,54.4871,54.4871,2200.0
2011-11-15 12:30:00,62.78,62.93,62.76,62.9,10200.0,54.5218,54.6521,54.5045,54.6261,10200.0
2011-11-15 12:35:00,62.96,63.0,62.94,62.94,3700.0,54.6782,54.7129,54.6608,54.6608,3700.0
2011-11-15 12:40:00,62.93,62.95,62.91,62.93,4100.0,54.6521,54.6695,54.6347,54.6521,4100.0
2011-11-15 12:45:00,62.92,62.92,62.87,62.87,2300.0,54.6434,54.6434,54.6,54.6,2300.0
2011-11-15 12:50:00,62.84,62.87,62.84,62.87,800.0,54.5739,54.6,54.5739,54.6,800.0
2011-11-15 12:55:00,62.92,62.92,62.9,62.9,700.0,54.6434,54.6434,54.6261,54.6261,700.0
2011-11-15 13:00:00,63.03,63.08,63.02,63.06,7800.0,54.739,54.7824,54.7303,54.765,7800.0
2011-11-15 13:05:00,63.05,63.05,62.96,63.02,4200.0,54.7563,54.7563,54.6782,54.7303,4200.0
2011-11-15 13:10:00,62.99,63.03,62.96,62.96,4700.0,54.7042,54.739,54.6782,54.6782,4700.0
2011-11-15 13:15:00,62.95,63.0,62.94,62.95,7200.0,54.6695,54.7129,54.6608,54.6695,7200.0
2011-11-15 13:20:00,62.94,62.98,62.94,62.96,1100.0,54.6608,54.6955,54.6608,54.6782,1100.0
2011-11-15 13:25:00,62.94,63.01,62.94,62.99,2500.0,54.6608,54.7216,54.6608,54.7042,2500.0
2011-11-15 13:30:00,63.03,63.05,63.02,63.02,2900.0,54.739,54.7563,54.7303,54.7303,2900.0
2011-11-15 13:35:00,63.06,63.15,63.06,63.14,10500.0,54.765,54.8432,54.765,54.8345,10500.0
2011-11-15 13:40:00,63.12,63.16,63.12,63.12,2600.0,54.8171,54.8519,54.8171,54.8171,2600.0
2011-11-15 13:45:00,63.13,63.13,63.09,63.11,3100.0,54.8258,54.8258,54.7911,54.8084,3100.0
2011-11-15 13:50:00,63.11,63.15,63.08,63.08,4300.0,54.8084,54.8432,54.7824,54.7824,4300.0
2011-11-15 13:55:00,63.08,63.1,63.07,63.1,3200.0,54.7824,54.7997,54.7737,54.7997,3200.0
2011-11-15 14:00:00,63.1,63.11,63.07,63.07,2500.0,54.7997,54.8084,54.7737,54.7737,2500.0
2011-11-15 14:05:00,63.07,63.09,63.07,63.09,4600.0,54.7737,54.7911,54.7737,54.7911,4600.0
2011-11-15 14:10:00,63.11,63.18,63.09,63.16,8500.0,54.8084,54.8692,54.7911,54.8519,8500.0
2011-11-15 14:15:00,63.15,63.16,63.05,63.05,17300.0,54.8432,54.8519,54.7563,54.7563,17300.0
2011-11-15 14:20:00,63.09,63.09,63.02,63.09,6000.0,54.7911,54.7911,54.7303,54.7911,6000.0
2011-11-15 14:25:00,63.07,63.08,63.03,63.08,4800.0,54.7737,54.7824,54.739,54.7824,4800.0
2011-11-15 14:30:00,63.07,63.11,63.07,63.1,6600.0,54.7737,54.8084,54.7737,54.7997,6600.0
2011-11-15 14:35:00,63.09,63.1,63.07,63.07,4300.0,54.7911,54.7997,54.7737,54.7737,4300.0
2011-11-15 14:40:00,63.1,63.11,63.07,63.09,3500.0,54.7997,54.8084,54.7737,54.7911,3500.0
2011-11-15 14:45:00,63.07,63.13,63.06,63.09,8500.0,54.7737,54.8258,54.765,54.7911,8500.0
2011-11-15 14:50:00,63.09,63.18,63.09,63.18,3900.0,54.7911,54.8692,54.7911,54.8692,3900.0
2011-11-15 14:55:00,63.17,63.2,63.14,63.17,13300.0,54.8605,54.8866,54.8345,54.8605,13300.0
2011-11-15 15:00:00,63.15,63.28,63.15,63.25,39400.0,54.8432,54.9561,54.8432,54.93,39400.0
2011-11-15 15:05:00,63.28,63.29,63.24,63.24,8500.0,54.9561,54.9647,54.9213,54.9213,8500.0
2011-11-15 15:10:00,63.24,63.28,63.23,63.26,5100.0,54.9213,54.9561,54.9126,54.9387,5100.0
2011-11-15 15:15:00,63.25,63.28,63.2,63.2,16000.0,54.93,54.9561,54.8866,54.8866,16000.0
2011-11-15 15:20:00,63.22,63.29,63.2,63.26,17200.0,54.904,54.9647,54.8866,54.9387,17200.0
2011-11-15 15:25:00,63.27,63.34,63.26,63.33,20400.0,54.9474,55.0082,54.9387,54.9995,20400.0
2011-11-15 15:30:00,63.33,63.35,63.25,63.25,8700.0,54.9995,55.0169,54.93,54.93,8700.0
2011-11-15 15:35:00,63.23,63.32,63.22,63.23,5500.0,54.9126,54.9908,54.904,54.9126,5500.0
2011-11-15 15:40:00,63.25,63.29,63.19,63.22,9500.0,54.93,54.9647,54.8779,54.904,9500.0
2011-11-15 15:45:00,63.22,63.26,63.21,63.25,10600.0,54.904,54.9387,54.8953,54.93,10600.0
2011-11-15 15:50:00,63.26,63.26,63.14,63.14,7400.0,54.9387,54.9387,54.8345,54.8345,7400.0
2011-11-15 15:55:00,63.15,63.15,63.03,63.03,6400.0,54.8432,54.8432,54.739,54.739,6400.0
2011-11-16 09:30:00,62.41,62.59,62.41,62.43,30700.0,54.2005,54.3568,54.2005,54.2179,30700.0
2011-11-16 09:35:00,62.4,62.57,62.4,62.57,7900.0,54.1918,54.3395,54.1918,54.3395,7900.0
2011-11-16 09:40:00,62.6,62.68,62.6,62.62,2100.0,54.3655,54.435,54.3655,54.3829,2100.0
2011-11-16 09:45:00,62.54,62.59,62.54,62.57,1700.0,54.3134,54.3568,54.3134,54.3395,1700.0
2011-11-16 09:50:00,62.62,62.74,62.62,62.74,4000.0,54.3829,54.4871,54.3829,54.4871,4000.0
2011-11-16 09:55:00,62.75,62.78,62.71,62.72,2600.0,54.4958,54.5218,54.461,54.4697,2600.0
2011-11-16 10:00:00,62.73,62.8,62.65,62.65,1800.0,54.4784,54.5392,54.4089,54.4089,1800.0
2011-11-16 10:05:00,62.61,62.61,62.57,62.57,3500.0,54.3742,54.3742,54.3395,54.3395,3500.0
2011-11-16 10:10:00,62.6,62.6,62.55,62.55,1500.0,54.3655,54.3655,54.3221,54.3221,1500.0
2011-11-16 10:15:00,62.6,62.72,62.6,62.7,1300.0,54.3655,54.4697,54.3655,54.4524,1300.0
2011-11-16 10:20:00,62.72,62.73,62.57,62.61,5500.0,54.4697,54.4784,54.3395,54.3742,5500.0
2011-11-16 10:25:00,62.62,62.7,62.62,62.66,4600.0,54.3829,54.4524,54.3829,54.4176,4600.0
2011-11-16 10:30:00,62.57,62.64,62.54,62.64,2600.0,54.3395,54.4003,54.3134,54.4003,2600.0
2011-11-16 10:35:00,62.63,62.71,62.63,62.65,1800.0,54.3916,54.461,54.3916,54.4089,1800.0
2011-11-16 10:40:00,62.67,62.78,62.65,62.78,1900.0,54.4263,54.5218,54.4089,54.5218,1900.0
2011-11-16 10:45:00,62.85,62.86,62.81,62.82,6200.0,54.5826,54.5913,54.5479,54.5566,6200.0
2011-11-16 10:50:00,62.83,62.94,62.82,62.94,5000.0,54.5653,54.6608,54.5566,54.6608,5000.0
2011-11-16 10:55:00,62.89,62.92,62.89,62.92,2700.0,54.6174,54.6434,54.6174,54.6434,2700.0
2011-11-16 11:00:00,62.92,63.02,62.92,63.02,500.0,54.6434,54.7303,54.6434,54.7303,500.0
2011-11-16 11:05:00,63.05,63.06,63.05,63.05,1900.0,54.7563,54.765,54.7563,54.7563,1900.0
2011-11-16 11:10:00,63.03,63.03,62.99,62.99,5000.0,54.739,54.739,54.7042,54.7042,5000.0
2011-11-16 11:15:00,63.0,63.03,62.99,62.99,3100.0,54.7129,54.739,54.7042,54.7042,3100.0
2011-11-16 11:20:00,62.98,63.04,62.98,63.04,1500.0,54.6955,54.7476,54.6955,54.7476,1500.0
2011-11-16 11:25:00,63.05,63.09,63.04,63.08,3600.0,54.7563,54.7911,54.7476,54.7824,3600.0
2011-11-16 11:30:00,63.03,63.03,62.99,63.0,18500.0,54.739,54.739,54.7042,54.7129,18500.0
2011-11-16 11:35:00,62.98,62.98,62.89,62.89,2300.0,54.6955,54.6955,54.6174,54.6174,2300.0
2011-11-16 11:40:00,62.93,62.94,62.9,62.9,3400.0,54.6521,54.6608,54.6261,54.6261,3400.0
2011-11-16 11:45:00,62.91,62.93,62.79,62.84,14200.0,54.6347,54.6521,54.5305,54.5739,14200.0
2011-11-16 11:50:00,62.86,62.86,62.81,62.81,2100.0,54.5913,54.5913,54.5479,54.5479,2100.0
2011-11-16 11:55:00,62.82,62.82,62.79,62.81,800.0,54.5566,54.5566,54.5305,54.5479,800.0
2011-11-16 12:00:00,62.81,62.81,62.77,62.81,12100.0,54.5479,54.5479,54.5132,54.5479,12100.0
2011-11-16 12:05:00,62.81,62.84,62.78,62.79,1800.0,54.5479,54.5739,54.5218,54.5305,1800.0
2011-11-16 12:10:00,62.78,62.78,62.74,62.76,1600.0,54.5218,54.5218,54.4871,54.5045,1600.0
2011-11-16 12:15:00,62.79,62.8,62.79,62.8,500.0,54.5305,54.5392,54.5305,54.5392,500.0
2011-11-16 12:20:00,62.81,62.83,62.78,62.8,5200.0,54.5479,54.5653,54.5218,54.5392,5200.0
2011-11-16 12:25:00,62.77,62.77,62.76,62.76,1700.0,54.5132,54.5132,54.5045,54.5045,1700.0
2011-11-16 12:30:00,62.77,62.82,62.76,62.81,1600.0,54.5132,54.5566,54.5045,54.5479,1600.0
2011-11-16 12:35:00,62.81,62.92,62.81,62.92,2700.0,54.5479,54.6434,54.5479,54.6434,2700.0
2011-11-16 12:40:00,62.94,62.94,62.87,62.87,1600.0,54.6608,54.6608,54.6,54.6,1600.0
2011-11-16 12:45:00,62.92,62.93,62.84,62.84,1600.0,54.6434,54.6521,54.5739,54.5739,1600.0
2011-11-16 12:50:00,62.86,62.86,62.77,62.77,20900.0,54.5913,54.5913,54.5132,54.5132,20900.0
2011-11-16 12:55:00,62.82,62.83,62.82,62.83,800.0,54.5566,54.5653,54.5566,54.5653,800.0
2011-11-16 13:00:00,62.88,62.89,62.86,62.87,1400.0,54.6087,54.6174,54.5913,54.6,1400.0
2011-11-16 13:05:00,62.89,62.9,62.88,62.89,1500.0,54.6174,54.6261,54.6087,54.6174,1500.0
2011-11-16 13:10:00,62.86,62.9,62.83,62.87,3400.0,54.5913,54.6261,54.5653,54.6,3400.0
2011-11-16 13:15:00,62.84,62.91,62.84,62.91,700.0,54.5739,54.6347,54.5739,54.6347,700.0
2011-11-16 13:20:00,62.94,62.99,62.93,62.99,16200.0,54.6608,54.7042,54.6521,54.7042,16200.0
2011-11-16 13:25:00,62.96,63.07,62.96,63.06,2800.0,54.6782,54.7737,54.6782,54.765,2800.0
2011-11-16 13:30:00,63.07,63.09,63.06,63.07,1400.0,54.7737,54.7911,54.765,54.7737,1400.0
2011-11-16 13:35:00,63.07,63.11,63.07,63.1,1300.0,54.7737,54.8084,54.7737,54.7997,1300.0
2011-11-16 13:40:00,63.1,63.1,63.1,63.1,0.0,54.7997,54.7997,54.7997,54.7997,0.0
2011-11-16 13:45:00,63.19,63.21,63.17,63.2,3100.0,54.8779,54.8953,54.8605,54.8866,3100.0
2011-11-16 13:50:00,63.23,63.25,63.14,63.14,4600.0,54.9126,54.93,54.8345,54.8345,4600.0
2011-11-16 13:55:00,63.14,63.18,63.11,63.11,3100.0,54.8345,54.8692,54.8084,54.8084,3100.0
2011-11-16 14:00:00,63.09,63.15,63.09,63.15,2100.0,54.7911,54.8432,54.7911,54.8432,2100.0
2011-11-16 14:05:00,63.12,63.13,63.08,63.1,4000.0,54.8171,54.8258,54.7824,54.7997,4000.0
2011-11-16 14:10:00,63.08,63.08,63.0,63.02,10400.0,54.7824,54.7824,54.7129,54.7303,10400.0
2011-11-16 14:15:00,63.02,63.02,63.0,63.0,2800.0,54.7303,54.7303,54.7129,54.7129,2800.0
2011-11-16 14:20:00,63.05,63.12,63.05,63.12,3300.0,54.7563,54.8171,54.7563,54.8171,3300.0
2011-11-16 14:25:00,63.11,63.13,63.06,63.06,3800.0,54.8084,54.8258,54.765,54.765,3800.0
2011-11-16 14:30:00,63.1,63.1,63.06,63.06,1600.0,54.7997,54.7997,54.765,54.765,1600.0
2011-11-16 14:35:00,63.09,63.14,63.09,63.13,4700.0,54.7911,54.8345,54.7911,54.8258,4700.0
2011-11-16 14:40:00,63.11,63.13,63.05,63.06,4300.0,54.8084,54.8258,54.7563,54.765,4300.0
2011-11-16 14:45:00,63.05,63.05,62.93,62.93,8500.0,54.7563,54.7563,54.6521,54.6521,8500.0
2011-11-16 14:50:00,62.95,62.95,62.89,62.9,1300.0,54.6695,54.6695,54.6174,54.6261,1300.0
2011-11-16 14:55:00,62.91,62.91,62.85,62.85,2200.0,54.6347,54.6347,54.5826,54.5826,2200.0
2011-11-16 15:00:00,62.94,62.94,62.86,62.9,3000.0,54.6608,54.6608,54.5913,54.6261,3000.0
2011-11-16 15:05:00,62.9,62.96,62.87,62.94,12400.0,54.6261,54.6782,54.6,54.6608,12400.0
2011-11-16 15:10:00,62.94,62.94,62.8,62.83,5100.0,54.6608,54.6608,54.5392,54.5653,5100.0
2011-11-16 15:15:00,62.77,62.77,62.6,62.67,2000.0,54.5132,54.5132,54.3655,54.4263,2000.0
2011-11-16 15:20:00,62.63,62.65,62.54,62.54,4000.0,54.3916,54.4089,54.3134,54.3134,4000.0
2011-11-16 15:25:00,62.58,62.6,62.46,62.46,4400.0,54.3481,54.3655,54.2439,54.2439,4400.0
2011-11-16 15:30:00,62.43,62.43,62.2,62.2,4700.0,54.2179,54.2179,54.0181,54.0181,4700.0
2011-11-16 15:35:00,62.11,62.31,62.08,62.3,8900.0,53.94,54.1137,53.9139,54.105,8900.0
2011-11-16 15:40:00,62.31,62.31,62.2,62.21,4800.0,54.1137,54.1137,54.0181,54.0268,4800.0
2011-11-16 15:45:00,62.27,62.37,62.27,62.29,9400.0,54.0789,54.1658,54.0789,54.0963,9400.0
2011-11-16 15:50:00,62.24,62.25,62.07,62.1,8700.0,54.0529,54.0616,53.9052,53.9313,8700.0
2011-11-16 15:55:00,62.11,62.17,62.05,62.1,15700.0,53.94,53.9921,53.8879,53.9313,15700.0
2011-11-17 09:30:00,62.04,62.04,61.86,61.87,10700.0,53.8792,53.8792,53.7229,53.7315,10700.0
2011-11-17 09:35:00,61.82,61.87,61.72,61.72,4500.0,53.6881,53.7315,53.6013,53.6013,4500.0
2011-11-17 09:40:00,61.72,61.74,61.72,61.74,300.0,53.6013,53.6186,53.6013,53.6186,300.0
2011-11-17 09:45:00,61.67,61.68,61.5,61.5,2600.0,53.5578,53.5665,53.4102,53.4102,2600.0
2011-11-17 09:50:00,61.56,61.64,61.56,61.64,1600.0,53.4623,53.5318,53.4623,53.5318,1600.0
2011-11-17 09:55:00,61.65,61.85,61.65,61.75,13500.0,53.5405,53.7142,53.5405,53.6273,13500.0
2011-11-17 10:00:00,61.75,61.77,61.63,61.73,5300.0,53.6273,53.6447,53.5231,53.61,5300.0
2011-11-17 10:05:00,61.69,61.88,61.69,61.85,800.0,53.5752,53.7402,53.5752,53.7142,800.0
2011-11-17 10:10:00,61.82,61.83,61.75,61.75,1800.0,53.6881,53.6968,53.6273,53.6273,1800.0
2011-11-17 10:15:00,61.79,61.82,61.7,61.74,4100.0,53.6621,53.6881,53.5839,53.6186,4100.0
2011-11-17 10:20:00,61.78,61.78,61.65,61.7,1700.0,53.6534,53.6534,53.5405,53.5839,1700.0
2011-11-17 10:25:00,61.72,61.88,61.72,61.88,1100.0,53.6013,53.7402,53.6013,53.7402,1100.0
2011-11-17 10:30:00,61.87,61.95,61.72,61.93,9800.0,53.7315,53.801,53.6013,53.7836,9800.0
2011-11-17 10:35:00,61.95,62.03,61.95,61.95,1400.0,53.801,53.8705,53.801,53.801,1400.0
2011-11-17 10:40:00,61.96,62.02,61.92,61.92,1600.0,53.8097,53.8618,53.775,53.775,1600.0
2011-11-17 10:45:00,61.9,61.9,61.85,61.85,700.0,53.7576,53.7576,53.7142,53.7142,700.0
2011-11-17 10:50:00,61.84,61.89,61.84,61.88,900.0,53.7055,53.7489,53.7055,53.7402,900.0
2011-11-17 10:55:00,61.87,61.93,61.84,61.84,1000.0,53.7315,53.7836,53.7055,53.7055,1000.0
2011-11-17 11:00:00,61.84,61.85,61.68,61.68,1500.0,53.7055,53.7142,53.5665,53.5665,1500.0
2011-11-17 11:05:00,61.66,61.67,61.59,61.67,2500.0,53.5492,53.5578,53.4884,53.5578,2500.0
2011-11-17 11:10:00,61.62,61.66,61.6,61.6,1900.0,53.5144,53.5492,53.4971,53.4971,1900.0
2011-11-17 11:15:00,61.59,61.66,61.59,61.66,4000.0,53.4884,53.5492,53.4884,53.5492,4000.0
2011-11-17 11:20:00,61.65,61.65,61.52,61.54,4200.0,53.5405,53.5405,53.4276,53.4449,4200.0
2011-11-17 11:25:00,61.61,61.71,61.61,61.69,3100.0,53.5057,53.5926,53.5057,53.5752,3100.0
2011-11-17 11:30:00,61.67,61.8,61.67,61.8,1800.0,53.5578,53.6707,53.5578,53.6707,1800.0
2011-11-17 11:35:00,61.74,61.74,61.74,61.74,100.0,53.6186,53.6186,53.6186,53.6186,100.0
2011-11-17 11:40:00,61.78,61.85,61.78,61.81,1800.0,53.6534,53.7142,53.6534,53.6794,1800.0
2011-11-17 11:45:00,61.82,61.82,61.72,61.74,600.0,53.6881,53.6881,53.6013,53.6186,600.0
2011-11-17 11:50:00,61.72,61.76,61.72,61.72,1600.0,53.6013,53.636,53.6013,53.6013,1600.0
2011-11-17 11:55:00,61.64,61.69,61.62,61.69,4500.0,53.5318,53.5752,53.5144,53.5752,4500.0
2011-11-17 12:00:00,61.67,61.71,61.64,61.64,1500.0,53.5578,53.5926,53.5318,53.5318,1500.0
2011-11-17 12:05:00,61.61,61.61,61.52,61.56,17600.0,53.5057,53.5057,53.4276,53.4623,17600.0
2011-11-17 12:10:00,61.5,61.52,61.39,61.39,2800.0,53.4102,53.4276,53.3147,53.3147,2800.0
2011-11-17 12:15:00,61.38,61.47,61.38,61.47,1100.0,53.306,53.3842,53.306,53.3842,1100.0
2011-11-17 12:20:00,61.46,61.46,61.39,61.42,600.0,53.3755,53.3755,53.3147,53.3407,600.0
2011-11-17 12:25:00,61.37,61.37,61.33,61.34,2400.0,53.2973,53.2973,53.2626,53.2713,2400.0
2011-11-17 12:30:00,61.22,61.22,60.92,60.95,6200.0,53.167,53.167,52.9065,52.9326,6200.0
2011-11-17 12:35:00,60.92,60.97,60.71,60.75,26500.0,52.9065,52.9499,52.7241,52.7589,26500.0
2011-11-17 12:40:00,60.65,60.82,60.56,60.82,6100.0,52.672,52.8197,52.5939,52.8197,6100.0
2011-11-17 12:45:00,60.82,60.88,60.82,60.86,3800.0,52.8197,52.8718,52.8197,52.8544,3800.0
2011-11-17 12:50:00,60.87,60.99,60.87,60.92,1600.0,52.8631,52.9673,52.8631,52.9065,1600.0
2011-11-17 12:55:00,60.9,60.92,60.8,60.92,1600.0,52.8891,52.9065,52.8023,52.9065,1600.0
2011-11-17 13:00:00,60.93,60.94,60.72,60.76,3100.0,52.9152,52.9239,52.7328,52.7675,3100.0
2011-11-17 13:05:00,60.73,60.85,60.73,60.77,2600.0,52.7415,52.8457,52.7415,52.7762,2600.0
2011-11-17 13:10:00,60.7,60.86,60.7,60.86,7700.0,52.7154,52.8544,52.7154,52.8544,7700.0
2011-11-17 13:15:00,60.83,60.99,60.83,60.96,4000.0,52.8283,52.9673,52.8283,52.9412,4000.0
2011-11-17 13:20:00,60.91,61.01,60.91,61.01,1200.0,52.8978,52.9847,52.8978,52.9847,1200.0
2011-11-17 13:25:00,60.98,61.01,60.83,60.88,10900.0,52.9586,52.9847,52.8283,52.8718,10900.0
2011-11-17 13:30:00,60.87,60.88,60.84,60.84,400.0,52.8631,52.8718,52.837,52.837,400.0
2011-11-17 13:35:00,60.87,60.88,60.83,60.83,3300.0,52.8631,52.8718,52.8283,52.8283,3300.0
2011-11-17 13:40:00,60.85,60.88,60.73,60.73,2500.0,52.8457,52.8718,52.7415,52.7415,2500.0
2011-11-17 13:45:00,60.75,60.78,60.73,60.75,2400.0,52.7589,52.7849,52.7415,52.7589,2400.0
2011-11-17 13:50:00,60.71,60.71,60.54,60.59,3900.0,52.7241,52.7241,52.5765,52.6199,3900.0
2011-11-17 13:55:00,60.64,60.9,60.64,60.86,2200.0,52.6633,52.8891,52.6633,52.8544,2200.0
2011-11-17 14:00:00,60.84,60.84,60.75,60.75,9600.0,52.837,52.837,52.7589,52.7589,9600.0
2011-11-17 14:05:00,60.71,60.85,60.71,60.81,4700.0,52.7241,52.8457,52.7241,52.811,4700.0
2011-11-17 14:10:00,60.77,60.81,60.75,60.76,13100.0,52.7762,52.811,52.7589,52.7675,13100.0
2011-11-17 14:15:00,60.78,60.78,60.66,60.71,11900.0,52.7849,52.7849,52.6807,52.7241,11900.0
2011-11-17 14:20:00,60.7,60.76,60.64,60.64,2100.0,52.7154,52.7675,52.6633,52.6633,2100.0
2011-11-17 14:25:00,60.6,60.66,60.55,60.66,6200.0,52.6286,52.6807,52.5852,52.6807,6200.0
2011-11-17 14:30:00,60.7,60.78,60.68,60.71,13900.0,52.7154,52.7849,52.6981,52.7241,13900.0
2011-11-17 14:35:00,60.72,60.75,60.64,60.66,5800.0,52.7328,52.7589,52.6633,52.6807,5800.0
2011-11-17 14:40:00,60.64,60.77,60.63,60.74,3800.0,52.6633,52.7762,52.6546,52.7502,3800.0
2011-11-17 14:45:00,60.78,60.93,60.75,60.88,7800.0,52.7849,52.9152,52.7589,52.8718,7800.0
2011-11-17 14:50:00,60.86,60.93,60.84,60.84,6100.0,52.8544,52.9152,52.837,52.837,6100.0
2011-11-17 14:55:00,60.86,60.86,60.81,60.85,3300.0,52.8544,52.8544,52.811,52.8457,3300.0
2011-11-17 15:00:00,60.83,60.95,60.79,60.85,6800.0,52.8283,52.9326,52.7936,52.8457,6800.0
2011-11-17 15:05:00,60.86,60.86,60.75,60.75,3800.0,52.8544,52.8544,52.7589,52.7589,3800.0
2011-11-17 15:10:00,60.71,60.74,60.69,60.71,18900.0,52.7241,52.7502,52.7068,52.7241,18900.0
2011-11-17 15:15:00,60.71,60.75,60.65,60.67,3100.0,52.7241,52.7589,52.672,52.6894,3100.0
2011-11-17 15:20:00,60.64,60.84,60.62,60.79,7700.0,52.6633,52.837,52.646,52.7936,7700.0
2011-11-17 15:25:00,60.79,60.84,60.73,60.73,3800.0,52.7936,52.837,52.7415,52.7415,3800.0
2011-11-17 15:30:00,60.76,60.77,60.69,60.69,3500.0,52.7675,52.7762,52.7068,52.7068,3500.0
2011-11-17 15:35:00,60.7,60.73,60.6,60.6,1800.0,52.7154,52.7415,52.6286,52.6286,1800.0
2011-11-17 15:40:00,60.55,60.64,60.52,60.56,9600.0,52.5852,52.6633,52.5591,52.5939,9600.0
2011-11-17 15:45:00,60.57,60.8,60.57,60.78,6200.0,52.6025,52.8023,52.6025,52.7849,6200.0
2011-11-17 15:50:00,60.71,60.73,60.62,60.72,7100.0,52.7241,52.7415,52.646,52.7328,7100.0
2011-11-17 15:55:00,60.69,60.92,60.67,60.92,15700.0,52.7068,52.9065,52.6894,52.9065,15700.0
2011-11-18 09:30:00,61.17,61.23,60.94,61.0,6600.0,53.1236,53.1757,52.9239,52.976,6600.0
2011-11-18 09:35:00,60.95,61.0,60.95,60.99,2400.0,52.9326,52.976,52.9326,52.9673,2400.0
2011-11-18 09:40:00,60.87,60.99,60.87,60.87,3400.0,52.8631,52.9673,52.8631,52.8631,3400.0
2011-11-18 09:45:00,60.85,60.85,60.74,60.82,6100.0,52.8457,52.8457,52.7502,52.8197,6100.0
2011-11-18 09:50:00,60.78,60.87,60.78,60.83,1000.0,52.7849,52.8631,52.7849,52.8283,1000.0
2011-11-18 09:55:00,60.82,61.01,60.81,60.95,2900.0,52.8197,52.9847,52.811,52.9326,2900.0
2011-11-18 10:00:00,61.0,61.0,60.85,60.93,5300.0,52.976,52.976,52.8457,52.9152,5300.0
2011-11-18 10:05:00,60.92,60.97,60.92,60.92,1800.0,52.9065,52.9499,52.9065,52.9065,1800.0
2011-11-18 10:10:00,60.81,60.96,60.81,60.96,800.0,52.811,52.9412,52.811,52.9412,800.0
2011-11-18 10:15:00,60.95,60.96,60.8,60.83,3600.0,52.9326,52.9412,52.8023,52.8283,3600.0
2011-11-18 10:20:00,60.79,60.87,60.78,60.78,4100.0,52.7936,52.8631,52.7849,52.7849,4100.0
2011-11-18 10:25:00,60.78,60.8,60.66,60.8,3200.0,52.7849,52.8023,52.6807,52.8023,3200.0
2011-11-18 10:30:00,60.82,60.96,60.82,60.91,5800.0,52.8197,52.9412,52.8197,52.8978,5800.0
2011-11-18 10:35:00,60.88,60.91,60.88,60.91,1400.0,52.8718,52.8978,52.8718,52.8978,1400.0
2011-11-18 10:40:00,60.92,60.93,60.92,60.93,1000.0,52.9065,52.9152,52.9065,52.9152,1000.0
2011-11-18 10:45:00,61.0,61.06,60.98,61.05,2400.0,52.976,53.0281,52.9586,53.0194,2400.0
2011-11-18 10:50:00,61.13,61.13,61.03,61.08,65500.0,53.0889,53.0889,53.002,53.0455,65500.0
2011-11-18 10:55:00,61.08,61.12,61.02,61.02,11300.0,53.0455,53.0802,52.9933,52.9933,11300.0
2011-11-18 11:00:00,60.99,61.05,60.99,61.03,2600.0,52.9673,53.0194,52.9673,53.002,2600.0
2011-11-18 11:05:00,61.01,61.02,60.97,60.98,600.0,52.9847,52.9933,52.9499,52.9586,600.0
2011-11-18 11:10:00,60.96,60.97,60.94,60.97,2400.0,52.9412,52.9499,52.9239,52.9499,2400.0
2011-11-18 11:15:00,61.04,61.04,60.89,60.92,900.0,53.0107,53.0107,52.8804,52.9065,900.0
2011-11-18 11:20:00,60.95,60.95,60.9,60.91,2300.0,52.9326,52.9326,52.8891,52.8978,2300.0
2011-11-18 11:25:00,60.93,60.97,60.92,60.97,2700.0,52.9152,52.9499,52.9065,52.9499,2700.0
2011-11-18 11:30:00,60.95,60.95,60.83,60.83,1000.0,52.9326,52.9326,52.8283,52.8283,1000.0
2011-11-18 11:35:00,60.81,60.82,60.79,60.79,2000.0,52.811,52.8197,52.7936,52.7936,2000.0
2011-11-18 11:40:00,60.83,60.85,60.83,60.85,600.0,52.8283,52.8457,52.8283,52.8457,600.0
2011-11-18 11:45:00,60.82,60.83,60.72,60.72,5800.0,52.8197,52.8283,52.7328,52.7328,5800.0
2011-11-18 11:50:00,60.76,60.76,60.75,60.76,700.0,52.7675,52.7675,52.7589,52.7675,700.0
2011-11-18 11:55:00,60.77,60.79,60.73,60.73,3800.0,52.7762,52.7936,52.7415,52.7415,3800.0
2011-11-18 12:00:00,60.64,60.65,60.63,60.65,1000.0,52.6633,52.672,52.6546,52.672,1000.0
2011-11-18 12:05:00,60.59,60.61,60.47,60.61,4400.0,52.6199,52.6373,52.5157,52.6373,4400.0
2011-11-18 12:10:00,60.63,60.63,60.59,60.6,17000.0,52.6546,52.6546,52.6199,52.6286,17000.0
2011-11-18 12:15:00,60.61,60.65,60.61,60.62,1300.0,52.6373,52.672,52.6373,52.646,1300.0
2011-11-18 12:20:00,60.57,60.61,60.53,60.56,12800.0,52.6025,52.6373,52.5678,52.5939,12800.0
2011-11-18 12:25:00,60.55,60.69,60.53,60.69,1800.0,52.5852,52.7068,52.5678,52.7068,1800.0
2011-11-18 12:30:00,60.72,60.75,60.71,60.71,900.0,52.7328,52.7589,52.7241,52.7241,900.0
2011-11-18 12:35:00,60.72,60.72,60.71,60.71,1500.0,52.7328,52.7328,52.7241,52.7241,1500.0
2011-11-18 12:40:00,60.7,60.76,60.68,60.72,2200.0,52.7154,52.7675,52.6981,52.7328,2200.0
2011-11-18 12:45:00,60.74,60.79,60.74,60.77,800.0,52.7502,52.7936,52.7502,52.7762,800.0
2011-11-18 12:50:00,60.75,60.75,60.75,60.75,100.0,52.7589,52.7589,52.7589,52.7589,100.0
2011-11-18 12:55:00,60.73,60.74,60.7,60.71,2100.0,52.7415,52.7502,52.7154,52.7241,2100.0
2011-11-18 13:00:00,60.71,60.72,60.69,60.69,1300.0,52.7241,52.7328,52.7068,52.7068,1300.0
2011-11-18 13:05:00,60.74,60.74,60.72,60.73,5200.0,52.7502,52.7502,52.7328,52.7415,5200.0
2011-11-18 13:10:00,60.75,60.76,60.75,60.76,500.0,52.7589,52.7675,52.7589,52.7675,500.0
2011-11-18 13:15:00,60.81,60.88,60.81,60.85,1900.0,52.811,52.8718,52.811,52.8457,1900.0
2011-11-18 13:20:00,60.84,60.84,60.83,60.83,500.0,52.837,52.837,52.8283,52.8283,500.0
2011-11-18 13:25:00,60.85,60.85,60.83,60.85,1200.0,52.8457,52.8457,52.8283,52.8457,1200.0
2011-11-18 13:30:00,60.82,60.91,60.82,60.91,5600.0,52.8197,52.8978,52.8197,52.8978,5600.0
2011-11-18 13:35:00,60.95,60.99,60.92,60.98,7700.0,52.9326,52.9673,52.9065,52.9586,7700.0
2011-11-18 13:40:00,60.96,60.97,60.93,60.94,600.0,52.9412,52.9499,52.9152,52.9239,600.0
2011-11-18 13:45:00,60.92,60.92,60.9,60.92,2200.0,52.9065,52.9065,52.8891,52.9065,2200.0
2011-11-18 13:50:00,60.93,60.96,60.9,60.94,4200.0,52.9152,52.9412,52.8891,52.9239,4200.0
2011-11-18 13:55:00,60.96,60.96,60.87,60.88,1400.0,52.9412,52.9412,52.8631,52.8718,1400.0
2011-11-18 14:00:00,60.83,60.83,60.79,60.79,28500.0,52.8283,52.8283,52.7936,52.7936,28500.0
2011-11-18 14:05:00,60.79,60.85,60.79,60.81,14600.0,52.7936,52.8457,52.7936,52.811,14600.0
2011-11-18 14:10:00,60.81,61.0,60.79,60.99,15200.0,52.811,52.976,52.7936,52.9673,15200.0
2011-11-18 14:15:00,60.99,61.01,60.88,60.91,11400.0,52.9673,52.9847,52.8718,52.8978,11400.0
2011-11-18 14:20:00,60.9,60.93,60.88,60.88,3500.0,52.8891,52.9152,52.8718,52.8718,3500.0
2011-11-18 14:25:00,60.86,60.86,60.81,60.84,3300.0,52.8544,52.8544,52.811,52.837,3300.0
2011-11-18 14:30:00,60.9,60.92,60.88,60.89,1300.0,52.8891,52.9065,52.8718,52.8804,1300.0
2011-11-18 14:35:00,60.87,60.94,60.86,60.91,1400.0,52.8631,52.9239,52.8544,52.8978,1400.0
2011-11-18 14:40:00,60.86,60.9,60.85,60.88,2800.0,52.8544,52.8891,52.8457,52.8718,2800.0
2011-11-18 14:45:00,60.94,60.94,60.87,60.87,11600.0,52.9239,52.9239,52.8631,52.8631,11600.0
2011-11-18 14:50:00,60.84,60.84,60.8,60.83,1400.0,52.837,52.837,52.8023,52.8283,1400.0
2011-11-18 14:55:00,60.84,60.84,60.75,60.78,12500.0,52.837,52.837,52.7589,52.7849,12500.0
2011-11-18 15:00:00,60.81,60.81,60.7,60.71,8800.0,52.811,52.811,52.7154,52.7241,8800.0
2011-11-18 15:05:00,60.78,60.81,60.72,60.81,12700.0,52.7849,52.811,52.7328,52.811,12700.0
2011-11-18 15:10:00,60.84,60.85,60.8,60.8,900.0,52.837,52.8457,52.8023,52.8023,900.0
2011-11-18 15:15:00,60.78,60.82,60.74,60.8,1400.0,52.7849,52.8197,52.7502,52.8023,1400.0
2011-11-18 15:20:00,60.83,60.83,60.77,60.77,7700.0,52.8283,52.8283,52.7762,52.7762,7700.0
2011-11-18 15:25:00,60.77,60.77,60.71,60.76,4500.0,52.7762,52.7762,52.7241,52.7675,4500.0
2011-11-18 15:30:00,60.75,60.8,60.72,60.79,5200.0,52.7589,52.8023,52.7328,52.7936,5200.0
2011-11-18 15:35:00,60.81,60.85,60.81,60.82,2800.0,52.811,52.8457,52.811,52.8197,2800.0
2011-11-18 15:40:00,60.8,60.8,60.71,60.73,3500.0,52.8023,52.8023,52.7241,52.7415,3500.0
2011-11-18 15:45:00,60.72,60.82,60.72,60.77,6600.0,52.7328,52.8197,52.7328,52.7762,6600.0
2011-11-18 15:50:00,60.79,60.8,60.76,60.78,3600.0,52.7936,52.8023,52.7675,52.7849,3600.0
2011-11-18 15:55:00,60.77,60.77,60.7,60.71,9500.0,52.7762,52.7762,52.7154,52.7241,9500.0
2011-11-21 09:30:00,59.86,59.9,59.68,59.77,22900.0,51.9859,52.0207,51.8296,51.9078,22900.0
2011-11-21 09:35:00,59.77,59.78,59.58,59.58,12100.0,51.9078,51.9165,51.7428,51.7428,12100.0
2011-11-21 09:40:00,59.58,59.62,59.5,59.62,6000.0,51.7428,51.7775,51.6733,51.7775,6000.0
2011-11-21 09:45:00,59.57,59.61,59.57,59.61,6600.0,51.7341,51.7688,51.7341,51.7688,6600.0
2011-11-21 09:50:00,59.55,59.55,59.44,59.45,5100.0,51.7167,51.7167,51.6212,51.6299,5100.0
2011-11-21 09:55:00,59.49,59.57,59.49,59.55,7000.0,51.6646,51.7341,51.6646,51.7167,7000.0
2011-11-21 10:00:00,59.57,59.6,59.49,59.57,3800.0,51.7341,51.7601,51.6646,51.7341,3800.0
2011-11-21 10:05:00,59.53,59.53,59.41,59.43,20500.0,51.6993,51.6993,51.5951,51.6125,20500.0
2011-11-21 10:10:00,59.45,59.51,59.44,59.51,1600.0,51.6299,51.682,51.6212,51.682,1600.0
2011-11-21 10:15:00,59.57,59.62,59.48,59.48,11000.0,51.7341,51.7775,51.6559,51.6559,11000.0
2011-11-21 10:20:00,59.47,59.57,59.46,59.57,4000.0,51.6472,51.7341,51.6386,51.7341,4000.0
2011-11-21 10:25:00,59.55,59.55,59.48,59.48,1600.0,51.7167,51.7167,51.6559,51.6559,1600.0
2011-11-21 10:30:00,59.48,59.48,59.43,59.44,1500.0,51.6559,51.6559,51.6125,51.6212,1500.0
2011-11-21 10:35:00,59.5,59.55,59.37,59.46,17300.0,51.6733,51.7167,51.5604,51.6386,17300.0
2011-11-21 10:40:00,59.47,59.48,59.34,59.34,900.0,51.6472,51.6559,51.5343,51.5343,900.0
2011-11-21 10:45:00,59.32,59.39,59.3,59.34,1000.0,51.517,51.5778,51.4996,51.5343,1000.0
2011-11-21 10:50:00,59.35,59.35,59.21,59.21,4100.0,51.543,51.543,51.4214,51.4214,4100.0
2011-11-21 10:55:00,59.24,59.27,59.23,59.25,7000.0,51.4475,51.4735,51.4388,51.4562,7000.0
2011-11-21 11:00:00,59.18,59.21,59.15,59.16,8000.0,51.3954,51.4214,51.3693,51.378,8000.0
2011-11-21 11:05:00,59.17,59.18,59.09,59.17,2000.0,51.3867,51.3954,51.3172,51.3867,2000.0
2011-11-21 11:10:00,59.2,59.31,59.2,59.31,2900.0,51.4128,51.5083,51.4128,51.5083,2900.0
2011-11-21 11:15:00,59.29,59.32,59.26,59.26,1900.0,51.4909,51.517,51.4649,51.4649,1900.0
2011-11-21 11:20:00,59.32,59.33,59.26,59.26,3200.0,51.517,51.5257,51.4649,51.4649,3200.0
2011-11-21 11:25:00,59.26,59.3,59.26,59.3,1400.0,51.4649,51.4996,51.4649,51.4996,1400.0
2011-11-21 11:30:00,59.27,59.3,59.19,59.3,7700.0,51.4735,51.4996,51.4041,51.4996,7700.0
2011-11-21 11:35:00,59.21,59.21,59.15,59.15,300.0,51.4214,51.4214,51.3693,51.3693,300.0
2011-11-21 11:40:00,59.12,59.12,59.1,59.1,300.0,51.3433,51.3433,51.3259,51.3259,300.0
2011-11-21 11:45:00,59.04,59.22,59.04,59.18,1400.0,51.2738,51.4301,51.2738,51.3954,1400.0
2011-11-21 11:50:00,59.25,59.25,59.25,59.25,100.0,51.4562,51.4562,51.4562,51.4562,100.0
2011-11-21 11:55:00,59.29,59.29,59.24,59.28,1800.0,51.4909,51.4909,51.4475,51.4822,1800.0
2011-11-21 12:00:00,59.31,59.33,59.28,59.29,2400.0,51.5083,51.5257,51.4822,51.4909,2400.0
2011-11-21 12:05:00,59.31,59.31,59.23,59.23,900.0,51.5083,51.5083,51.4388,51.4388,900.0
2011-11-21 12:10:00,59.24,59.32,59.24,59.32,2900.0,51.4475,51.517,51.4475,51.517,2900.0
2011-11-21 12:15:00,59.34,59.36,59.25,59.25,5500.0,51.5343,51.5517,51.4562,51.4562,5500.0
2011-11-21 12:20:00,59.26,59.3,59.26,59.3,200.0,51.4649,51.4996,51.4649,51.4996,200.0
2011-11-21 12:25:00,59.26,59.26,59.16,59.18,5000.0,51.4649,51.4649,51.378,51.3954,5000.0
2011-11-21 12:30:00,59.15,59.16,59.15,59.16,300.0,51.3693,51.378,51.3693,51.378,300.0
2011-11-21 12:35:00,59.21,59.3,59.21,59.3,2300.0,51.4214,51.4996,51.4214,51.4996,2300.0
2011-11-21 12:40:00,59.29,59.31,59.28,59.3,1600.0,51.4909,51.5083,51.4822,51.4996,1600.0
2011-11-21 12:45:00,59.28,59.35,59.28,59.31,149700.0,51.4822,51.543,51.4822,51.5083,149700.0
2011-11-21 12:50:00,59.31,59.34,59.29,59.32,18500.0,51.5083,51.5343,51.4909,51.517,18500.0
2011-11-21 12:55:00,59.32,59.32,59.29,59.29,3700.0,51.517,51.517,51.4909,51.4909,3700.0
2011-11-21 13:00:00,59.29,59.29,59.29,59.29,0.0,51.4909,51.4909,51.4909,51.4909,0.0
2011-11-21 13:05:00,59.35,59.45,59.35,59.43,4100.0,51.543,51.6299,51.543,51.6125,4100.0
2011-11-21 13:10:00,59.42,59.43,59.41,59.41,5200.0,51.6038,51.6125,51.5951,51.5951,5200.0
2011-11-21 13:15:00,59.39,59.46,59.39,59.42,15100.0,51.5778,51.6386,51.5778,51.6038,15100.0
2011-11-21 13:20:00,59.44,59.48,59.43,59.46,5600.0,51.6212,51.6559,51.6125,51.6386,5600.0
2011-11-21 13:25:00,59.47,59.47,59.4,59.4,2000.0,51.6472,51.6472,51.5864,51.5864,2000.0
2011-11-21 13:30:00,59.36,59.36,59.32,59.34,7900.0,51.5517,51.5517,51.517,51.5343,7900.0
2011-11-21 13:35:00,59.34,59.35,59.33,59.33,2000.0,51.5343,51.543,51.5257,51.5257,2000.0
2011-11-21 13:40:00,59.31,59.35,59.31,59.35,1300.0,51.5083,51.543,51.5083,51.543,1300.0
2011-11-21 13:45:00,59.32,59.32,59.29,59.31,19700.0,51.517,51.517,51.4909,51.5083,19700.0
2011-11-21 13:50:00,59.32,59.34,59.31,59.31,4000.0,51.517,51.5343,51.5083,51.5083,4000.0
2011-11-21 13:55:00,59.3,59.3,59.21,59.21,600.0,51.4996,51.4996,51.4214,51.4214,600.0
2011-11-21 14:00:00,59.2,59.25,59.16,59.25,1300.0,51.4128,51.4562,51.378,51.4562,1300.0
2011-11-21 14:05:00,59.25,59.29,59.23,59.28,5200.0,51.4562,51.4909,51.4388,51.4822,5200.0
2011-11-21 14:10:00,59.3,59.5,59.3,59.5,7300.0,51.4996,51.6733,51.4996,51.6733,7300.0
2011-11-21 14:15:00,59.5,59.64,59.47,59.53,19500.0,51.6733,51.7949,51.6472,51.6993,19500.0
2011-11-21 14:20:00,59.53,59.56,59.49,59.5,26400.0,51.6993,51.7254,51.6646,51.6733,26400.0
2011-11-21 14:25:00,59.51,59.52,59.48,59.51,6800.0,51.682,51.6907,51.6559,51.682,6800.0
2011-11-21 14:30:00,59.5,59.6,59.5,59.54,21000.0,51.6733,51.7601,51.6733,51.708,21000.0
2011-11-21 14:35:00,59.55,59.61,59.52,59.57,25200.0,51.7167,51.7688,51.6907,51.7341,25200.0
2011-11-21 14:40:00,59.55,59.65,59.55,59.65,6500.0,51.7167,51.8036,51.7167,51.8036,6500.0
2011-11-21 14:45:00,59.65,59.71,59.6,59.62,52300.0,51.8036,51.8557,51.7601,51.7775,52300.0
2011-11-21 14:50:00,59.63,59.64,59.53,59.53,23400.0,51.7862,51.7949,51.6993,51.6993,23400.0
2011-11-21 14:55:00,59.54,59.6,59.53,59.53,16700.0,51.708,51.7601,51.6993,51.6993,16700.0
2011-11-21 15:00:00,59.52,59.57,59.41,59.44,34100.0,51.6907,51.7341,51.5951,51.6212,34100.0
2011-11-21 15:05:00,59.44,59.52,59.44,59.47,5600.0,51.6212,51.6907,51.6212,51.6472,5600.0
2011-11-21 15:10:00,59.49,59.58,59.48,59.52,1700.0,51.6646,51.7428,51.6559,51.6907,1700.0
2011-11-21 15:15:00,59.55,59.65,59.45,59.65,38100.0,51.7167,51.8036,51.6299,51.8036,38100.0
2011-11-21 15:20:00,59.62,59.72,59.6,59.68,1400.0,51.7775,51.8644,51.7601,51.8296,1400.0
2011-11-21 15:25:00,59.75,59.86,59.74,59.83,8200.0,51.8904,51.9859,51.8817,51.9599,8200.0
2011-11-21 15:30:00,59.83,59.89,59.78,59.81,4700.0,51.9599,52.012,51.9165,51.9425,4700.0
2011-11-21 15:35:00,59.84,59.85,59.84,59.84,700.0,51.9686,51.9773,51.9686,51.9686,700.0
2011-11-21 15:40:00,59.81,59.82,59.77,59.81,6500.0,51.9425,51.9512,51.9078,51.9425,6500.0
2011-11-21 15:45:00,59.81,59.89,59.81,59.86,8400.0,51.9425,52.012,51.9425,51.9859,8400.0
2011-11-21 15:50:00,59.88,59.88,59.7,59.7,7800.0,52.0033,52.0033,51.847,51.847,7800.0
2011-11-21 15:55:00,59.72,59.75,59.61,59.61,10700.0,51.8644,51.8904,51.7688,51.7688,10700.0
2011-11-22 09:30:00,59.59,59.59,59.39,59.55,20500.0,51.7515,51.7515,51.5778,51.7167,20500.0
2011-11-22 09:35:00,59.55,59.69,59.54,59.69,11000.0,51.7167,51.8383,51.708,51.8383,11000.0
2011-11-22 09:40:00,59.68,59.78,59.68,59.74,7300.0,51.8296,51.9165,51.8296,51.8817,7300.0
2011-11-22 09:45:00,59.78,59.84,59.78,59.8,3900.0,51.9165,51.9686,51.9165,51.9338,3900.0
2011-11-22 09:50:00,59.83,59.83,59.76,59.8,13200.0,51.9599,51.9599,51.8991,51.9338,13200.0
2011-11-22 09:55:00,59.81,59.81,59.71,59.74,2500.0,51.9425,51.9425,51.8557,51.8817,2500.0
2011-11-22 10:00:00,59.77,59.81,59.64,59.64,4000.0,51.9078,51.9425,51.7949,51.7949,4000.0
2011-11-22 10:05:00,59.63,59.63,59.58,59.6,500.0,51.7862,51.7862,51.7428,51.7601,500.0
2011-11-22 10:10:00,59.6,59.67,59.55,59.55,10100.0,51.7601,51.8209,51.7167,51.7167,10100.0
2011-11-22 10:15:00,59.52,59.61,59.52,59.61,2600.0,51.6907,51.7688,51.6907,51.7688,2600.0
2011-11-22 10:20:00,59.61,59.61,59.6,59.6,400.0,51.7688,51.7688,51.7601,51.7601,400.0
2011-11-22 10:25:00,59.68,59.75,59.68,59.74,2700.0,51.8296,51.8904,51.8296,51.8817,2700.0
2011-11-22 10:30:00,59.73,59.74,59.69,59.69,3600.0,51.873,51.8817,51.8383,51.8383,3600.0
2011-11-22 10:35:00,59.65,59.65,59.56,59.59,2800.0,51.8036,51.8036,51.7254,51.7515,2800.0
2011-11-22 10:40:00,59.61,59.61,59.54,59.54,1100.0,51.7688,51.7688,51.708,51.708,1100.0
2011-11-22 10:45:00,59.56,59.56,59.37,59.4,10800.0,51.7254,51.7254,51.5604,51.5864,10800.0
2011-11-22 10:50:00,59.39,59.41,59.34,59.39,3000.0,51.5778,51.5951,51.5343,51.5778,3000.0
2011-11-22 10:55:00,59.33,59.33,59.22,59.27,8700.0,51.5257,51.5257,51.4301,51.4735,8700.0
2011-11-22 11:00:00,59.29,59.33,59.27,59.29,3100.0,51.4909,51.5257,51.4735,51.4909,3100.0
2011-11-22 11:05:00,59.24,59.33,59.24,59.32,5700.0,51.4475,51.5257,51.4475,51.517,5700.0
2011-11-22 11:10:00,59.37,59.4,59.32,59.32,3100.0,51.5604,51.5864,51.517,51.517,3100.0
2011-11-22 11:15:00,59.31,59.39,59.31,59.39,3700.0,51.5083,51.5778,51.5083,51.5778,3700.0
2011-11-22 11:20:00,59.32,59.32,59.23,59.26,2900.0,51.517,51.517,51.4388,51.4649,2900.0
2011-11-22 11:25:00,59.33,59.33,59.3,59.31,500.0,51.5257,51.5257,51.4996,51.5083,500.0
2011-11-22 11:30:00,59.26,59.28,59.16,59.16,29200.0,51.4649,51.4822,51.378,51.378,29200.0
2011-11-22 11:35:00,59.19,59.26,59.17,59.21,6700.0,51.4041,51.4649,51.3867,51.4214,6700.0
2011-11-22 11:40:00,59.19,59.19,59.16,59.18,33600.0,51.4041,51.4041,51.378,51.3954,33600.0
2011-11-22 11:45:00,59.19,59.22,59.19,59.21,3400.0,51.4041,51.4301,51.4041,51.4214,3400.0
2011-11-22 11:50:00,59.21,59.33,59.19,59.33,1900.0,51.4214,51.5257,51.4041,51.5257,1900.0
2011-11-22 11:55:00,59.33,59.33,59.32,59.33,1000.0,51.5257,51.5257,51.517,51.5257,1000.0
2011-11-22 12:00:00,59.33,59.56,59.33,59.52,13900.0,51.5257,51.7254,51.5257,51.6907,13900.0
2011-11-22 12:05:00,59.59,59.78,59.53,59.78,4300.0,51.7515,51.9165,51.6993,51.9165,4300.0
2011-11-22 12:10:00,59.74,59.74,59.59,59.59,1900.0,51.8817,51.8817,51.7515,51.7515,1900.0
2011-11-22 12:15:00,59.66,59.73,59.64,59.64,20600.0,51.8122,51.873,51.7949,51.7949,20600.0
2011-11-22 12:20:00,59.68,59.69,59.6,59.6,2100.0,51.8296,51.8383,51.7601,51.7601,2100.0
2011-11-22 12:25:00,59.55,59.55,59.49,59.5,1500.0,51.7167,51.7167,51.6646,51.6733,1500.0
2011-11-22 12:30:00,59.53,59.61,59.53,59.61,1600.0,51.6993,51.7688,51.6993,51.7688,1600.0
2011-11-22 12:35:00,59.61,59.62,59.57,59.57,1200.0,51.7688,51.7775,51.7341,51.7341,1200.0
2011-11-22 12:40:00,59.56,59.56,59.56,59.56,100.0,51.7254,51.7254,51.7254,51.7254,100.0
2011-11-22 12:45:00,59.62,59.62,59.56,59.56,4700.0,51.7775,51.7775,51.7254,51.7254,4700.0
2011-11-22 12:50:00,59.62,59.65,59.6,59.64,3300.0,51.7775,51.8036,51.7601,51.7949,3300.0
2011-11-22 12:55:00,59.62,59.75,59.62,59.75,4200.0,51.7775,51.8904,51.7775,51.8904,4200.0
2011-11-22 13:00:00,59.78,59.8,59.78,59.79,900.0,51.9165,51.9338,51.9165,51.9251,900.0
2011-11-22 13:05:00,59.8,59.8,59.68,59.68,9400.0,51.9338,51.9338,51.8296,51.8296,9400.0
2011-11-22 13:10:00,59.71,59.73,59.67,59.73,7200.0,51.8557,51.873,51.8209,51.873,7200.0
2011-11-22 13:15:00,59.81,59.88,59.81,59.88,1300.0,51.9425,52.0033,51.9425,52.0033,1300.0
2011-11-22 13:20:00,59.96,59.96,59.88,59.88,1500.0,52.0728,52.0728,52.0033,52.0033,1500.0
2011-11-22 13:25:00,59.86,59.88,59.86,59.88,600.0,51.9859,52.0033,51.9859,52.0033,600.0
2011-11-22 13:30:00,59.82,59.85,59.81,59.85,900.0,51.9512,51.9773,51.9425,51.9773,900.0
2011-11-22 13:35:00,59.84,59.93,59.84,59.93,6200.0,51.9686,52.0467,51.9686,52.0467,6200.0
2011-11-22 13:40:00,59.89,59.89,59.86,59.86,600.0,52.012,52.012,51.9859,51.9859,600.0
2011-11-22 13:45:00,59.81,59.85,59.78,59.85,2400.0,51.9425,51.9773,51.9165,51.9773,2400.0
2011-11-22 13:50:00,59.84,59.85,59.81,59.81,3200.0,51.9686,51.9773,51.9425,51.9425,3200.0
2011-11-22 13:55:00,59.69,59.71,59.68,59.71,700.0,51.8383,51.8557,51.8296,51.8557,700.0
2011-11-22 14:00:00,59.66,59.69,59.66,59.69,300.0,51.8122,51.8383,51.8122,51.8383,300.0
2011-11-22 14:05:00,59.66,59.68,59.65,59.68,3200.0,51.8122,51.8296,51.8036,51.8296,3200.0
2011-11-22 14:10:00,59.69,59.76,59.67,59.74,1600.0,51.8383,51.8991,51.8209,51.8817,1600.0
2011-11-22 14:15:00,59.74,59.78,59.72,59.75,5600.0,51.8817,51.9165,51.8644,51.8904,5600.0
2011-11-22 14:20:00,59.75,59.76,59.61,59.61,10000.0,51.8904,51.8991,51.7688,51.7688,10000.0
2011-11-22 14:25:00,59.65,59.71,59.65,59.69,1700.0,51.8036,51.8557,51.8036,51.8383,1700.0
2011-11-22 14:30:00,59.69,59.69,59.6,59.63,2400.0,51.8383,51.8383,51.7601,51.7862,2400.0
2011-11-22 14:35:00,59.61,59.63,59.58,59.61,4900.0,51.7688,51.7862,51.7428,51.7688,4900.0
2011-11-22 14:40:00,59.62,59.67,59.59,59.67,4300.0,51.7775,51.8209,51.7515,51.8209,4300.0
2011-11-22 14:45:00,59.66,59.71,59.63,59.64,2300.0,51.8122,51.8557,51.7862,51.7949,2300.0
2011-11-22 14:50:00,59.64,59.64,59.5,59.51,4400.0,51.7949,51.7949,51.6733,51.682,4400.0
2011-11-22 14:55:00,59.53,59.53,59.47,59.52,2700.0,51.6993,51.6993,51.6472,51.6907,2700.0
2011-11-22 15:00:00,59.54,59.58,59.5,59.5,5600.0,51.708,51.7428,51.6733,51.6733,5600.0
2011-11-22 15:05:00,59.47,59.57,59.46,59.46,16500.0,51.6472,51.7341,51.6386,51.6386,16500.0
2011-11-22 15:10:00,59.46,59.52,59.46,59.49,1000.0,51.6386,51.6907,51.6386,51.6646,1000.0
2011-11-22 15:15:00,59.48,59.56,59.48,59.52,13800.0,51.6559,51.7254,51.6559,51.6907,13800.0
2011-11-22 15:20:00,59.51,59.61,59.51,59.59,4800.0,51.682,51.7688,51.682,51.7515,4800.0
2011-11-22 15:25:00,59.62,59.65,59.57,59.59,4100.0,51.7775,51.8036,51.7341,51.7515,4100.0
2011-11-22 15:30:00,59.58,59.68,59.57,59.6,4900.0,51.7428,51.8296,51.7341,51.7601,4900.0
2011-11-22 15:35:00,59.64,59.66,59.55,59.55,5800.0,51.7949,51.8122,51.7167,51.7167,5800.0
2011-11-22 15:40:00,59.53,59.58,59.51,59.51,3100.0,51.6993,51.7428,51.682,51.682,3100.0
2011-11-22 15:45:00,59.54,59.64,59.54,59.61,10100.0,51.708,51.7949,51.708,51.7688,10100.0
2011-11-22 15:50:00,59.58,59.67,59.56,59.65,2900.0,51.7428,51.8209,51.7254,51.8036,2900.0
2011-11-22 15:55:00,59.63,59.65,59.57,59.57,2900.0,51.7862,51.8036,51.7341,51.7341,2900.0
2011-11-23 09:30:00,59.05,59.07,58.93,59.04,11900.0,51.2825,51.2999,51.1783,51.2738,11900.0
2011-11-23 09:35:00,59.08,59.1,59.0,59.02,4200.0,51.3085,51.3259,51.2391,51.2564,4200.0
2011-11-23 09:40:00,59.02,59.02,58.89,58.91,3300.0,51.2564,51.2564,51.1435,51.1609,3300.0
2011-11-23 09:45:00,58.88,58.89,58.86,58.89,3500.0,51.1348,51.1435,51.1175,51.1435,3500.0
2011-11-23 09:50:00,58.87,58.92,58.81,58.89,1800.0,51.1262,51.1696,51.0741,51.1435,1800.0
2011-11-23 09:55:00,58.9,58.9,58.69,58.69,5900.0,51.1522,51.1522,50.9698,50.9698,5900.0
2011-11-23 10:00:00,58.71,58.71,58.66,58.66,1900.0,50.9872,50.9872,50.9438,50.9438,1900.0
2011-11-23 10:05:00,58.71,58.72,58.69,58.72,600.0,50.9872,50.9959,50.9698,50.9959,600.0
2011-11-23 10:10:00,58.73,58.73,58.6,58.63,3900.0,51.0046,51.0046,50.8917,50.9177,3900.0
2011-11-23 10:15:00,58.59,58.6,58.49,58.5,3200.0,50.883,50.8917,50.7961,50.8048,3200.0
2011-11-23 10:20:00,58.57,58.57,58.5,58.53,1900.0,50.8656,50.8656,50.8048,50.8309,1900.0
2011-11-23 10:25:00,58.54,58.54,58.5,58.5,500.0,50.8396,50.8396,50.8048,50.8048,500.0
2011-11-23 10:30:00,58.43,58.44,58.42,58.44,2800.0,50.744,50.7527,50.7354,50.7527,2800.0
2011-11-23 10:35:00,58.5,58.59,58.5,58.59,2500.0,50.8048,50.883,50.8048,50.883,2500.0
2011-11-23 10:40:00,58.58,58.59,58.48,58.52,1400.0,50.8743,50.883,50.7875,50.8222,1400.0
2011-11-23 10:45:00,58.52,58.53,58.5,58.53,11900.0,50.8222,50.8309,50.8048,50.8309,11900.0
2011-11-23 10:50:00,58.58,58.62,58.58,58.62,3600.0,50.8743,50.909,50.8743,50.909,3600.0
2011-11-23 10:55:00,58.6,58.64,58.58,58.64,15600.0,50.8917,50.9264,50.8743,50.9264,15600.0
2011-11-23 11:00:00,58.62,58.67,58.57,58.57,7100.0,50.909,50.9525,50.8656,50.8656,7100.0
2011-11-23 11:05:00,58.53,58.56,58.46,58.48,2400.0,50.8309,50.8569,50.7701,50.7875,2400.0
2011-11-23 11:10:00,58.43,58.47,58.41,58.41,2700.0,50.744,50.7788,50.7267,50.7267,2700.0
2011-11-23 11:15:00,58.42,58.44,58.36,58.44,1800.0,50.7354,50.7527,50.6832,50.7527,1800.0
2011-11-23 11:20:00,58.47,58.48,58.45,58.47,3800.0,50.7788,50.7875,50.7614,50.7788,3800.0
2011-11-23 11:25:00,58.51,58.51,58.41,58.41,1700.0,50.8135,50.8135,50.7267,50.7267,1700.0
2011-11-23 11:30:00,58.41,58.41,58.37,58.37,21100.0,50.7267,50.7267,50.6919,50.6919,21100.0
2011-11-23 11:35:00,58.33,58.51,58.33,58.51,7500.0,50.6572,50.8135,50.6572,50.8135,7500.0
2011-11-23 11:40:00,58.45,58.45,58.44,58.45,900.0,50.7614,50.7614,50.7527,50.7614,900.0
2011-11-23 11:45:00,58.46,58.46,58.41,58.44,600.0,50.7701,50.7701,50.7267,50.7527,600.0
2011-11-23 11:50:00,58.54,58.55,58.53,58.53,3300.0,50.8396,50.8483,50.8309,50.8309,3300.0
2011-11-23 11:55:00,58.47,58.51,58.47,58.5,4300.0,50.7788,50.8135,50.7788,50.8048,4300.0
2011-11-23 12:00:00,58.54,58.6,58.54,58.6,1100.0,50.8396,50.8917,50.8396,50.8917,1100.0
2011-11-23 12:05:00,58.59,58.59,58.56,58.56,1900.0,50.883,50.883,50.8569,50.8569,1900.0
2011-11-23 12:10:00,58.61,58.61,58.56,58.56,13900.0,50.9004,50.9004,50.8569,50.8569,13900.0
2011-11-23 12:15:00,58.57,58.57,58.51,58.51,1300.0,50.8656,50.8656,50.8135,50.8135,1300.0
2011-11-23 12:20:00,58.54,58.58,58.52,58.55,2500.0,50.8396,50.8743,50.8222,50.8483,2500.0
2011-11-23 12:25:00,58.58,58.58,58.5,58.5,2300.0,50.8743,50.8743,50.8048,50.8048,2300.0
2011-11-23 12:30:00,58.43,58.43,58.42,58.42,1200.0,50.744,50.744,50.7354,50.7354,1200.0
2011-11-23 12:35:00,58.43,58.46,58.43,58.46,500.0,50.744,50.7701,50.744,50.7701,500.0
2011-11-23 12:40:00,58.45,58.46,58.45,58.46,1100.0,50.7614,50.7701,50.7614,50.7701,1100.0
2011-11-23 12:45:00,58.43,58.54,58.43,58.54,2800.0,50.744,50.8396,50.744,50.8396,2800.0
2011-11-23 12:50:00,58.52,58.67,58.52,58.67,3300.0,50.8222,50.9525,50.8222,50.9525,3300.0
2011-11-23 12:55:00,58.66,58.68,58.66,58.68,500.0,50.9438,50.9612,50.9438,50.9612,500.0
2011-11-23 13:00:00,58.65,58.66,58.62,58.65,6100.0,50.9351,50.9438,50.909,50.9351,6100.0
2011-11-23 13:05:00,58.66,58.7,58.65,58.7,7700.0,50.9438,50.9785,50.9351,50.9785,7700.0
2011-11-23 13:10:00,58.69,58.69,58.66,58.66,1700.0,50.9698,50.9698,50.9438,50.9438,1700.0
2011-11-23 13:15:00,58.6,58.63,58.59,58.63,6900.0,50.8917,50.9177,50.883,50.9177,6900.0
2011-11-23 13:20:00,58.66,58.66,58.61,58.61,1000.0,50.9438,50.9438,50.9004,50.9004,1000.0
2011-11-23 13:25:00,58.61,58.68,58.61,58.68,9900.0,50.9004,50.9612,50.9004,50.9612,9900.0
2011-11-23 13:30:00,58.69,58.73,58.69,58.71,1200.0,50.9698,51.0046,50.9698,50.9872,1200.0
2011-11-23 13:35:00,58.68,58.69,58.64,58.64,9300.0,50.9612,50.9698,50.9264,50.9264,9300.0
2011-11-23 13:40:00,58.62,58.65,58.54,58.54,10100.0,50.909,50.9351,50.8396,50.8396,10100.0
2011-11-23 13:45:00,58.58,58.62,58.58,58.59,1500.0,50.8743,50.909,50.8743,50.883,1500.0
2011-11-23 13:50:00,58.59,58.65,58.58,58.63,2700.0,50.883,50.9351,50.8743,50.9177,2700.0
2011-11-23 13:55:00,58.63,58.63,58.52,58.52,800.0,50.9177,50.9177,50.8222,50.8222,800.0
2011-11-23 14:00:00,58.49,58.55,58.48,58.52,4300.0,50.7961,50.8483,50.7875,50.8222,4300.0
2011-11-23 14:05:00,58.52,58.53,58.46,58.47,2300.0,50.8222,50.8309,50.7701,50.7788,2300.0
2011-11-23 14:10:00,58.5,58.5,58.37,58.37,13500.0,50.8048,50.8048,50.6919,50.6919,13500.0
2011-11-23 14:15:00,58.34,58.42,58.34,58.42,300.0,50.6659,50.7354,50.6659,50.7354,300.0
2011-11-23 14:20:00,58.41,58.44,58.4,58.4,5600.0,50.7267,50.7527,50.718,50.718,5600.0
2011-11-23 14:25:00,58.43,58.45,58.34,58.4,2400.0,50.744,50.7614,50.6659,50.718,2400.0
2011-11-23 14:30:00,58.4,58.44,58.39,58.4,7500.0,50.718,50.7527,50.7093,50.718,7500.0
2011-11-23 14:35:00,58.44,58.49,58.43,58.49,2500.0,50.7527,50.7961,50.744,50.7961,2500.0
2011-11-23 14:40:00,58.47,58.5,58.42,58.42,4100.0,50.7788,50.8048,50.7354,50.7354,4100.0
2011-11-23 14:45:00,58.42,58.49,58.42,58.47,3800.0,50.7354,50.7961,50.7354,50.7788,3800.0
2011-11-23 14:50:00,58.49,58.49,58.45,58.47,5000.0,50.7961,50.7961,50.7614,50.7788,5000.0
2011-11-23 14:55:00,58.46,58.47,58.43,58.44,1300.0,50.7701,50.7788,50.744,50.7527,1300.0
2011-11-23 15:00:00,58.37,58.59,58.37,58.51,7500.0,50.6919,50.883,50.6919,50.8135,7500.0
2011-11-23 15:05:00,58.51,58.54,58.51,58.54,500.0,50.8135,50.8396,50.8135,50.8396,500.0
2011-11-23 15:10:00,58.65,58.65,58.54,58.61,13900.0,50.9351,50.9351,50.8396,50.9004,13900.0
2011-11-23 15:15:00,58.65,58.67,58.56,58.56,11700.0,50.9351,50.9525,50.8569,50.8569,11700.0
2011-11-23 15:20:00,58.54,58.57,58.53,58.56,1100.0,50.8396,50.8656,50.8309,50.8569,1100.0
2011-11-23 15:25:00,58.49,58.54,58.46,58.5,2100.0,50.7961,50.8396,50.7701,50.8048,2100.0
2011-11-23 15:30:00,58.5,58.56,58.5,58.56,5100.0,50.8048,50.8569,50.8048,50.8569,5100.0
2011-11-23 15:35:00,58.62,58.62,58.58,58.58,300.0,50.909,50.909,50.8743,50.8743,300.0
2011-11-23 15:40:00,58.56,58.76,58.56,58.76,900.0,50.8569,51.0306,50.8569,51.0306,900.0
2011-11-23 15:45:00,58.66,58.69,58.61,58.63,16600.0,50.9438,50.9698,50.9004,50.9177,16600.0
2011-11-23 15:50:00,58.61,58.65,58.6,58.63,6000.0,50.9004,50.9351,50.8917,50.9177,6000.0
2011-11-23 15:55:00,58.61,58.61,58.27,58.28,8500.0,50.9004,50.9004,50.6051,50.6138,8500.0
2011-11-25 09:30:00,58.19,58.26,58.14,58.26,5000.0,50.5356,50.5964,50.4922,50.5964,5000.0
2011-11-25 09:35:00,58.36,58.6,58.36,58.59,1600.0,50.6832,50.8917,50.6832,50.883,1600.0
2011-11-25 09:40:00,58.58,58.67,58.58,58.67,1400.0,50.8743,50.9525,50.8743,50.9525,1400.0
2011-11-25 09:45:00,58.63,58.63,58.52,58.52,900.0,50.9177,50.9177,50.8222,50.8222,900.0
2011-11-25 09:50:00,58.53,58.57,58.53,58.56,1100.0,50.8309,50.8656,50.8309,50.8569,1100.0
2011-11-25 09:55:00,58.48,58.59,58.46,58.47,8500.0,50.7875,50.883,50.7701,50.7788,8500.0
2011-11-25 10:00:00,58.42,58.55,58.42,58.55,1100.0,50.7354,50.8483,50.7354,50.8483,1100.0
2011-11-25 10:05:00,58.6,58.67,58.6,58.67,500.0,50.8917,50.9525,50.8917,50.9525,500.0
2011-11-25 10:10:00,58.64,58.7,58.63,58.7,1400.0,50.9264,50.9785,50.9177,50.9785,1400.0
2011-11-25 10:15:00,58.64,58.75,58.64,58.75,700.0,50.9264,51.0219,50.9264,51.0219,700.0
2011-11-25 10:20:00,58.74,58.74,58.7,58.7,2200.0,51.0133,51.0133,50.9785,50.9785,2200.0
2011-11-25 10:25:00,58.71,58.71,58.59,58.59,2000.0,50.9872,50.9872,50.883,50.883,2000.0
2011-11-25 10:30:00,58.61,58.61,58.6,58.6,200.0,50.9004,50.9004,50.8917,50.8917,200.0
2011-11-25 10:35:00,58.62,58.69,58.62,58.69,2800.0,50.909,50.9698,50.909,50.9698,2800.0
2011-11-25 10:40:00,58.7,58.7,58.7,58.7,100.0,50.9785,50.9785,50.9785,50.9785,100.0
2011-11-25 10:45:00,58.71,58.71,58.65,58.65,1300.0,50.9872,50.9872,50.9351,50.9351,1300.0
2011-11-25 10:50:00,58.67,58.69,58.66,58.69,1500.0,50.9525,50.9698,50.9438,50.9698,1500.0
2011-11-25 10:55:00,58.63,58.63,58.58,58.58,1800.0,50.9177,50.9177,50.8743,50.8743,1800.0
2011-11-25 11:00:00,58.59,58.59,58.53,58.56,2300.0,50.883,50.883,50.8309,50.8569,2300.0
2011-11-25 11:05:00,58.58,58.61,58.58,58.61,400.0,50.8743,50.9004,50.8743,50.9004,400.0
2011-11-25 11:10:00,58.62,58.67,58.61,58.63,2300.0,50.909,50.9525,50.9004,50.9177,2300.0
2011-11-25 11:15:00,58.61,58.65,58.57,58.65,4800.0,50.9004,50.9351,50.8656,50.9351,4800.0
2011-11-25 11:20:00,58.64,58.64,58.62,58.62,1800.0,50.9264,50.9264,50.909,50.909,1800.0
2011-11-25 11:25:00,58.6,58.61,58.53,58.53,1800.0,50.8917,50.9004,50.8309,50.8309,1800.0
2011-11-25 11:30:00,58.54,58.61,58.54,58.56,2100.0,50.8396,50.9004,50.8396,50.8569,2100.0
2011-11-25 11:35:00,58.55,58.55,58.46,58.46,500.0,50.8483,50.8483,50.7701,50.7701,500.0
2011-11-25 11:40:00,58.43,58.43,58.43,58.43,300.0,50.744,50.744,50.744,50.744,300.0
2011-11-25 11:45:00,58.36,58.37,58.31,58.36,4800.0,50.6832,50.6919,50.6398,50.6832,4800.0
2011-11-25 11:50:00,58.35,58.35,58.23,58.23,9600.0,50.6746,50.6746,50.5703,50.5703,9600.0
2011-11-25 11:55:00,58.23,58.3,58.23,58.28,6800.0,50.5703,50.6311,50.5703,50.6138,6800.0
2011-11-25 12:00:00,58.25,58.31,58.23,58.29,2900.0,50.5877,50.6398,50.5703,50.6225,2900.0
2011-11-25 12:05:00,58.27,58.27,58.19,58.19,400.0,50.6051,50.6051,50.5356,50.5356,400.0
2011-11-25 12:10:00,58.18,58.22,58.18,58.22,300.0,50.5269,50.5617,50.5269,50.5617,300.0
2011-11-25 12:15:00,58.21,58.22,58.18,58.19,2400.0,50.553,50.5617,50.5269,50.5356,2400.0
2011-11-25 12:20:00,58.16,58.17,58.16,58.17,600.0,50.5096,50.5182,50.5096,50.5182,600.0
2011-11-25 12:25:00,58.18,58.29,58.18,58.29,5900.0,50.5269,50.6225,50.5269,50.6225,5900.0
2011-11-25 12:30:00,58.28,58.35,58.25,58.35,11400.0,50.6138,50.6746,50.5877,50.6746,11400.0
2011-11-25 12:35:00,58.33,58.33,58.23,58.28,2300.0,50.6572,50.6572,50.5703,50.6138,2300.0
2011-11-25 12:40:00,58.25,58.25,58.16,58.21,6200.0,50.5877,50.5877,50.5096,50.553,6200.0
2011-11-25 12:45:00,58.21,58.25,58.19,58.23,3800.0,50.553,50.5877,50.5356,50.5703,3800.0
2011-11-25 12:50:00,58.27,58.32,58.25,58.25,2600.0,50.6051,50.6485,50.5877,50.5877,2600.0
2011-11-25 12:55:00,58.18,58.18,58.08,58.08,3400.0,50.5269,50.5269,50.4401,50.4401,3400.0
2011-11-28 09:30:00,59.7,59.74,59.63,59.7,26100.0,51.847,51.8817,51.7862,51.847,26100.0
2011-11-28 09:35:00,59.63,59.82,59.63,59.82,6300.0,51.7862,51.9512,51.7862,51.9512,6300.0
2011-11-28 09:40:00,59.84,59.86,59.81,59.81,600.0,51.9686,51.9859,51.9425,51.9425,600.0
2011-11-28 09:45:00,59.78,59.81,59.76,59.78,3800.0,51.9165,51.9425,51.8991,51.9165,3800.0
2011-11-28 09:50:00,59.83,59.91,59.83,59.87,6400.0,51.9599,52.0294,51.9599,51.9946,6400.0
2011-11-28 09:55:00,59.94,59.95,59.91,59.92,1800.0,52.0554,52.0641,52.0294,52.038,1800.0
2011-11-28 10:00:00,59.91,59.92,59.84,59.84,3100.0,52.0294,52.038,51.9686,51.9686,3100.0
2011-11-28 10:05:00,59.87,59.97,59.87,59.97,2700.0,51.9946,52.0815,51.9946,52.0815,2700.0
2011-11-28 10:10:00,59.95,60.02,59.95,59.98,2600.0,52.0641,52.1249,52.0641,52.0902,2600.0
2011-11-28 10:15:00,60.03,60.03,60.03,60.03,100.0,52.1336,52.1336,52.1336,52.1336,100.0
2011-11-28 10:20:00,60.02,60.03,60.01,60.02,1200.0,52.1249,52.1336,52.1162,52.1249,1200.0
2011-11-28 10:25:00,59.98,59.98,59.98,59.98,200.0,52.0902,52.0902,52.0902,52.0902,200.0
2011-11-28 10:30:00,59.99,60.05,59.99,60.03,3100.0,52.0988,52.1509,52.0988,52.1336,3100.0
2011-11-28 10:35:00,60.04,60.09,59.98,59.98,3500.0,52.1423,52.1857,52.0902,52.0902,3500.0
2011-11-28 10:40:00,59.98,60.02,59.98,60.02,1400.0,52.0902,52.1249,52.0902,52.1249,1400.0
2011-11-28 10:45:00,60.0,60.0,59.97,59.99,1500.0,52.1075,52.1075,52.0815,52.0988,1500.0
2011-11-28 10:50:00,59.96,60.02,59.93,60.02,1200.0,52.0728,52.1249,52.0467,52.1249,1200.0
2011-11-28 10:55:00,60.02,60.02,59.95,59.96,2900.0,52.1249,52.1249,52.0641,52.0728,2900.0
2011-11-28 11:00:00,59.95,60.05,59.95,59.97,20200.0,52.0641,52.1509,52.0641,52.0815,20200.0
2011-11-28 11:05:00,59.99,60.02,59.97,60.0,800.0,52.0988,52.1249,52.0815,52.1075,800.0
2011-11-28 11:10:00,59.99,60.0,59.97,60.0,4300.0,52.0988,52.1075,52.0815,52.1075,4300.0
2011-11-28 11:15:00,59.98,59.98,59.98,59.98,900.0,52.0902,52.0902,52.0902,52.0902,900.0
2011-11-28 11:20:00,59.94,59.95,59.93,59.95,600.0,52.0554,52.0641,52.0467,52.0641,600.0
2011-11-28 11:25:00,59.93,60.01,59.93,60.01,700.0,52.0467,52.1162,52.0467,52.1162,700.0
2011-11-28 11:30:00,60.06,60.09,60.06,60.06,500.0,52.1596,52.1857,52.1596,52.1596,500.0
2011-11-28 11:35:00,60.08,60.08,59.99,60.0,5000.0,52.177,52.177,52.0988,52.1075,5000.0
2011-11-28 11:40:00,59.99,60.04,59.98,60.0,12500.0,52.0988,52.1423,52.0902,52.1075,12500.0
2011-11-28 11:45:00,60.01,60.02,59.99,60.01,1200.0,52.1162,52.1249,52.0988,52.1162,1200.0
2011-11-28 11:50:00,59.99,60.0,59.95,59.99,7800.0,52.0988,52.1075,52.0641,52.0988,7800.0
2011-11-28 11:55:00,60.01,60.03,60.0,60.01,2000.0,52.1162,52.1336,52.1075,52.1162,2000.0
2011-11-28 12:00:00,59.97,59.98,59.97,59.97,900.0,52.0815,52.0902,52.0815,52.0815,900.0
2011-11-28 12:05:00,60.01,60.03,59.98,59.98,7300.0,52.1162,52.1336,52.0902,52.0902,7300.0
2011-11-28 12:10:00,59.97,59.98,59.96,59.97,1800.0,52.0815,52.0902,52.0728,52.0815,1800.0
2011-11-28 12:15:00,59.97,59.97,59.97,59.97,0.0,52.0815,52.0815,52.0815,52.0815,0.0
2011-11-28 12:20:00,59.94,59.96,59.94,59.96,1500.0,52.0554,52.0728,52.0554,52.0728,1500.0
2011-11-28 12:25:00,59.96,59.96,59.96,59.96,0.0,52.0728,52.0728,52.0728,52.0728,0.0
2011-11-28 12:30:00,59.88,59.88,59.83,59.86,600.0,52.0033,52.0033,51.9599,51.9859,600.0
2011-11-28 12:35:00,59.82,59.87,59.82,59.86,3200.0,51.9512,51.9946,51.9512,51.9859,3200.0
2011-11-28 12:40:00,59.84,59.87,59.81,59.81,1000.0,51.9686,51.9946,51.9425,51.9425,1000.0
2011-11-28 12:45:00,59.85,59.85,59.84,59.84,1000.0,51.9773,51.9773,51.9686,51.9686,1000.0
2011-11-28 12:50:00,59.84,59.87,59.8,59.83,4900.0,51.9686,51.9946,51.9338,51.9599,4900.0
2011-11-28 12:55:00,59.81,59.82,59.79,59.8,1300.0,51.9425,51.9512,51.9251,51.9338,1300.0
2011-11-28 13:00:00,59.79,59.8,59.79,59.8,600.0,51.9251,51.9338,51.9251,51.9338,600.0
2011-11-28 13:05:00,59.76,59.76,59.76,59.76,500.0,51.8991,51.8991,51.8991,51.8991,500.0
2011-11-28 13:10:00,59.79,59.83,59.79,59.82,1800.0,51.9251,51.9599,51.9251,51.9512,1800.0
2011-11-28 13:15:00,59.83,59.89,59.81,59.89,800.0,51.9599,52.012,51.9425,52.012,800.0
2011-11-28 13:20:00,59.9,59.97,59.89,59.97,1000.0,52.0207,52.0815,52.012,52.0815,1000.0
2011-11-28 13:25:00,59.94,59.95,59.94,59.95,1900.0,52.0554,52.0641,52.0554,52.0641,1900.0
2011-11-28 13:30:00,60.0,60.0,59.97,59.98,1600.0,52.1075,52.1075,52.0815,52.0902,1600.0
2011-11-28 13:35:00,59.97,59.98,59.96,59.96,400.0,52.0815,52.0902,52.0728,52.0728,400.0
2011-11-28 13:40:00,59.96,59.97,59.96,59.97,1300.0,52.0728,52.0815,52.0728,52.0815,1300.0
2011-11-28 13:45:00,59.95,59.99,59.95,59.96,2100.0,52.0641,52.0988,52.0641,52.0728,2100.0
2011-11-28 13:50:00,59.93,59.93,59.89,59.9,700.0,52.0467,52.0467,52.012,52.0207,700.0
2011-11-28 13:55:00,59.91,59.91,59.89,59.89,900.0,52.0294,52.0294,52.012,52.012,900.0
2011-11-28 14:00:00,59.81,59.86,59.79,59.86,4200.0,51.9425,51.9859,51.9251,51.9859,4200.0
2011-11-28 14:05:00,59.86,59.92,59.86,59.91,3000.0,51.9859,52.038,51.9859,52.0294,3000.0
2011-11-28 14:10:00,59.91,59.94,59.9,59.93,7000.0,52.0294,52.0554,52.0207,52.0467,7000.0
2011-11-28 14:15:00,59.93,59.95,59.93,59.95,3200.0,52.0467,52.0641,52.0467,52.0641,3200.0
2011-11-28 14:20:00,59.96,59.98,59.9,59.91,2300.0,52.0728,52.0902,52.0207,52.0294,2300.0
2011-11-28 14:25:00,59.89,59.89,59.86,59.87,1000.0,52.012,52.012,51.9859,51.9946,1000.0
2011-11-28 14:30:00,59.88,59.89,59.84,59.84,2200.0,52.0033,52.012,51.9686,51.9686,2200.0
2011-11-28 14:35:00,59.86,59.89,59.8,59.83,9100.0,51.9859,52.012,51.9338,51.9599,9100.0
2011-11-28 14:40:00,59.83,59.86,59.82,59.85,7000.0,51.9599,51.9859,51.9512,51.9773,7000.0
2011-11-28 14:45:00,59.85,59.86,59.79,59.79,30700.0,51.9773,51.9859,51.9251,51.9251,30700.0
2011-11-28 14:50:00,59.79,59.79,59.71,59.72,6500.0,51.9251,51.9251,51.8557,51.8644,6500.0
2011-11-28 14:55:00,59.74,59.76,59.71,59.75,8800.0,51.8817,51.8991,51.8557,51.8904,8800.0
2011-11-28 15:00:00,59.79,59.79,59.78,59.78,1100.0,51.9251,51.9251,51.9165,51.9165,1100.0
2011-11-28 15:05:00,59.72,59.72,59.58,59.61,7000.0,51.8644,51.8644,51.7428,51.7688,7000.0
2011-11-28 15:10:00,59.6,59.65,59.59,59.61,12200.0,51.7601,51.8036,51.7515,51.7688,12200.0
2011-11-28 15:15:00,59.6,59.6,59.5,59.57,4500.0,51.7601,51.7601,51.6733,51.7341,4500.0
2011-11-28 15:20:00,59.64,59.72,59.62,59.68,3100.0,51.7949,51.8644,51.7775,51.8296,3100.0
2011-11-28 15:25:00,59.66,59.67,59.63,59.64,4400.0,51.8122,51.8209,51.7862,51.7949,4400.0
2011-11-28 15:30:00,59.58,59.7,59.58,59.66,2300.0,51.7428,51.847,51.7428,51.8122,2300.0
2011-11-28 15:35:00,59.61,59.73,59.61,59.66,16100.0,51.7688,51.873,51.7688,51.8122,16100.0
2011-11-28 15:40:00,59.62,59.65,59.58,59.64,8300.0,51.7775,51.8036,51.7428,51.7949,8300.0
2011-11-28 15:45:00,59.65,59.65,59.57,59.57,6500.0,51.8036,51.8036,51.7341,51.7341,6500.0
2011-11-28 15:50:00,59.57,59.67,59.54,59.65,7800.0,51.7341,51.8209,51.708,51.8036,7800.0
2011-11-28 15:55:00,59.66,59.94,59.66,59.94,16400.0,51.8122,52.0554,51.8122,52.0554,16400.0
2011-11-29 09:30:00,60.1,60.1,59.88,59.89,10600.0,52.1944,52.1944,52.0033,52.012,10600.0
2011-11-29 09:35:00,59.86,59.98,59.86,59.98,3300.0,51.9859,52.0902,51.9859,52.0902,3300.0
2011-11-29 09:40:00,59.99,60.08,59.99,60.07,5000.0,52.0988,52.177,52.0988,52.1683,5000.0
2011-11-29 09:45:00,60.03,60.07,60.02,60.04,1600.0,52.1336,52.1683,52.1249,52.1423,1600.0
2011-11-29 09:50:00,60.13,60.19,60.13,60.19,500.0,52.2204,52.2725,52.2204,52.2725,500.0
2011-11-29 09:55:00,60.15,60.18,60.1,60.16,1200.0,52.2378,52.2638,52.1944,52.2465,1200.0
2011-11-29 10:00:00,60.15,60.41,60.05,60.08,15500.0,52.2378,52.4636,52.1509,52.177,15500.0
2011-11-29 10:05:00,60.11,60.24,60.11,60.24,3700.0,52.2031,52.316,52.2031,52.316,3700.0
2011-11-29 10:10:00,60.26,60.32,60.26,60.31,4600.0,52.3333,52.3854,52.3333,52.3767,4600.0
2011-11-29 10:15:00,60.33,60.44,60.33,60.43,600.0,52.3941,52.4896,52.3941,52.481,600.0
2011-11-29 10:20:00,60.41,60.41,60.41,60.41,2500.0,52.4636,52.4636,52.4636,52.4636,2500.0
2011-11-29 10:25:00,60.41,60.41,60.38,60.4,400.0,52.4636,52.4636,52.4375,52.4549,400.0
2011-11-29 10:30:00,60.36,60.36,60.36,60.36,1000.0,52.4202,52.4202,52.4202,52.4202,1000.0
2011-11-29 10:35:00,60.34,60.34,60.34,60.34,1600.0,52.4028,52.4028,52.4028,52.4028,1600.0
2011-11-29 10:40:00,60.37,60.39,60.37,60.39,800.0,52.4289,52.4462,52.4289,52.4462,800.0
2011-11-29 10:45:00,60.36,60.36,60.28,60.28,2800.0,52.4202,52.4202,52.3507,52.3507,2800.0
2011-11-29 10:50:00,60.32,60.33,60.3,60.3,1600.0,52.3854,52.3941,52.3681,52.3681,1600.0
2011-11-29 10:55:00,60.24,60.24,60.21,60.24,500.0,52.316,52.316,52.2899,52.316,500.0
2011-11-29 11:00:00,60.24,60.29,60.19,60.19,1500.0,52.316,52.3594,52.2725,52.2725,1500.0
2011-11-29 11:05:00,60.18,60.18,60.11,60.11,2300.0,52.2638,52.2638,52.2031,52.2031,2300.0
2011-11-29 11:10:00,60.15,60.19,60.12,60.12,1400.0,52.2378,52.2725,52.2117,52.2117,1400.0
2011-11-29 11:15:00,60.19,60.22,60.19,60.21,9600.0,52.2725,52.2986,52.2725,52.2899,9600.0
2011-11-29 11:20:00,60.21,60.23,60.14,60.17,5800.0,52.2899,52.3073,52.2291,52.2552,5800.0
2011-11-29 11:25:00,60.19,60.24,60.19,60.23,6600.0,52.2725,52.316,52.2725,52.3073,6600.0
2011-11-29 11:30:00,60.26,60.28,60.26,60.27,1200.0,52.3333,52.3507,52.3333,52.342,1200.0
2011-11-29 11:35:00,60.33,60.35,60.32,60.33,1600.0,52.3941,52.4115,52.3854,52.3941,1600.0
2011-11-29 11:40:00,60.33,60.36,60.26,60.26,1300.0,52.3941,52.4202,52.3333,52.3333,1300.0
2011-11-29 11:45:00,60.22,60.26,60.22,60.26,900.0,52.2986,52.3333,52.2986,52.3333,900.0
2011-11-29 11:50:00,60.25,60.25,60.15,60.15,5000.0,52.3246,52.3246,52.2378,52.2378,5000.0
2011-11-29 11:55:00,60.15,60.15,60.09,60.09,400.0,52.2378,52.2378,52.1857,52.1857,400.0
2011-11-29 12:00:00,60.16,60.17,60.13,60.17,1000.0,52.2465,52.2552,52.2204,52.2552,1000.0
2011-11-29 12:05:00,60.19,60.29,60.19,60.26,3200.0,52.2725,52.3594,52.2725,52.3333,3200.0
2011-11-29 12:10:00,60.26,60.26,60.26,60.26,200.0,52.3333,52.3333,52.3333,52.3333,200.0
2011-11-29 12:15:00,60.31,60.31,60.26,60.27,1200.0,52.3767,52.3767,52.3333,52.342,1200.0
2011-11-29 12:20:00,60.26,60.26,60.25,60.25,200.0,52.3333,52.3333,52.3246,52.3246,200.0
2011-11-29 12:25:00,60.27,60.28,60.27,60.28,700.0,52.342,52.3507,52.342,52.3507,700.0
2011-11-29 12:30:00,60.25,60.25,60.2,60.23,6400.0,52.3246,52.3246,52.2812,52.3073,6400.0
2011-11-29 12:35:00,60.22,60.25,60.16,60.16,16300.0,52.2986,52.3246,52.2465,52.2465,16300.0
2011-11-29 12:40:00,60.15,60.19,60.15,60.15,26800.0,52.2378,52.2725,52.2378,52.2378,26800.0
2011-11-29 12:45:00,60.07,60.12,60.07,60.12,1000.0,52.1683,52.2117,52.1683,52.2117,1000.0
2011-11-29 12:50:00,60.13,60.14,60.12,60.12,1900.0,52.2204,52.2291,52.2117,52.2117,1900.0
2011-11-29 12:55:00,60.08,60.15,60.08,60.15,1900.0,52.177,52.2378,52.177,52.2378,1900.0
2011-11-29 13:00:00,60.14,60.14,60.07,60.07,2400.0,52.2291,52.2291,52.1683,52.1683,2400.0
2011-11-29 13:05:00,60.06,60.06,59.99,60.0,2400.0,52.1596,52.1596,52.0988,52.1075,2400.0
2011-11-29 13:10:00,60.0,60.06,60.0,60.05,2500.0,52.1075,52.1596,52.1075,52.1509,2500.0
2011-11-29 13:15:00,60.07,60.09,60.05,60.05,2000.0,52.1683,52.1857,52.1509,52.1509,2000.0
2011-11-29 13:20:00,60.04,60.2,60.04,60.18,5500.0,52.1423,52.2812,52.1423,52.2638,5500.0
2011-11-29 13:25:00,60.18,60.19,60.16,60.18,2700.0,52.2638,52.2725,52.2465,52.2638,2700.0
2011-11-29 13:30:00,60.14,60.14,60.04,60.04,1500.0,52.2291,52.2291,52.1423,52.1423,1500.0
2011-11-29 13:35:00,60.03,60.11,60.03,60.1,2000.0,52.1336,52.2031,52.1336,52.1944,2000.0
2011-11-29 13:40:00,60.13,60.13,60.09,60.09,500.0,52.2204,52.2204,52.1857,52.1857,500.0
2011-11-29 13:45:00,60.07,60.07,60.04,60.04,4600.0,52.1683,52.1683,52.1423,52.1423,4600.0
2011-11-29 13:50:00,60.04,60.06,59.93,59.93,2700.0,52.1423,52.1596,52.0467,52.0467,2700.0
2011-11-29 13:55:00,59.92,59.93,59.9,59.92,3100.0,52.038,52.0467,52.0207,52.038,3100.0
2011-11-29 14:00:00,59.9,59.92,59.85,59.92,3700.0,52.0207,52.038,51.9773,52.038,3700.0
2011-11-29 14:05:00,59.94,59.96,59.88,59.89,6400.0,52.0554,52.0728,52.0033,52.012,6400.0
2011-11-29 14:10:00,59.89,59.95,59.89,59.89,3500.0,52.012,52.0641,52.012,52.012,3500.0
2011-11-29 14:15:00,59.91,59.96,59.85,59.96,3600.0,52.0294,52.0728,51.9773,52.0728,3600.0
2011-11-29 14:20:00,59.95,60.0,59.95,60.0,4000.0,52.0641,52.1075,52.0641,52.1075,4000.0
2011-11-29 14:25:00,60.02,60.02,59.97,60.0,1500.0,52.1249,52.1249,52.0815,52.1075,1500.0
2011-11-29 14:30:00,60.02,60.1,60.02,60.09,3300.0,52.1249,52.1944,52.1249,52.1857,3300.0
2011-11-29 14:35:00,60.11,60.12,60.06,60.06,3900.0,52.2031,52.2117,52.1596,52.1596,3900.0
2011-11-29 14:40:00,60.04,60.15,60.04,60.12,6400.0,52.1423,52.2378,52.1423,52.2117,6400.0
2011-11-29 14:45:00,60.13,60.15,60.05,60.05,4400.0,52.2204,52.2378,52.1509,52.1509,4400.0
2011-11-29 14:50:00,60.03,60.07,59.98,60.05,5200.0,52.1336,52.1683,52.0902,52.1509,5200.0
2011-11-29 14:55:00,60.05,60.11,60.03,60.03,3200.0,52.1509,52.2031,52.1336,52.1336,3200.0
2011-11-29 15:00:00,60.07,60.1,60.05,60.09,18000.0,52.1683,52.1944,52.1509,52.1857,18000.0
2011-11-29 15:05:00,60.09,60.09,60.04,60.05,10400.0,52.1857,52.1857,52.1423,52.1509,10400.0
2011-11-29 15:10:00,60.03,60.2,60.03,60.18,4300.0,52.1336,52.2812,52.1336,52.2638,4300.0
2011-11-29 15:15:00,60.22,60.28,60.19,60.21,9400.0,52.2986,52.3507,52.2725,52.2899,9400.0
2011-11-29 15:20:00,60.2,60.21,60.15,60.18,1400.0,52.2812,52.2899,52.2378,52.2638,1400.0
2011-11-29 15:25:00,60.14,60.14,60.12,60.13,2300.0,52.2291,52.2291,52.2117,52.2204,2300.0
2011-11-29 15:30:00,60.12,60.22,60.12,60.2,9400.0,52.2117,52.2986,52.2117,52.2812,9400.0
2011-11-29 15:35:00,60.2,60.23,60.06,60.06,1800.0,52.2812,52.3073,52.1596,52.1596,1800.0
2011-11-29 15:40:00,60.1,60.1,60.05,60.05,1300.0,52.1944,52.1944,52.1509,52.1509,1300.0
2011-11-29 15:45:00,60.08,60.14,60.07,60.07,4000.0,52.177,52.2291,52.1683,52.1683,4000.0
2011-11-29 15:50:00,60.05,60.05,59.93,60.02,3500.0,52.1509,52.1509,52.0467,52.1249,3500.0
2011-11-29 15:55:00,59.99,60.0,59.93,59.97,7300.0,52.0988,52.1075,52.0467,52.0815,7300.0
2011-11-30 09:30:00,61.66,61.77,61.65,61.66,55400.0,53.5492,53.6447,53.5405,53.5492,55400.0
2011-11-30 09:35:00,61.66,61.69,61.59,61.59,98400.0,53.5492,53.5752,53.4884,53.4884,98400.0
2011-11-30 09:40:00,61.61,61.84,61.6,61.81,34300.0,53.5057,53.7055,53.4971,53.6794,34300.0
2011-11-30 09:45:00,61.81,61.9,61.79,61.84,9900.0,53.6794,53.7576,53.6621,53.7055,9900.0
2011-11-30 09:50:00,61.81,61.9,61.77,61.9,3100.0,53.6794,53.7576,53.6447,53.7576,3100.0
2011-11-30 09:55:00,61.87,61.93,61.79,61.86,119700.0,53.7315,53.7836,53.6621,53.7229,119700.0
2011-11-30 10:00:00,61.89,61.97,61.89,61.92,3000.0,53.7489,53.8184,53.7489,53.775,3000.0
2011-11-30 10:05:00,61.87,61.87,61.8,61.82,54400.0,53.7315,53.7315,53.6707,53.6881,54400.0
2011-11-30 10:10:00,61.81,61.82,61.8,61.8,6400.0,53.6794,53.6881,53.6707,53.6707,6400.0
2011-11-30 10:15:00,61.83,61.84,61.82,61.83,800.0,53.6968,53.7055,53.6881,53.6968,800.0
2011-11-30 10:20:00,61.84,61.87,61.84,61.87,200.0,53.7055,53.7315,53.7055,53.7315,200.0
2011-11-30 10:25:00,61.92,61.97,61.89,61.97,5100.0,53.775,53.8184,53.7489,53.8184,5100.0
2011-11-30 10:30:00,61.91,62.0,61.9,61.93,3900.0,53.7663,53.8444,53.7576,53.7836,3900.0
2011-11-30 10:35:00,61.97,62.03,61.97,62.01,2200.0,53.8184,53.8705,53.8184,53.8531,2200.0
2011-11-30 10:40:00,62.07,62.07,62.07,62.07,300.0,53.9052,53.9052,53.9052,53.9052,300.0
2011-11-30 10:45:00,62.11,62.11,62.06,62.08,4700.0,53.94,53.94,53.8965,53.9139,4700.0
2011-11-30 10:50:00,62.1,62.11,62.04,62.11,5100.0,53.9313,53.94,53.8792,53.94,5100.0
2011-11-30 10:55:00,62.11,62.11,62.08,62.08,2400.0,53.94,53.94,53.9139,53.9139,2400.0
2011-11-30 11:00:00,62.12,62.12,62.02,62.02,2500.0,53.9487,53.9487,53.8618,53.8618,2500.0
2011-11-30 11:05:00,62.05,62.05,62.02,62.02,3200.0,53.8879,53.8879,53.8618,53.8618,3200.0
2011-11-30 11:10:00,62.05,62.05,61.99,61.99,2200.0,53.8879,53.8879,53.8358,53.8358,2200.0
2011-11-30 11:15:00,62.04,62.04,62.02,62.04,900.0,53.8792,53.8792,53.8618,53.8792,900.0
2011-11-30 11:20:00,62.03,62.05,62.02,62.05,1600.0,53.8705,53.8879,53.8618,53.8879,1600.0
2011-11-30 11:25:00,62.02,62.02,61.98,62.0,1300.0,53.8618,53.8618,53.8271,53.8444,1300.0
2011-11-30 11:30:00,62.0,62.04,62.0,62.01,3000.0,53.8444,53.8792,53.8444,53.8531,3000.0
2011-11-30 11:35:00,62.06,62.09,62.06,62.07,1500.0,53.8965,53.9226,53.8965,53.9052,1500.0
2011-11-30 11:40:00,62.09,62.1,62.08,62.09,2400.0,53.9226,53.9313,53.9139,53.9226,2400.0
2011-11-30 11:45:00,62.09,62.12,62.07,62.07,900.0,53.9226,53.9487,53.9052,53.9052,900.0
2011-11-30 11:50:00,62.07,62.09,62.0,62.02,2600.0,53.9052,53.9226,53.8444,53.8618,2600.0
2011-11-30 11:55:00,62.0,62.01,61.94,61.96,1100.0,53.8444,53.8531,53.7923,53.8097,1100.0
2011-11-30 12:00:00,62.0,62.0,61.96,61.96,300.0,53.8444,53.8444,53.8097,53.8097,300.0
2011-11-30 12:05:00,61.96,61.98,61.94,61.98,400.0,53.8097,53.8271,53.7923,53.8271,400.0
2011-11-30 12:10:00,61.95,61.95,61.93,61.95,1400.0,53.801,53.801,53.7836,53.801,1400.0
2011-11-30 12:15:00,61.95,61.97,61.95,61.96,8500.0,53.801,53.8184,53.801,53.8097,8500.0
2011-11-30 12:20:00,61.96,62.01,61.96,62.01,1700.0,53.8097,53.8531,53.8097,53.8531,1700.0
2011-11-30 12:25:00,62.0,62.01,61.99,62.0,2400.0,53.8444,53.8531,53.8358,53.8444,2400.0
2011-11-30 12:30:00,61.98,62.04,61.98,62.04,1500.0,53.8271,53.8792,53.8271,53.8792,1500.0
2011-11-30 12:35:00,61.99,62.02,61.95,61.96,2700.0,53.8358,53.8618,53.801,53.8097,2700.0
2011-11-30 12:40:00,61.94,61.94,61.93,61.94,400.0,53.7923,53.7923,53.7836,53.7923,400.0
2011-11-30 12:45:00,61.95,61.97,61.94,61.97,1500.0,53.801,53.8184,53.7923,53.8184,1500.0
2011-11-30 12:50:00,61.96,61.98,61.94,61.98,2600.0,53.8097,53.8271,53.7923,53.8271,2600.0
2011-11-30 12:55:00,61.98,61.98,61.94,61.96,16700.0,53.8271,53.8271,53.7923,53.8097,16700.0
2011-11-30 13:00:00,61.98,62.03,61.98,62.03,1400.0,53.8271,53.8705,53.8271,53.8705,1400.0
2011-11-30 13:05:00,61.99,62.0,61.99,62.0,300.0,53.8358,53.8444,53.8358,53.8444,300.0
2011-11-30 13:10:00,61.98,61.98,61.97,61.97,1100.0,53.8271,53.8271,53.8184,53.8184,1100.0
2011-11-30 13:15:00,61.94,61.95,61.92,61.92,2000.0,53.7923,53.801,53.775,53.775,2000.0
2011-11-30 13:20:00,61.91,61.93,61.91,61.93,600.0,53.7663,53.7836,53.7663,53.7836,600.0
2011-11-30 13:25:00,61.92,61.92,61.87,61.87,6000.0,53.775,53.775,53.7315,53.7315,6000.0
2011-11-30 13:30:00,61.87,61.92,61.87,61.92,900.0,53.7315,53.775,53.7315,53.775,900.0
2011-11-30 13:35:00,61.9,61.95,61.9,61.91,3100.0,53.7576,53.801,53.7576,53.7663,3100.0
2011-11-30 13:40:00,61.89,61.89,61.85,61.85,1000.0,53.7489,53.7489,53.7142,53.7142,1000.0
2011-11-30 13:45:00,61.85,61.91,61.85,61.89,1600.0,53.7142,53.7663,53.7142,53.7489,1600.0
2011-11-30 13:50:00,61.87,61.87,61.8,61.81,12000.0,53.7315,53.7315,53.6707,53.6794,12000.0
2011-11-30 13:55:00,61.8,61.83,61.8,61.82,7900.0,53.6707,53.6968,53.6707,53.6881,7900.0
2011-11-30 14:00:00,61.78,61.81,61.78,61.81,1200.0,53.6534,53.6794,53.6534,53.6794,1200.0
2011-11-30 14:05:00,61.83,61.87,61.79,61.79,12500.0,53.6968,53.7315,53.6621,53.6621,12500.0
2011-11-30 14:10:00,61.78,61.84,61.78,61.83,7400.0,53.6534,53.7055,53.6534,53.6968,7400.0
2011-11-30 14:15:00,61.84,61.84,61.83,61.83,200.0,53.7055,53.7055,53.6968,53.6968,200.0
2011-11-30 14:20:00,61.86,61.86,61.84,61.84,2100.0,53.7229,53.7229,53.7055,53.7055,2100.0
2011-11-30 14:25:00,61.85,61.91,61.84,61.86,9200.0,53.7142,53.7663,53.7055,53.7229,9200.0
2011-11-30 14:30:00,61.88,61.9,61.88,61.89,1300.0,53.7402,53.7576,53.7402,53.7489,1300.0
2011-11-30 14:35:00,61.91,61.94,61.87,61.87,3600.0,53.7663,53.7923,53.7315,53.7315,3600.0
2011-11-30 14:40:00,61.89,61.9,61.86,61.88,2300.0,53.7489,53.7576,53.7229,53.7402,2300.0
2011-11-30 14:45:00,61.9,61.9,61.74,61.74,10500.0,53.7576,53.7576,53.6186,53.6186,10500.0
2011-11-30 14:50:00,61.76,61.82,61.76,61.8,1100.0,53.636,53.6881,53.636,53.6707,1100.0
2011-11-30 14:55:00,61.78,61.85,61.76,61.85,10500.0,53.6534,53.7142,53.636,53.7142,10500.0
2011-11-30 15:00:00,61.84,61.85,61.8,61.82,14800.0,53.7055,53.7142,53.6707,53.6881,14800.0
2011-11-30 15:05:00,61.81,61.89,61.81,61.89,800.0,53.6794,53.7489,53.6794,53.7489,800.0
2011-11-30 15:10:00,61.89,61.99,61.89,61.94,13700.0,53.7489,53.8358,53.7489,53.7923,13700.0
2011-11-30 15:15:00,61.95,61.95,61.91,61.94,12700.0,53.801,53.801,53.7663,53.7923,12700.0
2011-11-30 15:20:00,61.95,61.99,61.89,61.89,10300.0,53.801,53.8358,53.7489,53.7489,10300.0
2011-11-30 15:25:00,61.89,61.96,61.89,61.96,4700.0,53.7489,53.8097,53.7489,53.8097,4700.0
2011-11-30 15:30:00,61.95,62.0,61.94,62.0,9600.0,53.801,53.8444,53.7923,53.8444,9600.0
2011-11-30 15:35:00,62.0,62.01,61.96,62.01,8300.0,53.8444,53.8531,53.8097,53.8531,8300.0
2011-11-30 15:40:00,61.99,62.15,61.99,62.11,26500.0,53.8358,53.9747,53.8358,53.94,26500.0
2011-11-30 15:45:00,62.16,62.17,62.09,62.12,10600.0,53.9834,53.9921,53.9226,53.9487,10600.0
2011-11-30 15:50:00,62.15,62.27,62.15,62.27,7700.0,53.9747,54.0789,53.9747,54.0789,7700.0
2011-11-30 15:55:00,62.32,62.37,62.25,62.3,7200.0,54.1223,54.1658,54.0616,54.105,7200.0
2011-12-01 09:30:00,62.18,62.32,62.18,62.32,15100.0,54.0008,54.1223,54.0008,54.1223,15100.0
2011-12-01 09:35:00,62.27,62.27,62.24,62.26,3000.0,54.0789,54.0789,54.0529,54.0702,3000.0
2011-12-01 09:40:00,62.27,62.38,62.27,62.34,21600.0,54.0789,54.1745,54.0789,54.1397,21600.0
2011-12-01 09:45:00,62.33,62.46,62.33,62.46,3000.0,54.131,54.2439,54.131,54.2439,3000.0
2011-12-01 09:50:00,62.47,62.6,62.47,62.6,38000.0,54.2526,54.3655,54.2526,54.3655,38000.0
2011-12-01 09:55:00,62.59,62.68,62.56,62.66,8900.0,54.3568,54.435,54.3308,54.4176,8900.0
2011-12-01 10:00:00,62.66,62.79,62.56,62.78,5500.0,54.4176,54.5305,54.3308,54.5218,5500.0
2011-12-01 10:05:00,62.76,62.76,62.66,62.73,4800.0,54.5045,54.5045,54.4176,54.4784,4800.0
2011-12-01 10:10:00,62.65,62.65,62.65,62.65,400.0,54.4089,54.4089,54.4089,54.4089,400.0
2011-12-01 10:15:00,62.62,62.65,62.62,62.63,500.0,54.3829,54.4089,54.3829,54.3916,500.0
2011-12-01 10:20:00,62.62,62.62,62.57,62.59,2600.0,54.3829,54.3829,54.3395,54.3568,2600.0
2011-12-01 10:25:00,62.66,62.67,62.61,62.64,2100.0,54.4176,54.4263,54.3742,54.4003,2100.0
2011-12-01 10:30:00,62.61,62.61,62.55,62.56,1500.0,54.3742,54.3742,54.3221,54.3308,1500.0
2011-12-01 10:35:00,62.56,62.57,62.47,62.48,5100.0,54.3308,54.3395,54.2526,54.2613,5100.0
2011-12-01 10:40:00,62.46,62.46,62.41,62.43,3500.0,54.2439,54.2439,54.2005,54.2179,3500.0
2011-12-01 10:45:00,62.5,62.5,62.43,62.43,1200.0,54.2787,54.2787,54.2179,54.2179,1200.0
2011-12-01 10:50:00,62.45,62.48,62.44,62.44,2000.0,54.2352,54.2613,54.2266,54.2266,2000.0
2011-12-01 10:55:00,62.41,62.42,62.39,62.41,3000.0,54.2005,54.2092,54.1831,54.2005,3000.0
2011-12-01 11:00:00,62.43,62.43,62.43,62.43,200.0,54.2179,54.2179,54.2179,54.2179,200.0
2011-12-01 11:05:00,62.48,62.48,62.43,62.43,200.0,54.2613,54.2613,54.2179,54.2179,200.0
2011-12-01 11:10:00,62.39,62.39,62.31,62.32,2400.0,54.1831,54.1831,54.1137,54.1223,2400.0
2011-12-01 11:15:00,62.34,62.35,62.23,62.27,6100.0,54.1397,54.1484,54.0442,54.0789,6100.0
2011-12-01 11:20:00,62.28,62.3,62.28,62.28,8400.0,54.0876,54.105,54.0876,54.0876,8400.0
2011-12-01 11:25:00,62.31,62.31,62.25,62.25,2200.0,54.1137,54.1137,54.0616,54.0616,2200.0
2011-12-01 11:30:00,62.23,62.29,62.23,62.28,1300.0,54.0442,54.0963,54.0442,54.0876,1300.0
2011-12-01 11:35:00,62.29,62.29,62.26,62.26,200.0,54.0963,54.0963,54.0702,54.0702,200.0
2011-12-01 11:40:00,62.33,62.36,62.32,62.33,1200.0,54.131,54.1571,54.1223,54.131,1200.0
2011-12-01 11:45:00,62.37,62.37,62.29,62.32,2200.0,54.1658,54.1658,54.0963,54.1223,2200.0
2011-12-01 11:50:00,62.38,62.44,62.37,62.4,2200.0,54.1745,54.2266,54.1658,54.1918,2200.0
2011-12-01 11:55:00,62.4,62.4,62.37,62.38,1300.0,54.1918,54.1918,54.1658,54.1745,1300.0
2011-12-01 12:00:00,62.39,62.39,62.33,62.33,2800.0,54.1831,54.1831,54.131,54.131,2800.0
2011-12-01 12:05:00,62.41,62.41,62.36,62.37,1000.0,54.2005,54.2005,54.1571,54.1658,1000.0
2011-12-01 12:10:00,62.35,62.37,62.33,62.33,1300.0,54.1484,54.1658,54.131,54.131,1300.0
2011-12-01 12:15:00,62.36,62.36,62.35,62.35,1900.0,54.1571,54.1571,54.1484,54.1484,1900.0
2011-12-01 12:20:00,62.36,62.44,62.32,62.44,1500.0,54.1571,54.2266,54.1223,54.2266,1500.0
2011-12-01 12:25:00,62.42,62.43,62.41,62.43,3200.0,54.2092,54.2179,54.2005,54.2179,3200.0
2011-12-01 12:30:00,62.41,62.46,62.41,62.45,8000.0,54.2005,54.2439,54.2005,54.2352,8000.0
2011-12-01 12:35:00,62.45,62.45,62.41,62.41,2300.0,54.2352,54.2352,54.2005,54.2005,2300.0
2011-12-01 12:40:00,62.38,62.38,62.31,62.31,2700.0,54.1745,54.1745,54.1137,54.1137,2700.0
2011-12-01 12:45:00,62.29,62.31,62.27,62.31,3800.0,54.0963,54.1137,54.0789,54.1137,3800.0
2011-12-01 12:50:00,62.29,62.36,62.27,62.33,5500.0,54.0963,54.1571,54.0789,54.131,5500.0
2011-12-01 12:55:00,62.32,62.32,62.21,62.22,3600.0,54.1223,54.1223,54.0268,54.0355,3600.0
2011-12-01 13:00:00,62.22,62.28,62.22,62.26,3000.0,54.0355,54.0876,54.0355,54.0702,3000.0
2011-12-01 13:05:00,62.24,62.27,62.23,62.23,14500.0,54.0529,54.0789,54.0442,54.0442,14500.0
2011-12-01 13:10:00,62.22,62.32,62.22,62.3,6200.0,54.0355,54.1223,54.0355,54.105,6200.0
2011-12-01 13:15:00,62.31,62.36,62.31,62.36,2400.0,54.1137,54.1571,54.1137,54.1571,2400.0
2011-12-01 13:20:00,62.36,62.39,62.35,62.36,3700.0,54.1571,54.1831,54.1484,54.1571,3700.0
2011-12-01 13:25:00,62.39,62.41,62.37,62.41,59300.0,54.1831,54.2005,54.1658,54.2005,59300.0
2011-12-01 13:30:00,62.4,62.45,62.4,62.41,7800.0,54.1918,54.2352,54.1918,54.2005,7800.0
2011-12-01 13:35:00,62.42,62.42,62.37,62.4,3700.0,54.2092,54.2092,54.1658,54.1918,3700.0
2011-12-01 13:40:00,62.43,62.5,62.43,62.47,1800.0,54.2179,54.2787,54.2179,54.2526,1800.0
2011-12-01 13:45:00,62.47,62.55,62.47,62.55,900.0,54.2526,54.3221,54.2526,54.3221,900.0
2011-12-01 13:50:00,62.54,62.56,62.52,62.52,7100.0,54.3134,54.3308,54.296,54.296,7100.0
2011-12-01 13:55:00,62.5,62.62,62.5,62.62,2800.0,54.2787,54.3829,54.2787,54.3829,2800.0
2011-12-01 14:00:00,62.63,62.63,62.56,62.56,1100.0,54.3916,54.3916,54.3308,54.3308,1100.0
2011-12-01 14:05:00,62.52,62.54,62.52,62.53,4000.0,54.296,54.3134,54.296,54.3047,4000.0
2011-12-01 14:10:00,62.54,62.54,62.5,62.5,10100.0,54.3134,54.3134,54.2787,54.2787,10100.0
2011-12-01 14:15:00,62.49,62.52,62.47,62.49,9700.0,54.27,54.296,54.2526,54.27,9700.0
2011-12-01 14:20:00,62.49,62.54,62.49,62.51,3000.0,54.27,54.3134,54.27,54.2874,3000.0
2011-12-01 14:25:00,62.53,62.54,62.52,62.52,400.0,54.3047,54.3134,54.296,54.296,400.0
2011-12-01 14:30:00,62.52,62.52,62.48,62.48,700.0,54.296,54.296,54.2613,54.2613,700.0
2011-12-01 14:35:00,62.51,62.51,62.5,62.5,800.0,54.2874,54.2874,54.2787,54.2787,800.0
2011-12-01 14:40:00,62.5,62.5,62.44,62.47,1800.0,54.2787,54.2787,54.2266,54.2526,1800.0
2011-12-01 14:45:00,62.48,62.58,62.48,62.57,19900.0,54.2613,54.3481,54.2613,54.3395,19900.0
2011-12-01 14:50:00,62.57,62.58,62.52,62.53,3500.0,54.3395,54.3481,54.296,54.3047,3500.0
2011-12-01 14:55:00,62.55,62.58,62.49,62.52,5500.0,54.3221,54.3481,54.27,54.296,5500.0
2011-12-01 15:00:00,62.48,62.54,62.48,62.52,2900.0,54.2613,54.3134,54.2613,54.296,2900.0
2011-12-01 15:05:00,62.51,62.54,62.4,62.4,2100.0,54.2874,54.3134,54.1918,54.1918,2100.0
2011-12-01 15:10:00,62.42,62.48,62.42,62.48,3600.0,54.2092,54.2613,54.2092,54.2613,3600.0
2011-12-01 15:15:00,62.47,62.51,62.45,62.48,5500.0,54.2526,54.2874,54.2352,54.2613,5500.0
2011-12-01 15:20:00,62.48,62.49,62.45,62.49,1900.0,54.2613,54.27,54.2352,54.27,1900.0
2011-12-01 15:25:00,62.52,62.58,62.52,62.58,1800.0,54.296,54.3481,54.296,54.3481,1800.0
2011-12-01 15:30:00,62.59,62.59,62.5,62.51,7600.0,54.3568,54.3568,54.2787,54.2874,7600.0
2011-12-01 15:35:00,62.54,62.55,62.48,62.5,2100.0,54.3134,54.3221,54.2613,54.2787,2100.0
2011-12-01 15:40:00,62.46,62.5,62.43,62.43,7800.0,54.2439,54.2787,54.2179,54.2179,7800.0
2011-12-01 15:45:00,62.41,62.43,62.36,62.41,18400.0,54.2005,54.2179,54.1571,54.2005,18400.0
2011-12-01 15:50:00,62.37,62.44,62.37,62.38,12100.0,54.1658,54.2266,54.1658,54.1745,12100.0
2011-12-01 15:55:00,62.33,62.44,62.33,62.44,15500.0,54.131,54.2266,54.131,54.2266,15500.0
2011-12-02 09:30:00,62.96,63.05,62.91,62.99,68900.0,54.6782,54.7563,54.6347,54.7042,68900.0
2011-12-02 09:35:00,62.98,63.0,62.91,62.92,5300.0,54.6955,54.7129,54.6347,54.6434,5300.0
2011-12-02 09:40:00,62.94,62.94,62.78,62.84,8500.0,54.6608,54.6608,54.5218,54.5739,8500.0
2011-12-02 09:45:00,62.81,62.9,62.81,62.86,5200.0,54.5479,54.6261,54.5479,54.5913,5200.0
2011-12-02 09:50:00,62.87,62.87,62.8,62.81,1100.0,54.6,54.6,54.5392,54.5479,1100.0
2011-12-02 09:55:00,62.88,62.95,62.88,62.95,3100.0,54.6087,54.6695,54.6087,54.6695,3100.0
2011-12-02 10:00:00,62.94,63.05,62.94,63.01,6400.0,54.6608,54.7563,54.6608,54.7216,6400.0
2011-12-02 10:05:00,62.98,63.02,62.98,62.98,4300.0,54.6955,54.7303,54.6955,54.6955,4300.0
2011-12-02 10:10:00,62.97,63.08,62.97,63.03,2000.0,54.6868,54.7824,54.6868,54.739,2000.0
2011-12-02 10:15:00,63.06,63.09,63.06,63.08,2300.0,54.765,54.7911,54.765,54.7824,2300.0
2011-12-02 10:20:00,63.1,63.16,63.07,63.14,10700.0,54.7997,54.8519,54.7737,54.8345,10700.0
2011-12-02 10:25:00,63.15,63.15,63.09,63.09,8700.0,54.8432,54.8432,54.7911,54.7911,8700.0
2011-12-02 10:30:00,63.11,63.13,63.06,63.1,7700.0,54.8084,54.8258,54.765,54.7997,7700.0
2011-12-02 10:35:00,63.09,63.09,63.06,63.08,1200.0,54.7911,54.7911,54.765,54.7824,1200.0
2011-12-02 10:40:00,63.06,63.07,63.02,63.02,8100.0,54.765,54.7737,54.7303,54.7303,8100.0
2011-12-02 10:45:00,63.0,63.01,62.97,62.99,2500.0,54.7129,54.7216,54.6868,54.7042,2500.0
2011-12-02 10:50:00,63.0,63.05,62.98,63.05,2600.0,54.7129,54.7563,54.6955,54.7563,2600.0
2011-12-02 10:55:00,63.06,63.06,63.0,63.0,1300.0,54.765,54.765,54.7129,54.7129,1300.0
2011-12-02 11:00:00,62.97,63.02,62.86,62.86,6600.0,54.6868,54.7303,54.5913,54.5913,6600.0
2011-12-02 11:05:00,62.83,62.85,62.76,62.8,2700.0,54.5653,54.5826,54.5045,54.5392,2700.0
2011-12-02 11:10:00,62.79,62.79,62.71,62.71,4100.0,54.5305,54.5305,54.461,54.461,4100.0
2011-12-02 11:15:00,62.72,62.77,62.69,62.77,1600.0,54.4697,54.5132,54.4437,54.5132,1600.0
2011-12-02 11:20:00,62.75,62.8,62.74,62.8,7900.0,54.4958,54.5392,54.4871,54.5392,7900.0
2011-12-02 11:25:00,62.82,62.82,62.81,62.81,900.0,54.5566,54.5566,54.5479,54.5479,900.0
2011-12-02 11:30:00,62.84,62.87,62.77,62.78,3800.0,54.5739,54.6,54.5132,54.5218,3800.0
2011-12-02 11:35:00,62.77,62.77,62.71,62.76,1000.0,54.5132,54.5132,54.461,54.5045,1000.0
2011-12-02 11:40:00,62.76,62.79,62.64,62.65,11100.0,54.5045,54.5305,54.4003,54.4089,11100.0
2011-12-02 11:45:00,62.62,62.66,62.56,62.56,1000.0,54.3829,54.4176,54.3308,54.3308,1000.0
2011-12-02 11:50:00,62.54,62.64,62.54,62.64,7600.0,54.3134,54.4003,54.3134,54.4003,7600.0
2011-12-02 11:55:00,62.63,62.66,62.62,62.65,6300.0,54.3916,54.4176,54.3829,54.4089,6300.0
2011-12-02 12:00:00,62.64,62.64,62.57,62.6,1600.0,54.4003,54.4003,54.3395,54.3655,1600.0
2011-12-02 12:05:00,62.63,62.65,62.62,62.62,1700.0,54.3916,54.4089,54.3829,54.3829,1700.0
2011-12-02 12:10:00,62.63,62.67,62.62,62.63,3100.0,54.3916,54.4263,54.3829,54.3916,3100.0
2011-12-02 12:15:00,62.57,62.63,62.55,62.63,1500.0,54.3395,54.3916,54.3221,54.3916,1500.0
2011-12-02 12:20:00,62.65,62.71,62.64,62.71,800.0,54.4089,54.461,54.4003,54.461,800.0
2011-12-02 12:25:00,62.69,62.69,62.68,62.69,1700.0,54.4437,54.4437,54.435,54.4437,1700.0
2011-12-02 12:30:00,62.63,62.67,62.62,62.66,2500.0,54.3916,54.4263,54.3829,54.4176,2500.0
2011-12-02 12:35:00,62.67,62.69,62.64,62.69,5900.0,54.4263,54.4437,54.4003,54.4437,5900.0
2011-12-02 12:40:00,62.69,62.7,62.65,62.65,2300.0,54.4437,54.4524,54.4089,54.4089,2300.0
2011-12-02 12:45:00,62.64,62.74,62.64,62.74,600.0,54.4003,54.4871,54.4003,54.4871,600.0
2011-12-02 12:50:00,62.72,62.76,62.72,62.76,500.0,54.4697,54.5045,54.4697,54.5045,500.0
2011-12-02 12:55:00,62.77,62.77,62.72,62.73,2700.0,54.5132,54.5132,54.4697,54.4784,2700.0
2011-12-02 13:00:00,62.67,62.71,62.67,62.67,2500.0,54.4263,54.461,54.4263,54.4263,2500.0
2011-12-02 13:05:00,62.7,62.71,62.67,62.68,1100.0,54.4524,54.461,54.4263,54.435,1100.0
2011-12-02 13:10:00,62.65,62.65,62.6,62.6,1300.0,54.4089,54.4089,54.3655,54.3655,1300.0
2011-12-02 13:15:00,62.55,62.63,62.55,62.61,6900.0,54.3221,54.3916,54.3221,54.3742,6900.0
2011-12-02 13:20:00,62.63,62.66,62.62,62.65,3100.0,54.3916,54.4176,54.3829,54.4089,3100.0
2011-12-02 13:25:00,62.62,62.64,62.62,62.62,1400.0,54.3829,54.4003,54.3829,54.3829,1400.0
2011-12-02 13:30:00,62.58,62.6,62.53,62.6,1500.0,54.3481,54.3655,54.3047,54.3655,1500.0
2011-12-02 13:35:00,62.57,62.57,62.57,62.57,1100.0,54.3395,54.3395,54.3395,54.3395,1100.0
2011-12-02 13:40:00,62.55,62.6,62.55,62.55,700.0,54.3221,54.3655,54.3221,54.3221,700.0
2011-12-02 13:45:00,62.59,62.66,62.57,62.66,2300.0,54.3568,54.4176,54.3395,54.4176,2300.0
2011-12-02 13:50:00,62.61,62.62,62.54,62.55,20500.0,54.3742,54.3829,54.3134,54.3221,20500.0
2011-12-02 13:55:00,62.57,62.58,62.55,62.58,9100.0,54.3395,54.3481,54.3221,54.3481,9100.0
2011-12-02 14:00:00,62.59,62.6,62.51,62.51,4000.0,54.3568,54.3655,54.2874,54.2874,4000.0
2011-12-02 14:05:00,62.49,62.53,62.45,62.53,4000.0,54.27,54.3047,54.2352,54.3047,4000.0
2011-12-02 14:10:00,62.51,62.55,62.51,62.55,600.0,54.2874,54.3221,54.2874,54.3221,600.0
2011-12-02 14:15:00,62.51,62.53,62.5,62.53,2700.0,54.2874,54.3047,54.2787,54.3047,2700.0
2011-12-02 14:20:00,62.52,62.6,62.52,62.6,3700.0,54.296,54.3655,54.296,54.3655,3700.0
2011-12-02 14:25:00,62.6,62.61,62.56,62.56,2600.0,54.3655,54.3742,54.3308,54.3308,2600.0
2011-12-02 14:30:00,62.55,62.56,62.49,62.49,4500.0,54.3221,54.3308,54.27,54.27,4500.0
2011-12-02 14:35:00,62.49,62.49,62.46,62.49,4000.0,54.27,54.27,54.2439,54.27,4000.0
2011-12-02 14:40:00,62.53,62.54,62.48,62.52,14100.0,54.3047,54.3134,54.2613,54.296,14100.0
2011-12-02 14:45:00,62.52,62.57,62.52,62.54,4300.0,54.296,54.3395,54.296,54.3134,4300.0
2011-12-02 14:50:00,62.56,62.56,62.51,62.53,5200.0,54.3308,54.3308,54.2874,54.3047,5200.0
2011-12-02 14:55:00,62.52,62.52,62.45,62.45,11900.0,54.296,54.296,54.2352,54.2352,11900.0
2011-12-02 15:00:00,62.44,62.51,62.44,62.51,2000.0,54.2266,54.2874,54.2266,54.2874,2000.0
2011-12-02 15:05:00,62.5,62.53,62.46,62.46,20000.0,54.2787,54.3047,54.2439,54.2439,20000.0
2011-12-02 15:10:00,62.49,62.52,62.45,62.51,1300.0,54.27,54.296,54.2352,54.2874,1300.0
2011-12-02 15:15:00,62.52,62.54,62.46,62.46,10500.0,54.296,54.3134,54.2439,54.2439,10500.0
2011-12-02 15:20:00,62.46,62.47,62.44,62.47,500.0,54.2439,54.2526,54.2266,54.2526,500.0
2011-12-02 15:25:00,62.44,62.46,62.4,62.44,2200.0,54.2266,54.2439,54.1918,54.2266,2200.0
2011-12-02 15:30:00,62.43,62.43,62.37,62.43,5900.0,54.2179,54.2179,54.1658,54.2179,5900.0
2011-12-02 15:35:00,62.4,62.51,62.4,62.5,9300.0,54.1918,54.2874,54.1918,54.2787,9300.0
2011-12-02 15:40:00,62.48,62.48,62.46,62.46,1200.0,54.2613,54.2613,54.2439,54.2439,1200.0
2011-12-02 15:45:00,62.38,62.38,62.29,62.31,6900.0,54.1745,54.1745,54.0963,54.1137,6900.0
2011-12-02 15:50:00,62.32,62.37,62.28,62.34,8500.0,54.1223,54.1658,54.0876,54.1397,8500.0
2011-12-02 15:55:00,62.34,62.42,62.3,62.3,6100.0,54.1397,54.2092,54.105,54.105,6100.0
2011-12-05 09:30:00,63.22,63.25,63.07,63.13,24100.0,54.904,54.93,54.7737,54.8258,24100.0
2011-12-05 09:35:00,63.13,63.14,63.02,63.02,3300.0,54.8258,54.8345,54.7303,54.7303,3300.0
2011-12-05 09:40:00,63.05,63.05,63.0,63.0,8200.0,54.7563,54.7563,54.7129,54.7129,8200.0
2011-12-05 09:45:00,63.04,63.04,62.99,63.04,700.0,54.7476,54.7476,54.7042,54.7476,700.0
2011-12-05 09:50:00,63.03,63.09,63.02,63.09,1800.0,54.739,54.7911,54.7303,54.7911,1800.0
2011-12-05 09:55:00,63.14,63.2,63.13,63.19,3800.0,54.8345,54.8866,54.8258,54.8779,3800.0
2011-12-05 10:00:00,63.12,63.19,63.09,63.13,5300.0,54.8171,54.8779,54.7911,54.8258,5300.0
2011-12-05 10:05:00,63.13,63.13,63.09,63.09,1300.0,54.8258,54.8258,54.7911,54.7911,1300.0
2011-12-05 10:10:00,63.2,63.29,63.2,63.26,3400.0,54.8866,54.9647,54.8866,54.9387,3400.0
2011-12-05 10:15:00,63.24,63.27,63.22,63.27,1700.0,54.9213,54.9474,54.904,54.9474,1700.0
2011-12-05 10:20:00,63.24,63.31,63.24,63.31,2100.0,54.9213,54.9821,54.9213,54.9821,2100.0
2011-12-05 10:25:00,63.28,63.37,63.28,63.32,1800.0,54.9561,55.0342,54.9561,54.9908,1800.0
2011-12-05 10:30:00,63.36,63.39,63.36,63.36,3200.0,55.0255,55.0516,55.0255,55.0255,3200.0
2011-12-05 10:35:00,63.35,63.4,63.35,63.35,9200.0,55.0169,55.0603,55.0169,55.0169,9200.0
2011-12-05 10:40:00,63.35,63.37,63.31,63.35,9100.0,55.0169,55.0342,54.9821,55.0169,9100.0
2011-12-05 10:45:00,63.34,63.37,63.32,63.32,3800.0,55.0082,55.0342,54.9908,54.9908,3800.0
2011-12-05 10:50:00,63.35,63.35,63.31,63.32,2300.0,55.0169,55.0169,54.9821,54.9908,2300.0
2011-12-05 10:55:00,63.3,63.3,63.27,63.27,2500.0,54.9734,54.9734,54.9474,54.9474,2500.0
2011-12-05 11:00:00,63.28,63.29,63.26,63.26,3100.0,54.9561,54.9647,54.9387,54.9387,3100.0
2011-12-05 11:05:00,63.27,63.28,63.25,63.28,1500.0,54.9474,54.9561,54.93,54.9561,1500.0
2011-12-05 11:10:00,63.27,63.28,63.23,63.26,2800.0,54.9474,54.9561,54.9126,54.9387,2800.0
2011-12-05 11:15:00,63.31,63.31,63.27,63.29,2500.0,54.9821,54.9821,54.9474,54.9647,2500.0
2011-12-05 11:20:00,63.27,63.27,63.19,63.19,3300.0,54.9474,54.9474,54.8779,54.8779,3300.0
2011-12-05 11:25:00,63.18,63.19,63.18,63.18,900.0,54.8692,54.8779,54.8692,54.8692,900.0
2011-12-05 11:30:00,63.22,63.24,63.21,63.24,6600.0,54.904,54.9213,54.8953,54.9213,6600.0
2011-12-05 11:35:00,63.19,63.23,63.19,63.23,2000.0,54.8779,54.9126,54.8779,54.9126,2000.0
2011-12-05 11:40:00,63.22,63.24,63.22,63.24,3900.0,54.904,54.9213,54.904,54.9213,3900.0
2011-12-05 11:45:00,63.26,63.26,63.25,63.25,900.0,54.9387,54.9387,54.93,54.93,900.0
2011-12-05 11:50:00,63.24,63.26,63.21,63.25,2600.0,54.9213,54.9387,54.8953,54.93,2600.0
2011-12-05 11:55:00,63.23,63.25,63.21,63.22,1700.0,54.9126,54.93,54.8953,54.904,1700.0
2011-12-05 12:00:00,63.21,63.22,63.2,63.2,500.0,54.8953,54.904,54.8866,54.8866,500.0
2011-12-05 12:05:00,63.22,63.29,63.22,63.26,2900.0,54.904,54.9647,54.904,54.9387,2900.0
2011-12-05 12:10:00,63.26,63.27,63.24,63.24,1000.0,54.9387,54.9474,54.9213,54.9213,1000.0
2011-12-05 12:15:00,63.27,63.27,63.26,63.26,800.0,54.9474,54.9474,54.9387,54.9387,800.0
2011-12-05 12:20:00,63.25,63.26,63.22,63.25,500.0,54.93,54.9387,54.904,54.93,500.0
2011-12-05 12:25:00,63.27,63.27,63.22,63.22,11900.0,54.9474,54.9474,54.904,54.904,11900.0
2011-12-05 12:30:00,63.23,63.29,63.23,63.29,4700.0,54.9126,54.9647,54.9126,54.9647,4700.0
2011-12-05 12:35:00,63.29,63.3,63.29,63.3,500.0,54.9647,54.9734,54.9647,54.9734,500.0
2011-12-05 12:40:00,63.3,63.3,63.27,63.28,3000.0,54.9734,54.9734,54.9474,54.9561,3000.0
2011-12-05 12:45:00,63.31,63.33,63.3,63.33,5500.0,54.9821,54.9995,54.9734,54.9995,5500.0
2011-12-05 12:50:00,63.32,63.36,63.32,63.34,1700.0,54.9908,55.0255,54.9908,55.0082,1700.0
2011-12-05 12:55:00,63.38,63.38,63.33,63.33,3900.0,55.0429,55.0429,54.9995,54.9995,3900.0
2011-12-05 13:00:00,63.31,63.32,63.31,63.32,2200.0,54.9821,54.9908,54.9821,54.9908,2200.0
2011-12-05 13:05:00,63.32,63.32,63.29,63.3,13600.0,54.9908,54.9908,54.9647,54.9734,13600.0
2011-12-05 13:10:00,63.32,63.32,63.29,63.3,2900.0,54.9908,54.9908,54.9647,54.9734,2900.0
2011-12-05 13:15:00,63.3,63.3,63.26,63.26,5600.0,54.9734,54.9734,54.9387,54.9387,5600.0
2011-12-05 13:20:00,63.27,63.27,63.23,63.23,1600.0,54.9474,54.9474,54.9126,54.9126,1600.0
2011-12-05 13:25:00,63.24,63.27,63.24,63.27,500.0,54.9213,54.9474,54.9213,54.9474,500.0
2011-12-05 13:30:00,63.27,63.27,63.23,63.26,7300.0,54.9474,54.9474,54.9126,54.9387,7300.0
2011-12-05 13:35:00,63.24,63.3,63.24,63.28,1800.0,54.9213,54.9734,54.9213,54.9561,1800.0
2011-12-05 13:40:00,63.26,63.26,63.05,63.1,6000.0,54.9387,54.9387,54.7563,54.7997,6000.0
2011-12-05 13:45:00,63.06,63.14,62.92,62.92,2300.0,54.765,54.8345,54.6434,54.6434,2300.0
2011-12-05 13:50:00,62.97,63.0,62.92,62.92,3400.0,54.6868,54.7129,54.6434,54.6434,3400.0
2011-12-05 13:55:00,62.94,63.02,62.94,62.95,3700.0,54.6608,54.7303,54.6608,54.6695,3700.0
2011-12-05 14:00:00,62.9,62.92,62.86,62.87,2400.0,54.6261,54.6434,54.5913,54.6,2400.0
2011-12-05 14:05:00,62.85,62.86,62.76,62.8,5600.0,54.5826,54.5913,54.5045,54.5392,5600.0
2011-12-05 14:10:00,62.82,62.88,62.82,62.84,6900.0,54.5566,54.6087,54.5566,54.5739,6900.0
2011-12-05 14:15:00,62.82,62.9,62.8,62.88,3300.0,54.5566,54.6261,54.5392,54.6087,3300.0
2011-12-05 14:20:00,62.9,62.94,62.86,62.86,7200.0,54.6261,54.6608,54.5913,54.5913,7200.0
2011-12-05 14:25:00,62.85,62.9,62.81,62.9,2500.0,54.5826,54.6261,54.5479,54.6261,2500.0
2011-12-05 14:30:00,62.9,62.91,62.82,62.86,6800.0,54.6261,54.6347,54.5566,54.5913,6800.0
2011-12-05 14:35:00,62.84,62.91,62.84,62.89,2900.0,54.5739,54.6347,54.5739,54.6174,2900.0
2011-12-05 14:40:00,62.91,62.92,62.85,62.85,2200.0,54.6347,54.6434,54.5826,54.5826,2200.0
2011-12-05 14:45:00,62.86,62.92,62.85,62.92,3800.0,54.5913,54.6434,54.5826,54.6434,3800.0
2011-12-05 14:50:00,62.92,62.94,62.89,62.89,15300.0,54.6434,54.6608,54.6174,54.6174,15300.0
2011-12-05 14:55:00,62.95,63.0,62.95,62.97,8900.0,54.6695,54.7129,54.6695,54.6868,8900.0
2011-12-05 15:00:00,62.96,62.98,62.91,62.98,5300.0,54.6782,54.6955,54.6347,54.6955,5300.0
2011-12-05 15:05:00,63.01,63.01,62.68,62.8,16500.0,54.7216,54.7216,54.435,54.5392,16500.0
2011-12-05 15:10:00,62.79,62.81,62.71,62.71,7000.0,54.5305,54.5479,54.461,54.461,7000.0
2011-12-05 15:15:00,62.65,62.72,62.6,62.66,12900.0,54.4089,54.4697,54.3655,54.4176,12900.0
2011-12-05 15:20:00,62.66,62.68,62.59,62.65,3600.0,54.4176,54.435,54.3568,54.4089,3600.0
2011-12-05 15:25:00,62.68,62.7,62.55,62.65,5700.0,54.435,54.4524,54.3221,54.4089,5700.0
2011-12-05 15:30:00,62.63,62.69,62.59,62.69,4500.0,54.3916,54.4437,54.3568,54.4437,4500.0
2011-12-05 15:35:00,62.67,62.68,62.6,62.63,6600.0,54.4263,54.435,54.3655,54.3916,6600.0
2011-12-05 15:40:00,62.61,62.7,62.57,62.68,5400.0,54.3742,54.4524,54.3395,54.435,5400.0
2011-12-05 15:45:00,62.69,62.78,62.69,62.76,6700.0,54.4437,54.5218,54.4437,54.5045,6700.0
2011-12-05 15:50:00,62.78,62.83,62.72,62.83,4200.0,54.5218,54.5653,54.4697,54.5653,4200.0
2011-12-05 15:55:00,62.88,62.92,62.83,62.92,15200.0,54.6087,54.6434,54.5653,54.6434,15200.0
2011-12-06 09:30:00,63.02,63.02,62.84,62.96,16500.0,54.7303,54.7303,54.5739,54.6782,16500.0
2011-12-06 09:35:00,62.96,63.01,62.96,62.96,2000.0,54.6782,54.7216,54.6782,54.6782,2000.0
2011-12-06 09:40:00,62.93,62.93,62.81,62.81,1500.0,54.6521,54.6521,54.5479,54.5479,1500.0
2011-12-06 09:45:00,62.79,62.79,62.71,62.71,2100.0,54.5305,54.5305,54.461,54.461,2100.0
2011-12-06 09:50:00,62.71,62.77,62.7,62.75,2800.0,54.461,54.5132,54.4524,54.4958,2800.0
2011-12-06 09:55:00,62.81,62.81,62.81,62.81,200.0,54.5479,54.5479,54.5479,54.5479,200.0
2011-12-06 10:00:00,62.82,62.94,62.82,62.9,1400.0,54.5566,54.6608,54.5566,54.6261,1400.0
2011-12-06 10:05:00,62.9,62.9,62.87,62.87,5500.0,54.6261,54.6261,54.6,54.6,5500.0
2011-12-06 10:10:00,62.85,62.89,62.76,62.88,6700.0,54.5826,54.6174,54.5045,54.6087,6700.0
2011-12-06 10:15:00,62.84,62.85,62.82,62.85,900.0,54.5739,54.5826,54.5566,54.5826,900.0
2011-12-06 10:20:00,62.77,62.87,62.76,62.87,700.0,54.5132,54.6,54.5045,54.6,700.0
2011-12-06 10:25:00,62.89,62.93,62.89,62.92,3800.0,54.6174,54.6521,54.6174,54.6434,3800.0
2011-12-06 10:30:00,62.94,62.99,62.92,62.92,3200.0,54.6608,54.7042,54.6434,54.6434,3200.0
2011-12-06 10:35:00,62.87,62.94,62.87,62.89,7200.0,54.6,54.6608,54.6,54.6174,7200.0
2011-12-06 10:40:00,62.93,62.93,62.85,62.85,1500.0,54.6521,54.6521,54.5826,54.5826,1500.0
2011-12-06 10:45:00,62.85,62.86,62.78,62.84,1400.0,54.5826,54.5913,54.5218,54.5739,1400.0
2011-12-06 10:50:00,62.84,62.84,62.84,62.84,100.0,54.5739,54.5739,54.5739,54.5739,100.0
2011-12-06 10:55:00,62.76,62.79,62.75,62.75,4600.0,54.5045,54.5305,54.4958,54.4958,4600.0
2011-12-06 11:00:00,62.76,62.77,62.75,62.77,5100.0,54.5045,54.5132,54.4958,54.5132,5100.0
2011-12-06 11:05:00,62.76,62.79,62.7,62.7,2900.0,54.5045,54.5305,54.4524,54.4524,2900.0
2011-12-06 11:10:00,62.71,62.74,62.7,62.74,2800.0,54.461,54.4871,54.4524,54.4871,2800.0
2011-12-06 11:15:00,62.76,62.78,62.68,62.68,2600.0,54.5045,54.5218,54.435,54.435,2600.0
2011-12-06 11:20:00,62.77,62.77,62.77,62.77,3300.0,54.5132,54.5132,54.5132,54.5132,3300.0
2011-12-06 11:25:00,62.75,62.76,62.71,62.71,3300.0,54.4958,54.5045,54.461,54.461,3300.0
2011-12-06 11:30:00,62.67,62.72,62.65,62.65,900.0,54.4263,54.4697,54.4089,54.4089,900.0
2011-12-06 11:35:00,62.62,62.63,62.59,62.61,3300.0,54.3829,54.3916,54.3568,54.3742,3300.0
2011-12-06 11:40:00,62.62,62.65,62.62,62.63,2800.0,54.3829,54.4089,54.3829,54.3916,2800.0
2011-12-06 11:45:00,62.62,62.62,62.56,62.56,2600.0,54.3829,54.3829,54.3308,54.3308,2600.0
2011-12-06 11:50:00,62.59,62.63,62.59,62.63,3400.0,54.3568,54.3916,54.3568,54.3916,3400.0
2011-12-06 11:55:00,62.76,62.76,62.71,62.71,900.0,54.5045,54.5045,54.461,54.461,900.0
2011-12-06 12:00:00,62.74,62.74,62.66,62.66,800.0,54.4871,54.4871,54.4176,54.4176,800.0
2011-12-06 12:05:00,62.7,62.7,62.64,62.7,5600.0,54.4524,54.4524,54.4003,54.4524,5600.0
2011-12-06 12:10:00,62.7,62.75,62.7,62.74,1300.0,54.4524,54.4958,54.4524,54.4871,1300.0
2011-12-06 12:15:00,62.76,62.77,62.72,62.74,4600.0,54.5045,54.5132,54.4697,54.4871,4600.0
2011-12-06 12:20:00,62.7,62.74,62.68,62.68,1600.0,54.4524,54.4871,54.435,54.435,1600.0
2011-12-06 12:25:00,62.7,62.7,62.66,62.69,2900.0,54.4524,54.4524,54.4176,54.4437,2900.0
2011-12-06 12:30:00,62.7,62.7,62.67,62.67,1500.0,54.4524,54.4524,54.4263,54.4263,1500.0
2011-12-06 12:35:00,62.66,62.66,62.66,62.66,100.0,54.4176,54.4176,54.4176,54.4176,100.0
2011-12-06 12:40:00,62.73,62.73,62.71,62.73,2500.0,54.4784,54.4784,54.461,54.4784,2500.0
2011-12-06 12:45:00,62.71,62.71,62.69,62.69,3700.0,54.461,54.461,54.4437,54.4437,3700.0
2011-12-06 12:50:00,62.69,62.71,62.68,62.68,2200.0,54.4437,54.461,54.435,54.435,2200.0
2011-12-06 12:55:00,62.72,62.72,62.71,62.71,400.0,54.4697,54.4697,54.461,54.461,400.0
2011-12-06 13:00:00,62.71,62.72,62.7,62.7,1300.0,54.461,54.4697,54.4524,54.4524,1300.0
2011-12-06 13:05:00,62.69,62.69,62.69,62.69,400.0,54.4437,54.4437,54.4437,54.4437,400.0
2011-12-06 13:10:00,62.69,62.69,62.69,62.69,100.0,54.4437,54.4437,54.4437,54.4437,100.0
2011-12-06 13:15:00,62.75,62.78,62.73,62.78,3900.0,54.4958,54.5218,54.4784,54.5218,3900.0
2011-12-06 13:20:00,62.79,62.81,62.76,62.81,1200.0,54.5305,54.5479,54.5045,54.5479,1200.0
2011-12-06 13:25:00,62.8,62.86,62.8,62.82,7700.0,54.5392,54.5913,54.5392,54.5566,7700.0
2011-12-06 13:30:00,62.85,62.86,62.81,62.83,12900.0,54.5826,54.5913,54.5479,54.5653,12900.0
2011-12-06 13:35:00,62.82,62.83,62.81,62.83,4500.0,54.5566,54.5653,54.5479,54.5653,4500.0
2011-12-06 13:40:00,62.82,62.82,62.82,62.82,100.0,54.5566,54.5566,54.5566,54.5566,100.0
2011-12-06 13:45:00,62.76,62.76,62.76,62.76,200.0,54.5045,54.5045,54.5045,54.5045,200.0
2011-12-06 13:50:00,62.76,62.78,62.76,62.78,900.0,54.5045,54.5218,54.5045,54.5218,900.0
2011-12-06 13:55:00,62.8,62.8,62.8,62.8,1200.0,54.5392,54.5392,54.5392,54.5392,1200.0
2011-12-06 14:00:00,62.76,62.76,62.68,62.74,6800.0,54.5045,54.5045,54.435,54.4871,6800.0
2011-12-06 14:05:00,62.72,62.72,62.72,62.72,300.0,54.4697,54.4697,54.4697,54.4697,300.0
2011-12-06 14:10:00,62.74,62.75,62.72,62.75,12300.0,54.4871,54.4958,54.4697,54.4958,12300.0
2011-12-06 14:15:00,62.78,62.83,62.78,62.82,2900.0,54.5218,54.5653,54.5218,54.5566,2900.0
2011-12-06 14:20:00,62.79,62.81,62.73,62.74,4500.0,54.5305,54.5479,54.4784,54.4871,4500.0
2011-12-06 14:25:00,62.74,62.8,62.74,62.8,2100.0,54.4871,54.5392,54.4871,54.5392,2100.0
2011-12-06 14:30:00,62.85,62.86,62.82,62.84,2000.0,54.5826,54.5913,54.5566,54.5739,2000.0
2011-12-06 14:35:00,62.82,62.96,62.82,62.96,1200.0,54.5566,54.6782,54.5566,54.6782,1200.0
2011-12-06 14:40:00,63.04,63.04,62.99,63.01,1800.0,54.7476,54.7476,54.7042,54.7216,1800.0
2011-12-06 14:45:00,63.03,63.05,63.01,63.03,11600.0,54.739,54.7563,54.7216,54.739,11600.0
2011-12-06 14:50:00,63.05,63.11,63.02,63.11,8500.0,54.7563,54.8084,54.7303,54.8084,8500.0
2011-12-06 14:55:00,63.11,63.12,63.06,63.06,7800.0,54.8084,54.8171,54.765,54.765,7800.0
2011-12-06 15:00:00,63.08,63.1,63.08,63.08,6100.0,54.7824,54.7997,54.7824,54.7824,6100.0
2011-12-06 15:05:00,63.07,63.08,63.04,63.06,20100.0,54.7737,54.7824,54.7476,54.765,20100.0
2011-12-06 15:10:00,63.06,63.16,63.06,63.13,5500.0,54.765,54.8519,54.765,54.8258,5500.0
2011-12-06 15:15:00,63.14,63.15,63.07,63.07,4700.0,54.8345,54.8432,54.7737,54.7737,4700.0
2011-12-06 15:20:00,63.09,63.1,63.04,63.04,2700.0,54.7911,54.7997,54.7476,54.7476,2700.0
2011-12-06 15:25:00,63.07,63.07,62.94,62.94,4000.0,54.7737,54.7737,54.6608,54.6608,4000.0
2011-12-06 15:30:00,62.94,62.99,62.93,62.99,23600.0,54.6608,54.7042,54.6521,54.7042,23600.0
2011-12-06 15:35:00,63.01,63.02,62.99,63.0,2800.0,54.7216,54.7303,54.7042,54.7129,2800.0
2011-12-06 15:40:00,63.02,63.03,62.93,62.93,2100.0,54.7303,54.739,54.6521,54.6521,2100.0
2011-12-06 15:45:00,62.95,62.95,62.89,62.89,900.0,54.6695,54.6695,54.6174,54.6174,900.0
2011-12-06 15:50:00,62.91,62.91,62.86,62.87,3900.0,54.6347,54.6347,54.5913,54.6,3900.0
2011-12-06 15:55:00,62.82,62.85,62.81,62.83,6400.0,54.5566,54.5826,54.5479,54.5653,6400.0
2011-12-07 09:30:00,62.66,62.66,62.43,62.43,33100.0,54.4176,54.4176,54.2179,54.2179,33100.0
2011-12-07 09:35:00,62.34,62.36,62.28,62.32,7000.0,54.1397,54.1571,54.0876,54.1223,7000.0
2011-12-07 09:40:00,62.22,62.22,62.12,62.19,2000.0,54.0355,54.0355,53.9487,54.0094,2000.0
2011-12-07 09:45:00,62.2,62.22,62.13,62.22,2900.0,54.0181,54.0355,53.9573,54.0355,2900.0
2011-12-07 09:50:00,62.24,62.26,62.22,62.22,7800.0,54.0529,54.0702,54.0355,54.0355,7800.0
2011-12-07 09:55:00,62.24,62.26,62.15,62.26,2100.0,54.0529,54.0702,53.9747,54.0702,2100.0
2011-12-07 10:00:00,62.25,62.26,62.19,62.22,1700.0,54.0616,54.0702,54.0094,54.0355,1700.0
2011-12-07 10:05:00,62.19,62.24,62.17,62.17,3300.0,54.0094,54.0529,53.9921,53.9921,3300.0
2011-12-07 10:10:00,62.17,62.26,62.17,62.26,1000.0,53.9921,54.0702,53.9921,54.0702,1000.0
2011-12-07 10:15:00,62.26,62.3,62.2,62.23,17500.0,54.0702,54.105,54.0181,54.0442,17500.0
2011-12-07 10:20:00,62.26,62.26,62.16,62.17,4800.0,54.0702,54.0702,53.9834,53.9921,4800.0
2011-12-07 10:25:00,62.16,62.16,62.05,62.14,1700.0,53.9834,53.9834,53.8879,53.966,1700.0
2011-12-07 10:30:00,62.08,62.13,62.04,62.13,2200.0,53.9139,53.9573,53.8792,53.9573,2200.0
2011-12-07 10:35:00,62.07,62.16,62.07,62.16,2100.0,53.9052,53.9834,53.9052,53.9834,2100.0
2011-12-07 10:40:00,62.13,62.17,62.12,62.17,1500.0,53.9573,53.9921,53.9487,53.9921,1500.0
2011-12-07 10:45:00,62.19,62.29,62.18,62.29,2500.0,54.0094,54.0963,54.0008,54.0963,2500.0
2011-12-07 10:50:00,62.28,62.29,62.28,62.29,2800.0,54.0876,54.0963,54.0876,54.0963,2800.0
2011-12-07 10:55:00,62.25,62.27,62.18,62.26,3200.0,54.0616,54.0789,54.0008,54.0702,3200.0
2011-12-07 11:00:00,62.28,62.32,62.28,62.32,500.0,54.0876,54.1223,54.0876,54.1223,500.0
2011-12-07 11:05:00,62.31,62.37,62.31,62.34,1700.0,54.1137,54.1658,54.1137,54.1397,1700.0
2011-12-07 11:10:00,62.33,62.33,62.32,62.33,1100.0,54.131,54.131,54.1223,54.131,1100.0
2011-12-07 11:15:00,62.29,62.32,62.29,62.32,5600.0,54.0963,54.1223,54.0963,54.1223,5600.0
2011-12-07 11:20:00,62.32,62.45,62.31,62.45,2300.0,54.1223,54.2352,54.1137,54.2352,2300.0
2011-12-07 11:25:00,62.43,62.45,62.42,62.43,12200.0,54.2179,54.2352,54.2092,54.2179,12200.0
2011-12-07 11:30:00,62.45,62.52,62.43,62.49,16700.0,54.2352,54.296,54.2179,54.27,16700.0
2011-12-07 11:35:00,62.51,62.52,62.51,62.51,2000.0,54.2874,54.296,54.2874,54.2874,2000.0
2011-12-07 11:40:00,62.51,62.51,62.49,62.49,1400.0,54.2874,54.2874,54.27,54.27,1400.0
2011-12-07 11:45:00,62.5,62.5,62.45,62.48,6100.0,54.2787,54.2787,54.2352,54.2613,6100.0
2011-12-07 11:50:00,62.48,62.53,62.48,62.5,9200.0,54.2613,54.3047,54.2613,54.2787,9200.0
2011-12-07 11:55:00,62.48,62.52,62.48,62.52,5000.0,54.2613,54.296,54.2613,54.296,5000.0
2011-12-07 12:00:00,62.54,62.57,62.52,62.52,11900.0,54.3134,54.3395,54.296,54.296,11900.0
2011-12-07 12:05:00,62.52,62.52,62.48,62.52,1000.0,54.296,54.296,54.2613,54.296,1000.0
2011-12-07 12:10:00,62.49,62.52,62.44,62.47,13300.0,54.27,54.296,54.2266,54.2526,13300.0
2011-12-07 12:15:00,62.47,62.49,62.45,62.48,4700.0,54.2526,54.27,54.2352,54.2613,4700.0
2011-12-07 12:20:00,62.46,62.53,62.46,62.53,3300.0,54.2439,54.3047,54.2439,54.3047,3300.0
2011-12-07 12:25:00,62.55,62.67,62.55,62.67,1700.0,54.3221,54.4263,54.3221,54.4263,1700.0
2011-12-07 12:30:00,62.65,62.67,62.64,62.64,1800.0,54.4089,54.4263,54.4003,54.4003,1800.0
2011-12-07 12:35:00,62.66,62.66,62.62,62.62,2300.0,54.4176,54.4176,54.3829,54.3829,2300.0
2011-12-07 12:40:00,62.63,62.68,62.63,62.68,700.0,54.3916,54.435,54.3916,54.435,700.0
2011-12-07 12:45:00,62.68,62.71,62.65,62.66,1600.0,54.435,54.461,54.4089,54.4176,1600.0
2011-12-07 12:50:00,62.65,62.72,62.65,62.69,4700.0,54.4089,54.4697,54.4089,54.4437,4700.0
2011-12-07 12:55:00,62.68,62.68,62.68,62.68,1100.0,54.435,54.435,54.435,54.435,1100.0
2011-12-07 13:00:00,62.7,62.71,62.67,62.68,4300.0,54.4524,54.461,54.4263,54.435,4300.0
2011-12-07 13:05:00,62.66,62.66,62.64,62.65,700.0,54.4176,54.4176,54.4003,54.4089,700.0
2011-12-07 13:10:00,62.59,62.6,62.57,62.59,3700.0,54.3568,54.3655,54.3395,54.3568,3700.0
2011-12-07 13:15:00,62.61,62.63,62.6,62.63,2700.0,54.3742,54.3916,54.3655,54.3916,2700.0
2011-12-07 13:20:00,62.63,62.65,62.63,62.64,3900.0,54.3916,54.4089,54.3916,54.4003,3900.0
2011-12-07 13:25:00,62.64,62.69,62.64,62.66,6200.0,54.4003,54.4437,54.4003,54.4176,6200.0
2011-12-07 13:30:00,62.66,62.66,62.6,62.61,1900.0,54.4176,54.4176,54.3655,54.3742,1900.0
2011-12-07 13:35:00,62.62,62.63,62.61,62.62,1000.0,54.3829,54.3916,54.3742,54.3829,1000.0
2011-12-07 13:40:00,62.59,62.6,62.56,62.58,2900.0,54.3568,54.3655,54.3308,54.3481,2900.0
2011-12-07 13:45:00,62.56,62.56,62.5,62.5,1100.0,54.3308,54.3308,54.2787,54.2787,1100.0
2011-12-07 13:50:00,62.53,62.53,62.51,62.51,400.0,54.3047,54.3047,54.2874,54.2874,400.0
2011-12-07 13:55:00,62.53,62.54,62.52,62.54,900.0,54.3047,54.3134,54.296,54.3134,900.0
2011-12-07 14:00:00,62.52,62.52,62.52,62.52,100.0,54.296,54.296,54.296,54.296,100.0
2011-12-07 14:05:00,62.51,62.51,62.43,62.43,1200.0,54.2874,54.2874,54.2179,54.2179,1200.0
2011-12-07 14:10:00,62.42,62.45,62.4,62.4,8800.0,54.2092,54.2352,54.1918,54.1918,8800.0
2011-12-07 14:15:00,62.41,62.45,62.4,62.41,4400.0,54.2005,54.2352,54.1918,54.2005,4400.0
2011-12-07 14:20:00,62.44,62.47,62.42,62.47,3300.0,54.2266,54.2526,54.2092,54.2526,3300.0
2011-12-07 14:25:00,62.47,62.51,62.47,62.5,1500.0,54.2526,54.2874,54.2526,54.2787,1500.0
2011-12-07 14:30:00,62.47,62.51,62.46,62.5,2400.0,54.2526,54.2874,54.2439,54.2787,2400.0
2011-12-07 14:35:00,62.47,62.49,62.44,62.49,2200.0,54.2526,54.27,54.2266,54.27,2200.0
2011-12-07 14:40:00,62.5,62.54,62.35,62.39,2600.0,54.2787,54.3134,54.1484,54.1831,2600.0
2011-12-07 14:45:00,62.38,62.44,62.32,62.34,7400.0,54.1745,54.2266,54.1223,54.1397,7400.0
2011-12-07 14:50:00,62.33,62.36,62.32,62.36,3200.0,54.131,54.1571,54.1223,54.1571,3200.0
2011-12-07 14:55:00,62.34,62.36,62.31,62.34,11200.0,54.1397,54.1571,54.1137,54.1397,11200.0
2011-12-07 15:00:00,62.37,62.4,62.37,62.4,2000.0,54.1658,54.1918,54.1658,54.1918,2000.0
2011-12-07 15:05:00,62.37,62.42,62.37,62.38,1800.0,54.1658,54.2092,54.1658,54.1745,1800.0
2011-12-07 15:10:00,62.34,62.35,62.31,62.35,7800.0,54.1397,54.1484,54.1137,54.1484,7800.0
2011-12-07 15:15:00,62.36,62.54,62.36,62.5,15900.0,54.1571,54.3134,54.1571,54.2787,15900.0
2011-12-07 15:20:00,62.55,62.61,62.54,62.61,2700.0,54.3221,54.3742,54.3134,54.3742,2700.0
2011-12-07 15:25:00,62.61,62.64,62.61,62.63,3100.0,54.3742,54.4003,54.3742,54.3916,3100.0
2011-12-07 15:30:00,62.69,62.69,62.6,62.6,800.0,54.4437,54.4437,54.3655,54.3655,800.0
2011-12-07 15:35:00,62.66,62.84,62.66,62.8,5900.0,54.4176,54.5739,54.4176,54.5392,5900.0
2011-12-07 15:40:00,62.85,63.04,62.85,62.92,8700.0,54.5826,54.7476,54.5826,54.6434,8700.0
2011-12-07 15:45:00,62.86,62.89,62.82,62.89,2200.0,54.5913,54.6174,54.5566,54.6174,2200.0
2011-12-07 15:50:00,62.91,62.92,62.84,62.9,6600.0,54.6347,54.6434,54.5739,54.6261,6600.0
2011-12-07 15:55:00,62.92,62.92,62.71,62.76,18900.0,54.6434,54.6434,54.461,54.5045,18900.0
2011-12-08 09:30:00,62.46,62.46,62.32,62.37,18000.0,54.2439,54.2439,54.1223,54.1658,18000.0
2011-12-08 09:35:00,62.4,62.63,62.4,62.63,13700.0,54.1918,54.3916,54.1918,54.3916,13700.0
2011-12-08 09:40:00,62.63,62.63,62.63,62.63,0.0,54.3916,54.3916,54.3916,54.3916,0.0
2011-12-08 09:45:00,62.55,62.65,62.55,62.62,1200.0,54.3221,54.4089,54.3221,54.3829,1200.0
2011-12-08 09:50:00,62.63,62.72,62.55,62.56,2600.0,54.3916,54.4697,54.3221,54.3308,2600.0
2011-12-08 09:55:00,62.53,62.55,62.52,62.55,4400.0,54.3047,54.3221,54.296,54.3221,4400.0
2011-12-08 10:00:00,62.51,62.56,62.41,62.41,1600.0,54.2874,54.3308,54.2005,54.2005,1600.0
2011-12-08 10:05:00,62.36,62.38,62.33,62.33,2700.0,54.1571,54.1745,54.131,54.131,2700.0
2011-12-08 10:10:00,62.33,62.43,62.33,62.43,1400.0,54.131,54.2179,54.131,54.2179,1400.0
2011-12-08 10:15:00,62.44,62.44,62.3,62.3,1600.0,54.2266,54.2266,54.105,54.105,1600.0
2011-12-08 10:20:00,62.27,62.29,62.26,62.29,1500.0,54.0789,54.0963,54.0702,54.0963,1500.0
2011-12-08 10:25:00,62.27,62.31,62.25,62.26,5400.0,54.0789,54.1137,54.0616,54.0702,5400.0
2011-12-08 10:30:00,62.28,62.47,62.28,62.47,1100.0,54.0876,54.2526,54.0876,54.2526,1100.0
2011-12-08 10:35:00,62.43,62.44,62.4,62.4,10500.0,54.2179,54.2266,54.1918,54.1918,10500.0
2011-12-08 10:40:00,62.39,62.41,62.38,62.41,4200.0,54.1831,54.2005,54.1745,54.2005,4200.0
2011-12-08 10:45:00,62.45,62.53,62.43,62.44,3000.0,54.2352,54.3047,54.2179,54.2266,3000.0
2011-12-08 10:50:00,62.48,62.48,62.42,62.42,2100.0,54.2613,54.2613,54.2092,54.2092,2100.0
2011-12-08 10:55:00,62.44,62.45,62.33,62.35,4100.0,54.2266,54.2352,54.131,54.1484,4100.0
2011-12-08 11:00:00,62.28,62.31,62.24,62.24,1100.0,54.0876,54.1137,54.0529,54.0529,1100.0
2011-12-08 11:05:00,62.28,62.3,62.18,62.18,5900.0,54.0876,54.105,54.0008,54.0008,5900.0
2011-12-08 11:10:00,62.15,62.16,62.11,62.13,5900.0,53.9747,53.9834,53.94,53.9573,5900.0
2011-12-08 11:15:00,62.1,62.13,62.06,62.11,4900.0,53.9313,53.9573,53.8965,53.94,4900.0
2011-12-08 11:20:00,62.11,62.23,62.11,62.23,4300.0,53.94,54.0442,53.94,54.0442,4300.0
2011-12-08 11:25:00,62.18,62.19,62.11,62.13,5600.0,54.0008,54.0094,53.94,53.9573,5600.0
2011-12-08 11:30:00,62.12,62.2,62.12,62.17,4000.0,53.9487,54.0181,53.9487,53.9921,4000.0
2011-12-08 11:35:00,62.14,62.18,62.01,62.02,6200.0,53.966,54.0008,53.8531,53.8618,6200.0
2011-12-08 11:40:00,62.01,62.08,61.98,62.08,2300.0,53.8531,53.9139,53.8271,53.9139,2300.0
2011-12-08 11:45:00,62.14,62.16,62.12,62.12,2200.0,53.966,53.9834,53.9487,53.9487,2200.0
2011-12-08 11:50:00,62.11,62.17,62.11,62.17,1100.0,53.94,53.9921,53.94,53.9921,1100.0
2011-12-08 11:55:00,62.19,62.22,62.18,62.18,1200.0,54.0094,54.0355,54.0008,54.0008,1200.0
2011-12-08 12:00:00,62.16,62.17,62.11,62.11,1200.0,53.9834,53.9921,53.94,53.94,1200.0
2011-12-08 12:05:00,62.13,62.21,62.13,62.21,12700.0,53.9573,54.0268,53.9573,54.0268,12700.0
2011-12-08 12:10:00,62.21,62.22,62.21,62.22,900.0,54.0268,54.0355,54.0268,54.0355,900.0
2011-12-08 12:15:00,62.24,62.24,62.24,62.24,300.0,54.0529,54.0529,54.0529,54.0529,300.0
2011-12-08 12:20:00,62.26,62.26,62.2,62.2,1600.0,54.0702,54.0702,54.0181,54.0181,1600.0
2011-12-08 12:25:00,62.2,62.2,62.15,62.17,1000.0,54.0181,54.0181,53.9747,53.9921,1000.0
2011-12-08 12:30:00,62.13,62.14,62.1,62.14,4600.0,53.9573,53.966,53.9313,53.966,4600.0
2011-12-08 12:35:00,62.05,62.05,62.05,62.05,200.0,53.8879,53.8879,53.8879,53.8879,200.0
2011-12-08 12:40:00,62.08,62.09,62.07,62.07,700.0,53.9139,53.9226,53.9052,53.9052,700.0
2011-12-08 12:45:00,62.06,62.06,62.04,62.04,2300.0,53.8965,53.8965,53.8792,53.8792,2300.0
2011-12-08 12:50:00,62.13,62.14,62.06,62.08,1500.0,53.9573,53.966,53.8965,53.9139,1500.0
2011-12-08 12:55:00,62.07,62.07,62.07,62.07,800.0,53.9052,53.9052,53.9052,53.9052,800.0
2011-12-08 13:00:00,62.05,62.05,61.94,61.96,6600.0,53.8879,53.8879,53.7923,53.8097,6600.0
2011-12-08 13:05:00,61.92,61.92,61.84,61.89,6300.0,53.775,53.775,53.7055,53.7489,6300.0
2011-12-08 13:10:00,61.85,61.85,61.77,61.84,1900.0,53.7142,53.7142,53.6447,53.7055,1900.0
2011-12-08 13:15:00,61.8,61.82,61.76,61.82,7000.0,53.6707,53.6881,53.636,53.6881,7000.0
2011-12-08 13:20:00,61.82,61.84,61.79,61.79,1900.0,53.6881,53.7055,53.6621,53.6621,1900.0
2011-12-08 13:25:00,61.84,61.89,61.84,61.87,7100.0,53.7055,53.7489,53.7055,53.7315,7100.0
2011-12-08 13:30:00,61.86,61.87,61.78,61.78,5300.0,53.7229,53.7315,53.6534,53.6534,5300.0
2011-12-08 13:35:00,61.78,61.85,61.78,61.84,5600.0,53.6534,53.7142,53.6534,53.7055,5600.0
2011-12-08 13:40:00,61.87,61.93,61.87,61.92,6800.0,53.7315,53.7836,53.7315,53.775,6800.0
2011-12-08 13:45:00,61.89,61.92,61.86,61.87,2200.0,53.7489,53.775,53.7229,53.7315,2200.0
2011-12-08 13:50:00,61.89,61.89,61.87,61.87,1200.0,53.7489,53.7489,53.7315,53.7315,1200.0
2011-12-08 13:55:00,61.88,61.92,61.86,61.92,500.0,53.7402,53.775,53.7229,53.775,500.0
2011-12-08 14:00:00,61.86,61.86,61.84,61.84,400.0,53.7229,53.7229,53.7055,53.7055,400.0
2011-12-08 14:05:00,61.78,61.89,61.78,61.89,14100.0,53.6534,53.7489,53.6534,53.7489,14100.0
2011-12-08 14:10:00,61.92,61.94,61.89,61.92,4400.0,53.775,53.7923,53.7489,53.775,4400.0
2011-12-08 14:15:00,61.9,62.0,61.9,62.0,3000.0,53.7576,53.8444,53.7576,53.8444,3000.0
2011-12-08 14:20:00,61.98,61.99,61.9,61.94,63200.0,53.8271,53.8358,53.7576,53.7923,63200.0
2011-12-08 14:25:00,61.95,61.95,61.9,61.91,300.0,53.801,53.801,53.7576,53.7663,300.0
2011-12-08 14:30:00,61.89,61.97,61.86,61.96,35800.0,53.7489,53.8184,53.7229,53.8097,35800.0
2011-12-08 14:35:00,61.92,61.94,61.86,61.86,7200.0,53.775,53.7923,53.7229,53.7229,7200.0
2011-12-08 14:40:00,61.84,61.88,61.78,61.78,7400.0,53.7055,53.7402,53.6534,53.6534,7400.0
2011-12-08 14:45:00,61.83,61.84,61.83,61.84,2100.0,53.6968,53.7055,53.6968,53.7055,2100.0
2011-12-08 14:50:00,61.84,61.84,61.72,61.72,1900.0,53.7055,53.7055,53.6013,53.6013,1900.0
2011-12-08 14:55:00,61.72,61.77,61.72,61.76,2300.0,53.6013,53.6447,53.6013,53.636,2300.0
2011-12-08 15:00:00,61.78,61.81,61.77,61.79,2900.0,53.6534,53.6794,53.6447,53.6621,2900.0
2011-12-08 15:05:00,61.82,61.82,61.73,61.75,12500.0,53.6881,53.6881,53.61,53.6273,12500.0
2011-12-08 15:10:00,61.75,61.91,61.75,61.91,4100.0,53.6273,53.7663,53.6273,53.7663,4100.0
2011-12-08 15:15:00,61.91,62.0,61.91,62.0,4300.0,53.7663,53.8444,53.7663,53.8444,4300.0
2011-12-08 15:20:00,61.99,61.99,61.92,61.92,4600.0,53.8358,53.8358,53.775,53.775,4600.0
2011-12-08 15:25:00,61.92,62.04,61.92,62.0,5700.0,53.775,53.8792,53.775,53.8444,5700.0
2011-12-08 15:30:00,61.99,62.18,61.97,62.12,5200.0,53.8358,54.0008,53.8184,53.9487,5200.0
2011-12-08 15:35:00,62.12,62.14,61.96,61.96,3700.0,53.9487,53.966,53.8097,53.8097,3700.0
2011-12-08 15:40:00,61.97,61.97,61.8,61.87,9800.0,53.8184,53.8184,53.6707,53.7315,9800.0
2011-12-08 15:45:00,61.89,61.89,61.62,61.62,4400.0,53.7489,53.7489,53.5144,53.5144,4400.0
2011-12-08 15:50:00,61.65,61.69,61.58,61.63,4500.0,53.5405,53.5752,53.4797,53.5231,4500.0
2011-12-08 15:55:00,61.58,61.61,61.47,61.6,7700.0,53.4797,53.5057,53.3842,53.4971,7700.0
2011-12-09 09:30:00,61.78,62.03,61.78,61.97,6000.0,53.6534,53.8705,53.6534,53.8184,6000.0
2011-12-09 09:35:00,61.99,62.08,61.99,62.05,2000.0,53.8358,53.9139,53.8358,53.8879,2000.0
2011-12-09 09:40:00,62.08,62.08,61.92,61.92,500.0,53.9139,53.9139,53.775,53.775,500.0
2011-12-09 09:45:00,61.91,62.03,61.91,62.03,3500.0,53.7663,53.8705,53.7663,53.8705,3500.0
2011-12-09 09:50:00,62.09,62.16,62.09,62.16,2400.0,53.9226,53.9834,53.9226,53.9834,2400.0
2011-12-09 09:55:00,62.12,62.13,62.07,62.11,900.0,53.9487,53.9573,53.9052,53.94,900.0
2011-12-09 10:00:00,62.08,62.21,62.08,62.21,2500.0,53.9139,54.0268,53.9139,54.0268,2500.0
2011-12-09 10:05:00,62.26,62.27,62.21,62.21,800.0,54.0702,54.0789,54.0268,54.0268,800.0
2011-12-09 10:10:00,62.27,62.27,62.21,62.21,1300.0,54.0789,54.0789,54.0268,54.0268,1300.0
2011-12-09 10:15:00,62.18,62.18,62.14,62.15,600.0,54.0008,54.0008,53.966,53.9747,600.0
2011-12-09 10:20:00,62.14,62.18,62.14,62.15,1100.0,53.966,54.0008,53.966,53.9747,1100.0
2011-12-09 10:25:00,62.14,62.15,62.08,62.09,1400.0,53.966,53.9747,53.9139,53.9226,1400.0
2011-12-09 10:30:00,62.12,62.15,62.12,62.13,2000.0,53.9487,53.9747,53.9487,53.9573,2000.0
2011-12-09 10:35:00,62.11,62.11,62.04,62.04,600.0,53.94,53.94,53.8792,53.8792,600.0
2011-12-09 10:40:00,61.98,62.09,61.98,62.06,5500.0,53.8271,53.9226,53.8271,53.8965,5500.0
2011-12-09 10:45:00,62.07,62.07,62.03,62.05,1000.0,53.9052,53.9052,53.8705,53.8879,1000.0
2011-12-09 10:50:00,62.09,62.2,62.05,62.18,2800.0,53.9226,54.0181,53.8879,54.0008,2800.0
2011-12-09 10:55:00,62.23,62.26,62.19,62.26,4100.0,54.0442,54.0702,54.0094,54.0702,4100.0
2011-12-09 11:00:00,62.28,62.36,62.26,62.33,3400.0,54.0876,54.1571,54.0702,54.131,3400.0
2011-12-09 11:05:00,62.33,62.37,62.33,62.37,1900.0,54.131,54.1658,54.131,54.1658,1900.0
2011-12-09 11:10:00,62.39,62.39,62.32,62.35,7100.0,54.1831,54.1831,54.1223,54.1484,7100.0
2011-12-09 11:15:00,62.34,62.39,62.34,62.38,14500.0,54.1397,54.1831,54.1397,54.1745,14500.0
2011-12-09 11:20:00,62.37,62.37,62.37,62.37,100.0,54.1658,54.1658,54.1658,54.1658,100.0
2011-12-09 11:25:00,62.39,62.4,62.39,62.4,700.0,54.1831,54.1918,54.1831,54.1918,700.0
2011-12-09 11:30:00,62.44,62.44,62.43,62.43,1900.0,54.2266,54.2266,54.2179,54.2179,1900.0
2011-12-09 11:35:00,62.41,62.44,62.41,62.44,400.0,54.2005,54.2266,54.2005,54.2266,400.0
2011-12-09 11:40:00,62.45,62.54,62.43,62.51,4000.0,54.2352,54.3134,54.2179,54.2874,4000.0
2011-12-09 11:45:00,62.5,62.5,62.41,62.41,1900.0,54.2787,54.2787,54.2005,54.2005,1900.0
2011-12-09 11:50:00,62.39,62.39,62.39,62.39,100.0,54.1831,54.1831,54.1831,54.1831,100.0
2011-12-09 11:55:00,62.39,62.41,62.38,62.4,3400.0,54.1831,54.2005,54.1745,54.1918,3400.0
2011-12-09 12:00:00,62.39,62.41,62.31,62.33,7700.0,54.1831,54.2005,54.1137,54.131,7700.0
2011-12-09 12:05:00,62.34,62.37,62.34,62.37,1100.0,54.1397,54.1658,54.1397,54.1658,1100.0
2011-12-09 12:10:00,62.39,62.41,62.38,62.41,2200.0,54.1831,54.2005,54.1745,54.2005,2200.0
2011-12-09 12:15:00,62.39,62.46,62.39,62.46,1300.0,54.1831,54.2439,54.1831,54.2439,1300.0
2011-12-09 12:20:00,62.47,62.47,62.44,62.46,600.0,54.2526,54.2526,54.2266,54.2439,600.0
2011-12-09 12:25:00,62.45,62.45,62.41,62.41,1200.0,54.2352,54.2352,54.2005,54.2005,1200.0
2011-12-09 12:30:00,62.41,62.41,62.4,62.41,2400.0,54.2005,54.2005,54.1918,54.2005,2400.0
2011-12-09 12:35:00,62.43,62.46,62.43,62.46,500.0,54.2179,54.2439,54.2179,54.2439,500.0
2011-12-09 12:40:00,62.43,62.5,62.43,62.5,1300.0,54.2179,54.2787,54.2179,54.2787,1300.0
2011-12-09 12:45:00,62.5,62.53,62.48,62.5,1600.0,54.2787,54.3047,54.2613,54.2787,1600.0
2011-12-09 12:50:00,62.51,62.51,62.48,62.5,1100.0,54.2874,54.2874,54.2613,54.2787,1100.0
2011-12-09 12:55:00,62.46,62.46,62.46,62.46,200.0,54.2439,54.2439,54.2439,54.2439,200.0
2011-12-09 13:00:00,62.48,62.48,62.47,62.47,300.0,54.2613,54.2613,54.2526,54.2526,300.0
2011-12-09 13:05:00,62.42,62.45,62.42,62.45,3900.0,54.2092,54.2352,54.2092,54.2352,3900.0
2011-12-09 13:10:00,62.44,62.47,62.44,62.46,500.0,54.2266,54.2526,54.2266,54.2439,500.0
2011-12-09 13:15:00,62.45,62.48,62.44,62.48,2600.0,54.2352,54.2613,54.2266,54.2613,2600.0
2011-12-09 13:20:00,62.48,62.54,62.48,62.5,3800.0,54.2613,54.3134,54.2613,54.2787,3800.0
2011-12-09 13:25:00,62.54,62.6,62.54,62.58,4000.0,54.3134,54.3655,54.3134,54.3481,4000.0
2011-12-09 13:30:00,62.58,62.59,62.57,62.57,1600.0,54.3481,54.3568,54.3395,54.3395,1600.0
2011-12-09 13:35:00,62.57,62.57,62.53,62.54,500.0,54.3395,54.3395,54.3047,54.3134,500.0
2011-12-09 13:40:00,62.53,62.57,62.53,62.57,6000.0,54.3047,54.3395,54.3047,54.3395,6000.0
2011-12-09 13:45:00,62.55,62.55,62.54,62.54,1000.0,54.3221,54.3221,54.3134,54.3134,1000.0
2011-12-09 13:50:00,62.5,62.52,62.5,62.52,1300.0,54.2787,54.296,54.2787,54.296,1300.0
2011-12-09 13:55:00,62.51,62.53,62.49,62.49,3500.0,54.2874,54.3047,54.27,54.27,3500.0
2011-12-09 14:00:00,62.51,62.55,62.5,62.55,1500.0,54.2874,54.3221,54.2787,54.3221,1500.0
2011-12-09 14:05:00,62.53,62.55,62.52,62.53,10700.0,54.3047,54.3221,54.296,54.3047,10700.0
2011-12-09 14:10:00,62.54,62.54,62.52,62.53,500.0,54.3134,54.3134,54.296,54.3047,500.0
2011-12-09 14:15:00,62.51,62.52,62.5,62.5,1300.0,54.2874,54.296,54.2787,54.2787,1300.0
2011-12-09 14:20:00,62.5,62.51,62.49,62.5,4100.0,54.2787,54.2874,54.27,54.2787,4100.0
2011-12-09 14:25:00,62.5,62.62,62.5,62.6,4000.0,54.2787,54.3829,54.2787,54.3655,4000.0
2011-12-09 14:30:00,62.64,62.67,62.64,62.64,1300.0,54.4003,54.4263,54.4003,54.4003,1300.0
2011-12-09 14:35:00,62.67,62.67,62.64,62.65,3500.0,54.4263,54.4263,54.4003,54.4089,3500.0
2011-12-09 14:40:00,62.65,62.67,62.63,62.65,1600.0,54.4089,54.4263,54.3916,54.4089,1600.0
2011-12-09 14:45:00,62.67,62.72,62.65,62.72,3900.0,54.4263,54.4697,54.4089,54.4697,3900.0
2011-12-09 14:50:00,62.72,62.76,62.7,62.74,2900.0,54.4697,54.5045,54.4524,54.4871,2900.0
2011-12-09 14:55:00,62.74,62.74,62.72,62.72,500.0,54.4871,54.4871,54.4697,54.4697,500.0
2011-12-09 15:00:00,62.67,62.69,62.61,62.61,2200.0,54.4263,54.4437,54.3742,54.3742,2200.0
2011-12-09 15:05:00,62.59,62.63,62.58,62.63,7900.0,54.3568,54.3916,54.3481,54.3916,7900.0
2011-12-09 15:10:00,62.64,62.65,62.63,62.64,21600.0,54.4003,54.4089,54.3916,54.4003,21600.0
2011-12-09 15:15:00,62.64,62.65,62.61,62.61,800.0,54.4003,54.4089,54.3742,54.3742,800.0
2011-12-09 15:20:00,62.62,62.64,62.59,62.64,3300.0,54.3829,54.4003,54.3568,54.4003,3300.0
2011-12-09 15:25:00,62.66,62.69,62.63,62.67,34000.0,54.4176,54.4437,54.3916,54.4263,34000.0
2011-12-09 15:30:00,62.67,62.67,62.62,62.63,3300.0,54.4263,54.4263,54.3829,54.3916,3300.0
2011-12-09 15:35:00,62.67,62.67,62.64,62.66,4600.0,54.4263,54.4263,54.4003,54.4176,4600.0
2011-12-09 15:40:00,62.66,62.75,62.65,62.73,15600.0,54.4176,54.4958,54.4089,54.4784,15600.0
2011-12-09 15:45:00,62.72,62.72,62.58,62.59,2900.0,54.4697,54.4697,54.3481,54.3568,2900.0
2011-12-09 15:50:00,62.55,62.63,62.55,62.63,1800.0,54.3221,54.3916,54.3221,54.3916,1800.0
2011-12-09 15:55:00,62.65,62.7,62.61,62.61,7400.0,54.4089,54.4524,54.3742,54.3742,7400.0
2011-12-12 09:30:00,62.13,62.13,61.8,61.8,16200.0,53.9573,53.9573,53.6707,53.6707,16200.0
2011-12-12 09:35:00,61.83,61.84,61.78,61.83,2400.0,53.6968,53.7055,53.6534,53.6968,2400.0
2011-12-12 09:40:00,61.83,61.83,61.76,61.76,1000.0,53.6968,53.6968,53.636,53.636,1000.0
2011-12-12 09:45:00,61.8,61.89,61.79,61.89,6200.0,53.6707,53.7489,53.6621,53.7489,6200.0
2011-12-12 09:50:00,61.81,61.81,61.78,61.78,1000.0,53.6794,53.6794,53.6534,53.6534,1000.0
2011-12-12 09:55:00,61.76,61.76,61.63,61.63,3300.0,53.636,53.636,53.5231,53.5231,3300.0
2011-12-12 10:00:00,61.65,61.67,61.64,61.64,600.0,53.5405,53.5578,53.5318,53.5318,600.0
2011-12-12 10:05:00,61.63,61.68,61.61,61.68,2500.0,53.5231,53.5665,53.5057,53.5665,2500.0
2011-12-12 10:10:00,61.66,61.68,61.64,61.68,1500.0,53.5492,53.5665,53.5318,53.5665,1500.0
2011-12-12 10:15:00,61.6,61.6,61.53,61.55,5500.0,53.4971,53.4971,53.4363,53.4536,5500.0
2011-12-12 10:20:00,61.5,61.5,61.47,61.49,2900.0,53.4102,53.4102,53.3842,53.4015,2900.0
2011-12-12 10:25:00,61.47,61.53,61.46,61.52,1000.0,53.3842,53.4363,53.3755,53.4276,1000.0
2011-12-12 10:30:00,61.49,61.5,61.48,61.49,700.0,53.4015,53.4102,53.3928,53.4015,700.0
2011-12-12 10:35:00,61.53,61.57,61.51,61.51,2700.0,53.4363,53.471,53.4189,53.4189,2700.0
2011-12-12 10:40:00,61.49,61.58,61.49,61.58,2000.0,53.4015,53.4797,53.4015,53.4797,2000.0
2011-12-12 10:45:00,61.58,61.58,61.55,61.57,1000.0,53.4797,53.4797,53.4536,53.471,1000.0
2011-12-12 10:50:00,61.56,61.58,61.53,61.57,6300.0,53.4623,53.4797,53.4363,53.471,6300.0
2011-12-12 10:55:00,61.56,61.62,61.56,61.61,5000.0,53.4623,53.5144,53.4623,53.5057,5000.0
2011-12-12 11:00:00,61.59,61.63,61.57,61.61,4100.0,53.4884,53.5231,53.471,53.5057,4100.0
2011-12-12 11:05:00,61.64,61.64,61.6,61.6,4400.0,53.5318,53.5318,53.4971,53.4971,4400.0
2011-12-12 11:10:00,61.59,61.61,61.58,61.58,2500.0,53.4884,53.5057,53.4797,53.4797,2500.0
2011-12-12 11:15:00,61.59,61.6,61.5,61.54,5200.0,53.4884,53.4971,53.4102,53.4449,5200.0
2011-12-12 11:20:00,61.51,61.64,61.51,61.62,103500.0,53.4189,53.5318,53.4189,53.5144,103500.0
2011-12-12 11:25:00,61.62,61.64,61.55,61.55,50200.0,53.5144,53.5318,53.4536,53.4536,50200.0
2011-12-12 11:30:00,61.56,61.6,61.52,61.55,13700.0,53.4623,53.4971,53.4276,53.4536,13700.0
2011-12-12 11:35:00,61.55,61.6,61.54,61.59,12300.0,53.4536,53.4971,53.4449,53.4884,12300.0
2011-12-12 11:40:00,61.6,61.6,61.5,61.52,8700.0,53.4971,53.4971,53.4102,53.4276,8700.0
2011-12-12 11:45:00,61.52,61.52,61.39,61.39,10800.0,53.4276,53.4276,53.3147,53.3147,10800.0
2011-12-12 11:50:00,61.4,61.42,61.33,61.39,15500.0,53.3234,53.3407,53.2626,53.3147,15500.0
2011-12-12 11:55:00,61.36,61.36,61.24,61.33,8500.0,53.2886,53.2886,53.1844,53.2626,8500.0
2011-12-12 12:00:00,61.32,61.34,61.31,61.31,5100.0,53.2539,53.2713,53.2452,53.2452,5100.0
2011-12-12 12:05:00,61.33,61.34,61.29,61.33,3500.0,53.2626,53.2713,53.2278,53.2626,3500.0
2011-12-12 12:10:00,61.35,61.38,61.35,61.38,300.0,53.2799,53.306,53.2799,53.306,300.0
2011-12-12 12:15:00,61.38,61.42,61.38,61.39,1300.0,53.306,53.3407,53.306,53.3147,1300.0
2011-12-12 12:20:00,61.37,61.37,61.37,61.37,100.0,53.2973,53.2973,53.2973,53.2973,100.0
2011-12-12 12:25:00,61.37,61.37,61.37,61.37,0.0,53.2973,53.2973,53.2973,53.2973,0.0
2011-12-12 12:30:00,61.39,61.39,61.37,61.39,700.0,53.3147,53.3147,53.2973,53.3147,700.0
2011-12-12 12:35:00,61.44,61.44,61.44,61.44,400.0,53.3581,53.3581,53.3581,53.3581,400.0
2011-12-12 12:40:00,61.43,61.43,61.42,61.42,1000.0,53.3494,53.3494,53.3407,53.3407,1000.0
2011-12-12 12:45:00,61.44,61.44,61.43,61.43,2400.0,53.3581,53.3581,53.3494,53.3494,2400.0
2011-12-12 12:50:00,61.45,61.46,61.45,61.46,1600.0,53.3668,53.3755,53.3668,53.3755,1600.0
2011-12-12 12:55:00,61.46,61.46,61.42,61.42,1600.0,53.3755,53.3755,53.3407,53.3407,1600.0
2011-12-12 13:00:00,61.42,61.43,61.38,61.38,2200.0,53.3407,53.3494,53.306,53.306,2200.0
2011-12-12 13:05:00,61.39,61.4,61.37,61.37,3200.0,53.3147,53.3234,53.2973,53.2973,3200.0
2011-12-12 13:10:00,61.34,61.35,61.32,61.34,1100.0,53.2713,53.2799,53.2539,53.2713,1100.0
2011-12-12 13:15:00,61.35,61.36,61.34,61.34,1800.0,53.2799,53.2886,53.2713,53.2713,1800.0
2011-12-12 13:20:00,61.35,61.37,61.34,61.36,3900.0,53.2799,53.2973,53.2713,53.2886,3900.0
2011-12-12 13:25:00,61.39,61.44,61.38,61.44,5300.0,53.3147,53.3581,53.306,53.3581,5300.0
2011-12-12 13:30:00,61.43,61.44,61.41,61.41,7100.0,53.3494,53.3581,53.332,53.332,7100.0
2011-12-12 13:35:00,61.42,61.44,61.42,61.42,900.0,53.3407,53.3581,53.3407,53.3407,900.0
2011-12-12 13:40:00,61.43,61.44,61.43,61.43,1300.0,53.3494,53.3581,53.3494,53.3494,1300.0
2011-12-12 13:45:00,61.46,61.47,61.46,61.47,1400.0,53.3755,53.3842,53.3755,53.3842,1400.0
2011-12-12 13:50:00,61.5,61.5,61.47,61.47,600.0,53.4102,53.4102,53.3842,53.3842,600.0
2011-12-12 13:55:00,61.48,61.48,61.47,61.47,6800.0,53.3928,53.3928,53.3842,53.3842,6800.0
2011-12-12 14:00:00,61.46,61.47,61.46,61.47,1800.0,53.3755,53.3842,53.3755,53.3842,1800.0
2011-12-12 14:05:00,61.48,61.48,61.41,61.42,7200.0,53.3928,53.3928,53.332,53.3407,7200.0
2011-12-12 14:10:00,61.44,61.44,61.37,61.38,1300.0,53.3581,53.3581,53.2973,53.306,1300.0
2011-12-12 14:15:00,61.39,61.49,61.39,61.49,1400.0,53.3147,53.4015,53.3147,53.4015,1400.0
2011-12-12 14:20:00,61.47,61.54,61.46,61.54,4200.0,53.3842,53.4449,53.3755,53.4449,4200.0
2011-12-12 14:25:00,61.52,61.55,61.49,61.49,1200.0,53.4276,53.4536,53.4015,53.4015,1200.0
2011-12-12 14:30:00,61.45,61.5,61.45,61.47,1200.0,53.3668,53.4102,53.3668,53.3842,1200.0
2011-12-12 14:35:00,61.45,61.45,61.36,61.39,7200.0,53.3668,53.3668,53.2886,53.3147,7200.0
2011-12-12 14:40:00,61.38,61.39,61.37,61.37,8200.0,53.306,53.3147,53.2973,53.2973,8200.0
2011-12-12 14:45:00,61.41,61.44,61.41,61.42,8600.0,53.332,53.3581,53.332,53.3407,8600.0
2011-12-12 14:50:00,61.42,61.45,61.4,61.41,31000.0,53.3407,53.3668,53.3234,53.332,31000.0
2011-12-12 14:55:00,61.43,61.55,61.41,61.54,3700.0,53.3494,53.4536,53.332,53.4449,3700.0
2011-12-12 15:00:00,61.54,61.54,61.5,61.52,2400.0,53.4449,53.4449,53.4102,53.4276,2400.0
2011-12-12 15:05:00,61.51,61.52,61.46,61.47,1000.0,53.4189,53.4276,53.3755,53.3842,1000.0
2011-12-12 15:10:00,61.44,61.48,61.44,61.48,1800.0,53.3581,53.3928,53.3581,53.3928,1800.0
2011-12-12 15:15:00,61.48,61.52,61.46,61.51,13300.0,53.3928,53.4276,53.3755,53.4189,13300.0
2011-12-12 15:20:00,61.52,61.52,61.45,61.45,3100.0,53.4276,53.4276,53.3668,53.3668,3100.0
2011-12-12 15:25:00,61.49,61.63,61.49,61.61,3900.0,53.4015,53.5231,53.4015,53.5057,3900.0
2011-12-12 15:30:00,61.58,61.64,61.56,61.63,1100.0,53.4797,53.5318,53.4623,53.5231,1100.0
2011-12-12 15:35:00,61.65,61.72,61.65,61.71,4300.0,53.5405,53.6013,53.5405,53.5926,4300.0
2011-12-12 15:40:00,61.73,61.82,61.73,61.75,5000.0,53.61,53.6881,53.61,53.6273,5000.0
2011-12-12 15:45:00,61.69,61.71,61.65,61.71,7300.0,53.5752,53.5926,53.5405,53.5926,7300.0
2011-12-12 15:50:00,61.72,61.78,61.68,61.78,1800.0,53.6013,53.6534,53.5665,53.6534,1800.0
2011-12-12 15:55:00,61.78,61.83,61.74,61.77,11300.0,53.6534,53.6968,53.6186,53.6447,11300.0
2011-12-13 09:30:00,62.04,62.32,62.04,62.3,22900.0,53.8792,54.1223,53.8792,54.105,22900.0
2011-12-13 09:35:00,62.31,62.32,62.26,62.3,3900.0,54.1137,54.1223,54.0702,54.105,3900.0
2011-12-13 09:40:00,62.29,62.37,62.29,62.34,1600.0,54.0963,54.1658,54.0963,54.1397,1600.0
2011-12-13 09:45:00,62.36,62.37,62.32,62.35,2400.0,54.1571,54.1658,54.1223,54.1484,2400.0
2011-12-13 09:50:00,62.39,62.39,62.32,62.32,1300.0,54.1831,54.1831,54.1223,54.1223,1300.0
2011-12-13 09:55:00,62.36,62.36,62.22,62.24,2100.0,54.1571,54.1571,54.0355,54.0529,2100.0
2011-12-13 10:00:00,62.29,62.37,62.29,62.34,3000.0,54.0963,54.1658,54.0963,54.1397,3000.0
2011-12-13 10:05:00,62.34,62.34,62.32,62.34,1200.0,54.1397,54.1397,54.1223,54.1397,1200.0
2011-12-13 10:10:00,62.34,62.34,62.3,62.31,1200.0,54.1397,54.1397,54.105,54.1137,1200.0
2011-12-13 10:15:00,62.28,62.28,62.28,62.28,100.0,54.0876,54.0876,54.0876,54.0876,100.0
2011-12-13 10:20:00,62.27,62.31,62.23,62.23,1600.0,54.0789,54.1137,54.0442,54.0442,1600.0
2011-12-13 10:25:00,62.23,62.23,62.14,62.14,4000.0,54.0442,54.0442,53.966,53.966,4000.0
2011-12-13 10:30:00,62.13,62.17,62.12,62.17,1800.0,53.9573,53.9921,53.9487,53.9921,1800.0
2011-12-13 10:35:00,62.11,62.11,62.07,62.09,7200.0,53.94,53.94,53.9052,53.9226,7200.0
2011-12-13 10:40:00,62.06,62.07,62.02,62.02,1100.0,53.8965,53.9052,53.8618,53.8618,1100.0
2011-12-13 10:45:00,62.0,62.0,61.85,61.89,2600.0,53.8444,53.8444,53.7142,53.7489,2600.0
2011-12-13 10:50:00,61.86,61.92,61.86,61.92,5300.0,53.7229,53.775,53.7229,53.775,5300.0
2011-12-13 10:55:00,61.92,61.95,61.92,61.95,1000.0,53.775,53.801,53.775,53.801,1000.0
2011-12-13 11:00:00,61.85,61.85,61.8,61.82,3100.0,53.7142,53.7142,53.6707,53.6881,3100.0
2011-12-13 11:05:00,61.76,61.76,61.67,61.69,5500.0,53.636,53.636,53.5578,53.5752,5500.0
2011-12-13 11:10:00,61.69,61.75,61.69,61.72,4500.0,53.5752,53.6273,53.5752,53.6013,4500.0
2011-12-13 11:15:00,61.72,61.77,61.7,61.77,2200.0,53.6013,53.6447,53.5839,53.6447,2200.0
2011-12-13 11:20:00,61.77,61.8,61.77,61.8,6800.0,53.6447,53.6707,53.6447,53.6707,6800.0
2011-12-13 11:25:00,61.82,61.83,61.81,61.81,900.0,53.6881,53.6968,53.6794,53.6794,900.0
2011-12-13 11:30:00,61.81,61.82,61.8,61.82,1400.0,53.6794,53.6881,53.6707,53.6881,1400.0
2011-12-13 11:35:00,61.87,61.9,61.87,61.9,1400.0,53.7315,53.7576,53.7315,53.7576,1400.0
2011-12-13 11:40:00,61.89,61.89,61.85,61.87,2600.0,53.7489,53.7489,53.7142,53.7315,2600.0
2011-12-13 11:45:00,61.88,61.88,61.87,61.88,700.0,53.7402,53.7402,53.7315,53.7402,700.0
2011-12-13 11:50:00,61.88,61.88,61.88,61.88,100.0,53.7402,53.7402,53.7402,53.7402,100.0
2011-12-13 11:55:00,61.89,61.93,61.89,61.93,400.0,53.7489,53.7836,53.7489,53.7836,400.0
2011-12-13 12:00:00,61.94,61.94,61.91,61.93,1700.0,53.7923,53.7923,53.7663,53.7836,1700.0
2011-12-13 12:05:00,61.93,61.93,61.93,61.93,0.0,53.7836,53.7836,53.7836,53.7836,0.0
2011-12-13 12:10:00,61.9,61.91,61.89,61.91,800.0,53.7576,53.7663,53.7489,53.7663,800.0
2011-12-13 12:15:00,61.9,61.9,61.9,61.9,100.0,53.7576,53.7576,53.7576,53.7576,100.0
2011-12-13 12:20:00,61.85,61.87,61.81,61.87,900.0,53.7142,53.7315,53.6794,53.7315,900.0
2011-12-13 12:25:00,61.87,61.87,61.84,61.84,2200.0,53.7315,53.7315,53.7055,53.7055,2200.0
2011-12-13 12:30:00,61.85,61.86,61.84,61.84,700.0,53.7142,53.7229,53.7055,53.7055,700.0
2011-12-13 12:35:00,61.85,61.86,61.75,61.75,2100.0,53.7142,53.7229,53.6273,53.6273,2100.0
2011-12-13 12:40:00,61.76,61.76,61.75,61.75,300.0,53.636,53.636,53.6273,53.6273,300.0
2011-12-13 12:45:00,61.74,61.78,61.74,61.78,500.0,53.6186,53.6534,53.6186,53.6534,500.0
2011-12-13 12:50:00,61.86,61.86,61.86,61.86,2100.0,53.7229,53.7229,53.7229,53.7229,2100.0
2011-12-13 12:55:00,61.86,61.9,61.85,61.9,800.0,53.7229,53.7576,53.7142,53.7576,800.0
2011-12-13 13:00:00,61.83,61.87,61.83,61.87,1900.0,53.6968,53.7315,53.6968,53.7315,1900.0
2011-12-13 13:05:00,61.88,61.88,61.79,61.81,1800.0,53.7402,53.7402,53.6621,53.6794,1800.0
2011-12-13 13:10:00,61.89,61.93,61.88,61.88,2100.0,53.7489,53.7836,53.7402,53.7402,2100.0
2011-12-13 13:15:00,61.89,61.91,61.88,61.9,5300.0,53.7489,53.7663,53.7402,53.7576,5300.0
2011-12-13 13:20:00,61.92,61.92,61.86,61.87,4800.0,53.775,53.775,53.7229,53.7315,4800.0
2011-12-13 13:25:00,61.85,61.85,61.85,61.85,500.0,53.7142,53.7142,53.7142,53.7142,500.0
2011-12-13 13:30:00,61.83,61.87,61.83,61.85,2200.0,53.6968,53.7315,53.6968,53.7142,2200.0
2011-12-13 13:35:00,61.84,61.84,61.77,61.78,5000.0,53.7055,53.7055,53.6447,53.6534,5000.0
2011-12-13 13:40:00,61.79,61.86,61.77,61.86,1700.0,53.6621,53.7229,53.6447,53.7229,1700.0
2011-12-13 13:45:00,61.85,61.89,61.84,61.84,8700.0,53.7142,53.7489,53.7055,53.7055,8700.0
2011-12-13 13:50:00,61.86,61.86,61.85,61.85,300.0,53.7229,53.7229,53.7142,53.7142,300.0
2011-12-13 13:55:00,61.86,61.89,61.85,61.89,1100.0,53.7229,53.7489,53.7142,53.7489,1100.0
2011-12-13 14:00:00,61.88,61.99,61.88,61.99,2700.0,53.7402,53.8358,53.7402,53.8358,2700.0
2011-12-13 14:05:00,62.03,62.04,62.01,62.01,1800.0,53.8705,53.8792,53.8531,53.8531,1800.0
2011-12-13 14:10:00,62.01,62.01,61.81,61.84,29700.0,53.8531,53.8531,53.6794,53.7055,29700.0
2011-12-13 14:15:00,61.83,61.86,61.72,61.72,2600.0,53.6968,53.7229,53.6013,53.6013,2600.0
2011-12-13 14:20:00,61.7,61.79,61.6,61.64,25100.0,53.5839,53.6621,53.4971,53.5318,25100.0
2011-12-13 14:25:00,61.64,61.78,61.64,61.78,4100.0,53.5318,53.6534,53.5318,53.6534,4100.0
2011-12-13 14:30:00,61.75,61.75,61.54,61.56,6700.0,53.6273,53.6273,53.4449,53.4623,6700.0
2011-12-13 14:35:00,61.5,61.5,61.44,61.47,1700.0,53.4102,53.4102,53.3581,53.3842,1700.0
2011-12-13 14:40:00,61.4,61.48,61.35,61.47,6100.0,53.3234,53.3928,53.2799,53.3842,6100.0
2011-12-13 14:45:00,61.45,61.47,61.33,61.39,6000.0,53.3668,53.3842,53.2626,53.3147,6000.0
2011-12-13 14:50:00,61.41,61.55,61.41,61.53,2500.0,53.332,53.4536,53.332,53.4363,2500.0
2011-12-13 14:55:00,61.54,61.54,61.46,61.47,3200.0,53.4449,53.4449,53.3755,53.3842,3200.0
2011-12-13 15:00:00,61.43,61.5,61.43,61.5,400.0,53.3494,53.4102,53.3494,53.4102,400.0
2011-12-13 15:05:00,61.53,61.57,61.49,61.49,4200.0,53.4363,53.471,53.4015,53.4015,4200.0
2011-12-13 15:10:00,61.49,61.5,61.37,61.37,900.0,53.4015,53.4102,53.2973,53.2973,900.0
2011-12-13 15:15:00,61.38,61.38,61.29,61.29,2300.0,53.306,53.306,53.2278,53.2278,2300.0
2011-12-13 15:20:00,61.27,61.31,61.2,61.21,3300.0,53.2105,53.2452,53.1497,53.1584,3300.0
2011-12-13 15:25:00,61.18,61.22,61.0,61.05,8100.0,53.1323,53.167,52.976,53.0194,8100.0
2011-12-13 15:30:00,61.03,61.05,60.87,60.87,26000.0,53.002,53.0194,52.8631,52.8631,26000.0
2011-12-13 15:35:00,60.79,60.9,60.75,60.84,7700.0,52.7936,52.8891,52.7589,52.837,7700.0
2011-12-13 15:40:00,60.84,60.92,60.84,60.88,2500.0,52.837,52.9065,52.837,52.8718,2500.0
2011-12-13 15:45:00,60.91,61.0,60.88,61.0,2600.0,52.8978,52.976,52.8718,52.976,2600.0
2011-12-13 15:50:00,61.01,61.01,60.85,60.85,3100.0,52.9847,52.9847,52.8457,52.8457,3100.0
2011-12-13 15:55:00,60.99,61.06,60.97,61.03,6100.0,52.9673,53.0281,52.9499,53.002,6100.0
2011-12-14 09:30:00,60.84,60.84,60.71,60.8,10800.0,52.837,52.837,52.7241,52.8023,10800.0
2011-12-14 09:35:00,60.76,60.77,60.7,60.77,2600.0,52.7675,52.7762,52.7154,52.7762,2600.0
2011-12-14 09:40:00,60.84,60.85,60.79,60.79,6300.0,52.837,52.8457,52.7936,52.7936,6300.0
2011-12-14 09:45:00,60.76,60.76,60.39,60.45,11100.0,52.7675,52.7675,52.4462,52.4983,11100.0
2011-12-14 09:50:00,60.4,60.52,60.4,60.52,6300.0,52.4549,52.5591,52.4549,52.5591,6300.0
2011-12-14 09:55:00,60.54,60.6,60.52,60.58,800.0,52.5765,52.6286,52.5591,52.6112,800.0
2011-12-14 10:00:00,60.55,60.55,60.47,60.49,3500.0,52.5852,52.5852,52.5157,52.5331,3500.0
2011-12-14 10:05:00,60.5,60.52,60.4,60.42,1000.0,52.5417,52.5591,52.4549,52.4723,1000.0
2011-12-14 10:10:00,60.36,60.37,60.32,60.37,2600.0,52.4202,52.4289,52.3854,52.4289,2600.0
2011-12-14 10:15:00,60.28,60.37,60.28,60.37,5200.0,52.3507,52.4289,52.3507,52.4289,5200.0
2011-12-14 10:20:00,60.4,60.4,60.24,60.3,70500.0,52.4549,52.4549,52.316,52.3681,70500.0
2011-12-14 10:25:00,60.32,60.41,60.29,60.41,1200.0,52.3854,52.4636,52.3594,52.4636,1200.0
2011-12-14 10:30:00,60.4,60.42,60.37,60.39,5000.0,52.4549,52.4723,52.4289,52.4462,5000.0
2011-12-14 10:35:00,60.39,60.46,60.38,60.41,6500.0,52.4462,52.507,52.4375,52.4636,6500.0
2011-12-14 10:40:00,60.41,60.41,60.34,60.35,600.0,52.4636,52.4636,52.4028,52.4115,600.0
2011-12-14 10:45:00,60.32,60.35,60.29,60.31,4200.0,52.3854,52.4115,52.3594,52.3767,4200.0
2011-12-14 10:50:00,60.36,60.36,60.25,60.26,10400.0,52.4202,52.4202,52.3246,52.3333,10400.0
2011-12-14 10:55:00,60.28,60.28,60.18,60.19,17200.0,52.3507,52.3507,52.2638,52.2725,17200.0
2011-12-14 11:00:00,60.22,60.24,60.21,60.23,5100.0,52.2986,52.316,52.2899,52.3073,5100.0
2011-12-14 11:05:00,60.25,60.25,60.16,60.16,9900.0,52.3246,52.3246,52.2465,52.2465,9900.0
2011-12-14 11:10:00,60.17,60.2,60.14,60.2,13400.0,52.2552,52.2812,52.2291,52.2812,13400.0
2011-12-14 11:15:00,60.22,60.22,60.14,60.14,22300.0,52.2986,52.2986,52.2291,52.2291,22300.0
2011-12-14 11:20:00,60.14,60.15,60.09,60.15,5700.0,52.2291,52.2378,52.1857,52.2378,5700.0
2011-12-14 11:25:00,60.12,60.14,60.07,60.09,9700.0,52.2117,52.2291,52.1683,52.1857,9700.0
2011-12-14 11:30:00,60.07,60.08,59.99,59.99,7400.0,52.1683,52.177,52.0988,52.0988,7400.0
2011-12-14 11:35:00,59.98,59.99,59.97,59.98,7000.0,52.0902,52.0988,52.0815,52.0902,7000.0
2011-12-14 11:40:00,59.97,60.07,59.97,60.06,6000.0,52.0815,52.1683,52.0815,52.1596,6000.0
2011-12-14 11:45:00,60.04,60.13,60.04,60.13,24600.0,52.1423,52.2204,52.1423,52.2204,24600.0
2011-12-14 11:50:00,60.12,60.12,60.07,60.09,2800.0,52.2117,52.2117,52.1683,52.1857,2800.0
2011-12-14 11:55:00,60.04,60.04,59.99,60.03,13400.0,52.1423,52.1423,52.0988,52.1336,13400.0
2011-12-14 12:00:00,60.02,60.02,59.98,59.99,5500.0,52.1249,52.1249,52.0902,52.0988,5500.0
2011-12-14 12:05:00,60.01,60.08,60.0,60.08,3200.0,52.1162,52.177,52.1075,52.177,3200.0
2011-12-14 12:10:00,60.1,60.16,60.1,60.16,500.0,52.1944,52.2465,52.1944,52.2465,500.0
2011-12-14 12:15:00,60.15,60.22,60.15,60.18,3100.0,52.2378,52.2986,52.2378,52.2638,3100.0
2011-12-14 12:20:00,60.17,60.17,60.13,60.14,800.0,52.2552,52.2552,52.2204,52.2291,800.0
2011-12-14 12:25:00,60.13,60.13,60.09,60.1,600.0,52.2204,52.2204,52.1857,52.1944,600.0
2011-12-14 12:30:00,60.14,60.2,60.14,60.18,600.0,52.2291,52.2812,52.2291,52.2638,600.0
2011-12-14 12:35:00,60.22,60.23,60.17,60.17,1200.0,52.2986,52.3073,52.2552,52.2552,1200.0
2011-12-14 12:40:00,60.19,60.24,60.19,60.23,3500.0,52.2725,52.316,52.2725,52.3073,3500.0
2011-12-14 12:45:00,60.24,60.29,60.24,60.25,600.0,52.316,52.3594,52.316,52.3246,600.0
2011-12-14 12:50:00,60.21,60.23,60.19,60.2,2500.0,52.2899,52.3073,52.2725,52.2812,2500.0
2011-12-14 12:55:00,60.18,60.23,60.18,60.23,4700.0,52.2638,52.3073,52.2638,52.3073,4700.0
2011-12-14 13:00:00,60.25,60.27,60.18,60.2,2600.0,52.3246,52.342,52.2638,52.2812,2600.0
2011-12-14 13:05:00,60.22,60.33,60.22,60.33,1700.0,52.2986,52.3941,52.2986,52.3941,1700.0
2011-12-14 13:10:00,60.31,60.31,60.26,60.28,400.0,52.3767,52.3767,52.3333,52.3507,400.0
2011-12-14 13:15:00,60.31,60.39,60.31,60.39,1500.0,52.3767,52.4462,52.3767,52.4462,1500.0
2011-12-14 13:20:00,60.39,60.44,60.39,60.4,1700.0,52.4462,52.4896,52.4462,52.4549,1700.0
2011-12-14 13:25:00,60.35,60.45,60.35,60.43,4300.0,52.4115,52.4983,52.4115,52.481,4300.0
2011-12-14 13:30:00,60.41,60.43,60.32,60.36,38300.0,52.4636,52.481,52.3854,52.4202,38300.0
2011-12-14 13:35:00,60.35,60.46,60.34,60.39,20800.0,52.4115,52.507,52.4028,52.4462,20800.0
2011-12-14 13:40:00,60.39,60.39,60.36,60.38,15200.0,52.4462,52.4462,52.4202,52.4375,15200.0
2011-12-14 13:45:00,60.35,60.39,60.32,60.32,2000.0,52.4115,52.4462,52.3854,52.3854,2000.0
2011-12-14 13:50:00,60.27,60.27,60.23,60.24,2600.0,52.342,52.342,52.3073,52.316,2600.0
2011-12-14 13:55:00,60.22,60.25,60.22,60.22,2900.0,52.2986,52.3246,52.2986,52.2986,2900.0
2011-12-14 14:00:00,60.22,60.22,60.16,60.18,1000.0,52.2986,52.2986,52.2465,52.2638,1000.0
2011-12-14 14:05:00,60.16,60.22,60.16,60.16,800.0,52.2465,52.2986,52.2465,52.2465,800.0
2011-12-14 14:10:00,60.09,60.14,60.08,60.11,16900.0,52.1857,52.2291,52.177,52.2031,16900.0
2011-12-14 14:15:00,60.09,60.21,60.09,60.21,1900.0,52.1857,52.2899,52.1857,52.2899,1900.0
2011-12-14 14:20:00,60.13,60.14,60.13,60.14,300.0,52.2204,52.2291,52.2204,52.2291,300.0
2011-12-14 14:25:00,60.16,60.26,60.16,60.26,800.0,52.2465,52.3333,52.2465,52.3333,800.0
2011-12-14 14:30:00,60.25,60.25,60.13,60.14,3000.0,52.3246,52.3246,52.2204,52.2291,3000.0
2011-12-14 14:35:00,60.1,60.1,60.01,60.05,3200.0,52.1944,52.1944,52.1162,52.1509,3200.0
2011-12-14 14:40:00,60.1,60.11,60.08,60.1,3000.0,52.1944,52.2031,52.177,52.1944,3000.0
2011-12-14 14:45:00,60.09,60.21,60.09,60.19,17600.0,52.1857,52.2899,52.1857,52.2725,17600.0
2011-12-14 14:50:00,60.16,60.16,60.05,60.05,3300.0,52.2465,52.2465,52.1509,52.1509,3300.0
2011-12-14 14:55:00,60.07,60.08,60.0,60.05,2200.0,52.1683,52.177,52.1075,52.1509,2200.0
2011-12-14 15:00:00,60.06,60.1,60.04,60.06,11300.0,52.1596,52.1944,52.1423,52.1596,11300.0
2011-12-14 15:05:00,60.07,60.07,59.95,59.95,5400.0,52.1683,52.1683,52.0641,52.0641,5400.0
2011-12-14 15:10:00,60.02,60.23,60.02,60.18,7900.0,52.1249,52.3073,52.1249,52.2638,7900.0
2011-12-14 15:15:00,60.2,60.23,60.1,60.16,14700.0,52.2812,52.3073,52.1944,52.2465,14700.0
2011-12-14 15:20:00,60.15,60.15,60.05,60.11,8400.0,52.2378,52.2378,52.1509,52.2031,8400.0
2011-12-14 15:25:00,60.14,60.17,60.09,60.17,2500.0,52.2291,52.2552,52.1857,52.2552,2500.0
2011-12-14 15:30:00,60.19,60.22,60.12,60.13,8400.0,52.2725,52.2986,52.2117,52.2204,8400.0
2011-12-14 15:35:00,60.14,60.14,60.05,60.07,8000.0,52.2291,52.2291,52.1509,52.1683,8000.0
2011-12-14 15:40:00,60.08,60.1,60.08,60.1,18800.0,52.177,52.1944,52.177,52.1944,18800.0
2011-12-14 15:45:00,60.08,60.25,60.08,60.25,3800.0,52.177,52.3246,52.177,52.3246,3800.0
2011-12-14 15:50:00,60.23,60.25,60.15,60.2,7400.0,52.3073,52.3246,52.2378,52.2812,7400.0
2011-12-14 15:55:00,60.17,60.17,60.1,60.13,5100.0,52.2552,52.2552,52.1944,52.2204,5100.0
2011-12-15 09:30:00,60.79,60.79,60.64,60.65,8300.0,52.7936,52.7936,52.6633,52.672,8300.0
2011-12-15 09:35:00,60.65,60.73,60.59,60.69,6800.0,52.672,52.7415,52.6199,52.7068,6800.0
2011-12-15 09:40:00,60.63,60.63,60.58,60.58,1000.0,52.6546,52.6546,52.6112,52.6112,1000.0
2011-12-15 09:45:00,60.61,60.62,60.56,60.59,3900.0,52.6373,52.646,52.5939,52.6199,3900.0
2011-12-15 09:50:00,60.62,60.63,60.62,60.62,400.0,52.646,52.6546,52.646,52.646,400.0
2011-12-15 09:55:00,60.58,60.64,60.55,60.62,2600.0,52.6112,52.6633,52.5852,52.646,2600.0
2011-12-15 10:00:00,60.63,60.69,60.52,60.52,4000.0,52.6546,52.7068,52.5591,52.5591,4000.0
2011-12-15 10:05:00,60.47,60.47,60.41,60.41,4100.0,52.5157,52.5157,52.4636,52.4636,4100.0
2011-12-15 10:10:00,60.41,60.42,60.36,60.36,5000.0,52.4636,52.4723,52.4202,52.4202,5000.0
2011-12-15 10:15:00,60.4,60.4,60.34,60.4,2200.0,52.4549,52.4549,52.4028,52.4549,2200.0
2011-12-15 10:20:00,60.46,60.48,60.46,60.47,7300.0,52.507,52.5244,52.507,52.5157,7300.0
2011-12-15 10:25:00,60.46,60.46,60.42,60.45,2100.0,52.507,52.507,52.4723,52.4983,2100.0
2011-12-15 10:30:00,60.37,60.38,60.32,60.35,2400.0,52.4289,52.4375,52.3854,52.4115,2400.0
2011-12-15 10:35:00,60.38,60.4,60.25,60.25,9900.0,52.4375,52.4549,52.3246,52.3246,9900.0
2011-12-15 10:40:00,60.22,60.25,60.19,60.19,2500.0,52.2986,52.3246,52.2725,52.2725,2500.0
2011-12-15 10:45:00,60.16,60.22,60.14,60.22,5700.0,52.2465,52.2986,52.2291,52.2986,5700.0
2011-12-15 10:50:00,60.2,60.23,60.18,60.23,1800.0,52.2812,52.3073,52.2638,52.3073,1800.0
2011-12-15 10:55:00,60.23,60.26,60.17,60.17,2000.0,52.3073,52.3333,52.2552,52.2552,2000.0
2011-12-15 11:00:00,60.23,60.28,60.23,60.27,1000.0,52.3073,52.3507,52.3073,52.342,1000.0
2011-12-15 11:05:00,60.24,60.24,60.22,60.22,500.0,52.316,52.316,52.2986,52.2986,500.0
2011-12-15 11:10:00,60.2,60.29,60.2,60.27,2400.0,52.2812,52.3594,52.2812,52.342,2400.0
2011-12-15 11:15:00,60.26,60.29,60.26,60.28,500.0,52.3333,52.3594,52.3333,52.3507,500.0
2011-12-15 11:20:00,60.24,60.28,60.24,60.26,3700.0,52.316,52.3507,52.316,52.3333,3700.0
2011-12-15 11:25:00,60.32,60.39,60.31,60.39,2200.0,52.3854,52.4462,52.3767,52.4462,2200.0
2011-12-15 11:30:00,60.38,60.39,60.38,60.39,700.0,52.4375,52.4462,52.4375,52.4462,700.0
2011-12-15 11:35:00,60.35,60.38,60.33,60.33,2600.0,52.4115,52.4375,52.3941,52.3941,2600.0
2011-12-15 11:40:00,60.33,60.34,60.32,60.33,6900.0,52.3941,52.4028,52.3854,52.3941,6900.0
2011-12-15 11:45:00,60.32,60.35,60.31,60.31,1200.0,52.3854,52.4115,52.3767,52.3767,1200.0
2011-12-15 11:50:00,60.26,60.26,60.2,60.21,1000.0,52.3333,52.3333,52.2812,52.2899,1000.0
2011-12-15 11:55:00,60.23,60.24,60.21,60.24,1300.0,52.3073,52.316,52.2899,52.316,1300.0
2011-12-15 12:00:00,60.26,60.29,60.25,60.29,5900.0,52.3333,52.3594,52.3246,52.3594,5900.0
2011-12-15 12:05:00,60.29,60.34,60.29,60.3,8700.0,52.3594,52.4028,52.3594,52.3681,8700.0
2011-12-15 12:10:00,60.32,60.33,60.27,60.29,64800.0,52.3854,52.3941,52.342,52.3594,64800.0
2011-12-15 12:15:00,60.33,60.37,60.33,60.36,3500.0,52.3941,52.4289,52.3941,52.4202,3500.0
2011-12-15 12:20:00,60.37,60.46,60.37,60.41,4000.0,52.4289,52.507,52.4289,52.4636,4000.0
2011-12-15 12:25:00,60.42,60.46,60.41,60.46,1200.0,52.4723,52.507,52.4636,52.507,1200.0
2011-12-15 12:30:00,60.44,60.48,60.43,60.45,2700.0,52.4896,52.5244,52.481,52.4983,2700.0
2011-12-15 12:35:00,60.42,60.43,60.41,60.42,5900.0,52.4723,52.481,52.4636,52.4723,5900.0
2011-12-15 12:40:00,60.46,60.46,60.41,60.41,2900.0,52.507,52.507,52.4636,52.4636,2900.0
2011-12-15 12:45:00,60.39,60.42,60.37,60.41,3700.0,52.4462,52.4723,52.4289,52.4636,3700.0
2011-12-15 12:50:00,60.37,60.37,60.31,60.32,1700.0,52.4289,52.4289,52.3767,52.3854,1700.0
2011-12-15 12:55:00,60.34,60.34,60.33,60.33,200.0,52.4028,52.4028,52.3941,52.3941,200.0
2011-12-15 13:00:00,60.37,60.37,60.33,60.33,700.0,52.4289,52.4289,52.3941,52.3941,700.0
2011-12-15 13:05:00,60.35,60.39,60.34,60.39,800.0,52.4115,52.4462,52.4028,52.4462,800.0
2011-12-15 13:10:00,60.41,60.41,60.33,60.34,2400.0,52.4636,52.4636,52.3941,52.4028,2400.0
2011-12-15 13:15:00,60.36,60.36,60.36,60.36,200.0,52.4202,52.4202,52.4202,52.4202,200.0
2011-12-15 13:20:00,60.38,60.39,60.36,60.36,1100.0,52.4375,52.4462,52.4202,52.4202,1100.0
2011-12-15 13:25:00,60.37,60.4,60.36,60.36,1000.0,52.4289,52.4549,52.4202,52.4202,1000.0
2011-12-15 13:30:00,60.37,60.37,60.28,60.29,1200.0,52.4289,52.4289,52.3507,52.3594,1200.0
2011-12-15 13:35:00,60.25,60.26,60.25,60.26,200.0,52.3246,52.3333,52.3246,52.3333,200.0
2011-12-15 13:40:00,60.24,60.44,60.24,60.41,900.0,52.316,52.4896,52.316,52.4636,900.0
2011-12-15 13:45:00,60.41,60.41,60.41,60.41,100.0,52.4636,52.4636,52.4636,52.4636,100.0
2011-12-15 13:50:00,60.38,60.39,60.38,60.39,300.0,52.4375,52.4462,52.4375,52.4462,300.0
2011-12-15 13:55:00,60.36,60.36,60.32,60.33,3400.0,52.4202,52.4202,52.3854,52.3941,3400.0
2011-12-15 14:00:00,60.35,60.36,60.34,60.36,1200.0,52.4115,52.4202,52.4028,52.4202,1200.0
2011-12-15 14:05:00,60.33,60.35,60.29,60.32,19300.0,52.3941,52.4115,52.3594,52.3854,19300.0
2011-12-15 14:10:00,60.33,60.39,60.33,60.37,5300.0,52.3941,52.4462,52.3941,52.4289,5300.0
2011-12-15 14:15:00,60.38,60.39,60.36,60.36,1100.0,52.4375,52.4462,52.4202,52.4202,1100.0
2011-12-15 14:20:00,60.39,60.39,60.35,60.35,1000.0,52.4462,52.4462,52.4115,52.4115,1000.0
2011-12-15 14:25:00,60.32,60.34,60.27,60.27,1400.0,52.3854,52.4028,52.342,52.342,1400.0
2011-12-15 14:30:00,60.28,60.28,60.26,60.28,3900.0,52.3507,52.3507,52.3333,52.3507,3900.0
2011-12-15 14:35:00,60.28,60.28,60.24,60.28,1800.0,52.3507,52.3507,52.316,52.3507,1800.0
2011-12-15 14:40:00,60.28,60.28,60.24,60.24,2500.0,52.3507,52.3507,52.316,52.316,2500.0
2011-12-15 14:45:00,60.27,60.27,60.16,60.16,1700.0,52.342,52.342,52.2465,52.2465,1700.0
2011-12-15 14:50:00,60.2,60.2,60.15,60.17,2100.0,52.2812,52.2812,52.2378,52.2552,2100.0
2011-12-15 14:55:00,60.21,60.21,60.19,60.19,200.0,52.2899,52.2899,52.2725,52.2725,200.0
2011-12-15 15:00:00,60.2,60.24,60.19,60.24,900.0,52.2812,52.316,52.2725,52.316,900.0
2011-12-15 15:05:00,60.23,60.29,60.23,60.28,3600.0,52.3073,52.3594,52.3073,52.3507,3600.0
2011-12-15 15:10:00,60.27,60.33,60.25,60.26,37400.0,52.342,52.3941,52.3246,52.3333,37400.0
2011-12-15 15:15:00,60.25,60.35,60.25,60.35,15900.0,52.3246,52.4115,52.3246,52.4115,15900.0
2011-12-15 15:20:00,60.34,60.36,60.28,60.28,5000.0,52.4028,52.4202,52.3507,52.3507,5000.0
2011-12-15 15:25:00,60.3,60.34,60.29,60.29,3700.0,52.3681,52.4028,52.3594,52.3594,3700.0
2011-12-15 15:30:00,60.33,60.33,60.31,60.32,3900.0,52.3941,52.3941,52.3767,52.3854,3900.0
2011-12-15 15:35:00,60.35,60.35,60.25,60.33,9000.0,52.4115,52.4115,52.3246,52.3941,9000.0
2011-12-15 15:40:00,60.29,60.34,60.27,60.28,8000.0,52.3594,52.4028,52.342,52.3507,8000.0
2011-12-15 15:45:00,60.21,60.24,60.18,60.24,2500.0,52.2899,52.316,52.2638,52.316,2500.0
2011-12-15 15:50:00,60.18,60.18,60.13,60.13,1100.0,52.2638,52.2638,52.2204,52.2204,1100.0
2011-12-15 15:55:00,60.15,60.2,60.13,60.19,7800.0,52.2378,52.2812,52.2204,52.2725,7800.0
2011-12-16 09:30:00,60.6,60.6,60.6,60.6,2600.0,52.6286,52.6286,52.6286,52.6286,2600.0
2011-12-16 09:35:00,60.73,60.83,60.73,60.79,1800.0,52.7415,52.8283,52.7415,52.7936,1800.0
2011-12-16 09:40:00,60.84,60.85,60.69,60.69,10900.0,52.837,52.8457,52.7068,52.7068,10900.0
2011-12-16 09:45:00,60.65,60.65,60.57,60.59,2500.0,52.672,52.672,52.6025,52.6199,2500.0
2011-12-16 09:50:00,60.67,60.73,60.63,60.7,1800.0,52.6894,52.7415,52.6546,52.7154,1800.0
2011-12-16 09:55:00,60.79,60.82,60.75,60.82,1900.0,52.7936,52.8197,52.7589,52.8197,1900.0
2011-12-16 10:00:00,60.83,60.95,60.74,60.9,5600.0,52.8283,52.9326,52.7502,52.8891,5600.0
2011-12-16 10:05:00,60.92,61.02,60.92,60.99,4100.0,52.9065,52.9933,52.9065,52.9673,4100.0
2011-12-16 10:10:00,61.0,61.01,60.95,60.97,2800.0,52.976,52.9847,52.9326,52.9499,2800.0
2011-12-16 10:15:00,61.0,61.03,60.99,61.03,2300.0,52.976,53.002,52.9673,53.002,2300.0
2011-12-16 10:20:00,61.06,61.06,60.96,60.96,3100.0,53.0281,53.0281,52.9412,52.9412,3100.0
2011-12-16 10:25:00,60.97,60.97,60.9,60.9,1500.0,52.9499,52.9499,52.8891,52.8891,1500.0
2011-12-16 10:30:00,60.92,60.94,60.9,60.94,4000.0,52.9065,52.9239,52.8891,52.9239,4000.0
2011-12-16 10:35:00,60.93,60.98,60.93,60.96,12500.0,52.9152,52.9586,52.9152,52.9412,12500.0
2011-12-16 10:40:00,60.95,60.98,60.93,60.98,4500.0,52.9326,52.9586,52.9152,52.9586,4500.0
2011-12-16 10:45:00,60.99,60.99,60.94,60.94,1500.0,52.9673,52.9673,52.9239,52.9239,1500.0
2011-12-16 10:50:00,60.98,61.0,60.96,60.98,900.0,52.9586,52.976,52.9412,52.9586,900.0
2011-12-16 10:55:00,60.98,60.99,60.91,60.91,9100.0,52.9586,52.9673,52.8978,52.8978,9100.0
2011-12-16 11:00:00,60.97,60.97,60.9,60.9,1800.0,52.9499,52.9499,52.8891,52.8891,1800.0
2011-12-16 11:05:00,60.9,60.9,60.85,60.85,1000.0,52.8891,52.8891,52.8457,52.8457,1000.0
2011-12-16 11:10:00,60.87,60.87,60.85,60.85,1100.0,52.8631,52.8631,52.8457,52.8457,1100.0
2011-12-16 11:15:00,60.88,60.88,60.86,60.87,1700.0,52.8718,52.8718,52.8544,52.8631,1700.0
2011-12-16 11:20:00,60.86,60.86,60.83,60.86,500.0,52.8544,52.8544,52.8283,52.8544,500.0
2011-12-16 11:25:00,60.87,60.87,60.82,60.82,1900.0,52.8631,52.8631,52.8197,52.8197,1900.0
2011-12-16 11:30:00,60.86,60.86,60.76,60.77,2000.0,52.8544,52.8544,52.7675,52.7762,2000.0
2011-12-16 11:35:00,60.72,60.72,60.69,60.69,3200.0,52.7328,52.7328,52.7068,52.7068,3200.0
2011-12-16 11:40:00,60.69,60.7,60.65,60.65,900.0,52.7068,52.7154,52.672,52.672,900.0
2011-12-16 11:45:00,60.67,60.69,60.64,60.66,2300.0,52.6894,52.7068,52.6633,52.6807,2300.0
2011-12-16 11:50:00,60.64,60.67,60.64,60.66,1100.0,52.6633,52.6894,52.6633,52.6807,1100.0
2011-12-16 11:55:00,60.64,60.64,60.51,60.51,6100.0,52.6633,52.6633,52.5504,52.5504,6100.0
2011-12-16 12:00:00,60.46,60.5,60.41,60.5,3700.0,52.507,52.5417,52.4636,52.5417,3700.0
2011-12-16 12:05:00,60.49,60.5,60.49,60.5,400.0,52.5331,52.5417,52.5331,52.5417,400.0
2011-12-16 12:10:00,60.51,60.52,60.49,60.5,7700.0,52.5504,52.5591,52.5331,52.5417,7700.0
2011-12-16 12:15:00,60.5,60.5,60.48,60.48,900.0,52.5417,52.5417,52.5244,52.5244,900.0
2011-12-16 12:20:00,60.48,60.48,60.44,60.44,3900.0,52.5244,52.5244,52.4896,52.4896,3900.0
2011-12-16 12:25:00,60.46,60.46,60.42,60.42,700.0,52.507,52.507,52.4723,52.4723,700.0
2011-12-16 12:30:00,60.38,60.38,60.26,60.27,900.0,52.4375,52.4375,52.3333,52.342,900.0
2011-12-16 12:35:00,60.23,60.23,60.21,60.22,500.0,52.3073,52.3073,52.2899,52.2986,500.0
2011-12-16 12:40:00,60.29,60.33,60.29,60.33,2500.0,52.3594,52.3941,52.3594,52.3941,2500.0
2011-12-16 12:45:00,60.23,60.27,60.21,60.25,2500.0,52.3073,52.342,52.2899,52.3246,2500.0
2011-12-16 12:50:00,60.29,60.32,60.23,60.3,3000.0,52.3594,52.3854,52.3073,52.3681,3000.0
2011-12-16 12:55:00,60.33,60.42,60.3,60.36,4400.0,52.3941,52.4723,52.3681,52.4202,4400.0
2011-12-16 13:00:00,60.34,60.42,60.34,60.42,900.0,52.4028,52.4723,52.4028,52.4723,900.0
2011-12-16 13:05:00,60.37,60.37,60.35,60.35,2300.0,52.4289,52.4289,52.4115,52.4115,2300.0
2011-12-16 13:10:00,60.4,60.42,60.37,60.42,1100.0,52.4549,52.4723,52.4289,52.4723,1100.0
2011-12-16 13:15:00,60.44,60.44,60.39,60.43,4600.0,52.4896,52.4896,52.4462,52.481,4600.0
2011-12-16 13:20:00,60.45,60.49,60.44,60.49,3000.0,52.4983,52.5331,52.4896,52.5331,3000.0
2011-12-16 13:25:00,60.47,60.47,60.47,60.47,100.0,52.5157,52.5157,52.5157,52.5157,100.0
2011-12-16 13:30:00,60.44,60.46,60.43,60.43,3800.0,52.4896,52.507,52.481,52.481,3800.0
2011-12-16 13:35:00,60.42,60.44,60.42,60.44,4800.0,52.4723,52.4896,52.4723,52.4896,4800.0
2011-12-16 13:40:00,60.39,60.39,60.37,60.38,2700.0,52.4462,52.4462,52.4289,52.4375,2700.0
2011-12-16 13:45:00,60.4,60.5,60.39,60.5,6300.0,52.4549,52.5417,52.4462,52.5417,6300.0
2011-12-16 13:50:00,60.52,60.52,60.48,60.48,1300.0,52.5591,52.5591,52.5244,52.5244,1300.0
2011-12-16 13:55:00,60.49,60.49,60.34,60.34,3200.0,52.5331,52.5331,52.4028,52.4028,3200.0
2011-12-16 14:00:00,60.4,60.4,60.36,60.36,200.0,52.4549,52.4549,52.4202,52.4202,200.0
2011-12-16 14:05:00,60.36,60.39,60.35,60.39,1400.0,52.4202,52.4462,52.4115,52.4462,1400.0
2011-12-16 14:10:00,60.35,60.42,60.33,60.42,1000.0,52.4115,52.4723,52.3941,52.4723,1000.0
2011-12-16 14:15:00,60.39,60.39,60.35,60.39,17000.0,52.4462,52.4462,52.4115,52.4462,17000.0
2011-12-16 14:20:00,60.36,60.36,60.28,60.29,2100.0,52.4202,52.4202,52.3507,52.3594,2100.0
2011-12-16 14:25:00,60.3,60.33,60.29,60.3,2000.0,52.3681,52.3941,52.3594,52.3681,2000.0
2011-12-16 14:30:00,60.27,60.39,60.27,60.36,4700.0,52.342,52.4462,52.342,52.4202,4700.0
2011-12-16 14:35:00,60.37,60.39,60.34,60.35,2800.0,52.4289,52.4462,52.4028,52.4115,2800.0
2011-12-16 14:40:00,60.36,60.37,60.32,60.35,900.0,52.4202,52.4289,52.3854,52.4115,900.0
2011-12-16 14:45:00,60.35,60.47,60.35,60.45,2200.0,52.4115,52.5157,52.4115,52.4983,2200.0
2011-12-16 14:50:00,60.43,60.47,60.42,60.42,3400.0,52.481,52.5157,52.4723,52.4723,3400.0
2011-12-16 14:55:00,60.43,60.43,60.39,60.4,5400.0,52.481,52.481,52.4462,52.4549,5400.0
2011-12-16 15:00:00,60.4,60.42,60.4,60.4,4200.0,52.4549,52.4723,52.4549,52.4549,4200.0
2011-12-16 15:05:00,60.4,60.41,60.38,60.38,7700.0,52.4549,52.4636,52.4375,52.4375,7700.0
2011-12-16 15:10:00,60.4,60.46,60.4,60.46,8900.0,52.4549,52.507,52.4549,52.507,8900.0
2011-12-16 15:15:00,60.47,60.5,60.43,60.43,5900.0,52.5157,52.5417,52.481,52.481,5900.0
2011-12-16 15:20:00,60.45,60.47,60.33,60.35,6000.0,52.4983,52.5157,52.3941,52.4115,6000.0
2011-12-16 15:25:00,60.35,60.38,60.34,60.34,3000.0,52.4115,52.4375,52.4028,52.4028,3000.0
2011-12-16 15:30:00,60.33,60.43,60.32,60.4,13600.0,52.3941,52.481,52.3854,52.4549,13600.0
2011-12-16 15:35:00,60.4,60.41,60.39,60.4,1300.0,52.4549,52.4636,52.4462,52.4549,1300.0
2011-12-16 15:40:00,60.39,60.45,60.35,60.39,6000.0,52.4462,52.4983,52.4115,52.4462,6000.0
2011-12-16 15:45:00,60.36,60.43,60.36,60.43,67000.0,52.4202,52.481,52.4202,52.481,67000.0
2011-12-16 15:50:00,60.43,60.44,60.39,60.42,10200.0,52.481,52.4896,52.4462,52.4723,10200.0
2011-12-16 15:55:00,60.45,60.48,60.4,60.4,8700.0,52.4983,52.5244,52.4549,52.4549,8700.0
2011-12-19 09:30:00,60.65,60.73,60.59,60.73,17000.0,52.672,52.7415,52.6199,52.7415,17000.0
2011-12-19 09:35:00,60.7,60.7,60.63,60.67,5000.0,52.7154,52.7154,52.6546,52.6894,5000.0
2011-12-19 09:40:00,60.65,60.7,60.65,60.7,2000.0,52.672,52.7154,52.672,52.7154,2000.0
2011-12-19 09:45:00,60.7,60.7,60.61,60.62,1000.0,52.7154,52.7154,52.6373,52.646,1000.0
2011-12-19 09:50:00,60.65,60.65,60.57,60.57,2200.0,52.672,52.672,52.6025,52.6025,2200.0
2011-12-19 09:55:00,60.59,60.67,60.59,60.66,2500.0,52.6199,52.6894,52.6199,52.6807,2500.0
2011-12-19 10:00:00,60.67,60.67,60.55,60.57,2600.0,52.6894,52.6894,52.5852,52.6025,2600.0
2011-12-19 10:05:00,60.58,60.62,60.58,60.62,1000.0,52.6112,52.646,52.6112,52.646,1000.0
2011-12-19 10:10:00,60.6,60.62,60.59,60.62,800.0,52.6286,52.646,52.6199,52.646,800.0
2011-12-19 10:15:00,60.65,60.68,60.58,60.6,2000.0,52.672,52.6981,52.6112,52.6286,2000.0
2011-12-19 10:20:00,60.63,60.63,60.6,60.6,1200.0,52.6546,52.6546,52.6286,52.6286,1200.0
2011-12-19 10:25:00,60.62,60.64,60.61,60.63,2700.0,52.646,52.6633,52.6373,52.6546,2700.0
2011-12-19 10:30:00,60.65,60.76,60.65,60.74,1800.0,52.672,52.7675,52.672,52.7502,1800.0
2011-12-19 10:35:00,60.75,60.78,60.75,60.75,2100.0,52.7589,52.7849,52.7589,52.7589,2100.0
2011-12-19 10:40:00,60.74,60.75,60.7,60.7,6800.0,52.7502,52.7589,52.7154,52.7154,6800.0
2011-12-19 10:45:00,60.69,60.69,60.52,60.53,1100.0,52.7068,52.7068,52.5591,52.5678,1100.0
2011-12-19 10:50:00,60.51,60.51,60.45,60.47,14400.0,52.5504,52.5504,52.4983,52.5157,14400.0
2011-12-19 10:55:00,60.46,60.47,60.37,60.41,6100.0,52.507,52.5157,52.4289,52.4636,6100.0
2011-12-19 11:00:00,60.42,60.44,60.3,60.32,1300.0,52.4723,52.4896,52.3681,52.3854,1300.0
2011-12-19 11:05:00,60.32,60.32,60.21,60.24,3800.0,52.3854,52.3854,52.2899,52.316,3800.0
2011-12-19 11:10:00,60.24,60.29,60.24,60.25,1600.0,52.316,52.3594,52.316,52.3246,1600.0
2011-12-19 11:15:00,60.24,60.29,60.24,60.29,18800.0,52.316,52.3594,52.316,52.3594,18800.0
2011-12-19 11:20:00,60.26,60.27,60.24,60.25,1800.0,52.3333,52.342,52.316,52.3246,1800.0
2011-12-19 11:25:00,60.27,60.31,60.27,60.31,1400.0,52.342,52.3767,52.342,52.3767,1400.0
2011-12-19 11:30:00,60.34,60.34,60.26,60.29,4700.0,52.4028,52.4028,52.3333,52.3594,4700.0
2011-12-19 11:35:00,60.29,60.3,60.2,60.22,30600.0,52.3594,52.3681,52.2812,52.2986,30600.0
2011-12-19 11:40:00,60.2,60.2,60.09,60.12,3000.0,52.2812,52.2812,52.1857,52.2117,3000.0
2011-12-19 11:45:00,60.11,60.11,60.08,60.1,5800.0,52.2031,52.2031,52.177,52.1944,5800.0
2011-12-19 11:50:00,60.11,60.16,60.11,60.14,2500.0,52.2031,52.2465,52.2031,52.2291,2500.0
2011-12-19 11:55:00,60.16,60.2,60.13,60.13,2800.0,52.2465,52.2812,52.2204,52.2204,2800.0
2011-12-19 12:00:00,60.13,60.24,60.13,60.2,3400.0,52.2204,52.316,52.2204,52.2812,3400.0
2011-12-19 12:05:00,60.21,60.23,60.21,60.22,700.0,52.2899,52.3073,52.2899,52.2986,700.0
2011-12-19 12:10:00,60.22,60.23,60.2,60.22,3200.0,52.2986,52.3073,52.2812,52.2986,3200.0
2011-12-19 12:15:00,60.18,60.21,60.17,60.21,2000.0,52.2638,52.2899,52.2552,52.2899,2000.0
2011-12-19 12:20:00,60.21,60.23,60.2,60.22,2500.0,52.2899,52.3073,52.2812,52.2986,2500.0
2011-12-19 12:25:00,60.22,60.28,60.22,60.28,3300.0,52.2986,52.3507,52.2986,52.3507,3300.0
2011-12-19 12:30:00,60.26,60.26,60.21,60.23,1900.0,52.3333,52.3333,52.2899,52.3073,1900.0
2011-12-19 12:35:00,60.21,60.21,60.18,60.2,8000.0,52.2899,52.2899,52.2638,52.2812,8000.0
2011-12-19 12:40:00,60.2,60.22,60.19,60.2,1800.0,52.2812,52.2986,52.2725,52.2812,1800.0
2011-12-19 12:45:00,60.2,60.25,60.2,60.24,5900.0,52.2812,52.3246,52.2812,52.316,5900.0
2011-12-19 12:50:00,60.22,60.25,60.22,60.24,2700.0,52.2986,52.3246,52.2986,52.316,2700.0
2011-12-19 12:55:00,60.24,60.25,60.24,60.25,2300.0,52.316,52.3246,52.316,52.3246,2300.0
2011-12-19 13:00:00,60.28,60.29,60.26,60.27,1200.0,52.3507,52.3594,52.3333,52.342,1200.0
2011-12-19 13:05:00,60.27,60.27,60.25,60.25,1200.0,52.342,52.342,52.3246,52.3246,1200.0
2011-12-19 13:10:00,60.27,60.27,60.19,60.2,2000.0,52.342,52.342,52.2725,52.2812,2000.0
2011-12-19 13:15:00,60.19,60.21,60.18,60.18,800.0,52.2725,52.2899,52.2638,52.2638,800.0
2011-12-19 13:20:00,60.18,60.21,60.16,60.21,6900.0,52.2638,52.2899,52.2465,52.2899,6900.0
2011-12-19 13:25:00,60.22,60.22,60.18,60.18,1200.0,52.2986,52.2986,52.2638,52.2638,1200.0
2011-12-19 13:30:00,60.2,60.22,60.18,60.18,3400.0,52.2812,52.2986,52.2638,52.2638,3400.0
2011-12-19 13:35:00,60.16,60.16,60.13,60.14,6600.0,52.2465,52.2465,52.2204,52.2291,6600.0
2011-12-19 13:40:00,60.15,60.16,60.14,60.16,2700.0,52.2378,52.2465,52.2291,52.2465,2700.0
2011-12-19 13:45:00,60.18,60.22,60.18,60.21,2200.0,52.2638,52.2986,52.2638,52.2899,2200.0
2011-12-19 13:50:00,60.22,60.32,60.22,60.31,5500.0,52.2986,52.3854,52.2986,52.3767,5500.0
2011-12-19 13:55:00,60.32,60.32,60.28,60.3,10400.0,52.3854,52.3854,52.3507,52.3681,10400.0
2011-12-19 14:00:00,60.3,60.31,60.25,60.25,3000.0,52.3681,52.3767,52.3246,52.3246,3000.0
2011-12-19 14:05:00,60.25,60.26,60.24,60.24,400.0,52.3246,52.3333,52.316,52.316,400.0
2011-12-19 14:10:00,60.26,60.26,60.21,60.23,15900.0,52.3333,52.3333,52.2899,52.3073,15900.0
2011-12-19 14:15:00,60.24,60.26,60.15,60.15,1400.0,52.316,52.3333,52.2378,52.2378,1400.0
2011-12-19 14:20:00,60.17,60.2,60.12,60.16,1600.0,52.2552,52.2812,52.2117,52.2465,1600.0
2011-12-19 14:25:00,60.19,60.19,60.15,60.15,400.0,52.2725,52.2725,52.2378,52.2378,400.0
2011-12-19 14:30:00,60.16,60.19,60.14,60.16,6100.0,52.2465,52.2725,52.2291,52.2465,6100.0
2011-12-19 14:35:00,60.12,60.18,60.11,60.18,4300.0,52.2117,52.2638,52.2031,52.2638,4300.0
2011-12-19 14:40:00,60.16,60.2,60.16,60.19,1500.0,52.2465,52.2812,52.2465,52.2725,1500.0
2011-12-19 14:45:00,60.14,60.17,60.13,60.14,3200.0,52.2291,52.2552,52.2204,52.2291,3200.0
2011-12-19 14:50:00,60.14,60.16,60.13,60.16,3000.0,52.2291,52.2465,52.2204,52.2465,3000.0
2011-12-19 14:55:00,60.14,60.23,60.14,60.21,3600.0,52.2291,52.3073,52.2291,52.2899,3600.0
2011-12-19 15:00:00,60.19,60.19,59.92,59.92,3600.0,52.2725,52.2725,52.038,52.038,3600.0
2011-12-19 15:05:00,59.92,59.96,59.84,59.86,2700.0,52.038,52.0728,51.9686,51.9859,2700.0
2011-12-19 15:10:00,59.86,59.88,59.79,59.81,4400.0,51.9859,52.0033,51.9251,51.9425,4400.0
2011-12-19 15:15:00,59.79,59.88,59.79,59.88,8500.0,51.9251,52.0033,51.9251,52.0033,8500.0
2011-12-19 15:20:00,59.86,59.87,59.82,59.85,9400.0,51.9859,51.9946,51.9512,51.9773,9400.0
2011-12-19 15:25:00,59.85,59.88,59.75,59.79,21500.0,51.9773,52.0033,51.8904,51.9251,21500.0
2011-12-19 15:30:00,59.79,59.82,59.74,59.77,103100.0,51.9251,51.9512,51.8817,51.9078,103100.0
2011-12-19 15:35:00,59.78,59.83,59.77,59.83,50900.0,51.9165,51.9599,51.9078,51.9599,50900.0
2011-12-19 15:40:00,59.82,59.83,59.73,59.76,65400.0,51.9512,51.9599,51.873,51.8991,65400.0
2011-12-19 15:45:00,59.77,59.81,59.72,59.72,10100.0,51.9078,51.9425,51.8644,51.8644,10100.0
2011-12-19 15:50:00,59.73,59.76,59.66,59.71,12300.0,51.873,51.8991,51.8122,51.8557,12300.0
2011-12-19 15:55:00,59.72,59.84,59.72,59.83,19800.0,51.8644,51.9686,51.8644,51.9599,19800.0
2011-12-20 09:30:00,60.73,60.94,60.64,60.87,12900.0,52.7415,52.9239,52.6633,52.8631,12900.0
2011-12-20 09:35:00,60.87,61.11,60.86,61.08,3900.0,52.8631,53.0715,52.8544,53.0455,3900.0
2011-12-20 09:40:00,61.1,61.21,61.06,61.19,3300.0,53.0628,53.1584,53.0281,53.141,3300.0
2011-12-20 09:45:00,61.18,61.18,61.08,61.1,6700.0,53.1323,53.1323,53.0455,53.0628,6700.0
2011-12-20 09:50:00,61.11,61.11,61.09,61.09,200.0,53.0715,53.0715,53.0541,53.0541,200.0
2011-12-20 09:55:00,61.09,61.17,61.09,61.17,1300.0,53.0541,53.1236,53.0541,53.1236,1300.0
2011-12-20 10:00:00,61.18,61.18,61.13,61.15,1700.0,53.1323,53.1323,53.0889,53.1062,1700.0
2011-12-20 10:05:00,61.16,61.17,61.1,61.12,5400.0,53.1149,53.1236,53.0628,53.0802,5400.0
2011-12-20 10:10:00,61.12,61.16,61.12,61.14,1900.0,53.0802,53.1149,53.0802,53.0976,1900.0
2011-12-20 10:15:00,61.19,61.21,61.13,61.13,3000.0,53.141,53.1584,53.0889,53.0889,3000.0
2011-12-20 10:20:00,61.15,61.15,61.1,61.12,2100.0,53.1062,53.1062,53.0628,53.0802,2100.0
2011-12-20 10:25:00,61.15,61.31,61.15,61.3,8100.0,53.1062,53.2452,53.1062,53.2365,8100.0
2011-12-20 10:30:00,61.31,61.33,61.28,61.29,2600.0,53.2452,53.2626,53.2191,53.2278,2600.0
2011-12-20 10:35:00,61.28,61.28,61.27,61.27,400.0,53.2191,53.2191,53.2105,53.2105,400.0
2011-12-20 10:40:00,61.27,61.29,61.26,61.28,2300.0,53.2105,53.2278,53.2018,53.2191,2300.0
2011-12-20 10:45:00,61.28,61.31,61.28,61.29,4700.0,53.2191,53.2452,53.2191,53.2278,4700.0
2011-12-20 10:50:00,61.31,61.34,61.3,61.32,3700.0,53.2452,53.2713,53.2365,53.2539,3700.0
2011-12-20 10:55:00,61.36,61.37,61.3,61.3,3000.0,53.2886,53.2973,53.2365,53.2365,3000.0
2011-12-20 11:00:00,61.32,61.37,61.32,61.37,4200.0,53.2539,53.2973,53.2539,53.2973,4200.0
2011-12-20 11:05:00,61.37,61.44,61.37,61.4,9900.0,53.2973,53.3581,53.2973,53.3234,9900.0
2011-12-20 11:10:00,61.39,61.43,61.39,61.42,4000.0,53.3147,53.3494,53.3147,53.3407,4000.0
2011-12-20 11:15:00,61.44,61.46,61.43,61.45,14900.0,53.3581,53.3755,53.3494,53.3668,14900.0
2011-12-20 11:20:00,61.45,61.45,61.4,61.4,3300.0,53.3668,53.3668,53.3234,53.3234,3300.0
2011-12-20 11:25:00,61.42,61.42,61.37,61.38,3600.0,53.3407,53.3407,53.2973,53.306,3600.0
2011-12-20 11:30:00,61.4,61.41,61.35,61.37,7600.0,53.3234,53.332,53.2799,53.2973,7600.0
2011-12-20 11:35:00,61.37,61.38,61.32,61.32,5400.0,53.2973,53.306,53.2539,53.2539,5400.0
2011-12-20 11:40:00,61.29,61.31,61.29,61.3,4600.0,53.2278,53.2452,53.2278,53.2365,4600.0
2011-12-20 11:45:00,61.31,61.37,61.31,61.37,7000.0,53.2452,53.2973,53.2452,53.2973,7000.0
2011-12-20 11:50:00,61.41,61.47,61.37,61.43,4600.0,53.332,53.3842,53.2973,53.3494,4600.0
2011-12-20 11:55:00,61.43,61.43,61.39,61.39,1400.0,53.3494,53.3494,53.3147,53.3147,1400.0
2011-12-20 12:00:00,61.39,61.39,61.31,61.34,5000.0,53.3147,53.3147,53.2452,53.2713,5000.0
2011-12-20 12:05:00,61.34,61.35,61.32,61.35,1200.0,53.2713,53.2799,53.2539,53.2799,1200.0
2011-12-20 12:10:00,61.35,61.38,61.35,61.37,4100.0,53.2799,53.306,53.2799,53.2973,4100.0
2011-12-20 12:15:00,61.38,61.4,61.36,61.36,2900.0,53.306,53.3234,53.2886,53.2886,2900.0
2011-12-20 12:20:00,61.38,61.41,61.38,61.4,4300.0,53.306,53.332,53.306,53.3234,4300.0
2011-12-20 12:25:00,61.39,61.41,61.38,61.4,2300.0,53.3147,53.332,53.306,53.3234,2300.0
2011-12-20 12:30:00,61.4,61.41,61.38,61.39,9900.0,53.3234,53.332,53.306,53.3147,9900.0
2011-12-20 12:35:00,61.4,61.4,61.36,61.39,6100.0,53.3234,53.3234,53.2886,53.3147,6100.0
2011-12-20 12:40:00,61.39,61.42,61.39,61.42,4300.0,53.3147,53.3407,53.3147,53.3407,4300.0
2011-12-20 12:45:00,61.39,61.4,61.39,61.4,1900.0,53.3147,53.3234,53.3147,53.3234,1900.0
2011-12-20 12:50:00,61.4,61.45,61.39,61.45,4900.0,53.3234,53.3668,53.3147,53.3668,4900.0
2011-12-20 12:55:00,61.42,61.43,61.41,61.43,3000.0,53.3407,53.3494,53.332,53.3494,3000.0
2011-12-20 13:00:00,61.44,61.56,61.44,61.56,5300.0,53.3581,53.4623,53.3581,53.4623,5300.0
2011-12-20 13:05:00,61.53,61.59,61.51,61.59,5300.0,53.4363,53.4884,53.4189,53.4884,5300.0
2011-12-20 13:10:00,61.6,61.62,61.56,61.56,11200.0,53.4971,53.5144,53.4623,53.4623,11200.0
2011-12-20 13:15:00,61.55,61.56,61.53,61.53,3900.0,53.4536,53.4623,53.4363,53.4363,3900.0
2011-12-20 13:20:00,61.54,61.56,61.53,61.53,6600.0,53.4449,53.4623,53.4363,53.4363,6600.0
2011-12-20 13:25:00,61.56,61.56,61.52,61.52,2600.0,53.4623,53.4623,53.4276,53.4276,2600.0
2011-12-20 13:30:00,61.52,61.53,61.5,61.53,5600.0,53.4276,53.4363,53.4102,53.4363,5600.0
2011-12-20 13:35:00,61.52,61.52,61.5,61.5,3300.0,53.4276,53.4276,53.4102,53.4102,3300.0
2011-12-20 13:40:00,61.49,61.51,61.49,61.51,1600.0,53.4015,53.4189,53.4015,53.4189,1600.0
2011-12-20 13:45:00,61.51,61.51,61.48,61.5,11700.0,53.4189,53.4189,53.3928,53.4102,11700.0
2011-12-20 13:50:00,61.51,61.53,61.49,61.51,3500.0,53.4189,53.4363,53.4015,53.4189,3500.0
2011-12-20 13:55:00,61.51,61.51,61.49,61.49,3600.0,53.4189,53.4189,53.4015,53.4015,3600.0
2011-12-20 14:00:00,61.51,61.51,61.43,61.44,2600.0,53.4189,53.4189,53.3494,53.3581,2600.0
2011-12-20 14:05:00,61.44,61.46,61.42,61.46,4400.0,53.3581,53.3755,53.3407,53.3755,4400.0
2011-12-20 14:10:00,61.45,61.47,61.44,61.45,14200.0,53.3668,53.3842,53.3581,53.3668,14200.0
2011-12-20 14:15:00,61.45,61.48,61.44,61.48,3700.0,53.3668,53.3928,53.3581,53.3928,3700.0
2011-12-20 14:20:00,61.47,61.49,61.46,61.49,5500.0,53.3842,53.4015,53.3755,53.4015,5500.0
2011-12-20 14:25:00,61.49,61.5,61.48,61.48,2900.0,53.4015,53.4102,53.3928,53.3928,2900.0
2011-12-20 14:30:00,61.5,61.53,61.49,61.53,3800.0,53.4102,53.4363,53.4015,53.4363,3800.0
2011-12-20 14:35:00,61.53,61.54,61.51,61.53,7500.0,53.4363,53.4449,53.4189,53.4363,7500.0
2011-12-20 14:40:00,61.52,61.61,61.52,61.61,9200.0,53.4276,53.5057,53.4276,53.5057,9200.0
2011-12-20 14:45:00,61.62,61.62,61.53,61.56,6700.0,53.5144,53.5144,53.4363,53.4623,6700.0
2011-12-20 14:50:00,61.56,61.6,61.56,61.57,6600.0,53.4623,53.4971,53.4623,53.471,6600.0
2011-12-20 14:55:00,61.56,61.57,61.54,61.56,3400.0,53.4623,53.471,53.4449,53.4623,3400.0
2011-12-20 15:00:00,61.56,61.58,61.56,61.57,6400.0,53.4623,53.4797,53.4623,53.471,6400.0
2011-12-20 15:05:00,61.57,61.62,61.55,61.59,7800.0,53.471,53.5144,53.4536,53.4884,7800.0
2011-12-20 15:10:00,61.61,61.61,61.59,61.6,5900.0,53.5057,53.5057,53.4884,53.4971,5900.0
2011-12-20 15:15:00,61.6,61.65,61.59,61.59,25300.0,53.4971,53.5405,53.4884,53.4884,25300.0
2011-12-20 15:20:00,61.58,61.6,61.55,61.59,13100.0,53.4797,53.4971,53.4536,53.4884,13100.0
2011-12-20 15:25:00,61.57,61.61,61.56,61.61,6700.0,53.471,53.5057,53.4623,53.5057,6700.0
2011-12-20 15:30:00,61.58,61.6,61.54,61.55,14100.0,53.4797,53.4971,53.4449,53.4536,14100.0
2011-12-20 15:35:00,61.54,61.61,61.52,61.6,7500.0,53.4449,53.5057,53.4276,53.4971,7500.0
2011-12-20 15:40:00,61.6,61.7,61.6,61.65,7400.0,53.4971,53.5839,53.4971,53.5405,7400.0
2011-12-20 15:45:00,61.65,61.69,61.64,61.66,5500.0,53.5405,53.5752,53.5318,53.5492,5500.0
2011-12-20 15:50:00,61.66,61.66,61.61,61.63,4000.0,53.5492,53.5492,53.5057,53.5231,4000.0
2011-12-20 15:55:00,61.63,61.67,61.59,61.61,11000.0,53.5231,53.5578,53.4884,53.5057,11000.0
2011-12-21 09:30:00,61.53,61.53,61.24,61.24,13500.0,53.4363,53.4363,53.1844,53.1844,13500.0
2011-12-21 09:35:00,61.18,61.21,61.17,61.17,3800.0,53.1323,53.1584,53.1236,53.1236,3800.0
2011-12-21 09:40:00,61.19,61.19,60.98,61.01,6000.0,53.141,53.141,52.9586,52.9847,6000.0
2011-12-21 09:45:00,61.01,61.08,61.01,61.07,1000.0,52.9847,53.0455,52.9847,53.0368,1000.0
2011-12-21 09:50:00,61.04,61.06,61.04,61.04,600.0,53.0107,53.0281,53.0107,53.0107,600.0
2011-12-21 09:55:00,61.03,61.03,60.98,60.99,2400.0,53.002,53.002,52.9586,52.9673,2400.0
2011-12-21 10:00:00,60.97,61.0,60.88,60.98,15400.0,52.9499,52.976,52.8718,52.9586,15400.0
2011-12-21 10:05:00,60.99,61.02,60.96,60.99,6100.0,52.9673,52.9933,52.9412,52.9673,6100.0
2011-12-21 10:10:00,61.02,61.14,61.02,61.14,3800.0,52.9933,53.0976,52.9933,53.0976,3800.0
2011-12-21 10:15:00,61.12,61.16,61.1,61.14,1400.0,53.0802,53.1149,53.0628,53.0976,1400.0
2011-12-21 10:20:00,61.16,61.18,61.16,61.17,300.0,53.1149,53.1323,53.1149,53.1236,300.0
2011-12-21 10:25:00,61.12,61.13,61.1,61.1,2500.0,53.0802,53.0889,53.0628,53.0628,2500.0
2011-12-21 10:30:00,61.09,61.23,61.09,61.22,2300.0,53.0541,53.1757,53.0541,53.167,2300.0
2011-12-21 10:35:00,61.21,61.21,61.16,61.19,77400.0,53.1584,53.1584,53.1149,53.141,77400.0
2011-12-21 10:40:00,61.19,61.2,61.04,61.04,12800.0,53.141,53.1497,53.0107,53.0107,12800.0
2011-12-21 10:45:00,61.05,61.11,61.05,61.09,2200.0,53.0194,53.0715,53.0194,53.0541,2200.0
2011-12-21 10:50:00,61.1,61.1,60.99,61.02,3300.0,53.0628,53.0628,52.9673,52.9933,3300.0
2011-12-21 10:55:00,60.97,60.97,60.93,60.96,1400.0,52.9499,52.9499,52.9152,52.9412,1400.0
2011-12-21 11:00:00,60.95,60.96,60.9,60.91,3900.0,52.9326,52.9412,52.8891,52.8978,3900.0
2011-12-21 11:05:00,60.91,60.91,60.87,60.9,51300.0,52.8978,52.8978,52.8631,52.8891,51300.0
2011-12-21 11:10:00,60.9,60.9,60.89,60.89,2000.0,52.8891,52.8891,52.8804,52.8804,2000.0
2011-12-21 11:15:00,60.87,60.87,60.79,60.84,2600.0,52.8631,52.8631,52.7936,52.837,2600.0
2011-12-21 11:20:00,60.82,60.87,60.82,60.87,1000.0,52.8197,52.8631,52.8197,52.8631,1000.0
2011-12-21 11:25:00,60.87,60.88,60.82,60.88,6100.0,52.8631,52.8718,52.8197,52.8718,6100.0
2011-12-21 11:30:00,60.89,60.93,60.88,60.93,2300.0,52.8804,52.9152,52.8718,52.9152,2300.0
2011-12-21 11:35:00,60.93,60.93,60.91,60.91,3800.0,52.9152,52.9152,52.8978,52.8978,3800.0
2011-12-21 11:40:00,60.88,60.9,60.85,60.9,3600.0,52.8718,52.8891,52.8457,52.8891,3600.0
2011-12-21 11:45:00,60.94,60.97,60.94,60.96,3100.0,52.9239,52.9499,52.9239,52.9412,3100.0
2011-12-21 11:50:00,60.95,60.95,60.94,60.95,600.0,52.9326,52.9326,52.9239,52.9326,600.0
2011-12-21 11:55:00,60.9,60.93,60.83,60.86,1800.0,52.8891,52.9152,52.8283,52.8544,1800.0
2011-12-21 12:00:00,60.95,60.96,60.92,60.92,2700.0,52.9326,52.9412,52.9065,52.9065,2700.0
2011-12-21 12:05:00,60.94,60.94,60.82,60.82,1500.0,52.9239,52.9239,52.8197,52.8197,1500.0
2011-12-21 12:10:00,60.79,60.81,60.79,60.79,2600.0,52.7936,52.811,52.7936,52.7936,2600.0
2011-12-21 12:15:00,60.79,60.83,60.79,60.83,1900.0,52.7936,52.8283,52.7936,52.8283,1900.0
2011-12-21 12:20:00,60.86,60.86,60.78,60.78,6000.0,52.8544,52.8544,52.7849,52.7849,6000.0
2011-12-21 12:25:00,60.76,60.76,60.66,60.66,5200.0,52.7675,52.7675,52.6807,52.6807,5200.0
2011-12-21 12:30:00,60.69,60.74,60.69,60.74,4400.0,52.7068,52.7502,52.7068,52.7502,4400.0
2011-12-21 12:35:00,60.77,60.77,60.77,60.77,4500.0,52.7762,52.7762,52.7762,52.7762,4500.0
2011-12-21 12:40:00,60.85,60.85,60.82,60.82,300.0,52.8457,52.8457,52.8197,52.8197,300.0
2011-12-21 12:45:00,60.82,60.89,60.82,60.89,4900.0,52.8197,52.8804,52.8197,52.8804,4900.0
2011-12-21 12:50:00,60.91,60.91,60.84,60.85,6200.0,52.8978,52.8978,52.837,52.8457,6200.0
2011-12-21 12:55:00,60.85,60.94,60.85,60.93,7000.0,52.8457,52.9239,52.8457,52.9152,7000.0
2011-12-21 13:00:00,60.91,61.0,60.91,60.99,1500.0,52.8978,52.976,52.8978,52.9673,1500.0
2011-12-21 13:05:00,61.0,61.02,61.0,61.01,600.0,52.976,52.9933,52.976,52.9847,600.0
2011-12-21 13:10:00,60.96,60.97,60.95,60.95,3300.0,52.9412,52.9499,52.9326,52.9326,3300.0
2011-12-21 13:15:00,60.95,60.95,60.91,60.92,2700.0,52.9326,52.9326,52.8978,52.9065,2700.0
2011-12-21 13:20:00,60.95,60.96,60.93,60.94,2500.0,52.9326,52.9412,52.9152,52.9239,2500.0
2011-12-21 13:25:00,60.95,60.95,60.93,60.93,4300.0,52.9326,52.9326,52.9152,52.9152,4300.0
2011-12-21 13:30:00,60.93,60.96,60.9,60.9,12500.0,52.9152,52.9412,52.8891,52.8891,12500.0
2011-12-21 13:35:00,60.91,60.95,60.91,60.94,2400.0,52.8978,52.9326,52.8978,52.9239,2400.0
2011-12-21 13:40:00,60.96,60.96,60.83,60.83,4000.0,52.9412,52.9412,52.8283,52.8283,4000.0
2011-12-21 13:45:00,60.88,60.89,60.87,60.89,800.0,52.8718,52.8804,52.8631,52.8804,800.0
2011-12-21 13:50:00,60.89,61.07,60.89,61.05,13800.0,52.8804,53.0368,52.8804,53.0194,13800.0
2011-12-21 13:55:00,61.06,61.07,61.04,61.04,2800.0,53.0281,53.0368,53.0107,53.0107,2800.0
2011-12-21 14:00:00,61.06,61.14,61.04,61.14,4600.0,53.0281,53.0976,53.0107,53.0976,4600.0
2011-12-21 14:05:00,61.14,61.14,61.11,61.12,2300.0,53.0976,53.0976,53.0715,53.0802,2300.0
2011-12-21 14:10:00,61.13,61.13,61.08,61.09,18200.0,53.0889,53.0889,53.0455,53.0541,18200.0
2011-12-21 14:15:00,61.1,61.1,61.02,61.05,9300.0,53.0628,53.0628,52.9933,53.0194,9300.0
2011-12-21 14:20:00,61.03,61.06,61.03,61.05,3000.0,53.002,53.0281,53.002,53.0194,3000.0
2011-12-21 14:25:00,61.03,61.07,61.03,61.06,4000.0,53.002,53.0368,53.002,53.0281,4000.0
2011-12-21 14:30:00,61.07,61.07,60.99,60.99,2500.0,53.0368,53.0368,52.9673,52.9673,2500.0
2011-12-21 14:35:00,61.02,61.11,61.02,61.09,4900.0,52.9933,53.0715,52.9933,53.0541,4900.0
2011-12-21 14:40:00,61.13,61.15,61.09,61.09,13700.0,53.0889,53.1062,53.0541,53.0541,13700.0
2011-12-21 14:45:00,61.11,61.19,61.08,61.18,27200.0,53.0715,53.141,53.0455,53.1323,27200.0
2011-12-21 14:50:00,61.17,61.18,61.15,61.17,7500.0,53.1236,53.1323,53.1062,53.1236,7500.0
2011-12-21 14:55:00,61.14,61.18,61.11,61.11,1900.0,53.0976,53.1323,53.0715,53.0715,1900.0
2011-12-21 15:00:00,61.1,61.15,61.1,61.14,2000.0,53.0628,53.1062,53.0628,53.0976,2000.0
2011-12-21 15:05:00,61.14,61.18,61.14,61.18,15600.0,53.0976,53.1323,53.0976,53.1323,15600.0
2011-12-21 15:10:00,61.2,61.28,61.19,61.27,4400.0,53.1497,53.2191,53.141,53.2105,4400.0
2011-12-21 15:15:00,61.26,61.32,61.25,61.3,6300.0,53.2018,53.2539,53.1931,53.2365,6300.0
2011-12-21 15:20:00,61.32,61.32,61.27,61.28,2000.0,53.2539,53.2539,53.2105,53.2191,2000.0
2011-12-21 15:25:00,61.27,61.33,61.26,61.31,2800.0,53.2105,53.2626,53.2018,53.2452,2800.0
2011-12-21 15:30:00,61.31,61.44,61.31,61.41,2700.0,53.2452,53.3581,53.2452,53.332,2700.0
2011-12-21 15:35:00,61.39,61.45,61.38,61.43,9400.0,53.3147,53.3668,53.306,53.3494,9400.0
2011-12-21 15:40:00,61.41,61.43,61.35,61.39,4600.0,53.332,53.3494,53.2799,53.3147,4600.0
2011-12-21 15:45:00,61.41,61.41,61.3,61.3,2700.0,53.332,53.332,53.2365,53.2365,2700.0
2011-12-21 15:50:00,61.31,61.31,61.24,61.31,10300.0,53.2452,53.2452,53.1844,53.2452,10300.0
2011-12-21 15:55:00,61.34,61.41,61.33,61.41,2400.0,53.2713,53.332,53.2626,53.332,2400.0
2011-12-22 09:30:00,61.49,61.62,61.47,61.48,16000.0,53.4015,53.5144,53.3842,53.3928,16000.0
2011-12-22 09:35:00,61.53,61.65,61.52,61.63,8100.0,53.4363,53.5405,53.4276,53.5231,8100.0
2011-12-22 09:40:00,61.64,61.75,61.64,61.7,3300.0,53.5318,53.6273,53.5318,53.5839,3300.0
2011-12-22 09:45:00,61.7,61.72,61.68,61.68,1700.0,53.5839,53.6013,53.5665,53.5665,1700.0
2011-12-22 09:50:00,61.65,61.69,61.64,61.69,8400.0,53.5405,53.5752,53.5318,53.5752,8400.0
2011-12-22 09:55:00,61.71,61.72,61.67,61.67,1100.0,53.5926,53.6013,53.5578,53.5578,1100.0
2011-12-22 10:00:00,61.7,61.75,61.65,61.65,5800.0,53.5839,53.6273,53.5405,53.5405,5800.0
2011-12-22 10:05:00,61.61,61.61,61.57,61.57,2100.0,53.5057,53.5057,53.471,53.471,2100.0
2011-12-22 10:10:00,61.56,61.61,61.56,61.61,3800.0,53.4623,53.5057,53.4623,53.5057,3800.0
2011-12-22 10:15:00,61.61,61.64,61.61,61.64,3300.0,53.5057,53.5318,53.5057,53.5318,3300.0
2011-12-22 10:20:00,61.59,61.6,61.57,61.6,1200.0,53.4884,53.4971,53.471,53.4971,1200.0
2011-12-22 10:25:00,61.61,61.67,61.61,61.67,2000.0,53.5057,53.5578,53.5057,53.5578,2000.0
2011-12-22 10:30:00,61.64,61.65,61.61,61.65,1800.0,53.5318,53.5405,53.5057,53.5405,1800.0
2011-12-22 10:35:00,61.57,61.57,61.54,61.56,1600.0,53.471,53.471,53.4449,53.4623,1600.0
2011-12-22 10:40:00,61.57,61.57,61.55,61.55,1700.0,53.471,53.471,53.4536,53.4536,1700.0
2011-12-22 10:45:00,61.53,61.54,61.44,61.47,4900.0,53.4363,53.4449,53.3581,53.3842,4900.0
2011-12-22 10:50:00,61.46,61.46,61.46,61.46,100.0,53.3755,53.3755,53.3755,53.3755,100.0
2011-12-22 10:55:00,61.48,61.58,61.48,61.53,1800.0,53.3928,53.4797,53.3928,53.4363,1800.0
2011-12-22 11:00:00,61.52,61.6,61.52,61.55,6200.0,53.4276,53.4971,53.4276,53.4536,6200.0
2011-12-22 11:05:00,61.54,61.56,61.51,61.53,2600.0,53.4449,53.4623,53.4189,53.4363,2600.0
2011-12-22 11:10:00,61.52,61.53,61.49,61.51,2300.0,53.4276,53.4363,53.4015,53.4189,2300.0
2011-12-22 11:15:00,61.51,61.57,61.51,61.52,10700.0,53.4189,53.471,53.4189,53.4276,10700.0
2011-12-22 11:20:00,61.52,61.53,61.49,61.51,3800.0,53.4276,53.4363,53.4015,53.4189,3800.0
2011-12-22 11:25:00,61.54,61.54,61.48,61.48,4100.0,53.4449,53.4449,53.3928,53.3928,4100.0
2011-12-22 11:30:00,61.52,61.54,61.47,61.47,1200.0,53.4276,53.4449,53.3842,53.3842,1200.0
2011-12-22 11:35:00,61.5,61.5,61.49,61.49,1000.0,53.4102,53.4102,53.4015,53.4015,1000.0
2011-12-22 11:40:00,61.52,61.57,61.52,61.55,800.0,53.4276,53.471,53.4276,53.4536,800.0
2011-12-22 11:45:00,61.54,61.57,61.51,61.57,500.0,53.4449,53.471,53.4189,53.471,500.0
2011-12-22 11:50:00,61.57,61.57,61.57,61.57,0.0,53.471,53.471,53.471,53.471,0.0
2011-12-22 11:55:00,61.54,61.54,61.53,61.54,600.0,53.4449,53.4449,53.4363,53.4449,600.0
2011-12-22 12:00:00,61.53,61.55,61.53,61.55,2000.0,53.4363,53.4536,53.4363,53.4536,2000.0
2011-12-22 12:05:00,61.54,61.56,61.54,61.54,1100.0,53.4449,53.4623,53.4449,53.4449,1100.0
2011-12-22 12:10:00,61.56,61.56,61.56,61.56,600.0,53.4623,53.4623,53.4623,53.4623,600.0
2011-12-22 12:15:00,61.59,61.63,61.59,61.63,1200.0,53.4884,53.5231,53.4884,53.5231,1200.0
2011-12-22 12:20:00,61.63,61.68,61.61,61.66,13000.0,53.5231,53.5665,53.5057,53.5492,13000.0
2011-12-22 12:25:00,61.66,61.7,61.65,61.69,3500.0,53.5492,53.5839,53.5405,53.5752,3500.0
2011-12-22 12:30:00,61.72,61.73,61.7,61.71,7000.0,53.6013,53.61,53.5839,53.5926,7000.0
2011-12-22 12:35:00,61.72,61.73,61.71,61.73,8900.0,53.6013,53.61,53.5926,53.61,8900.0
2011-12-22 12:40:00,61.73,61.73,61.73,61.73,400.0,53.61,53.61,53.61,53.61,400.0
2011-12-22 12:45:00,61.72,61.72,61.68,61.68,800.0,53.6013,53.6013,53.5665,53.5665,800.0
2011-12-22 12:50:00,61.68,61.71,61.68,61.71,4700.0,53.5665,53.5926,53.5665,53.5926,4700.0
2011-12-22 12:55:00,61.68,61.71,61.68,61.71,500.0,53.5665,53.5926,53.5665,53.5926,500.0
2011-12-22 13:00:00,61.71,61.71,61.68,61.68,1400.0,53.5926,53.5926,53.5665,53.5665,1400.0
2011-12-22 13:05:00,61.68,61.68,61.68,61.68,200.0,53.5665,53.5665,53.5665,53.5665,200.0
2011-12-22 13:10:00,61.69,61.7,61.69,61.7,500.0,53.5752,53.5839,53.5752,53.5839,500.0
2011-12-22 13:15:00,61.7,61.7,61.68,61.69,300.0,53.5839,53.5839,53.5665,53.5752,300.0
2011-12-22 13:20:00,61.7,61.7,61.67,61.67,10000.0,53.5839,53.5839,53.5578,53.5578,10000.0
2011-12-22 13:25:00,61.73,61.74,61.71,61.71,6600.0,53.61,53.6186,53.5926,53.5926,6600.0
2011-12-22 13:30:00,61.73,61.74,61.7,61.74,9900.0,53.61,53.6186,53.5839,53.6186,9900.0
2011-12-22 13:35:00,61.74,61.74,61.71,61.72,2600.0,53.6186,53.6186,53.5926,53.6013,2600.0
2011-12-22 13:40:00,61.72,61.72,61.7,61.72,3600.0,53.6013,53.6013,53.5839,53.6013,3600.0
2011-12-22 13:45:00,61.71,61.74,61.71,61.73,800.0,53.5926,53.6186,53.5926,53.61,800.0
2011-12-22 13:50:00,61.75,61.75,61.73,61.73,5600.0,53.6273,53.6273,53.61,53.61,5600.0
2011-12-22 13:55:00,61.75,61.75,61.69,61.69,2600.0,53.6273,53.6273,53.5752,53.5752,2600.0
2011-12-22 14:00:00,61.69,61.69,61.65,61.65,5100.0,53.5752,53.5752,53.5405,53.5405,5100.0
2011-12-22 14:05:00,61.65,61.67,61.65,61.66,8300.0,53.5405,53.5578,53.5405,53.5492,8300.0
2011-12-22 14:10:00,61.69,61.69,61.69,61.69,100.0,53.5752,53.5752,53.5752,53.5752,100.0
2011-12-22 14:15:00,61.68,61.7,61.68,61.69,600.0,53.5665,53.5839,53.5665,53.5752,600.0
2011-12-22 14:20:00,61.71,61.72,61.7,61.7,2700.0,53.5926,53.6013,53.5839,53.5839,2700.0
2011-12-22 14:25:00,61.72,61.76,61.72,61.74,1900.0,53.6013,53.636,53.6013,53.6186,1900.0
2011-12-22 14:30:00,61.74,61.75,61.73,61.75,3400.0,53.6186,53.6273,53.61,53.6273,3400.0
2011-12-22 14:35:00,61.75,61.76,61.74,61.74,1300.0,53.6273,53.636,53.6186,53.6186,1300.0
2011-12-22 14:40:00,61.75,61.75,61.74,61.74,800.0,53.6273,53.6273,53.6186,53.6186,800.0
2011-12-22 14:45:00,61.74,61.75,61.71,61.71,4200.0,53.6186,53.6273,53.5926,53.5926,4200.0
2011-12-22 14:50:00,61.69,61.72,61.66,61.7,4800.0,53.5752,53.6013,53.5492,53.5839,4800.0
2011-12-22 14:55:00,61.69,61.71,61.65,61.65,10800.0,53.5752,53.5926,53.5405,53.5405,10800.0
2011-12-22 15:00:00,61.67,61.69,61.65,61.67,13200.0,53.5578,53.5752,53.5405,53.5578,13200.0
2011-12-22 15:05:00,61.68,61.72,61.67,61.71,2200.0,53.5665,53.6013,53.5578,53.5926,2200.0
2011-12-22 15:10:00,61.7,61.72,61.68,61.69,13400.0,53.5839,53.6013,53.5665,53.5752,13400.0
2011-12-22 15:15:00,61.7,61.72,61.67,61.7,12800.0,53.5839,53.6013,53.5578,53.5839,12800.0
2011-12-22 15:20:00,61.71,61.78,61.71,61.78,1100.0,53.5926,53.6534,53.5926,53.6534,1100.0
2011-12-22 15:25:00,61.76,61.8,61.75,61.79,3500.0,53.636,53.6707,53.6273,53.6621,3500.0
2011-12-22 15:30:00,61.79,61.79,61.74,61.74,1200.0,53.6621,53.6621,53.6186,53.6186,1200.0
2011-12-22 15:35:00,61.75,61.78,61.75,61.76,2500.0,53.6273,53.6534,53.6273,53.636,2500.0
2011-12-22 15:40:00,61.72,61.75,61.7,61.72,5100.0,53.6013,53.6273,53.5839,53.6013,5100.0
2011-12-22 15:45:00,61.72,61.72,61.68,61.71,2900.0,53.6013,53.6013,53.5665,53.5926,2900.0
2011-12-22 15:50:00,61.7,61.77,61.7,61.72,6300.0,53.5839,53.6447,53.5839,53.6013,6300.0
2011-12-22 15:55:00,61.72,61.75,61.66,61.74,10200.0,53.6013,53.6273,53.5492,53.6186,10200.0
2011-12-23 09:30:00,61.8,61.82,61.65,61.65,9800.0,53.8671,53.8845,53.7363,53.7363,9800.0
2011-12-23 09:35:00,61.68,61.71,61.62,61.63,3800.0,53.7625,53.7886,53.7102,53.7189,3800.0
2011-12-23 09:40:00,61.65,61.67,61.62,61.62,4100.0,53.7363,53.7537,53.7102,53.7102,4100.0
2011-12-23 09:45:00,61.59,61.64,61.59,61.62,1000.0,53.684,53.7276,53.684,53.7102,1000.0
2011-12-23 09:50:00,61.63,61.7,61.63,61.66,6200.0,53.7189,53.7799,53.7189,53.745,6200.0
2011-12-23 09:55:00,61.72,61.73,61.7,61.73,3300.0,53.7973,53.806,53.7799,53.806,3300.0
2011-12-23 10:00:00,61.73,61.73,61.65,61.66,3300.0,53.806,53.806,53.7363,53.745,3300.0
2011-12-23 10:05:00,61.69,61.74,61.69,61.72,2400.0,53.7712,53.8148,53.7712,53.7973,2400.0
2011-12-23 10:10:00,61.71,61.71,61.67,61.71,2900.0,53.7886,53.7886,53.7537,53.7886,2900.0
2011-12-23 10:15:00,61.7,61.7,61.59,61.61,2800.0,53.7799,53.7799,53.684,53.7014,2800.0
2011-12-23 10:20:00,61.62,61.67,61.62,61.67,2300.0,53.7102,53.7537,53.7102,53.7537,2300.0
2011-12-23 10:25:00,61.64,61.65,61.64,61.65,3200.0,53.7276,53.7363,53.7276,53.7363,3200.0
2011-12-23 10:30:00,61.65,61.65,61.62,61.65,25300.0,53.7363,53.7363,53.7102,53.7363,25300.0
2011-12-23 10:35:00,61.66,61.67,61.63,61.65,3100.0,53.745,53.7537,53.7189,53.7363,3100.0
2011-12-23 10:40:00,61.66,61.66,61.59,61.62,3600.0,53.745,53.745,53.684,53.7102,3600.0
2011-12-23 10:45:00,61.63,61.63,61.62,61.62,1700.0,53.7189,53.7189,53.7102,53.7102,1700.0
2011-12-23 10:50:00,61.65,61.65,61.61,61.62,2900.0,53.7363,53.7363,53.7014,53.7102,2900.0
2011-12-23 10:55:00,61.66,61.67,61.65,61.67,2700.0,53.745,53.7537,53.7363,53.7537,2700.0
2011-12-23 11:00:00,61.68,61.69,61.66,61.68,5100.0,53.7625,53.7712,53.745,53.7625,5100.0
2011-12-23 11:05:00,61.7,61.7,61.66,61.69,4300.0,53.7799,53.7799,53.745,53.7712,4300.0
2011-12-23 11:10:00,61.71,61.71,61.71,61.71,3100.0,53.7886,53.7886,53.7886,53.7886,3100.0
2011-12-23 11:15:00,61.74,61.77,61.74,61.77,4300.0,53.8148,53.8409,53.8148,53.8409,4300.0
2011-12-23 11:20:00,61.78,61.8,61.76,61.79,4300.0,53.8496,53.8671,53.8322,53.8583,4300.0
2011-12-23 11:25:00,61.78,61.78,61.76,61.76,2400.0,53.8496,53.8496,53.8322,53.8322,2400.0
2011-12-23 11:30:00,61.8,61.85,61.8,61.84,8000.0,53.8671,53.9106,53.8671,53.9019,8000.0
2011-12-23 11:35:00,61.87,61.87,61.83,61.83,1600.0,53.9281,53.9281,53.8932,53.8932,1600.0
2011-12-23 11:40:00,61.84,61.84,61.84,61.84,500.0,53.9019,53.9019,53.9019,53.9019,500.0
2011-12-23 11:45:00,61.81,61.85,61.81,61.85,1200.0,53.8758,53.9106,53.8758,53.9106,1200.0
2011-12-23 11:50:00,61.84,61.85,61.82,61.84,1500.0,53.9019,53.9106,53.8845,53.9019,1500.0
2011-12-23 11:55:00,61.85,61.87,61.83,61.87,1400.0,53.9106,53.9281,53.8932,53.9281,1400.0
2011-12-23 12:00:00,61.87,61.87,61.84,61.84,4300.0,53.9281,53.9281,53.9019,53.9019,4300.0
2011-12-23 12:05:00,61.84,61.86,61.83,61.83,1600.0,53.9019,53.9194,53.8932,53.8932,1600.0
2011-12-23 12:10:00,61.86,61.89,61.85,61.89,7500.0,53.9194,53.9455,53.9106,53.9455,7500.0
2011-12-23 12:15:00,61.9,61.9,61.88,61.89,2900.0,53.9542,53.9542,53.9368,53.9455,2900.0
2011-12-23 12:20:00,61.89,61.94,61.88,61.93,3000.0,53.9455,53.9891,53.9368,53.9804,3000.0
2011-12-23 12:25:00,61.93,61.93,61.91,61.92,1900.0,53.9804,53.9804,53.9629,53.9717,1900.0
2011-12-23 12:30:00,61.93,61.95,61.91,61.95,3000.0,53.9804,53.9978,53.9629,53.9978,3000.0
2011-12-23 12:35:00,61.98,61.98,61.95,61.96,3100.0,54.024,54.024,53.9978,54.0065,3100.0
2011-12-23 12:40:00,61.96,61.96,61.94,61.94,800.0,54.0065,54.0065,53.9891,53.9891,800.0
2011-12-23 12:45:00,61.93,61.96,61.93,61.96,4500.0,53.9804,54.0065,53.9804,54.0065,4500.0
2011-12-23 12:50:00,61.94,61.95,61.94,61.95,700.0,53.9891,53.9978,53.9891,53.9978,700.0
2011-12-23 12:55:00,61.97,61.99,61.94,61.99,900.0,54.0152,54.0327,53.9891,54.0327,900.0
2011-12-23 13:00:00,61.97,61.97,61.93,61.93,3100.0,54.0152,54.0152,53.9804,53.9804,3100.0
2011-12-23 13:05:00,61.94,61.94,61.91,61.91,1500.0,53.9891,53.9891,53.9629,53.9629,1500.0
2011-12-23 13:10:00,61.93,61.95,61.92,61.95,4500.0,53.9804,53.9978,53.9717,53.9978,4500.0
2011-12-23 13:15:00,61.95,61.95,61.93,61.93,2700.0,53.9978,53.9978,53.9804,53.9804,2700.0
2011-12-23 13:20:00,61.89,61.92,61.89,61.92,800.0,53.9455,53.9717,53.9455,53.9717,800.0
2011-12-23 13:25:00,61.93,61.94,61.91,61.93,4200.0,53.9804,53.9891,53.9629,53.9804,4200.0
2011-12-23 13:30:00,61.94,61.94,61.9,61.9,2700.0,53.9891,53.9891,53.9542,53.9542,2700.0
2011-12-23 13:35:00,61.9,61.93,61.9,61.91,1400.0,53.9542,53.9804,53.9542,53.9629,1400.0
2011-12-23 13:40:00,61.94,61.94,61.92,61.93,2000.0,53.9891,53.9891,53.9717,53.9804,2000.0
2011-12-23 13:45:00,61.94,61.94,61.94,61.94,1100.0,53.9891,53.9891,53.9891,53.9891,1100.0
2011-12-23 13:50:00,61.95,61.97,61.93,61.97,10000.0,53.9978,54.0152,53.9804,54.0152,10000.0
2011-12-23 13:55:00,61.97,61.97,61.95,61.97,2500.0,54.0152,54.0152,53.9978,54.0152,2500.0
2011-12-23 14:00:00,61.97,61.97,61.93,61.93,2200.0,54.0152,54.0152,53.9804,53.9804,2200.0
2011-12-23 14:05:00,61.95,61.95,61.92,61.95,2800.0,53.9978,53.9978,53.9717,53.9978,2800.0
2011-12-23 14:10:00,61.93,61.95,61.93,61.95,2700.0,53.9804,53.9978,53.9804,53.9978,2700.0
2011-12-23 14:15:00,61.96,61.96,61.95,61.95,900.0,54.0065,54.0065,53.9978,53.9978,900.0
2011-12-23 14:20:00,61.96,61.96,61.93,61.94,15100.0,54.0065,54.0065,53.9804,53.9891,15100.0
2011-12-23 14:25:00,61.93,61.93,61.91,61.91,1600.0,53.9804,53.9804,53.9629,53.9629,1600.0
2011-12-23 14:30:00,61.94,61.94,61.92,61.93,5800.0,53.9891,53.9891,53.9717,53.9804,5800.0
2011-12-23 14:35:00,61.94,61.94,61.93,61.94,1900.0,53.9891,53.9891,53.9804,53.9891,1900.0
2011-12-23 14:40:00,61.93,61.94,61.93,61.94,1200.0,53.9804,53.9891,53.9804,53.9891,1200.0
2011-12-23 14:45:00,61.91,61.94,61.91,61.91,2200.0,53.9629,53.9891,53.9629,53.9629,2200.0
2011-12-23 14:50:00,61.95,61.95,61.93,61.95,1900.0,53.9978,53.9978,53.9804,53.9978,1900.0
2011-12-23 14:55:00,61.94,61.94,61.94,61.94,900.0,53.9891,53.9891,53.9891,53.9891,900.0
2011-12-23 15:00:00,61.94,61.94,61.92,61.92,2000.0,53.9891,53.9891,53.9717,53.9717,2000.0
2011-12-23 15:05:00,61.92,61.94,61.91,61.94,7500.0,53.9717,53.9891,53.9629,53.9891,7500.0
2011-12-23 15:10:00,61.94,61.94,61.89,61.89,4000.0,53.9891,53.9891,53.9455,53.9455,4000.0
2011-12-23 15:15:00,61.91,61.92,61.9,61.91,4100.0,53.9629,53.9717,53.9542,53.9629,4100.0
2011-12-23 15:20:00,61.93,61.93,61.9,61.92,7800.0,53.9804,53.9804,53.9542,53.9717,7800.0
2011-12-23 15:25:00,61.92,61.92,61.9,61.91,2000.0,53.9717,53.9717,53.9542,53.9629,2000.0
2011-12-23 15:30:00,61.92,61.93,61.9,61.93,2900.0,53.9717,53.9804,53.9542,53.9804,2900.0
2011-12-23 15:35:00,61.94,61.94,61.92,61.92,8900.0,53.9891,53.9891,53.9717,53.9717,8900.0
2011-12-23 15:40:00,61.94,61.99,61.94,61.99,1300.0,53.9891,54.0327,53.9891,54.0327,1300.0
2011-12-23 15:45:00,62.0,62.02,61.96,61.96,6200.0,54.0414,54.0588,54.0065,54.0065,6200.0
2011-12-23 15:50:00,61.97,62.0,61.97,61.99,2300.0,54.0152,54.0414,54.0152,54.0327,2300.0
2011-12-23 15:55:00,61.99,62.09,61.99,62.05,29600.0,54.0327,54.1198,54.0327,54.085,29600.0
2011-12-27 09:30:00,62.04,62.04,61.95,61.97,6600.0,54.0763,54.0763,53.9978,54.0152,6600.0
2011-12-27 09:35:00,61.93,62.0,61.92,61.99,2100.0,53.9804,54.0414,53.9717,54.0327,2100.0
2011-12-27 09:40:00,62.0,62.12,62.0,62.12,1600.0,54.0414,54.146,54.0414,54.146,1600.0
2011-12-27 09:45:00,62.15,62.21,62.09,62.2,6200.0,54.1721,54.2244,54.1198,54.2157,6200.0
2011-12-27 09:50:00,62.25,62.27,62.21,62.21,500.0,54.2593,54.2767,54.2244,54.2244,500.0
2011-12-27 09:55:00,62.21,62.26,62.21,62.26,2100.0,54.2244,54.268,54.2244,54.268,2100.0
2011-12-27 10:00:00,62.25,62.39,62.22,62.27,2300.0,54.2593,54.3813,54.2331,54.2767,2300.0
2011-12-27 10:05:00,62.29,62.29,62.29,62.29,100.0,54.2942,54.2942,54.2942,54.2942,100.0
2011-12-27 10:10:00,62.3,62.3,62.28,62.28,1200.0,54.3029,54.3029,54.2854,54.2854,1200.0
2011-12-27 10:15:00,62.29,62.31,62.29,62.29,1000.0,54.2942,54.3116,54.2942,54.2942,1000.0
2011-12-27 10:20:00,62.28,62.28,62.22,62.22,2500.0,54.2854,54.2854,54.2331,54.2331,2500.0
2011-12-27 10:25:00,62.24,62.24,62.24,62.24,400.0,54.2506,54.2506,54.2506,54.2506,400.0
2011-12-27 10:30:00,62.26,62.27,62.26,62.27,600.0,54.268,54.2767,54.268,54.2767,600.0
2011-12-27 10:35:00,62.27,62.27,62.27,62.27,0.0,54.2767,54.2767,54.2767,54.2767,0.0
2011-12-27 10:40:00,62.24,62.24,62.23,62.23,1300.0,54.2506,54.2506,54.2419,54.2419,1300.0
2011-12-27 10:45:00,62.2,62.2,62.17,62.17,2300.0,54.2157,54.2157,54.1896,54.1896,2300.0
2011-12-27 10:50:00,62.17,62.17,62.06,62.06,1000.0,54.1896,54.1896,54.0937,54.0937,1000.0
2011-12-27 10:55:00,62.07,62.08,62.07,62.08,800.0,54.1024,54.1111,54.1024,54.1111,800.0
2011-12-27 11:00:00,62.1,62.1,62.09,62.09,2000.0,54.1286,54.1286,54.1198,54.1198,2000.0
2011-12-27 11:05:00,62.12,62.12,62.12,62.12,100.0,54.146,54.146,54.146,54.146,100.0
2011-12-27 11:10:00,62.12,62.12,62.12,62.12,900.0,54.146,54.146,54.146,54.146,900.0
2011-12-27 11:15:00,62.16,62.16,62.15,62.16,500.0,54.1808,54.1808,54.1721,54.1808,500.0
2011-12-27 11:20:00,62.14,62.16,62.14,62.14,2000.0,54.1634,54.1808,54.1634,54.1634,2000.0
2011-12-27 11:25:00,62.18,62.2,62.18,62.2,1800.0,54.1983,54.2157,54.1983,54.2157,1800.0
2011-12-27 11:30:00,62.2,62.2,62.17,62.17,900.0,54.2157,54.2157,54.1896,54.1896,900.0
2011-12-27 11:35:00,62.18,62.2,62.17,62.2,10400.0,54.1983,54.2157,54.1896,54.2157,10400.0
2011-12-27 11:40:00,62.2,62.2,62.2,62.2,82700.0,54.2157,54.2157,54.2157,54.2157,82700.0
2011-12-27 11:45:00,62.2,62.2,62.17,62.19,12700.0,54.2157,54.2157,54.1896,54.207,12700.0
2011-12-27 11:50:00,62.18,62.18,62.15,62.15,9200.0,54.1983,54.1983,54.1721,54.1721,9200.0
2011-12-27 11:55:00,62.2,62.2,62.2,62.2,400.0,54.2157,54.2157,54.2157,54.2157,400.0
2011-12-27 12:00:00,62.22,62.26,62.22,62.25,2000.0,54.2331,54.268,54.2331,54.2593,2000.0
2011-12-27 12:05:00,62.24,62.26,62.23,62.26,700.0,54.2506,54.268,54.2419,54.268,700.0
2011-12-27 12:10:00,62.28,62.28,62.22,62.22,2100.0,54.2854,54.2854,54.2331,54.2331,2100.0
2011-12-27 12:15:00,62.24,62.24,62.24,62.24,200.0,54.2506,54.2506,54.2506,54.2506,200.0
2011-12-27 12:20:00,62.25,62.25,62.24,62.24,600.0,54.2593,54.2593,54.2506,54.2506,600.0
2011-12-27 12:25:00,62.24,62.24,62.24,62.24,2800.0,54.2506,54.2506,54.2506,54.2506,2800.0
2011-12-27 12:30:00,62.27,62.28,62.27,62.28,600.0,54.2767,54.2854,54.2767,54.2854,600.0
2011-12-27 12:35:00,62.29,62.3,62.27,62.27,16800.0,54.2942,54.3029,54.2767,54.2767,16800.0
2011-12-27 12:40:00,62.27,62.28,62.26,62.28,1500.0,54.2767,54.2854,54.268,54.2854,1500.0
2011-12-27 12:45:00,62.29,62.29,62.28,62.29,1100.0,54.2942,54.2942,54.2854,54.2942,1100.0
2011-12-27 12:50:00,62.27,62.28,62.26,62.28,900.0,54.2767,54.2854,54.268,54.2854,900.0
2011-12-27 12:55:00,62.27,62.27,62.25,62.26,2000.0,54.2767,54.2767,54.2593,54.268,2000.0
2011-12-27 13:00:00,62.26,62.26,62.26,62.26,400.0,54.268,54.268,54.268,54.268,400.0
2011-12-27 13:05:00,62.26,62.27,62.24,62.24,1600.0,54.268,54.2767,54.2506,54.2506,1600.0
2011-12-27 13:10:00,62.23,62.25,62.23,62.25,1900.0,54.2419,54.2593,54.2419,54.2593,1900.0
2011-12-27 13:15:00,62.25,62.26,62.25,62.26,600.0,54.2593,54.268,54.2593,54.268,600.0
2011-12-27 13:20:00,62.25,62.26,62.21,62.23,2900.0,54.2593,54.268,54.2244,54.2419,2900.0
2011-12-27 13:25:00,62.24,62.25,62.22,62.25,1000.0,54.2506,54.2593,54.2331,54.2593,1000.0
2011-12-27 13:30:00,62.25,62.25,62.25,62.25,100.0,54.2593,54.2593,54.2593,54.2593,100.0
2011-12-27 13:35:00,62.25,62.25,62.25,62.25,400.0,54.2593,54.2593,54.2593,54.2593,400.0
2011-12-27 13:40:00,62.26,62.28,62.26,62.28,6600.0,54.268,54.2854,54.268,54.2854,6600.0
2011-12-27 13:45:00,62.31,62.31,62.31,62.31,100.0,54.3116,54.3116,54.3116,54.3116,100.0
2011-12-27 13:50:00,62.32,62.32,62.32,62.32,100.0,54.3203,54.3203,54.3203,54.3203,100.0
2011-12-27 13:55:00,62.33,62.34,62.33,62.34,4800.0,54.329,54.3377,54.329,54.3377,4800.0
2011-12-27 14:00:00,62.34,62.35,62.34,62.35,1000.0,54.3377,54.3465,54.3377,54.3465,1000.0
2011-12-27 14:05:00,62.32,62.34,62.31,62.32,3400.0,54.3203,54.3377,54.3116,54.3203,3400.0
2011-12-27 14:10:00,62.32,62.34,62.31,62.34,35000.0,54.3203,54.3377,54.3116,54.3377,35000.0
2011-12-27 14:15:00,62.33,62.36,62.33,62.34,4800.0,54.329,54.3552,54.329,54.3377,4800.0
2011-12-27 14:20:00,62.35,62.36,62.34,62.35,4800.0,54.3465,54.3552,54.3377,54.3465,4800.0
2011-12-27 14:25:00,62.34,62.34,62.28,62.28,500.0,54.3377,54.3377,54.2854,54.2854,500.0
2011-12-27 14:30:00,62.27,62.27,62.24,62.24,1800.0,54.2767,54.2767,54.2506,54.2506,1800.0
2011-12-27 14:35:00,62.27,62.31,62.27,62.3,22800.0,54.2767,54.3116,54.2767,54.3029,22800.0
2011-12-27 14:40:00,62.3,62.34,62.3,62.32,8400.0,54.3029,54.3377,54.3029,54.3203,8400.0
2011-12-27 14:45:00,62.31,62.34,62.31,62.34,1700.0,54.3116,54.3377,54.3116,54.3377,1700.0
2011-12-27 14:50:00,62.32,62.33,62.32,62.33,400.0,54.3203,54.329,54.3203,54.329,400.0
2011-12-27 14:55:00,62.33,62.33,62.31,62.32,1200.0,54.329,54.329,54.3116,54.3203,1200.0
2011-12-27 15:00:00,62.32,62.34,62.32,62.34,700.0,54.3203,54.3377,54.3203,54.3377,700.0
2011-12-27 15:05:00,62.34,62.37,62.34,62.35,5200.0,54.3377,54.3639,54.3377,54.3465,5200.0
2011-12-27 15:10:00,62.34,62.34,62.33,62.33,1800.0,54.3377,54.3377,54.329,54.329,1800.0
2011-12-27 15:15:00,62.33,62.35,62.32,62.35,7200.0,54.329,54.3465,54.3203,54.3465,7200.0
2011-12-27 15:20:00,62.34,62.34,62.3,62.33,12200.0,54.3377,54.3377,54.3029,54.329,12200.0
2011-12-27 15:25:00,62.34,62.34,62.29,62.32,6300.0,54.3377,54.3377,54.2942,54.3203,6300.0
2011-12-27 15:30:00,62.31,62.31,62.26,62.29,6900.0,54.3116,54.3116,54.268,54.2942,6900.0
2011-12-27 15:35:00,62.32,62.32,62.24,62.25,13900.0,54.3203,54.3203,54.2506,54.2593,13900.0
2011-12-27 15:40:00,62.26,62.26,62.21,62.23,3500.0,54.268,54.268,54.2244,54.2419,3500.0
2011-12-27 15:45:00,62.24,62.27,62.23,62.24,2400.0,54.2506,54.2767,54.2419,54.2506,2400.0
2011-12-27 15:50:00,62.25,62.26,62.22,62.24,3400.0,54.2593,54.268,54.2331,54.2506,3400.0
2011-12-27 15:55:00,62.23,62.23,62.18,62.21,13100.0,54.2419,54.2419,54.1983,54.2244,13100.0
2011-12-28 09:30:00,62.22,62.25,62.03,62.08,11900.0,54.2331,54.2593,54.0675,54.1111,11900.0
2011-12-28 09:35:00,62.08,62.15,62.08,62.13,3100.0,54.1111,54.1721,54.1111,54.1547,3100.0
2011-12-28 09:40:00,62.07,62.1,62.07,62.1,1200.0,54.1024,54.1286,54.1024,54.1286,1200.0
2011-12-28 09:45:00,61.92,61.96,61.92,61.96,400.0,53.9717,54.0065,53.9717,54.0065,400.0
2011-12-28 09:50:00,61.96,61.96,61.96,61.96,0.0,54.0065,54.0065,54.0065,54.0065,0.0
2011-12-28 09:55:00,61.83,61.88,61.83,61.88,600.0,53.8932,53.9368,53.8932,53.9368,600.0
2011-12-28 10:00:00,61.84,61.84,61.81,61.81,2000.0,53.9019,53.9019,53.8758,53.8758,2000.0
2011-12-28 10:05:00,61.81,61.92,61.81,61.92,200.0,53.8758,53.9717,53.8758,53.9717,200.0
2011-12-28 10:10:00,61.92,61.92,61.89,61.89,300.0,53.9717,53.9717,53.9455,53.9455,300.0
2011-12-28 10:15:00,61.83,61.83,61.71,61.73,900.0,53.8932,53.8932,53.7886,53.806,900.0
2011-12-28 10:20:00,61.75,61.75,61.71,61.71,400.0,53.8235,53.8235,53.7886,53.7886,400.0
2011-12-28 10:25:00,61.67,61.67,61.66,61.66,200.0,53.7537,53.7537,53.745,53.745,200.0
2011-12-28 10:30:00,61.64,61.66,61.64,61.65,300.0,53.7276,53.745,53.7276,53.7363,300.0
2011-12-28 10:35:00,61.63,61.66,61.6,61.66,600.0,53.7189,53.745,53.6927,53.745,600.0
2011-12-28 10:40:00,61.65,61.7,61.65,61.69,700.0,53.7363,53.7799,53.7363,53.7712,700.0
2011-12-28 10:45:00,61.67,61.7,61.67,61.7,700.0,53.7537,53.7799,53.7537,53.7799,700.0
2011-12-28 10:50:00,61.66,61.66,61.66,61.66,1000.0,53.745,53.745,53.745,53.745,1000.0
2011-12-28 10:55:00,61.64,61.68,61.64,61.66,4100.0,53.7276,53.7625,53.7276,53.745,4100.0
2011-12-28 11:00:00,61.65,61.65,61.63,61.63,1100.0,53.7363,53.7363,53.7189,53.7189,1100.0
2011-12-28 11:05:00,61.61,61.67,61.61,61.66,1200.0,53.7014,53.7537,53.7014,53.745,1200.0
2011-12-28 11:10:00,61.64,61.67,61.64,61.67,1100.0,53.7276,53.7537,53.7276,53.7537,1100.0
2011-12-28 11:15:00,61.64,61.66,61.63,61.63,2500.0,53.7276,53.745,53.7189,53.7189,2500.0
2011-12-28 11:20:00,61.62,61.62,61.58,61.58,2800.0,53.7102,53.7102,53.6753,53.6753,2800.0
2011-12-28 11:25:00,61.58,61.58,61.52,61.52,1500.0,53.6753,53.6753,53.623,53.623,1500.0
2011-12-28 11:30:00,61.51,61.54,61.51,61.53,900.0,53.6143,53.6404,53.6143,53.6317,900.0
2011-12-28 11:35:00,61.5,61.51,61.45,61.47,800.0,53.6056,53.6143,53.562,53.5794,800.0
2011-12-28 11:40:00,61.49,61.49,61.44,61.44,300.0,53.5969,53.5969,53.5533,53.5533,300.0
2011-12-28 11:45:00,61.44,61.49,61.44,61.49,600.0,53.5533,53.5969,53.5533,53.5969,600.0
2011-12-28 11:50:00,61.5,61.5,61.5,61.5,200.0,53.6056,53.6056,53.6056,53.6056,200.0
2011-12-28 11:55:00,61.49,61.51,61.49,61.51,3200.0,53.5969,53.6143,53.5969,53.6143,3200.0
2011-12-28 12:00:00,61.52,61.52,61.51,61.51,200.0,53.623,53.623,53.6143,53.6143,200.0
2011-12-28 12:05:00,61.52,61.52,61.42,61.42,5100.0,53.623,53.623,53.5358,53.5358,5100.0
2011-12-28 12:10:00,61.44,61.49,61.43,61.48,5300.0,53.5533,53.5969,53.5446,53.5881,5300.0
2011-12-28 12:15:00,61.5,61.52,61.48,61.52,8400.0,53.6056,53.623,53.5881,53.623,8400.0
2011-12-28 12:20:00,61.55,61.56,61.55,61.56,1400.0,53.6492,53.6579,53.6492,53.6579,1400.0
2011-12-28 12:25:00,61.55,61.55,61.52,61.53,3100.0,53.6492,53.6492,53.623,53.6317,3100.0
2011-12-28 12:30:00,61.52,61.56,61.52,61.55,700.0,53.623,53.6579,53.623,53.6492,700.0
2011-12-28 12:35:00,61.54,61.55,61.51,61.55,5400.0,53.6404,53.6492,53.6143,53.6492,5400.0
2011-12-28 12:40:00,61.55,61.57,61.55,61.57,1800.0,53.6492,53.6666,53.6492,53.6666,1800.0
2011-12-28 12:45:00,61.55,61.56,61.53,61.53,1800.0,53.6492,53.6579,53.6317,53.6317,1800.0
2011-12-28 12:50:00,61.55,61.55,61.42,61.45,2100.0,53.6492,53.6492,53.5358,53.562,2100.0
2011-12-28 12:55:00,61.47,61.47,61.44,61.46,5400.0,53.5794,53.5794,53.5533,53.5707,5400.0
2011-12-28 13:00:00,61.46,61.48,61.46,61.48,1900.0,53.5707,53.5881,53.5707,53.5881,1900.0
2011-12-28 13:05:00,61.47,61.47,61.47,61.47,800.0,53.5794,53.5794,53.5794,53.5794,800.0
2011-12-28 13:10:00,61.48,61.52,61.48,61.52,1500.0,53.5881,53.623,53.5881,53.623,1500.0
2011-12-28 13:15:00,61.53,61.56,61.53,61.54,5500.0,53.6317,53.6579,53.6317,53.6404,5500.0
2011-12-28 13:20:00,61.53,61.54,61.52,61.52,2000.0,53.6317,53.6404,53.623,53.623,2000.0
2011-12-28 13:25:00,61.52,61.55,61.52,61.53,4500.0,53.623,53.6492,53.623,53.6317,4500.0
2011-12-28 13:30:00,61.55,61.56,61.55,61.56,2800.0,53.6492,53.6579,53.6492,53.6579,2800.0
2011-12-28 13:35:00,61.58,61.64,61.58,61.61,83800.0,53.6753,53.7276,53.6753,53.7014,83800.0
2011-12-28 13:40:00,61.62,61.62,61.57,61.57,2900.0,53.7102,53.7102,53.6666,53.6666,2900.0
2011-12-28 13:45:00,61.57,61.59,61.57,61.59,1400.0,53.6666,53.684,53.6666,53.684,1400.0
2011-12-28 13:50:00,61.58,61.59,61.57,61.58,5800.0,53.6753,53.684,53.6666,53.6753,5800.0
2011-12-28 13:55:00,61.6,61.61,61.6,61.61,400.0,53.6927,53.7014,53.6927,53.7014,400.0
2011-12-28 14:00:00,61.61,61.62,61.54,61.54,2400.0,53.7014,53.7102,53.6404,53.6404,2400.0
2011-12-28 14:05:00,61.56,61.6,61.54,61.54,26200.0,53.6579,53.6927,53.6404,53.6404,26200.0
2011-12-28 14:10:00,61.53,61.53,61.48,61.51,3400.0,53.6317,53.6317,53.5881,53.6143,3400.0
2011-12-28 14:15:00,61.49,61.49,61.46,61.46,500.0,53.5969,53.5969,53.5707,53.5707,500.0
2011-12-28 14:20:00,61.47,61.48,61.46,61.46,1500.0,53.5794,53.5881,53.5707,53.5707,1500.0
2011-12-28 14:25:00,61.51,61.55,61.48,61.55,1200.0,53.6143,53.6492,53.5881,53.6492,1200.0
2011-12-28 14:30:00,61.51,61.51,61.49,61.49,200.0,53.6143,53.6143,53.5969,53.5969,200.0
2011-12-28 14:35:00,61.49,61.51,61.49,61.49,800.0,53.5969,53.6143,53.5969,53.5969,800.0
2011-12-28 14:40:00,61.47,61.47,61.46,61.47,2500.0,53.5794,53.5794,53.5707,53.5794,2500.0
2011-12-28 14:45:00,61.47,61.47,61.44,61.44,1700.0,53.5794,53.5794,53.5533,53.5533,1700.0
2011-12-28 14:50:00,61.46,61.47,61.44,61.44,3100.0,53.5707,53.5794,53.5533,53.5533,3100.0
2011-12-28 14:55:00,61.47,61.52,61.47,61.5,700.0,53.5794,53.623,53.5794,53.6056,700.0
2011-12-28 15:00:00,61.47,61.48,61.47,61.48,200.0,53.5794,53.5881,53.5794,53.5881,200.0
2011-12-28 15:05:00,61.5,61.51,61.5,61.51,1400.0,53.6056,53.6143,53.6056,53.6143,1400.0
2011-12-28 15:10:00,61.52,61.53,61.51,61.51,2200.0,53.623,53.6317,53.6143,53.6143,2200.0
2011-12-28 15:15:00,61.49,61.49,61.4,61.42,3000.0,53.5969,53.5969,53.5184,53.5358,3000.0
2011-12-28 15:20:00,61.45,61.49,61.42,61.47,8800.0,53.562,53.5969,53.5358,53.5794,8800.0
2011-12-28 15:25:00,61.46,61.47,61.33,61.36,5900.0,53.5707,53.5794,53.4574,53.4835,5900.0
2011-12-28 15:30:00,61.35,61.37,61.32,61.36,14600.0,53.4748,53.4923,53.4487,53.4835,14600.0
2011-12-28 15:35:00,61.38,61.4,61.36,61.4,2500.0,53.501,53.5184,53.4835,53.5184,2500.0
2011-12-28 15:40:00,61.4,61.45,61.4,61.44,5400.0,53.5184,53.562,53.5184,53.5533,5400.0
2011-12-28 15:45:00,61.43,61.46,61.4,61.46,3100.0,53.5446,53.5707,53.5184,53.5707,3100.0
2011-12-28 15:50:00,61.45,61.46,61.39,61.4,3700.0,53.562,53.5707,53.5097,53.5184,3700.0
2011-12-28 15:55:00,61.4,61.44,61.36,61.44,11000.0,53.5184,53.5533,53.4835,53.5533,11000.0
2011-12-29 09:30:00,61.61,61.64,61.47,61.59,11600.0,53.7014,53.7276,53.5794,53.684,11600.0
2011-12-29 09:35:00,61.62,61.64,61.59,61.59,1900.0,53.7102,53.7276,53.684,53.684,1900.0
2011-12-29 09:40:00,61.62,61.68,61.6,61.61,4800.0,53.7102,53.7625,53.6927,53.7014,4800.0
2011-12-29 09:45:00,61.66,61.66,61.55,61.55,5600.0,53.745,53.745,53.6492,53.6492,5600.0
2011-12-29 09:50:00,61.55,61.63,61.55,61.63,1200.0,53.6492,53.7189,53.6492,53.7189,1200.0
2011-12-29 09:55:00,61.63,61.65,61.55,61.58,2400.0,53.7189,53.7363,53.6492,53.6753,2400.0
2011-12-29 10:00:00,61.6,61.64,61.6,61.63,900.0,53.6927,53.7276,53.6927,53.7189,900.0
2011-12-29 10:05:00,61.69,61.69,61.69,61.69,100.0,53.7712,53.7712,53.7712,53.7712,100.0
2011-12-29 10:10:00,61.65,61.65,61.63,61.65,2500.0,53.7363,53.7363,53.7189,53.7363,2500.0
2011-12-29 10:15:00,61.64,61.66,61.63,61.63,1300.0,53.7276,53.745,53.7189,53.7189,1300.0
2011-12-29 10:20:00,61.63,61.64,61.62,61.63,1900.0,53.7189,53.7276,53.7102,53.7189,1900.0
2011-12-29 10:25:00,61.63,61.75,61.63,61.75,3400.0,53.7189,53.8235,53.7189,53.8235,3400.0
2011-12-29 10:30:00,61.72,61.77,61.72,61.76,400.0,53.7973,53.8409,53.7973,53.8322,400.0
2011-12-29 10:35:00,61.79,61.79,61.78,61.78,800.0,53.8583,53.8583,53.8496,53.8496,800.0
2011-12-29 10:40:00,61.77,61.81,61.77,61.79,2400.0,53.8409,53.8758,53.8409,53.8583,2400.0
2011-12-29 10:45:00,61.77,61.81,61.77,61.8,14800.0,53.8409,53.8758,53.8409,53.8671,14800.0
2011-12-29 10:50:00,61.79,61.83,61.79,61.82,1500.0,53.8583,53.8932,53.8583,53.8845,1500.0
2011-12-29 10:55:00,61.82,61.82,61.77,61.77,1600.0,53.8845,53.8845,53.8409,53.8409,1600.0
2011-12-29 11:00:00,61.79,61.81,61.78,61.78,14100.0,53.8583,53.8758,53.8496,53.8496,14100.0
2011-12-29 11:05:00,61.79,61.81,61.68,61.68,9100.0,53.8583,53.8758,53.7625,53.7625,9100.0
2011-12-29 11:10:00,61.69,61.69,61.68,61.68,1400.0,53.7712,53.7712,53.7625,53.7625,1400.0
2011-12-29 11:15:00,61.69,61.69,61.66,61.69,3700.0,53.7712,53.7712,53.745,53.7712,3700.0
2011-12-29 11:20:00,61.68,61.72,61.68,61.71,2700.0,53.7625,53.7973,53.7625,53.7886,2700.0
2011-12-29 11:25:00,61.72,61.75,61.72,61.73,2800.0,53.7973,53.8235,53.7973,53.806,2800.0
2011-12-29 11:30:00,61.74,61.77,61.74,61.75,2300.0,53.8148,53.8409,53.8148,53.8235,2300.0
2011-12-29 11:35:00,61.76,61.8,61.76,61.8,800.0,53.8322,53.8671,53.8322,53.8671,800.0
2011-12-29 11:40:00,61.78,61.8,61.78,61.8,1600.0,53.8496,53.8671,53.8496,53.8671,1600.0
2011-12-29 11:45:00,61.81,61.81,61.8,61.8,400.0,53.8758,53.8758,53.8671,53.8671,400.0
2011-12-29 11:50:00,61.83,61.85,61.82,61.82,1900.0,53.8932,53.9106,53.8845,53.8845,1900.0
2011-12-29 11:55:00,61.82,61.87,61.82,61.86,4000.0,53.8845,53.9281,53.8845,53.9194,4000.0
2011-12-29 12:00:00,61.88,61.88,61.84,61.86,2800.0,53.9368,53.9368,53.9019,53.9194,2800.0
2011-12-29 12:05:00,61.82,61.84,61.8,61.8,4800.0,53.8845,53.9019,53.8671,53.8671,4800.0
2011-12-29 12:10:00,61.82,61.83,61.8,61.8,4200.0,53.8845,53.8932,53.8671,53.8671,4200.0
2011-12-29 12:15:00,61.79,61.8,61.78,61.8,600.0,53.8583,53.8671,53.8496,53.8671,600.0
2011-12-29 12:20:00,61.79,61.8,61.78,61.78,400.0,53.8583,53.8671,53.8496,53.8496,400.0
2011-12-29 12:25:00,61.83,61.83,61.8,61.8,2400.0,53.8932,53.8932,53.8671,53.8671,2400.0
2011-12-29 12:30:00,61.8,61.8,61.76,61.76,3300.0,53.8671,53.8671,53.8322,53.8322,3300.0
2011-12-29 12:35:00,61.76,61.79,61.73,61.79,3200.0,53.8322,53.8583,53.806,53.8583,3200.0
2011-12-29 12:40:00,61.78,61.8,61.77,61.8,13600.0,53.8496,53.8671,53.8409,53.8671,13600.0
2011-12-29 12:45:00,61.78,61.81,61.78,61.8,5800.0,53.8496,53.8758,53.8496,53.8671,5800.0
2011-12-29 12:50:00,61.81,61.83,61.81,61.82,2100.0,53.8758,53.8932,53.8758,53.8845,2100.0
2011-12-29 12:55:00,61.84,61.84,61.82,61.83,800.0,53.9019,53.9019,53.8845,53.8932,800.0
2011-12-29 13:00:00,61.85,61.9,61.85,61.87,2800.0,53.9106,53.9542,53.9106,53.9281,2800.0
2011-12-29 13:05:00,61.85,61.87,61.85,61.87,1500.0,53.9106,53.9281,53.9106,53.9281,1500.0
2011-12-29 13:10:00,61.88,61.88,61.87,61.87,500.0,53.9368,53.9368,53.9281,53.9281,500.0
2011-12-29 13:15:00,61.86,61.86,61.79,61.79,19500.0,53.9194,53.9194,53.8583,53.8583,19500.0
2011-12-29 13:20:00,61.79,61.81,61.79,61.8,5000.0,53.8583,53.8758,53.8583,53.8671,5000.0
2011-12-29 13:25:00,61.8,61.86,61.8,61.82,21800.0,53.8671,53.9194,53.8671,53.8845,21800.0
2011-12-29 13:30:00,61.81,61.85,61.81,61.83,10900.0,53.8758,53.9106,53.8758,53.8932,10900.0
2011-12-29 13:35:00,61.82,61.86,61.81,61.86,9800.0,53.8845,53.9194,53.8758,53.9194,9800.0
2011-12-29 13:40:00,61.89,61.92,61.81,61.84,16400.0,53.9455,53.9717,53.8758,53.9019,16400.0
2011-12-29 13:45:00,61.84,61.84,61.79,61.82,203300.0,53.9019,53.9019,53.8583,53.8845,203300.0
2011-12-29 13:50:00,61.84,61.87,61.82,61.87,5200.0,53.9019,53.9281,53.8845,53.9281,5200.0
2011-12-29 13:55:00,61.86,61.86,61.85,61.86,1000.0,53.9194,53.9194,53.9106,53.9194,1000.0
2011-12-29 14:00:00,61.87,61.87,61.86,61.86,3500.0,53.9281,53.9281,53.9194,53.9194,3500.0
2011-12-29 14:05:00,61.89,61.89,61.85,61.85,10600.0,53.9455,53.9455,53.9106,53.9106,10600.0
2011-12-29 14:10:00,61.87,61.88,61.86,61.87,2700.0,53.9281,53.9368,53.9194,53.9281,2700.0
2011-12-29 14:15:00,61.86,61.88,61.85,61.85,1600.0,53.9194,53.9368,53.9106,53.9106,1600.0
2011-12-29 14:20:00,61.87,61.87,61.85,61.87,2200.0,53.9281,53.9281,53.9106,53.9281,2200.0
2011-12-29 14:25:00,61.88,61.88,61.85,61.85,10000.0,53.9368,53.9368,53.9106,53.9106,10000.0
2011-12-29 14:30:00,61.86,61.86,61.83,61.83,17800.0,53.9194,53.9194,53.8932,53.8932,17800.0
2011-12-29 14:35:00,61.82,61.84,61.82,61.84,1800.0,53.8845,53.9019,53.8845,53.9019,1800.0
2011-12-29 14:40:00,61.84,61.85,61.82,61.82,17300.0,53.9019,53.9106,53.8845,53.8845,17300.0
2011-12-29 14:45:00,61.84,61.87,61.83,61.86,5200.0,53.9019,53.9281,53.8932,53.9194,5200.0
2011-12-29 14:50:00,61.86,61.87,61.85,61.86,3900.0,53.9194,53.9281,53.9106,53.9194,3900.0
2011-12-29 14:55:00,61.88,61.88,61.85,61.86,14100.0,53.9368,53.9368,53.9106,53.9194,14100.0
2011-12-29 15:00:00,61.86,61.88,61.86,61.87,10800.0,53.9194,53.9368,53.9194,53.9281,10800.0
2011-12-29 15:05:00,61.87,61.9,61.87,61.9,3700.0,53.9281,53.9542,53.9281,53.9542,3700.0
2011-12-29 15:10:00,61.91,61.95,61.91,61.93,9200.0,53.9629,53.9978,53.9629,53.9804,9200.0
2011-12-29 15:15:00,61.95,61.98,61.95,61.96,3500.0,53.9978,54.024,53.9978,54.0065,3500.0
2011-12-29 15:20:00,61.95,61.96,61.92,61.96,6000.0,53.9978,54.0065,53.9717,54.0065,6000.0
2011-12-29 15:25:00,61.96,61.97,61.92,61.93,4000.0,54.0065,54.0152,53.9717,53.9804,4000.0
2011-12-29 15:30:00,61.92,61.95,61.92,61.92,6300.0,53.9717,53.9978,53.9717,53.9717,6300.0
2011-12-29 15:35:00,61.91,61.96,61.91,61.96,3400.0,53.9629,54.0065,53.9629,54.0065,3400.0
2011-12-29 15:40:00,61.96,62.0,61.96,62.0,23600.0,54.0065,54.0414,54.0065,54.0414,23600.0
2011-12-29 15:45:00,62.01,62.02,61.96,61.97,9700.0,54.0501,54.0588,54.0065,54.0152,9700.0
2011-12-29 15:50:00,61.95,61.99,61.95,61.96,4600.0,53.9978,54.0327,53.9978,54.0065,4600.0
2011-12-29 15:55:00,61.97,62.0,61.91,62.0,8900.0,54.0152,54.0414,53.9629,54.0414,8900.0
2011-12-30 09:30:00,62.02,62.02,61.91,61.93,16000.0,54.0588,54.0588,53.9629,53.9804,16000.0
2011-12-30 09:35:00,61.95,62.01,61.95,61.97,4400.0,53.9978,54.0501,53.9978,54.0152,4400.0
2011-12-30 09:40:00,61.96,61.96,61.91,61.91,5300.0,54.0065,54.0065,53.9629,53.9629,5300.0
2011-12-30 09:45:00,61.89,61.98,61.89,61.98,5100.0,53.9455,54.024,53.9455,54.024,5100.0
2011-12-30 09:50:00,62.0,62.04,62.0,62.03,900.0,54.0414,54.0763,54.0414,54.0675,900.0
2011-12-30 09:55:00,62.03,62.04,62.0,62.03,7000.0,54.0675,54.0763,54.0414,54.0675,7000.0
2011-12-30 10:00:00,62.01,62.06,62.0,62.06,3600.0,54.0501,54.0937,54.0414,54.0937,3600.0
2011-12-30 10:05:00,62.09,62.09,62.05,62.08,5400.0,54.1198,54.1198,54.085,54.1111,5400.0
2011-12-30 10:10:00,62.05,62.05,62.04,62.04,400.0,54.085,54.085,54.0763,54.0763,400.0
2011-12-30 10:15:00,62.03,62.03,61.97,61.97,3200.0,54.0675,54.0675,54.0152,54.0152,3200.0
2011-12-30 10:20:00,62.01,62.01,61.99,62.0,400.0,54.0501,54.0501,54.0327,54.0414,400.0
2011-12-30 10:25:00,62.02,62.02,61.97,61.98,7300.0,54.0588,54.0588,54.0152,54.024,7300.0
2011-12-30 10:30:00,62.0,62.0,62.0,62.0,200.0,54.0414,54.0414,54.0414,54.0414,200.0
2011-12-30 10:35:00,62.02,62.02,61.99,62.0,1100.0,54.0588,54.0588,54.0327,54.0414,1100.0
2011-12-30 10:40:00,62.0,62.0,61.96,61.96,3100.0,54.0414,54.0414,54.0065,54.0065,3100.0
2011-12-30 10:45:00,61.97,61.98,61.94,61.98,5400.0,54.0152,54.024,53.9891,54.024,5400.0
2011-12-30 10:50:00,61.98,62.01,61.98,62.01,2200.0,54.024,54.0501,54.024,54.0501,2200.0
2011-12-30 10:55:00,62.01,62.04,61.99,61.99,10600.0,54.0501,54.0763,54.0327,54.0327,10600.0
2011-12-30 11:00:00,62.0,62.03,61.98,62.01,6400.0,54.0414,54.0675,54.024,54.0501,6400.0
2011-12-30 11:05:00,62.02,62.03,62.0,62.0,6900.0,54.0588,54.0675,54.0414,54.0414,6900.0
2011-12-30 11:10:00,61.98,62.0,61.97,61.98,1300.0,54.024,54.0414,54.0152,54.024,1300.0
2011-12-30 11:15:00,61.98,61.98,61.97,61.97,200.0,54.024,54.024,54.0152,54.0152,200.0
2011-12-30 11:20:00,62.01,62.06,62.01,62.05,2100.0,54.0501,54.0937,54.0501,54.085,2100.0
2011-12-30 11:25:00,62.05,62.06,62.04,62.04,700.0,54.085,54.0937,54.0763,54.0763,700.0
2011-12-30 11:30:00,62.06,62.06,62.03,62.03,7200.0,54.0937,54.0937,54.0675,54.0675,7200.0
2011-12-30 11:35:00,62.05,62.07,62.04,62.04,8200.0,54.085,54.1024,54.0763,54.0763,8200.0
2011-12-30 11:40:00,62.06,62.06,62.03,62.05,4900.0,54.0937,54.0937,54.0675,54.085,4900.0
2011-12-30 11:45:00,62.04,62.06,62.03,62.03,16600.0,54.0763,54.0937,54.0675,54.0675,16600.0
2011-12-30 11:50:00,62.03,62.03,61.98,62.01,7300.0,54.0675,54.0675,54.024,54.0501,7300.0
2011-12-30 11:55:00,62.0,62.01,61.99,62.0,4600.0,54.0414,54.0501,54.0327,54.0414,4600.0
2011-12-30 12:00:00,61.98,62.0,61.97,61.99,5200.0,54.024,54.0414,54.0152,54.0327,5200.0
2011-12-30 12:05:00,61.99,61.99,61.97,61.99,3000.0,54.0327,54.0327,54.0152,54.0327,3000.0
2011-12-30 12:10:00,61.97,61.98,61.95,61.95,4300.0,54.0152,54.024,53.9978,53.9978,4300.0
2011-12-30 12:15:00,61.94,61.98,61.94,61.96,2600.0,53.9891,54.024,53.9891,54.0065,2600.0
2011-12-30 12:20:00,61.94,61.96,61.94,61.95,1200.0,53.9891,54.0065,53.9891,53.9978,1200.0
2011-12-30 12:25:00,61.97,61.97,61.97,61.97,400.0,54.0152,54.0152,54.0152,54.0152,400.0
2011-12-30 12:30:00,61.96,61.98,61.96,61.98,5500.0,54.0065,54.024,54.0065,54.024,5500.0
2011-12-30 12:35:00,61.96,61.98,61.96,61.97,5200.0,54.0065,54.024,54.0065,54.0152,5200.0
2011-12-30 12:40:00,61.99,61.99,61.98,61.98,400.0,54.0327,54.0327,54.024,54.024,400.0
2011-12-30 12:45:00,61.99,62.01,61.99,62.01,5300.0,54.0327,54.0501,54.0327,54.0501,5300.0
2011-12-30 12:50:00,62.0,62.0,62.0,62.0,200.0,54.0414,54.0414,54.0414,54.0414,200.0
2011-12-30 12:55:00,62.01,62.01,62.0,62.0,4200.0,54.0501,54.0501,54.0414,54.0414,4200.0
2011-12-30 13:00:00,62.0,62.0,61.97,61.99,4200.0,54.0414,54.0414,54.0152,54.0327,4200.0
2011-12-30 13:05:00,61.99,62.0,61.99,62.0,1500.0,54.0327,54.0414,54.0327,54.0414,1500.0
2011-12-30 13:10:00,61.99,62.0,61.99,62.0,1100.0,54.0327,54.0414,54.0327,54.0414,1100.0
2011-12-30 13:15:00,61.99,62.01,61.98,61.98,700.0,54.0327,54.0501,54.024,54.024,700.0
2011-12-30 13:20:00,61.96,61.97,61.96,61.96,900.0,54.0065,54.0152,54.0065,54.0065,900.0
2011-12-30 13:25:00,61.95,61.97,61.95,61.97,3200.0,53.9978,54.0152,53.9978,54.0152,3200.0
2011-12-30 13:30:00,61.98,61.98,61.95,61.97,3600.0,54.024,54.024,53.9978,54.0152,3600.0
2011-12-30 13:35:00,61.97,61.98,61.97,61.98,5400.0,54.0152,54.024,54.0152,54.024,5400.0
2011-12-30 13:40:00,61.97,62.0,61.97,61.99,5600.0,54.0152,54.0414,54.0152,54.0327,5600.0
2011-12-30 13:45:00,62.0,62.01,62.0,62.01,400.0,54.0414,54.0501,54.0414,54.0501,400.0
2011-12-30 13:50:00,62.0,62.0,61.99,61.99,1900.0,54.0414,54.0414,54.0327,54.0327,1900.0
2011-12-30 13:55:00,61.99,62.0,61.98,61.99,8400.0,54.0327,54.0414,54.024,54.0327,8400.0
2011-12-30 14:00:00,61.97,61.97,61.96,61.96,4400.0,54.0152,54.0152,54.0065,54.0065,4400.0
2011-12-30 14:05:00,61.96,61.98,61.96,61.97,3800.0,54.0065,54.024,54.0065,54.0152,3800.0
2011-12-30 14:10:00,61.96,61.98,61.95,61.96,6700.0,54.0065,54.024,53.9978,54.0065,6700.0
2011-12-30 14:15:00,61.95,61.95,61.93,61.93,3000.0,53.9978,53.9978,53.9804,53.9804,3000.0
2011-12-30 14:20:00,61.92,61.92,61.81,61.84,15200.0,53.9717,53.9717,53.8758,53.9019,15200.0
2011-12-30 14:25:00,61.83,61.86,61.83,61.85,2800.0,53.8932,53.9194,53.8932,53.9106,2800.0
2011-12-30 14:30:00,61.87,61.89,61.87,61.89,2800.0,53.9281,53.9455,53.9281,53.9455,2800.0
2011-12-30 14:35:00,61.89,61.89,61.86,61.86,2100.0,53.9455,53.9455,53.9194,53.9194,2100.0
2011-12-30 14:40:00,61.85,61.85,61.84,61.84,800.0,53.9106,53.9106,53.9019,53.9019,800.0
2011-12-30 14:45:00,61.85,61.86,61.85,61.86,4800.0,53.9106,53.9194,53.9106,53.9194,4800.0
2011-12-30 14:50:00,61.85,61.86,61.84,61.84,4500.0,53.9106,53.9194,53.9019,53.9019,4500.0
2011-12-30 14:55:00,61.85,61.86,61.85,61.85,10200.0,53.9106,53.9194,53.9106,53.9106,10200.0
2011-12-30 15:00:00,61.86,61.92,61.86,61.91,3900.0,53.9194,53.9717,53.9194,53.9629,3900.0
2011-12-30 15:05:00,61.92,61.92,61.9,61.91,19600.0,53.9717,53.9717,53.9542,53.9629,19600.0
2011-12-30 15:10:00,61.9,61.9,61.88,61.9,3000.0,53.9542,53.9542,53.9368,53.9542,3000.0
2011-12-30 15:15:00,61.89,61.92,61.89,61.9,21200.0,53.9455,53.9717,53.9455,53.9542,21200.0
2011-12-30 15:20:00,61.9,61.93,61.9,61.93,5900.0,53.9542,53.9804,53.9542,53.9804,5900.0
2011-12-30 15:25:00,61.94,61.94,61.91,61.91,8800.0,53.9891,53.9891,53.9629,53.9629,8800.0
2011-12-30 15:30:00,61.91,61.92,61.89,61.9,7700.0,53.9629,53.9717,53.9455,53.9542,7700.0
2011-12-30 15:35:00,61.9,61.91,61.89,61.9,3200.0,53.9542,53.9629,53.9455,53.9542,3200.0
2011-12-30 15:40:00,61.9,61.93,61.88,61.93,8300.0,53.9542,53.9804,53.9368,53.9804,8300.0
2011-12-30 15:45:00,61.91,61.91,61.87,61.9,4000.0,53.9629,53.9629,53.9281,53.9542,4000.0
2011-12-30 15:50:00,61.88,61.89,61.87,61.88,20400.0,53.9368,53.9455,53.9281,53.9368,20400.0
2011-12-30 15:55:00,61.86,61.86,61.76,61.76,4800.0,53.9194,53.9194,53.8322,53.8322,4800.0
2012-01-03 09:30:00,62.93,63.0,62.9,62.98,12900.0,54.852,54.913,54.8259,54.8956,12900.0
2012-01-03 09:35:00,63.01,63.06,62.99,63.06,2800.0,54.9217,54.9653,54.9043,54.9653,2800.0
2012-01-03 09:40:00,63.08,63.09,62.98,63.01,14900.0,54.9828,54.9915,54.8956,54.9217,14900.0
2012-01-03 09:45:00,63.01,63.01,62.91,62.94,6800.0,54.9217,54.9217,54.8346,54.8607,6800.0
2012-01-03 09:50:00,62.94,62.94,62.93,62.93,4900.0,54.8607,54.8607,54.852,54.852,4900.0
2012-01-03 09:55:00,62.95,62.97,62.91,62.94,55300.0,54.8694,54.8869,54.8346,54.8607,55300.0
2012-01-03 10:00:00,62.95,63.09,62.91,63.09,35700.0,54.8694,54.9915,54.8346,54.9915,35700.0
2012-01-03 10:05:00,63.05,63.12,63.05,63.1,5200.0,54.9566,55.0176,54.9566,55.0002,5200.0
2012-01-03 10:10:00,63.1,63.12,63.1,63.1,3100.0,55.0002,55.0176,55.0002,55.0002,3100.0
2012-01-03 10:15:00,63.09,63.11,63.08,63.09,3700.0,54.9915,55.0089,54.9828,54.9915,3700.0
2012-01-03 10:20:00,63.12,63.12,63.1,63.1,300.0,55.0176,55.0176,55.0002,55.0002,300.0
2012-01-03 10:25:00,63.11,63.11,63.03,63.04,7900.0,55.0089,55.0089,54.9392,54.9479,7900.0
2012-01-03 10:30:00,63.03,63.05,63.03,63.05,1800.0,54.9392,54.9566,54.9392,54.9566,1800.0
2012-01-03 10:35:00,63.04,63.06,63.04,63.04,4700.0,54.9479,54.9653,54.9479,54.9479,4700.0
2012-01-03 10:40:00,63.04,63.05,63.03,63.05,1700.0,54.9479,54.9566,54.9392,54.9566,1700.0
2012-01-03 10:45:00,63.07,63.07,63.02,63.02,2400.0,54.974,54.974,54.9305,54.9305,2400.0
2012-01-03 10:50:00,63.01,63.06,63.0,63.06,13800.0,54.9217,54.9653,54.913,54.9653,13800.0
2012-01-03 10:55:00,63.07,63.08,63.07,63.08,1000.0,54.974,54.9828,54.974,54.9828,1000.0
2012-01-03 11:00:00,63.08,63.09,63.06,63.07,3700.0,54.9828,54.9915,54.9653,54.974,3700.0
2012-01-03 11:05:00,63.08,63.09,63.05,63.05,2700.0,54.9828,54.9915,54.9566,54.9566,2700.0
2012-01-03 11:10:00,63.04,63.07,63.04,63.07,7000.0,54.9479,54.974,54.9479,54.974,7000.0
2012-01-03 11:15:00,63.06,63.1,63.06,63.1,4800.0,54.9653,55.0002,54.9653,55.0002,4800.0
2012-01-03 11:20:00,63.05,63.06,63.01,63.01,800.0,54.9566,54.9653,54.9217,54.9217,800.0
2012-01-03 11:25:00,63.03,63.04,63.01,63.02,21700.0,54.9392,54.9479,54.9217,54.9305,21700.0
2012-01-03 11:30:00,63.03,63.04,63.03,63.04,400.0,54.9392,54.9479,54.9392,54.9479,400.0
2012-01-03 11:35:00,63.02,63.04,63.01,63.04,5000.0,54.9305,54.9479,54.9217,54.9479,5000.0
2012-01-03 11:40:00,62.97,62.97,62.93,62.93,3400.0,54.8869,54.8869,54.852,54.852,3400.0
2012-01-03 11:45:00,62.95,62.95,62.88,62.9,9400.0,54.8694,54.8694,54.8084,54.8259,9400.0
2012-01-03 11:50:00,62.93,62.93,62.91,62.92,5900.0,54.852,54.852,54.8346,54.8433,5900.0
2012-01-03 11:55:00,62.92,62.93,62.92,62.92,900.0,54.8433,54.852,54.8433,54.8433,900.0
2012-01-03 12:00:00,62.89,62.92,62.89,62.89,2800.0,54.8171,54.8433,54.8171,54.8171,2800.0
2012-01-03 12:05:00,62.89,62.91,62.89,62.9,5500.0,54.8171,54.8346,54.8171,54.8259,5500.0
2012-01-03 12:10:00,62.89,62.89,62.82,62.83,500.0,54.8171,54.8171,54.7561,54.7648,500.0
2012-01-03 12:15:00,62.85,62.85,62.85,62.85,400.0,54.7823,54.7823,54.7823,54.7823,400.0
2012-01-03 12:20:00,62.86,62.88,62.85,62.85,2500.0,54.791,54.8084,54.7823,54.7823,2500.0
2012-01-03 12:25:00,62.83,62.85,62.83,62.85,1600.0,54.7648,54.7823,54.7648,54.7823,1600.0
2012-01-03 12:30:00,62.83,62.83,62.77,62.79,1300.0,54.7648,54.7648,54.7125,54.73,1300.0
2012-01-03 12:35:00,62.76,62.78,62.76,62.78,2600.0,54.7038,54.7213,54.7038,54.7213,2600.0
2012-01-03 12:40:00,62.67,62.71,62.67,62.71,3800.0,54.6254,54.6602,54.6254,54.6602,3800.0
2012-01-03 12:45:00,62.67,62.69,62.67,62.68,1300.0,54.6254,54.6428,54.6254,54.6341,1300.0
2012-01-03 12:50:00,62.61,62.66,62.61,62.64,1800.0,54.5731,54.6167,54.5731,54.5992,1800.0
2012-01-03 12:55:00,62.61,62.67,62.59,62.63,1100.0,54.5731,54.6254,54.5557,54.5905,1100.0
2012-01-03 13:00:00,62.68,62.7,62.68,62.69,4700.0,54.6341,54.6515,54.6341,54.6428,4700.0
2012-01-03 13:05:00,62.63,62.63,62.63,62.63,200.0,54.5905,54.5905,54.5905,54.5905,200.0
2012-01-03 13:10:00,62.65,62.65,62.61,62.63,3400.0,54.608,54.608,54.5731,54.5905,3400.0
2012-01-03 13:15:00,62.64,62.68,62.64,62.67,1300.0,54.5992,54.6341,54.5992,54.6254,1300.0
2012-01-03 13:20:00,62.67,62.67,62.64,62.65,4900.0,54.6254,54.6254,54.5992,54.608,4900.0
2012-01-03 13:25:00,62.65,62.66,62.62,62.64,3100.0,54.608,54.6167,54.5818,54.5992,3100.0
2012-01-03 13:30:00,62.61,62.63,62.61,62.63,700.0,54.5731,54.5905,54.5731,54.5905,700.0
2012-01-03 13:35:00,62.62,62.63,62.6,62.61,2200.0,54.5818,54.5905,54.5644,54.5731,2200.0
2012-01-03 13:40:00,62.62,62.69,62.62,62.67,2100.0,54.5818,54.6428,54.5818,54.6254,2100.0
2012-01-03 13:45:00,62.67,62.71,62.65,62.71,3600.0,54.6254,54.6602,54.608,54.6602,3600.0
2012-01-03 13:50:00,62.73,62.75,62.73,62.75,1400.0,54.6777,54.6951,54.6777,54.6951,1400.0
2012-01-03 13:55:00,62.73,62.75,62.73,62.73,700.0,54.6777,54.6951,54.6777,54.6777,700.0
2012-01-03 14:00:00,62.73,62.77,62.73,62.77,3900.0,54.6777,54.7125,54.6777,54.7125,3900.0
2012-01-03 14:05:00,62.78,62.78,62.76,62.77,8000.0,54.7213,54.7213,54.7038,54.7125,8000.0
2012-01-03 14:10:00,62.78,62.78,62.73,62.73,16200.0,54.7213,54.7213,54.6777,54.6777,16200.0
2012-01-03 14:15:00,62.72,62.76,62.71,62.76,2700.0,54.669,54.7038,54.6602,54.7038,2700.0
2012-01-03 14:20:00,62.76,62.78,62.75,62.78,5000.0,54.7038,54.7213,54.6951,54.7213,5000.0
2012-01-03 14:25:00,62.78,62.78,62.76,62.76,1700.0,54.7213,54.7213,54.7038,54.7038,1700.0
2012-01-03 14:30:00,62.79,62.83,62.79,62.83,29400.0,54.73,54.7648,54.73,54.7648,29400.0
2012-01-03 14:35:00,62.85,62.9,62.83,62.83,82300.0,54.7823,54.8259,54.7648,54.7648,82300.0
2012-01-03 14:40:00,62.83,62.87,62.79,62.85,15900.0,54.7648,54.7997,54.73,54.7823,15900.0
2012-01-03 14:45:00,62.87,62.87,62.84,62.86,3000.0,54.7997,54.7997,54.7736,54.791,3000.0
2012-01-03 14:50:00,62.88,62.89,62.88,62.88,600.0,54.8084,54.8171,54.8084,54.8084,600.0
2012-01-03 14:55:00,62.87,62.91,62.87,62.88,4300.0,54.7997,54.8346,54.7997,54.8084,4300.0
2012-01-03 15:00:00,62.88,62.89,62.85,62.85,4500.0,54.8084,54.8171,54.7823,54.7823,4500.0
2012-01-03 15:05:00,62.82,62.88,62.82,62.87,1700.0,54.7561,54.8084,54.7561,54.7997,1700.0
2012-01-03 15:10:00,62.88,62.88,62.86,62.87,2700.0,54.8084,54.8084,54.791,54.7997,2700.0
2012-01-03 15:15:00,62.85,62.89,62.85,62.88,4700.0,54.7823,54.8171,54.7823,54.8084,4700.0
2012-01-03 15:20:00,62.89,62.89,62.8,62.8,8500.0,54.8171,54.8171,54.7387,54.7387,8500.0
2012-01-03 15:25:00,62.79,62.79,62.75,62.76,14500.0,54.73,54.73,54.6951,54.7038,14500.0
2012-01-03 15:30:00,62.76,62.81,62.74,62.8,13500.0,54.7038,54.7474,54.6864,54.7387,13500.0
2012-01-03 15:35:00,62.79,62.79,62.73,62.76,19200.0,54.73,54.73,54.6777,54.7038,19200.0
2012-01-03 15:40:00,62.76,62.83,62.76,62.83,2400.0,54.7038,54.7648,54.7038,54.7648,2400.0
2012-01-03 15:45:00,62.87,62.88,62.85,62.86,9600.0,54.7997,54.8084,54.7823,54.791,9600.0
2012-01-03 15:50:00,62.85,62.86,62.76,62.76,16300.0,54.7823,54.791,54.7038,54.7038,16300.0
2012-01-03 15:55:00,62.77,62.78,62.66,62.66,6400.0,54.7125,54.7213,54.6167,54.6167,6400.0
2012-01-04 09:30:00,62.5,62.57,62.46,62.53,14000.0,54.4772,54.5382,54.4423,54.5034,14000.0
2012-01-04 09:35:00,62.44,62.47,62.39,62.46,5100.0,54.4249,54.4511,54.3813,54.4423,5100.0
2012-01-04 09:40:00,62.5,62.5,62.44,62.45,3500.0,54.4772,54.4772,54.4249,54.4336,3500.0
2012-01-04 09:45:00,62.5,62.5,62.46,62.46,6100.0,54.4772,54.4772,54.4423,54.4423,6100.0
2012-01-04 09:50:00,62.55,62.57,62.51,62.57,2000.0,54.5208,54.5382,54.4859,54.5382,2000.0
2012-01-04 09:55:00,62.58,62.62,62.57,62.58,2900.0,54.5469,54.5818,54.5382,54.5469,2900.0
2012-01-04 10:00:00,62.55,62.56,62.49,62.5,3100.0,54.5208,54.5295,54.4685,54.4772,3100.0
2012-01-04 10:05:00,62.52,62.52,62.51,62.51,400.0,54.4946,54.4946,54.4859,54.4859,400.0
2012-01-04 10:10:00,62.5,62.5,62.41,62.42,3300.0,54.4772,54.4772,54.3988,54.4075,3300.0
2012-01-04 10:15:00,62.38,62.43,62.37,62.4,3800.0,54.3726,54.4162,54.3639,54.39,3800.0
2012-01-04 10:20:00,62.4,62.45,62.39,62.44,2800.0,54.39,54.4336,54.3813,54.4249,2800.0
2012-01-04 10:25:00,62.45,62.46,62.41,62.41,18700.0,54.4336,54.4423,54.3988,54.3988,18700.0
2012-01-04 10:30:00,62.39,62.4,62.35,62.4,1300.0,54.3813,54.39,54.3465,54.39,1300.0
2012-01-04 10:35:00,62.38,62.38,62.29,62.29,3300.0,54.3726,54.3726,54.2942,54.2942,3300.0
2012-01-04 10:40:00,62.3,62.33,62.3,62.33,300.0,54.3029,54.329,54.3029,54.329,300.0
2012-01-04 10:45:00,62.33,62.34,62.33,62.34,1500.0,54.329,54.3377,54.329,54.3377,1500.0
2012-01-04 10:50:00,62.38,62.44,62.38,62.41,1300.0,54.3726,54.4249,54.3726,54.3988,1300.0
2012-01-04 10:55:00,62.48,62.48,62.48,62.48,3100.0,54.4598,54.4598,54.4598,54.4598,3100.0
2012-01-04 11:00:00,62.49,62.52,62.49,62.52,1200.0,54.4685,54.4946,54.4685,54.4946,1200.0
2012-01-04 11:05:00,62.53,62.54,62.52,62.54,700.0,54.5034,54.5121,54.4946,54.5121,700.0
2012-01-04 11:10:00,62.53,62.6,62.53,62.58,1000.0,54.5034,54.5644,54.5034,54.5469,1000.0
2012-01-04 11:15:00,62.59,62.6,62.59,62.6,1200.0,54.5557,54.5644,54.5557,54.5644,1200.0
2012-01-04 11:20:00,62.57,62.63,62.57,62.63,200.0,54.5382,54.5905,54.5382,54.5905,200.0
2012-01-04 11:25:00,62.59,62.59,62.56,62.59,1500.0,54.5557,54.5557,54.5295,54.5557,1500.0
2012-01-04 11:30:00,62.58,62.6,62.58,62.6,1500.0,54.5469,54.5644,54.5469,54.5644,1500.0
2012-01-04 11:35:00,62.58,62.66,62.58,62.66,1900.0,54.5469,54.6167,54.5469,54.6167,1900.0
2012-01-04 11:40:00,62.67,62.69,62.66,62.67,8000.0,54.6254,54.6428,54.6167,54.6254,8000.0
2012-01-04 11:45:00,62.67,62.67,62.65,62.67,1100.0,54.6254,54.6254,54.608,54.6254,1100.0
2012-01-04 11:50:00,62.68,62.68,62.65,62.66,1500.0,54.6341,54.6341,54.608,54.6167,1500.0
2012-01-04 11:55:00,62.6,62.62,62.6,62.61,1200.0,54.5644,54.5818,54.5644,54.5731,1200.0
2012-01-04 12:00:00,62.64,62.64,62.64,62.64,1500.0,54.5992,54.5992,54.5992,54.5992,1500.0
2012-01-04 12:05:00,62.71,62.72,62.71,62.71,1000.0,54.6602,54.669,54.6602,54.6602,1000.0
2012-01-04 12:10:00,62.74,62.74,62.7,62.71,1400.0,54.6864,54.6864,54.6515,54.6602,1400.0
2012-01-04 12:15:00,62.73,62.76,62.73,62.76,3200.0,54.6777,54.7038,54.6777,54.7038,3200.0
2012-01-04 12:20:00,62.71,62.71,62.71,62.71,1000.0,54.6602,54.6602,54.6602,54.6602,1000.0
2012-01-04 12:25:00,62.74,62.75,62.73,62.75,900.0,54.6864,54.6951,54.6777,54.6951,900.0
2012-01-04 12:30:00,62.73,62.74,62.73,62.73,700.0,54.6777,54.6864,54.6777,54.6777,700.0
2012-01-04 12:35:00,62.72,62.73,62.7,62.71,16800.0,54.669,54.6777,54.6515,54.6602,16800.0
2012-01-04 12:40:00,62.72,62.73,62.71,62.73,2600.0,54.669,54.6777,54.6602,54.6777,2600.0
2012-01-04 12:45:00,62.74,62.74,62.74,62.74,1800.0,54.6864,54.6864,54.6864,54.6864,1800.0
2012-01-04 12:50:00,62.72,62.77,62.72,62.77,8200.0,54.669,54.7125,54.669,54.7125,8200.0
2012-01-04 12:55:00,62.76,62.79,62.76,62.79,5700.0,54.7038,54.73,54.7038,54.73,5700.0
2012-01-04 13:00:00,62.76,62.76,62.74,62.74,700.0,54.7038,54.7038,54.6864,54.6864,700.0
2012-01-04 13:05:00,62.74,62.74,62.71,62.71,800.0,54.6864,54.6864,54.6602,54.6602,800.0
2012-01-04 13:10:00,62.72,62.73,62.72,62.72,3500.0,54.669,54.6777,54.669,54.669,3500.0
2012-01-04 13:15:00,62.71,62.71,62.66,62.68,2100.0,54.6602,54.6602,54.6167,54.6341,2100.0
2012-01-04 13:20:00,62.66,62.69,62.66,62.68,2500.0,54.6167,54.6428,54.6167,54.6341,2500.0
2012-01-04 13:25:00,62.67,62.71,62.67,62.71,800.0,54.6254,54.6602,54.6254,54.6602,800.0
2012-01-04 13:30:00,62.7,62.72,62.68,62.69,9900.0,54.6515,54.669,54.6341,54.6428,9900.0
2012-01-04 13:35:00,62.69,62.73,62.69,62.73,3500.0,54.6428,54.6777,54.6428,54.6777,3500.0
2012-01-04 13:40:00,62.71,62.72,62.71,62.72,700.0,54.6602,54.669,54.6602,54.669,700.0
2012-01-04 13:45:00,62.72,62.79,62.72,62.79,1400.0,54.669,54.73,54.669,54.73,1400.0
2012-01-04 13:50:00,62.81,62.83,62.77,62.83,4600.0,54.7474,54.7648,54.7125,54.7648,4600.0
2012-01-04 13:55:00,62.81,62.84,62.79,62.81,2000.0,54.7474,54.7736,54.73,54.7474,2000.0
2012-01-04 14:00:00,62.77,62.77,62.76,62.76,900.0,54.7125,54.7125,54.7038,54.7038,900.0
2012-01-04 14:05:00,62.73,62.78,62.73,62.76,9900.0,54.6777,54.7213,54.6777,54.7038,9900.0
2012-01-04 14:10:00,62.77,62.77,62.69,62.69,9800.0,54.7125,54.7125,54.6428,54.6428,9800.0
2012-01-04 14:15:00,62.71,62.78,62.71,62.77,1400.0,54.6602,54.7213,54.6602,54.7125,1400.0
2012-01-04 14:20:00,62.77,62.79,62.76,62.79,4000.0,54.7125,54.73,54.7038,54.73,4000.0
2012-01-04 14:25:00,62.76,62.79,62.75,62.77,2700.0,54.7038,54.73,54.6951,54.7125,2700.0
2012-01-04 14:30:00,62.77,62.82,62.77,62.81,1200.0,54.7125,54.7561,54.7125,54.7474,1200.0
2012-01-04 14:35:00,62.82,62.82,62.78,62.78,700.0,54.7561,54.7561,54.7213,54.7213,700.0
2012-01-04 14:40:00,62.81,62.81,62.81,62.81,300.0,54.7474,54.7474,54.7474,54.7474,300.0
2012-01-04 14:45:00,62.82,62.83,62.78,62.8,3700.0,54.7561,54.7648,54.7213,54.7387,3700.0
2012-01-04 14:50:00,62.81,62.86,62.81,62.86,900.0,54.7474,54.791,54.7474,54.791,900.0
2012-01-04 14:55:00,62.85,62.87,62.83,62.83,1100.0,54.7823,54.7997,54.7648,54.7648,1100.0
2012-01-04 15:00:00,62.81,62.81,62.78,62.78,500.0,54.7474,54.7474,54.7213,54.7213,500.0
2012-01-04 15:05:00,62.77,62.79,62.76,62.76,3000.0,54.7125,54.73,54.7038,54.7038,3000.0
2012-01-04 15:10:00,62.79,62.8,62.77,62.77,3800.0,54.73,54.7387,54.7125,54.7125,3800.0
2012-01-04 15:15:00,62.78,62.78,62.72,62.72,2000.0,54.7213,54.7213,54.669,54.669,2000.0
2012-01-04 15:20:00,62.75,62.77,62.74,62.76,15400.0,54.6951,54.7125,54.6864,54.7038,15400.0
2012-01-04 15:25:00,62.78,62.78,62.76,62.77,3100.0,54.7213,54.7213,54.7038,54.7125,3100.0
2012-01-04 15:30:00,62.79,62.82,62.77,62.78,3400.0,54.73,54.7561,54.7125,54.7213,3400.0
2012-01-04 15:35:00,62.8,62.83,62.77,62.83,10500.0,54.7387,54.7648,54.7125,54.7648,10500.0
2012-01-04 15:40:00,62.81,62.85,62.81,62.82,2200.0,54.7474,54.7823,54.7474,54.7561,2200.0
2012-01-04 15:45:00,62.83,62.83,62.76,62.78,22400.0,54.7648,54.7648,54.7038,54.7213,22400.0
2012-01-04 15:50:00,62.78,62.83,62.76,62.83,8100.0,54.7213,54.7648,54.7038,54.7648,8100.0
2012-01-04 15:55:00,62.81,62.81,62.77,62.79,4400.0,54.7474,54.7474,54.7125,54.73,4400.0
2012-01-05 09:30:00,62.55,62.65,62.5,62.6,21600.0,54.5208,54.608,54.4772,54.5644,21600.0
2012-01-05 09:35:00,62.61,62.61,62.52,62.52,3000.0,54.5731,54.5731,54.4946,54.4946,3000.0
2012-01-05 09:40:00,62.47,62.47,62.33,62.33,1300.0,54.4511,54.4511,54.329,54.329,1300.0
2012-01-05 09:45:00,62.33,62.33,62.24,62.31,11300.0,54.329,54.329,54.2506,54.3116,11300.0
2012-01-05 09:50:00,62.33,62.43,62.32,62.43,4000.0,54.329,54.4162,54.3203,54.4162,4000.0
2012-01-05 09:55:00,62.43,62.43,62.35,62.35,700.0,54.4162,54.4162,54.3465,54.3465,700.0
2012-01-05 10:00:00,62.39,62.39,62.26,62.38,2400.0,54.3813,54.3813,54.268,54.3726,2400.0
2012-01-05 10:05:00,62.31,62.39,62.28,62.39,3000.0,54.3116,54.3813,54.2854,54.3813,3000.0
2012-01-05 10:10:00,62.37,62.45,62.35,62.43,12300.0,54.3639,54.4336,54.3465,54.4162,12300.0
2012-01-05 10:15:00,62.47,62.56,62.46,62.55,8900.0,54.4511,54.5295,54.4423,54.5208,8900.0
2012-01-05 10:20:00,62.51,62.53,62.48,62.53,1800.0,54.4859,54.5034,54.4598,54.5034,1800.0
2012-01-05 10:25:00,62.51,62.55,62.51,62.55,3000.0,54.4859,54.5208,54.4859,54.5208,3000.0
2012-01-05 10:30:00,62.54,62.55,62.44,62.44,3700.0,54.5121,54.5208,54.4249,54.4249,3700.0
2012-01-05 10:35:00,62.46,62.46,62.39,62.4,2300.0,54.4423,54.4423,54.3813,54.39,2300.0
2012-01-05 10:40:00,62.41,62.44,62.38,62.38,7900.0,54.3988,54.4249,54.3726,54.3726,7900.0
2012-01-05 10:45:00,62.38,62.4,62.37,62.37,4200.0,54.3726,54.39,54.3639,54.3639,4200.0
2012-01-05 10:50:00,62.37,62.41,62.37,62.39,900.0,54.3639,54.3988,54.3639,54.3813,900.0
2012-01-05 10:55:00,62.37,62.44,62.37,62.44,1400.0,54.3639,54.4249,54.3639,54.4249,1400.0
2012-01-05 11:00:00,62.42,62.47,62.42,62.47,1300.0,54.4075,54.4511,54.4075,54.4511,1300.0
2012-01-05 11:05:00,62.47,62.47,62.44,62.44,1400.0,54.4511,54.4511,54.4249,54.4249,1400.0
2012-01-05 11:10:00,62.44,62.46,62.42,62.44,1000.0,54.4249,54.4423,54.4075,54.4249,1000.0
2012-01-05 11:15:00,62.46,62.47,62.45,62.47,700.0,54.4423,54.4511,54.4336,54.4511,700.0
2012-01-05 11:20:00,62.46,62.62,62.46,62.62,5000.0,54.4423,54.5818,54.4423,54.5818,5000.0
2012-01-05 11:25:00,62.64,62.66,62.62,62.66,3900.0,54.5992,54.6167,54.5818,54.6167,3900.0
2012-01-05 11:30:00,62.71,62.71,62.68,62.69,900.0,54.6602,54.6602,54.6341,54.6428,900.0
2012-01-05 11:35:00,62.67,62.67,62.67,62.67,400.0,54.6254,54.6254,54.6254,54.6254,400.0
2012-01-05 11:40:00,62.69,62.72,62.69,62.72,700.0,54.6428,54.669,54.6428,54.669,700.0
2012-01-05 11:45:00,62.71,62.74,62.71,62.74,18900.0,54.6602,54.6864,54.6602,54.6864,18900.0
2012-01-05 11:50:00,62.74,62.74,62.7,62.7,1800.0,54.6864,54.6864,54.6515,54.6515,1800.0
2012-01-05 11:55:00,62.7,62.71,62.7,62.71,2200.0,54.6515,54.6602,54.6515,54.6602,2200.0
2012-01-05 12:00:00,62.65,62.69,62.63,62.64,9200.0,54.608,54.6428,54.5905,54.5992,9200.0
2012-01-05 12:05:00,62.66,62.7,62.65,62.7,5000.0,54.6167,54.6515,54.608,54.6515,5000.0
2012-01-05 12:10:00,62.71,62.71,62.71,62.71,100.0,54.6602,54.6602,54.6602,54.6602,100.0
2012-01-05 12:15:00,62.7,62.76,62.7,62.76,2000.0,54.6515,54.7038,54.6515,54.7038,2000.0
2012-01-05 12:20:00,62.76,62.76,62.63,62.75,6300.0,54.7038,54.7038,54.5905,54.6951,6300.0
2012-01-05 12:25:00,62.77,62.78,62.75,62.75,13900.0,54.7125,54.7213,54.6951,54.6951,13900.0
2012-01-05 12:30:00,62.77,62.77,62.75,62.75,300.0,54.7125,54.7125,54.6951,54.6951,300.0
2012-01-05 12:35:00,62.71,62.72,62.71,62.72,9300.0,54.6602,54.669,54.6602,54.669,9300.0
2012-01-05 12:40:00,62.72,62.74,62.71,62.74,1800.0,54.669,54.6864,54.6602,54.6864,1800.0
2012-01-05 12:45:00,62.74,62.78,62.74,62.78,1300.0,54.6864,54.7213,54.6864,54.7213,1300.0
2012-01-05 12:50:00,62.78,62.81,62.77,62.78,3200.0,54.7213,54.7474,54.7125,54.7213,3200.0
2012-01-05 12:55:00,62.82,62.85,62.82,62.85,1400.0,54.7561,54.7823,54.7561,54.7823,1400.0
2012-01-05 13:00:00,62.85,62.85,62.84,62.84,2600.0,54.7823,54.7823,54.7736,54.7736,2600.0
2012-01-05 13:05:00,62.87,62.87,62.84,62.87,5400.0,54.7997,54.7997,54.7736,54.7997,5400.0
2012-01-05 13:10:00,62.87,62.87,62.85,62.87,2900.0,54.7997,54.7997,54.7823,54.7997,2900.0
2012-01-05 13:15:00,62.87,62.88,62.87,62.88,400.0,54.7997,54.8084,54.7997,54.8084,400.0
2012-01-05 13:20:00,62.88,62.91,62.87,62.91,1300.0,54.8084,54.8346,54.7997,54.8346,1300.0
2012-01-05 13:25:00,62.9,62.95,62.9,62.94,1600.0,54.8259,54.8694,54.8259,54.8607,1600.0
2012-01-05 13:30:00,63.02,63.02,62.99,62.99,200.0,54.9305,54.9305,54.9043,54.9043,200.0
2012-01-05 13:35:00,62.99,63.0,62.98,62.99,5500.0,54.9043,54.913,54.8956,54.9043,5500.0
2012-01-05 13:40:00,62.99,63.07,62.98,63.07,3600.0,54.9043,54.974,54.8956,54.974,3600.0
2012-01-05 13:45:00,63.04,63.05,63.02,63.04,4100.0,54.9479,54.9566,54.9305,54.9479,4100.0
2012-01-05 13:50:00,63.03,63.05,63.0,63.01,5300.0,54.9392,54.9566,54.913,54.9217,5300.0
2012-01-05 13:55:00,63.01,63.02,62.99,63.0,5500.0,54.9217,54.9305,54.9043,54.913,5500.0
2012-01-05 14:00:00,63.0,63.0,62.99,62.99,3300.0,54.913,54.913,54.9043,54.9043,3300.0
2012-01-05 14:05:00,63.02,63.04,62.98,62.99,14000.0,54.9305,54.9479,54.8956,54.9043,14000.0
2012-01-05 14:10:00,63.01,63.04,63.01,63.03,3200.0,54.9217,54.9479,54.9217,54.9392,3200.0
2012-01-05 14:15:00,63.01,63.01,62.94,62.97,3700.0,54.9217,54.9217,54.8607,54.8869,3700.0
2012-01-05 14:20:00,62.95,62.95,62.95,62.95,100.0,54.8694,54.8694,54.8694,54.8694,100.0
2012-01-05 14:25:00,62.97,62.97,62.89,62.89,1400.0,54.8869,54.8869,54.8171,54.8171,1400.0
2012-01-05 14:30:00,62.89,62.92,62.89,62.92,7900.0,54.8171,54.8433,54.8171,54.8433,7900.0
2012-01-05 14:35:00,62.9,62.92,62.9,62.9,500.0,54.8259,54.8433,54.8259,54.8259,500.0
2012-01-05 14:40:00,62.92,62.96,62.91,62.93,5400.0,54.8433,54.8782,54.8346,54.852,5400.0
2012-01-05 14:45:00,62.94,62.96,62.91,62.94,7400.0,54.8607,54.8782,54.8346,54.8607,7400.0
2012-01-05 14:50:00,62.91,62.95,62.91,62.93,7000.0,54.8346,54.8694,54.8346,54.852,7000.0
2012-01-05 14:55:00,62.92,62.95,62.91,62.92,1800.0,54.8433,54.8694,54.8346,54.8433,1800.0
2012-01-05 15:00:00,62.9,62.96,62.88,62.95,2400.0,54.8259,54.8782,54.8084,54.8694,2400.0
2012-01-05 15:05:00,62.99,63.0,62.94,62.96,127200.0,54.9043,54.913,54.8607,54.8782,127200.0
2012-01-05 15:10:00,62.97,62.97,62.87,62.87,3500.0,54.8869,54.8869,54.7997,54.7997,3500.0
2012-01-05 15:15:00,62.88,62.93,62.88,62.92,3300.0,54.8084,54.852,54.8084,54.8433,3300.0
2012-01-05 15:20:00,62.93,62.94,62.91,62.94,1300.0,54.852,54.8607,54.8346,54.8607,1300.0
2012-01-05 15:25:00,62.93,62.98,62.92,62.93,14200.0,54.852,54.8956,54.8433,54.852,14200.0
2012-01-05 15:30:00,62.91,62.94,62.88,62.88,1200.0,54.8346,54.8607,54.8084,54.8084,1200.0
2012-01-05 15:35:00,62.9,62.92,62.9,62.92,1300.0,54.8259,54.8433,54.8259,54.8433,1300.0
2012-01-05 15:40:00,62.91,62.99,62.91,62.99,2600.0,54.8346,54.9043,54.8346,54.9043,2600.0
2012-01-05 15:45:00,62.99,63.0,62.96,62.96,25800.0,54.9043,54.913,54.8782,54.8782,25800.0
2012-01-05 15:50:00,62.98,62.99,62.97,62.99,1300.0,54.8956,54.9043,54.8869,54.9043,1300.0
2012-01-05 15:55:00,63.01,63.02,62.98,62.99,5600.0,54.9217,54.9305,54.8956,54.9043,5600.0
2012-01-06 09:30:00,63.12,63.12,62.94,62.94,19600.0,55.0176,55.0176,54.8607,54.8607,19600.0
2012-01-06 09:35:00,62.94,63.04,62.94,63.0,9700.0,54.8607,54.9479,54.8607,54.913,9700.0
2012-01-06 09:40:00,62.88,62.88,62.8,62.85,2500.0,54.8084,54.8084,54.7387,54.7823,2500.0
2012-01-06 09:45:00,62.87,62.91,62.8,62.82,7100.0,54.7997,54.8346,54.7387,54.7561,7100.0
2012-01-06 09:50:00,62.81,62.81,62.69,62.7,16200.0,54.7474,54.7474,54.6428,54.6515,16200.0
2012-01-06 09:55:00,62.69,62.78,62.69,62.75,75200.0,54.6428,54.7213,54.6428,54.6951,75200.0
2012-01-06 10:00:00,62.69,62.77,62.69,62.76,18400.0,54.6428,54.7125,54.6428,54.7038,18400.0
2012-01-06 10:05:00,62.77,62.78,62.7,62.78,6000.0,54.7125,54.7213,54.6515,54.7213,6000.0
2012-01-06 10:10:00,62.77,62.82,62.77,62.8,13200.0,54.7125,54.7561,54.7125,54.7387,13200.0
2012-01-06 10:15:00,62.81,62.86,62.79,62.83,20900.0,54.7474,54.791,54.73,54.7648,20900.0
2012-01-06 10:20:00,62.84,62.88,62.8,62.88,14700.0,54.7736,54.8084,54.7387,54.8084,14700.0
2012-01-06 10:25:00,62.87,62.88,62.81,62.81,11700.0,54.7997,54.8084,54.7474,54.7474,11700.0
2012-01-06 10:30:00,62.82,62.88,62.82,62.83,5000.0,54.7561,54.8084,54.7561,54.7648,5000.0
2012-01-06 10:35:00,62.88,62.88,62.86,62.87,1400.0,54.8084,54.8084,54.791,54.7997,1400.0
2012-01-06 10:40:00,62.86,62.91,62.81,62.91,4100.0,54.791,54.8346,54.7474,54.8346,4100.0
2012-01-06 10:45:00,62.89,62.95,62.89,62.94,2400.0,54.8171,54.8694,54.8171,54.8607,2400.0
2012-01-06 10:50:00,62.96,62.96,62.91,62.92,3900.0,54.8782,54.8782,54.8346,54.8433,3900.0
2012-01-06 10:55:00,62.9,62.9,62.84,62.84,10200.0,54.8259,54.8259,54.7736,54.7736,10200.0
2012-01-06 11:00:00,62.87,62.91,62.85,62.9,5900.0,54.7997,54.8346,54.7823,54.8259,5900.0
2012-01-06 11:05:00,62.91,63.03,62.91,62.99,4500.0,54.8346,54.9392,54.8346,54.9043,4500.0
2012-01-06 11:10:00,62.99,63.0,62.93,62.93,3100.0,54.9043,54.913,54.852,54.852,3100.0
2012-01-06 11:15:00,62.97,63.01,62.97,63.0,800.0,54.8869,54.9217,54.8869,54.913,800.0
2012-01-06 11:20:00,63.0,63.0,62.96,62.96,4300.0,54.913,54.913,54.8782,54.8782,4300.0
2012-01-06 11:25:00,62.96,62.98,62.96,62.98,1200.0,54.8782,54.8956,54.8782,54.8956,1200.0
2012-01-06 11:30:00,63.0,63.01,63.0,63.0,600.0,54.913,54.9217,54.913,54.913,600.0
2012-01-06 11:35:00,63.03,63.07,63.03,63.07,4700.0,54.9392,54.974,54.9392,54.974,4700.0
2012-01-06 11:40:00,63.07,63.07,63.04,63.07,13800.0,54.974,54.974,54.9479,54.974,13800.0
2012-01-06 11:45:00,63.09,63.09,63.06,63.06,11200.0,54.9915,54.9915,54.9653,54.9653,11200.0
2012-01-06 11:50:00,63.06,63.07,63.05,63.05,2400.0,54.9653,54.974,54.9566,54.9566,2400.0
2012-01-06 11:55:00,63.06,63.07,63.05,63.05,11800.0,54.9653,54.974,54.9566,54.9566,11800.0
2012-01-06 12:00:00,63.04,63.05,63.02,63.04,6100.0,54.9479,54.9566,54.9305,54.9479,6100.0
2012-01-06 12:05:00,63.04,63.04,63.01,63.01,300.0,54.9479,54.9479,54.9217,54.9217,300.0
2012-01-06 12:10:00,62.98,63.04,62.98,63.02,10400.0,54.8956,54.9479,54.8956,54.9305,10400.0
2012-01-06 12:15:00,63.02,63.03,63.0,63.03,2300.0,54.9305,54.9392,54.913,54.9392,2300.0
2012-01-06 12:20:00,63.03,63.08,63.03,63.04,3000.0,54.9392,54.9828,54.9392,54.9479,3000.0
2012-01-06 12:25:00,63.02,63.06,63.02,63.06,600.0,54.9305,54.9653,54.9305,54.9653,600.0
2012-01-06 12:30:00,63.06,63.08,63.04,63.08,1000.0,54.9653,54.9828,54.9479,54.9828,1000.0
2012-01-06 12:35:00,63.08,63.08,63.03,63.03,1400.0,54.9828,54.9828,54.9392,54.9392,1400.0
2012-01-06 12:40:00,62.99,63.01,62.99,62.99,2400.0,54.9043,54.9217,54.9043,54.9043,2400.0
2012-01-06 12:45:00,62.97,62.99,62.93,62.95,4100.0,54.8869,54.9043,54.852,54.8694,4100.0
2012-01-06 12:50:00,62.96,63.0,62.96,63.0,200.0,54.8782,54.913,54.8782,54.913,200.0
2012-01-06 12:55:00,62.99,63.0,62.97,62.97,700.0,54.9043,54.913,54.8869,54.8869,700.0
2012-01-06 13:00:00,63.01,63.02,62.98,63.0,700.0,54.9217,54.9305,54.8956,54.913,700.0
2012-01-06 13:05:00,62.98,63.03,62.98,63.01,2500.0,54.8956,54.9392,54.8956,54.9217,2500.0
2012-01-06 13:10:00,62.98,62.98,62.93,62.93,1300.0,54.8956,54.8956,54.852,54.852,1300.0
2012-01-06 13:15:00,62.98,62.98,62.96,62.98,3200.0,54.8956,54.8956,54.8782,54.8956,3200.0
2012-01-06 13:20:00,62.96,62.97,62.93,62.96,1500.0,54.8782,54.8869,54.852,54.8782,1500.0
2012-01-06 13:25:00,62.96,62.96,62.93,62.93,2400.0,54.8782,54.8782,54.852,54.852,2400.0
2012-01-06 13:30:00,62.94,62.95,62.89,62.93,3300.0,54.8607,54.8694,54.8171,54.852,3300.0
2012-01-06 13:35:00,62.93,62.99,62.92,62.99,3700.0,54.852,54.9043,54.8433,54.9043,3700.0
2012-01-06 13:40:00,63.01,63.03,63.0,63.02,3800.0,54.9217,54.9392,54.913,54.9305,3800.0
2012-01-06 13:45:00,63.03,63.03,63.01,63.02,1900.0,54.9392,54.9392,54.9217,54.9305,1900.0
2012-01-06 13:50:00,63.03,63.07,63.03,63.07,700.0,54.9392,54.974,54.9392,54.974,700.0
2012-01-06 13:55:00,63.06,63.14,63.05,63.06,12100.0,54.9653,55.0351,54.9566,54.9653,12100.0
2012-01-06 14:00:00,63.06,63.06,63.06,63.06,1000.0,54.9653,54.9653,54.9653,54.9653,1000.0
2012-01-06 14:05:00,63.06,63.09,63.06,63.07,3000.0,54.9653,54.9915,54.9653,54.974,3000.0
2012-01-06 14:10:00,63.09,63.09,63.02,63.03,11500.0,54.9915,54.9915,54.9305,54.9392,11500.0
2012-01-06 14:15:00,63.02,63.02,62.98,63.02,2400.0,54.9305,54.9305,54.8956,54.9305,2400.0
2012-01-06 14:20:00,63.02,63.06,63.02,63.06,8000.0,54.9305,54.9653,54.9305,54.9653,8000.0
2012-01-06 14:25:00,63.07,63.07,63.05,63.06,400.0,54.974,54.974,54.9566,54.9653,400.0
2012-01-06 14:30:00,63.06,63.06,63.06,63.06,100.0,54.9653,54.9653,54.9653,54.9653,100.0
2012-01-06 14:35:00,63.07,63.08,63.05,63.07,4300.0,54.974,54.9828,54.9566,54.974,4300.0
2012-01-06 14:40:00,63.07,63.08,63.04,63.04,2200.0,54.974,54.9828,54.9479,54.9479,2200.0
2012-01-06 14:45:00,63.01,63.03,63.01,63.03,4500.0,54.9217,54.9392,54.9217,54.9392,4500.0
2012-01-06 14:50:00,63.02,63.05,63.01,63.05,3500.0,54.9305,54.9566,54.9217,54.9566,3500.0
2012-01-06 14:55:00,63.04,63.04,62.99,63.0,2700.0,54.9479,54.9479,54.9043,54.913,2700.0
2012-01-06 15:00:00,63.0,63.05,63.0,63.02,6500.0,54.913,54.9566,54.913,54.9305,6500.0
2012-01-06 15:05:00,63.03,63.05,63.03,63.04,7600.0,54.9392,54.9566,54.9392,54.9479,7600.0
2012-01-06 15:10:00,63.03,63.04,63.01,63.01,18500.0,54.9392,54.9479,54.9217,54.9217,18500.0
2012-01-06 15:15:00,63.04,63.04,62.95,62.99,5300.0,54.9479,54.9479,54.8694,54.9043,5300.0
2012-01-06 15:20:00,62.99,63.0,62.98,63.0,1200.0,54.9043,54.913,54.8956,54.913,1200.0
2012-01-06 15:25:00,63.02,63.03,62.99,62.99,9000.0,54.9305,54.9392,54.9043,54.9043,9000.0
2012-01-06 15:30:00,62.99,63.01,62.98,63.01,1500.0,54.9043,54.9217,54.8956,54.9217,1500.0
2012-01-06 15:35:00,63.0,63.04,63.0,63.03,3300.0,54.913,54.9479,54.913,54.9392,3300.0
2012-01-06 15:40:00,63.02,63.04,63.02,63.02,7300.0,54.9305,54.9479,54.9305,54.9305,7300.0
2012-01-06 15:45:00,63.01,63.01,62.97,63.0,6000.0,54.9217,54.9217,54.8869,54.913,6000.0
2012-01-06 15:50:00,62.98,62.98,62.93,62.96,4900.0,54.8956,54.8956,54.852,54.8782,4900.0
2012-01-06 15:55:00,62.96,62.98,62.92,62.98,5700.0,54.8782,54.8956,54.8433,54.8956,5700.0
2012-01-09 09:30:00,63.13,63.13,63.0,63.05,19000.0,55.0263,55.0263,54.913,54.9566,19000.0
2012-01-09 09:35:00,63.0,63.02,62.96,63.02,2700.0,54.913,54.9305,54.8782,54.9305,2700.0
2012-01-09 09:40:00,63.02,63.02,62.93,62.94,900.0,54.9305,54.9305,54.852,54.8607,900.0
2012-01-09 09:45:00,62.93,62.93,62.93,62.93,200.0,54.852,54.852,54.852,54.852,200.0
2012-01-09 09:50:00,62.97,63.05,62.97,63.01,2100.0,54.8869,54.9566,54.8869,54.9217,2100.0
2012-01-09 09:55:00,63.03,63.03,62.97,62.97,300.0,54.9392,54.9392,54.8869,54.8869,300.0
2012-01-09 10:00:00,62.96,62.96,62.91,62.93,500.0,54.8782,54.8782,54.8346,54.852,500.0
2012-01-09 10:05:00,62.93,62.98,62.92,62.98,1800.0,54.852,54.8956,54.8433,54.8956,1800.0
2012-01-09 10:10:00,62.99,63.04,62.99,63.04,2100.0,54.9043,54.9479,54.9043,54.9479,2100.0
2012-01-09 10:15:00,63.09,63.13,63.09,63.11,1600.0,54.9915,55.0263,54.9915,55.0089,1600.0
2012-01-09 10:20:00,63.12,63.14,63.1,63.1,2300.0,55.0176,55.0351,55.0002,55.0002,2300.0
2012-01-09 10:25:00,63.07,63.12,63.07,63.12,800.0,54.974,55.0176,54.974,55.0176,800.0
2012-01-09 10:30:00,63.14,63.14,63.06,63.06,300.0,55.0351,55.0351,54.9653,54.9653,300.0
2012-01-09 10:35:00,63.07,63.1,63.07,63.08,800.0,54.974,55.0002,54.974,54.9828,800.0
2012-01-09 10:40:00,63.07,63.07,63.01,63.01,500.0,54.974,54.974,54.9217,54.9217,500.0
2012-01-09 10:45:00,62.97,63.01,62.94,62.94,7400.0,54.8869,54.9217,54.8607,54.8607,7400.0
2012-01-09 10:50:00,62.97,62.97,62.91,62.92,3400.0,54.8869,54.8869,54.8346,54.8433,3400.0
2012-01-09 10:55:00,62.91,62.93,62.88,62.88,2500.0,54.8346,54.852,54.8084,54.8084,2500.0
2012-01-09 11:00:00,62.92,62.94,62.91,62.91,7100.0,54.8433,54.8607,54.8346,54.8346,7100.0
2012-01-09 11:05:00,62.91,62.91,62.82,62.84,3600.0,54.8346,54.8346,54.7561,54.7736,3600.0
2012-01-09 11:10:00,62.83,62.83,62.77,62.77,1400.0,54.7648,54.7648,54.7125,54.7125,1400.0
2012-01-09 11:15:00,62.77,62.78,62.74,62.76,3700.0,54.7125,54.7213,54.6864,54.7038,3700.0
2012-01-09 11:20:00,62.76,62.81,62.76,62.8,7200.0,54.7038,54.7474,54.7038,54.7387,7200.0
2012-01-09 11:25:00,62.83,62.86,62.82,62.86,3100.0,54.7648,54.791,54.7561,54.791,3100.0
2012-01-09 11:30:00,62.84,62.85,62.84,62.85,28700.0,54.7736,54.7823,54.7736,54.7823,28700.0
2012-01-09 11:35:00,62.81,62.87,62.8,62.87,4700.0,54.7474,54.7997,54.7387,54.7997,4700.0
2012-01-09 11:40:00,62.85,62.92,62.84,62.89,3300.0,54.7823,54.8433,54.7736,54.8171,3300.0
2012-01-09 11:45:00,62.92,62.93,62.9,62.91,2000.0,54.8433,54.852,54.8259,54.8346,2000.0
2012-01-09 11:50:00,62.92,62.93,62.91,62.93,9600.0,54.8433,54.852,54.8346,54.852,9600.0
2012-01-09 11:55:00,62.92,62.92,62.9,62.9,200.0,54.8433,54.8433,54.8259,54.8259,200.0
2012-01-09 12:00:00,62.87,62.87,62.85,62.85,700.0,54.7997,54.7997,54.7823,54.7823,700.0
2012-01-09 12:05:00,62.86,62.86,62.86,62.86,1300.0,54.791,54.791,54.791,54.791,1300.0
2012-01-09 12:10:00,62.9,62.91,62.88,62.9,1100.0,54.8259,54.8346,54.8084,54.8259,1100.0
2012-01-09 12:15:00,62.88,62.88,62.88,62.88,100.0,54.8084,54.8084,54.8084,54.8084,100.0
2012-01-09 12:20:00,62.89,62.89,62.85,62.85,1000.0,54.8171,54.8171,54.7823,54.7823,1000.0
2012-01-09 12:25:00,62.88,62.96,62.88,62.95,1700.0,54.8084,54.8782,54.8084,54.8694,1700.0
2012-01-09 12:30:00,62.93,62.98,62.93,62.98,2800.0,54.852,54.8956,54.852,54.8956,2800.0
2012-01-09 12:35:00,62.97,62.97,62.97,62.97,800.0,54.8869,54.8869,54.8869,54.8869,800.0
2012-01-09 12:40:00,62.96,62.96,62.95,62.95,500.0,54.8782,54.8782,54.8694,54.8694,500.0
2012-01-09 12:45:00,62.96,62.97,62.96,62.97,4000.0,54.8782,54.8869,54.8782,54.8869,4000.0
2012-01-09 12:50:00,62.94,62.99,62.94,62.99,3700.0,54.8607,54.9043,54.8607,54.9043,3700.0
2012-01-09 12:55:00,62.96,62.96,62.94,62.94,600.0,54.8782,54.8782,54.8607,54.8607,600.0
2012-01-09 13:00:00,62.95,62.95,62.95,62.95,200.0,54.8694,54.8694,54.8694,54.8694,200.0
2012-01-09 13:05:00,62.97,62.97,62.97,62.97,100.0,54.8869,54.8869,54.8869,54.8869,100.0
2012-01-09 13:10:00,62.95,62.95,62.95,62.95,200.0,54.8694,54.8694,54.8694,54.8694,200.0
2012-01-09 13:15:00,62.97,63.0,62.97,63.0,1100.0,54.8869,54.913,54.8869,54.913,1100.0
2012-01-09 13:20:00,62.97,62.97,62.96,62.96,600.0,54.8869,54.8869,54.8782,54.8782,600.0
2012-01-09 13:25:00,63.01,63.01,63.0,63.0,300.0,54.9217,54.9217,54.913,54.913,300.0
2012-01-09 13:30:00,62.99,63.0,62.99,63.0,3400.0,54.9043,54.913,54.9043,54.913,3400.0
2012-01-09 13:35:00,62.96,62.96,62.95,62.95,300.0,54.8782,54.8782,54.8694,54.8694,300.0
2012-01-09 13:40:00,62.98,62.98,62.94,62.94,1300.0,54.8956,54.8956,54.8607,54.8607,1300.0
2012-01-09 13:45:00,62.94,63.0,62.94,63.0,1100.0,54.8607,54.913,54.8607,54.913,1100.0
2012-01-09 13:50:00,63.0,63.03,63.0,63.01,3100.0,54.913,54.9392,54.913,54.9217,3100.0
2012-01-09 13:55:00,62.99,63.03,62.99,63.0,800.0,54.9043,54.9392,54.9043,54.913,800.0
2012-01-09 14:00:00,63.04,63.05,63.01,63.02,1400.0,54.9479,54.9566,54.9217,54.9305,1400.0
2012-01-09 14:05:00,63.06,63.07,63.04,63.04,2200.0,54.9653,54.974,54.9479,54.9479,2200.0
2012-01-09 14:10:00,63.05,63.07,63.05,63.05,2900.0,54.9566,54.974,54.9566,54.9566,2900.0
2012-01-09 14:15:00,63.04,63.04,63.02,63.02,1500.0,54.9479,54.9479,54.9305,54.9305,1500.0
2012-01-09 14:20:00,63.04,63.05,63.02,63.03,10200.0,54.9479,54.9566,54.9305,54.9392,10200.0
2012-01-09 14:25:00,63.05,63.07,63.03,63.03,800.0,54.9566,54.974,54.9392,54.9392,800.0
2012-01-09 14:30:00,63.04,63.11,63.01,63.1,65800.0,54.9479,55.0089,54.9217,55.0002,65800.0
2012-01-09 14:35:00,63.09,63.11,63.08,63.08,2200.0,54.9915,55.0089,54.9828,54.9828,2200.0
2012-01-09 14:40:00,63.06,63.08,63.06,63.08,1300.0,54.9653,54.9828,54.9653,54.9828,1300.0
2012-01-09 14:45:00,63.07,63.07,63.0,63.02,3600.0,54.974,54.974,54.913,54.9305,3600.0
2012-01-09 14:50:00,63.04,63.04,63.02,63.02,400.0,54.9479,54.9479,54.9305,54.9305,400.0
2012-01-09 14:55:00,62.99,63.02,62.99,63.02,1100.0,54.9043,54.9305,54.9043,54.9305,1100.0
2012-01-09 15:00:00,63.02,63.09,63.02,63.02,10800.0,54.9305,54.9915,54.9305,54.9305,10800.0
2012-01-09 15:05:00,63.03,63.05,63.02,63.04,5500.0,54.9392,54.9566,54.9305,54.9479,5500.0
2012-01-09 15:10:00,63.04,63.04,63.0,63.01,6300.0,54.9479,54.9479,54.913,54.9217,6300.0
2012-01-09 15:15:00,63.02,63.03,63.0,63.0,900.0,54.9305,54.9392,54.913,54.913,900.0
2012-01-09 15:20:00,63.01,63.04,63.0,63.01,2200.0,54.9217,54.9479,54.913,54.9217,2200.0
2012-01-09 15:25:00,63.0,63.05,63.0,63.02,11700.0,54.913,54.9566,54.913,54.9305,11700.0
2012-01-09 15:30:00,63.0,63.02,63.0,63.02,900.0,54.913,54.9305,54.913,54.9305,900.0
2012-01-09 15:35:00,63.03,63.03,62.99,63.03,7000.0,54.9392,54.9392,54.9043,54.9392,7000.0
2012-01-09 15:40:00,63.03,63.07,63.03,63.04,2800.0,54.9392,54.974,54.9392,54.9479,2800.0
2012-01-09 15:45:00,63.06,63.07,63.01,63.01,1500.0,54.9653,54.974,54.9217,54.9217,1500.0
2012-01-09 15:50:00,63.02,63.03,62.99,63.01,17400.0,54.9305,54.9392,54.9043,54.9217,17400.0
2012-01-09 15:55:00,63.03,63.04,63.0,63.0,10000.0,54.9392,54.9479,54.913,54.913,10000.0
2012-01-10 09:30:00,63.65,63.72,63.59,63.7,9900.0,55.4796,55.5406,55.4273,55.5232,9900.0
2012-01-10 09:35:00,63.73,63.77,63.7,63.71,4500.0,55.5493,55.5842,55.5232,55.5319,4500.0
2012-01-10 09:40:00,63.68,63.72,63.62,63.65,16200.0,55.5057,55.5406,55.4534,55.4796,16200.0
2012-01-10 09:45:00,63.65,63.67,63.63,63.65,21500.0,55.4796,55.497,55.4622,55.4796,21500.0
2012-01-10 09:50:00,63.67,63.67,63.66,63.66,1300.0,55.497,55.497,55.4883,55.4883,1300.0
2012-01-10 09:55:00,63.64,63.67,63.62,63.66,11000.0,55.4709,55.497,55.4534,55.4883,11000.0
2012-01-10 10:00:00,63.71,63.82,63.71,63.82,27300.0,55.5319,55.6278,55.5319,55.6278,27300.0
2012-01-10 10:05:00,63.82,63.82,63.75,63.75,24800.0,55.6278,55.6278,55.5667,55.5667,24800.0
2012-01-10 10:10:00,63.75,63.78,63.73,63.76,13400.0,55.5667,55.5929,55.5493,55.5755,13400.0
2012-01-10 10:15:00,63.76,63.76,63.73,63.74,13200.0,55.5755,55.5755,55.5493,55.558,13200.0
2012-01-10 10:20:00,63.73,63.74,63.65,63.68,62900.0,55.5493,55.558,55.4796,55.5057,62900.0
2012-01-10 10:25:00,63.66,63.68,63.62,63.66,46000.0,55.4883,55.5057,55.4534,55.4883,46000.0
2012-01-10 10:30:00,63.67,63.67,63.62,63.65,25000.0,55.497,55.497,55.4534,55.4796,25000.0
2012-01-10 10:35:00,63.66,63.72,63.66,63.67,18000.0,55.4883,55.5406,55.4883,55.497,18000.0
2012-01-10 10:40:00,63.67,63.71,63.67,63.7,17600.0,55.497,55.5319,55.497,55.5232,17600.0
2012-01-10 10:45:00,63.7,63.72,63.66,63.66,22000.0,55.5232,55.5406,55.4883,55.4883,22000.0
2012-01-10 10:50:00,63.66,63.68,63.6,63.6,44400.0,55.4883,55.5057,55.436,55.436,44400.0
2012-01-10 10:55:00,63.6,63.67,63.6,63.65,8400.0,55.436,55.497,55.436,55.4796,8400.0
2012-01-10 11:00:00,63.65,63.66,63.59,63.6,4100.0,55.4796,55.4883,55.4273,55.436,4100.0
2012-01-10 11:05:00,63.62,63.64,63.62,63.64,1100.0,55.4534,55.4709,55.4534,55.4709,1100.0
2012-01-10 11:10:00,63.63,63.65,63.61,63.65,5400.0,55.4622,55.4796,55.4447,55.4796,5400.0
2012-01-10 11:15:00,63.65,63.71,63.65,63.71,6200.0,55.4796,55.5319,55.4796,55.5319,6200.0
2012-01-10 11:20:00,63.69,63.72,63.69,63.71,300.0,55.5145,55.5406,55.5145,55.5319,300.0
2012-01-10 11:25:00,63.69,63.69,63.69,63.69,300.0,55.5145,55.5145,55.5145,55.5145,300.0
2012-01-10 11:30:00,63.68,63.72,63.68,63.7,1200.0,55.5057,55.5406,55.5057,55.5232,1200.0
2012-01-10 11:35:00,63.69,63.69,63.62,63.63,1000.0,55.5145,55.5145,55.4534,55.4622,1000.0
2012-01-10 11:40:00,63.63,63.63,63.62,63.63,1800.0,55.4622,55.4622,55.4534,55.4622,1800.0
2012-01-10 11:45:00,63.63,63.64,63.62,63.63,1600.0,55.4622,55.4709,55.4534,55.4622,1600.0
2012-01-10 11:50:00,63.61,63.63,63.61,63.63,300.0,55.4447,55.4622,55.4447,55.4622,300.0
2012-01-10 11:55:00,63.64,63.64,63.61,63.61,900.0,55.4709,55.4709,55.4447,55.4447,900.0
2012-01-10 12:00:00,63.6,63.62,63.59,63.59,1200.0,55.436,55.4534,55.4273,55.4273,1200.0
2012-01-10 12:05:00,63.6,63.62,63.59,63.62,1300.0,55.436,55.4534,55.4273,55.4534,1300.0
2012-01-10 12:10:00,63.62,63.64,63.62,63.63,1200.0,55.4534,55.4709,55.4534,55.4622,1200.0
2012-01-10 12:15:00,63.59,63.59,63.57,63.57,2000.0,55.4273,55.4273,55.4099,55.4099,2000.0
2012-01-10 12:20:00,63.57,63.57,63.54,63.54,5100.0,55.4099,55.4099,55.3837,55.3837,5100.0
2012-01-10 12:25:00,63.54,63.54,63.46,63.46,35100.0,55.3837,55.3837,55.314,55.314,35100.0
2012-01-10 12:30:00,63.44,63.47,63.44,63.45,3000.0,55.2965,55.3227,55.2965,55.3053,3000.0
2012-01-10 12:35:00,63.48,63.48,63.48,63.48,100.0,55.3314,55.3314,55.3314,55.3314,100.0
2012-01-10 12:40:00,63.49,63.49,63.48,63.48,200.0,55.3401,55.3401,55.3314,55.3314,200.0
2012-01-10 12:45:00,63.49,63.5,63.46,63.48,700.0,55.3401,55.3488,55.314,55.3314,700.0
2012-01-10 12:50:00,63.5,63.5,63.48,63.48,11800.0,55.3488,55.3488,55.3314,55.3314,11800.0
2012-01-10 12:55:00,63.49,63.5,63.48,63.5,2500.0,55.3401,55.3488,55.3314,55.3488,2500.0
2012-01-10 13:00:00,63.5,63.5,63.5,63.5,0.0,55.3488,55.3488,55.3488,55.3488,0.0
2012-01-10 13:05:00,63.52,63.52,63.48,63.48,3700.0,55.3663,55.3663,55.3314,55.3314,3700.0
2012-01-10 13:10:00,63.49,63.5,63.46,63.46,900.0,55.3401,55.3488,55.314,55.314,900.0
2012-01-10 13:15:00,63.45,63.47,63.45,63.45,500.0,55.3053,55.3227,55.3053,55.3053,500.0
2012-01-10 13:20:00,63.5,63.5,63.5,63.5,400.0,55.3488,55.3488,55.3488,55.3488,400.0
2012-01-10 13:25:00,63.49,63.49,63.46,63.46,4200.0,55.3401,55.3401,55.314,55.314,4200.0
2012-01-10 13:30:00,63.49,63.58,63.48,63.58,2200.0,55.3401,55.4186,55.3314,55.4186,2200.0
2012-01-10 13:35:00,63.59,63.59,63.54,63.54,2100.0,55.4273,55.4273,55.3837,55.3837,2100.0
2012-01-10 13:40:00,63.57,63.57,63.57,63.57,200.0,55.4099,55.4099,55.4099,55.4099,200.0
2012-01-10 13:45:00,63.57,63.57,63.53,63.53,4100.0,55.4099,55.4099,55.375,55.375,4100.0
2012-01-10 13:50:00,63.52,63.54,63.52,63.54,1800.0,55.3663,55.3837,55.3663,55.3837,1800.0
2012-01-10 13:55:00,63.54,63.57,63.53,63.54,7000.0,55.3837,55.4099,55.375,55.3837,7000.0
2012-01-10 14:00:00,63.52,63.52,63.52,63.52,400.0,55.3663,55.3663,55.3663,55.3663,400.0
2012-01-10 14:05:00,63.56,63.58,63.53,63.53,1800.0,55.4011,55.4186,55.375,55.375,1800.0
2012-01-10 14:10:00,63.55,63.57,63.55,63.56,10300.0,55.3924,55.4099,55.3924,55.4011,10300.0
2012-01-10 14:15:00,63.58,63.6,63.58,63.6,1700.0,55.4186,55.436,55.4186,55.436,1700.0
2012-01-10 14:20:00,63.59,63.61,63.59,63.6,4200.0,55.4273,55.4447,55.4273,55.436,4200.0
2012-01-10 14:25:00,63.61,63.61,63.58,63.59,5800.0,55.4447,55.4447,55.4186,55.4273,5800.0
2012-01-10 14:30:00,63.6,63.6,63.57,63.59,16900.0,55.436,55.436,55.4099,55.4273,16900.0
2012-01-10 14:35:00,63.59,63.62,63.59,63.61,5900.0,55.4273,55.4534,55.4273,55.4447,5900.0
2012-01-10 14:40:00,63.61,63.61,63.59,63.61,1900.0,55.4447,55.4447,55.4273,55.4447,1900.0
2012-01-10 14:45:00,63.6,63.66,63.6,63.64,5600.0,55.436,55.4883,55.436,55.4709,5600.0
2012-01-10 14:50:00,63.65,63.66,63.63,63.63,2000.0,55.4796,55.4883,55.4622,55.4622,2000.0
2012-01-10 14:55:00,63.63,63.64,63.61,63.62,1800.0,55.4622,55.4709,55.4447,55.4534,1800.0
2012-01-10 15:00:00,63.63,63.64,63.61,63.64,900.0,55.4622,55.4709,55.4447,55.4709,900.0
2012-01-10 15:05:00,63.65,63.66,63.62,63.63,6800.0,55.4796,55.4883,55.4534,55.4622,6800.0
2012-01-10 15:10:00,63.61,63.61,63.59,63.59,11600.0,55.4447,55.4447,55.4273,55.4273,11600.0
2012-01-10 15:15:00,63.62,63.62,63.6,63.61,10400.0,55.4534,55.4534,55.436,55.4447,10400.0
2012-01-10 15:20:00,63.62,63.62,63.58,63.58,4700.0,55.4534,55.4534,55.4186,55.4186,4700.0
2012-01-10 15:25:00,63.58,63.61,63.57,63.59,2700.0,55.4186,55.4447,55.4099,55.4273,2700.0
2012-01-10 15:30:00,63.58,63.59,63.54,63.55,3600.0,55.4186,55.4273,55.3837,55.3924,3600.0
2012-01-10 15:35:00,63.54,63.54,63.48,63.49,38400.0,55.3837,55.3837,55.3314,55.3401,38400.0
2012-01-10 15:40:00,63.49,63.54,63.48,63.52,10300.0,55.3401,55.3837,55.3314,55.3663,10300.0
2012-01-10 15:45:00,63.56,63.56,63.51,63.51,4600.0,55.4011,55.4011,55.3576,55.3576,4600.0
2012-01-10 15:50:00,63.53,63.56,63.53,63.54,4200.0,55.375,55.4011,55.375,55.3837,4200.0
2012-01-10 15:55:00,63.52,63.58,63.52,63.58,5400.0,55.3663,55.4186,55.3663,55.4186,5400.0
2012-01-11 09:30:00,63.42,63.42,63.36,63.4,20000.0,55.2791,55.2791,55.2268,55.2617,20000.0
2012-01-11 09:35:00,63.37,63.47,63.35,63.35,2500.0,55.2355,55.3227,55.2181,55.2181,2500.0
2012-01-11 09:40:00,63.39,63.44,63.39,63.44,500.0,55.253,55.2965,55.253,55.2965,500.0
2012-01-11 09:45:00,63.49,63.53,63.47,63.47,11600.0,55.3401,55.375,55.3227,55.3227,11600.0
2012-01-11 09:50:00,63.46,63.46,63.41,63.41,3000.0,55.314,55.314,55.2704,55.2704,3000.0
2012-01-11 09:55:00,63.4,63.41,63.34,63.34,2100.0,55.2617,55.2704,55.2094,55.2094,2100.0
2012-01-11 10:00:00,63.26,63.3,63.26,63.3,300.0,55.1396,55.1745,55.1396,55.1745,300.0
2012-01-11 10:05:00,63.29,63.32,63.29,63.31,2900.0,55.1658,55.1919,55.1658,55.1832,2900.0
2012-01-11 10:10:00,63.34,63.36,63.3,63.34,4400.0,55.2094,55.2268,55.1745,55.2094,4400.0
2012-01-11 10:15:00,63.34,63.37,63.34,63.36,5200.0,55.2094,55.2355,55.2094,55.2268,5200.0
2012-01-11 10:20:00,63.36,63.44,63.36,63.41,3900.0,55.2268,55.2965,55.2268,55.2704,3900.0
2012-01-11 10:25:00,63.44,63.45,63.44,63.44,4000.0,55.2965,55.3053,55.2965,55.2965,4000.0
2012-01-11 10:30:00,63.42,63.46,63.4,63.46,500.0,55.2791,55.314,55.2617,55.314,500.0
2012-01-11 10:35:00,63.45,63.51,63.44,63.51,3200.0,55.3053,55.3576,55.2965,55.3576,3200.0
2012-01-11 10:40:00,63.54,63.55,63.51,63.51,3600.0,55.3837,55.3924,55.3576,55.3576,3600.0
2012-01-11 10:45:00,63.49,63.49,63.47,63.47,1300.0,55.3401,55.3401,55.3227,55.3227,1300.0
2012-01-11 10:50:00,63.48,63.49,63.44,63.44,4800.0,55.3314,55.3401,55.2965,55.2965,4800.0
2012-01-11 10:55:00,63.42,63.42,63.36,63.36,2900.0,55.2791,55.2791,55.2268,55.2268,2900.0
2012-01-11 11:00:00,63.37,63.4,63.37,63.4,2700.0,55.2355,55.2617,55.2355,55.2617,2700.0
2012-01-11 11:05:00,63.4,63.4,63.32,63.34,3000.0,55.2617,55.2617,55.1919,55.2094,3000.0
2012-01-11 11:10:00,63.34,63.34,63.34,63.34,0.0,55.2094,55.2094,55.2094,55.2094,0.0
2012-01-11 11:15:00,63.36,63.38,63.36,63.37,2400.0,55.2268,55.2442,55.2268,55.2355,2400.0
2012-01-11 11:20:00,63.39,63.4,63.39,63.39,400.0,55.253,55.2617,55.253,55.253,400.0
2012-01-11 11:25:00,63.38,63.38,63.35,63.35,800.0,55.2442,55.2442,55.2181,55.2181,800.0
2012-01-11 11:30:00,63.33,63.39,63.33,63.39,2900.0,55.2007,55.253,55.2007,55.253,2900.0
2012-01-11 11:35:00,63.43,63.43,63.39,63.39,600.0,55.2878,55.2878,55.253,55.253,600.0
2012-01-11 11:40:00,63.42,63.45,63.41,63.41,3300.0,55.2791,55.3053,55.2704,55.2704,3300.0
2012-01-11 11:45:00,63.41,63.5,63.41,63.47,11800.0,55.2704,55.3488,55.2704,55.3227,11800.0
2012-01-11 11:50:00,63.45,63.47,63.43,63.44,3000.0,55.3053,55.3227,55.2878,55.2965,3000.0
2012-01-11 11:55:00,63.42,63.42,63.42,63.42,600.0,55.2791,55.2791,55.2791,55.2791,600.0
2012-01-11 12:00:00,63.42,63.46,63.41,63.41,500.0,55.2791,55.314,55.2704,55.2704,500.0
2012-01-11 12:05:00,63.39,63.39,63.38,63.38,1000.0,55.253,55.253,55.2442,55.2442,1000.0
2012-01-11 12:10:00,63.44,63.45,63.42,63.42,2500.0,55.2965,55.3053,55.2791,55.2791,2500.0
2012-01-11 12:15:00,63.43,63.47,63.43,63.47,1500.0,55.2878,55.3227,55.2878,55.3227,1500.0
2012-01-11 12:20:00,63.46,63.48,63.45,63.46,2200.0,55.314,55.3314,55.3053,55.314,2200.0
2012-01-11 12:25:00,63.44,63.44,63.44,63.44,400.0,55.2965,55.2965,55.2965,55.2965,400.0
2012-01-11 12:30:00,63.41,63.41,63.4,63.4,500.0,55.2704,55.2704,55.2617,55.2617,500.0
2012-01-11 12:35:00,63.4,63.42,63.4,63.42,300.0,55.2617,55.2791,55.2617,55.2791,300.0
2012-01-11 12:40:00,63.4,63.42,63.4,63.41,900.0,55.2617,55.2791,55.2617,55.2704,900.0
2012-01-11 12:45:00,63.44,63.44,63.43,63.43,1800.0,55.2965,55.2965,55.2878,55.2878,1800.0
2012-01-11 12:50:00,63.42,63.43,63.41,63.43,700.0,55.2791,55.2878,55.2704,55.2878,700.0
2012-01-11 12:55:00,63.44,63.44,63.44,63.44,100.0,55.2965,55.2965,55.2965,55.2965,100.0
2012-01-11 13:00:00,63.46,63.48,63.46,63.48,600.0,55.314,55.3314,55.314,55.3314,600.0
2012-01-11 13:05:00,63.47,63.5,63.46,63.49,13300.0,55.3227,55.3488,55.314,55.3401,13300.0
2012-01-11 13:10:00,63.49,63.5,63.44,63.45,28800.0,55.3401,55.3488,55.2965,55.3053,28800.0
2012-01-11 13:15:00,63.45,63.46,63.44,63.44,6200.0,55.3053,55.314,55.2965,55.2965,6200.0
2012-01-11 13:20:00,63.48,63.5,63.45,63.49,6800.0,55.3314,55.3488,55.3053,55.3401,6800.0
2012-01-11 13:25:00,63.49,63.5,63.49,63.5,500.0,55.3401,55.3488,55.3401,55.3488,500.0
2012-01-11 13:30:00,63.51,63.51,63.5,63.51,1300.0,55.3576,55.3576,55.3488,55.3576,1300.0
2012-01-11 13:35:00,63.51,63.56,63.51,63.56,3000.0,55.3576,55.4011,55.3576,55.4011,3000.0
2012-01-11 13:40:00,63.55,63.57,63.54,63.55,3700.0,55.3924,55.4099,55.3837,55.3924,3700.0
2012-01-11 13:45:00,63.54,63.55,63.53,63.53,1900.0,55.3837,55.3924,55.375,55.375,1900.0
2012-01-11 13:50:00,63.53,63.53,63.5,63.51,700.0,55.375,55.375,55.3488,55.3576,700.0
2012-01-11 13:55:00,63.49,63.49,63.45,63.45,1100.0,55.3401,55.3401,55.3053,55.3053,1100.0
2012-01-11 14:00:00,63.5,63.5,63.5,63.5,100.0,55.3488,55.3488,55.3488,55.3488,100.0
2012-01-11 14:05:00,63.49,63.51,63.47,63.49,4900.0,55.3401,55.3576,55.3227,55.3401,4900.0
2012-01-11 14:10:00,63.49,63.51,63.48,63.51,17200.0,55.3401,55.3576,55.3314,55.3576,17200.0
2012-01-11 14:15:00,63.51,63.52,63.51,63.52,3000.0,55.3576,55.3663,55.3576,55.3663,3000.0
2012-01-11 14:20:00,63.49,63.49,63.44,63.44,2200.0,55.3401,55.3401,55.2965,55.2965,2200.0
2012-01-11 14:25:00,63.45,63.49,63.44,63.46,6300.0,55.3053,55.3401,55.2965,55.314,6300.0
2012-01-11 14:30:00,63.46,63.48,63.45,63.45,15200.0,55.314,55.3314,55.3053,55.3053,15200.0
2012-01-11 14:35:00,63.45,63.49,63.45,63.49,7100.0,55.3053,55.3401,55.3053,55.3401,7100.0
2012-01-11 14:40:00,63.48,63.53,63.48,63.53,1400.0,55.3314,55.375,55.3314,55.375,1400.0
2012-01-11 14:45:00,63.53,63.54,63.47,63.5,5500.0,55.375,55.3837,55.3227,55.3488,5500.0
2012-01-11 14:50:00,63.48,63.48,63.47,63.47,1000.0,55.3314,55.3314,55.3227,55.3227,1000.0
2012-01-11 14:55:00,63.48,63.5,63.48,63.49,2500.0,55.3314,55.3488,55.3314,55.3401,2500.0
2012-01-11 15:00:00,63.49,63.51,63.47,63.49,6800.0,55.3401,55.3576,55.3227,55.3401,6800.0
2012-01-11 15:05:00,63.48,63.51,63.48,63.51,6600.0,55.3314,55.3576,55.3314,55.3576,6600.0
2012-01-11 15:10:00,63.51,63.51,63.48,63.49,1800.0,55.3576,55.3576,55.3314,55.3401,1800.0
2012-01-11 15:15:00,63.5,63.52,63.49,63.51,8400.0,55.3488,55.3663,55.3401,55.3576,8400.0
2012-01-11 15:20:00,63.52,63.54,63.51,63.54,1400.0,55.3663,55.3837,55.3576,55.3837,1400.0
2012-01-11 15:25:00,63.56,63.62,63.56,63.62,31100.0,55.4011,55.4534,55.4011,55.4534,31100.0
2012-01-11 15:30:00,63.62,63.63,63.57,63.59,44600.0,55.4534,55.4622,55.4099,55.4273,44600.0
2012-01-11 15:35:00,63.6,63.63,63.6,63.62,9500.0,55.436,55.4622,55.436,55.4534,9500.0
2012-01-11 15:40:00,63.63,63.64,63.59,63.59,16700.0,55.4622,55.4709,55.4273,55.4273,16700.0
2012-01-11 15:45:00,63.6,63.62,63.59,63.6,6300.0,55.436,55.4534,55.4273,55.436,6300.0
2012-01-11 15:50:00,63.61,63.63,63.59,63.59,21800.0,55.4447,55.4622,55.4273,55.4273,21800.0
2012-01-11 15:55:00,63.6,63.6,63.54,63.56,16200.0,55.436,55.436,55.3837,55.4011,16200.0
2012-01-12 09:30:00,63.69,63.77,63.66,63.72,16400.0,55.5145,55.5842,55.4883,55.5406,16400.0
2012-01-12 09:35:00,63.74,63.74,63.65,63.65,1300.0,55.558,55.558,55.4796,55.4796,1300.0
2012-01-12 09:40:00,63.6,63.6,63.52,63.56,4700.0,55.436,55.436,55.3663,55.4011,4700.0
2012-01-12 09:45:00,63.56,63.56,63.5,63.52,2000.0,55.4011,55.4011,55.3488,55.3663,2000.0
2012-01-12 09:50:00,63.53,63.59,63.53,63.57,5500.0,55.375,55.4273,55.375,55.4099,5500.0
2012-01-12 09:55:00,63.57,63.62,63.56,63.57,17600.0,55.4099,55.4534,55.4011,55.4099,17600.0
2012-01-12 10:00:00,63.57,63.59,63.54,63.56,3200.0,55.4099,55.4273,55.3837,55.4011,3200.0
2012-01-12 10:05:00,63.58,63.59,63.43,63.45,18800.0,55.4186,55.4273,55.2878,55.3053,18800.0
2012-01-12 10:10:00,63.44,63.46,63.35,63.36,4200.0,55.2965,55.314,55.2181,55.2268,4200.0
2012-01-12 10:15:00,63.36,63.39,63.32,63.32,3800.0,55.2268,55.253,55.1919,55.1919,3800.0
2012-01-12 10:20:00,63.33,63.37,63.3,63.3,3900.0,55.2007,55.2355,55.1745,55.1745,3900.0
2012-01-12 10:25:00,63.29,63.38,63.29,63.37,3300.0,55.1658,55.2442,55.1658,55.2355,3300.0
2012-01-12 10:30:00,63.39,63.39,63.36,63.36,5600.0,55.253,55.253,55.2268,55.2268,5600.0
2012-01-12 10:35:00,63.35,63.37,63.32,63.33,3500.0,55.2181,55.2355,55.1919,55.2007,3500.0
2012-01-12 10:40:00,63.32,63.32,63.21,63.24,2700.0,55.1919,55.1919,55.0961,55.1222,2700.0
2012-01-12 10:45:00,63.23,63.27,63.23,63.26,14600.0,55.1135,55.1484,55.1135,55.1396,14600.0
2012-01-12 10:50:00,63.26,63.35,63.26,63.35,17300.0,55.1396,55.2181,55.1396,55.2181,17300.0
2012-01-12 10:55:00,63.35,63.36,63.33,63.34,2000.0,55.2181,55.2268,55.2007,55.2094,2000.0
2012-01-12 11:00:00,63.33,63.38,63.33,63.38,7000.0,55.2007,55.2442,55.2007,55.2442,7000.0
2012-01-12 11:05:00,63.38,63.42,63.38,63.42,2000.0,55.2442,55.2791,55.2442,55.2791,2000.0
2012-01-12 11:10:00,63.42,63.46,63.42,63.44,7000.0,55.2791,55.314,55.2791,55.2965,7000.0
2012-01-12 11:15:00,63.43,63.47,63.43,63.46,5400.0,55.2878,55.3227,55.2878,55.314,5400.0
2012-01-12 11:20:00,63.46,63.46,63.42,63.42,5400.0,55.314,55.314,55.2791,55.2791,5400.0
2012-01-12 11:25:00,63.42,63.47,63.42,63.47,2400.0,55.2791,55.3227,55.2791,55.3227,2400.0
2012-01-12 11:30:00,63.46,63.47,63.44,63.44,5300.0,55.314,55.3227,55.2965,55.2965,5300.0
2012-01-12 11:35:00,63.47,63.5,63.47,63.5,3500.0,55.3227,55.3488,55.3227,55.3488,3500.0
2012-01-12 11:40:00,63.51,63.51,63.5,63.5,6100.0,55.3576,55.3576,55.3488,55.3488,6100.0
2012-01-12 11:45:00,63.5,63.52,63.5,63.51,6200.0,55.3488,55.3663,55.3488,55.3576,6200.0
2012-01-12 11:50:00,63.51,63.52,63.48,63.48,3200.0,55.3576,55.3663,55.3314,55.3314,3200.0
2012-01-12 11:55:00,63.47,63.49,63.46,63.49,1700.0,55.3227,55.3401,55.314,55.3401,1700.0
2012-01-12 12:00:00,63.5,63.52,63.49,63.51,2700.0,55.3488,55.3663,55.3401,55.3576,2700.0
2012-01-12 12:05:00,63.49,63.5,63.49,63.49,1400.0,55.3401,55.3488,55.3401,55.3401,1400.0
2012-01-12 12:10:00,63.5,63.53,63.5,63.53,1000.0,55.3488,55.375,55.3488,55.375,1000.0
2012-01-12 12:15:00,63.54,63.59,63.54,63.58,2100.0,55.3837,55.4273,55.3837,55.4186,2100.0
2012-01-12 12:20:00,63.6,63.6,63.57,63.58,700.0,55.436,55.436,55.4099,55.4186,700.0
2012-01-12 12:25:00,63.59,63.6,63.57,63.57,500.0,55.4273,55.436,55.4099,55.4099,500.0
2012-01-12 12:30:00,63.59,63.61,63.59,63.6,1400.0,55.4273,55.4447,55.4273,55.436,1400.0
2012-01-12 12:35:00,63.61,63.61,63.59,63.59,800.0,55.4447,55.4447,55.4273,55.4273,800.0
2012-01-12 12:40:00,63.58,63.59,63.57,63.57,900.0,55.4186,55.4273,55.4099,55.4099,900.0
2012-01-12 12:45:00,63.59,63.59,63.56,63.56,3800.0,55.4273,55.4273,55.4011,55.4011,3800.0
2012-01-12 12:50:00,63.56,63.57,63.55,63.57,1300.0,55.4011,55.4099,55.3924,55.4099,1300.0
2012-01-12 12:55:00,63.59,63.64,63.57,63.64,2800.0,55.4273,55.4709,55.4099,55.4709,2800.0
2012-01-12 13:00:00,63.64,63.68,63.64,63.67,1900.0,55.4709,55.5057,55.4709,55.497,1900.0
2012-01-12 13:05:00,63.68,63.69,63.68,63.68,1700.0,55.5057,55.5145,55.5057,55.5057,1700.0
2012-01-12 13:10:00,63.68,63.68,63.67,63.67,900.0,55.5057,55.5057,55.497,55.497,900.0
2012-01-12 13:15:00,63.68,63.69,63.66,63.67,9300.0,55.5057,55.5145,55.4883,55.497,9300.0
2012-01-12 13:20:00,63.66,63.67,63.65,63.65,17000.0,55.4883,55.497,55.4796,55.4796,17000.0
2012-01-12 13:25:00,63.66,63.67,63.64,63.65,2900.0,55.4883,55.497,55.4709,55.4796,2900.0
2012-01-12 13:30:00,63.67,63.67,63.65,63.65,1300.0,55.497,55.497,55.4796,55.4796,1300.0
2012-01-12 13:35:00,63.65,63.65,63.57,63.57,7700.0,55.4796,55.4796,55.4099,55.4099,7700.0
2012-01-12 13:40:00,63.56,63.61,63.55,63.6,5800.0,55.4011,55.4447,55.3924,55.436,5800.0
2012-01-12 13:45:00,63.62,63.62,63.59,63.6,8700.0,55.4534,55.4534,55.4273,55.436,8700.0
2012-01-12 13:50:00,63.61,63.62,63.61,63.62,600.0,55.4447,55.4534,55.4447,55.4534,600.0
2012-01-12 13:55:00,63.61,63.67,63.61,63.66,3700.0,55.4447,55.497,55.4447,55.4883,3700.0
2012-01-12 14:00:00,63.67,63.68,63.66,63.68,3000.0,55.497,55.5057,55.4883,55.5057,3000.0
2012-01-12 14:05:00,63.68,63.68,63.65,63.65,3000.0,55.5057,55.5057,55.4796,55.4796,3000.0
2012-01-12 14:10:00,63.62,63.64,63.61,63.64,22400.0,55.4534,55.4709,55.4447,55.4709,22400.0
2012-01-12 14:15:00,63.64,63.65,63.61,63.64,59900.0,55.4709,55.4796,55.4447,55.4709,59900.0
2012-01-12 14:20:00,63.64,63.67,63.63,63.67,6500.0,55.4709,55.497,55.4622,55.497,6500.0
2012-01-12 14:25:00,63.67,63.67,63.65,63.66,1800.0,55.497,55.497,55.4796,55.4883,1800.0
2012-01-12 14:30:00,63.64,63.69,63.64,63.68,1200.0,55.4709,55.5145,55.4709,55.5057,1200.0
2012-01-12 14:35:00,63.69,63.75,63.69,63.74,1600.0,55.5145,55.5667,55.5145,55.558,1600.0
2012-01-12 14:40:00,63.74,63.75,63.73,63.74,4000.0,55.558,55.5667,55.5493,55.558,4000.0
2012-01-12 14:45:00,63.76,63.77,63.72,63.72,7000.0,55.5755,55.5842,55.5406,55.5406,7000.0
2012-01-12 14:50:00,63.73,63.74,63.72,63.72,1200.0,55.5493,55.558,55.5406,55.5406,1200.0
2012-01-12 14:55:00,63.76,63.77,63.75,63.77,1000.0,55.5755,55.5842,55.5667,55.5842,1000.0
2012-01-12 15:00:00,63.75,63.77,63.71,63.72,7400.0,55.5667,55.5842,55.5319,55.5406,7400.0
2012-01-12 15:05:00,63.7,63.74,63.7,63.74,4300.0,55.5232,55.558,55.5232,55.558,4300.0
2012-01-12 15:10:00,63.73,63.73,63.69,63.72,2400.0,55.5493,55.5493,55.5145,55.5406,2400.0
2012-01-12 15:15:00,63.71,63.74,63.71,63.74,21700.0,55.5319,55.558,55.5319,55.558,21700.0
2012-01-12 15:20:00,63.74,63.78,63.74,63.75,3100.0,55.558,55.5929,55.558,55.5667,3100.0
2012-01-12 15:25:00,63.76,63.77,63.74,63.76,1400.0,55.5755,55.5842,55.558,55.5755,1400.0
2012-01-12 15:30:00,63.75,63.75,63.72,63.72,1500.0,55.5667,55.5667,55.5406,55.5406,1500.0
2012-01-12 15:35:00,63.71,63.74,63.71,63.73,6000.0,55.5319,55.558,55.5319,55.5493,6000.0
2012-01-12 15:40:00,63.73,63.79,63.72,63.77,4000.0,55.5493,55.6016,55.5406,55.5842,4000.0
2012-01-12 15:45:00,63.79,63.82,63.78,63.82,19900.0,55.6016,55.6278,55.5929,55.6278,19900.0
2012-01-12 15:50:00,63.82,63.82,63.79,63.79,2800.0,55.6278,55.6278,55.6016,55.6016,2800.0
2012-01-12 15:55:00,63.79,63.79,63.75,63.76,18900.0,55.6016,55.6016,55.5667,55.5755,18900.0
2012-01-13 09:30:00,63.38,63.4,63.26,63.3,13000.0,55.2442,55.2617,55.1396,55.1745,13000.0
2012-01-13 09:35:00,63.35,63.36,63.31,63.36,3300.0,55.2181,55.2268,55.1832,55.2268,3300.0
2012-01-13 09:40:00,63.3,63.3,63.21,63.24,2100.0,55.1745,55.1745,55.0961,55.1222,2100.0
2012-01-13 09:45:00,63.32,63.39,63.31,63.37,3200.0,55.1919,55.253,55.1832,55.2355,3200.0
2012-01-13 09:50:00,63.39,63.42,63.32,63.42,2700.0,55.253,55.2791,55.1919,55.2791,2700.0
2012-01-13 09:55:00,63.44,63.45,63.32,63.34,2300.0,55.2965,55.3053,55.1919,55.2094,2300.0
2012-01-13 10:00:00,63.32,63.34,63.3,63.33,4800.0,55.1919,55.2094,55.1745,55.2007,4800.0
2012-01-13 10:05:00,63.33,63.33,63.16,63.16,3800.0,55.2007,55.2007,55.0525,55.0525,3800.0
2012-01-13 10:10:00,63.14,63.14,63.09,63.14,6500.0,55.0351,55.0351,54.9915,55.0351,6500.0
2012-01-13 10:15:00,63.14,63.14,63.0,63.03,4900.0,55.0351,55.0351,54.913,54.9392,4900.0
2012-01-13 10:20:00,63.0,63.0,62.94,62.97,2000.0,54.913,54.913,54.8607,54.8869,2000.0
2012-01-13 10:25:00,63.01,63.14,63.01,63.12,2900.0,54.9217,55.0351,54.9217,55.0176,2900.0
2012-01-13 10:30:00,63.12,63.14,63.09,63.13,1500.0,55.0176,55.0351,54.9915,55.0263,1500.0
2012-01-13 10:35:00,63.14,63.14,63.08,63.09,1800.0,55.0351,55.0351,54.9828,54.9915,1800.0
2012-01-13 10:40:00,63.08,63.11,63.08,63.11,1300.0,54.9828,55.0089,54.9828,55.0089,1300.0
2012-01-13 10:45:00,63.14,63.15,63.14,63.15,2300.0,55.0351,55.0438,55.0351,55.0438,2300.0
2012-01-13 10:50:00,63.13,63.14,63.13,63.14,1000.0,55.0263,55.0351,55.0263,55.0351,1000.0
2012-01-13 10:55:00,63.22,63.22,63.19,63.21,4300.0,55.1048,55.1048,55.0786,55.0961,4300.0
2012-01-13 11:00:00,63.24,63.25,63.23,63.24,1300.0,55.1222,55.1309,55.1135,55.1222,1300.0
2012-01-13 11:05:00,63.24,63.31,63.24,63.26,4500.0,55.1222,55.1832,55.1222,55.1396,4500.0
2012-01-13 11:10:00,63.25,63.25,63.25,63.25,500.0,55.1309,55.1309,55.1309,55.1309,500.0
2012-01-13 11:15:00,63.26,63.29,63.26,63.29,5600.0,55.1396,55.1658,55.1396,55.1658,5600.0
2012-01-13 11:20:00,63.32,63.34,63.3,63.31,3800.0,55.1919,55.2094,55.1745,55.1832,3800.0
2012-01-13 11:25:00,63.33,63.33,63.31,63.32,700.0,55.2007,55.2007,55.1832,55.1919,700.0
2012-01-13 11:30:00,63.33,63.36,63.31,63.35,17800.0,55.2007,55.2268,55.1832,55.2181,17800.0
2012-01-13 11:35:00,63.35,63.35,63.32,63.32,1800.0,55.2181,55.2181,55.1919,55.1919,1800.0
2012-01-13 11:40:00,63.33,63.35,63.33,63.33,1100.0,55.2007,55.2181,55.2007,55.2007,1100.0
2012-01-13 11:45:00,63.33,63.33,63.33,63.33,0.0,55.2007,55.2007,55.2007,55.2007,0.0
2012-01-13 11:50:00,63.4,63.4,63.38,63.38,600.0,55.2617,55.2617,55.2442,55.2442,600.0
2012-01-13 11:55:00,63.37,63.37,63.35,63.35,400.0,55.2355,55.2355,55.2181,55.2181,400.0
2012-01-13 12:00:00,63.27,63.3,63.25,63.3,1200.0,55.1484,55.1745,55.1309,55.1745,1200.0
2012-01-13 12:05:00,63.3,63.3,63.26,63.28,1600.0,55.1745,55.1745,55.1396,55.1571,1600.0
2012-01-13 12:10:00,63.29,63.29,63.27,63.28,1100.0,55.1658,55.1658,55.1484,55.1571,1100.0
2012-01-13 12:15:00,63.23,63.27,63.23,63.27,500.0,55.1135,55.1484,55.1135,55.1484,500.0
2012-01-13 12:20:00,63.27,63.27,63.24,63.24,1800.0,55.1484,55.1484,55.1222,55.1222,1800.0
2012-01-13 12:25:00,63.25,63.25,63.22,63.22,6100.0,55.1309,55.1309,55.1048,55.1048,6100.0
2012-01-13 12:30:00,63.21,63.22,63.21,63.22,1900.0,55.0961,55.1048,55.0961,55.1048,1900.0
2012-01-13 12:35:00,63.18,63.18,63.16,63.16,400.0,55.0699,55.0699,55.0525,55.0525,400.0
2012-01-13 12:40:00,63.17,63.19,63.17,63.19,300.0,55.0612,55.0786,55.0612,55.0786,300.0
2012-01-13 12:45:00,63.2,63.22,63.2,63.22,1300.0,55.0873,55.1048,55.0873,55.1048,1300.0
2012-01-13 12:50:00,63.21,63.24,63.21,63.24,8000.0,55.0961,55.1222,55.0961,55.1222,8000.0
2012-01-13 12:55:00,63.25,63.26,63.23,63.23,1700.0,55.1309,55.1396,55.1135,55.1135,1700.0
2012-01-13 13:00:00,63.24,63.24,63.19,63.19,900.0,55.1222,55.1222,55.0786,55.0786,900.0
2012-01-13 13:05:00,63.15,63.15,63.13,63.15,4100.0,55.0438,55.0438,55.0263,55.0438,4100.0
2012-01-13 13:10:00,63.13,63.13,63.13,63.13,100.0,55.0263,55.0263,55.0263,55.0263,100.0
2012-01-13 13:15:00,63.13,63.17,63.11,63.16,2200.0,55.0263,55.0612,55.0089,55.0525,2200.0
2012-01-13 13:20:00,63.15,63.16,63.12,63.15,3500.0,55.0438,55.0525,55.0176,55.0438,3500.0
2012-01-13 13:25:00,63.15,63.17,63.14,63.17,3600.0,55.0438,55.0612,55.0351,55.0612,3600.0
2012-01-13 13:30:00,63.16,63.16,63.14,63.16,7800.0,55.0525,55.0525,55.0351,55.0525,7800.0
2012-01-13 13:35:00,63.18,63.19,63.16,63.16,1000.0,55.0699,55.0786,55.0525,55.0525,1000.0
2012-01-13 13:40:00,63.14,63.16,63.11,63.15,4000.0,55.0351,55.0525,55.0089,55.0438,4000.0
2012-01-13 13:45:00,63.16,63.22,63.15,63.21,2500.0,55.0525,55.1048,55.0438,55.0961,2500.0
2012-01-13 13:50:00,63.21,63.31,63.21,63.28,4500.0,55.0961,55.1832,55.0961,55.1571,4500.0
2012-01-13 13:55:00,63.27,63.28,63.26,63.28,1600.0,55.1484,55.1571,55.1396,55.1571,1600.0
2012-01-13 14:00:00,63.28,63.28,63.25,63.25,1300.0,55.1571,55.1571,55.1309,55.1309,1300.0
2012-01-13 14:05:00,63.25,63.25,63.23,63.25,4500.0,55.1309,55.1309,55.1135,55.1309,4500.0
2012-01-13 14:10:00,63.23,63.29,63.23,63.29,25700.0,55.1135,55.1658,55.1135,55.1658,25700.0
2012-01-13 14:15:00,63.29,63.31,63.26,63.26,2600.0,55.1658,55.1832,55.1396,55.1396,2600.0
2012-01-13 14:20:00,63.3,63.32,63.3,63.31,3400.0,55.1745,55.1919,55.1745,55.1832,3400.0
2012-01-13 14:25:00,63.31,63.35,63.31,63.35,5300.0,55.1832,55.2181,55.1832,55.2181,5300.0
2012-01-13 14:30:00,63.34,63.35,63.33,63.33,9800.0,55.2094,55.2181,55.2007,55.2007,9800.0
2012-01-13 14:35:00,63.35,63.37,63.32,63.32,10900.0,55.2181,55.2355,55.1919,55.1919,10900.0
2012-01-13 14:40:00,63.31,63.32,63.29,63.3,4300.0,55.1832,55.1919,55.1658,55.1745,4300.0
2012-01-13 14:45:00,63.3,63.32,63.3,63.31,3600.0,55.1745,55.1919,55.1745,55.1832,3600.0
2012-01-13 14:50:00,63.32,63.32,63.28,63.29,8500.0,55.1919,55.1919,55.1571,55.1658,8500.0
2012-01-13 14:55:00,63.31,63.36,63.31,63.36,7200.0,55.1832,55.2268,55.1832,55.2268,7200.0
2012-01-13 15:00:00,63.35,63.39,63.34,63.39,4300.0,55.2181,55.253,55.2094,55.253,4300.0
2012-01-13 15:05:00,63.38,63.45,63.38,63.45,2500.0,55.2442,55.3053,55.2442,55.3053,2500.0
2012-01-13 15:10:00,63.45,63.46,63.42,63.42,9500.0,55.3053,55.314,55.2791,55.2791,9500.0
2012-01-13 15:15:00,63.45,63.47,63.43,63.43,2600.0,55.3053,55.3227,55.2878,55.2878,2600.0
2012-01-13 15:20:00,63.43,63.43,63.37,63.42,9000.0,55.2878,55.2878,55.2355,55.2791,9000.0
2012-01-13 15:25:00,63.42,63.47,63.4,63.45,13700.0,55.2791,55.3227,55.2617,55.3053,13700.0
2012-01-13 15:30:00,63.45,63.49,63.45,63.45,3900.0,55.3053,55.3401,55.3053,55.3053,3900.0
2012-01-13 15:35:00,63.45,63.5,63.44,63.45,3000.0,55.3053,55.3488,55.2965,55.3053,3000.0
2012-01-13 15:40:00,63.45,63.5,63.44,63.45,90500.0,55.3053,55.3488,55.2965,55.3053,90500.0
2012-01-13 15:45:00,63.45,63.48,63.45,63.46,3000.0,55.3053,55.3314,55.3053,55.314,3000.0
2012-01-13 15:50:00,63.45,63.46,63.42,63.42,3000.0,55.3053,55.314,55.2791,55.2791,3000.0
2012-01-13 15:55:00,63.44,63.49,63.42,63.49,4000.0,55.2965,55.3401,55.2791,55.3401,4000.0
2012-01-17 09:30:00,64.05,64.1,64.04,64.04,9400.0,55.8282,55.8718,55.8195,55.8195,9400.0
2012-01-17 09:35:00,64.03,64.16,64.03,64.15,7700.0,55.8108,55.9241,55.8108,55.9154,7700.0
2012-01-17 09:40:00,64.12,64.17,64.11,64.17,1100.0,55.8893,55.9328,55.8805,55.9328,1100.0
2012-01-17 09:45:00,64.14,64.17,64.14,64.16,5700.0,55.9067,55.9328,55.9067,55.9241,5700.0
2012-01-17 09:50:00,64.16,64.17,64.15,64.16,3000.0,55.9241,55.9328,55.9154,55.9241,3000.0
2012-01-17 09:55:00,64.16,64.16,64.05,64.05,3400.0,55.9241,55.9241,55.8282,55.8282,3400.0
2012-01-17 10:00:00,64.05,64.05,63.95,64.0,900.0,55.8282,55.8282,55.7411,55.7847,900.0
2012-01-17 10:05:00,63.98,64.01,63.98,64.0,5200.0,55.7672,55.7934,55.7672,55.7847,5200.0
2012-01-17 10:10:00,63.99,64.02,63.99,64.01,5500.0,55.7759,55.8021,55.7759,55.7934,5500.0
2012-01-17 10:15:00,64.02,64.03,63.98,63.98,2600.0,55.8021,55.8108,55.7672,55.7672,2600.0
2012-01-17 10:20:00,63.98,64.02,63.96,64.02,5200.0,55.7672,55.8021,55.7498,55.8021,5200.0
2012-01-17 10:25:00,64.04,64.07,64.04,64.07,1600.0,55.8195,55.8457,55.8195,55.8457,1600.0
2012-01-17 10:30:00,64.04,64.06,64.03,64.05,8100.0,55.8195,55.837,55.8108,55.8282,8100.0
2012-01-17 10:35:00,64.04,64.05,64.02,64.03,19700.0,55.8195,55.8282,55.8021,55.8108,19700.0
2012-01-17 10:40:00,64.0,64.04,63.99,64.04,4400.0,55.7847,55.8195,55.7759,55.8195,4400.0
2012-01-17 10:45:00,64.04,64.04,63.97,63.97,4200.0,55.8195,55.8195,55.7585,55.7585,4200.0
2012-01-17 10:50:00,63.97,63.99,63.97,63.97,4200.0,55.7585,55.7759,55.7585,55.7585,4200.0
2012-01-17 10:55:00,63.97,64.02,63.97,64.02,1900.0,55.7585,55.8021,55.7585,55.8021,1900.0
2012-01-17 11:00:00,64.04,64.05,64.04,64.05,4600.0,55.8195,55.8282,55.8195,55.8282,4600.0
2012-01-17 11:05:00,64.05,64.06,64.04,64.06,58300.0,55.8282,55.837,55.8195,55.837,58300.0
2012-01-17 11:10:00,64.07,64.11,64.07,64.1,6500.0,55.8457,55.8805,55.8457,55.8718,6500.0
2012-01-17 11:15:00,64.09,64.12,64.09,64.12,11000.0,55.8631,55.8893,55.8631,55.8893,11000.0
2012-01-17 11:20:00,64.1,64.12,64.09,64.12,600.0,55.8718,55.8893,55.8631,55.8893,600.0
2012-01-17 11:25:00,64.11,64.12,64.1,64.11,3300.0,55.8805,55.8893,55.8718,55.8805,3300.0
2012-01-17 11:30:00,64.12,64.12,64.09,64.09,600.0,55.8893,55.8893,55.8631,55.8631,600.0
2012-01-17 11:35:00,64.14,64.14,64.14,64.14,200.0,55.9067,55.9067,55.9067,55.9067,200.0
2012-01-17 11:40:00,64.15,64.15,64.11,64.11,600.0,55.9154,55.9154,55.8805,55.8805,600.0
2012-01-17 11:45:00,64.11,64.12,64.08,64.12,3300.0,55.8805,55.8893,55.8544,55.8893,3300.0
2012-01-17 11:50:00,64.13,64.13,64.12,64.12,1200.0,55.898,55.898,55.8893,55.8893,1200.0
2012-01-17 11:55:00,64.13,64.13,64.12,64.13,800.0,55.898,55.898,55.8893,55.898,800.0
2012-01-17 12:00:00,64.12,64.13,64.1,64.1,700.0,55.8893,55.898,55.8718,55.8718,700.0
2012-01-17 12:05:00,64.11,64.12,64.1,64.12,1400.0,55.8805,55.8893,55.8718,55.8893,1400.0
2012-01-17 12:10:00,64.15,64.15,64.13,64.13,3400.0,55.9154,55.9154,55.898,55.898,3400.0
2012-01-17 12:15:00,64.15,64.15,64.14,64.14,4000.0,55.9154,55.9154,55.9067,55.9067,4000.0
2012-01-17 12:20:00,64.14,64.14,64.12,64.13,14100.0,55.9067,55.9067,55.8893,55.898,14100.0
2012-01-17 12:25:00,64.13,64.13,64.12,64.12,1000.0,55.898,55.898,55.8893,55.8893,1000.0
2012-01-17 12:30:00,64.11,64.13,64.03,64.03,4300.0,55.8805,55.898,55.8108,55.8108,4300.0
2012-01-17 12:35:00,64.03,64.04,64.03,64.03,900.0,55.8108,55.8195,55.8108,55.8108,900.0
2012-01-17 12:40:00,64.0,64.04,63.99,64.04,1800.0,55.7847,55.8195,55.7759,55.8195,1800.0
2012-01-17 12:45:00,64.02,64.04,64.01,64.01,800.0,55.8021,55.8195,55.7934,55.7934,800.0
2012-01-17 12:50:00,64.01,64.01,64.0,64.0,200.0,55.7934,55.7934,55.7847,55.7847,200.0
2012-01-17 12:55:00,64.03,64.03,64.01,64.01,1200.0,55.8108,55.8108,55.7934,55.7934,1200.0
2012-01-17 13:00:00,64.03,64.06,64.03,64.04,1100.0,55.8108,55.837,55.8108,55.8195,1100.0
2012-01-17 13:05:00,64.04,64.06,64.04,64.05,500.0,55.8195,55.837,55.8195,55.8282,500.0
2012-01-17 13:10:00,64.05,64.08,64.05,64.08,800.0,55.8282,55.8544,55.8282,55.8544,800.0
2012-01-17 13:15:00,64.05,64.07,64.05,64.06,1300.0,55.8282,55.8457,55.8282,55.837,1300.0
2012-01-17 13:20:00,64.07,64.08,64.06,64.06,2300.0,55.8457,55.8544,55.837,55.837,2300.0
2012-01-17 13:25:00,64.05,64.05,64.03,64.03,1600.0,55.8282,55.8282,55.8108,55.8108,1600.0
2012-01-17 13:30:00,64.03,64.03,64.0,64.01,1600.0,55.8108,55.8108,55.7847,55.7934,1600.0
2012-01-17 13:35:00,64.02,64.03,64.02,64.03,200.0,55.8021,55.8108,55.8021,55.8108,200.0
2012-01-17 13:40:00,64.02,64.04,64.02,64.03,3400.0,55.8021,55.8195,55.8021,55.8108,3400.0
2012-01-17 13:45:00,64.04,64.04,64.01,64.04,2700.0,55.8195,55.8195,55.7934,55.8195,2700.0
2012-01-17 13:50:00,64.04,64.09,64.04,64.08,3900.0,55.8195,55.8631,55.8195,55.8544,3900.0
2012-01-17 13:55:00,64.07,64.07,64.06,64.06,2400.0,55.8457,55.8457,55.837,55.837,2400.0
2012-01-17 14:00:00,64.07,64.07,64.04,64.05,5100.0,55.8457,55.8457,55.8195,55.8282,5100.0
2012-01-17 14:05:00,64.04,64.06,64.03,64.05,29700.0,55.8195,55.837,55.8108,55.8282,29700.0
2012-01-17 14:10:00,64.06,64.06,64.03,64.05,8000.0,55.837,55.837,55.8108,55.8282,8000.0
2012-01-17 14:15:00,64.05,64.06,64.02,64.03,6300.0,55.8282,55.837,55.8021,55.8108,6300.0
2012-01-17 14:20:00,64.03,64.07,64.03,64.07,7000.0,55.8108,55.8457,55.8108,55.8457,7000.0
2012-01-17 14:25:00,64.07,64.09,64.04,64.04,9200.0,55.8457,55.8631,55.8195,55.8195,9200.0
2012-01-17 14:30:00,64.04,64.05,63.94,63.95,10000.0,55.8195,55.8282,55.7324,55.7411,10000.0
2012-01-17 14:35:00,63.95,63.97,63.92,63.94,8900.0,55.7411,55.7585,55.7149,55.7324,8900.0
2012-01-17 14:40:00,63.94,63.97,63.91,63.95,9300.0,55.7324,55.7585,55.7062,55.7411,9300.0
2012-01-17 14:45:00,63.94,63.95,63.88,63.88,13000.0,55.7324,55.7411,55.6801,55.6801,13000.0
2012-01-17 14:50:00,63.88,63.89,63.85,63.85,8900.0,55.6801,55.6888,55.6539,55.6539,8900.0
2012-01-17 14:55:00,63.84,63.89,63.84,63.88,15100.0,55.6452,55.6888,55.6452,55.6801,15100.0
2012-01-17 15:00:00,63.87,63.87,63.86,63.87,4500.0,55.6713,55.6713,55.6626,55.6713,4500.0
2012-01-17 15:05:00,63.9,63.9,63.76,63.77,6300.0,55.6975,55.6975,55.5755,55.5842,6300.0
2012-01-17 15:10:00,63.75,63.77,63.72,63.77,2000.0,55.5667,55.5842,55.5406,55.5842,2000.0
2012-01-17 15:15:00,63.75,63.75,63.72,63.72,4600.0,55.5667,55.5667,55.5406,55.5406,4600.0
2012-01-17 15:20:00,63.74,63.79,63.73,63.79,3800.0,55.558,55.6016,55.5493,55.6016,3800.0
2012-01-17 15:25:00,63.77,63.82,63.77,63.82,13800.0,55.5842,55.6278,55.5842,55.6278,13800.0
2012-01-17 15:30:00,63.82,63.82,63.8,63.82,1700.0,55.6278,55.6278,55.6103,55.6278,1700.0
2012-01-17 15:35:00,63.83,63.83,63.8,63.83,2600.0,55.6365,55.6365,55.6103,55.6365,2600.0
2012-01-17 15:40:00,63.83,63.86,63.82,63.86,12000.0,55.6365,55.6626,55.6278,55.6626,12000.0
2012-01-17 15:45:00,63.84,63.85,63.84,63.85,1400.0,55.6452,55.6539,55.6452,55.6539,1400.0
2012-01-17 15:50:00,63.85,63.88,63.83,63.83,6400.0,55.6539,55.6801,55.6365,55.6365,6400.0
2012-01-17 15:55:00,63.83,63.86,63.78,63.85,8100.0,55.6365,55.6626,55.5929,55.6539,8100.0
2012-01-18 09:30:00,63.87,63.87,63.78,63.84,14400.0,55.6713,55.6713,55.5929,55.6452,14400.0
2012-01-18 09:35:00,63.87,63.92,63.86,63.91,26600.0,55.6713,55.7149,55.6626,55.7062,26600.0
2012-01-18 09:40:00,63.91,64.01,63.89,64.0,3400.0,55.7062,55.7934,55.6888,55.7847,3400.0
2012-01-18 09:45:00,64.02,64.03,64.01,64.03,900.0,55.8021,55.8108,55.7934,55.8108,900.0
2012-01-18 09:50:00,64.07,64.16,64.06,64.16,4400.0,55.8457,55.9241,55.837,55.9241,4400.0
2012-01-18 09:55:00,64.15,64.15,64.12,64.13,2000.0,55.9154,55.9154,55.8893,55.898,2000.0
2012-01-18 10:00:00,64.15,64.22,64.15,64.2,2100.0,55.9154,55.9764,55.9154,55.959,2100.0
2012-01-18 10:05:00,64.19,64.21,64.19,64.2,1200.0,55.9503,55.9677,55.9503,55.959,1200.0
2012-01-18 10:10:00,64.18,64.18,64.17,64.17,300.0,55.9416,55.9416,55.9328,55.9328,300.0
2012-01-18 10:15:00,64.18,64.2,64.18,64.2,200.0,55.9416,55.959,55.9416,55.959,200.0
2012-01-18 10:20:00,64.25,64.34,64.25,64.31,2400.0,56.0026,56.081,56.0026,56.0549,2400.0
2012-01-18 10:25:00,64.34,64.35,64.31,64.33,3800.0,56.081,56.0897,56.0549,56.0723,3800.0
2012-01-18 10:30:00,64.33,64.39,64.33,64.35,1300.0,56.0723,56.1246,56.0723,56.0897,1300.0
2012-01-18 10:35:00,64.34,64.35,64.34,64.35,1500.0,56.081,56.0897,56.081,56.0897,1500.0
2012-01-18 10:40:00,64.3,64.33,64.29,64.32,1100.0,56.0461,56.0723,56.0374,56.0636,1100.0
2012-01-18 10:45:00,64.31,64.32,64.29,64.29,6000.0,56.0549,56.0636,56.0374,56.0374,6000.0
2012-01-18 10:50:00,64.27,64.33,64.27,64.33,3700.0,56.02,56.0723,56.02,56.0723,3700.0
2012-01-18 10:55:00,64.34,64.34,64.3,64.3,600.0,56.081,56.081,56.0461,56.0461,600.0
2012-01-18 11:00:00,64.3,64.32,64.3,64.3,1200.0,56.0461,56.0636,56.0461,56.0461,1200.0
2012-01-18 11:05:00,64.32,64.32,64.27,64.27,1500.0,56.0636,56.0636,56.02,56.02,1500.0
2012-01-18 11:10:00,64.29,64.3,64.27,64.29,1200.0,56.0374,56.0461,56.02,56.0374,1200.0
2012-01-18 11:15:00,64.3,64.32,64.24,64.24,6700.0,56.0461,56.0636,55.9939,55.9939,6700.0
2012-01-18 11:20:00,64.23,64.28,64.23,64.28,12000.0,55.9851,56.0287,55.9851,56.0287,12000.0
2012-01-18 11:25:00,64.29,64.29,64.23,64.23,200.0,56.0374,56.0374,55.9851,55.9851,200.0
2012-01-18 11:30:00,64.24,64.32,64.24,64.25,6500.0,55.9939,56.0636,55.9939,56.0026,6500.0
2012-01-18 11:35:00,64.24,64.25,64.18,64.21,6000.0,55.9939,56.0026,55.9416,55.9677,6000.0
2012-01-18 11:40:00,64.2,64.25,64.2,64.25,1500.0,55.959,56.0026,55.959,56.0026,1500.0
2012-01-18 11:45:00,64.21,64.23,64.21,64.21,2100.0,55.9677,55.9851,55.9677,55.9677,2100.0
2012-01-18 11:50:00,64.2,64.22,64.19,64.22,3900.0,55.959,55.9764,55.9503,55.9764,3900.0
2012-01-18 11:55:00,64.22,64.22,64.19,64.19,5000.0,55.9764,55.9764,55.9503,55.9503,5000.0
2012-01-18 12:00:00,64.22,64.23,64.21,64.22,2200.0,55.9764,55.9851,55.9677,55.9764,2200.0
2012-01-18 12:05:00,64.24,64.24,64.22,64.23,2200.0,55.9939,55.9939,55.9764,55.9851,2200.0
2012-01-18 12:10:00,64.24,64.27,64.24,64.26,1300.0,55.9939,56.02,55.9939,56.0113,1300.0
2012-01-18 12:15:00,64.28,64.3,64.26,64.28,4000.0,56.0287,56.0461,56.0113,56.0287,4000.0
2012-01-18 12:20:00,64.31,64.37,64.31,64.37,1400.0,56.0549,56.1072,56.0549,56.1072,1400.0
2012-01-18 12:25:00,64.36,64.42,64.36,64.4,700.0,56.0984,56.1507,56.0984,56.1333,700.0
2012-01-18 12:30:00,64.44,64.44,64.4,64.41,2400.0,56.1682,56.1682,56.1333,56.142,2400.0
2012-01-18 12:35:00,64.41,64.41,64.35,64.37,9100.0,56.142,56.142,56.0897,56.1072,9100.0
2012-01-18 12:40:00,64.39,64.44,64.38,64.42,1500.0,56.1246,56.1682,56.1159,56.1507,1500.0
2012-01-18 12:45:00,64.41,64.46,64.41,64.41,1400.0,56.142,56.1856,56.142,56.142,1400.0
2012-01-18 12:50:00,64.45,64.45,64.41,64.43,1700.0,56.1769,56.1769,56.142,56.1595,1700.0
2012-01-18 12:55:00,64.41,64.43,64.41,64.42,1600.0,56.142,56.1595,56.142,56.1507,1600.0
2012-01-18 13:00:00,64.43,64.44,64.41,64.41,1600.0,56.1595,56.1682,56.142,56.142,1600.0
2012-01-18 13:05:00,64.41,64.41,64.39,64.4,4400.0,56.142,56.142,56.1246,56.1333,4400.0
2012-01-18 13:10:00,64.39,64.42,64.39,64.4,2100.0,56.1246,56.1507,56.1246,56.1333,2100.0
2012-01-18 13:15:00,64.39,64.4,64.39,64.4,500.0,56.1246,56.1333,56.1246,56.1333,500.0
2012-01-18 13:20:00,64.41,64.42,64.41,64.42,1100.0,56.142,56.1507,56.142,56.1507,1100.0
2012-01-18 13:25:00,64.43,64.43,64.41,64.43,5200.0,56.1595,56.1595,56.142,56.1595,5200.0
2012-01-18 13:30:00,64.43,64.5,64.43,64.48,3200.0,56.1595,56.2205,56.1595,56.203,3200.0
2012-01-18 13:35:00,64.49,64.5,64.45,64.45,6200.0,56.2118,56.2205,56.1769,56.1769,6200.0
2012-01-18 13:40:00,64.43,64.46,64.43,64.45,1700.0,56.1595,56.1856,56.1595,56.1769,1700.0
2012-01-18 13:45:00,64.42,64.42,64.42,64.42,11700.0,56.1507,56.1507,56.1507,56.1507,11700.0
2012-01-18 13:50:00,64.41,64.41,64.37,64.37,1600.0,56.142,56.142,56.1072,56.1072,1600.0
2012-01-18 13:55:00,64.37,64.38,64.35,64.35,3700.0,56.1072,56.1159,56.0897,56.0897,3700.0
2012-01-18 14:00:00,64.38,64.41,64.38,64.41,1300.0,56.1159,56.142,56.1159,56.142,1300.0
2012-01-18 14:05:00,64.41,64.45,64.4,64.45,20000.0,56.142,56.1769,56.1333,56.1769,20000.0
2012-01-18 14:10:00,64.47,64.47,64.43,64.45,18000.0,56.1943,56.1943,56.1595,56.1769,18000.0
2012-01-18 14:15:00,64.47,64.48,64.45,64.47,10500.0,56.1943,56.203,56.1769,56.1943,10500.0
2012-01-18 14:20:00,64.48,64.48,64.46,64.46,1500.0,56.203,56.203,56.1856,56.1856,1500.0
2012-01-18 14:25:00,64.46,64.52,64.46,64.52,6200.0,56.1856,56.2379,56.1856,56.2379,6200.0
2012-01-18 14:30:00,64.52,64.52,64.45,64.45,1500.0,56.2379,56.2379,56.1769,56.1769,1500.0
2012-01-18 14:35:00,64.48,64.48,64.45,64.46,4100.0,56.203,56.203,56.1769,56.1856,4100.0
2012-01-18 14:40:00,64.45,64.51,64.44,64.51,4700.0,56.1769,56.2292,56.1682,56.2292,4700.0
2012-01-18 14:45:00,64.5,64.51,64.49,64.5,3400.0,56.2205,56.2292,56.2118,56.2205,3400.0
2012-01-18 14:50:00,64.49,64.5,64.47,64.48,3200.0,56.2118,56.2205,56.1943,56.203,3200.0
2012-01-18 14:55:00,64.48,64.49,64.47,64.49,6100.0,56.203,56.2118,56.1943,56.2118,6100.0
2012-01-18 15:00:00,64.51,64.53,64.49,64.51,17200.0,56.2292,56.2466,56.2118,56.2292,17200.0
2012-01-18 15:05:00,64.51,64.53,64.51,64.52,8300.0,56.2292,56.2466,56.2292,56.2379,8300.0
2012-01-18 15:10:00,64.55,64.58,64.55,64.56,2200.0,56.2641,56.2902,56.2641,56.2728,2200.0
2012-01-18 15:15:00,64.58,64.61,64.53,64.54,14700.0,56.2902,56.3164,56.2466,56.2553,14700.0
2012-01-18 15:20:00,64.56,64.6,64.55,64.6,3900.0,56.2728,56.3076,56.2641,56.3076,3900.0
2012-01-18 15:25:00,64.59,64.64,64.57,64.59,37800.0,56.2989,56.3425,56.2815,56.2989,37800.0
2012-01-18 15:30:00,64.58,64.59,64.55,64.58,5200.0,56.2902,56.2989,56.2641,56.2902,5200.0
2012-01-18 15:35:00,64.56,64.57,64.52,64.52,5100.0,56.2728,56.2815,56.2379,56.2379,5100.0
2012-01-18 15:40:00,64.54,64.55,64.53,64.55,6700.0,56.2553,56.2641,56.2466,56.2641,6700.0
2012-01-18 15:45:00,64.57,64.57,64.52,64.52,4300.0,56.2815,56.2815,56.2379,56.2379,4300.0
2012-01-18 15:50:00,64.52,64.59,64.52,64.58,3900.0,56.2379,56.2989,56.2379,56.2902,3900.0
2012-01-18 15:55:00,64.58,64.61,64.57,64.59,5300.0,56.2902,56.3164,56.2815,56.2989,5300.0
2012-01-19 09:30:00,64.84,64.85,64.81,64.85,7900.0,56.5168,56.5255,56.4907,56.5255,7900.0
2012-01-19 09:35:00,64.81,64.82,64.78,64.81,7800.0,56.4907,56.4994,56.4645,56.4907,7800.0
2012-01-19 09:40:00,64.81,64.84,64.81,64.84,7800.0,56.4907,56.5168,56.4907,56.5168,7800.0
2012-01-19 09:45:00,64.85,64.89,64.85,64.89,2000.0,56.5255,56.5604,56.5255,56.5604,2000.0
2012-01-19 09:50:00,64.87,64.89,64.87,64.87,7700.0,56.543,56.5604,56.543,56.543,7700.0
2012-01-19 09:55:00,64.88,64.96,64.88,64.96,5300.0,56.5517,56.6214,56.5517,56.6214,5300.0
2012-01-19 10:00:00,64.91,64.91,64.77,64.78,1600.0,56.5778,56.5778,56.4558,56.4645,1600.0
2012-01-19 10:05:00,64.73,64.78,64.73,64.78,6900.0,56.421,56.4645,56.421,56.4645,6900.0
2012-01-19 10:10:00,64.79,64.8,64.79,64.79,1200.0,56.4732,56.482,56.4732,56.4732,1200.0
2012-01-19 10:15:00,64.82,64.86,64.8,64.86,5300.0,56.4994,56.5343,56.482,56.5343,5300.0
2012-01-19 10:20:00,64.87,64.88,64.87,64.88,2600.0,56.543,56.5517,56.543,56.5517,2600.0
2012-01-19 10:25:00,64.9,64.9,64.85,64.88,8800.0,56.5691,56.5691,56.5255,56.5517,8800.0
2012-01-19 10:30:00,64.89,64.89,64.88,64.89,1900.0,56.5604,56.5604,56.5517,56.5604,1900.0
2012-01-19 10:35:00,64.91,64.92,64.88,64.88,1100.0,56.5778,56.5866,56.5517,56.5517,1100.0
2012-01-19 10:40:00,64.9,64.95,64.9,64.95,4400.0,56.5691,56.6127,56.5691,56.6127,4400.0
2012-01-19 10:45:00,64.97,64.97,64.95,64.97,2300.0,56.6301,56.6301,56.6127,56.6301,2300.0
2012-01-19 10:50:00,64.96,65.01,64.96,64.97,4800.0,56.6214,56.665,56.6214,56.6301,4800.0
2012-01-19 10:55:00,64.99,64.99,64.95,64.95,1200.0,56.6476,56.6476,56.6127,56.6127,1200.0
2012-01-19 11:00:00,64.96,64.98,64.95,64.96,1300.0,56.6214,56.6389,56.6127,56.6214,1300.0
2012-01-19 11:05:00,64.97,64.97,64.94,64.97,1800.0,56.6301,56.6301,56.604,56.6301,1800.0
2012-01-19 11:10:00,64.97,65.0,64.97,65.0,4600.0,56.6301,56.6563,56.6301,56.6563,4600.0
2012-01-19 11:15:00,64.98,65.0,64.98,65.0,2200.0,56.6389,56.6563,56.6389,56.6563,2200.0
2012-01-19 11:20:00,65.01,65.02,64.99,64.99,1800.0,56.665,56.6737,56.6476,56.6476,1800.0
2012-01-19 11:25:00,65.06,65.06,65.03,65.04,3000.0,56.7086,56.7086,56.6824,56.6912,3000.0
2012-01-19 11:30:00,65.05,65.07,65.05,65.06,8200.0,56.6999,56.7173,56.6999,56.7086,8200.0
2012-01-19 11:35:00,65.05,65.06,65.02,65.04,2200.0,56.6999,56.7086,56.6737,56.6912,2200.0
2012-01-19 11:40:00,65.05,65.06,65.04,65.06,2200.0,56.6999,56.7086,56.6912,56.7086,2200.0
2012-01-19 11:45:00,65.08,65.08,65.05,65.05,2000.0,56.726,56.726,56.6999,56.6999,2000.0
2012-01-19 11:50:00,65.08,65.08,65.04,65.07,48400.0,56.726,56.726,56.6912,56.7173,48400.0
2012-01-19 11:55:00,65.07,65.09,65.05,65.08,22900.0,56.7173,56.7347,56.6999,56.726,22900.0
2012-01-19 12:00:00,65.07,65.09,65.07,65.09,2800.0,56.7173,56.7347,56.7173,56.7347,2800.0
2012-01-19 12:05:00,65.07,65.09,65.06,65.06,2900.0,56.7173,56.7347,56.7086,56.7086,2900.0
2012-01-19 12:10:00,65.04,65.09,65.04,65.09,6400.0,56.6912,56.7347,56.6912,56.7347,6400.0
2012-01-19 12:15:00,65.09,65.09,65.07,65.09,2600.0,56.7347,56.7347,56.7173,56.7347,2600.0
2012-01-19 12:20:00,65.06,65.06,65.04,65.04,11400.0,56.7086,56.7086,56.6912,56.6912,11400.0
2012-01-19 12:25:00,65.04,65.05,65.03,65.04,10800.0,56.6912,56.6999,56.6824,56.6912,10800.0
2012-01-19 12:30:00,65.03,65.04,65.03,65.03,7900.0,56.6824,56.6912,56.6824,56.6824,7900.0
2012-01-19 12:35:00,65.03,65.03,64.98,65.0,4800.0,56.6824,56.6824,56.6389,56.6563,4800.0
2012-01-19 12:40:00,65.0,65.01,65.0,65.01,800.0,56.6563,56.665,56.6563,56.665,800.0
2012-01-19 12:45:00,65.01,65.01,64.99,64.99,1800.0,56.665,56.665,56.6476,56.6476,1800.0
2012-01-19 12:50:00,65.01,65.02,65.01,65.02,1500.0,56.665,56.6737,56.665,56.6737,1500.0
2012-01-19 12:55:00,65.05,65.05,65.04,65.04,5900.0,56.6999,56.6999,56.6912,56.6912,5900.0
2012-01-19 13:00:00,65.01,65.06,65.01,65.06,5300.0,56.665,56.7086,56.665,56.7086,5300.0
2012-01-19 13:05:00,65.05,65.06,65.04,65.06,1100.0,56.6999,56.7086,56.6912,56.7086,1100.0
2012-01-19 13:10:00,65.06,65.07,65.04,65.07,14300.0,56.7086,56.7173,56.6912,56.7173,14300.0
2012-01-19 13:15:00,65.08,65.08,65.06,65.06,2200.0,56.726,56.726,56.7086,56.7086,2200.0
2012-01-19 13:20:00,65.04,65.07,65.04,65.06,12900.0,56.6912,56.7173,56.6912,56.7086,12900.0
2012-01-19 13:25:00,65.09,65.1,65.09,65.1,400.0,56.7347,56.7435,56.7347,56.7435,400.0
2012-01-19 13:30:00,65.1,65.1,65.07,65.07,1500.0,56.7435,56.7435,56.7173,56.7173,1500.0
2012-01-19 13:35:00,65.08,65.09,65.07,65.07,3700.0,56.726,56.7347,56.7173,56.7173,3700.0
2012-01-19 13:40:00,65.06,65.1,65.06,65.1,19400.0,56.7086,56.7435,56.7086,56.7435,19400.0
2012-01-19 13:45:00,65.09,65.1,65.08,65.1,4100.0,56.7347,56.7435,56.726,56.7435,4100.0
2012-01-19 13:50:00,65.09,65.09,65.06,65.08,25600.0,56.7347,56.7347,56.7086,56.726,25600.0
2012-01-19 13:55:00,65.08,65.09,65.03,65.03,5200.0,56.726,56.7347,56.6824,56.6824,5200.0
2012-01-19 14:00:00,65.02,65.06,65.02,65.06,129900.0,56.6737,56.7086,56.6737,56.7086,129900.0
2012-01-19 14:05:00,65.05,65.1,65.05,65.09,4100.0,56.6999,56.7435,56.6999,56.7347,4100.0
2012-01-19 14:10:00,65.08,65.1,65.08,65.08,4000.0,56.726,56.7435,56.726,56.726,4000.0
2012-01-19 14:15:00,65.09,65.09,65.07,65.07,10000.0,56.7347,56.7347,56.7173,56.7173,10000.0
2012-01-19 14:20:00,65.07,65.09,65.05,65.07,5300.0,56.7173,56.7347,56.6999,56.7173,5300.0
2012-01-19 14:25:00,65.05,65.05,65.04,65.04,1800.0,56.6999,56.6999,56.6912,56.6912,1800.0
2012-01-19 14:30:00,65.04,65.05,65.0,65.0,9300.0,56.6912,56.6999,56.6563,56.6563,9300.0
2012-01-19 14:35:00,65.0,65.01,64.98,64.99,2100.0,56.6563,56.665,56.6389,56.6476,2100.0
2012-01-19 14:40:00,65.01,65.01,64.98,64.99,12100.0,56.665,56.665,56.6389,56.6476,12100.0
2012-01-19 14:45:00,64.97,64.97,64.92,64.94,11300.0,56.6301,56.6301,56.5866,56.604,11300.0
2012-01-19 14:50:00,64.93,64.94,64.91,64.94,2200.0,56.5953,56.604,56.5778,56.604,2200.0
2012-01-19 14:55:00,64.95,64.96,64.94,64.94,5200.0,56.6127,56.6214,56.604,56.604,5200.0
2012-01-19 15:00:00,64.93,64.97,64.93,64.97,1300.0,56.5953,56.6301,56.5953,56.6301,1300.0
2012-01-19 15:05:00,64.98,65.01,64.97,65.01,13300.0,56.6389,56.665,56.6301,56.665,13300.0
2012-01-19 15:10:00,65.02,65.02,64.99,64.99,5900.0,56.6737,56.6737,56.6476,56.6476,5900.0
2012-01-19 15:15:00,65.0,65.01,64.99,65.01,3000.0,56.6563,56.665,56.6476,56.665,3000.0
2012-01-19 15:20:00,65.01,65.06,65.0,65.06,5300.0,56.665,56.7086,56.6563,56.7086,5300.0
2012-01-19 15:25:00,65.04,65.05,65.03,65.03,2700.0,56.6912,56.6999,56.6824,56.6824,2700.0
2012-01-19 15:30:00,65.04,65.07,65.04,65.07,16800.0,56.6912,56.7173,56.6912,56.7173,16800.0
2012-01-19 15:35:00,65.06,65.06,65.01,65.03,6000.0,56.7086,56.7086,56.665,56.6824,6000.0
2012-01-19 15:40:00,65.01,65.05,65.01,65.04,4600.0,56.665,56.6999,56.665,56.6912,4600.0
2012-01-19 15:45:00,65.04,65.05,65.01,65.01,9800.0,56.6912,56.6999,56.665,56.665,9800.0
2012-01-19 15:50:00,65.01,65.01,64.96,64.99,22800.0,56.665,56.665,56.6214,56.6476,22800.0
2012-01-19 15:55:00,64.97,65.04,64.97,65.04,2700.0,56.6301,56.6912,56.6301,56.6912,2700.0
2012-01-20 09:30:00,64.94,64.97,64.91,64.91,12000.0,56.604,56.6301,56.5778,56.5778,12000.0
2012-01-20 09:35:00,64.9,64.9,64.86,64.86,3300.0,56.5691,56.5691,56.5343,56.5343,3300.0
2012-01-20 09:40:00,64.88,64.91,64.87,64.9,7600.0,56.5517,56.5778,56.543,56.5691,7600.0
2012-01-20 09:45:00,64.9,64.9,64.84,64.87,133300.0,56.5691,56.5691,56.5168,56.543,133300.0
2012-01-20 09:50:00,64.93,64.93,64.9,64.9,1800.0,56.5953,56.5953,56.5691,56.5691,1800.0
2012-01-20 09:55:00,64.86,64.88,64.84,64.88,4800.0,56.5343,56.5517,56.5168,56.5517,4800.0
2012-01-20 10:00:00,64.85,64.85,64.81,64.82,4600.0,56.5255,56.5255,56.4907,56.4994,4600.0
2012-01-20 10:05:00,64.81,64.82,64.74,64.82,10000.0,56.4907,56.4994,56.4297,56.4994,10000.0
2012-01-20 10:10:00,64.78,64.84,64.78,64.84,3800.0,56.4645,56.5168,56.4645,56.5168,3800.0
2012-01-20 10:15:00,64.81,64.83,64.81,64.83,300.0,56.4907,56.5081,56.4907,56.5081,300.0
2012-01-20 10:20:00,64.85,64.89,64.83,64.86,2600.0,56.5255,56.5604,56.5081,56.5343,2600.0
2012-01-20 10:25:00,64.86,64.89,64.84,64.89,3300.0,56.5343,56.5604,56.5168,56.5604,3300.0
2012-01-20 10:30:00,64.9,64.9,64.87,64.87,10500.0,56.5691,56.5691,56.543,56.543,10500.0
2012-01-20 10:35:00,64.88,64.9,64.83,64.83,2900.0,56.5517,56.5691,56.5081,56.5081,2900.0
2012-01-20 10:40:00,64.83,64.85,64.81,64.84,5200.0,56.5081,56.5255,56.4907,56.5168,5200.0
2012-01-20 10:45:00,64.85,64.86,64.81,64.81,3600.0,56.5255,56.5343,56.4907,56.4907,3600.0
2012-01-20 10:50:00,64.81,64.82,64.8,64.8,7500.0,56.4907,56.4994,56.482,56.482,7500.0
2012-01-20 10:55:00,64.84,64.84,64.81,64.81,3000.0,56.5168,56.5168,56.4907,56.4907,3000.0
2012-01-20 11:00:00,64.79,64.79,64.73,64.73,4300.0,56.4732,56.4732,56.421,56.421,4300.0
2012-01-20 11:05:00,64.75,64.78,64.75,64.78,1700.0,56.4384,56.4645,56.4384,56.4645,1700.0
2012-01-20 11:10:00,64.77,64.77,64.76,64.77,500.0,56.4558,56.4558,56.4471,56.4558,500.0
2012-01-20 11:15:00,64.78,64.79,64.74,64.74,2000.0,56.4645,56.4732,56.4297,56.4297,2000.0
2012-01-20 11:20:00,64.76,64.76,64.74,64.75,3300.0,56.4471,56.4471,56.4297,56.4384,3300.0
2012-01-20 11:25:00,64.75,64.75,64.73,64.74,600.0,56.4384,56.4384,56.421,56.4297,600.0
2012-01-20 11:30:00,64.69,64.7,64.69,64.7,1900.0,56.3861,56.3948,56.3861,56.3948,1900.0
2012-01-20 11:35:00,64.69,64.69,64.68,64.69,1600.0,56.3861,56.3861,56.3774,56.3861,1600.0
2012-01-20 11:40:00,64.71,64.71,64.67,64.7,2100.0,56.4035,56.4035,56.3687,56.3948,2100.0
2012-01-20 11:45:00,64.69,64.71,64.69,64.71,2100.0,56.3861,56.4035,56.3861,56.4035,2100.0
2012-01-20 11:50:00,64.72,64.72,64.7,64.72,2800.0,56.4122,56.4122,56.3948,56.4122,2800.0
2012-01-20 11:55:00,64.72,64.73,64.71,64.71,700.0,56.4122,56.421,56.4035,56.4035,700.0
2012-01-20 12:00:00,64.72,64.72,64.71,64.71,600.0,56.4122,56.4122,56.4035,56.4035,600.0
2012-01-20 12:05:00,64.72,64.72,64.7,64.7,6100.0,56.4122,56.4122,56.3948,56.3948,6100.0
2012-01-20 12:10:00,64.72,64.75,64.72,64.73,1700.0,56.4122,56.4384,56.4122,56.421,1700.0
2012-01-20 12:15:00,64.75,64.75,64.72,64.75,1800.0,56.4384,56.4384,56.4122,56.4384,1800.0
2012-01-20 12:20:00,64.75,64.77,64.75,64.76,5300.0,56.4384,56.4558,56.4384,56.4471,5300.0
2012-01-20 12:25:00,64.74,64.76,64.74,64.75,2400.0,56.4297,56.4471,56.4297,56.4384,2400.0
2012-01-20 12:30:00,64.76,64.78,64.75,64.78,1100.0,56.4471,56.4645,56.4384,56.4645,1100.0
2012-01-20 12:35:00,64.75,64.77,64.75,64.77,1100.0,56.4384,56.4558,56.4384,56.4558,1100.0
2012-01-20 12:40:00,64.76,64.79,64.76,64.77,2600.0,56.4471,56.4732,56.4471,56.4558,2600.0
2012-01-20 12:45:00,64.77,64.77,64.77,64.77,2600.0,56.4558,56.4558,56.4558,56.4558,2600.0
2012-01-20 12:50:00,64.78,64.78,64.76,64.78,1200.0,56.4645,56.4645,56.4471,56.4645,1200.0
2012-01-20 12:55:00,64.77,64.77,64.76,64.77,800.0,56.4558,56.4558,56.4471,56.4558,800.0
2012-01-20 13:00:00,64.79,64.79,64.77,64.77,3700.0,56.4732,56.4732,56.4558,56.4558,3700.0
2012-01-20 13:05:00,64.78,64.81,64.78,64.79,2600.0,56.4645,56.4907,56.4645,56.4732,2600.0
2012-01-20 13:10:00,64.8,64.81,64.8,64.81,3500.0,56.482,56.4907,56.482,56.4907,3500.0
2012-01-20 13:15:00,64.8,64.8,64.78,64.79,5800.0,56.482,56.482,56.4645,56.4732,5800.0
2012-01-20 13:20:00,64.78,64.84,64.78,64.84,4300.0,56.4645,56.5168,56.4645,56.5168,4300.0
2012-01-20 13:25:00,64.85,64.85,64.84,64.85,600.0,56.5255,56.5255,56.5168,56.5255,600.0
2012-01-20 13:30:00,64.85,64.85,64.82,64.83,2400.0,56.5255,56.5255,56.4994,56.5081,2400.0
2012-01-20 13:35:00,64.82,64.83,64.82,64.83,3300.0,56.4994,56.5081,56.4994,56.5081,3300.0
2012-01-20 13:40:00,64.83,64.83,64.82,64.83,3800.0,56.5081,56.5081,56.4994,56.5081,3800.0
2012-01-20 13:45:00,64.84,64.84,64.81,64.81,3100.0,56.5168,56.5168,56.4907,56.4907,3100.0
2012-01-20 13:50:00,64.81,64.82,64.79,64.79,8100.0,56.4907,56.4994,56.4732,56.4732,8100.0
2012-01-20 13:55:00,64.78,64.8,64.78,64.78,3300.0,56.4645,56.482,56.4645,56.4645,3300.0
2012-01-20 14:00:00,64.78,64.79,64.78,64.79,1900.0,56.4645,56.4732,56.4645,56.4732,1900.0
2012-01-20 14:05:00,64.78,64.79,64.78,64.79,16500.0,56.4645,56.4732,56.4645,56.4732,16500.0
2012-01-20 14:10:00,64.79,64.79,64.77,64.79,7400.0,56.4732,56.4732,56.4558,56.4732,7400.0
2012-01-20 14:15:00,64.77,64.78,64.72,64.72,11200.0,56.4558,56.4645,56.4122,56.4122,11200.0
2012-01-20 14:20:00,64.73,64.73,64.71,64.71,4400.0,56.421,56.421,56.4035,56.4035,4400.0
2012-01-20 14:25:00,64.72,64.72,64.7,64.72,10000.0,56.4122,56.4122,56.3948,56.4122,10000.0
2012-01-20 14:30:00,64.7,64.71,64.7,64.7,5000.0,56.3948,56.4035,56.3948,56.3948,5000.0
2012-01-20 14:35:00,64.71,64.71,64.67,64.67,10400.0,56.4035,56.4035,56.3687,56.3687,10400.0
2012-01-20 14:40:00,64.67,64.69,64.67,64.69,8600.0,56.3687,56.3861,56.3687,56.3861,8600.0
2012-01-20 14:45:00,64.69,64.69,64.66,64.66,2600.0,56.3861,56.3861,56.3599,56.3599,2600.0
2012-01-20 14:50:00,64.67,64.69,64.67,64.69,500.0,56.3687,56.3861,56.3687,56.3861,500.0
2012-01-20 14:55:00,64.69,64.71,64.68,64.71,4200.0,56.3861,56.4035,56.3774,56.4035,4200.0
2012-01-20 15:00:00,64.72,64.74,64.72,64.73,1800.0,56.4122,56.4297,56.4122,56.421,1800.0
2012-01-20 15:05:00,64.73,64.77,64.72,64.77,11800.0,56.421,56.4558,56.4122,56.4558,11800.0
2012-01-20 15:10:00,64.76,64.77,64.74,64.76,3000.0,56.4471,56.4558,56.4297,56.4471,3000.0
2012-01-20 15:15:00,64.76,64.76,64.74,64.76,3000.0,56.4471,56.4471,56.4297,56.4471,3000.0
2012-01-20 15:20:00,64.76,64.76,64.72,64.74,8100.0,56.4471,56.4471,56.4122,56.4297,8100.0
2012-01-20 15:25:00,64.74,64.75,64.73,64.73,5000.0,56.4297,56.4384,56.421,56.421,5000.0
2012-01-20 15:30:00,64.73,64.73,64.71,64.72,4900.0,56.421,56.421,56.4035,56.4122,4900.0
2012-01-20 15:35:00,64.72,64.74,64.72,64.73,21100.0,56.4122,56.4297,56.4122,56.421,21100.0
2012-01-20 15:40:00,64.73,64.76,64.71,64.76,111200.0,56.421,56.4471,56.4035,56.4471,111200.0
2012-01-20 15:45:00,64.82,64.83,64.81,64.83,3600.0,56.4994,56.5081,56.4907,56.5081,3600.0
2012-01-20 15:50:00,64.83,64.85,64.81,64.85,8300.0,56.5081,56.5255,56.4907,56.5255,8300.0
2012-01-20 15:55:00,64.85,64.87,64.85,64.87,4400.0,56.5255,56.543,56.5255,56.543,4400.0
2012-01-23 09:30:00,64.88,64.94,64.83,64.94,14100.0,56.5517,56.604,56.5081,56.604,14100.0
2012-01-23 09:35:00,64.96,65.0,64.95,64.97,2000.0,56.6214,56.6563,56.6127,56.6301,2000.0
2012-01-23 09:40:00,64.97,65.08,64.95,65.08,7200.0,56.6301,56.726,56.6127,56.726,7200.0
2012-01-23 09:45:00,65.09,65.09,65.02,65.06,2900.0,56.7347,56.7347,56.6737,56.7086,2900.0
2012-01-23 09:50:00,65.06,65.13,65.06,65.1,5800.0,56.7086,56.7696,56.7086,56.7435,5800.0
2012-01-23 09:55:00,65.11,65.16,65.11,65.14,6700.0,56.7522,56.7958,56.7522,56.7783,6700.0
2012-01-23 10:00:00,65.14,65.21,65.13,65.21,2100.0,56.7783,56.8393,56.7696,56.8393,2100.0
2012-01-23 10:05:00,65.18,65.25,65.18,65.22,1900.0,56.8132,56.8742,56.8132,56.8481,1900.0
2012-01-23 10:10:00,65.22,65.23,65.21,65.21,5600.0,56.8481,56.8568,56.8393,56.8393,5600.0
2012-01-23 10:15:00,65.22,65.23,65.21,65.21,600.0,56.8481,56.8568,56.8393,56.8393,600.0
2012-01-23 10:20:00,65.22,65.24,65.18,65.18,1100.0,56.8481,56.8655,56.8132,56.8132,1100.0
2012-01-23 10:25:00,65.16,65.16,65.12,65.12,3000.0,56.7958,56.7958,56.7609,56.7609,3000.0
2012-01-23 10:30:00,65.11,65.13,65.09,65.13,900.0,56.7522,56.7696,56.7347,56.7696,900.0
2012-01-23 10:35:00,65.14,65.17,65.11,65.15,48000.0,56.7783,56.8045,56.7522,56.787,48000.0
2012-01-23 10:40:00,65.14,65.14,65.08,65.08,600.0,56.7783,56.7783,56.726,56.726,600.0
2012-01-23 10:45:00,65.1,65.13,65.1,65.13,1100.0,56.7435,56.7696,56.7435,56.7696,1100.0
2012-01-23 10:50:00,65.13,65.13,65.1,65.11,4200.0,56.7696,56.7696,56.7435,56.7522,4200.0
2012-01-23 10:55:00,65.12,65.12,65.07,65.08,1300.0,56.7609,56.7609,56.7173,56.726,1300.0
2012-01-23 11:00:00,65.1,65.1,65.07,65.07,2900.0,56.7435,56.7435,56.7173,56.7173,2900.0
2012-01-23 11:05:00,65.05,65.05,64.95,64.97,2300.0,56.6999,56.6999,56.6127,56.6301,2300.0
2012-01-23 11:10:00,64.91,64.93,64.91,64.92,7700.0,56.5778,56.5953,56.5778,56.5866,7700.0
2012-01-23 11:15:00,64.91,64.95,64.91,64.93,600.0,56.5778,56.6127,56.5778,56.5953,600.0
2012-01-23 11:20:00,64.95,64.96,64.95,64.96,200.0,56.6127,56.6214,56.6127,56.6214,200.0
2012-01-23 11:25:00,64.95,64.99,64.95,64.99,600.0,56.6127,56.6476,56.6127,56.6476,600.0
2012-01-23 11:30:00,64.97,64.98,64.97,64.98,700.0,56.6301,56.6389,56.6301,56.6389,700.0
2012-01-23 11:35:00,64.93,64.93,64.82,64.82,1200.0,56.5953,56.5953,56.4994,56.4994,1200.0
2012-01-23 11:40:00,64.83,64.84,64.77,64.77,4600.0,56.5081,56.5168,56.4558,56.4558,4600.0
2012-01-23 11:45:00,64.78,64.78,64.73,64.77,7000.0,56.4645,56.4645,56.421,56.4558,7000.0
2012-01-23 11:50:00,64.78,64.8,64.78,64.8,2300.0,56.4645,56.482,56.4645,56.482,2300.0
2012-01-23 11:55:00,64.79,64.79,64.76,64.76,1700.0,56.4732,56.4732,56.4471,56.4471,1700.0
2012-01-23 12:00:00,64.71,64.71,64.64,64.66,1200.0,56.4035,56.4035,56.3425,56.3599,1200.0
2012-01-23 12:05:00,64.61,64.63,64.58,64.63,12900.0,56.3164,56.3338,56.2902,56.3338,12900.0
2012-01-23 12:10:00,64.63,64.64,64.61,64.61,700.0,56.3338,56.3425,56.3164,56.3164,700.0
2012-01-23 12:15:00,64.62,64.65,64.6,64.65,8500.0,56.3251,56.3512,56.3076,56.3512,8500.0
2012-01-23 12:20:00,64.65,64.66,64.63,64.65,800.0,56.3512,56.3599,56.3338,56.3512,800.0
2012-01-23 12:25:00,64.67,64.69,64.67,64.69,800.0,56.3687,56.3861,56.3687,56.3861,800.0
2012-01-23 12:30:00,64.71,64.72,64.71,64.71,6900.0,56.4035,56.4122,56.4035,56.4035,6900.0
2012-01-23 12:35:00,64.71,64.72,64.69,64.72,16000.0,56.4035,56.4122,56.3861,56.4122,16000.0
2012-01-23 12:40:00,64.72,64.74,64.71,64.72,23900.0,56.4122,56.4297,56.4035,56.4122,23900.0
2012-01-23 12:45:00,64.74,64.76,64.72,64.72,3500.0,56.4297,56.4471,56.4122,56.4122,3500.0
2012-01-23 12:50:00,64.73,64.74,64.72,64.74,500.0,56.421,56.4297,56.4122,56.4297,500.0
2012-01-23 12:55:00,64.74,64.76,64.71,64.71,23700.0,56.4297,56.4471,56.4035,56.4035,23700.0
2012-01-23 13:00:00,64.73,64.76,64.72,64.75,1300.0,56.421,56.4471,56.4122,56.4384,1300.0
2012-01-23 13:05:00,64.75,64.78,64.73,64.77,3700.0,56.4384,56.4645,56.421,56.4558,3700.0
2012-01-23 13:10:00,64.78,64.79,64.78,64.79,2800.0,56.4645,56.4732,56.4645,56.4732,2800.0
2012-01-23 13:15:00,64.8,64.8,64.74,64.74,4300.0,56.482,56.482,56.4297,56.4297,4300.0
2012-01-23 13:20:00,64.76,64.8,64.74,64.8,5600.0,56.4471,56.482,56.4297,56.482,5600.0
2012-01-23 13:25:00,64.8,64.83,64.77,64.81,2800.0,56.482,56.5081,56.4558,56.4907,2800.0
2012-01-23 13:30:00,64.81,64.87,64.79,64.84,5300.0,56.4907,56.543,56.4732,56.5168,5300.0
2012-01-23 13:35:00,64.83,64.87,64.83,64.86,1000.0,56.5081,56.543,56.5081,56.5343,1000.0
2012-01-23 13:40:00,64.87,64.87,64.85,64.85,200.0,56.543,56.543,56.5255,56.5255,200.0
2012-01-23 13:45:00,64.82,64.86,64.82,64.85,7800.0,56.4994,56.5343,56.4994,56.5255,7800.0
2012-01-23 13:50:00,64.85,64.87,64.82,64.85,9400.0,56.5255,56.543,56.4994,56.5255,9400.0
2012-01-23 13:55:00,64.89,64.92,64.88,64.92,3400.0,56.5604,56.5866,56.5517,56.5866,3400.0
2012-01-23 14:00:00,64.91,64.91,64.88,64.89,1300.0,56.5778,56.5778,56.5517,56.5604,1300.0
2012-01-23 14:05:00,64.92,64.93,64.89,64.93,900.0,56.5866,56.5953,56.5604,56.5953,900.0
2012-01-23 14:10:00,64.91,64.94,64.88,64.88,22100.0,56.5778,56.604,56.5517,56.5517,22100.0
2012-01-23 14:15:00,64.88,64.88,64.87,64.87,1300.0,56.5517,56.5517,56.543,56.543,1300.0
2012-01-23 14:20:00,64.87,64.9,64.87,64.89,1300.0,56.543,56.5691,56.543,56.5604,1300.0
2012-01-23 14:25:00,64.88,64.89,64.88,64.89,2400.0,56.5517,56.5604,56.5517,56.5604,2400.0
2012-01-23 14:30:00,64.88,64.91,64.88,64.9,1600.0,56.5517,56.5778,56.5517,56.5691,1600.0
2012-01-23 14:35:00,64.87,64.88,64.87,64.88,2000.0,56.543,56.5517,56.543,56.5517,2000.0
2012-01-23 14:40:00,64.86,64.88,64.86,64.86,2400.0,56.5343,56.5517,56.5343,56.5343,2400.0
2012-01-23 14:45:00,64.85,64.86,64.78,64.82,3100.0,56.5255,56.5343,56.4645,56.4994,3100.0
2012-01-23 14:50:00,64.81,64.81,64.78,64.78,4000.0,56.4907,56.4907,56.4645,56.4645,4000.0
2012-01-23 14:55:00,64.79,64.94,64.79,64.94,3600.0,56.4732,56.604,56.4732,56.604,3600.0
2012-01-23 15:00:00,64.94,64.94,64.89,64.91,12700.0,56.604,56.604,56.5604,56.5778,12700.0
2012-01-23 15:05:00,64.97,64.97,64.93,64.95,6100.0,56.6301,56.6301,56.5953,56.6127,6100.0
2012-01-23 15:10:00,64.96,64.97,64.94,64.97,1900.0,56.6214,56.6301,56.604,56.6301,1900.0
2012-01-23 15:15:00,65.01,65.01,64.96,64.98,7700.0,56.665,56.665,56.6214,56.6389,7700.0
2012-01-23 15:20:00,64.97,64.99,64.95,64.99,40600.0,56.6301,56.6476,56.6127,56.6476,40600.0
2012-01-23 15:25:00,64.99,64.99,64.96,64.97,900.0,56.6476,56.6476,56.6214,56.6301,900.0
2012-01-23 15:30:00,65.0,65.01,64.98,64.98,1600.0,56.6563,56.665,56.6389,56.6389,1600.0
2012-01-23 15:35:00,64.99,65.02,64.97,64.99,7600.0,56.6476,56.6737,56.6301,56.6476,7600.0
2012-01-23 15:40:00,64.98,65.04,64.98,65.02,1300.0,56.6389,56.6912,56.6389,56.6737,1300.0
2012-01-23 15:45:00,65.02,65.07,65.01,65.05,2100.0,56.6737,56.7173,56.665,56.6999,2100.0
2012-01-23 15:50:00,65.05,65.06,65.01,65.01,4800.0,56.6999,56.7086,56.665,56.665,4800.0
2012-01-23 15:55:00,65.0,65.0,64.96,64.97,3400.0,56.6563,56.6563,56.6214,56.6301,3400.0
2012-01-24 09:30:00,64.62,64.72,64.62,64.71,19700.0,56.3251,56.4122,56.3251,56.4035,19700.0
2012-01-24 09:35:00,64.69,64.69,64.6,64.63,3700.0,56.3861,56.3861,56.3076,56.3338,3700.0
2012-01-24 09:40:00,64.6,64.6,64.58,64.6,9300.0,56.3076,56.3076,56.2902,56.3076,9300.0
2012-01-24 09:45:00,64.62,64.65,64.62,64.64,500.0,56.3251,56.3512,56.3251,56.3425,500.0
2012-01-24 09:50:00,64.69,64.7,64.65,64.66,8000.0,56.3861,56.3948,56.3512,56.3599,8000.0
2012-01-24 09:55:00,64.67,64.7,64.64,64.66,8000.0,56.3687,56.3948,56.3425,56.3599,8000.0
2012-01-24 10:00:00,64.65,64.78,64.65,64.77,3900.0,56.3512,56.4645,56.3512,56.4558,3900.0
2012-01-24 10:05:00,64.81,64.81,64.77,64.8,2400.0,56.4907,56.4907,56.4558,56.482,2400.0
2012-01-24 10:10:00,64.78,64.79,64.76,64.77,4900.0,56.4645,56.4732,56.4471,56.4558,4900.0
2012-01-24 10:15:00,64.85,64.85,64.81,64.82,42000.0,56.5255,56.5255,56.4907,56.4994,42000.0
2012-01-24 10:20:00,64.82,64.82,64.81,64.81,1400.0,56.4994,56.4994,56.4907,56.4907,1400.0
2012-01-24 10:25:00,64.86,64.86,64.81,64.81,600.0,56.5343,56.5343,56.4907,56.4907,600.0
2012-01-24 10:30:00,64.82,64.89,64.8,64.88,4800.0,56.4994,56.5604,56.482,56.5517,4800.0
2012-01-24 10:35:00,64.9,64.91,64.9,64.91,800.0,56.5691,56.5778,56.5691,56.5778,800.0
2012-01-24 10:40:00,64.91,64.94,64.91,64.94,600.0,56.5778,56.604,56.5778,56.604,600.0
2012-01-24 10:45:00,64.94,64.96,64.94,64.96,200.0,56.604,56.6214,56.604,56.6214,200.0
2012-01-24 10:50:00,64.98,65.0,64.93,64.98,5300.0,56.6389,56.6563,56.5953,56.6389,5300.0
2012-01-24 10:55:00,64.98,64.99,64.96,64.96,900.0,56.6389,56.6476,56.6214,56.6214,900.0
2012-01-24 11:00:00,64.96,64.97,64.92,64.92,1400.0,56.6214,56.6301,56.5866,56.5866,1400.0
2012-01-24 11:05:00,64.93,64.95,64.9,64.95,11300.0,56.5953,56.6127,56.5691,56.6127,11300.0
2012-01-24 11:10:00,65.02,65.04,65.01,65.03,3800.0,56.6737,56.6912,56.665,56.6824,3800.0
2012-01-24 11:15:00,65.02,65.02,65.0,65.0,700.0,56.6737,56.6737,56.6563,56.6563,700.0
2012-01-24 11:20:00,65.02,65.03,65.02,65.03,600.0,56.6737,56.6824,56.6737,56.6824,600.0
2012-01-24 11:25:00,65.03,65.03,65.03,65.03,0.0,56.6824,56.6824,56.6824,56.6824,0.0
2012-01-24 11:30:00,65.05,65.05,65.05,65.05,100.0,56.6999,56.6999,56.6999,56.6999,100.0
2012-01-24 11:35:00,64.99,65.0,64.98,64.99,1700.0,56.6476,56.6563,56.6389,56.6476,1700.0
2012-01-24 11:40:00,65.01,65.01,64.98,64.98,1200.0,56.665,56.665,56.6389,56.6389,1200.0
2012-01-24 11:45:00,64.98,65.01,64.98,64.98,2100.0,56.6389,56.665,56.6389,56.6389,2100.0
2012-01-24 11:50:00,64.95,64.98,64.95,64.97,500.0,56.6127,56.6389,56.6127,56.6301,500.0
2012-01-24 11:55:00,64.96,64.96,64.95,64.95,13100.0,56.6214,56.6214,56.6127,56.6127,13100.0
2012-01-24 12:00:00,64.97,65.0,64.97,64.97,4200.0,56.6301,56.6563,56.6301,56.6301,4200.0
2012-01-24 12:05:00,65.02,65.02,65.02,65.02,400.0,56.6737,56.6737,56.6737,56.6737,400.0
2012-01-24 12:10:00,65.02,65.02,65.01,65.01,2000.0,56.6737,56.6737,56.665,56.665,2000.0
2012-01-24 12:15:00,64.97,64.97,64.97,64.97,200.0,56.6301,56.6301,56.6301,56.6301,200.0
2012-01-24 12:20:00,64.98,65.01,64.98,65.0,3700.0,56.6389,56.665,56.6389,56.6563,3700.0
2012-01-24 12:25:00,65.01,65.01,64.96,64.97,3400.0,56.665,56.665,56.6214,56.6301,3400.0
2012-01-24 12:30:00,64.96,65.01,64.96,65.01,400.0,56.6214,56.665,56.6214,56.665,400.0
2012-01-24 12:35:00,65.02,65.02,64.98,64.99,600.0,56.6737,56.6737,56.6389,56.6476,600.0
2012-01-24 12:40:00,65.0,65.0,64.99,64.99,1700.0,56.6563,56.6563,56.6476,56.6476,1700.0
2012-01-24 12:45:00,64.99,64.99,64.96,64.97,1000.0,56.6476,56.6476,56.6214,56.6301,1000.0
2012-01-24 12:50:00,64.99,65.01,64.99,65.0,900.0,56.6476,56.665,56.6476,56.6563,900.0
2012-01-24 12:55:00,65.01,65.03,65.0,65.03,2400.0,56.665,56.6824,56.6563,56.6824,2400.0
2012-01-24 13:00:00,65.02,65.02,65.0,65.0,1900.0,56.6737,56.6737,56.6563,56.6563,1900.0
2012-01-24 13:05:00,65.0,65.0,65.0,65.0,700.0,56.6563,56.6563,56.6563,56.6563,700.0
2012-01-24 13:10:00,64.99,65.0,64.98,64.99,2600.0,56.6476,56.6563,56.6389,56.6476,2600.0
2012-01-24 13:15:00,64.98,64.98,64.94,64.94,2100.0,56.6389,56.6389,56.604,56.604,2100.0
2012-01-24 13:20:00,64.93,64.93,64.9,64.9,1200.0,56.5953,56.5953,56.5691,56.5691,1200.0
2012-01-24 13:25:00,64.93,64.94,64.91,64.91,10400.0,56.5953,56.604,56.5778,56.5778,10400.0
2012-01-24 13:30:00,64.92,64.93,64.92,64.92,900.0,56.5866,56.5953,56.5866,56.5866,900.0
2012-01-24 13:35:00,64.89,64.9,64.88,64.88,10700.0,56.5604,56.5691,56.5517,56.5517,10700.0
2012-01-24 13:40:00,64.88,64.92,64.87,64.91,3000.0,56.5517,56.5866,56.543,56.5778,3000.0
2012-01-24 13:45:00,64.91,64.95,64.9,64.95,1900.0,56.5778,56.6127,56.5691,56.6127,1900.0
2012-01-24 13:50:00,64.95,64.96,64.95,64.95,2100.0,56.6127,56.6214,56.6127,56.6127,2100.0
2012-01-24 13:55:00,64.94,64.95,64.94,64.94,600.0,56.604,56.6127,56.604,56.604,600.0
2012-01-24 14:00:00,64.95,64.99,64.94,64.98,4300.0,56.6127,56.6476,56.604,56.6389,4300.0
2012-01-24 14:05:00,64.99,64.99,64.97,64.97,1000.0,56.6476,56.6476,56.6301,56.6301,1000.0
2012-01-24 14:10:00,64.99,64.99,64.97,64.99,8400.0,56.6476,56.6476,56.6301,56.6476,8400.0
2012-01-24 14:15:00,65.01,65.01,64.99,64.99,2000.0,56.665,56.665,56.6476,56.6476,2000.0
2012-01-24 14:20:00,64.98,64.99,64.96,64.98,2200.0,56.6389,56.6476,56.6214,56.6389,2200.0
2012-01-24 14:25:00,65.0,65.01,64.99,65.0,2900.0,56.6563,56.665,56.6476,56.6563,2900.0
2012-01-24 14:30:00,65.0,65.0,64.99,64.99,1100.0,56.6563,56.6563,56.6476,56.6476,1100.0
2012-01-24 14:35:00,65.01,65.03,65.01,65.02,10500.0,56.665,56.6824,56.665,56.6737,10500.0
2012-01-24 14:40:00,65.03,65.05,65.03,65.04,3600.0,56.6824,56.6999,56.6824,56.6912,3600.0
2012-01-24 14:45:00,65.04,65.04,64.99,64.99,3800.0,56.6912,56.6912,56.6476,56.6476,3800.0
2012-01-24 14:50:00,64.99,64.99,64.97,64.98,2500.0,56.6476,56.6476,56.6301,56.6389,2500.0
2012-01-24 14:55:00,64.98,65.02,64.97,64.99,12000.0,56.6389,56.6737,56.6301,56.6476,12000.0
2012-01-24 15:00:00,64.99,65.0,64.99,65.0,6800.0,56.6476,56.6563,56.6476,56.6563,6800.0
2012-01-24 15:05:00,65.0,65.0,64.99,64.99,3400.0,56.6563,56.6563,56.6476,56.6476,3400.0
2012-01-24 15:10:00,64.99,65.06,64.99,65.05,14800.0,56.6476,56.7086,56.6476,56.6999,14800.0
2012-01-24 15:15:00,65.06,65.06,65.04,65.05,18400.0,56.7086,56.7086,56.6912,56.6999,18400.0
2012-01-24 15:20:00,65.05,65.07,65.04,65.05,3700.0,56.6999,56.7173,56.6912,56.6999,3700.0
2012-01-24 15:25:00,65.04,65.06,65.03,65.06,3400.0,56.6912,56.7086,56.6824,56.7086,3400.0
2012-01-24 15:30:00,65.05,65.05,65.04,65.05,2000.0,56.6999,56.6999,56.6912,56.6999,2000.0
2012-01-24 15:35:00,65.04,65.06,65.03,65.03,1900.0,56.6912,56.7086,56.6824,56.6824,1900.0
2012-01-24 15:40:00,64.98,64.99,64.98,64.98,1000.0,56.6389,56.6476,56.6389,56.6389,1000.0
2012-01-24 15:45:00,64.99,65.02,64.99,65.02,2400.0,56.6476,56.6737,56.6476,56.6737,2400.0
2012-01-24 15:50:00,65.02,65.05,65.02,65.03,1500.0,56.6737,56.6999,56.6737,56.6824,1500.0
2012-01-24 15:55:00,65.04,65.05,65.0,65.05,1900.0,56.6912,56.6999,56.6563,56.6999,1900.0
2012-01-25 09:30:00,65.04,65.16,65.04,65.08,12200.0,56.6912,56.7958,56.6912,56.726,12200.0
2012-01-25 09:35:00,65.09,65.09,65.08,65.09,3800.0,56.7347,56.7347,56.726,56.7347,3800.0
2012-01-25 09:40:00,65.01,65.06,65.01,65.06,700.0,56.665,56.7086,56.665,56.7086,700.0
2012-01-25 09:45:00,65.0,65.0,65.0,65.0,100.0,56.6563,56.6563,56.6563,56.6563,100.0
2012-01-25 09:50:00,65.03,65.07,65.02,65.03,2300.0,56.6824,56.7173,56.6737,56.6824,2300.0
2012-01-25 09:55:00,65.01,65.01,65.01,65.01,900.0,56.665,56.665,56.665,56.665,900.0
2012-01-25 10:00:00,65.0,65.07,65.0,65.07,10100.0,56.6563,56.7173,56.6563,56.7173,10100.0
2012-01-25 10:05:00,65.05,65.08,65.05,65.05,1000.0,56.6999,56.726,56.6999,56.6999,1000.0
2012-01-25 10:10:00,65.07,65.15,65.07,65.11,2000.0,56.7173,56.787,56.7173,56.7522,2000.0
2012-01-25 10:15:00,65.11,65.14,65.1,65.12,9200.0,56.7522,56.7783,56.7435,56.7609,9200.0
2012-01-25 10:20:00,65.17,65.17,65.16,65.16,600.0,56.8045,56.8045,56.7958,56.7958,600.0
2012-01-25 10:25:00,65.13,65.13,65.13,65.13,2300.0,56.7696,56.7696,56.7696,56.7696,2300.0
2012-01-25 10:30:00,65.08,65.1,65.07,65.07,1100.0,56.726,56.7435,56.7173,56.7173,1100.0
2012-01-25 10:35:00,65.03,65.03,65.03,65.03,700.0,56.6824,56.6824,56.6824,56.6824,700.0
2012-01-25 10:40:00,65.09,65.1,65.08,65.09,6000.0,56.7347,56.7435,56.726,56.7347,6000.0
2012-01-25 10:45:00,65.1,65.13,65.09,65.13,11600.0,56.7435,56.7696,56.7347,56.7696,11600.0
2012-01-25 10:50:00,65.16,65.16,65.12,65.13,1300.0,56.7958,56.7958,56.7609,56.7696,1300.0
2012-01-25 10:55:00,65.16,65.17,65.15,65.17,1000.0,56.7958,56.8045,56.787,56.8045,1000.0
2012-01-25 11:00:00,65.17,65.18,65.17,65.18,500.0,56.8045,56.8132,56.8045,56.8132,500.0
2012-01-25 11:05:00,65.21,65.22,65.2,65.21,21700.0,56.8393,56.8481,56.8306,56.8393,21700.0
2012-01-25 11:10:00,65.2,65.23,65.18,65.23,6400.0,56.8306,56.8568,56.8132,56.8568,6400.0
2012-01-25 11:15:00,65.22,65.24,65.2,65.2,1000.0,56.8481,56.8655,56.8306,56.8306,1000.0
2012-01-25 11:20:00,65.26,65.31,65.26,65.3,1400.0,56.8829,56.9265,56.8829,56.9178,1400.0
2012-01-25 11:25:00,65.31,65.31,65.29,65.29,2000.0,56.9265,56.9265,56.9091,56.9091,2000.0
2012-01-25 11:30:00,65.27,65.27,65.25,65.27,1200.0,56.8916,56.8916,56.8742,56.8916,1200.0
2012-01-25 11:35:00,65.3,65.32,65.3,65.32,1300.0,56.9178,56.9352,56.9178,56.9352,1300.0
2012-01-25 11:40:00,65.31,65.31,65.29,65.29,900.0,56.9265,56.9265,56.9091,56.9091,900.0
2012-01-25 11:45:00,65.29,65.29,65.25,65.25,1400.0,56.9091,56.9091,56.8742,56.8742,1400.0
2012-01-25 11:50:00,65.25,65.25,65.25,65.25,0.0,56.8742,56.8742,56.8742,56.8742,0.0
2012-01-25 11:55:00,65.28,65.29,65.26,65.29,2400.0,56.9004,56.9091,56.8829,56.9091,2400.0
2012-01-25 12:00:00,65.31,65.31,65.29,65.29,300.0,56.9265,56.9265,56.9091,56.9091,300.0
2012-01-25 12:05:00,65.28,65.3,65.2,65.2,1200.0,56.9004,56.9178,56.8306,56.8306,1200.0
2012-01-25 12:10:00,65.21,65.21,65.21,65.21,100.0,56.8393,56.8393,56.8393,56.8393,100.0
2012-01-25 12:15:00,65.22,65.23,65.22,65.22,900.0,56.8481,56.8568,56.8481,56.8481,900.0
2012-01-25 12:20:00,65.19,65.19,65.16,65.16,1000.0,56.8219,56.8219,56.7958,56.7958,1000.0
2012-01-25 12:25:00,65.22,65.39,65.22,65.31,2900.0,56.8481,56.9962,56.8481,56.9265,2900.0
2012-01-25 12:30:00,65.28,65.43,65.24,65.43,2400.0,56.9004,57.0311,56.8655,57.0311,2400.0
2012-01-25 12:35:00,65.42,65.47,65.42,65.42,1100.0,57.0224,57.066,57.0224,57.0224,1100.0
2012-01-25 12:40:00,65.41,65.41,65.35,65.35,900.0,57.0137,57.0137,56.9614,56.9614,900.0
2012-01-25 12:45:00,65.37,65.4,65.35,65.4,1500.0,56.9788,57.0049,56.9614,57.0049,1500.0
2012-01-25 12:50:00,65.38,65.45,65.34,65.43,4500.0,56.9875,57.0485,56.9526,57.0311,4500.0
2012-01-25 12:55:00,65.42,65.44,65.37,65.37,800.0,57.0224,57.0398,56.9788,56.9788,800.0
2012-01-25 13:00:00,65.5,65.51,65.5,65.5,3600.0,57.0921,57.1008,57.0921,57.0921,3600.0
2012-01-25 13:05:00,65.51,65.61,65.51,65.59,4800.0,57.1008,57.188,57.1008,57.1706,4800.0
2012-01-25 13:10:00,65.59,65.59,65.5,65.55,4600.0,57.1706,57.1706,57.0921,57.1357,4600.0
2012-01-25 13:15:00,65.59,65.68,65.59,65.65,5500.0,57.1706,57.249,57.1706,57.2229,5500.0
2012-01-25 13:20:00,65.64,65.65,65.64,65.65,700.0,57.2141,57.2229,57.2141,57.2229,700.0
2012-01-25 13:25:00,65.66,65.68,65.66,65.68,600.0,57.2316,57.249,57.2316,57.249,600.0
2012-01-25 13:30:00,65.65,65.69,65.65,65.69,2900.0,57.2229,57.2577,57.2229,57.2577,2900.0
2012-01-25 13:35:00,65.73,65.74,65.7,65.72,9300.0,57.2926,57.3013,57.2664,57.2839,9300.0
2012-01-25 13:40:00,65.73,65.77,65.72,65.75,6700.0,57.2926,57.3275,57.2839,57.31,6700.0
2012-01-25 13:45:00,65.75,65.8,65.75,65.78,4700.0,57.31,57.3536,57.31,57.3362,4700.0
2012-01-25 13:50:00,65.78,65.78,65.77,65.78,3200.0,57.3362,57.3362,57.3275,57.3362,3200.0
2012-01-25 13:55:00,65.8,65.87,65.79,65.87,4700.0,57.3536,57.4146,57.3449,57.4146,4700.0
2012-01-25 14:00:00,65.85,65.85,65.74,65.74,2600.0,57.3972,57.3972,57.3013,57.3013,2600.0
2012-01-25 14:05:00,65.72,65.72,65.67,65.67,1800.0,57.2839,57.2839,57.2403,57.2403,1800.0
2012-01-25 14:10:00,65.7,65.74,65.7,65.7,6100.0,57.2664,57.3013,57.2664,57.2664,6100.0
2012-01-25 14:15:00,65.71,65.72,65.66,65.7,16800.0,57.2752,57.2839,57.2316,57.2664,16800.0
2012-01-25 14:20:00,65.72,65.74,65.6,65.67,7400.0,57.2839,57.3013,57.1793,57.2403,7400.0
2012-01-25 14:25:00,65.67,65.67,65.63,65.66,3600.0,57.2403,57.2403,57.2054,57.2316,3600.0
2012-01-25 14:30:00,65.67,65.72,65.67,65.72,1900.0,57.2403,57.2839,57.2403,57.2839,1900.0
2012-01-25 14:35:00,65.74,65.74,65.66,65.68,1200.0,57.3013,57.3013,57.2316,57.249,1200.0
2012-01-25 14:40:00,65.69,65.72,65.66,65.71,5900.0,57.2577,57.2839,57.2316,57.2752,5900.0
2012-01-25 14:45:00,65.7,65.77,65.69,65.75,13200.0,57.2664,57.3275,57.2577,57.31,13200.0
2012-01-25 14:50:00,65.76,65.8,65.75,65.8,3100.0,57.3187,57.3536,57.31,57.3536,3100.0
2012-01-25 14:55:00,65.81,65.82,65.74,65.75,2300.0,57.3623,57.371,57.3013,57.31,2300.0
2012-01-25 15:00:00,65.75,65.78,65.71,65.76,6300.0,57.31,57.3362,57.2752,57.3187,6300.0
2012-01-25 15:05:00,65.75,65.77,65.71,65.71,7500.0,57.31,57.3275,57.2752,57.2752,7500.0
2012-01-25 15:10:00,65.73,65.75,65.73,65.75,5600.0,57.2926,57.31,57.2926,57.31,5600.0
2012-01-25 15:15:00,65.78,65.81,65.78,65.81,1100.0,57.3362,57.3623,57.3362,57.3623,1100.0
2012-01-25 15:20:00,65.82,65.88,65.82,65.87,1600.0,57.371,57.4233,57.371,57.4146,1600.0
2012-01-25 15:25:00,65.86,65.91,65.85,65.91,2600.0,57.4059,57.4495,57.3972,57.4495,2600.0
2012-01-25 15:30:00,65.91,65.96,65.91,65.94,18000.0,57.4495,57.4931,57.4495,57.4756,18000.0
2012-01-25 15:35:00,65.94,65.97,65.93,65.96,8100.0,57.4756,57.5018,57.4669,57.4931,8100.0
2012-01-25 15:40:00,65.98,66.0,65.96,65.99,23700.0,57.5105,57.5279,57.4931,57.5192,23700.0
2012-01-25 15:45:00,66.0,66.05,65.98,66.03,9100.0,57.5279,57.5715,57.5105,57.5541,9100.0
2012-01-25 15:50:00,66.03,66.03,65.95,65.95,8200.0,57.5541,57.5541,57.4843,57.4843,8200.0
2012-01-25 15:55:00,65.96,65.99,65.93,65.93,20300.0,57.4931,57.5192,57.4669,57.4669,20300.0
2012-01-26 09:30:00,66.23,66.23,66.13,66.15,17400.0,57.7284,57.7284,57.6412,57.6587,17400.0
2012-01-26 09:35:00,66.18,66.18,66.1,66.15,3000.0,57.6848,57.6848,57.6151,57.6587,3000.0
2012-01-26 09:40:00,66.15,66.22,66.15,66.21,1900.0,57.6587,57.7197,57.6587,57.711,1900.0
2012-01-26 09:45:00,66.22,66.25,66.21,66.25,4300.0,57.7197,57.7458,57.711,57.7458,4300.0
2012-01-26 09:50:00,66.24,66.29,66.24,66.27,3400.0,57.7371,57.7807,57.7371,57.7633,3400.0
2012-01-26 09:55:00,66.28,66.37,66.28,66.37,3100.0,57.772,57.8504,57.772,57.8504,3100.0
2012-01-26 10:00:00,66.33,66.34,66.24,66.3,7700.0,57.8156,57.8243,57.7371,57.7894,7700.0
2012-01-26 10:05:00,66.28,66.3,66.22,66.22,3400.0,57.772,57.7894,57.7197,57.7197,3400.0
2012-01-26 10:10:00,66.24,66.24,66.2,66.2,2900.0,57.7371,57.7371,57.7023,57.7023,2900.0
2012-01-26 10:15:00,66.24,66.25,66.21,66.25,800.0,57.7371,57.7458,57.711,57.7458,800.0
2012-01-26 10:20:00,66.19,66.19,66.1,66.1,6900.0,57.6935,57.6935,57.6151,57.6151,6900.0
2012-01-26 10:25:00,66.08,66.09,66.08,66.09,900.0,57.5977,57.6064,57.5977,57.6064,900.0
2012-01-26 10:30:00,66.07,66.07,66.0,66.0,3200.0,57.5889,57.5889,57.5279,57.5279,3200.0
2012-01-26 10:35:00,65.96,65.99,65.95,65.99,1800.0,57.4931,57.5192,57.4843,57.5192,1800.0
2012-01-26 10:40:00,65.97,65.97,65.93,65.93,1300.0,57.5018,57.5018,57.4669,57.4669,1300.0
2012-01-26 10:45:00,65.95,65.97,65.9,65.9,2200.0,57.4843,57.5018,57.4408,57.4408,2200.0
2012-01-26 10:50:00,65.9,65.94,65.9,65.94,2900.0,57.4408,57.4756,57.4408,57.4756,2900.0
2012-01-26 10:55:00,65.93,65.93,65.81,65.83,21300.0,57.4669,57.4669,57.3623,57.3798,21300.0
2012-01-26 11:00:00,65.85,65.9,65.85,65.9,3400.0,57.3972,57.4408,57.3972,57.4408,3400.0
2012-01-26 11:05:00,65.92,65.94,65.9,65.9,2700.0,57.4582,57.4756,57.4408,57.4408,2700.0
2012-01-26 11:10:00,65.92,65.97,65.9,65.97,2600.0,57.4582,57.5018,57.4408,57.5018,2600.0
2012-01-26 11:15:00,65.96,65.96,65.94,65.94,1100.0,57.4931,57.4931,57.4756,57.4756,1100.0
2012-01-26 11:20:00,65.95,65.95,65.9,65.91,1400.0,57.4843,57.4843,57.4408,57.4495,1400.0
2012-01-26 11:25:00,65.93,65.95,65.92,65.92,1500.0,57.4669,57.4843,57.4582,57.4582,1500.0
2012-01-26 11:30:00,65.93,65.93,65.93,65.93,100.0,57.4669,57.4669,57.4669,57.4669,100.0
2012-01-26 11:35:00,65.96,65.98,65.95,65.95,2300.0,57.4931,57.5105,57.4843,57.4843,2300.0
2012-01-26 11:40:00,65.94,65.95,65.9,65.9,800.0,57.4756,57.4843,57.4408,57.4408,800.0
2012-01-26 11:45:00,65.86,65.86,65.86,65.86,1000.0,57.4059,57.4059,57.4059,57.4059,1000.0
2012-01-26 11:50:00,65.87,65.9,65.87,65.9,3200.0,57.4146,57.4408,57.4146,57.4408,3200.0
2012-01-26 11:55:00,65.88,65.89,65.87,65.88,1000.0,57.4233,57.432,57.4146,57.4233,1000.0
2012-01-26 12:00:00,65.8,65.8,65.77,65.8,2100.0,57.3536,57.3536,57.3275,57.3536,2100.0
2012-01-26 12:05:00,65.78,65.8,65.78,65.78,1200.0,57.3362,57.3536,57.3362,57.3362,1200.0
2012-01-26 12:10:00,65.79,65.83,65.78,65.79,2300.0,57.3449,57.3798,57.3362,57.3449,2300.0
2012-01-26 12:15:00,65.69,65.69,65.68,65.68,300.0,57.2577,57.2577,57.249,57.249,300.0
2012-01-26 12:20:00,65.74,65.74,65.73,65.73,600.0,57.3013,57.3013,57.2926,57.2926,600.0
2012-01-26 12:25:00,65.74,65.76,65.74,65.76,1000.0,57.3013,57.3187,57.3013,57.3187,1000.0
2012-01-26 12:30:00,65.77,65.77,65.74,65.76,1700.0,57.3275,57.3275,57.3013,57.3187,1700.0
2012-01-26 12:35:00,65.76,65.76,65.75,65.76,600.0,57.3187,57.3187,57.31,57.3187,600.0
2012-01-26 12:40:00,65.77,65.77,65.76,65.76,600.0,57.3275,57.3275,57.3187,57.3187,600.0
2012-01-26 12:45:00,65.75,65.76,65.72,65.74,3100.0,57.31,57.3187,57.2839,57.3013,3100.0
2012-01-26 12:50:00,65.76,65.84,65.76,65.82,5800.0,57.3187,57.3885,57.3187,57.371,5800.0
2012-01-26 12:55:00,65.83,65.83,65.82,65.82,1000.0,57.3798,57.3798,57.371,57.371,1000.0
2012-01-26 13:00:00,65.83,65.85,65.83,65.83,1900.0,57.3798,57.3972,57.3798,57.3798,1900.0
2012-01-26 13:05:00,65.86,65.86,65.83,65.83,1000.0,57.4059,57.4059,57.3798,57.3798,1000.0
2012-01-26 13:10:00,65.85,65.87,65.85,65.87,2800.0,57.3972,57.4146,57.3972,57.4146,2800.0
2012-01-26 13:15:00,65.87,65.87,65.83,65.83,600.0,57.4146,57.4146,57.3798,57.3798,600.0
2012-01-26 13:20:00,65.83,65.83,65.81,65.81,1200.0,57.3798,57.3798,57.3623,57.3623,1200.0
2012-01-26 13:25:00,65.83,65.84,65.81,65.81,1000.0,57.3798,57.3885,57.3623,57.3623,1000.0
2012-01-26 13:30:00,65.79,65.8,65.79,65.79,1000.0,57.3449,57.3536,57.3449,57.3449,1000.0
2012-01-26 13:35:00,65.78,65.79,65.66,65.68,16300.0,57.3362,57.3449,57.2316,57.249,16300.0
2012-01-26 13:40:00,65.69,65.7,65.64,65.65,2700.0,57.2577,57.2664,57.2141,57.2229,2700.0
2012-01-26 13:45:00,65.66,65.7,65.65,65.69,5200.0,57.2316,57.2664,57.2229,57.2577,5200.0
2012-01-26 13:50:00,65.67,65.74,65.67,65.74,3500.0,57.2403,57.3013,57.2403,57.3013,3500.0
2012-01-26 13:55:00,65.72,65.73,65.7,65.71,1500.0,57.2839,57.2926,57.2664,57.2752,1500.0
2012-01-26 14:00:00,65.72,65.72,65.69,65.72,1400.0,57.2839,57.2839,57.2577,57.2839,1400.0
2012-01-26 14:05:00,65.7,65.72,65.69,65.72,1500.0,57.2664,57.2839,57.2577,57.2839,1500.0
2012-01-26 14:10:00,65.72,65.73,65.71,65.71,16800.0,57.2839,57.2926,57.2752,57.2752,16800.0
2012-01-26 14:15:00,65.72,65.72,65.58,65.64,25300.0,57.2839,57.2839,57.1618,57.2141,25300.0
2012-01-26 14:20:00,65.6,65.62,65.53,65.57,3200.0,57.1793,57.1967,57.1183,57.1531,3200.0
2012-01-26 14:25:00,65.57,65.64,65.57,65.61,1900.0,57.1531,57.2141,57.1531,57.188,1900.0
2012-01-26 14:30:00,65.6,65.67,65.59,65.67,10500.0,57.1793,57.2403,57.1706,57.2403,10500.0
2012-01-26 14:35:00,65.64,65.64,65.61,65.61,2500.0,57.2141,57.2141,57.188,57.188,2500.0
2012-01-26 14:40:00,65.59,65.59,65.55,65.55,1500.0,57.1706,57.1706,57.1357,57.1357,1500.0
2012-01-26 14:45:00,65.58,65.64,65.58,65.64,500.0,57.1618,57.2141,57.1618,57.2141,500.0
2012-01-26 14:50:00,65.64,65.65,65.62,65.64,4600.0,57.2141,57.2229,57.1967,57.2141,4600.0
2012-01-26 14:55:00,65.63,65.63,65.55,65.55,5800.0,57.2054,57.2054,57.1357,57.1357,5800.0
2012-01-26 15:00:00,65.55,65.55,65.47,65.53,11400.0,57.1357,57.1357,57.066,57.1183,11400.0
2012-01-26 15:05:00,65.53,65.53,65.48,65.51,8800.0,57.1183,57.1183,57.0747,57.1008,8800.0
2012-01-26 15:10:00,65.52,65.56,65.51,65.55,14300.0,57.1095,57.1444,57.1008,57.1357,14300.0
2012-01-26 15:15:00,65.56,65.56,65.52,65.56,3200.0,57.1444,57.1444,57.1095,57.1444,3200.0
2012-01-26 15:20:00,65.55,65.55,65.47,65.48,1700.0,57.1357,57.1357,57.066,57.0747,1700.0
2012-01-26 15:25:00,65.48,65.5,65.39,65.4,6800.0,57.0747,57.0921,56.9962,57.0049,6800.0
2012-01-26 15:30:00,65.4,65.47,65.4,65.47,2600.0,57.0049,57.066,57.0049,57.066,2600.0
2012-01-26 15:35:00,65.44,65.5,65.44,65.5,3400.0,57.0398,57.0921,57.0398,57.0921,3400.0
2012-01-26 15:40:00,65.51,65.56,65.51,65.56,10100.0,57.1008,57.1444,57.1008,57.1444,10100.0
2012-01-26 15:45:00,65.57,65.63,65.57,65.62,7500.0,57.1531,57.2054,57.1531,57.1967,7500.0
2012-01-26 15:50:00,65.59,65.59,65.54,65.55,3400.0,57.1706,57.1706,57.127,57.1357,3400.0
2012-01-26 15:55:00,65.56,65.61,65.55,65.61,8200.0,57.1444,57.188,57.1357,57.188,8200.0
2012-01-27 09:30:00,65.39,65.53,65.36,65.53,11000.0,56.9962,57.1183,56.9701,57.1183,11000.0
2012-01-27 09:35:00,65.55,65.58,65.53,65.57,2700.0,57.1357,57.1618,57.1183,57.1531,2700.0
2012-01-27 09:40:00,65.57,65.61,65.56,65.61,1800.0,57.1531,57.188,57.1444,57.188,1800.0
2012-01-27 09:45:00,65.64,65.64,65.61,65.61,2400.0,57.2141,57.2141,57.188,57.188,2400.0
2012-01-27 09:50:00,65.62,65.62,65.58,65.61,221300.0,57.1967,57.1967,57.1618,57.188,221300.0
2012-01-27 09:55:00,65.61,65.68,65.58,65.61,95800.0,57.188,57.249,57.1618,57.188,95800.0
2012-01-27 10:00:00,65.64,65.65,65.5,65.51,4700.0,57.2141,57.2229,57.0921,57.1008,4700.0
2012-01-27 10:05:00,65.51,65.51,65.46,65.48,2300.0,57.1008,57.1008,57.0572,57.0747,2300.0
2012-01-27 10:10:00,65.49,65.56,65.45,65.56,1000.0,57.0834,57.1444,57.0485,57.1444,1000.0
2012-01-27 10:15:00,65.58,65.6,65.56,65.56,1900.0,57.1618,57.1793,57.1444,57.1444,1900.0
2012-01-27 10:20:00,65.55,65.6,65.54,65.6,500.0,57.1357,57.1793,57.127,57.1793,500.0
2012-01-27 10:25:00,65.59,65.67,65.59,65.65,9000.0,57.1706,57.2403,57.1706,57.2229,9000.0
2012-01-27 10:30:00,65.69,65.69,65.66,65.66,800.0,57.2577,57.2577,57.2316,57.2316,800.0
2012-01-27 10:35:00,65.57,65.6,65.55,65.55,2400.0,57.1531,57.1793,57.1357,57.1357,2400.0
2012-01-27 10:40:00,65.54,65.56,65.5,65.53,3200.0,57.127,57.1444,57.0921,57.1183,3200.0
2012-01-27 10:45:00,65.56,65.56,65.47,65.52,3600.0,57.1444,57.1444,57.066,57.1095,3600.0
2012-01-27 10:50:00,65.52,65.59,65.51,65.57,1700.0,57.1095,57.1706,57.1008,57.1531,1700.0
2012-01-27 10:55:00,65.54,65.56,65.49,65.56,1000.0,57.127,57.1444,57.0834,57.1444,1000.0
2012-01-27 11:00:00,65.62,65.62,65.56,65.61,7700.0,57.1967,57.1967,57.1444,57.188,7700.0
2012-01-27 11:05:00,65.6,65.64,65.59,65.62,5800.0,57.1793,57.2141,57.1706,57.1967,5800.0
2012-01-27 11:10:00,65.63,65.63,65.59,65.59,4400.0,57.2054,57.2054,57.1706,57.1706,4400.0
2012-01-27 11:15:00,65.63,65.66,65.63,65.65,1000.0,57.2054,57.2316,57.2054,57.2229,1000.0
2012-01-27 11:20:00,65.63,65.65,65.61,65.61,2800.0,57.2054,57.2229,57.188,57.188,2800.0
2012-01-27 11:25:00,65.6,65.64,65.6,65.63,700.0,57.1793,57.2141,57.1793,57.2054,700.0
2012-01-27 11:30:00,65.63,65.63,65.58,65.58,2200.0,57.2054,57.2054,57.1618,57.1618,2200.0
2012-01-27 11:35:00,65.48,65.5,65.48,65.5,500.0,57.0747,57.0921,57.0747,57.0921,500.0
2012-01-27 11:40:00,65.52,65.52,65.45,65.46,5100.0,57.1095,57.1095,57.0485,57.0572,5100.0
2012-01-27 11:45:00,65.49,65.51,65.49,65.51,600.0,57.0834,57.1008,57.0834,57.1008,600.0
2012-01-27 11:50:00,65.51,65.51,65.49,65.51,1400.0,57.1008,57.1008,57.0834,57.1008,1400.0
2012-01-27 11:55:00,65.57,65.57,65.57,65.57,2200.0,57.1531,57.1531,57.1531,57.1531,2200.0
2012-01-27 12:00:00,65.59,65.59,65.55,65.56,2200.0,57.1706,57.1706,57.1357,57.1444,2200.0
2012-01-27 12:05:00,65.56,65.56,65.46,65.46,1300.0,57.1444,57.1444,57.0572,57.0572,1300.0
2012-01-27 12:10:00,65.46,65.48,65.46,65.48,300.0,57.0572,57.0747,57.0572,57.0747,300.0
2012-01-27 12:15:00,65.45,65.45,65.44,65.44,1300.0,57.0485,57.0485,57.0398,57.0398,1300.0
2012-01-27 12:20:00,65.49,65.52,65.48,65.48,2200.0,57.0834,57.1095,57.0747,57.0747,2200.0
2012-01-27 12:25:00,65.52,65.53,65.49,65.5,7600.0,57.1095,57.1183,57.0834,57.0921,7600.0
2012-01-27 12:30:00,65.49,65.5,65.47,65.5,2100.0,57.0834,57.0921,57.066,57.0921,2100.0
2012-01-27 12:35:00,65.53,65.53,65.53,65.53,600.0,57.1183,57.1183,57.1183,57.1183,600.0
2012-01-27 12:40:00,65.52,65.55,65.52,65.55,200.0,57.1095,57.1357,57.1095,57.1357,200.0
2012-01-27 12:45:00,65.53,65.55,65.52,65.52,700.0,57.1183,57.1357,57.1095,57.1095,700.0
2012-01-27 12:50:00,65.51,65.51,65.48,65.48,200.0,57.1008,57.1008,57.0747,57.0747,200.0
2012-01-27 12:55:00,65.51,65.53,65.42,65.48,3600.0,57.1008,57.1183,57.0224,57.0747,3600.0
2012-01-27 13:00:00,65.43,65.53,65.43,65.52,1500.0,57.0311,57.1183,57.0311,57.1095,1500.0
2012-01-27 13:05:00,65.5,65.54,65.49,65.52,800.0,57.0921,57.127,57.0834,57.1095,800.0
2012-01-27 13:10:00,65.52,65.52,65.52,65.52,0.0,57.1095,57.1095,57.1095,57.1095,0.0
2012-01-27 13:15:00,65.53,65.59,65.53,65.54,8000.0,57.1183,57.1706,57.1183,57.127,8000.0
2012-01-27 13:20:00,65.57,65.57,65.5,65.52,6900.0,57.1531,57.1531,57.0921,57.1095,6900.0
2012-01-27 13:25:00,65.54,65.56,65.52,65.53,4000.0,57.127,57.1444,57.1095,57.1183,4000.0
2012-01-27 13:30:00,65.55,65.57,65.54,65.55,4700.0,57.1357,57.1531,57.127,57.1357,4700.0
2012-01-27 13:35:00,65.63,65.63,65.63,65.63,200.0,57.2054,57.2054,57.2054,57.2054,200.0
2012-01-27 13:40:00,65.66,65.66,65.62,65.63,1700.0,57.2316,57.2316,57.1967,57.2054,1700.0
2012-01-27 13:45:00,65.63,65.64,65.63,65.63,1400.0,57.2054,57.2141,57.2054,57.2054,1400.0
2012-01-27 13:50:00,65.62,65.64,65.61,65.62,2400.0,57.1967,57.2141,57.188,57.1967,2400.0
2012-01-27 13:55:00,65.64,65.64,65.6,65.6,600.0,57.2141,57.2141,57.1793,57.1793,600.0
2012-01-27 14:00:00,65.62,65.67,65.6,65.6,1700.0,57.1967,57.2403,57.1793,57.1793,1700.0
2012-01-27 14:05:00,65.61,65.62,65.6,65.6,1700.0,57.188,57.1967,57.1793,57.1793,1700.0
2012-01-27 14:10:00,65.61,65.62,65.59,65.59,18200.0,57.188,57.1967,57.1706,57.1706,18200.0
2012-01-27 14:15:00,65.58,65.59,65.57,65.58,3100.0,57.1618,57.1706,57.1531,57.1618,3100.0
2012-01-27 14:20:00,65.57,65.58,65.55,65.55,6900.0,57.1531,57.1618,57.1357,57.1357,6900.0
2012-01-27 14:25:00,65.55,65.58,65.54,65.58,9200.0,57.1357,57.1618,57.127,57.1618,9200.0
2012-01-27 14:30:00,65.57,65.61,65.57,65.61,6500.0,57.1531,57.188,57.1531,57.188,6500.0
2012-01-27 14:35:00,65.61,65.64,65.59,65.64,5800.0,57.188,57.2141,57.1706,57.2141,5800.0
2012-01-27 14:40:00,65.65,65.66,65.61,65.62,20500.0,57.2229,57.2316,57.188,57.1967,20500.0
2012-01-27 14:45:00,65.66,65.66,65.61,65.63,9800.0,57.2316,57.2316,57.188,57.2054,9800.0
2012-01-27 14:50:00,65.63,65.64,65.61,65.64,5700.0,57.2054,57.2141,57.188,57.2141,5700.0
2012-01-27 14:55:00,65.65,65.68,65.64,65.67,23600.0,57.2229,57.249,57.2141,57.2403,23600.0
2012-01-27 15:00:00,65.67,65.69,65.67,65.68,2100.0,57.2403,57.2577,57.2403,57.249,2100.0
2012-01-27 15:05:00,65.69,65.7,65.66,65.7,7500.0,57.2577,57.2664,57.2316,57.2664,7500.0
2012-01-27 15:10:00,65.7,65.73,65.69,65.73,5400.0,57.2664,57.2926,57.2577,57.2926,5400.0
2012-01-27 15:15:00,65.75,65.79,65.75,65.78,6700.0,57.31,57.3449,57.31,57.3362,6700.0
2012-01-27 15:20:00,65.78,65.81,65.78,65.79,9200.0,57.3362,57.3623,57.3362,57.3449,9200.0
2012-01-27 15:25:00,65.79,65.82,65.76,65.79,10000.0,57.3449,57.371,57.3187,57.3449,10000.0
2012-01-27 15:30:00,65.79,65.79,65.75,65.75,2700.0,57.3449,57.3449,57.31,57.31,2700.0
2012-01-27 15:35:00,65.75,65.78,65.74,65.77,5800.0,57.31,57.3362,57.3013,57.3275,5800.0
2012-01-27 15:40:00,65.78,65.8,65.75,65.8,7000.0,57.3362,57.3536,57.31,57.3536,7000.0
2012-01-27 15:45:00,65.8,65.8,65.72,65.76,4500.0,57.3536,57.3536,57.2839,57.3187,4500.0
2012-01-27 15:50:00,65.74,65.75,65.72,65.73,7100.0,57.3013,57.31,57.2839,57.2926,7100.0
2012-01-27 15:55:00,65.71,65.71,65.66,65.66,6900.0,57.2752,57.2752,57.2316,57.2316,6900.0
2012-01-30 09:30:00,65.03,65.15,64.9,65.02,34500.0,56.6824,56.787,56.5691,56.6737,34500.0
2012-01-30 09:35:00,65.01,65.05,64.96,65.01,3500.0,56.665,56.6999,56.6214,56.665,3500.0
2012-01-30 09:40:00,65.02,65.12,65.02,65.12,1900.0,56.6737,56.7609,56.6737,56.7609,1900.0
2012-01-30 09:45:00,65.12,65.13,65.03,65.03,5100.0,56.7609,56.7696,56.6824,56.6824,5100.0
2012-01-30 09:50:00,64.95,64.99,64.95,64.98,2800.0,56.6127,56.6476,56.6127,56.6389,2800.0
2012-01-30 09:55:00,64.98,65.07,64.98,65.01,1200.0,56.6389,56.7173,56.6389,56.665,1200.0
2012-01-30 10:00:00,65.02,65.05,65.01,65.01,1500.0,56.6737,56.6999,56.665,56.665,1500.0
2012-01-30 10:05:00,65.03,65.03,64.94,64.94,1500.0,56.6824,56.6824,56.604,56.604,1500.0
2012-01-30 10:10:00,64.91,64.91,64.87,64.89,2500.0,56.5778,56.5778,56.543,56.5604,2500.0
2012-01-30 10:15:00,64.9,64.99,64.9,64.99,1200.0,56.5691,56.6476,56.5691,56.6476,1200.0
2012-01-30 10:20:00,64.96,65.02,64.96,65.02,800.0,56.6214,56.6737,56.6214,56.6737,800.0
2012-01-30 10:25:00,64.99,64.99,64.99,64.99,100.0,56.6476,56.6476,56.6476,56.6476,100.0
2012-01-30 10:30:00,64.99,65.03,64.99,65.03,1000.0,56.6476,56.6824,56.6476,56.6824,1000.0
2012-01-30 10:35:00,65.08,65.08,65.04,65.04,1900.0,56.726,56.726,56.6912,56.6912,1900.0
2012-01-30 10:40:00,65.06,65.06,65.05,65.05,500.0,56.7086,56.7086,56.6999,56.6999,500.0
2012-01-30 10:45:00,65.11,65.17,65.11,65.16,700.0,56.7522,56.8045,56.7522,56.7958,700.0
2012-01-30 10:50:00,65.2,65.2,65.16,65.16,2200.0,56.8306,56.8306,56.7958,56.7958,2200.0
2012-01-30 10:55:00,65.17,65.19,65.17,65.19,300.0,56.8045,56.8219,56.8045,56.8219,300.0
2012-01-30 11:00:00,65.19,65.3,65.19,65.3,9300.0,56.8219,56.9178,56.8219,56.9178,9300.0
2012-01-30 11:05:00,65.3,65.31,65.27,65.31,2200.0,56.9178,56.9265,56.8916,56.9265,2200.0
2012-01-30 11:10:00,65.3,65.31,65.25,65.25,2600.0,56.9178,56.9265,56.8742,56.8742,2600.0
2012-01-30 11:15:00,65.29,65.3,65.27,65.3,2500.0,56.9091,56.9178,56.8916,56.9178,2500.0
2012-01-30 11:20:00,65.33,65.36,65.33,65.33,3200.0,56.9439,56.9701,56.9439,56.9439,3200.0
2012-01-30 11:25:00,65.35,65.37,65.34,65.35,2700.0,56.9614,56.9788,56.9526,56.9614,2700.0
2012-01-30 11:30:00,65.32,65.35,65.32,65.33,3900.0,56.9352,56.9614,56.9352,56.9439,3900.0
2012-01-30 11:35:00,65.34,65.41,65.34,65.4,2500.0,56.9526,57.0137,56.9526,57.0049,2500.0
2012-01-30 11:40:00,65.38,65.38,65.33,65.33,2200.0,56.9875,56.9875,56.9439,56.9439,2200.0
2012-01-30 11:45:00,65.33,65.33,65.3,65.3,600.0,56.9439,56.9439,56.9178,56.9178,600.0
2012-01-30 11:50:00,65.31,65.33,65.31,65.33,1000.0,56.9265,56.9439,56.9265,56.9439,1000.0
2012-01-30 11:55:00,65.3,65.33,65.29,65.33,1700.0,56.9178,56.9439,56.9091,56.9439,1700.0
2012-01-30 12:00:00,65.33,65.34,65.31,65.34,3900.0,56.9439,56.9526,56.9265,56.9526,3900.0
2012-01-30 12:05:00,65.35,65.35,65.34,65.34,1600.0,56.9614,56.9614,56.9526,56.9526,1600.0
2012-01-30 12:10:00,65.36,65.36,65.33,65.33,4600.0,56.9701,56.9701,56.9439,56.9439,4600.0
2012-01-30 12:15:00,65.36,65.39,65.36,65.37,5300.0,56.9701,56.9962,56.9701,56.9788,5300.0
2012-01-30 12:20:00,65.35,65.38,65.35,65.37,2600.0,56.9614,56.9875,56.9614,56.9788,2600.0
2012-01-30 12:25:00,65.38,65.38,65.36,65.36,800.0,56.9875,56.9875,56.9701,56.9701,800.0
2012-01-30 12:30:00,65.37,65.39,65.37,65.39,2500.0,56.9788,56.9962,56.9788,56.9962,2500.0
2012-01-30 12:35:00,65.33,65.33,65.33,65.33,700.0,56.9439,56.9439,56.9439,56.9439,700.0
2012-01-30 12:40:00,65.33,65.34,65.3,65.3,2400.0,56.9439,56.9526,56.9178,56.9178,2400.0
2012-01-30 12:45:00,65.31,65.31,65.29,65.29,700.0,56.9265,56.9265,56.9091,56.9091,700.0
2012-01-30 12:50:00,65.29,65.3,65.26,65.26,6900.0,56.9091,56.9178,56.8829,56.8829,6900.0
2012-01-30 12:55:00,65.32,65.34,65.32,65.34,1600.0,56.9352,56.9526,56.9352,56.9526,1600.0
2012-01-30 13:00:00,65.33,65.34,65.3,65.31,3000.0,56.9439,56.9526,56.9178,56.9265,3000.0
2012-01-30 13:05:00,65.32,65.32,65.27,65.27,1900.0,56.9352,56.9352,56.8916,56.8916,1900.0
2012-01-30 13:10:00,65.26,65.27,65.24,65.26,4800.0,56.8829,56.8916,56.8655,56.8829,4800.0
2012-01-30 13:15:00,65.27,65.28,65.27,65.28,900.0,56.8916,56.9004,56.8916,56.9004,900.0
2012-01-30 13:20:00,65.29,65.37,65.29,65.37,2400.0,56.9091,56.9788,56.9091,56.9788,2400.0
2012-01-30 13:25:00,65.37,65.38,65.35,65.35,5300.0,56.9788,56.9875,56.9614,56.9614,5300.0
2012-01-30 13:30:00,65.35,65.38,65.35,65.36,2300.0,56.9614,56.9875,56.9614,56.9701,2300.0
2012-01-30 13:35:00,65.41,65.45,65.41,65.43,1800.0,57.0137,57.0485,57.0137,57.0311,1800.0
2012-01-30 13:40:00,65.47,65.47,65.47,65.47,300.0,57.066,57.066,57.066,57.066,300.0
2012-01-30 13:45:00,65.49,65.54,65.48,65.51,3700.0,57.0834,57.127,57.0747,57.1008,3700.0
2012-01-30 13:50:00,65.52,65.52,65.49,65.5,1000.0,57.1095,57.1095,57.0834,57.0921,1000.0
2012-01-30 13:55:00,65.49,65.52,65.49,65.52,2600.0,57.0834,57.1095,57.0834,57.1095,2600.0
2012-01-30 14:00:00,65.53,65.53,65.5,65.5,1900.0,57.1183,57.1183,57.0921,57.0921,1900.0
2012-01-30 14:05:00,65.46,65.51,65.45,65.51,16700.0,57.0572,57.1008,57.0485,57.1008,16700.0
2012-01-30 14:10:00,65.51,65.61,65.51,65.56,9300.0,57.1008,57.188,57.1008,57.1444,9300.0
2012-01-30 14:15:00,65.58,65.6,65.57,65.58,8100.0,57.1618,57.1793,57.1531,57.1618,8100.0
2012-01-30 14:20:00,65.58,65.59,65.56,65.56,2900.0,57.1618,57.1706,57.1444,57.1444,2900.0
2012-01-30 14:25:00,65.56,65.58,65.55,65.56,1800.0,57.1444,57.1618,57.1357,57.1444,1800.0
2012-01-30 14:30:00,65.56,65.57,65.54,65.55,1600.0,57.1444,57.1531,57.127,57.1357,1600.0
2012-01-30 14:35:00,65.56,65.56,65.55,65.55,2300.0,57.1444,57.1444,57.1357,57.1357,2300.0
2012-01-30 14:40:00,65.56,65.59,65.56,65.58,4100.0,57.1444,57.1706,57.1444,57.1618,4100.0
2012-01-30 14:45:00,65.6,65.61,65.53,65.53,7700.0,57.1793,57.188,57.1183,57.1183,7700.0
2012-01-30 14:50:00,65.54,65.54,65.5,65.51,241600.0,57.127,57.127,57.0921,57.1008,241600.0
2012-01-30 14:55:00,65.52,65.54,65.5,65.53,1300.0,57.1095,57.127,57.0921,57.1183,1300.0
2012-01-30 15:00:00,65.51,65.51,65.47,65.49,1200.0,57.1008,57.1008,57.066,57.0834,1200.0
2012-01-30 15:05:00,65.49,65.52,65.48,65.5,22000.0,57.0834,57.1095,57.0747,57.0921,22000.0
2012-01-30 15:10:00,65.5,65.57,65.5,65.55,11900.0,57.0921,57.1531,57.0921,57.1357,11900.0
2012-01-30 15:15:00,65.56,65.57,65.54,65.54,8400.0,57.1444,57.1531,57.127,57.127,8400.0
2012-01-30 15:20:00,65.56,65.57,65.53,65.57,31700.0,57.1444,57.1531,57.1183,57.1531,31700.0
2012-01-30 15:25:00,65.57,65.58,65.56,65.57,11800.0,57.1531,57.1618,57.1444,57.1531,11800.0
2012-01-30 15:30:00,65.58,65.6,65.52,65.53,17700.0,57.1618,57.1793,57.1095,57.1183,17700.0
2012-01-30 15:35:00,65.53,65.53,65.46,65.47,42900.0,57.1183,57.1183,57.0572,57.066,42900.0
2012-01-30 15:40:00,65.48,65.51,65.45,65.48,24000.0,57.0747,57.1008,57.0485,57.0747,24000.0
2012-01-30 15:45:00,65.46,65.53,65.45,65.53,4400.0,57.0572,57.1183,57.0485,57.1183,4400.0
2012-01-30 15:50:00,65.53,65.57,65.51,65.51,6600.0,57.1183,57.1531,57.1008,57.1008,6600.0
2012-01-30 15:55:00,65.51,65.57,65.51,65.57,3000.0,57.1008,57.1531,57.1008,57.1531,3000.0
2012-01-31 09:30:00,65.97,65.99,65.88,65.97,16800.0,57.5018,57.5192,57.4233,57.5018,16800.0
2012-01-31 09:35:00,65.98,66.02,65.97,66.02,5900.0,57.5105,57.5454,57.5018,57.5454,5900.0
2012-01-31 09:40:00,65.94,65.94,65.85,65.85,500.0,57.4756,57.4756,57.3972,57.3972,500.0
2012-01-31 09:45:00,65.83,65.85,65.79,65.79,18800.0,57.3798,57.3972,57.3449,57.3449,18800.0
2012-01-31 09:50:00,65.81,65.83,65.79,65.81,2500.0,57.3623,57.3798,57.3449,57.3623,2500.0
2012-01-31 09:55:00,65.78,65.88,65.78,65.87,15100.0,57.3362,57.4233,57.3362,57.4146,15100.0
2012-01-31 10:00:00,65.88,65.89,65.69,65.69,19600.0,57.4233,57.432,57.2577,57.2577,19600.0
2012-01-31 10:05:00,65.71,65.71,65.57,65.59,1200.0,57.2752,57.2752,57.1531,57.1706,1200.0
2012-01-31 10:10:00,65.59,65.65,65.59,65.65,3100.0,57.1706,57.2229,57.1706,57.2229,3100.0
2012-01-31 10:15:00,65.63,65.69,65.63,65.64,600.0,57.2054,57.2577,57.2054,57.2141,600.0
2012-01-31 10:20:00,65.67,65.72,65.67,65.72,4400.0,57.2403,57.2839,57.2403,57.2839,4400.0
2012-01-31 10:25:00,65.73,65.75,65.73,65.75,200.0,57.2926,57.31,57.2926,57.31,200.0
2012-01-31 10:30:00,65.73,65.73,65.68,65.73,1200.0,57.2926,57.2926,57.249,57.2926,1200.0
2012-01-31 10:35:00,65.7,65.72,65.52,65.52,7600.0,57.2664,57.2839,57.1095,57.1095,7600.0
2012-01-31 10:40:00,65.54,65.54,65.5,65.52,5400.0,57.127,57.127,57.0921,57.1095,5400.0
2012-01-31 10:45:00,65.52,65.52,65.46,65.5,9700.0,57.1095,57.1095,57.0572,57.0921,9700.0
2012-01-31 10:50:00,65.49,65.49,65.42,65.44,1100.0,57.0834,57.0834,57.0224,57.0398,1100.0
2012-01-31 10:55:00,65.44,65.44,65.44,65.44,800.0,57.0398,57.0398,57.0398,57.0398,800.0
2012-01-31 11:00:00,65.48,65.48,65.47,65.48,600.0,57.0747,57.0747,57.066,57.0747,600.0
2012-01-31 11:05:00,65.45,65.47,65.45,65.47,1000.0,57.0485,57.066,57.0485,57.066,1000.0
2012-01-31 11:10:00,65.45,65.45,65.35,65.36,2800.0,57.0485,57.0485,56.9614,56.9701,2800.0
2012-01-31 11:15:00,65.4,65.42,65.4,65.4,300.0,57.0049,57.0224,57.0049,57.0049,300.0
2012-01-31 11:20:00,65.42,65.44,65.4,65.44,3200.0,57.0224,57.0398,57.0049,57.0398,3200.0
2012-01-31 11:25:00,65.45,65.46,65.4,65.4,2000.0,57.0485,57.0572,57.0049,57.0049,2000.0
2012-01-31 11:30:00,65.37,65.37,65.35,65.36,1400.0,56.9788,56.9788,56.9614,56.9701,1400.0
2012-01-31 11:35:00,65.39,65.45,65.38,65.43,3000.0,56.9962,57.0485,56.9875,57.0311,3000.0
2012-01-31 11:40:00,65.43,65.45,65.43,65.44,2900.0,57.0311,57.0485,57.0311,57.0398,2900.0
2012-01-31 11:45:00,65.45,65.45,65.44,65.44,800.0,57.0485,57.0485,57.0398,57.0398,800.0
2012-01-31 11:50:00,65.34,65.34,65.34,65.34,400.0,56.9526,56.9526,56.9526,56.9526,400.0
2012-01-31 11:55:00,65.38,65.4,65.37,65.38,1900.0,56.9875,57.0049,56.9788,56.9875,1900.0
2012-01-31 12:00:00,65.38,65.41,65.37,65.39,2300.0,56.9875,57.0137,56.9788,56.9962,2300.0
2012-01-31 12:05:00,65.4,65.41,65.37,65.37,1300.0,57.0049,57.0137,56.9788,56.9788,1300.0
2012-01-31 12:10:00,65.4,65.4,65.39,65.39,1400.0,57.0049,57.0049,56.9962,56.9962,1400.0
2012-01-31 12:15:00,65.43,65.45,65.43,65.44,1400.0,57.0311,57.0485,57.0311,57.0398,1400.0
2012-01-31 12:20:00,65.43,65.44,65.39,65.39,7000.0,57.0311,57.0398,56.9962,56.9962,7000.0
2012-01-31 12:25:00,65.41,65.46,65.41,65.46,500.0,57.0137,57.0572,57.0137,57.0572,500.0
2012-01-31 12:30:00,65.48,65.48,65.46,65.46,300.0,57.0747,57.0747,57.0572,57.0572,300.0
2012-01-31 12:35:00,65.47,65.51,65.47,65.49,400.0,57.066,57.1008,57.066,57.0834,400.0
2012-01-31 12:40:00,65.48,65.49,65.48,65.49,300.0,57.0747,57.0834,57.0747,57.0834,300.0
2012-01-31 12:45:00,65.44,65.48,65.44,65.48,1200.0,57.0398,57.0747,57.0398,57.0747,1200.0
2012-01-31 12:50:00,65.5,65.5,65.5,65.5,100.0,57.0921,57.0921,57.0921,57.0921,100.0
2012-01-31 12:55:00,65.49,65.51,65.48,65.48,600.0,57.0834,57.1008,57.0747,57.0747,600.0
2012-01-31 13:00:00,65.48,65.53,65.47,65.52,1700.0,57.0747,57.1183,57.066,57.1095,1700.0
2012-01-31 13:05:00,65.53,65.54,65.53,65.54,700.0,57.1183,57.127,57.1183,57.127,700.0
2012-01-31 13:10:00,65.56,65.57,65.55,65.55,2000.0,57.1444,57.1531,57.1357,57.1357,2000.0
2012-01-31 13:15:00,65.55,65.56,65.55,65.56,1500.0,57.1357,57.1444,57.1357,57.1444,1500.0
2012-01-31 13:20:00,65.58,65.59,65.57,65.59,8300.0,57.1618,57.1706,57.1531,57.1706,8300.0
2012-01-31 13:25:00,65.57,65.61,65.57,65.59,5100.0,57.1531,57.188,57.1531,57.1706,5100.0
2012-01-31 13:30:00,65.59,65.59,65.55,65.56,2800.0,57.1706,57.1706,57.1357,57.1444,2800.0
2012-01-31 13:35:00,65.55,65.55,65.5,65.51,2000.0,57.1357,57.1357,57.0921,57.1008,2000.0
2012-01-31 13:40:00,65.5,65.51,65.47,65.51,6600.0,57.0921,57.1008,57.066,57.1008,6600.0
2012-01-31 13:45:00,65.5,65.52,65.5,65.52,1800.0,57.0921,57.1095,57.0921,57.1095,1800.0
2012-01-31 13:50:00,65.47,65.47,65.44,65.45,1800.0,57.066,57.066,57.0398,57.0485,1800.0
2012-01-31 13:55:00,65.48,65.48,65.44,65.46,2700.0,57.0747,57.0747,57.0398,57.0572,2700.0
2012-01-31 14:00:00,65.47,65.47,65.43,65.43,2700.0,57.066,57.066,57.0311,57.0311,2700.0
2012-01-31 14:05:00,65.45,65.45,65.43,65.43,1600.0,57.0485,57.0485,57.0311,57.0311,1600.0
2012-01-31 14:10:00,65.43,65.53,65.43,65.53,3700.0,57.0311,57.1183,57.0311,57.1183,3700.0
2012-01-31 14:15:00,65.54,65.56,65.53,65.56,1500.0,57.127,57.1444,57.1183,57.1444,1500.0
2012-01-31 14:20:00,65.58,65.65,65.58,65.61,4700.0,57.1618,57.2229,57.1618,57.188,4700.0
2012-01-31 14:25:00,65.62,65.64,65.61,65.64,1900.0,57.1967,57.2141,57.188,57.2141,1900.0
2012-01-31 14:30:00,65.64,65.65,65.61,65.62,4800.0,57.2141,57.2229,57.188,57.1967,4800.0
2012-01-31 14:35:00,65.6,65.61,65.58,65.6,8100.0,57.1793,57.188,57.1618,57.1793,8100.0
2012-01-31 14:40:00,65.61,65.61,65.56,65.56,4200.0,57.188,57.188,57.1444,57.1444,4200.0
2012-01-31 14:45:00,65.56,65.56,65.55,65.56,2500.0,57.1444,57.1444,57.1357,57.1444,2500.0
2012-01-31 14:50:00,65.57,65.63,65.56,65.63,3100.0,57.1531,57.2054,57.1444,57.2054,3100.0
2012-01-31 14:55:00,65.61,65.65,65.61,65.64,6100.0,57.188,57.2229,57.188,57.2141,6100.0
2012-01-31 15:00:00,65.65,65.65,65.55,65.56,5200.0,57.2229,57.2229,57.1357,57.1444,5200.0
2012-01-31 15:05:00,65.56,65.64,65.56,65.64,4900.0,57.1444,57.2141,57.1444,57.2141,4900.0
2012-01-31 15:10:00,65.64,65.65,65.6,65.64,6300.0,57.2141,57.2229,57.1793,57.2141,6300.0
2012-01-31 15:15:00,65.64,65.7,65.63,65.67,4700.0,57.2141,57.2664,57.2054,57.2403,4700.0
2012-01-31 15:20:00,65.66,65.69,65.59,65.62,18700.0,57.2316,57.2577,57.1706,57.1967,18700.0
2012-01-31 15:25:00,65.61,65.67,65.61,65.67,4300.0,57.188,57.2403,57.188,57.2403,4300.0
2012-01-31 15:30:00,65.67,65.69,65.6,65.6,3900.0,57.2403,57.2577,57.1793,57.1793,3900.0
2012-01-31 15:35:00,65.59,65.62,65.57,65.61,14900.0,57.1706,57.1967,57.1531,57.188,14900.0
2012-01-31 15:40:00,65.6,65.66,65.6,65.62,5200.0,57.1793,57.2316,57.1793,57.1967,5200.0
2012-01-31 15:45:00,65.65,65.67,65.62,65.62,7800.0,57.2229,57.2403,57.1967,57.1967,7800.0
2012-01-31 15:50:00,65.62,65.63,65.59,65.59,5800.0,57.1967,57.2054,57.1706,57.1706,5800.0
2012-01-31 15:55:00,65.59,65.69,65.59,65.64,5900.0,57.1706,57.2577,57.1706,57.2141,5900.0
2012-02-01 09:30:00,66.1,66.14,66.09,66.11,19000.0,57.6151,57.65,57.6064,57.6238,19000.0
2012-02-01 09:35:00,66.11,66.14,66.07,66.08,6900.0,57.6238,57.65,57.5889,57.5977,6900.0
2012-02-01 09:40:00,66.06,66.06,65.95,65.95,1700.0,57.5802,57.5802,57.4843,57.4843,1700.0
2012-02-01 09:45:00,65.99,66.03,65.98,66.0,1000.0,57.5192,57.5541,57.5105,57.5279,1000.0
2012-02-01 09:50:00,66.06,66.06,66.01,66.01,1100.0,57.5802,57.5802,57.5366,57.5366,1100.0
2012-02-01 09:55:00,66.02,66.04,65.98,66.04,2600.0,57.5454,57.5628,57.5105,57.5628,2600.0
2012-02-01 10:00:00,66.03,66.08,65.97,66.08,6600.0,57.5541,57.5977,57.5018,57.5977,6600.0
2012-02-01 10:05:00,66.06,66.17,66.06,66.17,16900.0,57.5802,57.6761,57.5802,57.6761,16900.0
2012-02-01 10:10:00,66.18,66.22,66.16,66.21,4400.0,57.6848,57.7197,57.6674,57.711,4400.0
2012-02-01 10:15:00,66.21,66.21,66.18,66.19,45900.0,57.711,57.711,57.6848,57.6935,45900.0
2012-02-01 10:20:00,66.2,66.22,66.19,66.19,2600.0,57.7023,57.7197,57.6935,57.6935,2600.0
2012-02-01 10:25:00,66.21,66.24,66.17,66.17,17400.0,57.711,57.7371,57.6761,57.6761,17400.0
2012-02-01 10:30:00,66.16,66.16,66.12,66.14,3000.0,57.6674,57.6674,57.6325,57.65,3000.0
2012-02-01 10:35:00,66.14,66.15,66.13,66.13,4100.0,57.65,57.6587,57.6412,57.6412,4100.0
2012-02-01 10:40:00,66.16,66.17,66.12,66.15,4300.0,57.6674,57.6761,57.6325,57.6587,4300.0
2012-02-01 10:45:00,66.19,66.19,66.15,66.19,3200.0,57.6935,57.6935,57.6587,57.6935,3200.0
2012-02-01 10:50:00,66.19,66.2,66.19,66.19,700.0,57.6935,57.7023,57.6935,57.6935,700.0
2012-02-01 10:55:00,66.19,66.24,66.18,66.24,4000.0,57.6935,57.7371,57.6848,57.7371,4000.0
2012-02-01 11:00:00,66.24,66.25,66.22,66.22,9300.0,57.7371,57.7458,57.7197,57.7197,9300.0
2012-02-01 11:05:00,66.18,66.24,66.18,66.24,4000.0,57.6848,57.7371,57.6848,57.7371,4000.0
2012-02-01 11:10:00,66.24,66.25,66.19,66.21,8300.0,57.7371,57.7458,57.6935,57.711,8300.0
2012-02-01 11:15:00,66.17,66.17,66.13,66.15,8500.0,57.6761,57.6761,57.6412,57.6587,8500.0
2012-02-01 11:20:00,66.16,66.16,66.15,66.15,3300.0,57.6674,57.6674,57.6587,57.6587,3300.0
2012-02-01 11:25:00,66.16,66.2,66.16,66.2,200.0,57.6674,57.7023,57.6674,57.7023,200.0
2012-02-01 11:30:00,66.21,66.22,66.21,66.22,1900.0,57.711,57.7197,57.711,57.7197,1900.0
2012-02-01 11:35:00,66.25,66.27,66.24,66.26,2500.0,57.7458,57.7633,57.7371,57.7546,2500.0
2012-02-01 11:40:00,66.26,66.26,66.23,66.26,3300.0,57.7546,57.7546,57.7284,57.7546,3300.0
2012-02-01 11:45:00,66.24,66.3,66.23,66.25,6200.0,57.7371,57.7894,57.7284,57.7458,6200.0
2012-02-01 11:50:00,66.26,66.29,66.26,66.27,4900.0,57.7546,57.7807,57.7546,57.7633,4900.0
2012-02-01 11:55:00,66.29,66.29,66.26,66.28,3500.0,57.7807,57.7807,57.7546,57.772,3500.0
2012-02-01 12:00:00,66.26,66.28,66.26,66.26,9500.0,57.7546,57.772,57.7546,57.7546,9500.0
2012-02-01 12:05:00,66.27,66.28,66.26,66.28,2600.0,57.7633,57.772,57.7546,57.772,2600.0
2012-02-01 12:10:00,66.27,66.27,66.26,66.26,300.0,57.7633,57.7633,57.7546,57.7546,300.0
2012-02-01 12:15:00,66.28,66.32,66.28,66.31,5700.0,57.772,57.8069,57.772,57.7981,5700.0
2012-02-01 12:20:00,66.32,66.37,66.32,66.37,19700.0,57.8069,57.8504,57.8069,57.8504,19700.0
2012-02-01 12:25:00,66.35,66.36,66.35,66.36,4400.0,57.833,57.8417,57.833,57.8417,4400.0
2012-02-01 12:30:00,66.32,66.37,66.32,66.37,5000.0,57.8069,57.8504,57.8069,57.8504,5000.0
2012-02-01 12:35:00,66.36,66.37,66.35,66.37,12100.0,57.8417,57.8504,57.833,57.8504,12100.0
2012-02-01 12:40:00,66.38,66.38,66.32,66.32,1400.0,57.8592,57.8592,57.8069,57.8069,1400.0
2012-02-01 12:45:00,66.33,66.35,66.33,66.35,2300.0,57.8156,57.833,57.8156,57.833,2300.0
2012-02-01 12:50:00,66.33,66.33,66.32,66.33,4300.0,57.8156,57.8156,57.8069,57.8156,4300.0
2012-02-01 12:55:00,66.33,66.36,66.33,66.35,1300.0,57.8156,57.8417,57.8156,57.833,1300.0
2012-02-01 13:00:00,66.35,66.36,66.35,66.36,1600.0,57.833,57.8417,57.833,57.8417,1600.0
2012-02-01 13:05:00,66.38,66.39,66.36,66.37,7000.0,57.8592,57.8679,57.8417,57.8504,7000.0
2012-02-01 13:10:00,66.37,66.41,66.36,66.4,13300.0,57.8504,57.8853,57.8417,57.8766,13300.0
2012-02-01 13:15:00,66.41,66.43,66.39,66.43,5300.0,57.8853,57.9027,57.8679,57.9027,5300.0
2012-02-01 13:20:00,66.43,66.46,66.43,66.46,2600.0,57.9027,57.9289,57.9027,57.9289,2600.0
2012-02-01 13:25:00,66.46,66.46,66.41,66.41,2600.0,57.9289,57.9289,57.8853,57.8853,2600.0
2012-02-01 13:30:00,66.42,66.42,66.39,66.39,2600.0,57.894,57.894,57.8679,57.8679,2600.0
2012-02-01 13:35:00,66.42,66.46,66.41,66.45,3000.0,57.894,57.9289,57.8853,57.9202,3000.0
2012-02-01 13:40:00,66.44,66.45,66.39,66.39,6000.0,57.9114,57.9202,57.8679,57.8679,6000.0
2012-02-01 13:45:00,66.38,66.38,66.37,66.38,2600.0,57.8592,57.8592,57.8504,57.8592,2600.0
2012-02-01 13:50:00,66.36,66.36,66.32,66.36,1500.0,57.8417,57.8417,57.8069,57.8417,1500.0
2012-02-01 13:55:00,66.32,66.32,66.32,66.32,400.0,57.8069,57.8069,57.8069,57.8069,400.0
2012-02-01 14:00:00,66.35,66.35,66.33,66.35,1600.0,57.833,57.833,57.8156,57.833,1600.0
2012-02-01 14:05:00,66.32,66.33,66.29,66.29,4100.0,57.8069,57.8156,57.7807,57.7807,4100.0
2012-02-01 14:10:00,66.31,66.35,66.3,66.33,7700.0,57.7981,57.833,57.7894,57.8156,7700.0
2012-02-01 14:15:00,66.34,66.37,66.34,66.36,7000.0,57.8243,57.8504,57.8243,57.8417,7000.0
2012-02-01 14:20:00,66.36,66.37,66.36,66.37,2500.0,57.8417,57.8504,57.8417,57.8504,2500.0
2012-02-01 14:25:00,66.36,66.38,66.33,66.37,7300.0,57.8417,57.8592,57.8156,57.8504,7300.0
2012-02-01 14:30:00,66.38,66.38,66.32,66.33,4300.0,57.8592,57.8592,57.8069,57.8156,4300.0
2012-02-01 14:35:00,66.33,66.37,66.33,66.35,2900.0,57.8156,57.8504,57.8156,57.833,2900.0
2012-02-01 14:40:00,66.36,66.36,66.31,66.34,14300.0,57.8417,57.8417,57.7981,57.8243,14300.0
2012-02-01 14:45:00,66.33,66.33,66.28,66.28,22700.0,57.8156,57.8156,57.772,57.772,22700.0
2012-02-01 14:50:00,66.28,66.34,66.27,66.33,7900.0,57.772,57.8243,57.7633,57.8156,7900.0
2012-02-01 14:55:00,66.35,66.35,66.33,66.33,3100.0,57.833,57.833,57.8156,57.8156,3100.0
2012-02-01 15:00:00,66.33,66.35,66.33,66.35,20900.0,57.8156,57.833,57.8156,57.833,20900.0
2012-02-01 15:05:00,66.35,66.36,66.32,66.36,3500.0,57.833,57.8417,57.8069,57.8417,3500.0
2012-02-01 15:10:00,66.39,66.4,66.34,66.35,4300.0,57.8679,57.8766,57.8243,57.833,4300.0
2012-02-01 15:15:00,66.33,66.34,66.32,66.32,8200.0,57.8156,57.8243,57.8069,57.8069,8200.0
2012-02-01 15:20:00,66.32,66.34,66.23,66.27,9700.0,57.8069,57.8243,57.7284,57.7633,9700.0
2012-02-01 15:25:00,66.3,66.3,66.26,66.26,5900.0,57.7894,57.7894,57.7546,57.7546,5900.0
2012-02-01 15:30:00,66.25,66.26,66.22,66.22,4200.0,57.7458,57.7546,57.7197,57.7197,4200.0
2012-02-01 15:35:00,66.24,66.26,66.22,66.26,5300.0,57.7371,57.7546,57.7197,57.7546,5300.0
2012-02-01 15:40:00,66.27,66.3,66.25,66.27,29500.0,57.7633,57.7894,57.7458,57.7633,29500.0
2012-02-01 15:45:00,66.27,66.29,66.25,66.25,9900.0,57.7633,57.7807,57.7458,57.7458,9900.0
2012-02-01 15:50:00,66.25,66.29,66.22,66.22,10300.0,57.7458,57.7807,57.7197,57.7197,10300.0
2012-02-01 15:55:00,66.18,66.23,66.13,66.19,101000.0,57.6848,57.7284,57.6412,57.6935,101000.0
2012-02-02 09:30:00,66.34,66.42,66.28,66.42,54200.0,57.8243,57.894,57.772,57.894,54200.0
2012-02-02 09:35:00,66.37,66.39,66.36,66.39,3900.0,57.8504,57.8679,57.8417,57.8679,3900.0
2012-02-02 09:40:00,66.39,66.39,66.31,66.31,5200.0,57.8679,57.8679,57.7981,57.7981,5200.0
2012-02-02 09:45:00,66.33,66.34,66.3,66.33,1800.0,57.8156,57.8243,57.7894,57.8156,1800.0
2012-02-02 09:50:00,66.32,66.32,66.26,66.29,3000.0,57.8069,57.8069,57.7546,57.7807,3000.0
2012-02-02 09:55:00,66.3,66.37,66.3,66.35,1300.0,57.7894,57.8504,57.7894,57.833,1300.0
2012-02-02 10:00:00,66.39,66.43,66.38,66.42,2900.0,57.8679,57.9027,57.8592,57.894,2900.0
2012-02-02 10:05:00,66.39,66.46,66.39,66.45,3000.0,57.8679,57.9289,57.8679,57.9202,3000.0
2012-02-02 10:10:00,66.48,66.49,66.45,66.49,1900.0,57.9463,57.955,57.9202,57.955,1900.0
2012-02-02 10:15:00,66.45,66.47,66.45,66.45,2100.0,57.9202,57.9376,57.9202,57.9202,2100.0
2012-02-02 10:20:00,66.46,66.46,66.43,66.45,1000.0,57.9289,57.9289,57.9027,57.9202,1000.0
2012-02-02 10:25:00,66.42,66.42,66.41,66.41,400.0,57.894,57.894,57.8853,57.8853,400.0
2012-02-02 10:30:00,66.42,66.43,66.4,66.4,2800.0,57.894,57.9027,57.8766,57.8766,2800.0
2012-02-02 10:35:00,66.43,66.45,66.43,66.45,2600.0,57.9027,57.9202,57.9027,57.9202,2600.0
2012-02-02 10:40:00,66.5,66.5,66.49,66.49,2600.0,57.9637,57.9637,57.955,57.955,2600.0
2012-02-02 10:45:00,66.46,66.52,66.46,66.52,6000.0,57.9289,57.9812,57.9289,57.9812,6000.0
2012-02-02 10:50:00,66.53,66.54,66.49,66.52,4500.0,57.9899,57.9986,57.955,57.9812,4500.0
2012-02-02 10:55:00,66.51,66.51,66.5,66.5,1600.0,57.9725,57.9725,57.9637,57.9637,1600.0
2012-02-02 11:00:00,66.5,66.53,66.5,66.51,1700.0,57.9637,57.9899,57.9637,57.9725,1700.0
2012-02-02 11:05:00,66.5,66.52,66.48,66.49,1700.0,57.9637,57.9812,57.9463,57.955,1700.0
2012-02-02 11:10:00,66.46,66.46,66.45,66.46,1600.0,57.9289,57.9289,57.9202,57.9289,1600.0
2012-02-02 11:15:00,66.44,66.44,66.41,66.41,1200.0,57.9114,57.9114,57.8853,57.8853,1200.0
2012-02-02 11:20:00,66.41,66.43,66.4,66.4,25100.0,57.8853,57.9027,57.8766,57.8766,25100.0
2012-02-02 11:25:00,66.41,66.44,66.4,66.44,4200.0,57.8853,57.9114,57.8766,57.9114,4200.0
2012-02-02 11:30:00,66.4,66.4,66.38,66.39,10600.0,57.8766,57.8766,57.8592,57.8679,10600.0
2012-02-02 11:35:00,66.39,66.39,66.3,66.31,4300.0,57.8679,57.8679,57.7894,57.7981,4300.0
2012-02-02 11:40:00,66.3,66.3,66.29,66.3,1300.0,57.7894,57.7894,57.7807,57.7894,1300.0
2012-02-02 11:45:00,66.29,66.31,66.29,66.29,2500.0,57.7807,57.7981,57.7807,57.7807,2500.0
2012-02-02 11:50:00,66.32,66.35,66.32,66.35,3200.0,57.8069,57.833,57.8069,57.833,3200.0
2012-02-02 11:55:00,66.33,66.33,66.31,66.32,3100.0,57.8156,57.8156,57.7981,57.8069,3100.0
2012-02-02 12:00:00,66.36,66.37,66.33,66.35,2200.0,57.8417,57.8504,57.8156,57.833,2200.0
2012-02-02 12:05:00,66.35,66.35,66.31,66.34,1400.0,57.833,57.833,57.7981,57.8243,1400.0
2012-02-02 12:10:00,66.29,66.31,66.25,66.25,700.0,57.7807,57.7981,57.7458,57.7458,700.0
2012-02-02 12:15:00,66.27,66.27,66.23,66.23,2500.0,57.7633,57.7633,57.7284,57.7284,2500.0
2012-02-02 12:20:00,66.25,66.27,66.24,66.26,2900.0,57.7458,57.7633,57.7371,57.7546,2900.0
2012-02-02 12:25:00,66.28,66.29,66.28,66.29,1000.0,57.772,57.7807,57.772,57.7807,1000.0
2012-02-02 12:30:00,66.29,66.29,66.29,66.29,0.0,57.7807,57.7807,57.7807,57.7807,0.0
2012-02-02 12:35:00,66.21,66.21,66.18,66.18,500.0,57.711,57.711,57.6848,57.6848,500.0
2012-02-02 12:40:00,66.14,66.14,66.11,66.14,600.0,57.65,57.65,57.6238,57.65,600.0
2012-02-02 12:45:00,66.19,66.21,66.19,66.2,4100.0,57.6935,57.711,57.6935,57.7023,4100.0
2012-02-02 12:50:00,66.19,66.21,66.18,66.2,1000.0,57.6935,57.711,57.6848,57.7023,1000.0
2012-02-02 12:55:00,66.22,66.22,66.22,66.22,100.0,57.7197,57.7197,57.7197,57.7197,100.0
2012-02-02 13:00:00,66.22,66.22,66.22,66.22,0.0,57.7197,57.7197,57.7197,57.7197,0.0
2012-02-02 13:05:00,66.24,66.28,66.24,66.27,900.0,57.7371,57.772,57.7371,57.7633,900.0
2012-02-02 13:10:00,66.27,66.3,66.27,66.29,700.0,57.7633,57.7894,57.7633,57.7807,700.0
2012-02-02 13:15:00,66.28,66.28,66.26,66.26,800.0,57.772,57.772,57.7546,57.7546,800.0
2012-02-02 13:20:00,66.29,66.29,66.26,66.26,700.0,57.7807,57.7807,57.7546,57.7546,700.0
2012-02-02 13:25:00,66.26,66.27,66.24,66.24,7700.0,57.7546,57.7633,57.7371,57.7371,7700.0
2012-02-02 13:30:00,66.23,66.28,66.23,66.28,2100.0,57.7284,57.772,57.7284,57.772,2100.0
2012-02-02 13:35:00,66.28,66.29,66.26,66.28,6000.0,57.772,57.7807,57.7546,57.772,6000.0
2012-02-02 13:40:00,66.29,66.3,66.27,66.29,5500.0,57.7807,57.7894,57.7633,57.7807,5500.0
2012-02-02 13:45:00,66.29,66.32,66.29,66.32,700.0,57.7807,57.8069,57.7807,57.8069,700.0
2012-02-02 13:50:00,66.33,66.33,66.32,66.32,600.0,57.8156,57.8156,57.8069,57.8069,600.0
2012-02-02 13:55:00,66.34,66.34,66.32,66.33,2200.0,57.8243,57.8243,57.8069,57.8156,2200.0
2012-02-02 14:00:00,66.32,66.33,66.31,66.32,2900.0,57.8069,57.8156,57.7981,57.8069,2900.0
2012-02-02 14:05:00,66.32,66.32,66.32,66.32,300.0,57.8069,57.8069,57.8069,57.8069,300.0
2012-02-02 14:10:00,66.35,66.35,66.33,66.35,21800.0,57.833,57.833,57.8156,57.833,21800.0
2012-02-02 14:15:00,66.33,66.33,66.32,66.33,700.0,57.8156,57.8156,57.8069,57.8156,700.0
2012-02-02 14:20:00,66.32,66.34,66.31,66.34,13300.0,57.8069,57.8243,57.7981,57.8243,13300.0
2012-02-02 14:25:00,66.35,66.35,66.31,66.32,3200.0,57.833,57.833,57.7981,57.8069,3200.0
2012-02-02 14:30:00,66.32,66.37,66.32,66.37,3100.0,57.8069,57.8504,57.8069,57.8504,3100.0
2012-02-02 14:35:00,66.37,66.37,66.35,66.35,1800.0,57.8504,57.8504,57.833,57.833,1800.0
2012-02-02 14:40:00,66.34,66.36,66.32,66.35,3400.0,57.8243,57.8417,57.8069,57.833,3400.0
2012-02-02 14:45:00,66.35,66.36,66.3,66.33,4000.0,57.833,57.8417,57.7894,57.8156,4000.0
2012-02-02 14:50:00,66.34,66.34,66.3,66.32,8500.0,57.8243,57.8243,57.7894,57.8069,8500.0
2012-02-02 14:55:00,66.32,66.35,66.32,66.35,4700.0,57.8069,57.833,57.8069,57.833,4700.0
2012-02-02 15:00:00,66.34,66.35,66.32,66.34,16600.0,57.8243,57.833,57.8069,57.8243,16600.0
2012-02-02 15:05:00,66.34,66.37,66.34,66.36,7400.0,57.8243,57.8504,57.8243,57.8417,7400.0
2012-02-02 15:10:00,66.35,66.39,66.35,66.39,7900.0,57.833,57.8679,57.833,57.8679,7900.0
2012-02-02 15:15:00,66.38,66.38,66.35,66.35,1600.0,57.8592,57.8592,57.833,57.833,1600.0
2012-02-02 15:20:00,66.35,66.36,66.34,66.36,6300.0,57.833,57.8417,57.8243,57.8417,6300.0
2012-02-02 15:25:00,66.36,66.4,66.36,66.37,14500.0,57.8417,57.8766,57.8417,57.8504,14500.0
2012-02-02 15:30:00,66.37,66.39,66.37,66.38,2100.0,57.8504,57.8679,57.8504,57.8592,2100.0
2012-02-02 15:35:00,66.37,66.43,66.37,66.43,7300.0,57.8504,57.9027,57.8504,57.9027,7300.0
2012-02-02 15:40:00,66.43,66.43,66.38,66.41,10400.0,57.9027,57.9027,57.8592,57.8853,10400.0
2012-02-02 15:45:00,66.4,66.41,66.36,66.36,3000.0,57.8766,57.8853,57.8417,57.8417,3000.0
2012-02-02 15:50:00,66.35,66.37,66.32,66.37,3800.0,57.833,57.8504,57.8069,57.8504,3800.0
2012-02-02 15:55:00,66.36,66.37,66.33,66.35,4100.0,57.8417,57.8504,57.8156,57.833,4100.0
2012-02-03 09:30:00,66.98,67.0,66.92,66.93,20500.0,58.3821,58.3996,58.3298,58.3385,20500.0
2012-02-03 09:35:00,66.91,66.95,66.9,66.9,5000.0,58.3211,58.356,58.3124,58.3124,5000.0
2012-02-03 09:40:00,66.91,66.91,66.91,66.91,800.0,58.3211,58.3211,58.3211,58.3211,800.0
2012-02-03 09:45:00,66.93,66.93,66.91,66.93,4200.0,58.3385,58.3385,58.3211,58.3385,4200.0
2012-02-03 09:50:00,66.99,66.99,66.99,66.99,300.0,58.3908,58.3908,58.3908,58.3908,300.0
2012-02-03 09:55:00,67.0,67.02,66.99,67.01,12800.0,58.3996,58.417,58.3908,58.4083,12800.0
2012-02-03 10:00:00,67.02,67.08,67.01,67.01,2400.0,58.417,58.4693,58.4083,58.4083,2400.0
2012-02-03 10:05:00,67.04,67.12,67.04,67.12,2300.0,58.4344,58.5042,58.4344,58.5042,2300.0
2012-02-03 10:10:00,67.14,67.16,67.12,67.14,2000.0,58.5216,58.539,58.5042,58.5216,2000.0
2012-02-03 10:15:00,67.16,67.19,67.14,67.14,1700.0,58.539,58.5652,58.5216,58.5216,1700.0
2012-02-03 10:20:00,67.15,67.17,67.14,67.14,1700.0,58.5303,58.5477,58.5216,58.5216,1700.0
2012-02-03 10:25:00,67.12,67.14,67.1,67.1,3400.0,58.5042,58.5216,58.4867,58.4867,3400.0
2012-02-03 10:30:00,67.1,67.13,67.1,67.12,2500.0,58.4867,58.5129,58.4867,58.5042,2500.0
2012-02-03 10:35:00,67.12,67.19,67.12,67.19,900.0,58.5042,58.5652,58.5042,58.5652,900.0
2012-02-03 10:40:00,67.16,67.19,67.15,67.19,2400.0,58.539,58.5652,58.5303,58.5652,2400.0
2012-02-03 10:45:00,67.14,67.16,67.14,67.16,2700.0,58.5216,58.539,58.5216,58.539,2700.0
2012-02-03 10:50:00,67.16,67.16,67.16,67.16,200.0,58.539,58.539,58.539,58.539,200.0
2012-02-03 10:55:00,67.15,67.16,67.12,67.12,1800.0,58.5303,58.539,58.5042,58.5042,1800.0
2012-02-03 11:00:00,67.11,67.11,67.11,67.11,1100.0,58.4954,58.4954,58.4954,58.4954,1100.0
2012-02-03 11:05:00,67.08,67.1,67.07,67.07,2800.0,58.4693,58.4867,58.4606,58.4606,2800.0
2012-02-03 11:10:00,67.08,67.1,67.08,67.1,2200.0,58.4693,58.4867,58.4693,58.4867,2200.0
2012-02-03 11:15:00,67.1,67.12,67.1,67.12,1500.0,58.4867,58.5042,58.4867,58.5042,1500.0
2012-02-03 11:20:00,67.11,67.16,67.11,67.16,3400.0,58.4954,58.539,58.4954,58.539,3400.0
2012-02-03 11:25:00,67.17,67.18,67.15,67.17,4400.0,58.5477,58.5565,58.5303,58.5477,4400.0
2012-02-03 11:30:00,67.17,67.17,67.15,67.15,900.0,58.5477,58.5477,58.5303,58.5303,900.0
2012-02-03 11:35:00,67.16,67.16,67.14,67.16,3800.0,58.539,58.539,58.5216,58.539,3800.0
2012-02-03 11:40:00,67.17,67.17,67.14,67.16,1400.0,58.5477,58.5477,58.5216,58.539,1400.0
2012-02-03 11:45:00,67.17,67.2,67.17,67.2,4800.0,58.5477,58.5739,58.5477,58.5739,4800.0
2012-02-03 11:50:00,67.19,67.21,67.17,67.19,1700.0,58.5652,58.5826,58.5477,58.5652,1700.0
2012-02-03 11:55:00,67.16,67.16,67.12,67.13,2300.0,58.539,58.539,58.5042,58.5129,2300.0
2012-02-03 12:00:00,67.1,67.15,67.1,67.15,4000.0,58.4867,58.5303,58.4867,58.5303,4000.0
2012-02-03 12:05:00,67.17,67.2,67.17,67.17,7700.0,58.5477,58.5739,58.5477,58.5477,7700.0
2012-02-03 12:10:00,67.2,67.2,67.17,67.17,2100.0,58.5739,58.5739,58.5477,58.5477,2100.0
2012-02-03 12:15:00,67.17,67.17,67.15,67.16,1500.0,58.5477,58.5477,58.5303,58.539,1500.0
2012-02-03 12:20:00,67.15,67.16,67.15,67.16,3200.0,58.5303,58.539,58.5303,58.539,3200.0
2012-02-03 12:25:00,67.21,67.21,67.2,67.2,600.0,58.5826,58.5826,58.5739,58.5739,600.0
2012-02-03 12:30:00,67.2,67.2,67.19,67.2,3600.0,58.5739,58.5739,58.5652,58.5739,3600.0
2012-02-03 12:35:00,67.2,67.2,67.19,67.19,600.0,58.5739,58.5739,58.5652,58.5652,600.0
2012-02-03 12:40:00,67.2,67.24,67.2,67.23,1400.0,58.5739,58.6088,58.5739,58.6,1400.0
2012-02-03 12:45:00,67.24,67.26,67.24,67.25,800.0,58.6088,58.6262,58.6088,58.6175,800.0
2012-02-03 12:50:00,67.22,67.24,67.22,67.24,4500.0,58.5913,58.6088,58.5913,58.6088,4500.0
2012-02-03 12:55:00,67.22,67.23,67.19,67.21,2100.0,58.5913,58.6,58.5652,58.5826,2100.0
2012-02-03 13:00:00,67.23,67.23,67.2,67.2,500.0,58.6,58.6,58.5739,58.5739,500.0
2012-02-03 13:05:00,67.24,67.24,67.21,67.24,2100.0,58.6088,58.6088,58.5826,58.6088,2100.0
2012-02-03 13:10:00,67.24,67.24,67.22,67.24,700.0,58.6088,58.6088,58.5913,58.6088,700.0
2012-02-03 13:15:00,67.23,67.24,67.21,67.22,2500.0,58.6,58.6088,58.5826,58.5913,2500.0
2012-02-03 13:20:00,67.22,67.23,67.21,67.22,5900.0,58.5913,58.6,58.5826,58.5913,5900.0
2012-02-03 13:25:00,67.23,67.25,67.23,67.24,3900.0,58.6,58.6175,58.6,58.6088,3900.0
2012-02-03 13:30:00,67.24,67.24,67.21,67.22,1600.0,58.6088,58.6088,58.5826,58.5913,1600.0
2012-02-03 13:35:00,67.2,67.21,67.2,67.21,1800.0,58.5739,58.5826,58.5739,58.5826,1800.0
2012-02-03 13:40:00,67.21,67.21,67.21,67.21,0.0,58.5826,58.5826,58.5826,58.5826,0.0
2012-02-03 13:45:00,67.18,67.18,67.18,67.18,600.0,58.5565,58.5565,58.5565,58.5565,600.0
2012-02-03 13:50:00,67.19,67.21,67.19,67.19,800.0,58.5652,58.5826,58.5652,58.5652,800.0
2012-02-03 13:55:00,67.18,67.18,67.17,67.17,1300.0,58.5565,58.5565,58.5477,58.5477,1300.0
2012-02-03 14:00:00,67.21,67.22,67.2,67.21,1600.0,58.5826,58.5913,58.5739,58.5826,1600.0
2012-02-03 14:05:00,67.21,67.23,67.21,67.23,2700.0,58.5826,58.6,58.5826,58.6,2700.0
2012-02-03 14:10:00,67.23,67.25,67.21,67.23,18000.0,58.6,58.6175,58.5826,58.6,18000.0
2012-02-03 14:15:00,67.23,67.27,67.23,67.27,1800.0,58.6,58.6349,58.6,58.6349,1800.0
2012-02-03 14:20:00,67.27,67.28,67.25,67.28,1900.0,58.6349,58.6436,58.6175,58.6436,1900.0
2012-02-03 14:25:00,67.27,67.27,67.25,67.26,700.0,58.6349,58.6349,58.6175,58.6262,700.0
2012-02-03 14:30:00,67.26,67.27,67.26,67.26,2700.0,58.6262,58.6349,58.6262,58.6262,2700.0
2012-02-03 14:35:00,67.27,67.29,67.27,67.27,1500.0,58.6349,58.6523,58.6349,58.6349,1500.0
2012-02-03 14:40:00,67.29,67.29,67.27,67.27,9500.0,58.6523,58.6523,58.6349,58.6349,9500.0
2012-02-03 14:45:00,67.28,67.3,67.27,67.3,1400.0,58.6436,58.6611,58.6349,58.6611,1400.0
2012-02-03 14:50:00,67.3,67.3,67.28,67.28,1700.0,58.6611,58.6611,58.6436,58.6436,1700.0
2012-02-03 14:55:00,67.28,67.3,67.28,67.29,1200.0,58.6436,58.6611,58.6436,58.6523,1200.0
2012-02-03 15:00:00,67.29,67.31,67.27,67.28,9100.0,58.6523,58.6698,58.6349,58.6436,9100.0
2012-02-03 15:05:00,67.28,67.3,67.27,67.27,1800.0,58.6436,58.6611,58.6349,58.6349,1800.0
2012-02-03 15:10:00,67.28,67.28,67.26,67.27,900.0,58.6436,58.6436,58.6262,58.6349,900.0
2012-02-03 15:15:00,67.28,67.28,67.25,67.25,16900.0,58.6436,58.6436,58.6175,58.6175,16900.0
2012-02-03 15:20:00,67.26,67.26,67.22,67.25,3700.0,58.6262,58.6262,58.5913,58.6175,3700.0
2012-02-03 15:25:00,67.24,67.26,67.23,67.26,2100.0,58.6088,58.6262,58.6,58.6262,2100.0
2012-02-03 15:30:00,67.26,67.27,67.24,67.24,10400.0,58.6262,58.6349,58.6088,58.6088,10400.0
2012-02-03 15:35:00,67.25,67.25,67.2,67.23,6500.0,58.6175,58.6175,58.5739,58.6,6500.0
2012-02-03 15:40:00,67.22,67.24,67.22,67.24,2900.0,58.5913,58.6088,58.5913,58.6088,2900.0
2012-02-03 15:45:00,67.25,67.27,67.25,67.25,2600.0,58.6175,58.6349,58.6175,58.6175,2600.0
2012-02-03 15:50:00,67.25,67.3,67.25,67.27,3500.0,58.6175,58.6611,58.6175,58.6349,3500.0
2012-02-03 15:55:00,67.3,67.32,67.27,67.28,10200.0,58.6611,58.6785,58.6349,58.6436,10200.0
2012-02-06 09:30:00,67.05,67.05,66.94,66.96,26800.0,58.4431,58.4431,58.3473,58.3647,26800.0
2012-02-06 09:35:00,66.94,67.01,66.93,67.01,3000.0,58.3473,58.4083,58.3385,58.4083,3000.0
2012-02-06 09:40:00,67.0,67.01,66.98,66.98,3200.0,58.3996,58.4083,58.3821,58.3821,3200.0
2012-02-06 09:45:00,67.03,67.08,67.03,67.08,1100.0,58.4257,58.4693,58.4257,58.4693,1100.0
2012-02-06 09:50:00,67.09,67.17,67.09,67.15,4700.0,58.478,58.5477,58.478,58.5303,4700.0
2012-02-06 09:55:00,67.15,67.17,67.1,67.13,2100.0,58.5303,58.5477,58.4867,58.5129,2100.0
2012-02-06 10:00:00,67.15,67.17,67.15,67.17,1400.0,58.5303,58.5477,58.5303,58.5477,1400.0
2012-02-06 10:05:00,67.19,67.22,67.18,67.18,2700.0,58.5652,58.5913,58.5565,58.5565,2700.0
2012-02-06 10:10:00,67.19,67.19,67.14,67.17,1900.0,58.5652,58.5652,58.5216,58.5477,1900.0
2012-02-06 10:15:00,67.15,67.19,67.13,67.13,5100.0,58.5303,58.5652,58.5129,58.5129,5100.0
2012-02-06 10:20:00,67.12,67.14,67.12,67.14,900.0,58.5042,58.5216,58.5042,58.5216,900.0
2012-02-06 10:25:00,67.15,67.16,67.12,67.14,7000.0,58.5303,58.539,58.5042,58.5216,7000.0
2012-02-06 10:30:00,67.13,67.13,67.11,67.12,22300.0,58.5129,58.5129,58.4954,58.5042,22300.0
2012-02-06 10:35:00,67.12,67.13,67.1,67.11,3100.0,58.5042,58.5129,58.4867,58.4954,3100.0
2012-02-06 10:40:00,67.1,67.1,67.03,67.03,2300.0,58.4867,58.4867,58.4257,58.4257,2300.0
2012-02-06 10:45:00,67.06,67.11,67.05,67.06,3700.0,58.4519,58.4954,58.4431,58.4519,3700.0
2012-02-06 10:50:00,67.07,67.11,67.07,67.09,2900.0,58.4606,58.4954,58.4606,58.478,2900.0
2012-02-06 10:55:00,67.12,67.14,67.11,67.14,5900.0,58.5042,58.5216,58.4954,58.5216,5900.0
2012-02-06 11:00:00,67.15,67.15,67.12,67.15,1000.0,58.5303,58.5303,58.5042,58.5303,1000.0
2012-02-06 11:05:00,67.14,67.2,67.14,67.2,3400.0,58.5216,58.5739,58.5216,58.5739,3400.0
2012-02-06 11:10:00,67.2,67.22,67.19,67.19,2700.0,58.5739,58.5913,58.5652,58.5652,2700.0
2012-02-06 11:15:00,67.19,67.2,67.19,67.2,600.0,58.5652,58.5739,58.5652,58.5739,600.0
2012-02-06 11:20:00,67.19,67.2,67.18,67.18,1400.0,58.5652,58.5739,58.5565,58.5565,1400.0
2012-02-06 11:25:00,67.19,67.21,67.19,67.21,1600.0,58.5652,58.5826,58.5652,58.5826,1600.0
2012-02-06 11:30:00,67.21,67.23,67.2,67.23,1200.0,58.5826,58.6,58.5739,58.6,1200.0
2012-02-06 11:35:00,67.2,67.2,67.16,67.18,2300.0,58.5739,58.5739,58.539,58.5565,2300.0
2012-02-06 11:40:00,67.2,67.21,67.2,67.21,600.0,58.5739,58.5826,58.5739,58.5826,600.0
2012-02-06 11:45:00,67.22,67.24,67.22,67.23,2600.0,58.5913,58.6088,58.5913,58.6,2600.0
2012-02-06 11:50:00,67.21,67.22,67.2,67.21,11700.0,58.5826,58.5913,58.5739,58.5826,11700.0
2012-02-06 11:55:00,67.2,67.24,67.2,67.23,3000.0,58.5739,58.6088,58.5739,58.6,3000.0
2012-02-06 12:00:00,67.26,67.26,67.22,67.23,4400.0,58.6262,58.6262,58.5913,58.6,4400.0
2012-02-06 12:05:00,67.24,67.24,67.2,67.21,5800.0,58.6088,58.6088,58.5739,58.5826,5800.0
2012-02-06 12:10:00,67.19,67.21,67.18,67.2,4900.0,58.5652,58.5826,58.5565,58.5739,4900.0
2012-02-06 12:15:00,67.21,67.23,67.2,67.23,1600.0,58.5826,58.6,58.5739,58.6,1600.0
2012-02-06 12:20:00,67.22,67.22,67.2,67.22,3200.0,58.5913,58.5913,58.5739,58.5913,3200.0
2012-02-06 12:25:00,67.22,67.22,67.19,67.21,4400.0,58.5913,58.5913,58.5652,58.5826,4400.0
2012-02-06 12:30:00,67.19,67.27,67.19,67.25,4000.0,58.5652,58.6349,58.5652,58.6175,4000.0
2012-02-06 12:35:00,67.25,67.28,67.25,67.28,2400.0,58.6175,58.6436,58.6175,58.6436,2400.0
2012-02-06 12:40:00,67.28,67.28,67.24,67.26,5700.0,58.6436,58.6436,58.6088,58.6262,5700.0
2012-02-06 12:45:00,67.27,67.28,67.27,67.28,1200.0,58.6349,58.6436,58.6349,58.6436,1200.0
2012-02-06 12:50:00,67.27,67.28,67.27,67.27,3000.0,58.6349,58.6436,58.6349,58.6349,3000.0
2012-02-06 12:55:00,67.28,67.28,67.27,67.27,1600.0,58.6436,58.6436,58.6349,58.6349,1600.0
2012-02-06 13:00:00,67.27,67.29,67.27,67.28,3900.0,58.6349,58.6523,58.6349,58.6436,3900.0
2012-02-06 13:05:00,67.28,67.29,67.26,67.26,35400.0,58.6436,58.6523,58.6262,58.6262,35400.0
2012-02-06 13:10:00,67.28,67.28,67.25,67.27,2300.0,58.6436,58.6436,58.6175,58.6349,2300.0
2012-02-06 13:15:00,67.28,67.29,67.27,67.27,14700.0,58.6436,58.6523,58.6349,58.6349,14700.0
2012-02-06 13:20:00,67.26,67.27,67.23,67.27,21000.0,58.6262,58.6349,58.6,58.6349,21000.0
2012-02-06 13:25:00,67.25,67.26,67.24,67.24,19600.0,58.6175,58.6262,58.6088,58.6088,19600.0
2012-02-06 13:30:00,67.24,67.26,67.23,67.25,17500.0,58.6088,58.6262,58.6,58.6175,17500.0
2012-02-06 13:35:00,67.25,67.26,67.22,67.22,23100.0,58.6175,58.6262,58.5913,58.5913,23100.0
2012-02-06 13:40:00,67.22,67.22,67.19,67.19,19500.0,58.5913,58.5913,58.5652,58.5652,19500.0
2012-02-06 13:45:00,67.19,67.19,67.16,67.16,24200.0,58.5652,58.5652,58.539,58.539,24200.0
2012-02-06 13:50:00,67.16,67.17,67.13,67.14,8600.0,58.539,58.5477,58.5129,58.5216,8600.0
2012-02-06 13:55:00,67.16,67.17,67.16,67.16,6000.0,58.539,58.5477,58.539,58.539,6000.0
2012-02-06 14:00:00,67.16,67.18,67.16,67.17,2100.0,58.539,58.5565,58.539,58.5477,2100.0
2012-02-06 14:05:00,67.18,67.18,67.16,67.18,3800.0,58.5565,58.5565,58.539,58.5565,3800.0
2012-02-06 14:10:00,67.18,67.21,67.17,67.21,4400.0,58.5565,58.5826,58.5477,58.5826,4400.0
2012-02-06 14:15:00,67.23,67.23,67.19,67.19,4700.0,58.6,58.6,58.5652,58.5652,4700.0
2012-02-06 14:20:00,67.19,67.21,67.18,67.21,4600.0,58.5652,58.5826,58.5565,58.5826,4600.0
2012-02-06 14:25:00,67.21,67.22,67.19,67.19,23200.0,58.5826,58.5913,58.5652,58.5652,23200.0
2012-02-06 14:30:00,67.2,67.22,67.2,67.21,2800.0,58.5739,58.5913,58.5739,58.5826,2800.0
2012-02-06 14:35:00,67.2,67.24,67.2,67.23,3100.0,58.5739,58.6088,58.5739,58.6,3100.0
2012-02-06 14:40:00,67.23,67.23,67.19,67.21,5100.0,58.6,58.6,58.5652,58.5826,5100.0
2012-02-06 14:45:00,67.21,67.21,67.17,67.2,12900.0,58.5826,58.5826,58.5477,58.5739,12900.0
2012-02-06 14:50:00,67.21,67.21,67.18,67.2,3600.0,58.5826,58.5826,58.5565,58.5739,3600.0
2012-02-06 14:55:00,67.2,67.22,67.19,67.19,7300.0,58.5739,58.5913,58.5652,58.5652,7300.0
2012-02-06 15:00:00,67.19,67.24,67.19,67.24,11600.0,58.5652,58.6088,58.5652,58.6088,11600.0
2012-02-06 15:05:00,67.24,67.27,67.24,67.25,36500.0,58.6088,58.6349,58.6088,58.6175,36500.0
2012-02-06 15:10:00,67.25,67.26,67.23,67.24,15400.0,58.6175,58.6262,58.6,58.6088,15400.0
2012-02-06 15:15:00,67.23,67.25,67.23,67.25,17100.0,58.6,58.6175,58.6,58.6175,17100.0
2012-02-06 15:20:00,67.27,67.27,67.23,67.23,7200.0,58.6349,58.6349,58.6,58.6,7200.0
2012-02-06 15:25:00,67.23,67.26,67.23,67.23,16500.0,58.6,58.6262,58.6,58.6,16500.0
2012-02-06 15:30:00,67.24,67.25,67.23,67.24,4900.0,58.6088,58.6175,58.6,58.6088,4900.0
2012-02-06 15:35:00,67.24,67.27,67.23,67.25,12000.0,58.6088,58.6349,58.6,58.6175,12000.0
2012-02-06 15:40:00,67.26,67.29,67.23,67.29,13200.0,58.6262,58.6523,58.6,58.6523,13200.0
2012-02-06 15:45:00,67.29,67.29,67.23,67.27,10600.0,58.6523,58.6523,58.6,58.6349,10600.0
2012-02-06 15:50:00,67.27,67.28,67.23,67.24,13900.0,58.6349,58.6436,58.6,58.6088,13900.0
2012-02-06 15:55:00,67.24,67.3,67.24,67.29,7900.0,58.6088,58.6611,58.6088,58.6523,7900.0
2012-02-07 09:30:00,67.12,67.23,67.1,67.1,23700.0,58.5042,58.6,58.4867,58.4867,23700.0
2012-02-07 09:35:00,67.14,67.14,67.05,67.05,3600.0,58.5216,58.5216,58.4431,58.4431,3600.0
2012-02-07 09:40:00,67.06,67.12,67.03,67.12,150900.0,58.4519,58.5042,58.4257,58.5042,150900.0
2012-02-07 09:45:00,67.09,67.09,67.04,67.04,1400.0,58.478,58.478,58.4344,58.4344,1400.0
2012-02-07 09:50:00,67.06,67.06,67.05,67.05,200.0,58.4519,58.4519,58.4431,58.4431,200.0
2012-02-07 09:55:00,67.02,67.05,66.97,67.04,4300.0,58.417,58.4431,58.3734,58.4344,4300.0
2012-02-07 10:00:00,67.05,67.06,66.91,66.91,14000.0,58.4431,58.4519,58.3211,58.3211,14000.0
2012-02-07 10:05:00,66.9,66.97,66.9,66.97,3300.0,58.3124,58.3734,58.3124,58.3734,3300.0
2012-02-07 10:10:00,66.95,67.08,66.95,67.08,4600.0,58.356,58.4693,58.356,58.4693,4600.0
2012-02-07 10:15:00,67.09,67.09,67.08,67.08,1800.0,58.478,58.478,58.4693,58.4693,1800.0
2012-02-07 10:20:00,67.09,67.11,67.07,67.11,9400.0,58.478,58.4954,58.4606,58.4954,9400.0
2012-02-07 10:25:00,67.1,67.14,67.1,67.1,3500.0,58.4867,58.5216,58.4867,58.4867,3500.0
2012-02-07 10:30:00,67.11,67.17,67.1,67.12,3300.0,58.4954,58.5477,58.4867,58.5042,3300.0
2012-02-07 10:35:00,67.13,67.14,67.12,67.13,4100.0,58.5129,58.5216,58.5042,58.5129,4100.0
2012-02-07 10:40:00,67.17,67.2,67.17,67.19,5500.0,58.5477,58.5739,58.5477,58.5652,5500.0
2012-02-07 10:45:00,67.19,67.22,67.19,67.21,2700.0,58.5652,58.5913,58.5652,58.5826,2700.0
2012-02-07 10:50:00,67.23,67.26,67.23,67.25,2200.0,58.6,58.6262,58.6,58.6175,2200.0
2012-02-07 10:55:00,67.24,67.35,67.24,67.34,3700.0,58.6088,58.7046,58.6088,58.6959,3700.0
2012-02-07 11:00:00,67.36,67.36,67.34,67.36,1600.0,58.7134,58.7134,58.6959,58.7134,1600.0
2012-02-07 11:05:00,67.35,67.39,67.35,67.38,2700.0,58.7046,58.7395,58.7046,58.7308,2700.0
2012-02-07 11:10:00,67.38,67.38,67.35,67.36,3200.0,58.7308,58.7308,58.7046,58.7134,3200.0
2012-02-07 11:15:00,67.36,67.38,67.35,67.37,3000.0,58.7134,58.7308,58.7046,58.7221,3000.0
2012-02-07 11:20:00,67.35,67.38,67.35,67.37,2500.0,58.7046,58.7308,58.7046,58.7221,2500.0
2012-02-07 11:25:00,67.38,67.43,67.37,67.43,6700.0,58.7308,58.7744,58.7221,58.7744,6700.0
2012-02-07 11:30:00,67.43,67.43,67.41,67.42,400.0,58.7744,58.7744,58.7569,58.7657,400.0
2012-02-07 11:35:00,67.41,67.42,67.39,67.41,3300.0,58.7569,58.7657,58.7395,58.7569,3300.0
2012-02-07 11:40:00,67.41,67.41,67.39,67.39,1500.0,58.7569,58.7569,58.7395,58.7395,1500.0
2012-02-07 11:45:00,67.39,67.39,67.37,67.38,3300.0,58.7395,58.7395,58.7221,58.7308,3300.0
2012-02-07 11:50:00,67.36,67.37,67.33,67.36,6500.0,58.7134,58.7221,58.6872,58.7134,6500.0
2012-02-07 11:55:00,67.35,67.36,67.35,67.36,1600.0,58.7046,58.7134,58.7046,58.7134,1600.0
2012-02-07 12:00:00,67.35,67.4,67.35,67.38,3200.0,58.7046,58.7482,58.7046,58.7308,3200.0
2012-02-07 12:05:00,67.39,67.39,67.34,67.36,1700.0,58.7395,58.7395,58.6959,58.7134,1700.0
2012-02-07 12:10:00,67.38,67.38,67.36,67.37,1300.0,58.7308,58.7308,58.7134,58.7221,1300.0
2012-02-07 12:15:00,67.38,67.4,67.38,67.4,600.0,58.7308,58.7482,58.7308,58.7482,600.0
2012-02-07 12:20:00,67.39,67.42,67.39,67.42,2800.0,58.7395,58.7657,58.7395,58.7657,2800.0
2012-02-07 12:25:00,67.41,67.41,67.37,67.37,3100.0,58.7569,58.7569,58.7221,58.7221,3100.0
2012-02-07 12:30:00,67.37,67.38,67.35,67.38,6100.0,58.7221,58.7308,58.7046,58.7308,6100.0
2012-02-07 12:35:00,67.38,67.39,67.37,67.39,3200.0,58.7308,58.7395,58.7221,58.7395,3200.0
2012-02-07 12:40:00,67.4,67.41,67.39,67.4,2200.0,58.7482,58.7569,58.7395,58.7482,2200.0
2012-02-07 12:45:00,67.39,67.39,67.38,67.39,2300.0,58.7395,58.7395,58.7308,58.7395,2300.0
2012-02-07 12:50:00,67.39,67.39,67.39,67.39,700.0,58.7395,58.7395,58.7395,58.7395,700.0
2012-02-07 12:55:00,67.39,67.41,67.39,67.41,1800.0,58.7395,58.7569,58.7395,58.7569,1800.0
2012-02-07 13:00:00,67.41,67.43,67.41,67.43,3100.0,58.7569,58.7744,58.7569,58.7744,3100.0
2012-02-07 13:05:00,67.43,67.46,67.43,67.45,8600.0,58.7744,58.8005,58.7744,58.7918,8600.0
2012-02-07 13:10:00,67.45,67.45,67.43,67.43,3900.0,58.7918,58.7918,58.7744,58.7744,3900.0
2012-02-07 13:15:00,67.43,67.43,67.35,67.36,2200.0,58.7744,58.7744,58.7046,58.7134,2200.0
2012-02-07 13:20:00,67.35,67.37,67.32,67.33,11400.0,58.7046,58.7221,58.6785,58.6872,11400.0
2012-02-07 13:25:00,67.35,67.4,67.35,67.38,16400.0,58.7046,58.7482,58.7046,58.7308,16400.0
2012-02-07 13:30:00,67.37,67.38,67.36,67.37,55300.0,58.7221,58.7308,58.7134,58.7221,55300.0
2012-02-07 13:35:00,67.37,67.41,67.37,67.41,13000.0,58.7221,58.7569,58.7221,58.7569,13000.0
2012-02-07 13:40:00,67.41,67.41,67.38,67.38,20200.0,58.7569,58.7569,58.7308,58.7308,20200.0
2012-02-07 13:45:00,67.38,67.43,67.37,67.43,14700.0,58.7308,58.7744,58.7221,58.7744,14700.0
2012-02-07 13:50:00,67.42,67.43,67.42,67.43,1700.0,58.7657,58.7744,58.7657,58.7744,1700.0
2012-02-07 13:55:00,67.42,67.42,67.41,67.42,1300.0,58.7657,58.7657,58.7569,58.7657,1300.0
2012-02-07 14:00:00,67.43,67.44,67.4,67.41,4400.0,58.7744,58.7831,58.7482,58.7569,4400.0
2012-02-07 14:05:00,67.4,67.41,67.39,67.41,4200.0,58.7482,58.7569,58.7395,58.7569,4200.0
2012-02-07 14:10:00,67.4,67.43,67.4,67.41,6500.0,58.7482,58.7744,58.7482,58.7569,6500.0
2012-02-07 14:15:00,67.41,67.43,67.41,67.42,7400.0,58.7569,58.7744,58.7569,58.7657,7400.0
2012-02-07 14:20:00,67.41,67.41,67.38,67.38,17800.0,58.7569,58.7569,58.7308,58.7308,17800.0
2012-02-07 14:25:00,67.38,67.4,67.35,67.35,2400.0,58.7308,58.7482,58.7046,58.7046,2400.0
2012-02-07 14:30:00,67.36,67.38,67.36,67.36,5200.0,58.7134,58.7308,58.7134,58.7134,5200.0
2012-02-07 14:35:00,67.38,67.39,67.37,67.39,11500.0,58.7308,58.7395,58.7221,58.7395,11500.0
2012-02-07 14:40:00,67.39,67.4,67.37,67.37,7900.0,58.7395,58.7482,58.7221,58.7221,7900.0
2012-02-07 14:45:00,67.38,67.4,67.38,67.4,5700.0,58.7308,58.7482,58.7308,58.7482,5700.0
2012-02-07 14:50:00,67.4,67.42,67.36,67.36,3700.0,58.7482,58.7657,58.7134,58.7134,3700.0
2012-02-07 14:55:00,67.36,67.37,67.31,67.33,3300.0,58.7134,58.7221,58.6698,58.6872,3300.0
2012-02-07 15:00:00,67.33,67.37,67.33,67.36,9500.0,58.6872,58.7221,58.6872,58.7134,9500.0
2012-02-07 15:05:00,67.37,67.4,67.36,67.4,7700.0,58.7221,58.7482,58.7134,58.7482,7700.0
2012-02-07 15:10:00,67.4,67.44,67.4,67.43,5000.0,58.7482,58.7831,58.7482,58.7744,5000.0
2012-02-07 15:15:00,67.43,67.48,67.41,67.46,7600.0,58.7744,58.8179,58.7569,58.8005,7600.0
2012-02-07 15:20:00,67.45,67.48,67.43,67.46,8200.0,58.7918,58.8179,58.7744,58.8005,8200.0
2012-02-07 15:25:00,67.47,67.52,67.46,67.51,9900.0,58.8092,58.8528,58.8005,58.8441,9900.0
2012-02-07 15:30:00,67.51,67.51,67.48,67.51,7700.0,58.8441,58.8441,58.8179,58.8441,7700.0
2012-02-07 15:35:00,67.51,67.51,67.49,67.5,5200.0,58.8441,58.8441,58.8267,58.8354,5200.0
2012-02-07 15:40:00,67.49,67.51,67.46,67.51,9200.0,58.8267,58.8441,58.8005,58.8441,9200.0
2012-02-07 15:45:00,67.51,67.52,67.42,67.43,13100.0,58.8441,58.8528,58.7657,58.7744,13100.0
2012-02-07 15:50:00,67.45,67.46,67.43,67.44,2800.0,58.7918,58.8005,58.7744,58.7831,2800.0
2012-02-07 15:55:00,67.45,67.46,67.41,67.42,10500.0,58.7918,58.8005,58.7569,58.7657,10500.0
2012-02-08 09:30:00,67.5,67.58,67.48,67.52,16600.0,58.8354,58.9051,58.8179,58.8528,16600.0
2012-02-08 09:35:00,67.55,67.55,67.45,67.47,4800.0,58.879,58.879,58.7918,58.8092,4800.0
2012-02-08 09:40:00,67.46,67.54,67.45,67.53,3700.0,58.8005,58.8702,58.7918,58.8615,3700.0
2012-02-08 09:45:00,67.51,67.6,67.51,67.59,2700.0,58.8441,58.9225,58.8441,58.9138,2700.0
2012-02-08 09:50:00,67.58,67.6,67.57,67.59,2200.0,58.9051,58.9225,58.8964,58.9138,2200.0
2012-02-08 09:55:00,67.62,67.62,67.6,67.61,5700.0,58.94,58.94,58.9225,58.9313,5700.0
2012-02-08 10:00:00,67.59,67.61,67.58,67.61,7000.0,58.9138,58.9313,58.9051,58.9313,7000.0
2012-02-08 10:05:00,67.61,67.61,67.58,67.58,300.0,58.9313,58.9313,58.9051,58.9051,300.0
2012-02-08 10:10:00,67.58,67.6,67.57,67.6,1800.0,58.9051,58.9225,58.8964,58.9225,1800.0
2012-02-08 10:15:00,67.58,67.62,67.58,67.62,1700.0,58.9051,58.94,58.9051,58.94,1700.0
2012-02-08 10:20:00,67.61,67.63,67.57,67.58,1600.0,58.9313,58.9487,58.8964,58.9051,1600.0
2012-02-08 10:25:00,67.58,67.58,67.55,67.56,2500.0,58.9051,58.9051,58.879,58.8877,2500.0
2012-02-08 10:30:00,67.58,67.58,67.5,67.5,3500.0,58.9051,58.9051,58.8354,58.8354,3500.0
2012-02-08 10:35:00,67.48,67.48,67.4,67.4,2500.0,58.8179,58.8179,58.7482,58.7482,2500.0
2012-02-08 10:40:00,67.4,67.4,67.36,67.38,800.0,58.7482,58.7482,58.7134,58.7308,800.0
2012-02-08 10:45:00,67.37,67.4,67.37,67.4,1200.0,58.7221,58.7482,58.7221,58.7482,1200.0
2012-02-08 10:50:00,67.42,67.43,67.41,67.42,7700.0,58.7657,58.7744,58.7569,58.7657,7700.0
2012-02-08 10:55:00,67.41,67.41,67.39,67.4,2700.0,58.7569,58.7569,58.7395,58.7482,2700.0
2012-02-08 11:00:00,67.4,67.45,67.36,67.36,1500.0,58.7482,58.7918,58.7134,58.7134,1500.0
2012-02-08 11:05:00,67.3,67.32,67.26,67.26,2900.0,58.6611,58.6785,58.6262,58.6262,2900.0
2012-02-08 11:10:00,67.22,67.25,67.22,67.23,2500.0,58.5913,58.6175,58.5913,58.6,2500.0
2012-02-08 11:15:00,67.24,67.25,67.16,67.16,3600.0,58.6088,58.6175,58.539,58.539,3600.0
2012-02-08 11:20:00,67.15,67.21,67.14,67.17,1300.0,58.5303,58.5826,58.5216,58.5477,1300.0
2012-02-08 11:25:00,67.16,67.2,67.15,67.2,1800.0,58.539,58.5739,58.5303,58.5739,1800.0
2012-02-08 11:30:00,67.18,67.22,67.18,67.22,1300.0,58.5565,58.5913,58.5565,58.5913,1300.0
2012-02-08 11:35:00,67.21,67.21,67.18,67.21,4200.0,58.5826,58.5826,58.5565,58.5826,4200.0
2012-02-08 11:40:00,67.21,67.21,67.13,67.14,2600.0,58.5826,58.5826,58.5129,58.5216,2600.0
2012-02-08 11:45:00,67.14,67.19,67.14,67.19,1000.0,58.5216,58.5652,58.5216,58.5652,1000.0
2012-02-08 11:50:00,67.21,67.24,67.21,67.24,1400.0,58.5826,58.6088,58.5826,58.6088,1400.0
2012-02-08 11:55:00,67.27,67.27,67.24,67.27,2900.0,58.6349,58.6349,58.6088,58.6349,2900.0
2012-02-08 12:00:00,67.27,67.3,67.26,67.27,5100.0,58.6349,58.6611,58.6262,58.6349,5100.0
2012-02-08 12:05:00,67.29,67.29,67.25,67.26,4400.0,58.6523,58.6523,58.6175,58.6262,4400.0
2012-02-08 12:10:00,67.26,67.29,67.26,67.29,3900.0,58.6262,58.6523,58.6262,58.6523,3900.0
2012-02-08 12:15:00,67.29,67.29,67.27,67.28,7800.0,58.6523,58.6523,58.6349,58.6436,7800.0
2012-02-08 12:20:00,67.29,67.33,67.29,67.32,2100.0,58.6523,58.6872,58.6523,58.6785,2100.0
2012-02-08 12:25:00,67.31,67.33,67.31,67.33,2200.0,58.6698,58.6872,58.6698,58.6872,2200.0
2012-02-08 12:30:00,67.33,67.33,67.29,67.3,2700.0,58.6872,58.6872,58.6523,58.6611,2700.0
2012-02-08 12:35:00,67.31,67.32,67.3,67.32,2900.0,58.6698,58.6785,58.6611,58.6785,2900.0
2012-02-08 12:40:00,67.31,67.33,67.31,67.32,3100.0,58.6698,58.6872,58.6698,58.6785,3100.0
2012-02-08 12:45:00,67.33,67.33,67.31,67.31,2400.0,58.6872,58.6872,58.6698,58.6698,2400.0
2012-02-08 12:50:00,67.32,67.35,67.32,67.35,1400.0,58.6785,58.7046,58.6785,58.7046,1400.0
2012-02-08 12:55:00,67.35,67.37,67.35,67.37,1400.0,58.7046,58.7221,58.7046,58.7221,1400.0
2012-02-08 13:00:00,67.38,67.38,67.37,67.37,3200.0,58.7308,58.7308,58.7221,58.7221,3200.0
2012-02-08 13:05:00,67.37,67.39,67.37,67.38,4900.0,58.7221,58.7395,58.7221,58.7308,4900.0
2012-02-08 13:10:00,67.37,67.38,67.35,67.36,3500.0,58.7221,58.7308,58.7046,58.7134,3500.0
2012-02-08 13:15:00,67.35,67.35,67.34,67.34,2100.0,58.7046,58.7046,58.6959,58.6959,2100.0
2012-02-08 13:20:00,67.35,67.35,67.34,67.35,8300.0,58.7046,58.7046,58.6959,58.7046,8300.0
2012-02-08 13:25:00,67.39,67.4,67.38,67.4,4000.0,58.7395,58.7482,58.7308,58.7482,4000.0
2012-02-08 13:30:00,67.41,67.42,67.38,67.38,3300.0,58.7569,58.7657,58.7308,58.7308,3300.0
2012-02-08 13:35:00,67.4,67.42,67.4,67.4,2000.0,58.7482,58.7657,58.7482,58.7482,2000.0
2012-02-08 13:40:00,67.41,67.42,67.38,67.38,2400.0,58.7569,58.7657,58.7308,58.7308,2400.0
2012-02-08 13:45:00,67.39,67.41,67.39,67.41,2600.0,58.7395,58.7569,58.7395,58.7569,2600.0
2012-02-08 13:50:00,67.42,67.42,67.4,67.4,3600.0,58.7657,58.7657,58.7482,58.7482,3600.0
2012-02-08 13:55:00,67.39,67.4,67.36,67.36,2400.0,58.7395,58.7482,58.7134,58.7134,2400.0
2012-02-08 14:00:00,67.36,67.37,67.35,67.35,5800.0,58.7134,58.7221,58.7046,58.7046,5800.0
2012-02-08 14:05:00,67.34,67.37,67.34,67.37,800.0,58.6959,58.7221,58.6959,58.7221,800.0
2012-02-08 14:10:00,67.38,67.39,67.37,67.38,2900.0,58.7308,58.7395,58.7221,58.7308,2900.0
2012-02-08 14:15:00,67.38,67.39,67.36,67.38,23800.0,58.7308,58.7395,58.7134,58.7308,23800.0
2012-02-08 14:20:00,67.39,67.4,67.38,67.38,17400.0,58.7395,58.7482,58.7308,58.7308,17400.0
2012-02-08 14:25:00,67.38,67.47,67.37,67.42,7000.0,58.7308,58.8092,58.7221,58.7657,7000.0
2012-02-08 14:30:00,67.43,67.44,67.42,67.44,1600.0,58.7744,58.7831,58.7657,58.7831,1600.0
2012-02-08 14:35:00,67.44,67.45,67.44,67.44,4100.0,58.7831,58.7918,58.7831,58.7831,4100.0
2012-02-08 14:40:00,67.44,67.48,67.44,67.48,3800.0,58.7831,58.8179,58.7831,58.8179,3800.0
2012-02-08 14:45:00,67.49,67.54,67.49,67.52,3600.0,58.8267,58.8702,58.8267,58.8528,3600.0
2012-02-08 14:50:00,67.52,67.53,67.49,67.49,4600.0,58.8528,58.8615,58.8267,58.8267,4600.0
2012-02-08 14:55:00,67.52,67.53,67.51,67.51,5000.0,58.8528,58.8615,58.8441,58.8441,5000.0
2012-02-08 15:00:00,67.5,67.5,67.48,67.49,6800.0,58.8354,58.8354,58.8179,58.8267,6800.0
2012-02-08 15:05:00,67.49,67.52,67.49,67.51,7500.0,58.8267,58.8528,58.8267,58.8441,7500.0
2012-02-08 15:10:00,67.5,67.53,67.5,67.5,3100.0,58.8354,58.8615,58.8354,58.8354,3100.0
2012-02-08 15:15:00,67.5,67.53,67.5,67.53,9400.0,58.8354,58.8615,58.8354,58.8615,9400.0
2012-02-08 15:20:00,67.52,67.53,67.47,67.5,3600.0,58.8528,58.8615,58.8092,58.8354,3600.0
2012-02-08 15:25:00,67.51,67.53,67.5,67.53,2200.0,58.8441,58.8615,58.8354,58.8615,2200.0
2012-02-08 15:30:00,67.53,67.53,67.48,67.49,2000.0,58.8615,58.8615,58.8179,58.8267,2000.0
2012-02-08 15:35:00,67.5,67.55,67.5,67.53,7500.0,58.8354,58.879,58.8354,58.8615,7500.0
2012-02-08 15:40:00,67.51,67.55,67.49,67.55,5500.0,58.8441,58.879,58.8267,58.879,5500.0
2012-02-08 15:45:00,67.54,67.56,67.5,67.52,4200.0,58.8702,58.8877,58.8354,58.8528,4200.0
2012-02-08 15:50:00,67.51,67.53,67.5,67.52,2600.0,58.8441,58.8615,58.8354,58.8528,2600.0
2012-02-08 15:55:00,67.53,67.55,67.53,67.55,5500.0,58.8615,58.879,58.8615,58.879,5500.0
2012-02-09 09:30:00,67.69,67.77,67.64,67.7,15400.0,59.001,59.0707,58.9574,59.0097,15400.0
2012-02-09 09:35:00,67.7,67.7,67.6,67.62,1800.0,59.0097,59.0097,58.9225,58.94,1800.0
2012-02-09 09:40:00,67.59,67.59,67.53,67.57,8800.0,58.9138,58.9138,58.8615,58.8964,8800.0
2012-02-09 09:45:00,67.58,67.63,67.53,67.53,3700.0,58.9051,58.9487,58.8615,58.8615,3700.0
2012-02-09 09:50:00,67.53,67.62,67.5,67.62,4100.0,58.8615,58.94,58.8354,58.94,4100.0
2012-02-09 09:55:00,67.64,67.67,67.63,67.64,10300.0,58.9574,58.9836,58.9487,58.9574,10300.0
2012-02-09 10:00:00,67.65,67.69,67.52,67.53,2700.0,58.9661,59.001,58.8528,58.8615,2700.0
2012-02-09 10:05:00,67.55,67.56,67.49,67.5,2600.0,58.879,58.8877,58.8267,58.8354,2600.0
2012-02-09 10:10:00,67.53,67.57,67.53,67.55,3300.0,58.8615,58.8964,58.8615,58.879,3300.0
2012-02-09 10:15:00,67.54,67.58,67.53,67.58,1600.0,58.8702,58.9051,58.8615,58.9051,1600.0
2012-02-09 10:20:00,67.53,67.53,67.43,67.43,1000.0,58.8615,58.8615,58.7744,58.7744,1000.0
2012-02-09 10:25:00,67.4,67.4,67.37,67.39,3700.0,58.7482,58.7482,58.7221,58.7395,3700.0
2012-02-09 10:30:00,67.41,67.42,67.34,67.37,6200.0,58.7569,58.7657,58.6959,58.7221,6200.0
2012-02-09 10:35:00,67.36,67.38,67.32,67.38,5000.0,58.7134,58.7308,58.6785,58.7308,5000.0
2012-02-09 10:40:00,67.4,67.47,67.39,67.46,1700.0,58.7482,58.8092,58.7395,58.8005,1700.0
2012-02-09 10:45:00,67.46,67.51,67.46,67.51,3000.0,58.8005,58.8441,58.8005,58.8441,3000.0
2012-02-09 10:50:00,67.51,67.52,67.49,67.52,2100.0,58.8441,58.8528,58.8267,58.8528,2100.0
2012-02-09 10:55:00,67.55,67.59,67.55,67.58,3300.0,58.879,58.9138,58.879,58.9051,3300.0
2012-02-09 11:00:00,67.59,67.61,67.56,67.6,5800.0,58.9138,58.9313,58.8877,58.9225,5800.0
2012-02-09 11:05:00,67.6,67.63,67.6,67.6,800.0,58.9225,58.9487,58.9225,58.9225,800.0
2012-02-09 11:10:00,67.6,67.65,67.6,67.64,2000.0,58.9225,58.9661,58.9225,58.9574,2000.0
2012-02-09 11:15:00,67.64,67.64,67.61,67.61,7700.0,58.9574,58.9574,58.9313,58.9313,7700.0
2012-02-09 11:20:00,67.57,67.65,67.57,67.65,1800.0,58.8964,58.9661,58.8964,58.9661,1800.0
2012-02-09 11:25:00,67.65,67.65,67.62,67.62,1300.0,58.9661,58.9661,58.94,58.94,1300.0
2012-02-09 11:30:00,67.61,67.66,67.61,67.64,1400.0,58.9313,58.9748,58.9313,58.9574,1400.0
2012-02-09 11:35:00,67.66,67.66,67.6,67.6,1300.0,58.9748,58.9748,58.9225,58.9225,1300.0
2012-02-09 11:40:00,67.58,67.59,67.58,67.59,2300.0,58.9051,58.9138,58.9051,58.9138,2300.0
2012-02-09 11:45:00,67.57,67.66,67.57,67.66,1500.0,58.8964,58.9748,58.8964,58.9748,1500.0
2012-02-09 11:50:00,67.67,67.74,67.65,67.73,6900.0,58.9836,59.0446,58.9661,59.0359,6900.0
2012-02-09 11:55:00,67.75,67.75,67.74,67.74,1400.0,59.0533,59.0533,59.0446,59.0446,1400.0
2012-02-09 12:00:00,67.78,67.81,67.77,67.81,2200.0,59.0794,59.1056,59.0707,59.1056,2200.0
2012-02-09 12:05:00,67.8,67.83,67.8,67.8,4900.0,59.0969,59.123,59.0969,59.0969,4900.0
2012-02-09 12:10:00,67.81,67.81,67.81,67.81,100.0,59.1056,59.1056,59.1056,59.1056,100.0
2012-02-09 12:15:00,67.82,67.82,67.79,67.8,1200.0,59.1143,59.1143,59.0882,59.0969,1200.0
2012-02-09 12:20:00,67.81,67.83,67.8,67.81,2100.0,59.1056,59.123,59.0969,59.1056,2100.0
2012-02-09 12:25:00,67.81,67.82,67.78,67.78,1800.0,59.1056,59.1143,59.0794,59.0794,1800.0
2012-02-09 12:30:00,67.77,67.78,67.77,67.78,200.0,59.0707,59.0794,59.0707,59.0794,200.0
2012-02-09 12:35:00,67.77,67.77,67.77,67.77,100.0,59.0707,59.0707,59.0707,59.0707,100.0
2012-02-09 12:40:00,67.78,67.82,67.78,67.82,800.0,59.0794,59.1143,59.0794,59.1143,800.0
2012-02-09 12:45:00,67.82,67.87,67.82,67.85,2000.0,59.1143,59.1579,59.1143,59.1405,2000.0
2012-02-09 12:50:00,67.85,67.85,67.83,67.84,3600.0,59.1405,59.1405,59.123,59.1317,3600.0
2012-02-09 12:55:00,67.79,67.82,67.77,67.82,3500.0,59.0882,59.1143,59.0707,59.1143,3500.0
2012-02-09 13:00:00,67.83,67.86,67.81,67.81,2200.0,59.123,59.1492,59.1056,59.1056,2200.0
2012-02-09 13:05:00,67.81,67.82,67.75,67.76,15900.0,59.1056,59.1143,59.0533,59.062,15900.0
2012-02-09 13:10:00,67.77,67.8,67.77,67.79,1600.0,59.0707,59.0969,59.0707,59.0882,1600.0
2012-02-09 13:15:00,67.83,67.83,67.81,67.82,3600.0,59.123,59.123,59.1056,59.1143,3600.0
2012-02-09 13:20:00,67.82,67.86,67.81,67.86,20100.0,59.1143,59.1492,59.1056,59.1492,20100.0
2012-02-09 13:25:00,67.87,67.89,67.87,67.87,2900.0,59.1579,59.1753,59.1579,59.1579,2900.0
2012-02-09 13:30:00,67.87,67.87,67.85,67.87,2200.0,59.1579,59.1579,59.1405,59.1579,2200.0
2012-02-09 13:35:00,67.86,67.87,67.86,67.87,2600.0,59.1492,59.1579,59.1492,59.1579,2600.0
2012-02-09 13:40:00,67.88,67.88,67.83,67.83,1100.0,59.1666,59.1666,59.123,59.123,1100.0
2012-02-09 13:45:00,67.82,67.86,67.82,67.85,5600.0,59.1143,59.1492,59.1143,59.1405,5600.0
2012-02-09 13:50:00,67.86,67.87,67.84,67.86,2800.0,59.1492,59.1579,59.1317,59.1492,2800.0
2012-02-09 13:55:00,67.87,67.88,67.87,67.87,5800.0,59.1579,59.1666,59.1579,59.1579,5800.0
2012-02-09 14:00:00,67.88,67.92,67.87,67.92,4400.0,59.1666,59.2015,59.1579,59.2015,4400.0
2012-02-09 14:05:00,67.91,67.91,67.84,67.85,24100.0,59.1928,59.1928,59.1317,59.1405,24100.0
2012-02-09 14:10:00,67.86,67.89,67.86,67.87,5900.0,59.1492,59.1753,59.1492,59.1579,5900.0
2012-02-09 14:15:00,67.89,67.89,67.86,67.87,1300.0,59.1753,59.1753,59.1492,59.1579,1300.0
2012-02-09 14:20:00,67.88,67.9,67.87,67.88,2400.0,59.1666,59.184,59.1579,59.1666,2400.0
2012-02-09 14:25:00,67.9,67.91,67.9,67.91,6700.0,59.184,59.1928,59.184,59.1928,6700.0
2012-02-09 14:30:00,67.9,67.91,67.89,67.91,700.0,59.184,59.1928,59.1753,59.1928,700.0
2012-02-09 14:35:00,67.91,67.92,67.89,67.9,2700.0,59.1928,59.2015,59.1753,59.184,2700.0
2012-02-09 14:40:00,67.91,67.91,67.88,67.9,1900.0,59.1928,59.1928,59.1666,59.184,1900.0
2012-02-09 14:45:00,67.9,67.91,67.87,67.87,5000.0,59.184,59.1928,59.1579,59.1579,5000.0
2012-02-09 14:50:00,67.87,67.88,67.84,67.86,4600.0,59.1579,59.1666,59.1317,59.1492,4600.0
2012-02-09 14:55:00,67.87,67.88,67.86,67.86,3600.0,59.1579,59.1666,59.1492,59.1492,3600.0
2012-02-09 15:00:00,67.85,67.87,67.84,67.87,2600.0,59.1405,59.1579,59.1317,59.1579,2600.0
2012-02-09 15:05:00,67.89,67.92,67.87,67.9,19500.0,59.1753,59.2015,59.1579,59.184,19500.0
2012-02-09 15:10:00,67.9,67.9,67.88,67.89,9700.0,59.184,59.184,59.1666,59.1753,9700.0
2012-02-09 15:15:00,67.89,67.89,67.82,67.82,8800.0,59.1753,59.1753,59.1143,59.1143,8800.0
2012-02-09 15:20:00,67.82,67.83,67.81,67.81,4300.0,59.1143,59.123,59.1056,59.1056,4300.0
2012-02-09 15:25:00,67.81,67.87,67.81,67.87,7300.0,59.1056,59.1579,59.1056,59.1579,7300.0
2012-02-09 15:30:00,67.87,67.87,67.84,67.86,12100.0,59.1579,59.1579,59.1317,59.1492,12100.0
2012-02-09 15:35:00,67.85,67.86,67.83,67.85,4500.0,59.1405,59.1492,59.123,59.1405,4500.0
2012-02-09 15:40:00,67.86,67.86,67.8,67.8,4200.0,59.1492,59.1492,59.0969,59.0969,4200.0
2012-02-09 15:45:00,67.79,67.83,67.77,67.81,9400.0,59.0882,59.123,59.0707,59.1056,9400.0
2012-02-09 15:50:00,67.79,67.81,67.78,67.8,3300.0,59.0882,59.1056,59.0794,59.0969,3300.0
2012-02-09 15:55:00,67.81,67.83,67.78,67.81,10700.0,59.1056,59.123,59.0794,59.1056,10700.0
2012-02-10 09:30:00,67.28,67.28,67.13,67.23,16800.0,58.6436,58.6436,58.5129,58.6,16800.0
2012-02-10 09:35:00,67.21,67.28,67.19,67.28,10700.0,58.5826,58.6436,58.5652,58.6436,10700.0
2012-02-10 09:40:00,67.28,67.35,67.27,67.33,18000.0,58.6436,58.7046,58.6349,58.6872,18000.0
2012-02-10 09:45:00,67.34,67.38,67.31,67.36,25000.0,58.6959,58.7308,58.6698,58.7134,25000.0
2012-02-10 09:50:00,67.37,67.38,67.33,67.35,64100.0,58.7221,58.7308,58.6872,58.7046,64100.0
2012-02-10 09:55:00,67.32,67.36,67.19,67.2,13200.0,58.6785,58.7134,58.5652,58.5739,13200.0
2012-02-10 10:00:00,67.19,67.25,67.14,67.14,18100.0,58.5652,58.6175,58.5216,58.5216,18100.0
2012-02-10 10:05:00,67.15,67.2,67.11,67.13,53400.0,58.5303,58.5739,58.4954,58.5129,53400.0
2012-02-10 10:10:00,67.16,67.16,67.1,67.1,10900.0,58.539,58.539,58.4867,58.4867,10900.0
2012-02-10 10:15:00,67.1,67.19,67.1,67.19,24100.0,58.4867,58.5652,58.4867,58.5652,24100.0
2012-02-10 10:20:00,67.18,67.22,67.17,67.2,12100.0,58.5565,58.5913,58.5477,58.5739,12100.0
2012-02-10 10:25:00,67.2,67.25,67.2,67.23,1900.0,58.5739,58.6175,58.5739,58.6,1900.0
2012-02-10 10:30:00,67.24,67.27,67.24,67.26,4000.0,58.6088,58.6349,58.6088,58.6262,4000.0
2012-02-10 10:35:00,67.25,67.25,67.2,67.2,1500.0,58.6175,58.6175,58.5739,58.5739,1500.0
2012-02-10 10:40:00,67.19,67.31,67.19,67.29,4600.0,58.5652,58.6698,58.5652,58.6523,4600.0
2012-02-10 10:45:00,67.29,67.29,67.25,67.26,4300.0,58.6523,58.6523,58.6175,58.6262,4300.0
2012-02-10 10:50:00,67.23,67.29,67.23,67.29,1400.0,58.6,58.6523,58.6,58.6523,1400.0
2012-02-10 10:55:00,67.27,67.31,67.27,67.31,2000.0,58.6349,58.6698,58.6349,58.6698,2000.0
2012-02-10 11:00:00,67.35,67.35,67.31,67.32,33200.0,58.7046,58.7046,58.6698,58.6785,33200.0
2012-02-10 11:05:00,67.33,67.37,67.33,67.37,700.0,58.6872,58.7221,58.6872,58.7221,700.0
2012-02-10 11:10:00,67.37,67.39,67.35,67.37,1200.0,58.7221,58.7395,58.7046,58.7221,1200.0
2012-02-10 11:15:00,67.36,67.39,67.35,67.36,3500.0,58.7134,58.7395,58.7046,58.7134,3500.0
2012-02-10 11:20:00,67.35,67.38,67.35,67.38,5600.0,58.7046,58.7308,58.7046,58.7308,5600.0
2012-02-10 11:25:00,67.37,67.37,67.29,67.29,5600.0,58.7221,58.7221,58.6523,58.6523,5600.0
2012-02-10 11:30:00,67.28,67.31,67.28,67.31,2100.0,58.6436,58.6698,58.6436,58.6698,2100.0
2012-02-10 11:35:00,67.33,67.36,67.33,67.33,7500.0,58.6872,58.7134,58.6872,58.6872,7500.0
2012-02-10 11:40:00,67.35,67.35,67.32,67.32,2200.0,58.7046,58.7046,58.6785,58.6785,2200.0
2012-02-10 11:45:00,67.31,67.35,67.31,67.35,600.0,58.6698,58.7046,58.6698,58.7046,600.0
2012-02-10 11:50:00,67.34,67.4,67.34,67.4,5100.0,58.6959,58.7482,58.6959,58.7482,5100.0
2012-02-10 11:55:00,67.4,67.41,67.35,67.36,12400.0,58.7482,58.7569,58.7046,58.7134,12400.0
2012-02-10 12:00:00,67.37,67.38,67.37,67.38,1700.0,58.7221,58.7308,58.7221,58.7308,1700.0
2012-02-10 12:05:00,67.39,67.41,67.36,67.36,8700.0,58.7395,58.7569,58.7134,58.7134,8700.0
2012-02-10 12:10:00,67.36,67.37,67.34,67.35,3900.0,58.7134,58.7221,58.6959,58.7046,3900.0
2012-02-10 12:15:00,67.36,67.38,67.35,67.38,4100.0,58.7134,58.7308,58.7046,58.7308,4100.0
2012-02-10 12:20:00,67.38,67.38,67.34,67.35,4400.0,58.7308,58.7308,58.6959,58.7046,4400.0
2012-02-10 12:25:00,67.36,67.36,67.35,67.36,1700.0,58.7134,58.7134,58.7046,58.7134,1700.0
2012-02-10 12:30:00,67.35,67.38,67.34,67.38,9200.0,58.7046,58.7308,58.6959,58.7308,9200.0
2012-02-10 12:35:00,67.38,67.42,67.38,67.4,3100.0,58.7308,58.7657,58.7308,58.7482,3100.0
2012-02-10 12:40:00,67.4,67.41,67.39,67.4,1900.0,58.7482,58.7569,58.7395,58.7482,1900.0
2012-02-10 12:45:00,67.41,67.43,67.41,67.42,1500.0,58.7569,58.7744,58.7569,58.7657,1500.0
2012-02-10 12:50:00,67.42,67.42,67.41,67.42,2200.0,58.7657,58.7657,58.7569,58.7657,2200.0
2012-02-10 12:55:00,67.42,67.46,67.42,67.44,3400.0,58.7657,58.8005,58.7657,58.7831,3400.0
2012-02-10 13:00:00,67.45,67.45,67.41,67.41,2200.0,58.7918,58.7918,58.7569,58.7569,2200.0
2012-02-10 13:05:00,67.42,67.43,67.39,67.39,5700.0,58.7657,58.7744,58.7395,58.7395,5700.0
2012-02-10 13:10:00,67.41,67.41,67.39,67.41,2700.0,58.7569,58.7569,58.7395,58.7569,2700.0
2012-02-10 13:15:00,67.4,67.4,67.36,67.38,13900.0,58.7482,58.7482,58.7134,58.7308,13900.0
2012-02-10 13:20:00,67.38,67.38,67.36,67.37,3700.0,58.7308,58.7308,58.7134,58.7221,3700.0
2012-02-10 13:25:00,67.36,67.36,67.33,67.33,2800.0,58.7134,58.7134,58.6872,58.6872,2800.0
2012-02-10 13:30:00,67.33,67.33,67.29,67.29,9800.0,58.6872,58.6872,58.6523,58.6523,9800.0
2012-02-10 13:35:00,67.29,67.29,67.2,67.23,16700.0,58.6523,58.6523,58.5739,58.6,16700.0
2012-02-10 13:40:00,67.24,67.27,67.22,67.27,3300.0,58.6088,58.6349,58.5913,58.6349,3300.0
2012-02-10 13:45:00,67.27,67.28,67.26,67.26,2100.0,58.6349,58.6436,58.6262,58.6262,2100.0
2012-02-10 13:50:00,67.27,67.28,67.25,67.28,1100.0,58.6349,58.6436,58.6175,58.6436,1100.0
2012-02-10 13:55:00,67.3,67.3,67.21,67.21,2000.0,58.6611,58.6611,58.5826,58.5826,2000.0
2012-02-10 14:00:00,67.23,67.28,67.23,67.27,2500.0,58.6,58.6436,58.6,58.6349,2500.0
2012-02-10 14:05:00,67.28,67.28,67.24,67.26,4200.0,58.6436,58.6436,58.6088,58.6262,4200.0
2012-02-10 14:10:00,67.26,67.27,67.25,67.25,5900.0,58.6262,58.6349,58.6175,58.6175,5900.0
2012-02-10 14:15:00,67.25,67.28,67.23,67.27,18300.0,58.6175,58.6436,58.6,58.6349,18300.0
2012-02-10 14:20:00,67.28,67.31,67.26,67.26,1400.0,58.6436,58.6698,58.6262,58.6262,1400.0
2012-02-10 14:25:00,67.28,67.31,67.28,67.3,3400.0,58.6436,58.6698,58.6436,58.6611,3400.0
2012-02-10 14:30:00,67.32,67.32,67.29,67.32,1200.0,58.6785,58.6785,58.6523,58.6785,1200.0
2012-02-10 14:35:00,67.33,67.33,67.29,67.31,7200.0,58.6872,58.6872,58.6523,58.6698,7200.0
2012-02-10 14:40:00,67.31,67.33,67.3,67.33,2400.0,58.6698,58.6872,58.6611,58.6872,2400.0
2012-02-10 14:45:00,67.34,67.34,67.29,67.31,13400.0,58.6959,58.6959,58.6523,58.6698,13400.0
2012-02-10 14:50:00,67.3,67.32,67.3,67.31,3900.0,58.6611,58.6785,58.6611,58.6698,3900.0
2012-02-10 14:55:00,67.3,67.31,67.28,67.28,3000.0,58.6611,58.6698,58.6436,58.6436,3000.0
2012-02-10 15:00:00,67.28,67.29,67.22,67.22,6700.0,58.6436,58.6523,58.5913,58.5913,6700.0
2012-02-10 15:05:00,67.21,67.21,67.17,67.2,8500.0,58.5826,58.5826,58.5477,58.5739,8500.0
2012-02-10 15:10:00,67.2,67.21,67.15,67.21,14100.0,58.5739,58.5826,58.5303,58.5826,14100.0
2012-02-10 15:15:00,67.22,67.23,67.19,67.21,8200.0,58.5913,58.6,58.5652,58.5826,8200.0
2012-02-10 15:20:00,67.22,67.23,67.21,67.21,19500.0,58.5913,58.6,58.5826,58.5826,19500.0
2012-02-10 15:25:00,67.21,67.26,67.2,67.26,6200.0,58.5826,58.6262,58.5739,58.6262,6200.0
2012-02-10 15:30:00,67.26,67.28,67.24,67.26,4700.0,58.6262,58.6436,58.6088,58.6262,4700.0
2012-02-10 15:35:00,67.26,67.28,67.24,67.26,7200.0,58.6262,58.6436,58.6088,58.6262,7200.0
2012-02-10 15:40:00,67.27,67.29,67.27,67.29,2400.0,58.6349,58.6523,58.6349,58.6523,2400.0
2012-02-10 15:45:00,67.29,67.34,67.29,67.3,7300.0,58.6523,58.6959,58.6523,58.6611,7300.0
2012-02-10 15:50:00,67.31,67.32,67.29,67.3,2900.0,58.6698,58.6785,58.6523,58.6611,2900.0
2012-02-10 15:55:00,67.31,67.38,67.31,67.38,33500.0,58.6698,58.7308,58.6698,58.7308,33500.0
2012-02-13 09:30:00,67.9,67.95,67.83,67.88,24600.0,59.184,59.2276,59.123,59.1666,24600.0
2012-02-13 09:35:00,67.84,67.88,67.81,67.88,8800.0,59.1317,59.1666,59.1056,59.1666,8800.0
2012-02-13 09:40:00,67.86,67.86,67.81,67.81,500.0,59.1492,59.1492,59.1056,59.1056,500.0
2012-02-13 09:45:00,67.78,67.8,67.75,67.8,4900.0,59.0794,59.0969,59.0533,59.0969,4900.0
2012-02-13 09:50:00,67.79,67.8,67.76,67.8,3600.0,59.0882,59.0969,59.062,59.0969,3600.0
2012-02-13 09:55:00,67.82,67.84,67.78,67.81,6200.0,59.1143,59.1317,59.0794,59.1056,6200.0
2012-02-13 10:00:00,67.78,67.83,67.78,67.8,3700.0,59.0794,59.123,59.0794,59.0969,3700.0
2012-02-13 10:05:00,67.82,67.82,67.81,67.81,800.0,59.1143,59.1143,59.1056,59.1056,800.0
2012-02-13 10:10:00,67.81,67.81,67.74,67.74,4100.0,59.1056,59.1056,59.0446,59.0446,4100.0
2012-02-13 10:15:00,67.7,67.71,67.67,67.67,2700.0,59.0097,59.0184,58.9836,58.9836,2700.0
2012-02-13 10:20:00,67.67,67.69,67.65,67.65,900.0,58.9836,59.001,58.9661,58.9661,900.0
2012-02-13 10:25:00,67.67,67.7,67.67,67.7,3400.0,58.9836,59.0097,58.9836,59.0097,3400.0
2012-02-13 10:30:00,67.69,67.69,67.58,67.58,2800.0,59.001,59.001,58.9051,58.9051,2800.0
2012-02-13 10:35:00,67.6,67.64,67.59,67.61,2900.0,58.9225,58.9574,58.9138,58.9313,2900.0
2012-02-13 10:40:00,67.62,67.64,67.61,67.62,2800.0,58.94,58.9574,58.9313,58.94,2800.0
2012-02-13 10:45:00,67.58,67.6,67.55,67.58,3300.0,58.9051,58.9225,58.879,58.9051,3300.0
2012-02-13 10:50:00,67.57,67.65,67.57,67.65,2500.0,58.8964,58.9661,58.8964,58.9661,2500.0
2012-02-13 10:55:00,67.65,67.7,67.64,67.69,4900.0,58.9661,59.0097,58.9574,59.001,4900.0
2012-02-13 11:00:00,67.69,67.73,67.67,67.7,2200.0,59.001,59.0359,58.9836,59.0097,2200.0
2012-02-13 11:05:00,67.71,67.71,67.7,67.7,4200.0,59.0184,59.0184,59.0097,59.0097,4200.0
2012-02-13 11:10:00,67.7,67.73,67.7,67.72,1600.0,59.0097,59.0359,59.0097,59.0271,1600.0
2012-02-13 11:15:00,67.69,67.7,67.67,67.68,1200.0,59.001,59.0097,58.9836,58.9923,1200.0
2012-02-13 11:20:00,67.7,67.71,67.69,67.71,4100.0,59.0097,59.0184,59.001,59.0184,4100.0
2012-02-13 11:25:00,67.71,67.71,67.69,67.71,1300.0,59.0184,59.0184,59.001,59.0184,1300.0
2012-02-13 11:30:00,67.71,67.73,67.71,67.72,1100.0,59.0184,59.0359,59.0184,59.0271,1100.0
2012-02-13 11:35:00,67.72,67.74,67.7,67.73,3300.0,59.0271,59.0446,59.0097,59.0359,3300.0
2012-02-13 11:40:00,67.74,67.74,67.74,67.74,500.0,59.0446,59.0446,59.0446,59.0446,500.0
2012-02-13 11:45:00,67.73,67.78,67.73,67.77,4400.0,59.0359,59.0794,59.0359,59.0707,4400.0
2012-02-13 11:50:00,67.78,67.8,67.78,67.79,2000.0,59.0794,59.0969,59.0794,59.0882,2000.0
2012-02-13 11:55:00,67.78,67.78,67.77,67.78,700.0,59.0794,59.0794,59.0707,59.0794,700.0
2012-02-13 12:00:00,67.77,67.8,67.76,67.8,2200.0,59.0707,59.0969,59.062,59.0969,2200.0
2012-02-13 12:05:00,67.79,67.8,67.76,67.77,2700.0,59.0882,59.0969,59.062,59.0707,2700.0
2012-02-13 12:10:00,67.77,67.79,67.76,67.79,1200.0,59.0707,59.0882,59.062,59.0882,1200.0
2012-02-13 12:15:00,67.79,67.8,67.77,67.78,10800.0,59.0882,59.0969,59.0707,59.0794,10800.0
2012-02-13 12:20:00,67.78,67.78,67.76,67.77,2300.0,59.0794,59.0794,59.062,59.0707,2300.0
2012-02-13 12:25:00,67.77,67.78,67.75,67.75,3400.0,59.0707,59.0794,59.0533,59.0533,3400.0
2012-02-13 12:30:00,67.73,67.73,67.7,67.73,1900.0,59.0359,59.0359,59.0097,59.0359,1900.0
2012-02-13 12:35:00,67.74,67.75,67.73,67.74,3300.0,59.0446,59.0533,59.0359,59.0446,3300.0
2012-02-13 12:40:00,67.71,67.72,67.69,67.7,3000.0,59.0184,59.0271,59.001,59.0097,3000.0
2012-02-13 12:45:00,67.72,67.74,67.72,67.74,200.0,59.0271,59.0446,59.0271,59.0446,200.0
2012-02-13 12:50:00,67.76,67.79,67.76,67.79,1400.0,59.062,59.0882,59.062,59.0882,1400.0
2012-02-13 12:55:00,67.77,67.77,67.77,67.77,200.0,59.0707,59.0707,59.0707,59.0707,200.0
2012-02-13 13:00:00,67.79,67.85,67.79,67.85,4000.0,59.0882,59.1405,59.0882,59.1405,4000.0
2012-02-13 13:05:00,67.83,67.86,67.83,67.86,1000.0,59.123,59.1492,59.123,59.1492,1000.0
2012-02-13 13:10:00,67.86,67.88,67.86,67.88,3600.0,59.1492,59.1666,59.1492,59.1666,3600.0
2012-02-13 13:15:00,67.88,67.89,67.86,67.86,8300.0,59.1666,59.1753,59.1492,59.1492,8300.0
2012-02-13 13:20:00,67.84,67.87,67.84,67.85,10400.0,59.1317,59.1579,59.1317,59.1405,10400.0
2012-02-13 13:25:00,67.85,67.85,67.83,67.83,1200.0,59.1405,59.1405,59.123,59.123,1200.0
2012-02-13 13:30:00,67.85,67.86,67.84,67.86,1000.0,59.1405,59.1492,59.1317,59.1492,1000.0
2012-02-13 13:35:00,67.89,67.9,67.88,67.88,5200.0,59.1753,59.184,59.1666,59.1666,5200.0
2012-02-13 13:40:00,67.88,67.89,67.87,67.88,1200.0,59.1666,59.1753,59.1579,59.1666,1200.0
2012-02-13 13:45:00,67.93,67.93,67.91,67.91,1300.0,59.2102,59.2102,59.1928,59.1928,1300.0
2012-02-13 13:50:00,67.91,67.91,67.89,67.9,2600.0,59.1928,59.1928,59.1753,59.184,2600.0
2012-02-13 13:55:00,67.91,67.91,67.88,67.88,400.0,59.1928,59.1928,59.1666,59.1666,400.0
2012-02-13 14:00:00,67.89,67.9,67.88,67.88,4000.0,59.1753,59.184,59.1666,59.1666,4000.0
2012-02-13 14:05:00,67.88,67.9,67.88,67.9,2700.0,59.1666,59.184,59.1666,59.184,2700.0
2012-02-13 14:10:00,67.92,67.93,67.91,67.93,2200.0,59.2015,59.2102,59.1928,59.2102,2200.0
2012-02-13 14:15:00,67.92,67.95,67.92,67.95,4700.0,59.2015,59.2276,59.2015,59.2276,4700.0
2012-02-13 14:20:00,67.95,67.95,67.92,67.92,2500.0,59.2276,59.2276,59.2015,59.2015,2500.0
2012-02-13 14:25:00,67.93,67.93,67.92,67.92,3700.0,59.2102,59.2102,59.2015,59.2015,3700.0
2012-02-13 14:30:00,67.92,67.93,67.91,67.92,2000.0,59.2015,59.2102,59.1928,59.2015,2000.0
2012-02-13 14:35:00,67.93,67.98,67.92,67.92,22300.0,59.2102,59.2538,59.2015,59.2015,22300.0
2012-02-13 14:40:00,67.94,67.98,67.93,67.96,3700.0,59.2189,59.2538,59.2102,59.2363,3700.0
2012-02-13 14:45:00,67.97,67.97,67.92,67.94,2400.0,59.2451,59.2451,59.2015,59.2189,2400.0
2012-02-13 14:50:00,67.94,67.96,67.93,67.95,5700.0,59.2189,59.2363,59.2102,59.2276,5700.0
2012-02-13 14:55:00,67.94,67.95,67.93,67.95,2300.0,59.2189,59.2276,59.2102,59.2276,2300.0
2012-02-13 15:00:00,67.95,67.96,67.92,67.92,3500.0,59.2276,59.2363,59.2015,59.2015,3500.0
2012-02-13 15:05:00,67.91,67.93,67.91,67.91,26600.0,59.1928,59.2102,59.1928,59.1928,26600.0
2012-02-13 15:10:00,67.91,67.93,67.91,67.93,13500.0,59.1928,59.2102,59.1928,59.2102,13500.0
2012-02-13 15:15:00,67.94,67.94,67.93,67.94,1000.0,59.2189,59.2189,59.2102,59.2189,1000.0
2012-02-13 15:20:00,67.94,67.94,67.92,67.92,7100.0,59.2189,59.2189,59.2015,59.2015,7100.0
2012-02-13 15:25:00,67.92,67.95,67.92,67.95,4800.0,59.2015,59.2276,59.2015,59.2276,4800.0
2012-02-13 15:30:00,67.92,67.95,67.92,67.92,8700.0,59.2015,59.2276,59.2015,59.2015,8700.0
2012-02-13 15:35:00,67.93,67.93,67.88,67.91,7000.0,59.2102,59.2102,59.1666,59.1928,7000.0
2012-02-13 15:40:00,67.91,67.91,67.88,67.89,4900.0,59.1928,59.1928,59.1666,59.1753,4900.0
2012-02-13 15:45:00,67.88,67.9,67.85,67.85,10900.0,59.1666,59.184,59.1405,59.1405,10900.0
2012-02-13 15:50:00,67.86,67.89,67.85,67.85,3500.0,59.1492,59.1753,59.1405,59.1405,3500.0
2012-02-13 15:55:00,67.87,67.9,67.87,67.9,5500.0,59.1579,59.184,59.1579,59.184,5500.0
2012-02-14 09:30:00,67.73,67.78,67.65,67.78,6300.0,59.0359,59.0794,58.9661,59.0794,6300.0
2012-02-14 09:35:00,67.73,67.77,67.73,67.76,3000.0,59.0359,59.0707,59.0359,59.062,3000.0
2012-02-14 09:40:00,67.78,67.83,67.77,67.82,1700.0,59.0794,59.123,59.0707,59.1143,1700.0
2012-02-14 09:45:00,67.8,67.86,67.8,67.82,2100.0,59.0969,59.1492,59.0969,59.1143,2100.0
2012-02-14 09:50:00,67.86,67.89,67.85,67.87,900.0,59.1492,59.1753,59.1405,59.1579,900.0
2012-02-14 09:55:00,67.85,67.88,67.84,67.84,1800.0,59.1405,59.1666,59.1317,59.1317,1800.0
2012-02-14 10:00:00,67.82,67.82,67.77,67.77,10000.0,59.1143,59.1143,59.0707,59.0707,10000.0
2012-02-14 10:05:00,67.74,67.78,67.7,67.7,3400.0,59.0446,59.0794,59.0097,59.0097,3400.0
2012-02-14 10:10:00,67.67,67.71,67.66,67.71,9500.0,58.9836,59.0184,58.9748,59.0184,9500.0
2012-02-14 10:15:00,67.73,67.73,67.69,67.71,3600.0,59.0359,59.0359,59.001,59.0184,3600.0
2012-02-14 10:20:00,67.73,67.78,67.73,67.77,1900.0,59.0359,59.0794,59.0359,59.0707,1900.0
2012-02-14 10:25:00,67.77,67.8,67.77,67.8,3300.0,59.0707,59.0969,59.0707,59.0969,3300.0
2012-02-14 10:30:00,67.79,67.83,67.73,67.79,8400.0,59.0882,59.123,59.0359,59.0882,8400.0
2012-02-14 10:35:00,67.8,67.8,67.74,67.74,10000.0,59.0969,59.0969,59.0446,59.0446,10000.0
2012-02-14 10:40:00,67.75,67.77,67.7,67.73,5500.0,59.0533,59.0707,59.0097,59.0359,5500.0
2012-02-14 10:45:00,67.74,67.77,67.72,67.72,5100.0,59.0446,59.0707,59.0271,59.0271,5100.0
2012-02-14 10:50:00,67.73,67.74,67.67,67.68,5300.0,59.0359,59.0446,58.9836,58.9923,5300.0
2012-02-14 10:55:00,67.66,67.7,67.64,67.7,5900.0,58.9748,59.0097,58.9574,59.0097,5900.0
2012-02-14 11:00:00,67.71,67.73,67.7,67.7,9300.0,59.0184,59.0359,59.0097,59.0097,9300.0
2012-02-14 11:05:00,67.7,67.75,67.68,67.74,5600.0,59.0097,59.0533,58.9923,59.0446,5600.0
2012-02-14 11:10:00,67.74,67.74,67.72,67.74,4600.0,59.0446,59.0446,59.0271,59.0446,4600.0
2012-02-14 11:15:00,67.76,67.77,67.74,67.74,3800.0,59.062,59.0707,59.0446,59.0446,3800.0
2012-02-14 11:20:00,67.74,67.76,67.72,67.73,16700.0,59.0446,59.062,59.0271,59.0359,16700.0
2012-02-14 11:25:00,67.72,67.79,67.72,67.78,5700.0,59.0271,59.0882,59.0271,59.0794,5700.0
2012-02-14 11:30:00,67.81,67.83,67.81,67.82,3200.0,59.1056,59.123,59.1056,59.1143,3200.0
2012-02-14 11:35:00,67.81,67.84,67.8,67.84,3100.0,59.1056,59.1317,59.0969,59.1317,3100.0
2012-02-14 11:40:00,67.85,67.86,67.82,67.82,2300.0,59.1405,59.1492,59.1143,59.1143,2300.0
2012-02-14 11:45:00,67.82,67.83,67.8,67.82,55800.0,59.1143,59.123,59.0969,59.1143,55800.0
2012-02-14 11:50:00,67.81,67.87,67.8,67.81,489300.0,59.1056,59.1579,59.0969,59.1056,489300.0
2012-02-14 11:55:00,67.81,67.81,67.77,67.78,59000.0,59.1056,59.1056,59.0707,59.0794,59000.0
2012-02-14 12:00:00,67.78,67.79,67.77,67.77,18900.0,59.0794,59.0882,59.0707,59.0707,18900.0
2012-02-14 12:05:00,67.81,67.81,67.81,67.81,2100.0,59.1056,59.1056,59.1056,59.1056,2100.0
2012-02-14 12:10:00,67.79,67.81,67.79,67.8,2800.0,59.0882,59.1056,59.0882,59.0969,2800.0
2012-02-14 12:15:00,67.78,67.78,67.76,67.76,2400.0,59.0794,59.0794,59.062,59.062,2400.0
2012-02-14 12:20:00,67.78,67.78,67.75,67.75,3400.0,59.0794,59.0794,59.0533,59.0533,3400.0
2012-02-14 12:25:00,67.73,67.75,67.73,67.75,3300.0,59.0359,59.0533,59.0359,59.0533,3300.0
2012-02-14 12:30:00,67.74,67.74,67.73,67.74,1000.0,59.0446,59.0446,59.0359,59.0446,1000.0
2012-02-14 12:35:00,67.74,67.74,67.73,67.73,3900.0,59.0446,59.0446,59.0359,59.0359,3900.0
2012-02-14 12:40:00,67.73,67.76,67.73,67.75,2400.0,59.0359,59.062,59.0359,59.0533,2400.0
2012-02-14 12:45:00,67.75,67.8,67.75,67.8,6600.0,59.0533,59.0969,59.0533,59.0969,6600.0
2012-02-14 12:50:00,67.78,67.78,67.75,67.75,2600.0,59.0794,59.0794,59.0533,59.0533,2600.0
2012-02-14 12:55:00,67.7,67.7,67.66,67.67,2800.0,59.0097,59.0097,58.9748,58.9836,2800.0
2012-02-14 13:00:00,67.68,67.68,67.64,67.68,4800.0,58.9923,58.9923,58.9574,58.9923,4800.0
2012-02-14 13:05:00,67.68,67.68,67.63,67.64,3900.0,58.9923,58.9923,58.9487,58.9574,3900.0
2012-02-14 13:10:00,67.62,67.67,67.62,67.66,4700.0,58.94,58.9836,58.94,58.9748,4700.0
2012-02-14 13:15:00,67.65,67.66,67.63,67.63,3400.0,58.9661,58.9748,58.9487,58.9487,3400.0
2012-02-14 13:20:00,67.63,67.67,67.63,67.67,3500.0,58.9487,58.9836,58.9487,58.9836,3500.0
2012-02-14 13:25:00,67.68,67.69,67.67,67.67,2400.0,58.9923,59.001,58.9836,58.9836,2400.0
2012-02-14 13:30:00,67.68,67.76,67.68,67.75,16100.0,58.9923,59.062,58.9923,59.0533,16100.0
2012-02-14 13:35:00,67.76,67.77,67.75,67.77,12700.0,59.062,59.0707,59.0533,59.0707,12700.0
2012-02-14 13:40:00,67.76,67.78,67.75,67.75,6000.0,59.062,59.0794,59.0533,59.0533,6000.0
2012-02-14 13:45:00,67.74,67.77,67.74,67.75,5600.0,59.0446,59.0707,59.0446,59.0533,5600.0
2012-02-14 13:50:00,67.74,67.76,67.72,67.73,2300.0,59.0446,59.062,59.0271,59.0359,2300.0
2012-02-14 13:55:00,67.73,67.76,67.73,67.76,700.0,59.0359,59.062,59.0359,59.062,700.0
2012-02-14 14:00:00,67.77,67.77,67.74,67.74,2700.0,59.0707,59.0707,59.0446,59.0446,2700.0
2012-02-14 14:05:00,67.75,67.77,67.71,67.71,5500.0,59.0533,59.0707,59.0184,59.0184,5500.0
2012-02-14 14:10:00,67.72,67.74,67.72,67.73,17500.0,59.0271,59.0446,59.0271,59.0359,17500.0
2012-02-14 14:15:00,67.73,67.73,67.67,67.68,5000.0,59.0359,59.0359,58.9836,58.9923,5000.0
2012-02-14 14:20:00,67.68,67.7,67.61,67.62,16100.0,58.9923,59.0097,58.9313,58.94,16100.0
2012-02-14 14:25:00,67.63,67.63,67.6,67.6,3000.0,58.9487,58.9487,58.9225,58.9225,3000.0
2012-02-14 14:30:00,67.59,67.59,67.53,67.58,18900.0,58.9138,58.9138,58.8615,58.9051,18900.0
2012-02-14 14:35:00,67.58,67.62,67.57,67.62,1500.0,58.9051,58.94,58.8964,58.94,1500.0
2012-02-14 14:40:00,67.61,67.63,67.57,67.57,15900.0,58.9313,58.9487,58.8964,58.8964,15900.0
2012-02-14 14:45:00,67.57,67.63,67.57,67.57,5800.0,58.8964,58.9487,58.8964,58.8964,5800.0
2012-02-14 14:50:00,67.58,67.62,67.58,67.6,15100.0,58.9051,58.94,58.9051,58.9225,15100.0
2012-02-14 14:55:00,67.62,67.63,67.61,67.63,2500.0,58.94,58.9487,58.9313,58.9487,2500.0
2012-02-14 15:00:00,67.62,67.71,67.62,67.69,7900.0,58.94,59.0184,58.94,59.001,7900.0
2012-02-14 15:05:00,67.68,67.72,67.68,67.69,5700.0,58.9923,59.0271,58.9923,59.001,5700.0
2012-02-14 15:10:00,67.69,67.71,67.68,67.68,3100.0,59.001,59.0184,58.9923,58.9923,3100.0
2012-02-14 15:15:00,67.67,67.67,67.6,67.61,6500.0,58.9836,58.9836,58.9225,58.9313,6500.0
2012-02-14 15:20:00,67.61,67.62,67.52,67.58,7200.0,58.9313,58.94,58.8528,58.9051,7200.0
2012-02-14 15:25:00,67.57,67.58,67.55,67.55,5300.0,58.8964,58.9051,58.879,58.879,5300.0
2012-02-14 15:30:00,67.55,67.61,67.52,67.6,11500.0,58.879,58.9313,58.8528,58.9225,11500.0
2012-02-14 15:35:00,67.63,67.74,67.62,67.74,4100.0,58.9487,59.0446,58.94,59.0446,4100.0
2012-02-14 15:40:00,67.77,67.83,67.76,67.81,17600.0,59.0707,59.123,59.062,59.1056,17600.0
2012-02-14 15:45:00,67.84,67.93,67.83,67.93,4700.0,59.1317,59.2102,59.123,59.2102,4700.0
2012-02-14 15:50:00,67.99,68.0,67.9,67.92,8600.0,59.2625,59.2712,59.184,59.2015,8600.0
2012-02-14 15:55:00,67.94,68.0,67.92,67.99,20300.0,59.2189,59.2712,59.2015,59.2625,20300.0
2012-02-15 09:30:00,68.26,68.33,68.16,68.18,42700.0,59.4978,59.5588,59.4107,59.4281,42700.0
2012-02-15 09:35:00,68.24,68.24,68.09,68.09,5800.0,59.4804,59.4804,59.3496,59.3496,5800.0
2012-02-15 09:40:00,68.04,68.05,68.02,68.03,3700.0,59.3061,59.3148,59.2886,59.2973,3700.0
2012-02-15 09:45:00,68.02,68.09,68.02,68.06,1900.0,59.2886,59.3496,59.2886,59.3235,1900.0
2012-02-15 09:50:00,68.09,68.14,68.08,68.14,700.0,59.3496,59.3932,59.3409,59.3932,700.0
2012-02-15 09:55:00,68.14,68.14,68.1,68.12,1500.0,59.3932,59.3932,59.3584,59.3758,1500.0
2012-02-15 10:00:00,68.16,68.2,68.15,68.18,11800.0,59.4107,59.4455,59.4019,59.4281,11800.0
2012-02-15 10:05:00,68.18,68.21,68.11,68.11,2700.0,59.4281,59.4542,59.3671,59.3671,2700.0
2012-02-15 10:10:00,68.11,68.14,68.08,68.09,4500.0,59.3671,59.3932,59.3409,59.3496,4500.0
2012-02-15 10:15:00,68.1,68.1,68.05,68.05,3300.0,59.3584,59.3584,59.3148,59.3148,3300.0
2012-02-15 10:20:00,68.02,68.12,68.02,68.12,3400.0,59.2886,59.3758,59.2886,59.3758,3400.0
2012-02-15 10:25:00,68.12,68.15,68.12,68.14,2300.0,59.3758,59.4019,59.3758,59.3932,2300.0
2012-02-15 10:30:00,68.15,68.18,68.15,68.17,3400.0,59.4019,59.4281,59.4019,59.4194,3400.0
2012-02-15 10:35:00,68.17,68.19,68.12,68.13,4200.0,59.4194,59.4368,59.3758,59.3845,4200.0
2012-02-15 10:40:00,68.14,68.27,68.14,68.27,2700.0,59.3932,59.5065,59.3932,59.5065,2700.0
2012-02-15 10:45:00,68.27,68.32,68.26,68.32,1400.0,59.5065,59.5501,59.4978,59.5501,1400.0
2012-02-15 10:50:00,68.27,68.28,68.25,68.25,10600.0,59.5065,59.5153,59.4891,59.4891,10600.0
2012-02-15 10:55:00,68.25,68.26,68.19,68.19,1900.0,59.4891,59.4978,59.4368,59.4368,1900.0
2012-02-15 11:00:00,68.19,68.24,68.18,68.24,3200.0,59.4368,59.4804,59.4281,59.4804,3200.0
2012-02-15 11:05:00,68.26,68.28,68.23,68.26,2900.0,59.4978,59.5153,59.4717,59.4978,2900.0
2012-02-15 11:10:00,68.23,68.23,68.17,68.18,5700.0,59.4717,59.4717,59.4194,59.4281,5700.0
2012-02-15 11:15:00,68.2,68.25,68.2,68.25,600.0,59.4455,59.4891,59.4455,59.4891,600.0
2012-02-15 11:20:00,68.27,68.31,68.24,68.24,9000.0,59.5065,59.5414,59.4804,59.4804,9000.0
2012-02-15 11:25:00,68.25,68.33,68.25,68.33,3100.0,59.4891,59.5588,59.4891,59.5588,3100.0
2012-02-15 11:30:00,68.32,68.32,68.29,68.29,8200.0,59.5501,59.5501,59.524,59.524,8200.0
2012-02-15 11:35:00,68.29,68.33,68.28,68.31,2400.0,59.524,59.5588,59.5153,59.5414,2400.0
2012-02-15 11:40:00,68.36,68.39,68.36,68.38,2000.0,59.585,59.6111,59.585,59.6024,2000.0
2012-02-15 11:45:00,68.39,68.42,68.38,68.41,1300.0,59.6111,59.6373,59.6024,59.6286,1300.0
2012-02-15 11:50:00,68.38,68.41,68.37,68.4,1300.0,59.6024,59.6286,59.5937,59.6199,1300.0
2012-02-15 11:55:00,68.37,68.41,68.37,68.39,1000.0,59.5937,59.6286,59.5937,59.6111,1000.0
2012-02-15 12:00:00,68.42,68.42,68.37,68.38,8600.0,59.6373,59.6373,59.5937,59.6024,8600.0
2012-02-15 12:05:00,68.38,68.4,68.37,68.37,1600.0,59.6024,59.6199,59.5937,59.5937,1600.0
2012-02-15 12:10:00,68.37,68.37,68.33,68.35,1300.0,59.5937,59.5937,59.5588,59.5763,1300.0
2012-02-15 12:15:00,68.35,68.36,68.34,68.35,1600.0,59.5763,59.585,59.5676,59.5763,1600.0
2012-02-15 12:20:00,68.34,68.35,68.32,68.32,2000.0,59.5676,59.5763,59.5501,59.5501,2000.0
2012-02-15 12:25:00,68.32,68.34,68.3,68.3,2100.0,59.5501,59.5676,59.5327,59.5327,2100.0
2012-02-15 12:30:00,68.3,68.3,68.22,68.22,3700.0,59.5327,59.5327,59.463,59.463,3700.0
2012-02-15 12:35:00,68.23,68.28,68.23,68.24,4300.0,59.4717,59.5153,59.4717,59.4804,4300.0
2012-02-15 12:40:00,68.2,68.21,68.1,68.11,2600.0,59.4455,59.4542,59.3584,59.3671,2600.0
2012-02-15 12:45:00,68.09,68.13,68.02,68.02,6600.0,59.3496,59.3845,59.2886,59.2886,6600.0
2012-02-15 12:50:00,68.03,68.04,67.95,67.96,9100.0,59.2973,59.3061,59.2276,59.2363,9100.0
2012-02-15 12:55:00,67.96,67.98,67.9,67.9,4700.0,59.2363,59.2538,59.184,59.184,4700.0
2012-02-15 13:00:00,67.86,67.86,67.77,67.81,6600.0,59.1492,59.1492,59.0707,59.1056,6600.0
2012-02-15 13:05:00,67.84,67.89,67.83,67.87,3400.0,59.1317,59.1753,59.123,59.1579,3400.0
2012-02-15 13:10:00,67.89,67.92,67.89,67.89,500.0,59.1753,59.2015,59.1753,59.1753,500.0
2012-02-15 13:15:00,67.9,67.96,67.9,67.93,5200.0,59.184,59.2363,59.184,59.2102,5200.0
2012-02-15 13:20:00,67.94,67.99,67.93,67.99,10400.0,59.2189,59.2625,59.2102,59.2625,10400.0
2012-02-15 13:25:00,67.99,68.0,67.97,67.98,7200.0,59.2625,59.2712,59.2451,59.2538,7200.0
2012-02-15 13:30:00,68.01,68.01,67.92,67.93,2800.0,59.2799,59.2799,59.2015,59.2102,2800.0
2012-02-15 13:35:00,67.93,67.98,67.93,67.96,600.0,59.2102,59.2538,59.2102,59.2363,600.0
2012-02-15 13:40:00,67.97,67.98,67.91,67.93,1500.0,59.2451,59.2538,59.1928,59.2102,1500.0
2012-02-15 13:45:00,67.94,67.94,67.84,67.9,2400.0,59.2189,59.2189,59.1317,59.184,2400.0
2012-02-15 13:50:00,67.91,67.98,67.89,67.97,13100.0,59.1928,59.2538,59.1753,59.2451,13100.0
2012-02-15 13:55:00,67.94,68.01,67.92,67.99,6000.0,59.2189,59.2799,59.2015,59.2625,6000.0
2012-02-15 14:00:00,68.01,68.04,67.88,67.89,5200.0,59.2799,59.3061,59.1666,59.1753,5200.0
2012-02-15 14:05:00,67.88,67.88,67.83,67.87,50700.0,59.1666,59.1666,59.123,59.1579,50700.0
2012-02-15 14:10:00,67.87,67.87,67.75,67.75,10100.0,59.1579,59.1579,59.0533,59.0533,10100.0
2012-02-15 14:15:00,67.77,67.79,67.72,67.74,132500.0,59.0707,59.0882,59.0271,59.0446,132500.0
2012-02-15 14:20:00,67.72,67.77,67.72,67.76,15400.0,59.0271,59.0707,59.0271,59.062,15400.0
2012-02-15 14:25:00,67.77,67.9,67.77,67.9,9200.0,59.0707,59.184,59.0707,59.184,9200.0
2012-02-15 14:30:00,67.87,67.87,67.79,67.79,3400.0,59.1579,59.1579,59.0882,59.0882,3400.0
2012-02-15 14:35:00,67.78,67.84,67.76,67.78,4500.0,59.0794,59.1317,59.062,59.0794,4500.0
2012-02-15 14:40:00,67.77,67.81,67.76,67.81,25500.0,59.0707,59.1056,59.062,59.1056,25500.0
2012-02-15 14:45:00,67.8,67.84,67.74,67.83,5300.0,59.0969,59.1317,59.0446,59.123,5300.0
2012-02-15 14:50:00,67.84,67.88,67.76,67.76,11400.0,59.1317,59.1666,59.062,59.062,11400.0
2012-02-15 14:55:00,67.77,67.79,67.62,67.62,10300.0,59.0707,59.0882,58.94,58.94,10300.0
2012-02-15 15:00:00,67.62,67.64,67.56,67.56,9500.0,58.94,58.9574,58.8877,58.8877,9500.0
2012-02-15 15:05:00,67.56,67.62,67.56,67.57,2000.0,58.8877,58.94,58.8877,58.8964,2000.0
2012-02-15 15:10:00,67.59,67.61,67.54,67.58,6100.0,58.9138,58.9313,58.8702,58.9051,6100.0
2012-02-15 15:15:00,67.59,67.66,67.58,67.58,3900.0,58.9138,58.9748,58.9051,58.9051,3900.0
2012-02-15 15:20:00,67.56,67.6,67.52,67.52,12500.0,58.8877,58.9225,58.8528,58.8528,12500.0
2012-02-15 15:25:00,67.54,67.55,67.49,67.54,21200.0,58.8702,58.879,58.8267,58.8702,21200.0
2012-02-15 15:30:00,67.57,67.58,67.53,67.53,1300.0,58.8964,58.9051,58.8615,58.8615,1300.0
2012-02-15 15:35:00,67.52,67.57,67.52,67.55,3400.0,58.8528,58.8964,58.8528,58.879,3400.0
2012-02-15 15:40:00,67.58,67.62,67.58,67.61,4000.0,58.9051,58.94,58.9051,58.9313,4000.0
2012-02-15 15:45:00,67.69,67.71,67.63,67.68,2700.0,59.001,59.0184,58.9487,58.9923,2700.0
2012-02-15 15:50:00,67.62,67.65,67.61,67.63,3400.0,58.94,58.9661,58.9313,58.9487,3400.0
2012-02-15 15:55:00,67.62,67.62,67.55,67.56,1300.0,58.94,58.94,58.879,58.8877,1300.0
2012-02-16 09:30:00,67.65,67.72,67.56,67.7,17500.0,58.9661,59.0271,58.8877,59.0097,17500.0
2012-02-16 09:35:00,67.7,67.7,67.59,67.59,3200.0,59.0097,59.0097,58.9138,58.9138,3200.0
2012-02-16 09:40:00,67.63,67.67,67.63,67.67,2000.0,58.9487,58.9836,58.9487,58.9836,2000.0
2012-02-16 09:45:00,67.7,67.7,67.67,67.67,900.0,59.0097,59.0097,58.9836,58.9836,900.0
2012-02-16 09:50:00,67.71,67.71,67.6,67.6,5100.0,59.0184,59.0184,58.9225,58.9225,5100.0
2012-02-16 09:55:00,67.56,67.71,67.52,67.67,6700.0,58.8877,59.0184,58.8528,58.9836,6700.0
2012-02-16 10:00:00,67.7,67.79,67.7,67.79,9300.0,59.0097,59.0882,59.0097,59.0882,9300.0
2012-02-16 10:05:00,67.78,67.84,67.78,67.79,1300.0,59.0794,59.1317,59.0794,59.0882,1300.0
2012-02-16 10:10:00,67.81,67.81,67.71,67.74,4300.0,59.1056,59.1056,59.0184,59.0446,4300.0
2012-02-16 10:15:00,67.74,67.78,67.71,67.71,2700.0,59.0446,59.0794,59.0184,59.0184,2700.0
2012-02-16 10:20:00,67.73,67.75,67.69,67.74,9000.0,59.0359,59.0533,59.001,59.0446,9000.0
2012-02-16 10:25:00,67.77,67.82,67.77,67.79,3000.0,59.0707,59.1143,59.0707,59.0882,3000.0
2012-02-16 10:30:00,67.82,67.83,67.78,67.79,9700.0,59.1143,59.123,59.0794,59.0882,9700.0
2012-02-16 10:35:00,67.81,67.84,67.8,67.82,60200.0,59.1056,59.1317,59.0969,59.1143,60200.0
2012-02-16 10:40:00,67.82,67.83,67.78,67.81,25400.0,59.1143,59.123,59.0794,59.1056,25400.0
2012-02-16 10:45:00,67.82,67.84,67.79,67.8,7200.0,59.1143,59.1317,59.0882,59.0969,7200.0
2012-02-16 10:50:00,67.8,67.81,67.75,67.76,16700.0,59.0969,59.1056,59.0533,59.062,16700.0
2012-02-16 10:55:00,67.75,67.76,67.7,67.71,19600.0,59.0533,59.062,59.0097,59.0184,19600.0
2012-02-16 11:00:00,67.71,67.74,67.71,67.74,2700.0,59.0184,59.0446,59.0184,59.0446,2700.0
2012-02-16 11:05:00,67.76,67.76,67.68,67.69,12800.0,59.062,59.062,58.9923,59.001,12800.0
2012-02-16 11:10:00,67.7,67.73,67.69,67.73,1700.0,59.0097,59.0359,59.001,59.0359,1700.0
2012-02-16 11:15:00,67.76,67.76,67.75,67.75,600.0,59.062,59.062,59.0533,59.0533,600.0
2012-02-16 11:20:00,67.75,67.75,67.75,67.75,0.0,59.0533,59.0533,59.0533,59.0533,0.0
2012-02-16 11:25:00,67.78,67.82,67.76,67.81,5100.0,59.0794,59.1143,59.062,59.1056,5100.0
2012-02-16 11:30:00,67.8,67.8,67.76,67.8,1400.0,59.0969,59.0969,59.062,59.0969,1400.0
2012-02-16 11:35:00,67.81,67.92,67.81,67.89,3700.0,59.1056,59.2015,59.1056,59.1753,3700.0
2012-02-16 11:40:00,67.88,67.88,67.86,67.86,600.0,59.1666,59.1666,59.1492,59.1492,600.0
2012-02-16 11:45:00,67.86,67.87,67.85,67.85,2800.0,59.1492,59.1579,59.1405,59.1405,2800.0
2012-02-16 11:50:00,67.86,67.94,67.86,67.94,600.0,59.1492,59.2189,59.1492,59.2189,600.0
2012-02-16 11:55:00,67.93,68.02,67.93,67.99,1200.0,59.2102,59.2886,59.2102,59.2625,1200.0
2012-02-16 12:00:00,68.01,68.04,68.01,68.03,2200.0,59.2799,59.3061,59.2799,59.2973,2200.0
2012-02-16 12:05:00,68.03,68.04,68.01,68.04,700.0,59.2973,59.3061,59.2799,59.3061,700.0
2012-02-16 12:10:00,68.03,68.04,68.02,68.03,2900.0,59.2973,59.3061,59.2886,59.2973,2900.0
2012-02-16 12:15:00,68.07,68.07,68.05,68.05,1300.0,59.3322,59.3322,59.3148,59.3148,1300.0
2012-02-16 12:20:00,68.08,68.14,68.08,68.13,2400.0,59.3409,59.3932,59.3409,59.3845,2400.0
2012-02-16 12:25:00,68.12,68.12,68.1,68.11,1900.0,59.3758,59.3758,59.3584,59.3671,1900.0
2012-02-16 12:30:00,68.09,68.09,68.08,68.08,1000.0,59.3496,59.3496,59.3409,59.3409,1000.0
2012-02-16 12:35:00,68.13,68.13,68.13,68.13,100.0,59.3845,59.3845,59.3845,59.3845,100.0
2012-02-16 12:40:00,68.15,68.15,68.07,68.11,600.0,59.4019,59.4019,59.3322,59.3671,600.0
2012-02-16 12:45:00,68.11,68.11,68.07,68.07,1200.0,59.3671,59.3671,59.3322,59.3322,1200.0
2012-02-16 12:50:00,68.07,68.1,68.07,68.1,1800.0,59.3322,59.3584,59.3322,59.3584,1800.0
2012-02-16 12:55:00,68.08,68.12,68.08,68.12,2200.0,59.3409,59.3758,59.3409,59.3758,2200.0
2012-02-16 13:00:00,68.13,68.13,68.11,68.12,700.0,59.3845,59.3845,59.3671,59.3758,700.0
2012-02-16 13:05:00,68.16,68.16,68.14,68.16,2100.0,59.4107,59.4107,59.3932,59.4107,2100.0
2012-02-16 13:10:00,68.2,68.24,68.2,68.24,2700.0,59.4455,59.4804,59.4455,59.4804,2700.0
2012-02-16 13:15:00,68.26,68.27,68.22,68.22,3200.0,59.4978,59.5065,59.463,59.463,3200.0
2012-02-16 13:20:00,68.21,68.21,68.19,68.2,400.0,59.4542,59.4542,59.4368,59.4455,400.0
2012-02-16 13:25:00,68.2,68.22,68.2,68.2,5700.0,59.4455,59.463,59.4455,59.4455,5700.0
2012-02-16 13:30:00,68.21,68.24,68.21,68.24,2900.0,59.4542,59.4804,59.4542,59.4804,2900.0
2012-02-16 13:35:00,68.3,68.33,68.29,68.31,3000.0,59.5327,59.5588,59.524,59.5414,3000.0
2012-02-16 13:40:00,68.24,68.26,68.24,68.26,600.0,59.4804,59.4978,59.4804,59.4978,600.0
2012-02-16 13:45:00,68.27,68.27,68.26,68.27,1100.0,59.5065,59.5065,59.4978,59.5065,1100.0
2012-02-16 13:50:00,68.27,68.27,68.25,68.27,1100.0,59.5065,59.5065,59.4891,59.5065,1100.0
2012-02-16 13:55:00,68.27,68.28,68.26,68.27,3400.0,59.5065,59.5153,59.4978,59.5065,3400.0
2012-02-16 14:00:00,68.27,68.29,68.27,68.29,2100.0,59.5065,59.524,59.5065,59.524,2100.0
2012-02-16 14:05:00,68.28,68.28,68.24,68.24,500.0,59.5153,59.5153,59.4804,59.4804,500.0
2012-02-16 14:10:00,68.25,68.26,68.22,68.22,13700.0,59.4891,59.4978,59.463,59.463,13700.0
2012-02-16 14:15:00,68.23,68.26,68.23,68.25,4800.0,59.4717,59.4978,59.4717,59.4891,4800.0
2012-02-16 14:20:00,68.26,68.27,68.23,68.25,6400.0,59.4978,59.5065,59.4717,59.4891,6400.0
2012-02-16 14:25:00,68.25,68.3,68.25,68.29,8600.0,59.4891,59.5327,59.4891,59.524,8600.0
2012-02-16 14:30:00,68.29,68.33,68.29,68.33,28200.0,59.524,59.5588,59.524,59.5588,28200.0
2012-02-16 14:35:00,68.33,68.34,68.27,68.28,8000.0,59.5588,59.5676,59.5065,59.5153,8000.0
2012-02-16 14:40:00,68.27,68.3,68.27,68.28,6600.0,59.5065,59.5327,59.5065,59.5153,6600.0
2012-02-16 14:45:00,68.28,68.28,68.25,68.28,8500.0,59.5153,59.5153,59.4891,59.5153,8500.0
2012-02-16 14:50:00,68.28,68.28,68.25,68.25,4600.0,59.5153,59.5153,59.4891,59.4891,4600.0
2012-02-16 14:55:00,68.3,68.3,68.28,68.28,12500.0,59.5327,59.5327,59.5153,59.5153,12500.0
2012-02-16 15:00:00,68.3,68.32,68.29,68.29,8400.0,59.5327,59.5501,59.524,59.524,8400.0
2012-02-16 15:05:00,68.28,68.33,68.28,68.28,8900.0,59.5153,59.5588,59.5153,59.5153,8900.0
2012-02-16 15:10:00,68.28,68.28,68.21,68.25,4700.0,59.5153,59.5153,59.4542,59.4891,4700.0
2012-02-16 15:15:00,68.24,68.28,68.24,68.27,4100.0,59.4804,59.5153,59.4804,59.5065,4100.0
2012-02-16 15:20:00,68.31,68.32,68.27,68.27,14400.0,59.5414,59.5501,59.5065,59.5065,14400.0
2012-02-16 15:25:00,68.29,68.3,68.27,68.3,2900.0,59.524,59.5327,59.5065,59.5327,2900.0
2012-02-16 15:30:00,68.3,68.32,68.28,68.31,1800.0,59.5327,59.5501,59.5153,59.5414,1800.0
2012-02-16 15:35:00,68.31,68.32,68.28,68.31,2900.0,59.5414,59.5501,59.5153,59.5414,2900.0
2012-02-16 15:40:00,68.32,68.34,68.3,68.34,3500.0,59.5501,59.5676,59.5327,59.5676,3500.0
2012-02-16 15:45:00,68.33,68.36,68.31,68.31,3300.0,59.5588,59.585,59.5414,59.5414,3300.0
2012-02-16 15:50:00,68.34,68.35,68.31,68.32,7000.0,59.5676,59.5763,59.5414,59.5501,7000.0
2012-02-16 15:55:00,68.32,68.33,68.3,68.31,4000.0,59.5501,59.5588,59.5327,59.5414,4000.0
2012-02-17 09:30:00,68.49,68.49,68.42,68.49,17000.0,59.6983,59.6983,59.6373,59.6983,17000.0
2012-02-17 09:35:00,68.45,68.45,68.37,68.41,7500.0,59.6634,59.6634,59.5937,59.6286,7500.0
2012-02-17 09:40:00,68.41,68.47,68.41,68.47,1400.0,59.6286,59.6809,59.6286,59.6809,1400.0
2012-02-17 09:45:00,68.48,68.5,68.39,68.41,3000.0,59.6896,59.707,59.6111,59.6286,3000.0
2012-02-17 09:50:00,68.4,68.41,68.37,68.4,3300.0,59.6199,59.6286,59.5937,59.6199,3300.0
2012-02-17 09:55:00,68.41,68.41,68.35,68.41,4900.0,59.6286,59.6286,59.5763,59.6286,4900.0
2012-02-17 10:00:00,68.39,68.39,68.29,68.29,4700.0,59.6111,59.6111,59.524,59.524,4700.0
2012-02-17 10:05:00,68.33,68.34,68.32,68.32,1700.0,59.5588,59.5676,59.5501,59.5501,1700.0
2012-02-17 10:10:00,68.32,68.33,68.31,68.33,5700.0,59.5501,59.5588,59.5414,59.5588,5700.0
2012-02-17 10:15:00,68.35,68.36,68.33,68.35,2300.0,59.5763,59.585,59.5588,59.5763,2300.0
2012-02-17 10:20:00,68.37,68.37,68.34,68.36,800.0,59.5937,59.5937,59.5676,59.585,800.0
2012-02-17 10:25:00,68.36,68.38,68.36,68.37,2600.0,59.585,59.6024,59.585,59.5937,2600.0
2012-02-17 10:30:00,68.36,68.36,68.32,68.32,3700.0,59.585,59.585,59.5501,59.5501,3700.0
2012-02-17 10:35:00,68.32,68.32,68.29,68.29,1400.0,59.5501,59.5501,59.524,59.524,1400.0
2012-02-17 10:40:00,68.28,68.32,68.27,68.29,7900.0,59.5153,59.5501,59.5065,59.524,7900.0
2012-02-17 10:45:00,68.3,68.31,68.3,68.31,8300.0,59.5327,59.5414,59.5327,59.5414,8300.0
2012-02-17 10:50:00,68.31,68.32,68.28,68.28,2500.0,59.5414,59.5501,59.5153,59.5153,2500.0
2012-02-17 10:55:00,68.26,68.26,68.23,68.25,1000.0,59.4978,59.4978,59.4717,59.4891,1000.0
2012-02-17 11:00:00,68.24,68.24,68.17,68.17,2400.0,59.4804,59.4804,59.4194,59.4194,2400.0
2012-02-17 11:05:00,68.18,68.18,68.11,68.15,2600.0,59.4281,59.4281,59.3671,59.4019,2600.0
2012-02-17 11:10:00,68.12,68.12,68.08,68.11,3900.0,59.3758,59.3758,59.3409,59.3671,3900.0
2012-02-17 11:15:00,68.1,68.17,68.1,68.16,5500.0,59.3584,59.4194,59.3584,59.4107,5500.0
2012-02-17 11:20:00,68.13,68.17,68.13,68.15,1600.0,59.3845,59.4194,59.3845,59.4019,1600.0
2012-02-17 11:25:00,68.16,68.16,68.12,68.15,10500.0,59.4107,59.4107,59.3758,59.4019,10500.0
2012-02-17 11:30:00,68.16,68.18,68.15,68.17,5200.0,59.4107,59.4281,59.4019,59.4194,5200.0
2012-02-17 11:35:00,68.16,68.18,68.16,68.18,800.0,59.4107,59.4281,59.4107,59.4281,800.0
2012-02-17 11:40:00,68.19,68.23,68.18,68.22,11700.0,59.4368,59.4717,59.4281,59.463,11700.0
2012-02-17 11:45:00,68.21,68.23,68.2,68.2,4200.0,59.4542,59.4717,59.4455,59.4455,4200.0
2012-02-17 11:50:00,68.19,68.21,68.18,68.19,6400.0,59.4368,59.4542,59.4281,59.4368,6400.0
2012-02-17 11:55:00,68.17,68.2,68.17,68.18,2200.0,59.4194,59.4455,59.4194,59.4281,2200.0
2012-02-17 12:00:00,68.18,68.18,68.18,68.18,0.0,59.4281,59.4281,59.4281,59.4281,0.0
2012-02-17 12:05:00,68.15,68.18,68.15,68.18,700.0,59.4019,59.4281,59.4019,59.4281,700.0
2012-02-17 12:10:00,68.18,68.2,68.18,68.18,2300.0,59.4281,59.4455,59.4281,59.4281,2300.0
2012-02-17 12:15:00,68.19,68.21,68.18,68.2,6300.0,59.4368,59.4542,59.4281,59.4455,6300.0
2012-02-17 12:20:00,68.21,68.21,68.2,68.2,400.0,59.4542,59.4542,59.4455,59.4455,400.0
2012-02-17 12:25:00,68.19,68.19,68.17,68.18,800.0,59.4368,59.4368,59.4194,59.4281,800.0
2012-02-17 12:30:00,68.19,68.19,68.17,68.17,1800.0,59.4368,59.4368,59.4194,59.4194,1800.0
2012-02-17 12:35:00,68.18,68.2,68.17,68.2,1400.0,59.4281,59.4455,59.4194,59.4455,1400.0
2012-02-17 12:40:00,68.21,68.21,68.2,68.2,800.0,59.4542,59.4542,59.4455,59.4455,800.0
2012-02-17 12:45:00,68.19,68.21,68.19,68.19,700.0,59.4368,59.4542,59.4368,59.4368,700.0
2012-02-17 12:50:00,68.18,68.18,68.18,68.18,300.0,59.4281,59.4281,59.4281,59.4281,300.0
2012-02-17 12:55:00,68.19,68.19,68.19,68.19,400.0,59.4368,59.4368,59.4368,59.4368,400.0
2012-02-17 13:00:00,68.19,68.19,68.19,68.19,300.0,59.4368,59.4368,59.4368,59.4368,300.0
2012-02-17 13:05:00,68.19,68.21,68.18,68.21,4600.0,59.4368,59.4542,59.4281,59.4542,4600.0
2012-02-17 13:10:00,68.21,68.21,68.2,68.2,1500.0,59.4542,59.4542,59.4455,59.4455,1500.0
2012-02-17 13:15:00,68.24,68.25,68.24,68.25,1300.0,59.4804,59.4891,59.4804,59.4891,1300.0
2012-02-17 13:20:00,68.25,68.27,68.25,68.27,4400.0,59.4891,59.5065,59.4891,59.5065,4400.0
2012-02-17 13:25:00,68.26,68.27,68.25,68.26,2700.0,59.4978,59.5065,59.4891,59.4978,2700.0
2012-02-17 13:30:00,68.25,68.27,68.25,68.27,3000.0,59.4891,59.5065,59.4891,59.5065,3000.0
2012-02-17 13:35:00,68.27,68.27,68.27,68.27,200.0,59.5065,59.5065,59.5065,59.5065,200.0
2012-02-17 13:40:00,68.28,68.29,68.27,68.27,1900.0,59.5153,59.524,59.5065,59.5065,1900.0
2012-02-17 13:45:00,68.28,68.29,68.28,68.29,2800.0,59.5153,59.524,59.5153,59.524,2800.0
2012-02-17 13:50:00,68.29,68.3,68.28,68.28,17800.0,59.524,59.5327,59.5153,59.5153,17800.0
2012-02-17 13:55:00,68.29,68.29,68.26,68.29,6900.0,59.524,59.524,59.4978,59.524,6900.0
2012-02-17 14:00:00,68.28,68.3,68.28,68.29,1200.0,59.5153,59.5327,59.5153,59.524,1200.0
2012-02-17 14:05:00,68.3,68.31,68.29,68.3,1300.0,59.5327,59.5414,59.524,59.5327,1300.0
2012-02-17 14:10:00,68.3,68.3,68.27,68.27,16200.0,59.5327,59.5327,59.5065,59.5065,16200.0
2012-02-17 14:15:00,68.27,68.29,68.27,68.28,1300.0,59.5065,59.524,59.5065,59.5153,1300.0
2012-02-17 14:20:00,68.3,68.3,68.29,68.3,900.0,59.5327,59.5327,59.524,59.5327,900.0
2012-02-17 14:25:00,68.3,68.31,68.3,68.3,800.0,59.5327,59.5414,59.5327,59.5327,800.0
2012-02-17 14:30:00,68.32,68.33,68.3,68.32,21700.0,59.5501,59.5588,59.5327,59.5501,21700.0
2012-02-17 14:35:00,68.33,68.33,68.31,68.32,3300.0,59.5588,59.5588,59.5414,59.5501,3300.0
2012-02-17 14:40:00,68.33,68.34,68.3,68.32,12100.0,59.5588,59.5676,59.5327,59.5501,12100.0
2012-02-17 14:45:00,68.3,68.33,68.3,68.31,2800.0,59.5327,59.5588,59.5327,59.5414,2800.0
2012-02-17 14:50:00,68.33,68.33,68.31,68.33,11000.0,59.5588,59.5588,59.5414,59.5588,11000.0
2012-02-17 14:55:00,68.32,68.32,68.29,68.31,5500.0,59.5501,59.5501,59.524,59.5414,5500.0
2012-02-17 15:00:00,68.31,68.31,68.29,68.29,3500.0,59.5414,59.5414,59.524,59.524,3500.0
2012-02-17 15:05:00,68.29,68.31,68.29,68.31,4800.0,59.524,59.5414,59.524,59.5414,4800.0
2012-02-17 15:10:00,68.3,68.32,68.3,68.32,4300.0,59.5327,59.5501,59.5327,59.5501,4300.0
2012-02-17 15:15:00,68.33,68.34,68.31,68.34,4300.0,59.5588,59.5676,59.5414,59.5676,4300.0
2012-02-17 15:20:00,68.35,68.37,68.35,68.37,7400.0,59.5763,59.5937,59.5763,59.5937,7400.0
2012-02-17 15:25:00,68.37,68.37,68.35,68.37,9000.0,59.5937,59.5937,59.5763,59.5937,9000.0
2012-02-17 15:30:00,68.38,68.39,68.35,68.35,6500.0,59.6024,59.6111,59.5763,59.5763,6500.0
2012-02-17 15:35:00,68.35,68.35,68.32,68.35,1500.0,59.5763,59.5763,59.5501,59.5763,1500.0
2012-02-17 15:40:00,68.34,68.36,68.32,68.33,5000.0,59.5676,59.585,59.5501,59.5588,5000.0
2012-02-17 15:45:00,68.34,68.36,68.31,68.35,6100.0,59.5676,59.585,59.5414,59.5763,6100.0
2012-02-17 15:50:00,68.34,68.34,68.29,68.31,4800.0,59.5676,59.5676,59.524,59.5414,4800.0
2012-02-17 15:55:00,68.3,68.33,68.3,68.32,3900.0,59.5327,59.5588,59.5327,59.5501,3900.0
2012-02-21 09:30:00,68.5,68.5,68.41,68.45,20600.0,59.707,59.707,59.6286,59.6634,20600.0
2012-02-21 09:35:00,68.44,68.46,68.4,68.43,5000.0,59.6547,59.6722,59.6199,59.646,5000.0
2012-02-21 09:40:00,68.46,68.52,68.46,68.52,1800.0,59.6722,59.7244,59.6722,59.7244,1800.0
2012-02-21 09:45:00,68.53,68.54,68.44,68.44,8700.0,59.7332,59.7419,59.6547,59.6547,8700.0
2012-02-21 09:50:00,68.32,68.34,68.3,68.34,1300.0,59.5501,59.5676,59.5327,59.5676,1300.0
2012-02-21 09:55:00,68.31,68.32,68.29,68.32,2000.0,59.5414,59.5501,59.524,59.5501,2000.0
2012-02-21 10:00:00,68.33,68.36,68.33,68.35,6600.0,59.5588,59.585,59.5588,59.5763,6600.0
2012-02-21 10:05:00,68.34,68.34,68.31,68.33,2400.0,59.5676,59.5676,59.5414,59.5588,2400.0
2012-02-21 10:10:00,68.35,68.38,68.34,68.38,1500.0,59.5763,59.6024,59.5676,59.6024,1500.0
2012-02-21 10:15:00,68.39,68.4,68.35,68.37,3200.0,59.6111,59.6199,59.5763,59.5937,3200.0
2012-02-21 10:20:00,68.37,68.38,68.34,68.38,2300.0,59.5937,59.6024,59.5676,59.6024,2300.0
2012-02-21 10:25:00,68.39,68.4,68.39,68.4,5300.0,59.6111,59.6199,59.6111,59.6199,5300.0
2012-02-21 10:30:00,68.4,68.45,68.4,68.45,900.0,59.6199,59.6634,59.6199,59.6634,900.0
2012-02-21 10:35:00,68.48,68.53,68.47,68.52,1600.0,59.6896,59.7332,59.6809,59.7244,1600.0
2012-02-21 10:40:00,68.53,68.53,68.51,68.53,3900.0,59.7332,59.7332,59.7157,59.7332,3900.0
2012-02-21 10:45:00,68.52,68.53,68.5,68.5,800.0,59.7244,59.7332,59.707,59.707,800.0
2012-02-21 10:50:00,68.5,68.53,68.5,68.52,1900.0,59.707,59.7332,59.707,59.7244,1900.0
2012-02-21 10:55:00,68.52,68.56,68.52,68.56,1300.0,59.7244,59.7593,59.7244,59.7593,1300.0
2012-02-21 11:00:00,68.56,68.56,68.54,68.54,1300.0,59.7593,59.7593,59.7419,59.7419,1300.0
2012-02-21 11:05:00,68.54,68.54,68.54,68.54,0.0,59.7419,59.7419,59.7419,59.7419,0.0
2012-02-21 11:10:00,68.56,68.56,68.53,68.53,2600.0,59.7593,59.7593,59.7332,59.7332,2600.0
2012-02-21 11:15:00,68.51,68.55,68.51,68.54,1000.0,59.7157,59.7506,59.7157,59.7419,1000.0
2012-02-21 11:20:00,68.54,68.56,68.54,68.56,400.0,59.7419,59.7593,59.7419,59.7593,400.0
2012-02-21 11:25:00,68.56,68.56,68.54,68.56,1800.0,59.7593,59.7593,59.7419,59.7593,1800.0
2012-02-21 11:30:00,68.54,68.54,68.54,68.54,200.0,59.7419,59.7419,59.7419,59.7419,200.0
2012-02-21 11:35:00,68.53,68.53,68.51,68.51,1300.0,59.7332,59.7332,59.7157,59.7157,1300.0
2012-02-21 11:40:00,68.52,68.52,68.5,68.5,2200.0,59.7244,59.7244,59.707,59.707,2200.0
2012-02-21 11:45:00,68.51,68.52,68.5,68.5,700.0,59.7157,59.7244,59.707,59.707,700.0
2012-02-21 11:50:00,68.52,68.52,68.49,68.49,800.0,59.7244,59.7244,59.6983,59.6983,800.0
2012-02-21 11:55:00,68.52,68.52,68.52,68.52,100.0,59.7244,59.7244,59.7244,59.7244,100.0
2012-02-21 12:00:00,68.53,68.58,68.53,68.58,4400.0,59.7332,59.7767,59.7332,59.7767,4400.0
2012-02-21 12:05:00,68.59,68.63,68.59,68.61,2700.0,59.7855,59.8203,59.7855,59.8029,2700.0
2012-02-21 12:10:00,68.6,68.6,68.58,68.59,1300.0,59.7942,59.7942,59.7767,59.7855,1300.0
2012-02-21 12:15:00,68.59,68.6,68.5,68.5,3100.0,59.7855,59.7942,59.707,59.707,3100.0
2012-02-21 12:20:00,68.5,68.52,68.48,68.48,2400.0,59.707,59.7244,59.6896,59.6896,2400.0
2012-02-21 12:25:00,68.5,68.53,68.5,68.52,1700.0,59.707,59.7332,59.707,59.7244,1700.0
2012-02-21 12:30:00,68.52,68.52,68.51,68.51,4800.0,59.7244,59.7244,59.7157,59.7157,4800.0
2012-02-21 12:35:00,68.51,68.52,68.51,68.52,1800.0,59.7157,59.7244,59.7157,59.7244,1800.0
2012-02-21 12:40:00,68.49,68.49,68.47,68.47,2800.0,59.6983,59.6983,59.6809,59.6809,2800.0
2012-02-21 12:45:00,68.5,68.5,68.49,68.5,1500.0,59.707,59.707,59.6983,59.707,1500.0
2012-02-21 12:50:00,68.52,68.52,68.47,68.49,4300.0,59.7244,59.7244,59.6809,59.6983,4300.0
2012-02-21 12:55:00,68.49,68.5,68.48,68.48,6500.0,59.6983,59.707,59.6896,59.6896,6500.0
2012-02-21 13:00:00,68.48,68.49,68.45,68.45,1800.0,59.6896,59.6983,59.6634,59.6634,1800.0
2012-02-21 13:05:00,68.47,68.49,68.47,68.49,1000.0,59.6809,59.6983,59.6809,59.6983,1000.0
2012-02-21 13:10:00,68.5,68.52,68.5,68.51,2700.0,59.707,59.7244,59.707,59.7157,2700.0
2012-02-21 13:15:00,68.52,68.52,68.49,68.51,3200.0,59.7244,59.7244,59.6983,59.7157,3200.0
2012-02-21 13:20:00,68.51,68.52,68.5,68.52,900.0,59.7157,59.7244,59.707,59.7244,900.0
2012-02-21 13:25:00,68.52,68.52,68.51,68.52,8200.0,59.7244,59.7244,59.7157,59.7244,8200.0
2012-02-21 13:30:00,68.51,68.53,68.5,68.5,1500.0,59.7157,59.7332,59.707,59.707,1500.0
2012-02-21 13:35:00,68.54,68.54,68.5,68.5,2600.0,59.7419,59.7419,59.707,59.707,2600.0
2012-02-21 13:40:00,68.47,68.47,68.4,68.41,2200.0,59.6809,59.6809,59.6199,59.6286,2200.0
2012-02-21 13:45:00,68.41,68.43,68.41,68.41,1200.0,59.6286,59.646,59.6286,59.6286,1200.0
2012-02-21 13:50:00,68.44,68.45,68.43,68.43,9000.0,59.6547,59.6634,59.646,59.646,9000.0
2012-02-21 13:55:00,68.42,68.42,68.36,68.39,5000.0,59.6373,59.6373,59.585,59.6111,5000.0
2012-02-21 14:00:00,68.4,68.4,68.39,68.39,1000.0,59.6199,59.6199,59.6111,59.6111,1000.0
2012-02-21 14:05:00,68.38,68.38,68.35,68.37,12500.0,59.6024,59.6024,59.5763,59.5937,12500.0
2012-02-21 14:10:00,68.35,68.35,68.25,68.26,9800.0,59.5763,59.5763,59.4891,59.4978,9800.0
2012-02-21 14:15:00,68.26,68.28,68.26,68.26,1500.0,59.4978,59.5153,59.4978,59.4978,1500.0
2012-02-21 14:20:00,68.25,68.28,68.22,68.27,3600.0,59.4891,59.5153,59.463,59.5065,3600.0
2012-02-21 14:25:00,68.28,68.29,68.27,68.28,7400.0,59.5153,59.524,59.5065,59.5153,7400.0
2012-02-21 14:30:00,68.28,68.28,68.24,68.26,3300.0,59.5153,59.5153,59.4804,59.4978,3300.0
2012-02-21 14:35:00,68.23,68.25,68.18,68.18,9900.0,59.4717,59.4891,59.4281,59.4281,9900.0
2012-02-21 14:40:00,68.15,68.18,68.14,68.16,4200.0,59.4019,59.4281,59.3932,59.4107,4200.0
2012-02-21 14:45:00,68.17,68.2,68.17,68.17,3300.0,59.4194,59.4455,59.4194,59.4194,3300.0
2012-02-21 14:50:00,68.17,68.18,68.11,68.12,4100.0,59.4194,59.4281,59.3671,59.3758,4100.0
2012-02-21 14:55:00,68.1,68.15,68.08,68.15,8300.0,59.3584,59.4019,59.3409,59.4019,8300.0
2012-02-21 15:00:00,68.15,68.19,68.14,68.19,4200.0,59.4019,59.4368,59.3932,59.4368,4200.0
2012-02-21 15:05:00,68.21,68.21,68.18,68.18,3000.0,59.4542,59.4542,59.4281,59.4281,3000.0
2012-02-21 15:10:00,68.17,68.19,68.16,68.19,5900.0,59.4194,59.4368,59.4107,59.4368,5900.0
2012-02-21 15:15:00,68.18,68.18,68.13,68.14,11900.0,59.4281,59.4281,59.3845,59.3932,11900.0
2012-02-21 15:20:00,68.13,68.21,68.12,68.2,6100.0,59.3845,59.4542,59.3758,59.4455,6100.0
2012-02-21 15:25:00,68.19,68.19,68.1,68.17,7300.0,59.4368,59.4368,59.3584,59.4194,7300.0
2012-02-21 15:30:00,68.17,68.17,68.12,68.14,13700.0,59.4194,59.4194,59.3758,59.3932,13700.0
2012-02-21 15:35:00,68.14,68.19,68.1,68.19,3700.0,59.3932,59.4368,59.3584,59.4368,3700.0
2012-02-21 15:40:00,68.19,68.28,68.19,68.26,10200.0,59.4368,59.5153,59.4368,59.4978,10200.0
2012-02-21 15:45:00,68.29,68.29,68.25,68.27,3800.0,59.524,59.524,59.4891,59.5065,3800.0
2012-02-21 15:50:00,68.27,68.29,68.23,68.27,27100.0,59.5065,59.524,59.4717,59.5065,27100.0
2012-02-21 15:55:00,68.3,68.33,68.29,68.33,5100.0,59.5327,59.5588,59.524,59.5588,5100.0
2012-02-22 09:30:00,68.31,68.34,68.21,68.33,21100.0,59.5414,59.5676,59.4542,59.5588,21100.0
2012-02-22 09:35:00,68.33,68.34,68.25,68.25,8200.0,59.5588,59.5676,59.4891,59.4891,8200.0
2012-02-22 09:40:00,68.28,68.28,68.28,68.28,100.0,59.5153,59.5153,59.5153,59.5153,100.0
2012-02-22 09:45:00,68.38,68.39,68.33,68.36,2800.0,59.6024,59.6111,59.5588,59.585,2800.0
2012-02-22 09:50:00,68.32,68.34,68.29,68.31,2800.0,59.5501,59.5676,59.524,59.5414,2800.0
2012-02-22 09:55:00,68.32,68.39,68.31,68.39,2800.0,59.5501,59.6111,59.5414,59.6111,2800.0
2012-02-22 10:00:00,68.35,68.36,68.24,68.31,7800.0,59.5763,59.585,59.4804,59.5414,7800.0
2012-02-22 10:05:00,68.31,68.35,68.29,68.33,1700.0,59.5414,59.5763,59.524,59.5588,1700.0
2012-02-22 10:10:00,68.39,68.42,68.37,68.39,12000.0,59.6111,59.6373,59.5937,59.6111,12000.0
2012-02-22 10:15:00,68.38,68.46,68.38,68.43,5400.0,59.6024,59.6722,59.6024,59.646,5400.0
2012-02-22 10:20:00,68.4,68.44,68.34,68.34,1900.0,59.6199,59.6547,59.5676,59.5676,1900.0
2012-02-22 10:25:00,68.35,68.38,68.35,68.38,4700.0,59.5763,59.6024,59.5763,59.6024,4700.0
2012-02-22 10:30:00,68.33,68.33,68.28,68.29,1800.0,59.5588,59.5588,59.5153,59.524,1800.0
2012-02-22 10:35:00,68.28,68.31,68.23,68.28,3600.0,59.5153,59.5414,59.4717,59.5153,3600.0
2012-02-22 10:40:00,68.28,68.32,68.26,68.29,2800.0,59.5153,59.5501,59.4978,59.524,2800.0
2012-02-22 10:45:00,68.26,68.37,68.26,68.37,3000.0,59.4978,59.5937,59.4978,59.5937,3000.0
2012-02-22 10:50:00,68.38,68.4,68.36,68.39,3700.0,59.6024,59.6199,59.585,59.6111,3700.0
2012-02-22 10:55:00,68.39,68.39,68.3,68.35,4000.0,59.6111,59.6111,59.5327,59.5763,4000.0
2012-02-22 11:00:00,68.36,68.45,68.35,68.45,8100.0,59.585,59.6634,59.5763,59.6634,8100.0
2012-02-22 11:05:00,68.45,68.45,68.4,68.43,5400.0,59.6634,59.6634,59.6199,59.646,5400.0
2012-02-22 11:10:00,68.43,68.44,68.37,68.37,2500.0,59.646,59.6547,59.5937,59.5937,2500.0
2012-02-22 11:15:00,68.37,68.4,68.34,68.34,4300.0,59.5937,59.6199,59.5676,59.5676,4300.0
2012-02-22 11:20:00,68.35,68.37,68.32,68.37,3500.0,59.5763,59.5937,59.5501,59.5937,3500.0
2012-02-22 11:25:00,68.37,68.39,68.36,68.36,3500.0,59.5937,59.6111,59.585,59.585,3500.0
2012-02-22 11:30:00,68.37,68.38,68.29,68.31,5900.0,59.5937,59.6024,59.524,59.5414,5900.0
2012-02-22 11:35:00,68.32,68.32,68.27,68.27,3200.0,59.5501,59.5501,59.5065,59.5065,3200.0
2012-02-22 11:40:00,68.25,68.25,68.18,68.19,7100.0,59.4891,59.4891,59.4281,59.4368,7100.0
2012-02-22 11:45:00,68.18,68.21,68.16,68.16,9400.0,59.4281,59.4542,59.4107,59.4107,9400.0
2012-02-22 11:50:00,68.19,68.2,68.15,68.18,5000.0,59.4368,59.4455,59.4019,59.4281,5000.0
2012-02-22 11:55:00,68.18,68.2,68.16,68.18,3900.0,59.4281,59.4455,59.4107,59.4281,3900.0
2012-02-22 12:00:00,68.19,68.2,68.17,68.17,22800.0,59.4368,59.4455,59.4194,59.4194,22800.0
2012-02-22 12:05:00,68.18,68.18,68.11,68.14,5000.0,59.4281,59.4281,59.3671,59.3932,5000.0
2012-02-22 12:10:00,68.16,68.16,68.13,68.13,3900.0,59.4107,59.4107,59.3845,59.3845,3900.0
2012-02-22 12:15:00,68.15,68.16,68.14,68.15,4500.0,59.4019,59.4107,59.3932,59.4019,4500.0
2012-02-22 12:20:00,68.17,68.21,68.16,68.18,10500.0,59.4194,59.4542,59.4107,59.4281,10500.0
2012-02-22 12:25:00,68.18,68.22,68.18,68.22,10700.0,59.4281,59.463,59.4281,59.463,10700.0
2012-02-22 12:30:00,68.21,68.23,68.19,68.19,7600.0,59.4542,59.4717,59.4368,59.4368,7600.0
2012-02-22 12:35:00,68.18,68.2,68.17,68.2,13600.0,59.4281,59.4455,59.4194,59.4455,13600.0
2012-02-22 12:40:00,68.21,68.22,68.18,68.19,4600.0,59.4542,59.463,59.4281,59.4368,4600.0
2012-02-22 12:45:00,68.19,68.21,68.18,68.21,2600.0,59.4368,59.4542,59.4281,59.4542,2600.0
2012-02-22 12:50:00,68.19,68.22,68.19,68.21,17400.0,59.4368,59.463,59.4368,59.4542,17400.0
2012-02-22 12:55:00,68.21,68.24,68.2,68.22,7600.0,59.4542,59.4804,59.4455,59.463,7600.0
2012-02-22 13:00:00,68.22,68.23,68.21,68.23,1600.0,59.463,59.4717,59.4542,59.4717,1600.0
2012-02-22 13:05:00,68.25,68.31,68.25,68.31,1600.0,59.4891,59.5414,59.4891,59.5414,1600.0
2012-02-22 13:10:00,68.33,68.33,68.31,68.33,11100.0,59.5588,59.5588,59.5414,59.5588,11100.0
2012-02-22 13:15:00,68.32,68.36,68.32,68.35,1000.0,59.5501,59.585,59.5501,59.5763,1000.0
2012-02-22 13:20:00,68.34,68.34,68.32,68.32,2600.0,59.5676,59.5676,59.5501,59.5501,2600.0
2012-02-22 13:25:00,68.36,68.38,68.36,68.38,800.0,59.585,59.6024,59.585,59.6024,800.0
2012-02-22 13:30:00,68.36,68.37,68.35,68.36,2000.0,59.585,59.5937,59.5763,59.585,2000.0
2012-02-22 13:35:00,68.36,68.36,68.34,68.35,700.0,59.585,59.585,59.5676,59.5763,700.0
2012-02-22 13:40:00,68.34,68.35,68.34,68.34,900.0,59.5676,59.5763,59.5676,59.5676,900.0
2012-02-22 13:45:00,68.35,68.37,68.35,68.37,300.0,59.5763,59.5937,59.5763,59.5937,300.0
2012-02-22 13:50:00,68.43,68.43,68.42,68.43,1100.0,59.646,59.646,59.6373,59.646,1100.0
2012-02-22 13:55:00,68.43,68.43,68.42,68.42,5600.0,59.646,59.646,59.6373,59.6373,5600.0
2012-02-22 14:00:00,68.41,68.42,68.41,68.41,400.0,59.6286,59.6373,59.6286,59.6286,400.0
2012-02-22 14:05:00,68.41,68.43,68.4,68.41,1900.0,59.6286,59.646,59.6199,59.6286,1900.0
2012-02-22 14:10:00,68.4,68.42,68.4,68.41,23500.0,59.6199,59.6373,59.6199,59.6286,23500.0
2012-02-22 14:15:00,68.41,68.46,68.41,68.44,7700.0,59.6286,59.6722,59.6286,59.6547,7700.0
2012-02-22 14:20:00,68.46,68.46,68.44,68.44,700.0,59.6722,59.6722,59.6547,59.6547,700.0
2012-02-22 14:25:00,68.46,68.46,68.4,68.43,12500.0,59.6722,59.6722,59.6199,59.646,12500.0
2012-02-22 14:30:00,68.43,68.43,68.38,68.39,3700.0,59.646,59.646,59.6024,59.6111,3700.0
2012-02-22 14:35:00,68.38,68.39,68.34,68.35,10700.0,59.6024,59.6111,59.5676,59.5763,10700.0
2012-02-22 14:40:00,68.33,68.33,68.29,68.32,3000.0,59.5588,59.5588,59.524,59.5501,3000.0
2012-02-22 14:45:00,68.34,68.34,68.33,68.33,3900.0,59.5676,59.5676,59.5588,59.5588,3900.0
2012-02-22 14:50:00,68.33,68.35,68.32,68.34,1800.0,59.5588,59.5763,59.5501,59.5676,1800.0
2012-02-22 14:55:00,68.36,68.36,68.31,68.31,1600.0,59.585,59.585,59.5414,59.5414,1600.0
2012-02-22 15:00:00,68.29,68.33,68.27,68.33,6200.0,59.524,59.5588,59.5065,59.5588,6200.0
2012-02-22 15:05:00,68.33,68.35,68.31,68.33,6000.0,59.5588,59.5763,59.5414,59.5588,6000.0
2012-02-22 15:10:00,68.32,68.39,68.32,68.38,6700.0,59.5501,59.6111,59.5501,59.6024,6700.0
2012-02-22 15:15:00,68.4,68.4,68.35,68.38,3600.0,59.6199,59.6199,59.5763,59.6024,3600.0
2012-02-22 15:20:00,68.34,68.38,68.33,68.34,10000.0,59.5676,59.6024,59.5588,59.5676,10000.0
2012-02-22 15:25:00,68.35,68.35,68.29,68.32,13000.0,59.5763,59.5763,59.524,59.5501,13000.0
2012-02-22 15:30:00,68.32,68.32,68.3,68.3,800.0,59.5501,59.5501,59.5327,59.5327,800.0
2012-02-22 15:35:00,68.33,68.39,68.33,68.38,3200.0,59.5588,59.6111,59.5588,59.6024,3200.0
2012-02-22 15:40:00,68.39,68.4,68.33,68.35,12900.0,59.6111,59.6199,59.5588,59.5763,12900.0
2012-02-22 15:45:00,68.34,68.35,68.26,68.26,5500.0,59.5676,59.5763,59.4978,59.4978,5500.0
2012-02-22 15:50:00,68.27,68.28,68.23,68.24,3300.0,59.5065,59.5153,59.4717,59.4804,3300.0
2012-02-22 15:55:00,68.24,68.27,68.22,68.27,9400.0,59.4804,59.5065,59.463,59.5065,9400.0
2012-02-23 09:30:00,68.3,68.3,68.19,68.19,26600.0,59.5327,59.5327,59.4368,59.4368,26600.0
2012-02-23 09:35:00,68.22,68.22,68.15,68.17,1200.0,59.463,59.463,59.4019,59.4194,1200.0
2012-02-23 09:40:00,68.16,68.16,68.06,68.06,3300.0,59.4107,59.4107,59.3235,59.3235,3300.0
2012-02-23 09:45:00,68.04,68.12,68.04,68.1,2900.0,59.3061,59.3758,59.3061,59.3584,2900.0
2012-02-23 09:50:00,68.11,68.14,68.1,68.14,2300.0,59.3671,59.3932,59.3584,59.3932,2300.0
2012-02-23 09:55:00,68.16,68.17,68.14,68.17,3700.0,59.4107,59.4194,59.3932,59.4194,3700.0
2012-02-23 10:00:00,68.16,68.2,68.16,68.19,2300.0,59.4107,59.4455,59.4107,59.4368,2300.0
2012-02-23 10:05:00,68.19,68.26,68.17,68.25,3200.0,59.4368,59.4978,59.4194,59.4891,3200.0
2012-02-23 10:10:00,68.26,68.26,68.24,68.26,3000.0,59.4978,59.4978,59.4804,59.4978,3000.0
2012-02-23 10:15:00,68.28,68.3,68.27,68.28,3300.0,59.5153,59.5327,59.5065,59.5153,3300.0
2012-02-23 10:20:00,68.27,68.27,68.21,68.24,700.0,59.5065,59.5065,59.4542,59.4804,700.0
2012-02-23 10:25:00,68.3,68.3,68.3,68.3,200.0,59.5327,59.5327,59.5327,59.5327,200.0
2012-02-23 10:30:00,68.27,68.3,68.27,68.29,500.0,59.5065,59.5327,59.5065,59.524,500.0
2012-02-23 10:35:00,68.3,68.31,68.27,68.29,3000.0,59.5327,59.5414,59.5065,59.524,3000.0
2012-02-23 10:40:00,68.32,68.36,68.32,68.34,1700.0,59.5501,59.585,59.5501,59.5676,1700.0
2012-02-23 10:45:00,68.35,68.35,68.31,68.31,300.0,59.5763,59.5763,59.5414,59.5414,300.0
2012-02-23 10:50:00,68.37,68.44,68.37,68.44,3200.0,59.5937,59.6547,59.5937,59.6547,3200.0
2012-02-23 10:55:00,68.47,68.5,68.46,68.49,3000.0,59.6809,59.707,59.6722,59.6983,3000.0
2012-02-23 11:00:00,68.5,68.51,68.47,68.47,2600.0,59.707,59.7157,59.6809,59.6809,2600.0
2012-02-23 11:05:00,68.5,68.52,68.48,68.5,7500.0,59.707,59.7244,59.6896,59.707,7500.0
2012-02-23 11:10:00,68.51,68.57,68.51,68.54,3400.0,59.7157,59.768,59.7157,59.7419,3400.0
2012-02-23 11:15:00,68.57,68.58,68.5,68.5,2300.0,59.768,59.7767,59.707,59.707,2300.0
2012-02-23 11:20:00,68.55,68.56,68.53,68.53,9600.0,59.7506,59.7593,59.7332,59.7332,9600.0
2012-02-23 11:25:00,68.53,68.55,68.52,68.55,3400.0,59.7332,59.7506,59.7244,59.7506,3400.0
2012-02-23 11:30:00,68.56,68.57,68.54,68.56,2200.0,59.7593,59.768,59.7419,59.7593,2200.0
2012-02-23 11:35:00,68.53,68.53,68.5,68.5,2800.0,59.7332,59.7332,59.707,59.707,2800.0
2012-02-23 11:40:00,68.52,68.53,68.52,68.53,900.0,59.7244,59.7332,59.7244,59.7332,900.0
2012-02-23 11:45:00,68.5,68.53,68.5,68.5,6100.0,59.707,59.7332,59.707,59.707,6100.0
2012-02-23 11:50:00,68.51,68.51,68.5,68.51,1100.0,59.7157,59.7157,59.707,59.7157,1100.0
2012-02-23 11:55:00,68.52,68.53,68.52,68.53,6400.0,59.7244,59.7332,59.7244,59.7332,6400.0
2012-02-23 12:00:00,68.53,68.53,68.49,68.52,7400.0,59.7332,59.7332,59.6983,59.7244,7400.0
2012-02-23 12:05:00,68.52,68.54,68.51,68.54,1700.0,59.7244,59.7419,59.7157,59.7419,1700.0
2012-02-23 12:10:00,68.53,68.53,68.52,68.53,1000.0,59.7332,59.7332,59.7244,59.7332,1000.0
2012-02-23 12:15:00,68.5,68.51,68.49,68.49,18700.0,59.707,59.7157,59.6983,59.6983,18700.0
2012-02-23 12:20:00,68.51,68.53,68.5,68.53,2600.0,59.7157,59.7332,59.707,59.7332,2600.0
2012-02-23 12:25:00,68.54,68.56,68.53,68.55,2200.0,59.7419,59.7593,59.7332,59.7506,2200.0
2012-02-23 12:30:00,68.56,68.57,68.55,68.55,1700.0,59.7593,59.768,59.7506,59.7506,1700.0
2012-02-23 12:35:00,68.54,68.57,68.54,68.57,400.0,59.7419,59.768,59.7419,59.768,400.0
2012-02-23 12:40:00,68.55,68.56,68.52,68.52,3800.0,59.7506,59.7593,59.7244,59.7244,3800.0
2012-02-23 12:45:00,68.49,68.49,68.47,68.48,2000.0,59.6983,59.6983,59.6809,59.6896,2000.0
2012-02-23 12:50:00,68.47,68.49,68.47,68.49,2800.0,59.6809,59.6983,59.6809,59.6983,2800.0
2012-02-23 12:55:00,68.45,68.5,68.45,68.49,1000.0,59.6634,59.707,59.6634,59.6983,1000.0
2012-02-23 13:00:00,68.5,68.5,68.47,68.5,1500.0,59.707,59.707,59.6809,59.707,1500.0
2012-02-23 13:05:00,68.47,68.48,68.47,68.48,1800.0,59.6809,59.6896,59.6809,59.6896,1800.0
2012-02-23 13:10:00,68.43,68.49,68.43,68.48,1200.0,59.646,59.6983,59.646,59.6896,1200.0
2012-02-23 13:15:00,68.49,68.5,68.49,68.5,1100.0,59.6983,59.707,59.6983,59.707,1100.0
2012-02-23 13:20:00,68.5,68.52,68.49,68.49,3200.0,59.707,59.7244,59.6983,59.6983,3200.0
2012-02-23 13:25:00,68.49,68.49,68.46,68.46,1500.0,59.6983,59.6983,59.6722,59.6722,1500.0
2012-02-23 13:30:00,68.44,68.45,68.37,68.38,3100.0,59.6547,59.6634,59.5937,59.6024,3100.0
2012-02-23 13:35:00,68.4,68.42,68.38,68.39,1800.0,59.6199,59.6373,59.6024,59.6111,1800.0
2012-02-23 13:40:00,68.38,68.44,68.38,68.43,5100.0,59.6024,59.6547,59.6024,59.646,5100.0
2012-02-23 13:45:00,68.43,68.47,68.42,68.45,2800.0,59.646,59.6809,59.6373,59.6634,2800.0
2012-02-23 13:50:00,68.46,68.49,68.46,68.48,2400.0,59.6722,59.6983,59.6722,59.6896,2400.0
2012-02-23 13:55:00,68.47,68.48,68.44,68.47,6300.0,59.6809,59.6896,59.6547,59.6809,6300.0
2012-02-23 14:00:00,68.47,68.48,68.43,68.43,3500.0,59.6809,59.6896,59.646,59.646,3500.0
2012-02-23 14:05:00,68.43,68.48,68.43,68.46,4400.0,59.646,59.6896,59.646,59.6722,4400.0
2012-02-23 14:10:00,68.46,68.47,68.45,68.46,13500.0,59.6722,59.6809,59.6634,59.6722,13500.0
2012-02-23 14:15:00,68.45,68.47,68.44,68.46,2700.0,59.6634,59.6809,59.6547,59.6722,2700.0
2012-02-23 14:20:00,68.47,68.48,68.45,68.45,1100.0,59.6809,59.6896,59.6634,59.6634,1100.0
2012-02-23 14:25:00,68.47,68.49,68.45,68.49,2900.0,59.6809,59.6983,59.6634,59.6983,2900.0
2012-02-23 14:30:00,68.49,68.49,68.47,68.47,3500.0,59.6983,59.6983,59.6809,59.6809,3500.0
2012-02-23 14:35:00,68.51,68.54,68.51,68.54,3500.0,59.7157,59.7419,59.7157,59.7419,3500.0
2012-02-23 14:40:00,68.56,68.56,68.48,68.51,12700.0,59.7593,59.7593,59.6896,59.7157,12700.0
2012-02-23 14:45:00,68.5,68.52,68.49,68.52,2900.0,59.707,59.7244,59.6983,59.7244,2900.0
2012-02-23 14:50:00,68.48,68.51,68.47,68.49,2900.0,59.6896,59.7157,59.6809,59.6983,2900.0
2012-02-23 14:55:00,68.51,68.52,68.48,68.48,2000.0,59.7157,59.7244,59.6896,59.6896,2000.0
2012-02-23 15:00:00,68.51,68.52,68.49,68.5,1600.0,59.7157,59.7244,59.6983,59.707,1600.0
2012-02-23 15:05:00,68.49,68.56,68.48,68.55,5700.0,59.6983,59.7593,59.6896,59.7506,5700.0
2012-02-23 15:10:00,68.55,68.61,68.55,68.61,8400.0,59.7506,59.8029,59.7506,59.8029,8400.0
2012-02-23 15:15:00,68.62,68.66,68.62,68.66,22900.0,59.8116,59.8465,59.8116,59.8465,22900.0
2012-02-23 15:20:00,68.66,68.66,68.63,68.64,3600.0,59.8465,59.8465,59.8203,59.829,3600.0
2012-02-23 15:25:00,68.64,68.65,68.64,68.64,2600.0,59.829,59.8378,59.829,59.829,2600.0
2012-02-23 15:30:00,68.65,68.67,68.61,68.63,8300.0,59.8378,59.8552,59.8029,59.8203,8300.0
2012-02-23 15:35:00,68.66,68.67,68.62,68.65,5200.0,59.8465,59.8552,59.8116,59.8378,5200.0
2012-02-23 15:40:00,68.65,68.68,68.63,68.64,5400.0,59.8378,59.8639,59.8203,59.829,5400.0
2012-02-23 15:45:00,68.66,68.68,68.65,68.67,2800.0,59.8465,59.8639,59.8378,59.8552,2800.0
2012-02-23 15:50:00,68.66,68.67,68.64,68.64,8200.0,59.8465,59.8552,59.829,59.829,8200.0
2012-02-23 15:55:00,68.64,68.68,68.62,68.63,10100.0,59.829,59.8639,59.8116,59.8203,10100.0
2012-02-24 09:30:00,68.82,68.83,68.8,68.83,6300.0,59.9859,59.9947,59.9685,59.9947,6300.0
2012-02-24 09:35:00,68.78,68.79,68.75,68.77,2600.0,59.9511,59.9598,59.9249,59.9424,2600.0
2012-02-24 09:40:00,68.79,68.79,68.71,68.71,1100.0,59.9598,59.9598,59.8901,59.8901,1100.0
2012-02-24 09:45:00,68.72,68.79,68.71,68.79,5200.0,59.8988,59.9598,59.8901,59.9598,5200.0
2012-02-24 09:50:00,68.78,68.81,68.78,68.81,2500.0,59.9511,59.9772,59.9511,59.9772,2500.0
2012-02-24 09:55:00,68.81,68.82,68.8,68.81,2100.0,59.9772,59.9859,59.9685,59.9772,2100.0
2012-02-24 10:00:00,68.8,68.83,68.79,68.8,2600.0,59.9685,59.9947,59.9598,59.9685,2600.0
2012-02-24 10:05:00,68.86,68.9,68.86,68.88,1200.0,60.0208,60.0557,60.0208,60.0382,1200.0
2012-02-24 10:10:00,68.88,68.88,68.87,68.87,400.0,60.0382,60.0382,60.0295,60.0295,400.0
2012-02-24 10:15:00,68.87,68.87,68.85,68.85,1200.0,60.0295,60.0295,60.0121,60.0121,1200.0
2012-02-24 10:20:00,68.86,68.86,68.77,68.77,1200.0,60.0208,60.0208,59.9424,59.9424,1200.0
2012-02-24 10:25:00,68.76,68.79,68.76,68.79,800.0,59.9336,59.9598,59.9336,59.9598,800.0
2012-02-24 10:30:00,68.78,68.81,68.77,68.77,2500.0,59.9511,59.9772,59.9424,59.9424,2500.0
2012-02-24 10:35:00,68.78,68.78,68.76,68.77,1200.0,59.9511,59.9511,59.9336,59.9424,1200.0
2012-02-24 10:40:00,68.78,68.81,68.78,68.81,21200.0,59.9511,59.9772,59.9511,59.9772,21200.0
2012-02-24 10:45:00,68.81,68.81,68.76,68.8,1100.0,59.9772,59.9772,59.9336,59.9685,1100.0
2012-02-24 10:50:00,68.8,68.81,68.73,68.75,5000.0,59.9685,59.9772,59.9075,59.9249,5000.0
2012-02-24 10:55:00,68.75,68.79,68.75,68.77,2800.0,59.9249,59.9598,59.9249,59.9424,2800.0
2012-02-24 11:00:00,68.79,68.86,68.79,68.86,2600.0,59.9598,60.0208,59.9598,60.0208,2600.0
2012-02-24 11:05:00,68.87,68.87,68.87,68.87,200.0,60.0295,60.0295,60.0295,60.0295,200.0
2012-02-24 11:10:00,68.86,68.86,68.85,68.85,1700.0,60.0208,60.0208,60.0121,60.0121,1700.0
2012-02-24 11:15:00,68.87,68.87,68.86,68.86,1900.0,60.0295,60.0295,60.0208,60.0208,1900.0
2012-02-24 11:20:00,68.86,68.87,68.85,68.85,9700.0,60.0208,60.0295,60.0121,60.0121,9700.0
2012-02-24 11:25:00,68.86,68.89,68.86,68.89,1400.0,60.0208,60.047,60.0208,60.047,1400.0
2012-02-24 11:30:00,68.88,68.89,68.88,68.89,1600.0,60.0382,60.047,60.0382,60.047,1600.0
2012-02-24 11:35:00,68.88,68.9,68.88,68.9,600.0,60.0382,60.0557,60.0382,60.0557,600.0
2012-02-24 11:40:00,68.86,68.88,68.86,68.87,1800.0,60.0208,60.0382,60.0208,60.0295,1800.0
2012-02-24 11:45:00,68.89,68.89,68.86,68.89,2700.0,60.047,60.047,60.0208,60.047,2700.0
2012-02-24 11:50:00,68.89,68.92,68.89,68.91,8000.0,60.047,60.0731,60.047,60.0644,8000.0
2012-02-24 11:55:00,68.91,68.92,68.9,68.92,9700.0,60.0644,60.0731,60.0557,60.0731,9700.0
2012-02-24 12:00:00,68.92,68.92,68.9,68.92,1500.0,60.0731,60.0731,60.0557,60.0731,1500.0
2012-02-24 12:05:00,68.92,68.93,68.92,68.93,2000.0,60.0731,60.0818,60.0731,60.0818,2000.0
2012-02-24 12:10:00,68.94,68.94,68.91,68.91,1700.0,60.0905,60.0905,60.0644,60.0644,1700.0
2012-02-24 12:15:00,68.93,68.94,68.92,68.92,2500.0,60.0818,60.0905,60.0731,60.0731,2500.0
2012-02-24 12:20:00,68.94,68.94,68.92,68.94,9500.0,60.0905,60.0905,60.0731,60.0905,9500.0
2012-02-24 12:25:00,68.93,68.94,68.92,68.94,1500.0,60.0818,60.0905,60.0731,60.0905,1500.0
2012-02-24 12:30:00,68.94,68.94,68.93,68.94,1600.0,60.0905,60.0905,60.0818,60.0905,1600.0
2012-02-24 12:35:00,68.92,68.93,68.92,68.93,2300.0,60.0731,60.0818,60.0731,60.0818,2300.0
2012-02-24 12:40:00,68.93,68.97,68.93,68.96,3700.0,60.0818,60.1167,60.0818,60.108,3700.0
2012-02-24 12:45:00,68.96,68.97,68.95,68.95,18400.0,60.108,60.1167,60.0993,60.0993,18400.0
2012-02-24 12:50:00,68.96,68.96,68.94,68.94,1400.0,60.108,60.108,60.0905,60.0905,1400.0
2012-02-24 12:55:00,68.95,68.95,68.94,68.94,700.0,60.0993,60.0993,60.0905,60.0905,700.0
2012-02-24 13:00:00,68.95,68.99,68.95,68.98,1700.0,60.0993,60.1341,60.0993,60.1254,1700.0
2012-02-24 13:05:00,68.96,68.97,68.96,68.96,300.0,60.108,60.1167,60.108,60.108,300.0
2012-02-24 13:10:00,68.97,68.99,68.97,68.97,1700.0,60.1167,60.1341,60.1167,60.1167,1700.0
2012-02-24 13:15:00,68.98,68.98,68.98,68.98,700.0,60.1254,60.1254,60.1254,60.1254,700.0
2012-02-24 13:20:00,68.99,68.99,68.97,68.98,7200.0,60.1341,60.1341,60.1167,60.1254,7200.0
2012-02-24 13:25:00,68.98,68.98,68.94,68.95,10900.0,60.1254,60.1254,60.0905,60.0993,10900.0
2012-02-24 13:30:00,68.94,68.95,68.91,68.93,2900.0,60.0905,60.0993,60.0644,60.0818,2900.0
2012-02-24 13:35:00,68.92,68.93,68.91,68.92,5500.0,60.0731,60.0818,60.0644,60.0731,5500.0
2012-02-24 13:40:00,68.91,68.92,68.9,68.91,5500.0,60.0644,60.0731,60.0557,60.0644,5500.0
2012-02-24 13:45:00,68.9,68.91,68.86,68.87,15500.0,60.0557,60.0644,60.0208,60.0295,15500.0
2012-02-24 13:50:00,68.88,68.89,68.88,68.89,700.0,60.0382,60.047,60.0382,60.047,700.0
2012-02-24 13:55:00,68.89,68.9,68.88,68.9,4100.0,60.047,60.0557,60.0382,60.0557,4100.0
2012-02-24 14:00:00,68.9,68.93,68.9,68.93,2000.0,60.0557,60.0818,60.0557,60.0818,2000.0
2012-02-24 14:05:00,68.93,68.93,68.93,68.93,100.0,60.0818,60.0818,60.0818,60.0818,100.0
2012-02-24 14:10:00,68.93,68.94,68.92,68.93,20300.0,60.0818,60.0905,60.0731,60.0818,20300.0
2012-02-24 14:15:00,68.9,68.9,68.88,68.89,5100.0,60.0557,60.0557,60.0382,60.047,5100.0
2012-02-24 14:20:00,68.88,68.88,68.85,68.85,2200.0,60.0382,60.0382,60.0121,60.0121,2200.0
2012-02-24 14:25:00,68.85,68.86,68.82,68.82,1600.0,60.0121,60.0208,59.9859,59.9859,1600.0
2012-02-24 14:30:00,68.81,68.81,68.75,68.77,5100.0,59.9772,59.9772,59.9249,59.9424,5100.0
2012-02-24 14:35:00,68.77,68.78,68.72,68.78,9100.0,59.9424,59.9511,59.8988,59.9511,9100.0
2012-02-24 14:40:00,68.78,68.78,68.76,68.77,4500.0,59.9511,59.9511,59.9336,59.9424,4500.0
2012-02-24 14:45:00,68.75,68.8,68.75,68.8,3800.0,59.9249,59.9685,59.9249,59.9685,3800.0
2012-02-24 14:50:00,68.78,68.79,68.77,68.77,4800.0,59.9511,59.9598,59.9424,59.9424,4800.0
2012-02-24 14:55:00,68.78,68.79,68.75,68.79,16200.0,59.9511,59.9598,59.9249,59.9598,16200.0
2012-02-24 15:00:00,68.8,68.81,68.78,68.79,8300.0,59.9685,59.9772,59.9511,59.9598,8300.0
2012-02-24 15:05:00,68.8,68.84,68.8,68.82,4700.0,59.9685,60.0034,59.9685,59.9859,4700.0
2012-02-24 15:10:00,68.83,68.83,68.79,68.79,3600.0,59.9947,59.9947,59.9598,59.9598,3600.0
2012-02-24 15:15:00,68.78,68.83,68.78,68.82,6000.0,59.9511,59.9947,59.9511,59.9859,6000.0
2012-02-24 15:20:00,68.82,68.84,68.81,68.84,14500.0,59.9859,60.0034,59.9772,60.0034,14500.0
2012-02-24 15:25:00,68.84,68.84,68.79,68.8,2300.0,60.0034,60.0034,59.9598,59.9685,2300.0
2012-02-24 15:30:00,68.79,68.8,68.76,68.79,2900.0,59.9598,59.9685,59.9336,59.9598,2900.0
2012-02-24 15:35:00,68.79,68.83,68.79,68.82,3500.0,59.9598,59.9947,59.9598,59.9859,3500.0
2012-02-24 15:40:00,68.82,68.83,68.79,68.81,12100.0,59.9859,59.9947,59.9598,59.9772,12100.0
2012-02-24 15:45:00,68.83,68.83,68.78,68.81,4000.0,59.9947,59.9947,59.9511,59.9772,4000.0
2012-02-24 15:50:00,68.8,68.82,68.77,68.81,3700.0,59.9685,59.9859,59.9424,59.9772,3700.0
2012-02-24 15:55:00,68.81,68.85,68.8,68.85,12400.0,59.9772,60.0121,59.9685,60.0121,12400.0
2012-02-27 09:30:00,68.45,68.45,68.34,68.34,13900.0,59.6634,59.6634,59.5676,59.5676,13900.0
2012-02-27 09:35:00,68.33,68.37,68.32,68.36,2200.0,59.5588,59.5937,59.5501,59.585,2200.0
2012-02-27 09:40:00,68.35,68.35,68.26,68.31,13600.0,59.5763,59.5763,59.4978,59.5414,13600.0
2012-02-27 09:45:00,68.29,68.34,68.27,68.31,5600.0,59.524,59.5676,59.5065,59.5414,5600.0
2012-02-27 09:50:00,68.29,68.4,68.29,68.4,4000.0,59.524,59.6199,59.524,59.6199,4000.0
2012-02-27 09:55:00,68.4,68.44,68.39,68.41,1300.0,59.6199,59.6547,59.6111,59.6286,1300.0
2012-02-27 10:00:00,68.44,68.48,68.44,68.48,11500.0,59.6547,59.6896,59.6547,59.6896,11500.0
2012-02-27 10:05:00,68.51,68.54,68.48,68.54,3100.0,59.7157,59.7419,59.6896,59.7419,3100.0
2012-02-27 10:10:00,68.55,68.57,68.54,68.56,4200.0,59.7506,59.768,59.7419,59.7593,4200.0
2012-02-27 10:15:00,68.53,68.61,68.53,68.58,2900.0,59.7332,59.8029,59.7332,59.7767,2900.0
2012-02-27 10:20:00,68.61,68.61,68.59,68.6,3600.0,59.8029,59.8029,59.7855,59.7942,3600.0
2012-02-27 10:25:00,68.59,68.64,68.59,68.62,2400.0,59.7855,59.829,59.7855,59.8116,2400.0
2012-02-27 10:30:00,68.62,68.62,68.59,68.59,1900.0,59.8116,59.8116,59.7855,59.7855,1900.0
2012-02-27 10:35:00,68.57,68.59,68.57,68.59,500.0,59.768,59.7855,59.768,59.7855,500.0
2012-02-27 10:40:00,68.63,68.72,68.63,68.72,4300.0,59.8203,59.8988,59.8203,59.8988,4300.0
2012-02-27 10:45:00,68.76,68.79,68.73,68.73,2500.0,59.9336,59.9598,59.9075,59.9075,2500.0
2012-02-27 10:50:00,68.74,68.75,68.73,68.75,3500.0,59.9162,59.9249,59.9075,59.9249,3500.0
2012-02-27 10:55:00,68.76,68.78,68.76,68.78,800.0,59.9336,59.9511,59.9336,59.9511,800.0
2012-02-27 11:00:00,68.78,68.78,68.76,68.78,2000.0,59.9511,59.9511,59.9336,59.9511,2000.0
2012-02-27 11:05:00,68.77,68.79,68.76,68.78,1600.0,59.9424,59.9598,59.9336,59.9511,1600.0
2012-02-27 11:10:00,68.85,68.85,68.83,68.83,200.0,60.0121,60.0121,59.9947,59.9947,200.0
2012-02-27 11:15:00,68.89,68.95,68.89,68.92,400.0,60.047,60.0993,60.047,60.0731,400.0
2012-02-27 11:20:00,68.92,69.04,68.92,69.04,7200.0,60.0731,60.1777,60.0731,60.1777,7200.0
2012-02-27 11:25:00,69.03,69.03,68.97,68.99,3000.0,60.169,60.169,60.1167,60.1341,3000.0
2012-02-27 11:30:00,68.98,68.98,68.96,68.96,1000.0,60.1254,60.1254,60.108,60.108,1000.0
2012-02-27 11:35:00,68.95,68.97,68.95,68.95,3500.0,60.0993,60.1167,60.0993,60.0993,3500.0
2012-02-27 11:40:00,68.96,69.0,68.93,68.94,6100.0,60.108,60.1428,60.0818,60.0905,6100.0
2012-02-27 11:45:00,68.96,68.96,68.89,68.92,3300.0,60.108,60.108,60.047,60.0731,3300.0
2012-02-27 11:50:00,68.93,68.94,68.91,68.91,1300.0,60.0818,60.0905,60.0644,60.0644,1300.0
2012-02-27 11:55:00,68.91,68.93,68.91,68.91,1000.0,60.0644,60.0818,60.0644,60.0644,1000.0
2012-02-27 12:00:00,68.94,68.99,68.94,68.99,1700.0,60.0905,60.1341,60.0905,60.1341,1700.0
2012-02-27 12:05:00,68.98,69.0,68.96,68.96,2300.0,60.1254,60.1428,60.108,60.108,2300.0
2012-02-27 12:10:00,68.95,68.96,68.95,68.95,700.0,60.0993,60.108,60.0993,60.0993,700.0
2012-02-27 12:15:00,68.95,68.95,68.93,68.94,700.0,60.0993,60.0993,60.0818,60.0905,700.0
2012-02-27 12:20:00,68.91,68.91,68.88,68.88,3200.0,60.0644,60.0644,60.0382,60.0382,3200.0
2012-02-27 12:25:00,68.9,68.93,68.89,68.93,8400.0,60.0557,60.0818,60.047,60.0818,8400.0
2012-02-27 12:30:00,68.93,68.93,68.9,68.9,1600.0,60.0818,60.0818,60.0557,60.0557,1600.0
2012-02-27 12:35:00,68.9,68.94,68.9,68.94,1400.0,60.0557,60.0905,60.0557,60.0905,1400.0
2012-02-27 12:40:00,68.92,68.95,68.92,68.93,4300.0,60.0731,60.0993,60.0731,60.0818,4300.0
2012-02-27 12:45:00,68.94,68.94,68.92,68.92,400.0,60.0905,60.0905,60.0731,60.0731,400.0
2012-02-27 12:50:00,68.97,69.07,68.97,68.99,2700.0,60.1167,60.2038,60.1167,60.1341,2700.0
2012-02-27 12:55:00,69.0,69.01,68.99,69.0,1500.0,60.1428,60.1516,60.1341,60.1428,1500.0
2012-02-27 13:00:00,69.0,69.01,68.95,68.96,1000.0,60.1428,60.1516,60.0993,60.108,1000.0
2012-02-27 13:05:00,68.96,68.96,68.94,68.96,700.0,60.108,60.108,60.0905,60.108,700.0
2012-02-27 13:10:00,68.97,68.97,68.96,68.97,3800.0,60.1167,60.1167,60.108,60.1167,3800.0
2012-02-27 13:15:00,68.96,68.98,68.95,68.95,3100.0,60.108,60.1254,60.0993,60.0993,3100.0
2012-02-27 13:20:00,68.97,68.98,68.95,68.98,5000.0,60.1167,60.1254,60.0993,60.1254,5000.0
2012-02-27 13:25:00,68.97,68.98,68.91,68.93,1100.0,60.1167,60.1254,60.0644,60.0818,1100.0
2012-02-27 13:30:00,68.93,68.94,68.92,68.93,1600.0,60.0818,60.0905,60.0731,60.0818,1600.0
2012-02-27 13:35:00,68.95,68.96,68.95,68.96,400.0,60.0993,60.108,60.0993,60.108,400.0
2012-02-27 13:40:00,68.97,68.97,68.97,68.97,200.0,60.1167,60.1167,60.1167,60.1167,200.0
2012-02-27 13:45:00,68.98,68.99,68.92,68.92,2200.0,60.1254,60.1341,60.0731,60.0731,2200.0
2012-02-27 13:50:00,68.95,68.96,68.89,68.89,2400.0,60.0993,60.108,60.047,60.047,2400.0
2012-02-27 13:55:00,68.91,68.91,68.89,68.89,2200.0,60.0644,60.0644,60.047,60.047,2200.0
2012-02-27 14:00:00,68.89,68.94,68.89,68.94,3400.0,60.047,60.0905,60.047,60.0905,3400.0
2012-02-27 14:05:00,68.97,68.97,68.95,68.96,1000.0,60.1167,60.1167,60.0993,60.108,1000.0
2012-02-27 14:10:00,68.95,68.96,68.95,68.95,5500.0,60.0993,60.108,60.0993,60.0993,5500.0
2012-02-27 14:15:00,68.97,68.97,68.95,68.95,1900.0,60.1167,60.1167,60.0993,60.0993,1900.0
2012-02-27 14:20:00,68.94,68.95,68.93,68.94,3200.0,60.0905,60.0993,60.0818,60.0905,3200.0
2012-02-27 14:25:00,68.94,68.96,68.92,68.96,2500.0,60.0905,60.108,60.0731,60.108,2500.0
2012-02-27 14:30:00,68.96,68.96,68.93,68.93,2900.0,60.108,60.108,60.0818,60.0818,2900.0
2012-02-27 14:35:00,68.93,68.95,68.93,68.93,1300.0,60.0818,60.0993,60.0818,60.0818,1300.0
2012-02-27 14:40:00,68.94,68.98,68.93,68.98,1700.0,60.0905,60.1254,60.0818,60.1254,1700.0
2012-02-27 14:45:00,68.99,68.99,68.96,68.98,2700.0,60.1341,60.1341,60.108,60.1254,2700.0
2012-02-27 14:50:00,68.98,68.99,68.97,68.99,1800.0,60.1254,60.1341,60.1167,60.1341,1800.0
2012-02-27 14:55:00,68.99,68.99,68.98,68.99,2600.0,60.1341,60.1341,60.1254,60.1341,2600.0
2012-02-27 15:00:00,69.01,69.09,69.01,69.09,9200.0,60.1516,60.2213,60.1516,60.2213,9200.0
2012-02-27 15:05:00,69.09,69.1,69.04,69.06,6200.0,60.2213,60.23,60.1777,60.1951,6200.0
2012-02-27 15:10:00,69.06,69.08,68.99,69.0,19600.0,60.1951,60.2126,60.1341,60.1428,19600.0
2012-02-27 15:15:00,68.99,69.02,68.92,68.97,20900.0,60.1341,60.1603,60.0731,60.1167,20900.0
2012-02-27 15:20:00,68.97,68.99,68.92,68.92,11800.0,60.1167,60.1341,60.0731,60.0731,11800.0
2012-02-27 15:25:00,68.94,68.98,68.92,68.95,10500.0,60.0905,60.1254,60.0731,60.0993,10500.0
2012-02-27 15:30:00,68.97,69.01,68.97,69.0,18000.0,60.1167,60.1516,60.1167,60.1428,18000.0
2012-02-27 15:35:00,69.01,69.01,68.97,68.99,6700.0,60.1516,60.1516,60.1167,60.1341,6700.0
2012-02-27 15:40:00,69.0,69.03,68.98,69.01,18800.0,60.1428,60.169,60.1254,60.1516,18800.0
2012-02-27 15:45:00,69.0,69.0,68.93,68.95,11500.0,60.1428,60.1428,60.0818,60.0993,11500.0
2012-02-27 15:50:00,68.95,68.97,68.92,68.93,11000.0,60.0993,60.1167,60.0731,60.0818,11000.0
2012-02-27 15:55:00,68.93,68.98,68.9,68.9,12300.0,60.0818,60.1254,60.0557,60.0557,12300.0
2012-02-28 09:30:00,68.98,68.98,68.84,68.84,10100.0,60.1254,60.1254,60.0034,60.0034,10100.0
2012-02-28 09:35:00,68.88,68.95,68.87,68.95,3700.0,60.0382,60.0993,60.0295,60.0993,3700.0
2012-02-28 09:40:00,68.93,68.93,68.82,68.84,1200.0,60.0818,60.0818,59.9859,60.0034,1200.0
2012-02-28 09:45:00,68.85,68.92,68.85,68.9,3100.0,60.0121,60.0731,60.0121,60.0557,3100.0
2012-02-28 09:50:00,68.93,68.95,68.93,68.95,2000.0,60.0818,60.0993,60.0818,60.0993,2000.0
2012-02-28 09:55:00,68.94,69.03,68.92,69.03,4800.0,60.0905,60.169,60.0731,60.169,4800.0
2012-02-28 10:00:00,69.02,69.11,69.01,69.08,17000.0,60.1603,60.2387,60.1516,60.2126,17000.0
2012-02-28 10:05:00,69.06,69.08,68.93,68.93,6000.0,60.1951,60.2126,60.0818,60.0818,6000.0
2012-02-28 10:10:00,68.94,68.96,68.91,68.96,3700.0,60.0905,60.108,60.0644,60.108,3700.0
2012-02-28 10:15:00,68.96,69.02,68.96,69.0,1900.0,60.108,60.1603,60.108,60.1428,1900.0
2012-02-28 10:20:00,68.98,69.04,68.98,69.04,2800.0,60.1254,60.1777,60.1254,60.1777,2800.0
2012-02-28 10:25:00,69.06,69.06,69.0,69.02,1000.0,60.1951,60.1951,60.1428,60.1603,1000.0
2012-02-28 10:30:00,69.03,69.15,69.03,69.13,4300.0,60.169,60.2736,60.169,60.2561,4300.0
2012-02-28 10:35:00,69.13,69.13,69.1,69.13,2000.0,60.2561,60.2561,60.23,60.2561,2000.0
2012-02-28 10:40:00,69.12,69.15,69.11,69.15,2100.0,60.2474,60.2736,60.2387,60.2736,2100.0
2012-02-28 10:45:00,69.16,69.17,69.1,69.11,2300.0,60.2823,60.291,60.23,60.2387,2300.0
2012-02-28 10:50:00,69.11,69.12,69.07,69.07,4300.0,60.2387,60.2474,60.2038,60.2038,4300.0
2012-02-28 10:55:00,69.07,69.12,69.06,69.12,3400.0,60.2038,60.2474,60.1951,60.2474,3400.0
2012-02-28 11:00:00,69.12,69.16,69.09,69.09,3100.0,60.2474,60.2823,60.2213,60.2213,3100.0
2012-02-28 11:05:00,69.08,69.14,69.08,69.13,600.0,60.2126,60.2649,60.2126,60.2561,600.0
2012-02-28 11:10:00,69.14,69.16,69.1,69.11,9500.0,60.2649,60.2823,60.23,60.2387,9500.0
2012-02-28 11:15:00,69.13,69.13,69.09,69.11,3700.0,60.2561,60.2561,60.2213,60.2387,3700.0
2012-02-28 11:20:00,69.15,69.16,69.13,69.13,1000.0,60.2736,60.2823,60.2561,60.2561,1000.0
2012-02-28 11:25:00,69.16,69.16,69.11,69.15,2700.0,60.2823,60.2823,60.2387,60.2736,2700.0
2012-02-28 11:30:00,69.13,69.15,69.12,69.14,4600.0,60.2561,60.2736,60.2474,60.2649,4600.0
2012-02-28 11:35:00,69.14,69.14,69.11,69.11,1500.0,60.2649,60.2649,60.2387,60.2387,1500.0
2012-02-28 11:40:00,69.12,69.13,69.08,69.08,1800.0,60.2474,60.2561,60.2126,60.2126,1800.0
2012-02-28 11:45:00,69.1,69.1,69.1,69.1,900.0,60.23,60.23,60.23,60.23,900.0
2012-02-28 11:50:00,69.11,69.11,69.05,69.05,2000.0,60.2387,60.2387,60.1864,60.1864,2000.0
2012-02-28 11:55:00,69.08,69.1,69.07,69.09,1800.0,60.2126,60.23,60.2038,60.2213,1800.0
2012-02-28 12:00:00,69.1,69.11,69.09,69.11,1700.0,60.23,60.2387,60.2213,60.2387,1700.0
2012-02-28 12:05:00,69.1,69.11,69.08,69.08,2600.0,60.23,60.2387,60.2126,60.2126,2600.0
2012-02-28 12:10:00,69.09,69.1,69.08,69.08,600.0,60.2213,60.23,60.2126,60.2126,600.0
2012-02-28 12:15:00,69.08,69.08,69.06,69.07,300.0,60.2126,60.2126,60.1951,60.2038,300.0
2012-02-28 12:20:00,69.07,69.07,69.06,69.06,400.0,60.2038,60.2038,60.1951,60.1951,400.0
2012-02-28 12:25:00,69.06,69.06,69.06,69.06,400.0,60.1951,60.1951,60.1951,60.1951,400.0
2012-02-28 12:30:00,69.05,69.08,69.05,69.08,400.0,60.1864,60.2126,60.1864,60.2126,400.0
2012-02-28 12:35:00,69.06,69.06,69.05,69.05,600.0,60.1951,60.1951,60.1864,60.1864,600.0
2012-02-28 12:40:00,69.08,69.08,69.07,69.08,3800.0,60.2126,60.2126,60.2038,60.2126,3800.0
2012-02-28 12:45:00,69.07,69.12,69.07,69.1,900.0,60.2038,60.2474,60.2038,60.23,900.0
2012-02-28 12:50:00,69.11,69.11,69.11,69.11,200.0,60.2387,60.2387,60.2387,60.2387,200.0
2012-02-28 12:55:00,69.12,69.13,69.11,69.11,900.0,60.2474,60.2561,60.2387,60.2387,900.0
2012-02-28 13:00:00,69.12,69.12,69.1,69.11,2300.0,60.2474,60.2474,60.23,60.2387,2300.0
2012-02-28 13:05:00,69.12,69.13,69.08,69.08,1100.0,60.2474,60.2561,60.2126,60.2126,1100.0
2012-02-28 13:10:00,69.07,69.1,69.06,69.09,4400.0,60.2038,60.23,60.1951,60.2213,4400.0
2012-02-28 13:15:00,69.1,69.1,69.09,69.09,4600.0,60.23,60.23,60.2213,60.2213,4600.0
2012-02-28 13:20:00,69.09,69.11,69.09,69.11,2000.0,60.2213,60.2387,60.2213,60.2387,2000.0
2012-02-28 13:25:00,69.11,69.12,69.1,69.1,17400.0,60.2387,60.2474,60.23,60.23,17400.0
2012-02-28 13:30:00,69.09,69.09,69.05,69.05,7100.0,60.2213,60.2213,60.1864,60.1864,7100.0
2012-02-28 13:35:00,69.05,69.06,69.03,69.05,2100.0,60.1864,60.1951,60.169,60.1864,2100.0
2012-02-28 13:40:00,69.04,69.04,69.02,69.03,2000.0,60.1777,60.1777,60.1603,60.169,2000.0
2012-02-28 13:45:00,69.03,69.03,68.98,68.98,2500.0,60.169,60.169,60.1254,60.1254,2500.0
2012-02-28 13:50:00,68.98,68.98,68.92,68.92,5400.0,60.1254,60.1254,60.0731,60.0731,5400.0
2012-02-28 13:55:00,68.88,68.91,68.86,68.91,1400.0,60.0382,60.0644,60.0208,60.0644,1400.0
2012-02-28 14:00:00,68.89,68.94,68.88,68.93,6500.0,60.047,60.0905,60.0382,60.0818,6500.0
2012-02-28 14:05:00,68.92,68.95,68.92,68.93,12200.0,60.0731,60.0993,60.0731,60.0818,12200.0
2012-02-28 14:10:00,68.94,68.94,68.87,68.92,17200.0,60.0905,60.0905,60.0295,60.0731,17200.0
2012-02-28 14:15:00,68.91,68.95,68.9,68.95,3600.0,60.0644,60.0993,60.0557,60.0993,3600.0
2012-02-28 14:20:00,68.94,68.94,68.92,68.93,3200.0,60.0905,60.0905,60.0731,60.0818,3200.0
2012-02-28 14:25:00,68.92,68.92,68.87,68.87,1000.0,60.0731,60.0731,60.0295,60.0295,1000.0
2012-02-28 14:30:00,68.84,68.93,68.84,68.93,3100.0,60.0034,60.0818,60.0034,60.0818,3100.0
2012-02-28 14:35:00,68.94,68.94,68.91,68.92,2500.0,60.0905,60.0905,60.0644,60.0731,2500.0
2012-02-28 14:40:00,68.92,68.92,68.88,68.92,6100.0,60.0731,60.0731,60.0382,60.0731,6100.0
2012-02-28 14:45:00,68.9,68.96,68.9,68.95,6000.0,60.0557,60.108,60.0557,60.0993,6000.0
2012-02-28 14:50:00,68.97,68.99,68.96,68.96,3100.0,60.1167,60.1341,60.108,60.108,3100.0
2012-02-28 14:55:00,68.97,68.97,68.95,68.95,2000.0,60.1167,60.1167,60.0993,60.0993,2000.0
2012-02-28 15:00:00,68.97,69.0,68.95,68.99,3200.0,60.1167,60.1428,60.0993,60.1341,3200.0
2012-02-28 15:05:00,68.98,69.0,68.96,68.99,10300.0,60.1254,60.1428,60.108,60.1341,10300.0
2012-02-28 15:10:00,68.99,68.99,68.96,68.98,1600.0,60.1341,60.1341,60.108,60.1254,1600.0
2012-02-28 15:15:00,69.02,69.09,69.02,69.07,2200.0,60.1603,60.2213,60.1603,60.2038,2200.0
2012-02-28 15:20:00,69.09,69.1,69.09,69.09,1500.0,60.2213,60.23,60.2213,60.2213,1500.0
2012-02-28 15:25:00,69.07,69.1,69.07,69.1,3800.0,60.2038,60.23,60.2038,60.23,3800.0
2012-02-28 15:30:00,69.11,69.11,69.07,69.07,9500.0,60.2387,60.2387,60.2038,60.2038,9500.0
2012-02-28 15:35:00,69.07,69.11,69.06,69.11,4900.0,60.2038,60.2387,60.1951,60.2387,4900.0
2012-02-28 15:40:00,69.1,69.16,69.09,69.16,4300.0,60.23,60.2823,60.2213,60.2823,4300.0
2012-02-28 15:45:00,69.14,69.15,69.11,69.11,3600.0,60.2649,60.2736,60.2387,60.2387,3600.0
2012-02-28 15:50:00,69.13,69.17,69.12,69.16,10500.0,60.2561,60.291,60.2474,60.2823,10500.0
2012-02-28 15:55:00,69.16,69.16,69.13,69.13,5200.0,60.2823,60.2823,60.2561,60.2561,5200.0
2012-02-29 09:30:00,69.28,69.28,69.24,69.28,12600.0,60.3869,60.3869,60.352,60.3869,12600.0
2012-02-29 09:35:00,69.32,69.34,69.27,69.34,9600.0,60.4218,60.4392,60.3782,60.4392,9600.0
2012-02-29 09:40:00,69.29,69.32,69.29,69.32,900.0,60.3956,60.4218,60.3956,60.4218,900.0
2012-02-29 09:45:00,69.34,69.39,69.31,69.38,9300.0,60.4392,60.4828,60.413,60.4741,9300.0
2012-02-29 09:50:00,69.38,69.38,69.34,69.36,3100.0,60.4741,60.4741,60.4392,60.4566,3100.0
2012-02-29 09:55:00,69.39,69.41,69.38,69.4,3100.0,60.4828,60.5002,60.4741,60.4915,3100.0
2012-02-29 10:00:00,69.4,69.44,69.28,69.28,9600.0,60.4915,60.5264,60.3869,60.3869,9600.0
2012-02-29 10:05:00,69.29,69.29,69.2,69.27,4800.0,60.3956,60.3956,60.3172,60.3782,4800.0
2012-02-29 10:10:00,69.31,69.35,69.31,69.35,4500.0,60.413,60.4479,60.413,60.4479,4500.0
2012-02-29 10:15:00,69.34,69.34,69.27,69.28,3900.0,60.4392,60.4392,60.3782,60.3869,3900.0
2012-02-29 10:20:00,69.27,69.31,69.21,69.31,4400.0,60.3782,60.413,60.3259,60.413,4400.0
2012-02-29 10:25:00,69.32,69.33,69.28,69.29,6700.0,60.4218,60.4305,60.3869,60.3956,6700.0
2012-02-29 10:30:00,69.28,69.28,69.19,69.25,5900.0,60.3869,60.3869,60.3084,60.3607,5900.0
2012-02-29 10:35:00,69.24,69.27,69.21,69.21,4600.0,60.352,60.3782,60.3259,60.3259,4600.0
2012-02-29 10:40:00,69.24,69.24,69.16,69.18,2100.0,60.352,60.352,60.2823,60.2997,2100.0
2012-02-29 10:45:00,69.15,69.15,68.94,68.94,6100.0,60.2736,60.2736,60.0905,60.0905,6100.0
2012-02-29 10:50:00,68.95,68.95,68.84,68.93,4000.0,60.0993,60.0993,60.0034,60.0818,4000.0
2012-02-29 10:55:00,68.94,68.98,68.91,68.98,3400.0,60.0905,60.1254,60.0644,60.1254,3400.0
2012-02-29 11:00:00,69.0,69.02,68.95,69.02,1600.0,60.1428,60.1603,60.0993,60.1603,1600.0
2012-02-29 11:05:00,69.0,69.03,68.95,69.03,4900.0,60.1428,60.169,60.0993,60.169,4900.0
2012-02-29 11:10:00,69.06,69.06,69.0,69.0,4100.0,60.1951,60.1951,60.1428,60.1428,4100.0
2012-02-29 11:15:00,69.0,69.03,68.99,69.01,3600.0,60.1428,60.169,60.1341,60.1516,3600.0
2012-02-29 11:20:00,69.0,69.0,68.86,68.9,4000.0,60.1428,60.1428,60.0208,60.0557,4000.0
2012-02-29 11:25:00,68.91,68.91,68.82,68.82,2800.0,60.0644,60.0644,59.9859,59.9859,2800.0
2012-02-29 11:30:00,68.8,68.9,68.8,68.88,7000.0,59.9685,60.0557,59.9685,60.0382,7000.0
2012-02-29 11:35:00,68.86,68.92,68.86,68.92,2000.0,60.0208,60.0731,60.0208,60.0731,2000.0
2012-02-29 11:40:00,68.94,69.01,68.94,68.96,6100.0,60.0905,60.1516,60.0905,60.108,6100.0
2012-02-29 11:45:00,68.96,69.03,68.96,69.01,2900.0,60.108,60.169,60.108,60.1516,2900.0
2012-02-29 11:50:00,69.03,69.05,69.0,69.03,4000.0,60.169,60.1864,60.1428,60.169,4000.0
2012-02-29 11:55:00,69.04,69.06,68.99,69.03,2600.0,60.1777,60.1951,60.1341,60.169,2600.0
2012-02-29 12:00:00,69.02,69.05,69.02,69.03,3500.0,60.1603,60.1864,60.1603,60.169,3500.0
2012-02-29 12:05:00,69.02,69.02,68.97,69.02,2000.0,60.1603,60.1603,60.1167,60.1603,2000.0
2012-02-29 12:10:00,69.02,69.06,69.01,69.06,3300.0,60.1603,60.1951,60.1516,60.1951,3300.0
2012-02-29 12:15:00,69.09,69.12,69.09,69.12,1500.0,60.2213,60.2474,60.2213,60.2474,1500.0
2012-02-29 12:20:00,69.12,69.15,69.11,69.11,3600.0,60.2474,60.2736,60.2387,60.2387,3600.0
2012-02-29 12:25:00,69.11,69.14,69.11,69.13,2200.0,60.2387,60.2649,60.2387,60.2561,2200.0
2012-02-29 12:30:00,69.14,69.16,69.11,69.12,8600.0,60.2649,60.2823,60.2387,60.2474,8600.0
2012-02-29 12:35:00,69.11,69.12,69.1,69.12,2700.0,60.2387,60.2474,60.23,60.2474,2700.0
2012-02-29 12:40:00,69.11,69.11,69.06,69.07,7700.0,60.2387,60.2387,60.1951,60.2038,7700.0
2012-02-29 12:45:00,69.07,69.07,69.05,69.05,2400.0,60.2038,60.2038,60.1864,60.1864,2400.0
2012-02-29 12:50:00,69.07,69.08,69.05,69.07,3400.0,60.2038,60.2126,60.1864,60.2038,3400.0
2012-02-29 12:55:00,69.07,69.08,69.06,69.07,2100.0,60.2038,60.2126,60.1951,60.2038,2100.0
2012-02-29 13:00:00,69.09,69.11,69.09,69.1,3200.0,60.2213,60.2387,60.2213,60.23,3200.0
2012-02-29 13:05:00,69.1,69.13,69.1,69.13,1400.0,60.23,60.2561,60.23,60.2561,1400.0
2012-02-29 13:10:00,69.13,69.13,69.09,69.09,4000.0,60.2561,60.2561,60.2213,60.2213,4000.0
2012-02-29 13:15:00,69.07,69.07,69.02,69.02,19800.0,60.2038,60.2038,60.1603,60.1603,19800.0
2012-02-29 13:20:00,69.02,69.07,69.01,69.05,7500.0,60.1603,60.2038,60.1516,60.1864,7500.0
2012-02-29 13:25:00,69.07,69.08,69.05,69.05,3700.0,60.2038,60.2126,60.1864,60.1864,3700.0
2012-02-29 13:30:00,69.04,69.06,69.01,69.04,9000.0,60.1777,60.1951,60.1516,60.1777,9000.0
2012-02-29 13:35:00,69.05,69.05,69.02,69.03,3200.0,60.1864,60.1864,60.1603,60.169,3200.0
2012-02-29 13:40:00,69.02,69.08,69.02,69.08,3200.0,60.1603,60.2126,60.1603,60.2126,3200.0
2012-02-29 13:45:00,69.06,69.07,69.04,69.07,2700.0,60.1951,60.2038,60.1777,60.2038,2700.0
2012-02-29 13:50:00,69.1,69.1,69.05,69.06,4300.0,60.23,60.23,60.1864,60.1951,4300.0
2012-02-29 13:55:00,69.08,69.15,69.08,69.13,9400.0,60.2126,60.2736,60.2126,60.2561,9400.0
2012-02-29 14:00:00,69.14,69.14,69.12,69.14,6000.0,60.2649,60.2649,60.2474,60.2649,6000.0
2012-02-29 14:05:00,69.15,69.18,69.15,69.16,3400.0,60.2736,60.2997,60.2736,60.2823,3400.0
2012-02-29 14:10:00,69.16,69.18,69.12,69.12,15500.0,60.2823,60.2997,60.2474,60.2474,15500.0
2012-02-29 14:15:00,69.12,69.12,69.06,69.06,2900.0,60.2474,60.2474,60.1951,60.1951,2900.0
2012-02-29 14:20:00,69.09,69.1,69.06,69.07,4400.0,60.2213,60.23,60.1951,60.2038,4400.0
2012-02-29 14:25:00,69.07,69.12,69.07,69.11,2200.0,60.2038,60.2474,60.2038,60.2387,2200.0
2012-02-29 14:30:00,69.11,69.11,69.02,69.02,3300.0,60.2387,60.2387,60.1603,60.1603,3300.0
2012-02-29 14:35:00,69.02,69.06,69.01,69.03,3300.0,60.1603,60.1951,60.1516,60.169,3300.0
2012-02-29 14:40:00,69.03,69.03,69.01,69.02,3500.0,60.169,60.169,60.1516,60.1603,3500.0
2012-02-29 14:45:00,69.02,69.05,68.98,69.04,4700.0,60.1603,60.1864,60.1254,60.1777,4700.0
2012-02-29 14:50:00,69.04,69.06,69.04,69.06,1600.0,60.1777,60.1951,60.1777,60.1951,1600.0
2012-02-29 14:55:00,69.05,69.05,68.99,69.0,5600.0,60.1864,60.1864,60.1341,60.1428,5600.0
2012-02-29 15:00:00,68.99,68.99,68.92,68.92,7800.0,60.1341,60.1341,60.0731,60.0731,7800.0
2012-02-29 15:05:00,68.91,68.96,68.91,68.92,7300.0,60.0644,60.108,60.0644,60.0731,7300.0
2012-02-29 15:10:00,68.94,68.97,68.93,68.96,4000.0,60.0905,60.1167,60.0818,60.108,4000.0
2012-02-29 15:15:00,68.98,69.02,68.97,68.97,1600.0,60.1254,60.1603,60.1167,60.1167,1600.0
2012-02-29 15:20:00,68.97,68.97,68.91,68.91,18100.0,60.1167,60.1167,60.0644,60.0644,18100.0
2012-02-29 15:25:00,68.91,68.91,68.89,68.9,2700.0,60.0644,60.0644,60.047,60.0557,2700.0
2012-02-29 15:30:00,68.92,68.92,68.82,68.85,6600.0,60.0731,60.0731,59.9859,60.0121,6600.0
2012-02-29 15:35:00,68.84,68.84,68.72,68.74,9900.0,60.0034,60.0034,59.8988,59.9162,9900.0
2012-02-29 15:40:00,68.74,68.84,68.72,68.82,4400.0,59.9162,60.0034,59.8988,59.9859,4400.0
2012-02-29 15:45:00,68.81,68.92,68.79,68.89,7000.0,59.9772,60.0731,59.9598,60.047,7000.0
2012-02-29 15:50:00,68.9,68.9,68.83,68.85,5400.0,60.0557,60.0557,59.9947,60.0121,5400.0
2012-02-29 15:55:00,68.85,68.87,68.81,68.83,18600.0,60.0121,60.0295,59.9772,59.9947,18600.0
2012-03-01 09:30:00,69.11,69.19,69.08,69.13,16400.0,60.2387,60.3084,60.2126,60.2561,16400.0
2012-03-01 09:35:00,69.13,69.16,69.11,69.14,4000.0,60.2561,60.2823,60.2387,60.2649,4000.0
2012-03-01 09:40:00,69.09,69.14,69.05,69.05,2500.0,60.2213,60.2649,60.1864,60.1864,2500.0
2012-03-01 09:45:00,69.04,69.14,69.04,69.12,5500.0,60.1777,60.2649,60.1777,60.2474,5500.0
2012-03-01 09:50:00,69.14,69.25,69.14,69.24,11700.0,60.2649,60.3607,60.2649,60.352,11700.0
2012-03-01 09:55:00,69.25,69.25,69.19,69.23,8200.0,60.3607,60.3607,60.3084,60.3433,8200.0
2012-03-01 10:00:00,69.21,69.21,68.94,68.99,26400.0,60.3259,60.3259,60.0905,60.1341,26400.0
2012-03-01 10:05:00,69.0,69.05,68.99,69.03,7800.0,60.1428,60.1864,60.1341,60.169,7800.0
2012-03-01 10:10:00,69.07,69.12,69.07,69.12,2000.0,60.2038,60.2474,60.2038,60.2474,2000.0
2012-03-01 10:15:00,69.07,69.08,69.02,69.07,4800.0,60.2038,60.2126,60.1603,60.2038,4800.0
2012-03-01 10:20:00,69.1,69.14,69.09,69.14,2300.0,60.23,60.2649,60.2213,60.2649,2300.0
2012-03-01 10:25:00,69.15,69.18,69.15,69.18,2100.0,60.2736,60.2997,60.2736,60.2997,2100.0
2012-03-01 10:30:00,69.14,69.14,69.04,69.05,2800.0,60.2649,60.2649,60.1777,60.1864,2800.0
2012-03-01 10:35:00,69.05,69.07,69.05,69.05,700.0,60.1864,60.2038,60.1864,60.1864,700.0
2012-03-01 10:40:00,69.04,69.04,69.01,69.04,1300.0,60.1777,60.1777,60.1516,60.1777,1300.0
2012-03-01 10:45:00,69.02,69.07,69.02,69.05,2700.0,60.1603,60.2038,60.1603,60.1864,2700.0
2012-03-01 10:50:00,69.05,69.05,68.97,69.0,2200.0,60.1864,60.1864,60.1167,60.1428,2200.0
2012-03-01 10:55:00,68.97,69.08,68.97,69.07,6800.0,60.1167,60.2126,60.1167,60.2038,6800.0
2012-03-01 11:00:00,69.07,69.11,69.07,69.11,1100.0,60.2038,60.2387,60.2038,60.2387,1100.0
2012-03-01 11:05:00,69.09,69.11,69.05,69.06,6500.0,60.2213,60.2387,60.1864,60.1951,6500.0
2012-03-01 11:10:00,69.07,69.07,69.04,69.05,1100.0,60.2038,60.2038,60.1777,60.1864,1100.0
2012-03-01 11:15:00,69.01,69.06,69.01,69.06,800.0,60.1516,60.1951,60.1516,60.1951,800.0
2012-03-01 11:20:00,69.06,69.06,69.02,69.02,2900.0,60.1951,60.1951,60.1603,60.1603,2900.0
2012-03-01 11:25:00,69.01,69.09,69.01,69.09,3100.0,60.1516,60.2213,60.1516,60.2213,3100.0
2012-03-01 11:30:00,69.09,69.14,69.09,69.14,2400.0,60.2213,60.2649,60.2213,60.2649,2400.0
2012-03-01 11:35:00,69.14,69.14,69.09,69.09,2400.0,60.2649,60.2649,60.2213,60.2213,2400.0
2012-03-01 11:40:00,69.12,69.16,69.11,69.16,1600.0,60.2474,60.2823,60.2387,60.2823,1600.0
2012-03-01 11:45:00,69.21,69.23,69.2,69.23,43300.0,60.3259,60.3433,60.3172,60.3433,43300.0
2012-03-01 11:50:00,69.23,69.23,69.18,69.18,2900.0,60.3433,60.3433,60.2997,60.2997,2900.0
2012-03-01 11:55:00,69.19,69.24,69.19,69.21,1200.0,60.3084,60.352,60.3084,60.3259,1200.0
2012-03-01 12:00:00,69.2,69.2,69.2,69.2,300.0,60.3172,60.3172,60.3172,60.3172,300.0
2012-03-01 12:05:00,69.22,69.23,69.22,69.22,1100.0,60.3346,60.3433,60.3346,60.3346,1100.0
2012-03-01 12:10:00,69.21,69.21,69.21,69.21,600.0,60.3259,60.3259,60.3259,60.3259,600.0
2012-03-01 12:15:00,69.23,69.26,69.22,69.26,2200.0,60.3433,60.3695,60.3346,60.3695,2200.0
2012-03-01 12:20:00,69.26,69.29,69.24,69.25,3700.0,60.3695,60.3956,60.352,60.3607,3700.0
2012-03-01 12:25:00,69.25,69.25,69.25,69.25,1100.0,60.3607,60.3607,60.3607,60.3607,1100.0
2012-03-01 12:30:00,69.25,69.25,69.24,69.25,2500.0,60.3607,60.3607,60.352,60.3607,2500.0
2012-03-01 12:35:00,69.24,69.26,69.24,69.25,6100.0,60.352,60.3695,60.352,60.3607,6100.0
2012-03-01 12:40:00,69.24,69.25,69.24,69.24,2100.0,60.352,60.3607,60.352,60.352,2100.0
2012-03-01 12:45:00,69.25,69.29,69.25,69.29,2000.0,60.3607,60.3956,60.3607,60.3956,2000.0
2012-03-01 12:50:00,69.29,69.31,69.28,69.3,4400.0,60.3956,60.413,60.3869,60.4043,4400.0
2012-03-01 12:55:00,69.3,69.3,69.27,69.27,4000.0,60.4043,60.4043,60.3782,60.3782,4000.0
2012-03-01 13:00:00,69.27,69.27,69.26,69.27,2900.0,60.3782,60.3782,60.3695,60.3782,2900.0
2012-03-01 13:05:00,69.27,69.29,69.27,69.28,8000.0,60.3782,60.3956,60.3782,60.3869,8000.0
2012-03-01 13:10:00,69.28,69.28,69.25,69.25,3600.0,60.3869,60.3869,60.3607,60.3607,3600.0
2012-03-01 13:15:00,69.26,69.27,69.26,69.27,4100.0,60.3695,60.3782,60.3695,60.3782,4100.0
2012-03-01 13:20:00,69.29,69.39,69.29,69.37,33100.0,60.3956,60.4828,60.3956,60.4653,33100.0
2012-03-01 13:25:00,69.36,69.38,69.35,69.37,3600.0,60.4566,60.4741,60.4479,60.4653,3600.0
2012-03-01 13:30:00,69.38,69.39,69.37,69.39,2800.0,60.4741,60.4828,60.4653,60.4828,2800.0
2012-03-01 13:35:00,69.39,69.4,69.39,69.39,3300.0,60.4828,60.4915,60.4828,60.4828,3300.0
2012-03-01 13:40:00,69.39,69.39,69.37,69.37,1900.0,60.4828,60.4828,60.4653,60.4653,1900.0
2012-03-01 13:45:00,69.37,69.38,69.36,69.37,3800.0,60.4653,60.4741,60.4566,60.4653,3800.0
2012-03-01 13:50:00,69.36,69.37,69.34,69.36,16800.0,60.4566,60.4653,60.4392,60.4566,16800.0
2012-03-01 13:55:00,69.38,69.38,69.36,69.37,2600.0,60.4741,60.4741,60.4566,60.4653,2600.0
2012-03-01 14:00:00,69.38,69.39,69.38,69.38,1900.0,60.4741,60.4828,60.4741,60.4741,1900.0
2012-03-01 14:05:00,69.39,69.41,69.37,69.39,14500.0,60.4828,60.5002,60.4653,60.4828,14500.0
2012-03-01 14:10:00,69.39,69.4,69.37,69.37,2100.0,60.4828,60.4915,60.4653,60.4653,2100.0
2012-03-01 14:15:00,69.36,69.38,69.34,69.34,2700.0,60.4566,60.4741,60.4392,60.4392,2700.0
2012-03-01 14:20:00,69.35,69.35,69.3,69.3,1800.0,60.4479,60.4479,60.4043,60.4043,1800.0
2012-03-01 14:25:00,69.31,69.32,69.3,69.31,6700.0,60.413,60.4218,60.4043,60.413,6700.0
2012-03-01 14:30:00,69.32,69.33,69.32,69.32,3000.0,60.4218,60.4305,60.4218,60.4218,3000.0
2012-03-01 14:35:00,69.32,69.32,69.29,69.29,1900.0,60.4218,60.4218,60.3956,60.3956,1900.0
2012-03-01 14:40:00,69.29,69.29,69.27,69.27,4100.0,60.3956,60.3956,60.3782,60.3782,4100.0
2012-03-01 14:45:00,69.26,69.3,69.26,69.3,3000.0,60.3695,60.4043,60.3695,60.4043,3000.0
2012-03-01 14:50:00,69.31,69.32,69.26,69.3,7200.0,60.413,60.4218,60.3695,60.4043,7200.0
2012-03-01 14:55:00,69.3,69.32,69.29,69.29,3400.0,60.4043,60.4218,60.3956,60.3956,3400.0
2012-03-01 15:00:00,69.31,69.34,69.31,69.31,3800.0,60.413,60.4392,60.413,60.413,3800.0
2012-03-01 15:05:00,69.27,69.3,69.25,69.26,27400.0,60.3782,60.4043,60.3607,60.3695,27400.0
2012-03-01 15:10:00,69.27,69.32,69.25,69.25,17100.0,60.3782,60.4218,60.3607,60.3607,17100.0
2012-03-01 15:15:00,69.22,69.25,69.16,69.16,9100.0,60.3346,60.3607,60.2823,60.2823,9100.0
2012-03-01 15:20:00,69.14,69.17,69.09,69.14,30400.0,60.2649,60.291,60.2213,60.2649,30400.0
2012-03-01 15:25:00,69.14,69.24,69.13,69.24,8800.0,60.2649,60.352,60.2561,60.352,8800.0
2012-03-01 15:30:00,69.22,69.22,69.14,69.16,4300.0,60.3346,60.3346,60.2649,60.2823,4300.0
2012-03-01 15:35:00,69.18,69.19,69.09,69.14,3000.0,60.2997,60.3084,60.2213,60.2649,3000.0
2012-03-01 15:40:00,69.16,69.22,69.14,69.2,3500.0,60.2823,60.3346,60.2649,60.3172,3500.0
2012-03-01 15:45:00,69.21,69.28,69.21,69.28,10300.0,60.3259,60.3869,60.3259,60.3869,10300.0
2012-03-01 15:50:00,69.3,69.34,69.29,69.34,10500.0,60.4043,60.4392,60.3956,60.4392,10500.0
2012-03-01 15:55:00,69.32,69.36,69.3,69.3,15100.0,60.4218,60.4566,60.4043,60.4043,15100.0
2012-03-02 09:30:00,69.29,69.3,69.24,69.29,11100.0,60.3956,60.4043,60.352,60.3956,11100.0
2012-03-02 09:35:00,69.28,69.3,69.25,69.29,800.0,60.3869,60.4043,60.3607,60.3956,800.0
2012-03-02 09:40:00,69.24,69.24,69.21,69.22,600.0,60.352,60.352,60.3259,60.3346,600.0
2012-03-02 09:45:00,69.23,69.23,69.21,69.21,1000.0,60.3433,60.3433,60.3259,60.3259,1000.0
2012-03-02 09:50:00,69.2,69.3,69.16,69.29,15400.0,60.3172,60.4043,60.2823,60.3956,15400.0
2012-03-02 09:55:00,69.26,69.26,69.18,69.19,3300.0,60.3695,60.3695,60.2997,60.3084,3300.0
2012-03-02 10:00:00,69.2,69.21,69.18,69.18,2900.0,60.3172,60.3259,60.2997,60.2997,2900.0
2012-03-02 10:05:00,69.18,69.2,69.16,69.2,4100.0,60.2997,60.3172,60.2823,60.3172,4100.0
2012-03-02 10:10:00,69.19,69.26,69.19,69.26,2400.0,60.3084,60.3695,60.3084,60.3695,2400.0
2012-03-02 10:15:00,69.27,69.34,69.27,69.33,2100.0,60.3782,60.4392,60.3782,60.4305,2100.0
2012-03-02 10:20:00,69.31,69.33,69.3,69.31,5600.0,60.413,60.4305,60.4043,60.413,5600.0
2012-03-02 10:25:00,69.33,69.33,69.32,69.32,6600.0,60.4305,60.4305,60.4218,60.4218,6600.0
2012-03-02 10:30:00,69.31,69.31,69.24,69.25,6100.0,60.413,60.413,60.352,60.3607,6100.0
2012-03-02 10:35:00,69.26,69.26,69.23,69.23,1500.0,60.3695,60.3695,60.3433,60.3433,1500.0
2012-03-02 10:40:00,69.23,69.28,69.23,69.28,1500.0,60.3433,60.3869,60.3433,60.3869,1500.0
2012-03-02 10:45:00,69.29,69.29,69.19,69.24,1700.0,60.3956,60.3956,60.3084,60.352,1700.0
2012-03-02 10:50:00,69.23,69.31,69.23,69.31,2700.0,60.3433,60.413,60.3433,60.413,2700.0
2012-03-02 10:55:00,69.31,69.31,69.24,69.24,2100.0,60.413,60.413,60.352,60.352,2100.0
2012-03-02 11:00:00,69.24,69.24,69.16,69.16,1600.0,60.352,60.352,60.2823,60.2823,1600.0
2012-03-02 11:05:00,69.2,69.23,69.17,69.23,5800.0,60.3172,60.3433,60.291,60.3433,5800.0
2012-03-02 11:10:00,69.23,69.23,69.18,69.18,3100.0,60.3433,60.3433,60.2997,60.2997,3100.0
2012-03-02 11:15:00,69.16,69.18,69.15,69.18,2000.0,60.2823,60.2997,60.2736,60.2997,2000.0
2012-03-02 11:20:00,69.2,69.24,69.18,69.22,2200.0,60.3172,60.352,60.2997,60.3346,2200.0
2012-03-02 11:25:00,69.24,69.24,69.22,69.23,300.0,60.352,60.352,60.3346,60.3433,300.0
2012-03-02 11:30:00,69.23,69.25,69.23,69.23,2000.0,60.3433,60.3607,60.3433,60.3433,2000.0
2012-03-02 11:35:00,69.24,69.25,69.22,69.24,5000.0,60.352,60.3607,60.3346,60.352,5000.0
2012-03-02 11:40:00,69.23,69.23,69.05,69.09,44500.0,60.3433,60.3433,60.1864,60.2213,44500.0
2012-03-02 11:45:00,69.09,69.09,69.04,69.08,3700.0,60.2213,60.2213,60.1777,60.2126,3700.0
2012-03-02 11:50:00,69.07,69.08,69.05,69.06,9700.0,60.2038,60.2126,60.1864,60.1951,9700.0
2012-03-02 11:55:00,69.06,69.1,69.06,69.09,5000.0,60.1951,60.23,60.1951,60.2213,5000.0
2012-03-02 12:00:00,69.09,69.1,69.06,69.1,5300.0,60.2213,60.23,60.1951,60.23,5300.0
2012-03-02 12:05:00,69.11,69.11,69.08,69.09,9100.0,60.2387,60.2387,60.2126,60.2213,9100.0
2012-03-02 12:10:00,69.09,69.1,69.08,69.08,4200.0,60.2213,60.23,60.2126,60.2126,4200.0
2012-03-02 12:15:00,69.08,69.09,69.01,69.01,4300.0,60.2126,60.2213,60.1516,60.1516,4300.0
2012-03-02 12:20:00,69.0,69.0,68.95,68.98,1900.0,60.1428,60.1428,60.0993,60.1254,1900.0
2012-03-02 12:25:00,68.98,69.02,68.98,69.01,2500.0,60.1254,60.1603,60.1254,60.1516,2500.0
2012-03-02 12:30:00,68.99,69.05,68.99,69.04,4200.0,60.1341,60.1864,60.1341,60.1777,4200.0
2012-03-02 12:35:00,69.05,69.05,69.01,69.03,1300.0,60.1864,60.1864,60.1516,60.169,1300.0
2012-03-02 12:40:00,69.05,69.05,69.03,69.03,1700.0,60.1864,60.1864,60.169,60.169,1700.0
2012-03-02 12:45:00,69.05,69.06,69.04,69.04,2900.0,60.1864,60.1951,60.1777,60.1777,2900.0
2012-03-02 12:50:00,69.08,69.08,69.04,69.05,2600.0,60.2126,60.2126,60.1777,60.1864,2600.0
2012-03-02 12:55:00,69.05,69.06,69.04,69.04,4200.0,60.1864,60.1951,60.1777,60.1777,4200.0
2012-03-02 13:00:00,69.04,69.04,69.01,69.01,1200.0,60.1777,60.1777,60.1516,60.1516,1200.0
2012-03-02 13:05:00,69.03,69.03,69.0,69.01,2400.0,60.169,60.169,60.1428,60.1516,2400.0
2012-03-02 13:10:00,69.01,69.01,68.94,68.94,2000.0,60.1516,60.1516,60.0905,60.0905,2000.0
2012-03-02 13:15:00,68.93,68.95,68.93,68.95,1000.0,60.0818,60.0993,60.0818,60.0993,1000.0
2012-03-02 13:20:00,68.95,68.95,68.9,68.91,5100.0,60.0993,60.0993,60.0557,60.0644,5100.0
2012-03-02 13:25:00,68.91,68.96,68.9,68.95,14600.0,60.0644,60.108,60.0557,60.0993,14600.0
2012-03-02 13:30:00,68.96,68.98,68.96,68.97,3400.0,60.108,60.1254,60.108,60.1167,3400.0
2012-03-02 13:35:00,68.97,68.98,68.96,68.96,4300.0,60.1167,60.1254,60.108,60.108,4300.0
2012-03-02 13:40:00,68.97,68.99,68.96,68.99,5100.0,60.1167,60.1341,60.108,60.1341,5100.0
2012-03-02 13:45:00,69.0,69.0,68.95,68.97,5000.0,60.1428,60.1428,60.0993,60.1167,5000.0
2012-03-02 13:50:00,68.98,69.02,68.98,69.02,1400.0,60.1254,60.1603,60.1254,60.1603,1400.0
2012-03-02 13:55:00,69.01,69.04,69.01,69.04,4600.0,60.1516,60.1777,60.1516,60.1777,4600.0
2012-03-02 14:00:00,69.05,69.07,69.05,69.06,4600.0,60.1864,60.2038,60.1864,60.1951,4600.0
2012-03-02 14:05:00,69.07,69.07,69.06,69.07,17500.0,60.2038,60.2038,60.1951,60.2038,17500.0
2012-03-02 14:10:00,69.05,69.07,69.03,69.05,2100.0,60.1864,60.2038,60.169,60.1864,2100.0
2012-03-02 14:15:00,69.06,69.08,69.06,69.08,3200.0,60.1951,60.2126,60.1951,60.2126,3200.0
2012-03-02 14:20:00,69.11,69.13,69.07,69.07,24400.0,60.2387,60.2561,60.2038,60.2038,24400.0
2012-03-02 14:25:00,69.07,69.08,69.05,69.06,4700.0,60.2038,60.2126,60.1864,60.1951,4700.0
2012-03-02 14:30:00,69.06,69.07,69.04,69.04,6400.0,60.1951,60.2038,60.1777,60.1777,6400.0
2012-03-02 14:35:00,69.05,69.07,69.04,69.05,8500.0,60.1864,60.2038,60.1777,60.1864,8500.0
2012-03-02 14:40:00,69.06,69.06,69.03,69.04,8800.0,60.1951,60.1951,60.169,60.1777,8800.0
2012-03-02 14:45:00,69.06,69.08,69.04,69.06,8800.0,60.1951,60.2126,60.1777,60.1951,8800.0
2012-03-02 14:50:00,69.06,69.09,69.06,69.09,6200.0,60.1951,60.2213,60.1951,60.2213,6200.0
2012-03-02 14:55:00,69.09,69.09,69.08,69.09,2600.0,60.2213,60.2213,60.2126,60.2213,2600.0
2012-03-02 15:00:00,69.1,69.12,69.08,69.09,7700.0,60.23,60.2474,60.2126,60.2213,7700.0
2012-03-02 15:05:00,69.07,69.08,69.04,69.07,4600.0,60.2038,60.2126,60.1777,60.2038,4600.0
2012-03-02 15:10:00,69.06,69.09,69.06,69.09,1100.0,60.1951,60.2213,60.1951,60.2213,1100.0
2012-03-02 15:15:00,69.08,69.08,69.06,69.07,13600.0,60.2126,60.2126,60.1951,60.2038,13600.0
2012-03-02 15:20:00,69.07,69.08,69.06,69.08,14700.0,60.2038,60.2126,60.1951,60.2126,14700.0
2012-03-02 15:25:00,69.08,69.13,69.08,69.13,9300.0,60.2126,60.2561,60.2126,60.2561,9300.0
2012-03-02 15:30:00,69.13,69.18,69.13,69.18,7400.0,60.2561,60.2997,60.2561,60.2997,7400.0
2012-03-02 15:35:00,69.19,69.19,69.07,69.07,6900.0,60.3084,60.3084,60.2038,60.2038,6900.0
2012-03-02 15:40:00,69.08,69.1,69.05,69.06,5600.0,60.2126,60.23,60.1864,60.1951,5600.0
2012-03-02 15:45:00,69.06,69.07,69.04,69.04,9600.0,60.1951,60.2038,60.1777,60.1777,9600.0
2012-03-02 15:50:00,69.06,69.09,69.05,69.06,6400.0,60.1951,60.2213,60.1864,60.1951,6400.0
2012-03-02 15:55:00,69.05,69.09,69.04,69.09,2600.0,60.1864,60.2213,60.1777,60.2213,2600.0
2012-03-05 09:30:00,69.02,69.02,68.93,68.94,22400.0,60.1603,60.1603,60.0818,60.0905,22400.0
2012-03-05 09:35:00,68.94,68.96,68.92,68.95,2000.0,60.0905,60.108,60.0731,60.0993,2000.0
2012-03-05 09:40:00,68.97,68.97,68.94,68.95,1300.0,60.1167,60.1167,60.0905,60.0993,1300.0
2012-03-05 09:45:00,68.91,68.91,68.89,68.89,1500.0,60.0644,60.0644,60.047,60.047,1500.0
2012-03-05 09:50:00,68.94,68.95,68.91,68.92,900.0,60.0905,60.0993,60.0644,60.0731,900.0
2012-03-05 09:55:00,68.94,68.96,68.94,68.94,5100.0,60.0905,60.108,60.0905,60.0905,5100.0
2012-03-05 10:00:00,68.96,69.02,68.94,69.0,1600.0,60.108,60.1603,60.0905,60.1428,1600.0
2012-03-05 10:05:00,69.03,69.03,68.97,68.98,17100.0,60.169,60.169,60.1167,60.1254,17100.0
2012-03-05 10:10:00,68.98,69.0,68.95,68.95,7900.0,60.1254,60.1428,60.0993,60.0993,7900.0
2012-03-05 10:15:00,68.94,68.94,68.86,68.86,5600.0,60.0905,60.0905,60.0208,60.0208,5600.0
2012-03-05 10:20:00,68.83,68.84,68.7,68.71,4800.0,59.9947,60.0034,59.8813,59.8901,4800.0
2012-03-05 10:25:00,68.71,68.71,68.63,68.66,21600.0,59.8901,59.8901,59.8203,59.8465,21600.0
2012-03-05 10:30:00,68.62,68.7,68.62,68.69,5600.0,59.8116,59.8813,59.8116,59.8726,5600.0
2012-03-05 10:35:00,68.68,68.69,68.65,68.67,5500.0,59.8639,59.8726,59.8378,59.8552,5500.0
2012-03-05 10:40:00,68.68,68.71,68.66,68.67,2500.0,59.8639,59.8901,59.8465,59.8552,2500.0
2012-03-05 10:45:00,68.67,68.73,68.67,68.73,2800.0,59.8552,59.9075,59.8552,59.9075,2800.0
2012-03-05 10:50:00,68.75,68.75,68.72,68.72,1600.0,59.9249,59.9249,59.8988,59.8988,1600.0
2012-03-05 10:55:00,68.67,68.7,68.66,68.7,1700.0,59.8552,59.8813,59.8465,59.8813,1700.0
2012-03-05 11:00:00,68.69,68.71,68.61,68.62,7400.0,59.8726,59.8901,59.8029,59.8116,7400.0
2012-03-05 11:05:00,68.64,68.71,68.64,68.71,2500.0,59.829,59.8901,59.829,59.8901,2500.0
2012-03-05 11:10:00,68.68,68.69,68.6,68.61,3900.0,59.8639,59.8726,59.7942,59.8029,3900.0
2012-03-05 11:15:00,68.6,68.6,68.4,68.49,29800.0,59.7942,59.7942,59.6199,59.6983,29800.0
2012-03-05 11:20:00,68.51,68.52,68.51,68.52,2100.0,59.7157,59.7244,59.7157,59.7244,2100.0
2012-03-05 11:25:00,68.53,68.55,68.53,68.55,1900.0,59.7332,59.7506,59.7332,59.7506,1900.0
2012-03-05 11:30:00,68.55,68.55,68.51,68.52,2200.0,59.7506,59.7506,59.7157,59.7244,2200.0
2012-03-05 11:35:00,68.55,68.55,68.51,68.51,5600.0,59.7506,59.7506,59.7157,59.7157,5600.0
2012-03-05 11:40:00,68.51,68.53,68.5,68.53,3000.0,59.7157,59.7332,59.707,59.7332,3000.0
2012-03-05 11:45:00,68.56,68.61,68.56,68.6,2200.0,59.7593,59.8029,59.7593,59.7942,2200.0
2012-03-05 11:50:00,68.61,68.62,68.59,68.59,5500.0,59.8029,59.8116,59.7855,59.7855,5500.0
2012-03-05 11:55:00,68.61,68.61,68.56,68.56,1600.0,59.8029,59.8029,59.7593,59.7593,1600.0
2012-03-05 12:00:00,68.55,68.59,68.55,68.59,600.0,59.7506,59.7855,59.7506,59.7855,600.0
2012-03-05 12:05:00,68.56,68.61,68.56,68.6,2200.0,59.7593,59.8029,59.7593,59.7942,2200.0
2012-03-05 12:10:00,68.59,68.62,68.58,68.58,1400.0,59.7855,59.8116,59.7767,59.7767,1400.0
2012-03-05 12:15:00,68.59,68.59,68.55,68.56,3200.0,59.7855,59.7855,59.7506,59.7593,3200.0
2012-03-05 12:20:00,68.55,68.57,68.5,68.51,2700.0,59.7506,59.768,59.707,59.7157,2700.0
2012-03-05 12:25:00,68.52,68.55,68.5,68.55,3000.0,59.7244,59.7506,59.707,59.7506,3000.0
2012-03-05 12:30:00,68.53,68.54,68.5,68.52,2100.0,59.7332,59.7419,59.707,59.7244,2100.0
2012-03-05 12:35:00,68.51,68.53,68.51,68.53,400.0,59.7157,59.7332,59.7157,59.7332,400.0
2012-03-05 12:40:00,68.54,68.57,68.53,68.54,1700.0,59.7419,59.768,59.7332,59.7419,1700.0
2012-03-05 12:45:00,68.57,68.57,68.53,68.53,48700.0,59.768,59.768,59.7332,59.7332,48700.0
2012-03-05 12:50:00,68.5,68.5,68.48,68.48,2400.0,59.707,59.707,59.6896,59.6896,2400.0
2012-03-05 12:55:00,68.48,68.49,68.47,68.49,5300.0,59.6896,59.6983,59.6809,59.6983,5300.0
2012-03-05 13:00:00,68.48,68.5,68.48,68.5,9400.0,59.6896,59.707,59.6896,59.707,9400.0
2012-03-05 13:05:00,68.53,68.56,68.53,68.53,2200.0,59.7332,59.7593,59.7332,59.7332,2200.0
2012-03-05 13:10:00,68.52,68.55,68.51,68.54,40200.0,59.7244,59.7506,59.7157,59.7419,40200.0
2012-03-05 13:15:00,68.56,68.6,68.55,68.6,5600.0,59.7593,59.7942,59.7506,59.7942,5600.0
2012-03-05 13:20:00,68.61,68.61,68.56,68.6,6200.0,59.8029,59.8029,59.7593,59.7942,6200.0
2012-03-05 13:25:00,68.6,68.6,68.57,68.59,5700.0,59.7942,59.7942,59.768,59.7855,5700.0
2012-03-05 13:30:00,68.59,68.59,68.57,68.57,8800.0,59.7855,59.7855,59.768,59.768,8800.0
2012-03-05 13:35:00,68.57,68.57,68.56,68.57,2600.0,59.768,59.768,59.7593,59.768,2600.0
2012-03-05 13:40:00,68.58,68.58,68.57,68.57,1400.0,59.7767,59.7767,59.768,59.768,1400.0
2012-03-05 13:45:00,68.57,68.58,68.55,68.57,14300.0,59.768,59.7767,59.7506,59.768,14300.0
2012-03-05 13:50:00,68.56,68.56,68.48,68.51,11500.0,59.7593,59.7593,59.6896,59.7157,11500.0
2012-03-05 13:55:00,68.49,68.52,68.49,68.51,3100.0,59.6983,59.7244,59.6983,59.7157,3100.0
2012-03-05 14:00:00,68.49,68.53,68.49,68.53,1700.0,59.6983,59.7332,59.6983,59.7332,1700.0
2012-03-05 14:05:00,68.53,68.54,68.52,68.52,22700.0,59.7332,59.7419,59.7244,59.7244,22700.0
2012-03-05 14:10:00,68.52,68.56,68.52,68.56,5600.0,59.7244,59.7593,59.7244,59.7593,5600.0
2012-03-05 14:15:00,68.56,68.56,68.55,68.55,1200.0,59.7593,59.7593,59.7506,59.7506,1200.0
2012-03-05 14:20:00,68.55,68.57,68.51,68.54,11300.0,59.7506,59.768,59.7157,59.7419,11300.0
2012-03-05 14:25:00,68.54,68.6,68.52,68.6,1900.0,59.7419,59.7942,59.7244,59.7942,1900.0
2012-03-05 14:30:00,68.6,68.6,68.51,68.55,10700.0,59.7942,59.7942,59.7157,59.7506,10700.0
2012-03-05 14:35:00,68.54,68.57,68.54,68.57,4900.0,59.7419,59.768,59.7419,59.768,4900.0
2012-03-05 14:40:00,68.56,68.56,68.53,68.53,9400.0,59.7593,59.7593,59.7332,59.7332,9400.0
2012-03-05 14:45:00,68.55,68.56,68.53,68.54,6900.0,59.7506,59.7593,59.7332,59.7419,6900.0
2012-03-05 14:50:00,68.55,68.59,68.55,68.57,3900.0,59.7506,59.7855,59.7506,59.768,3900.0
2012-03-05 14:55:00,68.59,68.68,68.58,68.67,9500.0,59.7855,59.8639,59.7767,59.8552,9500.0
2012-03-05 15:00:00,68.67,68.72,68.67,68.72,1900.0,59.8552,59.8988,59.8552,59.8988,1900.0
2012-03-05 15:05:00,68.72,68.73,68.68,68.7,8100.0,59.8988,59.9075,59.8639,59.8813,8100.0
2012-03-05 15:10:00,68.71,68.73,68.71,68.72,5000.0,59.8901,59.9075,59.8901,59.8988,5000.0
2012-03-05 15:15:00,68.72,68.75,68.71,68.74,6100.0,59.8988,59.9249,59.8901,59.9162,6100.0
2012-03-05 15:20:00,68.77,68.8,68.75,68.77,10800.0,59.9424,59.9685,59.9249,59.9424,10800.0
2012-03-05 15:25:00,68.77,68.78,68.74,68.74,10900.0,59.9424,59.9511,59.9162,59.9162,10900.0
2012-03-05 15:30:00,68.76,68.76,68.73,68.74,3100.0,59.9336,59.9336,59.9075,59.9162,3100.0
2012-03-05 15:35:00,68.74,68.76,68.73,68.73,7700.0,59.9162,59.9336,59.9075,59.9075,7700.0
2012-03-05 15:40:00,68.73,68.74,68.67,68.68,24000.0,59.9075,59.9162,59.8552,59.8639,24000.0
2012-03-05 15:45:00,68.69,68.73,68.68,68.69,4300.0,59.8726,59.9075,59.8639,59.8726,4300.0
2012-03-05 15:50:00,68.69,68.71,68.66,68.68,7200.0,59.8726,59.8901,59.8465,59.8639,7200.0
2012-03-05 15:55:00,68.68,68.69,68.66,68.68,3600.0,59.8639,59.8726,59.8465,59.8639,3600.0
2012-03-06 09:30:00,68.02,68.02,67.82,67.9,29200.0,59.2886,59.2886,59.1143,59.184,29200.0
2012-03-06 09:35:00,67.88,67.9,67.82,67.82,47700.0,59.1666,59.184,59.1143,59.1143,47700.0
2012-03-06 09:40:00,67.8,67.81,67.74,67.78,44500.0,59.0969,59.1056,59.0446,59.0794,44500.0
2012-03-06 09:45:00,67.78,67.82,67.75,67.76,9600.0,59.0794,59.1143,59.0533,59.062,9600.0
2012-03-06 09:50:00,67.76,67.76,67.68,67.74,15800.0,59.062,59.062,58.9923,59.0446,15800.0
2012-03-06 09:55:00,67.7,67.75,67.7,67.7,5000.0,59.0097,59.0533,59.0097,59.0097,5000.0
2012-03-06 10:00:00,67.69,67.76,67.65,67.69,12900.0,59.001,59.062,58.9661,59.001,12900.0
2012-03-06 10:05:00,67.68,67.74,67.68,67.73,5100.0,58.9923,59.0446,58.9923,59.0359,5100.0
2012-03-06 10:10:00,67.72,67.72,67.63,67.68,8900.0,59.0271,59.0271,58.9487,58.9923,8900.0
2012-03-06 10:15:00,67.65,67.65,67.62,67.63,2500.0,58.9661,58.9661,58.94,58.9487,2500.0
2012-03-06 10:20:00,67.61,67.61,67.56,67.6,9600.0,58.9313,58.9313,58.8877,58.9225,9600.0
2012-03-06 10:25:00,67.61,67.65,67.6,67.64,15600.0,58.9313,58.9661,58.9225,58.9574,15600.0
2012-03-06 10:30:00,67.64,67.68,67.62,67.67,11900.0,58.9574,58.9923,58.94,58.9836,11900.0
2012-03-06 10:35:00,67.69,67.75,67.69,67.73,4500.0,59.001,59.0533,59.001,59.0359,4500.0
2012-03-06 10:40:00,67.74,67.78,67.74,67.74,14100.0,59.0446,59.0794,59.0446,59.0446,14100.0
2012-03-06 10:45:00,67.73,67.73,67.7,67.7,2200.0,59.0359,59.0359,59.0097,59.0097,2200.0
2012-03-06 10:50:00,67.68,67.69,67.62,67.64,5500.0,58.9923,59.001,58.94,58.9574,5500.0
2012-03-06 10:55:00,67.64,67.68,67.64,67.65,4000.0,58.9574,58.9923,58.9574,58.9661,4000.0
2012-03-06 11:00:00,67.64,67.73,67.64,67.71,3100.0,58.9574,59.0359,58.9574,59.0184,3100.0
2012-03-06 11:05:00,67.73,67.77,67.7,67.77,7000.0,59.0359,59.0707,59.0097,59.0707,7000.0
2012-03-06 11:10:00,67.75,67.75,67.72,67.72,600.0,59.0533,59.0533,59.0271,59.0271,600.0
2012-03-06 11:15:00,67.75,67.77,67.71,67.71,4300.0,59.0533,59.0707,59.0184,59.0184,4300.0
2012-03-06 11:20:00,67.73,67.75,67.73,67.75,1500.0,59.0359,59.0533,59.0359,59.0533,1500.0
2012-03-06 11:25:00,67.74,67.82,67.72,67.82,1700.0,59.0446,59.1143,59.0271,59.1143,1700.0
2012-03-06 11:30:00,67.8,67.8,67.68,67.68,2000.0,59.0969,59.0969,58.9923,58.9923,2000.0
2012-03-06 11:35:00,67.7,67.73,67.68,67.7,6100.0,59.0097,59.0359,58.9923,59.0097,6100.0
2012-03-06 11:40:00,67.71,67.75,67.71,67.73,8400.0,59.0184,59.0533,59.0184,59.0359,8400.0
2012-03-06 11:45:00,67.73,67.73,67.63,67.63,2400.0,59.0359,59.0359,58.9487,58.9487,2400.0
2012-03-06 11:50:00,67.61,67.66,67.6,67.62,6000.0,58.9313,58.9748,58.9225,58.94,6000.0
2012-03-06 11:55:00,67.64,67.65,67.62,67.64,2500.0,58.9574,58.9661,58.94,58.9574,2500.0
2012-03-06 12:00:00,67.63,67.68,67.63,67.65,1500.0,58.9487,58.9923,58.9487,58.9661,1500.0
2012-03-06 12:05:00,67.65,67.65,67.6,67.62,2600.0,58.9661,58.9661,58.9225,58.94,2600.0
2012-03-06 12:10:00,67.6,67.62,67.59,67.59,3100.0,58.9225,58.94,58.9138,58.9138,3100.0
2012-03-06 12:15:00,67.57,67.57,67.53,67.54,2500.0,58.8964,58.8964,58.8615,58.8702,2500.0
2012-03-06 12:20:00,67.54,67.57,67.54,67.55,4100.0,58.8702,58.8964,58.8702,58.879,4100.0
2012-03-06 12:25:00,67.55,67.56,67.52,67.54,13700.0,58.879,58.8877,58.8528,58.8702,13700.0
2012-03-06 12:30:00,67.55,67.62,67.55,67.62,2500.0,58.879,58.94,58.879,58.94,2500.0
2012-03-06 12:35:00,67.63,67.64,67.61,67.64,2500.0,58.9487,58.9574,58.9313,58.9574,2500.0
2012-03-06 12:40:00,67.65,67.65,67.63,67.63,900.0,58.9661,58.9661,58.9487,58.9487,900.0
2012-03-06 12:45:00,67.6,67.65,67.6,67.62,4300.0,58.9225,58.9661,58.9225,58.94,4300.0
2012-03-06 12:50:00,67.63,67.63,67.58,67.63,22700.0,58.9487,58.9487,58.9051,58.9487,22700.0
2012-03-06 12:55:00,67.62,67.63,67.58,67.61,16100.0,58.94,58.9487,58.9051,58.9313,16100.0
2012-03-06 13:00:00,67.6,67.68,67.58,67.68,13000.0,58.9225,58.9923,58.9051,58.9923,13000.0
2012-03-06 13:05:00,67.68,67.68,67.63,67.64,5400.0,58.9923,58.9923,58.9487,58.9574,5400.0
2012-03-06 13:10:00,67.65,67.65,67.61,67.61,6400.0,58.9661,58.9661,58.9313,58.9313,6400.0
2012-03-06 13:15:00,67.6,67.63,67.58,67.63,19500.0,58.9225,58.9487,58.9051,58.9487,19500.0
2012-03-06 13:20:00,67.62,67.62,67.56,67.58,15700.0,58.94,58.94,58.8877,58.9051,15700.0
2012-03-06 13:25:00,67.59,67.6,67.57,67.57,6000.0,58.9138,58.9225,58.8964,58.8964,6000.0
2012-03-06 13:30:00,67.59,67.64,67.59,67.62,3300.0,58.9138,58.9574,58.9138,58.94,3300.0
2012-03-06 13:35:00,67.64,67.65,67.63,67.65,2700.0,58.9574,58.9661,58.9487,58.9661,2700.0
2012-03-06 13:40:00,67.66,67.66,67.61,67.63,4200.0,58.9748,58.9748,58.9313,58.9487,4200.0
2012-03-06 13:45:00,67.61,67.64,67.56,67.63,4800.0,58.9313,58.9574,58.8877,58.9487,4800.0
2012-03-06 13:50:00,67.64,67.67,67.63,67.67,4200.0,58.9574,58.9836,58.9487,58.9836,4200.0
2012-03-06 13:55:00,67.67,67.67,67.62,67.63,2900.0,58.9836,58.9836,58.94,58.9487,2900.0
2012-03-06 14:00:00,67.62,67.64,67.6,67.61,5800.0,58.94,58.9574,58.9225,58.9313,5800.0
2012-03-06 14:05:00,67.61,67.64,67.61,67.63,37500.0,58.9313,58.9574,58.9313,58.9487,37500.0
2012-03-06 14:10:00,67.63,67.67,67.6,67.67,6600.0,58.9487,58.9836,58.9225,58.9836,6600.0
2012-03-06 14:15:00,67.68,67.68,67.62,67.62,2700.0,58.9923,58.9923,58.94,58.94,2700.0
2012-03-06 14:20:00,67.62,67.62,67.58,67.59,3200.0,58.94,58.94,58.9051,58.9138,3200.0
2012-03-06 14:25:00,67.55,67.56,67.5,67.52,4300.0,58.879,58.8877,58.8354,58.8528,4300.0
2012-03-06 14:30:00,67.5,67.56,67.49,67.52,5400.0,58.8354,58.8877,58.8267,58.8528,5400.0
2012-03-06 14:35:00,67.49,67.5,67.46,67.49,5100.0,58.8267,58.8354,58.8005,58.8267,5100.0
2012-03-06 14:40:00,67.51,67.51,67.48,67.48,2400.0,58.8441,58.8441,58.8179,58.8179,2400.0
2012-03-06 14:45:00,67.5,67.51,67.49,67.51,5700.0,58.8354,58.8441,58.8267,58.8441,5700.0
2012-03-06 14:50:00,67.53,67.53,67.51,67.51,3600.0,58.8615,58.8615,58.8441,58.8441,3600.0
2012-03-06 14:55:00,67.53,67.53,67.48,67.48,5200.0,58.8615,58.8615,58.8179,58.8179,5200.0
2012-03-06 15:00:00,67.5,67.58,67.5,67.57,7800.0,58.8354,58.9051,58.8354,58.8964,7800.0
2012-03-06 15:05:00,67.57,67.59,67.57,67.58,3400.0,58.8964,58.9138,58.8964,58.9051,3400.0
2012-03-06 15:10:00,67.57,67.58,67.57,67.58,1200.0,58.8964,58.9051,58.8964,58.9051,1200.0
2012-03-06 15:15:00,67.58,67.62,67.57,67.62,4300.0,58.9051,58.94,58.8964,58.94,4300.0
2012-03-06 15:20:00,67.62,67.62,67.59,67.6,4300.0,58.94,58.94,58.9138,58.9225,4300.0
2012-03-06 15:25:00,67.6,67.61,67.58,67.59,9600.0,58.9225,58.9313,58.9051,58.9138,9600.0
2012-03-06 15:30:00,67.6,67.62,67.54,67.56,28100.0,58.9225,58.94,58.8702,58.8877,28100.0
2012-03-06 15:35:00,67.56,67.59,67.56,67.59,13700.0,58.8877,58.9138,58.8877,58.9138,13700.0
2012-03-06 15:40:00,67.6,67.68,67.59,67.64,15300.0,58.9225,58.9923,58.9138,58.9574,15300.0
2012-03-06 15:45:00,67.64,67.69,67.64,67.69,14300.0,58.9574,59.001,58.9574,59.001,14300.0
2012-03-06 15:50:00,67.69,67.74,67.68,67.7,20800.0,59.001,59.0446,58.9923,59.0097,20800.0
2012-03-06 15:55:00,67.69,67.73,67.68,67.68,23200.0,59.001,59.0359,58.9923,58.9923,23200.0
2012-03-07 09:30:00,67.92,67.97,67.9,67.9,14800.0,59.2015,59.2451,59.184,59.184,14800.0
2012-03-07 09:35:00,67.93,67.95,67.9,67.9,8200.0,59.2102,59.2276,59.184,59.184,8200.0
2012-03-07 09:40:00,67.93,67.93,67.9,67.9,300.0,59.2102,59.2102,59.184,59.184,300.0
2012-03-07 09:45:00,67.92,67.95,67.87,67.88,2000.0,59.2015,59.2276,59.1579,59.1666,2000.0
2012-03-07 09:50:00,67.88,67.95,67.88,67.95,1000.0,59.1666,59.2276,59.1666,59.2276,1000.0
2012-03-07 09:55:00,68.0,68.0,67.97,67.97,700.0,59.2712,59.2712,59.2451,59.2451,700.0
2012-03-07 10:00:00,67.98,68.0,67.97,67.98,2100.0,59.2538,59.2712,59.2451,59.2538,2100.0
2012-03-07 10:05:00,67.98,67.98,67.91,67.92,900.0,59.2538,59.2538,59.1928,59.2015,900.0
2012-03-07 10:10:00,67.9,67.93,67.89,67.93,1300.0,59.184,59.2102,59.1753,59.2102,1300.0
2012-03-07 10:15:00,67.94,67.99,67.93,67.95,4700.0,59.2189,59.2625,59.2102,59.2276,4700.0
2012-03-07 10:20:00,67.96,67.96,67.89,67.89,2600.0,59.2363,59.2363,59.1753,59.1753,2600.0
2012-03-07 10:25:00,67.86,67.89,67.86,67.87,1700.0,59.1492,59.1753,59.1492,59.1579,1700.0
2012-03-07 10:30:00,67.94,67.97,67.92,67.96,11400.0,59.2189,59.2451,59.2015,59.2363,11400.0
2012-03-07 10:35:00,67.96,67.96,67.94,67.94,1100.0,59.2363,59.2363,59.2189,59.2189,1100.0
2012-03-07 10:40:00,67.94,67.94,67.88,67.88,9600.0,59.2189,59.2189,59.1666,59.1666,9600.0
2012-03-07 10:45:00,67.88,67.92,67.88,67.9,2200.0,59.1666,59.2015,59.1666,59.184,2200.0
2012-03-07 10:50:00,67.93,67.93,67.92,67.92,200.0,59.2102,59.2102,59.2015,59.2015,200.0
2012-03-07 10:55:00,67.94,67.96,67.93,67.96,3400.0,59.2189,59.2363,59.2102,59.2363,3400.0
2012-03-07 11:00:00,67.96,68.03,67.96,68.02,3000.0,59.2363,59.2973,59.2363,59.2886,3000.0
2012-03-07 11:05:00,68.02,68.1,68.02,68.09,5300.0,59.2886,59.3584,59.2886,59.3496,5300.0
2012-03-07 11:10:00,68.1,68.14,68.08,68.13,3000.0,59.3584,59.3932,59.3409,59.3845,3000.0
2012-03-07 11:15:00,68.12,68.15,68.12,68.15,3100.0,59.3758,59.4019,59.3758,59.4019,3100.0
2012-03-07 11:20:00,68.16,68.19,68.13,68.13,5100.0,59.4107,59.4368,59.3845,59.3845,5100.0
2012-03-07 11:25:00,68.14,68.17,68.14,68.16,4800.0,59.3932,59.4194,59.3932,59.4107,4800.0
2012-03-07 11:30:00,68.16,68.18,68.14,68.14,5500.0,59.4107,59.4281,59.3932,59.3932,5500.0
2012-03-07 11:35:00,68.15,68.15,68.12,68.15,3800.0,59.4019,59.4019,59.3758,59.4019,3800.0
2012-03-07 11:40:00,68.17,68.17,68.14,68.15,2100.0,59.4194,59.4194,59.3932,59.4019,2100.0
2012-03-07 11:45:00,68.14,68.14,68.12,68.13,5300.0,59.3932,59.3932,59.3758,59.3845,5300.0
2012-03-07 11:50:00,68.12,68.14,68.12,68.12,3300.0,59.3758,59.3932,59.3758,59.3758,3300.0
2012-03-07 11:55:00,68.13,68.16,68.13,68.16,5500.0,59.3845,59.4107,59.3845,59.4107,5500.0
2012-03-07 12:00:00,68.17,68.19,68.17,68.19,2600.0,59.4194,59.4368,59.4194,59.4368,2600.0
2012-03-07 12:05:00,68.18,68.19,68.16,68.16,1600.0,59.4281,59.4368,59.4107,59.4107,1600.0
2012-03-07 12:10:00,68.15,68.18,68.15,68.15,2000.0,59.4019,59.4281,59.4019,59.4019,2000.0
2012-03-07 12:15:00,68.15,68.16,68.12,68.14,2400.0,59.4019,59.4107,59.3758,59.3932,2400.0
2012-03-07 12:20:00,68.14,68.14,68.12,68.12,2200.0,59.3932,59.3932,59.3758,59.3758,2200.0
2012-03-07 12:25:00,68.12,68.15,68.12,68.15,3600.0,59.3758,59.4019,59.3758,59.4019,3600.0
2012-03-07 12:30:00,68.15,68.15,68.13,68.14,4500.0,59.4019,59.4019,59.3845,59.3932,4500.0
2012-03-07 12:35:00,68.14,68.16,68.14,68.15,3400.0,59.3932,59.4107,59.3932,59.4019,3400.0
2012-03-07 12:40:00,68.15,68.19,68.15,68.19,2000.0,59.4019,59.4368,59.4019,59.4368,2000.0
2012-03-07 12:45:00,68.19,68.2,68.18,68.19,2000.0,59.4368,59.4455,59.4281,59.4368,2000.0
2012-03-07 12:50:00,68.2,68.21,68.19,68.19,1700.0,59.4455,59.4542,59.4368,59.4368,1700.0
2012-03-07 12:55:00,68.21,68.22,68.19,68.19,3200.0,59.4542,59.463,59.4368,59.4368,3200.0
2012-03-07 13:00:00,68.21,68.21,68.13,68.16,14600.0,59.4542,59.4542,59.3845,59.4107,14600.0
2012-03-07 13:05:00,68.16,68.18,68.16,68.18,1300.0,59.4107,59.4281,59.4107,59.4281,1300.0
2012-03-07 13:10:00,68.16,68.19,68.16,68.16,5100.0,59.4107,59.4368,59.4107,59.4107,5100.0
2012-03-07 13:15:00,68.17,68.2,68.14,68.19,3400.0,59.4194,59.4455,59.3932,59.4368,3400.0
2012-03-07 13:20:00,68.18,68.18,68.14,68.15,2000.0,59.4281,59.4281,59.3932,59.4019,2000.0
2012-03-07 13:25:00,68.18,68.19,68.16,68.16,1400.0,59.4281,59.4368,59.4107,59.4107,1400.0
2012-03-07 13:30:00,68.16,68.17,68.13,68.14,2500.0,59.4107,59.4194,59.3845,59.3932,2500.0
2012-03-07 13:35:00,68.18,68.18,68.17,68.17,1200.0,59.4281,59.4281,59.4194,59.4194,1200.0
2012-03-07 13:40:00,68.17,68.17,68.06,68.07,2800.0,59.4194,59.4194,59.3235,59.3322,2800.0
2012-03-07 13:45:00,68.08,68.1,68.06,68.08,15300.0,59.3409,59.3584,59.3235,59.3409,15300.0
2012-03-07 13:50:00,68.09,68.14,68.09,68.12,3000.0,59.3496,59.3932,59.3496,59.3758,3000.0
2012-03-07 13:55:00,68.12,68.15,68.11,68.15,5200.0,59.3758,59.4019,59.3671,59.4019,5200.0
2012-03-07 14:00:00,68.14,68.22,68.14,68.21,5600.0,59.3932,59.463,59.3932,59.4542,5600.0
2012-03-07 14:05:00,68.22,68.22,68.18,68.2,5600.0,59.463,59.463,59.4281,59.4455,5600.0
2012-03-07 14:10:00,68.2,68.21,68.18,68.19,17100.0,59.4455,59.4542,59.4281,59.4368,17100.0
2012-03-07 14:15:00,68.2,68.21,68.18,68.19,2500.0,59.4455,59.4542,59.4281,59.4368,2500.0
2012-03-07 14:20:00,68.19,68.19,68.14,68.14,9900.0,59.4368,59.4368,59.3932,59.3932,9900.0
2012-03-07 14:25:00,68.17,68.2,68.15,68.2,2000.0,59.4194,59.4455,59.4019,59.4455,2000.0
2012-03-07 14:30:00,68.19,68.19,68.1,68.1,6500.0,59.4368,59.4368,59.3584,59.3584,6500.0
2012-03-07 14:35:00,68.09,68.11,68.07,68.11,3600.0,59.3496,59.3671,59.3322,59.3671,3600.0
2012-03-07 14:40:00,68.1,68.1,68.07,68.09,3400.0,59.3584,59.3584,59.3322,59.3496,3400.0
2012-03-07 14:45:00,68.1,68.11,68.08,68.09,6000.0,59.3584,59.3671,59.3409,59.3496,6000.0
2012-03-07 14:50:00,68.1,68.18,68.1,68.16,4600.0,59.3584,59.4281,59.3584,59.4107,4600.0
2012-03-07 14:55:00,68.17,68.18,68.15,68.16,3600.0,59.4194,59.4281,59.4019,59.4107,3600.0
2012-03-07 15:00:00,68.17,68.18,68.15,68.15,5200.0,59.4194,59.4281,59.4019,59.4019,5200.0
2012-03-07 15:05:00,68.16,68.16,68.09,68.1,11500.0,59.4107,59.4107,59.3496,59.3584,11500.0
2012-03-07 15:10:00,68.09,68.13,68.07,68.12,26200.0,59.3496,59.3845,59.3322,59.3758,26200.0
2012-03-07 15:15:00,68.11,68.17,68.08,68.17,6000.0,59.3671,59.4194,59.3409,59.4194,6000.0
2012-03-07 15:20:00,68.19,68.21,68.19,68.19,4100.0,59.4368,59.4542,59.4368,59.4368,4100.0
2012-03-07 15:25:00,68.19,68.2,68.16,68.2,15100.0,59.4368,59.4455,59.4107,59.4455,15100.0
2012-03-07 15:30:00,68.2,68.24,68.18,68.24,12600.0,59.4455,59.4804,59.4281,59.4804,12600.0
2012-03-07 15:35:00,68.23,68.24,68.21,68.21,11900.0,59.4717,59.4804,59.4542,59.4542,11900.0
2012-03-07 15:40:00,68.21,68.26,68.2,68.26,4100.0,59.4542,59.4978,59.4455,59.4978,4100.0
2012-03-07 15:45:00,68.27,68.29,68.26,68.27,7400.0,59.5065,59.524,59.4978,59.5065,7400.0
2012-03-07 15:50:00,68.26,68.27,68.24,68.27,5300.0,59.4978,59.5065,59.4804,59.5065,5300.0
2012-03-07 15:55:00,68.25,68.25,68.18,68.2,6700.0,59.4891,59.4891,59.4281,59.4455,6700.0
2012-03-08 09:30:00,68.66,68.71,68.62,68.68,16400.0,59.8465,59.8901,59.8116,59.8639,16400.0
2012-03-08 09:35:00,68.67,68.7,68.65,68.65,10800.0,59.8552,59.8813,59.8378,59.8378,10800.0
2012-03-08 09:40:00,68.66,68.7,68.66,68.69,1500.0,59.8465,59.8813,59.8465,59.8726,1500.0
2012-03-08 09:45:00,68.71,68.71,68.62,68.64,7200.0,59.8901,59.8901,59.8116,59.829,7200.0
2012-03-08 09:50:00,68.61,68.67,68.6,68.6,20100.0,59.8029,59.8552,59.7942,59.7942,20100.0
2012-03-08 09:55:00,68.6,68.64,68.6,68.63,800.0,59.7942,59.829,59.7942,59.8203,800.0
2012-03-08 10:00:00,68.63,68.63,68.57,68.59,800.0,59.8203,59.8203,59.768,59.7855,800.0
2012-03-08 10:05:00,68.56,68.59,68.55,68.57,2900.0,59.7593,59.7855,59.7506,59.768,2900.0
2012-03-08 10:10:00,68.48,68.53,68.48,68.52,1200.0,59.6896,59.7332,59.6896,59.7244,1200.0
2012-03-08 10:15:00,68.52,68.57,68.52,68.57,1400.0,59.7244,59.768,59.7244,59.768,1400.0
2012-03-08 10:20:00,68.58,68.58,68.53,68.55,9400.0,59.7767,59.7767,59.7332,59.7506,9400.0
2012-03-08 10:25:00,68.53,68.56,68.52,68.54,3800.0,59.7332,59.7593,59.7244,59.7419,3800.0
2012-03-08 10:30:00,68.57,68.61,68.56,68.61,1900.0,59.768,59.8029,59.7593,59.8029,1900.0
2012-03-08 10:35:00,68.6,68.63,68.6,68.6,3700.0,59.7942,59.8203,59.7942,59.7942,3700.0
2012-03-08 10:40:00,68.61,68.63,68.6,68.62,3000.0,59.8029,59.8203,59.7942,59.8116,3000.0
2012-03-08 10:45:00,68.62,68.69,68.62,68.68,600.0,59.8116,59.8726,59.8116,59.8639,600.0
2012-03-08 10:50:00,68.68,68.69,68.67,68.69,500.0,59.8639,59.8726,59.8552,59.8726,500.0
2012-03-08 10:55:00,68.71,68.73,68.7,68.73,3200.0,59.8901,59.9075,59.8813,59.9075,3200.0
2012-03-08 11:00:00,68.73,68.78,68.71,68.78,2800.0,59.9075,59.9511,59.8901,59.9511,2800.0
2012-03-08 11:05:00,68.77,68.78,68.76,68.77,4000.0,59.9424,59.9511,59.9336,59.9424,4000.0
2012-03-08 11:10:00,68.78,68.82,68.78,68.8,3100.0,59.9511,59.9859,59.9511,59.9685,3100.0
2012-03-08 11:15:00,68.82,68.84,68.82,68.83,4900.0,59.9859,60.0034,59.9859,59.9947,4900.0
2012-03-08 11:20:00,68.83,68.83,68.79,68.79,3900.0,59.9947,59.9947,59.9598,59.9598,3900.0
2012-03-08 11:25:00,68.82,68.83,68.79,68.79,5500.0,59.9859,59.9947,59.9598,59.9598,5500.0
2012-03-08 11:30:00,68.78,68.81,68.78,68.81,14700.0,59.9511,59.9772,59.9511,59.9772,14700.0
2012-03-08 11:35:00,68.8,68.81,68.79,68.81,2700.0,59.9685,59.9772,59.9598,59.9772,2700.0
2012-03-08 11:40:00,68.79,68.81,68.79,68.79,900.0,59.9598,59.9772,59.9598,59.9598,900.0
2012-03-08 11:45:00,68.8,68.8,68.79,68.79,500.0,59.9685,59.9685,59.9598,59.9598,500.0
2012-03-08 11:50:00,68.81,68.82,68.79,68.79,800.0,59.9772,59.9859,59.9598,59.9598,800.0
2012-03-08 11:55:00,68.81,68.83,68.81,68.83,2700.0,59.9772,59.9947,59.9772,59.9947,2700.0
2012-03-08 12:00:00,68.84,68.84,68.83,68.83,600.0,60.0034,60.0034,59.9947,59.9947,600.0
2012-03-08 12:05:00,68.86,68.87,68.84,68.86,1900.0,60.0208,60.0295,60.0034,60.0208,1900.0
2012-03-08 12:10:00,68.88,68.89,68.88,68.88,2800.0,60.0382,60.047,60.0382,60.0382,2800.0
2012-03-08 12:15:00,68.89,68.89,68.86,68.86,1100.0,60.047,60.047,60.0208,60.0208,1100.0
2012-03-08 12:20:00,68.87,68.88,68.87,68.88,2000.0,60.0295,60.0382,60.0295,60.0382,2000.0
2012-03-08 12:25:00,68.89,68.89,68.86,68.89,14500.0,60.047,60.047,60.0208,60.047,14500.0
2012-03-08 12:30:00,68.88,68.89,68.88,68.88,22200.0,60.0382,60.047,60.0382,60.0382,22200.0
2012-03-08 12:35:00,68.9,68.9,68.89,68.9,1100.0,60.0557,60.0557,60.047,60.0557,1100.0
2012-03-08 12:40:00,68.91,68.92,68.9,68.91,2400.0,60.0644,60.0731,60.0557,60.0644,2400.0
2012-03-08 12:45:00,68.91,68.91,68.91,68.91,200.0,60.0644,60.0644,60.0644,60.0644,200.0
2012-03-08 12:50:00,68.94,68.95,68.94,68.95,1500.0,60.0905,60.0993,60.0905,60.0993,1500.0
2012-03-08 12:55:00,68.94,68.94,68.92,68.92,400.0,60.0905,60.0905,60.0731,60.0731,400.0
2012-03-08 13:00:00,68.92,68.92,68.91,68.91,1700.0,60.0731,60.0731,60.0644,60.0644,1700.0
2012-03-08 13:05:00,68.9,68.91,68.9,68.9,900.0,60.0557,60.0644,60.0557,60.0557,900.0
2012-03-08 13:10:00,68.9,68.92,68.88,68.92,3200.0,60.0557,60.0731,60.0382,60.0731,3200.0
2012-03-08 13:15:00,68.93,68.94,68.93,68.94,800.0,60.0818,60.0905,60.0818,60.0905,800.0
2012-03-08 13:20:00,68.94,68.94,68.92,68.93,1500.0,60.0905,60.0905,60.0731,60.0818,1500.0
2012-03-08 13:25:00,68.92,68.94,68.92,68.92,1200.0,60.0731,60.0905,60.0731,60.0731,1200.0
2012-03-08 13:30:00,68.93,68.96,68.92,68.96,13700.0,60.0818,60.108,60.0731,60.108,13700.0
2012-03-08 13:35:00,68.96,68.97,68.94,68.94,800.0,60.108,60.1167,60.0905,60.0905,800.0
2012-03-08 13:40:00,68.94,68.98,68.94,68.97,4200.0,60.0905,60.1254,60.0905,60.1167,4200.0
2012-03-08 13:45:00,68.96,68.96,68.95,68.96,2400.0,60.108,60.108,60.0993,60.108,2400.0
2012-03-08 13:50:00,68.96,68.96,68.91,68.91,1000.0,60.108,60.108,60.0644,60.0644,1000.0
2012-03-08 13:55:00,68.92,68.93,68.91,68.91,1800.0,60.0731,60.0818,60.0644,60.0644,1800.0
2012-03-08 14:00:00,68.92,68.94,68.92,68.92,2100.0,60.0731,60.0905,60.0731,60.0731,2100.0
2012-03-08 14:05:00,68.92,68.96,68.91,68.95,5200.0,60.0731,60.108,60.0644,60.0993,5200.0
2012-03-08 14:10:00,68.95,68.96,68.91,68.91,10400.0,60.0993,60.108,60.0644,60.0644,10400.0
2012-03-08 14:15:00,68.9,68.93,68.87,68.87,2600.0,60.0557,60.0818,60.0295,60.0295,2600.0
2012-03-08 14:20:00,68.9,68.9,68.89,68.9,1300.0,60.0557,60.0557,60.047,60.0557,1300.0
2012-03-08 14:25:00,68.89,68.91,68.88,68.91,1400.0,60.047,60.0644,60.0382,60.0644,1400.0
2012-03-08 14:30:00,68.92,68.93,68.89,68.91,6400.0,60.0731,60.0818,60.047,60.0644,6400.0
2012-03-08 14:35:00,68.91,68.91,68.89,68.9,3400.0,60.0644,60.0644,60.047,60.0557,3400.0
2012-03-08 14:40:00,68.92,68.95,68.9,68.95,4500.0,60.0731,60.0993,60.0557,60.0993,4500.0
2012-03-08 14:45:00,68.95,68.99,68.94,68.99,3200.0,60.0993,60.1341,60.0905,60.1341,3200.0
2012-03-08 14:50:00,69.0,69.05,69.0,69.04,6500.0,60.1428,60.1864,60.1428,60.1777,6500.0
2012-03-08 14:55:00,69.07,69.09,69.05,69.08,1500.0,60.2038,60.2213,60.1864,60.2126,1500.0
2012-03-08 15:00:00,69.07,69.07,69.04,69.06,2900.0,60.2038,60.2038,60.1777,60.1951,2900.0
2012-03-08 15:05:00,69.06,69.07,69.05,69.07,8600.0,60.1951,60.2038,60.1864,60.2038,8600.0
2012-03-08 15:10:00,69.07,69.14,69.07,69.14,5500.0,60.2038,60.2649,60.2038,60.2649,5500.0
2012-03-08 15:15:00,69.14,69.14,69.1,69.11,7700.0,60.2649,60.2649,60.23,60.2387,7700.0
2012-03-08 15:20:00,69.12,69.12,69.11,69.12,1900.0,60.2474,60.2474,60.2387,60.2474,1900.0
2012-03-08 15:25:00,69.12,69.12,69.09,69.1,3100.0,60.2474,60.2474,60.2213,60.23,3100.0
2012-03-08 15:30:00,69.09,69.11,69.08,69.1,13800.0,60.2213,60.2387,60.2126,60.23,13800.0
2012-03-08 15:35:00,69.1,69.1,69.03,69.04,7000.0,60.23,60.23,60.169,60.1777,7000.0
2012-03-08 15:40:00,69.04,69.08,69.04,69.06,2900.0,60.1777,60.2126,60.1777,60.1951,2900.0
2012-03-08 15:45:00,69.06,69.06,69.02,69.02,3900.0,60.1951,60.1951,60.1603,60.1603,3900.0
2012-03-08 15:50:00,69.01,69.06,69.0,69.04,48900.0,60.1516,60.1951,60.1428,60.1777,48900.0
2012-03-08 15:55:00,69.04,69.04,68.99,68.99,7400.0,60.1777,60.1777,60.1341,60.1341,7400.0
2012-03-09 09:30:00,69.15,69.18,69.13,69.14,9600.0,60.2736,60.2997,60.2561,60.2649,9600.0
2012-03-09 09:35:00,69.12,69.17,69.08,69.17,5800.0,60.2474,60.291,60.2126,60.291,5800.0
2012-03-09 09:40:00,69.19,69.19,69.16,69.16,4800.0,60.3084,60.3084,60.2823,60.2823,4800.0
2012-03-09 09:45:00,69.17,69.23,69.17,69.21,4800.0,60.291,60.3433,60.291,60.3259,4800.0
2012-03-09 09:50:00,69.22,69.23,69.18,69.18,3400.0,60.3346,60.3433,60.2997,60.2997,3400.0
2012-03-09 09:55:00,69.14,69.15,69.07,69.09,3800.0,60.2649,60.2736,60.2038,60.2213,3800.0
2012-03-09 10:00:00,69.08,69.17,69.08,69.17,3600.0,60.2126,60.291,60.2126,60.291,3600.0
2012-03-09 10:05:00,69.18,69.22,69.16,69.22,4000.0,60.2997,60.3346,60.2823,60.3346,4000.0
2012-03-09 10:10:00,69.2,69.2,69.18,69.2,2900.0,60.3172,60.3172,60.2997,60.3172,2900.0
2012-03-09 10:15:00,69.18,69.24,69.17,69.24,2000.0,60.2997,60.352,60.291,60.352,2000.0
2012-03-09 10:20:00,69.25,69.31,69.25,69.29,2000.0,60.3607,60.413,60.3607,60.3956,2000.0
2012-03-09 10:25:00,69.3,69.33,69.29,69.31,5000.0,60.4043,60.4305,60.3956,60.413,5000.0
2012-03-09 10:30:00,69.32,69.37,69.32,69.35,6100.0,60.4218,60.4653,60.4218,60.4479,6100.0
2012-03-09 10:35:00,69.36,69.41,69.34,69.4,2300.0,60.4566,60.5002,60.4392,60.4915,2300.0
2012-03-09 10:40:00,69.4,69.43,69.35,69.36,9200.0,60.4915,60.5176,60.4479,60.4566,9200.0
2012-03-09 10:45:00,69.36,69.38,69.34,69.34,4900.0,60.4566,60.4741,60.4392,60.4392,4900.0
2012-03-09 10:50:00,69.34,69.36,69.33,69.36,9200.0,60.4392,60.4566,60.4305,60.4566,9200.0
2012-03-09 10:55:00,69.36,69.39,69.36,69.38,3700.0,60.4566,60.4828,60.4566,60.4741,3700.0
2012-03-09 11:00:00,69.39,69.39,69.35,69.35,7900.0,60.4828,60.4828,60.4479,60.4479,7900.0
2012-03-09 11:05:00,69.35,69.38,69.35,69.36,2900.0,60.4479,60.4741,60.4479,60.4566,2900.0
2012-03-09 11:10:00,69.38,69.39,69.37,69.37,1400.0,60.4741,60.4828,60.4653,60.4653,1400.0
2012-03-09 11:15:00,69.38,69.39,69.35,69.37,3900.0,60.4741,60.4828,60.4479,60.4653,3900.0
2012-03-09 11:20:00,69.36,69.37,69.35,69.35,13000.0,60.4566,60.4653,60.4479,60.4479,13000.0
2012-03-09 11:25:00,69.36,69.37,69.33,69.33,2400.0,60.4566,60.4653,60.4305,60.4305,2400.0
2012-03-09 11:30:00,69.34,69.34,69.31,69.32,1900.0,60.4392,60.4392,60.413,60.4218,1900.0
2012-03-09 11:35:00,69.32,69.33,69.32,69.33,300.0,60.4218,60.4305,60.4218,60.4305,300.0
2012-03-09 11:40:00,69.36,69.36,69.34,69.35,3100.0,60.4566,60.4566,60.4392,60.4479,3100.0
2012-03-09 11:45:00,69.34,69.38,69.34,69.37,2000.0,60.4392,60.4741,60.4392,60.4653,2000.0
2012-03-09 11:50:00,69.37,69.39,69.37,69.38,2400.0,60.4653,60.4828,60.4653,60.4741,2400.0
2012-03-09 11:55:00,69.4,69.4,69.36,69.36,3200.0,60.4915,60.4915,60.4566,60.4566,3200.0
2012-03-09 12:00:00,69.39,69.39,69.37,69.37,1900.0,60.4828,60.4828,60.4653,60.4653,1900.0
2012-03-09 12:05:00,69.34,69.35,69.34,69.35,2300.0,60.4392,60.4479,60.4392,60.4479,2300.0
2012-03-09 12:10:00,69.35,69.38,69.35,69.38,600.0,60.4479,60.4741,60.4479,60.4741,600.0
2012-03-09 12:15:00,69.39,69.39,69.37,69.38,2700.0,60.4828,60.4828,60.4653,60.4741,2700.0
2012-03-09 12:20:00,69.39,69.39,69.37,69.39,1100.0,60.4828,60.4828,60.4653,60.4828,1100.0
2012-03-09 12:25:00,69.39,69.39,69.37,69.38,2500.0,60.4828,60.4828,60.4653,60.4741,2500.0
2012-03-09 12:30:00,69.36,69.37,69.36,69.36,1900.0,60.4566,60.4653,60.4566,60.4566,1900.0
2012-03-09 12:35:00,69.36,69.36,69.34,69.36,1400.0,60.4566,60.4566,60.4392,60.4566,1400.0
2012-03-09 12:40:00,69.36,69.38,69.36,69.38,700.0,60.4566,60.4741,60.4566,60.4741,700.0
2012-03-09 12:45:00,69.36,69.38,69.35,69.36,2300.0,60.4566,60.4741,60.4479,60.4566,2300.0
2012-03-09 12:50:00,69.38,69.39,69.37,69.39,1200.0,60.4741,60.4828,60.4653,60.4828,1200.0
2012-03-09 12:55:00,69.39,69.39,69.37,69.37,1400.0,60.4828,60.4828,60.4653,60.4653,1400.0
2012-03-09 13:00:00,69.4,69.4,69.4,69.4,1100.0,60.4915,60.4915,60.4915,60.4915,1100.0
2012-03-09 13:05:00,69.39,69.4,69.39,69.4,8200.0,60.4828,60.4915,60.4828,60.4915,8200.0
2012-03-09 13:10:00,69.39,69.4,69.39,69.4,2600.0,60.4828,60.4915,60.4828,60.4915,2600.0
2012-03-09 13:15:00,69.42,69.42,69.41,69.42,2500.0,60.5089,60.5089,60.5002,60.5089,2500.0
2012-03-09 13:20:00,69.41,69.41,69.37,69.37,2900.0,60.5002,60.5002,60.4653,60.4653,2900.0
2012-03-09 13:25:00,69.37,69.38,69.34,69.35,4500.0,60.4653,60.4741,60.4392,60.4479,4500.0
2012-03-09 13:30:00,69.36,69.39,69.35,69.36,2900.0,60.4566,60.4828,60.4479,60.4566,2900.0
2012-03-09 13:35:00,69.37,69.4,69.37,69.39,3700.0,60.4653,60.4915,60.4653,60.4828,3700.0
2012-03-09 13:40:00,69.39,69.39,69.38,69.39,400.0,60.4828,60.4828,60.4741,60.4828,400.0
2012-03-09 13:45:00,69.39,69.41,69.38,69.41,1200.0,60.4828,60.5002,60.4741,60.5002,1200.0
2012-03-09 13:50:00,69.41,69.41,69.4,69.4,1000.0,60.5002,60.5002,60.4915,60.4915,1000.0
2012-03-09 13:55:00,69.4,69.42,69.39,69.39,9200.0,60.4915,60.5089,60.4828,60.4828,9200.0
2012-03-09 14:00:00,69.42,69.42,69.41,69.42,2700.0,60.5089,60.5089,60.5002,60.5089,2700.0
2012-03-09 14:05:00,69.39,69.39,69.37,69.37,3600.0,60.4828,60.4828,60.4653,60.4653,3600.0
2012-03-09 14:10:00,69.38,69.41,69.37,69.39,18800.0,60.4741,60.5002,60.4653,60.4828,18800.0
2012-03-09 14:15:00,69.39,69.39,69.36,69.38,3800.0,60.4828,60.4828,60.4566,60.4741,3800.0
2012-03-09 14:20:00,69.39,69.4,69.37,69.37,1700.0,60.4828,60.4915,60.4653,60.4653,1700.0
2012-03-09 14:25:00,69.39,69.39,69.38,69.38,300.0,60.4828,60.4828,60.4741,60.4741,300.0
2012-03-09 14:30:00,69.39,69.41,69.38,69.4,2500.0,60.4828,60.5002,60.4741,60.4915,2500.0
2012-03-09 14:35:00,69.41,69.42,69.41,69.42,1100.0,60.5002,60.5089,60.5002,60.5089,1100.0
2012-03-09 14:40:00,69.42,69.43,69.4,69.41,5000.0,60.5089,60.5176,60.4915,60.5002,5000.0
2012-03-09 14:45:00,69.4,69.4,69.36,69.37,6400.0,60.4915,60.4915,60.4566,60.4653,6400.0
2012-03-09 14:50:00,69.36,69.36,69.28,69.3,9500.0,60.4566,60.4566,60.3869,60.4043,9500.0
2012-03-09 14:55:00,69.27,69.27,69.2,69.22,4000.0,60.3782,60.3782,60.3172,60.3346,4000.0
2012-03-09 15:00:00,69.23,69.3,69.23,69.29,7500.0,60.3433,60.4043,60.3433,60.3956,7500.0
2012-03-09 15:05:00,69.27,69.31,69.26,69.31,4400.0,60.3782,60.413,60.3695,60.413,4400.0
2012-03-09 15:10:00,69.28,69.28,69.2,69.24,3700.0,60.3869,60.3869,60.3172,60.352,3700.0
2012-03-09 15:15:00,69.24,69.25,69.22,69.25,9700.0,60.352,60.3607,60.3346,60.3607,9700.0
2012-03-09 15:20:00,69.24,69.29,69.24,69.24,5100.0,60.352,60.3956,60.352,60.352,5100.0
2012-03-09 15:25:00,69.25,69.28,69.24,69.24,8400.0,60.3607,60.3869,60.352,60.352,8400.0
2012-03-09 15:30:00,69.25,69.25,69.22,69.22,27100.0,60.3607,60.3607,60.3346,60.3346,27100.0
2012-03-09 15:35:00,69.23,69.29,69.23,69.28,5800.0,60.3433,60.3956,60.3433,60.3869,5800.0
2012-03-09 15:40:00,69.27,69.27,69.24,69.25,1900.0,60.3782,60.3782,60.352,60.3607,1900.0
2012-03-09 15:45:00,69.25,69.25,69.23,69.25,2300.0,60.3607,60.3607,60.3433,60.3607,2300.0
2012-03-09 15:50:00,69.24,69.24,69.17,69.19,4300.0,60.352,60.352,60.291,60.3084,4300.0
2012-03-09 15:55:00,69.19,69.25,69.19,69.25,4100.0,60.3084,60.3607,60.3084,60.3607,4100.0
2012-03-12 09:30:00,69.33,69.33,69.23,69.23,13500.0,60.4305,60.4305,60.3433,60.3433,13500.0
2012-03-12 09:35:00,69.25,69.37,69.25,69.36,4900.0,60.3607,60.4653,60.3607,60.4566,4900.0
2012-03-12 09:40:00,69.35,69.41,69.35,69.38,2000.0,60.4479,60.5002,60.4479,60.4741,2000.0
2012-03-12 09:45:00,69.39,69.39,69.28,69.29,2700.0,60.4828,60.4828,60.3869,60.3956,2700.0
2012-03-12 09:50:00,69.27,69.3,69.22,69.3,2400.0,60.3782,60.4043,60.3346,60.4043,2400.0
2012-03-12 09:55:00,69.29,69.31,69.26,69.28,900.0,60.3956,60.413,60.3695,60.3869,900.0
2012-03-12 10:00:00,69.28,69.28,69.15,69.15,18700.0,60.3869,60.3869,60.2736,60.2736,18700.0
2012-03-12 10:05:00,69.14,69.23,69.13,69.22,3900.0,60.2649,60.3433,60.2561,60.3346,3900.0
2012-03-12 10:10:00,69.2,69.21,69.15,69.15,2600.0,60.3172,60.3259,60.2736,60.2736,2600.0
2012-03-12 10:15:00,69.2,69.22,69.18,69.22,3600.0,60.3172,60.3346,60.2997,60.3346,3600.0
2012-03-12 10:20:00,69.2,69.2,69.11,69.14,5800.0,60.3172,60.3172,60.2387,60.2649,5800.0
2012-03-12 10:25:00,69.14,69.16,69.13,69.15,2800.0,60.2649,60.2823,60.2561,60.2736,2800.0
2012-03-12 10:30:00,69.11,69.11,69.05,69.06,5800.0,60.2387,60.2387,60.1864,60.1951,5800.0
2012-03-12 10:35:00,69.05,69.05,69.03,69.03,5100.0,60.1864,60.1864,60.169,60.169,5100.0
2012-03-12 10:40:00,69.04,69.08,69.04,69.08,1100.0,60.1777,60.2126,60.1777,60.2126,1100.0
2012-03-12 10:45:00,69.08,69.08,69.08,69.08,100.0,60.2126,60.2126,60.2126,60.2126,100.0
2012-03-12 10:50:00,69.07,69.14,69.07,69.14,1300.0,60.2038,60.2649,60.2038,60.2649,1300.0
2012-03-12 10:55:00,69.12,69.12,69.1,69.1,900.0,60.2474,60.2474,60.23,60.23,900.0
2012-03-12 11:00:00,69.1,69.11,69.05,69.07,7000.0,60.23,60.2387,60.1864,60.2038,7000.0
2012-03-12 11:05:00,69.07,69.11,69.03,69.05,4400.0,60.2038,60.2387,60.169,60.1864,4400.0
2012-03-12 11:10:00,69.06,69.1,69.06,69.1,4300.0,60.1951,60.23,60.1951,60.23,4300.0
2012-03-12 11:15:00,69.1,69.1,69.07,69.08,3400.0,60.23,60.23,60.2038,60.2126,3400.0
2012-03-12 11:20:00,69.06,69.06,68.99,69.01,2800.0,60.1951,60.1951,60.1341,60.1516,2800.0
2012-03-12 11:25:00,69.01,69.02,69.0,69.02,600.0,60.1516,60.1603,60.1428,60.1603,600.0
2012-03-12 11:30:00,69.04,69.08,69.04,69.08,500.0,60.1777,60.2126,60.1777,60.2126,500.0
2012-03-12 11:35:00,69.06,69.08,69.06,69.08,2500.0,60.1951,60.2126,60.1951,60.2126,2500.0
2012-03-12 11:40:00,69.08,69.08,69.04,69.04,4000.0,60.2126,60.2126,60.1777,60.1777,4000.0
2012-03-12 11:45:00,69.04,69.05,69.03,69.04,2200.0,60.1777,60.1864,60.169,60.1777,2200.0
2012-03-12 11:50:00,69.03,69.08,69.03,69.04,4500.0,60.169,60.2126,60.169,60.1777,4500.0
2012-03-12 11:55:00,69.04,69.04,69.01,69.02,6400.0,60.1777,60.1777,60.1516,60.1603,6400.0
2012-03-12 12:00:00,69.01,69.08,68.97,69.08,6500.0,60.1516,60.2126,60.1167,60.2126,6500.0
2012-03-12 12:05:00,69.05,69.07,69.05,69.07,300.0,60.1864,60.2038,60.1864,60.2038,300.0
2012-03-12 12:10:00,69.08,69.12,69.07,69.12,2600.0,60.2126,60.2474,60.2038,60.2474,2600.0
2012-03-12 12:15:00,69.11,69.13,69.11,69.11,2000.0,60.2387,60.2561,60.2387,60.2387,2000.0
2012-03-12 12:20:00,69.1,69.1,69.09,69.09,1000.0,60.23,60.23,60.2213,60.2213,1000.0
2012-03-12 12:25:00,69.09,69.1,69.08,69.08,2300.0,60.2213,60.23,60.2126,60.2126,2300.0
2012-03-12 12:30:00,69.07,69.08,69.06,69.06,2500.0,60.2038,60.2126,60.1951,60.1951,2500.0
2012-03-12 12:35:00,69.05,69.08,69.05,69.08,900.0,60.1864,60.2126,60.1864,60.2126,900.0
2012-03-12 12:40:00,69.06,69.1,69.06,69.1,1300.0,60.1951,60.23,60.1951,60.23,1300.0
2012-03-12 12:45:00,69.1,69.11,69.09,69.1,2500.0,60.23,60.2387,60.2213,60.23,2500.0
2012-03-12 12:50:00,69.09,69.09,69.05,69.06,4500.0,60.2213,60.2213,60.1864,60.1951,4500.0
2012-03-12 12:55:00,69.07,69.1,69.07,69.1,4200.0,60.2038,60.23,60.2038,60.23,4200.0
2012-03-12 13:00:00,69.09,69.09,69.08,69.08,1900.0,60.2213,60.2213,60.2126,60.2126,1900.0
2012-03-12 13:05:00,69.07,69.08,69.07,69.08,900.0,60.2038,60.2126,60.2038,60.2126,900.0
2012-03-12 13:10:00,69.08,69.08,69.06,69.06,3800.0,60.2126,60.2126,60.1951,60.1951,3800.0
2012-03-12 13:15:00,69.05,69.11,69.05,69.11,5400.0,60.1864,60.2387,60.1864,60.2387,5400.0
2012-03-12 13:20:00,69.1,69.11,69.1,69.11,300.0,60.23,60.2387,60.23,60.2387,300.0
2012-03-12 13:25:00,69.09,69.12,69.09,69.1,500.0,60.2213,60.2474,60.2213,60.23,500.0
2012-03-12 13:30:00,69.1,69.13,69.09,69.13,13600.0,60.23,60.2561,60.2213,60.2561,13600.0
2012-03-12 13:35:00,69.15,69.17,69.14,69.15,2800.0,60.2736,60.291,60.2649,60.2736,2800.0
2012-03-12 13:40:00,69.18,69.21,69.18,69.18,1900.0,60.2997,60.3259,60.2997,60.2997,1900.0
2012-03-12 13:45:00,69.2,69.21,69.16,69.16,11100.0,60.3172,60.3259,60.2823,60.2823,11100.0
2012-03-12 13:50:00,69.17,69.18,69.16,69.18,1600.0,60.291,60.2997,60.2823,60.2997,1600.0
2012-03-12 13:55:00,69.18,69.2,69.15,69.15,1700.0,60.2997,60.3172,60.2736,60.2736,1700.0
2012-03-12 14:00:00,69.15,69.16,69.14,69.15,2400.0,60.2736,60.2823,60.2649,60.2736,2400.0
2012-03-12 14:05:00,69.15,69.15,69.13,69.14,9700.0,60.2736,60.2736,60.2561,60.2649,9700.0
2012-03-12 14:10:00,69.16,69.2,69.16,69.19,1600.0,60.2823,60.3172,60.2823,60.3084,1600.0
2012-03-12 14:15:00,69.19,69.19,69.17,69.17,1800.0,60.3084,60.3084,60.291,60.291,1800.0
2012-03-12 14:20:00,69.17,69.18,69.17,69.17,1500.0,60.291,60.2997,60.291,60.291,1500.0
2012-03-12 14:25:00,69.16,69.17,69.14,69.16,2800.0,60.2823,60.291,60.2649,60.2823,2800.0
2012-03-12 14:30:00,69.15,69.15,69.13,69.14,3400.0,60.2736,60.2736,60.2561,60.2649,3400.0
2012-03-12 14:35:00,69.15,69.15,69.12,69.14,7200.0,60.2736,60.2736,60.2474,60.2649,7200.0
2012-03-12 14:40:00,69.13,69.13,69.13,69.13,200.0,60.2561,60.2561,60.2561,60.2561,200.0
2012-03-12 14:45:00,69.14,69.15,69.14,69.15,3800.0,60.2649,60.2736,60.2649,60.2736,3800.0
2012-03-12 14:50:00,69.15,69.15,69.14,69.14,6700.0,60.2736,60.2736,60.2649,60.2649,6700.0
2012-03-12 14:55:00,69.16,69.17,69.14,69.17,11900.0,60.2823,60.291,60.2649,60.291,11900.0
2012-03-12 15:00:00,69.17,69.18,69.15,69.16,4800.0,60.291,60.2997,60.2736,60.2823,4800.0
2012-03-12 15:05:00,69.16,69.17,69.14,69.14,700.0,60.2823,60.291,60.2649,60.2649,700.0
2012-03-12 15:10:00,69.15,69.16,69.13,69.16,5500.0,60.2736,60.2823,60.2561,60.2823,5500.0
2012-03-12 15:15:00,69.15,69.16,69.14,69.16,10600.0,60.2736,60.2823,60.2649,60.2823,10600.0
2012-03-12 15:20:00,69.17,69.19,69.16,69.17,2000.0,60.291,60.3084,60.2823,60.291,2000.0
2012-03-12 15:25:00,69.18,69.18,69.16,69.16,4000.0,60.2997,60.2997,60.2823,60.2823,4000.0
2012-03-12 15:30:00,69.17,69.18,69.15,69.15,700.0,60.291,60.2997,60.2736,60.2736,700.0
2012-03-12 15:35:00,69.16,69.16,69.12,69.13,3500.0,60.2823,60.2823,60.2474,60.2561,3500.0
2012-03-12 15:40:00,69.11,69.15,69.11,69.13,2000.0,60.2387,60.2736,60.2387,60.2561,2000.0
2012-03-12 15:45:00,69.09,69.16,69.09,69.15,9100.0,60.2213,60.2823,60.2213,60.2736,9100.0
2012-03-12 15:50:00,69.14,69.16,69.11,69.14,2500.0,60.2649,60.2823,60.2387,60.2649,2500.0
2012-03-12 15:55:00,69.11,69.16,69.11,69.14,6800.0,60.2387,60.2823,60.2387,60.2649,6800.0
2012-03-13 09:30:00,69.56,69.6,69.52,69.53,14100.0,60.631,60.6658,60.5961,60.6048,14100.0
2012-03-13 09:35:00,69.54,69.59,69.54,69.58,11000.0,60.6135,60.6571,60.6135,60.6484,11000.0
2012-03-13 09:40:00,69.58,69.58,69.54,69.55,12800.0,60.6484,60.6484,60.6135,60.6222,12800.0
2012-03-13 09:45:00,69.5,69.5,69.47,69.47,1200.0,60.5787,60.5787,60.5525,60.5525,1200.0
2012-03-13 09:50:00,69.46,69.5,69.45,69.5,14500.0,60.5438,60.5787,60.5351,60.5787,14500.0
2012-03-13 09:55:00,69.48,69.48,69.42,69.44,1600.0,60.5612,60.5612,60.5089,60.5264,1600.0
2012-03-13 10:00:00,69.44,69.44,69.41,69.44,2900.0,60.5264,60.5264,60.5002,60.5264,2900.0
2012-03-13 10:05:00,69.43,69.45,69.39,69.44,3300.0,60.5176,60.5351,60.4828,60.5264,3300.0
2012-03-13 10:10:00,69.43,69.46,69.43,69.46,3000.0,60.5176,60.5438,60.5176,60.5438,3000.0
2012-03-13 10:15:00,69.46,69.47,69.42,69.44,2000.0,60.5438,60.5525,60.5089,60.5264,2000.0
2012-03-13 10:20:00,69.46,69.46,69.44,69.46,500.0,60.5438,60.5438,60.5264,60.5438,500.0
2012-03-13 10:25:00,69.46,69.48,69.46,69.48,600.0,60.5438,60.5612,60.5438,60.5612,600.0
2012-03-13 10:30:00,69.47,69.53,69.47,69.52,1500.0,60.5525,60.6048,60.5525,60.5961,1500.0
2012-03-13 10:35:00,69.53,69.59,69.53,69.57,3000.0,60.6048,60.6571,60.6048,60.6397,3000.0
2012-03-13 10:40:00,69.57,69.6,69.56,69.6,1500.0,60.6397,60.6658,60.631,60.6658,1500.0
2012-03-13 10:45:00,69.61,69.61,69.56,69.56,600.0,60.6745,60.6745,60.631,60.631,600.0
2012-03-13 10:50:00,69.59,69.6,69.58,69.6,1600.0,60.6571,60.6658,60.6484,60.6658,1600.0
2012-03-13 10:55:00,69.6,69.6,69.57,69.58,2100.0,60.6658,60.6658,60.6397,60.6484,2100.0
2012-03-13 11:00:00,69.61,69.62,69.59,69.59,4300.0,60.6745,60.6832,60.6571,60.6571,4300.0
2012-03-13 11:05:00,69.59,69.63,69.59,69.63,1800.0,60.6571,60.692,60.6571,60.692,1800.0
2012-03-13 11:10:00,69.61,69.64,69.61,69.64,4000.0,60.6745,60.7007,60.6745,60.7007,4000.0
2012-03-13 11:15:00,69.64,69.64,69.61,69.63,1600.0,60.7007,60.7007,60.6745,60.692,1600.0
2012-03-13 11:20:00,69.64,69.65,69.62,69.65,2600.0,60.7007,60.7094,60.6832,60.7094,2600.0
2012-03-13 11:25:00,69.66,69.66,69.66,69.66,600.0,60.7181,60.7181,60.7181,60.7181,600.0
2012-03-13 11:30:00,69.66,69.66,69.66,69.66,0.0,60.7181,60.7181,60.7181,60.7181,0.0
2012-03-13 11:35:00,69.68,69.73,69.68,69.71,1900.0,60.7355,60.7791,60.7355,60.7617,1900.0
2012-03-13 11:40:00,69.73,69.77,69.72,69.77,1000.0,60.7791,60.814,60.7704,60.814,1000.0
2012-03-13 11:45:00,69.77,69.77,69.72,69.73,700.0,60.814,60.814,60.7704,60.7791,700.0
2012-03-13 11:50:00,69.74,69.79,69.73,69.77,1200.0,60.7878,60.8314,60.7791,60.814,1200.0
2012-03-13 11:55:00,69.77,69.77,69.77,69.77,1400.0,60.814,60.814,60.814,60.814,1400.0
2012-03-13 12:00:00,69.74,69.76,69.73,69.75,2500.0,60.7878,60.8053,60.7791,60.7966,2500.0
2012-03-13 12:05:00,69.75,69.76,69.74,69.75,6900.0,60.7966,60.8053,60.7878,60.7966,6900.0
2012-03-13 12:10:00,69.75,69.77,69.74,69.74,2800.0,60.7966,60.814,60.7878,60.7878,2800.0
2012-03-13 12:15:00,69.75,69.77,69.75,69.75,600.0,60.7966,60.814,60.7966,60.7966,600.0
2012-03-13 12:20:00,69.73,69.73,69.73,69.73,100.0,60.7791,60.7791,60.7791,60.7791,100.0
2012-03-13 12:25:00,69.75,69.78,69.75,69.77,2400.0,60.7966,60.8227,60.7966,60.814,2400.0
2012-03-13 12:30:00,69.77,69.77,69.75,69.76,1400.0,60.814,60.814,60.7966,60.8053,1400.0
2012-03-13 12:35:00,69.76,69.76,69.75,69.76,400.0,60.8053,60.8053,60.7966,60.8053,400.0
2012-03-13 12:40:00,69.75,69.77,69.75,69.76,2300.0,60.7966,60.814,60.7966,60.8053,2300.0
2012-03-13 12:45:00,69.75,69.79,69.75,69.79,3100.0,60.7966,60.8314,60.7966,60.8314,3100.0
2012-03-13 12:50:00,69.8,69.82,69.8,69.81,23500.0,60.8401,60.8576,60.8401,60.8489,23500.0
2012-03-13 12:55:00,69.81,69.82,69.79,69.82,7000.0,60.8489,60.8576,60.8314,60.8576,7000.0
2012-03-13 13:00:00,69.83,69.86,69.82,69.86,9300.0,60.8663,60.8924,60.8576,60.8924,9300.0
2012-03-13 13:05:00,69.87,69.87,69.85,69.85,10200.0,60.9012,60.9012,60.8837,60.8837,10200.0
2012-03-13 13:10:00,69.85,69.86,69.84,69.84,7700.0,60.8837,60.8924,60.875,60.875,7700.0
2012-03-13 13:15:00,69.84,69.85,69.84,69.84,2300.0,60.875,60.8837,60.875,60.875,2300.0
2012-03-13 13:20:00,69.84,69.85,69.83,69.83,21700.0,60.875,60.8837,60.8663,60.8663,21700.0
2012-03-13 13:25:00,69.84,69.84,69.83,69.84,1300.0,60.875,60.875,60.8663,60.875,1300.0
2012-03-13 13:30:00,69.84,69.84,69.82,69.82,2500.0,60.875,60.875,60.8576,60.8576,2500.0
2012-03-13 13:35:00,69.82,69.83,69.8,69.8,5900.0,60.8576,60.8663,60.8401,60.8401,5900.0
2012-03-13 13:40:00,69.79,69.81,69.79,69.81,7100.0,60.8314,60.8489,60.8314,60.8489,7100.0
2012-03-13 13:45:00,69.8,69.81,69.8,69.8,600.0,60.8401,60.8489,60.8401,60.8401,600.0
2012-03-13 13:50:00,69.8,69.8,69.8,69.8,6700.0,60.8401,60.8401,60.8401,60.8401,6700.0
2012-03-13 13:55:00,69.8,69.8,69.79,69.79,2400.0,60.8401,60.8401,60.8314,60.8314,2400.0
2012-03-13 14:00:00,69.8,69.8,69.79,69.8,2000.0,60.8401,60.8401,60.8314,60.8401,2000.0
2012-03-13 14:05:00,69.8,69.8,69.79,69.79,14200.0,60.8401,60.8401,60.8314,60.8314,14200.0
2012-03-13 14:10:00,69.78,69.82,69.77,69.82,4100.0,60.8227,60.8576,60.814,60.8576,4100.0
2012-03-13 14:15:00,69.8,69.85,69.76,69.85,8900.0,60.8401,60.8837,60.8053,60.8837,8900.0
2012-03-13 14:20:00,69.85,69.89,69.85,69.86,4800.0,60.8837,60.9186,60.8837,60.8924,4800.0
2012-03-13 14:25:00,69.82,69.82,69.74,69.76,5200.0,60.8576,60.8576,60.7878,60.8053,5200.0
2012-03-13 14:30:00,69.76,69.82,69.74,69.74,5600.0,60.8053,60.8576,60.7878,60.7878,5600.0
2012-03-13 14:35:00,69.75,69.8,69.74,69.8,4200.0,60.7966,60.8401,60.7878,60.8401,4200.0
2012-03-13 14:40:00,69.8,69.85,69.78,69.78,1700.0,60.8401,60.8837,60.8227,60.8227,1700.0
2012-03-13 14:45:00,69.78,69.79,69.73,69.73,4500.0,60.8227,60.8314,60.7791,60.7791,4500.0
2012-03-13 14:50:00,69.7,69.73,69.7,69.72,8000.0,60.753,60.7791,60.753,60.7704,8000.0
2012-03-13 14:55:00,69.75,69.78,69.75,69.78,4100.0,60.7966,60.8227,60.7966,60.8227,4100.0
2012-03-13 15:00:00,69.78,69.91,69.76,69.9,8600.0,60.8227,60.936,60.8053,60.9273,8600.0
2012-03-13 15:05:00,69.89,69.98,69.89,69.93,30400.0,60.9186,60.997,60.9186,60.9535,30400.0
2012-03-13 15:10:00,69.93,70.02,69.93,70.02,5400.0,60.9535,61.0319,60.9535,61.0319,5400.0
2012-03-13 15:15:00,70.03,70.06,70.02,70.04,11600.0,61.0406,61.0668,61.0319,61.0493,11600.0
2012-03-13 15:20:00,70.06,70.14,70.02,70.12,15500.0,61.0668,61.1365,61.0319,61.1191,15500.0
2012-03-13 15:25:00,70.13,70.15,70.04,70.06,9400.0,61.1278,61.1452,61.0493,61.0668,9400.0
2012-03-13 15:30:00,70.07,70.12,70.06,70.12,6000.0,61.0755,61.1191,61.0668,61.1191,6000.0
2012-03-13 15:35:00,70.11,70.13,70.07,70.13,2100.0,61.1103,61.1278,61.0755,61.1278,2100.0
2012-03-13 15:40:00,70.13,70.22,70.13,70.22,1300.0,61.1278,61.2062,61.1278,61.2062,1300.0
2012-03-13 15:45:00,70.19,70.2,70.17,70.18,33500.0,61.1801,61.1888,61.1626,61.1714,33500.0
2012-03-13 15:50:00,70.17,70.29,70.17,70.27,3000.0,61.1626,61.2672,61.1626,61.2498,3000.0
2012-03-13 15:55:00,70.26,70.32,70.23,70.32,9500.0,61.2411,61.2934,61.2149,61.2934,9500.0
2012-03-14 09:30:00,70.35,70.44,70.35,70.44,9700.0,61.3195,61.398,61.3195,61.398,9700.0
2012-03-14 09:35:00,70.43,70.43,70.35,70.35,6700.0,61.3893,61.3893,61.3195,61.3195,6700.0
2012-03-14 09:40:00,70.35,70.35,70.35,70.35,0.0,61.3195,61.3195,61.3195,61.3195,0.0
2012-03-14 09:45:00,70.41,70.48,70.41,70.47,6700.0,61.3718,61.4329,61.3718,61.4241,6700.0
2012-03-14 09:50:00,70.47,70.5,70.45,70.47,6700.0,61.4241,61.4503,61.4067,61.4241,6700.0
2012-03-14 09:55:00,70.48,70.51,70.47,70.48,7200.0,61.4329,61.459,61.4241,61.4329,7200.0
2012-03-14 10:00:00,70.48,70.49,70.43,70.47,6300.0,61.4329,61.4416,61.3893,61.4241,6300.0
2012-03-14 10:05:00,70.47,70.51,70.47,70.51,8000.0,61.4241,61.459,61.4241,61.459,8000.0
2012-03-14 10:10:00,70.51,70.51,70.47,70.49,4500.0,61.459,61.459,61.4241,61.4416,4500.0
2012-03-14 10:15:00,70.48,70.52,70.47,70.52,1300.0,61.4329,61.4677,61.4241,61.4677,1300.0
2012-03-14 10:20:00,70.47,70.48,70.46,70.47,700.0,61.4241,61.4329,61.4154,61.4241,700.0
2012-03-14 10:25:00,70.45,70.46,70.42,70.42,5200.0,61.4067,61.4154,61.3806,61.3806,5200.0
2012-03-14 10:30:00,70.45,70.46,70.44,70.46,1200.0,61.4067,61.4154,61.398,61.4154,1200.0
2012-03-14 10:35:00,70.42,70.46,70.41,70.46,7100.0,61.3806,61.4154,61.3718,61.4154,7100.0
2012-03-14 10:40:00,70.46,70.46,70.42,70.42,3200.0,61.4154,61.4154,61.3806,61.3806,3200.0
2012-03-14 10:45:00,70.43,70.47,70.43,70.47,2800.0,61.3893,61.4241,61.3893,61.4241,2800.0
2012-03-14 10:50:00,70.45,70.45,70.4,70.44,3100.0,61.4067,61.4067,61.3631,61.398,3100.0
2012-03-14 10:55:00,70.35,70.37,70.35,70.35,2500.0,61.3195,61.337,61.3195,61.3195,2500.0
2012-03-14 11:00:00,70.36,70.36,70.33,70.33,21300.0,61.3283,61.3283,61.3021,61.3021,21300.0
2012-03-14 11:05:00,70.28,70.32,70.27,70.32,8400.0,61.2585,61.2934,61.2498,61.2934,8400.0
2012-03-14 11:10:00,70.32,70.34,70.3,70.3,2500.0,61.2934,61.3108,61.276,61.276,2500.0
2012-03-14 11:15:00,70.3,70.3,70.26,70.27,4000.0,61.276,61.276,61.2411,61.2498,4000.0
2012-03-14 11:20:00,70.27,70.27,70.27,70.27,0.0,61.2498,61.2498,61.2498,61.2498,0.0
2012-03-14 11:25:00,70.27,70.29,70.26,70.29,4800.0,61.2498,61.2672,61.2411,61.2672,4800.0
2012-03-14 11:30:00,70.25,70.26,70.22,70.22,3400.0,61.2324,61.2411,61.2062,61.2062,3400.0
2012-03-14 11:35:00,70.23,70.27,70.22,70.25,1000.0,61.2149,61.2498,61.2062,61.2324,1000.0
2012-03-14 11:40:00,70.24,70.26,70.24,70.24,2800.0,61.2237,61.2411,61.2237,61.2237,2800.0
2012-03-14 11:45:00,70.24,70.24,70.21,70.24,1500.0,61.2237,61.2237,61.1975,61.2237,1500.0
2012-03-14 11:50:00,70.22,70.25,70.22,70.23,8400.0,61.2062,61.2324,61.2062,61.2149,8400.0
2012-03-14 11:55:00,70.22,70.25,70.22,70.25,2800.0,61.2062,61.2324,61.2062,61.2324,2800.0
2012-03-14 12:00:00,70.26,70.27,70.25,70.26,3600.0,61.2411,61.2498,61.2324,61.2411,3600.0
2012-03-14 12:05:00,70.25,70.25,70.23,70.23,7800.0,61.2324,61.2324,61.2149,61.2149,7800.0
2012-03-14 12:10:00,70.22,70.24,70.21,70.23,13500.0,61.2062,61.2237,61.1975,61.2149,13500.0
2012-03-14 12:15:00,70.24,70.25,70.21,70.21,1800.0,61.2237,61.2324,61.1975,61.1975,1800.0
2012-03-14 12:20:00,70.23,70.24,70.22,70.22,500.0,61.2149,61.2237,61.2062,61.2062,500.0
2012-03-14 12:25:00,70.23,70.23,70.21,70.21,1500.0,61.2149,61.2149,61.1975,61.1975,1500.0
2012-03-14 12:30:00,70.21,70.24,70.21,70.23,400.0,61.1975,61.2237,61.1975,61.2149,400.0
2012-03-14 12:35:00,70.24,70.3,70.24,70.28,2500.0,61.2237,61.276,61.2237,61.2585,2500.0
2012-03-14 12:40:00,70.26,70.28,70.26,70.28,1000.0,61.2411,61.2585,61.2411,61.2585,1000.0
2012-03-14 12:45:00,70.31,70.32,70.31,70.32,600.0,61.2847,61.2934,61.2847,61.2934,600.0
2012-03-14 12:50:00,70.32,70.32,70.29,70.29,10300.0,61.2934,61.2934,61.2672,61.2672,10300.0
2012-03-14 12:55:00,70.3,70.34,70.3,70.34,4500.0,61.276,61.3108,61.276,61.3108,4500.0
2012-03-14 13:00:00,70.34,70.34,70.33,70.33,400.0,61.3108,61.3108,61.3021,61.3021,400.0
2012-03-14 13:05:00,70.34,70.35,70.34,70.35,600.0,61.3108,61.3195,61.3108,61.3195,600.0
2012-03-14 13:10:00,70.42,70.42,70.42,70.42,800.0,61.3806,61.3806,61.3806,61.3806,800.0
2012-03-14 13:15:00,70.39,70.44,70.39,70.43,5100.0,61.3544,61.398,61.3544,61.3893,5100.0
2012-03-14 13:20:00,70.42,70.47,70.42,70.45,14300.0,61.3806,61.4241,61.3806,61.4067,14300.0
2012-03-14 13:25:00,70.44,70.5,70.44,70.48,3400.0,61.398,61.4503,61.398,61.4329,3400.0
2012-03-14 13:30:00,70.47,70.47,70.42,70.42,2200.0,61.4241,61.4241,61.3806,61.3806,2200.0
2012-03-14 13:35:00,70.41,70.41,70.39,70.39,7200.0,61.3718,61.3718,61.3544,61.3544,7200.0
2012-03-14 13:40:00,70.4,70.4,70.31,70.32,1500.0,61.3631,61.3631,61.2847,61.2934,1500.0
2012-03-14 13:45:00,70.3,70.32,70.23,70.26,6300.0,61.276,61.2934,61.2149,61.2411,6300.0
2012-03-14 13:50:00,70.26,70.3,70.24,70.28,5600.0,61.2411,61.276,61.2237,61.2585,5600.0
2012-03-14 13:55:00,70.27,70.27,70.18,70.18,7400.0,61.2498,61.2498,61.1714,61.1714,7400.0
2012-03-14 14:00:00,70.19,70.25,70.19,70.22,6200.0,61.1801,61.2324,61.1801,61.2062,6200.0
2012-03-14 14:05:00,70.21,70.26,70.2,70.23,15000.0,61.1975,61.2411,61.1888,61.2149,15000.0
2012-03-14 14:10:00,70.22,70.22,70.14,70.14,9400.0,61.2062,61.2062,61.1365,61.1365,9400.0
2012-03-14 14:15:00,70.12,70.13,70.09,70.11,4900.0,61.1191,61.1278,61.0929,61.1103,4900.0
2012-03-14 14:20:00,70.1,70.1,70.08,70.08,700.0,61.1016,61.1016,61.0842,61.0842,700.0
2012-03-14 14:25:00,70.15,70.15,70.15,70.15,900.0,61.1452,61.1452,61.1452,61.1452,900.0
2012-03-14 14:30:00,70.18,70.21,70.17,70.19,4000.0,61.1714,61.1975,61.1626,61.1801,4000.0
2012-03-14 14:35:00,70.17,70.2,70.17,70.2,5600.0,61.1626,61.1888,61.1626,61.1888,5600.0
2012-03-14 14:40:00,70.18,70.21,70.16,70.16,700.0,61.1714,61.1975,61.1539,61.1539,700.0
2012-03-14 14:45:00,70.18,70.24,70.18,70.24,1900.0,61.1714,61.2237,61.1714,61.2237,1900.0
2012-03-14 14:50:00,70.24,70.24,70.2,70.2,1500.0,61.2237,61.2237,61.1888,61.1888,1500.0
2012-03-14 14:55:00,70.19,70.23,70.19,70.23,6100.0,61.1801,61.2149,61.1801,61.2149,6100.0
2012-03-14 15:00:00,70.2,70.2,70.15,70.15,6600.0,61.1888,61.1888,61.1452,61.1452,6600.0
2012-03-14 15:05:00,70.16,70.21,70.16,70.19,3600.0,61.1539,61.1975,61.1539,61.1801,3600.0
2012-03-14 15:10:00,70.18,70.18,70.15,70.16,3500.0,61.1714,61.1714,61.1452,61.1539,3500.0
2012-03-14 15:15:00,70.17,70.17,70.11,70.12,1700.0,61.1626,61.1626,61.1103,61.1191,1700.0
2012-03-14 15:20:00,70.1,70.16,70.09,70.16,4900.0,61.1016,61.1539,61.0929,61.1539,4900.0
2012-03-14 15:25:00,70.19,70.27,70.17,70.27,9800.0,61.1801,61.2498,61.1626,61.2498,9800.0
2012-03-14 15:30:00,70.28,70.3,70.23,70.23,10000.0,61.2585,61.276,61.2149,61.2149,10000.0
2012-03-14 15:35:00,70.23,70.28,70.22,70.28,14500.0,61.2149,61.2585,61.2062,61.2585,14500.0
2012-03-14 15:40:00,70.27,70.28,70.23,70.28,3900.0,61.2498,61.2585,61.2149,61.2585,3900.0
2012-03-14 15:45:00,70.25,70.29,70.25,70.29,1300.0,61.2324,61.2672,61.2324,61.2672,1300.0
2012-03-14 15:50:00,70.27,70.31,70.25,70.3,4200.0,61.2498,61.2847,61.2324,61.276,4200.0
2012-03-14 15:55:00,70.28,70.32,70.28,70.32,4300.0,61.2585,61.2934,61.2585,61.2934,4300.0
2012-03-15 09:30:00,70.41,70.48,70.4,70.41,18800.0,61.3718,61.4329,61.3631,61.3718,18800.0
2012-03-15 09:35:00,70.36,70.38,70.32,70.32,4000.0,61.3283,61.3457,61.2934,61.2934,4000.0
2012-03-15 09:40:00,70.32,70.32,70.26,70.26,4000.0,61.2934,61.2934,61.2411,61.2411,4000.0
2012-03-15 09:45:00,70.25,70.32,70.25,70.3,1500.0,61.2324,61.2934,61.2324,61.276,1500.0
2012-03-15 09:50:00,70.34,70.38,70.34,70.38,800.0,61.3108,61.3457,61.3108,61.3457,800.0
2012-03-15 09:55:00,70.39,70.43,70.39,70.4,2800.0,61.3544,61.3893,61.3544,61.3631,2800.0
2012-03-15 10:00:00,70.39,70.41,70.3,70.31,4000.0,61.3544,61.3718,61.276,61.2847,4000.0
2012-03-15 10:05:00,70.29,70.37,70.29,70.33,2100.0,61.2672,61.337,61.2672,61.3021,2100.0
2012-03-15 10:10:00,70.32,70.37,70.25,70.35,6200.0,61.2934,61.337,61.2324,61.3195,6200.0
2012-03-15 10:15:00,70.42,70.49,70.41,70.49,900.0,61.3806,61.4416,61.3718,61.4416,900.0
2012-03-15 10:20:00,70.53,70.53,70.45,70.47,500.0,61.4764,61.4764,61.4067,61.4241,500.0
2012-03-15 10:25:00,70.49,70.53,70.49,70.49,700.0,61.4416,61.4764,61.4416,61.4416,700.0
2012-03-15 10:30:00,70.5,70.53,70.5,70.51,300.0,61.4503,61.4764,61.4503,61.459,300.0
2012-03-15 10:35:00,70.55,70.55,70.49,70.49,200.0,61.4939,61.4939,61.4416,61.4416,200.0
2012-03-15 10:40:00,70.52,70.55,70.52,70.52,4200.0,61.4677,61.4939,61.4677,61.4677,4200.0
2012-03-15 10:45:00,70.54,70.54,70.47,70.48,3200.0,61.4852,61.4852,61.4241,61.4329,3200.0
2012-03-15 10:50:00,70.48,70.5,70.45,70.49,5600.0,61.4329,61.4503,61.4067,61.4416,5600.0
2012-03-15 10:55:00,70.49,70.53,70.46,70.46,1200.0,61.4416,61.4764,61.4154,61.4154,1200.0
2012-03-15 11:00:00,70.43,70.44,70.37,70.37,3600.0,61.3893,61.398,61.337,61.337,3600.0
2012-03-15 11:05:00,70.36,70.37,70.35,70.37,1100.0,61.3283,61.337,61.3195,61.337,1100.0
2012-03-15 11:10:00,70.39,70.41,70.39,70.4,2300.0,61.3544,61.3718,61.3544,61.3631,2300.0
2012-03-15 11:15:00,70.38,70.42,70.38,70.39,1300.0,61.3457,61.3806,61.3457,61.3544,1300.0
2012-03-15 11:20:00,70.41,70.47,70.41,70.47,2300.0,61.3718,61.4241,61.3718,61.4241,2300.0
2012-03-15 11:25:00,70.48,70.5,70.47,70.5,1700.0,61.4329,61.4503,61.4241,61.4503,1700.0
2012-03-15 11:30:00,70.51,70.55,70.51,70.55,1700.0,61.459,61.4939,61.459,61.4939,1700.0
2012-03-15 11:35:00,70.53,70.53,70.44,70.44,2100.0,61.4764,61.4764,61.398,61.398,2100.0
2012-03-15 11:40:00,70.49,70.55,70.49,70.54,4700.0,61.4416,61.4939,61.4416,61.4852,4700.0
2012-03-15 11:45:00,70.53,70.53,70.5,70.51,1500.0,61.4764,61.4764,61.4503,61.459,1500.0
2012-03-15 11:50:00,70.52,70.52,70.49,70.49,1900.0,61.4677,61.4677,61.4416,61.4416,1900.0
2012-03-15 11:55:00,70.49,70.52,70.47,70.51,17400.0,61.4416,61.4677,61.4241,61.459,17400.0
2012-03-15 12:00:00,70.5,70.54,70.5,70.51,1300.0,61.4503,61.4852,61.4503,61.459,1300.0
2012-03-15 12:05:00,70.51,70.56,70.51,70.56,1200.0,61.459,61.5026,61.459,61.5026,1200.0
2012-03-15 12:10:00,70.55,70.55,70.55,70.55,1000.0,61.4939,61.4939,61.4939,61.4939,1000.0
2012-03-15 12:15:00,70.55,70.6,70.55,70.6,3100.0,61.4939,61.5375,61.4939,61.5375,3100.0
2012-03-15 12:20:00,70.59,70.65,70.59,70.65,3300.0,61.5287,61.581,61.5287,61.581,3300.0
2012-03-15 12:25:00,70.67,70.68,70.65,70.66,1200.0,61.5985,61.6072,61.581,61.5897,1200.0
2012-03-15 12:30:00,70.65,70.65,70.63,70.65,2500.0,61.581,61.581,61.5636,61.581,2500.0
2012-03-15 12:35:00,70.65,70.65,70.65,70.65,0.0,61.581,61.581,61.581,61.581,0.0
2012-03-15 12:40:00,70.66,70.68,70.66,70.67,1900.0,61.5897,61.6072,61.5897,61.5985,1900.0
2012-03-15 12:45:00,70.69,70.7,70.69,70.7,1200.0,61.6159,61.6246,61.6159,61.6246,1200.0
2012-03-15 12:50:00,70.66,70.67,70.66,70.67,1100.0,61.5897,61.5985,61.5897,61.5985,1100.0
2012-03-15 12:55:00,70.65,70.65,70.63,70.64,1900.0,61.581,61.581,61.5636,61.5723,1900.0
2012-03-15 13:00:00,70.63,70.66,70.63,70.65,600.0,61.5636,61.5897,61.5636,61.581,600.0
2012-03-15 13:05:00,70.66,70.67,70.65,70.67,2900.0,61.5897,61.5985,61.581,61.5985,2900.0
2012-03-15 13:10:00,70.67,70.67,70.66,70.66,1600.0,61.5985,61.5985,61.5897,61.5897,1600.0
2012-03-15 13:15:00,70.65,70.66,70.61,70.61,5000.0,61.581,61.5897,61.5462,61.5462,5000.0
2012-03-15 13:20:00,70.62,70.64,70.61,70.61,1300.0,61.5549,61.5723,61.5462,61.5462,1300.0
2012-03-15 13:25:00,70.63,70.63,70.54,70.54,1900.0,61.5636,61.5636,61.4852,61.4852,1900.0
2012-03-15 13:30:00,70.55,70.59,70.54,70.58,7200.0,61.4939,61.5287,61.4852,61.52,7200.0
2012-03-15 13:35:00,70.57,70.6,70.57,70.59,3500.0,61.5113,61.5375,61.5113,61.5287,3500.0
2012-03-15 13:40:00,70.6,70.6,70.56,70.58,22500.0,61.5375,61.5375,61.5026,61.52,22500.0
2012-03-15 13:45:00,70.59,70.59,70.53,70.55,6700.0,61.5287,61.5287,61.4764,61.4939,6700.0
2012-03-15 13:50:00,70.55,70.55,70.49,70.51,7500.0,61.4939,61.4939,61.4416,61.459,7500.0
2012-03-15 13:55:00,70.5,70.51,70.48,70.48,1700.0,61.4503,61.459,61.4329,61.4329,1700.0
2012-03-15 14:00:00,70.47,70.48,70.43,70.46,5800.0,61.4241,61.4329,61.3893,61.4154,5800.0
2012-03-15 14:05:00,70.54,70.56,70.54,70.56,1400.0,61.4852,61.5026,61.4852,61.5026,1400.0
2012-03-15 14:10:00,70.57,70.57,70.51,70.53,11100.0,61.5113,61.5113,61.459,61.4764,11100.0
2012-03-15 14:15:00,70.52,70.59,70.51,70.58,2300.0,61.4677,61.5287,61.459,61.52,2300.0
2012-03-15 14:20:00,70.63,70.63,70.6,70.6,1900.0,61.5636,61.5636,61.5375,61.5375,1900.0
2012-03-15 14:25:00,70.59,70.62,70.59,70.62,16000.0,61.5287,61.5549,61.5287,61.5549,16000.0
2012-03-15 14:30:00,70.6,70.6,70.56,70.58,2800.0,61.5375,61.5375,61.5026,61.52,2800.0
2012-03-15 14:35:00,70.62,70.62,70.56,70.59,3900.0,61.5549,61.5549,61.5026,61.5287,3900.0
2012-03-15 14:40:00,70.6,70.63,70.6,70.63,2400.0,61.5375,61.5636,61.5375,61.5636,2400.0
2012-03-15 14:45:00,70.63,70.63,70.61,70.62,2800.0,61.5636,61.5636,61.5462,61.5549,2800.0
2012-03-15 14:50:00,70.63,70.67,70.62,70.65,7800.0,61.5636,61.5985,61.5549,61.581,7800.0
2012-03-15 14:55:00,70.65,70.65,70.63,70.63,2800.0,61.581,61.581,61.5636,61.5636,2800.0
2012-03-15 15:00:00,70.63,70.64,70.6,70.6,1000.0,61.5636,61.5723,61.5375,61.5375,1000.0
2012-03-15 15:05:00,70.66,70.69,70.64,70.64,18200.0,61.5897,61.6159,61.5723,61.5723,18200.0
2012-03-15 15:10:00,70.63,70.66,70.62,70.64,10700.0,61.5636,61.5897,61.5549,61.5723,10700.0
2012-03-15 15:15:00,70.62,70.63,70.57,70.61,4100.0,61.5549,61.5636,61.5113,61.5462,4100.0
2012-03-15 15:20:00,70.61,70.62,70.58,70.62,21300.0,61.5462,61.5549,61.52,61.5549,21300.0
2012-03-15 15:25:00,70.62,70.65,70.6,70.65,4400.0,61.5549,61.581,61.5375,61.581,4400.0
2012-03-15 15:30:00,70.67,70.67,70.63,70.66,3900.0,61.5985,61.5985,61.5636,61.5897,3900.0
2012-03-15 15:35:00,70.67,70.68,70.63,70.64,10400.0,61.5985,61.6072,61.5636,61.5723,10400.0
2012-03-15 15:40:00,70.64,70.66,70.63,70.66,1900.0,61.5723,61.5897,61.5636,61.5897,1900.0
2012-03-15 15:45:00,70.64,70.64,70.57,70.57,1500.0,61.5723,61.5723,61.5113,61.5113,1500.0
2012-03-15 15:50:00,70.58,70.62,70.58,70.61,3000.0,61.52,61.5549,61.52,61.5462,3000.0
2012-03-15 15:55:00,70.64,70.68,70.64,70.64,12600.0,61.5723,61.6072,61.5723,61.5723,12600.0
2012-03-16 09:30:00,70.8,70.8,70.7,70.79,16800.0,61.7118,61.7118,61.6246,61.7031,16800.0
2012-03-16 09:35:00,70.78,70.78,70.73,70.78,4000.0,61.6943,61.6943,61.6508,61.6943,4000.0
2012-03-16 09:40:00,70.8,70.8,70.73,70.74,2700.0,61.7118,61.7118,61.6508,61.6595,2700.0
2012-03-16 09:45:00,70.71,70.72,70.7,70.7,500.0,61.6333,61.642,61.6246,61.6246,500.0
2012-03-16 09:50:00,70.71,70.72,70.68,70.68,1800.0,61.6333,61.642,61.6072,61.6072,1800.0
2012-03-16 09:55:00,70.63,70.67,70.63,70.67,12000.0,61.5636,61.5985,61.5636,61.5985,12000.0
2012-03-16 10:00:00,70.68,70.72,70.68,70.7,21500.0,61.6072,61.642,61.6072,61.6246,21500.0
2012-03-16 10:05:00,70.7,70.71,70.69,70.69,1600.0,61.6246,61.6333,61.6159,61.6159,1600.0
2012-03-16 10:10:00,70.67,70.69,70.66,70.69,1200.0,61.5985,61.6159,61.5897,61.6159,1200.0
2012-03-16 10:15:00,70.7,70.7,70.59,70.59,1600.0,61.6246,61.6246,61.5287,61.5287,1600.0
2012-03-16 10:20:00,70.61,70.66,70.61,70.66,2500.0,61.5462,61.5897,61.5462,61.5897,2500.0
2012-03-16 10:25:00,70.65,70.66,70.65,70.66,1500.0,61.581,61.5897,61.581,61.5897,1500.0
2012-03-16 10:30:00,70.68,70.69,70.66,70.69,5000.0,61.6072,61.6159,61.5897,61.6159,5000.0
2012-03-16 10:35:00,70.71,70.79,70.71,70.78,3000.0,61.6333,61.7031,61.6333,61.6943,3000.0
2012-03-16 10:40:00,70.79,70.81,70.78,70.78,1300.0,61.7031,61.7205,61.6943,61.6943,1300.0
2012-03-16 10:45:00,70.8,70.8,70.78,70.78,1400.0,61.7118,61.7118,61.6943,61.6943,1400.0
2012-03-16 10:50:00,70.76,70.79,70.76,70.78,400.0,61.6769,61.7031,61.6769,61.6943,400.0
2012-03-16 10:55:00,70.76,70.76,70.76,70.76,600.0,61.6769,61.6769,61.6769,61.6769,600.0
2012-03-16 11:00:00,70.8,70.8,70.78,70.78,3400.0,61.7118,61.7118,61.6943,61.6943,3400.0
2012-03-16 11:05:00,70.8,70.81,70.77,70.8,5900.0,61.7118,61.7205,61.6856,61.7118,5900.0
2012-03-16 11:10:00,70.8,70.8,70.78,70.78,2400.0,61.7118,61.7118,61.6943,61.6943,2400.0
2012-03-16 11:15:00,70.78,70.8,70.76,70.76,1000.0,61.6943,61.7118,61.6769,61.6769,1000.0
2012-03-16 11:20:00,70.76,70.76,70.69,70.69,1500.0,61.6769,61.6769,61.6159,61.6159,1500.0
2012-03-16 11:25:00,70.72,70.73,70.71,70.73,2800.0,61.642,61.6508,61.6333,61.6508,2800.0
2012-03-16 11:30:00,70.72,70.72,70.69,70.71,1500.0,61.642,61.642,61.6159,61.6333,1500.0
2012-03-16 11:35:00,70.7,70.72,70.7,70.72,2400.0,61.6246,61.642,61.6246,61.642,2400.0
2012-03-16 11:40:00,70.7,70.72,70.7,70.71,400.0,61.6246,61.642,61.6246,61.6333,400.0
2012-03-16 11:45:00,70.72,70.73,70.71,70.73,2000.0,61.642,61.6508,61.6333,61.6508,2000.0
2012-03-16 11:50:00,70.71,70.76,70.71,70.76,1300.0,61.6333,61.6769,61.6333,61.6769,1300.0
2012-03-16 11:55:00,70.76,70.79,70.76,70.78,2100.0,61.6769,61.7031,61.6769,61.6943,2100.0
2012-03-16 12:00:00,70.79,70.79,70.76,70.76,1600.0,61.7031,61.7031,61.6769,61.6769,1600.0
2012-03-16 12:05:00,70.75,70.77,70.75,70.77,2800.0,61.6682,61.6856,61.6682,61.6856,2800.0
2012-03-16 12:10:00,70.79,70.79,70.78,70.79,500.0,61.7031,61.7031,61.6943,61.7031,500.0
2012-03-16 12:15:00,70.8,70.8,70.77,70.77,6200.0,61.7118,61.7118,61.6856,61.6856,6200.0
2012-03-16 12:20:00,70.78,70.8,70.78,70.78,1300.0,61.6943,61.7118,61.6943,61.6943,1300.0
2012-03-16 12:25:00,70.79,70.81,70.78,70.81,1500.0,61.7031,61.7205,61.6943,61.7205,1500.0
2012-03-16 12:30:00,70.81,70.81,70.8,70.81,1900.0,61.7205,61.7205,61.7118,61.7205,1900.0
2012-03-16 12:35:00,70.81,70.82,70.81,70.81,700.0,61.7205,61.7292,61.7205,61.7205,700.0
2012-03-16 12:40:00,70.8,70.82,70.8,70.81,1400.0,61.7118,61.7292,61.7118,61.7205,1400.0
2012-03-16 12:45:00,70.84,70.84,70.8,70.81,2000.0,61.7466,61.7466,61.7118,61.7205,2000.0
2012-03-16 12:50:00,70.82,70.82,70.78,70.78,1800.0,61.7292,61.7292,61.6943,61.6943,1800.0
2012-03-16 12:55:00,70.76,70.77,70.74,70.76,1300.0,61.6769,61.6856,61.6595,61.6769,1300.0
2012-03-16 13:00:00,70.76,70.79,70.76,70.79,1300.0,61.6769,61.7031,61.6769,61.7031,1300.0
2012-03-16 13:05:00,70.79,70.8,70.79,70.79,800.0,61.7031,61.7118,61.7031,61.7031,800.0
2012-03-16 13:10:00,70.79,70.8,70.79,70.79,2100.0,61.7031,61.7118,61.7031,61.7031,2100.0
2012-03-16 13:15:00,70.79,70.79,70.77,70.78,3100.0,61.7031,61.7031,61.6856,61.6943,3100.0
2012-03-16 13:20:00,70.77,70.79,70.77,70.79,3600.0,61.6856,61.7031,61.6856,61.7031,3600.0
2012-03-16 13:25:00,70.78,70.79,70.77,70.79,9800.0,61.6943,61.7031,61.6856,61.7031,9800.0
2012-03-16 13:30:00,70.78,70.8,70.78,70.8,3300.0,61.6943,61.7118,61.6943,61.7118,3300.0
2012-03-16 13:35:00,70.81,70.82,70.8,70.81,1300.0,61.7205,61.7292,61.7118,61.7205,1300.0
2012-03-16 13:40:00,70.8,70.8,70.78,70.79,1700.0,61.7118,61.7118,61.6943,61.7031,1700.0
2012-03-16 13:45:00,70.79,70.8,70.78,70.78,4000.0,61.7031,61.7118,61.6943,61.6943,4000.0
2012-03-16 13:50:00,70.78,70.8,70.78,70.8,300.0,61.6943,61.7118,61.6943,61.7118,300.0
2012-03-16 13:55:00,70.79,70.82,70.78,70.82,2200.0,61.7031,61.7292,61.6943,61.7292,2200.0
2012-03-16 14:00:00,70.81,70.81,70.79,70.8,2200.0,61.7205,61.7205,61.7031,61.7118,2200.0
2012-03-16 14:05:00,70.8,70.83,70.8,70.83,8600.0,61.7118,61.7379,61.7118,61.7379,8600.0
2012-03-16 14:10:00,70.84,70.84,70.81,70.83,2800.0,61.7466,61.7466,61.7205,61.7379,2800.0
2012-03-16 14:15:00,70.83,70.84,70.83,70.83,8200.0,61.7379,61.7466,61.7379,61.7379,8200.0
2012-03-16 14:20:00,70.83,70.84,70.82,70.83,10900.0,61.7379,61.7466,61.7292,61.7379,10900.0
2012-03-16 14:25:00,70.82,70.83,70.81,70.83,5400.0,61.7292,61.7379,61.7205,61.7379,5400.0
2012-03-16 14:30:00,70.81,70.83,70.8,70.82,6400.0,61.7205,61.7379,61.7118,61.7292,6400.0
2012-03-16 14:35:00,70.83,70.83,70.82,70.82,4300.0,61.7379,61.7379,61.7292,61.7292,4300.0
2012-03-16 14:40:00,70.83,70.83,70.83,70.83,500.0,61.7379,61.7379,61.7379,61.7379,500.0
2012-03-16 14:45:00,70.82,70.83,70.81,70.83,4500.0,61.7292,61.7379,61.7205,61.7379,4500.0
2012-03-16 14:50:00,70.83,70.84,70.8,70.83,4200.0,61.7379,61.7466,61.7118,61.7379,4200.0
2012-03-16 14:55:00,70.81,70.81,70.81,70.81,21000.0,61.7205,61.7205,61.7205,61.7205,21000.0
2012-03-16 15:00:00,70.8,70.81,70.79,70.8,5000.0,61.7118,61.7205,61.7031,61.7118,5000.0
2012-03-16 15:05:00,70.79,70.79,70.77,70.79,22500.0,61.7031,61.7031,61.6856,61.7031,22500.0
2012-03-16 15:10:00,70.79,70.79,70.74,70.76,20200.0,61.7031,61.7031,61.6595,61.6769,20200.0
2012-03-16 15:15:00,70.75,70.77,70.71,70.73,2500.0,61.6682,61.6856,61.6333,61.6508,2500.0
2012-03-16 15:20:00,70.73,70.79,70.73,70.78,3300.0,61.6508,61.7031,61.6508,61.6943,3300.0
2012-03-16 15:25:00,70.77,70.79,70.76,70.76,43400.0,61.6856,61.7031,61.6769,61.6769,43400.0
2012-03-16 15:30:00,70.76,70.78,70.73,70.74,5900.0,61.6769,61.6943,61.6508,61.6595,5900.0
2012-03-16 15:35:00,70.74,70.79,70.74,70.78,1900.0,61.6595,61.7031,61.6595,61.6943,1900.0
2012-03-16 15:40:00,70.77,70.8,70.75,70.8,2800.0,61.6856,61.7118,61.6682,61.7118,2800.0
2012-03-16 15:45:00,70.8,70.8,70.77,70.77,1200.0,61.7118,61.7118,61.6856,61.6856,1200.0
2012-03-16 15:50:00,70.76,70.78,70.73,70.73,1900.0,61.6769,61.6943,61.6508,61.6508,1900.0
2012-03-16 15:55:00,70.73,70.76,70.73,70.76,24900.0,61.6508,61.6769,61.6508,61.6769,24900.0
2012-03-19 09:30:00,70.76,70.79,70.68,70.71,15100.0,61.6769,61.7031,61.6072,61.6333,15100.0
2012-03-19 09:35:00,70.73,70.78,70.7,70.75,8000.0,61.6508,61.6943,61.6246,61.6682,8000.0
2012-03-19 09:40:00,70.77,70.77,70.73,70.73,7000.0,61.6856,61.6856,61.6508,61.6508,7000.0
2012-03-19 09:45:00,70.75,70.86,70.74,70.85,34600.0,61.6682,61.7641,61.6595,61.7554,34600.0
2012-03-19 09:50:00,70.9,70.9,70.83,70.83,10100.0,61.7989,61.7989,61.7379,61.7379,10100.0
2012-03-19 09:55:00,70.83,70.87,70.83,70.86,1200.0,61.7379,61.7728,61.7379,61.7641,1200.0
2012-03-19 10:00:00,70.85,70.86,70.81,70.83,2800.0,61.7554,61.7641,61.7205,61.7379,2800.0
2012-03-19 10:05:00,70.82,70.82,70.72,70.72,2800.0,61.7292,61.7292,61.642,61.642,2800.0
2012-03-19 10:10:00,70.72,70.76,70.69,70.75,3900.0,61.642,61.6769,61.6159,61.6682,3900.0
2012-03-19 10:15:00,70.79,70.79,70.75,70.77,2400.0,61.7031,61.7031,61.6682,61.6856,2400.0
2012-03-19 10:20:00,70.77,70.77,70.72,70.75,7100.0,61.6856,61.6856,61.642,61.6682,7100.0
2012-03-19 10:25:00,70.74,70.78,70.74,70.75,900.0,61.6595,61.6943,61.6595,61.6682,900.0
2012-03-19 10:30:00,70.78,70.79,70.77,70.77,2000.0,61.6943,61.7031,61.6856,61.6856,2000.0
2012-03-19 10:35:00,70.77,70.79,70.76,70.79,1200.0,61.6856,61.7031,61.6769,61.7031,1200.0
2012-03-19 10:40:00,70.82,70.82,70.8,70.81,6500.0,61.7292,61.7292,61.7118,61.7205,6500.0
2012-03-19 10:45:00,70.81,70.86,70.81,70.85,2700.0,61.7205,61.7641,61.7205,61.7554,2700.0
2012-03-19 10:50:00,70.86,70.87,70.83,70.83,2200.0,61.7641,61.7728,61.7379,61.7379,2200.0
2012-03-19 10:55:00,70.84,70.85,70.83,70.84,4000.0,61.7466,61.7554,61.7379,61.7466,4000.0
2012-03-19 11:00:00,70.82,70.82,70.77,70.81,3600.0,61.7292,61.7292,61.6856,61.7205,3600.0
2012-03-19 11:05:00,70.78,70.82,70.78,70.82,2000.0,61.6943,61.7292,61.6943,61.7292,2000.0
2012-03-19 11:10:00,70.8,70.81,70.78,70.78,1900.0,61.7118,61.7205,61.6943,61.6943,1900.0
2012-03-19 11:15:00,70.77,70.8,70.77,70.79,500.0,61.6856,61.7118,61.6856,61.7031,500.0
2012-03-19 11:20:00,70.78,70.81,70.78,70.81,900.0,61.6943,61.7205,61.6943,61.7205,900.0
2012-03-19 11:25:00,70.81,70.83,70.8,70.82,900.0,61.7205,61.7379,61.7118,61.7292,900.0
2012-03-19 11:30:00,70.81,70.84,70.8,70.83,1800.0,61.7205,61.7466,61.7118,61.7379,1800.0
2012-03-19 11:35:00,70.85,70.9,70.84,70.9,1400.0,61.7554,61.7989,61.7466,61.7989,1400.0
2012-03-19 11:40:00,70.91,70.98,70.89,70.98,2300.0,61.8077,61.8687,61.7902,61.8687,2300.0
2012-03-19 11:45:00,70.98,71.0,70.97,70.99,2100.0,61.8687,61.8861,61.86,61.8774,2100.0
2012-03-19 11:50:00,70.99,70.99,70.98,70.98,700.0,61.8774,61.8774,61.8687,61.8687,700.0
2012-03-19 11:55:00,70.98,71.01,70.98,71.01,6400.0,61.8687,61.8948,61.8687,61.8948,6400.0
2012-03-19 12:00:00,71.04,71.07,71.04,71.06,8900.0,61.921,61.9471,61.921,61.9384,8900.0
2012-03-19 12:05:00,71.06,71.06,71.05,71.05,200.0,61.9384,61.9384,61.9297,61.9297,200.0
2012-03-19 12:10:00,71.06,71.06,71.03,71.06,2600.0,61.9384,61.9384,61.9123,61.9384,2600.0
2012-03-19 12:15:00,71.06,71.08,71.05,71.07,1900.0,61.9384,61.9558,61.9297,61.9471,1900.0
2012-03-19 12:20:00,71.08,71.08,71.04,71.05,1500.0,61.9558,61.9558,61.921,61.9297,1500.0
2012-03-19 12:25:00,71.05,71.07,71.04,71.07,16800.0,61.9297,61.9471,61.921,61.9471,16800.0
2012-03-19 12:30:00,71.07,71.09,71.06,71.09,6100.0,61.9471,61.9646,61.9384,61.9646,6100.0
2012-03-19 12:35:00,71.14,71.14,71.11,71.14,5200.0,62.0081,62.0081,61.982,62.0081,5200.0
2012-03-19 12:40:00,71.12,71.17,71.12,71.14,6800.0,61.9907,62.0343,61.9907,62.0081,6800.0
2012-03-19 12:45:00,71.16,71.16,71.11,71.13,2600.0,62.0256,62.0256,61.982,61.9994,2600.0
2012-03-19 12:50:00,71.11,71.13,71.11,71.13,900.0,61.982,61.9994,61.982,61.9994,900.0
2012-03-19 12:55:00,71.13,71.15,71.13,71.14,2300.0,61.9994,62.0169,61.9994,62.0081,2300.0
2012-03-19 13:00:00,71.15,71.17,71.15,71.17,800.0,62.0169,62.0343,62.0169,62.0343,800.0
2012-03-19 13:05:00,71.15,71.15,71.15,71.15,900.0,62.0169,62.0169,62.0169,62.0169,900.0
2012-03-19 13:10:00,71.16,71.19,71.16,71.18,900.0,62.0256,62.0517,62.0256,62.043,900.0
2012-03-19 13:15:00,71.17,71.2,71.17,71.19,11300.0,62.0343,62.0604,62.0343,62.0517,11300.0
2012-03-19 13:20:00,71.18,71.25,71.17,71.21,7400.0,62.043,62.104,62.0343,62.0691,7400.0
2012-03-19 13:25:00,71.22,71.24,71.21,71.24,1200.0,62.0779,62.0953,62.0691,62.0953,1200.0
2012-03-19 13:30:00,71.24,71.24,71.21,71.23,26300.0,62.0953,62.0953,62.0691,62.0866,26300.0
2012-03-19 13:35:00,71.24,71.27,71.24,71.24,8300.0,62.0953,62.1214,62.0953,62.0953,8300.0
2012-03-19 13:40:00,71.24,71.27,71.23,71.26,19800.0,62.0953,62.1214,62.0866,62.1127,19800.0
2012-03-19 13:45:00,71.26,71.26,71.23,71.24,25900.0,62.1127,62.1127,62.0866,62.0953,25900.0
2012-03-19 13:50:00,71.25,71.27,71.23,71.27,6600.0,62.104,62.1214,62.0866,62.1214,6600.0
2012-03-19 13:55:00,71.27,71.27,71.24,71.26,4800.0,62.1214,62.1214,62.0953,62.1127,4800.0
2012-03-19 14:00:00,71.25,71.26,71.24,71.24,4000.0,62.104,62.1127,62.0953,62.0953,4000.0
2012-03-19 14:05:00,71.24,71.25,71.22,71.25,14100.0,62.0953,62.104,62.0779,62.104,14100.0
2012-03-19 14:10:00,71.24,71.26,71.24,71.26,6900.0,62.0953,62.1127,62.0953,62.1127,6900.0
2012-03-19 14:15:00,71.26,71.27,71.25,71.27,2900.0,62.1127,62.1214,62.104,62.1214,2900.0
2012-03-19 14:20:00,71.26,71.28,71.24,71.28,5900.0,62.1127,62.1302,62.0953,62.1302,5900.0
2012-03-19 14:25:00,71.28,71.29,71.26,71.27,10600.0,62.1302,62.1389,62.1127,62.1214,10600.0
2012-03-19 14:30:00,71.27,71.27,71.24,71.25,6900.0,62.1214,62.1214,62.0953,62.104,6900.0
2012-03-19 14:35:00,71.24,71.25,71.24,71.25,4200.0,62.0953,62.104,62.0953,62.104,4200.0
2012-03-19 14:40:00,71.25,71.26,71.25,71.26,2700.0,62.104,62.1127,62.104,62.1127,2700.0
2012-03-19 14:45:00,71.26,71.27,71.25,71.26,6500.0,62.1127,62.1214,62.104,62.1127,6500.0
2012-03-19 14:50:00,71.27,71.28,71.27,71.27,3800.0,62.1214,62.1302,62.1214,62.1214,3800.0
2012-03-19 14:55:00,71.26,71.26,71.21,71.24,4500.0,62.1127,62.1127,62.0691,62.0953,4500.0
2012-03-19 15:00:00,71.23,71.25,71.23,71.24,8500.0,62.0866,62.104,62.0866,62.0953,8500.0
2012-03-19 15:05:00,71.23,71.23,71.21,71.22,7400.0,62.0866,62.0866,62.0691,62.0779,7400.0
2012-03-19 15:10:00,71.21,71.24,71.2,71.24,3500.0,62.0691,62.0953,62.0604,62.0953,3500.0
2012-03-19 15:15:00,71.23,71.26,71.23,71.25,5900.0,62.0866,62.1127,62.0866,62.104,5900.0
2012-03-19 15:20:00,71.25,71.27,71.23,71.23,31300.0,62.104,62.1214,62.0866,62.0866,31300.0
2012-03-19 15:25:00,71.22,71.23,71.19,71.21,10500.0,62.0779,62.0866,62.0517,62.0691,10500.0
2012-03-19 15:30:00,71.22,71.23,71.2,71.21,9700.0,62.0779,62.0866,62.0604,62.0691,9700.0
2012-03-19 15:35:00,71.2,71.23,71.2,71.21,7000.0,62.0604,62.0866,62.0604,62.0691,7000.0
2012-03-19 15:40:00,71.19,71.22,71.14,71.14,4200.0,62.0517,62.0779,62.0081,62.0081,4200.0
2012-03-19 15:45:00,71.15,71.15,71.14,71.15,2200.0,62.0169,62.0169,62.0081,62.0169,2200.0
2012-03-19 15:50:00,71.12,71.14,71.1,71.1,2700.0,61.9907,62.0081,61.9733,61.9733,2700.0
2012-03-19 15:55:00,71.11,71.14,71.09,71.14,5300.0,61.982,62.0081,61.9646,62.0081,5300.0
2012-03-20 09:30:00,70.75,70.75,70.63,70.65,10500.0,61.6682,61.6682,61.5636,61.581,10500.0
2012-03-20 09:35:00,70.65,70.72,70.62,70.66,6700.0,61.581,61.642,61.5549,61.5897,6700.0
2012-03-20 09:40:00,70.66,70.66,70.5,70.54,9500.0,61.5897,61.5897,61.4503,61.4852,9500.0
2012-03-20 09:45:00,70.5,70.56,70.48,70.56,6300.0,61.4503,61.5026,61.4329,61.5026,6300.0
2012-03-20 09:50:00,70.59,70.61,70.57,70.59,3200.0,61.5287,61.5462,61.5113,61.5287,3200.0
2012-03-20 09:55:00,70.58,70.6,70.56,70.59,5100.0,61.52,61.5375,61.5026,61.5287,5100.0
2012-03-20 10:00:00,70.58,70.58,70.54,70.57,11800.0,61.52,61.52,61.4852,61.5113,11800.0
2012-03-20 10:05:00,70.56,70.66,70.56,70.66,3700.0,61.5026,61.5897,61.5026,61.5897,3700.0
2012-03-20 10:10:00,70.67,70.68,70.64,70.65,7300.0,61.5985,61.6072,61.5723,61.581,7300.0
2012-03-20 10:15:00,70.64,70.65,70.62,70.64,7200.0,61.5723,61.581,61.5549,61.5723,7200.0
2012-03-20 10:20:00,70.64,70.65,70.55,70.56,32200.0,61.5723,61.581,61.4939,61.5026,32200.0
2012-03-20 10:25:00,70.61,70.62,70.58,70.58,8800.0,61.5462,61.5549,61.52,61.52,8800.0
2012-03-20 10:30:00,70.59,70.62,70.57,70.6,14900.0,61.5287,61.5549,61.5113,61.5375,14900.0
2012-03-20 10:35:00,70.63,70.64,70.61,70.61,4300.0,61.5636,61.5723,61.5462,61.5462,4300.0
2012-03-20 10:40:00,70.59,70.6,70.56,70.59,16200.0,61.5287,61.5375,61.5026,61.5287,16200.0
2012-03-20 10:45:00,70.61,70.63,70.59,70.63,2100.0,61.5462,61.5636,61.5287,61.5636,2100.0
2012-03-20 10:50:00,70.63,70.68,70.63,70.68,2400.0,61.5636,61.6072,61.5636,61.6072,2400.0
2012-03-20 10:55:00,70.66,70.67,70.62,70.63,16200.0,61.5897,61.5985,61.5549,61.5636,16200.0
2012-03-20 11:00:00,70.63,70.67,70.63,70.67,1800.0,61.5636,61.5985,61.5636,61.5985,1800.0
2012-03-20 11:05:00,70.67,70.69,70.66,70.68,4800.0,61.5985,61.6159,61.5897,61.6072,4800.0
2012-03-20 11:10:00,70.67,70.67,70.63,70.66,6400.0,61.5985,61.5985,61.5636,61.5897,6400.0
2012-03-20 11:15:00,70.63,70.66,70.62,70.62,5100.0,61.5636,61.5897,61.5549,61.5549,5100.0
2012-03-20 11:20:00,70.62,70.67,70.62,70.66,4800.0,61.5549,61.5985,61.5549,61.5897,4800.0
2012-03-20 11:25:00,70.69,70.69,70.66,70.66,700.0,61.6159,61.6159,61.5897,61.5897,700.0
2012-03-20 11:30:00,70.68,70.68,70.64,70.64,700.0,61.6072,61.6072,61.5723,61.5723,700.0
2012-03-20 11:35:00,70.64,70.64,70.6,70.6,200.0,61.5723,61.5723,61.5375,61.5375,200.0
2012-03-20 11:40:00,70.58,70.61,70.58,70.59,1400.0,61.52,61.5462,61.52,61.5287,1400.0
2012-03-20 11:45:00,70.59,70.6,70.57,70.57,3600.0,61.5287,61.5375,61.5113,61.5113,3600.0
2012-03-20 11:50:00,70.56,70.58,70.53,70.56,2500.0,61.5026,61.52,61.4764,61.5026,2500.0
2012-03-20 11:55:00,70.54,70.61,70.54,70.61,900.0,61.4852,61.5462,61.4852,61.5462,900.0
2012-03-20 12:00:00,70.59,70.65,70.59,70.65,2600.0,61.5287,61.581,61.5287,61.581,2600.0
2012-03-20 12:05:00,70.65,70.66,70.62,70.65,400.0,61.581,61.5897,61.5549,61.581,400.0
2012-03-20 12:10:00,70.65,70.65,70.62,70.62,1000.0,61.581,61.581,61.5549,61.5549,1000.0
2012-03-20 12:15:00,70.61,70.62,70.61,70.62,300.0,61.5462,61.5549,61.5462,61.5549,300.0
2012-03-20 12:20:00,70.62,70.63,70.6,70.6,1700.0,61.5549,61.5636,61.5375,61.5375,1700.0
2012-03-20 12:25:00,70.61,70.63,70.6,70.6,1700.0,61.5462,61.5636,61.5375,61.5375,1700.0
2012-03-20 12:30:00,70.61,70.64,70.61,70.63,2100.0,61.5462,61.5723,61.5462,61.5636,2100.0
2012-03-20 12:35:00,70.62,70.64,70.62,70.64,900.0,61.5549,61.5723,61.5549,61.5723,900.0
2012-03-20 12:40:00,70.65,70.65,70.63,70.63,400.0,61.581,61.581,61.5636,61.5636,400.0
2012-03-20 12:45:00,70.63,70.63,70.6,70.61,6200.0,61.5636,61.5636,61.5375,61.5462,6200.0
2012-03-20 12:50:00,70.62,70.64,70.6,70.64,9000.0,61.5549,61.5723,61.5375,61.5723,9000.0
2012-03-20 12:55:00,70.65,70.67,70.65,70.65,3900.0,61.581,61.5985,61.581,61.581,3900.0
2012-03-20 13:00:00,70.64,70.66,70.63,70.66,9600.0,61.5723,61.5897,61.5636,61.5897,9600.0
2012-03-20 13:05:00,70.66,70.73,70.66,70.73,5000.0,61.5897,61.6508,61.5897,61.6508,5000.0
2012-03-20 13:10:00,70.73,70.75,70.72,70.73,3700.0,61.6508,61.6682,61.642,61.6508,3700.0
2012-03-20 13:15:00,70.74,70.74,70.69,70.74,2900.0,61.6595,61.6595,61.6159,61.6595,2900.0
2012-03-20 13:20:00,70.73,70.73,70.69,70.7,4200.0,61.6508,61.6508,61.6159,61.6246,4200.0
2012-03-20 13:25:00,70.7,70.71,70.69,70.69,1600.0,61.6246,61.6333,61.6159,61.6159,1600.0
2012-03-20 13:30:00,70.69,70.71,70.68,70.68,400.0,61.6159,61.6333,61.6072,61.6072,400.0
2012-03-20 13:35:00,70.7,70.72,70.68,70.69,5500.0,61.6246,61.642,61.6072,61.6159,5500.0
2012-03-20 13:40:00,70.68,70.71,70.68,70.7,8100.0,61.6072,61.6333,61.6072,61.6246,8100.0
2012-03-20 13:45:00,70.71,70.76,70.71,70.75,7700.0,61.6333,61.6769,61.6333,61.6682,7700.0
2012-03-20 13:50:00,70.76,70.76,70.74,70.76,800.0,61.6769,61.6769,61.6595,61.6769,800.0
2012-03-20 13:55:00,70.76,70.77,70.76,70.76,2000.0,61.6769,61.6856,61.6769,61.6769,2000.0
2012-03-20 14:00:00,70.77,70.78,70.74,70.76,28800.0,61.6856,61.6943,61.6595,61.6769,28800.0
2012-03-20 14:05:00,70.77,70.79,70.77,70.77,13100.0,61.6856,61.7031,61.6856,61.6856,13100.0
2012-03-20 14:10:00,70.77,70.77,70.74,70.76,1800.0,61.6856,61.6856,61.6595,61.6769,1800.0
2012-03-20 14:15:00,70.77,70.85,70.77,70.83,7600.0,61.6856,61.7554,61.6856,61.7379,7600.0
2012-03-20 14:20:00,70.84,70.85,70.83,70.84,3400.0,61.7466,61.7554,61.7379,61.7466,3400.0
2012-03-20 14:25:00,70.86,70.86,70.84,70.84,2400.0,61.7641,61.7641,61.7466,61.7466,2400.0
2012-03-20 14:30:00,70.83,70.83,70.78,70.78,3100.0,61.7379,61.7379,61.6943,61.6943,3100.0
2012-03-20 14:35:00,70.78,70.83,70.78,70.8,3200.0,61.6943,61.7379,61.6943,61.7118,3200.0
2012-03-20 14:40:00,70.77,70.79,70.77,70.79,2600.0,61.6856,61.7031,61.6856,61.7031,2600.0
2012-03-20 14:45:00,70.81,70.81,70.79,70.81,2600.0,61.7205,61.7205,61.7031,61.7205,2600.0
2012-03-20 14:50:00,70.8,70.81,70.79,70.81,6700.0,61.7118,61.7205,61.7031,61.7205,6700.0
2012-03-20 14:55:00,70.8,70.85,70.8,70.83,212800.0,61.7118,61.7554,61.7118,61.7379,212800.0
2012-03-20 15:00:00,70.84,70.89,70.84,70.89,7800.0,61.7466,61.7902,61.7466,61.7902,7800.0
2012-03-20 15:05:00,70.9,70.91,70.88,70.88,2900.0,61.7989,61.8077,61.7815,61.7815,2900.0
2012-03-20 15:10:00,70.89,70.9,70.88,70.89,1700.0,61.7902,61.7989,61.7815,61.7902,1700.0
2012-03-20 15:15:00,70.9,70.9,70.88,70.89,9000.0,61.7989,61.7989,61.7815,61.7902,9000.0
2012-03-20 15:20:00,70.9,70.92,70.89,70.92,4600.0,61.7989,61.8164,61.7902,61.8164,4600.0
2012-03-20 15:25:00,70.91,70.91,70.88,70.88,18400.0,61.8077,61.8077,61.7815,61.7815,18400.0
2012-03-20 15:30:00,70.89,70.92,70.86,70.9,8900.0,61.7902,61.8164,61.7641,61.7989,8900.0
2012-03-20 15:35:00,70.9,70.91,70.88,70.88,3900.0,61.7989,61.8077,61.7815,61.7815,3900.0
2012-03-20 15:40:00,70.86,70.89,70.86,70.87,5600.0,61.7641,61.7902,61.7641,61.7728,5600.0
2012-03-20 15:45:00,70.86,70.86,70.81,70.83,5500.0,61.7641,61.7641,61.7205,61.7379,5500.0
2012-03-20 15:50:00,70.83,70.85,70.82,70.85,4000.0,61.7379,61.7554,61.7292,61.7554,4000.0
2012-03-20 15:55:00,70.86,70.87,70.84,70.87,6900.0,61.7641,61.7728,61.7466,61.7728,6900.0
2012-03-21 09:30:00,70.9,70.98,70.87,70.87,13800.0,61.7989,61.8687,61.7728,61.7728,13800.0
2012-03-21 09:35:00,70.85,70.94,70.84,70.94,1700.0,61.7554,61.8338,61.7466,61.8338,1700.0
2012-03-21 09:40:00,70.92,70.98,70.91,70.98,5500.0,61.8164,61.8687,61.8077,61.8687,5500.0
2012-03-21 09:45:00,70.97,70.97,70.97,70.97,100.0,61.86,61.86,61.86,61.86,100.0
2012-03-21 09:50:00,71.0,71.01,70.82,70.82,4900.0,61.8861,61.8948,61.7292,61.7292,4900.0
2012-03-21 09:55:00,70.87,70.88,70.87,70.88,2400.0,61.7728,61.7815,61.7728,61.7815,2400.0
2012-03-21 10:00:00,70.87,70.88,70.77,70.8,25900.0,61.7728,61.7815,61.6856,61.7118,25900.0
2012-03-21 10:05:00,70.81,70.81,70.77,70.77,4900.0,61.7205,61.7205,61.6856,61.6856,4900.0
2012-03-21 10:10:00,70.77,70.83,70.74,70.82,23100.0,61.6856,61.7379,61.6595,61.7292,23100.0
2012-03-21 10:15:00,70.84,70.85,70.79,70.79,3600.0,61.7466,61.7554,61.7031,61.7031,3600.0
2012-03-21 10:20:00,70.8,70.85,70.8,70.85,6700.0,61.7118,61.7554,61.7118,61.7554,6700.0
2012-03-21 10:25:00,70.86,70.86,70.82,70.86,6100.0,61.7641,61.7641,61.7292,61.7641,6100.0
2012-03-21 10:30:00,70.87,70.91,70.87,70.89,5400.0,61.7728,61.8077,61.7728,61.7902,5400.0
2012-03-21 10:35:00,70.89,70.96,70.89,70.96,4900.0,61.7902,61.8512,61.7902,61.8512,4900.0
2012-03-21 10:40:00,70.93,70.93,70.89,70.91,7200.0,61.8251,61.8251,61.7902,61.8077,7200.0
2012-03-21 10:45:00,70.85,70.86,70.8,70.85,6200.0,61.7554,61.7641,61.7118,61.7554,6200.0
2012-03-21 10:50:00,70.85,70.87,70.84,70.84,2900.0,61.7554,61.7728,61.7466,61.7466,2900.0
2012-03-21 10:55:00,70.85,70.85,70.77,70.79,7000.0,61.7554,61.7554,61.6856,61.7031,7000.0
2012-03-21 11:00:00,70.76,70.79,70.72,70.79,4300.0,61.6769,61.7031,61.642,61.7031,4300.0
2012-03-21 11:05:00,70.78,70.82,70.78,70.81,2300.0,61.6943,61.7292,61.6943,61.7205,2300.0
2012-03-21 11:10:00,70.8,70.82,70.79,70.81,35500.0,61.7118,61.7292,61.7031,61.7205,35500.0
2012-03-21 11:15:00,70.81,70.81,70.78,70.81,5100.0,61.7205,61.7205,61.6943,61.7205,5100.0
2012-03-21 11:20:00,70.83,70.85,70.8,70.81,5600.0,61.7379,61.7554,61.7118,61.7205,5600.0
2012-03-21 11:25:00,70.81,70.83,70.8,70.83,3600.0,61.7205,61.7379,61.7118,61.7379,3600.0
2012-03-21 11:30:00,70.83,70.87,70.83,70.86,2100.0,61.7379,61.7728,61.7379,61.7641,2100.0
2012-03-21 11:35:00,70.87,70.92,70.87,70.9,4600.0,61.7728,61.8164,61.7728,61.7989,4600.0
2012-03-21 11:40:00,70.89,70.89,70.89,70.89,200.0,61.7902,61.7902,61.7902,61.7902,200.0
2012-03-21 11:45:00,70.87,70.89,70.87,70.89,200.0,61.7728,61.7902,61.7728,61.7902,200.0
2012-03-21 11:50:00,70.87,70.9,70.86,70.88,1600.0,61.7728,61.7989,61.7641,61.7815,1600.0
2012-03-21 11:55:00,70.86,70.86,70.86,70.86,900.0,61.7641,61.7641,61.7641,61.7641,900.0
2012-03-21 12:00:00,70.87,70.87,70.86,70.87,21700.0,61.7728,61.7728,61.7641,61.7728,21700.0
2012-03-21 12:05:00,70.87,70.9,70.86,70.9,17400.0,61.7728,61.7989,61.7641,61.7989,17400.0
2012-03-21 12:10:00,70.9,70.97,70.9,70.97,4600.0,61.7989,61.86,61.7989,61.86,4600.0
2012-03-21 12:15:00,70.97,70.98,70.95,70.95,1400.0,61.86,61.8687,61.8425,61.8425,1400.0
2012-03-21 12:20:00,70.98,71.01,70.98,71.01,4000.0,61.8687,61.8948,61.8687,61.8948,4000.0
2012-03-21 12:25:00,70.99,71.01,70.99,71.01,1200.0,61.8774,61.8948,61.8774,61.8948,1200.0
2012-03-21 12:30:00,71.0,71.0,71.0,71.0,300.0,61.8861,61.8861,61.8861,61.8861,300.0
2012-03-21 12:35:00,70.98,71.02,70.98,71.02,1300.0,61.8687,61.9035,61.8687,61.9035,1300.0
2012-03-21 12:40:00,71.02,71.05,71.02,71.02,1500.0,61.9035,61.9297,61.9035,61.9035,1500.0
2012-03-21 12:45:00,71.01,71.03,71.01,71.01,2200.0,61.8948,61.9123,61.8948,61.8948,2200.0
2012-03-21 12:50:00,71.02,71.03,71.01,71.03,2500.0,61.9035,61.9123,61.8948,61.9123,2500.0
2012-03-21 12:55:00,71.03,71.03,71.02,71.03,1600.0,61.9123,61.9123,61.9035,61.9123,1600.0
2012-03-21 13:00:00,71.02,71.02,71.0,71.01,2400.0,61.9035,61.9035,61.8861,61.8948,2400.0
2012-03-21 13:05:00,71.01,71.01,71.01,71.01,0.0,61.8948,61.8948,61.8948,61.8948,0.0
2012-03-21 13:10:00,70.99,70.99,70.93,70.93,500.0,61.8774,61.8774,61.8251,61.8251,500.0
2012-03-21 13:15:00,70.92,70.96,70.92,70.95,9800.0,61.8164,61.8512,61.8164,61.8425,9800.0
2012-03-21 13:20:00,70.95,70.95,70.93,70.94,7100.0,61.8425,61.8425,61.8251,61.8338,7100.0
2012-03-21 13:25:00,70.92,70.96,70.92,70.96,200.0,61.8164,61.8512,61.8164,61.8512,200.0
2012-03-21 13:30:00,70.95,70.96,70.93,70.95,1400.0,61.8425,61.8512,61.8251,61.8425,1400.0
2012-03-21 13:35:00,70.94,70.94,70.88,70.89,1600.0,61.8338,61.8338,61.7815,61.7902,1600.0
2012-03-21 13:40:00,70.9,70.9,70.89,70.89,800.0,61.7989,61.7989,61.7902,61.7902,800.0
2012-03-21 13:45:00,70.89,70.92,70.88,70.91,1700.0,61.7902,61.8164,61.7815,61.8077,1700.0
2012-03-21 13:50:00,70.93,70.97,70.93,70.95,11100.0,61.8251,61.86,61.8251,61.8425,11100.0
2012-03-21 13:55:00,70.95,70.96,70.94,70.95,5800.0,61.8425,61.8512,61.8338,61.8425,5800.0
2012-03-21 14:00:00,70.94,71.01,70.94,70.99,58800.0,61.8338,61.8948,61.8338,61.8774,58800.0
2012-03-21 14:05:00,70.99,71.0,70.96,70.96,6900.0,61.8774,61.8861,61.8512,61.8512,6900.0
2012-03-21 14:10:00,70.94,70.97,70.92,70.97,18800.0,61.8338,61.86,61.8164,61.86,18800.0
2012-03-21 14:15:00,70.98,71.01,70.97,71.0,3800.0,61.8687,61.8948,61.86,61.8861,3800.0
2012-03-21 14:20:00,71.0,71.01,70.98,71.0,4400.0,61.8861,61.8948,61.8687,61.8861,4400.0
2012-03-21 14:25:00,70.97,70.99,70.96,70.99,3600.0,61.86,61.8774,61.8512,61.8774,3600.0
2012-03-21 14:30:00,70.98,71.05,70.98,71.04,1600.0,61.8687,61.9297,61.8687,61.921,1600.0
2012-03-21 14:35:00,71.01,71.02,71.0,71.01,1500.0,61.8948,61.9035,61.8861,61.8948,1500.0
2012-03-21 14:40:00,70.99,71.03,70.99,71.03,2200.0,61.8774,61.9123,61.8774,61.9123,2200.0
2012-03-21 14:45:00,71.04,71.04,71.0,71.02,24700.0,61.921,61.921,61.8861,61.9035,24700.0
2012-03-21 14:50:00,71.02,71.02,70.97,70.99,9500.0,61.9035,61.9035,61.86,61.8774,9500.0
2012-03-21 14:55:00,70.98,71.0,70.96,70.99,10000.0,61.8687,61.8861,61.8512,61.8774,10000.0
2012-03-21 15:00:00,71.01,71.02,70.99,71.02,1200.0,61.8948,61.9035,61.8774,61.9035,1200.0
2012-03-21 15:05:00,71.02,71.09,71.02,71.07,4200.0,61.9035,61.9646,61.9035,61.9471,4200.0
2012-03-21 15:10:00,71.08,71.09,71.07,71.07,3100.0,61.9558,61.9646,61.9471,61.9471,3100.0
2012-03-21 15:15:00,71.07,71.07,71.05,71.05,1100.0,61.9471,61.9471,61.9297,61.9297,1100.0
2012-03-21 15:20:00,71.06,71.08,71.06,71.07,3800.0,61.9384,61.9558,61.9384,61.9471,3800.0
2012-03-21 15:25:00,71.07,71.07,71.05,71.07,1800.0,61.9471,61.9471,61.9297,61.9471,1800.0
2012-03-21 15:30:00,71.07,71.08,71.06,71.08,5900.0,61.9471,61.9558,61.9384,61.9558,5900.0
2012-03-21 15:35:00,71.08,71.08,71.03,71.03,1800.0,61.9558,61.9558,61.9123,61.9123,1800.0
2012-03-21 15:40:00,71.03,71.03,70.99,70.99,11200.0,61.9123,61.9123,61.8774,61.8774,11200.0
2012-03-21 15:45:00,70.99,71.01,70.98,71.0,5200.0,61.8774,61.8948,61.8687,61.8861,5200.0
2012-03-21 15:50:00,70.98,70.98,70.91,70.91,5500.0,61.8687,61.8687,61.8077,61.8077,5500.0
2012-03-21 15:55:00,70.89,70.89,70.84,70.84,5000.0,61.7902,61.7902,61.7466,61.7466,5000.0
2012-03-22 09:30:00,70.39,70.42,70.3,70.35,17700.0,61.3544,61.3806,61.276,61.3195,17700.0
2012-03-22 09:35:00,70.36,70.43,70.34,70.4,62400.0,61.3283,61.3893,61.3108,61.3631,62400.0
2012-03-22 09:40:00,70.41,70.49,70.41,70.42,9000.0,61.3718,61.4416,61.3718,61.3806,9000.0
2012-03-22 09:45:00,70.45,70.53,70.42,70.51,22200.0,61.4067,61.4764,61.3806,61.459,22200.0
2012-03-22 09:50:00,70.51,70.52,70.49,70.49,15700.0,61.459,61.4677,61.4416,61.4416,15700.0
2012-03-22 09:55:00,70.45,70.45,70.42,70.42,1000.0,61.4067,61.4067,61.3806,61.3806,1000.0
2012-03-22 10:00:00,70.44,70.55,70.44,70.54,13500.0,61.398,61.4939,61.398,61.4852,13500.0
2012-03-22 10:05:00,70.54,70.55,70.49,70.49,7600.0,61.4852,61.4939,61.4416,61.4416,7600.0
2012-03-22 10:10:00,70.49,70.52,70.47,70.47,9900.0,61.4416,61.4677,61.4241,61.4241,9900.0
2012-03-22 10:15:00,70.47,70.48,70.35,70.39,10900.0,61.4241,61.4329,61.3195,61.3544,10900.0
2012-03-22 10:20:00,70.38,70.41,70.38,70.39,24500.0,61.3457,61.3718,61.3457,61.3544,24500.0
2012-03-22 10:25:00,70.39,70.39,70.35,70.37,8900.0,61.3544,61.3544,61.3195,61.337,8900.0
2012-03-22 10:30:00,70.37,70.37,70.29,70.3,7300.0,61.337,61.337,61.2672,61.276,7300.0
2012-03-22 10:35:00,70.29,70.35,70.29,70.31,4200.0,61.2672,61.3195,61.2672,61.2847,4200.0
2012-03-22 10:40:00,70.31,70.39,70.3,70.39,4300.0,61.2847,61.3544,61.276,61.3544,4300.0
2012-03-22 10:45:00,70.39,70.39,70.31,70.31,6900.0,61.3544,61.3544,61.2847,61.2847,6900.0
2012-03-22 10:50:00,70.3,70.3,70.22,70.24,3600.0,61.276,61.276,61.2062,61.2237,3600.0
2012-03-22 10:55:00,70.26,70.26,70.22,70.23,6600.0,61.2411,61.2411,61.2062,61.2149,6600.0
2012-03-22 11:00:00,70.22,70.24,70.15,70.21,12000.0,61.2062,61.2237,61.1452,61.1975,12000.0
2012-03-22 11:05:00,70.21,70.22,70.15,70.18,5600.0,61.1975,61.2062,61.1452,61.1714,5600.0
2012-03-22 11:10:00,70.17,70.24,70.17,70.24,11800.0,61.1626,61.2237,61.1626,61.2237,11800.0
2012-03-22 11:15:00,70.24,70.26,70.23,70.26,4400.0,61.2237,61.2411,61.2149,61.2411,4400.0
2012-03-22 11:20:00,70.26,70.32,70.26,70.31,10600.0,61.2411,61.2934,61.2411,61.2847,10600.0
2012-03-22 11:25:00,70.33,70.34,70.32,70.32,5100.0,61.3021,61.3108,61.2934,61.2934,5100.0
2012-03-22 11:30:00,70.33,70.37,70.33,70.37,4800.0,61.3021,61.337,61.3021,61.337,4800.0
2012-03-22 11:35:00,70.36,70.37,70.35,70.35,7900.0,61.3283,61.337,61.3195,61.3195,7900.0
2012-03-22 11:40:00,70.36,70.36,70.32,70.33,66600.0,61.3283,61.3283,61.2934,61.3021,66600.0
2012-03-22 11:45:00,70.33,70.34,70.32,70.32,3300.0,61.3021,61.3108,61.2934,61.2934,3300.0
2012-03-22 11:50:00,70.31,70.37,70.31,70.37,2400.0,61.2847,61.337,61.2847,61.337,2400.0
2012-03-22 11:55:00,70.37,70.37,70.35,70.36,3600.0,61.337,61.337,61.3195,61.3283,3600.0
2012-03-22 12:00:00,70.36,70.43,70.36,70.43,3900.0,61.3283,61.3893,61.3283,61.3893,3900.0
2012-03-22 12:05:00,70.43,70.44,70.41,70.41,2900.0,61.3893,61.398,61.3718,61.3718,2900.0
2012-03-22 12:10:00,70.43,70.45,70.41,70.41,5500.0,61.3893,61.4067,61.3718,61.3718,5500.0
2012-03-22 12:15:00,70.41,70.43,70.41,70.42,2300.0,61.3718,61.3893,61.3718,61.3806,2300.0
2012-03-22 12:20:00,70.44,70.45,70.44,70.44,5100.0,61.398,61.4067,61.398,61.398,5100.0
2012-03-22 12:25:00,70.43,70.44,70.43,70.44,5100.0,61.3893,61.398,61.3893,61.398,5100.0
2012-03-22 12:30:00,70.43,70.43,70.41,70.41,11500.0,61.3893,61.3893,61.3718,61.3718,11500.0
2012-03-22 12:35:00,70.41,70.45,70.41,70.44,7600.0,61.3718,61.4067,61.3718,61.398,7600.0
2012-03-22 12:40:00,70.44,70.44,70.42,70.43,1700.0,61.398,61.398,61.3806,61.3893,1700.0
2012-03-22 12:45:00,70.43,70.44,70.4,70.44,11300.0,61.3893,61.398,61.3631,61.398,11300.0
2012-03-22 12:50:00,70.43,70.48,70.43,70.48,5600.0,61.3893,61.4329,61.3893,61.4329,5600.0
2012-03-22 12:55:00,70.5,70.5,70.49,70.49,1100.0,61.4503,61.4503,61.4416,61.4416,1100.0
2012-03-22 13:00:00,70.51,70.51,70.47,70.47,3400.0,61.459,61.459,61.4241,61.4241,3400.0
2012-03-22 13:05:00,70.47,70.47,70.45,70.45,5900.0,61.4241,61.4241,61.4067,61.4067,5900.0
2012-03-22 13:10:00,70.45,70.46,70.45,70.45,2100.0,61.4067,61.4154,61.4067,61.4067,2100.0
2012-03-22 13:15:00,70.43,70.45,70.43,70.44,1800.0,61.3893,61.4067,61.3893,61.398,1800.0
2012-03-22 13:20:00,70.44,70.46,70.44,70.46,1600.0,61.398,61.4154,61.398,61.4154,1600.0
2012-03-22 13:25:00,70.45,70.45,70.41,70.44,7200.0,61.4067,61.4067,61.3718,61.398,7200.0
2012-03-22 13:30:00,70.46,70.47,70.45,70.47,4400.0,61.4154,61.4241,61.4067,61.4241,4400.0
2012-03-22 13:35:00,70.45,70.49,70.45,70.49,2500.0,61.4067,61.4416,61.4067,61.4416,2500.0
2012-03-22 13:40:00,70.49,70.49,70.47,70.47,10600.0,61.4416,61.4416,61.4241,61.4241,10600.0
2012-03-22 13:45:00,70.45,70.47,70.45,70.47,3300.0,61.4067,61.4241,61.4067,61.4241,3300.0
2012-03-22 13:50:00,70.47,70.47,70.44,70.45,5100.0,61.4241,61.4241,61.398,61.4067,5100.0
2012-03-22 13:55:00,70.45,70.46,70.4,70.41,7800.0,61.4067,61.4154,61.3631,61.3718,7800.0
2012-03-22 14:00:00,70.43,70.43,70.38,70.39,5200.0,61.3893,61.3893,61.3457,61.3544,5200.0
2012-03-22 14:05:00,70.41,70.42,70.39,70.4,7200.0,61.3718,61.3806,61.3544,61.3631,7200.0
2012-03-22 14:10:00,70.41,70.43,70.39,70.42,10600.0,61.3718,61.3893,61.3544,61.3806,10600.0
2012-03-22 14:15:00,70.42,70.42,70.39,70.39,15800.0,61.3806,61.3806,61.3544,61.3544,15800.0
2012-03-22 14:20:00,70.39,70.39,70.36,70.37,2500.0,61.3544,61.3544,61.3283,61.337,2500.0
2012-03-22 14:25:00,70.38,70.43,70.35,70.43,11300.0,61.3457,61.3893,61.3195,61.3893,11300.0
2012-03-22 14:30:00,70.42,70.43,70.41,70.41,5700.0,61.3806,61.3893,61.3718,61.3718,5700.0
2012-03-22 14:35:00,70.42,70.42,70.39,70.4,6600.0,61.3806,61.3806,61.3544,61.3631,6600.0
2012-03-22 14:40:00,70.39,70.41,70.37,70.4,6200.0,61.3544,61.3718,61.337,61.3631,6200.0
2012-03-22 14:45:00,70.4,70.4,70.34,70.36,5900.0,61.3631,61.3631,61.3108,61.3283,5900.0
2012-03-22 14:50:00,70.36,70.37,70.35,70.36,6200.0,61.3283,61.337,61.3195,61.3283,6200.0
2012-03-22 14:55:00,70.36,70.36,70.35,70.35,12900.0,61.3283,61.3283,61.3195,61.3195,12900.0
2012-03-22 15:00:00,70.35,70.36,70.28,70.28,8500.0,61.3195,61.3283,61.2585,61.2585,8500.0
2012-03-22 15:05:00,70.28,70.31,70.25,70.25,12800.0,61.2585,61.2847,61.2324,61.2324,12800.0
2012-03-22 15:10:00,70.26,70.29,70.26,70.26,13200.0,61.2411,61.2672,61.2411,61.2411,13200.0
2012-03-22 15:15:00,70.26,70.26,70.19,70.2,23300.0,61.2411,61.2411,61.1801,61.1888,23300.0
2012-03-22 15:20:00,70.2,70.24,70.18,70.23,11500.0,61.1888,61.2237,61.1714,61.2149,11500.0
2012-03-22 15:25:00,70.29,70.31,70.28,70.3,8700.0,61.2672,61.2847,61.2585,61.276,8700.0
2012-03-22 15:30:00,70.3,70.31,70.29,70.29,8400.0,61.276,61.2847,61.2672,61.2672,8400.0
2012-03-22 15:35:00,70.29,70.41,70.29,70.4,12600.0,61.2672,61.3718,61.2672,61.3631,12600.0
2012-03-22 15:40:00,70.4,70.47,70.37,70.42,14200.0,61.3631,61.4241,61.337,61.3806,14200.0
2012-03-22 15:45:00,70.4,70.49,70.4,70.45,19700.0,61.3631,61.4416,61.3631,61.4067,19700.0
2012-03-22 15:50:00,70.44,70.46,70.42,70.43,19500.0,61.398,61.4154,61.3806,61.3893,19500.0
2012-03-22 15:55:00,70.43,70.44,70.41,70.41,20600.0,61.3893,61.398,61.3718,61.3718,20600.0
2012-03-23 09:30:00,70.53,70.53,70.42,70.42,6300.0,61.4764,61.4764,61.3806,61.3806,6300.0
2012-03-23 09:35:00,70.37,70.4,70.37,70.38,1300.0,61.337,61.3631,61.337,61.3457,1300.0
2012-03-23 09:40:00,70.33,70.33,70.26,70.29,2200.0,61.3021,61.3021,61.2411,61.2672,2200.0
2012-03-23 09:45:00,70.29,70.35,70.29,70.35,1900.0,61.2672,61.3195,61.2672,61.3195,1900.0
2012-03-23 09:50:00,70.35,70.39,70.33,70.39,1100.0,61.3195,61.3544,61.3021,61.3544,1100.0
2012-03-23 09:55:00,70.4,70.41,70.32,70.32,800.0,61.3631,61.3718,61.2934,61.2934,800.0
2012-03-23 10:00:00,70.29,70.29,70.2,70.21,1400.0,61.2672,61.2672,61.1888,61.1975,1400.0
2012-03-23 10:05:00,70.19,70.19,70.07,70.08,1200.0,61.1801,61.1801,61.0755,61.0842,1200.0
2012-03-23 10:10:00,70.09,70.09,70.03,70.09,2400.0,61.0929,61.0929,61.0406,61.0929,2400.0
2012-03-23 10:15:00,70.1,70.16,70.1,70.15,3000.0,61.1016,61.1539,61.1016,61.1452,3000.0
2012-03-23 10:20:00,70.09,70.16,70.09,70.16,2100.0,61.0929,61.1539,61.0929,61.1539,2100.0
2012-03-23 10:25:00,70.15,70.16,70.11,70.11,3600.0,61.1452,61.1539,61.1103,61.1103,3600.0
2012-03-23 10:30:00,70.1,70.16,70.1,70.16,1100.0,61.1016,61.1539,61.1016,61.1539,1100.0
2012-03-23 10:35:00,70.18,70.22,70.18,70.22,3500.0,61.1714,61.2062,61.1714,61.2062,3500.0
2012-03-23 10:40:00,70.21,70.25,70.21,70.24,6100.0,61.1975,61.2324,61.1975,61.2237,6100.0
2012-03-23 10:45:00,70.23,70.27,70.23,70.26,2000.0,61.2149,61.2498,61.2149,61.2411,2000.0
2012-03-23 10:50:00,70.29,70.34,70.27,70.33,3000.0,61.2672,61.3108,61.2498,61.3021,3000.0
2012-03-23 10:55:00,70.34,70.34,70.31,70.33,2400.0,61.3108,61.3108,61.2847,61.3021,2400.0
2012-03-23 11:00:00,70.33,70.34,70.31,70.32,5100.0,61.3021,61.3108,61.2847,61.2934,5100.0
2012-03-23 11:05:00,70.3,70.35,70.3,70.32,3000.0,61.276,61.3195,61.276,61.2934,3000.0
2012-03-23 11:10:00,70.31,70.32,70.28,70.31,4300.0,61.2847,61.2934,61.2585,61.2847,4300.0
2012-03-23 11:15:00,70.31,70.37,70.31,70.36,3800.0,61.2847,61.337,61.2847,61.3283,3800.0
2012-03-23 11:20:00,70.36,70.39,70.35,70.37,3200.0,61.3283,61.3544,61.3195,61.337,3200.0
2012-03-23 11:25:00,70.37,70.42,70.37,70.42,3700.0,61.337,61.3806,61.337,61.3806,3700.0
2012-03-23 11:30:00,70.44,70.48,70.44,70.46,1300.0,61.398,61.4329,61.398,61.4154,1300.0
2012-03-23 11:35:00,70.46,70.46,70.43,70.43,1700.0,61.4154,61.4154,61.3893,61.3893,1700.0
2012-03-23 11:40:00,70.43,70.46,70.43,70.45,2300.0,61.3893,61.4154,61.3893,61.4067,2300.0
2012-03-23 11:45:00,70.45,70.47,70.45,70.45,7900.0,61.4067,61.4241,61.4067,61.4067,7900.0
2012-03-23 11:50:00,70.47,70.49,70.47,70.48,1400.0,61.4241,61.4416,61.4241,61.4329,1400.0
2012-03-23 11:55:00,70.51,70.51,70.49,70.49,700.0,61.459,61.459,61.4416,61.4416,700.0
2012-03-23 12:00:00,70.49,70.5,70.45,70.45,1800.0,61.4416,61.4503,61.4067,61.4067,1800.0
2012-03-23 12:05:00,70.45,70.47,70.45,70.47,2500.0,61.4067,61.4241,61.4067,61.4241,2500.0
2012-03-23 12:10:00,70.46,70.46,70.44,70.44,700.0,61.4154,61.4154,61.398,61.398,700.0
2012-03-23 12:15:00,70.43,70.44,70.41,70.41,30700.0,61.3893,61.398,61.3718,61.3718,30700.0
2012-03-23 12:20:00,70.43,70.43,70.41,70.41,2900.0,61.3893,61.3893,61.3718,61.3718,2900.0
2012-03-23 12:25:00,70.39,70.43,70.39,70.41,1700.0,61.3544,61.3893,61.3544,61.3718,1700.0
2012-03-23 12:30:00,70.42,70.42,70.39,70.39,6700.0,61.3806,61.3806,61.3544,61.3544,6700.0
2012-03-23 12:35:00,70.39,70.39,70.38,70.38,1900.0,61.3544,61.3544,61.3457,61.3457,1900.0
2012-03-23 12:40:00,70.4,70.45,70.4,70.43,38800.0,61.3631,61.4067,61.3631,61.3893,38800.0
2012-03-23 12:45:00,70.43,70.44,70.41,70.44,6300.0,61.3893,61.398,61.3718,61.398,6300.0
2012-03-23 12:50:00,70.44,70.45,70.41,70.45,4000.0,61.398,61.4067,61.3718,61.4067,4000.0
2012-03-23 12:55:00,70.44,70.51,70.43,70.49,4400.0,61.398,61.459,61.3893,61.4416,4400.0
2012-03-23 13:00:00,70.49,70.49,70.47,70.49,7700.0,61.4416,61.4416,61.4241,61.4416,7700.0
2012-03-23 13:05:00,70.5,70.5,70.49,70.49,5300.0,61.4503,61.4503,61.4416,61.4416,5300.0
2012-03-23 13:10:00,70.5,70.5,70.46,70.46,1800.0,61.4503,61.4503,61.4154,61.4154,1800.0
2012-03-23 13:15:00,70.45,70.49,70.45,70.49,3000.0,61.4067,61.4416,61.4067,61.4416,3000.0
2012-03-23 13:20:00,70.49,70.52,70.49,70.51,2800.0,61.4416,61.4677,61.4416,61.459,2800.0
2012-03-23 13:25:00,70.51,70.52,70.51,70.52,500.0,61.459,61.4677,61.459,61.4677,500.0
2012-03-23 13:30:00,70.53,70.57,70.52,70.54,5200.0,61.4764,61.5113,61.4677,61.4852,5200.0
2012-03-23 13:35:00,70.5,70.53,70.5,70.5,7600.0,61.4503,61.4764,61.4503,61.4503,7600.0
2012-03-23 13:40:00,70.51,70.52,70.49,70.52,800.0,61.459,61.4677,61.4416,61.4677,800.0
2012-03-23 13:45:00,70.51,70.53,70.51,70.52,9100.0,61.459,61.4764,61.459,61.4677,9100.0
2012-03-23 13:50:00,70.53,70.55,70.51,70.51,11700.0,61.4764,61.4939,61.459,61.459,11700.0
2012-03-23 13:55:00,70.53,70.53,70.47,70.48,6800.0,61.4764,61.4764,61.4241,61.4329,6800.0
2012-03-23 14:00:00,70.48,70.52,70.48,70.51,2400.0,61.4329,61.4677,61.4329,61.459,2400.0
2012-03-23 14:05:00,70.51,70.52,70.5,70.52,28100.0,61.459,61.4677,61.4503,61.4677,28100.0
2012-03-23 14:10:00,70.51,70.53,70.51,70.53,2400.0,61.459,61.4764,61.459,61.4764,2400.0
2012-03-23 14:15:00,70.53,70.59,70.53,70.57,1000.0,61.4764,61.5287,61.4764,61.5113,1000.0
2012-03-23 14:20:00,70.59,70.59,70.56,70.57,300.0,61.5287,61.5287,61.5026,61.5113,300.0
2012-03-23 14:25:00,70.6,70.61,70.6,70.61,800.0,61.5375,61.5462,61.5375,61.5462,800.0
2012-03-23 14:30:00,70.61,70.61,70.6,70.6,600.0,61.5462,61.5462,61.5375,61.5375,600.0
2012-03-23 14:35:00,70.59,70.59,70.57,70.57,1400.0,61.5287,61.5287,61.5113,61.5113,1400.0
2012-03-23 14:40:00,70.57,70.61,70.57,70.58,3400.0,61.5113,61.5462,61.5113,61.52,3400.0
2012-03-23 14:45:00,70.6,70.63,70.58,70.63,7200.0,61.5375,61.5636,61.52,61.5636,7200.0
2012-03-23 14:50:00,70.63,70.66,70.63,70.65,2900.0,61.5636,61.5897,61.5636,61.581,2900.0
2012-03-23 14:55:00,70.64,70.64,70.59,70.61,3300.0,61.5723,61.5723,61.5287,61.5462,3300.0
2012-03-23 15:00:00,70.62,70.62,70.6,70.6,900.0,61.5549,61.5549,61.5375,61.5375,900.0
2012-03-23 15:05:00,70.6,70.61,70.59,70.6,600.0,61.5375,61.5462,61.5287,61.5375,600.0
2012-03-23 15:10:00,70.59,70.59,70.54,70.58,5500.0,61.5287,61.5287,61.4852,61.52,5500.0
2012-03-23 15:15:00,70.57,70.6,70.57,70.59,8600.0,61.5113,61.5375,61.5113,61.5287,8600.0
2012-03-23 15:20:00,70.58,70.6,70.57,70.58,13900.0,61.52,61.5375,61.5113,61.52,13900.0
2012-03-23 15:25:00,70.57,70.58,70.56,70.57,3800.0,61.5113,61.52,61.5026,61.5113,3800.0
2012-03-23 15:30:00,70.58,70.6,70.58,70.6,6100.0,61.52,61.5375,61.52,61.5375,6100.0
2012-03-23 15:35:00,70.59,70.59,70.57,70.58,5200.0,61.5287,61.5287,61.5113,61.52,5200.0
2012-03-23 15:40:00,70.59,70.6,70.56,70.56,7100.0,61.5287,61.5375,61.5026,61.5026,7100.0
2012-03-23 15:45:00,70.55,70.58,70.55,70.55,5700.0,61.4939,61.52,61.4939,61.4939,5700.0
2012-03-23 15:50:00,70.54,70.57,70.54,70.57,7000.0,61.4852,61.5113,61.4852,61.5113,7000.0
2012-03-23 15:55:00,70.55,70.59,70.55,70.55,17000.0,61.4939,61.5287,61.4939,61.4939,17000.0
2012-03-26 09:30:00,70.96,70.96,70.8,70.93,16600.0,62.0193,62.0193,61.8795,61.9931,16600.0
2012-03-26 09:35:00,70.91,70.96,70.89,70.95,4000.0,61.9756,62.0193,61.9581,62.0106,4000.0
2012-03-26 09:40:00,70.94,70.94,70.9,70.91,4600.0,62.0018,62.0018,61.9669,61.9756,4600.0
2012-03-26 09:45:00,70.89,70.96,70.89,70.94,6000.0,61.9581,62.0193,61.9581,62.0018,6000.0
2012-03-26 09:50:00,70.94,70.94,70.88,70.88,2000.0,62.0018,62.0018,61.9494,61.9494,2000.0
2012-03-26 09:55:00,70.93,70.95,70.92,70.93,7200.0,61.9931,62.0106,61.9844,61.9931,7200.0
2012-03-26 10:00:00,70.92,70.93,70.9,70.9,900.0,61.9844,61.9931,61.9669,61.9669,900.0
2012-03-26 10:05:00,70.9,70.95,70.88,70.95,4200.0,61.9669,62.0106,61.9494,62.0106,4200.0
2012-03-26 10:10:00,70.95,71.02,70.95,71.0,19800.0,62.0106,62.0718,62.0106,62.0543,19800.0
2012-03-26 10:15:00,71.01,71.03,70.99,71.01,7600.0,62.063,62.0805,62.0455,62.063,7600.0
2012-03-26 10:20:00,71.0,71.0,70.97,70.97,4400.0,62.0543,62.0543,62.0281,62.0281,4400.0
2012-03-26 10:25:00,70.99,70.99,70.97,70.97,4100.0,62.0455,62.0455,62.0281,62.0281,4100.0
2012-03-26 10:30:00,70.96,70.96,70.94,70.94,1700.0,62.0193,62.0193,62.0018,62.0018,1700.0
2012-03-26 10:35:00,70.96,70.98,70.94,70.95,7200.0,62.0193,62.0368,62.0018,62.0106,7200.0
2012-03-26 10:40:00,70.95,70.97,70.95,70.96,3300.0,62.0106,62.0281,62.0106,62.0193,3300.0
2012-03-26 10:45:00,70.97,70.98,70.95,70.97,7400.0,62.0281,62.0368,62.0106,62.0281,7400.0
2012-03-26 10:50:00,70.99,71.0,70.98,70.98,4700.0,62.0455,62.0543,62.0368,62.0368,4700.0
2012-03-26 10:55:00,70.98,71.01,70.98,70.99,2400.0,62.0368,62.063,62.0368,62.0455,2400.0
2012-03-26 11:00:00,71.0,71.0,70.97,70.98,3800.0,62.0543,62.0543,62.0281,62.0368,3800.0
2012-03-26 11:05:00,70.98,70.98,70.97,70.97,1100.0,62.0368,62.0368,62.0281,62.0281,1100.0
2012-03-26 11:10:00,70.97,70.98,70.96,70.96,2800.0,62.0281,62.0368,62.0193,62.0193,2800.0
2012-03-26 11:15:00,70.97,70.97,70.97,70.97,500.0,62.0281,62.0281,62.0281,62.0281,500.0
2012-03-26 11:20:00,70.98,70.99,70.97,70.97,2500.0,62.0368,62.0455,62.0281,62.0281,2500.0
2012-03-26 11:25:00,71.0,71.01,70.99,70.99,9600.0,62.0543,62.063,62.0455,62.0455,9600.0
2012-03-26 11:30:00,71.0,71.0,71.0,71.0,200.0,62.0543,62.0543,62.0543,62.0543,200.0
2012-03-26 11:35:00,71.0,71.02,71.0,71.02,2000.0,62.0543,62.0718,62.0543,62.0718,2000.0
2012-03-26 11:40:00,71.02,71.02,71.01,71.02,2000.0,62.0718,62.0718,62.063,62.0718,2000.0
2012-03-26 11:45:00,71.01,71.01,70.98,70.98,2600.0,62.063,62.063,62.0368,62.0368,2600.0
2012-03-26 11:50:00,71.02,71.02,71.0,71.0,200.0,62.0718,62.0718,62.0543,62.0543,200.0
2012-03-26 11:55:00,71.0,71.0,71.0,71.0,0.0,62.0543,62.0543,62.0543,62.0543,0.0
2012-03-26 12:00:00,70.98,71.0,70.98,71.0,1600.0,62.0368,62.0543,62.0368,62.0543,1600.0
2012-03-26 12:05:00,71.0,71.0,70.99,70.99,1600.0,62.0543,62.0543,62.0455,62.0455,1600.0
2012-03-26 12:10:00,70.97,70.98,70.97,70.98,200.0,62.0281,62.0368,62.0281,62.0368,200.0
2012-03-26 12:15:00,70.98,70.99,70.97,70.98,1300.0,62.0368,62.0455,62.0281,62.0368,1300.0
2012-03-26 12:20:00,70.97,70.98,70.93,70.94,13300.0,62.0281,62.0368,61.9931,62.0018,13300.0
2012-03-26 12:25:00,70.94,70.96,70.94,70.95,3200.0,62.0018,62.0193,62.0018,62.0106,3200.0
2012-03-26 12:30:00,70.94,70.95,70.94,70.94,900.0,62.0018,62.0106,62.0018,62.0018,900.0
2012-03-26 12:35:00,70.95,70.95,70.93,70.94,9500.0,62.0106,62.0106,61.9931,62.0018,9500.0
2012-03-26 12:40:00,70.92,70.94,70.92,70.94,3200.0,61.9844,62.0018,61.9844,62.0018,3200.0
2012-03-26 12:45:00,70.95,70.95,70.93,70.95,2700.0,62.0106,62.0106,61.9931,62.0106,2700.0
2012-03-26 12:50:00,70.97,70.98,70.97,70.97,700.0,62.0281,62.0368,62.0281,62.0281,700.0
2012-03-26 12:55:00,70.98,70.98,70.96,70.96,4400.0,62.0368,62.0368,62.0193,62.0193,4400.0
2012-03-26 13:00:00,70.96,70.96,70.95,70.95,700.0,62.0193,62.0193,62.0106,62.0106,700.0
2012-03-26 13:05:00,70.96,70.97,70.96,70.97,1500.0,62.0193,62.0281,62.0193,62.0281,1500.0
2012-03-26 13:10:00,70.96,70.97,70.95,70.96,2400.0,62.0193,62.0281,62.0106,62.0193,2400.0
2012-03-26 13:15:00,70.95,70.97,70.95,70.96,2100.0,62.0106,62.0281,62.0106,62.0193,2100.0
2012-03-26 13:20:00,70.97,70.98,70.96,70.98,1300.0,62.0281,62.0368,62.0193,62.0368,1300.0
2012-03-26 13:25:00,70.98,71.02,70.98,71.01,1800.0,62.0368,62.0718,62.0368,62.063,1800.0
2012-03-26 13:30:00,71.03,71.03,71.03,71.03,300.0,62.0805,62.0805,62.0805,62.0805,300.0
2012-03-26 13:35:00,71.06,71.08,71.06,71.06,1100.0,62.1067,62.1242,62.1067,62.1067,1100.0
2012-03-26 13:40:00,71.07,71.07,71.06,71.07,8600.0,62.1155,62.1155,62.1067,62.1155,8600.0
2012-03-26 13:45:00,71.08,71.1,71.07,71.07,3100.0,62.1242,62.1417,62.1155,62.1155,3100.0
2012-03-26 13:50:00,71.09,71.1,71.09,71.09,1900.0,62.1329,62.1417,62.1329,62.1329,1900.0
2012-03-26 13:55:00,71.09,71.1,71.08,71.09,4600.0,62.1329,62.1417,62.1242,62.1329,4600.0
2012-03-26 14:00:00,71.09,71.1,71.09,71.09,1800.0,62.1329,62.1417,62.1329,62.1329,1800.0
2012-03-26 14:05:00,71.11,71.12,71.09,71.11,3300.0,62.1504,62.1592,62.1329,62.1504,3300.0
2012-03-26 14:10:00,71.12,71.15,71.12,71.15,7700.0,62.1592,62.1854,62.1592,62.1854,7700.0
2012-03-26 14:15:00,71.14,71.15,71.14,71.14,6400.0,62.1766,62.1854,62.1766,62.1766,6400.0
2012-03-26 14:20:00,71.14,71.21,71.14,71.21,10500.0,62.1766,62.2378,62.1766,62.2378,10500.0
2012-03-26 14:25:00,71.21,71.22,71.19,71.19,11100.0,62.2378,62.2466,62.2203,62.2203,11100.0
2012-03-26 14:30:00,71.2,71.2,71.18,71.18,9300.0,62.2291,62.2291,62.2116,62.2116,9300.0
2012-03-26 14:35:00,71.18,71.18,71.15,71.15,5100.0,62.2116,62.2116,62.1854,62.1854,5100.0
2012-03-26 14:40:00,71.15,71.2,71.15,71.2,8300.0,62.1854,62.2291,62.1854,62.2291,8300.0
2012-03-26 14:45:00,71.2,71.2,71.18,71.19,7800.0,62.2291,62.2291,62.2116,62.2203,7800.0
2012-03-26 14:50:00,71.18,71.19,71.18,71.19,9300.0,62.2116,62.2203,62.2116,62.2203,9300.0
2012-03-26 14:55:00,71.18,71.24,71.18,71.23,6800.0,62.2116,62.264,62.2116,62.2553,6800.0
2012-03-26 15:00:00,71.22,71.29,71.2,71.29,19900.0,62.2466,62.3077,62.2291,62.3077,19900.0
2012-03-26 15:05:00,71.29,71.31,71.27,71.27,27000.0,62.3077,62.3252,62.2903,62.2903,27000.0
2012-03-26 15:10:00,71.27,71.3,71.26,71.3,5600.0,62.2903,62.3165,62.2815,62.3165,5600.0
2012-03-26 15:15:00,71.3,71.34,71.3,71.32,11100.0,62.3165,62.3514,62.3165,62.334,11100.0
2012-03-26 15:20:00,71.33,71.33,71.29,71.29,18000.0,62.3427,62.3427,62.3077,62.3077,18000.0
2012-03-26 15:25:00,71.3,71.31,71.29,71.3,8600.0,62.3165,62.3252,62.3077,62.3165,8600.0
2012-03-26 15:30:00,71.29,71.31,71.27,71.27,15400.0,62.3077,62.3252,62.2903,62.2903,15400.0
2012-03-26 15:35:00,71.27,71.28,71.23,71.24,19200.0,62.2903,62.299,62.2553,62.264,19200.0
2012-03-26 15:40:00,71.23,71.27,71.23,71.27,6000.0,62.2553,62.2903,62.2553,62.2903,6000.0
2012-03-26 15:45:00,71.27,71.33,71.27,71.31,8900.0,62.2903,62.3427,62.2903,62.3252,8900.0
2012-03-26 15:50:00,71.32,71.33,71.28,71.29,7800.0,62.334,62.3427,62.299,62.3077,7800.0
2012-03-26 15:55:00,71.29,71.37,71.28,71.37,4800.0,62.3077,62.3777,62.299,62.3777,4800.0
2012-03-27 09:30:00,71.51,71.51,71.42,71.43,15500.0,62.5,62.5,62.4214,62.4301,15500.0
2012-03-27 09:35:00,71.39,71.42,71.39,71.41,1600.0,62.3951,62.4214,62.3951,62.4126,1600.0
2012-03-27 09:40:00,71.41,71.44,71.41,71.44,6900.0,62.4126,62.4388,62.4126,62.4388,6900.0
2012-03-27 09:45:00,71.44,71.48,71.44,71.47,2800.0,62.4388,62.4738,62.4388,62.4651,2800.0
2012-03-27 09:50:00,71.46,71.48,71.43,71.43,3100.0,62.4563,62.4738,62.4301,62.4301,3100.0
2012-03-27 09:55:00,71.43,71.46,71.43,71.44,900.0,62.4301,62.4563,62.4301,62.4388,900.0
2012-03-27 10:00:00,71.44,71.44,71.34,71.36,4200.0,62.4388,62.4388,62.3514,62.3689,4200.0
2012-03-27 10:05:00,71.33,71.42,71.33,71.42,1900.0,62.3427,62.4214,62.3427,62.4214,1900.0
2012-03-27 10:10:00,71.41,71.44,71.39,71.44,6000.0,62.4126,62.4388,62.3951,62.4388,6000.0
2012-03-27 10:15:00,71.45,71.49,71.45,71.49,2200.0,62.4476,62.4825,62.4476,62.4825,2200.0
2012-03-27 10:20:00,71.46,71.46,71.42,71.43,4300.0,62.4563,62.4563,62.4214,62.4301,4300.0
2012-03-27 10:25:00,71.43,71.43,71.38,71.41,7500.0,62.4301,62.4301,62.3864,62.4126,7500.0
2012-03-27 10:30:00,71.44,71.47,71.41,71.41,3300.0,62.4388,62.4651,62.4126,62.4126,3300.0
2012-03-27 10:35:00,71.41,71.47,71.41,71.45,3300.0,62.4126,62.4651,62.4126,62.4476,3300.0
2012-03-27 10:40:00,71.43,71.45,71.42,71.43,2600.0,62.4301,62.4476,62.4214,62.4301,2600.0
2012-03-27 10:45:00,71.43,71.45,71.42,71.45,1400.0,62.4301,62.4476,62.4214,62.4476,1400.0
2012-03-27 10:50:00,71.43,71.43,71.36,71.36,6500.0,62.4301,62.4301,62.3689,62.3689,6500.0
2012-03-27 10:55:00,71.36,71.36,71.31,71.32,7100.0,62.3689,62.3689,62.3252,62.334,7100.0
2012-03-27 11:00:00,71.34,71.38,71.34,71.35,7100.0,62.3514,62.3864,62.3514,62.3602,7100.0
2012-03-27 11:05:00,71.37,71.37,71.33,71.36,3000.0,62.3777,62.3777,62.3427,62.3689,3000.0
2012-03-27 11:10:00,71.34,71.4,71.34,71.38,2900.0,62.3514,62.4039,62.3514,62.3864,2900.0
2012-03-27 11:15:00,71.35,71.39,71.35,71.38,4600.0,62.3602,62.3951,62.3602,62.3864,4600.0
2012-03-27 11:20:00,71.39,71.41,71.38,71.39,3700.0,62.3951,62.4126,62.3864,62.3951,3700.0
2012-03-27 11:25:00,71.4,71.41,71.39,71.39,1200.0,62.4039,62.4126,62.3951,62.3951,1200.0
2012-03-27 11:30:00,71.36,71.38,71.35,71.37,2100.0,62.3689,62.3864,62.3602,62.3777,2100.0
2012-03-27 11:35:00,71.37,71.37,71.35,71.36,500.0,62.3777,62.3777,62.3602,62.3689,500.0
2012-03-27 11:40:00,71.36,71.36,71.34,71.35,500.0,62.3689,62.3689,62.3514,62.3602,500.0
2012-03-27 11:45:00,71.35,71.37,71.33,71.35,2200.0,62.3602,62.3777,62.3427,62.3602,2200.0
2012-03-27 11:50:00,71.36,71.4,71.35,71.39,5400.0,62.3689,62.4039,62.3602,62.3951,5400.0
2012-03-27 11:55:00,71.39,71.41,71.38,71.41,1400.0,62.3951,62.4126,62.3864,62.4126,1400.0
2012-03-27 12:00:00,71.41,71.46,71.4,71.45,6400.0,62.4126,62.4563,62.4039,62.4476,6400.0
2012-03-27 12:05:00,71.43,71.44,71.42,71.43,2800.0,62.4301,62.4388,62.4214,62.4301,2800.0
2012-03-27 12:10:00,71.44,71.46,71.43,71.46,9900.0,62.4388,62.4563,62.4301,62.4563,9900.0
2012-03-27 12:15:00,71.46,71.46,71.44,71.44,2100.0,62.4563,62.4563,62.4388,62.4388,2100.0
2012-03-27 12:20:00,71.45,71.45,71.43,71.43,2500.0,62.4476,62.4476,62.4301,62.4301,2500.0
2012-03-27 12:25:00,71.44,71.44,71.42,71.44,1400.0,62.4388,62.4388,62.4214,62.4388,1400.0
2012-03-27 12:30:00,71.43,71.43,71.42,71.42,500.0,62.4301,62.4301,62.4214,62.4214,500.0
2012-03-27 12:35:00,71.43,71.45,71.43,71.45,2500.0,62.4301,62.4476,62.4301,62.4476,2500.0
2012-03-27 12:40:00,71.45,71.45,71.43,71.45,2300.0,62.4476,62.4476,62.4301,62.4476,2300.0
2012-03-27 12:45:00,71.46,71.46,71.44,71.45,500.0,62.4563,62.4563,62.4388,62.4476,500.0
2012-03-27 12:50:00,71.43,71.45,71.42,71.45,5900.0,62.4301,62.4476,62.4214,62.4476,5900.0
2012-03-27 12:55:00,71.45,71.47,71.44,71.47,3700.0,62.4476,62.4651,62.4388,62.4651,3700.0
2012-03-27 13:00:00,71.47,71.48,71.46,71.48,3300.0,62.4651,62.4738,62.4563,62.4738,3300.0
2012-03-27 13:05:00,71.47,71.48,71.46,71.47,4400.0,62.4651,62.4738,62.4563,62.4651,4400.0
2012-03-27 13:10:00,71.48,71.48,71.45,71.47,3100.0,62.4738,62.4738,62.4476,62.4651,3100.0
2012-03-27 13:15:00,71.47,71.47,71.42,71.42,3200.0,62.4651,62.4651,62.4214,62.4214,3200.0
2012-03-27 13:20:00,71.42,71.43,71.39,71.4,10300.0,62.4214,62.4301,62.3951,62.4039,10300.0
2012-03-27 13:25:00,71.41,71.42,71.4,71.41,4600.0,62.4126,62.4214,62.4039,62.4126,4600.0
2012-03-27 13:30:00,71.42,71.42,71.39,71.42,8400.0,62.4214,62.4214,62.3951,62.4214,8400.0
2012-03-27 13:35:00,71.41,71.43,71.4,71.41,2500.0,62.4126,62.4301,62.4039,62.4126,2500.0
2012-03-27 13:40:00,71.42,71.42,71.41,71.42,2100.0,62.4214,62.4214,62.4126,62.4214,2100.0
2012-03-27 13:45:00,71.42,71.47,71.42,71.46,2000.0,62.4214,62.4651,62.4214,62.4563,2000.0
2012-03-27 13:50:00,71.46,71.46,71.44,71.46,5200.0,62.4563,62.4563,62.4388,62.4563,5200.0
2012-03-27 13:55:00,71.46,71.48,71.44,71.48,3000.0,62.4563,62.4738,62.4388,62.4738,3000.0
2012-03-27 14:00:00,71.46,71.46,71.45,71.46,2000.0,62.4563,62.4563,62.4476,62.4563,2000.0
2012-03-27 14:05:00,71.47,71.48,71.44,71.48,12300.0,62.4651,62.4738,62.4388,62.4738,12300.0
2012-03-27 14:10:00,71.48,71.52,71.48,71.49,2700.0,62.4738,62.5088,62.4738,62.4825,2700.0
2012-03-27 14:15:00,71.48,71.5,71.47,71.5,3600.0,62.4738,62.4913,62.4651,62.4913,3600.0
2012-03-27 14:20:00,71.49,71.49,71.47,71.47,5600.0,62.4825,62.4825,62.4651,62.4651,5600.0
2012-03-27 14:25:00,71.48,71.5,71.47,71.5,4700.0,62.4738,62.4913,62.4651,62.4913,4700.0
2012-03-27 14:30:00,71.5,71.5,71.49,71.5,5600.0,62.4913,62.4913,62.4825,62.4913,5600.0
2012-03-27 14:35:00,71.49,71.5,71.44,71.45,11300.0,62.4825,62.4913,62.4388,62.4476,11300.0
2012-03-27 14:40:00,71.45,71.49,71.45,71.47,7600.0,62.4476,62.4825,62.4476,62.4651,7600.0
2012-03-27 14:45:00,71.47,71.49,71.47,71.49,6900.0,62.4651,62.4825,62.4651,62.4825,6900.0
2012-03-27 14:50:00,71.5,71.51,71.47,71.47,4200.0,62.4913,62.5,62.4651,62.4651,4200.0
2012-03-27 14:55:00,71.47,71.48,71.45,71.47,8800.0,62.4651,62.4738,62.4476,62.4651,8800.0
2012-03-27 15:00:00,71.48,71.48,71.46,71.47,5700.0,62.4738,62.4738,62.4563,62.4651,5700.0
2012-03-27 15:05:00,71.47,71.51,71.47,71.48,7900.0,62.4651,62.5,62.4651,62.4738,7900.0
2012-03-27 15:10:00,71.5,71.5,71.47,71.47,8800.0,62.4913,62.4913,62.4651,62.4651,8800.0
2012-03-27 15:15:00,71.47,71.47,71.41,71.42,6600.0,62.4651,62.4651,62.4126,62.4214,6600.0
2012-03-27 15:20:00,71.42,71.42,71.34,71.36,5100.0,62.4214,62.4214,62.3514,62.3689,5100.0
2012-03-27 15:25:00,71.37,71.39,71.33,71.33,11400.0,62.3777,62.3951,62.3427,62.3427,11400.0
2012-03-27 15:30:00,71.33,71.37,71.32,71.36,24100.0,62.3427,62.3777,62.334,62.3689,24100.0
2012-03-27 15:35:00,71.35,71.36,71.32,71.35,4500.0,62.3602,62.3689,62.334,62.3602,4500.0
2012-03-27 15:40:00,71.32,71.34,71.31,71.33,3400.0,62.334,62.3514,62.3252,62.3427,3400.0
2012-03-27 15:45:00,71.33,71.33,71.22,71.24,9700.0,62.3427,62.3427,62.2466,62.264,9700.0
2012-03-27 15:50:00,71.23,71.28,71.23,71.26,3800.0,62.2553,62.299,62.2553,62.2815,3800.0
2012-03-27 15:55:00,71.22,71.25,71.2,71.25,2700.0,62.2466,62.2728,62.2291,62.2728,2700.0
2012-03-28 09:30:00,71.23,71.27,71.23,71.27,10800.0,62.2553,62.2903,62.2553,62.2903,10800.0
2012-03-28 09:35:00,71.28,71.39,71.25,71.39,800.0,62.299,62.3951,62.2728,62.3951,800.0
2012-03-28 09:40:00,71.4,71.4,71.21,71.21,6500.0,62.4039,62.4039,62.2378,62.2378,6500.0
2012-03-28 09:45:00,71.19,71.19,71.16,71.16,800.0,62.2203,62.2203,62.1941,62.1941,800.0
2012-03-28 09:50:00,71.14,71.17,71.13,71.17,4600.0,62.1766,62.2029,62.1679,62.2029,4600.0
2012-03-28 09:55:00,71.21,71.25,71.17,71.21,5400.0,62.2378,62.2728,62.2029,62.2378,5400.0
2012-03-28 10:00:00,71.25,71.29,71.25,71.28,1800.0,62.2728,62.3077,62.2728,62.299,1800.0
2012-03-28 10:05:00,71.28,71.3,71.26,71.26,1700.0,62.299,62.3165,62.2815,62.2815,1700.0
2012-03-28 10:10:00,71.22,71.28,71.22,71.27,4700.0,62.2466,62.299,62.2466,62.2903,4700.0
2012-03-28 10:15:00,71.24,71.24,71.13,71.18,3800.0,62.264,62.264,62.1679,62.2116,3800.0
2012-03-28 10:20:00,71.15,71.21,71.15,71.19,3300.0,62.1854,62.2378,62.1854,62.2203,3300.0
2012-03-28 10:25:00,71.18,71.2,71.11,71.12,2300.0,62.2116,62.2291,62.1504,62.1592,2300.0
2012-03-28 10:30:00,71.11,71.12,70.98,71.0,6200.0,62.1504,62.1592,62.0368,62.0543,6200.0
2012-03-28 10:35:00,70.97,71.02,70.97,71.02,2000.0,62.0281,62.0718,62.0281,62.0718,2000.0
2012-03-28 10:40:00,71.04,71.04,71.01,71.01,1000.0,62.0892,62.0892,62.063,62.063,1000.0
2012-03-28 10:45:00,70.99,70.99,70.98,70.99,1500.0,62.0455,62.0455,62.0368,62.0455,1500.0
2012-03-28 10:50:00,70.98,70.98,70.91,70.94,8100.0,62.0368,62.0368,61.9756,62.0018,8100.0
2012-03-28 10:55:00,70.94,70.96,70.91,70.96,1400.0,62.0018,62.0193,61.9756,62.0193,1400.0
2012-03-28 11:00:00,70.99,71.0,70.92,70.93,1100.0,62.0455,62.0543,61.9844,61.9931,1100.0
2012-03-28 11:05:00,70.92,70.94,70.92,70.94,700.0,61.9844,62.0018,61.9844,62.0018,700.0
2012-03-28 11:10:00,70.96,70.99,70.92,70.99,800.0,62.0193,62.0455,61.9844,62.0455,800.0
2012-03-28 11:15:00,70.99,71.0,70.97,70.99,2100.0,62.0455,62.0543,62.0281,62.0455,2100.0
2012-03-28 11:20:00,70.99,70.99,70.96,70.96,2800.0,62.0455,62.0455,62.0193,62.0193,2800.0
2012-03-28 11:25:00,70.95,70.95,70.93,70.94,1400.0,62.0106,62.0106,61.9931,62.0018,1400.0
2012-03-28 11:30:00,70.93,70.93,70.91,70.91,1100.0,61.9931,61.9931,61.9756,61.9756,1100.0
2012-03-28 11:35:00,70.86,70.87,70.83,70.87,2500.0,61.9319,61.9407,61.9057,61.9407,2500.0
2012-03-28 11:40:00,70.85,70.86,70.84,70.85,2100.0,61.9232,61.9319,61.9144,61.9232,2100.0
2012-03-28 11:45:00,70.81,70.81,70.74,70.74,3300.0,61.8882,61.8882,61.827,61.827,3300.0
2012-03-28 11:50:00,70.72,70.73,70.61,70.63,13600.0,61.8096,61.8183,61.7134,61.7309,13600.0
2012-03-28 11:55:00,70.61,70.64,70.51,70.64,6400.0,61.7134,61.7396,61.626,61.7396,6400.0
2012-03-28 12:00:00,70.63,70.64,70.59,70.6,3700.0,61.7309,61.7396,61.6959,61.7047,3700.0
2012-03-28 12:05:00,70.6,70.68,70.6,70.66,5800.0,61.7047,61.7746,61.7047,61.7571,5800.0
2012-03-28 12:10:00,70.66,70.66,70.6,70.63,3000.0,61.7571,61.7571,61.7047,61.7309,3000.0
2012-03-28 12:15:00,70.63,70.73,70.62,70.67,4100.0,61.7309,61.8183,61.7222,61.7659,4100.0
2012-03-28 12:20:00,70.71,70.72,70.68,70.68,7000.0,61.8008,61.8096,61.7746,61.7746,7000.0
2012-03-28 12:25:00,70.68,70.72,70.68,70.71,2400.0,61.7746,61.8096,61.7746,61.8008,2400.0
2012-03-28 12:30:00,70.74,70.74,70.67,70.67,5700.0,61.827,61.827,61.7659,61.7659,5700.0
2012-03-28 12:35:00,70.64,70.64,70.64,70.64,100.0,61.7396,61.7396,61.7396,61.7396,100.0
2012-03-28 12:40:00,70.64,70.67,70.64,70.64,1300.0,61.7396,61.7659,61.7396,61.7396,1300.0
2012-03-28 12:45:00,70.65,70.68,70.65,70.68,5400.0,61.7484,61.7746,61.7484,61.7746,5400.0
2012-03-28 12:50:00,70.68,70.68,70.62,70.64,2600.0,61.7746,61.7746,61.7222,61.7396,2600.0
2012-03-28 12:55:00,70.64,70.67,70.62,70.67,5200.0,61.7396,61.7659,61.7222,61.7659,5200.0
2012-03-28 13:00:00,70.65,70.71,70.65,70.71,8200.0,61.7484,61.8008,61.7484,61.8008,8200.0
2012-03-28 13:05:00,70.7,70.7,70.67,70.67,6600.0,61.7921,61.7921,61.7659,61.7659,6600.0
2012-03-28 13:10:00,70.67,70.67,70.6,70.6,2000.0,61.7659,61.7659,61.7047,61.7047,2000.0
2012-03-28 13:15:00,70.63,70.66,70.61,70.61,13500.0,61.7309,61.7571,61.7134,61.7134,13500.0
2012-03-28 13:20:00,70.63,70.63,70.54,70.57,6200.0,61.7309,61.7309,61.6522,61.6785,6200.0
2012-03-28 13:25:00,70.58,70.62,70.57,70.6,1300.0,61.6872,61.7222,61.6785,61.7047,1300.0
2012-03-28 13:30:00,70.6,70.6,70.57,70.57,2400.0,61.7047,61.7047,61.6785,61.6785,2400.0
2012-03-28 13:35:00,70.57,70.61,70.56,70.61,14300.0,61.6785,61.7134,61.6697,61.7134,14300.0
2012-03-28 13:40:00,70.62,70.65,70.61,70.63,3800.0,61.7222,61.7484,61.7134,61.7309,3800.0
2012-03-28 13:45:00,70.62,70.62,70.57,70.58,6000.0,61.7222,61.7222,61.6785,61.6872,6000.0
2012-03-28 13:50:00,70.57,70.6,70.55,70.59,15800.0,61.6785,61.7047,61.661,61.6959,15800.0
2012-03-28 13:55:00,70.58,70.63,70.58,70.61,5400.0,61.6872,61.7309,61.6872,61.7134,5400.0
2012-03-28 14:00:00,70.62,70.63,70.55,70.55,3000.0,61.7222,61.7309,61.661,61.661,3000.0
2012-03-28 14:05:00,70.54,70.54,70.49,70.51,18600.0,61.6522,61.6522,61.6085,61.626,18600.0
2012-03-28 14:10:00,70.5,70.51,70.45,70.5,7400.0,61.6173,61.626,61.5736,61.6173,7400.0
2012-03-28 14:15:00,70.53,70.55,70.51,70.51,6700.0,61.6435,61.661,61.626,61.626,6700.0
2012-03-28 14:20:00,70.52,70.52,70.52,70.52,700.0,61.6348,61.6348,61.6348,61.6348,700.0
2012-03-28 14:25:00,70.52,70.52,70.51,70.52,3100.0,61.6348,61.6348,61.626,61.6348,3100.0
2012-03-28 14:30:00,70.55,70.59,70.55,70.58,7400.0,61.661,61.6959,61.661,61.6872,7400.0
2012-03-28 14:35:00,70.6,70.66,70.6,70.63,2900.0,61.7047,61.7571,61.7047,61.7309,2900.0
2012-03-28 14:40:00,70.63,70.67,70.63,70.66,4800.0,61.7309,61.7659,61.7309,61.7571,4800.0
2012-03-28 14:45:00,70.67,70.72,70.67,70.69,13300.0,61.7659,61.8096,61.7659,61.7833,13300.0
2012-03-28 14:50:00,70.71,70.71,70.67,70.68,5000.0,61.8008,61.8008,61.7659,61.7746,5000.0
2012-03-28 14:55:00,70.68,70.74,70.68,70.73,8900.0,61.7746,61.827,61.7746,61.8183,8900.0
2012-03-28 15:00:00,70.76,70.81,70.76,70.79,9200.0,61.8445,61.8882,61.8445,61.8707,9200.0
2012-03-28 15:05:00,70.77,70.77,70.75,70.76,8900.0,61.8533,61.8533,61.8358,61.8445,8900.0
2012-03-28 15:10:00,70.75,70.78,70.72,70.74,32200.0,61.8358,61.862,61.8096,61.827,32200.0
2012-03-28 15:15:00,70.74,70.77,70.72,70.74,12200.0,61.827,61.8533,61.8096,61.827,12200.0
2012-03-28 15:20:00,70.73,70.75,70.7,70.75,7200.0,61.8183,61.8358,61.7921,61.8358,7200.0
2012-03-28 15:25:00,70.76,70.76,70.71,70.75,9400.0,61.8445,61.8445,61.8008,61.8358,9400.0
2012-03-28 15:30:00,70.74,70.79,70.74,70.79,4800.0,61.827,61.8707,61.827,61.8707,4800.0
2012-03-28 15:35:00,70.79,70.79,70.7,70.76,7100.0,61.8707,61.8707,61.7921,61.8445,7100.0
2012-03-28 15:40:00,70.78,70.84,70.75,70.84,10200.0,61.862,61.9144,61.8358,61.9144,10200.0
2012-03-28 15:45:00,70.87,70.87,70.82,70.83,5200.0,61.9407,61.9407,61.897,61.9057,5200.0
2012-03-28 15:50:00,70.83,70.85,70.79,70.8,20800.0,61.9057,61.9232,61.8707,61.8795,20800.0
2012-03-28 15:55:00,70.83,70.88,70.83,70.86,8400.0,61.9057,61.9494,61.9057,61.9319,8400.0
2012-03-29 09:30:00,70.51,70.53,70.47,70.51,16200.0,61.626,61.6435,61.5911,61.626,16200.0
2012-03-29 09:35:00,70.52,70.54,70.51,70.52,3000.0,61.6348,61.6522,61.626,61.6348,3000.0
2012-03-29 09:40:00,70.52,70.52,70.49,70.49,40400.0,61.6348,61.6348,61.6085,61.6085,40400.0
2012-03-29 09:45:00,70.49,70.65,70.48,70.65,14600.0,61.6085,61.7484,61.5998,61.7484,14600.0
2012-03-29 09:50:00,70.64,70.64,70.56,70.56,2800.0,61.7396,61.7396,61.6697,61.6697,2800.0
2012-03-29 09:55:00,70.49,70.49,70.41,70.47,3500.0,61.6085,61.6085,61.5386,61.5911,3500.0
2012-03-29 10:00:00,70.47,70.61,70.47,70.61,6400.0,61.5911,61.7134,61.5911,61.7134,6400.0
2012-03-29 10:05:00,70.6,70.61,70.56,70.56,1600.0,61.7047,61.7134,61.6697,61.6697,1600.0
2012-03-29 10:10:00,70.53,70.54,70.51,70.51,16900.0,61.6435,61.6522,61.626,61.626,16900.0
2012-03-29 10:15:00,70.51,70.53,70.41,70.43,5900.0,61.626,61.6435,61.5386,61.5561,5900.0
2012-03-29 10:20:00,70.44,70.49,70.43,70.46,4200.0,61.5648,61.6085,61.5561,61.5823,4200.0
2012-03-29 10:25:00,70.46,70.48,70.38,70.4,2900.0,61.5823,61.5998,61.5124,61.5299,2900.0
2012-03-29 10:30:00,70.38,70.42,70.35,70.37,4400.0,61.5124,61.5474,61.4862,61.5037,4400.0
2012-03-29 10:35:00,70.36,70.37,70.31,70.36,2800.0,61.4949,61.5037,61.4512,61.4949,2800.0
2012-03-29 10:40:00,70.36,70.4,70.36,70.4,800.0,61.4949,61.5299,61.4949,61.5299,800.0
2012-03-29 10:45:00,70.42,70.43,70.39,70.39,3100.0,61.5474,61.5561,61.5211,61.5211,3100.0
2012-03-29 10:50:00,70.37,70.4,70.36,70.4,4100.0,61.5037,61.5299,61.4949,61.5299,4100.0
2012-03-29 10:55:00,70.39,70.46,70.39,70.45,1200.0,61.5211,61.5823,61.5211,61.5736,1200.0
2012-03-29 11:00:00,70.47,70.51,70.43,70.5,1900.0,61.5911,61.626,61.5561,61.6173,1900.0
2012-03-29 11:05:00,70.52,70.52,70.48,70.5,5200.0,61.6348,61.6348,61.5998,61.6173,5200.0
2012-03-29 11:10:00,70.51,70.51,70.46,70.46,2800.0,61.626,61.626,61.5823,61.5823,2800.0
2012-03-29 11:15:00,70.47,70.49,70.41,70.41,4000.0,61.5911,61.6085,61.5386,61.5386,4000.0
2012-03-29 11:20:00,70.42,70.45,70.41,70.43,7300.0,61.5474,61.5736,61.5386,61.5561,7300.0
2012-03-29 11:25:00,70.44,70.45,70.33,70.33,6800.0,61.5648,61.5736,61.4687,61.4687,6800.0
2012-03-29 11:30:00,70.31,70.35,70.31,70.32,3500.0,61.4512,61.4862,61.4512,61.46,3500.0
2012-03-29 11:35:00,70.35,70.37,70.3,70.31,2300.0,61.4862,61.5037,61.4425,61.4512,2300.0
2012-03-29 11:40:00,70.33,70.38,70.33,70.36,800.0,61.4687,61.5124,61.4687,61.4949,800.0
2012-03-29 11:45:00,70.36,70.37,70.35,70.35,2100.0,61.4949,61.5037,61.4862,61.4862,2100.0
2012-03-29 11:50:00,70.34,70.34,70.26,70.26,600.0,61.4774,61.4774,61.4075,61.4075,600.0
2012-03-29 11:55:00,70.31,70.31,70.21,70.28,2500.0,61.4512,61.4512,61.3638,61.425,2500.0
2012-03-29 12:00:00,70.28,70.31,70.27,70.31,1800.0,61.425,61.4512,61.4163,61.4512,1800.0
2012-03-29 12:05:00,70.31,70.33,70.31,70.32,1200.0,61.4512,61.4687,61.4512,61.46,1200.0
2012-03-29 12:10:00,70.3,70.31,70.3,70.3,1000.0,61.4425,61.4512,61.4425,61.4425,1000.0
2012-03-29 12:15:00,70.3,70.3,70.28,70.3,1700.0,61.4425,61.4425,61.425,61.4425,1700.0
2012-03-29 12:20:00,70.3,70.3,70.27,70.28,6200.0,61.4425,61.4425,61.4163,61.425,6200.0
2012-03-29 12:25:00,70.29,70.34,70.29,70.34,200.0,61.4337,61.4774,61.4337,61.4774,200.0
2012-03-29 12:30:00,70.28,70.32,70.24,70.25,2600.0,61.425,61.46,61.39,61.3988,2600.0
2012-03-29 12:35:00,70.24,70.33,70.24,70.33,3600.0,61.39,61.4687,61.39,61.4687,3600.0
2012-03-29 12:40:00,70.33,70.34,70.33,70.34,900.0,61.4687,61.4774,61.4687,61.4774,900.0
2012-03-29 12:45:00,70.32,70.34,70.31,70.32,2200.0,61.46,61.4774,61.4512,61.46,2200.0
2012-03-29 12:50:00,70.33,70.4,70.33,70.39,2000.0,61.4687,61.5299,61.4687,61.5211,2000.0
2012-03-29 12:55:00,70.4,70.45,70.4,70.45,400.0,61.5299,61.5736,61.5299,61.5736,400.0
2012-03-29 13:00:00,70.42,70.42,70.4,70.4,300.0,61.5474,61.5474,61.5299,61.5299,300.0
2012-03-29 13:05:00,70.39,70.42,70.38,70.39,5500.0,61.5211,61.5474,61.5124,61.5211,5500.0
2012-03-29 13:10:00,70.4,70.4,70.34,70.36,2100.0,61.5299,61.5299,61.4774,61.4949,2100.0
2012-03-29 13:15:00,70.36,70.37,70.34,70.35,12400.0,61.4949,61.5037,61.4774,61.4862,12400.0
2012-03-29 13:20:00,70.35,70.38,70.35,70.36,6700.0,61.4862,61.5124,61.4862,61.4949,6700.0
2012-03-29 13:25:00,70.35,70.38,70.34,70.38,4500.0,61.4862,61.5124,61.4774,61.5124,4500.0
2012-03-29 13:30:00,70.37,70.38,70.36,70.36,1100.0,61.5037,61.5124,61.4949,61.4949,1100.0
2012-03-29 13:35:00,70.37,70.42,70.37,70.4,800.0,61.5037,61.5474,61.5037,61.5299,800.0
2012-03-29 13:40:00,70.4,70.42,70.38,70.38,800.0,61.5299,61.5474,61.5124,61.5124,800.0
2012-03-29 13:45:00,70.38,70.38,70.34,70.34,400.0,61.5124,61.5124,61.4774,61.4774,400.0
2012-03-29 13:50:00,70.34,70.36,70.31,70.35,3900.0,61.4774,61.4949,61.4512,61.4862,3900.0
2012-03-29 13:55:00,70.36,70.39,70.36,70.36,2300.0,61.4949,61.5211,61.4949,61.4949,2300.0
2012-03-29 14:00:00,70.41,70.47,70.41,70.46,7300.0,61.5386,61.5911,61.5386,61.5823,7300.0
2012-03-29 14:05:00,70.44,70.44,70.41,70.43,5500.0,61.5648,61.5648,61.5386,61.5561,5500.0
2012-03-29 14:10:00,70.42,70.48,70.42,70.48,11000.0,61.5474,61.5998,61.5474,61.5998,11000.0
2012-03-29 14:15:00,70.48,70.55,70.47,70.55,6100.0,61.5998,61.661,61.5911,61.661,6100.0
2012-03-29 14:20:00,70.56,70.58,70.55,70.55,4700.0,61.6697,61.6872,61.661,61.661,4700.0
2012-03-29 14:25:00,70.57,70.61,70.55,70.6,3100.0,61.6785,61.7134,61.661,61.7047,3100.0
2012-03-29 14:30:00,70.59,70.6,70.54,70.56,3000.0,61.6959,61.7047,61.6522,61.6697,3000.0
2012-03-29 14:35:00,70.58,70.6,70.56,70.56,2200.0,61.6872,61.7047,61.6697,61.6697,2200.0
2012-03-29 14:40:00,70.57,70.61,70.57,70.61,2500.0,61.6785,61.7134,61.6785,61.7134,2500.0
2012-03-29 14:45:00,70.61,70.62,70.59,70.62,4500.0,61.7134,61.7222,61.6959,61.7222,4500.0
2012-03-29 14:50:00,70.61,70.62,70.59,70.62,9100.0,61.7134,61.7222,61.6959,61.7222,9100.0
2012-03-29 14:55:00,70.63,70.64,70.58,70.58,5300.0,61.7309,61.7396,61.6872,61.6872,5300.0
2012-03-29 15:00:00,70.58,70.59,70.55,70.56,3700.0,61.6872,61.6959,61.661,61.6697,3700.0
2012-03-29 15:05:00,70.55,70.62,70.54,70.61,11200.0,61.661,61.7222,61.6522,61.7134,11200.0
2012-03-29 15:10:00,70.61,70.76,70.61,70.73,28300.0,61.7134,61.8445,61.7134,61.8183,28300.0
2012-03-29 15:15:00,70.73,70.79,70.73,70.77,6000.0,61.8183,61.8707,61.8183,61.8533,6000.0
2012-03-29 15:20:00,70.79,70.79,70.74,70.75,65400.0,61.8707,61.8707,61.827,61.8358,65400.0
2012-03-29 15:25:00,70.76,70.76,70.72,70.73,7300.0,61.8445,61.8445,61.8096,61.8183,7300.0
2012-03-29 15:30:00,70.73,70.76,70.72,70.75,6800.0,61.8183,61.8445,61.8096,61.8358,6800.0
2012-03-29 15:35:00,70.77,70.81,70.76,70.78,4200.0,61.8533,61.8882,61.8445,61.862,4200.0
2012-03-29 15:40:00,70.78,70.83,70.78,70.83,11200.0,61.862,61.9057,61.862,61.9057,11200.0
2012-03-29 15:45:00,70.84,70.87,70.82,70.84,60100.0,61.9144,61.9407,61.897,61.9144,60100.0
2012-03-29 15:50:00,70.84,70.88,70.84,70.88,45700.0,61.9144,61.9494,61.9144,61.9494,45700.0
2012-03-29 15:55:00,70.88,70.89,70.8,70.8,43500.0,61.9494,61.9581,61.8795,61.8795,43500.0
2012-03-30 09:30:00,71.18,71.22,71.13,71.15,23300.0,62.2116,62.2466,62.1679,62.1854,23300.0
2012-03-30 09:35:00,71.11,71.11,71.06,71.11,5300.0,62.1504,62.1504,62.1067,62.1504,5300.0
2012-03-30 09:40:00,71.07,71.13,71.0,71.06,9600.0,62.1155,62.1679,62.0543,62.1067,9600.0
2012-03-30 09:45:00,71.03,71.05,70.99,71.01,9300.0,62.0805,62.098,62.0455,62.063,9300.0
2012-03-30 09:50:00,71.03,71.09,71.0,71.08,6200.0,62.0805,62.1329,62.0543,62.1242,6200.0
2012-03-30 09:55:00,71.1,71.13,70.99,70.99,6300.0,62.1417,62.1679,62.0455,62.0455,6300.0
2012-03-30 10:00:00,70.97,71.02,70.94,71.02,4100.0,62.0281,62.0718,62.0018,62.0718,4100.0
2012-03-30 10:05:00,71.02,71.02,70.97,70.98,6500.0,62.0718,62.0718,62.0281,62.0368,6500.0
2012-03-30 10:10:00,70.96,70.96,70.93,70.93,1200.0,62.0193,62.0193,61.9931,61.9931,1200.0
2012-03-30 10:15:00,70.9,70.94,70.88,70.9,3700.0,61.9669,62.0018,61.9494,61.9669,3700.0
2012-03-30 10:20:00,70.89,70.89,70.84,70.87,1900.0,61.9581,61.9581,61.9144,61.9407,1900.0
2012-03-30 10:25:00,70.84,70.85,70.8,70.85,2000.0,61.9144,61.9232,61.8795,61.9232,2000.0
2012-03-30 10:30:00,70.86,70.86,70.8,70.8,3100.0,61.9319,61.9319,61.8795,61.8795,3100.0
2012-03-30 10:35:00,70.75,70.75,70.69,70.69,5800.0,61.8358,61.8358,61.7833,61.7833,5800.0
2012-03-30 10:40:00,70.71,70.73,70.71,70.71,800.0,61.8008,61.8183,61.8008,61.8008,800.0
2012-03-30 10:45:00,70.73,70.81,70.73,70.81,5100.0,61.8183,61.8882,61.8183,61.8882,5100.0
2012-03-30 10:50:00,70.81,70.83,70.78,70.83,4800.0,61.8882,61.9057,61.862,61.9057,4800.0
2012-03-30 10:55:00,70.84,70.84,70.77,70.8,2500.0,61.9144,61.9144,61.8533,61.8795,2500.0
2012-03-30 11:00:00,70.82,70.9,70.82,70.89,2400.0,61.897,61.9669,61.897,61.9581,2400.0
2012-03-30 11:05:00,70.89,70.9,70.88,70.9,2500.0,61.9581,61.9669,61.9494,61.9669,2500.0
2012-03-30 11:10:00,70.88,70.99,70.88,70.95,11300.0,61.9494,62.0455,61.9494,62.0106,11300.0
2012-03-30 11:15:00,70.98,71.03,70.98,71.02,5600.0,62.0368,62.0805,62.0368,62.0718,5600.0
2012-03-30 11:20:00,71.02,71.03,71.01,71.03,10700.0,62.0718,62.0805,62.063,62.0805,10700.0
2012-03-30 11:25:00,71.05,71.06,71.03,71.04,2700.0,62.098,62.1067,62.0805,62.0892,2700.0
2012-03-30 11:30:00,71.05,71.05,71.0,71.0,2100.0,62.098,62.098,62.0543,62.0543,2100.0
2012-03-30 11:35:00,71.0,71.02,70.99,71.0,2600.0,62.0543,62.0718,62.0455,62.0543,2600.0
2012-03-30 11:40:00,70.99,71.0,70.98,70.99,1800.0,62.0455,62.0543,62.0368,62.0455,1800.0
2012-03-30 11:45:00,71.02,71.03,71.0,71.01,2400.0,62.0718,62.0805,62.0543,62.063,2400.0
2012-03-30 11:50:00,71.01,71.07,71.01,71.02,2700.0,62.063,62.1155,62.063,62.0718,2700.0
2012-03-30 11:55:00,71.04,71.06,71.04,71.05,1600.0,62.0892,62.1067,62.0892,62.098,1600.0
2012-03-30 12:00:00,71.05,71.06,71.03,71.04,8000.0,62.098,62.1067,62.0805,62.0892,8000.0
2012-03-30 12:05:00,71.03,71.04,71.03,71.04,500.0,62.0805,62.0892,62.0805,62.0892,500.0
2012-03-30 12:10:00,71.03,71.03,70.99,70.99,2700.0,62.0805,62.0805,62.0455,62.0455,2700.0
2012-03-30 12:15:00,71.0,71.02,71.0,71.01,3400.0,62.0543,62.0718,62.0543,62.063,3400.0
2012-03-30 12:20:00,71.0,71.03,71.0,71.03,1600.0,62.0543,62.0805,62.0543,62.0805,1600.0
2012-03-30 12:25:00,71.01,71.04,71.01,71.04,2500.0,62.063,62.0892,62.063,62.0892,2500.0
2012-03-30 12:30:00,71.03,71.03,71.02,71.03,2900.0,62.0805,62.0805,62.0718,62.0805,2900.0
2012-03-30 12:35:00,71.03,71.08,71.03,71.07,2300.0,62.0805,62.1242,62.0805,62.1155,2300.0
2012-03-30 12:40:00,71.09,71.12,71.09,71.1,2600.0,62.1329,62.1592,62.1329,62.1417,2600.0
2012-03-30 12:45:00,71.1,71.12,71.1,71.12,500.0,62.1417,62.1592,62.1417,62.1592,500.0
2012-03-30 12:50:00,71.11,71.12,71.11,71.11,1500.0,62.1504,62.1592,62.1504,62.1504,1500.0
2012-03-30 12:55:00,71.11,71.12,71.05,71.05,3600.0,62.1504,62.1592,62.098,62.098,3600.0
2012-03-30 13:00:00,71.05,71.05,71.05,71.05,700.0,62.098,62.098,62.098,62.098,700.0
2012-03-30 13:05:00,71.05,71.07,71.05,71.07,700.0,62.098,62.1155,62.098,62.1155,700.0
2012-03-30 13:10:00,71.05,71.06,71.04,71.06,2600.0,62.098,62.1067,62.0892,62.1067,2600.0
2012-03-30 13:15:00,71.1,71.12,71.1,71.11,3300.0,62.1417,62.1592,62.1417,62.1504,3300.0
2012-03-30 13:20:00,71.11,71.12,71.11,71.12,1000.0,62.1504,62.1592,62.1504,62.1592,1000.0
2012-03-30 13:25:00,71.12,71.12,71.09,71.09,1200.0,62.1592,62.1592,62.1329,62.1329,1200.0
2012-03-30 13:30:00,71.09,71.1,71.09,71.1,2800.0,62.1329,62.1417,62.1329,62.1417,2800.0
2012-03-30 13:35:00,71.1,71.13,71.1,71.13,2800.0,62.1417,62.1679,62.1417,62.1679,2800.0
2012-03-30 13:40:00,71.11,71.11,71.09,71.1,12900.0,62.1504,62.1504,62.1329,62.1417,12900.0
2012-03-30 13:45:00,71.11,71.11,71.09,71.09,1700.0,62.1504,62.1504,62.1329,62.1329,1700.0
2012-03-30 13:50:00,71.09,71.12,71.09,71.1,7400.0,62.1329,62.1592,62.1329,62.1417,7400.0
2012-03-30 13:55:00,71.1,71.12,71.09,71.12,4500.0,62.1417,62.1592,62.1329,62.1592,4500.0
2012-03-30 14:00:00,71.13,71.16,71.12,71.16,9700.0,62.1679,62.1941,62.1592,62.1941,9700.0
2012-03-30 14:05:00,71.16,71.16,71.14,71.14,16800.0,62.1941,62.1941,62.1766,62.1766,16800.0
2012-03-30 14:10:00,71.15,71.16,71.13,71.16,2200.0,62.1854,62.1941,62.1679,62.1941,2200.0
2012-03-30 14:15:00,71.15,71.16,71.14,71.14,3100.0,62.1854,62.1941,62.1766,62.1766,3100.0
2012-03-30 14:20:00,71.14,71.16,71.13,71.14,6400.0,62.1766,62.1941,62.1679,62.1766,6400.0
2012-03-30 14:25:00,71.13,71.14,71.1,71.1,3800.0,62.1679,62.1766,62.1417,62.1417,3800.0
2012-03-30 14:30:00,71.1,71.12,71.1,71.1,21900.0,62.1417,62.1592,62.1417,62.1417,21900.0
2012-03-30 14:35:00,71.1,71.11,71.09,71.11,9500.0,62.1417,62.1504,62.1329,62.1504,9500.0
2012-03-30 14:40:00,71.11,71.15,71.11,71.15,1500.0,62.1504,62.1854,62.1504,62.1854,1500.0
2012-03-30 14:45:00,71.16,71.17,71.13,71.13,2900.0,62.1941,62.2029,62.1679,62.1679,2900.0
2012-03-30 14:50:00,71.13,71.13,71.12,71.13,1800.0,62.1679,62.1679,62.1592,62.1679,1800.0
2012-03-30 14:55:00,71.11,71.13,71.06,71.06,3700.0,62.1504,62.1679,62.1067,62.1067,3700.0
2012-03-30 15:00:00,71.07,71.08,71.06,71.07,7300.0,62.1155,62.1242,62.1067,62.1155,7300.0
2012-03-30 15:05:00,71.07,71.07,71.03,71.06,6300.0,62.1155,62.1155,62.0805,62.1067,6300.0
2012-03-30 15:10:00,71.07,71.07,71.04,71.06,8400.0,62.1155,62.1155,62.0892,62.1067,8400.0
2012-03-30 15:15:00,71.07,71.1,71.06,71.1,15900.0,62.1155,62.1417,62.1067,62.1417,15900.0
2012-03-30 15:20:00,71.08,71.09,71.07,71.07,12400.0,62.1242,62.1329,62.1155,62.1155,12400.0
2012-03-30 15:25:00,71.07,71.07,71.05,71.05,1700.0,62.1155,62.1155,62.098,62.098,1700.0
2012-03-30 15:30:00,71.07,71.11,71.06,71.11,4200.0,62.1155,62.1504,62.1067,62.1504,4200.0
2012-03-30 15:35:00,71.11,71.11,71.08,71.08,3900.0,62.1504,62.1504,62.1242,62.1242,3900.0
2012-03-30 15:40:00,71.07,71.08,71.06,71.06,9600.0,62.1155,62.1242,62.1067,62.1067,9600.0
2012-03-30 15:45:00,71.03,71.04,70.96,70.99,11000.0,62.0805,62.0892,62.0193,62.0455,11000.0
2012-03-30 15:50:00,70.98,71.03,70.95,71.02,10900.0,62.0368,62.0805,62.0106,62.0718,10900.0
2012-03-30 15:55:00,71.02,71.03,70.99,70.99,13900.0,62.0718,62.0805,62.0455,62.0455,13900.0
2012-04-02 09:30:00,71.02,71.02,70.88,70.9,20200.0,62.0718,62.0718,61.9494,61.9669,20200.0
2012-04-02 09:35:00,70.88,70.93,70.83,70.92,5000.0,61.9494,61.9931,61.9057,61.9844,5000.0
2012-04-02 09:40:00,70.95,71.02,70.94,71.0,8900.0,62.0106,62.0718,62.0018,62.0543,8900.0
2012-04-02 09:45:00,71.0,71.06,71.0,71.03,2400.0,62.0543,62.1067,62.0543,62.0805,2400.0
2012-04-02 09:50:00,71.03,71.05,70.99,70.99,3900.0,62.0805,62.098,62.0455,62.0455,3900.0
2012-04-02 09:55:00,70.98,70.98,70.91,70.95,3800.0,62.0368,62.0368,61.9756,62.0106,3800.0
2012-04-02 10:00:00,70.97,71.11,70.97,71.11,23200.0,62.0281,62.1504,62.0281,62.1504,23200.0
2012-04-02 10:05:00,71.12,71.2,71.12,71.17,16200.0,62.1592,62.2291,62.1592,62.2029,16200.0
2012-04-02 10:10:00,71.21,71.27,71.19,71.26,20000.0,62.2378,62.2903,62.2203,62.2815,20000.0
2012-04-02 10:15:00,71.28,71.31,71.27,71.29,4800.0,62.299,62.3252,62.2903,62.3077,4800.0
2012-04-02 10:20:00,71.3,71.31,71.24,71.25,8200.0,62.3165,62.3252,62.264,62.2728,8200.0
2012-04-02 10:25:00,71.26,71.26,71.23,71.23,2100.0,62.2815,62.2815,62.2553,62.2553,2100.0
2012-04-02 10:30:00,71.25,71.25,71.18,71.18,4200.0,62.2728,62.2728,62.2116,62.2116,4200.0
2012-04-02 10:35:00,71.2,71.22,71.16,71.17,7400.0,62.2291,62.2466,62.1941,62.2029,7400.0
2012-04-02 10:40:00,71.18,71.2,71.16,71.16,3900.0,62.2116,62.2291,62.1941,62.1941,3900.0
2012-04-02 10:45:00,71.16,71.22,71.16,71.22,2500.0,62.1941,62.2466,62.1941,62.2466,2500.0
2012-04-02 10:50:00,71.26,71.27,71.23,71.24,5200.0,62.2815,62.2903,62.2553,62.264,5200.0
2012-04-02 10:55:00,71.25,71.27,71.25,71.26,3400.0,62.2728,62.2903,62.2728,62.2815,3400.0
2012-04-02 11:00:00,71.29,71.31,71.22,71.23,3700.0,62.3077,62.3252,62.2466,62.2553,3700.0
2012-04-02 11:05:00,71.23,71.29,71.23,71.29,10100.0,62.2553,62.3077,62.2553,62.3077,10100.0
2012-04-02 11:10:00,71.32,71.35,71.32,71.35,3900.0,62.334,62.3602,62.334,62.3602,3900.0
2012-04-02 11:15:00,71.35,71.37,71.35,71.35,800.0,62.3602,62.3777,62.3602,62.3602,800.0
2012-04-02 11:20:00,71.33,71.36,71.33,71.35,2300.0,62.3427,62.3689,62.3427,62.3602,2300.0
2012-04-02 11:25:00,71.36,71.42,71.36,71.41,6000.0,62.3689,62.4214,62.3689,62.4126,6000.0
2012-04-02 11:30:00,71.41,71.42,71.4,71.42,1700.0,62.4126,62.4214,62.4039,62.4214,1700.0
2012-04-02 11:35:00,71.43,71.43,71.41,71.41,2000.0,62.4301,62.4301,62.4126,62.4126,2000.0
2012-04-02 11:40:00,71.42,71.43,71.41,71.43,1800.0,62.4214,62.4301,62.4126,62.4301,1800.0
2012-04-02 11:45:00,71.42,71.54,71.42,71.54,1400.0,62.4214,62.5262,62.4214,62.5262,1400.0
2012-04-02 11:50:00,71.55,71.58,71.54,71.56,2100.0,62.535,62.5612,62.5262,62.5437,2100.0
2012-04-02 11:55:00,71.57,71.61,71.56,71.59,2600.0,62.5525,62.5874,62.5437,62.5699,2600.0
2012-04-02 12:00:00,71.59,71.63,71.58,71.59,7300.0,62.5699,62.6049,62.5612,62.5699,7300.0
2012-04-02 12:05:00,71.61,71.68,71.61,71.66,3100.0,62.5874,62.6486,62.5874,62.6311,3100.0
2012-04-02 12:10:00,71.66,71.66,71.64,71.64,8900.0,62.6311,62.6311,62.6136,62.6136,8900.0
2012-04-02 12:15:00,71.64,71.64,71.61,71.63,5700.0,62.6136,62.6136,62.5874,62.6049,5700.0
2012-04-02 12:20:00,71.63,71.64,71.63,71.63,3500.0,62.6049,62.6136,62.6049,62.6049,3500.0
2012-04-02 12:25:00,71.64,71.65,71.63,71.63,3900.0,62.6136,62.6224,62.6049,62.6049,3900.0
2012-04-02 12:30:00,71.64,71.64,71.62,71.64,4200.0,62.6136,62.6136,62.5962,62.6136,4200.0
2012-04-02 12:35:00,71.64,71.66,71.63,71.64,5900.0,62.6136,62.6311,62.6049,62.6136,5900.0
2012-04-02 12:40:00,71.65,71.68,71.65,71.67,3700.0,62.6224,62.6486,62.6224,62.6399,3700.0
2012-04-02 12:45:00,71.67,71.68,71.66,71.67,3700.0,62.6399,62.6486,62.6311,62.6399,3700.0
2012-04-02 12:50:00,71.66,71.7,71.65,71.69,6000.0,62.6311,62.6661,62.6224,62.6573,6000.0
2012-04-02 12:55:00,71.67,71.67,71.66,71.66,1500.0,62.6399,62.6399,62.6311,62.6311,1500.0
2012-04-02 13:00:00,71.66,71.67,71.64,71.64,8600.0,62.6311,62.6399,62.6136,62.6136,8600.0
2012-04-02 13:05:00,71.64,71.65,71.64,71.64,18000.0,62.6136,62.6224,62.6136,62.6136,18000.0
2012-04-02 13:10:00,71.68,71.69,71.65,71.66,10900.0,62.6486,62.6573,62.6224,62.6311,10900.0
2012-04-02 13:15:00,71.67,71.67,71.65,71.65,4900.0,62.6399,62.6399,62.6224,62.6224,4900.0
2012-04-02 13:20:00,71.66,71.67,71.64,71.66,3900.0,62.6311,62.6399,62.6136,62.6311,3900.0
2012-04-02 13:25:00,71.67,71.67,71.65,71.66,4800.0,62.6399,62.6399,62.6224,62.6311,4800.0
2012-04-02 13:30:00,71.69,71.71,71.68,71.69,3900.0,62.6573,62.6748,62.6486,62.6573,3900.0
2012-04-02 13:35:00,71.68,71.69,71.67,71.68,3100.0,62.6486,62.6573,62.6399,62.6486,3100.0
2012-04-02 13:40:00,71.68,71.68,71.67,71.67,2800.0,62.6486,62.6486,62.6399,62.6399,2800.0
2012-04-02 13:45:00,71.68,71.7,71.67,71.67,5000.0,62.6486,62.6661,62.6399,62.6399,5000.0
2012-04-02 13:50:00,71.67,71.7,71.67,71.7,3500.0,62.6399,62.6661,62.6399,62.6661,3500.0
2012-04-02 13:55:00,71.69,71.71,71.69,71.71,2700.0,62.6573,62.6748,62.6573,62.6748,2700.0
2012-04-02 14:00:00,71.72,71.73,71.69,71.69,46800.0,62.6836,62.6923,62.6573,62.6573,46800.0
2012-04-02 14:05:00,71.69,71.69,71.67,71.67,16900.0,62.6573,62.6573,62.6399,62.6399,16900.0
2012-04-02 14:10:00,71.67,71.68,71.65,71.68,4600.0,62.6399,62.6486,62.6224,62.6486,4600.0
2012-04-02 14:15:00,71.68,71.69,71.67,71.69,3600.0,62.6486,62.6573,62.6399,62.6573,3600.0
2012-04-02 14:20:00,71.7,71.71,71.69,71.7,10500.0,62.6661,62.6748,62.6573,62.6661,10500.0
2012-04-02 14:25:00,71.72,71.72,71.7,71.7,5000.0,62.6836,62.6836,62.6661,62.6661,5000.0
2012-04-02 14:30:00,71.7,71.71,71.7,71.71,1000.0,62.6661,62.6748,62.6661,62.6748,1000.0
2012-04-02 14:35:00,71.72,71.75,71.72,71.74,7800.0,62.6836,62.7098,62.6836,62.701,7800.0
2012-04-02 14:40:00,71.75,71.75,71.74,71.74,3900.0,62.7098,62.7098,62.701,62.701,3900.0
2012-04-02 14:45:00,71.75,71.77,71.75,71.77,10600.0,62.7098,62.7273,62.7098,62.7273,10600.0
2012-04-02 14:50:00,71.77,71.78,71.72,71.75,17400.0,62.7273,62.736,62.6836,62.7098,17400.0
2012-04-02 14:55:00,71.76,71.77,71.76,71.77,4000.0,62.7185,62.7273,62.7185,62.7273,4000.0
2012-04-02 15:00:00,71.78,71.8,71.78,71.79,9500.0,62.736,62.7535,62.736,62.7447,9500.0
2012-04-02 15:05:00,71.78,71.79,71.76,71.79,7600.0,62.736,62.7447,62.7185,62.7447,7600.0
2012-04-02 15:10:00,71.79,71.8,71.78,71.79,3700.0,62.7447,62.7535,62.736,62.7447,3700.0
2012-04-02 15:15:00,71.79,71.81,71.79,71.8,2500.0,62.7447,62.7622,62.7447,62.7535,2500.0
2012-04-02 15:20:00,71.79,71.8,71.78,71.78,5600.0,62.7447,62.7535,62.736,62.736,5600.0
2012-04-02 15:25:00,71.79,71.79,71.74,71.75,9900.0,62.7447,62.7447,62.701,62.7098,9900.0
2012-04-02 15:30:00,71.76,71.76,71.68,71.7,9400.0,62.7185,62.7185,62.6486,62.6661,9400.0
2012-04-02 15:35:00,71.69,71.69,71.65,71.65,11900.0,62.6573,62.6573,62.6224,62.6224,11900.0
2012-04-02 15:40:00,71.65,71.67,71.64,71.67,5300.0,62.6224,62.6399,62.6136,62.6399,5300.0
2012-04-02 15:45:00,71.67,71.67,71.55,71.57,7800.0,62.6399,62.6399,62.535,62.5525,7800.0
2012-04-02 15:50:00,71.57,71.66,71.57,71.64,5200.0,62.5525,62.6311,62.5525,62.6136,5200.0
2012-04-02 15:55:00,71.64,71.66,71.61,71.63,5200.0,62.6136,62.6311,62.5874,62.6049,5200.0
2012-04-03 09:30:00,71.64,71.7,71.62,71.62,19600.0,62.6136,62.6661,62.5962,62.5962,19600.0
2012-04-03 09:35:00,71.63,71.74,71.62,71.71,3700.0,62.6049,62.701,62.5962,62.6748,3700.0
2012-04-03 09:40:00,71.72,71.72,71.59,71.66,6200.0,62.6836,62.6836,62.5699,62.6311,6200.0
2012-04-03 09:45:00,71.59,71.61,71.59,71.61,3400.0,62.5699,62.5874,62.5699,62.5874,3400.0
2012-04-03 09:50:00,71.61,71.66,71.58,71.59,3800.0,62.5874,62.6311,62.5612,62.5699,3800.0
2012-04-03 09:55:00,71.6,71.71,71.6,71.67,9500.0,62.5787,62.6748,62.5787,62.6399,9500.0
2012-04-03 10:00:00,71.69,71.73,71.61,71.71,5100.0,62.6573,62.6923,62.5874,62.6748,5100.0
2012-04-03 10:05:00,71.72,71.79,71.71,71.79,1300.0,62.6836,62.7447,62.6748,62.7447,1300.0
2012-04-03 10:10:00,71.78,71.78,71.67,71.68,5800.0,62.736,62.736,62.6399,62.6486,5800.0
2012-04-03 10:15:00,71.68,71.69,71.58,71.58,10000.0,62.6486,62.6573,62.5612,62.5612,10000.0
2012-04-03 10:20:00,71.6,71.71,71.6,71.71,6200.0,62.5787,62.6748,62.5787,62.6748,6200.0
2012-04-03 10:25:00,71.7,71.73,71.69,71.73,9200.0,62.6661,62.6923,62.6573,62.6923,9200.0
2012-04-03 10:30:00,71.72,71.79,71.72,71.77,5700.0,62.6836,62.7447,62.6836,62.7273,5700.0
2012-04-03 10:35:00,71.75,71.77,71.73,71.73,5200.0,62.7098,62.7273,62.6923,62.6923,5200.0
2012-04-03 10:40:00,71.74,71.81,71.73,71.8,12100.0,62.701,62.7622,62.6923,62.7535,12100.0
2012-04-03 10:45:00,71.81,71.83,71.77,71.79,9400.0,62.7622,62.7797,62.7273,62.7447,9400.0
2012-04-03 10:50:00,71.79,71.83,71.79,71.83,5000.0,62.7447,62.7797,62.7447,62.7797,5000.0
2012-04-03 10:55:00,71.81,71.83,71.8,71.82,6300.0,62.7622,62.7797,62.7535,62.771,6300.0
2012-04-03 11:00:00,71.8,71.82,71.76,71.79,5400.0,62.7535,62.771,62.7185,62.7447,5400.0
2012-04-03 11:05:00,71.79,71.8,71.76,71.77,7700.0,62.7447,62.7535,62.7185,62.7273,7700.0
2012-04-03 11:10:00,71.73,71.78,71.71,71.76,10100.0,62.6923,62.736,62.6748,62.7185,10100.0
2012-04-03 11:15:00,71.73,71.74,71.67,71.71,9800.0,62.6923,62.701,62.6399,62.6748,9800.0
2012-04-03 11:20:00,71.71,71.71,71.66,71.69,11700.0,62.6748,62.6748,62.6311,62.6573,11700.0
2012-04-03 11:25:00,71.72,71.72,71.65,71.65,22800.0,62.6836,62.6836,62.6224,62.6224,22800.0
2012-04-03 11:30:00,71.64,71.65,71.57,71.6,22000.0,62.6136,62.6224,62.5525,62.5787,22000.0
2012-04-03 11:35:00,71.61,71.63,71.55,71.56,7000.0,62.5874,62.6049,62.535,62.5437,7000.0
2012-04-03 11:40:00,71.57,71.61,71.56,71.61,5200.0,62.5525,62.5874,62.5437,62.5874,5200.0
2012-04-03 11:45:00,71.57,71.62,71.57,71.61,7700.0,62.5525,62.5962,62.5525,62.5874,7700.0
2012-04-03 11:50:00,71.61,71.63,71.6,71.6,5200.0,62.5874,62.6049,62.5787,62.5787,5200.0
2012-04-03 11:55:00,71.59,71.63,71.59,71.62,6000.0,62.5699,62.6049,62.5699,62.5962,6000.0
2012-04-03 12:00:00,71.61,71.62,71.57,71.57,2100.0,62.5874,62.5962,62.5525,62.5525,2100.0
2012-04-03 12:05:00,71.57,71.57,71.48,71.5,7600.0,62.5525,62.5525,62.4738,62.4913,7600.0
2012-04-03 12:10:00,71.46,71.46,71.41,71.45,20500.0,62.4563,62.4563,62.4126,62.4476,20500.0
2012-04-03 12:15:00,71.46,71.49,71.44,71.48,2200.0,62.4563,62.4825,62.4388,62.4738,2200.0
2012-04-03 12:20:00,71.48,71.49,71.46,71.49,1400.0,62.4738,62.4825,62.4563,62.4825,1400.0
2012-04-03 12:25:00,71.51,71.54,71.51,71.54,3200.0,62.5,62.5262,62.5,62.5262,3200.0
2012-04-03 12:30:00,71.55,71.55,71.5,71.5,2500.0,62.535,62.535,62.4913,62.4913,2500.0
2012-04-03 12:35:00,71.5,71.51,71.49,71.5,1900.0,62.4913,62.5,62.4825,62.4913,1900.0
2012-04-03 12:40:00,71.49,71.53,71.49,71.53,2800.0,62.4825,62.5175,62.4825,62.5175,2800.0
2012-04-03 12:45:00,71.53,71.54,71.52,71.54,5700.0,62.5175,62.5262,62.5088,62.5262,5700.0
2012-04-03 12:50:00,71.54,71.56,71.54,71.54,3000.0,62.5262,62.5437,62.5262,62.5262,3000.0
2012-04-03 12:55:00,71.54,71.56,71.54,71.56,3300.0,62.5262,62.5437,62.5262,62.5437,3300.0
2012-04-03 13:00:00,71.56,71.57,71.55,71.57,2800.0,62.5437,62.5525,62.535,62.5525,2800.0
2012-04-03 13:05:00,71.56,71.57,71.56,71.57,1200.0,62.5437,62.5525,62.5437,62.5525,1200.0
2012-04-03 13:10:00,71.57,71.57,71.54,71.56,3400.0,62.5525,62.5525,62.5262,62.5437,3400.0
2012-04-03 13:15:00,71.55,71.58,71.54,71.56,3400.0,62.535,62.5612,62.5262,62.5437,3400.0
2012-04-03 13:20:00,71.57,71.57,71.52,71.53,9400.0,62.5525,62.5525,62.5088,62.5175,9400.0
2012-04-03 13:25:00,71.52,71.53,71.51,71.52,9500.0,62.5088,62.5175,62.5,62.5088,9500.0
2012-04-03 13:30:00,71.54,71.54,71.52,71.54,4800.0,62.5262,62.5262,62.5088,62.5262,4800.0
2012-04-03 13:35:00,71.55,71.55,71.55,71.55,400.0,62.535,62.535,62.535,62.535,400.0
2012-04-03 13:40:00,71.54,71.54,71.51,71.52,1600.0,62.5262,62.5262,62.5,62.5088,1600.0
2012-04-03 13:45:00,71.55,71.55,71.55,71.55,300.0,62.535,62.535,62.535,62.535,300.0
2012-04-03 13:50:00,71.54,71.59,71.54,71.59,600.0,62.5262,62.5699,62.5262,62.5699,600.0
2012-04-03 13:55:00,71.61,71.63,71.61,71.61,6100.0,62.5874,62.6049,62.5874,62.5874,6100.0
2012-04-03 14:00:00,71.61,71.61,71.37,71.38,4700.0,62.5874,62.5874,62.3777,62.3864,4700.0
2012-04-03 14:05:00,71.35,71.39,71.29,71.34,22200.0,62.3602,62.3951,62.3077,62.3514,22200.0
2012-04-03 14:10:00,71.33,71.39,71.24,71.37,9000.0,62.3427,62.3951,62.264,62.3777,9000.0
2012-04-03 14:15:00,71.33,71.39,71.3,71.39,7900.0,62.3427,62.3951,62.3165,62.3951,7900.0
2012-04-03 14:20:00,71.34,71.39,71.3,71.39,3300.0,62.3514,62.3951,62.3165,62.3951,3300.0
2012-04-03 14:25:00,71.38,71.41,71.33,71.34,5300.0,62.3864,62.4126,62.3427,62.3514,5300.0
2012-04-03 14:30:00,71.32,71.35,71.28,71.34,3800.0,62.334,62.3602,62.299,62.3514,3800.0
2012-04-03 14:35:00,71.31,71.32,71.17,71.18,5300.0,62.3252,62.334,62.2029,62.2116,5300.0
2012-04-03 14:40:00,71.17,71.27,71.17,71.27,12500.0,62.2029,62.2903,62.2029,62.2903,12500.0
2012-04-03 14:45:00,71.26,71.28,71.23,71.27,123200.0,62.2815,62.299,62.2553,62.2903,123200.0
2012-04-03 14:50:00,71.29,71.33,71.29,71.31,8000.0,62.3077,62.3427,62.3077,62.3252,8000.0
2012-04-03 14:55:00,71.32,71.34,71.26,71.29,7800.0,62.334,62.3514,62.2815,62.3077,7800.0
2012-04-03 15:00:00,71.3,71.38,71.28,71.38,6600.0,62.3165,62.3864,62.299,62.3864,6600.0
2012-04-03 15:05:00,71.37,71.46,71.37,71.4,12000.0,62.3777,62.4563,62.3777,62.4039,12000.0
2012-04-03 15:10:00,71.41,71.42,71.38,71.42,9300.0,62.4126,62.4214,62.3864,62.4214,9300.0
2012-04-03 15:15:00,71.42,71.45,71.4,71.43,19200.0,62.4214,62.4476,62.4039,62.4301,19200.0
2012-04-03 15:20:00,71.42,71.42,71.35,71.39,14500.0,62.4214,62.4214,62.3602,62.3951,14500.0
2012-04-03 15:25:00,71.4,71.4,71.29,71.3,17000.0,62.4039,62.4039,62.3077,62.3165,17000.0
2012-04-03 15:30:00,71.31,71.36,71.28,71.35,9000.0,62.3252,62.3689,62.299,62.3602,9000.0
2012-04-03 15:35:00,71.35,71.43,71.34,71.37,16700.0,62.3602,62.4301,62.3514,62.3777,16700.0
2012-04-03 15:40:00,71.38,71.43,71.34,71.4,13400.0,62.3864,62.4301,62.3514,62.4039,13400.0
2012-04-03 15:45:00,71.44,71.51,71.43,71.51,16500.0,62.4388,62.5,62.4301,62.5,16500.0
2012-04-03 15:50:00,71.52,71.56,71.48,71.56,9500.0,62.5088,62.5437,62.4738,62.5437,9500.0
2012-04-03 15:55:00,71.56,71.58,71.54,71.56,17400.0,62.5437,62.5612,62.5262,62.5437,17400.0
2012-04-04 09:30:00,71.04,71.05,70.91,70.95,40000.0,62.0892,62.098,61.9756,62.0106,40000.0
2012-04-04 09:35:00,70.95,71.03,70.93,71.03,16400.0,62.0106,62.0805,61.9931,62.0805,16400.0
2012-04-04 09:40:00,71.02,71.06,71.0,71.05,7700.0,62.0718,62.1067,62.0543,62.098,7700.0
2012-04-04 09:45:00,71.05,71.05,70.98,70.98,4400.0,62.098,62.098,62.0368,62.0368,4400.0
2012-04-04 09:50:00,70.98,71.04,70.95,71.02,10900.0,62.0368,62.0892,62.0106,62.0718,10900.0
2012-04-04 09:55:00,71.01,71.04,70.98,71.04,10500.0,62.063,62.0892,62.0368,62.0892,10500.0
2012-04-04 10:00:00,71.01,71.01,70.92,70.95,12600.0,62.063,62.063,61.9844,62.0106,12600.0
2012-04-04 10:05:00,70.94,70.94,70.9,70.9,7300.0,62.0018,62.0018,61.9669,61.9669,7300.0
2012-04-04 10:10:00,70.85,70.85,70.82,70.82,5700.0,61.9232,61.9232,61.897,61.897,5700.0
2012-04-04 10:15:00,70.82,70.83,70.75,70.77,9400.0,61.897,61.9057,61.8358,61.8533,9400.0
2012-04-04 10:20:00,70.75,70.81,70.75,70.76,7900.0,61.8358,61.8882,61.8358,61.8445,7900.0
2012-04-04 10:25:00,70.75,70.75,70.7,70.73,17300.0,61.8358,61.8358,61.7921,61.8183,17300.0
2012-04-04 10:30:00,70.73,70.73,70.65,70.69,9700.0,61.8183,61.8183,61.7484,61.7833,9700.0
2012-04-04 10:35:00,70.68,70.77,70.64,70.77,4100.0,61.7746,61.8533,61.7396,61.8533,4100.0
2012-04-04 10:40:00,70.75,70.75,70.69,70.71,2300.0,61.8358,61.8358,61.7833,61.8008,2300.0
2012-04-04 10:45:00,70.71,70.71,70.66,70.68,13200.0,61.8008,61.8008,61.7571,61.7746,13200.0
2012-04-04 10:50:00,70.66,70.66,70.58,70.61,10500.0,61.7571,61.7571,61.6872,61.7134,10500.0
2012-04-04 10:55:00,70.6,70.6,70.53,70.54,8600.0,61.7047,61.7047,61.6435,61.6522,8600.0
2012-04-04 11:00:00,70.53,70.61,70.53,70.61,6900.0,61.6435,61.7134,61.6435,61.7134,6900.0
2012-04-04 11:05:00,70.6,70.68,70.58,70.68,7100.0,61.7047,61.7746,61.6872,61.7746,7100.0
2012-04-04 11:10:00,70.68,70.68,70.61,70.62,9800.0,61.7746,61.7746,61.7134,61.7222,9800.0
2012-04-04 11:15:00,70.62,70.63,70.59,70.62,7500.0,61.7222,61.7309,61.6959,61.7222,7500.0
2012-04-04 11:20:00,70.62,70.65,70.56,70.65,12400.0,61.7222,61.7484,61.6697,61.7484,12400.0
2012-04-04 11:25:00,70.65,70.65,70.59,70.59,6000.0,61.7484,61.7484,61.6959,61.6959,6000.0
2012-04-04 11:30:00,70.6,70.66,70.6,70.66,5600.0,61.7047,61.7571,61.7047,61.7571,5600.0
2012-04-04 11:35:00,70.67,70.74,70.64,70.71,6900.0,61.7659,61.827,61.7396,61.8008,6900.0
2012-04-04 11:40:00,70.71,70.72,70.7,70.72,2800.0,61.8008,61.8096,61.7921,61.8096,2800.0
2012-04-04 11:45:00,70.72,70.72,70.65,70.65,11600.0,61.8096,61.8096,61.7484,61.7484,11600.0
2012-04-04 11:50:00,70.65,70.67,70.64,70.67,4500.0,61.7484,61.7659,61.7396,61.7659,4500.0
2012-04-04 11:55:00,70.65,70.67,70.64,70.64,7500.0,61.7484,61.7659,61.7396,61.7396,7500.0
2012-04-04 12:00:00,70.64,70.66,70.63,70.63,3000.0,61.7396,61.7571,61.7309,61.7309,3000.0
2012-04-04 12:05:00,70.62,70.65,70.62,70.63,13400.0,61.7222,61.7484,61.7222,61.7309,13400.0
2012-04-04 12:10:00,70.62,70.65,70.62,70.64,5200.0,61.7222,61.7484,61.7222,61.7396,5200.0
2012-04-04 12:15:00,70.65,70.69,70.64,70.68,8300.0,61.7484,61.7833,61.7396,61.7746,8300.0
2012-04-04 12:20:00,70.68,70.68,70.66,70.67,1700.0,61.7746,61.7746,61.7571,61.7659,1700.0
2012-04-04 12:25:00,70.64,70.65,70.63,70.63,2300.0,61.7396,61.7484,61.7309,61.7309,2300.0
2012-04-04 12:30:00,70.65,70.65,70.63,70.64,2800.0,61.7484,61.7484,61.7309,61.7396,2800.0
2012-04-04 12:35:00,70.64,70.64,70.62,70.63,5300.0,61.7396,61.7396,61.7222,61.7309,5300.0
2012-04-04 12:40:00,70.64,70.65,70.61,70.61,2300.0,61.7396,61.7484,61.7134,61.7134,2300.0
2012-04-04 12:45:00,70.62,70.62,70.58,70.58,4500.0,61.7222,61.7222,61.6872,61.6872,4500.0
2012-04-04 12:50:00,70.59,70.61,70.59,70.59,7000.0,61.6959,61.7134,61.6959,61.6959,7000.0
2012-04-04 12:55:00,70.58,70.59,70.58,70.58,6600.0,61.6872,61.6959,61.6872,61.6872,6600.0
2012-04-04 13:00:00,70.6,70.6,70.54,70.54,7400.0,61.7047,61.7047,61.6522,61.6522,7400.0
2012-04-04 13:05:00,70.54,70.56,70.52,70.53,2400.0,61.6522,61.6697,61.6348,61.6435,2400.0
2012-04-04 13:10:00,70.53,70.54,70.51,70.51,11200.0,61.6435,61.6522,61.626,61.626,11200.0
2012-04-04 13:15:00,70.51,70.54,70.5,70.53,9200.0,61.626,61.6522,61.6173,61.6435,9200.0
2012-04-04 13:20:00,70.53,70.53,70.51,70.52,5900.0,61.6435,61.6435,61.626,61.6348,5900.0
2012-04-04 13:25:00,70.51,70.51,70.45,70.46,7600.0,61.626,61.626,61.5736,61.5823,7600.0
2012-04-04 13:30:00,70.45,70.5,70.44,70.5,10800.0,61.5736,61.6173,61.5648,61.6173,10800.0
2012-04-04 13:35:00,70.49,70.49,70.46,70.47,8500.0,61.6085,61.6085,61.5823,61.5911,8500.0
2012-04-04 13:40:00,70.48,70.54,70.48,70.54,5700.0,61.5998,61.6522,61.5998,61.6522,5700.0
2012-04-04 13:45:00,70.55,70.6,70.55,70.59,7300.0,61.661,61.7047,61.661,61.6959,7300.0
2012-04-04 13:50:00,70.59,70.6,70.59,70.6,800.0,61.6959,61.7047,61.6959,61.7047,800.0
2012-04-04 13:55:00,70.59,70.64,70.57,70.62,8900.0,61.6959,61.7396,61.6785,61.7222,8900.0
2012-04-04 14:00:00,70.61,70.63,70.61,70.62,1300.0,61.7134,61.7309,61.7134,61.7222,1300.0
2012-04-04 14:05:00,70.59,70.62,70.58,70.58,3700.0,61.6959,61.7222,61.6872,61.6872,3700.0
2012-04-04 14:10:00,70.57,70.64,70.57,70.63,16800.0,61.6785,61.7396,61.6785,61.7309,16800.0
2012-04-04 14:15:00,70.63,70.63,70.6,70.6,7700.0,61.7309,61.7309,61.7047,61.7047,7700.0
2012-04-04 14:20:00,70.6,70.6,70.54,70.54,20200.0,61.7047,61.7047,61.6522,61.6522,20200.0
2012-04-04 14:25:00,70.55,70.58,70.54,70.57,17700.0,61.661,61.6872,61.6522,61.6785,17700.0
2012-04-04 14:30:00,70.57,70.63,70.55,70.63,10400.0,61.6785,61.7309,61.661,61.7309,10400.0
2012-04-04 14:35:00,70.64,70.67,70.63,70.67,9700.0,61.7396,61.7659,61.7309,61.7659,9700.0
2012-04-04 14:40:00,70.69,70.72,70.67,70.72,13900.0,61.7833,61.8096,61.7659,61.8096,13900.0
2012-04-04 14:45:00,70.72,70.74,70.71,70.72,15400.0,61.8096,61.827,61.8008,61.8096,15400.0
2012-04-04 14:50:00,70.72,70.72,70.66,70.66,11100.0,61.8096,61.8096,61.7571,61.7571,11100.0
2012-04-04 14:55:00,70.67,70.73,70.67,70.69,96300.0,61.7659,61.8183,61.7659,61.7833,96300.0
2012-04-04 15:00:00,70.69,70.69,70.66,70.68,29800.0,61.7833,61.7833,61.7571,61.7746,29800.0
2012-04-04 15:05:00,70.69,70.74,70.68,70.73,13700.0,61.7833,61.827,61.7746,61.8183,13700.0
2012-04-04 15:10:00,70.73,70.8,70.73,70.77,23000.0,61.8183,61.8795,61.8183,61.8533,23000.0
2012-04-04 15:15:00,70.78,70.79,70.76,70.77,7600.0,61.862,61.8707,61.8445,61.8533,7600.0
2012-04-04 15:20:00,70.77,70.77,70.74,70.75,9800.0,61.8533,61.8533,61.827,61.8358,9800.0
2012-04-04 15:25:00,70.74,70.79,70.74,70.79,7400.0,61.827,61.8707,61.827,61.8707,7400.0
2012-04-04 15:30:00,70.77,70.84,70.77,70.84,18100.0,61.8533,61.9144,61.8533,61.9144,18100.0
2012-04-04 15:35:00,70.85,70.85,70.81,70.82,9200.0,61.9232,61.9232,61.8882,61.897,9200.0
2012-04-04 15:40:00,70.82,70.86,70.81,70.82,6100.0,61.897,61.9319,61.8882,61.897,6100.0
2012-04-04 15:45:00,70.83,70.87,70.83,70.87,16700.0,61.9057,61.9407,61.9057,61.9407,16700.0
2012-04-04 15:50:00,70.88,70.88,70.8,70.82,18500.0,61.9494,61.9494,61.8795,61.897,18500.0
2012-04-04 15:55:00,70.81,70.84,70.76,70.76,55500.0,61.8882,61.9144,61.8445,61.8445,55500.0
2012-04-05 09:30:00,70.61,70.66,70.53,70.65,27400.0,61.7134,61.7571,61.6435,61.7484,27400.0
2012-04-05 09:35:00,70.65,70.65,70.54,70.57,6900.0,61.7484,61.7484,61.6522,61.6785,6900.0
2012-04-05 09:40:00,70.56,70.67,70.56,70.67,13900.0,61.6697,61.7659,61.6697,61.7659,13900.0
2012-04-05 09:45:00,70.68,70.77,70.68,70.76,8400.0,61.7746,61.8533,61.7746,61.8445,8400.0
2012-04-05 09:50:00,70.77,70.79,70.75,70.76,15100.0,61.8533,61.8707,61.8358,61.8445,15100.0
2012-04-05 09:55:00,70.75,70.79,70.73,70.74,3200.0,61.8358,61.8707,61.8183,61.827,3200.0
2012-04-05 10:00:00,70.73,70.8,70.73,70.75,20200.0,61.8183,61.8795,61.8183,61.8358,20200.0
2012-04-05 10:05:00,70.76,70.84,70.76,70.83,28300.0,61.8445,61.9144,61.8445,61.9057,28300.0
2012-04-05 10:10:00,70.82,70.84,70.78,70.78,14000.0,61.897,61.9144,61.862,61.862,14000.0
2012-04-05 10:15:00,70.76,70.77,70.7,70.73,15400.0,61.8445,61.8533,61.7921,61.8183,15400.0
2012-04-05 10:20:00,70.73,70.75,70.72,70.72,19100.0,61.8183,61.8358,61.8096,61.8096,19100.0
2012-04-05 10:25:00,70.71,70.81,70.71,70.77,26600.0,61.8008,61.8882,61.8008,61.8533,26600.0
2012-04-05 10:30:00,70.77,70.79,70.75,70.75,7600.0,61.8533,61.8707,61.8358,61.8358,7600.0
2012-04-05 10:35:00,70.74,70.77,70.72,70.77,2900.0,61.827,61.8533,61.8096,61.8533,2900.0
2012-04-05 10:40:00,70.82,70.88,70.82,70.87,3000.0,61.897,61.9494,61.897,61.9407,3000.0
2012-04-05 10:45:00,70.88,70.9,70.87,70.89,4800.0,61.9494,61.9669,61.9407,61.9581,4800.0
2012-04-05 10:50:00,70.92,70.92,70.88,70.9,11500.0,61.9844,61.9844,61.9494,61.9669,11500.0
2012-04-05 10:55:00,70.91,70.96,70.89,70.96,10200.0,61.9756,62.0193,61.9581,62.0193,10200.0
2012-04-05 11:00:00,70.96,70.96,70.94,70.95,7200.0,62.0193,62.0193,62.0018,62.0106,7200.0
2012-04-05 11:05:00,70.95,71.0,70.95,71.0,3800.0,62.0106,62.0543,62.0106,62.0543,3800.0
2012-04-05 11:10:00,71.0,71.03,71.0,71.03,3900.0,62.0543,62.0805,62.0543,62.0805,3900.0
2012-04-05 11:15:00,71.02,71.03,70.95,70.95,4000.0,62.0718,62.0805,62.0106,62.0106,4000.0
2012-04-05 11:20:00,70.96,70.98,70.95,70.95,11500.0,62.0193,62.0368,62.0106,62.0106,11500.0
2012-04-05 11:25:00,70.95,70.97,70.94,70.94,7700.0,62.0106,62.0281,62.0018,62.0018,7700.0
2012-04-05 11:30:00,70.95,70.98,70.93,70.93,9000.0,62.0106,62.0368,61.9931,61.9931,9000.0
2012-04-05 11:35:00,70.91,70.92,70.9,70.92,6300.0,61.9756,61.9844,61.9669,61.9844,6300.0
2012-04-05 11:40:00,70.92,70.95,70.92,70.93,6200.0,61.9844,62.0106,61.9844,61.9931,6200.0
2012-04-05 11:45:00,70.92,70.94,70.91,70.91,7100.0,61.9844,62.0018,61.9756,61.9756,7100.0
2012-04-05 11:50:00,70.93,70.93,70.89,70.9,5000.0,61.9931,61.9931,61.9581,61.9669,5000.0
2012-04-05 11:55:00,70.92,70.97,70.92,70.97,5300.0,61.9844,62.0281,61.9844,62.0281,5300.0
2012-04-05 12:00:00,70.99,70.99,70.96,70.99,7500.0,62.0455,62.0455,62.0193,62.0455,7500.0
2012-04-05 12:05:00,70.98,71.0,70.96,70.96,5500.0,62.0368,62.0543,62.0193,62.0193,5500.0
2012-04-05 12:10:00,70.94,70.98,70.94,70.96,2500.0,62.0018,62.0368,62.0018,62.0193,2500.0
2012-04-05 12:15:00,70.96,70.97,70.95,70.95,6300.0,62.0193,62.0281,62.0106,62.0106,6300.0
2012-04-05 12:20:00,70.94,71.0,70.94,70.99,4000.0,62.0018,62.0543,62.0018,62.0455,4000.0
2012-04-05 12:25:00,71.01,71.01,70.97,70.98,2100.0,62.063,62.063,62.0281,62.0368,2100.0
2012-04-05 12:30:00,70.98,71.0,70.97,70.99,2600.0,62.0368,62.0543,62.0281,62.0455,2600.0
2012-04-05 12:35:00,71.0,71.0,70.95,70.96,1500.0,62.0543,62.0543,62.0106,62.0193,1500.0
2012-04-05 12:40:00,70.95,70.96,70.94,70.94,3900.0,62.0106,62.0193,62.0018,62.0018,3900.0
2012-04-05 12:45:00,70.95,70.95,70.91,70.92,6000.0,62.0106,62.0106,61.9756,61.9844,6000.0
2012-04-05 12:50:00,70.92,70.94,70.91,70.93,5500.0,61.9844,62.0018,61.9756,61.9931,5500.0
2012-04-05 12:55:00,70.93,70.94,70.93,70.94,5200.0,61.9931,62.0018,61.9931,62.0018,5200.0
2012-04-05 13:00:00,70.94,70.99,70.94,70.97,5600.0,62.0018,62.0455,62.0018,62.0281,5600.0
2012-04-05 13:05:00,70.96,70.97,70.95,70.95,14900.0,62.0193,62.0281,62.0106,62.0106,14900.0
2012-04-05 13:10:00,70.96,70.96,70.93,70.94,11200.0,62.0193,62.0193,61.9931,62.0018,11200.0
2012-04-05 13:15:00,70.96,70.97,70.93,70.94,5600.0,62.0193,62.0281,61.9931,62.0018,5600.0
2012-04-05 13:20:00,70.94,70.97,70.94,70.95,5300.0,62.0018,62.0281,62.0018,62.0106,5300.0
2012-04-05 13:25:00,70.95,70.97,70.95,70.97,4200.0,62.0106,62.0281,62.0106,62.0281,4200.0
2012-04-05 13:30:00,70.96,70.96,70.93,70.93,2400.0,62.0193,62.0193,61.9931,61.9931,2400.0
2012-04-05 13:35:00,70.94,70.97,70.94,70.97,25400.0,62.0018,62.0281,62.0018,62.0281,25400.0
2012-04-05 13:40:00,70.96,70.97,70.93,70.95,12200.0,62.0193,62.0281,61.9931,62.0106,12200.0
2012-04-05 13:45:00,70.95,70.95,70.83,70.83,16200.0,62.0106,62.0106,61.9057,61.9057,16200.0
2012-04-05 13:50:00,70.83,70.85,70.83,70.83,3300.0,61.9057,61.9232,61.9057,61.9057,3300.0
2012-04-05 13:55:00,70.82,70.82,70.78,70.82,8400.0,61.897,61.897,61.862,61.897,8400.0
2012-04-05 14:00:00,70.83,70.84,70.83,70.84,1100.0,61.9057,61.9144,61.9057,61.9144,1100.0
2012-04-05 14:05:00,70.83,70.84,70.82,70.82,5000.0,61.9057,61.9144,61.897,61.897,5000.0
2012-04-05 14:10:00,70.83,70.83,70.8,70.8,19200.0,61.9057,61.9057,61.8795,61.8795,19200.0
2012-04-05 14:15:00,70.81,70.89,70.8,70.87,28300.0,61.8882,61.9581,61.8795,61.9407,28300.0
2012-04-05 14:20:00,70.88,70.88,70.86,70.88,7700.0,61.9494,61.9494,61.9319,61.9494,7700.0
2012-04-05 14:25:00,70.87,70.87,70.85,70.87,6000.0,61.9407,61.9407,61.9232,61.9407,6000.0
2012-04-05 14:30:00,70.87,70.87,70.83,70.85,8500.0,61.9407,61.9407,61.9057,61.9232,8500.0
2012-04-05 14:35:00,70.85,70.87,70.84,70.85,8600.0,61.9232,61.9407,61.9144,61.9232,8600.0
2012-04-05 14:40:00,70.83,70.85,70.83,70.85,7000.0,61.9057,61.9232,61.9057,61.9232,7000.0
2012-04-05 14:45:00,70.85,70.85,70.84,70.84,1900.0,61.9232,61.9232,61.9144,61.9144,1900.0
2012-04-05 14:50:00,70.84,70.89,70.84,70.89,18900.0,61.9144,61.9581,61.9144,61.9581,18900.0
2012-04-05 14:55:00,70.89,70.92,70.88,70.91,7300.0,61.9581,61.9844,61.9494,61.9756,7300.0
2012-04-05 15:00:00,70.9,70.91,70.89,70.9,8800.0,61.9669,61.9756,61.9581,61.9669,8800.0
2012-04-05 15:05:00,70.91,70.91,70.9,70.9,10000.0,61.9756,61.9756,61.9669,61.9669,10000.0
2012-04-05 15:10:00,70.89,70.89,70.83,70.83,14000.0,61.9581,61.9581,61.9057,61.9057,14000.0
2012-04-05 15:15:00,70.84,70.87,70.84,70.87,12000.0,61.9144,61.9407,61.9144,61.9407,12000.0
2012-04-05 15:20:00,70.88,70.91,70.87,70.9,10700.0,61.9494,61.9756,61.9407,61.9669,10700.0
2012-04-05 15:25:00,70.9,70.93,70.9,70.93,8800.0,61.9669,61.9931,61.9669,61.9931,8800.0
2012-04-05 15:30:00,70.92,70.94,70.92,70.93,9900.0,61.9844,62.0018,61.9844,61.9931,9900.0
2012-04-05 15:35:00,70.93,70.95,70.93,70.93,14600.0,61.9931,62.0106,61.9931,61.9931,14600.0
2012-04-05 15:40:00,70.95,70.95,70.94,70.94,16100.0,62.0106,62.0106,62.0018,62.0018,16100.0
2012-04-05 15:45:00,70.95,70.97,70.91,70.92,9600.0,62.0106,62.0281,61.9756,61.9844,9600.0
2012-04-05 15:50:00,70.93,70.97,70.93,70.97,19900.0,61.9931,62.0281,61.9931,62.0281,19900.0
2012-04-05 15:55:00,70.96,70.96,70.93,70.93,11700.0,62.0193,62.0193,61.9931,61.9931,11700.0
2012-04-09 09:30:00,70.11,70.14,69.91,70.04,38400.0,61.2764,61.3026,61.1016,61.2152,38400.0
2012-04-09 09:35:00,70.06,70.14,70.06,70.09,7400.0,61.2327,61.3026,61.2327,61.2589,7400.0
2012-04-09 09:40:00,70.09,70.1,70.07,70.08,3900.0,61.2589,61.2677,61.2415,61.2502,3900.0
2012-04-09 09:45:00,70.08,70.08,70.02,70.02,2800.0,61.2502,61.2502,61.1978,61.1978,2800.0
2012-04-09 09:50:00,70.0,70.02,69.94,69.97,3500.0,61.1803,61.1978,61.1278,61.1541,3500.0
2012-04-09 09:55:00,69.96,70.02,69.96,70.0,2400.0,61.1453,61.1978,61.1453,61.1803,2400.0
2012-04-09 10:00:00,70.04,70.11,70.04,70.08,5700.0,61.2152,61.2764,61.2152,61.2502,5700.0
2012-04-09 10:05:00,70.09,70.09,70.05,70.06,8000.0,61.2589,61.2589,61.224,61.2327,8000.0
2012-04-09 10:10:00,70.06,70.07,70.03,70.06,2000.0,61.2327,61.2415,61.2065,61.2327,2000.0
2012-04-09 10:15:00,70.12,70.15,70.1,70.14,7500.0,61.2852,61.3114,61.2677,61.3026,7500.0
2012-04-09 10:20:00,70.11,70.2,70.11,70.2,1400.0,61.2764,61.3551,61.2764,61.3551,1400.0
2012-04-09 10:25:00,70.25,70.25,70.19,70.21,4100.0,61.3988,61.3988,61.3463,61.3638,4100.0
2012-04-09 10:30:00,70.22,70.22,70.19,70.19,1900.0,61.3726,61.3726,61.3463,61.3463,1900.0
2012-04-09 10:35:00,70.17,70.19,70.13,70.13,3700.0,61.3289,61.3463,61.2939,61.2939,3700.0
2012-04-09 10:40:00,70.17,70.21,70.15,70.21,9400.0,61.3289,61.3638,61.3114,61.3638,9400.0
2012-04-09 10:45:00,70.19,70.25,70.19,70.25,4800.0,61.3463,61.3988,61.3463,61.3988,4800.0
2012-04-09 10:50:00,70.25,70.26,70.2,70.23,14000.0,61.3988,61.4075,61.3551,61.3813,14000.0
2012-04-09 10:55:00,70.24,70.26,70.23,70.26,8100.0,61.39,61.4075,61.3813,61.4075,8100.0
2012-04-09 11:00:00,70.27,70.27,70.2,70.22,13400.0,61.4163,61.4163,61.3551,61.3726,13400.0
2012-04-09 11:05:00,70.22,70.22,70.17,70.2,12200.0,61.3726,61.3726,61.3289,61.3551,12200.0
2012-04-09 11:10:00,70.19,70.2,70.07,70.11,9700.0,61.3463,61.3551,61.2415,61.2764,9700.0
2012-04-09 11:15:00,70.11,70.11,70.05,70.07,7300.0,61.2764,61.2764,61.224,61.2415,7300.0
2012-04-09 11:20:00,70.07,70.09,70.07,70.08,5200.0,61.2415,61.2589,61.2415,61.2502,5200.0
2012-04-09 11:25:00,70.08,70.11,70.08,70.08,7500.0,61.2502,61.2764,61.2502,61.2502,7500.0
2012-04-09 11:30:00,70.1,70.13,70.09,70.09,1500.0,61.2677,61.2939,61.2589,61.2589,1500.0
2012-04-09 11:35:00,70.09,70.09,70.07,70.08,6400.0,61.2589,61.2589,61.2415,61.2502,6400.0
2012-04-09 11:40:00,70.11,70.12,70.11,70.11,5300.0,61.2764,61.2852,61.2764,61.2764,5300.0
2012-04-09 11:45:00,70.11,70.15,70.1,70.15,2900.0,61.2764,61.3114,61.2677,61.3114,2900.0
2012-04-09 11:50:00,70.14,70.16,70.14,70.14,7600.0,61.3026,61.3201,61.3026,61.3026,7600.0
2012-04-09 11:55:00,70.14,70.18,70.13,70.18,6600.0,61.3026,61.3376,61.2939,61.3376,6600.0
2012-04-09 12:00:00,70.18,70.19,70.15,70.18,5600.0,61.3376,61.3463,61.3114,61.3376,5600.0
2012-04-09 12:05:00,70.16,70.17,70.13,70.17,2700.0,61.3201,61.3289,61.2939,61.3289,2700.0
2012-04-09 12:10:00,70.18,70.22,70.18,70.21,4300.0,61.3376,61.3726,61.3376,61.3638,4300.0
2012-04-09 12:15:00,70.2,70.24,70.2,70.23,1000.0,61.3551,61.39,61.3551,61.3813,1000.0
2012-04-09 12:20:00,70.22,70.23,70.22,70.22,1300.0,61.3726,61.3813,61.3726,61.3726,1300.0
2012-04-09 12:25:00,70.2,70.22,70.2,70.21,5500.0,61.3551,61.3726,61.3551,61.3638,5500.0
2012-04-09 12:30:00,70.23,70.26,70.23,70.25,6200.0,61.3813,61.4075,61.3813,61.3988,6200.0
2012-04-09 12:35:00,70.24,70.32,70.24,70.31,5700.0,61.39,61.46,61.39,61.4512,5700.0
2012-04-09 12:40:00,70.31,70.31,70.27,70.29,7900.0,61.4512,61.4512,61.4163,61.4337,7900.0
2012-04-09 12:45:00,70.29,70.33,70.29,70.32,8100.0,61.4337,61.4687,61.4337,61.46,8100.0
2012-04-09 12:50:00,70.32,70.32,70.29,70.3,3800.0,61.46,61.46,61.4337,61.4425,3800.0
2012-04-09 12:55:00,70.29,70.31,70.27,70.31,6800.0,61.4337,61.4512,61.4163,61.4512,6800.0
2012-04-09 13:00:00,70.3,70.33,70.3,70.31,6700.0,61.4425,61.4687,61.4425,61.4512,6700.0
2012-04-09 13:05:00,70.31,70.32,70.3,70.31,4400.0,61.4512,61.46,61.4425,61.4512,4400.0
2012-04-09 13:10:00,70.31,70.33,70.3,70.33,11700.0,61.4512,61.4687,61.4425,61.4687,11700.0
2012-04-09 13:15:00,70.31,70.31,70.26,70.26,9900.0,61.4512,61.4512,61.4075,61.4075,9900.0
2012-04-09 13:20:00,70.26,70.26,70.22,70.24,16600.0,61.4075,61.4075,61.3726,61.39,16600.0
2012-04-09 13:25:00,70.24,70.25,70.21,70.21,22900.0,61.39,61.3988,61.3638,61.3638,22900.0
2012-04-09 13:30:00,70.2,70.23,70.2,70.23,10800.0,61.3551,61.3813,61.3551,61.3813,10800.0
2012-04-09 13:35:00,70.24,70.28,70.23,70.28,5300.0,61.39,61.425,61.3813,61.425,5300.0
2012-04-09 13:40:00,70.29,70.3,70.28,70.29,11900.0,61.4337,61.4425,61.425,61.4337,11900.0
2012-04-09 13:45:00,70.29,70.3,70.28,70.29,6400.0,61.4337,61.4425,61.425,61.4337,6400.0
2012-04-09 13:50:00,70.31,70.32,70.27,70.32,6700.0,61.4512,61.46,61.4163,61.46,6700.0
2012-04-09 13:55:00,70.33,70.37,70.32,70.37,8300.0,61.4687,61.5037,61.46,61.5037,8300.0
2012-04-09 14:00:00,70.38,70.38,70.3,70.3,4700.0,61.5124,61.5124,61.4425,61.4425,4700.0
2012-04-09 14:05:00,70.31,70.35,70.3,70.33,9500.0,61.4512,61.4862,61.4425,61.4687,9500.0
2012-04-09 14:10:00,70.34,70.35,70.31,70.33,25200.0,61.4774,61.4862,61.4512,61.4687,25200.0
2012-04-09 14:15:00,70.33,70.37,70.33,70.37,11200.0,61.4687,61.5037,61.4687,61.5037,11200.0
2012-04-09 14:20:00,70.37,70.4,70.37,70.39,6500.0,61.5037,61.5299,61.5037,61.5211,6500.0
2012-04-09 14:25:00,70.4,70.4,70.37,70.39,13300.0,61.5299,61.5299,61.5037,61.5211,13300.0
2012-04-09 14:30:00,70.38,70.38,70.35,70.36,14700.0,61.5124,61.5124,61.4862,61.4949,14700.0
2012-04-09 14:35:00,70.37,70.42,70.37,70.42,11300.0,61.5037,61.5474,61.5037,61.5474,11300.0
2012-04-09 14:40:00,70.42,70.44,70.4,70.41,9600.0,61.5474,61.5648,61.5299,61.5386,9600.0
2012-04-09 14:45:00,70.41,70.43,70.41,70.43,18400.0,61.5386,61.5561,61.5386,61.5561,18400.0
2012-04-09 14:50:00,70.43,70.46,70.42,70.45,7400.0,61.5561,61.5823,61.5474,61.5736,7400.0
2012-04-09 14:55:00,70.44,70.47,70.42,70.42,23700.0,61.5648,61.5911,61.5474,61.5474,23700.0
2012-04-09 15:00:00,70.42,70.45,70.41,70.42,23400.0,61.5474,61.5736,61.5386,61.5474,23400.0
2012-04-09 15:05:00,70.43,70.45,70.41,70.41,20800.0,61.5561,61.5736,61.5386,61.5386,20800.0
2012-04-09 15:10:00,70.41,70.42,70.39,70.39,7800.0,61.5386,61.5474,61.5211,61.5211,7800.0
2012-04-09 15:15:00,70.4,70.42,70.4,70.41,19200.0,61.5299,61.5474,61.5299,61.5386,19200.0
2012-04-09 15:20:00,70.41,70.43,70.41,70.41,14600.0,61.5386,61.5561,61.5386,61.5386,14600.0
2012-04-09 15:25:00,70.42,70.42,70.33,70.33,17500.0,61.5474,61.5474,61.4687,61.4687,17500.0
2012-04-09 15:30:00,70.33,70.33,70.3,70.33,18300.0,61.4687,61.4687,61.4425,61.4687,18300.0
2012-04-09 15:35:00,70.34,70.34,70.28,70.32,18200.0,61.4774,61.4774,61.425,61.46,18200.0
2012-04-09 15:40:00,70.32,70.34,70.3,70.33,12400.0,61.46,61.4774,61.4425,61.4687,12400.0
2012-04-09 15:45:00,70.33,70.33,70.27,70.3,7000.0,61.4687,61.4687,61.4163,61.4425,7000.0
2012-04-09 15:50:00,70.28,70.31,70.28,70.3,10300.0,61.425,61.4512,61.425,61.4425,10300.0
2012-04-09 15:55:00,70.3,70.3,70.22,70.22,7700.0,61.4425,61.4425,61.3726,61.3726,7700.0
2012-04-10 09:30:00,70.15,70.22,70.09,70.18,21700.0,61.3114,61.3726,61.2589,61.3376,21700.0
2012-04-10 09:35:00,70.24,70.24,70.19,70.24,2100.0,61.39,61.39,61.3463,61.39,2100.0
2012-04-10 09:40:00,70.27,70.29,70.26,70.27,4100.0,61.4163,61.4337,61.4075,61.4163,4100.0
2012-04-10 09:45:00,70.24,70.27,70.24,70.24,2900.0,61.39,61.4163,61.39,61.39,2900.0
2012-04-10 09:50:00,70.21,70.23,70.17,70.19,2200.0,61.3638,61.3813,61.3289,61.3463,2200.0
2012-04-10 09:55:00,70.18,70.23,70.18,70.21,6500.0,61.3376,61.3813,61.3376,61.3638,6500.0
2012-04-10 10:00:00,70.26,70.26,70.06,70.08,6300.0,61.4075,61.4075,61.2327,61.2502,6300.0
2012-04-10 10:05:00,70.04,70.08,69.99,70.0,7600.0,61.2152,61.2502,61.1715,61.1803,7600.0
2012-04-10 10:10:00,70.01,70.02,69.98,70.01,10500.0,61.189,61.1978,61.1628,61.189,10500.0
2012-04-10 10:15:00,70.02,70.02,69.95,69.95,4700.0,61.1978,61.1978,61.1366,61.1366,4700.0
2012-04-10 10:20:00,69.95,69.95,69.88,69.9,6100.0,61.1366,61.1366,61.0754,61.0929,6100.0
2012-04-10 10:25:00,69.9,70.02,69.9,70.02,3900.0,61.0929,61.1978,61.0929,61.1978,3900.0
2012-04-10 10:30:00,69.99,70.02,69.99,70.02,1100.0,61.1715,61.1978,61.1715,61.1978,1100.0
2012-04-10 10:35:00,70.03,70.04,70.0,70.0,13400.0,61.2065,61.2152,61.1803,61.1803,13400.0
2012-04-10 10:40:00,70.0,70.02,69.98,70.02,1200.0,61.1803,61.1978,61.1628,61.1978,1200.0
2012-04-10 10:45:00,70.0,70.05,70.0,70.03,600.0,61.1803,61.224,61.1803,61.2065,600.0
2012-04-10 10:50:00,69.99,69.99,69.94,69.95,4200.0,61.1715,61.1715,61.1278,61.1366,4200.0
2012-04-10 10:55:00,69.95,69.95,69.86,69.87,4600.0,61.1366,61.1366,61.0579,61.0667,4600.0
2012-04-10 11:00:00,69.9,69.96,69.89,69.95,4800.0,61.0929,61.1453,61.0841,61.1366,4800.0
2012-04-10 11:05:00,69.94,69.94,69.89,69.91,8300.0,61.1278,61.1278,61.0841,61.1016,8300.0
2012-04-10 11:10:00,69.92,69.93,69.81,69.83,8800.0,61.1104,61.1191,61.0142,61.0317,8800.0
2012-04-10 11:15:00,69.83,69.83,69.81,69.81,3900.0,61.0317,61.0317,61.0142,61.0142,3900.0
2012-04-10 11:20:00,69.8,69.82,69.76,69.82,4400.0,61.0055,61.023,60.9705,61.023,4400.0
2012-04-10 11:25:00,69.82,69.86,69.81,69.83,8700.0,61.023,61.0579,61.0142,61.0317,8700.0
2012-04-10 11:30:00,69.81,69.85,69.8,69.8,4600.0,61.0142,61.0492,61.0055,61.0055,4600.0
2012-04-10 11:35:00,69.78,69.78,69.72,69.74,14900.0,60.988,60.988,60.9356,60.953,14900.0
2012-04-10 11:40:00,69.73,69.73,69.66,69.69,26700.0,60.9443,60.9443,60.8831,60.9093,26700.0
2012-04-10 11:45:00,69.69,69.7,69.6,69.61,14700.0,60.9093,60.9181,60.8307,60.8394,14700.0
2012-04-10 11:50:00,69.63,69.64,69.4,69.41,23400.0,60.8569,60.8656,60.6559,60.6646,23400.0
2012-04-10 11:55:00,69.42,69.48,69.4,69.48,5100.0,60.6734,60.7258,60.6559,60.7258,5100.0
2012-04-10 12:00:00,69.48,69.49,69.43,69.44,23400.0,60.7258,60.7345,60.6821,60.6908,23400.0
2012-04-10 12:05:00,69.43,69.44,69.32,69.36,8900.0,60.6821,60.6908,60.586,60.6209,8900.0
2012-04-10 12:10:00,69.33,69.33,69.19,69.21,44300.0,60.5947,60.5947,60.4723,60.4898,44300.0
2012-04-10 12:15:00,69.2,69.27,69.15,69.26,7800.0,60.4811,60.5423,60.4374,60.5335,7800.0
2012-04-10 12:20:00,69.28,69.28,69.21,69.27,7700.0,60.551,60.551,60.4898,60.5423,7700.0
2012-04-10 12:25:00,69.24,69.32,69.24,69.32,4700.0,60.516,60.586,60.516,60.586,4700.0
2012-04-10 12:30:00,69.32,69.33,69.28,69.29,6000.0,60.586,60.5947,60.551,60.5597,6000.0
2012-04-10 12:35:00,69.28,69.32,69.26,69.26,3800.0,60.551,60.586,60.5335,60.5335,3800.0
2012-04-10 12:40:00,69.26,69.33,69.25,69.33,3300.0,60.5335,60.5947,60.5248,60.5947,3300.0
2012-04-10 12:45:00,69.31,69.31,69.24,69.24,1700.0,60.5772,60.5772,60.516,60.516,1700.0
2012-04-10 12:50:00,69.21,69.22,69.17,69.2,1800.0,60.4898,60.4986,60.4549,60.4811,1800.0
2012-04-10 12:55:00,69.17,69.21,69.17,69.21,4400.0,60.4549,60.4898,60.4549,60.4898,4400.0
2012-04-10 13:00:00,69.26,69.3,69.24,69.25,2600.0,60.5335,60.5685,60.516,60.5248,2600.0
2012-04-10 13:05:00,69.25,69.25,69.18,69.23,4700.0,60.5248,60.5248,60.4636,60.5073,4700.0
2012-04-10 13:10:00,69.15,69.16,69.1,69.15,3800.0,60.4374,60.4461,60.3937,60.4374,3800.0
2012-04-10 13:15:00,69.13,69.15,68.98,69.02,12700.0,60.4199,60.4374,60.2888,60.3238,12700.0
2012-04-10 13:20:00,69.0,69.12,69.0,69.1,2400.0,60.3063,60.4112,60.3063,60.3937,2400.0
2012-04-10 13:25:00,69.11,69.12,69.11,69.11,8400.0,60.4024,60.4112,60.4024,60.4024,8400.0
2012-04-10 13:30:00,69.09,69.09,69.05,69.05,4400.0,60.3849,60.3849,60.35,60.35,4400.0
2012-04-10 13:35:00,69.05,69.12,69.05,69.09,11100.0,60.35,60.4112,60.35,60.3849,11100.0
2012-04-10 13:40:00,69.09,69.16,69.09,69.15,7100.0,60.3849,60.4461,60.3849,60.4374,7100.0
2012-04-10 13:45:00,69.17,69.23,69.17,69.23,22500.0,60.4549,60.5073,60.4549,60.5073,22500.0
2012-04-10 13:50:00,69.23,69.23,69.2,69.2,8900.0,60.5073,60.5073,60.4811,60.4811,8900.0
2012-04-10 13:55:00,69.21,69.21,69.18,69.19,3100.0,60.4898,60.4898,60.4636,60.4723,3100.0
2012-04-10 14:00:00,69.18,69.21,69.1,69.13,8400.0,60.4636,60.4898,60.3937,60.4199,8400.0
2012-04-10 14:05:00,69.12,69.18,69.12,69.18,6500.0,60.4112,60.4636,60.4112,60.4636,6500.0
2012-04-10 14:10:00,69.17,69.22,69.16,69.17,28700.0,60.4549,60.4986,60.4461,60.4549,28700.0
2012-04-10 14:15:00,69.14,69.16,69.08,69.08,13200.0,60.4286,60.4461,60.3762,60.3762,13200.0
2012-04-10 14:20:00,69.1,69.1,69.01,69.03,13200.0,60.3937,60.3937,60.315,60.3325,13200.0
2012-04-10 14:25:00,69.03,69.09,69.03,69.09,10100.0,60.3325,60.3849,60.3325,60.3849,10100.0
2012-04-10 14:30:00,69.12,69.13,68.97,69.01,12300.0,60.4112,60.4199,60.2801,60.315,12300.0
2012-04-10 14:35:00,69.01,69.03,68.89,68.89,17300.0,60.315,60.3325,60.2101,60.2101,17300.0
2012-04-10 14:40:00,68.91,69.03,68.91,69.02,10400.0,60.2276,60.3325,60.2276,60.3238,10400.0
2012-04-10 14:45:00,69.03,69.11,69.02,69.11,10300.0,60.3325,60.4024,60.3238,60.4024,10300.0
2012-04-10 14:50:00,69.12,69.12,69.08,69.11,14700.0,60.4112,60.4112,60.3762,60.4024,14700.0
2012-04-10 14:55:00,69.1,69.11,69.05,69.07,13700.0,60.3937,60.4024,60.35,60.3675,13700.0
2012-04-10 15:00:00,69.07,69.07,68.98,68.99,17500.0,60.3675,60.3675,60.2888,60.2975,17500.0
2012-04-10 15:05:00,69.01,69.04,68.92,68.95,7600.0,60.315,60.3412,60.2364,60.2626,7600.0
2012-04-10 15:10:00,68.98,69.0,68.93,68.93,4500.0,60.2888,60.3063,60.2451,60.2451,4500.0
2012-04-10 15:15:00,68.93,69.03,68.92,69.02,3200.0,60.2451,60.3325,60.2364,60.3238,3200.0
2012-04-10 15:20:00,69.03,69.04,68.99,69.0,6000.0,60.3325,60.3412,60.2975,60.3063,6000.0
2012-04-10 15:25:00,69.0,69.02,68.96,68.98,19500.0,60.3063,60.3238,60.2713,60.2888,19500.0
2012-04-10 15:30:00,68.99,69.12,68.99,69.09,2800.0,60.2975,60.4112,60.2975,60.3849,2800.0
2012-04-10 15:35:00,69.09,69.16,69.09,69.16,10000.0,60.3849,60.4461,60.3849,60.4461,10000.0
2012-04-10 15:40:00,69.15,69.16,69.04,69.05,8500.0,60.4374,60.4461,60.3412,60.35,8500.0
2012-04-10 15:45:00,69.04,69.06,68.99,69.06,8700.0,60.3412,60.3587,60.2975,60.3587,8700.0
2012-04-10 15:50:00,69.03,69.08,69.02,69.08,7900.0,60.3325,60.3762,60.3238,60.3762,7900.0
2012-04-10 15:55:00,69.07,69.08,68.98,68.98,14100.0,60.3675,60.3762,60.2888,60.2888,14100.0
2012-04-11 09:30:00,69.71,69.72,69.59,69.59,21200.0,60.9268,60.9356,60.8219,60.8219,21200.0
2012-04-11 09:35:00,69.59,69.65,69.58,69.58,6200.0,60.8219,60.8744,60.8132,60.8132,6200.0
2012-04-11 09:40:00,69.55,69.65,69.55,69.62,3500.0,60.787,60.8744,60.787,60.8482,3500.0
2012-04-11 09:45:00,69.61,69.61,69.58,69.6,4300.0,60.8394,60.8394,60.8132,60.8307,4300.0
2012-04-11 09:50:00,69.59,69.6,69.54,69.56,1800.0,60.8219,60.8307,60.7782,60.7957,1800.0
2012-04-11 09:55:00,69.6,69.6,69.57,69.57,400.0,60.8307,60.8307,60.8045,60.8045,400.0
2012-04-11 10:00:00,69.63,69.64,69.62,69.64,2400.0,60.8569,60.8656,60.8482,60.8656,2400.0
2012-04-11 10:05:00,69.65,69.67,69.61,69.61,4700.0,60.8744,60.8919,60.8394,60.8394,4700.0
2012-04-11 10:10:00,69.65,69.66,69.63,69.65,1700.0,60.8744,60.8831,60.8569,60.8744,1700.0
2012-04-11 10:15:00,69.7,69.72,69.67,69.68,3000.0,60.9181,60.9356,60.8919,60.9006,3000.0
2012-04-11 10:20:00,69.68,69.69,69.65,69.68,1000.0,60.9006,60.9093,60.8744,60.9006,1000.0
2012-04-11 10:25:00,69.69,69.72,69.69,69.71,2400.0,60.9093,60.9356,60.9093,60.9268,2400.0
2012-04-11 10:30:00,69.73,69.81,69.73,69.81,8700.0,60.9443,61.0142,60.9443,61.0142,8700.0
2012-04-11 10:35:00,69.81,69.81,69.75,69.77,7800.0,61.0142,61.0142,60.9618,60.9793,7800.0
2012-04-11 10:40:00,69.76,69.78,69.73,69.74,9600.0,60.9705,60.988,60.9443,60.953,9600.0
2012-04-11 10:45:00,69.74,69.74,69.71,69.71,2600.0,60.953,60.953,60.9268,60.9268,2600.0
2012-04-11 10:50:00,69.76,69.78,69.69,69.69,1400.0,60.9705,60.988,60.9093,60.9093,1400.0
2012-04-11 10:55:00,69.69,69.72,69.69,69.69,2400.0,60.9093,60.9356,60.9093,60.9093,2400.0
2012-04-11 11:00:00,69.73,69.75,69.71,69.72,3200.0,60.9443,60.9618,60.9268,60.9356,3200.0
2012-04-11 11:05:00,69.7,69.71,69.66,69.71,600.0,60.9181,60.9268,60.8831,60.9268,600.0
2012-04-11 11:10:00,69.64,69.65,69.63,69.63,5600.0,60.8656,60.8744,60.8569,60.8569,5600.0
2012-04-11 11:15:00,69.63,69.64,69.62,69.62,1200.0,60.8569,60.8656,60.8482,60.8482,1200.0
2012-04-11 11:20:00,69.63,69.66,69.62,69.65,16700.0,60.8569,60.8831,60.8482,60.8744,16700.0
2012-04-11 11:25:00,69.65,69.66,69.62,69.62,6500.0,60.8744,60.8831,60.8482,60.8482,6500.0
2012-04-11 11:30:00,69.62,69.65,69.62,69.65,500.0,60.8482,60.8744,60.8482,60.8744,500.0
2012-04-11 11:35:00,69.65,69.68,69.65,69.65,1300.0,60.8744,60.9006,60.8744,60.8744,1300.0
2012-04-11 11:40:00,69.63,69.64,69.6,69.6,4600.0,60.8569,60.8656,60.8307,60.8307,4600.0
2012-04-11 11:45:00,69.62,69.62,69.54,69.54,4900.0,60.8482,60.8482,60.7782,60.7782,4900.0
2012-04-11 11:50:00,69.54,69.58,69.53,69.55,7900.0,60.7782,60.8132,60.7695,60.787,7900.0
2012-04-11 11:55:00,69.55,69.55,69.53,69.53,1800.0,60.787,60.787,60.7695,60.7695,1800.0
2012-04-11 12:00:00,69.54,69.54,69.51,69.51,400.0,60.7782,60.7782,60.752,60.752,400.0
2012-04-11 12:05:00,69.46,69.52,69.46,69.49,3100.0,60.7083,60.7608,60.7083,60.7345,3100.0
2012-04-11 12:10:00,69.5,69.56,69.5,69.56,2500.0,60.7433,60.7957,60.7433,60.7957,2500.0
2012-04-11 12:15:00,69.55,69.61,69.55,69.59,800.0,60.787,60.8394,60.787,60.8219,800.0
2012-04-11 12:20:00,69.57,69.58,69.56,69.58,27800.0,60.8045,60.8132,60.7957,60.8132,27800.0
2012-04-11 12:25:00,69.59,69.6,69.57,69.6,4600.0,60.8219,60.8307,60.8045,60.8307,4600.0
2012-04-11 12:30:00,69.59,69.6,69.58,69.58,1900.0,60.8219,60.8307,60.8132,60.8132,1900.0
2012-04-11 12:35:00,69.58,69.58,69.57,69.58,1500.0,60.8132,60.8132,60.8045,60.8132,1500.0
2012-04-11 12:40:00,69.59,69.61,69.59,69.6,1500.0,60.8219,60.8394,60.8219,60.8307,1500.0
2012-04-11 12:45:00,69.61,69.61,69.59,69.6,1400.0,60.8394,60.8394,60.8219,60.8307,1400.0
2012-04-11 12:50:00,69.58,69.64,69.57,69.63,6600.0,60.8132,60.8656,60.8045,60.8569,6600.0
2012-04-11 12:55:00,69.63,69.65,69.62,69.65,12900.0,60.8569,60.8744,60.8482,60.8744,12900.0
2012-04-11 13:00:00,69.63,69.65,69.6,69.64,6900.0,60.8569,60.8744,60.8307,60.8656,6900.0
2012-04-11 13:05:00,69.68,69.68,69.66,69.68,600.0,60.9006,60.9006,60.8831,60.9006,600.0
2012-04-11 13:10:00,69.67,69.67,69.62,69.64,7500.0,60.8919,60.8919,60.8482,60.8656,7500.0
2012-04-11 13:15:00,69.65,69.65,69.63,69.63,1400.0,60.8744,60.8744,60.8569,60.8569,1400.0
2012-04-11 13:20:00,69.63,69.63,69.61,69.61,1100.0,60.8569,60.8569,60.8394,60.8394,1100.0
2012-04-11 13:25:00,69.61,69.61,69.58,69.59,3000.0,60.8394,60.8394,60.8132,60.8219,3000.0
2012-04-11 13:30:00,69.6,69.6,69.56,69.58,15600.0,60.8307,60.8307,60.7957,60.8132,15600.0
2012-04-11 13:35:00,69.58,69.63,69.58,69.63,4100.0,60.8132,60.8569,60.8132,60.8569,4100.0
2012-04-11 13:40:00,69.62,69.65,69.62,69.64,1500.0,60.8482,60.8744,60.8482,60.8656,1500.0
2012-04-11 13:45:00,69.64,69.67,69.63,69.67,2600.0,60.8656,60.8919,60.8569,60.8919,2600.0
2012-04-11 13:50:00,69.66,69.71,69.66,69.71,6800.0,60.8831,60.9268,60.8831,60.9268,6800.0
2012-04-11 13:55:00,69.68,69.7,69.68,69.69,5900.0,60.9006,60.9181,60.9006,60.9093,5900.0
2012-04-11 14:00:00,69.69,69.69,69.61,69.62,4300.0,60.9093,60.9093,60.8394,60.8482,4300.0
2012-04-11 14:05:00,69.64,69.65,69.57,69.59,9500.0,60.8656,60.8744,60.8045,60.8219,9500.0
2012-04-11 14:10:00,69.61,69.61,69.56,69.6,21100.0,60.8394,60.8394,60.7957,60.8307,21100.0
2012-04-11 14:15:00,69.61,69.61,69.57,69.6,7200.0,60.8394,60.8394,60.8045,60.8307,7200.0
2012-04-11 14:20:00,69.61,69.66,69.59,69.61,7400.0,60.8394,60.8831,60.8219,60.8394,7400.0
2012-04-11 14:25:00,69.6,69.6,69.59,69.6,1900.0,60.8307,60.8307,60.8219,60.8307,1900.0
2012-04-11 14:30:00,69.55,69.56,69.46,69.46,3800.0,60.787,60.7957,60.7083,60.7083,3800.0
2012-04-11 14:35:00,69.5,69.53,69.5,69.51,1800.0,60.7433,60.7695,60.7433,60.752,1800.0
2012-04-11 14:40:00,69.51,69.53,69.49,69.49,4100.0,60.752,60.7695,60.7345,60.7345,4100.0
2012-04-11 14:45:00,69.5,69.54,69.5,69.53,4700.0,60.7433,60.7782,60.7433,60.7695,4700.0
2012-04-11 14:50:00,69.54,69.54,69.51,69.52,3000.0,60.7782,60.7782,60.752,60.7608,3000.0
2012-04-11 14:55:00,69.54,69.59,69.54,69.56,3400.0,60.7782,60.8219,60.7782,60.7957,3400.0
2012-04-11 15:00:00,69.56,69.57,69.53,69.54,9900.0,60.7957,60.8045,60.7695,60.7782,9900.0
2012-04-11 15:05:00,69.52,69.54,69.51,69.52,7900.0,60.7608,60.7782,60.752,60.7608,7900.0
2012-04-11 15:10:00,69.52,69.52,69.43,69.45,51600.0,60.7608,60.7608,60.6821,60.6996,51600.0
2012-04-11 15:15:00,69.44,69.48,69.42,69.48,9300.0,60.6908,60.7258,60.6734,60.7258,9300.0
2012-04-11 15:20:00,69.46,69.47,69.38,69.42,15800.0,60.7083,60.7171,60.6384,60.6734,15800.0
2012-04-11 15:25:00,69.41,69.48,69.41,69.44,5800.0,60.6646,60.7258,60.6646,60.6908,5800.0
2012-04-11 15:30:00,69.46,69.48,69.46,69.48,3900.0,60.7083,60.7258,60.7083,60.7258,3900.0
2012-04-11 15:35:00,69.48,69.5,69.45,69.45,21500.0,60.7258,60.7433,60.6996,60.6996,21500.0
2012-04-11 15:40:00,69.48,69.52,69.44,69.44,27300.0,60.7258,60.7608,60.6908,60.6908,27300.0
2012-04-11 15:45:00,69.43,69.46,69.41,69.42,9500.0,60.6821,60.7083,60.6646,60.6734,9500.0
2012-04-11 15:50:00,69.43,69.48,69.42,69.48,8100.0,60.6821,60.7258,60.6734,60.7258,8100.0
2012-04-11 15:55:00,69.47,69.51,69.46,69.51,7000.0,60.7171,60.752,60.7083,60.752,7000.0
2012-04-12 09:30:00,69.63,69.63,69.59,69.62,13800.0,60.8569,60.8569,60.8219,60.8482,13800.0
2012-04-12 09:35:00,69.7,69.72,69.7,69.7,1700.0,60.9181,60.9356,60.9181,60.9181,1700.0
2012-04-12 09:40:00,69.77,69.83,69.77,69.82,37800.0,60.9793,61.0317,60.9793,61.023,37800.0
2012-04-12 09:45:00,69.84,69.97,69.84,69.95,9600.0,61.0404,61.1541,61.0404,61.1366,9600.0
2012-04-12 09:50:00,69.95,69.99,69.93,69.99,8100.0,61.1366,61.1715,61.1191,61.1715,8100.0
2012-04-12 09:55:00,70.0,70.02,69.99,69.99,1700.0,61.1803,61.1978,61.1715,61.1715,1700.0
2012-04-12 10:00:00,70.03,70.04,69.99,69.99,2100.0,61.2065,61.2152,61.1715,61.1715,2100.0
2012-04-12 10:05:00,70.01,70.02,69.98,70.01,1100.0,61.189,61.1978,61.1628,61.189,1100.0
2012-04-12 10:10:00,70.02,70.06,70.01,70.06,5500.0,61.1978,61.2327,61.189,61.2327,5500.0
2012-04-12 10:15:00,70.04,70.06,70.0,70.01,2800.0,61.2152,61.2327,61.1803,61.189,2800.0
2012-04-12 10:20:00,70.03,70.03,69.97,69.97,3400.0,61.2065,61.2065,61.1541,61.1541,3400.0
2012-04-12 10:25:00,70.02,70.08,70.02,70.08,2500.0,61.1978,61.2502,61.1978,61.2502,2500.0
2012-04-12 10:30:00,70.07,70.17,70.07,70.17,6400.0,61.2415,61.3289,61.2415,61.3289,6400.0
2012-04-12 10:35:00,70.19,70.28,70.19,70.28,6800.0,61.3463,61.425,61.3463,61.425,6800.0
2012-04-12 10:40:00,70.28,70.31,70.28,70.28,3100.0,61.425,61.4512,61.425,61.425,3100.0
2012-04-12 10:45:00,70.26,70.3,70.26,70.3,4600.0,61.4075,61.4425,61.4075,61.4425,4600.0
2012-04-12 10:50:00,70.29,70.3,70.26,70.26,5900.0,61.4337,61.4425,61.4075,61.4075,5900.0
2012-04-12 10:55:00,70.27,70.32,70.27,70.28,11300.0,61.4163,61.46,61.4163,61.425,11300.0
2012-04-12 11:00:00,70.28,70.35,70.28,70.35,4000.0,61.425,61.4862,61.425,61.4862,4000.0
2012-04-12 11:05:00,70.36,70.38,70.34,70.34,5400.0,61.4949,61.5124,61.4774,61.4774,5400.0
2012-04-12 11:10:00,70.32,70.34,70.31,70.34,7500.0,61.46,61.4774,61.4512,61.4774,7500.0
2012-04-12 11:15:00,70.33,70.38,70.33,70.38,4500.0,61.4687,61.5124,61.4687,61.5124,4500.0
2012-04-12 11:20:00,70.37,70.41,70.34,70.4,4900.0,61.5037,61.5386,61.4774,61.5299,4900.0
2012-04-12 11:25:00,70.39,70.39,70.35,70.35,4600.0,61.5211,61.5211,61.4862,61.4862,4600.0
2012-04-12 11:30:00,70.33,70.33,70.29,70.31,2700.0,61.4687,61.4687,61.4337,61.4512,2700.0
2012-04-12 11:35:00,70.25,70.26,70.25,70.25,1700.0,61.3988,61.4075,61.3988,61.3988,1700.0
2012-04-12 11:40:00,70.27,70.3,70.27,70.3,5600.0,61.4163,61.4425,61.4163,61.4425,5600.0
2012-04-12 11:45:00,70.28,70.34,70.28,70.34,800.0,61.425,61.4774,61.425,61.4774,800.0
2012-04-12 11:50:00,70.34,70.35,70.32,70.33,1700.0,61.4774,61.4862,61.46,61.4687,1700.0
2012-04-12 11:55:00,70.33,70.37,70.31,70.37,4500.0,61.4687,61.5037,61.4512,61.5037,4500.0
2012-04-12 12:00:00,70.35,70.39,70.35,70.36,4400.0,61.4862,61.5211,61.4862,61.4949,4400.0
2012-04-12 12:05:00,70.35,70.35,70.33,70.33,300.0,61.4862,61.4862,61.4687,61.4687,300.0
2012-04-12 12:10:00,70.31,70.32,70.29,70.29,4800.0,61.4512,61.46,61.4337,61.4337,4800.0
2012-04-12 12:15:00,70.28,70.32,70.27,70.32,4300.0,61.425,61.46,61.4163,61.46,4300.0
2012-04-12 12:20:00,70.33,70.34,70.32,70.34,2200.0,61.4687,61.4774,61.46,61.4774,2200.0
2012-04-12 12:25:00,70.33,70.39,70.33,70.36,3300.0,61.4687,61.5211,61.4687,61.4949,3300.0
2012-04-12 12:30:00,70.37,70.39,70.36,70.37,900.0,61.5037,61.5211,61.4949,61.5037,900.0
2012-04-12 12:35:00,70.37,70.39,70.37,70.37,900.0,61.5037,61.5211,61.5037,61.5037,900.0
2012-04-12 12:40:00,70.4,70.45,70.39,70.44,12300.0,61.5299,61.5736,61.5211,61.5648,12300.0
2012-04-12 12:45:00,70.41,70.44,70.4,70.43,3400.0,61.5386,61.5648,61.5299,61.5561,3400.0
2012-04-12 12:50:00,70.44,70.45,70.44,70.45,4400.0,61.5648,61.5736,61.5648,61.5736,4400.0
2012-04-12 12:55:00,70.46,70.48,70.45,70.46,10700.0,61.5823,61.5998,61.5736,61.5823,10700.0
2012-04-12 13:00:00,70.45,70.47,70.44,70.44,7400.0,61.5736,61.5911,61.5648,61.5648,7400.0
2012-04-12 13:05:00,70.45,70.46,70.44,70.45,7300.0,61.5736,61.5823,61.5648,61.5736,7300.0
2012-04-12 13:10:00,70.46,70.48,70.45,70.45,6500.0,61.5823,61.5998,61.5736,61.5736,6500.0
2012-04-12 13:15:00,70.45,70.47,70.43,70.43,7500.0,61.5736,61.5911,61.5561,61.5561,7500.0
2012-04-12 13:20:00,70.41,70.42,70.38,70.38,20900.0,61.5386,61.5474,61.5124,61.5124,20900.0
2012-04-12 13:25:00,70.39,70.4,70.38,70.39,7000.0,61.5211,61.5299,61.5124,61.5211,7000.0
2012-04-12 13:30:00,70.39,70.4,70.38,70.38,3900.0,61.5211,61.5299,61.5124,61.5124,3900.0
2012-04-12 13:35:00,70.38,70.42,70.38,70.4,14300.0,61.5124,61.5474,61.5124,61.5299,14300.0
2012-04-12 13:40:00,70.4,70.4,70.38,70.39,4100.0,61.5299,61.5299,61.5124,61.5211,4100.0
2012-04-12 13:45:00,70.38,70.42,70.38,70.41,10400.0,61.5124,61.5474,61.5124,61.5386,10400.0
2012-04-12 13:50:00,70.41,70.42,70.39,70.4,10400.0,61.5386,61.5474,61.5211,61.5299,10400.0
2012-04-12 13:55:00,70.39,70.39,70.31,70.34,21000.0,61.5211,61.5211,61.4512,61.4774,21000.0
2012-04-12 14:00:00,70.35,70.36,70.34,70.36,6200.0,61.4862,61.4949,61.4774,61.4949,6200.0
2012-04-12 14:05:00,70.36,70.38,70.35,70.37,11500.0,61.4949,61.5124,61.4862,61.5037,11500.0
2012-04-12 14:10:00,70.38,70.4,70.37,70.37,21900.0,61.5124,61.5299,61.5037,61.5037,21900.0
2012-04-12 14:15:00,70.37,70.41,70.37,70.4,8800.0,61.5037,61.5386,61.5037,61.5299,8800.0
2012-04-12 14:20:00,70.41,70.43,70.39,70.42,10300.0,61.5386,61.5561,61.5211,61.5474,10300.0
2012-04-12 14:25:00,70.42,70.42,70.4,70.41,5900.0,61.5474,61.5474,61.5299,61.5386,5900.0
2012-04-12 14:30:00,70.41,70.41,70.39,70.39,9600.0,61.5386,61.5386,61.5211,61.5211,9600.0
2012-04-12 14:35:00,70.39,70.4,70.38,70.39,9600.0,61.5211,61.5299,61.5124,61.5211,9600.0
2012-04-12 14:40:00,70.4,70.44,70.4,70.42,8800.0,61.5299,61.5648,61.5299,61.5474,8800.0
2012-04-12 14:45:00,70.44,70.46,70.43,70.46,12000.0,61.5648,61.5823,61.5561,61.5823,12000.0
2012-04-12 14:50:00,70.48,70.49,70.45,70.49,18500.0,61.5998,61.6085,61.5736,61.6085,18500.0
2012-04-12 14:55:00,70.5,70.51,70.48,70.49,23100.0,61.6173,61.626,61.5998,61.6085,23100.0
2012-04-12 15:00:00,70.48,70.49,70.47,70.47,9200.0,61.5998,61.6085,61.5911,61.5911,9200.0
2012-04-12 15:05:00,70.48,70.49,70.46,70.47,18700.0,61.5998,61.6085,61.5823,61.5911,18700.0
2012-04-12 15:10:00,70.46,70.46,70.44,70.45,4700.0,61.5823,61.5823,61.5648,61.5736,4700.0
2012-04-12 15:15:00,70.45,70.48,70.44,70.47,8300.0,61.5736,61.5998,61.5648,61.5911,8300.0
2012-04-12 15:20:00,70.48,70.48,70.45,70.45,19200.0,61.5998,61.5998,61.5736,61.5736,19200.0
2012-04-12 15:25:00,70.45,70.46,70.42,70.43,9200.0,61.5736,61.5823,61.5474,61.5561,9200.0
2012-04-12 15:30:00,70.43,70.44,70.41,70.42,10500.0,61.5561,61.5648,61.5386,61.5474,10500.0
2012-04-12 15:35:00,70.42,70.48,70.42,70.45,18800.0,61.5474,61.5998,61.5474,61.5736,18800.0
2012-04-12 15:40:00,70.45,70.52,70.44,70.46,42000.0,61.5736,61.6348,61.5648,61.5823,42000.0
2012-04-12 15:45:00,70.49,70.51,70.49,70.5,36100.0,61.6085,61.626,61.6085,61.6173,36100.0
2012-04-12 15:50:00,70.51,70.53,70.47,70.49,8700.0,61.626,61.6435,61.5911,61.6085,8700.0
2012-04-12 15:55:00,70.5,70.5,70.46,70.48,15700.0,61.6173,61.6173,61.5823,61.5998,15700.0
2012-04-13 09:30:00,70.38,70.38,70.23,70.24,15400.0,61.5124,61.5124,61.3813,61.39,15400.0
2012-04-13 09:35:00,70.26,70.26,70.17,70.19,2700.0,61.4075,61.4075,61.3289,61.3463,2700.0
2012-04-13 09:40:00,70.14,70.28,70.14,70.27,7000.0,61.3026,61.425,61.3026,61.4163,7000.0
2012-04-13 09:45:00,70.28,70.34,70.27,70.27,3800.0,61.425,61.4774,61.4163,61.4163,3800.0
2012-04-13 09:50:00,70.23,70.26,70.21,70.24,2700.0,61.3813,61.4075,61.3638,61.39,2700.0
2012-04-13 09:55:00,70.21,70.25,70.08,70.09,12700.0,61.3638,61.3988,61.2502,61.2589,12700.0
2012-04-13 10:00:00,70.09,70.12,70.05,70.11,4900.0,61.2589,61.2852,61.224,61.2764,4900.0
2012-04-13 10:05:00,70.09,70.12,70.07,70.09,2100.0,61.2589,61.2852,61.2415,61.2589,2100.0
2012-04-13 10:10:00,70.08,70.16,70.08,70.12,1800.0,61.2502,61.3201,61.2502,61.2852,1800.0
2012-04-13 10:15:00,70.1,70.1,69.97,69.97,3800.0,61.2677,61.2677,61.1541,61.1541,3800.0
2012-04-13 10:20:00,69.96,69.98,69.89,69.9,10200.0,61.1453,61.1628,61.0841,61.0929,10200.0
2012-04-13 10:25:00,69.83,69.9,69.83,69.89,5300.0,61.0317,61.0929,61.0317,61.0841,5300.0
2012-04-13 10:30:00,69.89,69.89,69.79,69.81,3900.0,61.0841,61.0841,60.9967,61.0142,3900.0
2012-04-13 10:35:00,69.81,69.89,69.75,69.89,11800.0,61.0142,61.0841,60.9618,61.0841,11800.0
2012-04-13 10:40:00,69.86,69.86,69.8,69.8,1700.0,61.0579,61.0579,61.0055,61.0055,1700.0
2012-04-13 10:45:00,69.82,69.82,69.66,69.72,8500.0,61.023,61.023,60.8831,60.9356,8500.0
2012-04-13 10:50:00,69.71,69.82,69.71,69.81,14900.0,60.9268,61.023,60.9268,61.0142,14900.0
2012-04-13 10:55:00,69.81,69.82,69.8,69.8,2600.0,61.0142,61.023,61.0055,61.0055,2600.0
2012-04-13 11:00:00,69.83,69.86,69.8,69.86,4900.0,61.0317,61.0579,61.0055,61.0579,4900.0
2012-04-13 11:05:00,69.88,69.9,69.84,69.84,3200.0,61.0754,61.0929,61.0404,61.0404,3200.0
2012-04-13 11:10:00,69.84,69.84,69.77,69.84,5600.0,61.0404,61.0404,60.9793,61.0404,5600.0
2012-04-13 11:15:00,69.83,69.83,69.76,69.77,7100.0,61.0317,61.0317,60.9705,60.9793,7100.0
2012-04-13 11:20:00,69.78,69.86,69.78,69.85,4600.0,60.988,61.0579,60.988,61.0492,4600.0
2012-04-13 11:25:00,69.83,69.86,69.81,69.85,1100.0,61.0317,61.0579,61.0142,61.0492,1100.0
2012-04-13 11:30:00,69.82,69.88,69.82,69.88,2300.0,61.023,61.0754,61.023,61.0754,2300.0
2012-04-13 11:35:00,69.87,69.93,69.87,69.9,4200.0,61.0667,61.1191,61.0667,61.0929,4200.0
2012-04-13 11:40:00,69.93,69.96,69.93,69.95,2800.0,61.1191,61.1453,61.1191,61.1366,2800.0
2012-04-13 11:45:00,69.96,70.0,69.96,70.0,2000.0,61.1453,61.1803,61.1453,61.1803,2000.0
2012-04-13 11:50:00,70.02,70.02,70.0,70.0,4800.0,61.1978,61.1978,61.1803,61.1803,4800.0
2012-04-13 11:55:00,69.97,69.97,69.94,69.94,1400.0,61.1541,61.1541,61.1278,61.1278,1400.0
2012-04-13 12:00:00,69.95,69.97,69.95,69.95,14200.0,61.1366,61.1541,61.1366,61.1366,14200.0
2012-04-13 12:05:00,69.95,69.96,69.93,69.95,22900.0,61.1366,61.1453,61.1191,61.1366,22900.0
2012-04-13 12:10:00,69.93,69.94,69.9,69.9,3000.0,61.1191,61.1278,61.0929,61.0929,3000.0
2012-04-13 12:15:00,69.9,69.93,69.9,69.93,2100.0,61.0929,61.1191,61.0929,61.1191,2100.0
2012-04-13 12:20:00,69.92,69.93,69.91,69.93,4300.0,61.1104,61.1191,61.1016,61.1191,4300.0
2012-04-13 12:25:00,69.93,69.93,69.91,69.91,1300.0,61.1191,61.1191,61.1016,61.1016,1300.0
2012-04-13 12:30:00,69.92,69.95,69.92,69.95,3900.0,61.1104,61.1366,61.1104,61.1366,3900.0
2012-04-13 12:35:00,69.96,69.98,69.94,69.94,1300.0,61.1453,61.1628,61.1278,61.1278,1300.0
2012-04-13 12:40:00,69.95,69.96,69.92,69.96,1300.0,61.1366,61.1453,61.1104,61.1453,1300.0
2012-04-13 12:45:00,69.97,69.99,69.97,69.99,2300.0,61.1541,61.1715,61.1541,61.1715,2300.0
2012-04-13 12:50:00,69.99,70.01,69.97,69.98,11100.0,61.1715,61.189,61.1541,61.1628,11100.0
2012-04-13 12:55:00,69.97,69.99,69.97,69.98,1400.0,61.1541,61.1715,61.1541,61.1628,1400.0
2012-04-13 13:00:00,69.98,69.98,69.97,69.98,3300.0,61.1628,61.1628,61.1541,61.1628,3300.0
2012-04-13 13:05:00,69.98,70.0,69.98,70.0,1200.0,61.1628,61.1803,61.1628,61.1803,1200.0
2012-04-13 13:10:00,70.0,70.03,70.0,70.03,8500.0,61.1803,61.2065,61.1803,61.2065,8500.0
2012-04-13 13:15:00,70.03,70.03,69.98,69.98,2000.0,61.2065,61.2065,61.1628,61.1628,2000.0
2012-04-13 13:20:00,69.97,70.01,69.95,70.01,10400.0,61.1541,61.189,61.1366,61.189,10400.0
2012-04-13 13:25:00,70.0,70.01,69.98,70.01,9700.0,61.1803,61.189,61.1628,61.189,9700.0
2012-04-13 13:30:00,70.0,70.01,69.98,70.0,1300.0,61.1803,61.189,61.1628,61.1803,1300.0
2012-04-13 13:35:00,70.01,70.07,70.0,70.07,20900.0,61.189,61.2415,61.1803,61.2415,20900.0
2012-04-13 13:40:00,70.08,70.1,70.06,70.1,4300.0,61.2502,61.2677,61.2327,61.2677,4300.0
2012-04-13 13:45:00,70.1,70.11,70.05,70.05,4300.0,61.2677,61.2764,61.224,61.224,4300.0
2012-04-13 13:50:00,70.07,70.07,70.03,70.03,1100.0,61.2415,61.2415,61.2065,61.2065,1100.0
2012-04-13 13:55:00,70.01,70.02,69.97,69.97,14600.0,61.189,61.1978,61.1541,61.1541,14600.0
2012-04-13 14:00:00,69.97,69.98,69.92,69.92,6600.0,61.1541,61.1628,61.1104,61.1104,6600.0
2012-04-13 14:05:00,69.93,69.96,69.93,69.95,21300.0,61.1191,61.1453,61.1191,61.1366,21300.0
2012-04-13 14:10:00,69.96,69.96,69.95,69.95,5500.0,61.1453,61.1453,61.1366,61.1366,5500.0
2012-04-13 14:15:00,69.95,69.95,69.93,69.94,700.0,61.1366,61.1366,61.1191,61.1278,700.0
2012-04-13 14:20:00,69.98,70.01,69.98,70.0,3300.0,61.1628,61.189,61.1628,61.1803,3300.0
2012-04-13 14:25:00,70.04,70.04,69.94,69.94,8600.0,61.2152,61.2152,61.1278,61.1278,8600.0
2012-04-13 14:30:00,69.97,69.99,69.96,69.98,6000.0,61.1541,61.1715,61.1453,61.1628,6000.0
2012-04-13 14:35:00,69.99,70.0,69.96,69.98,6400.0,61.1715,61.1803,61.1453,61.1628,6400.0
2012-04-13 14:40:00,69.99,70.02,69.96,69.96,4000.0,61.1715,61.1978,61.1453,61.1453,4000.0
2012-04-13 14:45:00,69.99,70.01,69.98,70.01,3600.0,61.1715,61.189,61.1628,61.189,3600.0
2012-04-13 14:50:00,70.02,70.02,69.98,69.99,4000.0,61.1978,61.1978,61.1628,61.1715,4000.0
2012-04-13 14:55:00,69.99,69.99,69.97,69.97,4500.0,61.1715,61.1715,61.1541,61.1541,4500.0
2012-04-13 15:00:00,69.97,69.97,69.96,69.97,5300.0,61.1541,61.1541,61.1453,61.1541,5300.0
2012-04-13 15:05:00,69.97,70.03,69.97,70.03,2400.0,61.1541,61.2065,61.1541,61.2065,2400.0
2012-04-13 15:10:00,70.04,70.05,70.03,70.03,2800.0,61.2152,61.224,61.2065,61.2065,2800.0
2012-04-13 15:15:00,70.03,70.05,70.03,70.04,4800.0,61.2065,61.224,61.2065,61.2152,4800.0
2012-04-13 15:20:00,70.06,70.08,70.05,70.06,5800.0,61.2327,61.2502,61.224,61.2327,5800.0
2012-04-13 15:25:00,70.04,70.04,69.98,69.98,4000.0,61.2152,61.2152,61.1628,61.1628,4000.0
2012-04-13 15:30:00,69.99,70.03,69.94,69.94,3200.0,61.1715,61.2065,61.1278,61.1278,3200.0
2012-04-13 15:35:00,69.93,69.93,69.85,69.86,6500.0,61.1191,61.1191,61.0492,61.0579,6500.0
2012-04-13 15:40:00,69.86,69.9,69.84,69.89,21800.0,61.0579,61.0929,61.0404,61.0841,21800.0
2012-04-13 15:45:00,69.88,69.88,69.79,69.81,10400.0,61.0754,61.0754,60.9967,61.0142,10400.0
2012-04-13 15:50:00,69.83,69.84,69.74,69.74,1900.0,61.0317,61.0404,60.953,60.953,1900.0
2012-04-13 15:55:00,69.76,69.78,69.7,69.72,11600.0,60.9705,60.988,60.9181,60.9356,11600.0
2012-04-16 09:30:00,70.12,70.12,70.03,70.09,10500.0,61.2852,61.2852,61.2065,61.2589,10500.0
2012-04-16 09:35:00,70.1,70.1,69.99,70.01,2000.0,61.2677,61.2677,61.1715,61.189,2000.0
2012-04-16 09:40:00,69.9,69.9,69.85,69.85,2000.0,61.0929,61.0929,61.0492,61.0492,2000.0
2012-04-16 09:45:00,69.85,69.85,69.74,69.78,1800.0,61.0492,61.0492,60.953,60.988,1800.0
2012-04-16 09:50:00,69.73,69.73,69.47,69.47,4600.0,60.9443,60.9443,60.7171,60.7171,4600.0
2012-04-16 09:55:00,69.5,69.5,69.4,69.49,3300.0,60.7433,60.7433,60.6559,60.7345,3300.0
2012-04-16 10:00:00,69.4,69.4,69.35,69.38,3500.0,60.6559,60.6559,60.6122,60.6384,3500.0
2012-04-16 10:05:00,69.43,69.47,69.38,69.42,2400.0,60.6821,60.7171,60.6384,60.6734,2400.0
2012-04-16 10:10:00,69.41,69.41,69.19,69.26,26600.0,60.6646,60.6646,60.4723,60.5335,26600.0
2012-04-16 10:15:00,69.27,69.27,69.15,69.22,6500.0,60.5423,60.5423,60.4374,60.4986,6500.0
2012-04-16 10:20:00,69.23,69.26,69.18,69.23,7900.0,60.5073,60.5335,60.4636,60.5073,7900.0
2012-04-16 10:25:00,69.19,69.31,69.19,69.29,4800.0,60.4723,60.5772,60.4723,60.5597,4800.0
2012-04-16 10:30:00,69.3,69.35,69.28,69.35,4400.0,60.5685,60.6122,60.551,60.6122,4400.0
2012-04-16 10:35:00,69.35,69.35,69.28,69.28,4000.0,60.6122,60.6122,60.551,60.551,4000.0
2012-04-16 10:40:00,69.35,69.35,69.35,69.35,700.0,60.6122,60.6122,60.6122,60.6122,700.0
2012-04-16 10:45:00,69.33,69.48,69.33,69.48,4500.0,60.5947,60.7258,60.5947,60.7258,4500.0
2012-04-16 10:50:00,69.46,69.51,69.46,69.48,13500.0,60.7083,60.752,60.7083,60.7258,13500.0
2012-04-16 10:55:00,69.49,69.49,69.43,69.43,4700.0,60.7345,60.7345,60.6821,60.6821,4700.0
2012-04-16 11:00:00,69.43,69.47,69.41,69.41,5200.0,60.6821,60.7171,60.6646,60.6646,5200.0
2012-04-16 11:05:00,69.39,69.41,69.37,69.39,3900.0,60.6471,60.6646,60.6297,60.6471,3900.0
2012-04-16 11:10:00,69.47,69.47,69.43,69.43,1500.0,60.7171,60.7171,60.6821,60.6821,1500.0
2012-04-16 11:15:00,69.46,69.46,69.41,69.41,3100.0,60.7083,60.7083,60.6646,60.6646,3100.0
2012-04-16 11:20:00,69.41,69.43,69.4,69.41,2800.0,60.6646,60.6821,60.6559,60.6646,2800.0
2012-04-16 11:25:00,69.39,69.42,69.37,69.38,2800.0,60.6471,60.6734,60.6297,60.6384,2800.0
2012-04-16 11:30:00,69.38,69.4,69.31,69.31,5900.0,60.6384,60.6559,60.5772,60.5772,5900.0
2012-04-16 11:35:00,69.26,69.29,69.25,69.29,1600.0,60.5335,60.5597,60.5248,60.5597,1600.0
2012-04-16 11:40:00,69.29,69.32,69.26,69.26,600.0,60.5597,60.586,60.5335,60.5335,600.0
2012-04-16 11:45:00,69.27,69.32,69.26,69.28,2400.0,60.5423,60.586,60.5335,60.551,2400.0
2012-04-16 11:50:00,69.28,69.3,69.23,69.24,6100.0,60.551,60.5685,60.5073,60.516,6100.0
2012-04-16 11:55:00,69.26,69.28,69.26,69.28,2100.0,60.5335,60.551,60.5335,60.551,2100.0
2012-04-16 12:00:00,69.25,69.36,69.25,69.36,3200.0,60.5248,60.6209,60.5248,60.6209,3200.0
2012-04-16 12:05:00,69.39,69.39,69.28,69.28,2700.0,60.6471,60.6471,60.551,60.551,2700.0
2012-04-16 12:10:00,69.32,69.33,69.3,69.33,2700.0,60.586,60.5947,60.5685,60.5947,2700.0
2012-04-16 12:15:00,69.34,69.34,69.25,69.25,2900.0,60.6034,60.6034,60.5248,60.5248,2900.0
2012-04-16 12:20:00,69.25,69.25,69.2,69.22,2800.0,60.5248,60.5248,60.4811,60.4986,2800.0
2012-04-16 12:25:00,69.22,69.29,69.22,69.29,1400.0,60.4986,60.5597,60.4986,60.5597,1400.0
2012-04-16 12:30:00,69.3,69.3,69.24,69.25,6100.0,60.5685,60.5685,60.516,60.5248,6100.0
2012-04-16 12:35:00,69.22,69.24,69.18,69.23,6900.0,60.4986,60.516,60.4636,60.5073,6900.0
2012-04-16 12:40:00,69.26,69.29,69.26,69.28,2600.0,60.5335,60.5597,60.5335,60.551,2600.0
2012-04-16 12:45:00,69.27,69.33,69.27,69.32,2600.0,60.5423,60.5947,60.5423,60.586,2600.0
2012-04-16 12:50:00,69.3,69.3,69.25,69.25,5000.0,60.5685,60.5685,60.5248,60.5248,5000.0
2012-04-16 12:55:00,69.25,69.4,69.25,69.4,3400.0,60.5248,60.6559,60.5248,60.6559,3400.0
2012-04-16 13:00:00,69.38,69.38,69.37,69.37,800.0,60.6384,60.6384,60.6297,60.6297,800.0
2012-04-16 13:05:00,69.35,69.37,69.35,69.36,2700.0,60.6122,60.6297,60.6122,60.6209,2700.0
2012-04-16 13:10:00,69.36,69.36,69.36,69.36,100.0,60.6209,60.6209,60.6209,60.6209,100.0
2012-04-16 13:15:00,69.35,69.35,69.34,69.34,1000.0,60.6122,60.6122,60.6034,60.6034,1000.0
2012-04-16 13:20:00,69.34,69.37,69.34,69.37,900.0,60.6034,60.6297,60.6034,60.6297,900.0
2012-04-16 13:25:00,69.33,69.33,69.27,69.32,3300.0,60.5947,60.5947,60.5423,60.586,3300.0
2012-04-16 13:30:00,69.32,69.35,69.31,69.34,10800.0,60.586,60.6122,60.5772,60.6034,10800.0
2012-04-16 13:35:00,69.39,69.48,69.38,69.48,4800.0,60.6471,60.7258,60.6384,60.7258,4800.0
2012-04-16 13:40:00,69.47,69.52,69.44,69.51,4500.0,60.7171,60.7608,60.6908,60.752,4500.0
2012-04-16 13:45:00,69.54,69.57,69.52,69.54,6000.0,60.7782,60.8045,60.7608,60.7782,6000.0
2012-04-16 13:50:00,69.55,69.56,69.52,69.52,6900.0,60.787,60.7957,60.7608,60.7608,6900.0
2012-04-16 13:55:00,69.52,69.62,69.52,69.56,4400.0,60.7608,60.8482,60.7608,60.7957,4400.0
2012-04-16 14:00:00,69.55,69.55,69.52,69.55,2500.0,60.787,60.787,60.7608,60.787,2500.0
2012-04-16 14:05:00,69.54,69.54,69.47,69.47,3500.0,60.7782,60.7782,60.7171,60.7171,3500.0
2012-04-16 14:10:00,69.47,69.53,69.47,69.53,7200.0,60.7171,60.7695,60.7171,60.7695,7200.0
2012-04-16 14:15:00,69.53,69.55,69.52,69.53,6500.0,60.7695,60.787,60.7608,60.7695,6500.0
2012-04-16 14:20:00,69.54,69.56,69.51,69.52,4200.0,60.7782,60.7957,60.752,60.7608,4200.0
2012-04-16 14:25:00,69.5,69.5,69.44,69.47,25700.0,60.7433,60.7433,60.6908,60.7171,25700.0
2012-04-16 14:30:00,69.47,69.52,69.46,69.52,10100.0,60.7171,60.7608,60.7083,60.7608,10100.0
2012-04-16 14:35:00,69.53,69.57,69.51,69.51,7400.0,60.7695,60.8045,60.752,60.752,7400.0
2012-04-16 14:40:00,69.51,69.55,69.51,69.55,4000.0,60.752,60.787,60.752,60.787,4000.0
2012-04-16 14:45:00,69.51,69.55,69.51,69.54,2300.0,60.752,60.787,60.752,60.7782,2300.0
2012-04-16 14:50:00,69.55,69.61,69.55,69.57,7600.0,60.787,60.8394,60.787,60.8045,7600.0
2012-04-16 14:55:00,69.51,69.51,69.46,69.49,7900.0,60.752,60.752,60.7083,60.7345,7900.0
2012-04-16 15:00:00,69.48,69.48,69.37,69.39,14300.0,60.7258,60.7258,60.6297,60.6471,14300.0
2012-04-16 15:05:00,69.39,69.43,69.38,69.41,7300.0,60.6471,60.6821,60.6384,60.6646,7300.0
2012-04-16 15:10:00,69.42,69.48,69.41,69.47,20000.0,60.6734,60.7258,60.6646,60.7171,20000.0
2012-04-16 15:15:00,69.46,69.47,69.43,69.44,7000.0,60.7083,60.7171,60.6821,60.6908,7000.0
2012-04-16 15:20:00,69.45,69.47,69.39,69.4,9500.0,60.6996,60.7171,60.6471,60.6559,9500.0
2012-04-16 15:25:00,69.4,69.4,69.35,69.37,6800.0,60.6559,60.6559,60.6122,60.6297,6800.0
2012-04-16 15:30:00,69.39,69.42,69.39,69.41,7900.0,60.6471,60.6734,60.6471,60.6646,7900.0
2012-04-16 15:35:00,69.37,69.44,69.37,69.43,8900.0,60.6297,60.6908,60.6297,60.6821,8900.0
2012-04-16 15:40:00,69.41,69.42,69.38,69.4,11100.0,60.6646,60.6734,60.6384,60.6559,11100.0
2012-04-16 15:45:00,69.39,69.4,69.31,69.33,11700.0,60.6471,60.6559,60.5772,60.5947,11700.0
2012-04-16 15:50:00,69.32,69.32,69.25,69.25,8500.0,60.586,60.586,60.5248,60.5248,8500.0
2012-04-16 15:55:00,69.24,69.32,69.24,69.26,7600.0,60.516,60.586,60.516,60.5335,7600.0
2012-04-17 09:30:00,69.72,69.8,69.69,69.76,12500.0,60.9356,61.0055,60.9093,60.9705,12500.0
2012-04-17 09:35:00,69.84,69.89,69.82,69.87,3600.0,61.0404,61.0841,61.023,61.0667,3600.0
2012-04-17 09:40:00,69.88,69.88,69.8,69.83,4300.0,61.0754,61.0754,61.0055,61.0317,4300.0
2012-04-17 09:45:00,69.85,69.85,69.81,69.84,2600.0,61.0492,61.0492,61.0142,61.0404,2600.0
2012-04-17 09:50:00,69.82,69.92,69.82,69.91,1700.0,61.023,61.1104,61.023,61.1016,1700.0
2012-04-17 09:55:00,69.84,69.86,69.83,69.83,2500.0,61.0404,61.0579,61.0317,61.0317,2500.0
2012-04-17 10:00:00,69.86,69.86,69.73,69.78,4800.0,61.0579,61.0579,60.9443,60.988,4800.0
2012-04-17 10:05:00,69.79,69.9,69.79,69.88,4200.0,60.9967,61.0929,60.9967,61.0754,4200.0
2012-04-17 10:10:00,69.88,69.94,69.87,69.94,9600.0,61.0754,61.1278,61.0667,61.1278,9600.0
2012-04-17 10:15:00,69.93,70.06,69.93,70.06,5700.0,61.1191,61.2327,61.1191,61.2327,5700.0
2012-04-17 10:20:00,70.04,70.06,70.0,70.0,8200.0,61.2152,61.2327,61.1803,61.1803,8200.0
2012-04-17 10:25:00,70.01,70.06,70.01,70.04,6100.0,61.189,61.2327,61.189,61.2152,6100.0
2012-04-17 10:30:00,70.06,70.09,70.01,70.01,3700.0,61.2327,61.2589,61.189,61.189,3700.0
2012-04-17 10:35:00,70.02,70.05,70.01,70.02,20100.0,61.1978,61.224,61.189,61.1978,20100.0
2012-04-17 10:40:00,70.02,70.09,70.01,70.07,10000.0,61.1978,61.2589,61.189,61.2415,10000.0
2012-04-17 10:45:00,70.08,70.14,70.08,70.1,15000.0,61.2502,61.3026,61.2502,61.2677,15000.0
2012-04-17 10:50:00,70.11,70.17,70.11,70.17,3700.0,61.2764,61.3289,61.2764,61.3289,3700.0
2012-04-17 10:55:00,70.17,70.18,70.13,70.15,5100.0,61.3289,61.3376,61.2939,61.3114,5100.0
2012-04-17 11:00:00,70.15,70.27,70.15,70.27,5400.0,61.3114,61.4163,61.3114,61.4163,5400.0
2012-04-17 11:05:00,70.25,70.3,70.25,70.26,3800.0,61.3988,61.4425,61.3988,61.4075,3800.0
2012-04-17 11:10:00,70.29,70.29,70.25,70.27,600.0,61.4337,61.4337,61.3988,61.4163,600.0
2012-04-17 11:15:00,70.29,70.3,70.28,70.3,6300.0,61.4337,61.4425,61.425,61.4425,6300.0
2012-04-17 11:20:00,70.33,70.33,70.26,70.26,1100.0,61.4687,61.4687,61.4075,61.4075,1100.0
2012-04-17 11:25:00,70.27,70.27,70.24,70.26,2800.0,61.4163,61.4163,61.39,61.4075,2800.0
2012-04-17 11:30:00,70.25,70.27,70.24,70.27,1800.0,61.3988,61.4163,61.39,61.4163,1800.0
2012-04-17 11:35:00,70.27,70.3,70.27,70.28,1400.0,61.4163,61.4425,61.4163,61.425,1400.0
2012-04-17 11:40:00,70.27,70.28,70.25,70.26,4000.0,61.4163,61.425,61.3988,61.4075,4000.0
2012-04-17 11:45:00,70.24,70.28,70.24,70.28,1400.0,61.39,61.425,61.39,61.425,1400.0
2012-04-17 11:50:00,70.28,70.31,70.28,70.31,1900.0,61.425,61.4512,61.425,61.4512,1900.0
2012-04-17 11:55:00,70.28,70.32,70.28,70.28,4000.0,61.425,61.46,61.425,61.425,4000.0
2012-04-17 12:00:00,70.29,70.34,70.29,70.34,4200.0,61.4337,61.4774,61.4337,61.4774,4200.0
2012-04-17 12:05:00,70.34,70.34,70.33,70.34,2600.0,61.4774,61.4774,61.4687,61.4774,2600.0
2012-04-17 12:10:00,70.35,70.37,70.33,70.33,1500.0,61.4862,61.5037,61.4687,61.4687,1500.0
2012-04-17 12:15:00,70.34,70.38,70.34,70.37,3600.0,61.4774,61.5124,61.4774,61.5037,3600.0
2012-04-17 12:20:00,70.38,70.41,70.35,70.4,2400.0,61.5124,61.5386,61.4862,61.5299,2400.0
2012-04-17 12:25:00,70.39,70.41,70.38,70.41,2300.0,61.5211,61.5386,61.5124,61.5386,2300.0
2012-04-17 12:30:00,70.41,70.46,70.39,70.45,9200.0,61.5386,61.5823,61.5211,61.5736,9200.0
2012-04-17 12:35:00,70.46,70.48,70.44,70.46,6600.0,61.5823,61.5998,61.5648,61.5823,6600.0
2012-04-17 12:40:00,70.47,70.47,70.45,70.45,1600.0,61.5911,61.5911,61.5736,61.5736,1600.0
2012-04-17 12:45:00,70.46,70.49,70.45,70.49,3800.0,61.5823,61.6085,61.5736,61.6085,3800.0
2012-04-17 12:50:00,70.49,70.49,70.47,70.47,3700.0,61.6085,61.6085,61.5911,61.5911,3700.0
2012-04-17 12:55:00,70.47,70.47,70.45,70.45,4400.0,61.5911,61.5911,61.5736,61.5736,4400.0
2012-04-17 13:00:00,70.46,70.46,70.42,70.44,7800.0,61.5823,61.5823,61.5474,61.5648,7800.0
2012-04-17 13:05:00,70.43,70.45,70.42,70.44,2200.0,61.5561,61.5736,61.5474,61.5648,2200.0
2012-04-17 13:10:00,70.44,70.45,70.44,70.44,2000.0,61.5648,61.5736,61.5648,61.5648,2000.0
2012-04-17 13:15:00,70.44,70.46,70.44,70.45,1400.0,61.5648,61.5823,61.5648,61.5736,1400.0
2012-04-17 13:20:00,70.47,70.47,70.45,70.46,700.0,61.5911,61.5911,61.5736,61.5823,700.0
2012-04-17 13:25:00,70.45,70.48,70.45,70.48,3000.0,61.5736,61.5998,61.5736,61.5998,3000.0
2012-04-17 13:30:00,70.49,70.51,70.48,70.48,2700.0,61.6085,61.626,61.5998,61.5998,2700.0
2012-04-17 13:35:00,70.47,70.5,70.47,70.48,2200.0,61.5911,61.6173,61.5911,61.5998,2200.0
2012-04-17 13:40:00,70.5,70.53,70.5,70.52,18500.0,61.6173,61.6435,61.6173,61.6348,18500.0
2012-04-17 13:45:00,70.51,70.52,70.5,70.5,3600.0,61.626,61.6348,61.6173,61.6173,3600.0
2012-04-17 13:50:00,70.51,70.51,70.49,70.51,4800.0,61.626,61.626,61.6085,61.626,4800.0
2012-04-17 13:55:00,70.5,70.54,70.5,70.53,1700.0,61.6173,61.6522,61.6173,61.6435,1700.0
2012-04-17 14:00:00,70.53,70.55,70.53,70.54,4100.0,61.6435,61.661,61.6435,61.6522,4100.0
2012-04-17 14:05:00,70.54,70.55,70.54,70.54,16900.0,61.6522,61.661,61.6522,61.6522,16900.0
2012-04-17 14:10:00,70.55,70.55,70.54,70.55,2200.0,61.661,61.661,61.6522,61.661,2200.0
2012-04-17 14:15:00,70.54,70.55,70.53,70.55,9600.0,61.6522,61.661,61.6435,61.661,9600.0
2012-04-17 14:20:00,70.55,70.59,70.54,70.57,5500.0,61.661,61.6959,61.6522,61.6785,5500.0
2012-04-17 14:25:00,70.58,70.58,70.56,70.57,10000.0,61.6872,61.6872,61.6697,61.6785,10000.0
2012-04-17 14:30:00,70.59,70.61,70.58,70.6,2000.0,61.6959,61.7134,61.6872,61.7047,2000.0
2012-04-17 14:35:00,70.61,70.61,70.59,70.6,9900.0,61.7134,61.7134,61.6959,61.7047,9900.0
2012-04-17 14:40:00,70.59,70.59,70.58,70.58,500.0,61.6959,61.6959,61.6872,61.6872,500.0
2012-04-17 14:45:00,70.56,70.56,70.5,70.5,2100.0,61.6697,61.6697,61.6173,61.6173,2100.0
2012-04-17 14:50:00,70.51,70.53,70.51,70.51,5200.0,61.626,61.6435,61.626,61.626,5200.0
2012-04-17 14:55:00,70.5,70.55,70.5,70.55,1800.0,61.6173,61.661,61.6173,61.661,1800.0
2012-04-17 15:00:00,70.54,70.55,70.53,70.55,3500.0,61.6522,61.661,61.6435,61.661,3500.0
2012-04-17 15:05:00,70.55,70.55,70.54,70.55,1300.0,61.661,61.661,61.6522,61.661,1300.0
2012-04-17 15:10:00,70.55,70.55,70.51,70.52,4900.0,61.661,61.661,61.626,61.6348,4900.0
2012-04-17 15:15:00,70.52,70.53,70.5,70.51,5200.0,61.6348,61.6435,61.6173,61.626,5200.0
2012-04-17 15:20:00,70.5,70.55,70.48,70.52,13900.0,61.6173,61.661,61.5998,61.6348,13900.0
2012-04-17 15:25:00,70.52,70.59,70.52,70.59,12100.0,61.6348,61.6959,61.6348,61.6959,12100.0
2012-04-17 15:30:00,70.58,70.59,70.52,70.53,8300.0,61.6872,61.6959,61.6348,61.6435,8300.0
2012-04-17 15:35:00,70.53,70.54,70.49,70.5,13500.0,61.6435,61.6522,61.6085,61.6173,13500.0
2012-04-17 15:40:00,70.48,70.51,70.46,70.5,28600.0,61.5998,61.626,61.5823,61.6173,28600.0
2012-04-17 15:45:00,70.54,70.54,70.5,70.5,12200.0,61.6522,61.6522,61.6173,61.6173,12200.0
2012-04-17 15:50:00,70.52,70.57,70.52,70.53,10400.0,61.6348,61.6785,61.6348,61.6435,10400.0
2012-04-17 15:55:00,70.53,70.53,70.47,70.47,4800.0,61.6435,61.6435,61.5911,61.5911,4800.0
2012-04-18 09:30:00,70.24,70.27,70.19,70.24,16200.0,61.39,61.4163,61.3463,61.39,16200.0
2012-04-18 09:35:00,70.25,70.35,70.25,70.35,6400.0,61.3988,61.4862,61.3988,61.4862,6400.0
2012-04-18 09:40:00,70.36,70.38,70.34,70.37,4500.0,61.4949,61.5124,61.4774,61.5037,4500.0
2012-04-18 09:45:00,70.36,70.42,70.3,70.42,16300.0,61.4949,61.5474,61.4425,61.5474,16300.0
2012-04-18 09:50:00,70.41,70.47,70.37,70.47,23000.0,61.5386,61.5911,61.5037,61.5911,23000.0
2012-04-18 09:55:00,70.47,70.48,70.45,70.46,5900.0,61.5911,61.5998,61.5736,61.5823,5900.0
2012-04-18 10:00:00,70.47,70.48,70.38,70.41,12700.0,61.5911,61.5998,61.5124,61.5386,12700.0
2012-04-18 10:05:00,70.43,70.44,70.4,70.4,5500.0,61.5561,61.5648,61.5299,61.5299,5500.0
2012-04-18 10:10:00,70.42,70.43,70.37,70.43,11400.0,61.5474,61.5561,61.5037,61.5561,11400.0
2012-04-18 10:15:00,70.45,70.47,70.42,70.45,14400.0,61.5736,61.5911,61.5474,61.5736,14400.0
2012-04-18 10:20:00,70.44,70.45,70.33,70.37,18100.0,61.5648,61.5736,61.4687,61.5037,18100.0
2012-04-18 10:25:00,70.36,70.41,70.35,70.36,9800.0,61.4949,61.5386,61.4862,61.4949,9800.0
2012-04-18 10:30:00,70.35,70.36,70.31,70.34,20200.0,61.4862,61.4949,61.4512,61.4774,20200.0
2012-04-18 10:35:00,70.36,70.44,70.36,70.43,3600.0,61.4949,61.5648,61.4949,61.5561,3600.0
2012-04-18 10:40:00,70.42,70.47,70.38,70.45,8300.0,61.5474,61.5911,61.5124,61.5736,8300.0
2012-04-18 10:45:00,70.47,70.51,70.47,70.48,4100.0,61.5911,61.626,61.5911,61.5998,4100.0
2012-04-18 10:50:00,70.49,70.49,70.45,70.47,8100.0,61.6085,61.6085,61.5736,61.5911,8100.0
2012-04-18 10:55:00,70.45,70.47,70.44,70.47,4700.0,61.5736,61.5911,61.5648,61.5911,4700.0
2012-04-18 11:00:00,70.47,70.48,70.45,70.45,3000.0,61.5911,61.5998,61.5736,61.5736,3000.0
2012-04-18 11:05:00,70.45,70.45,70.31,70.34,54000.0,61.5736,61.5736,61.4512,61.4774,54000.0
2012-04-18 11:10:00,70.34,70.34,70.26,70.27,33000.0,61.4774,61.4774,61.4075,61.4163,33000.0
2012-04-18 11:15:00,70.24,70.28,70.22,70.28,12000.0,61.39,61.425,61.3726,61.425,12000.0
2012-04-18 11:20:00,70.28,70.28,70.19,70.24,6400.0,61.425,61.425,61.3463,61.39,6400.0
2012-04-18 11:25:00,70.25,70.26,70.19,70.22,5400.0,61.3988,61.4075,61.3463,61.3726,5400.0
2012-04-18 11:30:00,70.24,70.24,70.19,70.19,3300.0,61.39,61.39,61.3463,61.3463,3300.0
2012-04-18 11:35:00,70.18,70.2,70.16,70.18,2600.0,61.3376,61.3551,61.3201,61.3376,2600.0
2012-04-18 11:40:00,70.19,70.21,70.17,70.21,2900.0,61.3463,61.3638,61.3289,61.3638,2900.0
2012-04-18 11:45:00,70.19,70.25,70.18,70.25,5000.0,61.3463,61.3988,61.3376,61.3988,5000.0
2012-04-18 11:50:00,70.25,70.34,70.25,70.34,1400.0,61.3988,61.4774,61.3988,61.4774,1400.0
2012-04-18 11:55:00,70.33,70.39,70.33,70.36,6500.0,61.4687,61.5211,61.4687,61.4949,6500.0
2012-04-18 12:00:00,70.34,70.35,70.33,70.35,1300.0,61.4774,61.4862,61.4687,61.4862,1300.0
2012-04-18 12:05:00,70.35,70.35,70.33,70.34,1000.0,61.4862,61.4862,61.4687,61.4774,1000.0
2012-04-18 12:10:00,70.35,70.35,70.34,70.35,900.0,61.4862,61.4862,61.4774,61.4862,900.0
2012-04-18 12:15:00,70.35,70.35,70.31,70.31,2500.0,61.4862,61.4862,61.4512,61.4512,2500.0
2012-04-18 12:20:00,70.32,70.34,70.32,70.33,4900.0,61.46,61.4774,61.46,61.4687,4900.0
2012-04-18 12:25:00,70.32,70.32,70.25,70.25,3300.0,61.46,61.46,61.3988,61.3988,3300.0
2012-04-18 12:30:00,70.27,70.29,70.26,70.26,2800.0,61.4163,61.4337,61.4075,61.4075,2800.0
2012-04-18 12:35:00,70.27,70.29,70.25,70.28,2400.0,61.4163,61.4337,61.3988,61.425,2400.0
2012-04-18 12:40:00,70.29,70.33,70.29,70.31,1600.0,61.4337,61.4687,61.4337,61.4512,1600.0
2012-04-18 12:45:00,70.33,70.33,70.29,70.3,5400.0,61.4687,61.4687,61.4337,61.4425,5400.0
2012-04-18 12:50:00,70.28,70.3,70.27,70.29,2100.0,61.425,61.4425,61.4163,61.4337,2100.0
2012-04-18 12:55:00,70.29,70.3,70.28,70.3,3700.0,61.4337,61.4425,61.425,61.4425,3700.0
2012-04-18 13:00:00,70.31,70.33,70.29,70.33,10800.0,61.4512,61.4687,61.4337,61.4687,10800.0
2012-04-18 13:05:00,70.34,70.36,70.34,70.36,1300.0,61.4774,61.4949,61.4774,61.4949,1300.0
2012-04-18 13:10:00,70.34,70.34,70.33,70.33,1700.0,61.4774,61.4774,61.4687,61.4687,1700.0
2012-04-18 13:15:00,70.3,70.31,70.28,70.31,2000.0,61.4425,61.4512,61.425,61.4512,2000.0
2012-04-18 13:20:00,70.3,70.33,70.3,70.33,1000.0,61.4425,61.4687,61.4425,61.4687,1000.0
2012-04-18 13:25:00,70.33,70.33,70.3,70.3,1200.0,61.4687,61.4687,61.4425,61.4425,1200.0
2012-04-18 13:30:00,70.27,70.3,70.24,70.25,2000.0,61.4163,61.4425,61.39,61.3988,2000.0
2012-04-18 13:35:00,70.25,70.27,70.2,70.2,3000.0,61.3988,61.4163,61.3551,61.3551,3000.0
2012-04-18 13:40:00,70.18,70.21,70.18,70.21,500.0,61.3376,61.3638,61.3376,61.3638,500.0
2012-04-18 13:45:00,70.21,70.21,70.2,70.2,4100.0,61.3638,61.3638,61.3551,61.3551,4100.0
2012-04-18 13:50:00,70.18,70.25,70.18,70.25,7700.0,61.3376,61.3988,61.3376,61.3988,7700.0
2012-04-18 13:55:00,70.23,70.23,70.17,70.19,15600.0,61.3813,61.3813,61.3289,61.3463,15600.0
2012-04-18 14:00:00,70.18,70.23,70.16,70.23,5300.0,61.3376,61.3813,61.3201,61.3813,5300.0
2012-04-18 14:05:00,70.24,70.28,70.23,70.27,6900.0,61.39,61.425,61.3813,61.4163,6900.0
2012-04-18 14:10:00,70.28,70.31,70.27,70.3,15600.0,61.425,61.4512,61.4163,61.4425,15600.0
2012-04-18 14:15:00,70.31,70.35,70.28,70.35,7200.0,61.4512,61.4862,61.425,61.4862,7200.0
2012-04-18 14:20:00,70.37,70.47,70.37,70.45,5100.0,61.5037,61.5911,61.5037,61.5736,5100.0
2012-04-18 14:25:00,70.48,70.48,70.43,70.43,600.0,61.5998,61.5998,61.5561,61.5561,600.0
2012-04-18 14:30:00,70.44,70.48,70.44,70.48,2800.0,61.5648,61.5998,61.5648,61.5998,2800.0
2012-04-18 14:35:00,70.48,70.48,70.45,70.45,1200.0,61.5998,61.5998,61.5736,61.5736,1200.0
2012-04-18 14:40:00,70.44,70.46,70.44,70.44,3000.0,61.5648,61.5823,61.5648,61.5648,3000.0
2012-04-18 14:45:00,70.47,70.49,70.45,70.46,5600.0,61.5911,61.6085,61.5736,61.5823,5600.0
2012-04-18 14:50:00,70.47,70.49,70.46,70.46,9200.0,61.5911,61.6085,61.5823,61.5823,9200.0
2012-04-18 14:55:00,70.49,70.49,70.48,70.49,15200.0,61.6085,61.6085,61.5998,61.6085,15200.0
2012-04-18 15:00:00,70.49,70.56,70.49,70.56,5500.0,61.6085,61.6697,61.6085,61.6697,5500.0
2012-04-18 15:05:00,70.57,70.57,70.5,70.5,6100.0,61.6785,61.6785,61.6173,61.6173,6100.0
2012-04-18 15:10:00,70.5,70.53,70.44,70.46,17700.0,61.6173,61.6435,61.5648,61.5823,17700.0
2012-04-18 15:15:00,70.49,70.49,70.43,70.45,6700.0,61.6085,61.6085,61.5561,61.5736,6700.0
2012-04-18 15:20:00,70.44,70.47,70.44,70.44,11300.0,61.5648,61.5911,61.5648,61.5648,11300.0
2012-04-18 15:25:00,70.47,70.48,70.37,70.38,7000.0,61.5911,61.5998,61.5037,61.5124,7000.0
2012-04-18 15:30:00,70.37,70.44,70.37,70.41,6700.0,61.5037,61.5648,61.5037,61.5386,6700.0
2012-04-18 15:35:00,70.41,70.43,70.4,70.42,10000.0,61.5386,61.5561,61.5299,61.5474,10000.0
2012-04-18 15:40:00,70.42,70.42,70.38,70.4,24400.0,61.5474,61.5474,61.5124,61.5299,24400.0
2012-04-18 15:45:00,70.41,70.41,70.35,70.35,3100.0,61.5386,61.5386,61.4862,61.4862,3100.0
2012-04-18 15:50:00,70.36,70.38,70.3,70.31,10000.0,61.4949,61.5124,61.4425,61.4512,10000.0
2012-04-18 15:55:00,70.32,70.32,70.29,70.3,14200.0,61.46,61.46,61.4337,61.4425,14200.0
2012-04-19 09:30:00,70.26,70.29,70.1,70.1,8800.0,61.4075,61.4337,61.2677,61.2677,8800.0
2012-04-19 09:35:00,70.14,70.24,70.14,70.24,2300.0,61.3026,61.39,61.3026,61.39,2300.0
2012-04-19 09:40:00,70.29,70.38,70.29,70.38,1200.0,61.4337,61.5124,61.4337,61.5124,1200.0
2012-04-19 09:45:00,70.42,70.52,70.42,70.51,1700.0,61.5474,61.6348,61.5474,61.626,1700.0
2012-04-19 09:50:00,70.48,70.48,70.44,70.44,1400.0,61.5998,61.5998,61.5648,61.5648,1400.0
2012-04-19 09:55:00,70.46,70.47,70.44,70.45,1800.0,61.5823,61.5911,61.5648,61.5736,1800.0
2012-04-19 10:00:00,70.42,70.42,70.07,70.07,10700.0,61.5474,61.5474,61.2415,61.2415,10700.0
2012-04-19 10:05:00,70.06,70.13,70.05,70.1,4200.0,61.2327,61.2939,61.224,61.2677,4200.0
2012-04-19 10:10:00,70.03,70.16,70.03,70.14,4900.0,61.2065,61.3201,61.2065,61.3026,4900.0
2012-04-19 10:15:00,70.11,70.17,70.04,70.15,7300.0,61.2764,61.3289,61.2152,61.3114,7300.0
2012-04-19 10:20:00,70.16,70.3,70.16,70.3,2500.0,61.3201,61.4425,61.3201,61.4425,2500.0
2012-04-19 10:25:00,70.29,70.29,70.25,70.27,1200.0,61.4337,61.4337,61.3988,61.4163,1200.0
2012-04-19 10:30:00,70.31,70.45,70.31,70.45,4100.0,61.4512,61.5736,61.4512,61.5736,4100.0
2012-04-19 10:35:00,70.48,70.61,70.47,70.57,2600.0,61.5998,61.7134,61.5911,61.6785,2600.0
2012-04-19 10:40:00,70.57,70.66,70.57,70.62,2300.0,61.6785,61.7571,61.6785,61.7222,2300.0
2012-04-19 10:45:00,70.59,70.59,70.52,70.52,900.0,61.6959,61.6959,61.6348,61.6348,900.0
2012-04-19 10:50:00,70.54,70.55,70.51,70.54,3400.0,61.6522,61.661,61.626,61.6522,3400.0
2012-04-19 10:55:00,70.58,70.59,70.5,70.5,1800.0,61.6872,61.6959,61.6173,61.6173,1800.0
2012-04-19 11:00:00,70.51,70.55,70.5,70.55,1500.0,61.626,61.661,61.6173,61.661,1500.0
2012-04-19 11:05:00,70.55,70.59,70.5,70.5,2300.0,61.661,61.6959,61.6173,61.6173,2300.0
2012-04-19 11:10:00,70.46,70.48,70.42,70.42,2600.0,61.5823,61.5998,61.5474,61.5474,2600.0
2012-04-19 11:15:00,70.44,70.5,70.42,70.42,2300.0,61.5648,61.6173,61.5474,61.5474,2300.0
2012-04-19 11:20:00,70.41,70.47,70.38,70.39,5400.0,61.5386,61.5911,61.5124,61.5211,5400.0
2012-04-19 11:25:00,70.36,70.37,70.33,70.37,1400.0,61.4949,61.5037,61.4687,61.5037,1400.0
2012-04-19 11:30:00,70.33,70.34,70.2,70.2,1100.0,61.4687,61.4774,61.3551,61.3551,1100.0
2012-04-19 11:35:00,70.25,70.29,70.25,70.29,7300.0,61.3988,61.4337,61.3988,61.4337,7300.0
2012-04-19 11:40:00,70.28,70.35,70.27,70.33,4100.0,61.425,61.4862,61.4163,61.4687,4100.0
2012-04-19 11:45:00,70.34,70.39,70.28,70.39,7800.0,61.4774,61.5211,61.425,61.5211,7800.0
2012-04-19 11:50:00,70.4,70.42,70.38,70.39,10200.0,61.5299,61.5474,61.5124,61.5211,10200.0
2012-04-19 11:55:00,70.4,70.4,70.34,70.34,2400.0,61.5299,61.5299,61.4774,61.4774,2400.0
2012-04-19 12:00:00,70.31,70.31,70.17,70.17,6600.0,61.4512,61.4512,61.3289,61.3289,6600.0
2012-04-19 12:05:00,70.15,70.15,70.07,70.1,26900.0,61.3114,61.3114,61.2415,61.2677,26900.0
2012-04-19 12:10:00,70.04,70.14,70.04,70.12,5100.0,61.2152,61.3026,61.2152,61.2852,5100.0
2012-04-19 12:15:00,70.06,70.13,70.05,70.08,14200.0,61.2327,61.2939,61.224,61.2502,14200.0
2012-04-19 12:20:00,70.1,70.12,70.08,70.08,2700.0,61.2677,61.2852,61.2502,61.2502,2700.0
2012-04-19 12:25:00,70.08,70.08,70.03,70.04,1600.0,61.2502,61.2502,61.2065,61.2152,1600.0
2012-04-19 12:30:00,70.03,70.05,69.98,70.01,3200.0,61.2065,61.224,61.1628,61.189,3200.0
2012-04-19 12:35:00,70.03,70.1,70.03,70.1,9500.0,61.2065,61.2677,61.2065,61.2677,9500.0
2012-04-19 12:40:00,70.06,70.08,70.04,70.04,1000.0,61.2327,61.2502,61.2152,61.2152,1000.0
2012-04-19 12:45:00,70.04,70.08,70.04,70.05,1600.0,61.2152,61.2502,61.2152,61.224,1600.0
2012-04-19 12:50:00,70.04,70.06,70.0,70.03,3100.0,61.2152,61.2327,61.1803,61.2065,3100.0
2012-04-19 12:55:00,70.03,70.03,70.03,70.03,0.0,61.2065,61.2065,61.2065,61.2065,0.0
2012-04-19 13:00:00,70.01,70.07,70.01,70.07,500.0,61.189,61.2415,61.189,61.2415,500.0
2012-04-19 13:05:00,70.05,70.07,70.05,70.07,900.0,61.224,61.2415,61.224,61.2415,900.0
2012-04-19 13:10:00,70.04,70.04,69.93,69.93,5500.0,61.2152,61.2152,61.1191,61.1191,5500.0
2012-04-19 13:15:00,69.92,69.97,69.92,69.94,5000.0,61.1104,61.1541,61.1104,61.1278,5000.0
2012-04-19 13:20:00,69.9,69.91,69.84,69.91,9000.0,61.0929,61.1016,61.0404,61.1016,9000.0
2012-04-19 13:25:00,69.91,69.95,69.91,69.95,2200.0,61.1016,61.1366,61.1016,61.1366,2200.0
2012-04-19 13:30:00,69.95,70.0,69.93,70.0,3600.0,61.1366,61.1803,61.1191,61.1803,3600.0
2012-04-19 13:35:00,70.0,70.0,69.94,69.99,7000.0,61.1803,61.1803,61.1278,61.1715,7000.0
2012-04-19 13:40:00,69.97,69.99,69.94,69.94,2100.0,61.1541,61.1715,61.1278,61.1278,2100.0
2012-04-19 13:45:00,69.95,69.96,69.92,69.92,2000.0,61.1366,61.1453,61.1104,61.1104,2000.0
2012-04-19 13:50:00,69.94,69.94,69.9,69.9,400.0,61.1278,61.1278,61.0929,61.0929,400.0
2012-04-19 13:55:00,69.9,69.9,69.78,69.8,6100.0,61.0929,61.0929,60.988,61.0055,6100.0
2012-04-19 14:00:00,69.82,69.86,69.8,69.86,4400.0,61.023,61.0579,61.0055,61.0579,4400.0
2012-04-19 14:05:00,69.82,69.82,69.8,69.8,15500.0,61.023,61.023,61.0055,61.0055,15500.0
2012-04-19 14:10:00,69.82,69.82,69.74,69.78,6300.0,61.023,61.023,60.953,60.988,6300.0
2012-04-19 14:15:00,69.78,69.78,69.69,69.73,11800.0,60.988,60.988,60.9093,60.9443,11800.0
2012-04-19 14:20:00,69.74,69.75,69.66,69.66,6300.0,60.953,60.9618,60.8831,60.8831,6300.0
2012-04-19 14:25:00,69.7,69.72,69.6,69.62,5100.0,60.9181,60.9356,60.8307,60.8482,5100.0
2012-04-19 14:30:00,69.63,69.63,69.48,69.5,7300.0,60.8569,60.8569,60.7258,60.7433,7300.0
2012-04-19 14:35:00,69.49,69.52,69.41,69.52,7300.0,60.7345,60.7608,60.6646,60.7608,7300.0
2012-04-19 14:40:00,69.52,69.55,69.5,69.54,7900.0,60.7608,60.787,60.7433,60.7782,7900.0
2012-04-19 14:45:00,69.53,69.58,69.5,69.58,9400.0,60.7695,60.8132,60.7433,60.8132,9400.0
2012-04-19 14:50:00,69.58,69.61,69.54,69.61,6200.0,60.8132,60.8394,60.7782,60.8394,6200.0
2012-04-19 14:55:00,69.62,69.63,69.61,69.63,16000.0,60.8482,60.8569,60.8394,60.8569,16000.0
2012-04-19 15:00:00,69.65,69.68,69.64,69.68,1200.0,60.8744,60.9006,60.8656,60.9006,1200.0
2012-04-19 15:05:00,69.68,69.68,69.61,69.62,15000.0,60.9006,60.9006,60.8394,60.8482,15000.0
2012-04-19 15:10:00,69.63,69.64,69.56,69.6,10000.0,60.8569,60.8656,60.7957,60.8307,10000.0
2012-04-19 15:15:00,69.55,69.61,69.55,69.57,4200.0,60.787,60.8394,60.787,60.8045,4200.0
2012-04-19 15:20:00,69.55,69.56,69.53,69.53,3400.0,60.787,60.7957,60.7695,60.7695,3400.0
2012-04-19 15:25:00,69.57,69.7,69.57,69.69,7000.0,60.8045,60.9181,60.8045,60.9093,7000.0
2012-04-19 15:30:00,69.65,69.72,69.65,69.72,5200.0,60.8744,60.9356,60.8744,60.9356,5200.0
2012-04-19 15:35:00,69.7,69.73,69.69,69.72,4900.0,60.9181,60.9443,60.9093,60.9356,4900.0
2012-04-19 15:40:00,69.74,69.75,69.71,69.72,3300.0,60.953,60.9618,60.9268,60.9356,3300.0
2012-04-19 15:45:00,69.76,69.83,69.76,69.83,11800.0,60.9705,61.0317,60.9705,61.0317,11800.0
2012-04-19 15:50:00,69.79,69.79,69.66,69.75,7000.0,60.9967,60.9967,60.8831,60.9618,7000.0
2012-04-19 15:55:00,69.77,69.79,69.73,69.75,4000.0,60.9793,60.9967,60.9443,60.9618,4000.0
2012-04-20 09:30:00,70.07,70.12,69.97,70.04,18500.0,61.2415,61.2852,61.1541,61.2152,18500.0
2012-04-20 09:35:00,70.1,70.11,70.05,70.1,3100.0,61.2677,61.2764,61.224,61.2677,3100.0
2012-04-20 09:40:00,70.08,70.11,69.99,70.03,1500.0,61.2502,61.2764,61.1715,61.2065,1500.0
2012-04-20 09:45:00,69.92,70.01,69.92,70.01,3100.0,61.1104,61.189,61.1104,61.189,3100.0
2012-04-20 09:50:00,70.07,70.14,70.05,70.06,1600.0,61.2415,61.3026,61.224,61.2327,1600.0
2012-04-20 09:55:00,70.09,70.2,70.05,70.19,3400.0,61.2589,61.3551,61.224,61.3463,3400.0
2012-04-20 10:00:00,70.21,70.21,70.13,70.13,600.0,61.3638,61.3638,61.2939,61.2939,600.0
2012-04-20 10:05:00,70.11,70.14,70.03,70.14,1100.0,61.2764,61.3026,61.2065,61.3026,1100.0
2012-04-20 10:10:00,70.12,70.17,70.1,70.17,1200.0,61.2852,61.3289,61.2677,61.3289,1200.0
2012-04-20 10:15:00,70.19,70.19,70.15,70.15,700.0,61.3463,61.3463,61.3114,61.3114,700.0
2012-04-20 10:20:00,70.15,70.16,70.13,70.16,1600.0,61.3114,61.3201,61.2939,61.3201,1600.0
2012-04-20 10:25:00,70.18,70.22,70.13,70.2,5600.0,61.3376,61.3726,61.2939,61.3551,5600.0
2012-04-20 10:30:00,70.2,70.24,70.2,70.2,1600.0,61.3551,61.39,61.3551,61.3551,1600.0
2012-04-20 10:35:00,70.25,70.29,70.25,70.28,10800.0,61.3988,61.4337,61.3988,61.425,10800.0
2012-04-20 10:40:00,70.32,70.32,70.25,70.25,300.0,61.46,61.46,61.3988,61.3988,300.0
2012-04-20 10:45:00,70.24,70.24,70.21,70.24,2200.0,61.39,61.39,61.3638,61.39,2200.0
2012-04-20 10:50:00,70.26,70.26,70.18,70.21,3300.0,61.4075,61.4075,61.3376,61.3638,3300.0
2012-04-20 10:55:00,70.25,70.25,70.22,70.22,600.0,61.3988,61.3988,61.3726,61.3726,600.0
2012-04-20 11:00:00,70.22,70.23,70.15,70.15,4500.0,61.3726,61.3813,61.3114,61.3114,4500.0
2012-04-20 11:05:00,70.19,70.21,70.19,70.21,500.0,61.3463,61.3638,61.3463,61.3638,500.0
2012-04-20 11:10:00,70.17,70.17,70.17,70.17,400.0,61.3289,61.3289,61.3289,61.3289,400.0
2012-04-20 11:15:00,70.23,70.23,70.18,70.21,3900.0,61.3813,61.3813,61.3376,61.3638,3900.0
2012-04-20 11:20:00,70.24,70.24,70.24,70.24,300.0,61.39,61.39,61.39,61.39,300.0
2012-04-20 11:25:00,70.2,70.22,70.19,70.19,3500.0,61.3551,61.3726,61.3463,61.3463,3500.0
2012-04-20 11:30:00,70.2,70.23,70.2,70.23,4200.0,61.3551,61.3813,61.3551,61.3813,4200.0
2012-04-20 11:35:00,70.22,70.22,70.18,70.18,1100.0,61.3726,61.3726,61.3376,61.3376,1100.0
2012-04-20 11:40:00,70.2,70.21,70.18,70.18,4100.0,61.3551,61.3638,61.3376,61.3376,4100.0
2012-04-20 11:45:00,70.19,70.22,70.18,70.18,2400.0,61.3463,61.3726,61.3376,61.3376,2400.0
2012-04-20 11:50:00,70.19,70.24,70.19,70.22,2000.0,61.3463,61.39,61.3463,61.3726,2000.0
2012-04-20 11:55:00,70.24,70.24,70.18,70.24,2300.0,61.39,61.39,61.3376,61.39,2300.0
2012-04-20 12:00:00,70.24,70.29,70.23,70.29,4500.0,61.39,61.4337,61.3813,61.4337,4500.0
2012-04-20 12:05:00,70.29,70.29,70.25,70.25,3400.0,61.4337,61.4337,61.3988,61.3988,3400.0
2012-04-20 12:10:00,70.24,70.27,70.24,70.26,600.0,61.39,61.4163,61.39,61.4075,600.0
2012-04-20 12:15:00,70.27,70.27,70.23,70.25,3100.0,61.4163,61.4163,61.3813,61.3988,3100.0
2012-04-20 12:20:00,70.23,70.26,70.23,70.26,3500.0,61.3813,61.4075,61.3813,61.4075,3500.0
2012-04-20 12:25:00,70.23,70.25,70.23,70.25,500.0,61.3813,61.3988,61.3813,61.3988,500.0
2012-04-20 12:30:00,70.24,70.24,70.23,70.23,500.0,61.39,61.39,61.3813,61.3813,500.0
2012-04-20 12:35:00,70.23,70.23,70.23,70.23,100.0,61.3813,61.3813,61.3813,61.3813,100.0
2012-04-20 12:40:00,70.22,70.22,70.2,70.2,700.0,61.3726,61.3726,61.3551,61.3551,700.0
2012-04-20 12:45:00,70.18,70.19,70.18,70.19,600.0,61.3376,61.3463,61.3376,61.3463,600.0
2012-04-20 12:50:00,70.22,70.22,70.22,70.22,100.0,61.3726,61.3726,61.3726,61.3726,100.0
2012-04-20 12:55:00,70.21,70.21,70.18,70.18,800.0,61.3638,61.3638,61.3376,61.3376,800.0
2012-04-20 13:00:00,70.17,70.18,70.17,70.18,1600.0,61.3289,61.3376,61.3289,61.3376,1600.0
2012-04-20 13:05:00,70.17,70.19,70.17,70.19,400.0,61.3289,61.3463,61.3289,61.3463,400.0
2012-04-20 13:10:00,70.19,70.2,70.18,70.18,2600.0,61.3463,61.3551,61.3376,61.3376,2600.0
2012-04-20 13:15:00,70.17,70.17,70.14,70.16,4100.0,61.3289,61.3289,61.3026,61.3201,4100.0
2012-04-20 13:20:00,70.16,70.16,70.1,70.1,4500.0,61.3201,61.3201,61.2677,61.2677,4500.0
2012-04-20 13:25:00,70.09,70.09,70.04,70.05,10700.0,61.2589,61.2589,61.2152,61.224,10700.0
2012-04-20 13:30:00,70.04,70.04,70.01,70.01,1200.0,61.2152,61.2152,61.189,61.189,1200.0
2012-04-20 13:35:00,70.01,70.02,70.01,70.02,1100.0,61.189,61.1978,61.189,61.1978,1100.0
2012-04-20 13:40:00,70.03,70.06,70.03,70.04,2900.0,61.2065,61.2327,61.2065,61.2152,2900.0
2012-04-20 13:45:00,70.02,70.05,70.02,70.05,2600.0,61.1978,61.224,61.1978,61.224,2600.0
2012-04-20 13:50:00,70.05,70.05,69.95,69.95,3800.0,61.224,61.224,61.1366,61.1366,3800.0
2012-04-20 13:55:00,69.96,69.97,69.96,69.97,1500.0,61.1453,61.1541,61.1453,61.1541,1500.0
2012-04-20 14:00:00,69.97,69.97,69.93,69.96,5000.0,61.1541,61.1541,61.1191,61.1453,5000.0
2012-04-20 14:05:00,69.93,69.96,69.86,69.86,15700.0,61.1191,61.1453,61.0579,61.0579,15700.0
2012-04-20 14:10:00,69.87,69.93,69.87,69.92,4500.0,61.0667,61.1191,61.0667,61.1104,4500.0
2012-04-20 14:15:00,69.92,69.93,69.92,69.92,1400.0,61.1104,61.1191,61.1104,61.1104,1400.0
2012-04-20 14:20:00,69.91,69.93,69.91,69.92,1000.0,61.1016,61.1191,61.1016,61.1104,1000.0
2012-04-20 14:25:00,69.91,70.02,69.91,70.01,10700.0,61.1016,61.1978,61.1016,61.189,10700.0
2012-04-20 14:30:00,69.98,70.0,69.97,70.0,700.0,61.1628,61.1803,61.1541,61.1803,700.0
2012-04-20 14:35:00,69.98,69.98,69.95,69.96,2300.0,61.1628,61.1628,61.1366,61.1453,2300.0
2012-04-20 14:40:00,69.97,69.97,69.96,69.97,1400.0,61.1541,61.1541,61.1453,61.1541,1400.0
2012-04-20 14:45:00,69.94,69.94,69.9,69.92,5000.0,61.1278,61.1278,61.0929,61.1104,5000.0
2012-04-20 14:50:00,69.92,69.92,69.88,69.91,5700.0,61.1104,61.1104,61.0754,61.1016,5700.0
2012-04-20 14:55:00,69.9,69.92,69.83,69.86,11100.0,61.0929,61.1104,61.0317,61.0579,11100.0
2012-04-20 15:00:00,69.88,69.88,69.83,69.84,2600.0,61.0754,61.0754,61.0317,61.0404,2600.0
2012-04-20 15:05:00,69.88,69.88,69.78,69.78,500.0,61.0754,61.0754,60.988,60.988,500.0
2012-04-20 15:10:00,69.78,69.82,69.77,69.82,3300.0,60.988,61.023,60.9793,61.023,3300.0
2012-04-20 15:15:00,69.84,69.86,69.84,69.85,800.0,61.0404,61.0579,61.0404,61.0492,800.0
2012-04-20 15:20:00,69.87,69.87,69.81,69.81,3900.0,61.0667,61.0667,61.0142,61.0142,3900.0
2012-04-20 15:25:00,69.79,69.82,69.77,69.8,3800.0,60.9967,61.023,60.9793,61.0055,3800.0
2012-04-20 15:30:00,69.8,69.87,69.79,69.83,28700.0,61.0055,61.0667,60.9967,61.0317,28700.0
2012-04-20 15:35:00,69.82,69.85,69.79,69.85,8200.0,61.023,61.0492,60.9967,61.0492,8200.0
2012-04-20 15:40:00,69.86,69.87,69.78,69.79,4100.0,61.0579,61.0667,60.988,60.9967,4100.0
2012-04-20 15:45:00,69.75,69.81,69.74,69.79,26900.0,60.9618,61.0142,60.953,60.9967,26900.0
2012-04-20 15:50:00,69.79,69.79,69.74,69.75,7700.0,60.9967,60.9967,60.953,60.9618,7700.0
2012-04-20 15:55:00,69.75,69.76,69.73,69.74,16600.0,60.9618,60.9705,60.9443,60.953,16600.0
2012-04-23 09:30:00,69.18,69.18,68.87,68.9,14600.0,60.4636,60.4636,60.1927,60.2189,14600.0
2012-04-23 09:35:00,68.89,69.01,68.89,69.01,3900.0,60.2101,60.315,60.2101,60.315,3900.0
2012-04-23 09:40:00,69.05,69.05,68.94,68.95,3300.0,60.35,60.35,60.2538,60.2626,3300.0
2012-04-23 09:45:00,68.95,68.96,68.89,68.91,5300.0,60.2626,60.2713,60.2101,60.2276,5300.0
2012-04-23 09:50:00,68.85,68.87,68.76,68.79,11100.0,60.1752,60.1927,60.0965,60.1227,11100.0
2012-04-23 09:55:00,68.75,68.8,68.73,68.8,2200.0,60.0878,60.1315,60.0703,60.1315,2200.0
2012-04-23 10:00:00,68.78,68.79,68.72,68.73,8700.0,60.114,60.1227,60.0615,60.0703,8700.0
2012-04-23 10:05:00,68.72,68.72,68.6,68.62,11200.0,60.0615,60.0615,59.9567,59.9741,11200.0
2012-04-23 10:10:00,68.62,68.72,68.62,68.7,6600.0,59.9741,60.0615,59.9741,60.0441,6600.0
2012-04-23 10:15:00,68.74,68.75,68.69,68.69,17900.0,60.079,60.0878,60.0353,60.0353,17900.0
2012-04-23 10:20:00,68.66,68.81,68.63,68.77,3600.0,60.0091,60.1402,59.9829,60.1052,3600.0
2012-04-23 10:25:00,68.75,68.79,68.74,68.76,2800.0,60.0878,60.1227,60.079,60.0965,2800.0
2012-04-23 10:30:00,68.76,68.76,68.67,68.74,2000.0,60.0965,60.0965,60.0178,60.079,2000.0
2012-04-23 10:35:00,68.71,68.73,68.67,68.72,5400.0,60.0528,60.0703,60.0178,60.0615,5400.0
2012-04-23 10:40:00,68.7,68.71,68.65,68.68,1500.0,60.0441,60.0528,60.0004,60.0266,1500.0
2012-04-23 10:45:00,68.63,68.66,68.58,68.65,3000.0,59.9829,60.0091,59.9392,60.0004,3000.0
2012-04-23 10:50:00,68.64,68.75,68.61,68.73,8300.0,59.9916,60.0878,59.9654,60.0703,8300.0
2012-04-23 10:55:00,68.72,68.74,68.66,68.66,4200.0,60.0615,60.079,60.0091,60.0091,4200.0
2012-04-23 11:00:00,68.66,68.72,68.63,68.72,2200.0,60.0091,60.0615,59.9829,60.0615,2200.0
2012-04-23 11:05:00,68.68,68.75,68.68,68.73,3100.0,60.0266,60.0878,60.0266,60.0703,3100.0
2012-04-23 11:10:00,68.74,68.78,68.74,68.75,4700.0,60.079,60.114,60.079,60.0878,4700.0
2012-04-23 11:15:00,68.74,68.76,68.72,68.76,600.0,60.079,60.0965,60.0615,60.0965,600.0
2012-04-23 11:20:00,68.75,68.77,68.73,68.73,2400.0,60.0878,60.1052,60.0703,60.0703,2400.0
2012-04-23 11:25:00,68.73,68.77,68.72,68.74,5200.0,60.0703,60.1052,60.0615,60.079,5200.0
2012-04-23 11:30:00,68.73,68.75,68.7,68.74,9700.0,60.0703,60.0878,60.0441,60.079,9700.0
2012-04-23 11:35:00,68.75,68.8,68.73,68.78,8500.0,60.0878,60.1315,60.0703,60.114,8500.0
2012-04-23 11:40:00,68.79,68.8,68.76,68.79,2600.0,60.1227,60.1315,60.0965,60.1227,2600.0
2012-04-23 11:45:00,68.78,68.78,68.73,68.75,2600.0,60.114,60.114,60.0703,60.0878,2600.0
2012-04-23 11:50:00,68.75,68.78,68.74,68.74,11700.0,60.0878,60.114,60.079,60.079,11700.0
2012-04-23 11:55:00,68.76,68.82,68.76,68.82,4100.0,60.0965,60.1489,60.0965,60.1489,4100.0
2012-04-23 12:00:00,68.81,68.85,68.8,68.84,9300.0,60.1402,60.1752,60.1315,60.1664,9300.0
2012-04-23 12:05:00,68.88,68.91,68.88,68.91,3300.0,60.2014,60.2276,60.2014,60.2276,3300.0
2012-04-23 12:10:00,68.89,68.9,68.85,68.9,5500.0,60.2101,60.2189,60.1752,60.2189,5500.0
2012-04-23 12:15:00,68.9,68.9,68.88,68.89,4900.0,60.2189,60.2189,60.2014,60.2101,4900.0
2012-04-23 12:20:00,68.88,68.93,68.87,68.92,3900.0,60.2014,60.2451,60.1927,60.2364,3900.0
2012-04-23 12:25:00,68.93,68.97,68.93,68.97,4400.0,60.2451,60.2801,60.2451,60.2801,4400.0
2012-04-23 12:30:00,68.98,68.99,68.94,68.95,7600.0,60.2888,60.2975,60.2538,60.2626,7600.0
2012-04-23 12:35:00,68.97,68.99,68.95,68.95,6000.0,60.2801,60.2975,60.2626,60.2626,6000.0
2012-04-23 12:40:00,68.94,68.94,68.89,68.91,3200.0,60.2538,60.2538,60.2101,60.2276,3200.0
2012-04-23 12:45:00,68.91,68.91,68.81,68.84,9400.0,60.2276,60.2276,60.1402,60.1664,9400.0
2012-04-23 12:50:00,68.84,68.85,68.83,68.85,5600.0,60.1664,60.1752,60.1577,60.1752,5600.0
2012-04-23 12:55:00,68.85,68.87,68.85,68.87,4500.0,60.1752,60.1927,60.1752,60.1927,4500.0
2012-04-23 13:00:00,68.88,68.88,68.86,68.88,3800.0,60.2014,60.2014,60.1839,60.2014,3800.0
2012-04-23 13:05:00,68.88,68.88,68.85,68.85,6100.0,60.2014,60.2014,60.1752,60.1752,6100.0
2012-04-23 13:10:00,68.85,68.89,68.84,68.88,5400.0,60.1752,60.2101,60.1664,60.2014,5400.0
2012-04-23 13:15:00,68.88,68.9,68.86,68.89,4300.0,60.2014,60.2189,60.1839,60.2101,4300.0
2012-04-23 13:20:00,68.89,68.93,68.86,68.93,8800.0,60.2101,60.2451,60.1839,60.2451,8800.0
2012-04-23 13:25:00,68.93,68.94,68.89,68.91,12200.0,60.2451,60.2538,60.2101,60.2276,12200.0
2012-04-23 13:30:00,68.93,68.95,68.92,68.93,6500.0,60.2451,60.2626,60.2364,60.2451,6500.0
2012-04-23 13:35:00,68.93,68.96,68.92,68.96,6100.0,60.2451,60.2713,60.2364,60.2713,6100.0
2012-04-23 13:40:00,68.96,68.99,68.94,68.94,800.0,60.2713,60.2975,60.2538,60.2538,800.0
2012-04-23 13:45:00,68.95,68.95,68.87,68.9,3900.0,60.2626,60.2626,60.1927,60.2189,3900.0
2012-04-23 13:50:00,68.9,68.94,68.89,68.89,1300.0,60.2189,60.2538,60.2101,60.2101,1300.0
2012-04-23 13:55:00,68.92,68.92,68.92,68.92,900.0,60.2364,60.2364,60.2364,60.2364,900.0
2012-04-23 14:00:00,68.91,68.92,68.83,68.84,2700.0,60.2276,60.2364,60.1577,60.1664,2700.0
2012-04-23 14:05:00,68.84,68.84,68.78,68.83,19600.0,60.1664,60.1664,60.114,60.1577,19600.0
2012-04-23 14:10:00,68.83,68.92,68.83,68.91,5900.0,60.1577,60.2364,60.1577,60.2276,5900.0
2012-04-23 14:15:00,68.9,68.95,68.89,68.95,3000.0,60.2189,60.2626,60.2101,60.2626,3000.0
2012-04-23 14:20:00,68.95,69.08,68.95,69.01,7300.0,60.2626,60.3762,60.2626,60.315,7300.0
2012-04-23 14:25:00,69.05,69.05,69.01,69.02,1500.0,60.35,60.35,60.315,60.3238,1500.0
2012-04-23 14:30:00,69.04,69.11,69.04,69.11,2200.0,60.3412,60.4024,60.3412,60.4024,2200.0
2012-04-23 14:35:00,69.1,69.11,69.08,69.1,1200.0,60.3937,60.4024,60.3762,60.3937,1200.0
2012-04-23 14:40:00,69.1,69.11,69.05,69.07,14800.0,60.3937,60.4024,60.35,60.3675,14800.0
2012-04-23 14:45:00,69.05,69.09,69.01,69.02,7400.0,60.35,60.3849,60.315,60.3238,7400.0
2012-04-23 14:50:00,69.03,69.04,69.0,69.03,4200.0,60.3325,60.3412,60.3063,60.3325,4200.0
2012-04-23 14:55:00,69.02,69.04,68.97,68.98,10300.0,60.3238,60.3412,60.2801,60.2888,10300.0
2012-04-23 15:00:00,68.96,69.01,68.96,68.98,6600.0,60.2713,60.315,60.2713,60.2888,6600.0
2012-04-23 15:05:00,68.97,69.08,68.97,69.02,10300.0,60.2801,60.3762,60.2801,60.3238,10300.0
2012-04-23 15:10:00,69.01,69.04,69.0,69.03,3200.0,60.315,60.3412,60.3063,60.3325,3200.0
2012-04-23 15:15:00,69.04,69.08,69.02,69.08,15400.0,60.3412,60.3762,60.3238,60.3762,15400.0
2012-04-23 15:20:00,69.06,69.08,69.0,69.02,4300.0,60.3587,60.3762,60.3063,60.3238,4300.0
2012-04-23 15:25:00,69.03,69.09,69.03,69.08,2700.0,60.3325,60.3849,60.3325,60.3762,2700.0
2012-04-23 15:30:00,69.11,69.13,69.05,69.09,1800.0,60.4024,60.4199,60.35,60.3849,1800.0
2012-04-23 15:35:00,69.09,69.1,69.07,69.09,4700.0,60.3849,60.3937,60.3675,60.3849,4700.0
2012-04-23 15:40:00,69.11,69.12,69.08,69.12,1900.0,60.4024,60.4112,60.3762,60.4112,1900.0
2012-04-23 15:45:00,69.1,69.12,69.06,69.11,3900.0,60.3937,60.4112,60.3587,60.4024,3900.0
2012-04-23 15:50:00,69.1,69.14,69.1,69.13,4000.0,60.3937,60.4286,60.3937,60.4199,4000.0
2012-04-23 15:55:00,69.13,69.14,69.07,69.08,10000.0,60.4199,60.4286,60.3675,60.3762,10000.0
2012-04-24 09:30:00,69.15,69.16,69.09,69.12,23900.0,60.4374,60.4461,60.3849,60.4112,23900.0
2012-04-24 09:35:00,69.08,69.08,68.99,69.08,3900.0,60.3762,60.3762,60.2975,60.3762,3900.0
2012-04-24 09:40:00,69.08,69.08,68.97,69.06,3500.0,60.3762,60.3762,60.2801,60.3587,3500.0
2012-04-24 09:45:00,69.03,69.13,69.03,69.13,5000.0,60.3325,60.4199,60.3325,60.4199,5000.0
2012-04-24 09:50:00,69.12,69.14,69.1,69.12,5500.0,60.4112,60.4286,60.3937,60.4112,5500.0
2012-04-24 09:55:00,69.04,69.08,69.01,69.08,4400.0,60.3412,60.3762,60.315,60.3762,4400.0
2012-04-24 10:00:00,69.02,69.25,69.02,69.24,26900.0,60.3238,60.5248,60.3238,60.516,26900.0
2012-04-24 10:05:00,69.24,69.37,69.24,69.31,6600.0,60.516,60.6297,60.516,60.5772,6600.0
2012-04-24 10:10:00,69.32,69.35,69.26,69.26,6800.0,60.586,60.6122,60.5335,60.5335,6800.0
2012-04-24 10:15:00,69.27,69.29,69.23,69.23,19300.0,60.5423,60.5597,60.5073,60.5073,19300.0
2012-04-24 10:20:00,69.22,69.25,69.2,69.22,12600.0,60.4986,60.5248,60.4811,60.4986,12600.0
2012-04-24 10:25:00,69.21,69.25,69.2,69.25,8200.0,60.4898,60.5248,60.4811,60.5248,8200.0
2012-04-24 10:30:00,69.24,69.28,69.24,69.24,6300.0,60.516,60.551,60.516,60.516,6300.0
2012-04-24 10:35:00,69.22,69.24,69.2,69.21,1200.0,60.4986,60.516,60.4811,60.4898,1200.0
2012-04-24 10:40:00,69.21,69.24,69.19,69.24,1200.0,60.4898,60.516,60.4723,60.516,1200.0
2012-04-24 10:45:00,69.22,69.25,69.22,69.23,1700.0,60.4986,60.5248,60.4986,60.5073,1700.0
2012-04-24 10:50:00,69.18,69.2,69.18,69.19,300.0,60.4636,60.4811,60.4636,60.4723,300.0
2012-04-24 10:55:00,69.19,69.28,69.19,69.23,2200.0,60.4723,60.551,60.4723,60.5073,2200.0
2012-04-24 11:00:00,69.27,69.28,69.21,69.21,9600.0,60.5423,60.551,60.4898,60.4898,9600.0
2012-04-24 11:05:00,69.2,69.21,69.15,69.21,7900.0,60.4811,60.4898,60.4374,60.4898,7900.0
2012-04-24 11:10:00,69.21,69.29,69.18,69.29,7000.0,60.4898,60.5597,60.4636,60.5597,7000.0
2012-04-24 11:15:00,69.3,69.31,69.29,69.3,500.0,60.5685,60.5772,60.5597,60.5685,500.0
2012-04-24 11:20:00,69.3,69.32,69.28,69.28,1800.0,60.5685,60.586,60.551,60.551,1800.0
2012-04-24 11:25:00,69.3,69.31,69.28,69.28,1100.0,60.5685,60.5772,60.551,60.551,1100.0
2012-04-24 11:30:00,69.27,69.28,69.25,69.26,10300.0,60.5423,60.551,60.5248,60.5335,10300.0
2012-04-24 11:35:00,69.23,69.23,69.18,69.19,1200.0,60.5073,60.5073,60.4636,60.4723,1200.0
2012-04-24 11:40:00,69.2,69.2,69.15,69.15,3600.0,60.4811,60.4811,60.4374,60.4374,3600.0
2012-04-24 11:45:00,69.17,69.2,69.16,69.19,1200.0,60.4549,60.4811,60.4461,60.4723,1200.0
2012-04-24 11:50:00,69.2,69.22,69.19,69.21,8800.0,60.4811,60.4986,60.4723,60.4898,8800.0
2012-04-24 11:55:00,69.2,69.21,69.18,69.18,5100.0,60.4811,60.4898,60.4636,60.4636,5100.0
2012-04-24 12:00:00,69.17,69.2,69.16,69.2,5300.0,60.4549,60.4811,60.4461,60.4811,5300.0
2012-04-24 12:05:00,69.21,69.21,69.19,69.2,5800.0,60.4898,60.4898,60.4723,60.4811,5800.0
2012-04-24 12:10:00,69.2,69.2,69.19,69.2,6800.0,60.4811,60.4811,60.4723,60.4811,6800.0
2012-04-24 12:15:00,69.17,69.17,69.15,69.16,700.0,60.4549,60.4549,60.4374,60.4461,700.0
2012-04-24 12:20:00,69.16,69.16,69.12,69.12,600.0,60.4461,60.4461,60.4112,60.4112,600.0
2012-04-24 12:25:00,69.12,69.16,69.12,69.16,1600.0,60.4112,60.4461,60.4112,60.4461,1600.0
2012-04-24 12:30:00,69.17,69.17,69.15,69.16,1600.0,60.4549,60.4549,60.4374,60.4461,1600.0
2012-04-24 12:35:00,69.15,69.15,69.08,69.08,9700.0,60.4374,60.4374,60.3762,60.3762,9700.0
2012-04-24 12:40:00,69.08,69.08,69.03,69.04,1500.0,60.3762,60.3762,60.3325,60.3412,1500.0
2012-04-24 12:45:00,69.02,69.06,69.02,69.06,6300.0,60.3238,60.3587,60.3238,60.3587,6300.0
2012-04-24 12:50:00,69.05,69.06,69.02,69.02,3900.0,60.35,60.3587,60.3238,60.3238,3900.0
2012-04-24 12:55:00,68.99,69.0,68.97,68.97,1300.0,60.2975,60.3063,60.2801,60.2801,1300.0
2012-04-24 13:00:00,69.01,69.01,69.01,69.01,400.0,60.315,60.315,60.315,60.315,400.0
2012-04-24 13:05:00,69.02,69.02,69.01,69.01,1900.0,60.3238,60.3238,60.315,60.315,1900.0
2012-04-24 13:10:00,69.03,69.03,69.03,69.03,100.0,60.3325,60.3325,60.3325,60.3325,100.0
2012-04-24 13:15:00,68.98,69.0,68.97,69.0,1400.0,60.2888,60.3063,60.2801,60.3063,1400.0
2012-04-24 13:20:00,69.02,69.02,69.0,69.0,600.0,60.3238,60.3238,60.3063,60.3063,600.0
2012-04-24 13:25:00,69.0,69.02,68.99,69.0,12400.0,60.3063,60.3238,60.2975,60.3063,12400.0
2012-04-24 13:30:00,68.99,69.05,68.99,69.04,3800.0,60.2975,60.35,60.2975,60.3412,3800.0
2012-04-24 13:35:00,69.03,69.04,69.01,69.01,2300.0,60.3325,60.3412,60.315,60.315,2300.0
2012-04-24 13:40:00,69.01,69.02,68.97,69.0,1700.0,60.315,60.3238,60.2801,60.3063,1700.0
2012-04-24 13:45:00,68.98,68.98,68.98,68.98,300.0,60.2888,60.2888,60.2888,60.2888,300.0
2012-04-24 13:50:00,68.98,68.98,68.92,68.92,1600.0,60.2888,60.2888,60.2364,60.2364,1600.0
2012-04-24 13:55:00,68.89,68.89,68.84,68.84,4400.0,60.2101,60.2101,60.1664,60.1664,4400.0
2012-04-24 14:00:00,68.83,68.83,68.83,68.83,100.0,60.1577,60.1577,60.1577,60.1577,100.0
2012-04-24 14:05:00,68.83,68.85,68.82,68.85,900.0,60.1577,60.1752,60.1489,60.1752,900.0
2012-04-24 14:10:00,68.85,68.85,68.82,68.84,11300.0,60.1752,60.1752,60.1489,60.1664,11300.0
2012-04-24 14:15:00,68.85,68.86,68.82,68.82,7100.0,60.1752,60.1839,60.1489,60.1489,7100.0
2012-04-24 14:20:00,68.82,68.83,68.8,68.81,3600.0,60.1489,60.1577,60.1315,60.1402,3600.0
2012-04-24 14:25:00,68.82,68.82,68.75,68.82,5200.0,60.1489,60.1489,60.0878,60.1489,5200.0
2012-04-24 14:30:00,68.81,68.86,68.81,68.86,6700.0,60.1402,60.1839,60.1402,60.1839,6700.0
2012-04-24 14:35:00,68.88,68.95,68.86,68.95,2200.0,60.2014,60.2626,60.1839,60.2626,2200.0
2012-04-24 14:40:00,68.94,68.94,68.92,68.94,3100.0,60.2538,60.2538,60.2364,60.2538,3100.0
2012-04-24 14:45:00,68.94,68.95,68.91,68.92,2300.0,60.2538,60.2626,60.2276,60.2364,2300.0
2012-04-24 14:50:00,68.95,68.97,68.94,68.97,13800.0,60.2626,60.2801,60.2538,60.2801,13800.0
2012-04-24 14:55:00,68.95,68.97,68.94,68.94,15000.0,60.2626,60.2801,60.2538,60.2538,15000.0
2012-04-24 15:00:00,68.95,68.95,68.9,68.92,5900.0,60.2626,60.2626,60.2189,60.2364,5900.0
2012-04-24 15:05:00,68.91,68.95,68.89,68.95,2300.0,60.2276,60.2626,60.2101,60.2626,2300.0
2012-04-24 15:10:00,68.94,68.94,68.91,68.91,6900.0,60.2538,60.2538,60.2276,60.2276,6900.0
2012-04-24 15:15:00,68.91,68.93,68.87,68.87,2900.0,60.2276,60.2451,60.1927,60.1927,2900.0
2012-04-24 15:20:00,68.9,68.99,68.9,68.98,3900.0,60.2189,60.2975,60.2189,60.2888,3900.0
2012-04-24 15:25:00,68.95,68.95,68.92,68.93,1900.0,60.2626,60.2626,60.2364,60.2451,1900.0
2012-04-24 15:30:00,68.92,68.99,68.92,68.97,9700.0,60.2364,60.2975,60.2364,60.2801,9700.0
2012-04-24 15:35:00,68.99,69.02,68.98,68.99,6600.0,60.2975,60.3238,60.2888,60.2975,6600.0
2012-04-24 15:40:00,69.0,69.0,68.97,68.97,8400.0,60.3063,60.3063,60.2801,60.2801,8400.0
2012-04-24 15:45:00,68.95,69.02,68.95,68.96,9600.0,60.2626,60.3238,60.2626,60.2713,9600.0
2012-04-24 15:50:00,68.94,68.94,68.92,68.92,2300.0,60.2538,60.2538,60.2364,60.2364,2300.0
2012-04-24 15:55:00,68.92,68.99,68.92,68.98,11000.0,60.2364,60.2975,60.2364,60.2888,11000.0
2012-04-25 09:30:00,70.03,70.04,69.97,69.97,20400.0,61.2065,61.2152,61.1541,61.1541,20400.0
2012-04-25 09:35:00,69.97,69.98,69.93,69.97,7500.0,61.1541,61.1628,61.1191,61.1541,7500.0
2012-04-25 09:40:00,70.0,70.07,69.98,70.07,5500.0,61.1803,61.2415,61.1628,61.2415,5500.0
2012-04-25 09:45:00,70.09,70.18,70.09,70.18,8000.0,61.2589,61.3376,61.2589,61.3376,8000.0
2012-04-25 09:50:00,70.18,70.25,70.17,70.25,4200.0,61.3376,61.3988,61.3289,61.3988,4200.0
2012-04-25 09:55:00,70.22,70.26,70.21,70.26,1900.0,61.3726,61.4075,61.3638,61.4075,1900.0
2012-04-25 10:00:00,70.25,70.25,70.21,70.21,4700.0,61.3988,61.3988,61.3638,61.3638,4700.0
2012-04-25 10:05:00,70.17,70.2,70.17,70.19,6700.0,61.3289,61.3551,61.3289,61.3463,6700.0
2012-04-25 10:10:00,70.16,70.16,70.13,70.14,1300.0,61.3201,61.3201,61.2939,61.3026,1300.0
2012-04-25 10:15:00,70.15,70.2,70.15,70.2,1800.0,61.3114,61.3551,61.3114,61.3551,1800.0
2012-04-25 10:20:00,70.21,70.22,70.15,70.17,1900.0,61.3638,61.3726,61.3114,61.3289,1900.0
2012-04-25 10:25:00,70.2,70.22,70.16,70.18,9000.0,61.3551,61.3726,61.3201,61.3376,9000.0
2012-04-25 10:30:00,70.2,70.21,70.13,70.14,1500.0,61.3551,61.3638,61.2939,61.3026,1500.0
2012-04-25 10:35:00,70.19,70.19,70.17,70.17,500.0,61.3463,61.3463,61.3289,61.3289,500.0
2012-04-25 10:40:00,70.19,70.19,70.17,70.18,2300.0,61.3463,61.3463,61.3289,61.3376,2300.0
2012-04-25 10:45:00,70.19,70.19,70.18,70.18,400.0,61.3463,61.3463,61.3376,61.3376,400.0
2012-04-25 10:50:00,70.15,70.15,70.13,70.14,1800.0,61.3114,61.3114,61.2939,61.3026,1800.0
2012-04-25 10:55:00,70.14,70.14,70.1,70.13,1400.0,61.3026,61.3026,61.2677,61.2939,1400.0
2012-04-25 11:00:00,70.08,70.12,70.08,70.1,1700.0,61.2502,61.2852,61.2502,61.2677,1700.0
2012-04-25 11:05:00,70.09,70.11,70.04,70.08,2100.0,61.2589,61.2764,61.2152,61.2502,2100.0
2012-04-25 11:10:00,70.09,70.11,70.07,70.07,2600.0,61.2589,61.2764,61.2415,61.2415,2600.0
2012-04-25 11:15:00,70.06,70.09,70.04,70.06,6000.0,61.2327,61.2589,61.2152,61.2327,6000.0
2012-04-25 11:20:00,70.11,70.11,70.09,70.1,2200.0,61.2764,61.2764,61.2589,61.2677,2200.0
2012-04-25 11:25:00,70.08,70.15,70.08,70.15,4300.0,61.2502,61.3114,61.2502,61.3114,4300.0
2012-04-25 11:30:00,70.14,70.14,70.09,70.1,3000.0,61.3026,61.3026,61.2589,61.2677,3000.0
2012-04-25 11:35:00,70.09,70.11,70.09,70.1,1000.0,61.2589,61.2764,61.2589,61.2677,1000.0
2012-04-25 11:40:00,70.1,70.1,70.08,70.08,500.0,61.2677,61.2677,61.2502,61.2502,500.0
2012-04-25 11:45:00,70.07,70.07,70.06,70.07,2000.0,61.2415,61.2415,61.2327,61.2415,2000.0
2012-04-25 11:50:00,70.06,70.09,70.04,70.09,14700.0,61.2327,61.2589,61.2152,61.2589,14700.0
2012-04-25 11:55:00,70.09,70.1,70.07,70.07,3000.0,61.2589,61.2677,61.2415,61.2415,3000.0
2012-04-25 12:00:00,70.06,70.08,70.06,70.06,7700.0,61.2327,61.2502,61.2327,61.2327,7700.0
2012-04-25 12:05:00,70.07,70.09,70.07,70.09,1400.0,61.2415,61.2589,61.2415,61.2589,1400.0
2012-04-25 12:10:00,70.09,70.12,70.08,70.11,3400.0,61.2589,61.2852,61.2502,61.2764,3400.0
2012-04-25 12:15:00,70.12,70.12,70.09,70.1,1700.0,61.2852,61.2852,61.2589,61.2677,1700.0
2012-04-25 12:20:00,70.09,70.09,70.06,70.07,3100.0,61.2589,61.2589,61.2327,61.2415,3100.0
2012-04-25 12:25:00,70.05,70.1,70.05,70.1,1500.0,61.224,61.2677,61.224,61.2677,1500.0
2012-04-25 12:30:00,70.11,70.11,70.0,70.03,3100.0,61.2764,61.2764,61.1803,61.2065,3100.0
2012-04-25 12:35:00,70.01,70.01,70.01,70.01,200.0,61.189,61.189,61.189,61.189,200.0
2012-04-25 12:40:00,70.04,70.07,70.04,70.04,2500.0,61.2152,61.2415,61.2152,61.2152,2500.0
2012-04-25 12:45:00,70.05,70.08,70.01,70.01,3100.0,61.224,61.2502,61.189,61.189,3100.0
2012-04-25 12:50:00,70.01,70.07,70.01,70.07,5800.0,61.189,61.2415,61.189,61.2415,5800.0
2012-04-25 12:55:00,70.06,70.12,70.05,70.12,800.0,61.2327,61.2852,61.224,61.2852,800.0
2012-04-25 13:00:00,70.15,70.15,70.12,70.15,2100.0,61.3114,61.3114,61.2852,61.3114,2100.0
2012-04-25 13:05:00,70.18,70.23,70.18,70.22,14300.0,61.3376,61.3813,61.3376,61.3726,14300.0
2012-04-25 13:10:00,70.21,70.21,70.17,70.19,3600.0,61.3638,61.3638,61.3289,61.3463,3600.0
2012-04-25 13:15:00,70.18,70.2,70.18,70.2,2600.0,61.3376,61.3551,61.3376,61.3551,2600.0
2012-04-25 13:20:00,70.19,70.25,70.19,70.23,3700.0,61.3463,61.3988,61.3463,61.3813,3700.0
2012-04-25 13:25:00,70.24,70.24,70.21,70.21,2300.0,61.39,61.39,61.3638,61.3638,2300.0
2012-04-25 13:30:00,70.22,70.22,70.19,70.2,4500.0,61.3726,61.3726,61.3463,61.3551,4500.0
2012-04-25 13:35:00,70.21,70.24,70.21,70.22,8400.0,61.3638,61.39,61.3638,61.3726,8400.0
2012-04-25 13:40:00,70.21,70.23,70.21,70.21,2100.0,61.3638,61.3813,61.3638,61.3638,2100.0
2012-04-25 13:45:00,70.2,70.23,70.19,70.2,7800.0,61.3551,61.3813,61.3463,61.3551,7800.0
2012-04-25 13:50:00,70.21,70.23,70.2,70.21,3100.0,61.3638,61.3813,61.3551,61.3638,3100.0
2012-04-25 13:55:00,70.21,70.21,70.18,70.2,10400.0,61.3638,61.3638,61.3376,61.3551,10400.0
2012-04-25 14:00:00,70.19,70.19,70.12,70.13,13600.0,61.3463,61.3463,61.2852,61.2939,13600.0
2012-04-25 14:05:00,70.13,70.14,70.08,70.1,6500.0,61.2939,61.3026,61.2502,61.2677,6500.0
2012-04-25 14:10:00,70.1,70.14,70.1,70.12,3000.0,61.2677,61.3026,61.2677,61.2852,3000.0
2012-04-25 14:15:00,70.13,70.16,70.11,70.16,4600.0,61.2939,61.3201,61.2764,61.3201,4600.0
2012-04-25 14:20:00,70.16,70.34,70.14,70.27,14600.0,61.3201,61.4774,61.3026,61.4163,14600.0
2012-04-25 14:25:00,70.27,70.29,70.2,70.24,3800.0,61.4163,61.4337,61.3551,61.39,3800.0
2012-04-25 14:30:00,70.25,70.26,70.14,70.14,3100.0,61.3988,61.4075,61.3026,61.3026,3100.0
2012-04-25 14:35:00,70.15,70.17,70.09,70.12,1600.0,61.3114,61.3289,61.2589,61.2852,1600.0
2012-04-25 14:40:00,70.12,70.16,70.12,70.12,15200.0,61.2852,61.3201,61.2852,61.2852,15200.0
2012-04-25 14:45:00,70.14,70.21,70.14,70.19,19100.0,61.3026,61.3638,61.3026,61.3463,19100.0
2012-04-25 14:50:00,70.2,70.22,70.17,70.22,6200.0,61.3551,61.3726,61.3289,61.3726,6200.0
2012-04-25 14:55:00,70.22,70.23,70.22,70.23,3700.0,61.3726,61.3813,61.3726,61.3813,3700.0
2012-04-25 15:00:00,70.29,70.33,70.28,70.31,7200.0,61.4337,61.4687,61.425,61.4512,7200.0
2012-04-25 15:05:00,70.32,70.33,70.29,70.29,4200.0,61.46,61.4687,61.4337,61.4337,4200.0
2012-04-25 15:10:00,70.31,70.32,70.26,70.26,7500.0,61.4512,61.46,61.4075,61.4075,7500.0
2012-04-25 15:15:00,70.25,70.27,70.23,70.26,5100.0,61.3988,61.4163,61.3813,61.4075,5100.0
2012-04-25 15:20:00,70.27,70.27,70.26,70.26,1900.0,61.4163,61.4163,61.4075,61.4075,1900.0
2012-04-25 15:25:00,70.26,70.28,70.23,70.23,5100.0,61.4075,61.425,61.3813,61.3813,5100.0
2012-04-25 15:30:00,70.23,70.24,70.21,70.24,3500.0,61.3813,61.39,61.3638,61.39,3500.0
2012-04-25 15:35:00,70.28,70.32,70.28,70.29,5500.0,61.425,61.46,61.425,61.4337,5500.0
2012-04-25 15:40:00,70.29,70.32,70.28,70.28,4600.0,61.4337,61.46,61.425,61.425,4600.0
2012-04-25 15:45:00,70.26,70.32,70.26,70.32,2300.0,61.4075,61.46,61.4075,61.46,2300.0
2012-04-25 15:50:00,70.3,70.34,70.3,70.34,1900.0,61.4425,61.4774,61.4425,61.4774,1900.0
2012-04-25 15:55:00,70.33,70.33,70.3,70.33,6300.0,61.4687,61.4687,61.4425,61.4687,6300.0
2012-04-26 09:30:00,70.28,70.33,70.24,70.27,10900.0,61.425,61.4687,61.39,61.4163,10900.0
2012-04-26 09:35:00,70.28,70.33,70.27,70.32,2800.0,61.425,61.4687,61.4163,61.46,2800.0
2012-04-26 09:40:00,70.37,70.4,70.34,70.34,6200.0,61.5037,61.5299,61.4774,61.4774,6200.0
2012-04-26 09:45:00,70.36,70.38,70.31,70.38,2900.0,61.4949,61.5124,61.4512,61.5124,2900.0
2012-04-26 09:50:00,70.38,70.4,70.36,70.37,8700.0,61.5124,61.5299,61.4949,61.5037,8700.0
2012-04-26 09:55:00,70.37,70.37,70.32,70.36,4100.0,61.5037,61.5037,61.46,61.4949,4100.0
2012-04-26 10:00:00,70.36,70.46,70.36,70.45,2700.0,61.4949,61.5823,61.4949,61.5736,2700.0
2012-04-26 10:05:00,70.46,70.5,70.46,70.48,2900.0,61.5823,61.6173,61.5823,61.5998,2900.0
2012-04-26 10:10:00,70.48,70.5,70.43,70.44,8300.0,61.5998,61.6173,61.5561,61.5648,8300.0
2012-04-26 10:15:00,70.44,70.51,70.44,70.5,3100.0,61.5648,61.626,61.5648,61.6173,3100.0
2012-04-26 10:20:00,70.48,70.48,70.42,70.42,2400.0,61.5998,61.5998,61.5474,61.5474,2400.0
2012-04-26 10:25:00,70.42,70.46,70.42,70.43,12700.0,61.5474,61.5823,61.5474,61.5561,12700.0
2012-04-26 10:30:00,70.36,70.41,70.36,70.41,3000.0,61.4949,61.5386,61.4949,61.5386,3000.0
2012-04-26 10:35:00,70.42,70.43,70.42,70.43,2200.0,61.5474,61.5561,61.5474,61.5561,2200.0
2012-04-26 10:40:00,70.41,70.45,70.41,70.45,1500.0,61.5386,61.5736,61.5386,61.5736,1500.0
2012-04-26 10:45:00,70.47,70.49,70.44,70.46,4100.0,61.5911,61.6085,61.5648,61.5823,4100.0
2012-04-26 10:50:00,70.44,70.44,70.4,70.4,7000.0,61.5648,61.5648,61.5299,61.5299,7000.0
2012-04-26 10:55:00,70.37,70.39,70.31,70.33,3000.0,61.5037,61.5211,61.4512,61.4687,3000.0
2012-04-26 11:00:00,70.38,70.38,70.35,70.38,1800.0,61.5124,61.5124,61.4862,61.5124,1800.0
2012-04-26 11:05:00,70.36,70.41,70.35,70.35,3100.0,61.4949,61.5386,61.4862,61.4862,3100.0
2012-04-26 11:10:00,70.35,70.35,70.32,70.34,3500.0,61.4862,61.4862,61.46,61.4774,3500.0
2012-04-26 11:15:00,70.3,70.33,70.29,70.32,6300.0,61.4425,61.4687,61.4337,61.46,6300.0
2012-04-26 11:20:00,70.33,70.4,70.33,70.4,1000.0,61.4687,61.5299,61.4687,61.5299,1000.0
2012-04-26 11:25:00,70.39,70.45,70.37,70.45,5400.0,61.5211,61.5736,61.5037,61.5736,5400.0
2012-04-26 11:30:00,70.43,70.46,70.42,70.46,4200.0,61.5561,61.5823,61.5474,61.5823,4200.0
2012-04-26 11:35:00,70.45,70.49,70.44,70.48,6000.0,61.5736,61.6085,61.5648,61.5998,6000.0
2012-04-26 11:40:00,70.47,70.47,70.45,70.45,4500.0,61.5911,61.5911,61.5736,61.5736,4500.0
2012-04-26 11:45:00,70.45,70.46,70.44,70.45,2700.0,61.5736,61.5823,61.5648,61.5736,2700.0
2012-04-26 11:50:00,70.44,70.47,70.43,70.47,2200.0,61.5648,61.5911,61.5561,61.5911,2200.0
2012-04-26 11:55:00,70.48,70.48,70.44,70.44,2200.0,61.5998,61.5998,61.5648,61.5648,2200.0
2012-04-26 12:00:00,70.44,70.46,70.42,70.44,6400.0,61.5648,61.5823,61.5474,61.5648,6400.0
2012-04-26 12:05:00,70.44,70.45,70.42,70.43,2400.0,61.5648,61.5736,61.5474,61.5561,2400.0
2012-04-26 12:10:00,70.43,70.47,70.42,70.46,2900.0,61.5561,61.5911,61.5474,61.5823,2900.0
2012-04-26 12:15:00,70.45,70.46,70.44,70.44,2000.0,61.5736,61.5823,61.5648,61.5648,2000.0
2012-04-26 12:20:00,70.44,70.44,70.42,70.42,1900.0,61.5648,61.5648,61.5474,61.5474,1900.0
2012-04-26 12:25:00,70.43,70.43,70.39,70.42,2000.0,61.5561,61.5561,61.5211,61.5474,2000.0
2012-04-26 12:30:00,70.42,70.43,70.4,70.41,1300.0,61.5474,61.5561,61.5299,61.5386,1300.0
2012-04-26 12:35:00,70.4,70.43,70.38,70.38,3200.0,61.5299,61.5561,61.5124,61.5124,3200.0
2012-04-26 12:40:00,70.39,70.42,70.39,70.4,2700.0,61.5211,61.5474,61.5211,61.5299,2700.0
2012-04-26 12:45:00,70.4,70.42,70.4,70.41,1600.0,61.5299,61.5474,61.5299,61.5386,1600.0
2012-04-26 12:50:00,70.41,70.41,70.41,70.41,800.0,61.5386,61.5386,61.5386,61.5386,800.0
2012-04-26 12:55:00,70.41,70.44,70.4,70.44,4200.0,61.5386,61.5648,61.5299,61.5648,4200.0
2012-04-26 13:00:00,70.44,70.45,70.42,70.43,5000.0,61.5648,61.5736,61.5474,61.5561,5000.0
2012-04-26 13:05:00,70.44,70.48,70.44,70.47,2600.0,61.5648,61.5998,61.5648,61.5911,2600.0
2012-04-26 13:10:00,70.47,70.47,70.44,70.47,2600.0,61.5911,61.5911,61.5648,61.5911,2600.0
2012-04-26 13:15:00,70.45,70.54,70.45,70.54,5300.0,61.5736,61.6522,61.5736,61.6522,5300.0
2012-04-26 13:20:00,70.54,70.56,70.53,70.56,8200.0,61.6522,61.6697,61.6435,61.6697,8200.0
2012-04-26 13:25:00,70.56,70.57,70.55,70.57,900.0,61.6697,61.6785,61.661,61.6785,900.0
2012-04-26 13:30:00,70.57,70.6,70.57,70.59,1700.0,61.6785,61.7047,61.6785,61.6959,1700.0
2012-04-26 13:35:00,70.58,70.69,70.58,70.69,2400.0,61.6872,61.7833,61.6872,61.7833,2400.0
2012-04-26 13:40:00,70.68,70.68,70.64,70.68,3100.0,61.7746,61.7746,61.7396,61.7746,3100.0
2012-04-26 13:45:00,70.68,70.7,70.67,70.7,3600.0,61.7746,61.7921,61.7659,61.7921,3600.0
2012-04-26 13:50:00,70.69,70.71,70.68,70.71,2500.0,61.7833,61.8008,61.7746,61.8008,2500.0
2012-04-26 13:55:00,70.71,70.76,70.7,70.76,8300.0,61.8008,61.8445,61.7921,61.8445,8300.0
2012-04-26 14:00:00,70.76,70.81,70.76,70.78,3300.0,61.8445,61.8882,61.8445,61.862,3300.0
2012-04-26 14:05:00,70.78,70.78,70.76,70.77,6100.0,61.862,61.862,61.8445,61.8533,6100.0
2012-04-26 14:10:00,70.76,70.77,70.75,70.77,6200.0,61.8445,61.8533,61.8358,61.8533,6200.0
2012-04-26 14:15:00,70.79,70.83,70.79,70.83,27700.0,61.8707,61.9057,61.8707,61.9057,27700.0
2012-04-26 14:20:00,70.82,70.85,70.82,70.84,500.0,61.897,61.9232,61.897,61.9144,500.0
2012-04-26 14:25:00,70.88,70.88,70.84,70.86,2800.0,61.9494,61.9494,61.9144,61.9319,2800.0
2012-04-26 14:30:00,70.87,70.88,70.86,70.87,2600.0,61.9407,61.9494,61.9319,61.9407,2600.0
2012-04-26 14:35:00,70.9,70.9,70.87,70.89,9600.0,61.9669,61.9669,61.9407,61.9581,9600.0
2012-04-26 14:40:00,70.89,70.9,70.89,70.89,3600.0,61.9581,61.9669,61.9581,61.9581,3600.0
2012-04-26 14:45:00,70.89,70.89,70.86,70.87,11400.0,61.9581,61.9581,61.9319,61.9407,11400.0
2012-04-26 14:50:00,70.87,70.88,70.84,70.85,10400.0,61.9407,61.9494,61.9144,61.9232,10400.0
2012-04-26 14:55:00,70.84,70.89,70.84,70.89,3300.0,61.9144,61.9581,61.9144,61.9581,3300.0
2012-04-26 15:00:00,70.9,70.9,70.88,70.89,8900.0,61.9669,61.9669,61.9494,61.9581,8900.0
2012-04-26 15:05:00,70.89,70.9,70.86,70.86,5800.0,61.9581,61.9669,61.9319,61.9319,5800.0
2012-04-26 15:10:00,70.87,70.89,70.85,70.89,4200.0,61.9407,61.9581,61.9232,61.9581,4200.0
2012-04-26 15:15:00,70.9,70.96,70.9,70.94,5400.0,61.9669,62.0193,61.9669,62.0018,5400.0
2012-04-26 15:20:00,70.94,70.97,70.93,70.94,7100.0,62.0018,62.0281,61.9931,62.0018,7100.0
2012-04-26 15:25:00,70.93,70.94,70.9,70.94,11900.0,61.9931,62.0018,61.9669,62.0018,11900.0
2012-04-26 15:30:00,70.93,70.93,70.88,70.9,3100.0,61.9931,61.9931,61.9494,61.9669,3100.0
2012-04-26 15:35:00,70.88,70.89,70.84,70.84,8700.0,61.9494,61.9581,61.9144,61.9144,8700.0
2012-04-26 15:40:00,70.86,70.87,70.84,70.85,3400.0,61.9319,61.9407,61.9144,61.9232,3400.0
2012-04-26 15:45:00,70.85,70.9,70.85,70.87,5600.0,61.9232,61.9669,61.9232,61.9407,5600.0
2012-04-26 15:50:00,70.85,70.85,70.8,70.8,2900.0,61.9232,61.9232,61.8795,61.8795,2900.0
2012-04-26 15:55:00,70.8,70.84,70.79,70.83,21800.0,61.8795,61.9144,61.8707,61.9057,21800.0
2012-04-27 09:30:00,71.21,71.21,71.09,71.13,13500.0,62.2378,62.2378,62.1329,62.1679,13500.0
2012-04-27 09:35:00,71.1,71.11,71.07,71.08,1500.0,62.1417,62.1504,62.1155,62.1242,1500.0
2012-04-27 09:40:00,71.09,71.1,70.96,70.97,4200.0,62.1329,62.1417,62.0193,62.0281,4200.0
2012-04-27 09:45:00,70.94,70.98,70.87,70.89,2700.0,62.0018,62.0368,61.9407,61.9581,2700.0
2012-04-27 09:50:00,70.93,70.93,70.88,70.91,3000.0,61.9931,61.9931,61.9494,61.9756,3000.0
2012-04-27 09:55:00,70.92,71.02,70.92,71.02,4100.0,61.9844,62.0718,61.9844,62.0718,4100.0
2012-04-27 10:00:00,70.98,70.98,70.83,70.84,4400.0,62.0368,62.0368,61.9057,61.9144,4400.0
2012-04-27 10:05:00,70.88,70.88,70.81,70.84,2200.0,61.9494,61.9494,61.8882,61.9144,2200.0
2012-04-27 10:10:00,70.85,70.89,70.85,70.87,1000.0,61.9232,61.9581,61.9232,61.9407,1000.0
2012-04-27 10:15:00,70.81,70.9,70.79,70.9,4300.0,61.8882,61.9669,61.8707,61.9669,4300.0
2012-04-27 10:20:00,70.87,70.88,70.84,70.87,4800.0,61.9407,61.9494,61.9144,61.9407,4800.0
2012-04-27 10:25:00,70.9,70.91,70.86,70.9,8100.0,61.9669,61.9756,61.9319,61.9669,8100.0
2012-04-27 10:30:00,70.91,70.95,70.89,70.93,1200.0,61.9756,62.0106,61.9581,61.9931,1200.0
2012-04-27 10:35:00,70.99,71.0,70.95,71.0,5500.0,62.0455,62.0543,62.0106,62.0543,5500.0
2012-04-27 10:40:00,71.02,71.02,70.96,71.0,21100.0,62.0718,62.0718,62.0193,62.0543,21100.0
2012-04-27 10:45:00,70.97,70.97,70.94,70.94,1100.0,62.0281,62.0281,62.0018,62.0018,1100.0
2012-04-27 10:50:00,71.01,71.02,71.0,71.02,2000.0,62.063,62.0718,62.0543,62.0718,2000.0
2012-04-27 10:55:00,71.03,71.08,71.03,71.08,1300.0,62.0805,62.1242,62.0805,62.1242,1300.0
2012-04-27 11:00:00,71.06,71.11,71.03,71.03,3200.0,62.1067,62.1504,62.0805,62.0805,3200.0
2012-04-27 11:05:00,71.04,71.07,71.04,71.06,2800.0,62.0892,62.1155,62.0892,62.1067,2800.0
2012-04-27 11:10:00,71.07,71.11,71.06,71.11,1500.0,62.1155,62.1504,62.1067,62.1504,1500.0
2012-04-27 11:15:00,71.12,71.17,71.11,71.11,3300.0,62.1592,62.2029,62.1504,62.1504,3300.0
2012-04-27 11:20:00,71.12,71.12,71.1,71.12,2000.0,62.1592,62.1592,62.1417,62.1592,2000.0
2012-04-27 11:25:00,71.12,71.13,71.12,71.12,2100.0,62.1592,62.1679,62.1592,62.1592,2100.0
2012-04-27 11:30:00,71.08,71.15,71.08,71.14,2400.0,62.1242,62.1854,62.1242,62.1766,2400.0
2012-04-27 11:35:00,71.16,71.16,71.12,71.14,2800.0,62.1941,62.1941,62.1592,62.1766,2800.0
2012-04-27 11:40:00,71.12,71.13,71.09,71.12,6100.0,62.1592,62.1679,62.1329,62.1592,6100.0
2012-04-27 11:45:00,71.11,71.13,71.11,71.13,3300.0,62.1504,62.1679,62.1504,62.1679,3300.0
2012-04-27 11:50:00,71.13,71.15,71.12,71.13,7200.0,62.1679,62.1854,62.1592,62.1679,7200.0
2012-04-27 11:55:00,71.12,71.16,71.11,71.14,8300.0,62.1592,62.1941,62.1504,62.1766,8300.0
2012-04-27 12:00:00,71.14,71.15,71.1,71.1,7000.0,62.1766,62.1854,62.1417,62.1417,7000.0
2012-04-27 12:05:00,71.1,71.14,71.1,71.13,4000.0,62.1417,62.1766,62.1417,62.1679,4000.0
2012-04-27 12:10:00,71.13,71.15,71.13,71.15,1100.0,62.1679,62.1854,62.1679,62.1854,1100.0
2012-04-27 12:15:00,71.14,71.15,71.12,71.15,3700.0,62.1766,62.1854,62.1592,62.1854,3700.0
2012-04-27 12:20:00,71.15,71.15,71.15,71.15,0.0,62.1854,62.1854,62.1854,62.1854,0.0
2012-04-27 12:25:00,71.14,71.16,71.14,71.15,1800.0,62.1766,62.1941,62.1766,62.1854,1800.0
2012-04-27 12:30:00,71.16,71.16,71.15,71.16,2600.0,62.1941,62.1941,62.1854,62.1941,2600.0
2012-04-27 12:35:00,71.16,71.16,71.14,71.14,500.0,62.1941,62.1941,62.1766,62.1766,500.0
2012-04-27 12:40:00,71.15,71.15,71.12,71.13,3700.0,62.1854,62.1854,62.1592,62.1679,3700.0
2012-04-27 12:45:00,71.14,71.15,71.14,71.14,700.0,62.1766,62.1854,62.1766,62.1766,700.0
2012-04-27 12:50:00,71.14,71.16,71.13,71.16,4200.0,62.1766,62.1941,62.1679,62.1941,4200.0
2012-04-27 12:55:00,71.15,71.18,71.15,71.18,1600.0,62.1854,62.2116,62.1854,62.2116,1600.0
2012-04-27 13:00:00,71.18,71.2,71.18,71.2,1200.0,62.2116,62.2291,62.2116,62.2291,1200.0
2012-04-27 13:05:00,71.2,71.23,71.19,71.19,3000.0,62.2291,62.2553,62.2203,62.2203,3000.0
2012-04-27 13:10:00,71.21,71.22,71.2,71.22,7700.0,62.2378,62.2466,62.2291,62.2466,7700.0
2012-04-27 13:15:00,71.21,71.23,71.2,71.23,2100.0,62.2378,62.2553,62.2291,62.2553,2100.0
2012-04-27 13:20:00,71.21,71.23,71.21,71.23,5100.0,62.2378,62.2553,62.2378,62.2553,5100.0
2012-04-27 13:25:00,71.23,71.27,71.23,71.26,5800.0,62.2553,62.2903,62.2553,62.2815,5800.0
2012-04-27 13:30:00,71.27,71.3,71.26,71.3,12900.0,62.2903,62.3165,62.2815,62.3165,12900.0
2012-04-27 13:35:00,71.32,71.37,71.32,71.34,5700.0,62.334,62.3777,62.334,62.3514,5700.0
2012-04-27 13:40:00,71.33,71.39,71.33,71.38,5600.0,62.3427,62.3951,62.3427,62.3864,5600.0
2012-04-27 13:45:00,71.37,71.38,71.36,71.37,2500.0,62.3777,62.3864,62.3689,62.3777,2500.0
2012-04-27 13:50:00,71.36,71.37,71.34,71.34,4800.0,62.3689,62.3777,62.3514,62.3514,4800.0
2012-04-27 13:55:00,71.34,71.34,71.31,71.31,1100.0,62.3514,62.3514,62.3252,62.3252,1100.0
2012-04-27 14:00:00,71.32,71.33,71.3,71.31,2100.0,62.334,62.3427,62.3165,62.3252,2100.0
2012-04-27 14:05:00,71.31,71.33,71.31,71.32,11000.0,62.3252,62.3427,62.3252,62.334,11000.0
2012-04-27 14:10:00,71.31,71.32,71.3,71.3,3500.0,62.3252,62.334,62.3165,62.3165,3500.0
2012-04-27 14:15:00,71.29,71.29,71.26,71.27,5200.0,62.3077,62.3077,62.2815,62.2903,5200.0
2012-04-27 14:20:00,71.28,71.29,71.28,71.28,1100.0,62.299,62.3077,62.299,62.299,1100.0
2012-04-27 14:25:00,71.27,71.28,71.22,71.22,2500.0,62.2903,62.299,62.2466,62.2466,2500.0
2012-04-27 14:30:00,71.18,71.2,71.17,71.19,11700.0,62.2116,62.2291,62.2029,62.2203,11700.0
2012-04-27 14:35:00,71.2,71.2,71.19,71.2,400.0,62.2291,62.2291,62.2203,62.2291,400.0
2012-04-27 14:40:00,71.23,71.23,71.21,71.21,2500.0,62.2553,62.2553,62.2378,62.2378,2500.0
2012-04-27 14:45:00,71.2,71.21,71.18,71.21,2300.0,62.2291,62.2378,62.2116,62.2378,2300.0
2012-04-27 14:50:00,71.22,71.24,71.21,71.24,2400.0,62.2466,62.264,62.2378,62.264,2400.0
2012-04-27 14:55:00,71.23,71.24,71.23,71.24,200.0,62.2553,62.264,62.2553,62.264,200.0
2012-04-27 15:00:00,71.24,71.24,71.2,71.2,5400.0,62.264,62.264,62.2291,62.2291,5400.0
2012-04-27 15:05:00,71.2,71.27,71.2,71.26,5000.0,62.2291,62.2903,62.2291,62.2815,5000.0
2012-04-27 15:10:00,71.26,71.29,71.26,71.29,6100.0,62.2815,62.3077,62.2815,62.3077,6100.0
2012-04-27 15:15:00,71.28,71.28,71.26,71.27,3500.0,62.299,62.299,62.2815,62.2903,3500.0
2012-04-27 15:20:00,71.25,71.28,71.25,71.25,8100.0,62.2728,62.299,62.2728,62.2728,8100.0
2012-04-27 15:25:00,71.26,71.26,71.24,71.24,16300.0,62.2815,62.2815,62.264,62.264,16300.0
2012-04-27 15:30:00,71.24,71.25,71.22,71.24,15300.0,62.264,62.2728,62.2466,62.264,15300.0
2012-04-27 15:35:00,71.23,71.24,71.19,71.19,12900.0,62.2553,62.264,62.2203,62.2203,12900.0
2012-04-27 15:40:00,71.2,71.23,71.19,71.21,10900.0,62.2291,62.2553,62.2203,62.2378,10900.0
2012-04-27 15:45:00,71.2,71.21,71.15,71.17,11700.0,62.2291,62.2378,62.1854,62.2029,11700.0
2012-04-27 15:50:00,71.17,71.19,71.11,71.13,5400.0,62.2029,62.2203,62.1504,62.1679,5400.0
2012-04-27 15:55:00,71.13,71.18,71.13,71.18,2500.0,62.1679,62.2116,62.1679,62.2116,2500.0
2012-04-30 09:30:00,71.08,71.09,70.96,70.96,19300.0,62.1242,62.1329,62.0193,62.0193,19300.0
2012-04-30 09:35:00,70.96,70.98,70.96,70.96,1500.0,62.0193,62.0368,62.0193,62.0193,1500.0
2012-04-30 09:40:00,70.96,70.96,70.8,70.8,2000.0,62.0193,62.0193,61.8795,61.8795,2000.0
2012-04-30 09:45:00,70.78,70.86,70.77,70.81,2700.0,61.862,61.9319,61.8533,61.8882,2700.0
2012-04-30 09:50:00,70.81,70.81,70.73,70.73,1900.0,61.8882,61.8882,61.8183,61.8183,1900.0
2012-04-30 09:55:00,70.74,70.74,70.66,70.67,4800.0,61.827,61.827,61.7571,61.7659,4800.0
2012-04-30 10:00:00,70.64,70.74,70.64,70.74,2400.0,61.7396,61.827,61.7396,61.827,2400.0
2012-04-30 10:05:00,70.79,70.79,70.76,70.77,2600.0,61.8707,61.8707,61.8445,61.8533,2600.0
2012-04-30 10:10:00,70.75,70.8,70.72,70.8,1700.0,61.8358,61.8795,61.8096,61.8795,1700.0
2012-04-30 10:15:00,70.83,70.86,70.8,70.81,1500.0,61.9057,61.9319,61.8795,61.8882,1500.0
2012-04-30 10:20:00,70.79,70.82,70.78,70.81,5100.0,61.8707,61.897,61.862,61.8882,5100.0
2012-04-30 10:25:00,70.8,70.81,70.79,70.79,2500.0,61.8795,61.8882,61.8707,61.8707,2500.0
2012-04-30 10:30:00,70.74,70.74,70.7,70.7,3000.0,61.827,61.827,61.7921,61.7921,3000.0
2012-04-30 10:35:00,70.71,70.75,70.71,70.73,4800.0,61.8008,61.8358,61.8008,61.8183,4800.0
2012-04-30 10:40:00,70.76,70.78,70.72,70.78,2100.0,61.8445,61.862,61.8096,61.862,2100.0
2012-04-30 10:45:00,70.8,70.8,70.75,70.75,1100.0,61.8795,61.8795,61.8358,61.8358,1100.0
2012-04-30 10:50:00,70.72,70.74,70.67,70.68,1400.0,61.8096,61.827,61.7659,61.7746,1400.0
2012-04-30 10:55:00,70.68,70.72,70.67,70.72,1200.0,61.7746,61.8096,61.7659,61.8096,1200.0
2012-04-30 11:00:00,70.73,70.74,70.7,70.72,2400.0,61.8183,61.827,61.7921,61.8096,2400.0
2012-04-30 11:05:00,70.78,70.78,70.72,70.75,1100.0,61.862,61.862,61.8096,61.8358,1100.0
2012-04-30 11:10:00,70.75,70.76,70.73,70.73,2500.0,61.8358,61.8445,61.8183,61.8183,2500.0
2012-04-30 11:15:00,70.73,70.73,70.73,70.73,1600.0,61.8183,61.8183,61.8183,61.8183,1600.0
2012-04-30 11:20:00,70.75,70.77,70.74,70.74,27700.0,61.8358,61.8533,61.827,61.827,27700.0
2012-04-30 11:25:00,70.75,70.77,70.69,70.73,356500.0,61.8358,61.8533,61.7833,61.8183,356500.0
2012-04-30 11:30:00,70.77,70.77,70.72,70.72,2300.0,61.8533,61.8533,61.8096,61.8096,2300.0
2012-04-30 11:35:00,70.67,70.68,70.64,70.65,2500.0,61.7659,61.7746,61.7396,61.7484,2500.0
2012-04-30 11:40:00,70.67,70.69,70.67,70.69,900.0,61.7659,61.7833,61.7659,61.7833,900.0
2012-04-30 11:45:00,70.69,70.73,70.69,70.71,2500.0,61.7833,61.8183,61.7833,61.8008,2500.0
2012-04-30 11:50:00,70.71,70.76,70.71,70.75,1400.0,61.8008,61.8445,61.8008,61.8358,1400.0
2012-04-30 11:55:00,70.76,70.79,70.75,70.78,5700.0,61.8445,61.8707,61.8358,61.862,5700.0
2012-04-30 12:00:00,70.78,70.78,70.72,70.72,1200.0,61.862,61.862,61.8096,61.8096,1200.0
2012-04-30 12:05:00,70.71,70.74,70.7,70.73,42900.0,61.8008,61.827,61.7921,61.8183,42900.0
2012-04-30 12:10:00,70.72,70.74,70.71,70.72,2300.0,61.8096,61.827,61.8008,61.8096,2300.0
2012-04-30 12:15:00,70.72,70.72,70.71,70.71,1600.0,61.8096,61.8096,61.8008,61.8008,1600.0
2012-04-30 12:20:00,70.72,70.74,70.72,70.72,400.0,61.8096,61.827,61.8096,61.8096,400.0
2012-04-30 12:25:00,70.76,70.76,70.74,70.76,6800.0,61.8445,61.8445,61.827,61.8445,6800.0
2012-04-30 12:30:00,70.74,70.77,70.71,70.72,4800.0,61.827,61.8533,61.8008,61.8096,4800.0
2012-04-30 12:35:00,70.72,70.76,70.72,70.76,4300.0,61.8096,61.8445,61.8096,61.8445,4300.0
2012-04-30 12:40:00,70.78,70.78,70.75,70.77,4600.0,61.862,61.862,61.8358,61.8533,4600.0
2012-04-30 12:45:00,70.78,70.8,70.78,70.79,4700.0,61.862,61.8795,61.862,61.8707,4700.0
2012-04-30 12:50:00,70.79,70.8,70.78,70.78,11500.0,61.8707,61.8795,61.862,61.862,11500.0
2012-04-30 12:55:00,70.78,70.78,70.75,70.76,6700.0,61.862,61.862,61.8358,61.8445,6700.0
2012-04-30 13:00:00,70.75,70.75,70.74,70.74,3800.0,61.8358,61.8358,61.827,61.827,3800.0
2012-04-30 13:05:00,70.74,70.76,70.74,70.76,1400.0,61.827,61.8445,61.827,61.8445,1400.0
2012-04-30 13:10:00,70.77,70.78,70.76,70.77,2500.0,61.8533,61.862,61.8445,61.8533,2500.0
2012-04-30 13:15:00,70.78,70.79,70.76,70.79,3000.0,61.862,61.8707,61.8445,61.8707,3000.0
2012-04-30 13:20:00,70.79,70.79,70.77,70.79,21400.0,61.8707,61.8707,61.8533,61.8707,21400.0
2012-04-30 13:25:00,70.79,70.79,70.73,70.74,17800.0,61.8707,61.8707,61.8183,61.827,17800.0
2012-04-30 13:30:00,70.76,70.76,70.7,70.72,7700.0,61.8445,61.8445,61.7921,61.8096,7700.0
2012-04-30 13:35:00,70.72,70.74,70.71,70.72,8700.0,61.8096,61.827,61.8008,61.8096,8700.0
2012-04-30 13:40:00,70.72,70.73,70.7,70.73,13500.0,61.8096,61.8183,61.7921,61.8183,13500.0
2012-04-30 13:45:00,70.7,70.74,70.7,70.74,7200.0,61.7921,61.827,61.7921,61.827,7200.0
2012-04-30 13:50:00,70.73,70.74,70.73,70.73,4600.0,61.8183,61.827,61.8183,61.8183,4600.0
2012-04-30 13:55:00,70.74,70.77,70.72,70.76,5300.0,61.827,61.8533,61.8096,61.8445,5300.0
2012-04-30 14:00:00,70.77,70.78,70.72,70.73,4500.0,61.8533,61.862,61.8096,61.8183,4500.0
2012-04-30 14:05:00,70.73,70.73,70.7,70.71,8300.0,61.8183,61.8183,61.7921,61.8008,8300.0
2012-04-30 14:10:00,70.71,70.72,70.66,70.68,24400.0,61.8008,61.8096,61.7571,61.7746,24400.0
2012-04-30 14:15:00,70.69,70.7,70.68,70.7,8100.0,61.7833,61.7921,61.7746,61.7921,8100.0
2012-04-30 14:20:00,70.7,70.74,70.7,70.74,1400.0,61.7921,61.827,61.7921,61.827,1400.0
2012-04-30 14:25:00,70.72,70.73,70.67,70.69,12300.0,61.8096,61.8183,61.7659,61.7833,12300.0
2012-04-30 14:30:00,70.68,70.69,70.67,70.69,2700.0,61.7746,61.7833,61.7659,61.7833,2700.0
2012-04-30 14:35:00,70.64,70.65,70.63,70.63,2800.0,61.7396,61.7484,61.7309,61.7309,2800.0
2012-04-30 14:40:00,70.63,70.66,70.62,70.65,6400.0,61.7309,61.7571,61.7222,61.7484,6400.0
2012-04-30 14:45:00,70.65,70.67,70.64,70.66,9800.0,61.7484,61.7659,61.7396,61.7571,9800.0
2012-04-30 14:50:00,70.64,70.69,70.64,70.67,5800.0,61.7396,61.7833,61.7396,61.7659,5800.0
2012-04-30 14:55:00,70.68,70.7,70.66,70.69,7000.0,61.7746,61.7921,61.7571,61.7833,7000.0
2012-04-30 15:00:00,70.7,70.71,70.68,70.71,24100.0,61.7921,61.8008,61.7746,61.8008,24100.0
2012-04-30 15:05:00,70.72,70.72,70.69,70.71,4300.0,61.8096,61.8096,61.7833,61.8008,4300.0
2012-04-30 15:10:00,70.71,70.72,70.68,70.68,2300.0,61.8008,61.8096,61.7746,61.7746,2300.0
2012-04-30 15:15:00,70.7,70.7,70.67,70.68,9300.0,61.7921,61.7921,61.7659,61.7746,9300.0
2012-04-30 15:20:00,70.69,70.73,70.68,70.69,3200.0,61.7833,61.8183,61.7746,61.7833,3200.0
2012-04-30 15:25:00,70.71,70.71,70.69,70.71,17100.0,61.8008,61.8008,61.7833,61.8008,17100.0
2012-04-30 15:30:00,70.72,70.76,70.71,70.74,10300.0,61.8096,61.8445,61.8008,61.827,10300.0
2012-04-30 15:35:00,70.77,70.78,70.76,70.78,6000.0,61.8533,61.862,61.8445,61.862,6000.0
2012-04-30 15:40:00,70.78,70.81,70.78,70.81,8100.0,61.862,61.8882,61.862,61.8882,8100.0
2012-04-30 15:45:00,70.82,70.82,70.75,70.75,5000.0,61.897,61.897,61.8358,61.8358,5000.0
2012-04-30 15:50:00,70.76,70.78,70.74,70.78,6700.0,61.8445,61.862,61.827,61.862,6700.0
2012-04-30 15:55:00,70.77,70.79,70.74,70.78,3100.0,61.8533,61.8707,61.827,61.862,3100.0
2012-05-01 09:30:00,70.76,70.76,70.66,70.76,7500.0,61.8445,61.8445,61.7571,61.8445,7500.0
2012-05-01 09:35:00,70.76,70.83,70.75,70.8,3700.0,61.8445,61.9057,61.8358,61.8795,3700.0
2012-05-01 09:40:00,70.8,70.85,70.8,70.84,2000.0,61.8795,61.9232,61.8795,61.9144,2000.0
2012-05-01 09:45:00,70.82,70.83,70.76,70.76,2900.0,61.897,61.9057,61.8445,61.8445,2900.0
2012-05-01 09:50:00,70.77,70.8,70.73,70.77,2900.0,61.8533,61.8795,61.8183,61.8533,2900.0
2012-05-01 09:55:00,70.74,70.74,70.64,70.66,4700.0,61.827,61.827,61.7396,61.7571,4700.0
2012-05-01 10:00:00,70.68,71.07,70.68,71.07,5500.0,61.7746,62.1155,61.7746,62.1155,5500.0
2012-05-01 10:05:00,71.08,71.15,71.08,71.14,2100.0,62.1242,62.1854,62.1242,62.1766,2100.0
2012-05-01 10:10:00,71.14,71.19,71.14,71.19,2100.0,62.1766,62.2203,62.1766,62.2203,2100.0
2012-05-01 10:15:00,71.18,71.29,71.18,71.28,5000.0,62.2116,62.3077,62.2116,62.299,5000.0
2012-05-01 10:20:00,71.33,71.4,71.31,71.39,11200.0,62.3427,62.4039,62.3252,62.3951,11200.0
2012-05-01 10:25:00,71.37,71.42,71.36,71.39,2900.0,62.3777,62.4214,62.3689,62.3951,2900.0
2012-05-01 10:30:00,71.4,71.44,71.4,71.4,6500.0,62.4039,62.4388,62.4039,62.4039,6500.0
2012-05-01 10:35:00,71.4,71.4,71.36,71.36,2800.0,62.4039,62.4039,62.3689,62.3689,2800.0
2012-05-01 10:40:00,71.37,71.39,71.37,71.38,9100.0,62.3777,62.3951,62.3777,62.3864,9100.0
2012-05-01 10:45:00,71.39,71.42,71.39,71.42,4400.0,62.3951,62.4214,62.3951,62.4214,4400.0
2012-05-01 10:50:00,71.46,71.46,71.44,71.44,500.0,62.4563,62.4563,62.4388,62.4388,500.0
2012-05-01 10:55:00,71.44,71.45,71.4,71.4,2400.0,62.4388,62.4476,62.4039,62.4039,2400.0
2012-05-01 11:00:00,71.41,71.42,71.4,71.42,1200.0,62.4126,62.4214,62.4039,62.4214,1200.0
2012-05-01 11:05:00,71.42,71.43,71.41,71.41,2800.0,62.4214,62.4301,62.4126,62.4126,2800.0
2012-05-01 11:10:00,71.42,71.44,71.42,71.43,2500.0,62.4214,62.4388,62.4214,62.4301,2500.0
2012-05-01 11:15:00,71.45,71.46,71.44,71.46,1600.0,62.4476,62.4563,62.4388,62.4563,1600.0
2012-05-01 11:20:00,71.46,71.46,71.45,71.45,3600.0,62.4563,62.4563,62.4476,62.4476,3600.0
2012-05-01 11:25:00,71.45,71.47,71.45,71.46,3000.0,62.4476,62.4651,62.4476,62.4563,3000.0
2012-05-01 11:30:00,71.47,71.48,71.46,71.47,7200.0,62.4651,62.4738,62.4563,62.4651,7200.0
2012-05-01 11:35:00,71.47,71.47,71.44,71.44,7900.0,62.4651,62.4651,62.4388,62.4388,7900.0
2012-05-01 11:40:00,71.44,71.45,71.43,71.45,6000.0,62.4388,62.4476,62.4301,62.4476,6000.0
2012-05-01 11:45:00,71.46,71.56,71.46,71.53,9700.0,62.4563,62.5437,62.4563,62.5175,9700.0
2012-05-01 11:50:00,71.53,71.59,71.53,71.59,2700.0,62.5175,62.5699,62.5175,62.5699,2700.0
2012-05-01 11:55:00,71.59,71.6,71.53,71.53,3100.0,62.5699,62.5787,62.5175,62.5175,3100.0
2012-05-01 12:00:00,71.55,71.55,71.54,71.55,1300.0,62.535,62.535,62.5262,62.535,1300.0
2012-05-01 12:05:00,71.54,71.54,71.51,71.52,3900.0,62.5262,62.5262,62.5,62.5088,3900.0
2012-05-01 12:10:00,71.51,71.52,71.51,71.52,2600.0,62.5,62.5088,62.5,62.5088,2600.0
2012-05-01 12:15:00,71.5,71.52,71.49,71.49,500.0,62.4913,62.5088,62.4825,62.4825,500.0
2012-05-01 12:20:00,71.51,71.52,71.51,71.51,1100.0,62.5,62.5088,62.5,62.5,1100.0
2012-05-01 12:25:00,71.5,71.52,71.5,71.51,10500.0,62.4913,62.5088,62.4913,62.5,10500.0
2012-05-01 12:30:00,71.52,71.53,71.5,71.51,7500.0,62.5088,62.5175,62.4913,62.5,7500.0
2012-05-01 12:35:00,71.52,71.52,71.5,71.5,9200.0,62.5088,62.5088,62.4913,62.4913,9200.0
2012-05-01 12:40:00,71.5,71.5,71.5,71.5,700.0,62.4913,62.4913,62.4913,62.4913,700.0
2012-05-01 12:45:00,71.5,71.5,71.49,71.5,800.0,62.4913,62.4913,62.4825,62.4913,800.0
2012-05-01 12:50:00,71.5,71.51,71.5,71.5,1400.0,62.4913,62.5,62.4913,62.4913,1400.0
2012-05-01 12:55:00,71.51,71.51,71.5,71.5,2400.0,62.5,62.5,62.4913,62.4913,2400.0
2012-05-01 13:00:00,71.49,71.49,71.47,71.47,2600.0,62.4825,62.4825,62.4651,62.4651,2600.0
2012-05-01 13:05:00,71.47,71.47,71.47,71.47,100.0,62.4651,62.4651,62.4651,62.4651,100.0
2012-05-01 13:10:00,71.48,71.5,71.48,71.5,6200.0,62.4738,62.4913,62.4738,62.4913,6200.0
2012-05-01 13:15:00,71.5,71.5,71.47,71.47,2100.0,62.4913,62.4913,62.4651,62.4651,2100.0
2012-05-01 13:20:00,71.43,71.43,71.42,71.42,1500.0,62.4301,62.4301,62.4214,62.4214,1500.0
2012-05-01 13:25:00,71.42,71.43,71.42,71.43,2000.0,62.4214,62.4301,62.4214,62.4301,2000.0
2012-05-01 13:30:00,71.42,71.43,71.41,71.41,17700.0,62.4214,62.4301,62.4126,62.4126,17700.0
2012-05-01 13:35:00,71.41,71.43,71.4,71.42,9500.0,62.4126,62.4301,62.4039,62.4214,9500.0
2012-05-01 13:40:00,71.41,71.42,71.37,71.37,9100.0,62.4126,62.4214,62.3777,62.3777,9100.0
2012-05-01 13:45:00,71.38,71.38,71.34,71.35,7800.0,62.3864,62.3864,62.3514,62.3602,7800.0
2012-05-01 13:50:00,71.35,71.37,71.33,71.37,6400.0,62.3602,62.3777,62.3427,62.3777,6400.0
2012-05-01 13:55:00,71.38,71.4,71.35,71.36,3800.0,62.3864,62.4039,62.3602,62.3689,3800.0
2012-05-01 14:00:00,71.36,71.36,71.32,71.33,6200.0,62.3689,62.3689,62.334,62.3427,6200.0
2012-05-01 14:05:00,71.33,71.37,71.31,71.36,19300.0,62.3427,62.3777,62.3252,62.3689,19300.0
2012-05-01 14:10:00,71.35,71.35,71.3,71.31,6900.0,62.3602,62.3602,62.3165,62.3252,6900.0
2012-05-01 14:15:00,71.33,71.38,71.31,71.36,7900.0,62.3427,62.3864,62.3252,62.3689,7900.0
2012-05-01 14:20:00,71.35,71.35,71.31,71.31,4400.0,62.3602,62.3602,62.3252,62.3252,4400.0
2012-05-01 14:25:00,71.31,71.32,71.23,71.26,7900.0,62.3252,62.334,62.2553,62.2815,7900.0
2012-05-01 14:30:00,71.33,71.33,71.3,71.33,4100.0,62.3427,62.3427,62.3165,62.3427,4100.0
2012-05-01 14:35:00,71.35,71.37,71.33,71.33,3400.0,62.3602,62.3777,62.3427,62.3427,3400.0
2012-05-01 14:40:00,71.33,71.34,71.3,71.3,2400.0,62.3427,62.3514,62.3165,62.3165,2400.0
2012-05-01 14:45:00,71.31,71.31,71.26,71.3,4200.0,62.3252,62.3252,62.2815,62.3165,4200.0
2012-05-01 14:50:00,71.3,71.33,71.28,71.28,1600.0,62.3165,62.3427,62.299,62.299,1600.0
2012-05-01 14:55:00,71.29,71.3,71.28,71.3,1000.0,62.3077,62.3165,62.299,62.3165,1000.0
2012-05-01 15:00:00,71.29,71.33,71.28,71.32,9000.0,62.3077,62.3427,62.299,62.334,9000.0
2012-05-01 15:05:00,71.31,71.31,71.28,71.31,5500.0,62.3252,62.3252,62.299,62.3252,5500.0
2012-05-01 15:10:00,71.31,71.31,71.26,71.28,1600.0,62.3252,62.3252,62.2815,62.299,1600.0
2012-05-01 15:15:00,71.25,71.27,71.22,71.26,2500.0,62.2728,62.2903,62.2466,62.2815,2500.0
2012-05-01 15:20:00,71.27,71.27,71.22,71.23,14800.0,62.2903,62.2903,62.2466,62.2553,14800.0
2012-05-01 15:25:00,71.23,71.24,71.17,71.19,12200.0,62.2553,62.264,62.2029,62.2203,12200.0
2012-05-01 15:30:00,71.2,71.2,71.18,71.18,9600.0,62.2291,62.2291,62.2116,62.2116,9600.0
2012-05-01 15:35:00,71.18,71.18,71.09,71.12,3700.0,62.2116,62.2116,62.1329,62.1592,3700.0
2012-05-01 15:40:00,71.13,71.15,71.1,71.12,42400.0,62.1679,62.1854,62.1417,62.1592,42400.0
2012-05-01 15:45:00,71.1,71.13,71.1,71.13,3700.0,62.1417,62.1679,62.1417,62.1679,3700.0
2012-05-01 15:50:00,71.11,71.11,71.04,71.04,3900.0,62.1504,62.1504,62.0892,62.0892,3900.0
2012-05-01 15:55:00,71.02,71.04,70.98,71.01,28900.0,62.0718,62.0892,62.0368,62.063,28900.0
2012-05-02 09:30:00,70.67,70.67,70.58,70.61,15500.0,61.7659,61.7659,61.6872,61.7134,15500.0
2012-05-02 09:35:00,70.56,70.7,70.56,70.7,3500.0,61.6697,61.7921,61.6697,61.7921,3500.0
2012-05-02 09:40:00,70.76,70.79,70.68,70.7,24300.0,61.8445,61.8707,61.7746,61.7921,24300.0
2012-05-02 09:45:00,70.69,70.77,70.68,70.75,4100.0,61.7833,61.8533,61.7746,61.8358,4100.0
2012-05-02 09:50:00,70.75,70.76,70.71,70.73,5100.0,61.8358,61.8445,61.8008,61.8183,5100.0
2012-05-02 09:55:00,70.76,70.76,70.72,70.74,1400.0,61.8445,61.8445,61.8096,61.827,1400.0
2012-05-02 10:00:00,70.77,70.78,70.56,70.56,4500.0,61.8533,61.862,61.6697,61.6697,4500.0
2012-05-02 10:05:00,70.55,70.69,70.55,70.67,4100.0,61.661,61.7833,61.661,61.7659,4100.0
2012-05-02 10:10:00,70.66,70.66,70.63,70.63,1300.0,61.7571,61.7571,61.7309,61.7309,1300.0
2012-05-02 10:15:00,70.58,70.58,70.5,70.54,1700.0,61.6872,61.6872,61.6173,61.6522,1700.0
2012-05-02 10:20:00,70.57,70.58,70.55,70.58,4900.0,61.6785,61.6872,61.661,61.6872,4900.0
2012-05-02 10:25:00,70.54,70.58,70.53,70.53,5000.0,61.6522,61.6872,61.6435,61.6435,5000.0
2012-05-02 10:30:00,70.53,70.6,70.49,70.6,2100.0,61.6435,61.7047,61.6085,61.7047,2100.0
2012-05-02 10:35:00,70.59,70.64,70.59,70.63,900.0,61.6959,61.7396,61.6959,61.7309,900.0
2012-05-02 10:40:00,70.66,70.69,70.64,70.69,900.0,61.7571,61.7833,61.7396,61.7833,900.0
2012-05-02 10:45:00,70.72,70.75,70.72,70.72,2000.0,61.8096,61.8358,61.8096,61.8096,2000.0
2012-05-02 10:50:00,70.7,70.73,70.69,70.73,2900.0,61.7921,61.8183,61.7833,61.8183,2900.0
2012-05-02 10:55:00,70.79,70.8,70.76,70.76,2300.0,61.8707,61.8795,61.8445,61.8445,2300.0
2012-05-02 11:00:00,70.78,70.78,70.77,70.78,2000.0,61.862,61.862,61.8533,61.862,2000.0
2012-05-02 11:05:00,70.8,70.8,70.74,70.76,1200.0,61.8795,61.8795,61.827,61.8445,1200.0
2012-05-02 11:10:00,70.79,70.8,70.77,70.8,1100.0,61.8707,61.8795,61.8533,61.8795,1100.0
2012-05-02 11:15:00,70.79,70.79,70.76,70.79,800.0,61.8707,61.8707,61.8445,61.8707,800.0
2012-05-02 11:20:00,70.81,70.81,70.77,70.77,800.0,61.8882,61.8882,61.8533,61.8533,800.0
2012-05-02 11:25:00,70.79,70.79,70.78,70.79,68600.0,61.8707,61.8707,61.862,61.8707,68600.0
2012-05-02 11:30:00,70.79,70.87,70.79,70.86,17300.0,61.8707,61.9407,61.8707,61.9319,17300.0
2012-05-02 11:35:00,70.85,70.89,70.85,70.88,1600.0,61.9232,61.9581,61.9232,61.9494,1600.0
2012-05-02 11:40:00,70.89,70.89,70.87,70.87,3600.0,61.9581,61.9581,61.9407,61.9407,3600.0
2012-05-02 11:45:00,70.85,70.89,70.85,70.89,4500.0,61.9232,61.9581,61.9232,61.9581,4500.0
2012-05-02 11:50:00,70.88,70.9,70.87,70.87,8300.0,61.9494,61.9669,61.9407,61.9407,8300.0
2012-05-02 11:55:00,70.86,70.87,70.82,70.84,3900.0,61.9319,61.9407,61.897,61.9144,3900.0
2012-05-02 12:00:00,70.8,70.84,70.8,70.84,7600.0,61.8795,61.9144,61.8795,61.9144,7600.0
2012-05-02 12:05:00,70.85,70.86,70.84,70.85,1600.0,61.9232,61.9319,61.9144,61.9232,1600.0
2012-05-02 12:10:00,70.87,70.9,70.87,70.88,1100.0,61.9407,61.9669,61.9407,61.9494,1100.0
2012-05-02 12:15:00,70.89,71.0,70.89,70.98,18300.0,61.9581,62.0543,61.9581,62.0368,18300.0
2012-05-02 12:20:00,70.99,71.01,70.99,71.01,1500.0,62.0455,62.063,62.0455,62.063,1500.0
2012-05-02 12:25:00,70.99,71.0,70.97,70.98,2800.0,62.0455,62.0543,62.0281,62.0368,2800.0
2012-05-02 12:30:00,71.0,71.0,70.98,70.98,1100.0,62.0543,62.0543,62.0368,62.0368,1100.0
2012-05-02 12:35:00,71.0,71.02,70.98,70.98,1400.0,62.0543,62.0718,62.0368,62.0368,1400.0
2012-05-02 12:40:00,70.98,70.98,70.96,70.96,6100.0,62.0368,62.0368,62.0193,62.0193,6100.0
2012-05-02 12:45:00,70.97,70.97,70.94,70.95,2400.0,62.0281,62.0281,62.0018,62.0106,2400.0
2012-05-02 12:50:00,70.96,70.99,70.95,70.98,7500.0,62.0193,62.0455,62.0106,62.0368,7500.0
2012-05-02 12:55:00,70.99,70.99,70.96,70.97,1900.0,62.0455,62.0455,62.0193,62.0281,1900.0
2012-05-02 13:00:00,70.99,70.99,70.97,70.97,600.0,62.0455,62.0455,62.0281,62.0281,600.0
2012-05-02 13:05:00,70.96,70.98,70.96,70.98,3700.0,62.0193,62.0368,62.0193,62.0368,3700.0
2012-05-02 13:10:00,70.97,70.98,70.97,70.98,1900.0,62.0281,62.0368,62.0281,62.0368,1900.0
2012-05-02 13:15:00,70.98,70.99,70.91,70.91,1700.0,62.0368,62.0455,61.9756,61.9756,1700.0
2012-05-02 13:20:00,70.92,70.93,70.9,70.92,8900.0,61.9844,61.9931,61.9669,61.9844,8900.0
2012-05-02 13:25:00,70.91,70.91,70.85,70.86,4000.0,61.9756,61.9756,61.9232,61.9319,4000.0
2012-05-02 13:30:00,70.86,70.9,70.86,70.9,3600.0,61.9319,61.9669,61.9319,61.9669,3600.0
2012-05-02 13:35:00,70.89,70.92,70.89,70.91,10400.0,61.9581,61.9844,61.9581,61.9756,10400.0
2012-05-02 13:40:00,70.92,70.93,70.91,70.93,3800.0,61.9844,61.9931,61.9756,61.9931,3800.0
2012-05-02 13:45:00,70.93,70.98,70.93,70.98,900.0,61.9931,62.0368,61.9931,62.0368,900.0
2012-05-02 13:50:00,70.98,70.99,70.96,70.98,4400.0,62.0368,62.0455,62.0193,62.0368,4400.0
2012-05-02 13:55:00,71.0,71.02,71.0,71.0,2000.0,62.0543,62.0718,62.0543,62.0543,2000.0
2012-05-02 14:00:00,70.99,70.99,70.99,70.99,700.0,62.0455,62.0455,62.0455,62.0455,700.0
2012-05-02 14:05:00,71.0,71.05,71.0,71.05,15300.0,62.0543,62.098,62.0543,62.098,15300.0
2012-05-02 14:10:00,71.05,71.07,71.03,71.03,1500.0,62.098,62.1155,62.0805,62.0805,1500.0
2012-05-02 14:15:00,71.03,71.04,71.01,71.04,10100.0,62.0805,62.0892,62.063,62.0892,10100.0
2012-05-02 14:20:00,71.04,71.04,71.02,71.03,2600.0,62.0892,62.0892,62.0718,62.0805,2600.0
2012-05-02 14:25:00,71.03,71.1,71.03,71.1,2700.0,62.0805,62.1417,62.0805,62.1417,2700.0
2012-05-02 14:30:00,71.09,71.09,71.02,71.06,3600.0,62.1329,62.1329,62.0718,62.1067,3600.0
2012-05-02 14:35:00,71.04,71.04,71.03,71.03,1200.0,62.0892,62.0892,62.0805,62.0805,1200.0
2012-05-02 14:40:00,71.01,71.03,71.01,71.01,1000.0,62.063,62.0805,62.063,62.063,1000.0
2012-05-02 14:45:00,71.01,71.01,70.99,70.99,1300.0,62.063,62.063,62.0455,62.0455,1300.0
2012-05-02 14:50:00,70.99,71.03,70.99,71.03,2300.0,62.0455,62.0805,62.0455,62.0805,2300.0
2012-05-02 14:55:00,71.03,71.03,70.98,71.0,5700.0,62.0805,62.0805,62.0368,62.0543,5700.0
2012-05-02 15:00:00,71.0,71.01,70.94,70.94,1400.0,62.0543,62.063,62.0018,62.0018,1400.0
2012-05-02 15:05:00,70.92,70.93,70.92,70.92,3700.0,61.9844,61.9931,61.9844,61.9844,3700.0
2012-05-02 15:10:00,70.91,70.91,70.89,70.91,10700.0,61.9756,61.9756,61.9581,61.9756,10700.0
2012-05-02 15:15:00,70.9,70.96,70.89,70.92,9400.0,61.9669,62.0193,61.9581,61.9844,9400.0
2012-05-02 15:20:00,70.92,70.97,70.92,70.96,7700.0,61.9844,62.0281,61.9844,62.0193,7700.0
2012-05-02 15:25:00,70.96,70.97,70.94,70.95,7100.0,62.0193,62.0281,62.0018,62.0106,7100.0
2012-05-02 15:30:00,70.96,70.97,70.92,70.93,4900.0,62.0193,62.0281,61.9844,61.9931,4900.0
2012-05-02 15:35:00,70.92,70.97,70.92,70.97,14700.0,61.9844,62.0281,61.9844,62.0281,14700.0
2012-05-02 15:40:00,70.97,71.06,70.97,71.04,17000.0,62.0281,62.1067,62.0281,62.0892,17000.0
2012-05-02 15:45:00,71.07,71.1,71.05,71.05,4400.0,62.1155,62.1417,62.098,62.098,4400.0
2012-05-02 15:50:00,71.05,71.05,71.01,71.02,4100.0,62.098,62.098,62.063,62.0718,4100.0
2012-05-02 15:55:00,71.0,71.06,71.0,71.06,7900.0,62.0543,62.1067,62.0543,62.1067,7900.0
2012-05-03 09:30:00,71.08,71.12,71.05,71.05,24600.0,62.1242,62.1592,62.098,62.098,24600.0
2012-05-03 09:35:00,71.01,71.01,70.91,70.93,2700.0,62.063,62.063,61.9756,61.9931,2700.0
2012-05-03 09:40:00,70.98,70.99,70.97,70.98,1100.0,62.0368,62.0455,62.0281,62.0368,1100.0
2012-05-03 09:45:00,71.03,71.03,71.0,71.03,1800.0,62.0805,62.0805,62.0543,62.0805,1800.0
2012-05-03 09:50:00,71.05,71.08,71.03,71.05,5500.0,62.098,62.1242,62.0805,62.098,5500.0
2012-05-03 09:55:00,71.03,71.05,70.96,70.98,1700.0,62.0805,62.098,62.0193,62.0368,1700.0
2012-05-03 10:00:00,70.98,70.98,70.85,70.85,10900.0,62.0368,62.0368,61.9232,61.9232,10900.0
2012-05-03 10:05:00,70.79,70.83,70.79,70.83,900.0,61.8707,61.9057,61.8707,61.9057,900.0
2012-05-03 10:10:00,70.86,70.87,70.81,70.83,1500.0,61.9319,61.9407,61.8882,61.9057,1500.0
2012-05-03 10:15:00,70.79,70.79,70.76,70.76,4000.0,61.8707,61.8707,61.8445,61.8445,4000.0
2012-05-03 10:20:00,70.75,70.75,70.7,70.72,2700.0,61.8358,61.8358,61.7921,61.8096,2700.0
2012-05-03 10:25:00,70.74,70.77,70.74,70.77,3500.0,61.827,61.8533,61.827,61.8533,3500.0
2012-05-03 10:30:00,70.76,70.79,70.75,70.79,2900.0,61.8445,61.8707,61.8358,61.8707,2900.0
2012-05-03 10:35:00,70.8,70.88,70.8,70.88,4600.0,61.8795,61.9494,61.8795,61.9494,4600.0
2012-05-03 10:40:00,70.87,70.89,70.86,70.86,5600.0,61.9407,61.9581,61.9319,61.9319,5600.0
2012-05-03 10:45:00,70.86,70.89,70.84,70.89,2100.0,61.9319,61.9581,61.9144,61.9581,2100.0
2012-05-03 10:50:00,70.87,70.87,70.83,70.87,1200.0,61.9407,61.9407,61.9057,61.9407,1200.0
2012-05-03 10:55:00,70.88,70.98,70.88,70.98,3200.0,61.9494,62.0368,61.9494,62.0368,3200.0
2012-05-03 11:00:00,70.97,70.97,70.93,70.93,5000.0,62.0281,62.0281,61.9931,61.9931,5000.0
2012-05-03 11:05:00,70.94,70.95,70.92,70.92,4900.0,62.0018,62.0106,61.9844,61.9844,4900.0
2012-05-03 11:10:00,70.92,70.95,70.92,70.93,1200.0,61.9844,62.0106,61.9844,61.9931,1200.0
2012-05-03 11:15:00,70.91,70.98,70.91,70.93,3600.0,61.9756,62.0368,61.9756,61.9931,3600.0
2012-05-03 11:20:00,70.95,70.98,70.95,70.98,1100.0,62.0106,62.0368,62.0106,62.0368,1100.0
2012-05-03 11:25:00,70.97,70.98,70.93,70.93,10400.0,62.0281,62.0368,61.9931,61.9931,10400.0
2012-05-03 11:30:00,70.94,70.95,70.87,70.87,9700.0,62.0018,62.0106,61.9407,61.9407,9700.0
2012-05-03 11:35:00,70.86,70.86,70.83,70.84,2800.0,61.9319,61.9319,61.9057,61.9144,2800.0
2012-05-03 11:40:00,70.86,70.88,70.86,70.87,800.0,61.9319,61.9494,61.9319,61.9407,800.0
2012-05-03 11:45:00,70.87,70.87,70.69,70.69,5200.0,61.9407,61.9407,61.7833,61.7833,5200.0
2012-05-03 11:50:00,70.7,70.7,70.67,70.69,10400.0,61.7921,61.7921,61.7659,61.7833,10400.0
2012-05-03 11:55:00,70.7,70.7,70.66,70.69,3700.0,61.7921,61.7921,61.7571,61.7833,3700.0
2012-05-03 12:00:00,70.67,70.7,70.59,70.6,7600.0,61.7659,61.7921,61.6959,61.7047,7600.0
2012-05-03 12:05:00,70.59,70.62,70.57,70.62,2800.0,61.6959,61.7222,61.6785,61.7222,2800.0
2012-05-03 12:10:00,70.62,70.63,70.59,70.6,8400.0,61.7222,61.7309,61.6959,61.7047,8400.0
2012-05-03 12:15:00,70.61,70.65,70.59,70.65,5000.0,61.7134,61.7484,61.6959,61.7484,5000.0
2012-05-03 12:20:00,70.64,70.64,70.59,70.59,14800.0,61.7396,61.7396,61.6959,61.6959,14800.0
2012-05-03 12:25:00,70.55,70.64,70.55,70.63,9300.0,61.661,61.7396,61.661,61.7309,9300.0
2012-05-03 12:30:00,70.62,70.63,70.61,70.63,6600.0,61.7222,61.7309,61.7134,61.7309,6600.0
2012-05-03 12:35:00,70.63,70.69,70.62,70.69,11700.0,61.7309,61.7833,61.7222,61.7833,11700.0
2012-05-03 12:40:00,70.68,70.69,70.63,70.63,14900.0,61.7746,61.7833,61.7309,61.7309,14900.0
2012-05-03 12:45:00,70.65,70.67,70.65,70.67,2600.0,61.7484,61.7659,61.7484,61.7659,2600.0
2012-05-03 12:50:00,70.67,70.68,70.66,70.66,7600.0,61.7659,61.7746,61.7571,61.7571,7600.0
2012-05-03 12:55:00,70.65,70.65,70.61,70.61,5900.0,61.7484,61.7484,61.7134,61.7134,5900.0
2012-05-03 13:00:00,70.61,70.63,70.58,70.62,5800.0,61.7134,61.7309,61.6872,61.7222,5800.0
2012-05-03 13:05:00,70.6,70.61,70.56,70.57,8000.0,61.7047,61.7134,61.6697,61.6785,8000.0
2012-05-03 13:10:00,70.58,70.58,70.52,70.54,7800.0,61.6872,61.6872,61.6348,61.6522,7800.0
2012-05-03 13:15:00,70.53,70.57,70.53,70.57,6900.0,61.6435,61.6785,61.6435,61.6785,6900.0
2012-05-03 13:20:00,70.57,70.59,70.57,70.57,8900.0,61.6785,61.6959,61.6785,61.6785,8900.0
2012-05-03 13:25:00,70.58,70.59,70.58,70.59,5300.0,61.6872,61.6959,61.6872,61.6959,5300.0
2012-05-03 13:30:00,70.59,70.59,70.51,70.53,3500.0,61.6959,61.6959,61.626,61.6435,3500.0
2012-05-03 13:35:00,70.54,70.54,70.51,70.51,800.0,61.6522,61.6522,61.626,61.626,800.0
2012-05-03 13:40:00,70.5,70.5,70.31,70.31,19200.0,61.6173,61.6173,61.4512,61.4512,19200.0
2012-05-03 13:45:00,70.31,70.34,70.3,70.33,4400.0,61.4512,61.4774,61.4425,61.4687,4400.0
2012-05-03 13:50:00,70.32,70.32,70.3,70.3,1500.0,61.46,61.46,61.4425,61.4425,1500.0
2012-05-03 13:55:00,70.33,70.39,70.33,70.35,5500.0,61.4687,61.5211,61.4687,61.4862,5500.0
2012-05-03 14:00:00,70.32,70.34,70.32,70.32,8400.0,61.46,61.4774,61.46,61.46,8400.0
2012-05-03 14:05:00,70.33,70.34,70.31,70.31,14800.0,61.4687,61.4774,61.4512,61.4512,14800.0
2012-05-03 14:10:00,70.34,70.34,70.3,70.31,3100.0,61.4774,61.4774,61.4425,61.4512,3100.0
2012-05-03 14:15:00,70.33,70.38,70.33,70.38,2000.0,61.4687,61.5124,61.4687,61.5124,2000.0
2012-05-03 14:20:00,70.38,70.39,70.35,70.35,6700.0,61.5124,61.5211,61.4862,61.4862,6700.0
2012-05-03 14:25:00,70.36,70.36,70.35,70.35,1400.0,61.4949,61.4949,61.4862,61.4862,1400.0
2012-05-03 14:30:00,70.34,70.35,70.33,70.33,2900.0,61.4774,61.4862,61.4687,61.4687,2900.0
2012-05-03 14:35:00,70.37,70.38,70.35,70.35,4600.0,61.5037,61.5124,61.4862,61.4862,4600.0
2012-05-03 14:40:00,70.34,70.34,70.28,70.29,7900.0,61.4774,61.4774,61.425,61.4337,7900.0
2012-05-03 14:45:00,70.31,70.32,70.23,70.23,8600.0,61.4512,61.46,61.3813,61.3813,8600.0
2012-05-03 14:50:00,70.25,70.29,70.25,70.26,3300.0,61.3988,61.4337,61.3988,61.4075,3300.0
2012-05-03 14:55:00,70.29,70.31,70.27,70.28,4600.0,61.4337,61.4512,61.4163,61.425,4600.0
2012-05-03 15:00:00,70.29,70.31,70.28,70.31,4900.0,61.4337,61.4512,61.425,61.4512,4900.0
2012-05-03 15:05:00,70.31,70.33,70.27,70.3,5500.0,61.4512,61.4687,61.4163,61.4425,5500.0
2012-05-03 15:10:00,70.3,70.34,70.27,70.34,20700.0,61.4425,61.4774,61.4163,61.4774,20700.0
2012-05-03 15:15:00,70.34,70.43,70.34,70.42,4200.0,61.4774,61.5561,61.4774,61.5474,4200.0
2012-05-03 15:20:00,70.42,70.49,70.42,70.45,25700.0,61.5474,61.6085,61.5474,61.5736,25700.0
2012-05-03 15:25:00,70.44,70.47,70.43,70.43,3200.0,61.5648,61.5911,61.5561,61.5561,3200.0
2012-05-03 15:30:00,70.42,70.48,70.42,70.47,3500.0,61.5474,61.5998,61.5474,61.5911,3500.0
2012-05-03 15:35:00,70.47,70.47,70.36,70.36,5600.0,61.5911,61.5911,61.4949,61.4949,5600.0
2012-05-03 15:40:00,70.36,70.43,70.36,70.42,4200.0,61.4949,61.5561,61.4949,61.5474,4200.0
2012-05-03 15:45:00,70.42,70.43,70.35,70.36,10100.0,61.5474,61.5561,61.4862,61.4949,10100.0
2012-05-03 15:50:00,70.37,70.37,70.34,70.37,5700.0,61.5037,61.5037,61.4774,61.5037,5700.0
2012-05-03 15:55:00,70.37,70.41,70.37,70.4,6100.0,61.5037,61.5386,61.5037,61.5299,6100.0
2012-05-04 09:30:00,69.92,70.02,69.81,69.92,24000.0,61.1104,61.1978,61.0142,61.1104,24000.0
2012-05-04 09:35:00,69.8,69.8,69.7,69.72,2900.0,61.0055,61.0055,60.9181,60.9356,2900.0
2012-05-04 09:40:00,69.69,69.71,69.67,69.67,2600.0,60.9093,60.9268,60.8919,60.8919,2600.0
2012-05-04 09:45:00,69.7,69.73,69.68,69.71,3500.0,60.9181,60.9443,60.9006,60.9268,3500.0
2012-05-04 09:50:00,69.72,69.79,69.72,69.75,4600.0,60.9356,60.9967,60.9356,60.9618,4600.0
2012-05-04 09:55:00,69.72,69.72,69.63,69.66,2300.0,60.9356,60.9356,60.8569,60.8831,2300.0
2012-05-04 10:00:00,69.65,69.65,69.58,69.6,4200.0,60.8744,60.8744,60.8132,60.8307,4200.0
2012-05-04 10:05:00,69.63,69.66,69.63,69.63,2900.0,60.8569,60.8831,60.8569,60.8569,2900.0
2012-05-04 10:10:00,69.62,69.64,69.56,69.58,3400.0,60.8482,60.8656,60.7957,60.8132,3400.0
2012-05-04 10:15:00,69.57,69.58,69.5,69.5,8800.0,60.8045,60.8132,60.7433,60.7433,8800.0
2012-05-04 10:20:00,69.49,69.55,69.48,69.55,2100.0,60.7345,60.787,60.7258,60.787,2100.0
2012-05-04 10:25:00,69.58,69.6,69.55,69.55,4400.0,60.8132,60.8307,60.787,60.787,4400.0
2012-05-04 10:30:00,69.54,69.54,69.44,69.44,7600.0,60.7782,60.7782,60.6908,60.6908,7600.0
2012-05-04 10:35:00,69.46,69.46,69.38,69.41,5600.0,60.7083,60.7083,60.6384,60.6646,5600.0
2012-05-04 10:40:00,69.42,69.48,69.41,69.48,8200.0,60.6734,60.7258,60.6646,60.7258,8200.0
2012-05-04 10:45:00,69.45,69.5,69.44,69.5,1400.0,60.6996,60.7433,60.6908,60.7433,1400.0
2012-05-04 10:50:00,69.46,69.53,69.46,69.53,1800.0,60.7083,60.7695,60.7083,60.7695,1800.0
2012-05-04 10:55:00,69.51,69.59,69.51,69.57,5800.0,60.752,60.8219,60.752,60.8045,5800.0
2012-05-04 11:00:00,69.57,69.58,69.47,69.52,8500.0,60.8045,60.8132,60.7171,60.7608,8500.0
2012-05-04 11:05:00,69.53,69.53,69.44,69.47,7500.0,60.7695,60.7695,60.6908,60.7171,7500.0
2012-05-04 11:10:00,69.47,69.47,69.44,69.44,1000.0,60.7171,60.7171,60.6908,60.6908,1000.0
2012-05-04 11:15:00,69.47,69.49,69.4,69.48,1100.0,60.7171,60.7345,60.6559,60.7258,1100.0
2012-05-04 11:20:00,69.47,69.47,69.38,69.38,4500.0,60.7171,60.7171,60.6384,60.6384,4500.0
2012-05-04 11:25:00,69.4,69.43,69.4,69.41,2100.0,60.6559,60.6821,60.6559,60.6646,2100.0
2012-05-04 11:30:00,69.41,69.41,69.32,69.34,4300.0,60.6646,60.6646,60.586,60.6034,4300.0
2012-05-04 11:35:00,69.32,69.32,69.23,69.25,12500.0,60.586,60.586,60.5073,60.5248,12500.0
2012-05-04 11:40:00,69.25,69.3,69.25,69.29,2400.0,60.5248,60.5685,60.5248,60.5597,2400.0
2012-05-04 11:45:00,69.25,69.27,69.2,69.26,9400.0,60.5248,60.5423,60.4811,60.5335,9400.0
2012-05-04 11:50:00,69.25,69.25,69.17,69.2,1200.0,60.5248,60.5248,60.4549,60.4811,1200.0
2012-05-04 11:55:00,69.23,69.25,69.21,69.21,1300.0,60.5073,60.5248,60.4898,60.4898,1300.0
2012-05-04 12:00:00,69.21,69.23,69.21,69.23,3800.0,60.4898,60.5073,60.4898,60.5073,3800.0
2012-05-04 12:05:00,69.22,69.29,69.22,69.29,3300.0,60.4986,60.5597,60.4986,60.5597,3300.0
2012-05-04 12:10:00,69.28,69.3,69.28,69.29,8500.0,60.551,60.5685,60.551,60.5597,8500.0
2012-05-04 12:15:00,69.27,69.27,69.22,69.23,1900.0,60.5423,60.5423,60.4986,60.5073,1900.0
2012-05-04 12:20:00,69.23,69.23,69.14,69.14,1400.0,60.5073,60.5073,60.4286,60.4286,1400.0
2012-05-04 12:25:00,69.13,69.18,69.13,69.16,1200.0,60.4199,60.4636,60.4199,60.4461,1200.0
2012-05-04 12:30:00,69.18,69.18,69.15,69.17,8700.0,60.4636,60.4636,60.4374,60.4549,8700.0
2012-05-04 12:35:00,69.16,69.16,69.06,69.09,5700.0,60.4461,60.4461,60.3587,60.3849,5700.0
2012-05-04 12:40:00,69.07,69.11,69.07,69.11,3300.0,60.3675,60.4024,60.3675,60.4024,3300.0
2012-05-04 12:45:00,69.11,69.15,69.11,69.13,3500.0,60.4024,60.4374,60.4024,60.4199,3500.0
2012-05-04 12:50:00,69.12,69.16,69.11,69.12,5800.0,60.4112,60.4461,60.4024,60.4112,5800.0
2012-05-04 12:55:00,69.12,69.15,69.12,69.15,1600.0,60.4112,60.4374,60.4112,60.4374,1600.0
2012-05-04 13:00:00,69.16,69.17,69.16,69.16,1800.0,60.4461,60.4549,60.4461,60.4461,1800.0
2012-05-04 13:05:00,69.14,69.21,69.14,69.18,11100.0,60.4286,60.4898,60.4286,60.4636,11100.0
2012-05-04 13:10:00,69.17,69.21,69.14,69.14,11900.0,60.4549,60.4898,60.4286,60.4286,11900.0
2012-05-04 13:15:00,69.12,69.2,69.12,69.17,5000.0,60.4112,60.4811,60.4112,60.4549,5000.0
2012-05-04 13:20:00,69.18,69.18,69.12,69.12,4800.0,60.4636,60.4636,60.4112,60.4112,4800.0
2012-05-04 13:25:00,69.14,69.16,69.14,69.16,3300.0,60.4286,60.4461,60.4286,60.4461,3300.0
2012-05-04 13:30:00,69.17,69.23,69.16,69.23,7800.0,60.4549,60.5073,60.4461,60.5073,7800.0
2012-05-04 13:35:00,69.22,69.22,69.2,69.22,4700.0,60.4986,60.4986,60.4811,60.4986,4700.0
2012-05-04 13:40:00,69.23,69.25,69.21,69.22,7800.0,60.5073,60.5248,60.4898,60.4986,7800.0
2012-05-04 13:45:00,69.22,69.23,69.19,69.21,3300.0,60.4986,60.5073,60.4723,60.4898,3300.0
2012-05-04 13:50:00,69.22,69.25,69.22,69.23,10600.0,60.4986,60.5248,60.4986,60.5073,10600.0
2012-05-04 13:55:00,69.22,69.25,69.22,69.25,11500.0,60.4986,60.5248,60.4986,60.5248,11500.0
2012-05-04 14:00:00,69.22,69.23,69.18,69.18,1500.0,60.4986,60.5073,60.4636,60.4636,1500.0
2012-05-04 14:05:00,69.19,69.21,69.17,69.2,6500.0,60.4723,60.4898,60.4549,60.4811,6500.0
2012-05-04 14:10:00,69.2,69.2,69.19,69.19,1100.0,60.4811,60.4811,60.4723,60.4723,1100.0
2012-05-04 14:15:00,69.18,69.21,69.15,69.21,10400.0,60.4636,60.4898,60.4374,60.4898,10400.0
2012-05-04 14:20:00,69.19,69.21,69.19,69.19,3100.0,60.4723,60.4898,60.4723,60.4723,3100.0
2012-05-04 14:25:00,69.19,69.2,69.19,69.19,2700.0,60.4723,60.4811,60.4723,60.4723,2700.0
2012-05-04 14:30:00,69.18,69.19,69.17,69.19,6300.0,60.4636,60.4723,60.4549,60.4723,6300.0
2012-05-04 14:35:00,69.18,69.18,69.04,69.07,11600.0,60.4636,60.4636,60.3412,60.3675,11600.0
2012-05-04 14:40:00,69.07,69.07,69.04,69.05,10000.0,60.3675,60.3675,60.3412,60.35,10000.0
2012-05-04 14:45:00,69.05,69.1,69.04,69.1,10500.0,60.35,60.3937,60.3412,60.3937,10500.0
2012-05-04 14:50:00,69.11,69.11,69.04,69.04,6100.0,60.4024,60.4024,60.3412,60.3412,6100.0
2012-05-04 14:55:00,69.04,69.15,69.04,69.13,3900.0,60.3412,60.4374,60.3412,60.4199,3900.0
2012-05-04 15:00:00,69.11,69.2,69.11,69.19,7900.0,60.4024,60.4811,60.4024,60.4723,7900.0
2012-05-04 15:05:00,69.19,69.19,69.16,69.16,5100.0,60.4723,60.4723,60.4461,60.4461,5100.0
2012-05-04 15:10:00,69.16,69.17,69.11,69.11,18300.0,60.4461,60.4549,60.4024,60.4024,18300.0
2012-05-04 15:15:00,69.11,69.15,69.1,69.13,6700.0,60.4024,60.4374,60.3937,60.4199,6700.0
2012-05-04 15:20:00,69.11,69.13,69.11,69.13,3400.0,60.4024,60.4199,60.4024,60.4199,3400.0
2012-05-04 15:25:00,69.15,69.15,69.1,69.11,6400.0,60.4374,60.4374,60.3937,60.4024,6400.0
2012-05-04 15:30:00,69.12,69.16,69.11,69.14,2500.0,60.4112,60.4461,60.4024,60.4286,2500.0
2012-05-04 15:35:00,69.15,69.18,69.14,69.14,7200.0,60.4374,60.4636,60.4286,60.4286,7200.0
2012-05-04 15:40:00,69.15,69.23,69.15,69.21,13000.0,60.4374,60.5073,60.4374,60.4898,13000.0
2012-05-04 15:45:00,69.22,69.24,69.22,69.23,9900.0,60.4986,60.516,60.4986,60.5073,9900.0
2012-05-04 15:50:00,69.23,69.25,69.19,69.19,5000.0,60.5073,60.5248,60.4723,60.4723,5000.0
2012-05-04 15:55:00,69.18,69.2,69.07,69.08,8900.0,60.4636,60.4811,60.3675,60.3762,8900.0
2012-05-07 09:30:00,68.9,68.9,68.78,68.89,18300.0,60.2189,60.2189,60.114,60.2101,18300.0
2012-05-07 09:35:00,68.86,69.0,68.86,69.0,2200.0,60.1839,60.3063,60.1839,60.3063,2200.0
2012-05-07 09:40:00,68.99,69.11,68.99,69.08,2100.0,60.2975,60.4024,60.2975,60.3762,2100.0
2012-05-07 09:45:00,69.06,69.06,68.94,68.94,3500.0,60.3587,60.3587,60.2538,60.2538,3500.0
2012-05-07 09:50:00,69.03,69.04,68.99,68.99,1200.0,60.3325,60.3412,60.2975,60.2975,1200.0
2012-05-07 09:55:00,68.99,69.05,68.95,69.05,4000.0,60.2975,60.35,60.2626,60.35,4000.0
2012-05-07 10:00:00,69.14,69.16,69.14,69.14,2400.0,60.4286,60.4461,60.4286,60.4286,2400.0
2012-05-07 10:05:00,69.15,69.15,69.1,69.1,6800.0,60.4374,60.4374,60.3937,60.3937,6800.0
2012-05-07 10:10:00,69.1,69.1,69.01,69.01,1700.0,60.3937,60.3937,60.315,60.315,1700.0
2012-05-07 10:15:00,69.0,69.06,69.0,69.06,1000.0,60.3063,60.3587,60.3063,60.3587,1000.0
2012-05-07 10:20:00,69.1,69.11,69.05,69.11,3300.0,60.3937,60.4024,60.35,60.4024,3300.0
2012-05-07 10:25:00,69.08,69.09,68.9,68.9,3900.0,60.3762,60.3849,60.2189,60.2189,3900.0
2012-05-07 10:30:00,68.92,68.95,68.92,68.92,400.0,60.2364,60.2626,60.2364,60.2364,400.0
2012-05-07 10:35:00,68.9,68.9,68.84,68.85,4500.0,60.2189,60.2189,60.1664,60.1752,4500.0
2012-05-07 10:40:00,68.85,68.89,68.82,68.85,3300.0,60.1752,60.2101,60.1489,60.1752,3300.0
2012-05-07 10:45:00,68.86,68.96,68.86,68.96,4600.0,60.1839,60.2713,60.1839,60.2713,4600.0
2012-05-07 10:50:00,68.96,69.02,68.96,69.02,2400.0,60.2713,60.3238,60.2713,60.3238,2400.0
2012-05-07 10:55:00,69.01,69.01,68.96,69.0,1600.0,60.315,60.315,60.2713,60.3063,1600.0
2012-05-07 11:00:00,69.02,69.08,69.02,69.06,1000.0,60.3238,60.3762,60.3238,60.3587,1000.0
2012-05-07 11:05:00,69.07,69.08,69.06,69.07,1000.0,60.3675,60.3762,60.3587,60.3675,1000.0
2012-05-07 11:10:00,69.06,69.11,69.06,69.1,700.0,60.3587,60.4024,60.3587,60.3937,700.0
2012-05-07 11:15:00,69.05,69.06,69.03,69.04,10400.0,60.35,60.3587,60.3325,60.3412,10400.0
2012-05-07 11:20:00,69.04,69.08,69.04,69.04,4300.0,60.3412,60.3762,60.3412,60.3412,4300.0
2012-05-07 11:25:00,69.03,69.03,69.02,69.02,2400.0,60.3325,60.3325,60.3238,60.3238,2400.0
2012-05-07 11:30:00,69.03,69.07,69.03,69.07,2100.0,60.3325,60.3675,60.3325,60.3675,2100.0
2012-05-07 11:35:00,69.08,69.08,69.02,69.03,2200.0,60.3762,60.3762,60.3238,60.3325,2200.0
2012-05-07 11:40:00,69.04,69.04,68.97,68.99,5000.0,60.3412,60.3412,60.2801,60.2975,5000.0
2012-05-07 11:45:00,68.99,69.0,68.98,68.98,2200.0,60.2975,60.3063,60.2888,60.2888,2200.0
2012-05-07 11:50:00,69.01,69.01,68.98,68.98,1800.0,60.315,60.315,60.2888,60.2888,1800.0
2012-05-07 11:55:00,68.96,69.0,68.96,68.99,7100.0,60.2713,60.3063,60.2713,60.2975,7100.0
2012-05-07 12:00:00,68.99,69.03,68.98,69.02,4800.0,60.2975,60.3325,60.2888,60.3238,4800.0
2012-05-07 12:05:00,69.04,69.05,69.03,69.03,1700.0,60.3412,60.35,60.3325,60.3325,1700.0
2012-05-07 12:10:00,68.99,69.01,68.99,69.01,300.0,60.2975,60.315,60.2975,60.315,300.0
2012-05-07 12:15:00,69.01,69.01,68.99,68.99,400.0,60.315,60.315,60.2975,60.2975,400.0
2012-05-07 12:20:00,69.0,69.05,69.0,69.04,2600.0,60.3063,60.35,60.3063,60.3412,2600.0
2012-05-07 12:25:00,69.04,69.05,69.04,69.04,900.0,60.3412,60.35,60.3412,60.3412,900.0
2012-05-07 12:30:00,69.05,69.15,69.05,69.15,800.0,60.35,60.4374,60.35,60.4374,800.0
2012-05-07 12:35:00,69.18,69.21,69.18,69.18,2800.0,60.4636,60.4898,60.4636,60.4636,2800.0
2012-05-07 12:40:00,69.18,69.19,69.18,69.19,2000.0,60.4636,60.4723,60.4636,60.4723,2000.0
2012-05-07 12:45:00,69.18,69.18,69.17,69.17,500.0,60.4636,60.4636,60.4549,60.4549,500.0
2012-05-07 12:50:00,69.17,69.17,69.15,69.16,5200.0,60.4549,60.4549,60.4374,60.4461,5200.0
2012-05-07 12:55:00,69.13,69.13,69.13,69.13,200.0,60.4199,60.4199,60.4199,60.4199,200.0
2012-05-07 13:00:00,69.15,69.15,69.15,69.15,1000.0,60.4374,60.4374,60.4374,60.4374,1000.0
2012-05-07 13:05:00,69.16,69.16,69.14,69.15,1300.0,60.4461,60.4461,60.4286,60.4374,1300.0
2012-05-07 13:10:00,69.13,69.18,69.13,69.17,1900.0,60.4199,60.4636,60.4199,60.4549,1900.0
2012-05-07 13:15:00,69.19,69.21,69.19,69.21,1100.0,60.4723,60.4898,60.4723,60.4898,1100.0
2012-05-07 13:20:00,69.21,69.29,69.21,69.24,2700.0,60.4898,60.5597,60.4898,60.516,2700.0
2012-05-07 13:25:00,69.17,69.19,69.14,69.14,5500.0,60.4549,60.4723,60.4286,60.4286,5500.0
2012-05-07 13:30:00,69.14,69.19,69.14,69.17,13800.0,60.4286,60.4723,60.4286,60.4549,13800.0
2012-05-07 13:35:00,69.2,69.24,69.17,69.24,5100.0,60.4811,60.516,60.4549,60.516,5100.0
2012-05-07 13:40:00,69.22,69.28,69.21,69.26,6200.0,60.4986,60.551,60.4898,60.5335,6200.0
2012-05-07 13:45:00,69.25,69.27,69.24,69.27,2500.0,60.5248,60.5423,60.516,60.5423,2500.0
2012-05-07 13:50:00,69.27,69.27,69.24,69.27,4700.0,60.5423,60.5423,60.516,60.5423,4700.0
2012-05-07 13:55:00,69.31,69.32,69.27,69.27,4100.0,60.5772,60.586,60.5423,60.5423,4100.0
2012-05-07 14:00:00,69.28,69.29,69.28,69.29,200.0,60.551,60.5597,60.551,60.5597,200.0
2012-05-07 14:05:00,69.28,69.31,69.28,69.28,9800.0,60.551,60.5772,60.551,60.551,9800.0
2012-05-07 14:10:00,69.28,69.3,69.27,69.28,13700.0,60.551,60.5685,60.5423,60.551,13700.0
2012-05-07 14:15:00,69.28,69.3,69.23,69.23,5700.0,60.551,60.5685,60.5073,60.5073,5700.0
2012-05-07 14:20:00,69.24,69.26,69.24,69.26,2300.0,60.516,60.5335,60.516,60.5335,2300.0
2012-05-07 14:25:00,69.26,69.26,69.22,69.23,10400.0,60.5335,60.5335,60.4986,60.5073,10400.0
2012-05-07 14:30:00,69.23,69.23,69.2,69.21,17200.0,60.5073,60.5073,60.4811,60.4898,17200.0
2012-05-07 14:35:00,69.21,69.22,69.21,69.22,8800.0,60.4898,60.4986,60.4898,60.4986,8800.0
2012-05-07 14:40:00,69.23,69.23,69.2,69.22,4800.0,60.5073,60.5073,60.4811,60.4986,4800.0
2012-05-07 14:45:00,69.21,69.25,69.21,69.22,10500.0,60.4898,60.5248,60.4898,60.4986,10500.0
2012-05-07 14:50:00,69.23,69.27,69.22,69.25,22600.0,60.5073,60.5423,60.4986,60.5248,22600.0
2012-05-07 14:55:00,69.25,69.27,69.23,69.24,8200.0,60.5248,60.5423,60.5073,60.516,8200.0
2012-05-07 15:00:00,69.27,69.28,69.22,69.23,10400.0,60.5423,60.551,60.4986,60.5073,10400.0
2012-05-07 15:05:00,69.23,69.23,69.17,69.17,8300.0,60.5073,60.5073,60.4549,60.4549,8300.0
2012-05-07 15:10:00,69.16,69.22,69.16,69.21,8000.0,60.4461,60.4986,60.4461,60.4898,8000.0
2012-05-07 15:15:00,69.2,69.23,69.17,69.2,7200.0,60.4811,60.5073,60.4549,60.4811,7200.0
2012-05-07 15:20:00,69.2,69.22,69.19,69.21,4600.0,60.4811,60.4986,60.4723,60.4898,4600.0
2012-05-07 15:25:00,69.21,69.21,69.15,69.18,6600.0,60.4898,60.4898,60.4374,60.4636,6600.0
2012-05-07 15:30:00,69.15,69.21,69.15,69.21,5700.0,60.4374,60.4898,60.4374,60.4898,5700.0
2012-05-07 15:35:00,69.22,69.24,69.17,69.19,4400.0,60.4986,60.516,60.4549,60.4723,4400.0
2012-05-07 15:40:00,69.21,69.21,69.16,69.17,4100.0,60.4898,60.4898,60.4461,60.4549,4100.0
2012-05-07 15:45:00,69.2,69.21,69.17,69.18,8600.0,60.4811,60.4898,60.4549,60.4636,8600.0
2012-05-07 15:50:00,69.17,69.17,69.03,69.03,1900.0,60.4549,60.4549,60.3325,60.3325,1900.0
2012-05-07 15:55:00,69.04,69.11,69.04,69.1,7100.0,60.3412,60.4024,60.3412,60.3937,7100.0
2012-05-08 09:30:00,68.73,68.73,68.61,68.66,28100.0,60.0703,60.0703,59.9654,60.0091,28100.0
2012-05-08 09:35:00,68.59,68.59,68.46,68.52,20200.0,59.9479,59.9479,59.8343,59.8867,20200.0
2012-05-08 09:40:00,68.41,68.54,68.41,68.54,9500.0,59.7906,59.9042,59.7906,59.9042,9500.0
2012-05-08 09:45:00,68.5,68.64,68.49,68.62,9800.0,59.8693,59.9916,59.8605,59.9741,9800.0
2012-05-08 09:50:00,68.55,68.58,68.52,68.53,4100.0,59.913,59.9392,59.8867,59.8955,4100.0
2012-05-08 09:55:00,68.51,68.54,68.46,68.53,3900.0,59.878,59.9042,59.8343,59.8955,3900.0
2012-05-08 10:00:00,68.49,68.49,68.36,68.39,24300.0,59.8605,59.8605,59.7469,59.7731,24300.0
2012-05-08 10:05:00,68.36,68.38,68.28,68.32,4500.0,59.7469,59.7644,59.677,59.7119,4500.0
2012-05-08 10:10:00,68.31,68.32,68.21,68.25,41900.0,59.7032,59.7119,59.6158,59.6508,41900.0
2012-05-08 10:15:00,68.21,68.3,68.18,68.28,4100.0,59.6158,59.6945,59.5896,59.677,4100.0
2012-05-08 10:20:00,68.26,68.27,68.19,68.2,5200.0,59.6595,59.6682,59.5983,59.6071,5200.0
2012-05-08 10:25:00,68.16,68.18,68.13,68.13,4000.0,59.5721,59.5896,59.5459,59.5459,4000.0
2012-05-08 10:30:00,68.13,68.13,68.0,68.0,8800.0,59.5459,59.5459,59.4323,59.4323,8800.0
2012-05-08 10:35:00,68.0,68.0,67.94,68.0,18700.0,59.4323,59.4323,59.3798,59.4323,18700.0
2012-05-08 10:40:00,67.97,67.99,67.97,67.97,3100.0,59.406,59.4235,59.406,59.406,3100.0
2012-05-08 10:45:00,67.95,67.95,67.88,67.89,5600.0,59.3886,59.3886,59.3274,59.3361,5600.0
2012-05-08 10:50:00,67.89,67.91,67.85,67.87,6200.0,59.3361,59.3536,59.3012,59.3186,6200.0
2012-05-08 10:55:00,67.88,67.92,67.88,67.91,5800.0,59.3274,59.3623,59.3274,59.3536,5800.0
2012-05-08 11:00:00,67.93,67.94,67.84,67.86,4200.0,59.3711,59.3798,59.2924,59.3099,4200.0
2012-05-08 11:05:00,67.84,67.84,67.78,67.81,5400.0,59.2924,59.2924,59.24,59.2662,5400.0
2012-05-08 11:10:00,67.81,67.81,67.7,67.73,5200.0,59.2662,59.2662,59.1701,59.1963,5200.0
2012-05-08 11:15:00,67.71,67.82,67.71,67.82,2700.0,59.1788,59.2749,59.1788,59.2749,2700.0
2012-05-08 11:20:00,67.86,67.87,67.83,67.86,6400.0,59.3099,59.3186,59.2837,59.3099,6400.0
2012-05-08 11:25:00,67.88,67.92,67.88,67.91,4200.0,59.3274,59.3623,59.3274,59.3536,4200.0
2012-05-08 11:30:00,67.9,67.91,67.85,67.9,4900.0,59.3449,59.3536,59.3012,59.3449,4900.0
2012-05-08 11:35:00,67.92,68.0,67.92,68.0,2200.0,59.3623,59.4323,59.3623,59.4323,2200.0
2012-05-08 11:40:00,68.0,68.02,67.97,67.97,13400.0,59.4323,59.4497,59.406,59.406,13400.0
2012-05-08 11:45:00,67.96,68.03,67.95,68.03,3500.0,59.3973,59.4585,59.3886,59.4585,3500.0
2012-05-08 11:50:00,68.06,68.2,68.06,68.17,6000.0,59.4847,59.6071,59.4847,59.5808,6000.0
2012-05-08 11:55:00,68.15,68.16,68.11,68.14,1200.0,59.5634,59.5721,59.5284,59.5546,1200.0
2012-05-08 12:00:00,68.13,68.14,68.06,68.09,1300.0,59.5459,59.5546,59.4847,59.5109,1300.0
2012-05-08 12:05:00,68.06,68.08,68.01,68.04,4300.0,59.4847,59.5022,59.441,59.4672,4300.0
2012-05-08 12:10:00,68.03,68.05,68.03,68.05,5700.0,59.4585,59.476,59.4585,59.476,5700.0
2012-05-08 12:15:00,68.05,68.06,68.03,68.05,3400.0,59.476,59.4847,59.4585,59.476,3400.0
2012-05-08 12:20:00,68.06,68.06,67.98,67.99,6000.0,59.4847,59.4847,59.4148,59.4235,6000.0
2012-05-08 12:25:00,67.94,67.97,67.9,67.97,5900.0,59.3798,59.406,59.3449,59.406,5900.0
2012-05-08 12:30:00,67.95,67.95,67.92,67.93,3200.0,59.3886,59.3886,59.3623,59.3711,3200.0
2012-05-08 12:35:00,67.95,68.03,67.95,68.03,4700.0,59.3886,59.4585,59.3886,59.4585,4700.0
2012-05-08 12:40:00,68.02,68.02,67.96,68.0,3800.0,59.4497,59.4497,59.3973,59.4323,3800.0
2012-05-08 12:45:00,68.02,68.02,67.99,68.02,1600.0,59.4497,59.4497,59.4235,59.4497,1600.0
2012-05-08 12:50:00,67.99,67.99,67.95,67.97,1800.0,59.4235,59.4235,59.3886,59.406,1800.0
2012-05-08 12:55:00,67.92,67.95,67.92,67.95,1200.0,59.3623,59.3886,59.3623,59.3886,1200.0
2012-05-08 13:00:00,67.96,67.98,67.95,67.98,1100.0,59.3973,59.4148,59.3886,59.4148,1100.0
2012-05-08 13:05:00,67.99,67.99,67.94,67.98,1300.0,59.4235,59.4235,59.3798,59.4148,1300.0
2012-05-08 13:10:00,68.02,68.04,67.98,68.01,1900.0,59.4497,59.4672,59.4148,59.441,1900.0
2012-05-08 13:15:00,68.05,68.11,68.05,68.11,34200.0,59.476,59.5284,59.476,59.5284,34200.0
2012-05-08 13:20:00,68.11,68.11,68.08,68.09,19600.0,59.5284,59.5284,59.5022,59.5109,19600.0
2012-05-08 13:25:00,68.08,68.18,68.08,68.18,12000.0,59.5022,59.5896,59.5022,59.5896,12000.0
2012-05-08 13:30:00,68.19,68.21,68.16,68.18,3500.0,59.5983,59.6158,59.5721,59.5896,3500.0
2012-05-08 13:35:00,68.19,68.24,68.18,68.21,10500.0,59.5983,59.642,59.5896,59.6158,10500.0
2012-05-08 13:40:00,68.22,68.23,68.19,68.23,3100.0,59.6245,59.6333,59.5983,59.6333,3100.0
2012-05-08 13:45:00,68.25,68.27,68.22,68.24,5000.0,59.6508,59.6682,59.6245,59.642,5000.0
2012-05-08 13:50:00,68.25,68.25,68.15,68.17,4800.0,59.6508,59.6508,59.5634,59.5808,4800.0
2012-05-08 13:55:00,68.16,68.24,68.15,68.24,6100.0,59.5721,59.642,59.5634,59.642,6100.0
2012-05-08 14:00:00,68.26,68.27,68.22,68.22,3300.0,59.6595,59.6682,59.6245,59.6245,3300.0
2012-05-08 14:05:00,68.22,68.26,68.2,68.26,5400.0,59.6245,59.6595,59.6071,59.6595,5400.0
2012-05-08 14:10:00,68.23,68.23,68.17,68.17,1800.0,59.6333,59.6333,59.5808,59.5808,1800.0
2012-05-08 14:15:00,68.19,68.19,68.18,68.19,1600.0,59.5983,59.5983,59.5896,59.5983,1600.0
2012-05-08 14:20:00,68.19,68.23,68.19,68.23,6600.0,59.5983,59.6333,59.5983,59.6333,6600.0
2012-05-08 14:25:00,68.25,68.3,68.25,68.3,2300.0,59.6508,59.6945,59.6508,59.6945,2300.0
2012-05-08 14:30:00,68.3,68.35,68.3,68.35,6100.0,59.6945,59.7382,59.6945,59.7382,6100.0
2012-05-08 14:35:00,68.3,68.38,68.3,68.37,4100.0,59.6945,59.7644,59.6945,59.7556,4100.0
2012-05-08 14:40:00,68.39,68.43,68.39,68.43,14200.0,59.7731,59.8081,59.7731,59.8081,14200.0
2012-05-08 14:45:00,68.38,68.44,68.37,68.43,12300.0,59.7644,59.8168,59.7556,59.8081,12300.0
2012-05-08 14:50:00,68.44,68.55,68.43,68.49,9900.0,59.8168,59.913,59.8081,59.8605,9900.0
2012-05-08 14:55:00,68.5,68.53,68.48,68.51,16300.0,59.8693,59.8955,59.8518,59.878,16300.0
2012-05-08 15:00:00,68.5,68.6,68.44,68.58,18200.0,59.8693,59.9567,59.8168,59.9392,18200.0
2012-05-08 15:05:00,68.53,68.55,68.46,68.47,5900.0,59.8955,59.913,59.8343,59.843,5900.0
2012-05-08 15:10:00,68.49,68.56,68.48,68.56,14100.0,59.8605,59.9217,59.8518,59.9217,14100.0
2012-05-08 15:15:00,68.56,68.73,68.53,68.73,9400.0,59.9217,60.0703,59.8955,60.0703,9400.0
2012-05-08 15:20:00,68.77,68.77,68.67,68.7,12200.0,60.1052,60.1052,60.0178,60.0441,12200.0
2012-05-08 15:25:00,68.65,68.79,68.65,68.79,5800.0,60.0004,60.1227,60.0004,60.1227,5800.0
2012-05-08 15:30:00,68.79,68.81,68.73,68.73,6800.0,60.1227,60.1402,60.0703,60.0703,6800.0
2012-05-08 15:35:00,68.72,68.89,68.72,68.83,13600.0,60.0615,60.2101,60.0615,60.1577,13600.0
2012-05-08 15:40:00,68.86,68.86,68.74,68.8,9700.0,60.1839,60.1839,60.079,60.1315,9700.0
2012-05-08 15:45:00,68.79,68.82,68.71,68.73,5000.0,60.1227,60.1489,60.0528,60.0703,5000.0
2012-05-08 15:50:00,68.75,68.84,68.74,68.81,5600.0,60.0878,60.1664,60.079,60.1402,5600.0
2012-05-08 15:55:00,68.79,68.85,68.75,68.76,8500.0,60.1227,60.1752,60.0878,60.0965,8500.0
2012-05-09 09:30:00,68.02,68.05,67.92,68.05,18100.0,59.4497,59.476,59.3623,59.476,18100.0
2012-05-09 09:35:00,68.02,68.07,67.95,67.96,16500.0,59.4497,59.4934,59.3886,59.3973,16500.0
2012-05-09 09:40:00,68.09,68.15,68.07,68.15,1900.0,59.5109,59.5634,59.4934,59.5634,1900.0
2012-05-09 09:45:00,68.09,68.2,68.09,68.13,7400.0,59.5109,59.6071,59.5109,59.5459,7400.0
2012-05-09 09:50:00,68.1,68.12,68.08,68.08,2600.0,59.5197,59.5371,59.5022,59.5022,2600.0
2012-05-09 09:55:00,68.01,68.1,67.97,68.09,2900.0,59.441,59.5197,59.406,59.5109,2900.0
2012-05-09 10:00:00,68.13,68.23,68.12,68.21,5700.0,59.5459,59.6333,59.5371,59.6158,5700.0
2012-05-09 10:05:00,68.1,68.16,67.94,67.99,8100.0,59.5197,59.5721,59.3798,59.4235,8100.0
2012-05-09 10:10:00,68.0,68.08,67.99,68.05,1500.0,59.4323,59.5022,59.4235,59.476,1500.0
2012-05-09 10:15:00,68.0,68.0,67.84,67.89,8900.0,59.4323,59.4323,59.2924,59.3361,8900.0
2012-05-09 10:20:00,67.86,67.87,67.72,67.72,7200.0,59.3099,59.3186,59.1875,59.1875,7200.0
2012-05-09 10:25:00,67.8,67.8,67.71,67.71,4500.0,59.2575,59.2575,59.1788,59.1788,4500.0
2012-05-09 10:30:00,67.75,67.89,67.75,67.87,7100.0,59.2138,59.3361,59.2138,59.3186,7100.0
2012-05-09 10:35:00,67.87,67.98,67.84,67.98,12200.0,59.3186,59.4148,59.2924,59.4148,12200.0
2012-05-09 10:40:00,67.97,68.1,67.96,68.1,3400.0,59.406,59.5197,59.3973,59.5197,3400.0
2012-05-09 10:45:00,68.1,68.14,68.08,68.08,5100.0,59.5197,59.5546,59.5022,59.5022,5100.0
2012-05-09 10:50:00,68.1,68.12,68.06,68.11,900.0,59.5197,59.5371,59.4847,59.5284,900.0
2012-05-09 10:55:00,68.11,68.17,68.11,68.15,1000.0,59.5284,59.5808,59.5284,59.5634,1000.0
2012-05-09 11:00:00,68.1,68.22,68.06,68.22,4600.0,59.5197,59.6245,59.4847,59.6245,4600.0
2012-05-09 11:05:00,68.22,68.28,68.16,68.28,2400.0,59.6245,59.677,59.5721,59.677,2400.0
2012-05-09 11:10:00,68.27,68.49,68.27,68.48,5000.0,59.6682,59.8605,59.6682,59.8518,5000.0
2012-05-09 11:15:00,68.47,68.47,68.4,68.41,1700.0,59.843,59.843,59.7819,59.7906,1700.0
2012-05-09 11:20:00,68.46,68.55,68.46,68.53,3400.0,59.8343,59.913,59.8343,59.8955,3400.0
2012-05-09 11:25:00,68.54,68.55,68.45,68.46,14000.0,59.9042,59.913,59.8256,59.8343,14000.0
2012-05-09 11:30:00,68.46,68.47,68.42,68.47,3000.0,59.8343,59.843,59.7993,59.843,3000.0
2012-05-09 11:35:00,68.49,68.65,68.49,68.65,1900.0,59.8605,60.0004,59.8605,60.0004,1900.0
2012-05-09 11:40:00,68.66,68.68,68.61,68.61,5500.0,60.0091,60.0266,59.9654,59.9654,5500.0
2012-05-09 11:45:00,68.62,68.68,68.62,68.68,2200.0,59.9741,60.0266,59.9741,60.0266,2200.0
2012-05-09 11:50:00,68.67,68.67,68.61,68.62,1500.0,60.0178,60.0178,59.9654,59.9741,1500.0
2012-05-09 11:55:00,68.64,68.69,68.57,68.57,4000.0,59.9916,60.0353,59.9304,59.9304,4000.0
2012-05-09 12:00:00,68.55,68.56,68.5,68.52,1400.0,59.913,59.9217,59.8693,59.8867,1400.0
2012-05-09 12:05:00,68.54,68.54,68.48,68.48,6000.0,59.9042,59.9042,59.8518,59.8518,6000.0
2012-05-09 12:10:00,68.46,68.49,68.46,68.47,34000.0,59.8343,59.8605,59.8343,59.843,34000.0
2012-05-09 12:15:00,68.5,68.53,68.5,68.53,2700.0,59.8693,59.8955,59.8693,59.8955,2700.0
2012-05-09 12:20:00,68.53,68.54,68.5,68.5,1200.0,59.8955,59.9042,59.8693,59.8693,1200.0
2012-05-09 12:25:00,68.44,68.5,68.44,68.49,2100.0,59.8168,59.8693,59.8168,59.8605,2100.0
2012-05-09 12:30:00,68.4,68.4,68.37,68.39,1800.0,59.7819,59.7819,59.7556,59.7731,1800.0
2012-05-09 12:35:00,68.4,68.4,68.35,68.37,2100.0,59.7819,59.7819,59.7382,59.7556,2100.0
2012-05-09 12:40:00,68.34,68.37,68.3,68.36,3400.0,59.7294,59.7556,59.6945,59.7469,3400.0
2012-05-09 12:45:00,68.36,68.42,68.33,68.41,1100.0,59.7469,59.7993,59.7207,59.7906,1100.0
2012-05-09 12:50:00,68.41,68.46,68.36,68.42,1900.0,59.7906,59.8343,59.7469,59.7993,1900.0
2012-05-09 12:55:00,68.4,68.49,68.39,68.49,2200.0,59.7819,59.8605,59.7731,59.8605,2200.0
2012-05-09 13:00:00,68.51,68.63,68.5,68.63,1500.0,59.878,59.9829,59.8693,59.9829,1500.0
2012-05-09 13:05:00,68.64,68.64,68.55,68.55,1700.0,59.9916,59.9916,59.913,59.913,1700.0
2012-05-09 13:10:00,68.55,68.55,68.48,68.49,4900.0,59.913,59.913,59.8518,59.8605,4900.0
2012-05-09 13:15:00,68.51,68.52,68.46,68.48,9400.0,59.878,59.8867,59.8343,59.8518,9400.0
2012-05-09 13:20:00,68.48,68.71,68.48,68.61,6300.0,59.8518,60.0528,59.8518,59.9654,6300.0
2012-05-09 13:25:00,68.63,68.69,68.62,68.62,2500.0,59.9829,60.0353,59.9741,59.9741,2500.0
2012-05-09 13:30:00,68.61,68.76,68.61,68.75,2800.0,59.9654,60.0965,59.9654,60.0878,2800.0
2012-05-09 13:35:00,68.74,68.75,68.67,68.69,7900.0,60.079,60.0878,60.0178,60.0353,7900.0
2012-05-09 13:40:00,68.73,68.8,68.72,68.76,12200.0,60.0703,60.1315,60.0615,60.0965,12200.0
2012-05-09 13:45:00,68.73,68.75,68.73,68.75,6500.0,60.0703,60.0878,60.0703,60.0878,6500.0
2012-05-09 13:50:00,68.78,68.87,68.78,68.82,49000.0,60.114,60.1927,60.114,60.1489,49000.0
2012-05-09 13:55:00,68.82,68.82,68.73,68.73,13700.0,60.1489,60.1489,60.0703,60.0703,13700.0
2012-05-09 14:00:00,68.76,68.76,68.69,68.7,1200.0,60.0965,60.0965,60.0353,60.0441,1200.0
2012-05-09 14:05:00,68.7,68.71,68.68,68.69,23500.0,60.0441,60.0528,60.0266,60.0353,23500.0
2012-05-09 14:10:00,68.69,68.72,68.68,68.71,10900.0,60.0353,60.0615,60.0266,60.0528,10900.0
2012-05-09 14:15:00,68.7,68.7,68.58,68.58,94100.0,60.0441,60.0441,59.9392,59.9392,94100.0
2012-05-09 14:20:00,68.58,68.67,68.58,68.67,3600.0,59.9392,60.0178,59.9392,60.0178,3600.0
2012-05-09 14:25:00,68.71,68.72,68.7,68.7,1300.0,60.0528,60.0615,60.0441,60.0441,1300.0
2012-05-09 14:30:00,68.67,68.67,68.62,68.65,1500.0,60.0178,60.0178,59.9741,60.0004,1500.0
2012-05-09 14:35:00,68.66,68.68,68.56,68.59,4200.0,60.0091,60.0266,59.9217,59.9479,4200.0
2012-05-09 14:40:00,68.58,68.68,68.58,68.66,2500.0,59.9392,60.0266,59.9392,60.0091,2500.0
2012-05-09 14:45:00,68.63,68.63,68.57,68.57,6200.0,59.9829,59.9829,59.9304,59.9304,6200.0
2012-05-09 14:50:00,68.55,68.63,68.55,68.58,2400.0,59.913,59.9829,59.913,59.9392,2400.0
2012-05-09 14:55:00,68.55,68.55,68.52,68.55,1200.0,59.913,59.913,59.8867,59.913,1200.0
2012-05-09 15:00:00,68.49,68.51,68.48,68.48,3700.0,59.8605,59.878,59.8518,59.8518,3700.0
2012-05-09 15:05:00,68.48,68.49,68.44,68.44,7700.0,59.8518,59.8605,59.8168,59.8168,7700.0
2012-05-09 15:10:00,68.43,68.49,68.39,68.42,7900.0,59.8081,59.8605,59.7731,59.7993,7900.0
2012-05-09 15:15:00,68.39,68.5,68.39,68.47,15100.0,59.7731,59.8693,59.7731,59.843,15100.0
2012-05-09 15:20:00,68.49,68.54,68.47,68.51,2000.0,59.8605,59.9042,59.843,59.878,2000.0
2012-05-09 15:25:00,68.54,68.54,68.43,68.43,1300.0,59.9042,59.9042,59.8081,59.8081,1300.0
2012-05-09 15:30:00,68.44,68.52,68.41,68.52,6200.0,59.8168,59.8867,59.7906,59.8867,6200.0
2012-05-09 15:35:00,68.53,68.55,68.47,68.53,5400.0,59.8955,59.913,59.843,59.8955,5400.0
2012-05-09 15:40:00,68.53,68.63,68.51,68.6,3200.0,59.8955,59.9829,59.878,59.9567,3200.0
2012-05-09 15:45:00,68.6,68.62,68.57,68.62,4800.0,59.9567,59.9741,59.9304,59.9741,4800.0
2012-05-09 15:50:00,68.6,68.6,68.43,68.46,5200.0,59.9567,59.9567,59.8081,59.8343,5200.0
2012-05-09 15:55:00,68.46,68.49,68.4,68.4,8200.0,59.8343,59.8605,59.7819,59.7819,8200.0
2012-05-10 09:30:00,68.86,68.9,68.78,68.88,13900.0,60.1839,60.2189,60.114,60.2014,13900.0
2012-05-10 09:35:00,68.86,68.86,68.8,68.82,3200.0,60.1839,60.1839,60.1315,60.1489,3200.0
2012-05-10 09:40:00,68.78,68.78,68.7,68.71,1600.0,60.114,60.114,60.0441,60.0528,1600.0
2012-05-10 09:45:00,68.73,68.8,68.71,68.8,2700.0,60.0703,60.1315,60.0528,60.1315,2700.0
2012-05-10 09:50:00,68.82,68.88,68.78,68.78,2700.0,60.1489,60.2014,60.114,60.114,2700.0
2012-05-10 09:55:00,68.84,68.85,68.75,68.75,7500.0,60.1664,60.1752,60.0878,60.0878,7500.0
2012-05-10 10:00:00,68.74,68.75,68.71,68.71,1900.0,60.079,60.0878,60.0528,60.0528,1900.0
2012-05-10 10:05:00,68.7,68.79,68.7,68.75,2500.0,60.0441,60.1227,60.0441,60.0878,2500.0
2012-05-10 10:10:00,68.7,68.7,68.62,68.62,1200.0,60.0441,60.0441,59.9741,59.9741,1200.0
2012-05-10 10:15:00,68.64,68.69,68.63,68.68,1200.0,59.9916,60.0353,59.9829,60.0266,1200.0
2012-05-10 10:20:00,68.63,68.67,68.51,68.51,3200.0,59.9829,60.0178,59.878,59.878,3200.0
2012-05-10 10:25:00,68.48,68.5,68.44,68.48,2400.0,59.8518,59.8693,59.8168,59.8518,2400.0
2012-05-10 10:30:00,68.42,68.42,68.42,68.42,200.0,59.7993,59.7993,59.7993,59.7993,200.0
2012-05-10 10:35:00,68.52,68.52,68.49,68.49,600.0,59.8867,59.8867,59.8605,59.8605,600.0
2012-05-10 10:40:00,68.56,68.59,68.54,68.56,3300.0,59.9217,59.9479,59.9042,59.9217,3300.0
2012-05-10 10:45:00,68.55,68.55,68.51,68.51,1100.0,59.913,59.913,59.878,59.878,1100.0
2012-05-10 10:50:00,68.51,68.51,68.47,68.49,5600.0,59.878,59.878,59.843,59.8605,5600.0
2012-05-10 10:55:00,68.43,68.43,68.33,68.41,4700.0,59.8081,59.8081,59.7207,59.7906,4700.0
2012-05-10 11:00:00,68.44,68.44,68.35,68.35,1700.0,59.8168,59.8168,59.7382,59.7382,1700.0
2012-05-10 11:05:00,68.4,68.4,68.38,68.38,700.0,59.7819,59.7819,59.7644,59.7644,700.0
2012-05-10 11:10:00,68.38,68.42,68.34,68.34,2200.0,59.7644,59.7993,59.7294,59.7294,2200.0
2012-05-10 11:15:00,68.36,68.42,68.36,68.41,1000.0,59.7469,59.7993,59.7469,59.7906,1000.0
2012-05-10 11:20:00,68.41,68.49,68.4,68.48,5400.0,59.7906,59.8605,59.7819,59.8518,5400.0
2012-05-10 11:25:00,68.48,68.52,68.46,68.5,1800.0,59.8518,59.8867,59.8343,59.8693,1800.0
2012-05-10 11:30:00,68.49,68.53,68.48,68.53,2300.0,59.8605,59.8955,59.8518,59.8955,2300.0
2012-05-10 11:35:00,68.52,68.59,68.49,68.55,11500.0,59.8867,59.9479,59.8605,59.913,11500.0
2012-05-10 11:40:00,68.56,68.56,68.44,68.44,4200.0,59.9217,59.9217,59.8168,59.8168,4200.0
2012-05-10 11:45:00,68.4,68.42,68.39,68.39,1400.0,59.7819,59.7993,59.7731,59.7731,1400.0
2012-05-10 11:50:00,68.43,68.43,68.39,68.39,1800.0,59.8081,59.8081,59.7731,59.7731,1800.0
2012-05-10 11:55:00,68.37,68.42,68.37,68.42,1400.0,59.7556,59.7993,59.7556,59.7993,1400.0
2012-05-10 12:00:00,68.37,68.37,68.34,68.34,1700.0,59.7556,59.7556,59.7294,59.7294,1700.0
2012-05-10 12:05:00,68.32,68.32,68.28,68.28,3500.0,59.7119,59.7119,59.677,59.677,3500.0
2012-05-10 12:10:00,68.36,68.39,68.36,68.39,500.0,59.7469,59.7731,59.7469,59.7731,500.0
2012-05-10 12:15:00,68.42,68.49,68.42,68.49,4700.0,59.7993,59.8605,59.7993,59.8605,4700.0
2012-05-10 12:20:00,68.47,68.48,68.45,68.45,600.0,59.843,59.8518,59.8256,59.8256,600.0
2012-05-10 12:25:00,68.41,68.5,68.41,68.47,14000.0,59.7906,59.8693,59.7906,59.843,14000.0
2012-05-10 12:30:00,68.48,68.53,68.48,68.52,4000.0,59.8518,59.8955,59.8518,59.8867,4000.0
2012-05-10 12:35:00,68.54,68.57,68.54,68.54,5300.0,59.9042,59.9304,59.9042,59.9042,5300.0
2012-05-10 12:40:00,68.56,68.57,68.54,68.57,1100.0,59.9217,59.9304,59.9042,59.9304,1100.0
2012-05-10 12:45:00,68.58,68.6,68.55,68.59,3500.0,59.9392,59.9567,59.913,59.9479,3500.0
2012-05-10 12:50:00,68.57,68.64,68.57,68.64,1200.0,59.9304,59.9916,59.9304,59.9916,1200.0
2012-05-10 12:55:00,68.65,68.65,68.63,68.64,1200.0,60.0004,60.0004,59.9829,59.9916,1200.0
2012-05-10 13:00:00,68.66,68.66,68.6,68.64,3300.0,60.0091,60.0091,59.9567,59.9916,3300.0
2012-05-10 13:05:00,68.63,68.65,68.6,68.64,6400.0,59.9829,60.0004,59.9567,59.9916,6400.0
2012-05-10 13:10:00,68.61,68.62,68.58,68.62,6000.0,59.9654,59.9741,59.9392,59.9741,6000.0
2012-05-10 13:15:00,68.62,68.66,68.61,68.62,4100.0,59.9741,60.0091,59.9654,59.9741,4100.0
2012-05-10 13:20:00,68.63,68.65,68.59,68.64,7300.0,59.9829,60.0004,59.9479,59.9916,7300.0
2012-05-10 13:25:00,68.65,68.65,68.61,68.61,2400.0,60.0004,60.0004,59.9654,59.9654,2400.0
2012-05-10 13:30:00,68.65,68.73,68.65,68.72,20200.0,60.0004,60.0703,60.0004,60.0615,20200.0
2012-05-10 13:35:00,68.71,68.71,68.62,68.62,31900.0,60.0528,60.0528,59.9741,59.9741,31900.0
2012-05-10 13:40:00,68.64,68.64,68.59,68.61,3500.0,59.9916,59.9916,59.9479,59.9654,3500.0
2012-05-10 13:45:00,68.61,68.62,68.6,68.61,1600.0,59.9654,59.9741,59.9567,59.9654,1600.0
2012-05-10 13:50:00,68.62,68.64,68.61,68.61,2200.0,59.9741,59.9916,59.9654,59.9654,2200.0
2012-05-10 13:55:00,68.61,68.61,68.51,68.51,2600.0,59.9654,59.9654,59.878,59.878,2600.0
2012-05-10 14:00:00,68.55,68.57,68.53,68.57,4700.0,59.913,59.9304,59.8955,59.9304,4700.0
2012-05-10 14:05:00,68.56,68.58,68.55,68.56,7800.0,59.9217,59.9392,59.913,59.9217,7800.0
2012-05-10 14:10:00,68.57,68.61,68.56,68.57,6300.0,59.9304,59.9654,59.9217,59.9304,6300.0
2012-05-10 14:15:00,68.59,68.6,68.56,68.6,3100.0,59.9479,59.9567,59.9217,59.9567,3100.0
2012-05-10 14:20:00,68.61,68.61,68.59,68.59,3900.0,59.9654,59.9654,59.9479,59.9479,3900.0
2012-05-10 14:25:00,68.62,68.62,68.59,68.61,1800.0,59.9741,59.9741,59.9479,59.9654,1800.0
2012-05-10 14:30:00,68.6,68.61,68.54,68.54,5000.0,59.9567,59.9654,59.9042,59.9042,5000.0
2012-05-10 14:35:00,68.54,68.58,68.54,68.56,4900.0,59.9042,59.9392,59.9042,59.9217,4900.0
2012-05-10 14:40:00,68.55,68.58,68.55,68.56,4100.0,59.913,59.9392,59.913,59.9217,4100.0
2012-05-10 14:45:00,68.56,68.57,68.53,68.53,2800.0,59.9217,59.9304,59.8955,59.8955,2800.0
2012-05-10 14:50:00,68.49,68.52,68.49,68.52,2900.0,59.8605,59.8867,59.8605,59.8867,2900.0
2012-05-10 14:55:00,68.52,68.52,68.49,68.5,3000.0,59.8867,59.8867,59.8605,59.8693,3000.0
2012-05-10 15:00:00,68.5,68.54,68.48,68.48,7100.0,59.8693,59.9042,59.8518,59.8518,7100.0
2012-05-10 15:05:00,68.49,68.49,68.46,68.46,5700.0,59.8605,59.8605,59.8343,59.8343,5700.0
2012-05-10 15:10:00,68.47,68.5,68.46,68.5,5300.0,59.843,59.8693,59.8343,59.8693,5300.0
2012-05-10 15:15:00,68.5,68.52,68.48,68.49,4000.0,59.8693,59.8867,59.8518,59.8605,4000.0
2012-05-10 15:20:00,68.51,68.51,68.43,68.48,3800.0,59.878,59.878,59.8081,59.8518,3800.0
2012-05-10 15:25:00,68.48,68.5,68.45,68.49,15500.0,59.8518,59.8693,59.8256,59.8605,15500.0
2012-05-10 15:30:00,68.48,68.48,68.43,68.46,1900.0,59.8518,59.8518,59.8081,59.8343,1900.0
2012-05-10 15:35:00,68.47,68.47,68.45,68.45,2400.0,59.843,59.843,59.8256,59.8256,2400.0
2012-05-10 15:40:00,68.48,68.5,68.38,68.4,13700.0,59.8518,59.8693,59.7644,59.7819,13700.0
2012-05-10 15:45:00,68.37,68.37,68.33,68.35,5700.0,59.7556,59.7556,59.7207,59.7382,5700.0
2012-05-10 15:50:00,68.37,68.37,68.23,68.23,5000.0,59.7556,59.7556,59.6333,59.6333,5000.0
2012-05-10 15:55:00,68.26,68.35,68.26,68.35,7700.0,59.6595,59.7382,59.6595,59.7382,7700.0
2012-05-11 09:30:00,68.03,68.08,68.0,68.08,15700.0,59.4585,59.5022,59.4323,59.5022,15700.0
2012-05-11 09:35:00,68.14,68.19,68.13,68.18,10300.0,59.5546,59.5983,59.5459,59.5896,10300.0
2012-05-11 09:40:00,68.22,68.26,68.22,68.26,2200.0,59.6245,59.6595,59.6245,59.6595,2200.0
2012-05-11 09:45:00,68.28,68.36,68.28,68.34,1800.0,59.677,59.7469,59.677,59.7294,1800.0
2012-05-11 09:50:00,68.35,68.39,68.3,68.38,2800.0,59.7382,59.7731,59.6945,59.7644,2800.0
2012-05-11 09:55:00,68.37,68.43,68.37,68.37,2800.0,59.7556,59.8081,59.7556,59.7556,2800.0
2012-05-11 10:00:00,68.37,68.55,68.37,68.46,1800.0,59.7556,59.913,59.7556,59.8343,1800.0
2012-05-11 10:05:00,68.44,68.45,68.39,68.39,3300.0,59.8168,59.8256,59.7731,59.7731,3300.0
2012-05-11 10:10:00,68.41,68.48,68.4,68.42,4900.0,59.7906,59.8518,59.7819,59.7993,4900.0
2012-05-11 10:15:00,68.46,68.63,68.45,68.6,5100.0,59.8343,59.9829,59.8256,59.9567,5100.0
2012-05-11 10:20:00,68.6,68.69,68.6,68.69,5700.0,59.9567,60.0353,59.9567,60.0353,5700.0
2012-05-11 10:25:00,68.68,68.68,68.62,68.63,21400.0,60.0266,60.0266,59.9741,59.9829,21400.0
2012-05-11 10:30:00,68.64,68.75,68.64,68.7,8800.0,59.9916,60.0878,59.9916,60.0441,8800.0
2012-05-11 10:35:00,68.74,68.81,68.73,68.79,6700.0,60.079,60.1402,60.0703,60.1227,6700.0
2012-05-11 10:40:00,68.81,68.86,68.76,68.76,9200.0,60.1402,60.1839,60.0965,60.0965,9200.0
2012-05-11 10:45:00,68.78,68.78,68.75,68.75,2200.0,60.114,60.114,60.0878,60.0878,2200.0
2012-05-11 10:50:00,68.74,68.74,68.71,68.71,6000.0,60.079,60.079,60.0528,60.0528,6000.0
2012-05-11 10:55:00,68.71,68.75,68.71,68.74,2800.0,60.0528,60.0878,60.0528,60.079,2800.0
2012-05-11 11:00:00,68.74,68.77,68.68,68.68,2300.0,60.079,60.1052,60.0266,60.0266,2300.0
2012-05-11 11:05:00,68.7,68.78,68.7,68.78,4500.0,60.0441,60.114,60.0441,60.114,4500.0
2012-05-11 11:10:00,68.78,68.86,68.75,68.82,5300.0,60.114,60.1839,60.0878,60.1489,5300.0
2012-05-11 11:15:00,68.78,68.8,68.76,68.79,3600.0,60.114,60.1315,60.0965,60.1227,3600.0
2012-05-11 11:20:00,68.79,68.83,68.79,68.8,2900.0,60.1227,60.1577,60.1227,60.1315,2900.0
2012-05-11 11:25:00,68.81,68.84,68.78,68.8,2800.0,60.1402,60.1664,60.114,60.1315,2800.0
2012-05-11 11:30:00,68.82,68.91,68.81,68.89,2500.0,60.1489,60.2276,60.1402,60.2101,2500.0
2012-05-11 11:35:00,68.86,68.89,68.83,68.83,2000.0,60.1839,60.2101,60.1577,60.1577,2000.0
2012-05-11 11:40:00,68.8,68.8,68.74,68.74,1300.0,60.1315,60.1315,60.079,60.079,1300.0
2012-05-11 11:45:00,68.72,68.75,68.72,68.75,2700.0,60.0615,60.0878,60.0615,60.0878,2700.0
2012-05-11 11:50:00,68.74,68.75,68.72,68.75,3900.0,60.079,60.0878,60.0615,60.0878,3900.0
2012-05-11 11:55:00,68.77,68.77,68.74,68.77,3900.0,60.1052,60.1052,60.079,60.1052,3900.0
2012-05-11 12:00:00,68.76,68.78,68.73,68.73,6100.0,60.0965,60.114,60.0703,60.0703,6100.0
2012-05-11 12:05:00,68.73,68.76,68.73,68.73,3300.0,60.0703,60.0965,60.0703,60.0703,3300.0
2012-05-11 12:10:00,68.75,68.75,68.69,68.69,1900.0,60.0878,60.0878,60.0353,60.0353,1900.0
2012-05-11 12:15:00,68.71,68.71,68.67,68.67,1700.0,60.0528,60.0528,60.0178,60.0178,1700.0
2012-05-11 12:20:00,68.69,68.73,68.69,68.72,700.0,60.0353,60.0703,60.0353,60.0615,700.0
2012-05-11 12:25:00,68.7,68.72,68.7,68.71,4600.0,60.0441,60.0615,60.0441,60.0528,4600.0
2012-05-11 12:30:00,68.7,68.73,68.7,68.73,3300.0,60.0441,60.0703,60.0441,60.0703,3300.0
2012-05-11 12:35:00,68.71,68.73,68.7,68.73,25700.0,60.0528,60.0703,60.0441,60.0703,25700.0
2012-05-11 12:40:00,68.72,68.74,68.71,68.71,700.0,60.0615,60.079,60.0528,60.0528,700.0
2012-05-11 12:45:00,68.73,68.73,68.71,68.71,1900.0,60.0703,60.0703,60.0528,60.0528,1900.0
2012-05-11 12:50:00,68.73,68.73,68.64,68.64,2100.0,60.0703,60.0703,59.9916,59.9916,2100.0
2012-05-11 12:55:00,68.68,68.68,68.65,68.67,500.0,60.0266,60.0266,60.0004,60.0178,500.0
2012-05-11 13:00:00,68.68,68.68,68.66,68.66,400.0,60.0266,60.0266,60.0091,60.0091,400.0
2012-05-11 13:05:00,68.64,68.64,68.6,68.6,4100.0,59.9916,59.9916,59.9567,59.9567,4100.0
2012-05-11 13:10:00,68.59,68.61,68.56,68.6,8800.0,59.9479,59.9654,59.9217,59.9567,8800.0
2012-05-11 13:15:00,68.6,68.6,68.57,68.6,10600.0,59.9567,59.9567,59.9304,59.9567,10600.0
2012-05-11 13:20:00,68.61,68.61,68.55,68.55,1800.0,59.9654,59.9654,59.913,59.913,1800.0
2012-05-11 13:25:00,68.56,68.6,68.56,68.6,3300.0,59.9217,59.9567,59.9217,59.9567,3300.0
2012-05-11 13:30:00,68.6,68.69,68.6,68.62,2100.0,59.9567,60.0353,59.9567,59.9741,2100.0
2012-05-11 13:35:00,68.62,68.64,68.62,68.62,700.0,59.9741,59.9916,59.9741,59.9741,700.0
2012-05-11 13:40:00,68.56,68.59,68.56,68.59,1000.0,59.9217,59.9479,59.9217,59.9479,1000.0
2012-05-11 13:45:00,68.6,68.6,68.56,68.57,3200.0,59.9567,59.9567,59.9217,59.9304,3200.0
2012-05-11 13:50:00,68.6,68.62,68.6,68.62,1100.0,59.9567,59.9741,59.9567,59.9741,1100.0
2012-05-11 13:55:00,68.62,68.63,68.58,68.58,2000.0,59.9741,59.9829,59.9392,59.9392,2000.0
2012-05-11 14:00:00,68.62,68.63,68.59,68.6,6600.0,59.9741,59.9829,59.9479,59.9567,6600.0
2012-05-11 14:05:00,68.57,68.59,68.52,68.55,17800.0,59.9304,59.9479,59.8867,59.913,17800.0
2012-05-11 14:10:00,68.56,68.57,68.53,68.54,2300.0,59.9217,59.9304,59.8955,59.9042,2300.0
2012-05-11 14:15:00,68.55,68.64,68.55,68.63,5700.0,59.913,59.9916,59.913,59.9829,5700.0
2012-05-11 14:20:00,68.61,68.61,68.58,68.58,3000.0,59.9654,59.9654,59.9392,59.9392,3000.0
2012-05-11 14:25:00,68.57,68.6,68.57,68.6,4900.0,59.9304,59.9567,59.9304,59.9567,4900.0
2012-05-11 14:30:00,68.55,68.57,68.51,68.54,3100.0,59.913,59.9304,59.878,59.9042,3100.0
2012-05-11 14:35:00,68.55,68.55,68.49,68.49,2900.0,59.913,59.913,59.8605,59.8605,2900.0
2012-05-11 14:40:00,68.5,68.52,68.5,68.52,4800.0,59.8693,59.8867,59.8693,59.8867,4800.0
2012-05-11 14:45:00,68.54,68.56,68.53,68.54,3500.0,59.9042,59.9217,59.8955,59.9042,3500.0
2012-05-11 14:50:00,68.49,68.5,68.49,68.5,600.0,59.8605,59.8693,59.8605,59.8693,600.0
2012-05-11 14:55:00,68.52,68.52,68.46,68.48,6800.0,59.8867,59.8867,59.8343,59.8518,6800.0
2012-05-11 15:00:00,68.51,68.53,68.47,68.47,7300.0,59.878,59.8955,59.843,59.843,7300.0
2012-05-11 15:05:00,68.47,68.47,68.41,68.41,5700.0,59.843,59.843,59.7906,59.7906,5700.0
2012-05-11 15:10:00,68.43,68.46,68.4,68.45,16300.0,59.8081,59.8343,59.7819,59.8256,16300.0
2012-05-11 15:15:00,68.43,68.47,68.43,68.46,7600.0,59.8081,59.843,59.8081,59.8343,7600.0
2012-05-11 15:20:00,68.47,68.48,68.44,68.44,7000.0,59.843,59.8518,59.8168,59.8168,7000.0
2012-05-11 15:25:00,68.44,68.48,68.41,68.46,4800.0,59.8168,59.8518,59.7906,59.8343,4800.0
2012-05-11 15:30:00,68.46,68.46,68.41,68.42,5500.0,59.8343,59.8343,59.7906,59.7993,5500.0
2012-05-11 15:35:00,68.43,68.43,68.38,68.41,59600.0,59.8081,59.8081,59.7644,59.7906,59600.0
2012-05-11 15:40:00,68.4,68.4,68.3,68.3,13800.0,59.7819,59.7819,59.6945,59.6945,13800.0
2012-05-11 15:45:00,68.3,68.35,68.28,68.34,6600.0,59.6945,59.7382,59.677,59.7294,6600.0
2012-05-11 15:50:00,68.34,68.34,68.24,68.26,3600.0,59.7294,59.7294,59.642,59.6595,3600.0
2012-05-11 15:55:00,68.25,68.31,68.25,68.29,6300.0,59.6508,59.7032,59.6508,59.6857,6300.0
2012-05-14 09:30:00,67.7,67.76,67.58,67.75,21200.0,59.1701,59.2225,59.0652,59.2138,21200.0
2012-05-14 09:35:00,67.73,67.75,67.62,67.63,28700.0,59.1963,59.2138,59.1001,59.1089,28700.0
2012-05-14 09:40:00,67.63,67.64,67.54,67.54,2400.0,59.1089,59.1176,59.0302,59.0302,2400.0
2012-05-14 09:45:00,67.54,67.57,67.5,67.53,5400.0,59.0302,59.0564,58.9953,59.0215,5400.0
2012-05-14 09:50:00,67.54,67.65,67.54,67.62,18100.0,59.0302,59.1264,59.0302,59.1001,18100.0
2012-05-14 09:55:00,67.63,67.71,67.61,67.65,2500.0,59.1089,59.1788,59.0914,59.1264,2500.0
2012-05-14 10:00:00,67.6,67.68,67.59,67.68,2400.0,59.0827,59.1526,59.0739,59.1526,2400.0
2012-05-14 10:05:00,67.65,67.65,67.56,67.59,7000.0,59.1264,59.1264,59.0477,59.0739,7000.0
2012-05-14 10:10:00,67.56,67.58,67.46,67.5,6300.0,59.0477,59.0652,58.9603,58.9953,6300.0
2012-05-14 10:15:00,67.49,67.54,67.49,67.5,44100.0,58.9865,59.0302,58.9865,58.9953,44100.0
2012-05-14 10:20:00,67.49,67.56,67.48,67.56,14000.0,58.9865,59.0477,58.9778,59.0477,14000.0
2012-05-14 10:25:00,67.55,67.56,67.44,67.47,4200.0,59.039,59.0477,58.9428,58.969,4200.0
2012-05-14 10:30:00,67.46,67.54,67.46,67.54,4600.0,58.9603,59.0302,58.9603,59.0302,4600.0
2012-05-14 10:35:00,67.57,67.66,67.55,67.66,2200.0,59.0564,59.1351,59.039,59.1351,2200.0
2012-05-14 10:40:00,67.66,67.69,67.62,67.69,2400.0,59.1351,59.1613,59.1001,59.1613,2400.0
2012-05-14 10:45:00,67.68,67.68,67.64,67.67,3200.0,59.1526,59.1526,59.1176,59.1438,3200.0
2012-05-14 10:50:00,67.7,67.79,67.7,67.76,4400.0,59.1701,59.2487,59.1701,59.2225,4400.0
2012-05-14 10:55:00,67.75,67.76,67.7,67.71,15300.0,59.2138,59.2225,59.1701,59.1788,15300.0
2012-05-14 11:00:00,67.72,67.72,67.68,67.69,4300.0,59.1875,59.1875,59.1526,59.1613,4300.0
2012-05-14 11:05:00,67.74,67.78,67.68,67.68,10400.0,59.205,59.24,59.1526,59.1526,10400.0
2012-05-14 11:10:00,67.69,67.7,67.65,67.68,2800.0,59.1613,59.1701,59.1264,59.1526,2800.0
2012-05-14 11:15:00,67.7,67.73,67.67,67.68,14500.0,59.1701,59.1963,59.1438,59.1526,14500.0
2012-05-14 11:20:00,67.7,67.84,67.69,67.83,6000.0,59.1701,59.2924,59.1613,59.2837,6000.0
2012-05-14 11:25:00,67.85,67.99,67.84,67.91,7300.0,59.3012,59.4235,59.2924,59.3536,7300.0
2012-05-14 11:30:00,67.94,67.96,67.9,67.91,7100.0,59.3798,59.3973,59.3449,59.3536,7100.0
2012-05-14 11:35:00,67.9,67.9,67.86,67.87,10600.0,59.3449,59.3449,59.3099,59.3186,10600.0
2012-05-14 11:40:00,67.88,67.89,67.83,67.84,13500.0,59.3274,59.3361,59.2837,59.2924,13500.0
2012-05-14 11:45:00,67.82,67.88,67.82,67.85,900.0,59.2749,59.3274,59.2749,59.3012,900.0
2012-05-14 11:50:00,67.86,67.88,67.84,67.86,2400.0,59.3099,59.3274,59.2924,59.3099,2400.0
2012-05-14 11:55:00,67.85,67.88,67.84,67.88,10100.0,59.3012,59.3274,59.2924,59.3274,10100.0
2012-05-14 12:00:00,67.88,67.88,67.86,67.88,2100.0,59.3274,59.3274,59.3099,59.3274,2100.0
2012-05-14 12:05:00,67.88,67.89,67.87,67.87,2900.0,59.3274,59.3361,59.3186,59.3186,2900.0
2012-05-14 12:10:00,67.87,67.9,67.87,67.87,1500.0,59.3186,59.3449,59.3186,59.3186,1500.0
2012-05-14 12:15:00,67.86,67.9,67.85,67.9,1800.0,59.3099,59.3449,59.3012,59.3449,1800.0
2012-05-14 12:20:00,67.88,67.94,67.88,67.94,3700.0,59.3274,59.3798,59.3274,59.3798,3700.0
2012-05-14 12:25:00,67.92,67.92,67.91,67.91,2000.0,59.3623,59.3623,59.3536,59.3536,2000.0
2012-05-14 12:30:00,67.91,67.91,67.88,67.88,1000.0,59.3536,59.3536,59.3274,59.3274,1000.0
2012-05-14 12:35:00,67.89,67.91,67.89,67.89,2800.0,59.3361,59.3536,59.3361,59.3361,2800.0
2012-05-14 12:40:00,67.88,67.9,67.88,67.9,500.0,59.3274,59.3449,59.3274,59.3449,500.0
2012-05-14 12:45:00,67.9,67.96,67.9,67.93,2000.0,59.3449,59.3973,59.3449,59.3711,2000.0
2012-05-14 12:50:00,67.93,67.93,67.93,67.93,100.0,59.3711,59.3711,59.3711,59.3711,100.0
2012-05-14 12:55:00,67.96,67.96,67.89,67.89,700.0,59.3973,59.3973,59.3361,59.3361,700.0
2012-05-14 13:00:00,67.91,67.94,67.9,67.94,20100.0,59.3536,59.3798,59.3449,59.3798,20100.0
2012-05-14 13:05:00,67.93,67.95,67.92,67.92,6100.0,59.3711,59.3886,59.3623,59.3623,6100.0
2012-05-14 13:10:00,67.87,67.87,67.84,67.84,1400.0,59.3186,59.3186,59.2924,59.2924,1400.0
2012-05-14 13:15:00,67.85,67.85,67.78,67.79,5400.0,59.3012,59.3012,59.24,59.2487,5400.0
2012-05-14 13:20:00,67.79,67.82,67.78,67.8,2300.0,59.2487,59.2749,59.24,59.2575,2300.0
2012-05-14 13:25:00,67.78,67.81,67.78,67.81,6900.0,59.24,59.2662,59.24,59.2662,6900.0
2012-05-14 13:30:00,67.81,67.9,67.8,67.88,11100.0,59.2662,59.3449,59.2575,59.3274,11100.0
2012-05-14 13:35:00,67.89,67.94,67.89,67.94,3100.0,59.3361,59.3798,59.3361,59.3798,3100.0
2012-05-14 13:40:00,67.93,67.96,67.93,67.94,2100.0,59.3711,59.3973,59.3711,59.3798,2100.0
2012-05-14 13:45:00,67.93,67.93,67.9,67.9,3100.0,59.3711,59.3711,59.3449,59.3449,3100.0
2012-05-14 13:50:00,67.91,68.05,67.91,68.03,1100.0,59.3536,59.476,59.3536,59.4585,1100.0
2012-05-14 13:55:00,68.04,68.04,67.98,67.98,3400.0,59.4672,59.4672,59.4148,59.4148,3400.0
2012-05-14 14:00:00,67.99,68.05,67.99,68.03,3300.0,59.4235,59.476,59.4235,59.4585,3300.0
2012-05-14 14:05:00,68.03,68.05,68.02,68.04,17700.0,59.4585,59.476,59.4497,59.4672,17700.0
2012-05-14 14:10:00,68.05,68.05,67.98,67.99,17800.0,59.476,59.476,59.4148,59.4235,17800.0
2012-05-14 14:15:00,67.99,68.0,67.89,67.89,2300.0,59.4235,59.4323,59.3361,59.3361,2300.0
2012-05-14 14:20:00,67.9,67.95,67.9,67.95,5800.0,59.3449,59.3886,59.3449,59.3886,5800.0
2012-05-14 14:25:00,67.96,67.98,67.92,67.93,13700.0,59.3973,59.4148,59.3623,59.3711,13700.0
2012-05-14 14:30:00,67.95,67.95,67.93,67.94,900.0,59.3886,59.3886,59.3711,59.3798,900.0
2012-05-14 14:35:00,67.94,67.94,67.83,67.85,600.0,59.3798,59.3798,59.2837,59.3012,600.0
2012-05-14 14:40:00,67.84,67.85,67.83,67.85,12400.0,59.2924,59.3012,59.2837,59.3012,12400.0
2012-05-14 14:45:00,67.85,67.85,67.78,67.79,9600.0,59.3012,59.3012,59.24,59.2487,9600.0
2012-05-14 14:50:00,67.81,67.84,67.79,67.79,12200.0,59.2662,59.2924,59.2487,59.2487,12200.0
2012-05-14 14:55:00,67.78,67.82,67.7,67.71,2700.0,59.24,59.2749,59.1701,59.1788,2700.0
2012-05-14 15:00:00,67.75,67.75,67.68,67.68,1400.0,59.2138,59.2138,59.1526,59.1526,1400.0
2012-05-14 15:05:00,67.66,67.71,67.64,67.71,4400.0,59.1351,59.1788,59.1176,59.1788,4400.0
2012-05-14 15:10:00,67.71,67.75,67.71,67.72,7100.0,59.1788,59.2138,59.1788,59.1875,7100.0
2012-05-14 15:15:00,67.72,67.75,67.7,67.73,4300.0,59.1875,59.2138,59.1701,59.1963,4300.0
2012-05-14 15:20:00,67.67,67.67,67.63,67.65,4300.0,59.1438,59.1438,59.1089,59.1264,4300.0
2012-05-14 15:25:00,67.67,67.67,67.65,67.66,4700.0,59.1438,59.1438,59.1264,59.1351,4700.0
2012-05-14 15:30:00,67.63,67.71,67.63,67.67,5100.0,59.1089,59.1788,59.1089,59.1438,5100.0
2012-05-14 15:35:00,67.68,67.71,67.63,67.63,6700.0,59.1526,59.1788,59.1089,59.1089,6700.0
2012-05-14 15:40:00,67.63,67.66,67.56,67.6,8000.0,59.1089,59.1351,59.0477,59.0827,8000.0
2012-05-14 15:45:00,67.58,67.58,67.54,67.57,7900.0,59.0652,59.0652,59.0302,59.0564,7900.0
2012-05-14 15:50:00,67.6,67.61,67.56,67.56,5300.0,59.0827,59.0914,59.0477,59.0477,5300.0
2012-05-14 15:55:00,67.55,67.59,67.52,67.54,3600.0,59.039,59.0739,59.0127,59.0302,3600.0
2012-05-15 09:30:00,67.57,67.62,67.5,67.6,9300.0,59.0564,59.1001,58.9953,59.0827,9300.0
2012-05-15 09:35:00,67.65,67.74,67.65,67.66,700.0,59.1264,59.205,59.1264,59.1351,700.0
2012-05-15 09:40:00,67.65,67.65,67.61,67.62,6000.0,59.1264,59.1264,59.0914,59.1001,6000.0
2012-05-15 09:45:00,67.56,67.61,67.52,67.59,2800.0,59.0477,59.0914,59.0127,59.0739,2800.0
2012-05-15 09:50:00,67.65,67.76,67.65,67.76,1800.0,59.1264,59.2225,59.1264,59.2225,1800.0
2012-05-15 09:55:00,67.76,67.76,67.67,67.67,300.0,59.2225,59.2225,59.1438,59.1438,300.0
2012-05-15 10:00:00,67.69,67.8,67.64,67.64,1800.0,59.1613,59.2575,59.1176,59.1176,1800.0
2012-05-15 10:05:00,67.63,67.77,67.63,67.77,3400.0,59.1089,59.2312,59.1089,59.2312,3400.0
2012-05-15 10:10:00,67.74,67.76,67.72,67.74,3400.0,59.205,59.2225,59.1875,59.205,3400.0
2012-05-15 10:15:00,67.74,67.74,67.66,67.73,9100.0,59.205,59.205,59.1351,59.1963,9100.0
2012-05-15 10:20:00,67.73,67.86,67.73,67.84,4300.0,59.1963,59.3099,59.1963,59.2924,4300.0
2012-05-15 10:25:00,67.85,67.91,67.81,67.91,3200.0,59.3012,59.3536,59.2662,59.3536,3200.0
2012-05-15 10:30:00,67.83,67.85,67.8,67.8,3600.0,59.2837,59.3012,59.2575,59.2575,3600.0
2012-05-15 10:35:00,67.82,67.87,67.8,67.83,4200.0,59.2749,59.3186,59.2575,59.2837,4200.0
2012-05-15 10:40:00,67.84,67.87,67.84,67.87,1300.0,59.2924,59.3186,59.2924,59.3186,1300.0
2012-05-15 10:45:00,67.8,67.83,67.77,67.83,6300.0,59.2575,59.2837,59.2312,59.2837,6300.0
2012-05-15 10:50:00,67.81,67.83,67.76,67.76,1900.0,59.2662,59.2837,59.2225,59.2225,1900.0
2012-05-15 10:55:00,67.8,67.8,67.76,67.76,3300.0,59.2575,59.2575,59.2225,59.2225,3300.0
2012-05-15 11:00:00,67.76,67.76,67.7,67.7,1700.0,59.2225,59.2225,59.1701,59.1701,1700.0
2012-05-15 11:05:00,67.65,67.65,67.61,67.65,2900.0,59.1264,59.1264,59.0914,59.1264,2900.0
2012-05-15 11:10:00,67.61,67.61,67.5,67.53,5000.0,59.0914,59.0914,58.9953,59.0215,5000.0
2012-05-15 11:15:00,67.52,67.58,67.51,67.58,4100.0,59.0127,59.0652,59.004,59.0652,4100.0
2012-05-15 11:20:00,67.55,67.61,67.55,67.61,5600.0,59.039,59.0914,59.039,59.0914,5600.0
2012-05-15 11:25:00,67.6,67.6,67.57,67.57,2900.0,59.0827,59.0827,59.0564,59.0564,2900.0
2012-05-15 11:30:00,67.57,67.64,67.57,67.64,1600.0,59.0564,59.1176,59.0564,59.1176,1600.0
2012-05-15 11:35:00,67.64,67.77,67.64,67.77,1500.0,59.1176,59.2312,59.1176,59.2312,1500.0
2012-05-15 11:40:00,67.74,67.8,67.74,67.8,5300.0,59.205,59.2575,59.205,59.2575,5300.0
2012-05-15 11:45:00,67.79,67.9,67.77,67.89,2400.0,59.2487,59.3449,59.2312,59.3361,2400.0
2012-05-15 11:50:00,67.87,67.87,67.86,67.87,1200.0,59.3186,59.3186,59.3099,59.3186,1200.0
2012-05-15 11:55:00,67.89,67.89,67.89,67.89,100.0,59.3361,59.3361,59.3361,59.3361,100.0
2012-05-15 12:00:00,67.86,67.86,67.85,67.86,1500.0,59.3099,59.3099,59.3012,59.3099,1500.0
2012-05-15 12:05:00,67.91,67.98,67.91,67.98,1900.0,59.3536,59.4148,59.3536,59.4148,1900.0
2012-05-15 12:10:00,67.98,68.01,67.97,68.01,1500.0,59.4148,59.441,59.406,59.441,1500.0
2012-05-15 12:15:00,67.97,67.97,67.92,67.95,1300.0,59.406,59.406,59.3623,59.3886,1300.0
2012-05-15 12:20:00,67.94,67.95,67.89,67.89,10600.0,59.3798,59.3886,59.3361,59.3361,10600.0
2012-05-15 12:25:00,67.9,67.99,67.89,67.99,1700.0,59.3449,59.4235,59.3361,59.4235,1700.0
2012-05-15 12:30:00,67.96,67.99,67.92,67.92,16400.0,59.3973,59.4235,59.3623,59.3623,16400.0
2012-05-15 12:35:00,67.93,67.97,67.93,67.96,1900.0,59.3711,59.406,59.3711,59.3973,1900.0
2012-05-15 12:40:00,67.95,67.97,67.92,67.96,3600.0,59.3886,59.406,59.3623,59.3973,3600.0
2012-05-15 12:45:00,67.94,67.94,67.91,67.91,2100.0,59.3798,59.3798,59.3536,59.3536,2100.0
2012-05-15 12:50:00,67.89,67.89,67.81,67.81,1700.0,59.3361,59.3361,59.2662,59.2662,1700.0
2012-05-15 12:55:00,67.83,67.84,67.79,67.8,1600.0,59.2837,59.2924,59.2487,59.2575,1600.0
2012-05-15 13:00:00,67.83,67.83,67.82,67.82,900.0,59.2837,59.2837,59.2749,59.2749,900.0
2012-05-15 13:05:00,67.81,67.83,67.81,67.83,2200.0,59.2662,59.2837,59.2662,59.2837,2200.0
2012-05-15 13:10:00,67.83,67.9,67.83,67.86,5500.0,59.2837,59.3449,59.2837,59.3099,5500.0
2012-05-15 13:15:00,67.82,67.84,67.81,67.83,2500.0,59.2749,59.2924,59.2662,59.2837,2500.0
2012-05-15 13:20:00,67.85,67.9,67.85,67.89,11200.0,59.3012,59.3449,59.3012,59.3361,11200.0
2012-05-15 13:25:00,67.87,67.88,67.84,67.84,4500.0,59.3186,59.3274,59.2924,59.2924,4500.0
2012-05-15 13:30:00,67.85,67.85,67.75,67.75,4600.0,59.3012,59.3012,59.2138,59.2138,4600.0
2012-05-15 13:35:00,67.75,67.76,67.72,67.74,2900.0,59.2138,59.2225,59.1875,59.205,2900.0
2012-05-15 13:40:00,67.73,67.75,67.67,67.67,2500.0,59.1963,59.2138,59.1438,59.1438,2500.0
2012-05-15 13:45:00,67.67,67.68,67.63,67.65,1700.0,59.1438,59.1526,59.1089,59.1264,1700.0
2012-05-15 13:50:00,67.7,67.7,67.66,67.66,1900.0,59.1701,59.1701,59.1351,59.1351,1900.0
2012-05-15 13:55:00,67.64,67.65,67.56,67.6,10400.0,59.1176,59.1264,59.0477,59.0827,10400.0
2012-05-15 14:00:00,67.61,67.69,67.61,67.65,6300.0,59.0914,59.1613,59.0914,59.1264,6300.0
2012-05-15 14:05:00,67.65,67.65,67.6,67.64,21100.0,59.1264,59.1264,59.0827,59.1176,21100.0
2012-05-15 14:10:00,67.64,67.74,67.64,67.74,6200.0,59.1176,59.205,59.1176,59.205,6200.0
2012-05-15 14:15:00,67.72,67.72,67.67,67.7,2400.0,59.1875,59.1875,59.1438,59.1701,2400.0
2012-05-15 14:20:00,67.71,67.78,67.71,67.74,5500.0,59.1788,59.24,59.1788,59.205,5500.0
2012-05-15 14:25:00,67.74,67.74,67.71,67.73,3000.0,59.205,59.205,59.1788,59.1963,3000.0
2012-05-15 14:30:00,67.72,67.76,67.72,67.74,4200.0,59.1875,59.2225,59.1875,59.205,4200.0
2012-05-15 14:35:00,67.76,67.76,67.63,67.67,5800.0,59.2225,59.2225,59.1089,59.1438,5800.0
2012-05-15 14:40:00,67.63,67.65,67.6,67.64,5600.0,59.1089,59.1264,59.0827,59.1176,5600.0
2012-05-15 14:45:00,67.62,67.66,67.62,67.63,4400.0,59.1001,59.1351,59.1001,59.1089,4400.0
2012-05-15 14:50:00,67.61,67.61,67.54,67.57,4100.0,59.0914,59.0914,59.0302,59.0564,4100.0
2012-05-15 14:55:00,67.55,67.59,67.55,67.56,2000.0,59.039,59.0739,59.039,59.0477,2000.0
2012-05-15 15:00:00,67.54,67.54,67.42,67.44,15300.0,59.0302,59.0302,58.9253,58.9428,15300.0
2012-05-15 15:05:00,67.44,67.48,67.34,67.34,18700.0,58.9428,58.9778,58.8554,58.8554,18700.0
2012-05-15 15:10:00,67.35,67.38,67.18,67.23,16100.0,58.8642,58.8904,58.7156,58.7593,16100.0
2012-05-15 15:15:00,67.22,67.3,67.13,67.24,8800.0,58.7505,58.8205,58.6719,58.768,8800.0
2012-05-15 15:20:00,67.26,67.26,67.19,67.23,2900.0,58.7855,58.7855,58.7243,58.7593,2900.0
2012-05-15 15:25:00,67.26,67.26,67.12,67.13,21100.0,58.7855,58.7855,58.6631,58.6719,21100.0
2012-05-15 15:30:00,67.16,67.24,67.16,67.24,19600.0,58.6981,58.768,58.6981,58.768,19600.0
2012-05-15 15:35:00,67.25,67.27,67.17,67.23,3800.0,58.7768,58.7942,58.7068,58.7593,3800.0
2012-05-15 15:40:00,67.23,67.32,67.22,67.23,2500.0,58.7593,58.8379,58.7505,58.7593,2500.0
2012-05-15 15:45:00,67.26,67.31,67.16,67.2,3200.0,58.7855,58.8292,58.6981,58.7331,3200.0
2012-05-15 15:50:00,67.21,67.21,67.15,67.2,25900.0,58.7418,58.7418,58.6894,58.7331,25900.0
2012-05-15 15:55:00,67.24,67.29,67.23,67.23,4600.0,58.768,58.8117,58.7593,58.7593,4600.0
2012-05-16 09:30:00,67.55,67.61,67.49,67.55,14000.0,59.039,59.0914,58.9865,59.039,14000.0
2012-05-16 09:35:00,67.51,67.55,67.47,67.48,7800.0,59.004,59.039,58.969,58.9778,7800.0
2012-05-16 09:40:00,67.48,67.48,67.43,67.47,2600.0,58.9778,58.9778,58.9341,58.969,2600.0
2012-05-16 09:45:00,67.39,67.6,67.39,67.6,1600.0,58.8991,59.0827,58.8991,59.0827,1600.0
2012-05-16 09:50:00,67.6,67.72,67.6,67.69,2000.0,59.0827,59.1875,59.0827,59.1613,2000.0
2012-05-16 09:55:00,67.69,67.74,67.69,67.74,8100.0,59.1613,59.205,59.1613,59.205,8100.0
2012-05-16 10:00:00,67.76,67.76,67.62,67.62,2600.0,59.2225,59.2225,59.1001,59.1001,2600.0
2012-05-16 10:05:00,67.61,67.68,67.61,67.68,4000.0,59.0914,59.1526,59.0914,59.1526,4000.0
2012-05-16 10:10:00,67.64,67.64,67.58,67.62,2300.0,59.1176,59.1176,59.0652,59.1001,2300.0
2012-05-16 10:15:00,67.59,67.67,67.59,67.64,2600.0,59.0739,59.1438,59.0739,59.1176,2600.0
2012-05-16 10:20:00,67.7,67.77,67.7,67.75,4500.0,59.1701,59.2312,59.1701,59.2138,4500.0
2012-05-16 10:25:00,67.75,67.76,67.68,67.68,800.0,59.2138,59.2225,59.1526,59.1526,800.0
2012-05-16 10:30:00,67.72,67.78,67.7,67.74,10600.0,59.1875,59.24,59.1701,59.205,10600.0
2012-05-16 10:35:00,67.76,67.76,67.67,67.67,4400.0,59.2225,59.2225,59.1438,59.1438,4400.0
2012-05-16 10:40:00,67.66,67.75,67.66,67.75,6400.0,59.1351,59.2138,59.1351,59.2138,6400.0
2012-05-16 10:45:00,67.74,67.76,67.71,67.72,1700.0,59.205,59.2225,59.1788,59.1875,1700.0
2012-05-16 10:50:00,67.71,67.71,67.68,67.68,200.0,59.1788,59.1788,59.1526,59.1526,200.0
2012-05-16 10:55:00,67.62,67.63,67.56,67.59,1600.0,59.1001,59.1089,59.0477,59.0739,1600.0
2012-05-16 11:00:00,67.61,67.61,67.56,67.6,1200.0,59.0914,59.0914,59.0477,59.0827,1200.0
2012-05-16 11:05:00,67.57,67.57,67.35,67.41,5400.0,59.0564,59.0564,58.8642,58.9166,5400.0
2012-05-16 11:10:00,67.45,67.53,67.45,67.47,7000.0,58.9516,59.0215,58.9516,58.969,7000.0
2012-05-16 11:15:00,67.47,67.52,67.41,67.41,6200.0,58.969,59.0127,58.9166,58.9166,6200.0
2012-05-16 11:20:00,67.37,67.39,67.32,67.35,1300.0,58.8816,58.8991,58.8379,58.8642,1300.0
2012-05-16 11:25:00,67.38,67.4,67.32,67.33,2700.0,58.8904,58.9079,58.8379,58.8467,2700.0
2012-05-16 11:30:00,67.34,67.42,67.34,67.35,1500.0,58.8554,58.9253,58.8554,58.8642,1500.0
2012-05-16 11:35:00,67.32,67.38,67.32,67.36,2900.0,58.8379,58.8904,58.8379,58.8729,2900.0
2012-05-16 11:40:00,67.35,67.36,67.27,67.35,3900.0,58.8642,58.8729,58.7942,58.8642,3900.0
2012-05-16 11:45:00,67.35,67.36,67.31,67.36,2800.0,58.8642,58.8729,58.8292,58.8729,2800.0
2012-05-16 11:50:00,67.37,67.44,67.36,67.44,23900.0,58.8816,58.9428,58.8729,58.9428,23900.0
2012-05-16 11:55:00,67.41,67.47,67.41,67.47,200.0,58.9166,58.969,58.9166,58.969,200.0
2012-05-16 12:00:00,67.47,67.47,67.47,67.47,0.0,58.969,58.969,58.969,58.969,0.0
2012-05-16 12:05:00,67.35,67.41,67.34,67.41,2100.0,58.8642,58.9166,58.8554,58.9166,2100.0
2012-05-16 12:10:00,67.41,67.43,67.39,67.39,5100.0,58.9166,58.9341,58.8991,58.8991,5100.0
2012-05-16 12:15:00,67.41,67.41,67.39,67.39,900.0,58.9166,58.9166,58.8991,58.8991,900.0
2012-05-16 12:20:00,67.39,67.4,67.33,67.33,7200.0,58.8991,58.9079,58.8467,58.8467,7200.0
2012-05-16 12:25:00,67.3,67.33,67.3,67.33,400.0,58.8205,58.8467,58.8205,58.8467,400.0
2012-05-16 12:30:00,67.35,67.44,67.35,67.43,4100.0,58.8642,58.9428,58.8642,58.9341,4100.0
2012-05-16 12:35:00,67.43,67.43,67.39,67.42,700.0,58.9341,58.9341,58.8991,58.9253,700.0
2012-05-16 12:40:00,67.36,67.36,67.36,67.36,200.0,58.8729,58.8729,58.8729,58.8729,200.0
2012-05-16 12:45:00,67.3,67.4,67.3,67.35,7200.0,58.8205,58.9079,58.8205,58.8642,7200.0
2012-05-16 12:50:00,67.35,67.35,67.33,67.33,1800.0,58.8642,58.8642,58.8467,58.8467,1800.0
2012-05-16 12:55:00,67.3,67.3,67.26,67.26,1300.0,58.8205,58.8205,58.7855,58.7855,1300.0
2012-05-16 13:00:00,67.26,67.29,67.25,67.26,2300.0,58.7855,58.8117,58.7768,58.7855,2300.0
2012-05-16 13:05:00,67.24,67.25,67.24,67.25,300.0,58.768,58.7768,58.768,58.7768,300.0
2012-05-16 13:10:00,67.26,67.28,67.25,67.28,3500.0,58.7855,58.803,58.7768,58.803,3500.0
2012-05-16 13:15:00,67.27,67.34,67.27,67.34,2100.0,58.7942,58.8554,58.7942,58.8554,2100.0
2012-05-16 13:20:00,67.3,67.31,67.28,67.3,15900.0,58.8205,58.8292,58.803,58.8205,15900.0
2012-05-16 13:25:00,67.29,67.31,67.22,67.24,7100.0,58.8117,58.8292,58.7505,58.768,7100.0
2012-05-16 13:30:00,67.25,67.25,67.17,67.19,2300.0,58.7768,58.7768,58.7068,58.7243,2300.0
2012-05-16 13:35:00,67.18,67.18,67.09,67.09,6100.0,58.7156,58.7156,58.6369,58.6369,6100.0
2012-05-16 13:40:00,67.09,67.09,67.0,67.0,11200.0,58.6369,58.6369,58.5583,58.5583,11200.0
2012-05-16 13:45:00,67.04,67.09,67.04,67.07,7000.0,58.5932,58.6369,58.5932,58.6194,7000.0
2012-05-16 13:50:00,67.06,67.07,67.05,67.07,600.0,58.6107,58.6194,58.602,58.6194,600.0
2012-05-16 13:55:00,67.07,67.15,67.06,67.14,14500.0,58.6194,58.6894,58.6107,58.6806,14500.0
2012-05-16 14:00:00,67.18,67.29,67.07,67.08,10900.0,58.7156,58.8117,58.6194,58.6282,10900.0
2012-05-16 14:05:00,67.09,67.14,67.06,67.08,13700.0,58.6369,58.6806,58.6107,58.6282,13700.0
2012-05-16 14:10:00,67.09,67.09,66.99,66.99,10700.0,58.6369,58.6369,58.5495,58.5495,10700.0
2012-05-16 14:15:00,66.96,67.09,66.96,67.09,7600.0,58.5233,58.6369,58.5233,58.6369,7600.0
2012-05-16 14:20:00,67.11,67.12,67.06,67.06,5700.0,58.6544,58.6631,58.6107,58.6107,5700.0
2012-05-16 14:25:00,67.06,67.06,67.0,67.03,2700.0,58.6107,58.6107,58.5583,58.5845,2700.0
2012-05-16 14:30:00,67.02,67.05,66.96,66.96,6100.0,58.5757,58.602,58.5233,58.5233,6100.0
2012-05-16 14:35:00,66.95,66.98,66.93,66.98,6700.0,58.5146,58.5408,58.4971,58.5408,6700.0
2012-05-16 14:40:00,66.98,67.1,66.96,67.07,16100.0,58.5408,58.6457,58.5233,58.6194,16100.0
2012-05-16 14:45:00,67.07,67.2,67.06,67.18,44200.0,58.6194,58.7331,58.6107,58.7156,44200.0
2012-05-16 14:50:00,67.18,67.2,67.13,67.15,16700.0,58.7156,58.7331,58.6719,58.6894,16700.0
2012-05-16 14:55:00,67.15,67.25,67.15,67.2,23400.0,58.6894,58.7768,58.6894,58.7331,23400.0
2012-05-16 15:00:00,67.2,67.21,67.11,67.13,27300.0,58.7331,58.7418,58.6544,58.6719,27300.0
2012-05-16 15:05:00,67.12,67.15,67.1,67.1,5500.0,58.6631,58.6894,58.6457,58.6457,5500.0
2012-05-16 15:10:00,67.09,67.09,67.02,67.05,27500.0,58.6369,58.6369,58.5757,58.602,27500.0
2012-05-16 15:15:00,67.01,67.06,67.01,67.06,2800.0,58.567,58.6107,58.567,58.6107,2800.0
2012-05-16 15:20:00,67.04,67.04,67.01,67.03,2300.0,58.5932,58.5932,58.567,58.5845,2300.0
2012-05-16 15:25:00,67.04,67.07,66.99,66.99,8300.0,58.5932,58.6194,58.5495,58.5495,8300.0
2012-05-16 15:30:00,67.0,67.05,66.99,67.05,17200.0,58.5583,58.602,58.5495,58.602,17200.0
2012-05-16 15:35:00,67.06,67.13,67.05,67.06,8500.0,58.6107,58.6719,58.602,58.6107,8500.0
2012-05-16 15:40:00,67.04,67.07,66.99,66.99,4000.0,58.5932,58.6194,58.5495,58.5495,4000.0
2012-05-16 15:45:00,67.0,67.06,66.98,66.98,2300.0,58.5583,58.6107,58.5408,58.5408,2300.0
2012-05-16 15:50:00,66.97,66.99,66.92,66.96,6600.0,58.532,58.5495,58.4883,58.5233,6600.0
2012-05-16 15:55:00,66.97,67.05,66.96,66.96,10400.0,58.532,58.602,58.5233,58.5233,10400.0
2012-05-17 09:30:00,67.04,67.07,67.04,67.04,8700.0,58.5932,58.6194,58.5932,58.5932,8700.0
2012-05-17 09:35:00,67.01,67.01,66.92,66.92,3400.0,58.567,58.567,58.4883,58.4883,3400.0
2012-05-17 09:40:00,66.86,66.91,66.8,66.88,3400.0,58.4359,58.4796,58.3835,58.4534,3400.0
2012-05-17 09:45:00,66.86,66.86,66.75,66.78,16900.0,58.4359,58.4359,58.3398,58.366,16900.0
2012-05-17 09:50:00,66.75,66.76,66.7,66.75,6400.0,58.3398,58.3485,58.2961,58.3398,6400.0
2012-05-17 09:55:00,66.74,66.81,66.7,66.81,2500.0,58.331,58.3922,58.2961,58.3922,2500.0
2012-05-17 10:00:00,66.78,66.78,66.46,66.58,34900.0,58.366,58.366,58.0863,58.1912,34900.0
2012-05-17 10:05:00,66.55,66.7,66.55,66.7,2600.0,58.165,58.2961,58.165,58.2961,2600.0
2012-05-17 10:10:00,66.73,66.73,66.66,66.67,1700.0,58.3223,58.3223,58.2611,58.2698,1700.0
2012-05-17 10:15:00,66.74,66.87,66.74,66.85,2200.0,58.331,58.4446,58.331,58.4272,2200.0
2012-05-17 10:20:00,66.85,66.87,66.82,66.84,2600.0,58.4272,58.4446,58.4009,58.4184,2600.0
2012-05-17 10:25:00,66.85,66.85,66.72,66.81,2000.0,58.4272,58.4272,58.3135,58.3922,2000.0
2012-05-17 10:30:00,66.72,66.72,66.68,66.71,400.0,58.3135,58.3135,58.2786,58.3048,400.0
2012-05-17 10:35:00,66.72,66.78,66.66,66.78,5100.0,58.3135,58.366,58.2611,58.366,5100.0
2012-05-17 10:40:00,66.77,66.81,66.72,66.72,4400.0,58.3572,58.3922,58.3135,58.3135,4400.0
2012-05-17 10:45:00,66.75,66.76,66.62,66.64,3300.0,58.3398,58.3485,58.2261,58.2436,3300.0
2012-05-17 10:50:00,66.59,66.71,66.57,66.68,4600.0,58.1999,58.3048,58.1824,58.2786,4600.0
2012-05-17 10:55:00,66.63,66.63,66.59,66.62,2600.0,58.2349,58.2349,58.1999,58.2261,2600.0
2012-05-17 11:00:00,66.62,66.68,66.57,66.63,6100.0,58.2261,58.2786,58.1824,58.2349,6100.0
2012-05-17 11:05:00,66.63,66.7,66.62,66.65,13700.0,58.2349,58.2961,58.2261,58.2524,13700.0
2012-05-17 11:10:00,66.6,66.63,66.52,66.57,4000.0,58.2087,58.2349,58.1387,58.1824,4000.0
2012-05-17 11:15:00,66.57,66.57,66.5,66.53,2400.0,58.1824,58.1824,58.1213,58.1475,2400.0
2012-05-17 11:20:00,66.55,66.55,66.45,66.46,2800.0,58.165,58.165,58.0776,58.0863,2800.0
2012-05-17 11:25:00,66.45,66.5,66.44,66.44,2900.0,58.0776,58.1213,58.0688,58.0688,2900.0
2012-05-17 11:30:00,66.43,66.43,66.32,66.35,4600.0,58.0601,58.0601,57.9639,57.9902,4600.0
2012-05-17 11:35:00,66.31,66.34,66.28,66.33,4300.0,57.9552,57.9814,57.929,57.9727,4300.0
2012-05-17 11:40:00,66.3,66.37,66.3,66.37,3700.0,57.9465,58.0076,57.9465,58.0076,3700.0
2012-05-17 11:45:00,66.38,66.4,66.36,66.38,2200.0,58.0164,58.0339,57.9989,58.0164,2200.0
2012-05-17 11:50:00,66.36,66.36,66.29,66.32,17700.0,57.9989,57.9989,57.9377,57.9639,17700.0
2012-05-17 11:55:00,66.32,66.37,66.29,66.36,12900.0,57.9639,58.0076,57.9377,57.9989,12900.0
2012-05-17 12:00:00,66.35,66.35,66.19,66.19,4900.0,57.9902,57.9902,57.8503,57.8503,4900.0
2012-05-17 12:05:00,66.17,66.2,66.1,66.14,8200.0,57.8328,57.8591,57.7717,57.8066,8200.0
2012-05-17 12:10:00,66.11,66.11,66.06,66.07,4700.0,57.7804,57.7804,57.7367,57.7454,4700.0
2012-05-17 12:15:00,66.11,66.15,66.09,66.15,7400.0,57.7804,57.8154,57.7629,57.8154,7400.0
2012-05-17 12:20:00,66.18,66.32,66.17,66.32,6400.0,57.8416,57.9639,57.8328,57.9639,6400.0
2012-05-17 12:25:00,66.29,66.31,66.24,66.26,15900.0,57.9377,57.9552,57.894,57.9115,15900.0
2012-05-17 12:30:00,66.25,66.26,66.17,66.17,8600.0,57.9028,57.9115,57.8328,57.8328,8600.0
2012-05-17 12:35:00,66.2,66.26,66.2,66.25,3300.0,57.8591,57.9115,57.8591,57.9028,3300.0
2012-05-17 12:40:00,66.29,66.36,66.27,66.31,5400.0,57.9377,57.9989,57.9202,57.9552,5400.0
2012-05-17 12:45:00,66.31,66.34,66.27,66.31,11500.0,57.9552,57.9814,57.9202,57.9552,11500.0
2012-05-17 12:50:00,66.32,66.32,66.24,66.26,43500.0,57.9639,57.9639,57.894,57.9115,43500.0
2012-05-17 12:55:00,66.25,66.31,66.25,66.27,15300.0,57.9028,57.9552,57.9028,57.9202,15300.0
2012-05-17 13:00:00,66.26,66.34,66.26,66.34,9400.0,57.9115,57.9814,57.9115,57.9814,9400.0
2012-05-17 13:05:00,66.36,66.45,66.35,66.44,10600.0,57.9989,58.0776,57.9902,58.0688,10600.0
2012-05-17 13:10:00,66.45,66.5,66.45,66.47,10300.0,58.0776,58.1213,58.0776,58.095,10300.0
2012-05-17 13:15:00,66.47,66.48,66.42,66.48,10100.0,58.095,58.1038,58.0513,58.1038,10100.0
2012-05-17 13:20:00,66.5,66.53,66.48,66.49,2600.0,58.1213,58.1475,58.1038,58.1125,2600.0
2012-05-17 13:25:00,66.49,66.51,66.42,66.44,8700.0,58.1125,58.13,58.0513,58.0688,8700.0
2012-05-17 13:30:00,66.36,66.43,66.34,66.39,5200.0,57.9989,58.0601,57.9814,58.0251,5200.0
2012-05-17 13:35:00,66.36,66.4,66.35,66.36,11400.0,57.9989,58.0339,57.9902,57.9989,11400.0
2012-05-17 13:40:00,66.38,66.38,66.29,66.3,7900.0,58.0164,58.0164,57.9377,57.9465,7900.0
2012-05-17 13:45:00,66.29,66.32,66.23,66.23,4200.0,57.9377,57.9639,57.8853,57.8853,4200.0
2012-05-17 13:50:00,66.22,66.31,66.22,66.3,1200.0,57.8765,57.9552,57.8765,57.9465,1200.0
2012-05-17 13:55:00,66.3,66.34,66.3,66.32,2200.0,57.9465,57.9814,57.9465,57.9639,2200.0
2012-05-17 14:00:00,66.3,66.3,66.23,66.26,7600.0,57.9465,57.9465,57.8853,57.9115,7600.0
2012-05-17 14:05:00,66.27,66.27,66.2,66.2,9200.0,57.9202,57.9202,57.8591,57.8591,9200.0
2012-05-17 14:10:00,66.22,66.24,66.16,66.16,10100.0,57.8765,57.894,57.8241,57.8241,10100.0
2012-05-17 14:15:00,66.15,66.15,66.13,66.14,2700.0,57.8154,57.8154,57.7979,57.8066,2700.0
2012-05-17 14:20:00,66.16,66.25,66.16,66.2,4200.0,57.8241,57.9028,57.8241,57.8591,4200.0
2012-05-17 14:25:00,66.2,66.2,66.13,66.16,8300.0,57.8591,57.8591,57.7979,57.8241,8300.0
2012-05-17 14:30:00,66.15,66.18,66.11,66.12,4100.0,57.8154,57.8416,57.7804,57.7891,4100.0
2012-05-17 14:35:00,66.1,66.1,66.06,66.06,7400.0,57.7717,57.7717,57.7367,57.7367,7400.0
2012-05-17 14:40:00,66.08,66.14,66.06,66.14,5800.0,57.7542,57.8066,57.7367,57.8066,5800.0
2012-05-17 14:45:00,66.11,66.12,66.05,66.08,4600.0,57.7804,57.7891,57.728,57.7542,4600.0
2012-05-17 14:50:00,66.07,66.09,66.02,66.04,4700.0,57.7454,57.7629,57.7017,57.7192,4700.0
2012-05-17 14:55:00,66.04,66.11,66.04,66.11,900.0,57.7192,57.7804,57.7192,57.7804,900.0
2012-05-17 15:00:00,66.1,66.21,66.1,66.18,2400.0,57.7717,57.8678,57.7717,57.8416,2400.0
2012-05-17 15:05:00,66.18,66.18,66.0,66.02,25800.0,57.8416,57.8416,57.6843,57.7017,25800.0
2012-05-17 15:10:00,66.02,66.12,66.01,66.11,8900.0,57.7017,57.7891,57.693,57.7804,8900.0
2012-05-17 15:15:00,66.1,66.11,66.05,66.07,9400.0,57.7717,57.7804,57.728,57.7454,9400.0
2012-05-17 15:20:00,66.08,66.12,66.05,66.05,23400.0,57.7542,57.7891,57.728,57.728,23400.0
2012-05-17 15:25:00,66.02,66.06,66.01,66.04,3500.0,57.7017,57.7367,57.693,57.7192,3500.0
2012-05-17 15:30:00,66.02,66.02,65.92,65.95,11500.0,57.7017,57.7017,57.6143,57.6406,11500.0
2012-05-17 15:35:00,65.92,65.93,65.83,65.83,8900.0,57.6143,57.6231,57.5357,57.5357,8900.0
2012-05-17 15:40:00,65.84,65.85,65.77,65.78,8700.0,57.5444,57.5532,57.4832,57.492,8700.0
2012-05-17 15:45:00,65.77,65.82,65.75,65.81,8100.0,57.4832,57.5269,57.4658,57.5182,8100.0
2012-05-17 15:50:00,65.82,65.84,65.77,65.82,12300.0,57.5269,57.5444,57.4832,57.5269,12300.0
2012-05-17 15:55:00,65.82,65.83,65.67,65.67,11000.0,57.5269,57.5357,57.3958,57.3958,11000.0
2012-05-18 09:30:00,66.04,66.04,65.89,65.89,12900.0,57.7192,57.7192,57.5881,57.5881,12900.0
2012-05-18 09:35:00,65.87,65.89,65.8,65.81,19000.0,57.5706,57.5881,57.5095,57.5182,19000.0
2012-05-18 09:40:00,65.75,65.75,65.63,65.69,3200.0,57.4658,57.4658,57.3609,57.4133,3200.0
2012-05-18 09:45:00,65.73,65.82,65.72,65.8,7400.0,57.4483,57.5269,57.4395,57.5095,7400.0
2012-05-18 09:50:00,65.78,65.85,65.78,65.85,1400.0,57.492,57.5532,57.492,57.5532,1400.0
2012-05-18 09:55:00,65.84,65.84,65.8,65.81,1900.0,57.5444,57.5444,57.5095,57.5182,1900.0
2012-05-18 10:00:00,65.72,65.75,65.66,65.74,88500.0,57.4395,57.4658,57.3871,57.457,88500.0
2012-05-18 10:05:00,65.74,65.77,65.73,65.73,700.0,57.457,57.4832,57.4483,57.4483,700.0
2012-05-18 10:10:00,65.75,65.87,65.75,65.87,6700.0,57.4658,57.5706,57.4658,57.5706,6700.0
2012-05-18 10:15:00,65.87,65.9,65.75,65.76,16500.0,57.5706,57.5969,57.4658,57.4745,16500.0
2012-05-18 10:20:00,65.76,65.85,65.75,65.81,85800.0,57.4745,57.5532,57.4658,57.5182,85800.0
2012-05-18 10:25:00,65.82,65.89,65.82,65.88,3800.0,57.5269,57.5881,57.5269,57.5794,3800.0
2012-05-18 10:30:00,65.88,65.95,65.83,65.94,4900.0,57.5794,57.6406,57.5357,57.6318,4900.0
2012-05-18 10:35:00,65.87,65.92,65.86,65.92,3600.0,57.5706,57.6143,57.5619,57.6143,3600.0
2012-05-18 10:40:00,65.98,65.98,65.92,65.97,2600.0,57.6668,57.6668,57.6143,57.658,2600.0
2012-05-18 10:45:00,65.98,66.05,65.98,66.05,4200.0,57.6668,57.728,57.6668,57.728,4200.0
2012-05-18 10:50:00,66.03,66.17,66.03,66.17,2200.0,57.7105,57.8328,57.7105,57.8328,2200.0
2012-05-18 10:55:00,66.15,66.17,66.1,66.1,1900.0,57.8154,57.8328,57.7717,57.7717,1900.0
2012-05-18 11:00:00,66.09,66.11,65.99,66.01,13400.0,57.7629,57.7804,57.6755,57.693,13400.0
2012-05-18 11:05:00,66.02,66.02,65.85,65.87,114000.0,57.7017,57.7017,57.5532,57.5706,114000.0
2012-05-18 11:10:00,65.87,65.95,65.87,65.9,6400.0,57.5706,57.6406,57.5706,57.5969,6400.0
2012-05-18 11:15:00,65.89,65.9,65.84,65.84,900.0,57.5881,57.5969,57.5444,57.5444,900.0
2012-05-18 11:20:00,65.85,65.86,65.81,65.81,2600.0,57.5532,57.5619,57.5182,57.5182,2600.0
2012-05-18 11:25:00,65.82,65.89,65.78,65.78,2400.0,57.5269,57.5881,57.492,57.492,2400.0
2012-05-18 11:30:00,65.79,65.82,65.58,65.68,19100.0,57.5007,57.5269,57.3172,57.4046,19100.0
2012-05-18 11:35:00,65.68,65.68,65.45,65.56,12100.0,57.4046,57.4046,57.2036,57.2997,12100.0
2012-05-18 11:40:00,65.57,65.67,65.56,65.67,13500.0,57.3084,57.3958,57.2997,57.3958,13500.0
2012-05-18 11:45:00,65.64,65.64,65.45,65.45,3500.0,57.3696,57.3696,57.2036,57.2036,3500.0
2012-05-18 11:50:00,65.4,65.4,65.34,65.37,2200.0,57.1599,57.1599,57.1074,57.1336,2200.0
2012-05-18 11:55:00,65.35,65.46,65.33,65.46,2300.0,57.1162,57.2123,57.0987,57.2123,2300.0
2012-05-18 12:00:00,65.47,65.56,65.47,65.56,1900.0,57.221,57.2997,57.221,57.2997,1900.0
2012-05-18 12:05:00,65.62,65.62,65.59,65.61,800.0,57.3521,57.3521,57.3259,57.3434,800.0
2012-05-18 12:10:00,65.7,65.72,65.69,65.72,700.0,57.4221,57.4395,57.4133,57.4395,700.0
2012-05-18 12:15:00,65.68,65.68,65.63,65.63,4700.0,57.4046,57.4046,57.3609,57.3609,4700.0
2012-05-18 12:20:00,65.66,65.68,65.61,65.68,2100.0,57.3871,57.4046,57.3434,57.4046,2100.0
2012-05-18 12:25:00,65.71,65.78,65.71,65.78,1400.0,57.4308,57.492,57.4308,57.492,1400.0
2012-05-18 12:30:00,65.78,65.81,65.78,65.8,12800.0,57.492,57.5182,57.492,57.5095,12800.0
2012-05-18 12:35:00,65.75,65.8,65.75,65.8,1000.0,57.4658,57.5095,57.4658,57.5095,1000.0
2012-05-18 12:40:00,65.82,65.89,65.81,65.81,700.0,57.5269,57.5881,57.5182,57.5182,700.0
2012-05-18 12:45:00,65.8,65.81,65.78,65.81,500.0,57.5095,57.5182,57.492,57.5182,500.0
2012-05-18 12:50:00,65.83,65.84,65.83,65.84,200.0,57.5357,57.5444,57.5357,57.5444,200.0
2012-05-18 12:55:00,65.75,65.75,65.74,65.75,1200.0,57.4658,57.4658,57.457,57.4658,1200.0
2012-05-18 13:00:00,65.74,65.74,65.67,65.69,4100.0,57.457,57.457,57.3958,57.4133,4100.0
2012-05-18 13:05:00,65.65,65.67,65.61,65.65,10100.0,57.3784,57.3958,57.3434,57.3784,10100.0
2012-05-18 13:10:00,65.66,65.7,65.66,65.67,1400.0,57.3871,57.4221,57.3871,57.3958,1400.0
2012-05-18 13:15:00,65.65,65.77,65.65,65.69,4700.0,57.3784,57.4832,57.3784,57.4133,4700.0
2012-05-18 13:20:00,65.71,65.71,65.66,65.66,3100.0,57.4308,57.4308,57.3871,57.3871,3100.0
2012-05-18 13:25:00,65.64,65.66,65.63,65.65,9200.0,57.3696,57.3871,57.3609,57.3784,9200.0
2012-05-18 13:30:00,65.63,65.65,65.63,65.64,400.0,57.3609,57.3784,57.3609,57.3696,400.0
2012-05-18 13:35:00,65.64,65.66,65.55,65.55,2400.0,57.3696,57.3871,57.291,57.291,2400.0
2012-05-18 13:40:00,65.55,65.58,65.53,65.53,14800.0,57.291,57.3172,57.2735,57.2735,14800.0
2012-05-18 13:45:00,65.53,65.53,65.48,65.52,1600.0,57.2735,57.2735,57.2298,57.2647,1600.0
2012-05-18 13:50:00,65.54,65.54,65.43,65.48,10400.0,57.2822,57.2822,57.1861,57.2298,10400.0
2012-05-18 13:55:00,65.5,65.52,65.44,65.44,6400.0,57.2473,57.2647,57.1948,57.1948,6400.0
2012-05-18 14:00:00,65.43,65.44,65.41,65.43,7700.0,57.1861,57.1948,57.1686,57.1861,7700.0
2012-05-18 14:05:00,65.44,65.47,65.37,65.39,13700.0,57.1948,57.221,57.1336,57.1511,13700.0
2012-05-18 14:10:00,65.39,65.45,65.39,65.45,6400.0,57.1511,57.2036,57.1511,57.2036,6400.0
2012-05-18 14:15:00,65.49,65.49,65.38,65.38,8700.0,57.2385,57.2385,57.1424,57.1424,8700.0
2012-05-18 14:20:00,65.38,65.43,65.36,65.39,12900.0,57.1424,57.1861,57.1249,57.1511,12900.0
2012-05-18 14:25:00,65.36,65.41,65.32,65.41,2100.0,57.1249,57.1686,57.0899,57.1686,2100.0
2012-05-18 14:30:00,65.4,65.41,65.25,65.26,5300.0,57.1599,57.1686,57.0288,57.0375,5300.0
2012-05-18 14:35:00,65.29,65.35,65.29,65.32,3200.0,57.0637,57.1162,57.0637,57.0899,3200.0
2012-05-18 14:40:00,65.28,65.3,65.19,65.2,6400.0,57.055,57.0725,56.9763,56.9851,6400.0
2012-05-18 14:45:00,65.25,65.28,65.25,65.26,6100.0,57.0288,57.055,57.0288,57.0375,6100.0
2012-05-18 14:50:00,65.29,65.36,65.27,65.31,2400.0,57.0637,57.1249,57.0462,57.0812,2400.0
2012-05-18 14:55:00,65.24,65.27,65.24,65.26,3300.0,57.02,57.0462,57.02,57.0375,3300.0
2012-05-18 15:00:00,65.25,65.3,65.19,65.3,21200.0,57.0288,57.0725,56.9763,57.0725,21200.0
2012-05-18 15:05:00,65.29,65.36,65.28,65.35,10800.0,57.0637,57.1249,57.055,57.1162,10800.0
2012-05-18 15:10:00,65.36,65.44,65.35,65.39,10300.0,57.1249,57.1948,57.1162,57.1511,10300.0
2012-05-18 15:15:00,65.39,65.41,65.36,65.4,4000.0,57.1511,57.1686,57.1249,57.1599,4000.0
2012-05-18 15:20:00,65.38,65.38,65.23,65.23,2900.0,57.1424,57.1424,57.0113,57.0113,2900.0
2012-05-18 15:25:00,65.22,65.26,65.18,65.2,7100.0,57.0025,57.0375,56.9676,56.9851,7100.0
2012-05-18 15:30:00,65.2,65.21,65.08,65.09,4700.0,56.9851,56.9938,56.8802,56.8889,4700.0
2012-05-18 15:35:00,65.15,65.15,65.05,65.12,5400.0,56.9414,56.9414,56.854,56.9151,5400.0
2012-05-18 15:40:00,65.12,65.13,65.0,65.0,9700.0,56.9151,56.9239,56.8103,56.8103,9700.0
2012-05-18 15:45:00,65.02,65.11,65.01,65.04,13100.0,56.8277,56.9064,56.819,56.8452,13100.0
2012-05-18 15:50:00,65.05,65.05,65.0,65.01,13600.0,56.854,56.854,56.8103,56.819,13600.0
2012-05-18 15:55:00,65.01,65.14,65.01,65.11,7700.0,56.819,56.9326,56.819,56.9064,7700.0
2012-05-21 09:30:00,65.3,65.39,65.29,65.39,9600.0,57.0725,57.1511,57.0637,57.1511,9600.0
2012-05-21 09:35:00,65.37,65.52,65.3,65.51,18000.0,57.1336,57.2647,57.0725,57.256,18000.0
2012-05-21 09:40:00,65.49,65.49,65.39,65.47,3600.0,57.2385,57.2385,57.1511,57.221,3600.0
2012-05-21 09:45:00,65.48,65.48,65.41,65.41,2100.0,57.2298,57.2298,57.1686,57.1686,2100.0
2012-05-21 09:50:00,65.44,65.44,65.2,65.2,3500.0,57.1948,57.1948,56.9851,56.9851,3500.0
2012-05-21 09:55:00,65.23,65.4,65.23,65.4,7300.0,57.0113,57.1599,57.0113,57.1599,7300.0
2012-05-21 10:00:00,65.38,65.47,65.37,65.47,11100.0,57.1424,57.221,57.1336,57.221,11100.0
2012-05-21 10:05:00,65.48,65.54,65.42,65.54,3400.0,57.2298,57.2822,57.1773,57.2822,3400.0
2012-05-21 10:10:00,65.5,65.54,65.5,65.54,2600.0,57.2473,57.2822,57.2473,57.2822,2600.0
2012-05-21 10:15:00,65.53,65.72,65.53,65.7,6500.0,57.2735,57.4395,57.2735,57.4221,6500.0
2012-05-21 10:20:00,65.69,65.71,65.64,65.64,4500.0,57.4133,57.4308,57.3696,57.3696,4500.0
2012-05-21 10:25:00,65.65,65.79,65.64,65.79,5100.0,57.3784,57.5007,57.3696,57.5007,5100.0
2012-05-21 10:30:00,65.8,65.94,65.8,65.94,1100.0,57.5095,57.6318,57.5095,57.6318,1100.0
2012-05-21 10:35:00,65.94,65.95,65.91,65.93,1200.0,57.6318,57.6406,57.6056,57.6231,1200.0
2012-05-21 10:40:00,65.91,65.98,65.91,65.98,1300.0,57.6056,57.6668,57.6056,57.6668,1300.0
2012-05-21 10:45:00,65.99,65.99,65.93,65.99,2300.0,57.6755,57.6755,57.6231,57.6755,2300.0
2012-05-21 10:50:00,66.02,66.07,66.02,66.03,2900.0,57.7017,57.7454,57.7017,57.7105,2900.0
2012-05-21 10:55:00,66.1,66.12,66.06,66.06,1600.0,57.7717,57.7891,57.7367,57.7367,1600.0
2012-05-21 11:00:00,66.07,66.07,65.99,66.01,3800.0,57.7454,57.7454,57.6755,57.693,3800.0
2012-05-21 11:05:00,65.98,66.04,65.98,65.98,4400.0,57.6668,57.7192,57.6668,57.6668,4400.0
2012-05-21 11:10:00,65.97,66.01,65.94,66.0,1700.0,57.658,57.693,57.6318,57.6843,1700.0
2012-05-21 11:15:00,66.0,66.05,65.99,66.01,2500.0,57.6843,57.728,57.6755,57.693,2500.0
2012-05-21 11:20:00,65.99,65.99,65.97,65.98,3400.0,57.6755,57.6755,57.658,57.6668,3400.0
2012-05-21 11:25:00,65.97,65.98,65.96,65.98,500.0,57.658,57.6668,57.6493,57.6668,500.0
2012-05-21 11:30:00,65.98,65.98,65.94,65.94,1200.0,57.6668,57.6668,57.6318,57.6318,1200.0
2012-05-21 11:35:00,65.94,65.99,65.94,65.98,1400.0,57.6318,57.6755,57.6318,57.6668,1400.0
2012-05-21 11:40:00,65.95,65.99,65.95,65.98,3000.0,57.6406,57.6755,57.6406,57.6668,3000.0
2012-05-21 11:45:00,65.98,66.02,65.97,66.02,1800.0,57.6668,57.7017,57.658,57.7017,1800.0
2012-05-21 11:50:00,66.01,66.05,66.01,66.03,13500.0,57.693,57.728,57.693,57.7105,13500.0
2012-05-21 11:55:00,66.03,66.03,65.98,66.02,2900.0,57.7105,57.7105,57.6668,57.7017,2900.0
2012-05-21 12:00:00,66.0,66.05,65.98,66.05,3600.0,57.6843,57.728,57.6668,57.728,3600.0
2012-05-21 12:05:00,66.09,66.11,66.05,66.08,10800.0,57.7629,57.7804,57.728,57.7542,10800.0
2012-05-21 12:10:00,66.12,66.13,66.11,66.11,500.0,57.7891,57.7979,57.7804,57.7804,500.0
2012-05-21 12:15:00,66.13,66.21,66.13,66.2,10000.0,57.7979,57.8678,57.7979,57.8591,10000.0
2012-05-21 12:20:00,66.2,66.26,66.2,66.26,8800.0,57.8591,57.9115,57.8591,57.9115,8800.0
2012-05-21 12:25:00,66.23,66.34,66.23,66.34,2900.0,57.8853,57.9814,57.8853,57.9814,2900.0
2012-05-21 12:30:00,66.33,66.34,66.3,66.3,4500.0,57.9727,57.9814,57.9465,57.9465,4500.0
2012-05-21 12:35:00,66.29,66.31,66.29,66.31,1400.0,57.9377,57.9552,57.9377,57.9552,1400.0
2012-05-21 12:40:00,66.32,66.33,66.29,66.29,1700.0,57.9639,57.9727,57.9377,57.9377,1700.0
2012-05-21 12:45:00,66.29,66.29,66.28,66.29,300.0,57.9377,57.9377,57.929,57.9377,300.0
2012-05-21 12:50:00,66.25,66.25,66.22,66.22,900.0,57.9028,57.9028,57.8765,57.8765,900.0
2012-05-21 12:55:00,66.23,66.23,66.2,66.2,600.0,57.8853,57.8853,57.8591,57.8591,600.0
2012-05-21 13:00:00,66.26,66.28,66.25,66.26,1600.0,57.9115,57.929,57.9028,57.9115,1600.0
2012-05-21 13:05:00,66.26,66.31,66.25,66.31,1400.0,57.9115,57.9552,57.9028,57.9552,1400.0
2012-05-21 13:10:00,66.31,66.34,66.24,66.24,12600.0,57.9552,57.9814,57.894,57.894,12600.0
2012-05-21 13:15:00,66.24,66.28,66.24,66.27,2600.0,57.894,57.929,57.894,57.9202,2600.0
2012-05-21 13:20:00,66.29,66.3,66.28,66.3,600.0,57.9377,57.9465,57.929,57.9465,600.0
2012-05-21 13:25:00,66.3,66.31,66.27,66.31,102200.0,57.9465,57.9552,57.9202,57.9552,102200.0
2012-05-21 13:30:00,66.33,66.34,66.3,66.3,400.0,57.9727,57.9814,57.9465,57.9465,400.0
2012-05-21 13:35:00,66.29,66.33,66.29,66.33,700.0,57.9377,57.9727,57.9377,57.9727,700.0
2012-05-21 13:40:00,66.33,66.34,66.32,66.34,800.0,57.9727,57.9814,57.9639,57.9814,800.0
2012-05-21 13:45:00,66.36,66.42,66.36,66.39,2200.0,57.9989,58.0513,57.9989,58.0251,2200.0
2012-05-21 13:50:00,66.4,66.4,66.33,66.35,6300.0,58.0339,58.0339,57.9727,57.9902,6300.0
2012-05-21 13:55:00,66.39,66.39,66.37,66.37,900.0,58.0251,58.0251,58.0076,58.0076,900.0
2012-05-21 14:00:00,66.36,66.36,66.29,66.3,5900.0,57.9989,57.9989,57.9377,57.9465,5900.0
2012-05-21 14:05:00,66.25,66.31,66.25,66.31,6900.0,57.9028,57.9552,57.9028,57.9552,6900.0
2012-05-21 14:10:00,66.3,66.32,66.28,66.32,1800.0,57.9465,57.9639,57.929,57.9639,1800.0
2012-05-21 14:15:00,66.3,66.35,66.27,66.35,6200.0,57.9465,57.9902,57.9202,57.9902,6200.0
2012-05-21 14:20:00,66.38,66.43,66.35,66.35,2500.0,58.0164,58.0601,57.9902,57.9902,2500.0
2012-05-21 14:25:00,66.35,66.35,66.3,66.32,6500.0,57.9902,57.9902,57.9465,57.9639,6500.0
2012-05-21 14:30:00,66.32,66.34,66.32,66.33,1900.0,57.9639,57.9814,57.9639,57.9727,1900.0
2012-05-21 14:35:00,66.34,66.37,66.33,66.33,1800.0,57.9814,58.0076,57.9727,57.9727,1800.0
2012-05-21 14:40:00,66.32,66.37,66.31,66.37,4000.0,57.9639,58.0076,57.9552,58.0076,4000.0
2012-05-21 14:45:00,66.36,66.39,66.33,66.39,5600.0,57.9989,58.0251,57.9727,58.0251,5600.0
2012-05-21 14:50:00,66.39,66.44,66.39,66.44,2300.0,58.0251,58.0688,58.0251,58.0688,2300.0
2012-05-21 14:55:00,66.43,66.51,66.43,66.48,3300.0,58.0601,58.13,58.0601,58.1038,3300.0
2012-05-21 15:00:00,66.48,66.53,66.48,66.5,2900.0,58.1038,58.1475,58.1038,58.1213,2900.0
2012-05-21 15:05:00,66.5,66.52,66.5,66.51,4500.0,58.1213,58.1387,58.1213,58.13,4500.0
2012-05-21 15:10:00,66.49,66.52,66.47,66.5,7900.0,58.1125,58.1387,58.095,58.1213,7900.0
2012-05-21 15:15:00,66.5,66.56,66.5,66.56,1600.0,58.1213,58.1737,58.1213,58.1737,1600.0
2012-05-21 15:20:00,66.6,66.66,66.59,66.65,10100.0,58.2087,58.2611,58.1999,58.2524,10100.0
2012-05-21 15:25:00,66.63,66.65,66.63,66.63,11100.0,58.2349,58.2524,58.2349,58.2349,11100.0
2012-05-21 15:30:00,66.61,66.61,66.56,66.61,14900.0,58.2174,58.2174,58.1737,58.2174,14900.0
2012-05-21 15:35:00,66.62,66.62,66.55,66.58,4800.0,58.2261,58.2261,58.165,58.1912,4800.0
2012-05-21 15:40:00,66.59,66.59,66.56,66.59,3800.0,58.1999,58.1999,58.1737,58.1999,3800.0
2012-05-21 15:45:00,66.58,66.65,66.58,66.65,17600.0,58.1912,58.2524,58.1912,58.2524,17600.0
2012-05-21 15:50:00,66.64,66.67,66.63,66.64,11400.0,58.2436,58.2698,58.2349,58.2436,11400.0
2012-05-21 15:55:00,66.65,66.67,66.63,66.64,12500.0,58.2524,58.2698,58.2349,58.2436,12500.0
2012-05-22 09:30:00,66.79,66.87,66.74,66.81,15000.0,58.3747,58.4446,58.331,58.3922,15000.0
2012-05-22 09:35:00,66.82,66.82,66.64,66.64,2100.0,58.4009,58.4009,58.2436,58.2436,2100.0
2012-05-22 09:40:00,66.65,66.79,66.63,66.79,3600.0,58.2524,58.3747,58.2349,58.3747,3600.0
2012-05-22 09:45:00,66.81,66.87,66.81,66.85,2900.0,58.3922,58.4446,58.3922,58.4272,2900.0
2012-05-22 09:50:00,66.87,66.91,66.87,66.91,3800.0,58.4446,58.4796,58.4446,58.4796,3800.0
2012-05-22 09:55:00,66.9,66.9,66.82,66.82,5300.0,58.4709,58.4709,58.4009,58.4009,5300.0
2012-05-22 10:00:00,66.82,66.98,66.8,66.98,6100.0,58.4009,58.5408,58.3835,58.5408,6100.0
2012-05-22 10:05:00,66.96,67.08,66.96,67.07,3000.0,58.5233,58.6282,58.5233,58.6194,3000.0
2012-05-22 10:10:00,67.07,67.11,67.05,67.08,8100.0,58.6194,58.6544,58.602,58.6282,8100.0
2012-05-22 10:15:00,67.09,67.19,67.09,67.18,18900.0,58.6369,58.7243,58.6369,58.7156,18900.0
2012-05-22 10:20:00,67.19,67.21,67.14,67.14,21900.0,58.7243,58.7418,58.6806,58.6806,21900.0
2012-05-22 10:25:00,67.13,67.17,67.11,67.12,34600.0,58.6719,58.7068,58.6544,58.6631,34600.0
2012-05-22 10:30:00,67.13,67.18,67.13,67.18,5200.0,58.6719,58.7156,58.6719,58.7156,5200.0
2012-05-22 10:35:00,67.17,67.2,67.14,67.15,18900.0,58.7068,58.7331,58.6806,58.6894,18900.0
2012-05-22 10:40:00,67.19,67.25,67.19,67.2,36600.0,58.7243,58.7768,58.7243,58.7331,36600.0
2012-05-22 10:45:00,67.21,67.24,67.17,67.23,34300.0,58.7418,58.768,58.7068,58.7593,34300.0
2012-05-22 10:50:00,67.21,67.21,67.13,67.15,18500.0,58.7418,58.7418,58.6719,58.6894,18500.0
2012-05-22 10:55:00,67.15,67.2,67.11,67.2,3600.0,58.6894,58.7331,58.6544,58.7331,3600.0
2012-05-22 11:00:00,67.2,67.25,67.2,67.23,500.0,58.7331,58.7768,58.7331,58.7593,500.0
2012-05-22 11:05:00,67.19,67.23,67.18,67.19,15000.0,58.7243,58.7593,58.7156,58.7243,15000.0
2012-05-22 11:10:00,67.19,67.23,67.18,67.19,3600.0,58.7243,58.7593,58.7156,58.7243,3600.0
2012-05-22 11:15:00,67.19,67.23,67.15,67.23,2300.0,58.7243,58.7593,58.6894,58.7593,2300.0
2012-05-22 11:20:00,67.21,67.25,67.21,67.24,4400.0,58.7418,58.7768,58.7418,58.768,4400.0
2012-05-22 11:25:00,67.24,67.26,67.21,67.21,7300.0,58.768,58.7855,58.7418,58.7418,7300.0
2012-05-22 11:30:00,67.23,67.24,67.2,67.23,5000.0,58.7593,58.768,58.7331,58.7593,5000.0
2012-05-22 11:35:00,67.23,67.23,67.16,67.16,6300.0,58.7593,58.7593,58.6981,58.6981,6300.0
2012-05-22 11:40:00,67.18,67.18,67.1,67.14,4200.0,58.7156,58.7156,58.6457,58.6806,4200.0
2012-05-22 11:45:00,67.11,67.13,67.1,67.1,2600.0,58.6544,58.6719,58.6457,58.6457,2600.0
2012-05-22 11:50:00,67.13,67.15,67.12,67.13,5300.0,58.6719,58.6894,58.6631,58.6719,5300.0
2012-05-22 11:55:00,67.13,67.14,67.04,67.04,5400.0,58.6719,58.6806,58.5932,58.5932,5400.0
2012-05-22 12:00:00,67.04,67.04,66.94,66.94,21200.0,58.5932,58.5932,58.5058,58.5058,21200.0
2012-05-22 12:05:00,66.9,66.9,66.81,66.81,2700.0,58.4709,58.4709,58.3922,58.3922,2700.0
2012-05-22 12:10:00,66.79,66.92,66.79,66.92,8900.0,58.3747,58.4883,58.3747,58.4883,8900.0
2012-05-22 12:15:00,66.91,66.92,66.87,66.92,4500.0,58.4796,58.4883,58.4446,58.4883,4500.0
2012-05-22 12:20:00,66.93,67.02,66.93,67.02,5200.0,58.4971,58.5757,58.4971,58.5757,5200.0
2012-05-22 12:25:00,67.01,67.01,66.98,66.99,4000.0,58.567,58.567,58.5408,58.5495,4000.0
2012-05-22 12:30:00,67.02,67.03,66.96,66.96,10200.0,58.5757,58.5845,58.5233,58.5233,10200.0
2012-05-22 12:35:00,66.96,66.99,66.95,66.97,5100.0,58.5233,58.5495,58.5146,58.532,5100.0
2012-05-22 12:40:00,67.0,67.01,66.98,66.98,5200.0,58.5583,58.567,58.5408,58.5408,5200.0
2012-05-22 12:45:00,66.97,67.06,66.97,67.06,9900.0,58.532,58.6107,58.532,58.6107,9900.0
2012-05-22 12:50:00,67.04,67.05,67.01,67.01,5600.0,58.5932,58.602,58.567,58.567,5600.0
2012-05-22 12:55:00,67.02,67.03,67.0,67.0,2500.0,58.5757,58.5845,58.5583,58.5583,2500.0
2012-05-22 13:00:00,67.03,67.1,67.03,67.08,2400.0,58.5845,58.6457,58.5845,58.6282,2400.0
2012-05-22 13:05:00,67.08,67.08,67.06,67.06,1100.0,58.6282,58.6282,58.6107,58.6107,1100.0
2012-05-22 13:10:00,67.07,67.07,67.05,67.05,12200.0,58.6194,58.6194,58.602,58.602,12200.0
2012-05-22 13:15:00,67.06,67.06,66.92,66.94,2900.0,58.6107,58.6107,58.4883,58.5058,2900.0
2012-05-22 13:20:00,66.9,67.0,66.9,66.98,8000.0,58.4709,58.5583,58.4709,58.5408,8000.0
2012-05-22 13:25:00,66.99,66.99,66.9,66.9,8500.0,58.5495,58.5495,58.4709,58.4709,8500.0
2012-05-22 13:30:00,66.88,66.96,66.85,66.96,4700.0,58.4534,58.5233,58.4272,58.5233,4700.0
2012-05-22 13:35:00,66.97,66.97,66.9,66.91,7100.0,58.532,58.532,58.4709,58.4796,7100.0
2012-05-22 13:40:00,66.89,66.89,66.83,66.83,6200.0,58.4621,58.4621,58.4097,58.4097,6200.0
2012-05-22 13:45:00,66.8,66.83,66.78,66.82,8500.0,58.3835,58.4097,58.366,58.4009,8500.0
2012-05-22 13:50:00,66.84,66.86,66.82,66.84,6700.0,58.4184,58.4359,58.4009,58.4184,6700.0
2012-05-22 13:55:00,66.84,66.88,66.83,66.88,1800.0,58.4184,58.4534,58.4097,58.4534,1800.0
2012-05-22 14:00:00,66.87,67.0,66.87,66.97,1300.0,58.4446,58.5583,58.4446,58.532,1300.0
2012-05-22 14:05:00,66.97,67.01,66.94,67.01,10200.0,58.532,58.567,58.5058,58.567,10200.0
2012-05-22 14:10:00,67.0,67.0,66.89,66.93,6600.0,58.5583,58.5583,58.4621,58.4971,6600.0
2012-05-22 14:15:00,66.94,66.94,66.88,66.92,4300.0,58.5058,58.5058,58.4534,58.4883,4300.0
2012-05-22 14:20:00,66.93,67.03,66.93,67.03,13700.0,58.4971,58.5845,58.4971,58.5845,13700.0
2012-05-22 14:25:00,67.03,67.05,66.99,67.0,3000.0,58.5845,58.602,58.5495,58.5583,3000.0
2012-05-22 14:30:00,66.98,67.03,66.83,66.87,5300.0,58.5408,58.5845,58.4097,58.4446,5300.0
2012-05-22 14:35:00,66.86,66.9,66.86,66.9,4800.0,58.4359,58.4709,58.4359,58.4709,4800.0
2012-05-22 14:40:00,66.89,66.92,66.86,66.91,5800.0,58.4621,58.4883,58.4359,58.4796,5800.0
2012-05-22 14:45:00,66.91,66.92,66.84,66.92,6200.0,58.4796,58.4883,58.4184,58.4883,6200.0
2012-05-22 14:50:00,66.92,66.97,66.9,66.9,5100.0,58.4883,58.532,58.4709,58.4709,5100.0
2012-05-22 14:55:00,66.87,66.92,66.86,66.91,5700.0,58.4446,58.4883,58.4359,58.4796,5700.0
2012-05-22 15:00:00,66.91,66.93,66.85,66.87,4100.0,58.4796,58.4971,58.4272,58.4446,4100.0
2012-05-22 15:05:00,66.92,66.92,66.88,66.88,13400.0,58.4883,58.4883,58.4534,58.4534,13400.0
2012-05-22 15:10:00,66.87,66.87,66.81,66.82,5700.0,58.4446,58.4446,58.3922,58.4009,5700.0
2012-05-22 15:15:00,66.82,66.84,66.7,66.7,17700.0,58.4009,58.4184,58.2961,58.2961,17700.0
2012-05-22 15:20:00,66.7,66.7,66.62,66.62,8600.0,58.2961,58.2961,58.2261,58.2261,8600.0
2012-05-22 15:25:00,66.65,66.69,66.6,66.6,6000.0,58.2524,58.2873,58.2087,58.2087,6000.0
2012-05-22 15:30:00,66.54,66.58,66.47,66.47,6600.0,58.1562,58.1912,58.095,58.095,6600.0
2012-05-22 15:35:00,66.46,66.53,66.44,66.44,5400.0,58.0863,58.1475,58.0688,58.0688,5400.0
2012-05-22 15:40:00,66.46,66.49,66.37,66.38,6300.0,58.0863,58.1125,58.0076,58.0164,6300.0
2012-05-22 15:45:00,66.38,66.43,66.27,66.29,2500.0,58.0164,58.0601,57.9202,57.9377,2500.0
2012-05-22 15:50:00,66.28,66.49,66.28,66.45,9100.0,57.929,58.1125,57.929,58.0776,9100.0
2012-05-22 15:55:00,66.45,66.64,66.41,66.64,14300.0,58.0776,58.2436,58.0426,58.2436,14300.0
2012-05-23 09:30:00,66.2,66.29,66.13,66.24,27500.0,57.8591,57.9377,57.7979,57.894,27500.0
2012-05-23 09:35:00,66.19,66.21,66.14,66.17,16800.0,57.8503,57.8678,57.8066,57.8328,16800.0
2012-05-23 09:40:00,66.15,66.17,66.1,66.12,14500.0,57.8154,57.8328,57.7717,57.7891,14500.0
2012-05-23 09:45:00,66.11,66.23,66.07,66.1,14600.0,57.7804,57.8853,57.7454,57.7717,14600.0
2012-05-23 09:50:00,66.09,66.24,66.07,66.24,9300.0,57.7629,57.894,57.7454,57.894,9300.0
2012-05-23 09:55:00,66.24,66.43,66.23,66.35,6500.0,57.894,58.0601,57.8853,57.9902,6500.0
2012-05-23 10:00:00,66.38,66.48,66.28,66.28,5200.0,58.0164,58.1038,57.929,57.929,5200.0
2012-05-23 10:05:00,66.28,66.39,66.28,66.29,2800.0,57.929,58.0251,57.929,57.9377,2800.0
2012-05-23 10:10:00,66.31,66.31,66.19,66.22,4000.0,57.9552,57.9552,57.8503,57.8765,4000.0
2012-05-23 10:15:00,66.27,66.28,66.1,66.12,5900.0,57.9202,57.929,57.7717,57.7891,5900.0
2012-05-23 10:20:00,66.07,66.15,66.06,66.06,1200.0,57.7454,57.8154,57.7367,57.7367,1200.0
2012-05-23 10:25:00,66.05,66.11,65.98,66.1,8000.0,57.728,57.7804,57.6668,57.7717,8000.0
2012-05-23 10:30:00,66.1,66.11,66.03,66.07,3600.0,57.7717,57.7804,57.7105,57.7454,3600.0
2012-05-23 10:35:00,65.99,66.05,65.88,65.88,2700.0,57.6755,57.728,57.5794,57.5794,2700.0
2012-05-23 10:40:00,65.88,65.99,65.88,65.97,3000.0,57.5794,57.6755,57.5794,57.658,3000.0
2012-05-23 10:45:00,65.96,65.96,65.81,65.84,6000.0,57.6493,57.6493,57.5182,57.5444,6000.0
2012-05-23 10:50:00,65.84,65.95,65.84,65.95,1800.0,57.5444,57.6406,57.5444,57.6406,1800.0
2012-05-23 10:55:00,65.94,65.97,65.86,65.86,8100.0,57.6318,57.658,57.5619,57.5619,8100.0
2012-05-23 11:00:00,65.83,65.86,65.83,65.83,2600.0,57.5357,57.5619,57.5357,57.5357,2600.0
2012-05-23 11:05:00,65.84,65.99,65.84,65.98,1300.0,57.5444,57.6755,57.5444,57.6668,1300.0
2012-05-23 11:10:00,65.98,66.03,65.91,65.99,9300.0,57.6668,57.7105,57.6056,57.6755,9300.0
2012-05-23 11:15:00,65.98,66.02,65.96,65.99,4400.0,57.6668,57.7017,57.6493,57.6755,4400.0
2012-05-23 11:20:00,65.97,66.02,65.95,66.0,2600.0,57.658,57.7017,57.6406,57.6843,2600.0
2012-05-23 11:25:00,66.0,66.0,65.92,65.93,4000.0,57.6843,57.6843,57.6143,57.6231,4000.0
2012-05-23 11:30:00,65.93,66.03,65.93,65.95,5600.0,57.6231,57.7105,57.6231,57.6406,5600.0
2012-05-23 11:35:00,65.91,65.91,65.82,65.89,3700.0,57.6056,57.6056,57.5269,57.5881,3700.0
2012-05-23 11:40:00,65.9,65.99,65.88,65.94,10900.0,57.5969,57.6755,57.5794,57.6318,10900.0
2012-05-23 11:45:00,65.87,65.89,65.83,65.86,3300.0,57.5706,57.5881,57.5357,57.5619,3300.0
2012-05-23 11:50:00,65.87,65.91,65.86,65.9,1100.0,57.5706,57.6056,57.5619,57.5969,1100.0
2012-05-23 11:55:00,65.83,65.87,65.81,65.84,1500.0,57.5357,57.5706,57.5182,57.5444,1500.0
2012-05-23 12:00:00,65.85,65.85,65.71,65.71,4500.0,57.5532,57.5532,57.4308,57.4308,4500.0
2012-05-23 12:05:00,65.71,65.76,65.7,65.75,9000.0,57.4308,57.4745,57.4221,57.4658,9000.0
2012-05-23 12:10:00,65.76,65.77,65.73,65.76,17300.0,57.4745,57.4832,57.4483,57.4745,17300.0
2012-05-23 12:15:00,65.76,65.85,65.75,65.85,14500.0,57.4745,57.5532,57.4658,57.5532,14500.0
2012-05-23 12:20:00,65.85,65.85,65.72,65.73,7100.0,57.5532,57.5532,57.4395,57.4483,7100.0
2012-05-23 12:25:00,65.75,65.75,65.71,65.71,2100.0,57.4658,57.4658,57.4308,57.4308,2100.0
2012-05-23 12:30:00,65.74,65.78,65.72,65.78,8700.0,57.457,57.492,57.4395,57.492,8700.0
2012-05-23 12:35:00,65.77,65.8,65.77,65.8,3300.0,57.4832,57.5095,57.4832,57.5095,3300.0
2012-05-23 12:40:00,65.83,65.86,65.81,65.86,1800.0,57.5357,57.5619,57.5182,57.5619,1800.0
2012-05-23 12:45:00,65.85,65.93,65.85,65.91,15900.0,57.5532,57.6231,57.5532,57.6056,15900.0
2012-05-23 12:50:00,65.91,65.92,65.87,65.87,1700.0,57.6056,57.6143,57.5706,57.5706,1700.0
2012-05-23 12:55:00,65.86,65.86,65.82,65.84,5200.0,57.5619,57.5619,57.5269,57.5444,5200.0
2012-05-23 13:00:00,65.86,65.92,65.85,65.87,28700.0,57.5619,57.6143,57.5532,57.5706,28700.0
2012-05-23 13:05:00,65.88,65.89,65.87,65.89,5600.0,57.5794,57.5881,57.5706,57.5881,5600.0
2012-05-23 13:10:00,65.86,65.96,65.86,65.93,2300.0,57.5619,57.6493,57.5619,57.6231,2300.0
2012-05-23 13:15:00,65.95,65.97,65.92,65.92,15100.0,57.6406,57.658,57.6143,57.6143,15100.0
2012-05-23 13:20:00,65.93,66.05,65.93,66.01,23700.0,57.6231,57.728,57.6231,57.693,23700.0
2012-05-23 13:25:00,66.01,66.08,66.01,66.08,6300.0,57.693,57.7542,57.693,57.7542,6300.0
2012-05-23 13:30:00,66.09,66.12,66.05,66.05,9000.0,57.7629,57.7891,57.728,57.728,9000.0
2012-05-23 13:35:00,66.05,66.16,66.05,66.12,39800.0,57.728,57.8241,57.728,57.7891,39800.0
2012-05-23 13:40:00,66.13,66.17,66.11,66.12,31500.0,57.7979,57.8328,57.7804,57.7891,31500.0
2012-05-23 13:45:00,66.13,66.23,66.13,66.23,21400.0,57.7979,57.8853,57.7979,57.8853,21400.0
2012-05-23 13:50:00,66.23,66.23,66.14,66.16,11900.0,57.8853,57.8853,57.8066,57.8241,11900.0
2012-05-23 13:55:00,66.16,66.25,66.14,66.24,13000.0,57.8241,57.9028,57.8066,57.894,13000.0
2012-05-23 14:00:00,66.23,66.25,66.13,66.13,7200.0,57.8853,57.9028,57.7979,57.7979,7200.0
2012-05-23 14:05:00,66.12,66.22,66.12,66.21,18600.0,57.7891,57.8765,57.7891,57.8678,18600.0
2012-05-23 14:10:00,66.21,66.21,66.1,66.1,3400.0,57.8678,57.8678,57.7717,57.7717,3400.0
2012-05-23 14:15:00,66.09,66.12,65.98,66.0,3900.0,57.7629,57.7891,57.6668,57.6843,3900.0
2012-05-23 14:20:00,66.01,66.05,66.0,66.0,16000.0,57.693,57.728,57.6843,57.6843,16000.0
2012-05-23 14:25:00,65.98,66.04,65.98,65.99,7100.0,57.6668,57.7192,57.6668,57.6755,7100.0
2012-05-23 14:30:00,65.95,66.08,65.95,66.07,6500.0,57.6406,57.7542,57.6406,57.7454,6500.0
2012-05-23 14:35:00,66.13,66.17,66.12,66.17,12400.0,57.7979,57.8328,57.7891,57.8328,12400.0
2012-05-23 14:40:00,66.15,66.34,66.12,66.24,14600.0,57.8154,57.9814,57.7891,57.894,14600.0
2012-05-23 14:45:00,66.26,66.27,66.23,66.26,10300.0,57.9115,57.9202,57.8853,57.9115,10300.0
2012-05-23 14:50:00,66.27,66.38,66.26,66.34,13700.0,57.9202,58.0164,57.9115,57.9814,13700.0
2012-05-23 14:55:00,66.33,66.41,66.3,66.39,16700.0,57.9727,58.0426,57.9465,58.0251,16700.0
2012-05-23 15:00:00,66.4,66.42,66.32,66.38,5300.0,58.0339,58.0513,57.9639,58.0164,5300.0
2012-05-23 15:05:00,66.39,66.47,66.32,66.45,8500.0,58.0251,58.095,57.9639,58.0776,8500.0
2012-05-23 15:10:00,66.45,66.51,66.42,66.47,22600.0,58.0776,58.13,58.0513,58.095,22600.0
2012-05-23 15:15:00,66.48,66.53,66.4,66.53,7700.0,58.1038,58.1475,58.0339,58.1475,7700.0
2012-05-23 15:20:00,66.54,66.61,66.52,66.55,14100.0,58.1562,58.2174,58.1387,58.165,14100.0
2012-05-23 15:25:00,66.55,66.67,66.55,66.62,10200.0,58.165,58.2698,58.165,58.2261,10200.0
2012-05-23 15:30:00,66.66,66.8,66.66,66.75,10100.0,58.2611,58.3835,58.2611,58.3398,10100.0
2012-05-23 15:35:00,66.8,66.93,66.8,66.91,19600.0,58.3835,58.4971,58.3835,58.4796,19600.0
2012-05-23 15:40:00,66.89,67.08,66.89,67.03,17100.0,58.4621,58.6282,58.4621,58.5845,17100.0
2012-05-23 15:45:00,67.03,67.03,66.94,66.96,25300.0,58.5845,58.5845,58.5058,58.5233,25300.0
2012-05-23 15:50:00,66.94,67.0,66.83,66.85,11300.0,58.5058,58.5583,58.4097,58.4272,11300.0
2012-05-23 15:55:00,66.82,66.97,66.82,66.95,23200.0,58.4009,58.532,58.4009,58.5146,23200.0
2012-05-24 09:30:00,67.15,67.15,66.96,67.0,9000.0,58.6894,58.6894,58.5233,58.5583,9000.0
2012-05-24 09:35:00,66.93,66.96,66.86,66.86,6200.0,58.4971,58.5233,58.4359,58.4359,6200.0
2012-05-24 09:40:00,66.85,67.01,66.85,66.98,2000.0,58.4272,58.567,58.4272,58.5408,2000.0
2012-05-24 09:45:00,67.0,67.0,66.85,66.85,6800.0,58.5583,58.5583,58.4272,58.4272,6800.0
2012-05-24 09:50:00,66.86,66.86,66.73,66.73,2900.0,58.4359,58.4359,58.3223,58.3223,2900.0
2012-05-24 09:55:00,66.73,66.83,66.73,66.83,2000.0,58.3223,58.4097,58.3223,58.4097,2000.0
2012-05-24 10:00:00,66.85,66.88,66.73,66.73,2900.0,58.4272,58.4534,58.3223,58.3223,2900.0
2012-05-24 10:05:00,66.91,66.95,66.88,66.89,1600.0,58.4796,58.5146,58.4534,58.4621,1600.0
2012-05-24 10:10:00,66.89,66.92,66.84,66.84,1200.0,58.4621,58.4883,58.4184,58.4184,1200.0
2012-05-24 10:15:00,66.82,66.94,66.82,66.88,2900.0,58.4009,58.5058,58.4009,58.4534,2900.0
2012-05-24 10:20:00,66.87,66.91,66.81,66.86,5400.0,58.4446,58.4796,58.3922,58.4359,5400.0
2012-05-24 10:25:00,66.86,66.98,66.79,66.96,7900.0,58.4359,58.5408,58.3747,58.5233,7900.0
2012-05-24 10:30:00,66.96,67.12,66.93,67.12,4000.0,58.5233,58.6631,58.4971,58.6631,4000.0
2012-05-24 10:35:00,67.1,67.18,67.09,67.09,3800.0,58.6457,58.7156,58.6369,58.6369,3800.0
2012-05-24 10:40:00,67.11,67.15,67.09,67.1,8100.0,58.6544,58.6894,58.6369,58.6457,8100.0
2012-05-24 10:45:00,67.06,67.06,67.0,67.01,3800.0,58.6107,58.6107,58.5583,58.567,3800.0
2012-05-24 10:50:00,67.02,67.04,66.95,66.97,3500.0,58.5757,58.5932,58.5146,58.532,3500.0
2012-05-24 10:55:00,66.93,67.01,66.93,67.01,2600.0,58.4971,58.567,58.4971,58.567,2600.0
2012-05-24 11:00:00,66.9,66.95,66.9,66.93,4400.0,58.4709,58.5146,58.4709,58.4971,4400.0
2012-05-24 11:05:00,66.93,67.02,66.91,66.96,5500.0,58.4971,58.5757,58.4796,58.5233,5500.0
2012-05-24 11:10:00,66.97,67.05,66.97,67.05,5900.0,58.532,58.602,58.532,58.602,5900.0
2012-05-24 11:15:00,67.06,67.11,67.04,67.04,1200.0,58.6107,58.6544,58.5932,58.5932,1200.0
2012-05-24 11:20:00,67.04,67.08,67.01,67.01,2500.0,58.5932,58.6282,58.567,58.567,2500.0
2012-05-24 11:25:00,67.0,67.01,66.99,66.99,600.0,58.5583,58.567,58.5495,58.5495,600.0
2012-05-24 11:30:00,66.97,66.97,66.81,66.85,25700.0,58.532,58.532,58.3922,58.4272,25700.0
2012-05-24 11:35:00,66.84,66.86,66.82,66.85,7800.0,58.4184,58.4359,58.4009,58.4272,7800.0
2012-05-24 11:40:00,66.85,66.88,66.8,66.8,1900.0,58.4272,58.4534,58.3835,58.3835,1900.0
2012-05-24 11:45:00,66.77,66.8,66.77,66.8,900.0,58.3572,58.3835,58.3572,58.3835,900.0
2012-05-24 11:50:00,66.81,66.84,66.81,66.84,600.0,58.3922,58.4184,58.3922,58.4184,600.0
2012-05-24 11:55:00,66.83,66.83,66.74,66.78,19300.0,58.4097,58.4097,58.331,58.366,19300.0
2012-05-24 12:00:00,66.78,66.79,66.58,66.61,79300.0,58.366,58.3747,58.1912,58.2174,79300.0
2012-05-24 12:05:00,66.63,66.65,66.61,66.63,3000.0,58.2349,58.2524,58.2174,58.2349,3000.0
2012-05-24 12:10:00,66.64,66.72,66.6,66.6,6000.0,58.2436,58.3135,58.2087,58.2087,6000.0
2012-05-24 12:15:00,66.58,66.65,66.57,66.6,2400.0,58.1912,58.2524,58.1824,58.2087,2400.0
2012-05-24 12:20:00,66.63,66.63,66.62,66.62,500.0,58.2349,58.2349,58.2261,58.2261,500.0
2012-05-24 12:25:00,66.65,66.65,66.59,66.6,1400.0,58.2524,58.2524,58.1999,58.2087,1400.0
2012-05-24 12:30:00,66.6,66.68,66.58,66.66,5100.0,58.2087,58.2786,58.1912,58.2611,5100.0
2012-05-24 12:35:00,66.67,66.71,66.65,66.65,2700.0,58.2698,58.3048,58.2524,58.2524,2700.0
2012-05-24 12:40:00,66.68,66.7,66.65,66.7,2700.0,58.2786,58.2961,58.2524,58.2961,2700.0
2012-05-24 12:45:00,66.69,66.72,66.69,66.72,2100.0,58.2873,58.3135,58.2873,58.3135,2100.0
2012-05-24 12:50:00,66.71,66.71,66.6,66.6,3600.0,58.3048,58.3048,58.2087,58.2087,3600.0
2012-05-24 12:55:00,66.63,66.67,66.63,66.67,2700.0,58.2349,58.2698,58.2349,58.2698,2700.0
2012-05-24 13:00:00,66.68,66.78,66.66,66.78,2600.0,58.2786,58.366,58.2611,58.366,2600.0
2012-05-24 13:05:00,66.78,66.81,66.76,66.78,10900.0,58.366,58.3922,58.3485,58.366,10900.0
2012-05-24 13:10:00,66.78,66.78,66.73,66.75,6200.0,58.366,58.366,58.3223,58.3398,6200.0
2012-05-24 13:15:00,66.8,66.8,66.76,66.8,1200.0,58.3835,58.3835,58.3485,58.3835,1200.0
2012-05-24 13:20:00,66.71,66.75,66.7,66.72,6100.0,58.3048,58.3398,58.2961,58.3135,6100.0
2012-05-24 13:25:00,66.74,66.74,66.59,66.6,3800.0,58.331,58.331,58.1999,58.2087,3800.0
2012-05-24 13:30:00,66.56,66.59,66.56,66.59,1300.0,58.1737,58.1999,58.1737,58.1999,1300.0
2012-05-24 13:35:00,66.59,66.63,66.56,66.62,4000.0,58.1999,58.2349,58.1737,58.2261,4000.0
2012-05-24 13:40:00,66.63,66.66,66.61,66.66,1900.0,58.2349,58.2611,58.2174,58.2611,1900.0
2012-05-24 13:45:00,66.64,66.67,66.6,66.6,8700.0,58.2436,58.2698,58.2087,58.2087,8700.0
2012-05-24 13:50:00,66.55,66.56,66.51,66.51,4200.0,58.165,58.1737,58.13,58.13,4200.0
2012-05-24 13:55:00,66.48,66.48,66.42,66.42,2200.0,58.1038,58.1038,58.0513,58.0513,2200.0
2012-05-24 14:00:00,66.42,66.55,66.42,66.53,7000.0,58.0513,58.165,58.0513,58.1475,7000.0
2012-05-24 14:05:00,66.53,66.55,66.51,66.53,9300.0,58.1475,58.165,58.13,58.1475,9300.0
2012-05-24 14:10:00,66.54,66.54,66.43,66.46,2400.0,58.1562,58.1562,58.0601,58.0863,2400.0
2012-05-24 14:15:00,66.45,66.5,66.43,66.49,3300.0,58.0776,58.1213,58.0601,58.1125,3300.0
2012-05-24 14:20:00,66.5,66.55,66.47,66.55,4300.0,58.1213,58.165,58.095,58.165,4300.0
2012-05-24 14:25:00,66.52,66.58,66.52,66.56,1300.0,58.1387,58.1912,58.1387,58.1737,1300.0
2012-05-24 14:30:00,66.55,66.62,66.55,66.62,6000.0,58.165,58.2261,58.165,58.2261,6000.0
2012-05-24 14:35:00,66.63,66.65,66.51,66.51,8200.0,58.2349,58.2524,58.13,58.13,8200.0
2012-05-24 14:40:00,66.44,66.46,66.39,66.42,5300.0,58.0688,58.0863,58.0251,58.0513,5300.0
2012-05-24 14:45:00,66.44,66.49,66.4,66.47,6900.0,58.0688,58.1125,58.0339,58.095,6900.0
2012-05-24 14:50:00,66.46,66.51,66.44,66.48,6500.0,58.0863,58.13,58.0688,58.1038,6500.0
2012-05-24 14:55:00,66.48,66.53,66.44,66.44,2900.0,58.1038,58.1475,58.0688,58.0688,2900.0
2012-05-24 15:00:00,66.49,66.57,66.49,66.56,3200.0,58.1125,58.1824,58.1125,58.1737,3200.0
2012-05-24 15:05:00,66.5,66.51,66.46,66.49,4700.0,58.1213,58.13,58.0863,58.1125,4700.0
2012-05-24 15:10:00,66.48,66.48,66.38,66.43,7300.0,58.1038,58.1038,58.0164,58.0601,7300.0
2012-05-24 15:15:00,66.42,66.47,66.4,66.47,9100.0,58.0513,58.095,58.0339,58.095,9100.0
2012-05-24 15:20:00,66.47,66.53,66.43,66.48,4400.0,58.095,58.1475,58.0601,58.1038,4400.0
2012-05-24 15:25:00,66.52,66.75,66.52,66.68,16400.0,58.1387,58.3398,58.1387,58.2786,16400.0
2012-05-24 15:30:00,66.77,66.8,66.64,66.66,9800.0,58.3572,58.3835,58.2436,58.2611,9800.0
2012-05-24 15:35:00,66.65,66.69,66.63,66.66,18200.0,58.2524,58.2873,58.2349,58.2611,18200.0
2012-05-24 15:40:00,66.7,66.73,66.65,66.66,14400.0,58.2961,58.3223,58.2524,58.2611,14400.0
2012-05-24 15:45:00,66.68,66.76,66.68,66.74,13400.0,58.2786,58.3485,58.2786,58.331,13400.0
2012-05-24 15:50:00,66.75,66.86,66.73,66.86,5000.0,58.3398,58.4359,58.3223,58.4359,5000.0
2012-05-24 15:55:00,66.84,66.88,66.82,66.87,8300.0,58.4184,58.4534,58.4009,58.4446,8300.0
2012-05-25 09:30:00,66.94,66.98,66.84,66.88,18000.0,58.5058,58.5408,58.4184,58.4534,18000.0
2012-05-25 09:35:00,66.97,67.05,66.97,67.01,9100.0,58.532,58.602,58.532,58.567,9100.0
2012-05-25 09:40:00,67.02,67.02,66.88,66.89,2600.0,58.5757,58.5757,58.4534,58.4621,2600.0
2012-05-25 09:45:00,66.91,66.91,66.87,66.9,900.0,58.4796,58.4796,58.4446,58.4709,900.0
2012-05-25 09:50:00,66.93,66.93,66.87,66.92,3700.0,58.4971,58.4971,58.4446,58.4883,3700.0
2012-05-25 09:55:00,66.94,67.0,66.94,66.96,1400.0,58.5058,58.5583,58.5058,58.5233,1400.0
2012-05-25 10:00:00,66.92,66.93,66.86,66.88,1000.0,58.4883,58.4971,58.4359,58.4534,1000.0
2012-05-25 10:05:00,66.81,66.84,66.77,66.77,1600.0,58.3922,58.4184,58.3572,58.3572,1600.0
2012-05-25 10:10:00,66.75,66.75,66.68,66.72,15300.0,58.3398,58.3398,58.2786,58.3135,15300.0
2012-05-25 10:15:00,66.7,66.77,66.68,66.77,3300.0,58.2961,58.3572,58.2786,58.3572,3300.0
2012-05-25 10:20:00,66.8,66.81,66.75,66.81,3700.0,58.3835,58.3922,58.3398,58.3922,3700.0
2012-05-25 10:25:00,66.76,66.8,66.76,66.8,400.0,58.3485,58.3835,58.3485,58.3835,400.0
2012-05-25 10:30:00,66.81,66.91,66.81,66.89,800.0,58.3922,58.4796,58.3922,58.4621,800.0
2012-05-25 10:35:00,66.89,66.89,66.89,66.89,0.0,58.4621,58.4621,58.4621,58.4621,0.0
2012-05-25 10:40:00,66.88,66.88,66.74,66.76,2500.0,58.4534,58.4534,58.331,58.3485,2500.0
2012-05-25 10:45:00,66.71,66.75,66.7,66.71,4700.0,58.3048,58.3398,58.2961,58.3048,4700.0
2012-05-25 10:50:00,66.76,66.78,66.72,66.72,2000.0,58.3485,58.366,58.3135,58.3135,2000.0
2012-05-25 10:55:00,66.74,66.77,66.73,66.75,1300.0,58.331,58.3572,58.3223,58.3398,1300.0
2012-05-25 11:00:00,66.77,66.8,66.77,66.8,2900.0,58.3572,58.3835,58.3572,58.3835,2900.0
2012-05-25 11:05:00,66.8,66.84,66.8,66.83,3300.0,58.3835,58.4184,58.3835,58.4097,3300.0
2012-05-25 11:10:00,66.81,66.85,66.8,66.85,2100.0,58.3922,58.4272,58.3835,58.4272,2100.0
2012-05-25 11:15:00,66.88,66.88,66.81,66.81,700.0,58.4534,58.4534,58.3922,58.3922,700.0
2012-05-25 11:20:00,66.84,66.88,66.81,66.88,900.0,58.4184,58.4534,58.3922,58.4534,900.0
2012-05-25 11:25:00,66.9,66.91,66.88,66.88,2200.0,58.4709,58.4796,58.4534,58.4534,2200.0
2012-05-25 11:30:00,66.85,66.85,66.77,66.81,7400.0,58.4272,58.4272,58.3572,58.3922,7400.0
2012-05-25 11:35:00,66.8,66.8,66.73,66.78,2300.0,58.3835,58.3835,58.3223,58.366,2300.0
2012-05-25 11:40:00,66.78,66.81,66.78,66.79,10900.0,58.366,58.3922,58.366,58.3747,10900.0
2012-05-25 11:45:00,66.79,66.83,66.79,66.83,2200.0,58.3747,58.4097,58.3747,58.4097,2200.0
2012-05-25 11:50:00,66.8,66.9,66.8,66.86,9700.0,58.3835,58.4709,58.3835,58.4359,9700.0
2012-05-25 11:55:00,66.85,66.88,66.84,66.84,5600.0,58.4272,58.4534,58.4184,58.4184,5600.0
2012-05-25 12:00:00,66.85,66.85,66.78,66.8,3200.0,58.4272,58.4272,58.366,58.3835,3200.0
2012-05-25 12:05:00,66.81,66.84,66.79,66.83,2500.0,58.3922,58.4184,58.3747,58.4097,2500.0
2012-05-25 12:10:00,66.83,66.83,66.82,66.83,800.0,58.4097,58.4097,58.4009,58.4097,800.0
2012-05-25 12:15:00,66.78,66.79,66.78,66.78,1300.0,58.366,58.3747,58.366,58.366,1300.0
2012-05-25 12:20:00,66.78,66.8,66.77,66.77,4100.0,58.366,58.3835,58.3572,58.3572,4100.0
2012-05-25 12:25:00,66.77,66.77,66.71,66.72,4400.0,58.3572,58.3572,58.3048,58.3135,4400.0
2012-05-25 12:30:00,66.72,66.76,66.72,66.73,2400.0,58.3135,58.3485,58.3135,58.3223,2400.0
2012-05-25 12:35:00,66.74,66.79,66.74,66.79,1500.0,58.331,58.3747,58.331,58.3747,1500.0
2012-05-25 12:40:00,66.79,66.79,66.76,66.76,1100.0,58.3747,58.3747,58.3485,58.3485,1100.0
2012-05-25 12:45:00,66.78,66.79,66.77,66.77,1800.0,58.366,58.3747,58.3572,58.3572,1800.0
2012-05-25 12:50:00,66.77,66.81,66.77,66.81,1100.0,58.3572,58.3922,58.3572,58.3922,1100.0
2012-05-25 12:55:00,66.8,66.8,66.76,66.77,30600.0,58.3835,58.3835,58.3485,58.3572,30600.0
2012-05-25 13:00:00,66.77,66.77,66.74,66.74,10000.0,58.3572,58.3572,58.331,58.331,10000.0
2012-05-25 13:05:00,66.74,66.77,66.74,66.76,2200.0,58.331,58.3572,58.331,58.3485,2200.0
2012-05-25 13:10:00,66.76,66.76,66.75,66.76,1000.0,58.3485,58.3485,58.3398,58.3485,1000.0
2012-05-25 13:15:00,66.76,66.76,66.73,66.76,800.0,58.3485,58.3485,58.3223,58.3485,800.0
2012-05-25 13:20:00,66.78,66.83,66.78,66.83,6200.0,58.366,58.4097,58.366,58.4097,6200.0
2012-05-25 13:25:00,66.83,66.85,66.81,66.84,2500.0,58.4097,58.4272,58.3922,58.4184,2500.0
2012-05-25 13:30:00,66.84,66.87,66.84,66.86,1900.0,58.4184,58.4446,58.4184,58.4359,1900.0
2012-05-25 13:35:00,66.85,66.87,66.84,66.86,1300.0,58.4272,58.4446,58.4184,58.4359,1300.0
2012-05-25 13:40:00,66.88,66.89,66.87,66.87,10600.0,58.4534,58.4621,58.4446,58.4446,10600.0
2012-05-25 13:45:00,66.87,66.87,66.87,66.87,400.0,58.4446,58.4446,58.4446,58.4446,400.0
2012-05-25 13:50:00,66.86,66.86,66.82,66.82,1400.0,58.4359,58.4359,58.4009,58.4009,1400.0
2012-05-25 13:55:00,66.81,66.86,66.8,66.84,25700.0,58.3922,58.4359,58.3835,58.4184,25700.0
2012-05-25 14:00:00,66.82,66.83,66.82,66.83,1900.0,58.4009,58.4097,58.4009,58.4097,1900.0
2012-05-25 14:05:00,66.84,66.84,66.81,66.81,15200.0,58.4184,58.4184,58.3922,58.3922,15200.0
2012-05-25 14:10:00,66.81,66.83,66.81,66.82,1600.0,58.3922,58.4097,58.3922,58.4009,1600.0
2012-05-25 14:15:00,66.82,66.82,66.75,66.75,800.0,58.4009,58.4009,58.3398,58.3398,800.0
2012-05-25 14:20:00,66.72,66.73,66.68,66.73,1600.0,58.3135,58.3223,58.2786,58.3223,1600.0
2012-05-25 14:25:00,66.72,66.77,66.69,66.77,2300.0,58.3135,58.3572,58.2873,58.3572,2300.0
2012-05-25 14:30:00,66.77,66.79,66.75,66.75,900.0,58.3572,58.3747,58.3398,58.3398,900.0
2012-05-25 14:35:00,66.73,66.76,66.7,66.76,1300.0,58.3223,58.3485,58.2961,58.3485,1300.0
2012-05-25 14:40:00,66.7,66.71,66.68,66.69,2000.0,58.2961,58.3048,58.2786,58.2873,2000.0
2012-05-25 14:45:00,66.7,66.72,66.63,66.68,5700.0,58.2961,58.3135,58.2349,58.2786,5700.0
2012-05-25 14:50:00,66.67,66.7,66.65,66.7,3700.0,58.2698,58.2961,58.2524,58.2961,3700.0
2012-05-25 14:55:00,66.7,66.71,66.66,66.66,8400.0,58.2961,58.3048,58.2611,58.2611,8400.0
2012-05-25 15:00:00,66.68,66.75,66.66,66.72,11000.0,58.2786,58.3398,58.2611,58.3135,11000.0
2012-05-25 15:05:00,66.7,66.74,66.7,66.72,18200.0,58.2961,58.331,58.2961,58.3135,18200.0
2012-05-25 15:10:00,66.74,66.74,66.66,66.67,10500.0,58.331,58.331,58.2611,58.2698,10500.0
2012-05-25 15:15:00,66.64,66.67,66.64,66.66,4300.0,58.2436,58.2698,58.2436,58.2611,4300.0
2012-05-25 15:20:00,66.6,66.6,66.53,66.55,10100.0,58.2087,58.2087,58.1475,58.165,10100.0
2012-05-25 15:25:00,66.54,66.6,66.53,66.59,3200.0,58.1562,58.2087,58.1475,58.1999,3200.0
2012-05-25 15:30:00,66.6,66.69,66.56,66.65,6000.0,58.2087,58.2873,58.1737,58.2524,6000.0
2012-05-25 15:35:00,66.67,66.67,66.61,66.65,3800.0,58.2698,58.2698,58.2174,58.2524,3800.0
2012-05-25 15:40:00,66.63,66.68,66.63,66.66,2400.0,58.2349,58.2786,58.2349,58.2611,2400.0
2012-05-25 15:45:00,66.7,66.71,66.65,66.68,4100.0,58.2961,58.3048,58.2524,58.2786,4100.0
2012-05-25 15:50:00,66.68,66.7,66.65,66.67,9700.0,58.2786,58.2961,58.2524,58.2698,9700.0
2012-05-25 15:55:00,66.67,66.7,66.66,66.68,10600.0,58.2698,58.2961,58.2611,58.2786,10600.0
2012-05-29 09:30:00,67.24,67.31,67.16,67.16,48300.0,58.768,58.8292,58.6981,58.6981,48300.0
2012-05-29 09:35:00,67.2,67.26,67.19,67.24,6200.0,58.7331,58.7855,58.7243,58.768,6200.0
2012-05-29 09:40:00,67.23,67.33,67.22,67.27,9900.0,58.7593,58.8467,58.7505,58.7942,9900.0
2012-05-29 09:45:00,67.3,67.34,67.24,67.27,11400.0,58.8205,58.8554,58.768,58.7942,11400.0
2012-05-29 09:50:00,67.28,67.33,67.26,67.28,13100.0,58.803,58.8467,58.7855,58.803,13100.0
2012-05-29 09:55:00,67.29,67.3,67.27,67.28,19600.0,58.8117,58.8205,58.7942,58.803,19600.0
2012-05-29 10:00:00,67.28,67.28,67.18,67.28,14700.0,58.803,58.803,58.7156,58.803,14700.0
2012-05-29 10:05:00,67.28,67.38,67.28,67.34,48300.0,58.803,58.8904,58.803,58.8554,48300.0
2012-05-29 10:10:00,67.34,67.5,67.34,67.49,19300.0,58.8554,58.9953,58.8554,58.9865,19300.0
2012-05-29 10:15:00,67.5,67.58,67.46,67.57,18300.0,58.9953,59.0652,58.9603,59.0564,18300.0
2012-05-29 10:20:00,67.59,67.6,67.59,67.6,2100.0,59.0739,59.0827,59.0739,59.0827,2100.0
2012-05-29 10:25:00,67.59,67.64,67.59,67.64,4700.0,59.0739,59.1176,59.0739,59.1176,4700.0
2012-05-29 10:30:00,67.61,67.72,67.61,67.71,8300.0,59.0914,59.1875,59.0914,59.1788,8300.0
2012-05-29 10:35:00,67.71,67.71,67.66,67.67,4500.0,59.1788,59.1788,59.1351,59.1438,4500.0
2012-05-29 10:40:00,67.65,67.65,67.62,67.65,2100.0,59.1264,59.1264,59.1001,59.1264,2100.0
2012-05-29 10:45:00,67.66,67.68,67.64,67.64,1000.0,59.1351,59.1526,59.1176,59.1176,1000.0
2012-05-29 10:50:00,67.68,67.7,67.62,67.63,19200.0,59.1526,59.1701,59.1001,59.1089,19200.0
2012-05-29 10:55:00,67.63,67.64,67.62,67.63,2000.0,59.1089,59.1176,59.1001,59.1089,2000.0
2012-05-29 11:00:00,67.62,67.62,67.59,67.6,4200.0,59.1001,59.1001,59.0739,59.0827,4200.0
2012-05-29 11:05:00,67.59,67.61,67.56,67.56,1000.0,59.0739,59.0914,59.0477,59.0477,1000.0
2012-05-29 11:10:00,67.55,67.57,67.54,67.55,5700.0,59.039,59.0564,59.0302,59.039,5700.0
2012-05-29 11:15:00,67.55,67.56,67.52,67.56,4000.0,59.039,59.0477,59.0127,59.0477,4000.0
2012-05-29 11:20:00,67.52,67.52,67.48,67.48,3100.0,59.0127,59.0127,58.9778,58.9778,3100.0
2012-05-29 11:25:00,67.48,67.48,67.48,67.48,0.0,58.9778,58.9778,58.9778,58.9778,0.0
2012-05-29 11:30:00,67.54,67.54,67.43,67.44,2900.0,59.0302,59.0302,58.9341,58.9428,2900.0
2012-05-29 11:35:00,67.45,67.45,67.28,67.33,7800.0,58.9516,58.9516,58.803,58.8467,7800.0
2012-05-29 11:40:00,67.29,67.31,67.22,67.28,1700.0,58.8117,58.8292,58.7505,58.803,1700.0
2012-05-29 11:45:00,67.25,67.25,67.15,67.19,5600.0,58.7768,58.7768,58.6894,58.7243,5600.0
2012-05-29 11:50:00,67.21,67.27,67.21,67.27,4400.0,58.7418,58.7942,58.7418,58.7942,4400.0
2012-05-29 11:55:00,67.27,67.3,67.23,67.24,5000.0,58.7942,58.8205,58.7593,58.768,5000.0
2012-05-29 12:00:00,67.19,67.22,67.06,67.06,4800.0,58.7243,58.7505,58.6107,58.6107,4800.0
2012-05-29 12:05:00,67.08,67.11,67.04,67.08,2500.0,58.6282,58.6544,58.5932,58.6282,2500.0
2012-05-29 12:10:00,67.1,67.11,67.04,67.04,7900.0,58.6457,58.6544,58.5932,58.5932,7900.0
2012-05-29 12:15:00,67.04,67.09,67.02,67.09,8400.0,58.5932,58.6369,58.5757,58.6369,8400.0
2012-05-29 12:20:00,67.07,67.08,67.06,67.06,1100.0,58.6194,58.6282,58.6107,58.6107,1100.0
2012-05-29 12:25:00,67.1,67.14,67.09,67.12,1200.0,58.6457,58.6806,58.6369,58.6631,1200.0
2012-05-29 12:30:00,67.12,67.12,67.03,67.04,4400.0,58.6631,58.6631,58.5845,58.5932,4400.0
2012-05-29 12:35:00,67.04,67.1,67.04,67.09,2800.0,58.5932,58.6457,58.5932,58.6369,2800.0
2012-05-29 12:40:00,67.09,67.14,67.08,67.12,3100.0,58.6369,58.6806,58.6282,58.6631,3100.0
2012-05-29 12:45:00,67.13,67.18,67.1,67.18,1900.0,58.6719,58.7156,58.6457,58.7156,1900.0
2012-05-29 12:50:00,67.18,67.23,67.18,67.23,2400.0,58.7156,58.7593,58.7156,58.7593,2400.0
2012-05-29 12:55:00,67.16,67.16,67.13,67.13,1800.0,58.6981,58.6981,58.6719,58.6719,1800.0
2012-05-29 13:00:00,67.12,67.13,67.08,67.11,1000.0,58.6631,58.6719,58.6282,58.6544,1000.0
2012-05-29 13:05:00,67.11,67.11,67.08,67.09,3400.0,58.6544,58.6544,58.6282,58.6369,3400.0
2012-05-29 13:10:00,67.11,67.17,67.11,67.16,5800.0,58.6544,58.7068,58.6544,58.6981,5800.0
2012-05-29 13:15:00,67.13,67.16,67.12,67.14,2500.0,58.6719,58.6981,58.6631,58.6806,2500.0
2012-05-29 13:20:00,67.14,67.15,67.1,67.12,7600.0,58.6806,58.6894,58.6457,58.6631,7600.0
2012-05-29 13:25:00,67.13,67.14,67.08,67.08,7500.0,58.6719,58.6806,58.6282,58.6282,7500.0
2012-05-29 13:30:00,67.08,67.1,67.04,67.1,2700.0,58.6282,58.6457,58.5932,58.6457,2700.0
2012-05-29 13:35:00,67.1,67.11,67.08,67.11,900.0,58.6457,58.6544,58.6282,58.6544,900.0
2012-05-29 13:40:00,67.11,67.17,67.11,67.16,5100.0,58.6544,58.7068,58.6544,58.6981,5100.0
2012-05-29 13:45:00,67.17,67.24,67.17,67.19,9700.0,58.7068,58.768,58.7068,58.7243,9700.0
2012-05-29 13:50:00,67.18,67.19,67.17,67.19,2200.0,58.7156,58.7243,58.7068,58.7243,2200.0
2012-05-29 13:55:00,67.21,67.23,67.21,67.23,600.0,58.7418,58.7593,58.7418,58.7593,600.0
2012-05-29 14:00:00,67.23,67.23,67.16,67.18,2300.0,58.7593,58.7593,58.6981,58.7156,2300.0
2012-05-29 14:05:00,67.2,67.21,67.16,67.17,11400.0,58.7331,58.7418,58.6981,58.7068,11400.0
2012-05-29 14:10:00,67.16,67.32,67.16,67.3,11400.0,58.6981,58.8379,58.6981,58.8205,11400.0
2012-05-29 14:15:00,67.3,67.32,67.22,67.25,9200.0,58.8205,58.8379,58.7505,58.7768,9200.0
2012-05-29 14:20:00,67.27,67.28,67.25,67.26,1800.0,58.7942,58.803,58.7768,58.7855,1800.0
2012-05-29 14:25:00,67.22,67.27,67.22,67.26,25700.0,58.7505,58.7942,58.7505,58.7855,25700.0
2012-05-29 14:30:00,67.25,67.27,67.22,67.27,26800.0,58.7768,58.7942,58.7505,58.7942,26800.0
2012-05-29 14:35:00,67.29,67.29,67.21,67.21,4300.0,58.8117,58.8117,58.7418,58.7418,4300.0
2012-05-29 14:40:00,67.23,67.24,67.23,67.24,1000.0,58.7593,58.768,58.7593,58.768,1000.0
2012-05-29 14:45:00,67.26,67.26,67.23,67.25,3400.0,58.7855,58.7855,58.7593,58.7768,3400.0
2012-05-29 14:50:00,67.31,67.33,67.28,67.33,2300.0,58.8292,58.8467,58.803,58.8467,2300.0
2012-05-29 14:55:00,67.33,67.37,67.33,67.37,3900.0,58.8467,58.8816,58.8467,58.8816,3900.0
2012-05-29 15:00:00,67.34,67.37,67.29,67.32,16800.0,58.8554,58.8816,58.8117,58.8379,16800.0
2012-05-29 15:05:00,67.31,67.36,67.3,67.36,4000.0,58.8292,58.8729,58.8205,58.8729,4000.0
2012-05-29 15:10:00,67.34,67.4,67.34,67.39,5600.0,58.8554,58.9079,58.8554,58.8991,5600.0
2012-05-29 15:15:00,67.4,67.4,67.36,67.37,23000.0,58.9079,58.9079,58.8729,58.8816,23000.0
2012-05-29 15:20:00,67.36,67.37,67.34,67.36,3600.0,58.8729,58.8816,58.8554,58.8729,3600.0
2012-05-29 15:25:00,67.37,67.38,67.33,67.37,4200.0,58.8816,58.8904,58.8467,58.8816,4200.0
2012-05-29 15:30:00,67.37,67.37,67.29,67.34,10500.0,58.8816,58.8816,58.8117,58.8554,10500.0
2012-05-29 15:35:00,67.36,67.42,67.36,67.36,5400.0,58.8729,58.9253,58.8729,58.8729,5400.0
2012-05-29 15:40:00,67.36,67.48,67.35,67.48,3800.0,58.8729,58.9778,58.8642,58.9778,3800.0
2012-05-29 15:45:00,67.51,67.54,67.51,67.52,3200.0,59.004,59.0302,59.004,59.0127,3200.0
2012-05-29 15:50:00,67.51,67.57,67.5,67.55,8100.0,59.004,59.0564,58.9953,59.039,8100.0
2012-05-29 15:55:00,67.55,67.55,67.46,67.51,5600.0,59.039,59.039,58.9603,59.004,5600.0
2012-05-30 09:30:00,66.95,66.96,66.79,66.84,34700.0,58.5146,58.5233,58.3747,58.4184,34700.0
2012-05-30 09:35:00,66.77,66.77,66.64,66.68,4500.0,58.3572,58.3572,58.2436,58.2786,4500.0
2012-05-30 09:40:00,66.64,66.69,66.6,66.67,1600.0,58.2436,58.2873,58.2087,58.2698,1600.0
2012-05-30 09:45:00,66.63,66.69,66.62,66.66,3300.0,58.2349,58.2873,58.2261,58.2611,3300.0
2012-05-30 09:50:00,66.62,66.73,66.6,66.72,7300.0,58.2261,58.3223,58.2087,58.3135,7300.0
2012-05-30 09:55:00,66.71,66.71,66.65,66.65,3300.0,58.3048,58.3048,58.2524,58.2524,3300.0
2012-05-30 10:00:00,66.65,66.66,66.52,66.6,3900.0,58.2524,58.2611,58.1387,58.2087,3900.0
2012-05-30 10:05:00,66.59,66.7,66.59,66.7,3500.0,58.1999,58.2961,58.1999,58.2961,3500.0
2012-05-30 10:10:00,66.61,66.63,66.58,66.6,4500.0,58.2174,58.2349,58.1912,58.2087,4500.0
2012-05-30 10:15:00,66.64,66.69,66.57,66.58,2900.0,58.2436,58.2873,58.1824,58.1912,2900.0
2012-05-30 10:20:00,66.57,66.65,66.52,66.63,4300.0,58.1824,58.2524,58.1387,58.2349,4300.0
2012-05-30 10:25:00,66.67,66.68,66.62,66.66,8400.0,58.2698,58.2786,58.2261,58.2611,8400.0
2012-05-30 10:30:00,66.63,66.69,66.61,66.69,2200.0,58.2349,58.2873,58.2174,58.2873,2200.0
2012-05-30 10:35:00,66.66,66.66,66.53,66.53,3300.0,58.2611,58.2611,58.1475,58.1475,3300.0
2012-05-30 10:40:00,66.55,66.57,66.49,66.5,2600.0,58.165,58.1824,58.1125,58.1213,2600.0
2012-05-30 10:45:00,66.53,66.55,66.51,66.51,2200.0,58.1475,58.165,58.13,58.13,2200.0
2012-05-30 10:50:00,66.5,66.57,66.49,66.53,3500.0,58.1213,58.1824,58.1125,58.1475,3500.0
2012-05-30 10:55:00,66.52,66.52,66.47,66.47,1400.0,58.1387,58.1387,58.095,58.095,1400.0
2012-05-30 11:00:00,66.48,66.51,66.46,66.49,3700.0,58.1038,58.13,58.0863,58.1125,3700.0
2012-05-30 11:05:00,66.53,66.64,66.53,66.63,5900.0,58.1475,58.2436,58.1475,58.2349,5900.0
2012-05-30 11:10:00,66.64,66.71,66.62,66.69,30400.0,58.2436,58.3048,58.2261,58.2873,30400.0
2012-05-30 11:15:00,66.7,66.72,66.66,66.69,5800.0,58.2961,58.3135,58.2611,58.2873,5800.0
2012-05-30 11:20:00,66.66,66.67,66.6,66.62,3600.0,58.2611,58.2698,58.2087,58.2261,3600.0
2012-05-30 11:25:00,66.66,66.67,66.64,66.66,1800.0,58.2611,58.2698,58.2436,58.2611,1800.0
2012-05-30 11:30:00,66.66,66.7,66.58,66.58,2400.0,58.2611,58.2961,58.1912,58.1912,2400.0
2012-05-30 11:35:00,66.64,66.69,66.64,66.69,4000.0,58.2436,58.2873,58.2436,58.2873,4000.0
2012-05-30 11:40:00,66.63,66.7,66.63,66.69,8800.0,58.2349,58.2961,58.2349,58.2873,8800.0
2012-05-30 11:45:00,66.65,66.67,66.59,66.61,27200.0,58.2524,58.2698,58.1999,58.2174,27200.0
2012-05-30 11:50:00,66.6,66.66,66.6,66.62,6300.0,58.2087,58.2611,58.2087,58.2261,6300.0
2012-05-30 11:55:00,66.62,66.68,66.61,66.66,8200.0,58.2261,58.2786,58.2174,58.2611,8200.0
2012-05-30 12:00:00,66.63,66.64,66.45,66.46,7600.0,58.2349,58.2436,58.0776,58.0863,7600.0
2012-05-30 12:05:00,66.46,66.57,66.46,66.54,3500.0,58.0863,58.1824,58.0863,58.1562,3500.0
2012-05-30 12:10:00,66.55,66.55,66.52,66.53,2500.0,58.165,58.165,58.1387,58.1475,2500.0
2012-05-30 12:15:00,66.53,66.53,66.51,66.53,2000.0,58.1475,58.1475,58.13,58.1475,2000.0
2012-05-30 12:20:00,66.5,66.51,66.47,66.49,3800.0,58.1213,58.13,58.095,58.1125,3800.0
2012-05-30 12:25:00,66.48,66.5,66.41,66.46,4700.0,58.1038,58.1213,58.0426,58.0863,4700.0
2012-05-30 12:30:00,66.48,66.48,66.46,66.46,400.0,58.1038,58.1038,58.0863,58.0863,400.0
2012-05-30 12:35:00,66.47,66.49,66.46,66.49,2300.0,58.095,58.1125,58.0863,58.1125,2300.0
2012-05-30 12:40:00,66.47,66.54,66.46,66.53,1800.0,58.095,58.1562,58.0863,58.1475,1800.0
2012-05-30 12:45:00,66.55,66.59,66.54,66.59,3600.0,58.165,58.1999,58.1562,58.1999,3600.0
2012-05-30 12:50:00,66.59,66.62,66.59,66.6,2100.0,58.1999,58.2261,58.1999,58.2087,2100.0
2012-05-30 12:55:00,66.57,66.59,66.56,66.57,2400.0,58.1824,58.1999,58.1737,58.1824,2400.0
2012-05-30 13:00:00,66.59,66.6,66.52,66.53,2900.0,58.1999,58.2087,58.1387,58.1475,2900.0
2012-05-30 13:05:00,66.54,66.55,66.5,66.5,3600.0,58.1562,58.165,58.1213,58.1213,3600.0
2012-05-30 13:10:00,66.49,66.52,66.47,66.47,6900.0,58.1125,58.1387,58.095,58.095,6900.0
2012-05-30 13:15:00,66.47,66.53,66.47,66.51,9600.0,58.095,58.1475,58.095,58.13,9600.0
2012-05-30 13:20:00,66.52,66.57,66.49,66.57,24200.0,58.1387,58.1824,58.1125,58.1824,24200.0
2012-05-30 13:25:00,66.56,66.57,66.55,66.57,5200.0,58.1737,58.1824,58.165,58.1824,5200.0
2012-05-30 13:30:00,66.56,66.71,66.56,66.71,5100.0,58.1737,58.3048,58.1737,58.3048,5100.0
2012-05-30 13:35:00,66.68,66.71,66.65,66.68,5000.0,58.2786,58.3048,58.2524,58.2786,5000.0
2012-05-30 13:40:00,66.69,66.69,66.64,66.68,7100.0,58.2873,58.2873,58.2436,58.2786,7100.0
2012-05-30 13:45:00,66.7,66.73,66.7,66.72,6400.0,58.2961,58.3223,58.2961,58.3135,6400.0
2012-05-30 13:50:00,66.73,66.73,66.69,66.7,8300.0,58.3223,58.3223,58.2873,58.2961,8300.0
2012-05-30 13:55:00,66.74,66.75,66.71,66.75,4300.0,58.331,58.3398,58.3048,58.3398,4300.0
2012-05-30 14:00:00,66.77,66.83,66.76,66.79,6700.0,58.3572,58.4097,58.3485,58.3747,6700.0
2012-05-30 14:05:00,66.78,66.81,66.77,66.77,17300.0,58.366,58.3922,58.3572,58.3572,17300.0
2012-05-30 14:10:00,66.75,66.75,66.7,66.72,7300.0,58.3398,58.3398,58.2961,58.3135,7300.0
2012-05-30 14:15:00,66.74,66.79,66.73,66.79,2700.0,58.331,58.3747,58.3223,58.3747,2700.0
2012-05-30 14:20:00,66.79,66.8,66.73,66.73,6900.0,58.3747,58.3835,58.3223,58.3223,6900.0
2012-05-30 14:25:00,66.73,66.74,66.65,66.67,1800.0,58.3223,58.331,58.2524,58.2698,1800.0
2012-05-30 14:30:00,66.72,66.73,66.67,66.73,4900.0,58.3135,58.3223,58.2698,58.3223,4900.0
2012-05-30 14:35:00,66.73,66.75,66.71,66.71,5700.0,58.3223,58.3398,58.3048,58.3048,5700.0
2012-05-30 14:40:00,66.72,66.76,66.7,66.75,3600.0,58.3135,58.3485,58.2961,58.3398,3600.0
2012-05-30 14:45:00,66.75,66.75,66.7,66.7,1600.0,58.3398,58.3398,58.2961,58.2961,1600.0
2012-05-30 14:50:00,66.7,66.71,66.63,66.64,20900.0,58.2961,58.3048,58.2349,58.2436,20900.0
2012-05-30 14:55:00,66.67,66.69,66.66,66.68,5300.0,58.2698,58.2873,58.2611,58.2786,5300.0
2012-05-30 15:00:00,66.66,66.73,66.62,66.62,6800.0,58.2611,58.3223,58.2261,58.2261,6800.0
2012-05-30 15:05:00,66.6,66.63,66.58,66.6,9400.0,58.2087,58.2349,58.1912,58.2087,9400.0
2012-05-30 15:10:00,66.6,66.6,66.46,66.48,2900.0,58.2087,58.2087,58.0863,58.1038,2900.0
2012-05-30 15:15:00,66.48,66.54,66.43,66.54,5800.0,58.1038,58.1562,58.0601,58.1562,5800.0
2012-05-30 15:20:00,66.53,66.64,66.48,66.64,12700.0,58.1475,58.2436,58.1038,58.2436,12700.0
2012-05-30 15:25:00,66.65,66.74,66.62,66.71,22800.0,58.2524,58.331,58.2261,58.3048,22800.0
2012-05-30 15:30:00,66.72,66.72,66.62,66.69,8700.0,58.3135,58.3135,58.2261,58.2873,8700.0
2012-05-30 15:35:00,66.69,66.71,66.64,66.71,9600.0,58.2873,58.3048,58.2436,58.3048,9600.0
2012-05-30 15:40:00,66.71,66.71,66.64,66.65,6700.0,58.3048,58.3048,58.2436,58.2524,6700.0
2012-05-30 15:45:00,66.66,66.72,66.65,66.69,7700.0,58.2611,58.3135,58.2524,58.2873,7700.0
2012-05-30 15:50:00,66.69,66.74,66.64,66.64,5900.0,58.2873,58.331,58.2436,58.2436,5900.0
2012-05-30 15:55:00,66.64,66.67,66.6,66.6,9200.0,58.2436,58.2698,58.2087,58.2087,9200.0
2012-05-31 09:30:00,66.53,66.58,66.49,66.51,7900.0,58.1475,58.1912,58.1125,58.13,7900.0
2012-05-31 09:35:00,66.5,66.52,66.46,66.46,1000.0,58.1213,58.1387,58.0863,58.0863,1000.0
2012-05-31 09:40:00,66.37,66.43,66.22,66.22,2800.0,58.0076,58.0601,57.8765,57.8765,2800.0
2012-05-31 09:45:00,66.19,66.21,66.06,66.07,5100.0,57.8503,57.8678,57.7367,57.7454,5100.0
2012-05-31 09:50:00,66.06,66.1,66.04,66.05,5400.0,57.7367,57.7717,57.7192,57.728,5400.0
2012-05-31 09:55:00,66.0,66.05,65.97,66.05,8100.0,57.6843,57.728,57.658,57.728,8100.0
2012-05-31 10:00:00,66.04,66.11,66.01,66.01,5100.0,57.7192,57.7804,57.693,57.693,5100.0
2012-05-31 10:05:00,65.95,65.99,65.88,65.9,37300.0,57.6406,57.6755,57.5794,57.5969,37300.0
2012-05-31 10:10:00,65.86,65.86,65.85,65.86,1600.0,57.5619,57.5619,57.5532,57.5619,1600.0
2012-05-31 10:15:00,65.86,65.98,65.85,65.93,3100.0,57.5619,57.6668,57.5532,57.6231,3100.0
2012-05-31 10:20:00,65.92,65.93,65.88,65.88,6000.0,57.6143,57.6231,57.5794,57.5794,6000.0
2012-05-31 10:25:00,65.86,65.97,65.86,65.95,7000.0,57.5619,57.658,57.5619,57.6406,7000.0
2012-05-31 10:30:00,65.94,65.98,65.91,65.98,7300.0,57.6318,57.6668,57.6056,57.6668,7300.0
2012-05-31 10:35:00,66.01,66.04,65.96,65.98,10600.0,57.693,57.7192,57.6493,57.6668,10600.0
2012-05-31 10:40:00,65.96,65.96,65.89,65.9,6600.0,57.6493,57.6493,57.5881,57.5969,6600.0
2012-05-31 10:45:00,65.92,65.92,65.77,65.82,5200.0,57.6143,57.6143,57.4832,57.5269,5200.0
2012-05-31 10:50:00,65.8,65.8,65.76,65.77,4000.0,57.5095,57.5095,57.4745,57.4832,4000.0
2012-05-31 10:55:00,65.8,65.88,65.78,65.84,5800.0,57.5095,57.5794,57.492,57.5444,5800.0
2012-05-31 11:00:00,65.82,65.83,65.71,65.75,5600.0,57.5269,57.5357,57.4308,57.4658,5600.0
2012-05-31 11:05:00,65.7,65.79,65.69,65.77,9700.0,57.4221,57.5007,57.4133,57.4832,9700.0
2012-05-31 11:10:00,65.74,65.75,65.71,65.71,2800.0,57.457,57.4658,57.4308,57.4308,2800.0
2012-05-31 11:15:00,65.77,65.77,65.71,65.73,29500.0,57.4832,57.4832,57.4308,57.4483,29500.0
2012-05-31 11:20:00,65.75,65.82,65.73,65.82,3100.0,57.4658,57.5269,57.4483,57.5269,3100.0
2012-05-31 11:25:00,65.83,65.86,65.81,65.85,5200.0,57.5357,57.5619,57.5182,57.5532,5200.0
2012-05-31 11:30:00,65.84,66.08,65.84,66.08,3600.0,57.5444,57.7542,57.5444,57.7542,3600.0
2012-05-31 11:35:00,66.07,66.07,66.03,66.05,3500.0,57.7454,57.7454,57.7105,57.728,3500.0
2012-05-31 11:40:00,66.02,66.03,65.97,65.98,8900.0,57.7017,57.7105,57.658,57.6668,8900.0
2012-05-31 11:45:00,65.98,65.99,65.87,65.87,7300.0,57.6668,57.6755,57.5706,57.5706,7300.0
2012-05-31 11:50:00,65.88,65.93,65.88,65.92,7600.0,57.5794,57.6231,57.5794,57.6143,7600.0
2012-05-31 11:55:00,65.96,65.96,65.92,65.94,1900.0,57.6493,57.6493,57.6143,57.6318,1900.0
2012-05-31 12:00:00,65.9,65.99,65.89,65.96,4700.0,57.5969,57.6755,57.5881,57.6493,4700.0
2012-05-31 12:05:00,65.96,66.04,65.96,66.02,4100.0,57.6493,57.7192,57.6493,57.7017,4100.0
2012-05-31 12:10:00,66.05,66.12,66.04,66.12,6000.0,57.728,57.7891,57.7192,57.7891,6000.0
2012-05-31 12:15:00,66.11,66.11,66.06,66.08,2600.0,57.7804,57.7804,57.7367,57.7542,2600.0
2012-05-31 12:20:00,66.12,66.25,66.12,66.23,5500.0,57.7891,57.9028,57.7891,57.8853,5500.0
2012-05-31 12:25:00,66.24,66.35,66.24,66.34,2900.0,57.894,57.9902,57.894,57.9814,2900.0
2012-05-31 12:30:00,66.3,66.33,66.26,66.26,3300.0,57.9465,57.9727,57.9115,57.9115,3300.0
2012-05-31 12:35:00,66.24,66.26,66.15,66.17,6600.0,57.894,57.9115,57.8154,57.8328,6600.0
2012-05-31 12:40:00,66.18,66.25,66.16,66.21,2900.0,57.8416,57.9028,57.8241,57.8678,2900.0
2012-05-31 12:45:00,66.22,66.22,66.18,66.22,3800.0,57.8765,57.8765,57.8416,57.8765,3800.0
2012-05-31 12:50:00,66.26,66.3,66.24,66.26,6500.0,57.9115,57.9465,57.894,57.9115,6500.0
2012-05-31 12:55:00,66.26,66.27,66.23,66.24,6700.0,57.9115,57.9202,57.8853,57.894,6700.0
2012-05-31 13:00:00,66.25,66.37,66.24,66.36,5500.0,57.9028,58.0076,57.894,57.9989,5500.0
2012-05-31 13:05:00,66.34,66.49,66.32,66.39,8100.0,57.9814,58.1125,57.9639,58.0251,8100.0
2012-05-31 13:10:00,66.37,66.42,66.37,66.42,4800.0,58.0076,58.0513,58.0076,58.0513,4800.0
2012-05-31 13:15:00,66.42,66.48,66.42,66.44,15400.0,58.0513,58.1038,58.0513,58.0688,15400.0
2012-05-31 13:20:00,66.44,66.45,66.34,66.34,4200.0,58.0688,58.0776,57.9814,57.9814,4200.0
2012-05-31 13:25:00,66.34,66.35,66.33,66.33,2600.0,57.9814,57.9902,57.9727,57.9727,2600.0
2012-05-31 13:30:00,66.31,66.37,66.3,66.36,3200.0,57.9552,58.0076,57.9465,57.9989,3200.0
2012-05-31 13:35:00,66.33,66.33,66.2,66.22,4800.0,57.9727,57.9727,57.8591,57.8765,4800.0
2012-05-31 13:40:00,66.19,66.23,66.15,66.23,5300.0,57.8503,57.8853,57.8154,57.8853,5300.0
2012-05-31 13:45:00,66.23,66.25,66.17,66.18,3100.0,57.8853,57.9028,57.8328,57.8416,3100.0
2012-05-31 13:50:00,66.17,66.18,66.11,66.14,6100.0,57.8328,57.8416,57.7804,57.8066,6100.0
2012-05-31 13:55:00,66.11,66.13,66.11,66.13,3000.0,57.7804,57.7979,57.7804,57.7979,3000.0
2012-05-31 14:00:00,66.12,66.21,66.11,66.21,7400.0,57.7891,57.8678,57.7804,57.8678,7400.0
2012-05-31 14:05:00,66.25,66.28,66.24,66.24,15500.0,57.9028,57.929,57.894,57.894,15500.0
2012-05-31 14:10:00,66.29,66.34,66.27,66.27,1900.0,57.9377,57.9814,57.9202,57.9202,1900.0
2012-05-31 14:15:00,66.27,66.28,66.24,66.24,3900.0,57.9202,57.929,57.894,57.894,3900.0
2012-05-31 14:20:00,66.21,66.22,66.18,66.19,4200.0,57.8678,57.8765,57.8416,57.8503,4200.0
2012-05-31 14:25:00,66.22,66.33,66.22,66.26,17800.0,57.8765,57.9727,57.8765,57.9115,17800.0
2012-05-31 14:30:00,66.26,66.32,66.24,66.3,11500.0,57.9115,57.9639,57.894,57.9465,11500.0
2012-05-31 14:35:00,66.29,66.35,66.28,66.32,4200.0,57.9377,57.9902,57.929,57.9639,4200.0
2012-05-31 14:40:00,66.33,66.38,66.31,66.35,2600.0,57.9727,58.0164,57.9552,57.9902,2600.0
2012-05-31 14:45:00,66.37,66.37,66.27,66.28,11800.0,58.0076,58.0076,57.9202,57.929,11800.0
2012-05-31 14:50:00,66.28,66.28,66.22,66.24,3400.0,57.929,57.929,57.8765,57.894,3400.0
2012-05-31 14:55:00,66.23,66.35,66.21,66.34,10400.0,57.8853,57.9902,57.8678,57.9814,10400.0
2012-05-31 15:00:00,66.3,66.3,66.23,66.24,7100.0,57.9465,57.9465,57.8853,57.894,7100.0
2012-05-31 15:05:00,66.24,66.33,66.24,66.33,8500.0,57.894,57.9727,57.894,57.9727,8500.0
2012-05-31 15:10:00,66.34,66.42,66.34,66.4,9600.0,57.9814,58.0513,57.9814,58.0339,9600.0
2012-05-31 15:15:00,66.4,66.43,66.39,66.39,7200.0,58.0339,58.0601,58.0251,58.0251,7200.0
2012-05-31 15:20:00,66.37,66.43,66.36,66.43,22300.0,58.0076,58.0601,57.9989,58.0601,22300.0
2012-05-31 15:25:00,66.46,66.6,66.46,66.57,7200.0,58.0863,58.2087,58.0863,58.1824,7200.0
2012-05-31 15:30:00,66.57,66.59,66.52,66.59,19400.0,58.1824,58.1999,58.1387,58.1999,19400.0
2012-05-31 15:35:00,66.62,66.71,66.59,66.65,13700.0,58.2261,58.3048,58.1999,58.2524,13700.0
2012-05-31 15:40:00,66.62,66.63,66.51,66.53,6300.0,58.2261,58.2349,58.13,58.1475,6300.0
2012-05-31 15:45:00,66.53,66.53,66.39,66.4,23500.0,58.1475,58.1475,58.0251,58.0339,23500.0
2012-05-31 15:50:00,66.41,66.44,66.33,66.33,17000.0,58.0426,58.0688,57.9727,57.9727,17000.0
2012-05-31 15:55:00,66.35,66.38,66.28,66.28,22100.0,57.9902,58.0164,57.929,57.929,22100.0
2012-06-01 09:30:00,65.08,65.33,65.07,65.33,11600.0,56.8802,57.0987,56.8714,57.0987,11600.0
2012-06-01 09:35:00,65.3,65.3,65.16,65.23,3100.0,57.0725,57.0725,56.9501,57.0113,3100.0
2012-06-01 09:40:00,65.2,65.25,65.19,65.25,17700.0,56.9851,57.0288,56.9763,57.0288,17700.0
2012-06-01 09:45:00,65.15,65.17,65.04,65.1,5500.0,56.9414,56.9588,56.8452,56.8977,5500.0
2012-06-01 09:50:00,65.15,65.2,65.03,65.05,6100.0,56.9414,56.9851,56.8365,56.854,6100.0
2012-06-01 09:55:00,65.06,65.07,64.95,65.06,12500.0,56.8627,56.8714,56.7666,56.8627,12500.0
2012-06-01 10:00:00,65.02,65.24,65.02,65.24,21700.0,56.8277,57.02,56.8277,57.02,21700.0
2012-06-01 10:05:00,65.23,65.23,65.11,65.21,3300.0,57.0113,57.0113,56.9064,56.9938,3300.0
2012-06-01 10:10:00,65.24,65.24,65.07,65.07,8900.0,57.02,57.02,56.8714,56.8714,8900.0
2012-06-01 10:15:00,65.11,65.12,65.04,65.06,5500.0,56.9064,56.9151,56.8452,56.8627,5500.0
2012-06-01 10:20:00,65.06,65.06,64.94,65.0,12700.0,56.8627,56.8627,56.7578,56.8103,12700.0
2012-06-01 10:25:00,64.99,65.0,64.9,64.91,6900.0,56.8015,56.8103,56.7229,56.7316,6900.0
2012-06-01 10:30:00,64.94,64.94,64.86,64.9,6000.0,56.7578,56.7578,56.6879,56.7229,6000.0
2012-06-01 10:35:00,64.91,64.94,64.86,64.89,6900.0,56.7316,56.7578,56.6879,56.7141,6900.0
2012-06-01 10:40:00,64.89,64.94,64.85,64.94,2600.0,56.7141,56.7578,56.6792,56.7578,2600.0
2012-06-01 10:45:00,64.93,65.03,64.91,65.03,9400.0,56.7491,56.8365,56.7316,56.8365,9400.0
2012-06-01 10:50:00,65.02,65.02,64.93,64.94,12600.0,56.8277,56.8277,56.7491,56.7578,12600.0
2012-06-01 10:55:00,64.93,64.98,64.9,64.91,10800.0,56.7491,56.7928,56.7229,56.7316,10800.0
2012-06-01 11:00:00,64.9,64.9,64.82,64.86,10200.0,56.7229,56.7229,56.6529,56.6879,10200.0
2012-06-01 11:05:00,64.86,64.86,64.78,64.78,6000.0,56.6879,56.6879,56.618,56.618,6000.0
2012-06-01 11:10:00,64.75,64.8,64.75,64.8,5200.0,56.5918,56.6355,56.5918,56.6355,5200.0
2012-06-01 11:15:00,64.82,64.9,64.82,64.87,6500.0,56.6529,56.7229,56.6529,56.6966,6500.0
2012-06-01 11:20:00,64.88,64.9,64.84,64.89,7900.0,56.7054,56.7229,56.6704,56.7141,7900.0
2012-06-01 11:25:00,64.88,64.91,64.83,64.87,16900.0,56.7054,56.7316,56.6617,56.6966,16900.0
2012-06-01 11:30:00,64.88,64.88,64.79,64.79,8800.0,56.7054,56.7054,56.6267,56.6267,8800.0
2012-06-01 11:35:00,64.82,64.9,64.82,64.82,6500.0,56.6529,56.7229,56.6529,56.6529,6500.0
2012-06-01 11:40:00,64.81,64.83,64.79,64.82,6400.0,56.6442,56.6617,56.6267,56.6529,6400.0
2012-06-01 11:45:00,64.85,64.85,64.78,64.78,7900.0,56.6792,56.6792,56.618,56.618,7900.0
2012-06-01 11:50:00,64.78,64.88,64.78,64.86,3600.0,56.618,56.7054,56.618,56.6879,3600.0
2012-06-01 11:55:00,64.84,64.89,64.82,64.88,3200.0,56.6704,56.7141,56.6529,56.7054,3200.0
2012-06-01 12:00:00,64.86,64.88,64.8,64.82,17200.0,56.6879,56.7054,56.6355,56.6529,17200.0
2012-06-01 12:05:00,64.83,64.88,64.83,64.88,15300.0,56.6617,56.7054,56.6617,56.7054,15300.0
2012-06-01 12:10:00,64.87,64.95,64.86,64.95,11700.0,56.6966,56.7666,56.6879,56.7666,11700.0
2012-06-01 12:15:00,64.97,64.98,64.91,64.91,1000.0,56.784,56.7928,56.7316,56.7316,1000.0
2012-06-01 12:20:00,64.92,64.92,64.84,64.85,2600.0,56.7403,56.7403,56.6704,56.6792,2600.0
2012-06-01 12:25:00,64.84,64.84,64.78,64.8,11700.0,56.6704,56.6704,56.618,56.6355,11700.0
2012-06-01 12:30:00,64.81,64.82,64.79,64.79,4300.0,56.6442,56.6529,56.6267,56.6267,4300.0
2012-06-01 12:35:00,64.79,64.81,64.75,64.79,12600.0,56.6267,56.6442,56.5918,56.6267,12600.0
2012-06-01 12:40:00,64.79,64.81,64.76,64.77,3600.0,56.6267,56.6442,56.6005,56.6092,3600.0
2012-06-01 12:45:00,64.75,64.84,64.75,64.84,5700.0,56.5918,56.6704,56.5918,56.6704,5700.0
2012-06-01 12:50:00,64.84,64.86,64.83,64.84,1600.0,56.6704,56.6879,56.6617,56.6704,1600.0
2012-06-01 12:55:00,64.84,64.85,64.78,64.78,2700.0,56.6704,56.6792,56.618,56.618,2700.0
2012-06-01 13:00:00,64.79,64.8,64.74,64.79,3600.0,56.6267,56.6355,56.583,56.6267,3600.0
2012-06-01 13:05:00,64.78,64.79,64.76,64.76,1700.0,56.618,56.6267,56.6005,56.6005,1700.0
2012-06-01 13:10:00,64.76,64.81,64.76,64.77,5800.0,56.6005,56.6442,56.6005,56.6092,5800.0
2012-06-01 13:15:00,64.8,64.81,64.78,64.81,6000.0,56.6355,56.6442,56.618,56.6442,6000.0
2012-06-01 13:20:00,64.76,64.78,64.73,64.76,9000.0,56.6005,56.618,56.5743,56.6005,9000.0
2012-06-01 13:25:00,64.76,64.78,64.68,64.68,4500.0,56.6005,56.618,56.5306,56.5306,4500.0
2012-06-01 13:30:00,64.67,64.68,64.58,64.58,17100.0,56.5218,56.5306,56.4432,56.4432,17100.0
2012-06-01 13:35:00,64.6,64.63,64.56,64.56,9600.0,56.4607,56.4869,56.4257,56.4257,9600.0
2012-06-01 13:40:00,64.55,64.64,64.53,64.63,6900.0,56.417,56.4956,56.3995,56.4869,6900.0
2012-06-01 13:45:00,64.64,64.65,64.6,64.62,3600.0,56.4956,56.5044,56.4607,56.4781,3600.0
2012-06-01 13:50:00,64.59,64.59,64.55,64.55,3100.0,56.4519,56.4519,56.417,56.417,3100.0
2012-06-01 13:55:00,64.55,64.58,64.54,64.57,2800.0,56.417,56.4432,56.4082,56.4344,2800.0
2012-06-01 14:00:00,64.58,64.58,64.48,64.49,16000.0,56.4432,56.4432,56.3558,56.3645,16000.0
2012-06-01 14:05:00,64.47,64.5,64.44,64.47,20600.0,56.347,56.3733,56.3208,56.347,20600.0
2012-06-01 14:10:00,64.45,64.48,64.39,64.4,17500.0,56.3296,56.3558,56.2771,56.2859,17500.0
2012-06-01 14:15:00,64.41,64.46,64.41,64.45,11600.0,56.2946,56.3383,56.2946,56.3296,11600.0
2012-06-01 14:20:00,64.45,64.62,64.45,64.61,9900.0,56.3296,56.4781,56.3296,56.4694,9900.0
2012-06-01 14:25:00,64.63,64.63,64.54,64.54,4800.0,56.4869,56.4869,56.4082,56.4082,4800.0
2012-06-01 14:30:00,64.55,64.67,64.55,64.66,6100.0,56.417,56.5218,56.417,56.5131,6100.0
2012-06-01 14:35:00,64.66,64.7,64.59,64.7,3000.0,56.5131,56.5481,56.4519,56.5481,3000.0
2012-06-01 14:40:00,64.7,64.71,64.62,64.68,5900.0,56.5481,56.5568,56.4781,56.5306,5900.0
2012-06-01 14:45:00,64.67,64.69,64.63,64.66,3700.0,56.5218,56.5393,56.4869,56.5131,3700.0
2012-06-01 14:50:00,64.65,64.69,64.59,64.59,4100.0,56.5044,56.5393,56.4519,56.4519,4100.0
2012-06-01 14:55:00,64.58,64.59,64.51,64.54,8400.0,56.4432,56.4519,56.382,56.4082,8400.0
2012-06-01 15:00:00,64.54,64.57,64.48,64.55,4400.0,56.4082,56.4344,56.3558,56.417,4400.0
2012-06-01 15:05:00,64.55,64.63,64.52,64.62,11800.0,56.417,56.4869,56.3907,56.4781,11800.0
2012-06-01 15:10:00,64.63,64.68,64.54,64.55,20800.0,56.4869,56.5306,56.4082,56.417,20800.0
2012-06-01 15:15:00,64.54,64.58,64.45,64.47,2900.0,56.4082,56.4432,56.3296,56.347,2900.0
2012-06-01 15:20:00,64.48,64.49,64.45,64.49,3400.0,56.3558,56.3645,56.3296,56.3645,3400.0
2012-06-01 15:25:00,64.46,64.56,64.46,64.48,7000.0,56.3383,56.4257,56.3383,56.3558,7000.0
2012-06-01 15:30:00,64.5,64.57,64.46,64.52,7800.0,56.3733,56.4344,56.3383,56.3907,7800.0
2012-06-01 15:35:00,64.49,64.5,64.45,64.45,12200.0,56.3645,56.3733,56.3296,56.3296,12200.0
2012-06-01 15:40:00,64.44,64.49,64.41,64.47,20900.0,56.3208,56.3645,56.2946,56.347,20900.0
2012-06-01 15:45:00,64.47,64.55,64.47,64.49,52200.0,56.347,56.417,56.347,56.3645,52200.0
2012-06-01 15:50:00,64.47,64.53,64.47,64.49,12300.0,56.347,56.3995,56.347,56.3645,12300.0
2012-06-01 15:55:00,64.49,64.53,64.44,64.45,15200.0,56.3645,56.3995,56.3208,56.3296,15200.0
2012-06-04 09:30:00,64.49,64.66,64.42,64.66,9300.0,56.3645,56.5131,56.3033,56.5131,9300.0
2012-06-04 09:35:00,64.71,64.77,64.7,64.7,2400.0,56.5568,56.6092,56.5481,56.5481,2400.0
2012-06-04 09:40:00,64.7,64.71,64.58,64.58,4500.0,56.5481,56.5568,56.4432,56.4432,4500.0
2012-06-04 09:45:00,64.56,64.56,64.35,64.4,7300.0,56.4257,56.4257,56.2422,56.2859,7300.0
2012-06-04 09:50:00,64.39,64.41,64.3,64.36,14500.0,56.2771,56.2946,56.1985,56.2509,14500.0
2012-06-04 09:55:00,64.34,64.34,64.25,64.28,5200.0,56.2334,56.2334,56.1548,56.181,5200.0
2012-06-04 10:00:00,64.24,64.24,64.1,64.11,11700.0,56.146,56.146,56.0237,56.0324,11700.0
2012-06-04 10:05:00,64.08,64.1,64.0,64.08,15200.0,56.0062,56.0237,55.9363,56.0062,15200.0
2012-06-04 10:10:00,64.14,64.31,64.14,64.31,35500.0,56.0586,56.2072,56.0586,56.2072,35500.0
2012-06-04 10:15:00,64.32,64.44,64.31,64.43,23500.0,56.2159,56.3208,56.2072,56.3121,23500.0
2012-06-04 10:20:00,64.43,64.46,64.34,64.34,3700.0,56.3121,56.3383,56.2334,56.2334,3700.0
2012-06-04 10:25:00,64.36,64.43,64.36,64.36,2800.0,56.2509,56.3121,56.2509,56.2509,2800.0
2012-06-04 10:30:00,64.41,64.41,64.26,64.33,5100.0,56.2946,56.2946,56.1635,56.2247,5100.0
2012-06-04 10:35:00,64.32,64.43,64.31,64.34,26500.0,56.2159,56.3121,56.2072,56.2334,26500.0
2012-06-04 10:40:00,64.37,64.47,64.36,64.36,4900.0,56.2596,56.347,56.2509,56.2509,4900.0
2012-06-04 10:45:00,64.28,64.35,64.27,64.35,5900.0,56.181,56.2422,56.1722,56.2422,5900.0
2012-06-04 10:50:00,64.34,64.44,64.34,64.4,3000.0,56.2334,56.3208,56.2334,56.2859,3000.0
2012-06-04 10:55:00,64.43,64.49,64.38,64.38,4400.0,56.3121,56.3645,56.2684,56.2684,4400.0
2012-06-04 11:00:00,64.38,64.41,64.37,64.37,3700.0,56.2684,56.2946,56.2596,56.2596,3700.0
2012-06-04 11:05:00,64.34,64.34,64.25,64.27,2200.0,56.2334,56.2334,56.1548,56.1722,2200.0
2012-06-04 11:10:00,64.26,64.31,64.18,64.19,6500.0,56.1635,56.2072,56.0936,56.1023,6500.0
2012-06-04 11:15:00,64.27,64.27,64.2,64.2,7900.0,56.1722,56.1722,56.1111,56.1111,7900.0
2012-06-04 11:20:00,64.22,64.26,64.2,64.25,2200.0,56.1285,56.1635,56.1111,56.1548,2200.0
2012-06-04 11:25:00,64.26,64.26,64.2,64.2,3000.0,56.1635,56.1635,56.1111,56.1111,3000.0
2012-06-04 11:30:00,64.15,64.24,64.15,64.24,2800.0,56.0674,56.146,56.0674,56.146,2800.0
2012-06-04 11:35:00,64.21,64.21,64.16,64.21,15800.0,56.1198,56.1198,56.0761,56.1198,15800.0
2012-06-04 11:40:00,64.21,64.21,64.16,64.16,3800.0,56.1198,56.1198,56.0761,56.0761,3800.0
2012-06-04 11:45:00,64.15,64.19,64.14,64.19,4200.0,56.0674,56.1023,56.0586,56.1023,4200.0
2012-06-04 11:50:00,64.16,64.16,64.11,64.11,3100.0,56.0761,56.0761,56.0324,56.0324,3100.0
2012-06-04 11:55:00,64.13,64.16,64.11,64.11,2900.0,56.0499,56.0761,56.0324,56.0324,2900.0
2012-06-04 12:00:00,64.09,64.15,64.08,64.12,17400.0,56.0149,56.0674,56.0062,56.0411,17400.0
2012-06-04 12:05:00,64.11,64.13,64.09,64.1,32000.0,56.0324,56.0499,56.0149,56.0237,32000.0
2012-06-04 12:10:00,64.08,64.09,63.95,63.98,40200.0,56.0062,56.0149,55.8926,55.9188,40200.0
2012-06-04 12:15:00,63.96,63.98,63.91,63.96,12400.0,55.9013,55.9188,55.8576,55.9013,12400.0
2012-06-04 12:20:00,63.98,63.98,63.92,63.95,27300.0,55.9188,55.9188,55.8663,55.8926,27300.0
2012-06-04 12:25:00,63.96,63.97,63.88,63.9,44600.0,55.9013,55.91,55.8314,55.8489,44600.0
2012-06-04 12:30:00,63.88,63.92,63.86,63.91,14000.0,55.8314,55.8663,55.8139,55.8576,14000.0
2012-06-04 12:35:00,63.91,63.97,63.9,63.95,9900.0,55.8576,55.91,55.8489,55.8926,9900.0
2012-06-04 12:40:00,63.95,64.0,63.95,63.97,15000.0,55.8926,55.9363,55.8926,55.91,15000.0
2012-06-04 12:45:00,63.97,63.99,63.97,63.97,1600.0,55.91,55.9275,55.91,55.91,1600.0
2012-06-04 12:50:00,63.92,63.93,63.92,63.93,7500.0,55.8663,55.8751,55.8663,55.8751,7500.0
2012-06-04 12:55:00,63.92,63.97,63.92,63.96,9900.0,55.8663,55.91,55.8663,55.9013,9900.0
2012-06-04 13:00:00,63.97,64.07,63.97,64.06,7700.0,55.91,55.9974,55.91,55.9887,7700.0
2012-06-04 13:05:00,64.05,64.05,63.98,63.98,2000.0,55.98,55.98,55.9188,55.9188,2000.0
2012-06-04 13:10:00,64.01,64.01,63.99,64.0,13000.0,55.945,55.945,55.9275,55.9363,13000.0
2012-06-04 13:15:00,64.0,64.05,63.95,63.96,16900.0,55.9363,55.98,55.8926,55.9013,16900.0
2012-06-04 13:20:00,63.92,63.94,63.9,63.9,11100.0,55.8663,55.8838,55.8489,55.8489,11100.0
2012-06-04 13:25:00,63.87,63.91,63.85,63.91,31000.0,55.8226,55.8576,55.8052,55.8576,31000.0
2012-06-04 13:30:00,63.92,63.97,63.89,63.97,11900.0,55.8663,55.91,55.8401,55.91,11900.0
2012-06-04 13:35:00,63.97,64.14,63.97,64.13,10000.0,55.91,56.0586,55.91,56.0499,10000.0
2012-06-04 13:40:00,64.13,64.15,64.11,64.12,2200.0,56.0499,56.0674,56.0324,56.0411,2200.0
2012-06-04 13:45:00,64.06,64.06,64.04,64.05,1300.0,55.9887,55.9887,55.9712,55.98,1300.0
2012-06-04 13:50:00,64.06,64.1,64.03,64.03,58400.0,55.9887,56.0237,55.9625,55.9625,58400.0
2012-06-04 13:55:00,64.05,64.11,63.99,64.11,4000.0,55.98,56.0324,55.9275,56.0324,4000.0
2012-06-04 14:00:00,64.1,64.16,64.05,64.16,10000.0,56.0237,56.0761,55.98,56.0761,10000.0
2012-06-04 14:05:00,64.17,64.17,64.11,64.12,6500.0,56.0848,56.0848,56.0324,56.0411,6500.0
2012-06-04 14:10:00,64.13,64.17,64.12,64.14,16300.0,56.0499,56.0848,56.0411,56.0586,16300.0
2012-06-04 14:15:00,64.15,64.29,64.12,64.28,220300.0,56.0674,56.1897,56.0411,56.181,220300.0
2012-06-04 14:20:00,64.31,64.37,64.27,64.36,6200.0,56.2072,56.2596,56.1722,56.2509,6200.0
2012-06-04 14:25:00,64.35,64.42,64.35,64.41,6600.0,56.2422,56.3033,56.2422,56.2946,6600.0
2012-06-04 14:30:00,64.4,64.52,64.34,64.52,6100.0,56.2859,56.3907,56.2334,56.3907,6100.0
2012-06-04 14:35:00,64.53,64.65,64.53,64.61,14500.0,56.3995,56.5044,56.3995,56.4694,14500.0
2012-06-04 14:40:00,64.58,64.62,64.56,64.58,2400.0,56.4432,56.4781,56.4257,56.4432,2400.0
2012-06-04 14:45:00,64.58,64.59,64.52,64.53,5100.0,56.4432,56.4519,56.3907,56.3995,5100.0
2012-06-04 14:50:00,64.5,64.52,64.5,64.52,5000.0,56.3733,56.3907,56.3733,56.3907,5000.0
2012-06-04 14:55:00,64.56,64.56,64.44,64.45,2600.0,56.4257,56.4257,56.3208,56.3296,2600.0
2012-06-04 15:00:00,64.46,64.5,64.43,64.47,6800.0,56.3383,56.3733,56.3121,56.347,6800.0
2012-06-04 15:05:00,64.49,64.5,64.43,64.44,9500.0,56.3645,56.3733,56.3121,56.3208,9500.0
2012-06-04 15:10:00,64.38,64.41,64.35,64.39,4100.0,56.2684,56.2946,56.2422,56.2771,4100.0
2012-06-04 15:15:00,64.36,64.41,64.28,64.41,7700.0,56.2509,56.2946,56.181,56.2946,7700.0
2012-06-04 15:20:00,64.41,64.41,64.32,64.36,20500.0,56.2946,56.2946,56.2159,56.2509,20500.0
2012-06-04 15:25:00,64.35,64.48,64.3,64.44,7800.0,56.2422,56.3558,56.1985,56.3208,7800.0
2012-06-04 15:30:00,64.44,64.44,64.32,64.35,25400.0,56.3208,56.3208,56.2159,56.2422,25400.0
2012-06-04 15:35:00,64.33,64.37,64.27,64.37,47400.0,56.2247,56.2596,56.1722,56.2596,47400.0
2012-06-04 15:40:00,64.38,64.46,64.34,64.46,24800.0,56.2684,56.3383,56.2334,56.3383,24800.0
2012-06-04 15:45:00,64.47,64.55,64.46,64.55,8800.0,56.347,56.417,56.3383,56.417,8800.0
2012-06-04 15:50:00,64.55,64.65,64.54,64.6,2200.0,56.417,56.5044,56.4082,56.4607,2200.0
2012-06-04 15:55:00,64.59,64.65,64.58,64.58,7300.0,56.4519,56.5044,56.4432,56.4432,7300.0
2012-06-05 09:30:00,64.35,64.41,64.29,64.41,8500.0,56.2422,56.2946,56.1897,56.2946,8500.0
2012-06-05 09:35:00,64.47,64.55,64.47,64.49,1400.0,56.347,56.417,56.347,56.3645,1400.0
2012-06-05 09:40:00,64.49,64.5,64.48,64.48,1700.0,56.3645,56.3733,56.3558,56.3558,1700.0
2012-06-05 09:45:00,64.59,64.64,64.59,64.63,6900.0,56.4519,56.4956,56.4519,56.4869,6900.0
2012-06-05 09:50:00,64.63,64.64,64.54,64.55,2000.0,56.4869,56.4956,56.4082,56.417,2000.0
2012-06-05 09:55:00,64.6,64.61,64.56,64.6,4800.0,56.4607,56.4694,56.4257,56.4607,4800.0
2012-06-05 10:00:00,64.64,64.84,64.64,64.82,6800.0,56.4956,56.6704,56.4956,56.6529,6800.0
2012-06-05 10:05:00,64.76,64.88,64.76,64.88,7700.0,56.6005,56.7054,56.6005,56.7054,7700.0
2012-06-05 10:10:00,64.82,64.83,64.78,64.82,4500.0,56.6529,56.6617,56.618,56.6529,4500.0
2012-06-05 10:15:00,64.83,64.89,64.78,64.78,2400.0,56.6617,56.7141,56.618,56.618,2400.0
2012-06-05 10:20:00,64.8,64.91,64.8,64.89,3200.0,56.6355,56.7316,56.6355,56.7141,3200.0
2012-06-05 10:25:00,64.89,64.93,64.84,64.84,13600.0,56.7141,56.7491,56.6704,56.6704,13600.0
2012-06-05 10:30:00,64.85,64.87,64.77,64.77,3800.0,56.6792,56.6966,56.6092,56.6092,3800.0
2012-06-05 10:35:00,64.79,64.84,64.77,64.82,6000.0,56.6267,56.6704,56.6092,56.6529,6000.0
2012-06-05 10:40:00,64.78,64.78,64.74,64.74,9000.0,56.618,56.618,56.583,56.583,9000.0
2012-06-05 10:45:00,64.72,64.72,64.65,64.65,3000.0,56.5655,56.5655,56.5044,56.5044,3000.0
2012-06-05 10:50:00,64.62,64.65,64.61,64.65,2500.0,56.4781,56.5044,56.4694,56.5044,2500.0
2012-06-05 10:55:00,64.65,64.66,64.52,64.57,2600.0,56.5044,56.5131,56.3907,56.4344,2600.0
2012-06-05 11:00:00,64.57,64.57,64.53,64.56,1500.0,56.4344,56.4344,56.3995,56.4257,1500.0
2012-06-05 11:05:00,64.57,64.62,64.56,64.62,3800.0,56.4344,56.4781,56.4257,56.4781,3800.0
2012-06-05 11:10:00,64.62,64.71,64.62,64.71,4700.0,56.4781,56.5568,56.4781,56.5568,4700.0
2012-06-05 11:15:00,64.73,64.76,64.69,64.76,2800.0,56.5743,56.6005,56.5393,56.6005,2800.0
2012-06-05 11:20:00,64.78,64.78,64.72,64.72,1400.0,56.618,56.618,56.5655,56.5655,1400.0
2012-06-05 11:25:00,64.75,64.75,64.68,64.68,3200.0,56.5918,56.5918,56.5306,56.5306,3200.0
2012-06-05 11:30:00,64.75,64.76,64.71,64.71,2500.0,56.5918,56.6005,56.5568,56.5568,2500.0
2012-06-05 11:35:00,64.7,64.72,64.54,64.54,5800.0,56.5481,56.5655,56.4082,56.4082,5800.0
2012-06-05 11:40:00,64.57,64.57,64.5,64.54,10500.0,56.4344,56.4344,56.3733,56.4082,10500.0
2012-06-05 11:45:00,64.56,64.6,64.56,64.59,5200.0,56.4257,56.4607,56.4257,56.4519,5200.0
2012-06-05 11:50:00,64.57,64.58,64.5,64.52,13100.0,56.4344,56.4432,56.3733,56.3907,13100.0
2012-06-05 11:55:00,64.51,64.53,64.47,64.47,5400.0,56.382,56.3995,56.347,56.347,5400.0
2012-06-05 12:00:00,64.48,64.56,64.48,64.53,64200.0,56.3558,56.4257,56.3558,56.3995,64200.0
2012-06-05 12:05:00,64.55,64.64,64.55,64.61,5200.0,56.417,56.4956,56.417,56.4694,5200.0
2012-06-05 12:10:00,64.63,64.64,64.61,64.61,6100.0,56.4869,56.4956,56.4694,56.4694,6100.0
2012-06-05 12:15:00,64.58,64.58,64.5,64.56,3000.0,56.4432,56.4432,56.3733,56.4257,3000.0
2012-06-05 12:20:00,64.53,64.61,64.53,64.61,2200.0,56.3995,56.4694,56.3995,56.4694,2200.0
2012-06-05 12:25:00,64.6,64.63,64.58,64.63,2500.0,56.4607,56.4869,56.4432,56.4869,2500.0
2012-06-05 12:30:00,64.65,64.77,64.65,64.77,7900.0,56.5044,56.6092,56.5044,56.6092,7900.0
2012-06-05 12:35:00,64.79,64.79,64.74,64.75,1200.0,56.6267,56.6267,56.583,56.5918,1200.0
2012-06-05 12:40:00,64.75,64.76,64.69,64.7,18200.0,56.5918,56.6005,56.5393,56.5481,18200.0
2012-06-05 12:45:00,64.71,64.74,64.69,64.69,4600.0,56.5568,56.583,56.5393,56.5393,4600.0
2012-06-05 12:50:00,64.66,64.74,64.63,64.71,3500.0,56.5131,56.583,56.4869,56.5568,3500.0
2012-06-05 12:55:00,64.69,64.73,64.68,64.72,1600.0,56.5393,56.5743,56.5306,56.5655,1600.0
2012-06-05 13:00:00,64.69,64.72,64.67,64.72,7500.0,56.5393,56.5655,56.5218,56.5655,7500.0
2012-06-05 13:05:00,64.72,64.72,64.69,64.69,1300.0,56.5655,56.5655,56.5393,56.5393,1300.0
2012-06-05 13:10:00,64.7,64.7,64.7,64.7,300.0,56.5481,56.5481,56.5481,56.5481,300.0
2012-06-05 13:15:00,64.67,64.68,64.61,64.63,2400.0,56.5218,56.5306,56.4694,56.4869,2400.0
2012-06-05 13:20:00,64.63,64.72,64.63,64.72,3500.0,56.4869,56.5655,56.4869,56.5655,3500.0
2012-06-05 13:25:00,64.73,64.74,64.69,64.74,19000.0,56.5743,56.583,56.5393,56.583,19000.0
2012-06-05 13:30:00,64.72,64.76,64.69,64.75,3300.0,56.5655,56.6005,56.5393,56.5918,3300.0
2012-06-05 13:35:00,64.74,64.79,64.73,64.75,6400.0,56.583,56.6267,56.5743,56.5918,6400.0
2012-06-05 13:40:00,64.76,64.82,64.75,64.82,1600.0,56.6005,56.6529,56.5918,56.6529,1600.0
2012-06-05 13:45:00,64.82,64.86,64.82,64.85,2300.0,56.6529,56.6879,56.6529,56.6792,2300.0
2012-06-05 13:50:00,64.85,64.93,64.84,64.89,4500.0,56.6792,56.7491,56.6704,56.7141,4500.0
2012-06-05 13:55:00,64.88,64.9,64.87,64.87,2000.0,56.7054,56.7229,56.6966,56.6966,2000.0
2012-06-05 14:00:00,64.85,64.86,64.82,64.83,2600.0,56.6792,56.6879,56.6529,56.6617,2600.0
2012-06-05 14:05:00,64.84,64.94,64.84,64.94,8300.0,56.6704,56.7578,56.6704,56.7578,8300.0
2012-06-05 14:10:00,64.91,64.95,64.89,64.95,2100.0,56.7316,56.7666,56.7141,56.7666,2100.0
2012-06-05 14:15:00,64.95,64.97,64.92,64.95,2300.0,56.7666,56.784,56.7403,56.7666,2300.0
2012-06-05 14:20:00,64.97,64.97,64.91,64.94,4600.0,56.784,56.784,56.7316,56.7578,4600.0
2012-06-05 14:25:00,64.97,64.97,64.92,64.95,2300.0,56.784,56.784,56.7403,56.7666,2300.0
2012-06-05 14:30:00,64.95,64.97,64.92,64.96,5500.0,56.7666,56.784,56.7403,56.7753,5500.0
2012-06-05 14:35:00,64.97,64.97,64.89,64.89,2400.0,56.784,56.784,56.7141,56.7141,2400.0
2012-06-05 14:40:00,64.87,64.89,64.85,64.86,4800.0,56.6966,56.7141,56.6792,56.6879,4800.0
2012-06-05 14:45:00,64.84,64.89,64.84,64.88,6500.0,56.6704,56.7141,56.6704,56.7054,6500.0
2012-06-05 14:50:00,64.87,64.93,64.86,64.92,10200.0,56.6966,56.7491,56.6879,56.7403,10200.0
2012-06-05 14:55:00,64.92,64.96,64.9,64.95,8200.0,56.7403,56.7753,56.7229,56.7666,8200.0
2012-06-05 15:00:00,64.95,65.03,64.95,64.95,9000.0,56.7666,56.8365,56.7666,56.7666,9000.0
2012-06-05 15:05:00,64.96,64.96,64.9,64.91,3100.0,56.7753,56.7753,56.7229,56.7316,3100.0
2012-06-05 15:10:00,64.9,64.94,64.84,64.89,9500.0,56.7229,56.7578,56.6704,56.7141,9500.0
2012-06-05 15:15:00,64.9,64.94,64.87,64.93,41800.0,56.7229,56.7578,56.6966,56.7491,41800.0
2012-06-05 15:20:00,64.92,64.96,64.92,64.95,37900.0,56.7403,56.7753,56.7403,56.7666,37900.0
2012-06-05 15:25:00,64.96,64.99,64.92,64.94,62100.0,56.7753,56.8015,56.7403,56.7578,62100.0
2012-06-05 15:30:00,64.94,65.0,64.92,65.0,67300.0,56.7578,56.8103,56.7403,56.8103,67300.0
2012-06-05 15:35:00,65.0,65.06,64.97,65.05,47200.0,56.8103,56.8627,56.784,56.854,47200.0
2012-06-05 15:40:00,65.05,65.09,65.04,65.04,41700.0,56.854,56.8889,56.8452,56.8452,41700.0
2012-06-05 15:45:00,65.04,65.04,64.98,65.02,56200.0,56.8452,56.8452,56.7928,56.8277,56200.0
2012-06-05 15:50:00,65.03,65.1,65.01,65.08,48000.0,56.8365,56.8977,56.819,56.8802,48000.0
2012-06-05 15:55:00,65.07,65.07,64.98,64.98,45100.0,56.8714,56.8714,56.7928,56.7928,45100.0
2012-06-06 09:30:00,65.45,65.59,65.45,65.56,8600.0,57.2036,57.3259,57.2036,57.2997,8600.0
2012-06-06 09:35:00,65.55,65.61,65.55,65.58,1300.0,57.291,57.3434,57.291,57.3172,1300.0
2012-06-06 09:40:00,65.62,65.77,65.62,65.72,6200.0,57.3521,57.4832,57.3521,57.4395,6200.0
2012-06-06 09:45:00,65.76,65.85,65.76,65.82,6700.0,57.4745,57.5532,57.4745,57.5269,6700.0
2012-06-06 09:50:00,65.78,65.88,65.76,65.86,4100.0,57.492,57.5794,57.4745,57.5619,4100.0
2012-06-06 09:55:00,65.88,65.95,65.88,65.9,7600.0,57.5794,57.6406,57.5794,57.5969,7600.0
2012-06-06 10:00:00,65.89,65.96,65.87,65.87,3300.0,57.5881,57.6493,57.5706,57.5706,3300.0
2012-06-06 10:05:00,65.88,65.95,65.88,65.92,5500.0,57.5794,57.6406,57.5794,57.6143,5500.0
2012-06-06 10:10:00,65.94,65.95,65.9,65.94,2900.0,57.6318,57.6406,57.5969,57.6318,2900.0
2012-06-06 10:15:00,65.98,65.98,65.91,65.93,1800.0,57.6668,57.6668,57.6056,57.6231,1800.0
2012-06-06 10:20:00,65.9,65.9,65.83,65.86,3700.0,57.5969,57.5969,57.5357,57.5619,3700.0
2012-06-06 10:25:00,65.86,65.87,65.84,65.84,1700.0,57.5619,57.5706,57.5444,57.5444,1700.0
2012-06-06 10:30:00,65.86,65.9,65.85,65.89,5000.0,57.5619,57.5969,57.5532,57.5881,5000.0
2012-06-06 10:35:00,65.94,65.98,65.92,65.95,2400.0,57.6318,57.6668,57.6143,57.6406,2400.0
2012-06-06 10:40:00,65.97,65.99,65.96,65.99,8200.0,57.658,57.6755,57.6493,57.6755,8200.0
2012-06-06 10:45:00,66.0,66.05,66.0,66.05,4600.0,57.6843,57.728,57.6843,57.728,4600.0
2012-06-06 10:50:00,66.05,66.07,66.04,66.04,1200.0,57.728,57.7454,57.7192,57.7192,1200.0
2012-06-06 10:55:00,66.05,66.07,66.03,66.06,47500.0,57.728,57.7454,57.7105,57.7367,47500.0
2012-06-06 11:00:00,66.06,66.1,66.03,66.03,4900.0,57.7367,57.7717,57.7105,57.7105,4900.0
2012-06-06 11:05:00,66.01,66.05,66.01,66.05,2700.0,57.693,57.728,57.693,57.728,2700.0
2012-06-06 11:10:00,66.07,66.12,66.06,66.12,4200.0,57.7454,57.7891,57.7367,57.7891,4200.0
2012-06-06 11:15:00,66.12,66.13,66.09,66.11,9700.0,57.7891,57.7979,57.7629,57.7804,9700.0
2012-06-06 11:20:00,66.1,66.17,66.1,66.15,2400.0,57.7717,57.8328,57.7717,57.8154,2400.0
2012-06-06 11:25:00,66.15,66.2,66.15,66.2,8300.0,57.8154,57.8591,57.8154,57.8591,8300.0
2012-06-06 11:30:00,66.17,66.17,66.11,66.14,2300.0,57.8328,57.8328,57.7804,57.8066,2300.0
2012-06-06 11:35:00,66.15,66.15,66.14,66.15,800.0,57.8154,57.8154,57.8066,57.8154,800.0
2012-06-06 11:40:00,66.17,66.19,66.17,66.17,3100.0,57.8328,57.8503,57.8328,57.8328,3100.0
2012-06-06 11:45:00,66.18,66.21,66.17,66.21,3500.0,57.8416,57.8678,57.8328,57.8678,3500.0
2012-06-06 11:50:00,66.22,66.22,66.14,66.14,20600.0,57.8765,57.8765,57.8066,57.8066,20600.0
2012-06-06 11:55:00,66.14,66.17,66.14,66.17,7900.0,57.8066,57.8328,57.8066,57.8328,7900.0
2012-06-06 12:00:00,66.18,66.22,66.17,66.2,2900.0,57.8416,57.8765,57.8328,57.8591,2900.0
2012-06-06 12:05:00,66.2,66.22,66.18,66.2,6200.0,57.8591,57.8765,57.8416,57.8591,6200.0
2012-06-06 12:10:00,66.21,66.24,66.19,66.23,2100.0,57.8678,57.894,57.8503,57.8853,2100.0
2012-06-06 12:15:00,66.25,66.25,66.23,66.23,600.0,57.9028,57.9028,57.8853,57.8853,600.0
2012-06-06 12:20:00,66.22,66.24,66.21,66.24,2600.0,57.8765,57.894,57.8678,57.894,2600.0
2012-06-06 12:25:00,66.21,66.24,66.21,66.24,3400.0,57.8678,57.894,57.8678,57.894,3400.0
2012-06-06 12:30:00,66.27,66.27,66.26,66.27,4400.0,57.9202,57.9202,57.9115,57.9202,4400.0
2012-06-06 12:35:00,66.28,66.28,66.26,66.26,3300.0,57.929,57.929,57.9115,57.9115,3300.0
2012-06-06 12:40:00,66.27,66.33,66.27,66.29,2700.0,57.9202,57.9727,57.9202,57.9377,2700.0
2012-06-06 12:45:00,66.33,66.33,66.3,66.3,3200.0,57.9727,57.9727,57.9465,57.9465,3200.0
2012-06-06 12:50:00,66.29,66.3,66.28,66.28,21700.0,57.9377,57.9465,57.929,57.929,21700.0
2012-06-06 12:55:00,66.28,66.28,66.25,66.25,21400.0,57.929,57.929,57.9028,57.9028,21400.0
2012-06-06 13:00:00,66.25,66.25,66.22,66.22,1500.0,57.9028,57.9028,57.8765,57.8765,1500.0
2012-06-06 13:05:00,66.22,66.24,66.21,66.23,8900.0,57.8765,57.894,57.8678,57.8853,8900.0
2012-06-06 13:10:00,66.22,66.24,66.21,66.21,5100.0,57.8765,57.894,57.8678,57.8678,5100.0
2012-06-06 13:15:00,66.2,66.2,66.17,66.18,5000.0,57.8591,57.8591,57.8328,57.8416,5000.0
2012-06-06 13:20:00,66.18,66.18,66.14,66.15,14400.0,57.8416,57.8416,57.8066,57.8154,14400.0
2012-06-06 13:25:00,66.15,66.17,66.14,66.17,3300.0,57.8154,57.8328,57.8066,57.8328,3300.0
2012-06-06 13:30:00,66.21,66.21,66.17,66.2,12000.0,57.8678,57.8678,57.8328,57.8591,12000.0
2012-06-06 13:35:00,66.22,66.23,66.2,66.2,1800.0,57.8765,57.8853,57.8591,57.8591,1800.0
2012-06-06 13:40:00,66.21,66.21,66.17,66.18,16600.0,57.8678,57.8678,57.8328,57.8416,16600.0
2012-06-06 13:45:00,66.17,66.18,66.17,66.17,3100.0,57.8328,57.8416,57.8328,57.8328,3100.0
2012-06-06 13:50:00,66.15,66.15,66.13,66.13,1600.0,57.8154,57.8154,57.7979,57.7979,1600.0
2012-06-06 13:55:00,66.15,66.15,66.12,66.13,24500.0,57.8154,57.8154,57.7891,57.7979,24500.0
2012-06-06 14:00:00,66.12,66.18,66.1,66.1,4900.0,57.7891,57.8416,57.7717,57.7717,4900.0
2012-06-06 14:05:00,66.11,66.13,66.07,66.08,12300.0,57.7804,57.7979,57.7454,57.7542,12300.0
2012-06-06 14:10:00,66.05,66.05,66.02,66.04,1700.0,57.728,57.728,57.7017,57.7192,1700.0
2012-06-06 14:15:00,66.0,66.08,66.0,66.08,4000.0,57.6843,57.7542,57.6843,57.7542,4000.0
2012-06-06 14:20:00,66.07,66.08,66.05,66.06,2200.0,57.7454,57.7542,57.728,57.7367,2200.0
2012-06-06 14:25:00,66.04,66.13,66.04,66.12,3700.0,57.7192,57.7979,57.7192,57.7891,3700.0
2012-06-06 14:30:00,66.1,66.19,66.1,66.19,13900.0,57.7717,57.8503,57.7717,57.8503,13900.0
2012-06-06 14:35:00,66.19,66.19,66.18,66.18,4500.0,57.8503,57.8503,57.8416,57.8416,4500.0
2012-06-06 14:40:00,66.17,66.21,66.17,66.19,5400.0,57.8328,57.8678,57.8328,57.8503,5400.0
2012-06-06 14:45:00,66.19,66.22,66.16,66.16,4300.0,57.8503,57.8765,57.8241,57.8241,4300.0
2012-06-06 14:50:00,66.18,66.18,66.14,66.15,2900.0,57.8416,57.8416,57.8066,57.8154,2900.0
2012-06-06 14:55:00,66.15,66.21,66.14,66.17,10500.0,57.8154,57.8678,57.8066,57.8328,10500.0
2012-06-06 15:00:00,66.16,66.19,66.15,66.19,3000.0,57.8241,57.8503,57.8154,57.8503,3000.0
2012-06-06 15:05:00,66.18,66.19,66.16,66.19,1800.0,57.8416,57.8503,57.8241,57.8503,1800.0
2012-06-06 15:10:00,66.19,66.21,66.15,66.15,2600.0,57.8503,57.8678,57.8154,57.8154,2600.0
2012-06-06 15:15:00,66.13,66.14,66.12,66.12,2700.0,57.7979,57.8066,57.7891,57.7891,2700.0
2012-06-06 15:20:00,66.1,66.13,66.08,66.11,1900.0,57.7717,57.7979,57.7542,57.7804,1900.0
2012-06-06 15:25:00,66.1,66.15,66.09,66.1,6800.0,57.7717,57.8154,57.7629,57.7717,6800.0
2012-06-06 15:30:00,66.11,66.13,66.09,66.13,5800.0,57.7804,57.7979,57.7629,57.7979,5800.0
2012-06-06 15:35:00,66.12,66.15,66.11,66.11,23200.0,57.7891,57.8154,57.7804,57.7804,23200.0
2012-06-06 15:40:00,66.11,66.23,66.11,66.22,18100.0,57.7804,57.8853,57.7804,57.8765,18100.0
2012-06-06 15:45:00,66.25,66.35,66.25,66.28,34800.0,57.9028,57.9902,57.9028,57.929,34800.0
2012-06-06 15:50:00,66.29,66.39,66.28,66.39,11000.0,57.9377,58.0251,57.929,58.0251,11000.0
2012-06-06 15:55:00,66.4,66.41,66.29,66.41,4500.0,58.0339,58.0426,57.9377,58.0426,4500.0
2012-06-07 09:30:00,67.1,67.18,67.1,67.1,8900.0,58.6457,58.7156,58.6457,58.6457,8900.0
2012-06-07 09:35:00,67.11,67.16,67.06,67.14,2200.0,58.6544,58.6981,58.6107,58.6806,2200.0
2012-06-07 09:40:00,67.14,67.16,67.07,67.07,9000.0,58.6806,58.6981,58.6194,58.6194,9000.0
2012-06-07 09:45:00,67.09,67.1,67.06,67.09,18300.0,58.6369,58.6457,58.6107,58.6369,18300.0
2012-06-07 09:50:00,67.11,67.12,67.07,67.09,15300.0,58.6544,58.6631,58.6194,58.6369,15300.0
2012-06-07 09:55:00,67.12,67.13,67.06,67.06,49000.0,58.6631,58.6719,58.6107,58.6107,49000.0
2012-06-07 10:00:00,67.06,67.09,66.83,66.88,45000.0,58.6107,58.6369,58.4097,58.4534,45000.0
2012-06-07 10:05:00,66.87,66.95,66.8,66.8,38500.0,58.4446,58.5146,58.3835,58.3835,38500.0
2012-06-07 10:10:00,66.82,66.82,66.71,66.74,21900.0,58.4009,58.4009,58.3048,58.331,21900.0
2012-06-07 10:15:00,66.72,66.74,66.6,66.61,21200.0,58.3135,58.331,58.2087,58.2174,21200.0
2012-06-07 10:20:00,66.6,66.72,66.59,66.7,8600.0,58.2087,58.3135,58.1999,58.2961,8600.0
2012-06-07 10:25:00,66.73,66.87,66.73,66.86,2300.0,58.3223,58.4446,58.3223,58.4359,2300.0
2012-06-07 10:30:00,66.84,66.86,66.78,66.78,4000.0,58.4184,58.4359,58.366,58.366,4000.0
2012-06-07 10:35:00,66.7,66.72,66.65,66.65,1700.0,58.2961,58.3135,58.2524,58.2524,1700.0
2012-06-07 10:40:00,66.63,66.65,66.6,66.61,2300.0,58.2349,58.2524,58.2087,58.2174,2300.0
2012-06-07 10:45:00,66.62,66.65,66.51,66.53,3700.0,58.2261,58.2524,58.13,58.1475,3700.0
2012-06-07 10:50:00,66.49,66.53,66.47,66.53,2300.0,58.1125,58.1475,58.095,58.1475,2300.0
2012-06-07 10:55:00,66.52,66.52,66.49,66.52,1600.0,58.1387,58.1387,58.1125,58.1387,1600.0
2012-06-07 11:00:00,66.55,66.62,66.54,66.62,3500.0,58.165,58.2261,58.1562,58.2261,3500.0
2012-06-07 11:05:00,66.65,66.65,66.59,66.64,5100.0,58.2524,58.2524,58.1999,58.2436,5100.0
2012-06-07 11:10:00,66.58,66.6,66.51,66.51,3800.0,58.1912,58.2087,58.13,58.13,3800.0
2012-06-07 11:15:00,66.53,66.55,66.48,66.48,3700.0,58.1475,58.165,58.1038,58.1038,3700.0
2012-06-07 11:20:00,66.51,66.61,66.51,66.58,5700.0,58.13,58.2174,58.13,58.1912,5700.0
2012-06-07 11:25:00,66.61,66.64,66.54,66.54,3100.0,58.2174,58.2436,58.1562,58.1562,3100.0
2012-06-07 11:30:00,66.53,66.58,66.52,66.58,2700.0,58.1475,58.1912,58.1387,58.1912,2700.0
2012-06-07 11:35:00,66.57,66.68,66.57,66.68,5600.0,58.1824,58.2786,58.1824,58.2786,5600.0
2012-06-07 11:40:00,66.69,66.7,66.67,66.69,3300.0,58.2873,58.2961,58.2698,58.2873,3300.0
2012-06-07 11:45:00,66.73,66.73,66.68,66.72,2900.0,58.3223,58.3223,58.2786,58.3135,2900.0
2012-06-07 11:50:00,66.73,66.78,66.73,66.74,2500.0,58.3223,58.366,58.3223,58.331,2500.0
2012-06-07 11:55:00,66.72,66.73,66.69,66.69,4000.0,58.3135,58.3223,58.2873,58.2873,4000.0
2012-06-07 12:00:00,66.68,66.68,66.62,66.66,900.0,58.2786,58.2786,58.2261,58.2611,900.0
2012-06-07 12:05:00,66.61,66.61,66.57,66.61,2800.0,58.2174,58.2174,58.1824,58.2174,2800.0
2012-06-07 12:10:00,66.6,66.68,66.6,66.67,6000.0,58.2087,58.2786,58.2087,58.2698,6000.0
2012-06-07 12:15:00,66.73,66.82,66.71,66.72,5200.0,58.3223,58.4009,58.3048,58.3135,5200.0
2012-06-07 12:20:00,66.76,66.76,66.74,66.75,3100.0,58.3485,58.3485,58.331,58.3398,3100.0
2012-06-07 12:25:00,66.71,66.73,66.69,66.73,700.0,58.3048,58.3223,58.2873,58.3223,700.0
2012-06-07 12:30:00,66.71,66.71,66.71,66.71,2500.0,58.3048,58.3048,58.3048,58.3048,2500.0
2012-06-07 12:35:00,66.71,66.72,66.7,66.71,900.0,58.3048,58.3135,58.2961,58.3048,900.0
2012-06-07 12:40:00,66.73,66.75,66.62,66.67,4900.0,58.3223,58.3398,58.2261,58.2698,4900.0
2012-06-07 12:45:00,66.67,66.7,66.67,66.69,1800.0,58.2698,58.2961,58.2698,58.2873,1800.0
2012-06-07 12:50:00,66.68,66.73,66.68,66.71,2000.0,58.2786,58.3223,58.2786,58.3048,2000.0
2012-06-07 12:55:00,66.73,66.73,66.65,66.68,5000.0,58.3223,58.3223,58.2524,58.2786,5000.0
2012-06-07 13:00:00,66.67,66.7,66.66,66.7,2300.0,58.2698,58.2961,58.2611,58.2961,2300.0
2012-06-07 13:05:00,66.7,66.71,66.69,66.69,1900.0,58.2961,58.3048,58.2873,58.2873,1900.0
2012-06-07 13:10:00,66.74,66.74,66.72,66.72,700.0,58.331,58.331,58.3135,58.3135,700.0
2012-06-07 13:15:00,66.79,66.81,66.77,66.81,1700.0,58.3747,58.3922,58.3572,58.3922,1700.0
2012-06-07 13:20:00,66.79,66.86,66.79,66.86,1300.0,58.3747,58.4359,58.3747,58.4359,1300.0
2012-06-07 13:25:00,66.87,66.88,66.86,66.86,1600.0,58.4446,58.4534,58.4359,58.4359,1600.0
2012-06-07 13:30:00,66.87,66.88,66.85,66.86,17200.0,58.4446,58.4534,58.4272,58.4359,17200.0
2012-06-07 13:35:00,66.85,66.86,66.81,66.82,23600.0,58.4272,58.4359,58.3922,58.4009,23600.0
2012-06-07 13:40:00,66.81,66.83,66.78,66.8,6900.0,58.3922,58.4097,58.366,58.3835,6900.0
2012-06-07 13:45:00,66.79,66.8,66.79,66.79,4200.0,58.3747,58.3835,58.3747,58.3747,4200.0
2012-06-07 13:50:00,66.8,66.8,66.68,66.68,21900.0,58.3835,58.3835,58.2786,58.2786,21900.0
2012-06-07 13:55:00,66.69,66.71,66.69,66.71,10300.0,58.2873,58.3048,58.2873,58.3048,10300.0
2012-06-07 14:00:00,66.7,66.72,66.67,66.71,11900.0,58.2961,58.3135,58.2698,58.3048,11900.0
2012-06-07 14:05:00,66.71,66.71,66.66,66.66,10300.0,58.3048,58.3048,58.2611,58.2611,10300.0
2012-06-07 14:10:00,66.65,66.68,66.65,66.68,8900.0,58.2524,58.2786,58.2524,58.2786,8900.0
2012-06-07 14:15:00,66.67,66.75,66.67,66.72,10200.0,58.2698,58.3398,58.2698,58.3135,10200.0
2012-06-07 14:20:00,66.74,66.77,66.74,66.76,4100.0,58.331,58.3572,58.331,58.3485,4100.0
2012-06-07 14:25:00,66.75,66.77,66.74,66.77,1900.0,58.3398,58.3572,58.331,58.3572,1900.0
2012-06-07 14:30:00,66.76,66.76,66.7,66.72,2400.0,58.3485,58.3485,58.2961,58.3135,2400.0
2012-06-07 14:35:00,66.73,66.75,66.72,66.75,1500.0,58.3223,58.3398,58.3135,58.3398,1500.0
2012-06-07 14:40:00,66.74,66.78,66.74,66.75,4900.0,58.331,58.366,58.331,58.3398,4900.0
2012-06-07 14:45:00,66.74,66.76,66.74,66.75,16700.0,58.331,58.3485,58.331,58.3398,16700.0
2012-06-07 14:50:00,66.74,66.74,66.72,66.72,4500.0,58.331,58.331,58.3135,58.3135,4500.0
2012-06-07 14:55:00,66.73,66.74,66.73,66.74,10900.0,58.3223,58.331,58.3223,58.331,10900.0
2012-06-07 15:00:00,66.72,66.74,66.68,66.68,7100.0,58.3135,58.331,58.2786,58.2786,7100.0
2012-06-07 15:05:00,66.65,66.7,66.63,66.68,11600.0,58.2524,58.2961,58.2349,58.2786,11600.0
2012-06-07 15:10:00,66.68,66.72,66.67,66.71,13100.0,58.2786,58.3135,58.2698,58.3048,13100.0
2012-06-07 15:15:00,66.68,66.68,66.53,66.54,9800.0,58.2786,58.2786,58.1475,58.1562,9800.0
2012-06-07 15:20:00,66.56,66.57,66.48,66.57,15100.0,58.1737,58.1824,58.1038,58.1824,15100.0
2012-06-07 15:25:00,66.52,66.56,66.49,66.52,9400.0,58.1387,58.1737,58.1125,58.1387,9400.0
2012-06-07 15:30:00,66.5,66.53,66.43,66.49,10500.0,58.1213,58.1475,58.0601,58.1125,10500.0
2012-06-07 15:35:00,66.49,66.49,66.36,66.36,7300.0,58.1125,58.1125,57.9989,57.9989,7300.0
2012-06-07 15:40:00,66.35,66.42,66.31,66.34,8800.0,57.9902,58.0513,57.9552,57.9814,8800.0
2012-06-07 15:45:00,66.32,66.37,66.27,66.31,7800.0,57.9639,58.0076,57.9202,57.9552,7800.0
2012-06-07 15:50:00,66.29,66.29,66.19,66.22,7300.0,57.9377,57.9377,57.8503,57.8765,7300.0
2012-06-07 15:55:00,66.22,66.33,66.2,66.31,8700.0,57.8765,57.9727,57.8591,57.9552,8700.0
2012-06-08 09:30:00,66.16,66.16,65.93,65.93,4500.0,57.8241,57.8241,57.6231,57.6231,4500.0
2012-06-08 09:35:00,65.92,66.0,65.91,65.94,2400.0,57.6143,57.6843,57.6056,57.6318,2400.0
2012-06-08 09:40:00,65.9,65.9,65.88,65.89,1900.0,57.5969,57.5969,57.5794,57.5881,1900.0
2012-06-08 09:45:00,65.86,65.92,65.86,65.92,4300.0,57.5619,57.6143,57.5619,57.6143,4300.0
2012-06-08 09:50:00,65.93,65.95,65.9,65.95,4000.0,57.6231,57.6406,57.5969,57.6406,4000.0
2012-06-08 09:55:00,66.02,66.07,66.0,66.06,3000.0,57.7017,57.7454,57.6843,57.7367,3000.0
2012-06-08 10:00:00,66.04,66.12,66.03,66.11,5600.0,57.7192,57.7891,57.7105,57.7804,5600.0
2012-06-08 10:05:00,66.14,66.22,66.14,66.17,4700.0,57.8066,57.8765,57.8066,57.8328,4700.0
2012-06-08 10:10:00,66.14,66.14,66.1,66.1,700.0,57.8066,57.8066,57.7717,57.7717,700.0
2012-06-08 10:15:00,66.15,66.19,66.14,66.17,4700.0,57.8154,57.8503,57.8066,57.8328,4700.0
2012-06-08 10:20:00,66.14,66.14,66.08,66.13,6300.0,57.8066,57.8066,57.7542,57.7979,6300.0
2012-06-08 10:25:00,66.11,66.18,66.11,66.18,1800.0,57.7804,57.8416,57.7804,57.8416,1800.0
2012-06-08 10:30:00,66.17,66.21,66.17,66.21,500.0,57.8328,57.8678,57.8328,57.8678,500.0
2012-06-08 10:35:00,66.29,66.29,66.26,66.26,900.0,57.9377,57.9377,57.9115,57.9115,900.0
2012-06-08 10:40:00,66.26,66.29,66.26,66.29,300.0,57.9115,57.9377,57.9115,57.9377,300.0
2012-06-08 10:45:00,66.33,66.41,66.33,66.4,1200.0,57.9727,58.0426,57.9727,58.0339,1200.0
2012-06-08 10:50:00,66.35,66.38,66.35,66.37,700.0,57.9902,58.0164,57.9902,58.0076,700.0
2012-06-08 10:55:00,66.38,66.41,66.38,66.41,300.0,58.0164,58.0426,58.0164,58.0426,300.0
2012-06-08 11:00:00,66.43,66.43,66.43,66.43,300.0,58.0601,58.0601,58.0601,58.0601,300.0
2012-06-08 11:05:00,66.43,66.43,66.4,66.4,400.0,58.0601,58.0601,58.0339,58.0339,400.0
2012-06-08 11:10:00,66.35,66.35,66.34,66.34,1600.0,57.9902,57.9902,57.9814,57.9814,1600.0
2012-06-08 11:15:00,66.33,66.35,66.31,66.32,2200.0,57.9727,57.9902,57.9552,57.9639,2200.0
2012-06-08 11:20:00,66.29,66.38,66.29,66.34,5700.0,57.9377,58.0164,57.9377,57.9814,5700.0
2012-06-08 11:25:00,66.38,66.38,66.36,66.36,4200.0,58.0164,58.0164,57.9989,57.9989,4200.0
2012-06-08 11:30:00,66.36,66.44,66.36,66.42,12800.0,57.9989,58.0688,57.9989,58.0513,12800.0
2012-06-08 11:35:00,66.41,66.43,66.38,66.42,6900.0,58.0426,58.0601,58.0164,58.0513,6900.0
2012-06-08 11:40:00,66.41,66.41,66.39,66.41,300.0,58.0426,58.0426,58.0251,58.0426,300.0
2012-06-08 11:45:00,66.41,66.41,66.39,66.4,700.0,58.0426,58.0426,58.0251,58.0339,700.0
2012-06-08 11:50:00,66.41,66.43,66.41,66.43,1700.0,58.0426,58.0601,58.0426,58.0601,1700.0
2012-06-08 11:55:00,66.37,66.37,66.34,66.34,500.0,58.0076,58.0076,57.9814,57.9814,500.0
2012-06-08 12:00:00,66.31,66.34,66.31,66.34,1200.0,57.9552,57.9814,57.9552,57.9814,1200.0
2012-06-08 12:05:00,66.36,66.4,66.29,66.33,146100.0,57.9989,58.0339,57.9377,57.9727,146100.0
2012-06-08 12:10:00,66.34,66.37,66.34,66.36,7600.0,57.9814,58.0076,57.9814,57.9989,7600.0
2012-06-08 12:15:00,66.34,66.38,66.33,66.38,8200.0,57.9814,58.0164,57.9727,58.0164,8200.0
2012-06-08 12:20:00,66.38,66.4,66.35,66.35,2700.0,58.0164,58.0339,57.9902,57.9902,2700.0
2012-06-08 12:25:00,66.35,66.41,66.35,66.4,4700.0,57.9902,58.0426,57.9902,58.0339,4700.0
2012-06-08 12:30:00,66.42,66.55,66.42,66.55,14200.0,58.0513,58.165,58.0513,58.165,14200.0
2012-06-08 12:35:00,66.54,66.54,66.51,66.53,6200.0,58.1562,58.1562,58.13,58.1475,6200.0
2012-06-08 12:40:00,66.52,66.54,66.5,66.53,5800.0,58.1387,58.1562,58.1213,58.1475,5800.0
2012-06-08 12:45:00,66.51,66.56,66.51,66.54,7200.0,58.13,58.1737,58.13,58.1562,7200.0
2012-06-08 12:50:00,66.54,66.55,66.5,66.52,6600.0,58.1562,58.165,58.1213,58.1387,6600.0
2012-06-08 12:55:00,66.52,66.53,66.51,66.52,37300.0,58.1387,58.1475,58.13,58.1387,37300.0
2012-06-08 13:00:00,66.54,66.62,66.54,66.62,10600.0,58.1562,58.2261,58.1562,58.2261,10600.0
2012-06-08 13:05:00,66.61,66.67,66.61,66.67,4600.0,58.2174,58.2698,58.2174,58.2698,4600.0
2012-06-08 13:10:00,66.69,66.69,66.65,66.67,9000.0,58.2873,58.2873,58.2524,58.2698,9000.0
2012-06-08 13:15:00,66.66,66.67,66.64,66.65,15500.0,58.2611,58.2698,58.2436,58.2524,15500.0
2012-06-08 13:20:00,66.66,66.69,66.65,66.68,9500.0,58.2611,58.2873,58.2524,58.2786,9500.0
2012-06-08 13:25:00,66.66,66.66,66.63,66.64,8900.0,58.2611,58.2611,58.2349,58.2436,8900.0
2012-06-08 13:30:00,66.64,66.67,66.63,66.66,3600.0,58.2436,58.2698,58.2349,58.2611,3600.0
2012-06-08 13:35:00,66.64,66.7,66.64,66.65,6100.0,58.2436,58.2961,58.2436,58.2524,6100.0
2012-06-08 13:40:00,66.64,66.64,66.61,66.61,8000.0,58.2436,58.2436,58.2174,58.2174,8000.0
2012-06-08 13:45:00,66.61,66.64,66.6,66.63,13500.0,58.2174,58.2436,58.2087,58.2349,13500.0
2012-06-08 13:50:00,66.64,66.66,66.61,66.66,4100.0,58.2436,58.2611,58.2174,58.2611,4100.0
2012-06-08 13:55:00,66.66,66.66,66.64,66.64,4600.0,58.2611,58.2611,58.2436,58.2436,4600.0
2012-06-08 14:00:00,66.65,66.65,66.61,66.61,4200.0,58.2524,58.2524,58.2174,58.2174,4200.0
2012-06-08 14:05:00,66.61,66.65,66.6,66.64,8300.0,58.2174,58.2524,58.2087,58.2436,8300.0
2012-06-08 14:10:00,66.64,66.64,66.61,66.64,16800.0,58.2436,58.2436,58.2174,58.2436,16800.0
2012-06-08 14:15:00,66.64,66.65,66.59,66.6,10700.0,58.2436,58.2524,58.1999,58.2087,10700.0
2012-06-08 14:20:00,66.59,66.65,66.57,66.65,12300.0,58.1999,58.2524,58.1824,58.2524,12300.0
2012-06-08 14:25:00,66.65,66.65,66.63,66.64,5900.0,58.2524,58.2524,58.2349,58.2436,5900.0
2012-06-08 14:30:00,66.63,66.7,66.62,66.69,7700.0,58.2349,58.2961,58.2261,58.2873,7700.0
2012-06-08 14:35:00,66.69,66.73,66.68,66.72,12900.0,58.2873,58.3223,58.2786,58.3135,12900.0
2012-06-08 14:40:00,66.73,66.74,66.71,66.73,14700.0,58.3223,58.331,58.3048,58.3223,14700.0
2012-06-08 14:45:00,66.72,66.72,66.67,66.7,14900.0,58.3135,58.3135,58.2698,58.2961,14900.0
2012-06-08 14:50:00,66.68,66.71,66.68,66.71,5800.0,58.2786,58.3048,58.2786,58.3048,5800.0
2012-06-08 14:55:00,66.69,66.71,66.66,66.66,7600.0,58.2873,58.3048,58.2611,58.2611,7600.0
2012-06-08 15:00:00,66.67,66.67,66.65,66.66,10100.0,58.2698,58.2698,58.2524,58.2611,10100.0
2012-06-08 15:05:00,66.67,66.69,66.66,66.67,9000.0,58.2698,58.2873,58.2611,58.2698,9000.0
2012-06-08 15:10:00,66.67,66.77,66.67,66.75,20600.0,58.2698,58.3572,58.2698,58.3398,20600.0
2012-06-08 15:15:00,66.75,66.77,66.74,66.75,11000.0,58.3398,58.3572,58.331,58.3398,11000.0
2012-06-08 15:20:00,66.74,66.74,66.72,66.73,12800.0,58.331,58.331,58.3135,58.3223,12800.0
2012-06-08 15:25:00,66.73,66.76,66.7,66.7,11400.0,58.3223,58.3485,58.2961,58.2961,11400.0
2012-06-08 15:30:00,66.7,66.71,66.65,66.68,7800.0,58.2961,58.3048,58.2524,58.2786,7800.0
2012-06-08 15:35:00,66.69,66.7,66.68,66.7,7600.0,58.2873,58.2961,58.2786,58.2961,7600.0
2012-06-08 15:40:00,66.69,66.74,66.69,66.74,13800.0,58.2873,58.331,58.2873,58.331,13800.0
2012-06-08 15:45:00,66.78,66.85,66.78,66.84,7000.0,58.366,58.4272,58.366,58.4184,7000.0
2012-06-08 15:50:00,66.84,66.84,66.77,66.81,7800.0,58.4184,58.4184,58.3572,58.3922,7800.0
2012-06-08 15:55:00,66.82,66.83,66.75,66.83,11100.0,58.4009,58.4097,58.3398,58.4097,11100.0
2012-06-11 09:30:00,67.4,67.46,67.12,67.12,28000.0,58.9079,58.9603,58.6631,58.6631,28000.0
2012-06-11 09:35:00,67.17,67.2,67.08,67.09,11600.0,58.7068,58.7331,58.6282,58.6369,11600.0
2012-06-11 09:40:00,67.08,67.09,66.96,66.97,18400.0,58.6282,58.6369,58.5233,58.532,18400.0
2012-06-11 09:45:00,66.95,67.03,66.93,66.98,12500.0,58.5146,58.5845,58.4971,58.5408,12500.0
2012-06-11 09:50:00,66.98,67.06,66.95,66.99,18700.0,58.5408,58.6107,58.5146,58.5495,18700.0
2012-06-11 09:55:00,66.99,66.99,66.85,66.87,2600.0,58.5495,58.5495,58.4272,58.4446,2600.0
2012-06-11 10:00:00,66.85,66.97,66.8,66.9,19900.0,58.4272,58.532,58.3835,58.4709,19900.0
2012-06-11 10:05:00,66.88,66.89,66.73,66.76,4600.0,58.4534,58.4621,58.3223,58.3485,4600.0
2012-06-11 10:10:00,66.73,66.81,66.7,66.78,4100.0,58.3223,58.3922,58.2961,58.366,4100.0
2012-06-11 10:15:00,66.79,66.84,66.78,66.78,3600.0,58.3747,58.4184,58.366,58.366,3600.0
2012-06-11 10:20:00,66.73,66.79,66.64,66.65,4600.0,58.3223,58.3747,58.2436,58.2524,4600.0
2012-06-11 10:25:00,66.65,66.7,66.63,66.67,5100.0,58.2524,58.2961,58.2349,58.2698,5100.0
2012-06-11 10:30:00,66.69,66.73,66.64,66.73,3300.0,58.2873,58.3223,58.2436,58.3223,3300.0
2012-06-11 10:35:00,66.78,66.82,66.78,66.81,3000.0,58.366,58.4009,58.366,58.3922,3000.0
2012-06-11 10:40:00,66.77,66.79,66.7,66.71,9400.0,58.3572,58.3747,58.2961,58.3048,9400.0
2012-06-11 10:45:00,66.69,66.69,66.67,66.67,1600.0,58.2873,58.2873,58.2698,58.2698,1600.0
2012-06-11 10:50:00,66.65,66.65,66.56,66.64,2900.0,58.2524,58.2524,58.1737,58.2436,2900.0
2012-06-11 10:55:00,66.56,66.56,66.52,66.55,1600.0,58.1737,58.1737,58.1387,58.165,1600.0
2012-06-11 11:00:00,66.54,66.55,66.51,66.55,2600.0,58.1562,58.165,58.13,58.165,2600.0
2012-06-11 11:05:00,66.53,66.61,66.53,66.61,1400.0,58.1475,58.2174,58.1475,58.2174,1400.0
2012-06-11 11:10:00,66.63,66.64,66.55,66.59,3800.0,58.2349,58.2436,58.165,58.1999,3800.0
2012-06-11 11:15:00,66.56,66.63,66.54,66.55,3400.0,58.1737,58.2349,58.1562,58.165,3400.0
2012-06-11 11:20:00,66.53,66.62,66.53,66.62,1800.0,58.1475,58.2261,58.1475,58.2261,1800.0
2012-06-11 11:25:00,66.62,66.63,66.59,66.61,2900.0,58.2261,58.2349,58.1999,58.2174,2900.0
2012-06-11 11:30:00,66.6,66.67,66.6,66.65,5700.0,58.2087,58.2698,58.2087,58.2524,5700.0
2012-06-11 11:35:00,66.67,66.71,66.67,66.71,500.0,58.2698,58.3048,58.2698,58.3048,500.0
2012-06-11 11:40:00,66.73,66.75,66.7,66.7,1800.0,58.3223,58.3398,58.2961,58.2961,1800.0
2012-06-11 11:45:00,66.71,66.71,66.69,66.7,2800.0,58.3048,58.3048,58.2873,58.2961,2800.0
2012-06-11 11:50:00,66.68,66.68,66.59,66.6,2200.0,58.2786,58.2786,58.1999,58.2087,2200.0
2012-06-11 11:55:00,66.59,66.69,66.58,66.69,2500.0,58.1999,58.2873,58.1912,58.2873,2500.0
2012-06-11 12:00:00,66.68,66.68,66.65,66.66,5300.0,58.2786,58.2786,58.2524,58.2611,5300.0
2012-06-11 12:05:00,66.67,66.74,66.62,66.62,10700.0,58.2698,58.331,58.2261,58.2261,10700.0
2012-06-11 12:10:00,66.64,66.66,66.6,66.61,800.0,58.2436,58.2611,58.2087,58.2174,800.0
2012-06-11 12:15:00,66.6,66.61,66.59,66.61,5100.0,58.2087,58.2174,58.1999,58.2174,5100.0
2012-06-11 12:20:00,66.63,66.63,66.58,66.58,2700.0,58.2349,58.2349,58.1912,58.1912,2700.0
2012-06-11 12:25:00,66.58,66.58,66.57,66.57,900.0,58.1912,58.1912,58.1824,58.1824,900.0
2012-06-11 12:30:00,66.61,66.63,66.58,66.58,1700.0,58.2174,58.2349,58.1912,58.1912,1700.0
2012-06-11 12:35:00,66.61,66.64,66.6,66.64,4600.0,58.2174,58.2436,58.2087,58.2436,4600.0
2012-06-11 12:40:00,66.63,66.63,66.61,66.61,1700.0,58.2349,58.2349,58.2174,58.2174,1700.0
2012-06-11 12:45:00,66.66,66.69,66.66,66.67,2000.0,58.2611,58.2873,58.2611,58.2698,2000.0
2012-06-11 12:50:00,66.67,66.67,66.64,66.64,1200.0,58.2698,58.2698,58.2436,58.2436,1200.0
2012-06-11 12:55:00,66.63,66.65,66.63,66.65,2200.0,58.2349,58.2524,58.2349,58.2524,2200.0
2012-06-11 13:00:00,66.65,66.69,66.62,66.69,1200.0,58.2524,58.2873,58.2261,58.2873,1200.0
2012-06-11 13:05:00,66.7,66.71,66.7,66.71,500.0,58.2961,58.3048,58.2961,58.3048,500.0
2012-06-11 13:10:00,66.73,66.79,66.73,66.79,4800.0,58.3223,58.3747,58.3223,58.3747,4800.0
2012-06-11 13:15:00,66.78,66.81,66.73,66.8,4300.0,58.366,58.3922,58.3223,58.3835,4300.0
2012-06-11 13:20:00,66.76,66.76,66.73,66.74,1600.0,58.3485,58.3485,58.3223,58.331,1600.0
2012-06-11 13:25:00,66.73,66.74,66.7,66.73,5900.0,58.3223,58.331,58.2961,58.3223,5900.0
2012-06-11 13:30:00,66.71,66.71,66.61,66.62,1100.0,58.3048,58.3048,58.2174,58.2261,1100.0
2012-06-11 13:35:00,66.64,66.7,66.64,66.66,4400.0,58.2436,58.2961,58.2436,58.2611,4400.0
2012-06-11 13:40:00,66.6,66.6,66.57,66.57,300.0,58.2087,58.2087,58.1824,58.1824,300.0
2012-06-11 13:45:00,66.56,66.57,66.54,66.54,1300.0,58.1737,58.1824,58.1562,58.1562,1300.0
2012-06-11 13:50:00,66.59,66.61,66.58,66.6,12100.0,58.1999,58.2174,58.1912,58.2087,12100.0
2012-06-11 13:55:00,66.6,66.6,66.56,66.58,3200.0,58.2087,58.2087,58.1737,58.1912,3200.0
2012-06-11 14:00:00,66.54,66.54,66.39,66.41,7100.0,58.1562,58.1562,58.0251,58.0426,7100.0
2012-06-11 14:05:00,66.35,66.45,66.35,66.42,10900.0,57.9902,58.0776,57.9902,58.0513,10900.0
2012-06-11 14:10:00,66.4,66.42,66.39,66.39,2000.0,58.0339,58.0513,58.0251,58.0251,2000.0
2012-06-11 14:15:00,66.4,66.41,66.38,66.39,1100.0,58.0339,58.0426,58.0164,58.0251,1100.0
2012-06-11 14:20:00,66.36,66.39,66.35,66.39,3700.0,57.9989,58.0251,57.9902,58.0251,3700.0
2012-06-11 14:25:00,66.38,66.43,66.38,66.39,3200.0,58.0164,58.0601,58.0164,58.0251,3200.0
2012-06-11 14:30:00,66.4,66.5,66.4,66.5,6000.0,58.0339,58.1213,58.0339,58.1213,6000.0
2012-06-11 14:35:00,66.47,66.47,66.41,66.42,6100.0,58.095,58.095,58.0426,58.0513,6100.0
2012-06-11 14:40:00,66.44,66.47,66.44,66.47,4200.0,58.0688,58.095,58.0688,58.095,4200.0
2012-06-11 14:45:00,66.46,66.46,66.38,66.38,8800.0,58.0863,58.0863,58.0164,58.0164,8800.0
2012-06-11 14:50:00,66.39,66.4,66.31,66.31,2300.0,58.0251,58.0339,57.9552,57.9552,2300.0
2012-06-11 14:55:00,66.34,66.41,66.33,66.35,16400.0,57.9814,58.0426,57.9727,57.9902,16400.0
2012-06-11 15:00:00,66.35,66.37,66.31,66.32,2700.0,57.9902,58.0076,57.9552,57.9639,2700.0
2012-06-11 15:05:00,66.29,66.33,66.25,66.25,4500.0,57.9377,57.9727,57.9028,57.9028,4500.0
2012-06-11 15:10:00,66.26,66.26,66.17,66.19,6600.0,57.9115,57.9115,57.8328,57.8503,6600.0
2012-06-11 15:15:00,66.18,66.18,66.09,66.11,8600.0,57.8416,57.8416,57.7629,57.7804,8600.0
2012-06-11 15:20:00,66.1,66.12,66.04,66.08,5800.0,57.7717,57.7891,57.7192,57.7542,5800.0
2012-06-11 15:25:00,66.08,66.08,66.02,66.06,3300.0,57.7542,57.7542,57.7017,57.7367,3300.0
2012-06-11 15:30:00,66.09,66.15,66.09,66.1,1600.0,57.7629,57.8154,57.7629,57.7717,1600.0
2012-06-11 15:35:00,66.08,66.13,66.05,66.13,4800.0,57.7542,57.7979,57.728,57.7979,4800.0
2012-06-11 15:40:00,66.18,66.24,66.16,66.2,27800.0,57.8416,57.894,57.8241,57.8591,27800.0
2012-06-11 15:45:00,66.15,66.15,66.02,66.03,18200.0,57.8154,57.8154,57.7017,57.7105,18200.0
2012-06-11 15:50:00,66.0,66.01,65.87,65.89,8700.0,57.6843,57.693,57.5706,57.5881,8700.0
2012-06-11 15:55:00,65.88,65.88,65.77,65.85,12100.0,57.5794,57.5794,57.4832,57.5532,12100.0
2012-06-12 09:30:00,66.1,66.22,66.1,66.22,7500.0,57.7717,57.8765,57.7717,57.8765,7500.0
2012-06-12 09:35:00,66.25,66.25,66.07,66.08,43400.0,57.9028,57.9028,57.7454,57.7542,43400.0
2012-06-12 09:40:00,66.1,66.14,66.0,66.1,4400.0,57.7717,57.8066,57.6843,57.7717,4400.0
2012-06-12 09:45:00,66.1,66.15,66.06,66.08,4000.0,57.7717,57.8154,57.7367,57.7542,4000.0
2012-06-12 09:50:00,66.13,66.19,66.11,66.11,1500.0,57.7979,57.8503,57.7804,57.7804,1500.0
2012-06-12 09:55:00,66.16,66.18,66.06,66.11,3300.0,57.8241,57.8416,57.7367,57.7804,3300.0
2012-06-12 10:00:00,66.15,66.24,66.07,66.07,7400.0,57.8154,57.894,57.7454,57.7454,7400.0
2012-06-12 10:05:00,66.07,66.1,65.85,65.89,5600.0,57.7454,57.7717,57.5532,57.5881,5600.0
2012-06-12 10:10:00,65.87,65.92,65.84,65.84,6000.0,57.5706,57.6143,57.5444,57.5444,6000.0
2012-06-12 10:15:00,65.84,65.92,65.82,65.82,4600.0,57.5444,57.6143,57.5269,57.5269,4600.0
2012-06-12 10:20:00,65.83,65.84,65.76,65.84,2900.0,57.5357,57.5444,57.4745,57.5444,2900.0
2012-06-12 10:25:00,65.86,65.88,65.83,65.83,3000.0,57.5619,57.5794,57.5357,57.5357,3000.0
2012-06-12 10:30:00,65.74,65.77,65.73,65.76,3200.0,57.457,57.4832,57.4483,57.4745,3200.0
2012-06-12 10:35:00,65.79,65.79,65.69,65.69,2000.0,57.5007,57.5007,57.4133,57.4133,2000.0
2012-06-12 10:40:00,65.7,65.83,65.7,65.83,1000.0,57.4221,57.5357,57.4221,57.5357,1000.0
2012-06-12 10:45:00,65.84,66.0,65.84,65.98,2100.0,57.5444,57.6843,57.5444,57.6668,2100.0
2012-06-12 10:50:00,65.93,65.93,65.89,65.9,300.0,57.6231,57.6231,57.5881,57.5969,300.0
2012-06-12 10:55:00,65.97,65.97,65.9,65.93,900.0,57.658,57.658,57.5969,57.6231,900.0
2012-06-12 11:00:00,65.94,66.11,65.94,66.1,2200.0,57.6318,57.7804,57.6318,57.7717,2200.0
2012-06-12 11:05:00,66.18,66.18,66.13,66.15,1400.0,57.8416,57.8416,57.7979,57.8154,1400.0
2012-06-12 11:10:00,66.2,66.34,66.2,66.3,16100.0,57.8591,57.9814,57.8591,57.9465,16100.0
2012-06-12 11:15:00,66.3,66.31,66.24,66.27,6100.0,57.9465,57.9552,57.894,57.9202,6100.0
2012-06-12 11:20:00,66.27,66.43,66.27,66.43,3400.0,57.9202,58.0601,57.9202,58.0601,3400.0
2012-06-12 11:25:00,66.43,66.44,66.41,66.44,1300.0,58.0601,58.0688,58.0426,58.0688,1300.0
2012-06-12 11:30:00,66.42,66.43,66.37,66.4,1500.0,58.0513,58.0601,58.0076,58.0339,1500.0
2012-06-12 11:35:00,66.37,66.38,66.36,66.38,2500.0,58.0076,58.0164,57.9989,58.0164,2500.0
2012-06-12 11:40:00,66.38,66.41,66.36,66.4,18800.0,58.0164,58.0426,57.9989,58.0339,18800.0
2012-06-12 11:45:00,66.39,66.41,66.38,66.38,500.0,58.0251,58.0426,58.0164,58.0164,500.0
2012-06-12 11:50:00,66.34,66.34,66.32,66.33,2100.0,57.9814,57.9814,57.9639,57.9727,2100.0
2012-06-12 11:55:00,66.25,66.27,66.22,66.25,7500.0,57.9028,57.9202,57.8765,57.9028,7500.0
2012-06-12 12:00:00,66.25,66.34,66.25,66.32,18000.0,57.9028,57.9814,57.9028,57.9639,18000.0
2012-06-12 12:05:00,66.33,66.33,66.23,66.23,6500.0,57.9727,57.9727,57.8853,57.8853,6500.0
2012-06-12 12:10:00,66.21,66.23,66.17,66.23,4200.0,57.8678,57.8853,57.8328,57.8853,4200.0
2012-06-12 12:15:00,66.21,66.22,66.17,66.22,7300.0,57.8678,57.8765,57.8328,57.8765,7300.0
2012-06-12 12:20:00,66.23,66.28,66.22,66.28,2100.0,57.8853,57.929,57.8765,57.929,2100.0
2012-06-12 12:25:00,66.25,66.27,66.23,66.23,12300.0,57.9028,57.9202,57.8853,57.8853,12300.0
2012-06-12 12:30:00,66.2,66.24,66.19,66.22,44200.0,57.8591,57.894,57.8503,57.8765,44200.0
2012-06-12 12:35:00,66.22,66.28,66.21,66.26,5200.0,57.8765,57.929,57.8678,57.9115,5200.0
2012-06-12 12:40:00,66.22,66.22,66.18,66.18,2500.0,57.8765,57.8765,57.8416,57.8416,2500.0
2012-06-12 12:45:00,66.19,66.19,66.16,66.16,2400.0,57.8503,57.8503,57.8241,57.8241,2400.0
2012-06-12 12:50:00,66.16,66.16,66.08,66.1,1700.0,57.8241,57.8241,57.7542,57.7717,1700.0
2012-06-12 12:55:00,66.1,66.11,66.09,66.11,3400.0,57.7717,57.7804,57.7629,57.7804,3400.0
2012-06-12 13:00:00,66.13,66.13,66.1,66.1,1900.0,57.7979,57.7979,57.7717,57.7717,1900.0
2012-06-12 13:05:00,66.09,66.11,66.09,66.1,1400.0,57.7629,57.7804,57.7629,57.7717,1400.0
2012-06-12 13:10:00,66.13,66.31,66.13,66.26,3600.0,57.7979,57.9552,57.7979,57.9115,3600.0
2012-06-12 13:15:00,66.26,66.29,66.24,66.28,6300.0,57.9115,57.9377,57.894,57.929,6300.0
2012-06-12 13:20:00,66.3,66.3,66.23,66.23,4700.0,57.9465,57.9465,57.8853,57.8853,4700.0
2012-06-12 13:25:00,66.25,66.25,66.2,66.21,2200.0,57.9028,57.9028,57.8591,57.8678,2200.0
2012-06-12 13:30:00,66.24,66.24,66.2,66.2,800.0,57.894,57.894,57.8591,57.8591,800.0
2012-06-12 13:35:00,66.21,66.29,66.21,66.29,3700.0,57.8678,57.9377,57.8678,57.9377,3700.0
2012-06-12 13:40:00,66.3,66.32,66.25,66.25,2200.0,57.9465,57.9639,57.9028,57.9028,2200.0
2012-06-12 13:45:00,66.24,66.24,66.19,66.21,4200.0,57.894,57.894,57.8503,57.8678,4200.0
2012-06-12 13:50:00,66.23,66.29,66.18,66.22,20400.0,57.8853,57.9377,57.8416,57.8765,20400.0
2012-06-12 13:55:00,66.23,66.24,66.16,66.19,4200.0,57.8853,57.894,57.8241,57.8503,4200.0
2012-06-12 14:00:00,66.19,66.23,66.17,66.23,2800.0,57.8503,57.8853,57.8328,57.8853,2800.0
2012-06-12 14:05:00,66.22,66.24,66.19,66.24,1700.0,57.8765,57.894,57.8503,57.894,1700.0
2012-06-12 14:10:00,66.19,66.21,66.14,66.21,228500.0,57.8503,57.8678,57.8066,57.8678,228500.0
2012-06-12 14:15:00,66.2,66.23,66.17,66.22,23600.0,57.8591,57.8853,57.8328,57.8765,23600.0
2012-06-12 14:20:00,66.21,66.25,66.18,66.23,20900.0,57.8678,57.9028,57.8416,57.8853,20900.0
2012-06-12 14:25:00,66.23,66.25,66.2,66.2,2800.0,57.8853,57.9028,57.8591,57.8591,2800.0
2012-06-12 14:30:00,66.22,66.35,66.22,66.34,7500.0,57.8765,57.9902,57.8765,57.9814,7500.0
2012-06-12 14:35:00,66.35,66.41,66.33,66.4,22000.0,57.9902,58.0426,57.9727,58.0339,22000.0
2012-06-12 14:40:00,66.39,66.39,66.35,66.35,3000.0,58.0251,58.0251,57.9902,57.9902,3000.0
2012-06-12 14:45:00,66.38,66.39,66.35,66.38,1000.0,58.0164,58.0251,57.9902,58.0164,1000.0
2012-06-12 14:50:00,66.39,66.39,66.27,66.3,6500.0,58.0251,58.0251,57.9202,57.9465,6500.0
2012-06-12 14:55:00,66.29,66.33,66.28,66.33,7900.0,57.9377,57.9727,57.929,57.9727,7900.0
2012-06-12 15:00:00,66.34,66.35,66.3,66.35,2700.0,57.9814,57.9902,57.9465,57.9902,2700.0
2012-06-12 15:05:00,66.35,66.35,66.34,66.35,500.0,57.9902,57.9902,57.9814,57.9902,500.0
2012-06-12 15:10:00,66.35,66.37,66.34,66.34,2300.0,57.9902,58.0076,57.9814,57.9814,2300.0
2012-06-12 15:15:00,66.31,66.34,66.3,66.3,7900.0,57.9552,57.9814,57.9465,57.9465,7900.0
2012-06-12 15:20:00,66.31,66.35,66.26,66.35,9000.0,57.9552,57.9902,57.9115,57.9902,9000.0
2012-06-12 15:25:00,66.34,66.45,66.32,66.44,64500.0,57.9814,58.0776,57.9639,58.0688,64500.0
2012-06-12 15:30:00,66.44,66.45,66.36,66.36,6300.0,58.0688,58.0776,57.9989,57.9989,6300.0
2012-06-12 15:35:00,66.37,66.46,66.37,66.44,9600.0,58.0076,58.0863,58.0076,58.0688,9600.0
2012-06-12 15:40:00,66.44,66.64,66.44,66.6,34900.0,58.0688,58.2436,58.0688,58.2087,34900.0
2012-06-12 15:45:00,66.61,66.62,66.55,66.55,14000.0,58.2174,58.2261,58.165,58.165,14000.0
2012-06-12 15:50:00,66.55,66.62,66.55,66.6,4500.0,58.165,58.2261,58.165,58.2087,4500.0
2012-06-12 15:55:00,66.6,66.6,66.56,66.57,6500.0,58.2087,58.2087,58.1737,58.1824,6500.0
2012-06-13 09:30:00,66.37,66.37,66.23,66.23,2800.0,58.0076,58.0076,57.8853,57.8853,2800.0
2012-06-13 09:35:00,66.19,66.33,66.19,66.26,5100.0,57.8503,57.9727,57.8503,57.9115,5100.0
2012-06-13 09:40:00,66.23,66.38,66.23,66.38,2500.0,57.8853,58.0164,57.8853,58.0164,2500.0
2012-06-13 09:45:00,66.3,66.32,66.25,66.29,5700.0,57.9465,57.9639,57.9028,57.9377,5700.0
2012-06-13 09:50:00,66.27,66.27,66.13,66.17,4800.0,57.9202,57.9202,57.7979,57.8328,4800.0
2012-06-13 09:55:00,66.15,66.21,66.08,66.21,6100.0,57.8154,57.8678,57.7542,57.8678,6100.0
2012-06-13 10:00:00,66.16,66.33,66.16,66.33,5700.0,57.8241,57.9727,57.8241,57.9727,5700.0
2012-06-13 10:05:00,66.3,66.4,66.27,66.4,6100.0,57.9465,58.0339,57.9202,58.0339,6100.0
2012-06-13 10:10:00,66.38,66.49,66.38,66.45,4800.0,58.0164,58.1125,58.0164,58.0776,4800.0
2012-06-13 10:15:00,66.47,66.48,66.44,66.47,7700.0,58.095,58.1038,58.0688,58.095,7700.0
2012-06-13 10:20:00,66.49,66.5,66.4,66.41,3500.0,58.1125,58.1213,58.0339,58.0426,3500.0
2012-06-13 10:25:00,66.34,66.41,66.34,66.41,1900.0,57.9814,58.0426,57.9814,58.0426,1900.0
2012-06-13 10:30:00,66.45,66.52,66.45,66.52,500.0,58.0776,58.1387,58.0776,58.1387,500.0
2012-06-13 10:35:00,66.57,66.63,66.57,66.63,2400.0,58.1824,58.2349,58.1824,58.2349,2400.0
2012-06-13 10:40:00,66.66,66.66,66.62,66.66,1800.0,58.2611,58.2611,58.2261,58.2611,1800.0
2012-06-13 10:45:00,66.69,66.71,66.63,66.63,700.0,58.2873,58.3048,58.2349,58.2349,700.0
2012-06-13 10:50:00,66.64,66.68,66.63,66.66,5200.0,58.2436,58.2786,58.2349,58.2611,5200.0
2012-06-13 10:55:00,66.66,66.76,66.66,66.73,15600.0,58.2611,58.3485,58.2611,58.3223,15600.0
2012-06-13 11:00:00,66.72,66.72,66.57,66.6,3200.0,58.3135,58.3135,58.1824,58.2087,3200.0
2012-06-13 11:05:00,66.61,66.61,66.54,66.54,2500.0,58.2174,58.2174,58.1562,58.1562,2500.0
2012-06-13 11:10:00,66.57,66.61,66.57,66.61,2300.0,58.1824,58.2174,58.1824,58.2174,2300.0
2012-06-13 11:15:00,66.6,66.63,66.56,66.6,5400.0,58.2087,58.2349,58.1737,58.2087,5400.0
2012-06-13 11:20:00,66.62,66.63,66.61,66.63,700.0,58.2261,58.2349,58.2174,58.2349,700.0
2012-06-13 11:25:00,66.6,66.62,66.57,66.57,4400.0,58.2087,58.2261,58.1824,58.1824,4400.0
2012-06-13 11:30:00,66.59,66.6,66.58,66.6,1000.0,58.1999,58.2087,58.1912,58.2087,1000.0
2012-06-13 11:35:00,66.71,66.71,66.62,66.64,9400.0,58.3048,58.3048,58.2261,58.2436,9400.0
2012-06-13 11:40:00,66.62,66.66,66.59,66.59,15200.0,58.2261,58.2611,58.1999,58.1999,15200.0
2012-06-13 11:45:00,66.59,66.59,66.55,66.55,4200.0,58.1999,58.1999,58.165,58.165,4200.0
2012-06-13 11:50:00,66.58,66.58,66.48,66.48,2800.0,58.1912,58.1912,58.1038,58.1038,2800.0
2012-06-13 11:55:00,66.48,66.5,66.47,66.49,1400.0,58.1038,58.1213,58.095,58.1125,1400.0
2012-06-13 12:00:00,66.5,66.5,66.46,66.48,1900.0,58.1213,58.1213,58.0863,58.1038,1900.0
2012-06-13 12:05:00,66.44,66.44,66.36,66.39,2800.0,58.0688,58.0688,57.9989,58.0251,2800.0
2012-06-13 12:10:00,66.38,66.46,66.37,66.45,2100.0,58.0164,58.0863,58.0076,58.0776,2100.0
2012-06-13 12:15:00,66.44,66.46,66.41,66.45,3300.0,58.0688,58.0863,58.0426,58.0776,3300.0
2012-06-13 12:20:00,66.45,66.46,66.45,66.45,2200.0,58.0776,58.0863,58.0776,58.0776,2200.0
2012-06-13 12:25:00,66.45,66.45,66.42,66.44,2500.0,58.0776,58.0776,58.0513,58.0688,2500.0
2012-06-13 12:30:00,66.43,66.52,66.43,66.52,1100.0,58.0601,58.1387,58.0601,58.1387,1100.0
2012-06-13 12:35:00,66.52,66.58,66.52,66.58,500.0,58.1387,58.1912,58.1387,58.1912,500.0
2012-06-13 12:40:00,66.61,66.61,66.61,66.61,500.0,58.2174,58.2174,58.2174,58.2174,500.0
2012-06-13 12:45:00,66.66,66.67,66.58,66.6,10600.0,58.2611,58.2698,58.1912,58.2087,10600.0
2012-06-13 12:50:00,66.61,66.61,66.57,66.58,1600.0,58.2174,58.2174,58.1824,58.1912,1600.0
2012-06-13 12:55:00,66.59,66.6,66.57,66.59,2700.0,58.1999,58.2087,58.1824,58.1999,2700.0
2012-06-13 13:00:00,66.59,66.6,66.56,66.56,2300.0,58.1999,58.2087,58.1737,58.1737,2300.0
2012-06-13 13:05:00,66.54,66.64,66.53,66.63,3200.0,58.1562,58.2436,58.1475,58.2349,3200.0
2012-06-13 13:10:00,66.63,66.63,66.57,66.57,1800.0,58.2349,58.2349,58.1824,58.1824,1800.0
2012-06-13 13:15:00,66.57,66.62,66.57,66.62,1000.0,58.1824,58.2261,58.1824,58.2261,1000.0
2012-06-13 13:20:00,66.58,66.6,66.54,66.54,5000.0,58.1912,58.2087,58.1562,58.1562,5000.0
2012-06-13 13:25:00,66.53,66.63,66.53,66.63,7600.0,58.1475,58.2349,58.1475,58.2349,7600.0
2012-06-13 13:30:00,66.63,66.66,66.62,66.66,4600.0,58.2349,58.2611,58.2261,58.2611,4600.0
2012-06-13 13:35:00,66.64,66.65,66.62,66.65,1300.0,58.2436,58.2524,58.2261,58.2524,1300.0
2012-06-13 13:40:00,66.61,66.61,66.56,66.56,2500.0,58.2174,58.2174,58.1737,58.1737,2500.0
2012-06-13 13:45:00,66.52,66.55,66.49,66.51,2500.0,58.1387,58.165,58.1125,58.13,2500.0
2012-06-13 13:50:00,66.49,66.53,66.49,66.49,12600.0,58.1125,58.1475,58.1125,58.1125,12600.0
2012-06-13 13:55:00,66.47,66.47,66.36,66.37,10800.0,58.095,58.095,57.9989,58.0076,10800.0
2012-06-13 14:00:00,66.37,66.42,66.36,66.38,8900.0,58.0076,58.0513,57.9989,58.0164,8900.0
2012-06-13 14:05:00,66.38,66.39,66.37,66.37,15000.0,58.0164,58.0251,58.0076,58.0076,15000.0
2012-06-13 14:10:00,66.37,66.37,66.31,66.33,6200.0,58.0076,58.0076,57.9552,57.9727,6200.0
2012-06-13 14:15:00,66.33,66.38,66.33,66.37,8600.0,57.9727,58.0164,57.9727,58.0076,8600.0
2012-06-13 14:20:00,66.36,66.39,66.35,66.36,6000.0,57.9989,58.0251,57.9902,57.9989,6000.0
2012-06-13 14:25:00,66.36,66.37,66.33,66.36,2000.0,57.9989,58.0076,57.9727,57.9989,2000.0
2012-06-13 14:30:00,66.37,66.37,66.28,66.31,6300.0,58.0076,58.0076,57.929,57.9552,6300.0
2012-06-13 14:35:00,66.3,66.31,66.27,66.28,1400.0,57.9465,57.9552,57.9202,57.929,1400.0
2012-06-13 14:40:00,66.3,66.3,66.16,66.17,3900.0,57.9465,57.9465,57.8241,57.8328,3900.0
2012-06-13 14:45:00,66.13,66.21,66.12,66.21,3100.0,57.7979,57.8678,57.7891,57.8678,3100.0
2012-06-13 14:50:00,66.21,66.21,66.15,66.15,3300.0,57.8678,57.8678,57.8154,57.8154,3300.0
2012-06-13 14:55:00,66.13,66.16,66.12,66.14,7700.0,57.7979,57.8241,57.7891,57.8066,7700.0
2012-06-13 15:00:00,66.12,66.16,66.07,66.07,3700.0,57.7891,57.8241,57.7454,57.7454,3700.0
2012-06-13 15:05:00,66.04,66.12,66.04,66.09,8100.0,57.7192,57.7891,57.7192,57.7629,8100.0
2012-06-13 15:10:00,66.09,66.09,66.03,66.06,20900.0,57.7629,57.7629,57.7105,57.7367,20900.0
2012-06-13 15:15:00,66.03,66.05,65.91,65.91,14000.0,57.7105,57.728,57.6056,57.6056,14000.0
2012-06-13 15:20:00,65.92,65.92,65.82,65.88,9900.0,57.6143,57.6143,57.5269,57.5794,9900.0
2012-06-13 15:25:00,65.9,65.9,65.81,65.81,2800.0,57.5969,57.5969,57.5182,57.5182,2800.0
2012-06-13 15:30:00,65.8,65.91,65.8,65.87,9700.0,57.5095,57.6056,57.5095,57.5706,9700.0
2012-06-13 15:35:00,65.87,65.92,65.87,65.91,9600.0,57.5706,57.6143,57.5706,57.6056,9600.0
2012-06-13 15:40:00,65.89,65.9,65.83,65.86,13000.0,57.5881,57.5969,57.5357,57.5619,13000.0
2012-06-13 15:45:00,65.87,65.88,65.77,65.78,13900.0,57.5706,57.5794,57.4832,57.492,13900.0
2012-06-13 15:50:00,65.78,65.86,65.78,65.82,5400.0,57.492,57.5619,57.492,57.5269,5400.0
2012-06-13 15:55:00,65.86,65.98,65.85,65.98,4700.0,57.5619,57.6668,57.5532,57.6668,4700.0
2012-06-14 09:30:00,66.1,66.1,65.98,65.98,4200.0,57.7717,57.7717,57.6668,57.6668,4200.0
2012-06-14 09:35:00,65.96,66.02,65.96,66.02,1600.0,57.6493,57.7017,57.6493,57.7017,1600.0
2012-06-14 09:40:00,65.88,65.92,65.87,65.92,2200.0,57.5794,57.6143,57.5706,57.6143,2200.0
2012-06-14 09:45:00,65.86,66.02,65.86,66.0,1000.0,57.5619,57.7017,57.5619,57.6843,1000.0
2012-06-14 09:50:00,65.96,66.06,65.96,66.03,2200.0,57.6493,57.7367,57.6493,57.7105,2200.0
2012-06-14 09:55:00,66.09,66.27,66.09,66.27,2700.0,57.7629,57.9202,57.7629,57.9202,2700.0
2012-06-14 10:00:00,66.29,66.34,66.27,66.28,4900.0,57.9377,57.9814,57.9202,57.929,4900.0
2012-06-14 10:05:00,66.31,66.32,66.3,66.32,800.0,57.9552,57.9639,57.9465,57.9639,800.0
2012-06-14 10:10:00,66.3,66.3,66.26,66.26,2100.0,57.9465,57.9465,57.9115,57.9115,2100.0
2012-06-14 10:15:00,66.26,66.32,66.26,66.32,800.0,57.9115,57.9639,57.9115,57.9639,800.0
2012-06-14 10:20:00,66.28,66.28,66.26,66.27,700.0,57.929,57.929,57.9115,57.9202,700.0
2012-06-14 10:25:00,66.3,66.31,66.26,66.3,13100.0,57.9465,57.9552,57.9115,57.9465,13100.0
2012-06-14 10:30:00,66.29,66.3,66.25,66.28,2200.0,57.9377,57.9465,57.9028,57.929,2200.0
2012-06-14 10:35:00,66.26,66.32,66.25,66.27,1000.0,57.9115,57.9639,57.9028,57.9202,1000.0
2012-06-14 10:40:00,66.35,66.35,66.3,66.3,1500.0,57.9902,57.9902,57.9465,57.9465,1500.0
2012-06-14 10:45:00,66.32,66.35,66.32,66.35,4200.0,57.9639,57.9902,57.9639,57.9902,4200.0
2012-06-14 10:50:00,66.34,66.39,66.34,66.39,4300.0,57.9814,58.0251,57.9814,58.0251,4300.0
2012-06-14 10:55:00,66.41,66.46,66.4,66.43,2900.0,58.0426,58.0863,58.0339,58.0601,2900.0
2012-06-14 11:00:00,66.43,66.43,66.43,66.43,100.0,58.0601,58.0601,58.0601,58.0601,100.0
2012-06-14 11:05:00,66.43,66.43,66.38,66.41,600.0,58.0601,58.0601,58.0164,58.0426,600.0
2012-06-14 11:10:00,66.42,66.48,66.42,66.46,1800.0,58.0513,58.1038,58.0513,58.0863,1800.0
2012-06-14 11:15:00,66.46,66.49,66.43,66.48,7300.0,58.0863,58.1125,58.0601,58.1038,7300.0
2012-06-14 11:20:00,66.47,66.49,66.47,66.49,1500.0,58.095,58.1125,58.095,58.1125,1500.0
2012-06-14 11:25:00,66.54,66.55,66.52,66.52,2800.0,58.1562,58.165,58.1387,58.1387,2800.0
2012-06-14 11:30:00,66.56,66.56,66.5,66.53,600.0,58.1737,58.1737,58.1213,58.1475,600.0
2012-06-14 11:35:00,66.5,66.54,66.5,66.54,2600.0,58.1213,58.1562,58.1213,58.1562,2600.0
2012-06-14 11:40:00,66.54,66.54,66.5,66.51,2900.0,58.1562,58.1562,58.1213,58.13,2900.0
2012-06-14 11:45:00,66.49,66.52,66.49,66.52,1600.0,58.1125,58.1387,58.1125,58.1387,1600.0
2012-06-14 11:50:00,66.54,66.55,66.53,66.54,3100.0,58.1562,58.165,58.1475,58.1562,3100.0
2012-06-14 11:55:00,66.53,66.53,66.46,66.47,3300.0,58.1475,58.1475,58.0863,58.095,3300.0
2012-06-14 12:00:00,66.45,66.48,66.44,66.48,1000.0,58.0776,58.1038,58.0688,58.1038,1000.0
2012-06-14 12:05:00,66.49,66.49,66.43,66.43,2000.0,58.1125,58.1125,58.0601,58.0601,2000.0
2012-06-14 12:10:00,66.45,66.5,66.45,66.45,6400.0,58.0776,58.1213,58.0776,58.0776,6400.0
2012-06-14 12:15:00,66.49,66.49,66.47,66.47,300.0,58.1125,58.1125,58.095,58.095,300.0
2012-06-14 12:20:00,66.46,66.46,66.46,66.46,200.0,58.0863,58.0863,58.0863,58.0863,200.0
2012-06-14 12:25:00,66.46,66.46,66.46,66.46,200.0,58.0863,58.0863,58.0863,58.0863,200.0
2012-06-14 12:30:00,66.44,66.44,66.44,66.44,200.0,58.0688,58.0688,58.0688,58.0688,200.0
2012-06-14 12:35:00,66.45,66.49,66.45,66.48,1500.0,58.0776,58.1125,58.0776,58.1038,1500.0
2012-06-14 12:40:00,66.5,66.5,66.5,66.5,1500.0,58.1213,58.1213,58.1213,58.1213,1500.0
2012-06-14 12:45:00,66.49,66.55,66.48,66.55,1700.0,58.1125,58.165,58.1038,58.165,1700.0
2012-06-14 12:50:00,66.55,66.56,66.53,66.53,3300.0,58.165,58.1737,58.1475,58.1475,3300.0
2012-06-14 12:55:00,66.54,66.55,66.52,66.52,6700.0,58.1562,58.165,58.1387,58.1387,6700.0
2012-06-14 13:00:00,66.52,66.56,66.51,66.55,3300.0,58.1387,58.1737,58.13,58.165,3300.0
2012-06-14 13:05:00,66.55,66.57,66.53,66.53,1800.0,58.165,58.1824,58.1475,58.1475,1800.0
2012-06-14 13:10:00,66.54,66.54,66.47,66.47,2400.0,58.1562,58.1562,58.095,58.095,2400.0
2012-06-14 13:15:00,66.47,66.48,66.44,66.48,4800.0,58.095,58.1038,58.0688,58.1038,4800.0
2012-06-14 13:20:00,66.47,66.47,66.38,66.4,7100.0,58.095,58.095,58.0164,58.0339,7100.0
2012-06-14 13:25:00,66.38,66.41,66.38,66.41,1500.0,58.0164,58.0426,58.0164,58.0426,1500.0
2012-06-14 13:30:00,66.36,66.45,66.36,66.43,1900.0,57.9989,58.0776,57.9989,58.0601,1900.0
2012-06-14 13:35:00,66.42,66.47,66.42,66.46,2500.0,58.0513,58.095,58.0513,58.0863,2500.0
2012-06-14 13:40:00,66.43,66.45,66.41,66.41,1600.0,58.0601,58.0776,58.0426,58.0426,1600.0
2012-06-14 13:45:00,66.4,66.4,66.36,66.39,6900.0,58.0339,58.0339,57.9989,58.0251,6900.0
2012-06-14 13:50:00,66.39,66.41,66.37,66.4,13100.0,58.0251,58.0426,58.0076,58.0339,13100.0
2012-06-14 13:55:00,66.43,66.43,66.4,66.42,2100.0,58.0601,58.0601,58.0339,58.0513,2100.0
2012-06-14 14:00:00,66.4,66.41,66.39,66.41,2300.0,58.0339,58.0426,58.0251,58.0426,2300.0
2012-06-14 14:05:00,66.38,66.45,66.38,66.44,12200.0,58.0164,58.0776,58.0164,58.0688,12200.0
2012-06-14 14:10:00,66.44,66.44,66.4,66.4,900.0,58.0688,58.0688,58.0339,58.0339,900.0
2012-06-14 14:15:00,66.41,66.41,66.38,66.38,2000.0,58.0426,58.0426,58.0164,58.0164,2000.0
2012-06-14 14:20:00,66.38,66.39,66.29,66.29,3800.0,58.0164,58.0251,57.9377,57.9377,3800.0
2012-06-14 14:25:00,66.25,66.26,66.23,66.26,5600.0,57.9028,57.9115,57.8853,57.9115,5600.0
2012-06-14 14:30:00,66.25,66.25,66.21,66.21,2200.0,57.9028,57.9028,57.8678,57.8678,2200.0
2012-06-14 14:35:00,66.19,66.23,66.19,66.21,2700.0,57.8503,57.8853,57.8503,57.8678,2700.0
2012-06-14 14:40:00,66.24,66.24,66.22,66.22,300.0,57.894,57.894,57.8765,57.8765,300.0
2012-06-14 14:45:00,66.22,66.22,66.17,66.17,2100.0,57.8765,57.8765,57.8328,57.8328,2100.0
2012-06-14 14:50:00,66.19,66.19,66.14,66.14,2000.0,57.8503,57.8503,57.8066,57.8066,2000.0
2012-06-14 14:55:00,66.12,66.13,66.09,66.09,3100.0,57.7891,57.7979,57.7629,57.7629,3100.0
2012-06-14 15:00:00,66.1,66.17,66.1,66.14,3200.0,57.7717,57.8328,57.7717,57.8066,3200.0
2012-06-14 15:05:00,66.2,66.74,66.2,66.49,15200.0,57.8591,58.331,57.8591,58.1125,15200.0
2012-06-14 15:10:00,66.48,66.63,66.48,66.63,16500.0,58.1038,58.2349,58.1038,58.2349,16500.0
2012-06-14 15:15:00,66.62,66.62,66.34,66.34,8200.0,58.2261,58.2261,57.9814,57.9814,8200.0
2012-06-14 15:20:00,66.36,66.41,66.22,66.22,10200.0,57.9989,58.0426,57.8765,57.8765,10200.0
2012-06-14 15:25:00,66.19,66.33,66.19,66.25,13800.0,57.8503,57.9727,57.8503,57.9028,13800.0
2012-06-14 15:30:00,66.25,66.41,66.25,66.41,2400.0,57.9028,58.0426,57.9028,58.0426,2400.0
2012-06-14 15:35:00,66.4,66.54,66.4,66.52,113800.0,58.0339,58.1562,58.0339,58.1387,113800.0
2012-06-14 15:40:00,66.53,66.53,66.46,66.47,19600.0,58.1475,58.1475,58.0863,58.095,19600.0
2012-06-14 15:45:00,66.48,66.63,66.48,66.58,12200.0,58.1038,58.2349,58.1038,58.1912,12200.0
2012-06-14 15:50:00,66.59,66.6,66.5,66.52,5100.0,58.1999,58.2087,58.1213,58.1387,5100.0
2012-06-14 15:55:00,66.49,66.54,66.46,66.49,7000.0,58.1125,58.1562,58.0863,58.1125,7000.0
2012-06-15 09:30:00,66.72,66.84,66.71,66.73,5300.0,58.3135,58.4184,58.3048,58.3223,5300.0
2012-06-15 09:35:00,66.73,66.76,66.69,66.69,3600.0,58.3223,58.3485,58.2873,58.2873,3600.0
2012-06-15 09:40:00,66.73,66.75,66.73,66.74,500.0,58.3223,58.3398,58.3223,58.331,500.0
2012-06-15 09:45:00,66.75,66.78,66.75,66.77,1000.0,58.3398,58.366,58.3398,58.3572,1000.0
2012-06-15 09:50:00,66.81,66.83,66.79,66.79,1900.0,58.3922,58.4097,58.3747,58.3747,1900.0
2012-06-15 09:55:00,66.71,66.85,66.71,66.84,9700.0,58.3048,58.4272,58.3048,58.4184,9700.0
2012-06-15 10:00:00,66.87,66.95,66.87,66.94,1600.0,58.4446,58.5146,58.4446,58.5058,1600.0
2012-06-15 10:05:00,66.94,66.97,66.94,66.97,500.0,58.5058,58.532,58.5058,58.532,500.0
2012-06-15 10:10:00,66.94,66.98,66.94,66.95,5500.0,58.5058,58.5408,58.5058,58.5146,5500.0
2012-06-15 10:15:00,66.95,66.96,66.9,66.9,1300.0,58.5146,58.5233,58.4709,58.4709,1300.0
2012-06-15 10:20:00,66.92,66.92,66.86,66.88,1000.0,58.4883,58.4883,58.4359,58.4534,1000.0
2012-06-15 10:25:00,66.86,66.88,66.86,66.88,2400.0,58.4359,58.4534,58.4359,58.4534,2400.0
2012-06-15 10:30:00,66.86,66.9,66.86,66.9,600.0,58.4359,58.4709,58.4359,58.4709,600.0
2012-06-15 10:35:00,66.86,66.89,66.85,66.88,4500.0,58.4359,58.4621,58.4272,58.4534,4500.0
2012-06-15 10:40:00,66.86,66.88,66.84,66.88,1400.0,58.4359,58.4534,58.4184,58.4534,1400.0
2012-06-15 10:45:00,66.87,66.96,66.87,66.96,4700.0,58.4446,58.5233,58.4446,58.5233,4700.0
2012-06-15 10:50:00,66.94,66.95,66.94,66.95,300.0,58.5058,58.5146,58.5058,58.5146,300.0
2012-06-15 10:55:00,66.96,66.97,66.94,66.94,900.0,58.5233,58.532,58.5058,58.5058,900.0
2012-06-15 11:00:00,66.97,66.99,66.92,66.92,4800.0,58.532,58.5495,58.4883,58.4883,4800.0
2012-06-15 11:05:00,66.91,66.94,66.91,66.94,500.0,58.4796,58.5058,58.4796,58.5058,500.0
2012-06-15 11:10:00,66.97,66.99,66.97,66.97,8700.0,58.532,58.5495,58.532,58.532,8700.0
2012-06-15 11:15:00,66.98,67.0,66.96,66.99,3000.0,58.5408,58.5583,58.5233,58.5495,3000.0
2012-06-15 11:20:00,66.97,66.99,66.96,66.97,2100.0,58.532,58.5495,58.5233,58.532,2100.0
2012-06-15 11:25:00,66.95,66.99,66.93,66.98,2300.0,58.5146,58.5495,58.4971,58.5408,2300.0
2012-06-15 11:30:00,66.99,67.04,66.99,66.99,2900.0,58.5495,58.5932,58.5495,58.5495,2900.0
2012-06-15 11:35:00,66.99,67.02,66.97,67.01,5100.0,58.5495,58.5757,58.532,58.567,5100.0
2012-06-15 11:40:00,67.01,67.03,66.99,66.99,1600.0,58.567,58.5845,58.5495,58.5495,1600.0
2012-06-15 11:45:00,67.0,67.01,66.97,66.97,2400.0,58.5583,58.567,58.532,58.532,2400.0
2012-06-15 11:50:00,66.98,66.99,66.95,66.97,1600.0,58.5408,58.5495,58.5146,58.532,1600.0
2012-06-15 11:55:00,66.97,66.97,66.94,66.96,2300.0,58.532,58.532,58.5058,58.5233,2300.0
2012-06-15 12:00:00,66.94,66.95,66.94,66.94,500.0,58.5058,58.5146,58.5058,58.5058,500.0
2012-06-15 12:05:00,66.94,66.97,66.94,66.96,1200.0,58.5058,58.532,58.5058,58.5233,1200.0
2012-06-15 12:10:00,66.96,66.96,66.94,66.94,800.0,58.5233,58.5233,58.5058,58.5058,800.0
2012-06-15 12:15:00,66.93,66.95,66.93,66.94,1200.0,58.4971,58.5146,58.4971,58.5058,1200.0
2012-06-15 12:20:00,66.95,66.95,66.89,66.9,2000.0,58.5146,58.5146,58.4621,58.4709,2000.0
2012-06-15 12:25:00,66.92,66.94,66.92,66.94,1200.0,58.4883,58.5058,58.4883,58.5058,1200.0
2012-06-15 12:30:00,66.93,66.93,66.89,66.91,1500.0,58.4971,58.4971,58.4621,58.4796,1500.0
2012-06-15 12:35:00,66.89,66.89,66.86,66.86,1000.0,58.4621,58.4621,58.4359,58.4359,1000.0
2012-06-15 12:40:00,66.86,66.89,66.86,66.87,2600.0,58.4359,58.4621,58.4359,58.4446,2600.0
2012-06-15 12:45:00,66.89,66.92,66.89,66.9,4200.0,58.4621,58.4883,58.4621,58.4709,4200.0
2012-06-15 12:50:00,66.9,66.92,66.9,66.91,3200.0,58.4709,58.4883,58.4709,58.4796,3200.0
2012-06-15 12:55:00,66.92,66.92,66.87,66.92,2100.0,58.4883,58.4883,58.4446,58.4883,2100.0
2012-06-15 13:00:00,66.93,67.0,66.93,67.0,600.0,58.4971,58.5583,58.4971,58.5583,600.0
2012-06-15 13:05:00,67.0,67.01,66.98,67.0,4300.0,58.5583,58.567,58.5408,58.5583,4300.0
2012-06-15 13:10:00,66.99,67.0,66.98,67.0,4200.0,58.5495,58.5583,58.5408,58.5583,4200.0
2012-06-15 13:15:00,67.02,67.05,67.01,67.01,2900.0,58.5757,58.602,58.567,58.567,2900.0
2012-06-15 13:20:00,66.97,66.99,66.97,66.98,300.0,58.532,58.5495,58.532,58.5408,300.0
2012-06-15 13:25:00,66.97,66.98,66.95,66.95,3100.0,58.532,58.5408,58.5146,58.5146,3100.0
2012-06-15 13:30:00,66.95,66.98,66.95,66.98,5500.0,58.5146,58.5408,58.5146,58.5408,5500.0
2012-06-15 13:35:00,66.97,66.99,66.95,66.96,15300.0,58.532,58.5495,58.5146,58.5233,15300.0
2012-06-15 13:40:00,66.93,66.96,66.93,66.96,4300.0,58.4971,58.5233,58.4971,58.5233,4300.0
2012-06-15 13:45:00,66.96,67.0,66.96,67.0,5200.0,58.5233,58.5583,58.5233,58.5583,5200.0
2012-06-15 13:50:00,66.99,66.99,66.95,66.99,1600.0,58.5495,58.5495,58.5146,58.5495,1600.0
2012-06-15 13:55:00,66.98,67.01,66.97,67.01,2000.0,58.5408,58.567,58.532,58.567,2000.0
2012-06-15 14:00:00,67.02,67.03,66.99,67.03,5000.0,58.5757,58.5845,58.5495,58.5845,5000.0
2012-06-15 14:05:00,67.02,67.02,67.01,67.02,15400.0,58.5757,58.5757,58.567,58.5757,15400.0
2012-06-15 14:10:00,67.02,67.02,67.01,67.01,11700.0,58.5757,58.5757,58.567,58.567,11700.0
2012-06-15 14:15:00,67.01,67.02,66.99,67.0,13800.0,58.567,58.5757,58.5495,58.5583,13800.0
2012-06-15 14:20:00,67.01,67.03,67.01,67.02,10100.0,58.567,58.5845,58.567,58.5757,10100.0
2012-06-15 14:25:00,67.04,67.08,67.03,67.07,5000.0,58.5932,58.6282,58.5845,58.6194,5000.0
2012-06-15 14:30:00,67.08,67.08,67.06,67.06,1700.0,58.6282,58.6282,58.6107,58.6107,1700.0
2012-06-15 14:35:00,67.07,67.14,67.07,67.14,11200.0,58.6194,58.6806,58.6194,58.6806,11200.0
2012-06-15 14:40:00,67.14,67.15,67.13,67.13,4200.0,58.6806,58.6894,58.6719,58.6719,4200.0
2012-06-15 14:45:00,67.15,67.16,67.12,67.12,2200.0,58.6894,58.6981,58.6631,58.6631,2200.0
2012-06-15 14:50:00,67.12,67.12,67.08,67.08,2500.0,58.6631,58.6631,58.6282,58.6282,2500.0
2012-06-15 14:55:00,67.07,67.09,67.04,67.04,4000.0,58.6194,58.6369,58.5932,58.5932,4000.0
2012-06-15 15:00:00,67.04,67.08,67.04,67.07,6100.0,58.5932,58.6282,58.5932,58.6194,6100.0
2012-06-15 15:05:00,67.09,67.1,67.03,67.08,8200.0,58.6369,58.6457,58.5845,58.6282,8200.0
2012-06-15 15:10:00,67.1,67.11,67.07,67.1,9200.0,58.6457,58.6544,58.6194,58.6457,9200.0
2012-06-15 15:15:00,67.1,67.12,67.1,67.11,6400.0,58.6457,58.6631,58.6457,58.6544,6400.0
2012-06-15 15:20:00,67.12,67.12,67.11,67.12,3900.0,58.6631,58.6631,58.6544,58.6631,3900.0
2012-06-15 15:25:00,67.13,67.15,67.13,67.15,5700.0,58.6719,58.6894,58.6719,58.6894,5700.0
2012-06-15 15:30:00,67.15,67.16,67.12,67.14,6700.0,58.6894,58.6981,58.6631,58.6806,6700.0
2012-06-15 15:35:00,67.15,67.17,67.14,67.16,21000.0,58.6894,58.7068,58.6806,58.6981,21000.0
2012-06-15 15:40:00,67.16,67.2,67.16,67.16,22500.0,58.6981,58.7331,58.6981,58.6981,22500.0
2012-06-15 15:45:00,67.17,67.21,67.17,67.21,5800.0,58.7068,58.7418,58.7068,58.7418,5800.0
2012-06-15 15:50:00,67.2,67.25,67.2,67.25,10400.0,58.7331,58.7768,58.7331,58.7768,10400.0
2012-06-15 15:55:00,67.25,67.3,67.25,67.28,16600.0,58.7768,58.8205,58.7768,58.803,16600.0
2012-06-18 09:30:00,67.04,67.04,66.86,66.9,19300.0,58.5932,58.5932,58.4359,58.4709,19300.0
2012-06-18 09:35:00,66.89,67.0,66.88,67.0,600.0,58.4621,58.5583,58.4534,58.5583,600.0
2012-06-18 09:40:00,67.16,67.26,67.16,67.26,7400.0,58.6981,58.7855,58.6981,58.7855,7400.0
2012-06-18 09:45:00,67.27,67.27,67.19,67.22,1700.0,58.7942,58.7942,58.7243,58.7505,1700.0
2012-06-18 09:50:00,67.15,67.15,67.11,67.11,3500.0,58.6894,58.6894,58.6544,58.6544,3500.0
2012-06-18 09:55:00,67.12,67.22,67.11,67.22,2000.0,58.6631,58.7505,58.6544,58.7505,2000.0
2012-06-18 10:00:00,67.19,67.3,67.15,67.3,2400.0,58.7243,58.8205,58.6894,58.8205,2400.0
2012-06-18 10:05:00,67.3,67.33,67.28,67.3,7300.0,58.8205,58.8467,58.803,58.8205,7300.0
2012-06-18 10:10:00,67.29,67.32,67.25,67.28,7200.0,58.8117,58.8379,58.7768,58.803,7200.0
2012-06-18 10:15:00,67.28,67.41,67.28,67.41,1300.0,58.803,58.9166,58.803,58.9166,1300.0
2012-06-18 10:20:00,67.44,67.44,67.4,67.42,2100.0,58.9428,58.9428,58.9079,58.9253,2100.0
2012-06-18 10:25:00,67.43,67.5,67.41,67.5,6600.0,58.9341,58.9953,58.9166,58.9953,6600.0
2012-06-18 10:30:00,67.44,67.46,67.44,67.44,1000.0,58.9428,58.9603,58.9428,58.9428,1000.0
2012-06-18 10:35:00,67.4,67.42,67.39,67.39,3100.0,58.9079,58.9253,58.8991,58.8991,3100.0
2012-06-18 10:40:00,67.41,67.46,67.41,67.45,2600.0,58.9166,58.9603,58.9166,58.9516,2600.0
2012-06-18 10:45:00,67.46,67.57,67.42,67.57,15900.0,58.9603,59.0564,58.9253,59.0564,15900.0
2012-06-18 10:50:00,67.57,67.6,67.49,67.49,3900.0,59.0564,59.0827,58.9865,58.9865,3900.0
2012-06-18 10:55:00,67.49,67.51,67.4,67.42,4700.0,58.9865,59.004,58.9079,58.9253,4700.0
2012-06-18 11:00:00,67.43,67.46,67.37,67.38,6600.0,58.9341,58.9603,58.8816,58.8904,6600.0
2012-06-18 11:05:00,67.39,67.4,67.31,67.32,7500.0,58.8991,58.9079,58.8292,58.8379,7500.0
2012-06-18 11:10:00,67.32,67.34,67.31,67.33,900.0,58.8379,58.8554,58.8292,58.8467,900.0
2012-06-18 11:15:00,67.32,67.33,67.27,67.28,4800.0,58.8379,58.8467,58.7942,58.803,4800.0
2012-06-18 11:20:00,67.25,67.28,67.25,67.27,1600.0,58.7768,58.803,58.7768,58.7942,1600.0
2012-06-18 11:25:00,67.3,67.35,67.28,67.35,4300.0,58.8205,58.8642,58.803,58.8642,4300.0
2012-06-18 11:30:00,67.38,67.38,67.36,67.36,1300.0,58.8904,58.8904,58.8729,58.8729,1300.0
2012-06-18 11:35:00,67.4,67.4,67.31,67.33,1100.0,58.9079,58.9079,58.8292,58.8467,1100.0
2012-06-18 11:40:00,67.31,67.35,67.31,67.35,2300.0,58.8292,58.8642,58.8292,58.8642,2300.0
2012-06-18 11:45:00,67.39,67.45,67.39,67.42,3700.0,58.8991,58.9516,58.8991,58.9253,3700.0
2012-06-18 11:50:00,67.4,67.45,67.33,67.45,4400.0,58.9079,58.9516,58.8467,58.9516,4400.0
2012-06-18 11:55:00,67.42,67.45,67.39,67.45,6800.0,58.9253,58.9516,58.8991,58.9516,6800.0
2012-06-18 12:00:00,67.43,67.43,67.39,67.41,1900.0,58.9341,58.9341,58.8991,58.9166,1900.0
2012-06-18 12:05:00,67.4,67.4,67.36,67.38,3700.0,58.9079,58.9079,58.8729,58.8904,3700.0
2012-06-18 12:10:00,67.36,67.41,67.36,67.4,2400.0,58.8729,58.9166,58.8729,58.9079,2400.0
2012-06-18 12:15:00,67.39,67.47,67.39,67.45,3100.0,58.8991,58.969,58.8991,58.9516,3100.0
2012-06-18 12:20:00,67.46,67.47,67.42,67.42,2500.0,58.9603,58.969,58.9253,58.9253,2500.0
2012-06-18 12:25:00,67.44,67.48,67.43,67.43,2000.0,58.9428,58.9778,58.9341,58.9341,2000.0
2012-06-18 12:30:00,67.44,67.46,67.43,67.44,2900.0,58.9428,58.9603,58.9341,58.9428,2900.0
2012-06-18 12:35:00,67.45,67.46,67.39,67.4,1700.0,58.9516,58.9603,58.8991,58.9079,1700.0
2012-06-18 12:40:00,67.43,67.44,67.41,67.44,2000.0,58.9341,58.9428,58.9166,58.9428,2000.0
2012-06-18 12:45:00,67.48,67.51,67.48,67.51,1000.0,58.9778,59.004,58.9778,59.004,1000.0
2012-06-18 12:50:00,67.57,67.58,67.54,67.55,5000.0,59.0564,59.0652,59.0302,59.039,5000.0
2012-06-18 12:55:00,67.56,67.56,67.51,67.51,1200.0,59.0477,59.0477,59.004,59.004,1200.0
2012-06-18 13:00:00,67.5,67.51,67.47,67.48,6800.0,58.9953,59.004,58.969,58.9778,6800.0
2012-06-18 13:05:00,67.47,67.5,67.47,67.49,1900.0,58.969,58.9953,58.969,58.9865,1900.0
2012-06-18 13:10:00,67.51,67.52,67.51,67.52,900.0,59.004,59.0127,59.004,59.0127,900.0
2012-06-18 13:15:00,67.57,67.57,67.55,67.55,1500.0,59.0564,59.0564,59.039,59.039,1500.0
2012-06-18 13:20:00,67.58,67.58,67.57,67.57,300.0,59.0652,59.0652,59.0564,59.0564,300.0
2012-06-18 13:25:00,67.61,67.64,67.58,67.64,2000.0,59.0914,59.1176,59.0652,59.1176,2000.0
2012-06-18 13:30:00,67.63,67.63,67.61,67.63,13100.0,59.1089,59.1089,59.0914,59.1089,13100.0
2012-06-18 13:35:00,67.63,67.71,67.63,67.68,14200.0,59.1089,59.1788,59.1089,59.1526,14200.0
2012-06-18 13:40:00,67.69,67.71,67.66,67.66,4900.0,59.1613,59.1788,59.1351,59.1351,4900.0
2012-06-18 13:45:00,67.69,67.69,67.65,67.65,2200.0,59.1613,59.1613,59.1264,59.1264,2200.0
2012-06-18 13:50:00,67.65,67.65,67.65,67.65,1400.0,59.1264,59.1264,59.1264,59.1264,1400.0
2012-06-18 13:55:00,67.66,67.7,67.64,67.7,3600.0,59.1351,59.1701,59.1176,59.1701,3600.0
2012-06-18 14:00:00,67.74,67.74,67.69,67.69,1100.0,59.205,59.205,59.1613,59.1613,1100.0
2012-06-18 14:05:00,67.69,67.71,67.68,67.69,12100.0,59.1613,59.1788,59.1526,59.1613,12100.0
2012-06-18 14:10:00,67.7,67.76,67.7,67.76,4400.0,59.1701,59.2225,59.1701,59.2225,4400.0
2012-06-18 14:15:00,67.75,67.83,67.75,67.81,146200.0,59.2138,59.2837,59.2138,59.2662,146200.0
2012-06-18 14:20:00,67.82,67.86,67.82,67.84,6800.0,59.2749,59.3099,59.2749,59.2924,6800.0
2012-06-18 14:25:00,67.83,67.84,67.78,67.79,12700.0,59.2837,59.2924,59.24,59.2487,12700.0
2012-06-18 14:30:00,67.79,67.82,67.79,67.8,5300.0,59.2487,59.2749,59.2487,59.2575,5300.0
2012-06-18 14:35:00,67.8,67.83,67.8,67.8,2400.0,59.2575,59.2837,59.2575,59.2575,2400.0
2012-06-18 14:40:00,67.79,67.8,67.77,67.77,4600.0,59.2487,59.2575,59.2312,59.2312,4600.0
2012-06-18 14:45:00,67.76,67.76,67.71,67.72,2600.0,59.2225,59.2225,59.1788,59.1875,2600.0
2012-06-18 14:50:00,67.7,67.75,67.69,67.69,6000.0,59.1701,59.2138,59.1613,59.1613,6000.0
2012-06-18 14:55:00,67.7,67.73,67.7,67.72,4700.0,59.1701,59.1963,59.1701,59.1875,4700.0
2012-06-18 15:00:00,67.74,67.79,67.74,67.77,7300.0,59.205,59.2487,59.205,59.2312,7300.0
2012-06-18 15:05:00,67.8,67.8,67.72,67.75,7500.0,59.2575,59.2575,59.1875,59.2138,7500.0
2012-06-18 15:10:00,67.74,67.75,67.62,67.62,12100.0,59.205,59.2138,59.1001,59.1001,12100.0
2012-06-18 15:15:00,67.6,67.63,67.59,67.6,3300.0,59.0827,59.1089,59.0739,59.0827,3300.0
2012-06-18 15:20:00,67.61,67.66,67.6,67.64,12600.0,59.0914,59.1351,59.0827,59.1176,12600.0
2012-06-18 15:25:00,67.62,67.7,67.61,67.68,1000.0,59.1001,59.1701,59.0914,59.1526,1000.0
2012-06-18 15:30:00,67.71,67.72,67.62,67.62,5400.0,59.1788,59.1875,59.1001,59.1001,5400.0
2012-06-18 15:35:00,67.62,67.67,67.58,67.67,4100.0,59.1001,59.1438,59.0652,59.1438,4100.0
2012-06-18 15:40:00,67.67,67.72,67.67,67.69,2500.0,59.1438,59.1875,59.1438,59.1613,2500.0
2012-06-18 15:45:00,67.68,67.72,67.67,67.7,7200.0,59.1526,59.1875,59.1438,59.1701,7200.0
2012-06-18 15:50:00,67.69,67.71,67.62,67.62,5900.0,59.1613,59.1788,59.1001,59.1001,5900.0
2012-06-18 15:55:00,67.62,67.69,67.62,67.65,11700.0,59.1001,59.1613,59.1001,59.1264,11700.0
2012-06-19 09:30:00,68.01,68.1,68.01,68.1,16900.0,59.441,59.5197,59.441,59.5197,16900.0
2012-06-19 09:35:00,68.07,68.14,68.07,68.11,2300.0,59.4934,59.5546,59.4934,59.5284,2300.0
2012-06-19 09:40:00,68.09,68.09,68.04,68.04,5800.0,59.5109,59.5109,59.4672,59.4672,5800.0
2012-06-19 09:45:00,68.07,68.13,68.05,68.12,3900.0,59.4934,59.5459,59.476,59.5371,3900.0
2012-06-19 09:50:00,68.16,68.22,68.16,68.19,86500.0,59.5721,59.6245,59.5721,59.5983,86500.0
2012-06-19 09:55:00,68.21,68.26,68.18,68.26,7000.0,59.6158,59.6595,59.5896,59.6595,7000.0
2012-06-19 10:00:00,68.26,68.31,68.26,68.31,5900.0,59.6595,59.7032,59.6595,59.7032,5900.0
2012-06-19 10:05:00,68.29,68.29,68.21,68.21,34700.0,59.6857,59.6857,59.6158,59.6158,34700.0
2012-06-19 10:10:00,68.22,68.3,68.22,68.3,32400.0,59.6245,59.6945,59.6245,59.6945,32400.0
2012-06-19 10:15:00,68.32,68.36,68.31,68.32,11000.0,59.7119,59.7469,59.7032,59.7119,11000.0
2012-06-19 10:20:00,68.32,68.36,68.28,68.28,6500.0,59.7119,59.7469,59.677,59.677,6500.0
2012-06-19 10:25:00,68.29,68.33,68.29,68.31,5300.0,59.6857,59.7207,59.6857,59.7032,5300.0
2012-06-19 10:30:00,68.34,68.37,68.31,68.31,2200.0,59.7294,59.7556,59.7032,59.7032,2200.0
2012-06-19 10:35:00,68.35,68.37,68.28,68.28,5500.0,59.7382,59.7556,59.677,59.677,5500.0
2012-06-19 10:40:00,68.29,68.3,68.25,68.25,3400.0,59.6857,59.6945,59.6508,59.6508,3400.0
2012-06-19 10:45:00,68.28,68.3,68.26,68.29,3100.0,59.677,59.6945,59.6595,59.6857,3100.0
2012-06-19 10:50:00,68.3,68.36,68.29,68.35,4900.0,59.6945,59.7469,59.6857,59.7382,4900.0
2012-06-19 10:55:00,68.35,68.35,68.29,68.32,2500.0,59.7382,59.7382,59.6857,59.7119,2500.0
2012-06-19 11:00:00,68.4,68.4,68.33,68.33,3800.0,59.7819,59.7819,59.7207,59.7207,3800.0
2012-06-19 11:05:00,68.29,68.31,68.28,68.31,900.0,59.6857,59.7032,59.677,59.7032,900.0
2012-06-19 11:10:00,68.3,68.35,68.26,68.28,14700.0,59.6945,59.7382,59.6595,59.677,14700.0
2012-06-19 11:15:00,68.27,68.31,68.25,68.25,3500.0,59.6682,59.7032,59.6508,59.6508,3500.0
2012-06-19 11:20:00,68.25,68.28,68.25,68.25,5800.0,59.6508,59.677,59.6508,59.6508,5800.0
2012-06-19 11:25:00,68.26,68.3,68.26,68.3,2600.0,59.6595,59.6945,59.6595,59.6945,2600.0
2012-06-19 11:30:00,68.3,68.31,68.29,68.29,1300.0,59.6945,59.7032,59.6857,59.6857,1300.0
2012-06-19 11:35:00,68.27,68.28,68.26,68.28,2300.0,59.6682,59.677,59.6595,59.677,2300.0
2012-06-19 11:40:00,68.29,68.34,68.29,68.33,1100.0,59.6857,59.7294,59.6857,59.7207,1100.0
2012-06-19 11:45:00,68.35,68.35,68.33,68.34,5000.0,59.7382,59.7382,59.7207,59.7294,5000.0
2012-06-19 11:50:00,68.35,68.35,68.34,68.35,1700.0,59.7382,59.7382,59.7294,59.7382,1700.0
2012-06-19 11:55:00,68.37,68.38,68.37,68.37,1200.0,59.7556,59.7644,59.7556,59.7556,1200.0
2012-06-19 12:00:00,68.37,68.38,68.36,68.37,1400.0,59.7556,59.7644,59.7469,59.7556,1400.0
2012-06-19 12:05:00,68.35,68.37,68.34,68.34,700.0,59.7382,59.7556,59.7294,59.7294,700.0
2012-06-19 12:10:00,68.33,68.35,68.33,68.35,7100.0,59.7207,59.7382,59.7207,59.7382,7100.0
2012-06-19 12:15:00,68.36,68.36,68.32,68.32,1900.0,59.7469,59.7469,59.7119,59.7119,1900.0
2012-06-19 12:20:00,68.33,68.35,68.33,68.35,1400.0,59.7207,59.7382,59.7207,59.7382,1400.0
2012-06-19 12:25:00,68.34,68.35,68.33,68.34,900.0,59.7294,59.7382,59.7207,59.7294,900.0
2012-06-19 12:30:00,68.34,68.34,68.34,68.34,800.0,59.7294,59.7294,59.7294,59.7294,800.0
2012-06-19 12:35:00,68.33,68.33,68.33,68.33,200.0,59.7207,59.7207,59.7207,59.7207,200.0
2012-06-19 12:40:00,68.33,68.35,68.32,68.35,900.0,59.7207,59.7382,59.7119,59.7382,900.0
2012-06-19 12:45:00,68.36,68.38,68.35,68.38,1900.0,59.7469,59.7644,59.7382,59.7644,1900.0
2012-06-19 12:50:00,68.35,68.36,68.34,68.36,3300.0,59.7382,59.7469,59.7294,59.7469,3300.0
2012-06-19 12:55:00,68.4,68.4,68.38,68.38,6800.0,59.7819,59.7819,59.7644,59.7644,6800.0
2012-06-19 13:00:00,68.38,68.39,68.36,68.39,3100.0,59.7644,59.7731,59.7469,59.7731,3100.0
2012-06-19 13:05:00,68.38,68.38,68.37,68.38,800.0,59.7644,59.7644,59.7556,59.7644,800.0
2012-06-19 13:10:00,68.39,68.41,68.38,68.4,3900.0,59.7731,59.7906,59.7644,59.7819,3900.0
2012-06-19 13:15:00,68.39,68.42,68.39,68.42,1100.0,59.7731,59.7993,59.7731,59.7993,1100.0
2012-06-19 13:20:00,68.44,68.47,68.43,68.46,4900.0,59.8168,59.843,59.8081,59.8343,4900.0
2012-06-19 13:25:00,68.48,68.49,68.46,68.49,3800.0,59.8518,59.8605,59.8343,59.8605,3800.0
2012-06-19 13:30:00,68.51,68.54,68.51,68.51,5300.0,59.878,59.9042,59.878,59.878,5300.0
2012-06-19 13:35:00,68.54,68.58,68.54,68.56,30700.0,59.9042,59.9392,59.9042,59.9217,30700.0
2012-06-19 13:40:00,68.56,68.57,68.53,68.57,3700.0,59.9217,59.9304,59.8955,59.9304,3700.0
2012-06-19 13:45:00,68.57,68.57,68.52,68.52,3700.0,59.9304,59.9304,59.8867,59.8867,3700.0
2012-06-19 13:50:00,68.52,68.53,68.49,68.5,50200.0,59.8867,59.8955,59.8605,59.8693,50200.0
2012-06-19 13:55:00,68.5,68.54,68.5,68.54,15200.0,59.8693,59.9042,59.8693,59.9042,15200.0
2012-06-19 14:00:00,68.54,68.54,68.49,68.51,4800.0,59.9042,59.9042,59.8605,59.878,4800.0
2012-06-19 14:05:00,68.53,68.53,68.51,68.51,14300.0,59.8955,59.8955,59.878,59.878,14300.0
2012-06-19 14:10:00,68.5,68.5,68.48,68.48,2500.0,59.8693,59.8693,59.8518,59.8518,2500.0
2012-06-19 14:15:00,68.49,68.51,68.49,68.51,500.0,59.8605,59.878,59.8605,59.878,500.0
2012-06-19 14:20:00,68.5,68.51,68.5,68.5,1000.0,59.8693,59.878,59.8693,59.8693,1000.0
2012-06-19 14:25:00,68.49,68.49,68.42,68.43,3000.0,59.8605,59.8605,59.7993,59.8081,3000.0
2012-06-19 14:30:00,68.44,68.44,68.3,68.31,7600.0,59.8168,59.8168,59.6945,59.7032,7600.0
2012-06-19 14:35:00,68.3,68.35,68.29,68.34,4500.0,59.6945,59.7382,59.6857,59.7294,4500.0
2012-06-19 14:40:00,68.36,68.38,68.3,68.3,4200.0,59.7469,59.7644,59.6945,59.6945,4200.0
2012-06-19 14:45:00,68.32,68.33,68.27,68.29,5400.0,59.7119,59.7207,59.6682,59.6857,5400.0
2012-06-19 14:50:00,68.27,68.31,68.27,68.31,3600.0,59.6682,59.7032,59.6682,59.7032,3600.0
2012-06-19 14:55:00,68.32,68.37,68.3,68.37,4100.0,59.7119,59.7556,59.6945,59.7556,4100.0
2012-06-19 15:00:00,68.4,68.4,68.34,68.36,7300.0,59.7819,59.7819,59.7294,59.7469,7300.0
2012-06-19 15:05:00,68.36,68.44,68.36,68.42,8400.0,59.7469,59.8168,59.7469,59.7993,8400.0
2012-06-19 15:10:00,68.42,68.44,68.39,68.41,5400.0,59.7993,59.8168,59.7731,59.7906,5400.0
2012-06-19 15:15:00,68.4,68.49,68.4,68.48,30400.0,59.7819,59.8605,59.7819,59.8518,30400.0
2012-06-19 15:20:00,68.48,68.51,68.46,68.46,9700.0,59.8518,59.878,59.8343,59.8343,9700.0
2012-06-19 15:25:00,68.48,68.48,68.38,68.39,14700.0,59.8518,59.8518,59.7644,59.7731,14700.0
2012-06-19 15:30:00,68.41,68.43,68.38,68.41,4300.0,59.7906,59.8081,59.7644,59.7906,4300.0
2012-06-19 15:35:00,68.39,68.39,68.32,68.37,9200.0,59.7731,59.7731,59.7119,59.7556,9200.0
2012-06-19 15:40:00,68.38,68.41,68.35,68.38,11700.0,59.7644,59.7906,59.7382,59.7644,11700.0
2012-06-19 15:45:00,68.35,68.39,68.29,68.31,5200.0,59.7382,59.7731,59.6857,59.7032,5200.0
2012-06-19 15:50:00,68.3,68.33,68.29,68.31,7700.0,59.6945,59.7207,59.6857,59.7032,7700.0
2012-06-19 15:55:00,68.32,68.35,68.31,68.32,14700.0,59.7119,59.7382,59.7032,59.7119,14700.0
2012-06-20 09:30:00,68.34,68.41,68.26,68.26,16100.0,59.7294,59.7906,59.6595,59.6595,16100.0
2012-06-20 09:35:00,68.23,68.27,68.2,68.2,2000.0,59.6333,59.6682,59.6071,59.6071,2000.0
2012-06-20 09:40:00,68.19,68.19,68.14,68.15,6300.0,59.5983,59.5983,59.5546,59.5634,6300.0
2012-06-20 09:45:00,68.17,68.17,68.16,68.16,4700.0,59.5808,59.5808,59.5721,59.5721,4700.0
2012-06-20 09:50:00,68.18,68.23,68.17,68.17,1700.0,59.5896,59.6333,59.5808,59.5808,1700.0
2012-06-20 09:55:00,68.2,68.27,68.2,68.26,500.0,59.6071,59.6682,59.6071,59.6595,500.0
2012-06-20 10:00:00,68.29,68.29,68.18,68.19,2600.0,59.6857,59.6857,59.5896,59.5983,2600.0
2012-06-20 10:05:00,68.18,68.22,68.15,68.2,2500.0,59.5896,59.6245,59.5634,59.6071,2500.0
2012-06-20 10:10:00,68.2,68.28,68.2,68.26,2400.0,59.6071,59.677,59.6071,59.6595,2400.0
2012-06-20 10:15:00,68.31,68.31,68.26,68.29,1100.0,59.7032,59.7032,59.6595,59.6857,1100.0
2012-06-20 10:20:00,68.26,68.29,68.2,68.21,2500.0,59.6595,59.6857,59.6071,59.6158,2500.0
2012-06-20 10:25:00,68.23,68.25,68.23,68.25,1100.0,59.6333,59.6508,59.6333,59.6508,1100.0
2012-06-20 10:30:00,68.22,68.26,68.21,68.21,3300.0,59.6245,59.6595,59.6158,59.6158,3300.0
2012-06-20 10:35:00,68.22,68.25,68.17,68.17,1800.0,59.6245,59.6508,59.5808,59.5808,1800.0
2012-06-20 10:40:00,68.15,68.17,68.15,68.17,300.0,59.5634,59.5808,59.5634,59.5808,300.0
2012-06-20 10:45:00,68.2,68.2,68.16,68.18,4000.0,59.6071,59.6071,59.5721,59.5896,4000.0
2012-06-20 10:50:00,68.17,68.17,68.13,68.17,3000.0,59.5808,59.5808,59.5459,59.5808,3000.0
2012-06-20 10:55:00,68.16,68.17,68.1,68.15,13800.0,59.5721,59.5808,59.5197,59.5634,13800.0
2012-06-20 11:00:00,68.14,68.16,68.14,68.14,2600.0,59.5546,59.5721,59.5546,59.5546,2600.0
2012-06-20 11:05:00,68.13,68.2,68.12,68.16,8300.0,59.5459,59.6071,59.5371,59.5721,8300.0
2012-06-20 11:10:00,68.18,68.22,68.18,68.21,4400.0,59.5896,59.6245,59.5896,59.6158,4400.0
2012-06-20 11:15:00,68.2,68.2,68.17,68.19,900.0,59.6071,59.6071,59.5808,59.5983,900.0
2012-06-20 11:20:00,68.19,68.19,68.19,68.19,100.0,59.5983,59.5983,59.5983,59.5983,100.0
2012-06-20 11:25:00,68.18,68.18,68.18,68.18,1400.0,59.5896,59.5896,59.5896,59.5896,1400.0
2012-06-20 11:30:00,68.21,68.21,68.21,68.21,100.0,59.6158,59.6158,59.6158,59.6158,100.0
2012-06-20 11:35:00,68.19,68.19,68.17,68.18,5300.0,59.5983,59.5983,59.5808,59.5896,5300.0
2012-06-20 11:40:00,68.19,68.23,68.19,68.23,3200.0,59.5983,59.6333,59.5983,59.6333,3200.0
2012-06-20 11:45:00,68.23,68.24,68.21,68.23,4700.0,59.6333,59.642,59.6158,59.6333,4700.0
2012-06-20 11:50:00,68.2,68.22,68.19,68.19,500.0,59.6071,59.6245,59.5983,59.5983,500.0
2012-06-20 11:55:00,68.18,68.18,68.12,68.12,2800.0,59.5896,59.5896,59.5371,59.5371,2800.0
2012-06-20 12:00:00,68.12,68.13,68.09,68.09,3700.0,59.5371,59.5459,59.5109,59.5109,3700.0
2012-06-20 12:05:00,68.05,68.07,68.01,68.03,2700.0,59.476,59.4934,59.441,59.4585,2700.0
2012-06-20 12:10:00,68.02,68.04,68.02,68.04,800.0,59.4497,59.4672,59.4497,59.4672,800.0
2012-06-20 12:15:00,68.05,68.09,68.04,68.08,3600.0,59.476,59.5109,59.4672,59.5022,3600.0
2012-06-20 12:20:00,68.08,68.08,68.0,68.0,1500.0,59.5022,59.5022,59.4323,59.4323,1500.0
2012-06-20 12:25:00,67.93,68.01,67.93,68.01,2300.0,59.3711,59.441,59.3711,59.441,2300.0
2012-06-20 12:30:00,68.0,68.05,67.68,67.9,21800.0,59.4323,59.476,59.1526,59.3449,21800.0
2012-06-20 12:35:00,67.89,67.9,67.73,67.81,11200.0,59.3361,59.3449,59.1963,59.2662,11200.0
2012-06-20 12:40:00,67.8,68.0,67.8,68.0,15700.0,59.2575,59.4323,59.2575,59.4323,15700.0
2012-06-20 12:45:00,67.99,68.19,67.99,68.11,9000.0,59.4235,59.5983,59.4235,59.5284,9000.0
2012-06-20 12:50:00,68.06,68.16,67.99,68.13,5100.0,59.4847,59.5721,59.4235,59.5459,5100.0
2012-06-20 12:55:00,68.15,68.21,68.11,68.19,14000.0,59.5634,59.6158,59.5284,59.5983,14000.0
2012-06-20 13:00:00,68.2,68.38,68.2,68.37,18000.0,59.6071,59.7644,59.6071,59.7556,18000.0
2012-06-20 13:05:00,68.38,68.48,68.33,68.48,11900.0,59.7644,59.8518,59.7207,59.8518,11900.0
2012-06-20 13:10:00,68.44,68.44,68.33,68.34,6600.0,59.8168,59.8168,59.7207,59.7294,6600.0
2012-06-20 13:15:00,68.34,68.41,68.28,68.28,5400.0,59.7294,59.7906,59.677,59.677,5400.0
2012-06-20 13:20:00,68.28,68.33,68.28,68.33,2500.0,59.677,59.7207,59.677,59.7207,2500.0
2012-06-20 13:25:00,68.34,68.34,68.26,68.28,9500.0,59.7294,59.7294,59.6595,59.677,9500.0
2012-06-20 13:30:00,68.29,68.32,68.2,68.22,5300.0,59.6857,59.7119,59.6071,59.6245,5300.0
2012-06-20 13:35:00,68.2,68.23,68.14,68.18,12700.0,59.6071,59.6333,59.5546,59.5896,12700.0
2012-06-20 13:40:00,68.19,68.24,68.16,68.24,6000.0,59.5983,59.642,59.5721,59.642,6000.0
2012-06-20 13:45:00,68.23,68.27,68.22,68.27,11400.0,59.6333,59.6682,59.6245,59.6682,11400.0
2012-06-20 13:50:00,68.25,68.26,68.2,68.21,2000.0,59.6508,59.6595,59.6071,59.6158,2000.0
2012-06-20 13:55:00,68.2,68.27,68.18,68.27,6600.0,59.6071,59.6682,59.5896,59.6682,6600.0
2012-06-20 14:00:00,68.25,68.25,68.17,68.22,7800.0,59.6508,59.6508,59.5808,59.6245,7800.0
2012-06-20 14:05:00,68.22,68.28,68.22,68.26,55500.0,59.6245,59.677,59.6245,59.6595,55500.0
2012-06-20 14:10:00,68.26,68.34,68.24,68.24,20400.0,59.6595,59.7294,59.642,59.642,20400.0
2012-06-20 14:15:00,68.25,68.33,68.1,68.1,10300.0,59.6508,59.7207,59.5197,59.5197,10300.0
2012-06-20 14:20:00,68.1,68.15,67.99,68.06,14500.0,59.5197,59.5634,59.4235,59.4847,14500.0
2012-06-20 14:25:00,68.02,68.08,68.0,68.02,9400.0,59.4497,59.5022,59.4323,59.4497,9400.0
2012-06-20 14:30:00,68.04,68.1,68.04,68.06,2900.0,59.4672,59.5197,59.4672,59.4847,2900.0
2012-06-20 14:35:00,68.04,68.16,68.04,68.11,7400.0,59.4672,59.5721,59.4672,59.5284,7400.0
2012-06-20 14:40:00,68.08,68.08,67.99,67.99,23800.0,59.5022,59.5022,59.4235,59.4235,23800.0
2012-06-20 14:45:00,67.99,68.0,67.86,67.88,7800.0,59.4235,59.4323,59.3099,59.3274,7800.0
2012-06-20 14:50:00,67.93,67.98,67.88,67.98,3500.0,59.3711,59.4148,59.3274,59.4148,3500.0
2012-06-20 14:55:00,67.95,68.01,67.95,67.97,3900.0,59.3886,59.441,59.3886,59.406,3900.0
2012-06-20 15:00:00,67.96,67.96,67.88,67.9,7400.0,59.3973,59.3973,59.3274,59.3449,7400.0
2012-06-20 15:05:00,67.9,67.9,67.82,67.84,7000.0,59.3449,59.3449,59.2749,59.2924,7000.0
2012-06-20 15:10:00,67.84,67.94,67.8,67.92,19600.0,59.2924,59.3798,59.2575,59.3623,19600.0
2012-06-20 15:15:00,67.91,67.91,67.78,67.78,5000.0,59.3536,59.3536,59.24,59.24,5000.0
2012-06-20 15:20:00,67.78,67.83,67.77,67.82,2800.0,59.24,59.2837,59.2312,59.2749,2800.0
2012-06-20 15:25:00,67.85,67.97,67.85,67.96,5200.0,59.3012,59.406,59.3012,59.3973,5200.0
2012-06-20 15:30:00,67.95,68.04,67.93,67.93,16300.0,59.3886,59.4672,59.3711,59.3711,16300.0
2012-06-20 15:35:00,67.95,68.0,67.94,67.96,4800.0,59.3886,59.4323,59.3798,59.3973,4800.0
2012-06-20 15:40:00,67.96,68.1,67.94,68.09,4400.0,59.3973,59.5197,59.3798,59.5109,4400.0
2012-06-20 15:45:00,68.13,68.13,68.06,68.1,8000.0,59.5459,59.5459,59.4847,59.5197,8000.0
2012-06-20 15:50:00,68.09,68.11,68.03,68.06,18100.0,59.5109,59.5284,59.4585,59.4847,18100.0
2012-06-20 15:55:00,68.06,68.16,68.06,68.16,16000.0,59.4847,59.5721,59.4847,59.5721,16000.0
2012-06-21 09:30:00,68.26,68.26,68.16,68.16,14500.0,59.6595,59.6595,59.5721,59.5721,14500.0
2012-06-21 09:35:00,68.17,68.22,68.06,68.06,7100.0,59.5808,59.6245,59.4847,59.4847,7100.0
2012-06-21 09:40:00,68.04,68.05,68.02,68.02,600.0,59.4672,59.476,59.4497,59.4497,600.0
2012-06-21 09:45:00,68.02,68.02,67.99,68.01,700.0,59.4497,59.4497,59.4235,59.441,700.0
2012-06-21 09:50:00,68.01,68.05,68.0,68.05,900.0,59.441,59.476,59.4323,59.476,900.0
2012-06-21 09:55:00,68.01,68.01,67.95,67.96,500.0,59.441,59.441,59.3886,59.3973,500.0
2012-06-21 10:00:00,67.95,67.96,67.75,67.75,8300.0,59.3886,59.3973,59.2138,59.2138,8300.0
2012-06-21 10:05:00,67.72,67.77,67.69,67.71,3100.0,59.1875,59.2312,59.1613,59.1788,3100.0
2012-06-21 10:10:00,67.78,67.78,67.73,67.74,1200.0,59.24,59.24,59.1963,59.205,1200.0
2012-06-21 10:15:00,67.77,67.82,67.77,67.82,600.0,59.2312,59.2749,59.2312,59.2749,600.0
2012-06-21 10:20:00,67.76,67.76,67.75,67.75,800.0,59.2225,59.2225,59.2138,59.2138,800.0
2012-06-21 10:25:00,67.71,67.71,67.71,67.71,100.0,59.1788,59.1788,59.1788,59.1788,100.0
2012-06-21 10:30:00,67.76,67.79,67.76,67.79,1400.0,59.2225,59.2487,59.2225,59.2487,1400.0
2012-06-21 10:35:00,67.81,67.81,67.73,67.73,600.0,59.2662,59.2662,59.1963,59.1963,600.0
2012-06-21 10:40:00,67.74,67.82,67.74,67.8,1100.0,59.205,59.2749,59.205,59.2575,1100.0
2012-06-21 10:45:00,67.81,67.84,67.81,67.82,3200.0,59.2662,59.2924,59.2662,59.2749,3200.0
2012-06-21 10:50:00,67.82,67.89,67.82,67.87,1600.0,59.2749,59.3361,59.2749,59.3186,1600.0
2012-06-21 10:55:00,67.87,67.87,67.78,67.82,6800.0,59.3186,59.3186,59.24,59.2749,6800.0
2012-06-21 11:00:00,67.77,67.77,67.69,67.69,500.0,59.2312,59.2312,59.1613,59.1613,500.0
2012-06-21 11:05:00,67.65,67.65,67.5,67.5,6200.0,59.1264,59.1264,58.9953,58.9953,6200.0
2012-06-21 11:10:00,67.51,67.52,67.4,67.4,1700.0,59.004,59.0127,58.9079,58.9079,1700.0
2012-06-21 11:15:00,67.42,67.5,67.42,67.5,1600.0,58.9253,58.9953,58.9253,58.9953,1600.0
2012-06-21 11:20:00,67.48,67.5,67.47,67.48,2000.0,58.9778,58.9953,58.969,58.9778,2000.0
2012-06-21 11:25:00,67.41,67.43,67.39,67.42,2700.0,58.9166,58.9341,58.8991,58.9253,2700.0
2012-06-21 11:30:00,67.38,67.41,67.38,67.39,2100.0,58.8904,58.9166,58.8904,58.8991,2100.0
2012-06-21 11:35:00,67.36,67.38,67.32,67.38,5700.0,58.8729,58.8904,58.8379,58.8904,5700.0
2012-06-21 11:40:00,67.33,67.38,67.32,67.38,1700.0,58.8467,58.8904,58.8379,58.8904,1700.0
2012-06-21 11:45:00,67.38,67.38,67.38,67.38,200.0,58.8904,58.8904,58.8904,58.8904,200.0
2012-06-21 11:50:00,67.38,67.45,67.36,67.43,7100.0,58.8904,58.9516,58.8729,58.9341,7100.0
2012-06-21 11:55:00,67.4,67.45,67.4,67.45,1700.0,58.9079,58.9516,58.9079,58.9516,1700.0
2012-06-21 12:00:00,67.46,67.46,67.35,67.36,7600.0,58.9603,58.9603,58.8642,58.8729,7600.0
2012-06-21 12:05:00,67.36,67.36,67.31,67.34,3500.0,58.8729,58.8729,58.8292,58.8554,3500.0
2012-06-21 12:10:00,67.34,67.36,67.32,67.32,1500.0,58.8554,58.8729,58.8379,58.8379,1500.0
2012-06-21 12:15:00,67.29,67.29,67.24,67.29,9200.0,58.8117,58.8117,58.768,58.8117,9200.0
2012-06-21 12:20:00,67.27,67.27,67.16,67.16,1100.0,58.7942,58.7942,58.6981,58.6981,1100.0
2012-06-21 12:25:00,67.14,67.14,67.0,67.0,4400.0,58.6806,58.6806,58.5583,58.5583,4400.0
2012-06-21 12:30:00,66.99,67.05,66.99,67.04,1700.0,58.5495,58.602,58.5495,58.5932,1700.0
2012-06-21 12:35:00,67.04,67.1,67.04,67.09,1900.0,58.5932,58.6457,58.5932,58.6369,1900.0
2012-06-21 12:40:00,67.07,67.07,67.02,67.03,1600.0,58.6194,58.6194,58.5757,58.5845,1600.0
2012-06-21 12:45:00,67.02,67.11,67.02,67.09,2200.0,58.5757,58.6544,58.5757,58.6369,2200.0
2012-06-21 12:50:00,67.09,67.11,67.09,67.11,700.0,58.6369,58.6544,58.6369,58.6544,700.0
2012-06-21 12:55:00,67.11,67.11,67.11,67.11,0.0,58.6544,58.6544,58.6544,58.6544,0.0
2012-06-21 13:00:00,67.06,67.08,67.05,67.08,800.0,58.6107,58.6282,58.602,58.6282,800.0
2012-06-21 13:05:00,67.1,67.13,67.1,67.13,4800.0,58.6457,58.6719,58.6457,58.6719,4800.0
2012-06-21 13:10:00,67.11,67.11,67.02,67.02,1300.0,58.6544,58.6544,58.5757,58.5757,1300.0
2012-06-21 13:15:00,67.04,67.07,66.99,66.99,2000.0,58.5932,58.6194,58.5495,58.5495,2000.0
2012-06-21 13:20:00,66.99,67.05,66.97,67.0,9100.0,58.5495,58.602,58.532,58.5583,9100.0
2012-06-21 13:25:00,66.99,67.0,66.97,66.97,2500.0,58.5495,58.5583,58.532,58.532,2500.0
2012-06-21 13:30:00,66.95,67.01,66.94,66.96,1500.0,58.5146,58.567,58.5058,58.5233,1500.0
2012-06-21 13:35:00,66.95,66.97,66.89,66.91,5900.0,58.5146,58.532,58.4621,58.4796,5900.0
2012-06-21 13:40:00,66.9,66.92,66.85,66.87,3900.0,58.4709,58.4883,58.4272,58.4446,3900.0
2012-06-21 13:45:00,66.88,66.92,66.88,66.88,2900.0,58.4534,58.4883,58.4534,58.4534,2900.0
2012-06-21 13:50:00,66.87,66.91,66.87,66.91,1000.0,58.4446,58.4796,58.4446,58.4796,1000.0
2012-06-21 13:55:00,66.95,66.98,66.92,66.94,3700.0,58.5146,58.5408,58.4883,58.5058,3700.0
2012-06-21 14:00:00,66.89,66.94,66.89,66.92,2400.0,58.4621,58.5058,58.4621,58.4883,2400.0
2012-06-21 14:05:00,66.9,66.91,66.84,66.86,11800.0,58.4709,58.4796,58.4184,58.4359,11800.0
2012-06-21 14:10:00,66.84,66.84,66.81,66.81,6300.0,58.4184,58.4184,58.3922,58.3922,6300.0
2012-06-21 14:15:00,66.82,66.82,66.78,66.78,400.0,58.4009,58.4009,58.366,58.366,400.0
2012-06-21 14:20:00,66.76,66.76,66.72,66.72,4000.0,58.3485,58.3485,58.3135,58.3135,4000.0
2012-06-21 14:25:00,66.72,66.75,66.71,66.75,1500.0,58.3135,58.3398,58.3048,58.3398,1500.0
2012-06-21 14:30:00,66.75,66.76,66.74,66.74,1200.0,58.3398,58.3485,58.331,58.331,1200.0
2012-06-21 14:35:00,66.75,66.75,66.72,66.72,3800.0,58.3398,58.3398,58.3135,58.3135,3800.0
2012-06-21 14:40:00,66.75,66.84,66.75,66.82,2400.0,58.3398,58.4184,58.3398,58.4009,2400.0
2012-06-21 14:45:00,66.8,66.83,66.77,66.82,4500.0,58.3835,58.4097,58.3572,58.4009,4500.0
2012-06-21 14:50:00,66.84,66.84,66.79,66.79,3800.0,58.4184,58.4184,58.3747,58.3747,3800.0
2012-06-21 14:55:00,66.81,66.83,66.77,66.82,3500.0,58.3922,58.4097,58.3572,58.4009,3500.0
2012-06-21 15:00:00,66.78,66.82,66.77,66.77,2200.0,58.366,58.4009,58.3572,58.3572,2200.0
2012-06-21 15:05:00,66.77,66.77,66.72,66.74,4900.0,58.3572,58.3572,58.3135,58.331,4900.0
2012-06-21 15:10:00,66.74,66.75,66.69,66.74,7600.0,58.331,58.3398,58.2873,58.331,7600.0
2012-06-21 15:15:00,66.7,66.71,66.61,66.61,18800.0,58.2961,58.3048,58.2174,58.2174,18800.0
2012-06-21 15:20:00,66.62,66.64,66.55,66.64,6900.0,58.2261,58.2436,58.165,58.2436,6900.0
2012-06-21 15:25:00,66.66,66.69,66.65,66.66,3200.0,58.2611,58.2873,58.2524,58.2611,3200.0
2012-06-21 15:30:00,66.66,66.66,66.52,66.56,10000.0,58.2611,58.2611,58.1387,58.1737,10000.0
2012-06-21 15:35:00,66.57,66.7,66.55,66.64,4600.0,58.1824,58.2961,58.165,58.2436,4600.0
2012-06-21 15:40:00,66.62,66.62,66.59,66.61,6800.0,58.2261,58.2261,58.1999,58.2174,6800.0
2012-06-21 15:45:00,66.6,66.6,66.46,66.51,39400.0,58.2087,58.2087,58.0863,58.13,39400.0
2012-06-21 15:50:00,66.52,66.56,66.47,66.5,4000.0,58.1387,58.1737,58.095,58.1213,4000.0
2012-06-21 15:55:00,66.51,66.54,66.45,66.52,10700.0,58.13,58.1562,58.0776,58.1387,10700.0
2012-06-22 09:30:00,66.82,66.87,66.74,66.74,8400.0,58.4009,58.4446,58.331,58.331,8400.0
2012-06-22 09:35:00,66.81,66.81,66.64,66.7,12500.0,58.3922,58.3922,58.2436,58.2961,12500.0
2012-06-22 09:40:00,66.68,66.71,66.65,66.67,4000.0,58.2786,58.3048,58.2524,58.2698,4000.0
2012-06-22 09:45:00,66.65,66.66,66.57,66.63,5000.0,58.2524,58.2611,58.1824,58.2349,5000.0
2012-06-22 09:50:00,66.68,66.69,66.66,66.67,4600.0,58.2786,58.2873,58.2611,58.2698,4600.0
2012-06-22 09:55:00,66.67,66.69,66.63,66.63,3600.0,58.2698,58.2873,58.2349,58.2349,3600.0
2012-06-22 10:00:00,66.72,66.84,66.72,66.82,4100.0,58.3135,58.4184,58.3135,58.4009,4100.0
2012-06-22 10:05:00,66.85,66.85,66.81,66.81,2400.0,58.4272,58.4272,58.3922,58.3922,2400.0
2012-06-22 10:10:00,66.81,66.81,66.77,66.77,2400.0,58.3922,58.3922,58.3572,58.3572,2400.0
2012-06-22 10:15:00,66.8,66.8,66.72,66.72,700.0,58.3835,58.3835,58.3135,58.3135,700.0
2012-06-22 10:20:00,66.71,66.74,66.7,66.72,2400.0,58.3048,58.331,58.2961,58.3135,2400.0
2012-06-22 10:25:00,66.73,66.74,66.69,66.69,1800.0,58.3223,58.331,58.2873,58.2873,1800.0
2012-06-22 10:30:00,66.67,66.67,66.64,66.65,2200.0,58.2698,58.2698,58.2436,58.2524,2200.0
2012-06-22 10:35:00,66.68,66.7,66.61,66.61,3900.0,58.2786,58.2961,58.2174,58.2174,3900.0
2012-06-22 10:40:00,66.58,66.63,66.58,66.58,2800.0,58.1912,58.2349,58.1912,58.1912,2800.0
2012-06-22 10:45:00,66.58,66.6,66.56,66.57,3800.0,58.1912,58.2087,58.1737,58.1824,3800.0
2012-06-22 10:50:00,66.58,66.67,66.58,66.67,4100.0,58.1912,58.2698,58.1912,58.2698,4100.0
2012-06-22 10:55:00,66.71,66.71,66.67,66.69,1600.0,58.3048,58.3048,58.2698,58.2873,1600.0
2012-06-22 11:00:00,66.68,66.78,66.67,66.77,7600.0,58.2786,58.366,58.2698,58.3572,7600.0
2012-06-22 11:05:00,66.77,66.77,66.71,66.71,1500.0,58.3572,58.3572,58.3048,58.3048,1500.0
2012-06-22 11:10:00,66.73,66.75,66.73,66.73,12500.0,58.3223,58.3398,58.3223,58.3223,12500.0
2012-06-22 11:15:00,66.71,66.76,66.71,66.76,2700.0,58.3048,58.3485,58.3048,58.3485,2700.0
2012-06-22 11:20:00,66.79,66.79,66.77,66.77,800.0,58.3747,58.3747,58.3572,58.3572,800.0
2012-06-22 11:25:00,66.73,66.73,66.67,66.67,2100.0,58.3223,58.3223,58.2698,58.2698,2100.0
2012-06-22 11:30:00,66.71,66.74,66.7,66.73,5800.0,58.3048,58.331,58.2961,58.3223,5800.0
2012-06-22 11:35:00,66.7,66.73,66.7,66.71,2500.0,58.2961,58.3223,58.2961,58.3048,2500.0
2012-06-22 11:40:00,66.73,66.75,66.73,66.74,1700.0,58.3223,58.3398,58.3223,58.331,1700.0
2012-06-22 11:45:00,66.77,66.77,66.77,66.77,500.0,58.3572,58.3572,58.3572,58.3572,500.0
2012-06-22 11:50:00,66.76,66.77,66.72,66.72,4700.0,58.3485,58.3572,58.3135,58.3135,4700.0
2012-06-22 11:55:00,66.72,66.74,66.7,66.74,14000.0,58.3135,58.331,58.2961,58.331,14000.0
2012-06-22 12:00:00,66.75,66.77,66.74,66.74,5100.0,58.3398,58.3572,58.331,58.331,5100.0
2012-06-22 12:05:00,66.73,66.73,66.68,66.68,1700.0,58.3223,58.3223,58.2786,58.2786,1700.0
2012-06-22 12:10:00,66.7,66.74,66.7,66.72,15500.0,58.2961,58.331,58.2961,58.3135,15500.0
2012-06-22 12:15:00,66.7,66.73,66.7,66.72,5600.0,58.2961,58.3223,58.2961,58.3135,5600.0
2012-06-22 12:20:00,66.73,66.73,66.65,66.65,11700.0,58.3223,58.3223,58.2524,58.2524,11700.0
2012-06-22 12:25:00,66.66,66.71,66.66,66.7,4300.0,58.2611,58.3048,58.2611,58.2961,4300.0
2012-06-22 12:30:00,66.68,66.7,66.68,66.7,400.0,58.2786,58.2961,58.2786,58.2961,400.0
2012-06-22 12:35:00,66.72,66.72,66.68,66.68,500.0,58.3135,58.3135,58.2786,58.2786,500.0
2012-06-22 12:40:00,66.7,66.72,66.7,66.72,1300.0,58.2961,58.3135,58.2961,58.3135,1300.0
2012-06-22 12:45:00,66.74,66.74,66.72,66.72,1400.0,58.331,58.331,58.3135,58.3135,1400.0
2012-06-22 12:50:00,66.74,66.75,66.74,66.75,3700.0,58.331,58.3398,58.331,58.3398,3700.0
2012-06-22 12:55:00,66.75,66.75,66.74,66.74,500.0,58.3398,58.3398,58.331,58.331,500.0
2012-06-22 13:00:00,66.72,66.72,66.68,66.68,1000.0,58.3135,58.3135,58.2786,58.2786,1000.0
2012-06-22 13:05:00,66.67,66.71,66.67,66.71,1900.0,58.2698,58.3048,58.2698,58.3048,1900.0
2012-06-22 13:10:00,66.7,66.71,66.68,66.71,1500.0,58.2961,58.3048,58.2786,58.3048,1500.0
2012-06-22 13:15:00,66.71,66.71,66.69,66.69,1400.0,58.3048,58.3048,58.2873,58.2873,1400.0
2012-06-22 13:20:00,66.72,66.72,66.72,66.72,900.0,58.3135,58.3135,58.3135,58.3135,900.0
2012-06-22 13:25:00,66.71,66.75,66.71,66.72,1400.0,58.3048,58.3398,58.3048,58.3135,1400.0
2012-06-22 13:30:00,66.73,66.74,66.73,66.74,700.0,58.3223,58.331,58.3223,58.331,700.0
2012-06-22 13:35:00,66.73,66.77,66.73,66.77,1600.0,58.3223,58.3572,58.3223,58.3572,1600.0
2012-06-22 13:40:00,66.78,66.79,66.78,66.79,2600.0,58.366,58.3747,58.366,58.3747,2600.0
2012-06-22 13:45:00,66.79,66.79,66.79,66.79,1200.0,58.3747,58.3747,58.3747,58.3747,1200.0
2012-06-22 13:50:00,66.78,66.78,66.75,66.77,5100.0,58.366,58.366,58.3398,58.3572,5100.0
2012-06-22 13:55:00,66.78,66.81,66.78,66.81,3700.0,58.366,58.3922,58.366,58.3922,3700.0
2012-06-22 14:00:00,66.81,66.86,66.81,66.85,6100.0,58.3922,58.4359,58.3922,58.4272,6100.0
2012-06-22 14:05:00,66.87,66.89,66.85,66.85,18800.0,58.4446,58.4621,58.4272,58.4272,18800.0
2012-06-22 14:10:00,66.86,66.86,66.84,66.84,1500.0,58.4359,58.4359,58.4184,58.4184,1500.0
2012-06-22 14:15:00,66.83,66.85,66.81,66.82,5200.0,58.4097,58.4272,58.3922,58.4009,5200.0
2012-06-22 14:20:00,66.83,66.84,66.8,66.83,2700.0,58.4097,58.4184,58.3835,58.4097,2700.0
2012-06-22 14:25:00,66.82,66.85,66.82,66.85,6500.0,58.4009,58.4272,58.4009,58.4272,6500.0
2012-06-22 14:30:00,66.85,66.86,66.84,66.85,3400.0,58.4272,58.4359,58.4184,58.4272,3400.0
2012-06-22 14:35:00,66.88,66.88,66.86,66.87,4200.0,58.4534,58.4534,58.4359,58.4446,4200.0
2012-06-22 14:40:00,66.87,66.91,66.87,66.91,12300.0,58.4446,58.4796,58.4446,58.4796,12300.0
2012-06-22 14:45:00,66.92,66.95,66.9,66.95,4000.0,58.4883,58.5146,58.4709,58.5146,4000.0
2012-06-22 14:50:00,66.99,67.0,66.96,66.97,9600.0,58.5495,58.5583,58.5233,58.532,9600.0
2012-06-22 14:55:00,66.97,66.99,66.97,66.99,8200.0,58.532,58.5495,58.532,58.5495,8200.0
2012-06-22 15:00:00,67.0,67.01,66.97,66.97,5400.0,58.5583,58.567,58.532,58.532,5400.0
2012-06-22 15:05:00,66.95,66.95,66.93,66.95,25400.0,58.5146,58.5146,58.4971,58.5146,25400.0
2012-06-22 15:10:00,66.98,67.05,66.98,67.03,12600.0,58.5408,58.602,58.5408,58.5845,12600.0
2012-06-22 15:15:00,67.01,67.01,66.96,66.97,33300.0,58.567,58.567,58.5233,58.532,33300.0
2012-06-22 15:20:00,66.96,66.97,66.93,66.95,24000.0,58.5233,58.532,58.4971,58.5146,24000.0
2012-06-22 15:25:00,66.94,66.96,66.94,66.95,16100.0,58.5058,58.5233,58.5058,58.5146,16100.0
2012-06-22 15:30:00,66.95,67.01,66.94,66.94,12600.0,58.5146,58.567,58.5058,58.5058,12600.0
2012-06-22 15:35:00,66.94,67.0,66.92,66.99,13300.0,58.5058,58.5583,58.4883,58.5495,13300.0
2012-06-22 15:40:00,66.98,67.03,66.97,67.01,18900.0,58.5408,58.5845,58.532,58.567,18900.0
2012-06-22 15:45:00,67.02,67.09,67.02,67.08,10200.0,58.5757,58.6369,58.5757,58.6282,10200.0
2012-06-22 15:50:00,67.08,67.14,67.05,67.14,17800.0,58.6282,58.6806,58.602,58.6806,17800.0
2012-06-22 15:55:00,67.13,67.13,67.02,67.02,23300.0,58.6719,58.6719,58.5757,58.5757,23300.0
2012-06-25 09:30:00,66.2,66.2,66.05,66.09,21000.0,58.043,58.043,57.9115,57.9466,21000.0
2012-06-25 09:35:00,66.07,66.09,65.97,65.99,4200.0,57.929,57.9466,57.8413,57.8589,4200.0
2012-06-25 09:40:00,65.97,65.97,65.97,65.97,100.0,57.8413,57.8413,57.8413,57.8413,100.0
2012-06-25 09:45:00,66.02,66.05,65.99,66.05,4400.0,57.8852,57.9115,57.8589,57.9115,4400.0
2012-06-25 09:50:00,66.02,66.02,65.93,65.95,5500.0,57.8852,57.8852,57.8063,57.8238,5500.0
2012-06-25 09:55:00,65.95,66.01,65.94,66.0,600.0,57.8238,57.8764,57.815,57.8676,600.0
2012-06-25 10:00:00,66.07,66.09,66.0,66.0,2900.0,57.929,57.9466,57.8676,57.8676,2900.0
2012-06-25 10:05:00,66.03,66.04,65.99,65.99,800.0,57.894,57.9027,57.8589,57.8589,800.0
2012-06-25 10:10:00,65.97,65.97,65.91,65.91,1100.0,57.8413,57.8413,57.7887,57.7887,1100.0
2012-06-25 10:15:00,65.86,65.87,65.86,65.86,300.0,57.7449,57.7537,57.7449,57.7449,300.0
2012-06-25 10:20:00,65.86,65.87,65.76,65.79,9100.0,57.7449,57.7537,57.6572,57.6835,9100.0
2012-06-25 10:25:00,65.8,65.82,65.74,65.77,15900.0,57.6923,57.7098,57.6397,57.666,15900.0
2012-06-25 10:30:00,65.74,65.84,65.74,65.81,1600.0,57.6397,57.7274,57.6397,57.7011,1600.0
2012-06-25 10:35:00,65.8,65.85,65.77,65.83,2800.0,57.6923,57.7361,57.666,57.7186,2800.0
2012-06-25 10:40:00,65.77,65.78,65.75,65.78,5000.0,57.666,57.6748,57.6485,57.6748,5000.0
2012-06-25 10:45:00,65.77,65.8,65.74,65.79,2900.0,57.666,57.6923,57.6397,57.6835,2900.0
2012-06-25 10:50:00,65.79,65.85,65.79,65.84,1200.0,57.6835,57.7361,57.6835,57.7274,1200.0
2012-06-25 10:55:00,65.87,65.87,65.81,65.81,3600.0,57.7537,57.7537,57.7011,57.7011,3600.0
2012-06-25 11:00:00,65.81,65.83,65.76,65.77,2800.0,57.7011,57.7186,57.6572,57.666,2800.0
2012-06-25 11:05:00,65.74,65.77,65.72,65.77,3300.0,57.6397,57.666,57.6221,57.666,3300.0
2012-06-25 11:10:00,65.76,65.76,65.7,65.7,1600.0,57.6572,57.6572,57.6046,57.6046,1600.0
2012-06-25 11:15:00,65.69,65.75,65.69,65.73,1700.0,57.5958,57.6485,57.5958,57.6309,1700.0
2012-06-25 11:20:00,65.78,65.78,65.75,65.78,7400.0,57.6748,57.6748,57.6485,57.6748,7400.0
2012-06-25 11:25:00,65.76,65.76,65.71,65.72,1300.0,57.6572,57.6572,57.6134,57.6221,1300.0
2012-06-25 11:30:00,65.71,65.72,65.62,65.62,2800.0,57.6134,57.6221,57.5345,57.5345,2800.0
2012-06-25 11:35:00,65.59,65.61,65.56,65.61,6400.0,57.5082,57.5257,57.4819,57.5257,6400.0
2012-06-25 11:40:00,65.56,65.61,65.55,65.61,3300.0,57.4819,57.5257,57.4731,57.5257,3300.0
2012-06-25 11:45:00,65.6,65.63,65.6,65.61,3700.0,57.5169,57.5432,57.5169,57.5257,3700.0
2012-06-25 11:50:00,65.6,65.62,65.6,65.6,1400.0,57.5169,57.5345,57.5169,57.5169,1400.0
2012-06-25 11:55:00,65.6,65.63,65.55,65.57,2100.0,57.5169,57.5432,57.4731,57.4906,2100.0
2012-06-25 12:00:00,65.52,65.59,65.52,65.59,2400.0,57.4468,57.5082,57.4468,57.5082,2400.0
2012-06-25 12:05:00,65.57,65.58,65.56,65.57,12000.0,57.4906,57.4994,57.4819,57.4906,12000.0
2012-06-25 12:10:00,65.58,65.59,65.57,65.58,2600.0,57.4994,57.5082,57.4906,57.4994,2600.0
2012-06-25 12:15:00,65.59,65.68,65.59,65.68,1400.0,57.5082,57.5871,57.5082,57.5871,1400.0
2012-06-25 12:20:00,65.71,65.73,65.7,65.7,3400.0,57.6134,57.6309,57.6046,57.6046,3400.0
2012-06-25 12:25:00,65.67,65.69,65.67,65.67,900.0,57.5783,57.5958,57.5783,57.5783,900.0
2012-06-25 12:30:00,65.67,65.69,65.67,65.67,1100.0,57.5783,57.5958,57.5783,57.5783,1100.0
2012-06-25 12:35:00,65.65,65.67,65.65,65.66,900.0,57.5608,57.5783,57.5608,57.5695,900.0
2012-06-25 12:40:00,65.67,65.69,65.67,65.68,1500.0,57.5783,57.5958,57.5783,57.5871,1500.0
2012-06-25 12:45:00,65.7,65.71,65.67,65.68,6500.0,57.6046,57.6134,57.5783,57.5871,6500.0
2012-06-25 12:50:00,65.66,65.68,65.66,65.67,68800.0,57.5695,57.5871,57.5695,57.5783,68800.0
2012-06-25 12:55:00,65.67,65.69,65.65,65.65,15500.0,57.5783,57.5958,57.5608,57.5608,15500.0
2012-06-25 13:00:00,65.62,65.63,65.61,65.61,4200.0,57.5345,57.5432,57.5257,57.5257,4200.0
2012-06-25 13:05:00,65.59,65.64,65.59,65.61,2000.0,57.5082,57.552,57.5082,57.5257,2000.0
2012-06-25 13:10:00,65.63,65.63,65.63,65.63,200.0,57.5432,57.5432,57.5432,57.5432,200.0
2012-06-25 13:15:00,65.62,65.63,65.6,65.62,7300.0,57.5345,57.5432,57.5169,57.5345,7300.0
2012-06-25 13:20:00,65.64,65.66,65.64,65.66,1800.0,57.552,57.5695,57.552,57.5695,1800.0
2012-06-25 13:25:00,65.66,65.71,65.66,65.71,12900.0,57.5695,57.6134,57.5695,57.6134,12900.0
2012-06-25 13:30:00,65.7,65.79,65.68,65.76,4700.0,57.6046,57.6835,57.5871,57.6572,4700.0
2012-06-25 13:35:00,65.78,65.81,65.78,65.78,1900.0,57.6748,57.7011,57.6748,57.6748,1900.0
2012-06-25 13:40:00,65.78,65.78,65.73,65.73,10600.0,57.6748,57.6748,57.6309,57.6309,10600.0
2012-06-25 13:45:00,65.73,65.75,65.71,65.72,5200.0,57.6309,57.6485,57.6134,57.6221,5200.0
2012-06-25 13:50:00,65.69,65.72,65.69,65.7,3100.0,57.5958,57.6221,57.5958,57.6046,3100.0
2012-06-25 13:55:00,65.71,65.76,65.71,65.75,4500.0,57.6134,57.6572,57.6134,57.6485,4500.0
2012-06-25 14:00:00,65.76,65.81,65.76,65.79,10800.0,57.6572,57.7011,57.6572,57.6835,10800.0
2012-06-25 14:05:00,65.77,65.77,65.72,65.73,7900.0,57.666,57.666,57.6221,57.6309,7900.0
2012-06-25 14:10:00,65.74,65.77,65.74,65.76,2400.0,57.6397,57.666,57.6397,57.6572,2400.0
2012-06-25 14:15:00,65.77,65.83,65.76,65.81,2900.0,57.666,57.7186,57.6572,57.7011,2900.0
2012-06-25 14:20:00,65.8,65.8,65.77,65.79,2200.0,57.6923,57.6923,57.666,57.6835,2200.0
2012-06-25 14:25:00,65.78,65.8,65.74,65.74,4600.0,57.6748,57.6923,57.6397,57.6397,4600.0
2012-06-25 14:30:00,65.7,65.71,65.68,65.68,2800.0,57.6046,57.6134,57.5871,57.5871,2800.0
2012-06-25 14:35:00,65.66,65.72,65.65,65.72,5700.0,57.5695,57.6221,57.5608,57.6221,5700.0
2012-06-25 14:40:00,65.71,65.71,65.66,65.66,3700.0,57.6134,57.6134,57.5695,57.5695,3700.0
2012-06-25 14:45:00,65.64,65.65,65.6,65.63,5600.0,57.552,57.5608,57.5169,57.5432,5600.0
2012-06-25 14:50:00,65.61,65.67,65.61,65.67,6800.0,57.5257,57.5783,57.5257,57.5783,6800.0
2012-06-25 14:55:00,65.66,65.68,65.63,65.65,9600.0,57.5695,57.5871,57.5432,57.5608,9600.0
2012-06-25 15:00:00,65.64,65.64,65.62,65.63,5200.0,57.552,57.552,57.5345,57.5432,5200.0
2012-06-25 15:05:00,65.63,65.75,65.63,65.73,10800.0,57.5432,57.6485,57.5432,57.6309,10800.0
2012-06-25 15:10:00,65.77,65.83,65.75,65.81,4700.0,57.666,57.7186,57.6485,57.7011,4700.0
2012-06-25 15:15:00,65.81,65.82,65.74,65.81,47400.0,57.7011,57.7098,57.6397,57.7011,47400.0
2012-06-25 15:20:00,65.81,65.85,65.78,65.85,13700.0,57.7011,57.7361,57.6748,57.7361,13700.0
2012-06-25 15:25:00,65.84,65.89,65.83,65.85,19500.0,57.7274,57.7712,57.7186,57.7361,19500.0
2012-06-25 15:30:00,65.84,65.85,65.8,65.81,13500.0,57.7274,57.7361,57.6923,57.7011,13500.0
2012-06-25 15:35:00,65.81,65.86,65.81,65.86,24700.0,57.7011,57.7449,57.7011,57.7449,24700.0
2012-06-25 15:40:00,65.87,65.92,65.81,65.82,31100.0,57.7537,57.7975,57.7011,57.7098,31100.0
2012-06-25 15:45:00,65.83,65.88,65.82,65.86,7200.0,57.7186,57.7624,57.7098,57.7449,7200.0
2012-06-25 15:50:00,65.85,65.87,65.72,65.77,12600.0,57.7361,57.7537,57.6221,57.666,12600.0
2012-06-25 15:55:00,65.78,65.8,65.73,65.74,16500.0,57.6748,57.6923,57.6309,57.6397,16500.0
2012-06-26 09:30:00,65.9,65.96,65.9,65.92,11400.0,57.78,57.8326,57.78,57.7975,11400.0
2012-06-26 09:35:00,65.95,66.04,65.94,66.03,3200.0,57.8238,57.9027,57.815,57.894,3200.0
2012-06-26 09:40:00,66.09,66.11,66.03,66.03,1900.0,57.9466,57.9641,57.894,57.894,1900.0
2012-06-26 09:45:00,66.03,66.04,65.96,65.97,4700.0,57.894,57.9027,57.8326,57.8413,4700.0
2012-06-26 09:50:00,65.97,65.97,65.9,65.92,3400.0,57.8413,57.8413,57.78,57.7975,3400.0
2012-06-26 09:55:00,65.92,65.95,65.9,65.92,3400.0,57.7975,57.8238,57.78,57.7975,3400.0
2012-06-26 10:00:00,65.94,66.0,65.87,65.95,9300.0,57.815,57.8676,57.7537,57.8238,9300.0
2012-06-26 10:05:00,66.03,66.11,66.02,66.04,8800.0,57.894,57.9641,57.8852,57.9027,8800.0
2012-06-26 10:10:00,66.01,66.03,65.9,65.9,7100.0,57.8764,57.894,57.78,57.78,7100.0
2012-06-26 10:15:00,65.88,65.88,65.77,65.77,9400.0,57.7624,57.7624,57.666,57.666,9400.0
2012-06-26 10:20:00,65.75,65.81,65.75,65.78,5600.0,57.6485,57.7011,57.6485,57.6748,5600.0
2012-06-26 10:25:00,65.79,65.87,65.77,65.79,9100.0,57.6835,57.7537,57.666,57.6835,9100.0
2012-06-26 10:30:00,65.76,65.8,65.73,65.79,9000.0,57.6572,57.6923,57.6309,57.6835,9000.0
2012-06-26 10:35:00,65.78,65.85,65.78,65.8,2800.0,57.6748,57.7361,57.6748,57.6923,2800.0
2012-06-26 10:40:00,65.85,65.85,65.78,65.8,2700.0,57.7361,57.7361,57.6748,57.6923,2700.0
2012-06-26 10:45:00,65.72,65.75,65.69,65.72,3200.0,57.6221,57.6485,57.5958,57.6221,3200.0
2012-06-26 10:50:00,65.66,65.77,65.64,65.77,6100.0,57.5695,57.666,57.552,57.666,6100.0
2012-06-26 10:55:00,65.8,65.8,65.74,65.74,1800.0,57.6923,57.6923,57.6397,57.6397,1800.0
2012-06-26 11:00:00,65.75,65.9,65.75,65.85,7300.0,57.6485,57.78,57.6485,57.7361,7300.0
2012-06-26 11:05:00,65.88,65.88,65.61,65.64,11100.0,57.7624,57.7624,57.5257,57.552,11100.0
2012-06-26 11:10:00,65.56,65.65,65.56,65.65,2600.0,57.4819,57.5608,57.4819,57.5608,2600.0
2012-06-26 11:15:00,65.64,65.66,65.56,65.66,12200.0,57.552,57.5695,57.4819,57.5695,12200.0
2012-06-26 11:20:00,65.62,65.7,65.62,65.67,1500.0,57.5345,57.6046,57.5345,57.5783,1500.0
2012-06-26 11:25:00,65.71,65.75,65.71,65.71,19000.0,57.6134,57.6485,57.6134,57.6134,19000.0
2012-06-26 11:30:00,65.72,65.79,65.72,65.74,2100.0,57.6221,57.6835,57.6221,57.6397,2100.0
2012-06-26 11:35:00,65.75,65.79,65.75,65.78,3000.0,57.6485,57.6835,57.6485,57.6748,3000.0
2012-06-26 11:40:00,65.74,65.78,65.74,65.75,2600.0,57.6397,57.6748,57.6397,57.6485,2600.0
2012-06-26 11:45:00,65.73,65.79,65.72,65.78,4100.0,57.6309,57.6835,57.6221,57.6748,4100.0
2012-06-26 11:50:00,65.79,65.93,65.79,65.91,7700.0,57.6835,57.8063,57.6835,57.7887,7700.0
2012-06-26 11:55:00,65.89,65.91,65.87,65.87,2600.0,57.7712,57.7887,57.7537,57.7537,2600.0
2012-06-26 12:00:00,65.89,65.89,65.87,65.88,3100.0,57.7712,57.7712,57.7537,57.7624,3100.0
2012-06-26 12:05:00,65.89,65.94,65.89,65.92,3200.0,57.7712,57.815,57.7712,57.7975,3200.0
2012-06-26 12:10:00,65.95,65.99,65.9,65.9,4000.0,57.8238,57.8589,57.78,57.78,4000.0
2012-06-26 12:15:00,65.9,65.91,65.9,65.91,300.0,57.78,57.7887,57.78,57.7887,300.0
2012-06-26 12:20:00,65.89,65.93,65.89,65.93,4000.0,57.7712,57.8063,57.7712,57.8063,4000.0
2012-06-26 12:25:00,65.92,65.93,65.91,65.93,700.0,57.7975,57.8063,57.7887,57.8063,700.0
2012-06-26 12:30:00,65.97,66.01,65.92,66.01,6400.0,57.8413,57.8764,57.7975,57.8764,6400.0
2012-06-26 12:35:00,65.98,65.99,65.98,65.99,300.0,57.8501,57.8589,57.8501,57.8589,300.0
2012-06-26 12:40:00,65.98,66.04,65.97,66.04,4900.0,57.8501,57.9027,57.8413,57.9027,4900.0
2012-06-26 12:45:00,66.08,66.08,66.03,66.05,800.0,57.9378,57.9378,57.894,57.9115,800.0
2012-06-26 12:50:00,66.02,66.02,65.98,66.02,2700.0,57.8852,57.8852,57.8501,57.8852,2700.0
2012-06-26 12:55:00,66.01,66.01,65.97,65.98,1000.0,57.8764,57.8764,57.8413,57.8501,1000.0
2012-06-26 13:00:00,65.96,65.99,65.96,65.97,1400.0,57.8326,57.8589,57.8326,57.8413,1400.0
2012-06-26 13:05:00,65.96,65.97,65.95,65.97,2200.0,57.8326,57.8413,57.8238,57.8413,2200.0
2012-06-26 13:10:00,65.97,66.02,65.97,65.99,5100.0,57.8413,57.8852,57.8413,57.8589,5100.0
2012-06-26 13:15:00,65.97,65.98,65.96,65.96,4100.0,57.8413,57.8501,57.8326,57.8326,4100.0
2012-06-26 13:20:00,65.98,65.98,65.95,65.96,28000.0,57.8501,57.8501,57.8238,57.8326,28000.0
2012-06-26 13:25:00,65.96,65.98,65.95,65.95,10100.0,57.8326,57.8501,57.8238,57.8238,10100.0
2012-06-26 13:30:00,65.94,65.94,65.86,65.89,7300.0,57.815,57.815,57.7449,57.7712,7300.0
2012-06-26 13:35:00,65.9,65.94,65.9,65.94,7800.0,57.78,57.815,57.78,57.815,7800.0
2012-06-26 13:40:00,65.98,65.98,65.95,65.95,3500.0,57.8501,57.8501,57.8238,57.8238,3500.0
2012-06-26 13:45:00,65.97,65.97,65.93,65.97,9300.0,57.8413,57.8413,57.8063,57.8413,9300.0
2012-06-26 13:50:00,65.97,66.02,65.97,65.98,2100.0,57.8413,57.8852,57.8413,57.8501,2100.0
2012-06-26 13:55:00,65.98,65.99,65.95,65.99,2600.0,57.8501,57.8589,57.8238,57.8589,2600.0
2012-06-26 14:00:00,66.0,66.06,66.0,66.01,3200.0,57.8676,57.9203,57.8676,57.8764,3200.0
2012-06-26 14:05:00,66.03,66.1,66.02,66.1,3800.0,57.894,57.9553,57.8852,57.9553,3800.0
2012-06-26 14:10:00,66.13,66.16,66.13,66.16,3100.0,57.9816,58.0079,57.9816,58.0079,3100.0
2012-06-26 14:15:00,66.17,66.21,66.14,66.21,2900.0,58.0167,58.0518,57.9904,58.0518,2900.0
2012-06-26 14:20:00,66.21,66.25,66.21,66.21,2700.0,58.0518,58.0868,58.0518,58.0518,2700.0
2012-06-26 14:25:00,66.23,66.23,66.21,66.21,1700.0,58.0693,58.0693,58.0518,58.0518,1700.0
2012-06-26 14:30:00,66.21,66.21,66.14,66.18,5600.0,58.0518,58.0518,57.9904,58.0255,5600.0
2012-06-26 14:35:00,66.19,66.19,66.12,66.12,2300.0,58.0342,58.0342,57.9729,57.9729,2300.0
2012-06-26 14:40:00,66.14,66.18,66.14,66.17,15400.0,57.9904,58.0255,57.9904,58.0167,15400.0
2012-06-26 14:45:00,66.16,66.18,66.14,66.15,57200.0,58.0079,58.0255,57.9904,57.9992,57200.0
2012-06-26 14:50:00,66.15,66.16,66.01,66.05,32100.0,57.9992,58.0079,57.8764,57.9115,32100.0
2012-06-26 14:55:00,66.04,66.13,66.03,66.12,4200.0,57.9027,57.9816,57.894,57.9729,4200.0
2012-06-26 15:00:00,66.12,66.18,66.11,66.15,10400.0,57.9729,58.0255,57.9641,57.9992,10400.0
2012-06-26 15:05:00,66.13,66.21,66.13,66.21,22800.0,57.9816,58.0518,57.9816,58.0518,22800.0
2012-06-26 15:10:00,66.19,66.21,66.17,66.17,5300.0,58.0342,58.0518,58.0167,58.0167,5300.0
2012-06-26 15:15:00,66.16,66.23,66.16,66.18,8400.0,58.0079,58.0693,58.0079,58.0255,8400.0
2012-06-26 15:20:00,66.19,66.22,66.19,66.22,36100.0,58.0342,58.0605,58.0342,58.0605,36100.0
2012-06-26 15:25:00,66.21,66.21,66.12,66.17,13100.0,58.0518,58.0518,57.9729,58.0167,13100.0
2012-06-26 15:30:00,66.16,66.18,66.13,66.18,9300.0,58.0079,58.0255,57.9816,58.0255,9300.0
2012-06-26 15:35:00,66.18,66.23,66.18,66.19,25500.0,58.0255,58.0693,58.0255,58.0342,25500.0
2012-06-26 15:40:00,66.19,66.23,66.18,66.22,10500.0,58.0342,58.0693,58.0255,58.0605,10500.0
2012-06-26 15:45:00,66.19,66.22,66.16,66.2,6000.0,58.0342,58.0605,58.0079,58.043,6000.0
2012-06-26 15:50:00,66.2,66.21,66.15,66.18,18700.0,58.043,58.0518,57.9992,58.0255,18700.0
2012-06-26 15:55:00,66.17,66.17,66.06,66.06,13900.0,58.0167,58.0167,57.9203,57.9203,13900.0
2012-06-27 09:30:00,66.3,66.33,66.3,66.33,4500.0,58.1307,58.157,58.1307,58.157,4500.0
2012-06-27 09:35:00,66.37,66.45,66.37,66.4,4000.0,58.1921,58.2622,58.1921,58.2184,4000.0
2012-06-27 09:40:00,66.34,66.34,66.34,66.34,400.0,58.1658,58.1658,58.1658,58.1658,400.0
2012-06-27 09:45:00,66.33,66.33,66.23,66.23,700.0,58.157,58.157,58.0693,58.0693,700.0
2012-06-27 09:50:00,66.22,66.28,66.22,66.26,300.0,58.0605,58.1131,58.0605,58.0956,300.0
2012-06-27 09:55:00,66.25,66.34,66.25,66.34,1900.0,58.0868,58.1658,58.0868,58.1658,1900.0
2012-06-27 10:00:00,66.31,66.4,66.31,66.4,700.0,58.1395,58.2184,58.1395,58.2184,700.0
2012-06-27 10:05:00,66.44,66.56,66.44,66.55,4400.0,58.2534,58.3586,58.2534,58.3499,4400.0
2012-06-27 10:10:00,66.56,66.65,66.56,66.61,6500.0,58.3586,58.4376,58.3586,58.4025,6500.0
2012-06-27 10:15:00,66.61,66.62,66.56,66.58,3400.0,58.4025,58.4113,58.3586,58.3762,3400.0
2012-06-27 10:20:00,66.63,66.63,66.56,66.56,500.0,58.42,58.42,58.3586,58.3586,500.0
2012-06-27 10:25:00,66.56,66.57,66.56,66.57,700.0,58.3586,58.3674,58.3586,58.3674,700.0
2012-06-27 10:30:00,66.59,66.6,66.54,66.55,7200.0,58.3849,58.3937,58.3411,58.3499,7200.0
2012-06-27 10:35:00,66.54,66.55,66.5,66.55,1700.0,58.3411,58.3499,58.306,58.3499,1700.0
2012-06-27 10:40:00,66.51,66.51,66.44,66.46,3300.0,58.3148,58.3148,58.2534,58.271,3300.0
2012-06-27 10:45:00,66.47,66.49,66.46,66.48,12300.0,58.2797,58.2973,58.271,58.2885,12300.0
2012-06-27 10:50:00,66.47,66.49,66.44,66.47,1200.0,58.2797,58.2973,58.2534,58.2797,1200.0
2012-06-27 10:55:00,66.46,66.54,66.42,66.53,6400.0,58.271,58.3411,58.2359,58.3323,6400.0
2012-06-27 11:00:00,66.54,66.57,66.53,66.55,6100.0,58.3411,58.3674,58.3323,58.3499,6100.0
2012-06-27 11:05:00,66.55,66.57,66.54,66.55,7200.0,58.3499,58.3674,58.3411,58.3499,7200.0
2012-06-27 11:10:00,66.48,66.48,66.44,66.44,1800.0,58.2885,58.2885,58.2534,58.2534,1800.0
2012-06-27 11:15:00,66.44,66.48,66.43,66.48,1600.0,58.2534,58.2885,58.2447,58.2885,1600.0
2012-06-27 11:20:00,66.47,66.48,66.46,66.47,12600.0,58.2797,58.2885,58.271,58.2797,12600.0
2012-06-27 11:25:00,66.46,66.46,66.4,66.41,9000.0,58.271,58.271,58.2184,58.2271,9000.0
2012-06-27 11:30:00,66.47,66.5,66.47,66.49,5500.0,58.2797,58.306,58.2797,58.2973,5500.0
2012-06-27 11:35:00,66.5,66.53,66.5,66.53,2200.0,58.306,58.3323,58.306,58.3323,2200.0
2012-06-27 11:40:00,66.56,66.62,66.56,66.59,14900.0,58.3586,58.4113,58.3586,58.3849,14900.0
2012-06-27 11:45:00,66.57,66.58,66.56,66.57,1900.0,58.3674,58.3762,58.3586,58.3674,1900.0
2012-06-27 11:50:00,66.56,66.56,66.54,66.55,3100.0,58.3586,58.3586,58.3411,58.3499,3100.0
2012-06-27 11:55:00,66.55,66.58,66.54,66.56,5900.0,58.3499,58.3762,58.3411,58.3586,5900.0
2012-06-27 12:00:00,66.56,66.6,66.56,66.6,4400.0,58.3586,58.3937,58.3586,58.3937,4400.0
2012-06-27 12:05:00,66.64,66.65,66.63,66.65,2500.0,58.4288,58.4376,58.42,58.4376,2500.0
2012-06-27 12:10:00,66.65,66.65,66.63,66.63,3500.0,58.4376,58.4376,58.42,58.42,3500.0
2012-06-27 12:15:00,66.62,66.62,66.6,66.61,3100.0,58.4113,58.4113,58.3937,58.4025,3100.0
2012-06-27 12:20:00,66.62,66.63,66.62,66.63,1200.0,58.4113,58.42,58.4113,58.42,1200.0
2012-06-27 12:25:00,66.63,66.67,66.63,66.67,2400.0,58.42,58.4551,58.42,58.4551,2400.0
2012-06-27 12:30:00,66.64,66.64,66.58,66.6,2700.0,58.4288,58.4288,58.3762,58.3937,2700.0
2012-06-27 12:35:00,66.6,66.61,66.6,66.61,900.0,58.3937,58.4025,58.3937,58.4025,900.0
2012-06-27 12:40:00,66.62,66.65,66.62,66.62,2500.0,58.4113,58.4376,58.4113,58.4113,2500.0
2012-06-27 12:45:00,66.64,66.64,66.61,66.61,500.0,58.4288,58.4288,58.4025,58.4025,500.0
2012-06-27 12:50:00,66.61,66.65,66.61,66.64,2600.0,58.4025,58.4376,58.4025,58.4288,2600.0
2012-06-27 12:55:00,66.63,66.63,66.59,66.59,4600.0,58.42,58.42,58.3849,58.3849,4600.0
2012-06-27 13:00:00,66.59,66.61,66.58,66.61,2800.0,58.3849,58.4025,58.3762,58.4025,2800.0
2012-06-27 13:05:00,66.6,66.62,66.6,66.62,1100.0,58.3937,58.4113,58.3937,58.4113,1100.0
2012-06-27 13:10:00,66.63,66.64,66.62,66.62,400.0,58.42,58.4288,58.4113,58.4113,400.0
2012-06-27 13:15:00,66.64,66.64,66.58,66.59,9100.0,58.4288,58.4288,58.3762,58.3849,9100.0
2012-06-27 13:20:00,66.6,66.6,66.54,66.55,5500.0,58.3937,58.3937,58.3411,58.3499,5500.0
2012-06-27 13:25:00,66.53,66.54,66.51,66.52,1300.0,58.3323,58.3411,58.3148,58.3236,1300.0
2012-06-27 13:30:00,66.5,66.5,66.48,66.48,14500.0,58.306,58.306,58.2885,58.2885,14500.0
2012-06-27 13:35:00,66.48,66.49,66.44,66.46,4400.0,58.2885,58.2973,58.2534,58.271,4400.0
2012-06-27 13:40:00,66.47,66.49,66.47,66.49,500.0,58.2797,58.2973,58.2797,58.2973,500.0
2012-06-27 13:45:00,66.46,66.49,66.46,66.48,3300.0,58.271,58.2973,58.271,58.2885,3300.0
2012-06-27 13:50:00,66.48,66.49,66.41,66.41,4600.0,58.2885,58.2973,58.2271,58.2271,4600.0
2012-06-27 13:55:00,66.43,66.43,66.41,66.43,3100.0,58.2447,58.2447,58.2271,58.2447,3100.0
2012-06-27 14:00:00,66.46,66.46,66.41,66.42,4300.0,58.271,58.271,58.2271,58.2359,4300.0
2012-06-27 14:05:00,66.42,66.42,66.35,66.37,8100.0,58.2359,58.2359,58.1745,58.1921,8100.0
2012-06-27 14:10:00,66.33,66.34,66.33,66.34,900.0,58.157,58.1658,58.157,58.1658,900.0
2012-06-27 14:15:00,66.34,66.39,66.34,66.39,800.0,58.1658,58.2096,58.1658,58.2096,800.0
2012-06-27 14:20:00,66.37,66.41,66.37,66.39,2400.0,58.1921,58.2271,58.1921,58.2096,2400.0
2012-06-27 14:25:00,66.39,66.39,66.37,66.38,6000.0,58.2096,58.2096,58.1921,58.2008,6000.0
2012-06-27 14:30:00,66.34,66.42,66.34,66.42,2700.0,58.1658,58.2359,58.1658,58.2359,2700.0
2012-06-27 14:35:00,66.41,66.44,66.4,66.4,2300.0,58.2271,58.2534,58.2184,58.2184,2300.0
2012-06-27 14:40:00,66.39,66.39,66.38,66.39,900.0,58.2096,58.2096,58.2008,58.2096,900.0
2012-06-27 14:45:00,66.42,66.44,66.41,66.43,2600.0,58.2359,58.2534,58.2271,58.2447,2600.0
2012-06-27 14:50:00,66.42,66.45,66.41,66.42,1800.0,58.2359,58.2622,58.2271,58.2359,1800.0
2012-06-27 14:55:00,66.4,66.42,66.37,66.4,7600.0,58.2184,58.2359,58.1921,58.2184,7600.0
2012-06-27 15:00:00,66.41,66.42,66.39,66.41,2600.0,58.2271,58.2359,58.2096,58.2271,2600.0
2012-06-27 15:05:00,66.4,66.44,66.4,66.44,12000.0,58.2184,58.2534,58.2184,58.2534,12000.0
2012-06-27 15:10:00,66.45,66.53,66.45,66.52,10600.0,58.2622,58.3323,58.2622,58.3236,10600.0
2012-06-27 15:15:00,66.53,66.54,66.52,66.53,4300.0,58.3323,58.3411,58.3236,58.3323,4300.0
2012-06-27 15:20:00,66.53,66.58,66.53,66.56,3500.0,58.3323,58.3762,58.3323,58.3586,3500.0
2012-06-27 15:25:00,66.56,66.6,66.55,66.57,27700.0,58.3586,58.3937,58.3499,58.3674,27700.0
2012-06-27 15:30:00,66.58,66.59,66.55,66.59,5800.0,58.3762,58.3849,58.3499,58.3849,5800.0
2012-06-27 15:35:00,66.58,66.6,66.55,66.6,42900.0,58.3762,58.3937,58.3499,58.3937,42900.0
2012-06-27 15:40:00,66.6,66.67,66.59,66.62,48400.0,58.3937,58.4551,58.3849,58.4113,48400.0
2012-06-27 15:45:00,66.61,66.61,66.53,66.54,7300.0,58.4025,58.4025,58.3323,58.3411,7300.0
2012-06-27 15:50:00,66.53,66.55,66.49,66.5,6900.0,58.3323,58.3499,58.2973,58.306,6900.0
2012-06-27 15:55:00,66.5,66.53,66.49,66.53,16200.0,58.306,58.3323,58.2973,58.3323,16200.0
2012-06-28 09:30:00,66.13,66.14,65.95,65.95,7700.0,57.9816,57.9904,57.8238,57.8238,7700.0
2012-06-28 09:35:00,65.97,66.04,65.95,66.04,400.0,57.8413,57.9027,57.8238,57.9027,400.0
2012-06-28 09:40:00,66.05,66.08,66.04,66.04,13400.0,57.9115,57.9378,57.9027,57.9027,13400.0
2012-06-28 09:45:00,66.06,66.14,66.05,66.11,11300.0,57.9203,57.9904,57.9115,57.9641,11300.0
2012-06-28 09:50:00,66.1,66.2,66.09,66.17,37100.0,57.9553,58.043,57.9466,58.0167,37100.0
2012-06-28 09:55:00,66.16,66.18,66.1,66.15,34600.0,58.0079,58.0255,57.9553,57.9992,34600.0
2012-06-28 10:00:00,66.12,66.18,66.12,66.16,21600.0,57.9729,58.0255,57.9729,58.0079,21600.0
2012-06-28 10:05:00,66.16,66.17,65.87,65.98,25700.0,58.0079,58.0167,57.7537,57.8501,25700.0
2012-06-28 10:10:00,65.98,66.13,65.95,66.02,20600.0,57.8501,57.9816,57.8238,57.8852,20600.0
2012-06-28 10:15:00,65.95,66.11,65.93,66.11,12700.0,57.8238,57.9641,57.8063,57.9641,12700.0
2012-06-28 10:20:00,66.15,66.16,66.12,66.12,3000.0,57.9992,58.0079,57.9729,57.9729,3000.0
2012-06-28 10:25:00,66.1,66.1,65.93,65.93,5800.0,57.9553,57.9553,57.8063,57.8063,5800.0
2012-06-28 10:30:00,65.85,65.86,65.84,65.85,2800.0,57.7361,57.7449,57.7274,57.7361,2800.0
2012-06-28 10:35:00,65.81,65.81,65.63,65.63,18300.0,57.7011,57.7011,57.5432,57.5432,18300.0
2012-06-28 10:40:00,65.65,65.65,65.59,65.65,4100.0,57.5608,57.5608,57.5082,57.5608,4100.0
2012-06-28 10:45:00,65.63,65.69,65.59,65.64,7100.0,57.5432,57.5958,57.5082,57.552,7100.0
2012-06-28 10:50:00,65.65,65.69,65.64,65.65,2900.0,57.5608,57.5958,57.552,57.5608,2900.0
2012-06-28 10:55:00,65.65,65.66,65.62,65.66,5300.0,57.5608,57.5695,57.5345,57.5695,5300.0
2012-06-28 11:00:00,65.67,65.68,65.64,65.64,3000.0,57.5783,57.5871,57.552,57.552,3000.0
2012-06-28 11:05:00,65.64,65.71,65.64,65.7,23600.0,57.552,57.6134,57.552,57.6046,23600.0
2012-06-28 11:10:00,65.7,65.74,65.68,65.72,14800.0,57.6046,57.6397,57.5871,57.6221,14800.0
2012-06-28 11:15:00,65.71,65.76,65.7,65.72,1200.0,57.6134,57.6572,57.6046,57.6221,1200.0
2012-06-28 11:20:00,65.75,65.8,65.75,65.8,12300.0,57.6485,57.6923,57.6485,57.6923,12300.0
2012-06-28 11:25:00,65.8,65.84,65.79,65.82,33500.0,57.6923,57.7274,57.6835,57.7098,33500.0
2012-06-28 11:30:00,65.83,65.88,65.83,65.85,1900.0,57.7186,57.7624,57.7186,57.7361,1900.0
2012-06-28 11:35:00,65.85,65.89,65.85,65.89,7700.0,57.7361,57.7712,57.7361,57.7712,7700.0
2012-06-28 11:40:00,65.86,65.86,65.82,65.82,1400.0,57.7449,57.7449,57.7098,57.7098,1400.0
2012-06-28 11:45:00,65.82,65.83,65.81,65.81,700.0,57.7098,57.7186,57.7011,57.7011,700.0
2012-06-28 11:50:00,65.8,65.8,65.77,65.77,10300.0,57.6923,57.6923,57.666,57.666,10300.0
2012-06-28 11:55:00,65.78,65.81,65.78,65.81,1400.0,57.6748,57.7011,57.6748,57.7011,1400.0
2012-06-28 12:00:00,65.8,65.85,65.8,65.84,6800.0,57.6923,57.7361,57.6923,57.7274,6800.0
2012-06-28 12:05:00,65.85,65.85,65.82,65.85,1400.0,57.7361,57.7361,57.7098,57.7361,1400.0
2012-06-28 12:10:00,65.86,65.86,65.85,65.85,2500.0,57.7449,57.7449,57.7361,57.7361,2500.0
2012-06-28 12:15:00,65.84,65.85,65.78,65.78,5900.0,57.7274,57.7361,57.6748,57.6748,5900.0
2012-06-28 12:20:00,65.79,65.79,65.7,65.73,3100.0,57.6835,57.6835,57.6046,57.6309,3100.0
2012-06-28 12:25:00,65.73,65.75,65.73,65.74,3900.0,57.6309,57.6485,57.6309,57.6397,3900.0
2012-06-28 12:30:00,65.73,65.73,65.73,65.73,500.0,57.6309,57.6309,57.6309,57.6309,500.0
2012-06-28 12:35:00,65.68,65.71,65.68,65.71,2600.0,57.5871,57.6134,57.5871,57.6134,2600.0
2012-06-28 12:40:00,65.71,65.73,65.71,65.72,600.0,57.6134,57.6309,57.6134,57.6221,600.0
2012-06-28 12:45:00,65.72,65.72,65.68,65.69,1600.0,57.6221,57.6221,57.5871,57.5958,1600.0
2012-06-28 12:50:00,65.7,65.8,65.69,65.8,3100.0,57.6046,57.6923,57.5958,57.6923,3100.0
2012-06-28 12:55:00,65.78,65.79,65.76,65.78,6400.0,57.6748,57.6835,57.6572,57.6748,6400.0
2012-06-28 13:00:00,65.78,65.78,65.71,65.74,3800.0,57.6748,57.6748,57.6134,57.6397,3800.0
2012-06-28 13:05:00,65.75,65.76,65.73,65.76,1200.0,57.6485,57.6572,57.6309,57.6572,1200.0
2012-06-28 13:10:00,65.78,65.79,65.76,65.76,700.0,57.6748,57.6835,57.6572,57.6572,700.0
2012-06-28 13:15:00,65.74,65.74,65.7,65.71,3400.0,57.6397,57.6397,57.6046,57.6134,3400.0
2012-06-28 13:20:00,65.7,65.72,65.67,65.69,9800.0,57.6046,57.6221,57.5783,57.5958,9800.0
2012-06-28 13:25:00,65.67,65.74,65.67,65.7,10200.0,57.5783,57.6397,57.5783,57.6046,10200.0
2012-06-28 13:30:00,65.7,65.7,65.66,65.67,12700.0,57.6046,57.6046,57.5695,57.5783,12700.0
2012-06-28 13:35:00,65.67,65.68,65.63,65.63,6800.0,57.5783,57.5871,57.5432,57.5432,6800.0
2012-06-28 13:40:00,65.61,65.62,65.59,65.62,3400.0,57.5257,57.5345,57.5082,57.5345,3400.0
2012-06-28 13:45:00,65.62,65.63,65.57,65.57,5100.0,57.5345,57.5432,57.4906,57.4906,5100.0
2012-06-28 13:50:00,65.58,65.6,65.58,65.6,800.0,57.4994,57.5169,57.4994,57.5169,800.0
2012-06-28 13:55:00,65.55,65.68,65.55,65.67,9000.0,57.4731,57.5871,57.4731,57.5783,9000.0
2012-06-28 14:00:00,65.69,65.7,65.64,65.64,1900.0,57.5958,57.6046,57.552,57.552,1900.0
2012-06-28 14:05:00,65.65,65.65,65.6,65.6,66400.0,57.5608,57.5608,57.5169,57.5169,66400.0
2012-06-28 14:10:00,65.6,65.61,65.58,65.6,92200.0,57.5169,57.5257,57.4994,57.5169,92200.0
2012-06-28 14:15:00,65.59,65.59,65.51,65.55,7700.0,57.5082,57.5082,57.438,57.4731,7700.0
2012-06-28 14:20:00,65.56,65.56,65.49,65.5,11200.0,57.4819,57.4819,57.4205,57.4293,11200.0
2012-06-28 14:25:00,65.5,65.52,65.49,65.51,2600.0,57.4293,57.4468,57.4205,57.438,2600.0
2012-06-28 14:30:00,65.5,65.52,65.47,65.52,3700.0,57.4293,57.4468,57.403,57.4468,3700.0
2012-06-28 14:35:00,65.54,65.54,65.52,65.52,4200.0,57.4643,57.4643,57.4468,57.4468,4200.0
2012-06-28 14:40:00,65.51,65.56,65.51,65.56,4100.0,57.438,57.4819,57.438,57.4819,4100.0
2012-06-28 14:45:00,65.55,65.57,65.54,65.56,11800.0,57.4731,57.4906,57.4643,57.4819,11800.0
2012-06-28 14:50:00,65.56,65.57,65.55,65.56,9600.0,57.4819,57.4906,57.4731,57.4819,9600.0
2012-06-28 14:55:00,65.56,65.59,65.56,65.58,19000.0,57.4819,57.5082,57.4819,57.4994,19000.0
2012-06-28 15:00:00,65.59,65.65,65.58,65.63,13000.0,57.5082,57.5608,57.4994,57.5432,13000.0
2012-06-28 15:05:00,65.64,65.71,65.61,65.67,10500.0,57.552,57.6134,57.5257,57.5783,10500.0
2012-06-28 15:10:00,65.67,65.68,65.63,65.64,20100.0,57.5783,57.5871,57.5432,57.552,20100.0
2012-06-28 15:15:00,65.63,65.67,65.63,65.67,6300.0,57.5432,57.5783,57.5432,57.5783,6300.0
2012-06-28 15:20:00,65.66,65.73,65.66,65.7,12700.0,57.5695,57.6309,57.5695,57.6046,12700.0
2012-06-28 15:25:00,65.68,65.74,65.66,65.74,11000.0,57.5871,57.6397,57.5695,57.6397,11000.0
2012-06-28 15:30:00,65.76,66.03,65.74,65.94,39400.0,57.6572,57.894,57.6397,57.815,39400.0
2012-06-28 15:35:00,65.95,66.17,65.93,66.13,26100.0,57.8238,58.0167,57.8063,57.9816,26100.0
2012-06-28 15:40:00,66.15,66.17,65.99,66.03,16400.0,57.9992,58.0167,57.8589,57.894,16400.0
2012-06-28 15:45:00,66.05,66.18,66.05,66.13,14000.0,57.9115,58.0255,57.9115,57.9816,14000.0
2012-06-28 15:50:00,66.2,66.24,66.12,66.14,26700.0,58.043,58.0781,57.9729,57.9904,26700.0
2012-06-28 15:55:00,66.14,66.25,66.14,66.16,19300.0,57.9904,58.0868,57.9904,58.0079,19300.0
2012-06-29 09:30:00,67.46,67.48,67.3,67.35,29900.0,59.1478,59.1653,59.0075,59.0513,29900.0
2012-06-29 09:35:00,67.33,67.33,67.26,67.27,5900.0,59.0338,59.0338,58.9724,58.9812,5900.0
2012-06-29 09:40:00,67.3,67.34,67.27,67.31,10700.0,59.0075,59.0425,58.9812,59.0162,10700.0
2012-06-29 09:45:00,67.28,67.28,67.25,67.25,11000.0,58.9899,58.9899,58.9636,58.9636,11000.0
2012-06-29 09:50:00,67.26,67.32,67.25,67.32,11400.0,58.9724,59.025,58.9636,59.025,11400.0
2012-06-29 09:55:00,67.31,67.35,67.25,67.35,27000.0,59.0162,59.0513,58.9636,59.0513,27000.0
2012-06-29 10:00:00,67.4,67.4,67.38,67.4,13400.0,59.0951,59.0951,59.0776,59.0951,13400.0
2012-06-29 10:05:00,67.4,67.44,67.4,67.43,9700.0,59.0951,59.1302,59.0951,59.1214,9700.0
2012-06-29 10:10:00,67.42,67.49,67.42,67.46,21400.0,59.1127,59.1741,59.1127,59.1478,21400.0
2012-06-29 10:15:00,67.47,67.59,67.47,67.59,6800.0,59.1565,59.2617,59.1565,59.2617,6800.0
2012-06-29 10:20:00,67.59,67.62,67.57,67.58,28900.0,59.2617,59.288,59.2442,59.253,28900.0
2012-06-29 10:25:00,67.57,67.61,67.56,67.61,800.0,59.2442,59.2793,59.2354,59.2793,800.0
2012-06-29 10:30:00,67.6,67.6,67.55,67.55,2500.0,59.2705,59.2705,59.2267,59.2267,2500.0
2012-06-29 10:35:00,67.57,67.59,67.55,67.58,7300.0,59.2442,59.2617,59.2267,59.253,7300.0
2012-06-29 10:40:00,67.6,67.6,67.57,67.6,1700.0,59.2705,59.2705,59.2442,59.2705,1700.0
2012-06-29 10:45:00,67.58,67.6,67.53,67.53,10300.0,59.253,59.2705,59.2091,59.2091,10300.0
2012-06-29 10:50:00,67.54,67.54,67.53,67.53,800.0,59.2179,59.2179,59.2091,59.2091,800.0
2012-06-29 10:55:00,67.53,67.53,67.52,67.52,200.0,59.2091,59.2091,59.2004,59.2004,200.0
2012-06-29 11:00:00,67.57,67.59,67.55,67.57,6600.0,59.2442,59.2617,59.2267,59.2442,6600.0
2012-06-29 11:05:00,67.56,67.6,67.55,67.55,1200.0,59.2354,59.2705,59.2267,59.2267,1200.0
2012-06-29 11:10:00,67.56,67.6,67.52,67.53,2400.0,59.2354,59.2705,59.2004,59.2091,2400.0
2012-06-29 11:15:00,67.53,67.61,67.53,67.61,3000.0,59.2091,59.2793,59.2091,59.2793,3000.0
2012-06-29 11:20:00,67.6,67.62,67.6,67.61,3900.0,59.2705,59.288,59.2705,59.2793,3900.0
2012-06-29 11:25:00,67.6,67.62,67.59,67.62,1900.0,59.2705,59.288,59.2617,59.288,1900.0
2012-06-29 11:30:00,67.62,67.63,67.58,67.61,2700.0,59.288,59.2968,59.253,59.2793,2700.0
2012-06-29 11:35:00,67.63,67.66,67.63,67.64,1700.0,59.2968,59.3231,59.2968,59.3056,1700.0
2012-06-29 11:40:00,67.65,67.66,67.61,67.64,9000.0,59.3143,59.3231,59.2793,59.3056,9000.0
2012-06-29 11:45:00,67.63,67.64,67.62,67.62,2400.0,59.2968,59.3056,59.288,59.288,2400.0
2012-06-29 11:50:00,67.62,67.62,67.59,67.59,2700.0,59.288,59.288,59.2617,59.2617,2700.0
2012-06-29 11:55:00,67.59,67.62,67.59,67.61,1200.0,59.2617,59.288,59.2617,59.2793,1200.0
2012-06-29 12:00:00,67.62,67.62,67.61,67.61,500.0,59.288,59.288,59.2793,59.2793,500.0
2012-06-29 12:05:00,67.63,67.63,67.62,67.62,4800.0,59.2968,59.2968,59.288,59.288,4800.0
2012-06-29 12:10:00,67.6,67.64,67.59,67.6,3300.0,59.2705,59.3056,59.2617,59.2705,3300.0
2012-06-29 12:15:00,67.58,67.6,67.58,67.59,2800.0,59.253,59.2705,59.253,59.2617,2800.0
2012-06-29 12:20:00,67.61,67.63,67.6,67.62,2700.0,59.2793,59.2968,59.2705,59.288,2700.0
2012-06-29 12:25:00,67.62,67.65,67.62,67.64,3400.0,59.288,59.3143,59.288,59.3056,3400.0
2012-06-29 12:30:00,67.63,67.63,67.61,67.62,1900.0,59.2968,59.2968,59.2793,59.288,1900.0
2012-06-29 12:35:00,67.61,67.63,67.61,67.62,3500.0,59.2793,59.2968,59.2793,59.288,3500.0
2012-06-29 12:40:00,67.61,67.62,67.6,67.61,3200.0,59.2793,59.288,59.2705,59.2793,3200.0
2012-06-29 12:45:00,67.63,67.63,67.61,67.61,1700.0,59.2968,59.2968,59.2793,59.2793,1700.0
2012-06-29 12:50:00,67.61,67.61,67.6,67.61,600.0,59.2793,59.2793,59.2705,59.2793,600.0
2012-06-29 12:55:00,67.61,67.66,67.61,67.66,700.0,59.2793,59.3231,59.2793,59.3231,700.0
2012-06-29 13:00:00,67.69,67.7,67.67,67.67,2300.0,59.3494,59.3582,59.3319,59.3319,2300.0
2012-06-29 13:05:00,67.67,67.72,67.66,67.72,4300.0,59.3319,59.3757,59.3231,59.3757,4300.0
2012-06-29 13:10:00,67.69,67.71,67.69,67.7,7900.0,59.3494,59.3669,59.3494,59.3582,7900.0
2012-06-29 13:15:00,67.71,67.73,67.69,67.73,1700.0,59.3669,59.3845,59.3494,59.3845,1700.0
2012-06-29 13:20:00,67.73,67.74,67.72,67.74,2100.0,59.3845,59.3932,59.3757,59.3932,2100.0
2012-06-29 13:25:00,67.73,67.73,67.73,67.73,100.0,59.3845,59.3845,59.3845,59.3845,100.0
2012-06-29 13:30:00,67.72,67.74,67.72,67.73,22600.0,59.3757,59.3932,59.3757,59.3845,22600.0
2012-06-29 13:35:00,67.72,67.73,67.71,67.71,1600.0,59.3757,59.3845,59.3669,59.3669,1600.0
2012-06-29 13:40:00,67.71,67.74,67.71,67.72,3500.0,59.3669,59.3932,59.3669,59.3757,3500.0
2012-06-29 13:45:00,67.73,67.75,67.73,67.75,1000.0,59.3845,59.402,59.3845,59.402,1000.0
2012-06-29 13:50:00,67.72,67.72,67.72,67.72,100.0,59.3757,59.3757,59.3757,59.3757,100.0
2012-06-29 13:55:00,67.73,67.76,67.73,67.75,1700.0,59.3845,59.4108,59.3845,59.402,1700.0
2012-06-29 14:00:00,67.76,67.76,67.72,67.72,3100.0,59.4108,59.4108,59.3757,59.3757,3100.0
2012-06-29 14:05:00,67.73,67.74,67.72,67.73,12700.0,59.3845,59.3932,59.3757,59.3845,12700.0
2012-06-29 14:10:00,67.73,67.75,67.72,67.74,5800.0,59.3845,59.402,59.3757,59.3932,5800.0
2012-06-29 14:15:00,67.74,67.79,67.74,67.78,7200.0,59.3932,59.4371,59.3932,59.4283,7200.0
2012-06-29 14:20:00,67.76,67.76,67.76,67.76,200.0,59.4108,59.4108,59.4108,59.4108,200.0
2012-06-29 14:25:00,67.76,67.87,67.76,67.86,4500.0,59.4108,59.5072,59.4108,59.4985,4500.0
2012-06-29 14:30:00,67.86,67.86,67.81,67.81,4300.0,59.4985,59.4985,59.4546,59.4546,4300.0
2012-06-29 14:35:00,67.82,67.84,67.82,67.84,3600.0,59.4634,59.4809,59.4634,59.4809,3600.0
2012-06-29 14:40:00,67.84,67.87,67.83,67.84,3500.0,59.4809,59.5072,59.4722,59.4809,3500.0
2012-06-29 14:45:00,67.82,67.84,67.8,67.84,7600.0,59.4634,59.4809,59.4459,59.4809,7600.0
2012-06-29 14:50:00,67.84,67.85,67.82,67.84,1900.0,59.4809,59.4897,59.4634,59.4809,1900.0
2012-06-29 14:55:00,67.84,67.85,67.83,67.85,2400.0,59.4809,59.4897,59.4722,59.4897,2400.0
2012-06-29 15:00:00,67.86,67.86,67.81,67.83,4400.0,59.4985,59.4985,59.4546,59.4722,4400.0
2012-06-29 15:05:00,67.83,67.85,67.83,67.85,3300.0,59.4722,59.4897,59.4722,59.4897,3300.0
2012-06-29 15:10:00,67.85,67.85,67.82,67.83,2100.0,59.4897,59.4897,59.4634,59.4722,2100.0
2012-06-29 15:15:00,67.82,67.83,67.8,67.81,6400.0,59.4634,59.4722,59.4459,59.4546,6400.0
2012-06-29 15:20:00,67.82,67.82,67.77,67.77,10100.0,59.4634,59.4634,59.4196,59.4196,10100.0
2012-06-29 15:25:00,67.78,67.78,67.77,67.78,2500.0,59.4283,59.4283,59.4196,59.4283,2500.0
2012-06-29 15:30:00,67.77,67.77,67.73,67.73,5400.0,59.4196,59.4196,59.3845,59.3845,5400.0
2012-06-29 15:35:00,67.75,67.82,67.75,67.76,11300.0,59.402,59.4634,59.402,59.4108,11300.0
2012-06-29 15:40:00,67.79,67.83,67.79,67.82,4300.0,59.4371,59.4722,59.4371,59.4634,4300.0
2012-06-29 15:45:00,67.84,67.9,67.83,67.88,93000.0,59.4809,59.5335,59.4722,59.516,93000.0
2012-06-29 15:50:00,67.9,67.94,67.88,67.93,12500.0,59.5335,59.5686,59.516,59.5598,12500.0
2012-06-29 15:55:00,67.93,68.0,67.93,68.0,17500.0,59.5598,59.6212,59.5598,59.6212,17500.0
2012-07-02 09:30:00,68.12,68.17,68.01,68.12,21100.0,59.7264,59.7703,59.63,59.7264,21100.0
2012-07-02 09:35:00,68.09,68.16,68.09,68.15,4800.0,59.7001,59.7615,59.7001,59.7527,4800.0
2012-07-02 09:40:00,68.18,68.22,68.18,68.22,1300.0,59.779,59.8141,59.779,59.8141,1300.0
2012-07-02 09:45:00,68.17,68.26,68.17,68.26,600.0,59.7703,59.8492,59.7703,59.8492,600.0
2012-07-02 09:50:00,68.24,68.25,68.18,68.18,4100.0,59.8316,59.8404,59.779,59.779,4100.0
2012-07-02 09:55:00,68.19,68.19,68.1,68.1,3100.0,59.7878,59.7878,59.7089,59.7089,3100.0
2012-07-02 10:00:00,68.04,68.04,67.82,67.82,14900.0,59.6563,59.6563,59.4634,59.4634,14900.0
2012-07-02 10:05:00,67.78,67.84,67.7,67.7,1800.0,59.4283,59.4809,59.3582,59.3582,1800.0
2012-07-02 10:10:00,67.74,67.86,67.74,67.86,400.0,59.3932,59.4985,59.3932,59.4985,400.0
2012-07-02 10:15:00,67.88,68.03,67.87,67.96,244900.0,59.516,59.6475,59.5072,59.5861,244900.0
2012-07-02 10:20:00,68.07,68.07,68.07,68.07,300.0,59.6826,59.6826,59.6826,59.6826,300.0
2012-07-02 10:25:00,67.98,67.98,67.92,67.92,4300.0,59.6037,59.6037,59.5511,59.5511,4300.0
2012-07-02 10:30:00,67.93,67.95,67.88,67.89,3200.0,59.5598,59.5774,59.516,59.5248,3200.0
2012-07-02 10:35:00,67.86,67.89,67.83,67.89,600.0,59.4985,59.5248,59.4722,59.5248,600.0
2012-07-02 10:40:00,67.84,67.9,67.82,67.82,2600.0,59.4809,59.5335,59.4634,59.4634,2600.0
2012-07-02 10:45:00,67.84,67.99,67.84,67.97,3500.0,59.4809,59.6124,59.4809,59.5949,3500.0
2012-07-02 10:50:00,67.98,68.02,67.98,67.98,3200.0,59.6037,59.6387,59.6037,59.6037,3200.0
2012-07-02 10:55:00,67.96,67.96,67.9,67.9,300.0,59.5861,59.5861,59.5335,59.5335,300.0
2012-07-02 11:00:00,67.91,67.91,67.87,67.9,1900.0,59.5423,59.5423,59.5072,59.5335,1900.0
2012-07-02 11:05:00,67.88,67.91,67.88,67.89,1000.0,59.516,59.5423,59.516,59.5248,1000.0
2012-07-02 11:10:00,67.88,67.88,67.78,67.79,3400.0,59.516,59.516,59.4283,59.4371,3400.0
2012-07-02 11:15:00,67.78,67.86,67.78,67.86,3200.0,59.4283,59.4985,59.4283,59.4985,3200.0
2012-07-02 11:20:00,67.82,67.84,67.8,67.84,3300.0,59.4634,59.4809,59.4459,59.4809,3300.0
2012-07-02 11:25:00,67.86,67.86,67.81,67.82,5500.0,59.4985,59.4985,59.4546,59.4634,5500.0
2012-07-02 11:30:00,67.83,67.88,67.83,67.88,2300.0,59.4722,59.516,59.4722,59.516,2300.0
2012-07-02 11:35:00,67.92,67.97,67.92,67.94,4000.0,59.5511,59.5949,59.5511,59.5686,4000.0
2012-07-02 11:40:00,67.92,67.94,67.92,67.94,2000.0,59.5511,59.5686,59.5511,59.5686,2000.0
2012-07-02 11:45:00,67.92,67.92,67.89,67.89,3900.0,59.5511,59.5511,59.5248,59.5248,3900.0
2012-07-02 11:50:00,67.9,67.91,67.89,67.91,300.0,59.5335,59.5423,59.5248,59.5423,300.0
2012-07-02 11:55:00,67.91,67.91,67.88,67.88,1200.0,59.5423,59.5423,59.516,59.516,1200.0
2012-07-02 12:00:00,67.88,67.89,67.83,67.84,14600.0,59.516,59.5248,59.4722,59.4809,14600.0
2012-07-02 12:05:00,67.84,67.86,67.84,67.86,1900.0,59.4809,59.4985,59.4809,59.4985,1900.0
2012-07-02 12:10:00,67.86,67.94,67.85,67.93,2500.0,59.4985,59.5686,59.4897,59.5598,2500.0
2012-07-02 12:15:00,67.92,67.93,67.88,67.88,2300.0,59.5511,59.5598,59.516,59.516,2300.0
2012-07-02 12:20:00,67.87,67.91,67.87,67.91,2500.0,59.5072,59.5423,59.5072,59.5423,2500.0
2012-07-02 12:25:00,67.92,67.92,67.91,67.91,1900.0,59.5511,59.5511,59.5423,59.5423,1900.0
2012-07-02 12:30:00,67.92,67.92,67.89,67.91,2400.0,59.5511,59.5511,59.5248,59.5423,2400.0
2012-07-02 12:35:00,67.95,67.96,67.95,67.95,300.0,59.5774,59.5861,59.5774,59.5774,300.0
2012-07-02 12:40:00,67.95,67.95,67.94,67.94,400.0,59.5774,59.5774,59.5686,59.5686,400.0
2012-07-02 12:45:00,67.93,67.97,67.93,67.97,1000.0,59.5598,59.5949,59.5598,59.5949,1000.0
2012-07-02 12:50:00,68.01,68.05,67.99,68.0,3800.0,59.63,59.6651,59.6124,59.6212,3800.0
2012-07-02 12:55:00,68.01,68.01,68.01,68.01,100.0,59.63,59.63,59.63,59.63,100.0
2012-07-02 13:00:00,67.99,68.0,67.96,67.96,2600.0,59.6124,59.6212,59.5861,59.5861,2600.0
2012-07-02 13:05:00,67.94,67.97,67.94,67.96,1500.0,59.5686,59.5949,59.5686,59.5861,1500.0
2012-07-02 13:10:00,67.97,67.97,67.95,67.95,6900.0,59.5949,59.5949,59.5774,59.5774,6900.0
2012-07-02 13:15:00,67.97,67.98,67.95,67.98,2900.0,59.5949,59.6037,59.5774,59.6037,2900.0
2012-07-02 13:20:00,67.98,68.0,67.98,68.0,1300.0,59.6037,59.6212,59.6037,59.6212,1300.0
2012-07-02 13:25:00,67.98,68.02,67.98,68.0,900.0,59.6037,59.6387,59.6037,59.6212,900.0
2012-07-02 13:30:00,68.02,68.02,68.02,68.02,200.0,59.6387,59.6387,59.6387,59.6387,200.0
2012-07-02 13:35:00,68.01,68.01,68.0,68.0,2300.0,59.63,59.63,59.6212,59.6212,2300.0
2012-07-02 13:40:00,68.01,68.01,67.96,67.98,9300.0,59.63,59.63,59.5861,59.6037,9300.0
2012-07-02 13:45:00,67.97,67.99,67.97,67.99,5000.0,59.5949,59.6124,59.5949,59.6124,5000.0
2012-07-02 13:50:00,67.99,67.99,67.96,67.96,7200.0,59.6124,59.6124,59.5861,59.5861,7200.0
2012-07-02 13:55:00,67.97,67.97,67.96,67.96,1100.0,59.5949,59.5949,59.5861,59.5861,1100.0
2012-07-02 14:00:00,67.95,67.95,67.9,67.9,117800.0,59.5774,59.5774,59.5335,59.5335,117800.0
2012-07-02 14:05:00,67.91,67.98,67.9,67.98,15800.0,59.5423,59.6037,59.5335,59.6037,15800.0
2012-07-02 14:10:00,67.98,68.02,67.98,68.0,2100.0,59.6037,59.6387,59.6037,59.6212,2100.0
2012-07-02 14:15:00,68.02,68.09,68.02,68.04,3400.0,59.6387,59.7001,59.6387,59.6563,3400.0
2012-07-02 14:20:00,68.06,68.07,68.03,68.05,3400.0,59.6738,59.6826,59.6475,59.6651,3400.0
2012-07-02 14:25:00,68.06,68.07,68.04,68.06,1400.0,59.6738,59.6826,59.6563,59.6738,1400.0
2012-07-02 14:30:00,68.07,68.08,68.04,68.04,24900.0,59.6826,59.6914,59.6563,59.6563,24900.0
2012-07-02 14:35:00,68.04,68.06,68.03,68.04,18000.0,59.6563,59.6738,59.6475,59.6563,18000.0
2012-07-02 14:40:00,68.03,68.05,68.02,68.02,4200.0,59.6475,59.6651,59.6387,59.6387,4200.0
2012-07-02 14:45:00,68.02,68.02,67.98,68.0,5800.0,59.6387,59.6387,59.6037,59.6212,5800.0
2012-07-02 14:50:00,67.99,68.0,67.99,67.99,5300.0,59.6124,59.6212,59.6124,59.6124,5300.0
2012-07-02 14:55:00,68.0,68.04,68.0,68.02,4100.0,59.6212,59.6563,59.6212,59.6387,4100.0
2012-07-02 15:00:00,68.02,68.03,68.01,68.03,6300.0,59.6387,59.6475,59.63,59.6475,6300.0
2012-07-02 15:05:00,68.03,68.05,67.98,67.98,10200.0,59.6475,59.6651,59.6037,59.6037,10200.0
2012-07-02 15:10:00,67.96,67.98,67.94,67.98,8000.0,59.5861,59.6037,59.5686,59.6037,8000.0
2012-07-02 15:15:00,67.97,67.98,67.96,67.97,11500.0,59.5949,59.6037,59.5861,59.5949,11500.0
2012-07-02 15:20:00,67.97,68.01,67.95,68.01,9200.0,59.5949,59.63,59.5774,59.63,9200.0
2012-07-02 15:25:00,68.01,68.01,67.99,68.0,8800.0,59.63,59.63,59.6124,59.6212,8800.0
2012-07-02 15:30:00,68.0,68.07,67.99,68.06,8200.0,59.6212,59.6826,59.6124,59.6738,8200.0
2012-07-02 15:35:00,68.08,68.13,68.08,68.11,5300.0,59.6914,59.7352,59.6914,59.7177,5300.0
2012-07-02 15:40:00,68.1,68.13,68.1,68.1,12100.0,59.7089,59.7352,59.7089,59.7089,12100.0
2012-07-02 15:45:00,68.11,68.13,68.08,68.13,10000.0,59.7177,59.7352,59.6914,59.7352,10000.0
2012-07-02 15:50:00,68.12,68.15,68.12,68.13,4800.0,59.7264,59.7527,59.7264,59.7352,4800.0
2012-07-02 15:55:00,68.14,68.21,68.14,68.19,10700.0,59.744,59.8053,59.744,59.7878,10700.0
2012-07-03 09:30:00,68.25,68.27,68.2,68.24,17700.0,59.8404,59.8579,59.7966,59.8316,17700.0
2012-07-03 09:35:00,68.25,68.27,68.22,68.26,2200.0,59.8404,59.8579,59.8141,59.8492,2200.0
2012-07-03 09:40:00,68.3,68.33,68.3,68.33,1900.0,59.8842,59.9106,59.8842,59.9106,1900.0
2012-07-03 09:45:00,68.33,68.34,68.31,68.34,2500.0,59.9106,59.9193,59.893,59.9193,2500.0
2012-07-03 09:50:00,68.34,68.36,68.31,68.35,2100.0,59.9193,59.9369,59.893,59.9281,2100.0
2012-07-03 09:55:00,68.37,68.4,68.37,68.37,700.0,59.9456,59.9719,59.9456,59.9456,700.0
2012-07-03 10:00:00,68.44,68.51,68.44,68.49,4300.0,60.007,60.0684,60.007,60.0508,4300.0
2012-07-03 10:05:00,68.5,68.5,68.47,68.5,3100.0,60.0596,60.0596,60.0333,60.0596,3100.0
2012-07-03 10:10:00,68.5,68.5,68.44,68.44,1200.0,60.0596,60.0596,60.007,60.007,1200.0
2012-07-03 10:15:00,68.45,68.45,68.41,68.41,1700.0,60.0158,60.0158,59.9807,59.9807,1700.0
2012-07-03 10:20:00,68.45,68.49,68.44,68.48,1100.0,60.0158,60.0508,60.007,60.0421,1100.0
2012-07-03 10:25:00,68.49,68.49,68.46,68.46,800.0,60.0508,60.0508,60.0245,60.0245,800.0
2012-07-03 10:30:00,68.47,68.5,68.47,68.5,9200.0,60.0333,60.0596,60.0333,60.0596,9200.0
2012-07-03 10:35:00,68.57,68.57,68.55,68.56,2700.0,60.121,60.121,60.1034,60.1122,2700.0
2012-07-03 10:40:00,68.56,68.61,68.56,68.56,21800.0,60.1122,60.1561,60.1122,60.1122,21800.0
2012-07-03 10:45:00,68.57,68.6,68.57,68.6,2700.0,60.121,60.1473,60.121,60.1473,2700.0
2012-07-03 10:50:00,68.6,68.6,68.58,68.59,2100.0,60.1473,60.1473,60.1297,60.1385,2100.0
2012-07-03 10:55:00,68.59,68.59,68.58,68.58,6200.0,60.1385,60.1385,60.1297,60.1297,6200.0
2012-07-03 11:00:00,68.59,68.62,68.59,68.61,13500.0,60.1385,60.1648,60.1385,60.1561,13500.0
2012-07-03 11:05:00,68.61,68.69,68.61,68.67,15100.0,60.1561,60.2262,60.1561,60.2087,15100.0
2012-07-03 11:10:00,68.68,68.71,68.66,68.71,54100.0,60.2174,60.2437,60.1999,60.2437,54100.0
2012-07-03 11:15:00,68.71,68.75,68.7,68.74,7500.0,60.2437,60.2788,60.235,60.27,7500.0
2012-07-03 11:20:00,68.74,68.77,68.74,68.76,6500.0,60.27,60.2963,60.27,60.2876,6500.0
2012-07-03 11:25:00,68.75,68.79,68.75,68.79,3600.0,60.2788,60.3139,60.2788,60.3139,3600.0
2012-07-03 11:30:00,68.79,68.8,68.78,68.78,7000.0,60.3139,60.3226,60.3051,60.3051,7000.0
2012-07-03 11:35:00,68.81,68.82,68.79,68.79,1100.0,60.3314,60.3402,60.3139,60.3139,1100.0
2012-07-03 11:40:00,68.8,68.8,68.73,68.75,15600.0,60.3226,60.3226,60.2613,60.2788,15600.0
2012-07-03 11:45:00,68.74,68.76,68.74,68.75,1400.0,60.27,60.2876,60.27,60.2788,1400.0
2012-07-03 11:50:00,68.75,68.76,68.73,68.75,1800.0,60.2788,60.2876,60.2613,60.2788,1800.0
2012-07-03 11:55:00,68.76,68.78,68.75,68.75,3300.0,60.2876,60.3051,60.2788,60.2788,3300.0
2012-07-03 12:00:00,68.76,68.78,68.75,68.76,5300.0,60.2876,60.3051,60.2788,60.2876,5300.0
2012-07-03 12:05:00,68.76,68.76,68.7,68.7,10700.0,60.2876,60.2876,60.235,60.235,10700.0
2012-07-03 12:10:00,68.72,68.74,68.67,68.68,11300.0,60.2525,60.27,60.2087,60.2174,11300.0
2012-07-03 12:15:00,68.69,68.7,68.66,68.68,17700.0,60.2262,60.235,60.1999,60.2174,17700.0
2012-07-03 12:20:00,68.67,68.7,68.67,68.69,9000.0,60.2087,60.235,60.2087,60.2262,9000.0
2012-07-03 12:25:00,68.69,68.7,68.68,68.69,13800.0,60.2262,60.235,60.2174,60.2262,13800.0
2012-07-03 12:30:00,68.69,68.7,68.61,68.65,10300.0,60.2262,60.235,60.1561,60.1911,10300.0
2012-07-03 12:35:00,68.64,68.66,68.62,68.66,15600.0,60.1824,60.1999,60.1648,60.1999,15600.0
2012-07-03 12:40:00,68.67,68.68,68.63,68.64,7500.0,60.2087,60.2174,60.1736,60.1824,7500.0
2012-07-03 12:45:00,68.63,68.64,68.59,68.61,7500.0,60.1736,60.1824,60.1385,60.1561,7500.0
2012-07-03 12:50:00,68.61,68.67,68.61,68.67,43100.0,60.1561,60.2087,60.1561,60.2087,43100.0
2012-07-03 12:55:00,68.68,68.75,68.68,68.75,27100.0,60.2174,60.2788,60.2174,60.2788,27100.0
2012-07-05 09:30:00,68.61,68.68,68.59,68.68,13900.0,60.1561,60.2174,60.1385,60.2174,13900.0
2012-07-05 09:35:00,68.75,68.75,68.65,68.65,2500.0,60.2788,60.2788,60.1911,60.1911,2500.0
2012-07-05 09:40:00,68.76,68.76,68.66,68.7,800.0,60.2876,60.2876,60.1999,60.235,800.0
2012-07-05 09:45:00,68.72,68.72,68.62,68.62,6800.0,60.2525,60.2525,60.1648,60.1648,6800.0
2012-07-05 09:50:00,68.61,68.62,68.54,68.56,7600.0,60.1561,60.1648,60.0947,60.1122,7600.0
2012-07-05 09:55:00,68.54,68.58,68.5,68.52,4400.0,60.0947,60.1297,60.0596,60.0771,4400.0
2012-07-05 10:00:00,68.51,68.54,68.43,68.43,4100.0,60.0684,60.0947,59.9982,59.9982,4100.0
2012-07-05 10:05:00,68.42,68.43,68.4,68.42,1800.0,59.9895,59.9982,59.9719,59.9895,1800.0
2012-07-05 10:10:00,68.43,68.43,68.43,68.43,300.0,59.9982,59.9982,59.9982,59.9982,300.0
2012-07-05 10:15:00,68.44,68.52,68.44,68.52,1200.0,60.007,60.0771,60.007,60.0771,1200.0
2012-07-05 10:20:00,68.54,68.56,68.53,68.55,1600.0,60.0947,60.1122,60.0859,60.1034,1600.0
2012-07-05 10:25:00,68.54,68.61,68.54,68.57,1200.0,60.0947,60.1561,60.0947,60.121,1200.0
2012-07-05 10:30:00,68.59,68.65,68.59,68.65,800.0,60.1385,60.1911,60.1385,60.1911,800.0
2012-07-05 10:35:00,68.65,68.68,68.65,68.66,1900.0,60.1911,60.2174,60.1911,60.1999,1900.0
2012-07-05 10:40:00,68.68,68.7,68.68,68.69,600.0,60.2174,60.235,60.2174,60.2262,600.0
2012-07-05 10:45:00,68.77,68.77,68.75,68.77,2900.0,60.2963,60.2963,60.2788,60.2963,2900.0
2012-07-05 10:50:00,68.76,68.81,68.76,68.8,2700.0,60.2876,60.3314,60.2876,60.3226,2700.0
2012-07-05 10:55:00,68.81,68.84,68.8,68.81,6300.0,60.3314,60.3577,60.3226,60.3314,6300.0
2012-07-05 11:00:00,68.85,68.89,68.83,68.89,3500.0,60.3665,60.4015,60.3489,60.4015,3500.0
2012-07-05 11:05:00,68.9,68.94,68.9,68.94,2600.0,60.4103,60.4454,60.4103,60.4454,2600.0
2012-07-05 11:10:00,68.95,68.95,68.87,68.88,3500.0,60.4542,60.4542,60.384,60.3928,3500.0
2012-07-05 11:15:00,68.88,68.93,68.88,68.93,500.0,60.3928,60.4366,60.3928,60.4366,500.0
2012-07-05 11:20:00,68.93,68.93,68.89,68.91,2100.0,60.4366,60.4366,60.4015,60.4191,2100.0
2012-07-05 11:25:00,68.92,68.92,68.9,68.92,5800.0,60.4279,60.4279,60.4103,60.4279,5800.0
2012-07-05 11:30:00,68.93,68.95,68.91,68.93,2900.0,60.4366,60.4542,60.4191,60.4366,2900.0
2012-07-05 11:35:00,68.92,68.94,68.82,68.82,9800.0,60.4279,60.4454,60.3402,60.3402,9800.0
2012-07-05 11:40:00,68.82,68.84,68.81,68.81,1700.0,60.3402,60.3577,60.3314,60.3314,1700.0
2012-07-05 11:45:00,68.83,68.89,68.83,68.87,4500.0,60.3489,60.4015,60.3489,60.384,4500.0
2012-07-05 11:50:00,68.88,68.88,68.84,68.86,4900.0,60.3928,60.3928,60.3577,60.3752,4900.0
2012-07-05 11:55:00,68.87,68.87,68.84,68.85,10200.0,60.384,60.384,60.3577,60.3665,10200.0
2012-07-05 12:00:00,68.85,68.9,68.85,68.88,3200.0,60.3665,60.4103,60.3665,60.3928,3200.0
2012-07-05 12:05:00,68.88,68.89,68.86,68.86,4500.0,60.3928,60.4015,60.3752,60.3752,4500.0
2012-07-05 12:10:00,68.87,68.91,68.86,68.91,2900.0,60.384,60.4191,60.3752,60.4191,2900.0
2012-07-05 12:15:00,68.92,68.92,68.88,68.89,3200.0,60.4279,60.4279,60.3928,60.4015,3200.0
2012-07-05 12:20:00,68.9,68.9,68.85,68.85,3300.0,60.4103,60.4103,60.3665,60.3665,3300.0
2012-07-05 12:25:00,68.84,68.87,68.83,68.85,2600.0,60.3577,60.384,60.3489,60.3665,2600.0
2012-07-05 12:30:00,68.84,68.85,68.8,68.8,1600.0,60.3577,60.3665,60.3226,60.3226,1600.0
2012-07-05 12:35:00,68.78,68.79,68.78,68.79,800.0,60.3051,60.3139,60.3051,60.3139,800.0
2012-07-05 12:40:00,68.81,68.82,68.8,68.82,1900.0,60.3314,60.3402,60.3226,60.3402,1900.0
2012-07-05 12:45:00,68.83,68.83,68.8,68.8,2100.0,60.3489,60.3489,60.3226,60.3226,2100.0
2012-07-05 12:50:00,68.79,68.84,68.79,68.83,1900.0,60.3139,60.3577,60.3139,60.3489,1900.0
2012-07-05 12:55:00,68.84,68.86,68.84,68.86,600.0,60.3577,60.3752,60.3577,60.3752,600.0
2012-07-05 13:00:00,68.86,68.86,68.85,68.85,1300.0,60.3752,60.3752,60.3665,60.3665,1300.0
2012-07-05 13:05:00,68.85,68.9,68.85,68.9,1200.0,60.3665,60.4103,60.3665,60.4103,1200.0
2012-07-05 13:10:00,68.91,68.91,68.89,68.89,2800.0,60.4191,60.4191,60.4015,60.4015,2800.0
2012-07-05 13:15:00,68.88,68.88,68.87,68.88,400.0,60.3928,60.3928,60.384,60.3928,400.0
2012-07-05 13:20:00,68.89,68.91,68.89,68.91,6900.0,60.4015,60.4191,60.4015,60.4191,6900.0
2012-07-05 13:25:00,68.92,68.92,68.91,68.92,5900.0,60.4279,60.4279,60.4191,60.4279,5900.0
2012-07-05 13:30:00,68.89,68.92,68.86,68.87,23500.0,60.4015,60.4279,60.3752,60.384,23500.0
2012-07-05 13:35:00,68.86,68.9,68.86,68.89,34600.0,60.3752,60.4103,60.3752,60.4015,34600.0
2012-07-05 13:40:00,68.88,68.9,68.88,68.9,7100.0,60.3928,60.4103,60.3928,60.4103,7100.0
2012-07-05 13:45:00,68.9,69.03,68.9,69.0,6500.0,60.4103,60.5243,60.4103,60.498,6500.0
2012-07-05 13:50:00,69.0,69.0,68.99,68.99,3500.0,60.498,60.498,60.4892,60.4892,3500.0
2012-07-05 13:55:00,69.03,69.03,68.99,69.02,2300.0,60.5243,60.5243,60.4892,60.5155,2300.0
2012-07-05 14:00:00,69.02,69.02,68.98,69.01,3600.0,60.5155,60.5155,60.4805,60.5068,3600.0
2012-07-05 14:05:00,69.02,69.05,68.95,68.97,6400.0,60.5155,60.5418,60.4542,60.4717,6400.0
2012-07-05 14:10:00,68.97,68.98,68.96,68.97,12300.0,60.4717,60.4805,60.4629,60.4717,12300.0
2012-07-05 14:15:00,68.98,68.98,68.98,68.98,1900.0,60.4805,60.4805,60.4805,60.4805,1900.0
2012-07-05 14:20:00,69.0,69.02,68.98,69.0,9900.0,60.498,60.5155,60.4805,60.498,9900.0
2012-07-05 14:25:00,69.01,69.01,68.99,68.99,1600.0,60.5068,60.5068,60.4892,60.4892,1600.0
2012-07-05 14:30:00,68.99,69.0,68.99,68.99,800.0,60.4892,60.498,60.4892,60.4892,800.0
2012-07-05 14:35:00,68.97,68.97,68.94,68.94,5800.0,60.4717,60.4717,60.4454,60.4454,5800.0
2012-07-05 14:40:00,68.96,68.97,68.95,68.97,5600.0,60.4629,60.4717,60.4542,60.4717,5600.0
2012-07-05 14:45:00,68.99,68.99,68.94,68.96,1800.0,60.4892,60.4892,60.4454,60.4629,1800.0
2012-07-05 14:50:00,68.94,68.94,68.9,68.9,4000.0,60.4454,60.4454,60.4103,60.4103,4000.0
2012-07-05 14:55:00,68.89,68.91,68.89,68.9,1200.0,60.4015,60.4191,60.4015,60.4103,1200.0
2012-07-05 15:00:00,68.88,68.89,68.86,68.89,4900.0,60.3928,60.4015,60.3752,60.4015,4900.0
2012-07-05 15:05:00,68.88,68.92,68.88,68.92,1200.0,60.3928,60.4279,60.3928,60.4279,1200.0
2012-07-05 15:10:00,68.9,68.93,68.88,68.91,5100.0,60.4103,60.4366,60.3928,60.4191,5100.0
2012-07-05 15:15:00,68.88,68.89,68.84,68.84,1500.0,60.3928,60.4015,60.3577,60.3577,1500.0
2012-07-05 15:20:00,68.82,68.85,68.79,68.81,12400.0,60.3402,60.3665,60.3139,60.3314,12400.0
2012-07-05 15:25:00,68.83,68.86,68.83,68.86,5000.0,60.3489,60.3752,60.3489,60.3752,5000.0
2012-07-05 15:30:00,68.86,68.86,68.8,68.86,3200.0,60.3752,60.3752,60.3226,60.3752,3200.0
2012-07-05 15:35:00,68.86,68.86,68.81,68.83,1800.0,60.3752,60.3752,60.3314,60.3489,1800.0
2012-07-05 15:40:00,68.81,68.87,68.81,68.85,2400.0,60.3314,60.384,60.3314,60.3665,2400.0
2012-07-05 15:45:00,68.87,68.87,68.8,68.8,3600.0,60.384,60.384,60.3226,60.3226,3600.0
2012-07-05 15:50:00,68.8,68.81,68.77,68.78,5200.0,60.3226,60.3314,60.2963,60.3051,5200.0
2012-07-05 15:55:00,68.8,68.8,68.73,68.73,5300.0,60.3226,60.3226,60.2613,60.2613,5300.0
2012-07-06 09:30:00,68.11,68.22,68.11,68.2,16000.0,59.7177,59.8141,59.7177,59.7966,16000.0
2012-07-06 09:35:00,68.17,68.22,68.16,68.19,5900.0,59.7703,59.8141,59.7615,59.7878,5900.0
2012-07-06 09:40:00,68.14,68.23,68.14,68.15,3100.0,59.744,59.8229,59.744,59.7527,3100.0
2012-07-06 09:45:00,68.1,68.1,68.05,68.05,1500.0,59.7089,59.7089,59.6651,59.6651,1500.0
2012-07-06 09:50:00,68.05,68.09,67.97,68.0,3300.0,59.6651,59.7001,59.5949,59.6212,3300.0
2012-07-06 09:55:00,68.01,68.04,67.95,68.04,2000.0,59.63,59.6563,59.5774,59.6563,2000.0
2012-07-06 10:00:00,68.05,68.09,68.03,68.04,6800.0,59.6651,59.7001,59.6475,59.6563,6800.0
2012-07-06 10:05:00,67.98,68.0,67.93,67.95,3000.0,59.6037,59.6212,59.5598,59.5774,3000.0
2012-07-06 10:10:00,67.93,67.98,67.86,67.96,51300.0,59.5598,59.6037,59.4985,59.5861,51300.0
2012-07-06 10:15:00,67.95,67.95,67.89,67.89,3600.0,59.5774,59.5774,59.5248,59.5248,3600.0
2012-07-06 10:20:00,67.94,68.01,67.94,68.01,2500.0,59.5686,59.63,59.5686,59.63,2500.0
2012-07-06 10:25:00,68.03,68.03,67.96,67.96,1100.0,59.6475,59.6475,59.5861,59.5861,1100.0
2012-07-06 10:30:00,67.99,67.99,67.88,67.88,4400.0,59.6124,59.6124,59.516,59.516,4400.0
2012-07-06 10:35:00,67.88,67.94,67.88,67.9,2200.0,59.516,59.5686,59.516,59.5335,2200.0
2012-07-06 10:40:00,67.93,67.93,67.89,67.9,2100.0,59.5598,59.5598,59.5248,59.5335,2100.0
2012-07-06 10:45:00,67.87,67.89,67.85,67.85,1600.0,59.5072,59.5248,59.4897,59.4897,1600.0
2012-07-06 10:50:00,67.85,67.85,67.83,67.83,3600.0,59.4897,59.4897,59.4722,59.4722,3600.0
2012-07-06 10:55:00,67.88,67.88,67.84,67.84,2600.0,59.516,59.516,59.4809,59.4809,2600.0
2012-07-06 11:00:00,67.83,67.85,67.81,67.85,800.0,59.4722,59.4897,59.4546,59.4897,800.0
2012-07-06 11:05:00,67.87,67.9,67.87,67.89,1100.0,59.5072,59.5335,59.5072,59.5248,1100.0
2012-07-06 11:10:00,67.88,67.89,67.84,67.85,5000.0,59.516,59.5248,59.4809,59.4897,5000.0
2012-07-06 11:15:00,67.84,67.87,67.82,67.87,4100.0,59.4809,59.5072,59.4634,59.5072,4100.0
2012-07-06 11:20:00,67.86,67.86,67.78,67.78,2300.0,59.4985,59.4985,59.4283,59.4283,2300.0
2012-07-06 11:25:00,67.76,67.77,67.76,67.76,600.0,59.4108,59.4196,59.4108,59.4108,600.0
2012-07-06 11:30:00,67.72,67.77,67.72,67.73,1400.0,59.3757,59.4196,59.3757,59.3845,1400.0
2012-07-06 11:35:00,67.75,67.76,67.74,67.76,4000.0,59.402,59.4108,59.3932,59.4108,4000.0
2012-07-06 11:40:00,67.74,67.81,67.74,67.81,6000.0,59.3932,59.4546,59.3932,59.4546,6000.0
2012-07-06 11:45:00,67.81,67.83,67.8,67.82,10100.0,59.4546,59.4722,59.4459,59.4634,10100.0
2012-07-06 11:50:00,67.82,67.83,67.77,67.78,5300.0,59.4634,59.4722,59.4196,59.4283,5300.0
2012-07-06 11:55:00,67.77,67.77,67.72,67.74,11100.0,59.4196,59.4196,59.3757,59.3932,11100.0
2012-07-06 12:00:00,67.72,67.74,67.68,67.68,6500.0,59.3757,59.3932,59.3406,59.3406,6500.0
2012-07-06 12:05:00,67.7,67.71,67.7,67.71,4400.0,59.3582,59.3669,59.3582,59.3669,4400.0
2012-07-06 12:10:00,67.71,67.72,67.67,67.68,5500.0,59.3669,59.3757,59.3319,59.3406,5500.0
2012-07-06 12:15:00,67.68,67.74,67.68,67.73,4800.0,59.3406,59.3932,59.3406,59.3845,4800.0
2012-07-06 12:20:00,67.72,67.72,67.68,67.69,4600.0,59.3757,59.3757,59.3406,59.3494,4600.0
2012-07-06 12:25:00,67.69,67.72,67.64,67.72,5300.0,59.3494,59.3757,59.3056,59.3757,5300.0
2012-07-06 12:30:00,67.7,67.74,67.7,67.74,2400.0,59.3582,59.3932,59.3582,59.3932,2400.0
2012-07-06 12:35:00,67.73,67.73,67.7,67.7,2500.0,59.3845,59.3845,59.3582,59.3582,2500.0
2012-07-06 12:40:00,67.73,67.75,67.73,67.74,3600.0,59.3845,59.402,59.3845,59.3932,3600.0
2012-07-06 12:45:00,67.75,67.82,67.74,67.82,1700.0,59.402,59.4634,59.3932,59.4634,1700.0
2012-07-06 12:50:00,67.81,67.82,67.8,67.8,2500.0,59.4546,59.4634,59.4459,59.4459,2500.0
2012-07-06 12:55:00,67.8,67.83,67.8,67.83,4900.0,59.4459,59.4722,59.4459,59.4722,4900.0
2012-07-06 13:00:00,67.84,67.85,67.81,67.81,4000.0,59.4809,59.4897,59.4546,59.4546,4000.0
2012-07-06 13:05:00,67.77,67.79,67.77,67.78,1900.0,59.4196,59.4371,59.4196,59.4283,1900.0
2012-07-06 13:10:00,67.78,67.79,67.77,67.78,1100.0,59.4283,59.4371,59.4196,59.4283,1100.0
2012-07-06 13:15:00,67.78,67.87,67.78,67.85,5000.0,59.4283,59.5072,59.4283,59.4897,5000.0
2012-07-06 13:20:00,67.85,67.85,67.8,67.81,8900.0,59.4897,59.4897,59.4459,59.4546,8900.0
2012-07-06 13:25:00,67.8,67.8,67.76,67.76,4400.0,59.4459,59.4459,59.4108,59.4108,4400.0
2012-07-06 13:30:00,67.75,67.75,67.74,67.74,500.0,59.402,59.402,59.3932,59.3932,500.0
2012-07-06 13:35:00,67.75,67.77,67.75,67.76,3800.0,59.402,59.4196,59.402,59.4108,3800.0
2012-07-06 13:40:00,67.75,67.75,67.7,67.7,5400.0,59.402,59.402,59.3582,59.3582,5400.0
2012-07-06 13:45:00,67.69,67.72,67.68,67.7,19000.0,59.3494,59.3757,59.3406,59.3582,19000.0
2012-07-06 13:50:00,67.71,67.72,67.69,67.69,3300.0,59.3669,59.3757,59.3494,59.3494,3300.0
2012-07-06 13:55:00,67.68,67.68,67.66,67.68,5800.0,59.3406,59.3406,59.3231,59.3406,5800.0
2012-07-06 14:00:00,67.69,67.69,67.65,67.65,2100.0,59.3494,59.3494,59.3143,59.3143,2100.0
2012-07-06 14:05:00,67.67,67.68,67.65,67.65,6700.0,59.3319,59.3406,59.3143,59.3143,6700.0
2012-07-06 14:10:00,67.65,67.66,67.64,67.65,3100.0,59.3143,59.3231,59.3056,59.3143,3100.0
2012-07-06 14:15:00,67.64,67.64,67.6,67.6,3000.0,59.3056,59.3056,59.2705,59.2705,3000.0
2012-07-06 14:20:00,67.6,67.63,67.6,67.63,600.0,59.2705,59.2968,59.2705,59.2968,600.0
2012-07-06 14:25:00,67.63,67.65,67.63,67.64,7100.0,59.2968,59.3143,59.2968,59.3056,7100.0
2012-07-06 14:30:00,67.64,67.67,67.62,67.67,9500.0,59.3056,59.3319,59.288,59.3319,9500.0
2012-07-06 14:35:00,67.67,67.71,67.67,67.7,33400.0,59.3319,59.3669,59.3319,59.3582,33400.0
2012-07-06 14:40:00,67.7,67.7,67.68,67.68,700.0,59.3582,59.3582,59.3406,59.3406,700.0
2012-07-06 14:45:00,67.69,67.71,67.69,67.7,5600.0,59.3494,59.3669,59.3494,59.3582,5600.0
2012-07-06 14:50:00,67.71,67.77,67.7,67.77,1900.0,59.3669,59.4196,59.3582,59.4196,1900.0
2012-07-06 14:55:00,67.75,67.76,67.71,67.74,5800.0,59.402,59.4108,59.3669,59.3932,5800.0
2012-07-06 15:00:00,67.73,67.75,67.71,67.71,5200.0,59.3845,59.402,59.3669,59.3669,5200.0
2012-07-06 15:05:00,67.71,67.78,67.71,67.78,24400.0,59.3669,59.4283,59.3669,59.4283,24400.0
2012-07-06 15:10:00,67.77,67.82,67.77,67.82,7800.0,59.4196,59.4634,59.4196,59.4634,7800.0
2012-07-06 15:15:00,67.84,67.9,67.81,67.9,5900.0,59.4809,59.5335,59.4546,59.5335,5900.0
2012-07-06 15:20:00,67.89,67.9,67.87,67.9,4500.0,59.5248,59.5335,59.5072,59.5335,4500.0
2012-07-06 15:25:00,67.89,67.91,67.86,67.91,9100.0,59.5248,59.5423,59.4985,59.5423,9100.0
2012-07-06 15:30:00,67.94,67.99,67.93,67.99,3200.0,59.5686,59.6124,59.5598,59.6124,3200.0
2012-07-06 15:35:00,67.99,68.0,67.89,67.9,135600.0,59.6124,59.6212,59.5248,59.5335,135600.0
2012-07-06 15:40:00,67.92,67.99,67.88,67.95,15700.0,59.5511,59.6124,59.516,59.5774,15700.0
2012-07-06 15:45:00,67.95,68.03,67.95,67.97,16600.0,59.5774,59.6475,59.5774,59.5949,16600.0
2012-07-06 15:50:00,67.98,68.01,67.94,67.98,11000.0,59.6037,59.63,59.5686,59.6037,11000.0
2012-07-06 15:55:00,68.01,68.03,67.93,67.96,13900.0,59.63,59.6475,59.5598,59.5861,13900.0
2012-07-09 09:30:00,67.9,67.99,67.84,67.96,27000.0,59.5335,59.6124,59.4809,59.5861,27000.0
2012-07-09 09:35:00,67.93,68.0,67.93,68.0,1300.0,59.5598,59.6212,59.5598,59.6212,1300.0
2012-07-09 09:40:00,67.98,67.98,67.79,67.79,7300.0,59.6037,59.6037,59.4371,59.4371,7300.0
2012-07-09 09:45:00,67.75,67.78,67.71,67.76,2000.0,59.402,59.4283,59.3669,59.4108,2000.0
2012-07-09 09:50:00,67.68,67.74,67.68,67.74,700.0,59.3406,59.3932,59.3406,59.3932,700.0
2012-07-09 09:55:00,67.73,67.79,67.72,67.72,1600.0,59.3845,59.4371,59.3757,59.3757,1600.0
2012-07-09 10:00:00,67.68,67.7,67.64,67.7,2900.0,59.3406,59.3582,59.3056,59.3582,2900.0
2012-07-09 10:05:00,67.71,67.73,67.64,67.67,2700.0,59.3669,59.3845,59.3056,59.3319,2700.0
2012-07-09 10:10:00,67.65,67.68,67.65,67.68,1500.0,59.3143,59.3406,59.3143,59.3406,1500.0
2012-07-09 10:15:00,67.69,67.7,67.61,67.61,4300.0,59.3494,59.3582,59.2793,59.2793,4300.0
2012-07-09 10:20:00,67.63,67.63,67.58,67.63,1800.0,59.2968,59.2968,59.253,59.2968,1800.0
2012-07-09 10:25:00,67.65,67.67,67.65,67.66,1200.0,59.3143,59.3319,59.3143,59.3231,1200.0
2012-07-09 10:30:00,67.66,67.67,67.58,67.58,1500.0,59.3231,59.3319,59.253,59.253,1500.0
2012-07-09 10:35:00,67.61,67.7,67.61,67.7,3400.0,59.2793,59.3582,59.2793,59.3582,3400.0
2012-07-09 10:40:00,67.72,67.75,67.72,67.74,1700.0,59.3757,59.402,59.3757,59.3932,1700.0
2012-07-09 10:45:00,67.77,67.82,67.77,67.81,2100.0,59.4196,59.4634,59.4196,59.4546,2100.0
2012-07-09 10:50:00,67.84,67.86,67.82,67.85,1600.0,59.4809,59.4985,59.4634,59.4897,1600.0
2012-07-09 10:55:00,67.81,67.83,67.8,67.83,6700.0,59.4546,59.4722,59.4459,59.4722,6700.0
2012-07-09 11:00:00,67.83,67.83,67.79,67.81,2300.0,59.4722,59.4722,59.4371,59.4546,2300.0
2012-07-09 11:05:00,67.81,67.82,67.79,67.79,1800.0,59.4546,59.4634,59.4371,59.4371,1800.0
2012-07-09 11:10:00,67.78,67.79,67.75,67.75,4400.0,59.4283,59.4371,59.402,59.402,4400.0
2012-07-09 11:15:00,67.77,67.78,67.76,67.77,5000.0,59.4196,59.4283,59.4108,59.4196,5000.0
2012-07-09 11:20:00,67.77,67.8,67.76,67.76,3200.0,59.4196,59.4459,59.4108,59.4108,3200.0
2012-07-09 11:25:00,67.77,67.78,67.73,67.77,12900.0,59.4196,59.4283,59.3845,59.4196,12900.0
2012-07-09 11:30:00,67.77,67.78,67.7,67.7,3600.0,59.4196,59.4283,59.3582,59.3582,3600.0
2012-07-09 11:35:00,67.7,67.7,67.68,67.7,4900.0,59.3582,59.3582,59.3406,59.3582,4900.0
2012-07-09 11:40:00,67.69,67.71,67.65,67.71,6500.0,59.3494,59.3669,59.3143,59.3669,6500.0
2012-07-09 11:45:00,67.7,67.71,67.68,67.69,7400.0,59.3582,59.3669,59.3406,59.3494,7400.0
2012-07-09 11:50:00,67.68,67.68,67.65,67.65,1100.0,59.3406,59.3406,59.3143,59.3143,1100.0
2012-07-09 11:55:00,67.63,67.63,67.58,67.58,3000.0,59.2968,59.2968,59.253,59.253,3000.0
2012-07-09 12:00:00,67.58,67.61,67.58,67.61,500.0,59.253,59.2793,59.253,59.2793,500.0
2012-07-09 12:05:00,67.61,67.64,67.61,67.61,1600.0,59.2793,59.3056,59.2793,59.2793,1600.0
2012-07-09 12:10:00,67.63,67.66,67.63,67.66,1400.0,59.2968,59.3231,59.2968,59.3231,1400.0
2012-07-09 12:15:00,67.66,67.68,67.64,67.68,4100.0,59.3231,59.3406,59.3056,59.3406,4100.0
2012-07-09 12:20:00,67.7,67.74,67.7,67.71,3100.0,59.3582,59.3932,59.3582,59.3669,3100.0
2012-07-09 12:25:00,67.72,67.72,67.72,67.72,700.0,59.3757,59.3757,59.3757,59.3757,700.0
2012-07-09 12:30:00,67.7,67.74,67.7,67.7,3200.0,59.3582,59.3932,59.3582,59.3582,3200.0
2012-07-09 12:35:00,67.7,67.7,67.65,67.68,3100.0,59.3582,59.3582,59.3143,59.3406,3100.0
2012-07-09 12:40:00,67.67,67.68,67.66,67.66,1200.0,59.3319,59.3406,59.3231,59.3231,1200.0
2012-07-09 12:45:00,67.67,67.67,67.63,67.66,3800.0,59.3319,59.3319,59.2968,59.3231,3800.0
2012-07-09 12:50:00,67.7,67.72,67.7,67.7,2200.0,59.3582,59.3757,59.3582,59.3582,2200.0
2012-07-09 12:55:00,67.72,67.72,67.67,67.68,4600.0,59.3757,59.3757,59.3319,59.3406,4600.0
2012-07-09 13:00:00,67.67,67.69,67.67,67.69,1400.0,59.3319,59.3494,59.3319,59.3494,1400.0
2012-07-09 13:05:00,67.68,67.7,67.68,67.7,2400.0,59.3406,59.3582,59.3406,59.3582,2400.0
2012-07-09 13:10:00,67.71,67.71,67.7,67.7,800.0,59.3669,59.3669,59.3582,59.3582,800.0
2012-07-09 13:15:00,67.73,67.74,67.71,67.74,700.0,59.3845,59.3932,59.3669,59.3932,700.0
2012-07-09 13:20:00,67.75,67.77,67.75,67.77,2400.0,59.402,59.4196,59.402,59.4196,2400.0
2012-07-09 13:25:00,67.77,67.84,67.77,67.84,11400.0,59.4196,59.4809,59.4196,59.4809,11400.0
2012-07-09 13:30:00,67.84,67.85,67.82,67.82,2600.0,59.4809,59.4897,59.4634,59.4634,2600.0
2012-07-09 13:35:00,67.82,67.9,67.82,67.9,1100.0,59.4634,59.5335,59.4634,59.5335,1100.0
2012-07-09 13:40:00,67.91,67.92,67.9,67.91,4300.0,59.5423,59.5511,59.5335,59.5423,4300.0
2012-07-09 13:45:00,67.9,67.91,67.88,67.88,4000.0,59.5335,59.5423,59.516,59.516,4000.0
2012-07-09 13:50:00,67.88,67.88,67.84,67.84,4100.0,59.516,59.516,59.4809,59.4809,4100.0
2012-07-09 13:55:00,67.83,67.86,67.83,67.86,1000.0,59.4722,59.4985,59.4722,59.4985,1000.0
2012-07-09 14:00:00,67.85,67.86,67.83,67.84,8200.0,59.4897,59.4985,59.4722,59.4809,8200.0
2012-07-09 14:05:00,67.85,67.87,67.84,67.86,12600.0,59.4897,59.5072,59.4809,59.4985,12600.0
2012-07-09 14:10:00,67.86,67.86,67.83,67.83,7000.0,59.4985,59.4985,59.4722,59.4722,7000.0
2012-07-09 14:15:00,67.82,67.82,67.76,67.77,4500.0,59.4634,59.4634,59.4108,59.4196,4500.0
2012-07-09 14:20:00,67.77,67.78,67.76,67.78,2300.0,59.4196,59.4283,59.4108,59.4283,2300.0
2012-07-09 14:25:00,67.72,67.74,67.72,67.74,2200.0,59.3757,59.3932,59.3757,59.3932,2200.0
2012-07-09 14:30:00,67.74,67.76,67.74,67.76,500.0,59.3932,59.4108,59.3932,59.4108,500.0
2012-07-09 14:35:00,67.77,67.77,67.77,67.77,400.0,59.4196,59.4196,59.4196,59.4196,400.0
2012-07-09 14:40:00,67.72,67.74,67.7,67.7,2900.0,59.3757,59.3932,59.3582,59.3582,2900.0
2012-07-09 14:45:00,67.69,67.7,67.65,67.67,15400.0,59.3494,59.3582,59.3143,59.3319,15400.0
2012-07-09 14:50:00,67.67,67.72,67.67,67.72,7000.0,59.3319,59.3757,59.3319,59.3757,7000.0
2012-07-09 14:55:00,67.72,67.73,67.69,67.72,3400.0,59.3757,59.3845,59.3494,59.3757,3400.0
2012-07-09 15:00:00,67.71,67.79,67.71,67.79,2300.0,59.3669,59.4371,59.3669,59.4371,2300.0
2012-07-09 15:05:00,67.78,67.8,67.77,67.79,5900.0,59.4283,59.4459,59.4196,59.4371,5900.0
2012-07-09 15:10:00,67.79,67.79,67.75,67.76,47300.0,59.4371,59.4371,59.402,59.4108,47300.0
2012-07-09 15:15:00,67.75,67.79,67.74,67.77,8700.0,59.402,59.4371,59.3932,59.4196,8700.0
2012-07-09 15:20:00,67.77,67.78,67.71,67.78,18300.0,59.4196,59.4283,59.3669,59.4283,18300.0
2012-07-09 15:25:00,67.77,67.84,67.75,67.82,16400.0,59.4196,59.4809,59.402,59.4634,16400.0
2012-07-09 15:30:00,67.8,67.83,67.76,67.81,11100.0,59.4459,59.4722,59.4108,59.4546,11100.0
2012-07-09 15:35:00,67.8,67.82,67.78,67.79,5300.0,59.4459,59.4634,59.4283,59.4371,5300.0
2012-07-09 15:40:00,67.78,67.84,67.78,67.82,4600.0,59.4283,59.4809,59.4283,59.4634,4600.0
2012-07-09 15:45:00,67.82,67.88,67.81,67.87,6100.0,59.4634,59.516,59.4546,59.5072,6100.0
2012-07-09 15:50:00,67.87,67.88,67.84,67.87,9000.0,59.5072,59.516,59.4809,59.5072,9000.0
2012-07-09 15:55:00,67.88,67.9,67.84,67.85,15300.0,59.516,59.5335,59.4809,59.4897,15300.0
2012-07-10 09:30:00,68.23,68.36,68.23,68.34,8800.0,59.8229,59.9369,59.8229,59.9193,8800.0
2012-07-10 09:35:00,68.33,68.36,68.33,68.34,2000.0,59.9106,59.9369,59.9106,59.9193,2000.0
2012-07-10 09:40:00,68.35,68.35,68.28,68.29,2900.0,59.9281,59.9281,59.8667,59.8755,2900.0
2012-07-10 09:45:00,68.28,68.28,68.21,68.22,4000.0,59.8667,59.8667,59.8053,59.8141,4000.0
2012-07-10 09:50:00,68.2,68.25,68.17,68.23,3100.0,59.7966,59.8404,59.7703,59.8229,3100.0
2012-07-10 09:55:00,68.26,68.28,68.18,68.18,2900.0,59.8492,59.8667,59.779,59.779,2900.0
2012-07-10 10:00:00,68.17,68.24,68.13,68.14,5100.0,59.7703,59.8316,59.7352,59.744,5100.0
2012-07-10 10:05:00,68.1,68.1,68.02,68.04,4400.0,59.7089,59.7089,59.6387,59.6563,4400.0
2012-07-10 10:10:00,67.96,68.0,67.93,67.94,1300.0,59.5861,59.6212,59.5598,59.5686,1300.0
2012-07-10 10:15:00,67.94,67.97,67.85,67.85,2500.0,59.5686,59.5949,59.4897,59.4897,2500.0
2012-07-10 10:20:00,67.85,67.92,67.84,67.9,5100.0,59.4897,59.5511,59.4809,59.5335,5100.0
2012-07-10 10:25:00,67.92,67.96,67.92,67.96,1000.0,59.5511,59.5861,59.5511,59.5861,1000.0
2012-07-10 10:30:00,67.96,67.99,67.9,67.9,2900.0,59.5861,59.6124,59.5335,59.5335,2900.0
2012-07-10 10:35:00,67.89,67.89,67.85,67.87,1100.0,59.5248,59.5248,59.4897,59.5072,1100.0
2012-07-10 10:40:00,67.79,67.83,67.79,67.83,400.0,59.4371,59.4722,59.4371,59.4722,400.0
2012-07-10 10:45:00,67.82,67.83,67.77,67.83,6000.0,59.4634,59.4722,59.4196,59.4722,6000.0
2012-07-10 10:50:00,67.77,67.81,67.74,67.8,3400.0,59.4196,59.4546,59.3932,59.4459,3400.0
2012-07-10 10:55:00,67.79,67.79,67.71,67.75,3600.0,59.4371,59.4371,59.3669,59.402,3600.0
2012-07-10 11:00:00,67.71,67.73,67.66,67.66,2700.0,59.3669,59.3845,59.3231,59.3231,2700.0
2012-07-10 11:05:00,67.66,67.67,67.61,67.61,6300.0,59.3231,59.3319,59.2793,59.2793,6300.0
2012-07-10 11:10:00,67.55,67.63,67.54,67.61,4500.0,59.2267,59.2968,59.2179,59.2793,4500.0
2012-07-10 11:15:00,67.61,67.62,67.58,67.61,31400.0,59.2793,59.288,59.253,59.2793,31400.0
2012-07-10 11:20:00,67.63,67.73,67.62,67.71,4600.0,59.2968,59.3845,59.288,59.3669,4600.0
2012-07-10 11:25:00,67.71,67.74,67.71,67.71,6100.0,59.3669,59.3932,59.3669,59.3669,6100.0
2012-07-10 11:30:00,67.7,67.76,67.7,67.72,3400.0,59.3582,59.4108,59.3582,59.3757,3400.0
2012-07-10 11:35:00,67.73,67.76,67.73,67.76,600.0,59.3845,59.4108,59.3845,59.4108,600.0
2012-07-10 11:40:00,67.76,67.77,67.75,67.75,3000.0,59.4108,59.4196,59.402,59.402,3000.0
2012-07-10 11:45:00,67.74,67.75,67.72,67.75,4600.0,59.3932,59.402,59.3757,59.402,4600.0
2012-07-10 11:50:00,67.77,67.78,67.76,67.76,2800.0,59.4196,59.4283,59.4108,59.4108,2800.0
2012-07-10 11:55:00,67.76,67.76,67.76,67.76,0.0,59.4108,59.4108,59.4108,59.4108,0.0
2012-07-10 12:00:00,67.76,67.77,67.76,67.77,700.0,59.4108,59.4196,59.4108,59.4196,700.0
2012-07-10 12:05:00,67.77,67.77,67.77,67.77,300.0,59.4196,59.4196,59.4196,59.4196,300.0
2012-07-10 12:10:00,67.74,67.75,67.73,67.73,2900.0,59.3932,59.402,59.3845,59.3845,2900.0
2012-07-10 12:15:00,67.73,67.73,67.7,67.7,800.0,59.3845,59.3845,59.3582,59.3582,800.0
2012-07-10 12:20:00,67.72,67.73,67.72,67.73,1900.0,59.3757,59.3845,59.3757,59.3845,1900.0
2012-07-10 12:25:00,67.72,67.72,67.7,67.7,700.0,59.3757,59.3757,59.3582,59.3582,700.0
2012-07-10 12:30:00,67.7,67.73,67.7,67.73,500.0,59.3582,59.3845,59.3582,59.3845,500.0
2012-07-10 12:35:00,67.75,67.78,67.75,67.78,3000.0,59.402,59.4283,59.402,59.4283,3000.0
2012-07-10 12:40:00,67.79,67.8,67.76,67.76,2200.0,59.4371,59.4459,59.4108,59.4108,2200.0
2012-07-10 12:45:00,67.77,67.79,67.73,67.73,8000.0,59.4196,59.4371,59.3845,59.3845,8000.0
2012-07-10 12:50:00,67.74,67.77,67.74,67.77,3100.0,59.3932,59.4196,59.3932,59.4196,3100.0
2012-07-10 12:55:00,67.75,67.77,67.72,67.72,47300.0,59.402,59.4196,59.3757,59.3757,47300.0
2012-07-10 13:00:00,67.74,67.74,67.73,67.73,1600.0,59.3932,59.3932,59.3845,59.3845,1600.0
2012-07-10 13:05:00,67.72,67.75,67.72,67.75,9700.0,59.3757,59.402,59.3757,59.402,9700.0
2012-07-10 13:10:00,67.74,67.75,67.74,67.74,2000.0,59.3932,59.402,59.3932,59.3932,2000.0
2012-07-10 13:15:00,67.75,67.78,67.75,67.78,2400.0,59.402,59.4283,59.402,59.4283,2400.0
2012-07-10 13:20:00,67.78,67.78,67.68,67.68,8000.0,59.4283,59.4283,59.3406,59.3406,8000.0
2012-07-10 13:25:00,67.67,67.68,67.6,67.63,17400.0,59.3319,59.3406,59.2705,59.2968,17400.0
2012-07-10 13:30:00,67.64,67.64,67.56,67.56,2400.0,59.3056,59.3056,59.2354,59.2354,2400.0
2012-07-10 13:35:00,67.59,67.59,67.53,67.53,1300.0,59.2617,59.2617,59.2091,59.2091,1300.0
2012-07-10 13:40:00,67.52,67.53,67.5,67.53,1400.0,59.2004,59.2091,59.1828,59.2091,1400.0
2012-07-10 13:45:00,67.54,67.56,67.47,67.48,5200.0,59.2179,59.2354,59.1565,59.1653,5200.0
2012-07-10 13:50:00,67.49,67.56,67.49,67.55,3600.0,59.1741,59.2354,59.1741,59.2267,3600.0
2012-07-10 13:55:00,67.56,67.56,67.51,67.51,5700.0,59.2354,59.2354,59.1916,59.1916,5700.0
2012-07-10 14:00:00,67.51,67.54,67.48,67.5,3800.0,59.1916,59.2179,59.1653,59.1828,3800.0
2012-07-10 14:05:00,67.5,67.5,67.47,67.47,9200.0,59.1828,59.1828,59.1565,59.1565,9200.0
2012-07-10 14:10:00,67.46,67.46,67.38,67.38,5500.0,59.1478,59.1478,59.0776,59.0776,5500.0
2012-07-10 14:15:00,67.37,67.37,67.25,67.25,8300.0,59.0688,59.0688,58.9636,58.9636,8300.0
2012-07-10 14:20:00,67.24,67.25,67.2,67.23,4900.0,58.9549,58.9636,58.9198,58.9461,4900.0
2012-07-10 14:25:00,67.24,67.24,67.21,67.21,1100.0,58.9549,58.9549,58.9286,58.9286,1100.0
2012-07-10 14:30:00,67.18,67.18,67.1,67.15,6400.0,58.9023,58.9023,58.8321,58.8759,6400.0
2012-07-10 14:35:00,67.13,67.22,67.11,67.21,5100.0,58.8584,58.9373,58.8409,58.9286,5100.0
2012-07-10 14:40:00,67.22,67.24,67.17,67.17,2500.0,58.9373,58.9549,58.8935,58.8935,2500.0
2012-07-10 14:45:00,67.16,67.21,67.16,67.17,7400.0,58.8847,58.9286,58.8847,58.8935,7400.0
2012-07-10 14:50:00,67.17,67.18,67.07,67.13,6500.0,58.8935,58.9023,58.8058,58.8584,6500.0
2012-07-10 14:55:00,67.11,67.15,67.08,67.13,3400.0,58.8409,58.8759,58.8146,58.8584,3400.0
2012-07-10 15:00:00,67.11,67.22,67.11,67.22,7600.0,58.8409,58.9373,58.8409,58.9373,7600.0
2012-07-10 15:05:00,67.2,67.25,67.16,67.16,5700.0,58.9198,58.9636,58.8847,58.8847,5700.0
2012-07-10 15:10:00,67.17,67.17,67.1,67.11,15700.0,58.8935,58.8935,58.8321,58.8409,15700.0
2012-07-10 15:15:00,67.11,67.14,67.07,67.12,9400.0,58.8409,58.8672,58.8058,58.8496,9400.0
2012-07-10 15:20:00,67.14,67.16,67.04,67.06,9000.0,58.8672,58.8847,58.7795,58.797,9000.0
2012-07-10 15:25:00,67.05,67.09,67.02,67.02,6700.0,58.7883,58.8233,58.762,58.762,6700.0
2012-07-10 15:30:00,67.05,67.07,67.01,67.04,11200.0,58.7883,58.8058,58.7532,58.7795,11200.0
2012-07-10 15:35:00,67.05,67.06,67.01,67.03,10200.0,58.7883,58.797,58.7532,58.7707,10200.0
2012-07-10 15:40:00,67.0,67.03,66.96,67.03,6600.0,58.7444,58.7707,58.7094,58.7707,6600.0
2012-07-10 15:45:00,67.06,67.13,67.06,67.1,3400.0,58.797,58.8584,58.797,58.8321,3400.0
2012-07-10 15:50:00,67.11,67.26,67.11,67.26,8900.0,58.8409,58.9724,58.8409,58.9724,8900.0
2012-07-10 15:55:00,67.27,67.3,67.21,67.22,22300.0,58.9812,59.0075,58.9286,58.9373,22300.0
2012-07-11 09:30:00,67.18,67.25,67.09,67.12,17700.0,58.9023,58.9636,58.8233,58.8496,17700.0
2012-07-11 09:35:00,67.15,67.17,67.09,67.09,4100.0,58.8759,58.8935,58.8233,58.8233,4100.0
2012-07-11 09:40:00,67.16,67.16,67.08,67.1,1200.0,58.8847,58.8847,58.8146,58.8321,1200.0
2012-07-11 09:45:00,67.07,67.14,67.07,67.14,400.0,58.8058,58.8672,58.8058,58.8672,400.0
2012-07-11 09:50:00,67.15,67.28,67.15,67.28,700.0,58.8759,58.9899,58.8759,58.9899,700.0
2012-07-11 09:55:00,67.19,67.19,67.19,67.19,100.0,58.911,58.911,58.911,58.911,100.0
2012-07-11 10:00:00,67.2,67.27,67.18,67.23,6000.0,58.9198,58.9812,58.9023,58.9461,6000.0
2012-07-11 10:05:00,67.28,67.34,67.28,67.29,1100.0,58.9899,59.0425,58.9899,58.9987,1100.0
2012-07-11 10:10:00,67.31,67.32,67.26,67.26,5500.0,59.0162,59.025,58.9724,58.9724,5500.0
2012-07-11 10:15:00,67.23,67.27,67.21,67.27,4300.0,58.9461,58.9812,58.9286,58.9812,4300.0
2012-07-11 10:20:00,67.29,67.31,67.23,67.25,4200.0,58.9987,59.0162,58.9461,58.9636,4200.0
2012-07-11 10:25:00,67.17,67.17,67.13,67.13,600.0,58.8935,58.8935,58.8584,58.8584,600.0
2012-07-11 10:30:00,67.16,67.18,67.06,67.1,20900.0,58.8847,58.9023,58.797,58.8321,20900.0
2012-07-11 10:35:00,67.11,67.11,67.05,67.07,3800.0,58.8409,58.8409,58.7883,58.8058,3800.0
2012-07-11 10:40:00,67.05,67.08,67.05,67.08,1100.0,58.7883,58.8146,58.7883,58.8146,1100.0
2012-07-11 10:45:00,67.08,67.08,67.0,67.02,2900.0,58.8146,58.8146,58.7444,58.762,2900.0
2012-07-11 10:50:00,66.99,67.01,66.97,66.99,10400.0,58.7357,58.7532,58.7181,58.7357,10400.0
2012-07-11 10:55:00,66.97,66.99,66.94,66.94,5700.0,58.7181,58.7357,58.6918,58.6918,5700.0
2012-07-11 11:00:00,66.93,67.04,66.93,67.04,3100.0,58.6831,58.7795,58.6831,58.7795,3100.0
2012-07-11 11:05:00,67.06,67.1,67.04,67.06,21900.0,58.797,58.8321,58.7795,58.797,21900.0
2012-07-11 11:10:00,67.03,67.03,67.01,67.01,500.0,58.7707,58.7707,58.7532,58.7532,500.0
2012-07-11 11:15:00,66.98,66.99,66.96,66.96,800.0,58.7269,58.7357,58.7094,58.7094,800.0
2012-07-11 11:20:00,66.96,66.99,66.95,66.99,1400.0,58.7094,58.7357,58.7006,58.7357,1400.0
2012-07-11 11:25:00,67.0,67.02,66.98,66.98,1600.0,58.7444,58.762,58.7269,58.7269,1600.0
2012-07-11 11:30:00,67.01,67.02,67.01,67.02,700.0,58.7532,58.762,58.7532,58.762,700.0
2012-07-11 11:35:00,67.05,67.05,67.04,67.05,900.0,58.7883,58.7883,58.7795,58.7883,900.0
2012-07-11 11:40:00,67.03,67.04,67.02,67.02,1400.0,58.7707,58.7795,58.762,58.762,1400.0
2012-07-11 11:45:00,67.02,67.03,67.0,67.03,1600.0,58.762,58.7707,58.7444,58.7707,1600.0
2012-07-11 11:50:00,67.04,67.04,67.03,67.03,1600.0,58.7795,58.7795,58.7707,58.7707,1600.0
2012-07-11 11:55:00,67.04,67.07,67.03,67.04,5600.0,58.7795,58.8058,58.7707,58.7795,5600.0
2012-07-11 12:00:00,67.04,67.12,67.04,67.1,13000.0,58.7795,58.8496,58.7795,58.8321,13000.0
2012-07-11 12:05:00,67.1,67.1,67.04,67.04,1900.0,58.8321,58.8321,58.7795,58.7795,1900.0
2012-07-11 12:10:00,67.05,67.06,67.02,67.02,700.0,58.7883,58.797,58.762,58.762,700.0
2012-07-11 12:15:00,67.02,67.04,67.02,67.04,1700.0,58.762,58.7795,58.762,58.7795,1700.0
2012-07-11 12:20:00,67.03,67.07,67.01,67.02,4700.0,58.7707,58.8058,58.7532,58.762,4700.0
2012-07-11 12:25:00,66.99,67.01,66.99,67.01,2300.0,58.7357,58.7532,58.7357,58.7532,2300.0
2012-07-11 12:30:00,67.02,67.03,67.01,67.03,1200.0,58.762,58.7707,58.7532,58.7707,1200.0
2012-07-11 12:35:00,67.02,67.04,67.01,67.04,3000.0,58.762,58.7795,58.7532,58.7795,3000.0
2012-07-11 12:40:00,67.03,67.07,67.03,67.07,2600.0,58.7707,58.8058,58.7707,58.8058,2600.0
2012-07-11 12:45:00,67.08,67.09,67.06,67.07,2300.0,58.8146,58.8233,58.797,58.8058,2300.0
2012-07-11 12:50:00,67.08,67.09,67.08,67.09,400.0,58.8146,58.8233,58.8146,58.8233,400.0
2012-07-11 12:55:00,67.05,67.06,67.03,67.05,3000.0,58.7883,58.797,58.7707,58.7883,3000.0
2012-07-11 13:00:00,67.08,67.08,67.04,67.06,7900.0,58.8146,58.8146,58.7795,58.797,7900.0
2012-07-11 13:05:00,67.04,67.06,67.03,67.04,5200.0,58.7795,58.797,58.7707,58.7795,5200.0
2012-07-11 13:10:00,67.06,67.06,67.0,67.0,1700.0,58.797,58.797,58.7444,58.7444,1700.0
2012-07-11 13:15:00,66.97,66.99,66.91,66.91,1700.0,58.7181,58.7357,58.6655,58.6655,1700.0
2012-07-11 13:20:00,66.92,66.98,66.92,66.96,5000.0,58.6743,58.7269,58.6743,58.7094,5000.0
2012-07-11 13:25:00,66.97,66.98,66.96,66.97,6000.0,58.7181,58.7269,58.7094,58.7181,6000.0
2012-07-11 13:30:00,66.97,66.97,66.93,66.94,7200.0,58.7181,58.7181,58.6831,58.6918,7200.0
2012-07-11 13:35:00,66.93,66.95,66.91,66.95,22900.0,58.6831,58.7006,58.6655,58.7006,22900.0
2012-07-11 13:40:00,66.94,66.98,66.94,66.98,4700.0,58.6918,58.7269,58.6918,58.7269,4700.0
2012-07-11 13:45:00,66.97,67.0,66.97,67.0,600.0,58.7181,58.7444,58.7181,58.7444,600.0
2012-07-11 13:50:00,67.0,67.03,67.0,67.0,4400.0,58.7444,58.7707,58.7444,58.7444,4400.0
2012-07-11 13:55:00,67.02,67.04,67.0,67.02,3800.0,58.762,58.7795,58.7444,58.762,3800.0
2012-07-11 14:00:00,67.04,67.09,66.75,66.79,31800.0,58.7795,58.8233,58.5252,58.5603,31800.0
2012-07-11 14:05:00,66.75,66.84,66.67,66.79,24400.0,58.5252,58.6041,58.4551,58.5603,24400.0
2012-07-11 14:10:00,66.81,66.83,66.74,66.76,9500.0,58.5778,58.5954,58.5165,58.534,9500.0
2012-07-11 14:15:00,66.74,66.8,66.73,66.74,7400.0,58.5165,58.5691,58.5077,58.5165,7400.0
2012-07-11 14:20:00,66.73,66.76,66.62,66.62,8800.0,58.5077,58.534,58.4113,58.4113,8800.0
2012-07-11 14:25:00,66.59,66.64,66.56,66.62,10500.0,58.3849,58.4288,58.3586,58.4113,10500.0
2012-07-11 14:30:00,66.62,66.62,66.53,66.56,3800.0,58.4113,58.4113,58.3323,58.3586,3800.0
2012-07-11 14:35:00,66.59,66.62,66.59,66.62,2100.0,58.3849,58.4113,58.3849,58.4113,2100.0
2012-07-11 14:40:00,66.59,66.7,66.59,66.68,1200.0,58.3849,58.4814,58.3849,58.4639,1200.0
2012-07-11 14:45:00,66.71,66.71,66.65,66.71,3900.0,58.4902,58.4902,58.4376,58.4902,3900.0
2012-07-11 14:50:00,66.7,66.76,66.69,66.7,13100.0,58.4814,58.534,58.4726,58.4814,13100.0
2012-07-11 14:55:00,66.7,66.76,66.68,66.68,3600.0,58.4814,58.534,58.4639,58.4639,3600.0
2012-07-11 15:00:00,66.68,66.82,66.68,66.79,14900.0,58.4639,58.5866,58.4639,58.5603,14900.0
2012-07-11 15:05:00,66.78,66.82,66.76,66.82,8600.0,58.5515,58.5866,58.534,58.5866,8600.0
2012-07-11 15:10:00,66.81,66.81,66.76,66.81,5700.0,58.5778,58.5778,58.534,58.5778,5700.0
2012-07-11 15:15:00,66.82,66.86,66.77,66.84,4400.0,58.5866,58.6217,58.5428,58.6041,4400.0
2012-07-11 15:20:00,66.84,66.84,66.78,66.79,3200.0,58.6041,58.6041,58.5515,58.5603,3200.0
2012-07-11 15:25:00,66.84,66.85,66.7,66.76,14500.0,58.6041,58.6129,58.4814,58.534,14500.0
2012-07-11 15:30:00,66.75,66.82,66.73,66.82,3300.0,58.5252,58.5866,58.5077,58.5866,3300.0
2012-07-11 15:35:00,66.8,66.83,66.78,66.81,5400.0,58.5691,58.5954,58.5515,58.5778,5400.0
2012-07-11 15:40:00,66.83,66.95,66.83,66.95,7200.0,58.5954,58.7006,58.5954,58.7006,7200.0
2012-07-11 15:45:00,66.99,67.1,66.98,67.1,7100.0,58.7357,58.8321,58.7269,58.8321,7100.0
2012-07-11 15:50:00,67.07,67.13,67.07,67.09,7800.0,58.8058,58.8584,58.8058,58.8233,7800.0
2012-07-11 15:55:00,67.1,67.1,66.98,67.01,18100.0,58.8321,58.8321,58.7269,58.7532,18100.0
2012-07-12 09:30:00,66.59,66.59,66.41,66.41,7800.0,58.3849,58.3849,58.2271,58.2271,7800.0
2012-07-12 09:35:00,66.36,66.42,66.35,66.4,1100.0,58.1833,58.2359,58.1745,58.2184,1100.0
2012-07-12 09:40:00,66.35,66.35,66.2,66.22,6400.0,58.1745,58.1745,58.043,58.0605,6400.0
2012-07-12 09:45:00,66.21,66.24,66.21,66.24,700.0,58.0518,58.0781,58.0518,58.0781,700.0
2012-07-12 09:50:00,66.15,66.22,66.14,66.2,1400.0,57.9992,58.0605,57.9904,58.043,1400.0
2012-07-12 09:55:00,66.15,66.19,66.15,66.19,900.0,57.9992,58.0342,57.9992,58.0342,900.0
2012-07-12 10:00:00,66.16,66.25,66.14,66.22,7600.0,58.0079,58.0868,57.9904,58.0605,7600.0
2012-07-12 10:05:00,66.19,66.19,66.09,66.11,4800.0,58.0342,58.0342,57.9466,57.9641,4800.0
2012-07-12 10:10:00,66.08,66.17,66.07,66.17,2200.0,57.9378,58.0167,57.929,58.0167,2200.0
2012-07-12 10:15:00,66.16,66.16,66.1,66.13,2200.0,58.0079,58.0079,57.9553,57.9816,2200.0
2012-07-12 10:20:00,66.16,66.18,66.12,66.18,1900.0,58.0079,58.0255,57.9729,58.0255,1900.0
2012-07-12 10:25:00,66.11,66.14,66.11,66.14,2500.0,57.9641,57.9904,57.9641,57.9904,2500.0
2012-07-12 10:30:00,66.12,66.18,66.12,66.16,3300.0,57.9729,58.0255,57.9729,58.0079,3300.0
2012-07-12 10:35:00,66.15,66.15,66.13,66.13,2000.0,57.9992,57.9992,57.9816,57.9816,2000.0
2012-07-12 10:40:00,66.08,66.08,66.0,66.05,7900.0,57.9378,57.9378,57.8676,57.9115,7900.0
2012-07-12 10:45:00,66.03,66.07,66.03,66.07,500.0,57.894,57.929,57.894,57.929,500.0
2012-07-12 10:50:00,66.07,66.12,66.05,66.12,2200.0,57.929,57.9729,57.9115,57.9729,2200.0
2012-07-12 10:55:00,66.1,66.16,66.1,66.16,1400.0,57.9553,58.0079,57.9553,58.0079,1400.0
2012-07-12 11:00:00,66.14,66.26,66.14,66.26,1300.0,57.9904,58.0956,57.9904,58.0956,1300.0
2012-07-12 11:05:00,66.27,66.29,66.26,66.29,3100.0,58.1044,58.1219,58.0956,58.1219,3100.0
2012-07-12 11:10:00,66.29,66.29,66.23,66.26,2900.0,58.1219,58.1219,58.0693,58.0956,2900.0
2012-07-12 11:15:00,66.27,66.27,66.23,66.25,1500.0,58.1044,58.1044,58.0693,58.0868,1500.0
2012-07-12 11:20:00,66.26,66.3,66.21,66.21,2900.0,58.0956,58.1307,58.0518,58.0518,2900.0
2012-07-12 11:25:00,66.25,66.36,66.25,66.33,8400.0,58.0868,58.1833,58.0868,58.157,8400.0
2012-07-12 11:30:00,66.35,66.36,66.3,66.3,2700.0,58.1745,58.1833,58.1307,58.1307,2700.0
2012-07-12 11:35:00,66.3,66.35,66.29,66.31,5000.0,58.1307,58.1745,58.1219,58.1395,5000.0
2012-07-12 11:40:00,66.29,66.35,66.29,66.35,800.0,58.1219,58.1745,58.1219,58.1745,800.0
2012-07-12 11:45:00,66.36,66.43,66.34,66.43,2200.0,58.1833,58.2447,58.1658,58.2447,2200.0
2012-07-12 11:50:00,66.44,66.48,66.41,66.48,5000.0,58.2534,58.2885,58.2271,58.2885,5000.0
2012-07-12 11:55:00,66.47,66.54,66.47,66.5,2400.0,58.2797,58.3411,58.2797,58.306,2400.0
2012-07-12 12:00:00,66.5,66.52,66.49,66.49,1700.0,58.306,58.3236,58.2973,58.2973,1700.0
2012-07-12 12:05:00,66.5,66.5,66.46,66.47,2500.0,58.306,58.306,58.271,58.2797,2500.0
2012-07-12 12:10:00,66.47,66.47,66.47,66.47,0.0,58.2797,58.2797,58.2797,58.2797,0.0
2012-07-12 12:15:00,66.46,66.46,66.42,66.42,500.0,58.271,58.271,58.2359,58.2359,500.0
2012-07-12 12:20:00,66.45,66.45,66.4,66.4,700.0,58.2622,58.2622,58.2184,58.2184,700.0
2012-07-12 12:25:00,66.42,66.42,66.42,66.42,100.0,58.2359,58.2359,58.2359,58.2359,100.0
2012-07-12 12:30:00,66.4,66.4,66.4,66.4,200.0,58.2184,58.2184,58.2184,58.2184,200.0
2012-07-12 12:35:00,66.4,66.42,66.4,66.41,800.0,58.2184,58.2359,58.2184,58.2271,800.0
2012-07-12 12:40:00,66.41,66.43,66.41,66.43,1500.0,58.2271,58.2447,58.2271,58.2447,1500.0
2012-07-12 12:45:00,66.44,66.45,66.44,66.45,500.0,58.2534,58.2622,58.2534,58.2622,500.0
2012-07-12 12:50:00,66.46,66.46,66.44,66.44,1600.0,58.271,58.271,58.2534,58.2534,1600.0
2012-07-12 12:55:00,66.42,66.52,66.42,66.5,8100.0,58.2359,58.3236,58.2359,58.306,8100.0
2012-07-12 13:00:00,66.52,66.52,66.47,66.5,13800.0,58.3236,58.3236,58.2797,58.306,13800.0
2012-07-12 13:05:00,66.51,66.59,66.51,66.59,2900.0,58.3148,58.3849,58.3148,58.3849,2900.0
2012-07-12 13:10:00,66.59,66.71,66.59,66.67,7800.0,58.3849,58.4902,58.3849,58.4551,7800.0
2012-07-12 13:15:00,66.68,66.68,66.67,66.68,12200.0,58.4639,58.4639,58.4551,58.4639,12200.0
2012-07-12 13:20:00,66.69,66.76,66.69,66.72,9200.0,58.4726,58.534,58.4726,58.4989,9200.0
2012-07-12 13:25:00,66.73,66.78,66.67,66.67,4800.0,58.5077,58.5515,58.4551,58.4551,4800.0
2012-07-12 13:30:00,66.68,66.72,66.67,66.71,5500.0,58.4639,58.4989,58.4551,58.4902,5500.0
2012-07-12 13:35:00,66.72,66.77,66.69,66.73,2100.0,58.4989,58.5428,58.4726,58.5077,2100.0
2012-07-12 13:40:00,66.78,66.81,66.78,66.78,2200.0,58.5515,58.5778,58.5515,58.5515,2200.0
2012-07-12 13:45:00,66.78,66.88,66.77,66.86,2900.0,58.5515,58.6392,58.5428,58.6217,2900.0
2012-07-12 13:50:00,66.86,66.87,66.74,66.75,6300.0,58.6217,58.6304,58.5165,58.5252,6300.0
2012-07-12 13:55:00,66.73,66.74,66.69,66.7,7800.0,58.5077,58.5165,58.4726,58.4814,7800.0
2012-07-12 14:00:00,66.68,66.69,66.61,66.61,3500.0,58.4639,58.4726,58.4025,58.4025,3500.0
2012-07-12 14:05:00,66.59,66.76,66.59,66.75,7000.0,58.3849,58.534,58.3849,58.5252,7000.0
2012-07-12 14:10:00,66.77,66.8,66.66,66.66,16600.0,58.5428,58.5691,58.4463,58.4463,16600.0
2012-07-12 14:15:00,66.67,66.74,66.64,66.67,7500.0,58.4551,58.5165,58.4288,58.4551,7500.0
2012-07-12 14:20:00,66.68,66.7,66.66,66.66,5200.0,58.4639,58.4814,58.4463,58.4463,5200.0
2012-07-12 14:25:00,66.67,66.73,66.67,66.71,2300.0,58.4551,58.5077,58.4551,58.4902,2300.0
2012-07-12 14:30:00,66.71,66.75,66.71,66.72,4700.0,58.4902,58.5252,58.4902,58.4989,4700.0
2012-07-12 14:35:00,66.71,66.76,66.71,66.75,4200.0,58.4902,58.534,58.4902,58.5252,4200.0
2012-07-12 14:40:00,66.78,66.8,66.78,66.79,4400.0,58.5515,58.5691,58.5515,58.5603,4400.0
2012-07-12 14:45:00,66.73,66.74,66.7,66.73,8200.0,58.5077,58.5165,58.4814,58.5077,8200.0
2012-07-12 14:50:00,66.71,66.75,66.71,66.73,4000.0,58.4902,58.5252,58.4902,58.5077,4000.0
2012-07-12 14:55:00,66.73,66.76,66.73,66.75,3100.0,58.5077,58.534,58.5077,58.5252,3100.0
2012-07-12 15:00:00,66.75,66.77,66.72,66.75,4700.0,58.5252,58.5428,58.4989,58.5252,4700.0
2012-07-12 15:05:00,66.78,66.8,66.73,66.78,18500.0,58.5515,58.5691,58.5077,58.5515,18500.0
2012-07-12 15:10:00,66.8,66.86,66.8,66.81,22000.0,58.5691,58.6217,58.5691,58.5778,22000.0
2012-07-12 15:15:00,66.8,66.85,66.75,66.77,91500.0,58.5691,58.6129,58.5252,58.5428,91500.0
2012-07-12 15:20:00,66.76,66.88,66.74,66.88,17700.0,58.534,58.6392,58.5165,58.6392,17700.0
2012-07-12 15:25:00,66.88,66.91,66.85,66.85,14900.0,58.6392,58.6655,58.6129,58.6129,14900.0
2012-07-12 15:30:00,66.83,66.9,66.82,66.83,22900.0,58.5954,58.6568,58.5866,58.5954,22900.0
2012-07-12 15:35:00,66.85,66.87,66.79,66.82,15200.0,58.6129,58.6304,58.5603,58.5866,15200.0
2012-07-12 15:40:00,66.81,66.9,66.81,66.86,21800.0,58.5778,58.6568,58.5778,58.6217,21800.0
2012-07-12 15:45:00,66.87,66.89,66.77,66.81,15300.0,58.6304,58.648,58.5428,58.5778,15300.0
2012-07-12 15:50:00,66.8,66.8,66.66,66.67,20900.0,58.5691,58.5691,58.4463,58.4551,20900.0
2012-07-12 15:55:00,66.65,66.7,66.62,66.66,23000.0,58.4376,58.4814,58.4113,58.4463,23000.0
2012-07-13 09:30:00,66.85,66.96,66.74,66.92,36200.0,58.6129,58.7094,58.5165,58.6743,36200.0
2012-07-13 09:35:00,66.91,67.05,66.89,67.05,8900.0,58.6655,58.7883,58.648,58.7883,8900.0
2012-07-13 09:40:00,67.09,67.18,67.03,67.18,10200.0,58.8233,58.9023,58.7707,58.9023,10200.0
2012-07-13 09:45:00,67.21,67.22,67.16,67.16,1800.0,58.9286,58.9373,58.8847,58.8847,1800.0
2012-07-13 09:50:00,67.08,67.1,67.08,67.08,1200.0,58.8146,58.8321,58.8146,58.8146,1200.0
2012-07-13 09:55:00,67.07,67.2,67.07,67.2,10800.0,58.8058,58.9198,58.8058,58.9198,10800.0
2012-07-13 10:00:00,67.25,67.3,67.2,67.3,2800.0,58.9636,59.0075,58.9198,59.0075,2800.0
2012-07-13 10:05:00,67.35,67.43,67.34,67.38,2500.0,59.0513,59.1214,59.0425,59.0776,2500.0
2012-07-13 10:10:00,67.38,67.38,67.35,67.37,2000.0,59.0776,59.0776,59.0513,59.0688,2000.0
2012-07-13 10:15:00,67.37,67.37,67.32,67.33,2000.0,59.0688,59.0688,59.025,59.0338,2000.0
2012-07-13 10:20:00,67.34,67.34,67.31,67.34,1900.0,59.0425,59.0425,59.0162,59.0425,1900.0
2012-07-13 10:25:00,67.32,67.33,67.31,67.33,1100.0,59.025,59.0338,59.0162,59.0338,1100.0
2012-07-13 10:30:00,67.3,67.35,67.3,67.33,600.0,59.0075,59.0513,59.0075,59.0338,600.0
2012-07-13 10:35:00,67.34,67.35,67.34,67.34,1900.0,59.0425,59.0513,59.0425,59.0425,1900.0
2012-07-13 10:40:00,67.37,67.37,67.35,67.35,900.0,59.0688,59.0688,59.0513,59.0513,900.0
2012-07-13 10:45:00,67.41,67.42,67.41,67.42,1100.0,59.1039,59.1127,59.1039,59.1127,1100.0
2012-07-13 10:50:00,67.41,67.42,67.39,67.4,3500.0,59.1039,59.1127,59.0864,59.0951,3500.0
2012-07-13 10:55:00,67.4,67.4,67.38,67.38,2000.0,59.0951,59.0951,59.0776,59.0776,2000.0
2012-07-13 11:00:00,67.4,67.4,67.33,67.33,900.0,59.0951,59.0951,59.0338,59.0338,900.0
2012-07-13 11:05:00,67.33,67.37,67.32,67.37,13200.0,59.0338,59.0688,59.025,59.0688,13200.0
2012-07-13 11:10:00,67.34,67.35,67.32,67.34,5700.0,59.0425,59.0513,59.025,59.0425,5700.0
2012-07-13 11:15:00,67.36,67.37,67.33,67.35,2200.0,59.0601,59.0688,59.0338,59.0513,2200.0
2012-07-13 11:20:00,67.35,67.38,67.35,67.36,4700.0,59.0513,59.0776,59.0513,59.0601,4700.0
2012-07-13 11:25:00,67.34,67.34,67.34,67.34,2400.0,59.0425,59.0425,59.0425,59.0425,2400.0
2012-07-13 11:30:00,67.35,67.41,67.35,67.41,1800.0,59.0513,59.1039,59.0513,59.1039,1800.0
2012-07-13 11:35:00,67.41,67.41,67.41,67.41,0.0,59.1039,59.1039,59.1039,59.1039,0.0
2012-07-13 11:40:00,67.41,67.47,67.41,67.47,1300.0,59.1039,59.1565,59.1039,59.1565,1300.0
2012-07-13 11:45:00,67.48,67.53,67.46,67.47,6500.0,59.1653,59.2091,59.1478,59.1565,6500.0
2012-07-13 11:50:00,67.46,67.49,67.46,67.48,4200.0,59.1478,59.1741,59.1478,59.1653,4200.0
2012-07-13 11:55:00,67.48,67.51,67.48,67.5,2800.0,59.1653,59.1916,59.1653,59.1828,2800.0
2012-07-13 12:00:00,67.5,67.55,67.49,67.55,8500.0,59.1828,59.2267,59.1741,59.2267,8500.0
2012-07-13 12:05:00,67.53,67.54,67.53,67.53,4500.0,59.2091,59.2179,59.2091,59.2091,4500.0
2012-07-13 12:10:00,67.55,67.58,67.52,67.54,6700.0,59.2267,59.253,59.2004,59.2179,6700.0
2012-07-13 12:15:00,67.53,67.53,67.53,67.53,1400.0,59.2091,59.2091,59.2091,59.2091,1400.0
2012-07-13 12:20:00,67.52,67.52,67.48,67.5,4100.0,59.2004,59.2004,59.1653,59.1828,4100.0
2012-07-13 12:25:00,67.51,67.52,67.5,67.5,2500.0,59.1916,59.2004,59.1828,59.1828,2500.0
2012-07-13 12:30:00,67.5,67.52,67.5,67.5,2200.0,59.1828,59.2004,59.1828,59.1828,2200.0
2012-07-13 12:35:00,67.51,67.52,67.49,67.52,1500.0,59.1916,59.2004,59.1741,59.2004,1500.0
2012-07-13 12:40:00,67.5,67.5,67.5,67.5,1400.0,59.1828,59.1828,59.1828,59.1828,1400.0
2012-07-13 12:45:00,67.51,67.52,67.5,67.5,3200.0,59.1916,59.2004,59.1828,59.1828,3200.0
2012-07-13 12:50:00,67.49,67.5,67.49,67.49,500.0,59.1741,59.1828,59.1741,59.1741,500.0
2012-07-13 12:55:00,67.51,67.51,67.5,67.5,300.0,59.1916,59.1916,59.1828,59.1828,300.0
2012-07-13 13:00:00,67.49,67.51,67.49,67.51,3400.0,59.1741,59.1916,59.1741,59.1916,3400.0
2012-07-13 13:05:00,67.5,67.52,67.5,67.51,4800.0,59.1828,59.2004,59.1828,59.1916,4800.0
2012-07-13 13:10:00,67.52,67.54,67.51,67.53,4400.0,59.2004,59.2179,59.1916,59.2091,4400.0
2012-07-13 13:15:00,67.54,67.54,67.53,67.54,600.0,59.2179,59.2179,59.2091,59.2179,600.0
2012-07-13 13:20:00,67.56,67.56,67.54,67.54,1100.0,59.2354,59.2354,59.2179,59.2179,1100.0
2012-07-13 13:25:00,67.53,67.53,67.49,67.5,24900.0,59.2091,59.2091,59.1741,59.1828,24900.0
2012-07-13 13:30:00,67.5,67.5,67.49,67.49,6600.0,59.1828,59.1828,59.1741,59.1741,6600.0
2012-07-13 13:35:00,67.49,67.52,67.49,67.52,21300.0,59.1741,59.2004,59.1741,59.2004,21300.0
2012-07-13 13:40:00,67.51,67.55,67.51,67.53,7100.0,59.1916,59.2267,59.1916,59.2091,7100.0
2012-07-13 13:45:00,67.55,67.55,67.53,67.55,3400.0,59.2267,59.2267,59.2091,59.2267,3400.0
2012-07-13 13:50:00,67.56,67.58,67.55,67.57,3000.0,59.2354,59.253,59.2267,59.2442,3000.0
2012-07-13 13:55:00,67.57,67.57,67.53,67.54,4900.0,59.2442,59.2442,59.2091,59.2179,4900.0
2012-07-13 14:00:00,67.54,67.55,67.52,67.52,4900.0,59.2179,59.2267,59.2004,59.2004,4900.0
2012-07-13 14:05:00,67.52,67.53,67.52,67.53,10000.0,59.2004,59.2091,59.2004,59.2091,10000.0
2012-07-13 14:10:00,67.53,67.53,67.5,67.51,11600.0,59.2091,59.2091,59.1828,59.1916,11600.0
2012-07-13 14:15:00,67.51,67.56,67.51,67.56,9700.0,59.1916,59.2354,59.1916,59.2354,9700.0
2012-07-13 14:20:00,67.56,67.56,67.54,67.56,3600.0,59.2354,59.2354,59.2179,59.2354,3600.0
2012-07-13 14:25:00,67.55,67.56,67.54,67.55,3500.0,59.2267,59.2354,59.2179,59.2267,3500.0
2012-07-13 14:30:00,67.55,67.57,67.54,67.57,6000.0,59.2267,59.2442,59.2179,59.2442,6000.0
2012-07-13 14:35:00,67.57,67.57,67.53,67.54,600.0,59.2442,59.2442,59.2091,59.2179,600.0
2012-07-13 14:40:00,67.55,67.56,67.54,67.56,3800.0,59.2267,59.2354,59.2179,59.2354,3800.0
2012-07-13 14:45:00,67.56,67.57,67.55,67.56,2100.0,59.2354,59.2442,59.2267,59.2354,2100.0
2012-07-13 14:50:00,67.57,67.57,67.56,67.56,500.0,59.2442,59.2442,59.2354,59.2354,500.0
2012-07-13 14:55:00,67.56,67.57,67.55,67.56,6300.0,59.2354,59.2442,59.2267,59.2354,6300.0
2012-07-13 15:00:00,67.56,67.71,67.56,67.7,23800.0,59.2354,59.3669,59.2354,59.3582,23800.0
2012-07-13 15:05:00,67.7,67.7,67.67,67.7,25700.0,59.3582,59.3582,59.3319,59.3582,25700.0
2012-07-13 15:10:00,67.7,67.74,67.68,67.71,12000.0,59.3582,59.3932,59.3406,59.3669,12000.0
2012-07-13 15:15:00,67.7,67.7,67.68,67.68,1100.0,59.3582,59.3582,59.3406,59.3406,1100.0
2012-07-13 15:20:00,67.69,67.71,67.67,67.71,10300.0,59.3494,59.3669,59.3319,59.3669,10300.0
2012-07-13 15:25:00,67.72,67.72,67.66,67.67,5800.0,59.3757,59.3757,59.3231,59.3319,5800.0
2012-07-13 15:30:00,67.64,67.68,67.64,67.67,4400.0,59.3056,59.3406,59.3056,59.3319,4400.0
2012-07-13 15:35:00,67.66,67.67,67.62,67.62,1300.0,59.3231,59.3319,59.288,59.288,1300.0
2012-07-13 15:40:00,67.64,67.71,67.64,67.7,4500.0,59.3056,59.3669,59.3056,59.3582,4500.0
2012-07-13 15:45:00,67.68,67.68,67.62,67.68,10600.0,59.3406,59.3406,59.288,59.3406,10600.0
2012-07-13 15:50:00,67.65,67.69,67.6,67.65,5600.0,59.3143,59.3494,59.2705,59.3143,5600.0
2012-07-13 15:55:00,67.64,67.67,67.63,67.64,5400.0,59.3056,59.3319,59.2968,59.3056,5400.0
2012-07-16 09:30:00,67.5,67.57,67.5,67.56,6500.0,59.1828,59.2442,59.1828,59.2354,6500.0
2012-07-16 09:35:00,67.59,67.59,67.48,67.48,300.0,59.2617,59.2617,59.1653,59.1653,300.0
2012-07-16 09:40:00,67.51,67.51,67.43,67.43,1000.0,59.1916,59.1916,59.1214,59.1214,1000.0
2012-07-16 09:45:00,67.38,67.41,67.36,67.41,800.0,59.0776,59.1039,59.0601,59.1039,800.0
2012-07-16 09:50:00,67.35,67.39,67.3,67.3,1400.0,59.0513,59.0864,59.0075,59.0075,1400.0
2012-07-16 09:55:00,67.29,67.31,67.26,67.29,3300.0,58.9987,59.0162,58.9724,58.9987,3300.0
2012-07-16 10:00:00,67.31,67.32,67.29,67.29,700.0,59.0162,59.025,58.9987,58.9987,700.0
2012-07-16 10:05:00,67.27,67.27,67.24,67.24,400.0,58.9812,58.9812,58.9549,58.9549,400.0
2012-07-16 10:10:00,67.24,67.24,67.24,67.24,0.0,58.9549,58.9549,58.9549,58.9549,0.0
2012-07-16 10:15:00,67.3,67.34,67.3,67.34,1300.0,59.0075,59.0425,59.0075,59.0425,1300.0
2012-07-16 10:20:00,67.35,67.36,67.32,67.34,2500.0,59.0513,59.0601,59.025,59.0425,2500.0
2012-07-16 10:25:00,67.34,67.34,67.33,67.33,800.0,59.0425,59.0425,59.0338,59.0338,800.0
2012-07-16 10:30:00,67.44,67.47,67.44,67.47,900.0,59.1302,59.1565,59.1302,59.1565,900.0
2012-07-16 10:35:00,67.52,67.54,67.52,67.54,1600.0,59.2004,59.2179,59.2004,59.2179,1600.0
2012-07-16 10:40:00,67.48,67.49,67.48,67.49,300.0,59.1653,59.1741,59.1653,59.1741,300.0
2012-07-16 10:45:00,67.53,67.56,67.53,67.55,900.0,59.2091,59.2354,59.2091,59.2267,900.0
2012-07-16 10:50:00,67.48,67.48,67.48,67.48,500.0,59.1653,59.1653,59.1653,59.1653,500.0
2012-07-16 10:55:00,67.46,67.48,67.46,67.46,500.0,59.1478,59.1653,59.1478,59.1478,500.0
2012-07-16 11:00:00,67.44,67.44,67.44,67.44,100.0,59.1302,59.1302,59.1302,59.1302,100.0
2012-07-16 11:05:00,67.48,67.49,67.48,67.49,300.0,59.1653,59.1741,59.1653,59.1741,300.0
2012-07-16 11:10:00,67.51,67.64,67.51,67.64,7200.0,59.1916,59.3056,59.1916,59.3056,7200.0
2012-07-16 11:15:00,67.66,67.72,67.64,67.71,4400.0,59.3231,59.3757,59.3056,59.3669,4400.0
2012-07-16 11:20:00,67.71,67.72,67.68,67.68,2000.0,59.3669,59.3757,59.3406,59.3406,2000.0
2012-07-16 11:25:00,67.67,67.68,67.64,67.65,5000.0,59.3319,59.3406,59.3056,59.3143,5000.0
2012-07-16 11:30:00,67.64,67.65,67.59,67.59,2700.0,59.3056,59.3143,59.2617,59.2617,2700.0
2012-07-16 11:35:00,67.58,67.59,67.58,67.58,2300.0,59.253,59.2617,59.253,59.253,2300.0
2012-07-16 11:40:00,67.59,67.6,67.54,67.55,2600.0,59.2617,59.2705,59.2179,59.2267,2600.0
2012-07-16 11:45:00,67.56,67.59,67.56,67.58,4400.0,59.2354,59.2617,59.2354,59.253,4400.0
2012-07-16 11:50:00,67.55,67.59,67.55,67.59,1700.0,59.2267,59.2617,59.2267,59.2617,1700.0
2012-07-16 11:55:00,67.57,67.57,67.55,67.55,500.0,59.2442,59.2442,59.2267,59.2267,500.0
2012-07-16 12:00:00,67.56,67.58,67.56,67.57,500.0,59.2354,59.253,59.2354,59.2442,500.0
2012-07-16 12:05:00,67.6,67.62,67.6,67.61,1600.0,59.2705,59.288,59.2705,59.2793,1600.0
2012-07-16 12:10:00,67.61,67.61,67.61,67.61,700.0,59.2793,59.2793,59.2793,59.2793,700.0
2012-07-16 12:15:00,67.51,67.51,67.47,67.49,3900.0,59.1916,59.1916,59.1565,59.1741,3900.0
2012-07-16 12:20:00,67.49,67.49,67.49,67.49,100.0,59.1741,59.1741,59.1741,59.1741,100.0
2012-07-16 12:25:00,67.47,67.47,67.45,67.45,1700.0,59.1565,59.1565,59.139,59.139,1700.0
2012-07-16 12:30:00,67.48,67.52,67.48,67.49,1100.0,59.1653,59.2004,59.1653,59.1741,1100.0
2012-07-16 12:35:00,67.49,67.49,67.36,67.38,2800.0,59.1741,59.1741,59.0601,59.0776,2800.0
2012-07-16 12:40:00,67.36,67.4,67.35,67.38,1900.0,59.0601,59.0951,59.0513,59.0776,1900.0
2012-07-16 12:45:00,67.38,67.38,67.38,67.38,0.0,59.0776,59.0776,59.0776,59.0776,0.0
2012-07-16 12:50:00,67.38,67.43,67.38,67.43,1400.0,59.0776,59.1214,59.0776,59.1214,1400.0
2012-07-16 12:55:00,67.45,67.47,67.43,67.46,2100.0,59.139,59.1565,59.1214,59.1478,2100.0
2012-07-16 13:00:00,67.46,67.48,67.45,67.47,1800.0,59.1478,59.1653,59.139,59.1565,1800.0
2012-07-16 13:05:00,67.47,67.47,67.44,67.46,8800.0,59.1565,59.1565,59.1302,59.1478,8800.0
2012-07-16 13:10:00,67.44,67.45,67.41,67.45,3500.0,59.1302,59.139,59.1039,59.139,3500.0
2012-07-16 13:15:00,67.44,67.44,67.39,67.43,4900.0,59.1302,59.1302,59.0864,59.1214,4900.0
2012-07-16 13:20:00,67.43,67.45,67.43,67.44,1600.0,59.1214,59.139,59.1214,59.1302,1600.0
2012-07-16 13:25:00,67.45,67.48,67.45,67.48,800.0,59.139,59.1653,59.139,59.1653,800.0
2012-07-16 13:30:00,67.52,67.54,67.52,67.54,1100.0,59.2004,59.2179,59.2004,59.2179,1100.0
2012-07-16 13:35:00,67.51,67.53,67.5,67.5,19800.0,59.1916,59.2091,59.1828,59.1828,19800.0
2012-07-16 13:40:00,67.48,67.5,67.48,67.5,1900.0,59.1653,59.1828,59.1653,59.1828,1900.0
2012-07-16 13:45:00,67.5,67.58,67.5,67.55,6500.0,59.1828,59.253,59.1828,59.2267,6500.0
2012-07-16 13:50:00,67.54,67.57,67.54,67.55,3300.0,59.2179,59.2442,59.2179,59.2267,3300.0
2012-07-16 13:55:00,67.56,67.57,67.53,67.54,33000.0,59.2354,59.2442,59.2091,59.2179,33000.0
2012-07-16 14:00:00,67.54,67.58,67.54,67.56,14700.0,59.2179,59.253,59.2179,59.2354,14700.0
2012-07-16 14:05:00,67.56,67.59,67.56,67.59,17700.0,59.2354,59.2617,59.2354,59.2617,17700.0
2012-07-16 14:10:00,67.58,67.59,67.56,67.56,3000.0,59.253,59.2617,59.2354,59.2354,3000.0
2012-07-16 14:15:00,67.55,67.63,67.54,67.63,10900.0,59.2267,59.2968,59.2179,59.2968,10900.0
2012-07-16 14:20:00,67.63,67.63,67.59,67.59,5500.0,59.2968,59.2968,59.2617,59.2617,5500.0
2012-07-16 14:25:00,67.6,67.61,67.59,67.61,6600.0,59.2705,59.2793,59.2617,59.2793,6600.0
2012-07-16 14:30:00,67.6,67.6,67.55,67.55,5600.0,59.2705,59.2705,59.2267,59.2267,5600.0
2012-07-16 14:35:00,67.56,67.57,67.55,67.55,7200.0,59.2354,59.2442,59.2267,59.2267,7200.0
2012-07-16 14:40:00,67.55,67.56,67.53,67.53,21400.0,59.2267,59.2354,59.2091,59.2091,21400.0
2012-07-16 14:45:00,67.55,67.56,67.55,67.56,20600.0,59.2267,59.2354,59.2267,59.2354,20600.0
2012-07-16 14:50:00,67.56,67.57,67.47,67.51,16100.0,59.2354,59.2442,59.1565,59.1916,16100.0
2012-07-16 14:55:00,67.5,67.53,67.5,67.52,2300.0,59.1828,59.2091,59.1828,59.2004,2300.0
2012-07-16 15:00:00,67.53,67.55,67.49,67.55,8800.0,59.2091,59.2267,59.1741,59.2267,8800.0
2012-07-16 15:05:00,67.54,67.55,67.52,67.52,2800.0,59.2179,59.2267,59.2004,59.2004,2800.0
2012-07-16 15:10:00,67.52,67.54,67.5,67.54,13900.0,59.2004,59.2179,59.1828,59.2179,13900.0
2012-07-16 15:15:00,67.55,67.56,67.53,67.54,2700.0,59.2267,59.2354,59.2091,59.2179,2700.0
2012-07-16 15:20:00,67.55,67.56,67.52,67.55,3500.0,59.2267,59.2354,59.2004,59.2267,3500.0
2012-07-16 15:25:00,67.53,67.54,67.51,67.51,9000.0,59.2091,59.2179,59.1916,59.1916,9000.0
2012-07-16 15:30:00,67.5,67.51,67.46,67.5,4300.0,59.1828,59.1916,59.1478,59.1828,4300.0
2012-07-16 15:35:00,67.5,67.51,67.39,67.43,2400.0,59.1828,59.1916,59.0864,59.1214,2400.0
2012-07-16 15:40:00,67.42,67.43,67.36,67.41,38600.0,59.1127,59.1214,59.0601,59.1039,38600.0
2012-07-16 15:45:00,67.41,67.43,67.34,67.42,4800.0,59.1039,59.1214,59.0425,59.1127,4800.0
2012-07-16 15:50:00,67.43,67.44,67.39,67.42,1400.0,59.1214,59.1302,59.0864,59.1127,1400.0
2012-07-16 15:55:00,67.4,67.43,67.38,67.42,8400.0,59.0951,59.1214,59.0776,59.1127,8400.0
2012-07-17 09:30:00,67.78,67.87,67.75,67.86,10500.0,59.4283,59.5072,59.402,59.4985,10500.0
2012-07-17 09:35:00,67.84,67.9,67.82,67.89,3500.0,59.4809,59.5335,59.4634,59.5248,3500.0
2012-07-17 09:40:00,67.83,67.83,67.69,67.7,3500.0,59.4722,59.4722,59.3494,59.3582,3500.0
2012-07-17 09:45:00,67.7,67.7,67.6,67.61,1100.0,59.3582,59.3582,59.2705,59.2793,1100.0
2012-07-17 09:50:00,67.53,67.56,67.52,67.56,1200.0,59.2091,59.2354,59.2004,59.2354,1200.0
2012-07-17 09:55:00,67.63,67.65,67.57,67.65,2100.0,59.2968,59.3143,59.2442,59.3143,2100.0
2012-07-17 10:00:00,67.62,67.62,67.33,67.35,3900.0,59.288,59.288,59.0338,59.0513,3900.0
2012-07-17 10:05:00,67.35,67.35,67.24,67.32,3100.0,59.0513,59.0513,58.9549,59.025,3100.0
2012-07-17 10:10:00,67.3,67.38,67.29,67.38,1000.0,59.0075,59.0776,58.9987,59.0776,1000.0
2012-07-17 10:15:00,67.33,67.33,67.33,67.33,200.0,59.0338,59.0338,59.0338,59.0338,200.0
2012-07-17 10:20:00,67.31,67.39,67.31,67.39,300.0,59.0162,59.0864,59.0162,59.0864,300.0
2012-07-17 10:25:00,67.39,67.39,67.3,67.3,5900.0,59.0864,59.0864,59.0075,59.0075,5900.0
2012-07-17 10:30:00,67.3,67.33,67.28,67.32,3300.0,59.0075,59.0338,58.9899,59.025,3300.0
2012-07-17 10:35:00,67.28,67.28,67.05,67.05,7600.0,58.9899,58.9899,58.7883,58.7883,7600.0
2012-07-17 10:40:00,67.04,67.04,66.98,67.0,1800.0,58.7795,58.7795,58.7269,58.7444,1800.0
2012-07-17 10:45:00,67.0,67.03,66.98,67.03,5600.0,58.7444,58.7707,58.7269,58.7707,5600.0
2012-07-17 10:50:00,67.03,67.1,67.02,67.1,1600.0,58.7707,58.8321,58.762,58.8321,1600.0
2012-07-17 10:55:00,67.09,67.1,67.07,67.07,600.0,58.8233,58.8321,58.8058,58.8058,600.0
2012-07-17 11:00:00,67.15,67.17,67.13,67.17,700.0,58.8759,58.8935,58.8584,58.8935,700.0
2012-07-17 11:05:00,67.19,67.26,67.19,67.24,4300.0,58.911,58.9724,58.911,58.9549,4300.0
2012-07-17 11:10:00,67.29,67.31,67.24,67.24,3500.0,58.9987,59.0162,58.9549,58.9549,3500.0
2012-07-17 11:15:00,67.25,67.25,67.23,67.23,500.0,58.9636,58.9636,58.9461,58.9461,500.0
2012-07-17 11:20:00,67.22,67.25,67.21,67.25,1000.0,58.9373,58.9636,58.9286,58.9636,1000.0
2012-07-17 11:25:00,67.24,67.24,67.2,67.2,4000.0,58.9549,58.9549,58.9198,58.9198,4000.0
2012-07-17 11:30:00,67.22,67.26,67.21,67.26,2200.0,58.9373,58.9724,58.9286,58.9724,2200.0
2012-07-17 11:35:00,67.28,67.44,67.28,67.44,4200.0,58.9899,59.1302,58.9899,59.1302,4200.0
2012-07-17 11:40:00,67.42,67.47,67.41,67.47,1700.0,59.1127,59.1565,59.1039,59.1565,1700.0
2012-07-17 11:45:00,67.49,67.5,67.47,67.49,6600.0,59.1741,59.1828,59.1565,59.1741,6600.0
2012-07-17 11:50:00,67.49,67.49,67.45,67.45,500.0,59.1741,59.1741,59.139,59.139,500.0
2012-07-17 11:55:00,67.49,67.61,67.47,67.59,4000.0,59.1741,59.2793,59.1565,59.2617,4000.0
2012-07-17 12:00:00,67.61,67.64,67.61,67.64,700.0,59.2793,59.3056,59.2793,59.3056,700.0
2012-07-17 12:05:00,67.69,67.69,67.66,67.66,2500.0,59.3494,59.3494,59.3231,59.3231,2500.0
2012-07-17 12:10:00,67.68,67.68,67.64,67.65,800.0,59.3406,59.3406,59.3056,59.3143,800.0
2012-07-17 12:15:00,67.65,67.66,67.65,67.66,300.0,59.3143,59.3231,59.3143,59.3231,300.0
2012-07-17 12:20:00,67.67,67.75,67.67,67.73,1300.0,59.3319,59.402,59.3319,59.3845,1300.0
2012-07-17 12:25:00,67.7,67.74,67.7,67.74,500.0,59.3582,59.3932,59.3582,59.3932,500.0
2012-07-17 12:30:00,67.76,67.79,67.76,67.78,5100.0,59.4108,59.4371,59.4108,59.4283,5100.0
2012-07-17 12:35:00,67.77,67.77,67.74,67.74,11800.0,59.4196,59.4196,59.3932,59.3932,11800.0
2012-07-17 12:40:00,67.74,67.75,67.71,67.71,32700.0,59.3932,59.402,59.3669,59.3669,32700.0
2012-07-17 12:45:00,67.74,67.75,67.74,67.74,5400.0,59.3932,59.402,59.3932,59.3932,5400.0
2012-07-17 12:50:00,67.72,67.74,67.69,67.7,4800.0,59.3757,59.3932,59.3494,59.3582,4800.0
2012-07-17 12:55:00,67.7,67.7,67.62,67.62,2700.0,59.3582,59.3582,59.288,59.288,2700.0
2012-07-17 13:00:00,67.61,67.66,67.61,67.65,1900.0,59.2793,59.3231,59.2793,59.3143,1900.0
2012-07-17 13:05:00,67.65,67.65,67.64,67.64,2200.0,59.3143,59.3143,59.3056,59.3056,2200.0
2012-07-17 13:10:00,67.64,67.66,67.64,67.66,1700.0,59.3056,59.3231,59.3056,59.3231,1700.0
2012-07-17 13:15:00,67.68,67.7,67.67,67.7,1800.0,59.3406,59.3582,59.3319,59.3582,1800.0
2012-07-17 13:20:00,67.7,67.78,67.66,67.78,9300.0,59.3582,59.4283,59.3231,59.4283,9300.0
2012-07-17 13:25:00,67.79,67.83,67.79,67.8,5200.0,59.4371,59.4722,59.4371,59.4459,5200.0
2012-07-17 13:30:00,67.81,67.89,67.81,67.86,7100.0,59.4546,59.5248,59.4546,59.4985,7100.0
2012-07-17 13:35:00,67.86,67.86,67.83,67.83,1500.0,59.4985,59.4985,59.4722,59.4722,1500.0
2012-07-17 13:40:00,67.85,67.89,67.85,67.88,2700.0,59.4897,59.5248,59.4897,59.516,2700.0
2012-07-17 13:45:00,67.87,67.87,67.85,67.85,900.0,59.5072,59.5072,59.4897,59.4897,900.0
2012-07-17 13:50:00,67.82,67.86,67.82,67.85,1400.0,59.4634,59.4985,59.4634,59.4897,1400.0
2012-07-17 13:55:00,67.83,67.83,67.81,67.81,900.0,59.4722,59.4722,59.4546,59.4546,900.0
2012-07-17 14:00:00,67.81,67.83,67.81,67.83,2600.0,59.4546,59.4722,59.4546,59.4722,2600.0
2012-07-17 14:05:00,67.83,67.87,67.82,67.85,14700.0,59.4722,59.5072,59.4634,59.4897,14700.0
2012-07-17 14:10:00,67.86,67.86,67.85,67.85,1600.0,59.4985,59.4985,59.4897,59.4897,1600.0
2012-07-17 14:15:00,67.87,67.88,67.83,67.83,12300.0,59.5072,59.516,59.4722,59.4722,12300.0
2012-07-17 14:20:00,67.83,67.88,67.83,67.88,4500.0,59.4722,59.516,59.4722,59.516,4500.0
2012-07-17 14:25:00,67.86,67.86,67.8,67.85,4000.0,59.4985,59.4985,59.4459,59.4897,4000.0
2012-07-17 14:30:00,67.9,67.9,67.88,67.9,3300.0,59.5335,59.5335,59.516,59.5335,3300.0
2012-07-17 14:35:00,67.89,67.89,67.85,67.85,600.0,59.5248,59.5248,59.4897,59.4897,600.0
2012-07-17 14:40:00,67.84,67.87,67.84,67.87,11200.0,59.4809,59.5072,59.4809,59.5072,11200.0
2012-07-17 14:45:00,67.88,67.9,67.84,67.86,4100.0,59.516,59.5335,59.4809,59.4985,4100.0
2012-07-17 14:50:00,67.87,67.88,67.86,67.88,3900.0,59.5072,59.516,59.4985,59.516,3900.0
2012-07-17 14:55:00,67.87,67.95,67.87,67.9,5200.0,59.5072,59.5774,59.5072,59.5335,5200.0
2012-07-17 15:00:00,67.9,67.9,67.86,67.86,800.0,59.5335,59.5335,59.4985,59.4985,800.0
2012-07-17 15:05:00,67.85,67.86,67.82,67.83,17200.0,59.4897,59.4985,59.4634,59.4722,17200.0
2012-07-17 15:10:00,67.84,67.86,67.8,67.81,10500.0,59.4809,59.4985,59.4459,59.4546,10500.0
2012-07-17 15:15:00,67.82,67.89,67.81,67.87,20300.0,59.4634,59.5248,59.4546,59.5072,20300.0
2012-07-17 15:20:00,67.86,67.86,67.84,67.85,1100.0,59.4985,59.4985,59.4809,59.4897,1100.0
2012-07-17 15:25:00,67.84,67.85,67.76,67.76,1900.0,59.4809,59.4897,59.4108,59.4108,1900.0
2012-07-17 15:30:00,67.76,67.77,67.76,67.77,1700.0,59.4108,59.4196,59.4108,59.4196,1700.0
2012-07-17 15:35:00,67.77,67.79,67.68,67.7,10700.0,59.4196,59.4371,59.3406,59.3582,10700.0
2012-07-17 15:40:00,67.7,67.77,67.7,67.76,5200.0,59.3582,59.4196,59.3582,59.4108,5200.0
2012-07-17 15:45:00,67.75,67.86,67.72,67.84,34100.0,59.402,59.4985,59.3757,59.4809,34100.0
2012-07-17 15:50:00,67.84,67.9,67.82,67.82,24100.0,59.4809,59.5335,59.4634,59.4634,24100.0
2012-07-17 15:55:00,67.83,67.84,67.8,67.84,8500.0,59.4722,59.4809,59.4459,59.4809,8500.0
2012-07-18 09:30:00,67.68,67.79,67.68,67.79,15300.0,59.3406,59.4371,59.3406,59.4371,15300.0
2012-07-18 09:35:00,67.84,67.9,67.83,67.9,2500.0,59.4809,59.5335,59.4722,59.5335,2500.0
2012-07-18 09:40:00,67.94,67.94,67.93,67.93,1400.0,59.5686,59.5686,59.5598,59.5598,1400.0
2012-07-18 09:45:00,67.97,68.02,67.97,67.98,800.0,59.5949,59.6387,59.5949,59.6037,800.0
2012-07-18 09:50:00,67.96,68.11,67.96,68.11,6500.0,59.5861,59.7177,59.5861,59.7177,6500.0
2012-07-18 09:55:00,68.14,68.19,68.13,68.13,4600.0,59.744,59.7878,59.7352,59.7352,4600.0
2012-07-18 10:00:00,68.21,68.31,68.21,68.28,1900.0,59.8053,59.893,59.8053,59.8667,1900.0
2012-07-18 10:05:00,68.26,68.26,68.17,68.17,9600.0,59.8492,59.8492,59.7703,59.7703,9600.0
2012-07-18 10:10:00,68.25,68.25,68.16,68.16,1700.0,59.8404,59.8404,59.7615,59.7615,1700.0
2012-07-18 10:15:00,68.18,68.2,68.16,68.17,1600.0,59.779,59.7966,59.7615,59.7703,1600.0
2012-07-18 10:20:00,68.15,68.17,68.14,68.17,1500.0,59.7527,59.7703,59.744,59.7703,1500.0
2012-07-18 10:25:00,68.17,68.2,68.17,68.2,500.0,59.7703,59.7966,59.7703,59.7966,500.0
2012-07-18 10:30:00,68.14,68.16,68.14,68.14,1900.0,59.744,59.7615,59.744,59.744,1900.0
2012-07-18 10:35:00,68.16,68.23,68.16,68.22,4000.0,59.7615,59.8229,59.7615,59.8141,4000.0
2012-07-18 10:40:00,68.23,68.28,68.23,68.27,3300.0,59.8229,59.8667,59.8229,59.8579,3300.0
2012-07-18 10:45:00,68.31,68.31,68.28,68.31,4400.0,59.893,59.893,59.8667,59.893,4400.0
2012-07-18 10:50:00,68.31,68.33,68.3,68.32,2200.0,59.893,59.9106,59.8842,59.9018,2200.0
2012-07-18 10:55:00,68.34,68.38,68.34,68.36,2800.0,59.9193,59.9544,59.9193,59.9369,2800.0
2012-07-18 11:00:00,68.35,68.35,68.31,68.33,1100.0,59.9281,59.9281,59.893,59.9106,1100.0
2012-07-18 11:05:00,68.33,68.33,68.28,68.3,3300.0,59.9106,59.9106,59.8667,59.8842,3300.0
2012-07-18 11:10:00,68.3,68.31,68.29,68.31,3500.0,59.8842,59.893,59.8755,59.893,3500.0
2012-07-18 11:15:00,68.3,68.32,68.3,68.31,7000.0,59.8842,59.9018,59.8842,59.893,7000.0
2012-07-18 11:20:00,68.32,68.34,68.31,68.34,11000.0,59.9018,59.9193,59.893,59.9193,11000.0
2012-07-18 11:25:00,68.33,68.34,68.32,68.32,1200.0,59.9106,59.9193,59.9018,59.9018,1200.0
2012-07-18 11:30:00,68.33,68.38,68.33,68.37,3400.0,59.9106,59.9544,59.9106,59.9456,3400.0
2012-07-18 11:35:00,68.39,68.42,68.39,68.42,2000.0,59.9632,59.9895,59.9632,59.9895,2000.0
2012-07-18 11:40:00,68.41,68.45,68.41,68.43,3900.0,59.9807,60.0158,59.9807,59.9982,3900.0
2012-07-18 11:45:00,68.43,68.44,68.42,68.44,2900.0,59.9982,60.007,59.9895,60.007,2900.0
2012-07-18 11:50:00,68.45,68.47,68.44,68.46,1900.0,60.0158,60.0333,60.007,60.0245,1900.0
2012-07-18 11:55:00,68.45,68.45,68.44,68.45,2600.0,60.0158,60.0158,60.007,60.0158,2600.0
2012-07-18 12:00:00,68.44,68.48,68.44,68.48,2100.0,60.007,60.0421,60.007,60.0421,2100.0
2012-07-18 12:05:00,68.49,68.53,68.48,68.53,2600.0,60.0508,60.0859,60.0421,60.0859,2600.0
2012-07-18 12:10:00,68.54,68.56,68.54,68.56,500.0,60.0947,60.1122,60.0947,60.1122,500.0
2012-07-18 12:15:00,68.53,68.57,68.53,68.56,5100.0,60.0859,60.121,60.0859,60.1122,5100.0
2012-07-18 12:20:00,68.57,68.61,68.56,68.59,3200.0,60.121,60.1561,60.1122,60.1385,3200.0
2012-07-18 12:25:00,68.59,68.59,68.56,68.57,7300.0,60.1385,60.1385,60.1122,60.121,7300.0
2012-07-18 12:30:00,68.56,68.6,68.56,68.58,5000.0,60.1122,60.1473,60.1122,60.1297,5000.0
2012-07-18 12:35:00,68.56,68.56,68.54,68.54,1800.0,60.1122,60.1122,60.0947,60.0947,1800.0
2012-07-18 12:40:00,68.54,68.54,68.54,68.54,1200.0,60.0947,60.0947,60.0947,60.0947,1200.0
2012-07-18 12:45:00,68.54,68.55,68.54,68.54,2900.0,60.0947,60.1034,60.0947,60.0947,2900.0
2012-07-18 12:50:00,68.55,68.57,68.54,68.56,2700.0,60.1034,60.121,60.0947,60.1122,2700.0
2012-07-18 12:55:00,68.56,68.57,68.56,68.56,1000.0,60.1122,60.121,60.1122,60.1122,1000.0
2012-07-18 13:00:00,68.56,68.57,68.53,68.53,4500.0,60.1122,60.121,60.0859,60.0859,4500.0
2012-07-18 13:05:00,68.53,68.56,68.53,68.54,3100.0,60.0859,60.1122,60.0859,60.0947,3100.0
2012-07-18 13:10:00,68.55,68.56,68.54,68.56,2700.0,60.1034,60.1122,60.0947,60.1122,2700.0
2012-07-18 13:15:00,68.56,68.56,68.54,68.54,3100.0,60.1122,60.1122,60.0947,60.0947,3100.0
2012-07-18 13:20:00,68.54,68.55,68.52,68.55,12500.0,60.0947,60.1034,60.0771,60.1034,12500.0
2012-07-18 13:25:00,68.54,68.55,68.52,68.52,2200.0,60.0947,60.1034,60.0771,60.0771,2200.0
2012-07-18 13:30:00,68.52,68.52,68.49,68.49,4900.0,60.0771,60.0771,60.0508,60.0508,4900.0
2012-07-18 13:35:00,68.51,68.51,68.48,68.48,2900.0,60.0684,60.0684,60.0421,60.0421,2900.0
2012-07-18 13:40:00,68.46,68.48,68.45,68.46,13900.0,60.0245,60.0421,60.0158,60.0245,13900.0
2012-07-18 13:45:00,68.46,68.47,68.46,68.46,4700.0,60.0245,60.0333,60.0245,60.0245,4700.0
2012-07-18 13:50:00,68.47,68.47,68.41,68.43,3400.0,60.0333,60.0333,59.9807,59.9982,3400.0
2012-07-18 13:55:00,68.42,68.43,68.4,68.43,2800.0,59.9895,59.9982,59.9719,59.9982,2800.0
2012-07-18 14:00:00,68.44,68.47,68.42,68.44,4000.0,60.007,60.0333,59.9895,60.007,4000.0
2012-07-18 14:05:00,68.45,68.46,68.42,68.42,13200.0,60.0158,60.0245,59.9895,59.9895,13200.0
2012-07-18 14:10:00,68.42,68.43,68.42,68.42,2900.0,59.9895,59.9982,59.9895,59.9895,2900.0
2012-07-18 14:15:00,68.43,68.47,68.42,68.46,9500.0,59.9982,60.0333,59.9895,60.0245,9500.0
2012-07-18 14:20:00,68.46,68.49,68.46,68.48,9400.0,60.0245,60.0508,60.0245,60.0421,9400.0
2012-07-18 14:25:00,68.48,68.48,68.46,68.46,2800.0,60.0421,60.0421,60.0245,60.0245,2800.0
2012-07-18 14:30:00,68.45,68.45,68.41,68.43,3300.0,60.0158,60.0158,59.9807,59.9982,3300.0
2012-07-18 14:35:00,68.44,68.44,68.38,68.38,4300.0,60.007,60.007,59.9544,59.9544,4300.0
2012-07-18 14:40:00,68.32,68.32,68.24,68.29,22200.0,59.9018,59.9018,59.8316,59.8755,22200.0
2012-07-18 14:45:00,68.28,68.3,68.26,68.29,6400.0,59.8667,59.8842,59.8492,59.8755,6400.0
2012-07-18 14:50:00,68.29,68.29,68.26,68.27,41800.0,59.8755,59.8755,59.8492,59.8579,41800.0
2012-07-18 14:55:00,68.28,68.31,68.28,68.31,4900.0,59.8667,59.893,59.8667,59.893,4900.0
2012-07-18 15:00:00,68.32,68.37,68.32,68.36,4700.0,59.9018,59.9456,59.9018,59.9369,4700.0
2012-07-18 15:05:00,68.37,68.38,68.34,68.36,4200.0,59.9456,59.9544,59.9193,59.9369,4200.0
2012-07-18 15:10:00,68.34,68.41,68.33,68.39,4100.0,59.9193,59.9807,59.9106,59.9632,4100.0
2012-07-18 15:15:00,68.38,68.41,68.37,68.41,6000.0,59.9544,59.9807,59.9456,59.9807,6000.0
2012-07-18 15:20:00,68.41,68.46,68.38,68.38,15100.0,59.9807,60.0245,59.9544,59.9544,15100.0
2012-07-18 15:25:00,68.4,68.41,68.34,68.4,3400.0,59.9719,59.9807,59.9193,59.9719,3400.0
2012-07-18 15:30:00,68.4,68.46,68.4,68.45,2700.0,59.9719,60.0245,59.9719,60.0158,2700.0
2012-07-18 15:35:00,68.44,68.47,68.44,68.45,2600.0,60.007,60.0333,60.007,60.0158,2600.0
2012-07-18 15:40:00,68.45,68.48,68.45,68.46,12600.0,60.0158,60.0421,60.0158,60.0245,12600.0
2012-07-18 15:45:00,68.45,68.46,68.39,68.43,8000.0,60.0158,60.0245,59.9632,59.9982,8000.0
2012-07-18 15:50:00,68.42,68.44,68.36,68.39,4100.0,59.9895,60.007,59.9369,59.9632,4100.0
2012-07-18 15:55:00,68.41,68.43,68.4,68.43,4500.0,59.9807,59.9982,59.9719,59.9982,4500.0
2012-07-19 09:30:00,68.78,68.91,68.77,68.9,8800.0,60.3051,60.4191,60.2963,60.4103,8800.0
2012-07-19 09:35:00,68.9,68.97,68.9,68.96,2600.0,60.4103,60.4717,60.4103,60.4629,2600.0
2012-07-19 09:40:00,68.95,69.0,68.94,68.95,5100.0,60.4542,60.498,60.4454,60.4542,5100.0
2012-07-19 09:45:00,68.97,68.97,68.91,68.92,5300.0,60.4717,60.4717,60.4191,60.4279,5300.0
2012-07-19 09:50:00,68.95,68.99,68.95,68.99,4600.0,60.4542,60.4892,60.4542,60.4892,4600.0
2012-07-19 09:55:00,68.99,68.99,68.92,68.98,5700.0,60.4892,60.4892,60.4279,60.4805,5700.0
2012-07-19 10:00:00,68.97,68.97,68.78,68.86,2800.0,60.4717,60.4717,60.3051,60.3752,2800.0
2012-07-19 10:05:00,68.81,68.81,68.74,68.74,4800.0,60.3314,60.3314,60.27,60.27,4800.0
2012-07-19 10:10:00,68.67,68.67,68.62,68.65,4400.0,60.2087,60.2087,60.1648,60.1911,4400.0
2012-07-19 10:15:00,68.69,68.75,68.67,68.75,2400.0,60.2262,60.2788,60.2087,60.2788,2400.0
2012-07-19 10:20:00,68.8,68.83,68.78,68.79,1000.0,60.3226,60.3489,60.3051,60.3139,1000.0
2012-07-19 10:25:00,68.78,68.78,68.76,68.78,800.0,60.3051,60.3051,60.2876,60.3051,800.0
2012-07-19 10:30:00,68.75,68.79,68.75,68.79,900.0,60.2788,60.3139,60.2788,60.3139,900.0
2012-07-19 10:35:00,68.77,68.77,68.68,68.7,1800.0,60.2963,60.2963,60.2174,60.235,1800.0
2012-07-19 10:40:00,68.69,68.79,68.66,68.78,4800.0,60.2262,60.3139,60.1999,60.3051,4800.0
2012-07-19 10:45:00,68.8,68.84,68.79,68.84,1400.0,60.3226,60.3577,60.3139,60.3577,1400.0
2012-07-19 10:50:00,68.84,68.88,68.84,68.86,1000.0,60.3577,60.3928,60.3577,60.3752,1000.0
2012-07-19 10:55:00,68.87,68.87,68.83,68.83,1600.0,60.384,60.384,60.3489,60.3489,1600.0
2012-07-19 11:00:00,68.9,68.92,68.9,68.91,1300.0,60.4103,60.4279,60.4103,60.4191,1300.0
2012-07-19 11:05:00,68.96,68.96,68.94,68.95,2100.0,60.4629,60.4629,60.4454,60.4542,2100.0
2012-07-19 11:10:00,68.97,68.97,68.93,68.95,2500.0,60.4717,60.4717,60.4366,60.4542,2500.0
2012-07-19 11:15:00,68.94,68.96,68.92,68.92,2300.0,60.4454,60.4629,60.4279,60.4279,2300.0
2012-07-19 11:20:00,68.92,68.92,68.9,68.91,3100.0,60.4279,60.4279,60.4103,60.4191,3100.0
2012-07-19 11:25:00,68.92,68.95,68.91,68.95,3900.0,60.4279,60.4542,60.4191,60.4542,3900.0
2012-07-19 11:30:00,68.96,68.97,68.93,68.94,1600.0,60.4629,60.4717,60.4366,60.4454,1600.0
2012-07-19 11:35:00,68.98,69.0,68.98,68.98,3700.0,60.4805,60.498,60.4805,60.4805,3700.0
2012-07-19 11:40:00,68.99,68.99,68.95,68.96,3800.0,60.4892,60.4892,60.4542,60.4629,3800.0
2012-07-19 11:45:00,68.96,68.96,68.91,68.91,3300.0,60.4629,60.4629,60.4191,60.4191,3300.0
2012-07-19 11:50:00,68.95,68.96,68.94,68.95,1300.0,60.4542,60.4629,60.4454,60.4542,1300.0
2012-07-19 11:55:00,68.96,69.01,68.96,68.97,1700.0,60.4629,60.5068,60.4629,60.4717,1700.0
2012-07-19 12:00:00,68.99,68.99,68.99,68.99,1300.0,60.4892,60.4892,60.4892,60.4892,1300.0
2012-07-19 12:05:00,69.03,69.05,69.03,69.05,1000.0,60.5243,60.5418,60.5243,60.5418,1000.0
2012-07-19 12:10:00,69.04,69.07,69.04,69.07,2900.0,60.5331,60.5594,60.5331,60.5594,2900.0
2012-07-19 12:15:00,69.08,69.14,69.08,69.13,6200.0,60.5681,60.6207,60.5681,60.612,6200.0
2012-07-19 12:20:00,69.14,69.15,69.12,69.15,1600.0,60.6207,60.6295,60.6032,60.6295,1600.0
2012-07-19 12:25:00,69.21,69.21,69.17,69.17,3000.0,60.6821,60.6821,60.647,60.647,3000.0
2012-07-19 12:30:00,69.16,69.18,69.14,69.15,22900.0,60.6383,60.6558,60.6207,60.6295,22900.0
2012-07-19 12:35:00,69.16,69.16,69.13,69.13,35700.0,60.6383,60.6383,60.612,60.612,35700.0
2012-07-19 12:40:00,69.12,69.13,69.09,69.1,2200.0,60.6032,60.612,60.5769,60.5857,2200.0
2012-07-19 12:45:00,69.1,69.11,69.08,69.08,2700.0,60.5857,60.5944,60.5681,60.5681,2700.0
2012-07-19 12:50:00,69.03,69.03,69.03,69.03,100.0,60.5243,60.5243,60.5243,60.5243,100.0
2012-07-19 12:55:00,69.0,69.0,68.98,69.0,600.0,60.498,60.498,60.4805,60.498,600.0
2012-07-19 13:00:00,69.02,69.05,69.02,69.05,3500.0,60.5155,60.5418,60.5155,60.5418,3500.0
2012-07-19 13:05:00,69.06,69.11,69.06,69.1,3800.0,60.5506,60.5944,60.5506,60.5857,3800.0
2012-07-19 13:10:00,69.1,69.11,69.09,69.09,5700.0,60.5857,60.5944,60.5769,60.5769,5700.0
2012-07-19 13:15:00,69.11,69.12,69.09,69.09,27500.0,60.5944,60.6032,60.5769,60.5769,27500.0
2012-07-19 13:20:00,69.1,69.13,69.09,69.11,2300.0,60.5857,60.612,60.5769,60.5944,2300.0
2012-07-19 13:25:00,69.11,69.12,69.05,69.05,6200.0,60.5944,60.6032,60.5418,60.5418,6200.0
2012-07-19 13:30:00,69.05,69.06,69.02,69.02,2800.0,60.5418,60.5506,60.5155,60.5155,2800.0
2012-07-19 13:35:00,69.01,69.03,68.95,68.95,4000.0,60.5068,60.5243,60.4542,60.4542,4000.0
2012-07-19 13:40:00,68.98,68.99,68.96,68.96,700.0,60.4805,60.4892,60.4629,60.4629,700.0
2012-07-19 13:45:00,68.93,68.93,68.85,68.87,3200.0,60.4366,60.4366,60.3665,60.384,3200.0
2012-07-19 13:50:00,68.9,68.9,68.87,68.87,2300.0,60.4103,60.4103,60.384,60.384,2300.0
2012-07-19 13:55:00,68.85,68.85,68.79,68.83,15600.0,60.3665,60.3665,60.3139,60.3489,15600.0
2012-07-19 14:00:00,68.85,68.91,68.85,68.87,1100.0,60.3665,60.4191,60.3665,60.384,1100.0
2012-07-19 14:05:00,68.89,68.94,68.87,68.93,19800.0,60.4015,60.4454,60.384,60.4366,19800.0
2012-07-19 14:10:00,68.93,68.98,68.92,68.98,5000.0,60.4366,60.4805,60.4279,60.4805,5000.0
2012-07-19 14:15:00,68.97,68.97,68.94,68.94,2400.0,60.4717,60.4717,60.4454,60.4454,2400.0
2012-07-19 14:20:00,68.93,68.93,68.89,68.89,1700.0,60.4366,60.4366,60.4015,60.4015,1700.0
2012-07-19 14:25:00,68.9,68.94,68.87,68.92,9000.0,60.4103,60.4454,60.384,60.4279,9000.0
2012-07-19 14:30:00,68.92,68.95,68.87,68.94,2800.0,60.4279,60.4542,60.384,60.4454,2800.0
2012-07-19 14:35:00,68.94,69.02,68.94,69.02,2500.0,60.4454,60.5155,60.4454,60.5155,2500.0
2012-07-19 14:40:00,69.01,69.01,68.99,68.99,2800.0,60.5068,60.5068,60.4892,60.4892,2800.0
2012-07-19 14:45:00,69.01,69.01,68.96,68.96,3300.0,60.5068,60.5068,60.4629,60.4629,3300.0
2012-07-19 14:50:00,68.93,68.95,68.93,68.93,1500.0,60.4366,60.4542,60.4366,60.4366,1500.0
2012-07-19 14:55:00,68.98,68.98,68.95,68.98,3000.0,60.4805,60.4805,60.4542,60.4805,3000.0
2012-07-19 15:00:00,68.97,68.98,68.91,68.91,3500.0,60.4717,60.4805,60.4191,60.4191,3500.0
2012-07-19 15:05:00,68.93,68.95,68.91,68.95,2500.0,60.4366,60.4542,60.4191,60.4542,2500.0
2012-07-19 15:10:00,68.96,69.0,68.94,68.97,3700.0,60.4629,60.498,60.4454,60.4717,3700.0
2012-07-19 15:15:00,68.98,69.02,68.96,68.99,10700.0,60.4805,60.5155,60.4629,60.4892,10700.0
2012-07-19 15:20:00,69.02,69.02,68.95,68.96,4200.0,60.5155,60.5155,60.4542,60.4629,4200.0
2012-07-19 15:25:00,68.96,69.0,68.94,68.95,5500.0,60.4629,60.498,60.4454,60.4542,5500.0
2012-07-19 15:30:00,68.95,68.98,68.95,68.95,5000.0,60.4542,60.4805,60.4542,60.4542,5000.0
2012-07-19 15:35:00,68.97,68.99,68.93,68.99,5000.0,60.4717,60.4892,60.4366,60.4892,5000.0
2012-07-19 15:40:00,68.98,69.04,68.98,69.04,4900.0,60.4805,60.5331,60.4805,60.5331,4900.0
2012-07-19 15:45:00,69.04,69.07,69.04,69.06,5100.0,60.5331,60.5594,60.5331,60.5506,5100.0
2012-07-19 15:50:00,69.08,69.09,68.95,68.97,5000.0,60.5681,60.5769,60.4542,60.4717,5000.0
2012-07-19 15:55:00,68.97,69.01,68.97,68.98,11900.0,60.4717,60.5068,60.4717,60.4805,11900.0
2012-07-20 09:30:00,68.64,68.68,68.58,68.65,12600.0,60.1824,60.2174,60.1297,60.1911,12600.0
2012-07-20 09:35:00,68.66,68.71,68.6,68.71,8600.0,60.1999,60.2437,60.1473,60.2437,8600.0
2012-07-20 09:40:00,68.71,68.71,68.6,68.61,3500.0,60.2437,60.2437,60.1473,60.1561,3500.0
2012-07-20 09:45:00,68.6,68.6,68.5,68.51,4300.0,60.1473,60.1473,60.0596,60.0684,4300.0
2012-07-20 09:50:00,68.52,68.55,68.5,68.54,3800.0,60.0771,60.1034,60.0596,60.0947,3800.0
2012-07-20 09:55:00,68.49,68.61,68.49,68.6,10500.0,60.0508,60.1561,60.0508,60.1473,10500.0
2012-07-20 10:00:00,68.59,68.7,68.56,68.7,11500.0,60.1385,60.235,60.1122,60.235,11500.0
2012-07-20 10:05:00,68.7,68.7,68.7,68.7,200.0,60.235,60.235,60.235,60.235,200.0
2012-07-20 10:10:00,68.62,68.69,68.62,68.69,300.0,60.1648,60.2262,60.1648,60.2262,300.0
2012-07-20 10:15:00,68.69,68.69,68.65,68.65,5500.0,60.2262,60.2262,60.1911,60.1911,5500.0
2012-07-20 10:20:00,68.65,68.65,68.6,68.6,1300.0,60.1911,60.1911,60.1473,60.1473,1300.0
2012-07-20 10:25:00,68.63,68.66,68.63,68.66,1000.0,60.1736,60.1999,60.1736,60.1999,1000.0
2012-07-20 10:30:00,68.57,68.59,68.57,68.57,900.0,60.121,60.1385,60.121,60.121,900.0
2012-07-20 10:35:00,68.52,68.52,68.51,68.51,400.0,60.0771,60.0771,60.0684,60.0684,400.0
2012-07-20 10:40:00,68.53,68.54,68.47,68.47,3400.0,60.0859,60.0947,60.0333,60.0333,3400.0
2012-07-20 10:45:00,68.48,68.48,68.45,68.45,300.0,60.0421,60.0421,60.0158,60.0158,300.0
2012-07-20 10:50:00,68.53,68.6,68.52,68.59,1200.0,60.0859,60.1473,60.0771,60.1385,1200.0
2012-07-20 10:55:00,68.62,68.63,68.6,68.63,800.0,60.1648,60.1736,60.1473,60.1736,800.0
2012-07-20 11:00:00,68.61,68.69,68.6,68.68,1500.0,60.1561,60.2262,60.1473,60.2174,1500.0
2012-07-20 11:05:00,68.67,68.71,68.67,68.68,800.0,60.2087,60.2437,60.2087,60.2174,800.0
2012-07-20 11:10:00,68.69,68.69,68.61,68.61,1700.0,60.2262,60.2262,60.1561,60.1561,1700.0
2012-07-20 11:15:00,68.64,68.67,68.53,68.53,2600.0,60.1824,60.2087,60.0859,60.0859,2600.0
2012-07-20 11:20:00,68.54,68.57,68.54,68.56,3800.0,60.0947,60.121,60.0947,60.1122,3800.0
2012-07-20 11:25:00,68.57,68.59,68.54,68.59,2700.0,60.121,60.1385,60.0947,60.1385,2700.0
2012-07-20 11:30:00,68.59,68.59,68.5,68.5,1800.0,60.1385,60.1385,60.0596,60.0596,1800.0
2012-07-20 11:35:00,68.47,68.51,68.47,68.49,2700.0,60.0333,60.0684,60.0333,60.0508,2700.0
2012-07-20 11:40:00,68.5,68.51,68.47,68.49,1300.0,60.0596,60.0684,60.0333,60.0508,1300.0
2012-07-20 11:45:00,68.47,68.59,68.44,68.58,5200.0,60.0333,60.1385,60.007,60.1297,5200.0
2012-07-20 11:50:00,68.58,68.58,68.53,68.53,1400.0,60.1297,60.1297,60.0859,60.0859,1400.0
2012-07-20 11:55:00,68.53,68.53,68.5,68.53,9300.0,60.0859,60.0859,60.0596,60.0859,9300.0
2012-07-20 12:00:00,68.5,68.51,68.46,68.46,6100.0,60.0596,60.0684,60.0245,60.0245,6100.0
2012-07-20 12:05:00,68.44,68.44,68.39,68.39,10500.0,60.007,60.007,59.9632,59.9632,10500.0
2012-07-20 12:10:00,68.4,68.43,68.38,68.41,1800.0,59.9719,59.9982,59.9544,59.9807,1800.0
2012-07-20 12:15:00,68.4,68.43,68.39,68.39,1700.0,59.9719,59.9982,59.9632,59.9632,1700.0
2012-07-20 12:20:00,68.34,68.36,68.34,68.34,4000.0,59.9193,59.9369,59.9193,59.9193,4000.0
2012-07-20 12:25:00,68.35,68.36,68.35,68.36,1200.0,59.9281,59.9369,59.9281,59.9369,1200.0
2012-07-20 12:30:00,68.3,68.32,68.29,68.3,5900.0,59.8842,59.9018,59.8755,59.8842,5900.0
2012-07-20 12:35:00,68.29,68.3,68.26,68.3,3900.0,59.8755,59.8842,59.8492,59.8842,3900.0
2012-07-20 12:40:00,68.33,68.36,68.32,68.34,13600.0,59.9106,59.9369,59.9018,59.9193,13600.0
2012-07-20 12:45:00,68.34,68.35,68.33,68.35,2700.0,59.9193,59.9281,59.9106,59.9281,2700.0
2012-07-20 12:50:00,68.34,68.41,68.34,68.39,2000.0,59.9193,59.9807,59.9193,59.9632,2000.0
2012-07-20 12:55:00,68.38,68.43,68.38,68.4,4400.0,59.9544,59.9982,59.9544,59.9719,4400.0
2012-07-20 13:00:00,68.41,68.44,68.37,68.37,5400.0,59.9807,60.007,59.9456,59.9456,5400.0
2012-07-20 13:05:00,68.37,68.38,68.34,68.34,5200.0,59.9456,59.9544,59.9193,59.9193,5200.0
2012-07-20 13:10:00,68.36,68.37,68.31,68.37,5700.0,59.9369,59.9456,59.893,59.9456,5700.0
2012-07-20 13:15:00,68.35,68.36,68.33,68.35,12600.0,59.9281,59.9369,59.9106,59.9281,12600.0
2012-07-20 13:20:00,68.34,68.34,68.27,68.29,8700.0,59.9193,59.9193,59.8579,59.8755,8700.0
2012-07-20 13:25:00,68.28,68.31,68.26,68.31,4700.0,59.8667,59.893,59.8492,59.893,4700.0
2012-07-20 13:30:00,68.31,68.34,68.31,68.32,6900.0,59.893,59.9193,59.893,59.9018,6900.0
2012-07-20 13:35:00,68.32,68.33,68.32,68.33,1900.0,59.9018,59.9106,59.9018,59.9106,1900.0
2012-07-20 13:40:00,68.34,68.34,68.3,68.3,5400.0,59.9193,59.9193,59.8842,59.8842,5400.0
2012-07-20 13:45:00,68.31,68.33,68.29,68.31,7000.0,59.893,59.9106,59.8755,59.893,7000.0
2012-07-20 13:50:00,68.28,68.31,68.28,68.3,7100.0,59.8667,59.893,59.8667,59.8842,7100.0
2012-07-20 13:55:00,68.3,68.35,68.3,68.35,10800.0,59.8842,59.9281,59.8842,59.9281,10800.0
2012-07-20 14:00:00,68.35,68.38,68.32,68.37,14800.0,59.9281,59.9544,59.9018,59.9456,14800.0
2012-07-20 14:05:00,68.37,68.4,68.35,68.35,8500.0,59.9456,59.9719,59.9281,59.9281,8500.0
2012-07-20 14:10:00,68.35,68.37,68.35,68.35,4900.0,59.9281,59.9456,59.9281,59.9281,4900.0
2012-07-20 14:15:00,68.35,68.36,68.33,68.36,4800.0,59.9281,59.9369,59.9106,59.9369,4800.0
2012-07-20 14:20:00,68.37,68.37,68.31,68.33,11300.0,59.9456,59.9456,59.893,59.9106,11300.0
2012-07-20 14:25:00,68.33,68.33,68.31,68.32,4200.0,59.9106,59.9106,59.893,59.9018,4200.0
2012-07-20 14:30:00,68.31,68.31,68.27,68.31,10800.0,59.893,59.893,59.8579,59.893,10800.0
2012-07-20 14:35:00,68.3,68.3,68.25,68.27,6900.0,59.8842,59.8842,59.8404,59.8579,6900.0
2012-07-20 14:40:00,68.27,68.27,68.26,68.27,4900.0,59.8579,59.8579,59.8492,59.8579,4900.0
2012-07-20 14:45:00,68.26,68.3,68.26,68.29,2400.0,59.8492,59.8842,59.8492,59.8755,2400.0
2012-07-20 14:50:00,68.31,68.31,68.29,68.31,8600.0,59.893,59.893,59.8755,59.893,8600.0
2012-07-20 14:55:00,68.3,68.31,68.28,68.28,3700.0,59.8842,59.893,59.8667,59.8667,3700.0
2012-07-20 15:00:00,68.29,68.3,68.28,68.3,15900.0,59.8755,59.8842,59.8667,59.8842,15900.0
2012-07-20 15:05:00,68.3,68.33,68.29,68.33,13200.0,59.8842,59.9106,59.8755,59.9106,13200.0
2012-07-20 15:10:00,68.33,68.34,68.29,68.29,8600.0,59.9106,59.9193,59.8755,59.8755,8600.0
2012-07-20 15:15:00,68.32,68.33,68.3,68.32,8000.0,59.9018,59.9106,59.8842,59.9018,8000.0
2012-07-20 15:20:00,68.3,68.32,68.3,68.32,3600.0,59.8842,59.9018,59.8842,59.9018,3600.0
2012-07-20 15:25:00,68.33,68.33,68.29,68.29,5400.0,59.9106,59.9106,59.8755,59.8755,5400.0
2012-07-20 15:30:00,68.28,68.28,68.22,68.23,150100.0,59.8667,59.8667,59.8141,59.8229,150100.0
2012-07-20 15:35:00,68.23,68.29,68.23,68.26,30900.0,59.8229,59.8755,59.8229,59.8492,30900.0
2012-07-20 15:40:00,68.3,68.31,68.29,68.3,1400.0,59.8842,59.893,59.8755,59.8842,1400.0
2012-07-20 15:45:00,68.3,68.32,68.29,68.3,2600.0,59.8842,59.9018,59.8755,59.8842,2600.0
2012-07-20 15:50:00,68.29,68.3,68.26,68.27,6200.0,59.8755,59.8842,59.8492,59.8579,6200.0
2012-07-20 15:55:00,68.26,68.26,68.2,68.22,4000.0,59.8492,59.8492,59.7966,59.8141,4000.0
2012-07-23 09:30:00,67.18,67.23,66.91,66.94,13900.0,58.9023,58.9461,58.6655,58.6918,13900.0
2012-07-23 09:35:00,66.9,66.94,66.89,66.93,3100.0,58.6568,58.6918,58.648,58.6831,3100.0
2012-07-23 09:40:00,66.84,66.87,66.75,66.76,2000.0,58.6041,58.6304,58.5252,58.534,2000.0
2012-07-23 09:45:00,66.76,66.79,66.73,66.75,5900.0,58.534,58.5603,58.5077,58.5252,5900.0
2012-07-23 09:50:00,66.74,66.83,66.74,66.83,900.0,58.5165,58.5954,58.5165,58.5954,900.0
2012-07-23 09:55:00,66.84,66.89,66.83,66.89,3900.0,58.6041,58.648,58.5954,58.648,3900.0
2012-07-23 10:00:00,66.88,66.93,66.85,66.86,2400.0,58.6392,58.6831,58.6129,58.6217,2400.0
2012-07-23 10:05:00,66.87,66.89,66.83,66.87,1600.0,58.6304,58.648,58.5954,58.6304,1600.0
2012-07-23 10:10:00,66.83,66.89,66.83,66.87,4500.0,58.5954,58.648,58.5954,58.6304,4500.0
2012-07-23 10:15:00,66.84,66.88,66.81,66.88,1700.0,58.6041,58.6392,58.5778,58.6392,1700.0
2012-07-23 10:20:00,66.87,66.91,66.85,66.91,2500.0,58.6304,58.6655,58.6129,58.6655,2500.0
2012-07-23 10:25:00,66.9,66.93,66.89,66.93,3700.0,58.6568,58.6831,58.648,58.6831,3700.0
2012-07-23 10:30:00,66.9,66.93,66.89,66.93,1000.0,58.6568,58.6831,58.648,58.6831,1000.0
2012-07-23 10:35:00,66.94,67.07,66.93,67.07,8200.0,58.6918,58.8058,58.6831,58.8058,8200.0
2012-07-23 10:40:00,67.09,67.15,67.08,67.15,4400.0,58.8233,58.8759,58.8146,58.8759,4400.0
2012-07-23 10:45:00,67.12,67.16,67.12,67.13,3700.0,58.8496,58.8847,58.8496,58.8584,3700.0
2012-07-23 10:50:00,67.18,67.2,67.09,67.12,3800.0,58.9023,58.9198,58.8233,58.8496,3800.0
2012-07-23 10:55:00,67.1,67.13,67.09,67.11,5800.0,58.8321,58.8584,58.8233,58.8409,5800.0
2012-07-23 11:00:00,67.1,67.2,67.1,67.2,2400.0,58.8321,58.9198,58.8321,58.9198,2400.0
2012-07-23 11:05:00,67.2,67.2,67.18,67.2,1000.0,58.9198,58.9198,58.9023,58.9198,1000.0
2012-07-23 11:10:00,67.23,67.23,67.21,67.22,1500.0,58.9461,58.9461,58.9286,58.9373,1500.0
2012-07-23 11:15:00,67.24,67.24,67.17,67.17,700.0,58.9549,58.9549,58.8935,58.8935,700.0
2012-07-23 11:20:00,67.16,67.2,67.16,67.16,600.0,58.8847,58.9198,58.8847,58.8847,600.0
2012-07-23 11:25:00,67.15,67.27,67.15,67.27,3800.0,58.8759,58.9812,58.8759,58.9812,3800.0
2012-07-23 11:30:00,67.28,67.28,67.19,67.2,800.0,58.9899,58.9899,58.911,58.9198,800.0
2012-07-23 11:35:00,67.2,67.2,67.08,67.09,1900.0,58.9198,58.9198,58.8146,58.8233,1900.0
2012-07-23 11:40:00,67.11,67.14,67.11,67.12,2400.0,58.8409,58.8672,58.8409,58.8496,2400.0
2012-07-23 11:45:00,67.11,67.13,67.11,67.13,300.0,58.8409,58.8584,58.8409,58.8584,300.0
2012-07-23 11:50:00,67.16,67.23,67.16,67.21,3500.0,58.8847,58.9461,58.8847,58.9286,3500.0
2012-07-23 11:55:00,67.25,67.25,67.19,67.19,800.0,58.9636,58.9636,58.911,58.911,800.0
2012-07-23 12:00:00,67.22,67.22,67.16,67.16,2900.0,58.9373,58.9373,58.8847,58.8847,2900.0
2012-07-23 12:05:00,67.19,67.2,67.17,67.18,10100.0,58.911,58.9198,58.8935,58.9023,10100.0
2012-07-23 12:10:00,67.18,67.2,67.15,67.15,14600.0,58.9023,58.9198,58.8759,58.8759,14600.0
2012-07-23 12:15:00,67.15,67.15,67.09,67.09,1300.0,58.8759,58.8759,58.8233,58.8233,1300.0
2012-07-23 12:20:00,67.11,67.17,67.11,67.15,79000.0,58.8409,58.8935,58.8409,58.8759,79000.0
2012-07-23 12:25:00,67.16,67.16,67.14,67.15,5500.0,58.8847,58.8847,58.8672,58.8759,5500.0
2012-07-23 12:30:00,67.14,67.15,67.09,67.15,1700.0,58.8672,58.8759,58.8233,58.8759,1700.0
2012-07-23 12:35:00,67.22,67.22,67.22,67.22,300.0,58.9373,58.9373,58.9373,58.9373,300.0
2012-07-23 12:40:00,67.2,67.2,67.18,67.18,600.0,58.9198,58.9198,58.9023,58.9023,600.0
2012-07-23 12:45:00,67.23,67.29,67.22,67.28,6400.0,58.9461,58.9987,58.9373,58.9899,6400.0
2012-07-23 12:50:00,67.27,67.36,67.27,67.35,3000.0,58.9812,59.0601,58.9812,59.0513,3000.0
2012-07-23 12:55:00,67.36,67.36,67.34,67.34,1300.0,59.0601,59.0601,59.0425,59.0425,1300.0
2012-07-23 13:00:00,67.32,67.32,67.29,67.3,1900.0,59.025,59.025,58.9987,59.0075,1900.0
2012-07-23 13:05:00,67.32,67.33,67.31,67.32,8900.0,59.025,59.0338,59.0162,59.025,8900.0
2012-07-23 13:10:00,67.34,67.34,67.31,67.34,2400.0,59.0425,59.0425,59.0162,59.0425,2400.0
2012-07-23 13:15:00,67.34,67.39,67.32,67.39,800.0,59.0425,59.0864,59.025,59.0864,800.0
2012-07-23 13:20:00,67.35,67.36,67.35,67.36,1100.0,59.0513,59.0601,59.0513,59.0601,1100.0
2012-07-23 13:25:00,67.39,67.39,67.36,67.36,8200.0,59.0864,59.0864,59.0601,59.0601,8200.0
2012-07-23 13:30:00,67.38,67.42,67.38,67.41,7700.0,59.0776,59.1127,59.0776,59.1039,7700.0
2012-07-23 13:35:00,67.41,67.42,67.36,67.4,4200.0,59.1039,59.1127,59.0601,59.0951,4200.0
2012-07-23 13:40:00,67.39,67.39,67.39,67.39,600.0,59.0864,59.0864,59.0864,59.0864,600.0
2012-07-23 13:45:00,67.42,67.43,67.4,67.43,3400.0,59.1127,59.1214,59.0951,59.1214,3400.0
2012-07-23 13:50:00,67.43,67.43,67.39,67.39,2500.0,59.1214,59.1214,59.0864,59.0864,2500.0
2012-07-23 13:55:00,67.43,67.46,67.42,67.42,2100.0,59.1214,59.1478,59.1127,59.1127,2100.0
2012-07-23 14:00:00,67.45,67.45,67.41,67.44,500.0,59.139,59.139,59.1039,59.1302,500.0
2012-07-23 14:05:00,67.44,67.51,67.44,67.48,14900.0,59.1302,59.1916,59.1302,59.1653,14900.0
2012-07-23 14:10:00,67.49,67.54,67.49,67.53,3000.0,59.1741,59.2179,59.1741,59.2091,3000.0
2012-07-23 14:15:00,67.53,67.54,67.51,67.51,4700.0,59.2091,59.2179,59.1916,59.1916,4700.0
2012-07-23 14:20:00,67.5,67.5,67.43,67.44,7800.0,59.1828,59.1828,59.1214,59.1302,7800.0
2012-07-23 14:25:00,67.44,67.48,67.44,67.44,5800.0,59.1302,59.1653,59.1302,59.1302,5800.0
2012-07-23 14:30:00,67.44,67.47,67.39,67.42,9400.0,59.1302,59.1565,59.0864,59.1127,9400.0
2012-07-23 14:35:00,67.43,67.44,67.41,67.44,7800.0,59.1214,59.1302,59.1039,59.1302,7800.0
2012-07-23 14:40:00,67.45,67.48,67.45,67.45,20400.0,59.139,59.1653,59.139,59.139,20400.0
2012-07-23 14:45:00,67.45,67.48,67.45,67.47,23700.0,59.139,59.1653,59.139,59.1565,23700.0
2012-07-23 14:50:00,67.46,67.46,67.39,67.39,10200.0,59.1478,59.1478,59.0864,59.0864,10200.0
2012-07-23 14:55:00,67.39,67.42,67.39,67.41,4100.0,59.0864,59.1127,59.0864,59.1039,4100.0
2012-07-23 15:00:00,67.39,67.39,67.33,67.35,3600.0,59.0864,59.0864,59.0338,59.0513,3600.0
2012-07-23 15:05:00,67.34,67.44,67.34,67.41,10000.0,59.0425,59.1302,59.0425,59.1039,10000.0
2012-07-23 15:10:00,67.4,67.42,67.38,67.38,3100.0,59.0951,59.1127,59.0776,59.0776,3100.0
2012-07-23 15:15:00,67.39,67.47,67.38,67.44,20900.0,59.0864,59.1565,59.0776,59.1302,20900.0
2012-07-23 15:20:00,67.44,67.55,67.43,67.55,5100.0,59.1302,59.2267,59.1214,59.2267,5100.0
2012-07-23 15:25:00,67.55,67.67,67.55,67.67,4800.0,59.2267,59.3319,59.2267,59.3319,4800.0
2012-07-23 15:30:00,67.69,67.69,67.6,67.62,10700.0,59.3494,59.3494,59.2705,59.288,10700.0
2012-07-23 15:35:00,67.61,67.63,67.6,67.6,2200.0,59.2793,59.2968,59.2705,59.2705,2200.0
2012-07-23 15:40:00,67.58,67.62,67.56,67.59,4800.0,59.253,59.288,59.2354,59.2617,4800.0
2012-07-23 15:45:00,67.61,67.65,67.61,67.64,7400.0,59.2793,59.3143,59.2793,59.3056,7400.0
2012-07-23 15:50:00,67.65,67.67,67.57,67.59,4400.0,59.3143,59.3319,59.2442,59.2617,4400.0
2012-07-23 15:55:00,67.61,67.62,67.5,67.5,6800.0,59.2793,59.288,59.1828,59.1828,6800.0
2012-07-24 09:30:00,67.57,67.6,67.55,67.55,10800.0,59.2442,59.2705,59.2267,59.2267,10800.0
2012-07-24 09:35:00,67.45,67.49,67.4,67.4,2100.0,59.139,59.1741,59.0951,59.0951,2100.0
2012-07-24 09:40:00,67.41,67.46,67.41,67.46,1000.0,59.1039,59.1478,59.1039,59.1478,1000.0
2012-07-24 09:45:00,67.44,67.47,67.37,67.4,3800.0,59.1302,59.1565,59.0688,59.0951,3800.0
2012-07-24 09:50:00,67.39,67.39,67.31,67.31,700.0,59.0864,59.0864,59.0162,59.0162,700.0
2012-07-24 09:55:00,67.35,67.41,67.35,67.41,700.0,59.0513,59.1039,59.0513,59.1039,700.0
2012-07-24 10:00:00,67.37,67.4,67.28,67.32,2700.0,59.0688,59.0951,58.9899,59.025,2700.0
2012-07-24 10:05:00,67.3,67.31,67.25,67.3,1200.0,59.0075,59.0162,58.9636,59.0075,1200.0
2012-07-24 10:10:00,67.34,67.34,67.23,67.23,5800.0,59.0425,59.0425,58.9461,58.9461,5800.0
2012-07-24 10:15:00,67.16,67.16,67.11,67.11,2200.0,58.8847,58.8847,58.8409,58.8409,2200.0
2012-07-24 10:20:00,67.08,67.13,67.08,67.09,1300.0,58.8146,58.8584,58.8146,58.8233,1300.0
2012-07-24 10:25:00,67.12,67.14,67.11,67.13,700.0,58.8496,58.8672,58.8409,58.8584,700.0
2012-07-24 10:30:00,67.12,67.2,67.12,67.19,12300.0,58.8496,58.9198,58.8496,58.911,12300.0
2012-07-24 10:35:00,67.19,67.25,67.18,67.25,4400.0,58.911,58.9636,58.9023,58.9636,4400.0
2012-07-24 10:40:00,67.24,67.24,67.18,67.19,1700.0,58.9549,58.9549,58.9023,58.911,1700.0
2012-07-24 10:45:00,67.2,67.2,67.08,67.12,1800.0,58.9198,58.9198,58.8146,58.8496,1800.0
2012-07-24 10:50:00,67.1,67.19,67.1,67.19,1700.0,58.8321,58.911,58.8321,58.911,1700.0
2012-07-24 10:55:00,67.16,67.19,67.16,67.18,3600.0,58.8847,58.911,58.8847,58.9023,3600.0
2012-07-24 11:00:00,67.15,67.19,67.11,67.19,2000.0,58.8759,58.911,58.8409,58.911,2000.0
2012-07-24 11:05:00,67.23,67.23,67.13,67.13,2800.0,58.9461,58.9461,58.8584,58.8584,2800.0
2012-07-24 11:10:00,67.1,67.15,67.1,67.15,300.0,58.8321,58.8759,58.8321,58.8759,300.0
2012-07-24 11:15:00,67.15,67.21,67.15,67.21,2900.0,58.8759,58.9286,58.8759,58.9286,2900.0
2012-07-24 11:20:00,67.27,67.31,67.25,67.31,2600.0,58.9812,59.0162,58.9636,59.0162,2600.0
2012-07-24 11:25:00,67.3,67.3,67.22,67.24,5300.0,59.0075,59.0075,58.9373,58.9549,5300.0
2012-07-24 11:30:00,67.23,67.23,67.23,67.23,800.0,58.9461,58.9461,58.9461,58.9461,800.0
2012-07-24 11:35:00,67.17,67.18,67.0,67.03,11700.0,58.8935,58.9023,58.7444,58.7707,11700.0
2012-07-24 11:40:00,67.04,67.07,66.99,66.99,5800.0,58.7795,58.8058,58.7357,58.7357,5800.0
2012-07-24 11:45:00,67.01,67.07,67.01,67.06,4200.0,58.7532,58.8058,58.7532,58.797,4200.0
2012-07-24 11:50:00,67.06,67.06,67.0,67.01,1600.0,58.797,58.797,58.7444,58.7532,1600.0
2012-07-24 11:55:00,67.05,67.06,66.99,66.99,2200.0,58.7883,58.797,58.7357,58.7357,2200.0
2012-07-24 12:00:00,66.95,66.96,66.79,66.79,7500.0,58.7006,58.7094,58.5603,58.5603,7500.0
2012-07-24 12:05:00,66.77,66.83,66.77,66.83,1100.0,58.5428,58.5954,58.5428,58.5954,1100.0
2012-07-24 12:10:00,66.85,66.88,66.85,66.87,4500.0,58.6129,58.6392,58.6129,58.6304,4500.0
2012-07-24 12:15:00,66.86,66.86,66.79,66.8,2300.0,58.6217,58.6217,58.5603,58.5691,2300.0
2012-07-24 12:20:00,66.78,66.78,66.66,66.68,4500.0,58.5515,58.5515,58.4463,58.4639,4500.0
2012-07-24 12:25:00,66.63,66.7,66.63,66.7,600.0,58.42,58.4814,58.42,58.4814,600.0
2012-07-24 12:30:00,66.69,66.71,66.69,66.71,1400.0,58.4726,58.4902,58.4726,58.4902,1400.0
2012-07-24 12:35:00,66.69,66.79,66.69,66.77,3600.0,58.4726,58.5603,58.4726,58.5428,3600.0
2012-07-24 12:40:00,66.77,66.81,66.76,66.81,2800.0,58.5428,58.5778,58.534,58.5778,2800.0
2012-07-24 12:45:00,66.82,66.82,66.78,66.78,2500.0,58.5866,58.5866,58.5515,58.5515,2500.0
2012-07-24 12:50:00,66.77,66.78,66.77,66.78,500.0,58.5428,58.5515,58.5428,58.5515,500.0
2012-07-24 12:55:00,66.81,66.88,66.81,66.86,10400.0,58.5778,58.6392,58.5778,58.6217,10400.0
2012-07-24 13:00:00,66.86,66.86,66.8,66.8,1300.0,58.6217,58.6217,58.5691,58.5691,1300.0
2012-07-24 13:05:00,66.81,66.81,66.79,66.79,6100.0,58.5778,58.5778,58.5603,58.5603,6100.0
2012-07-24 13:10:00,66.77,66.84,66.77,66.84,3300.0,58.5428,58.6041,58.5428,58.6041,3300.0
2012-07-24 13:15:00,66.85,66.86,66.81,66.81,3500.0,58.6129,58.6217,58.5778,58.5778,3500.0
2012-07-24 13:20:00,66.78,66.78,66.78,66.78,200.0,58.5515,58.5515,58.5515,58.5515,200.0
2012-07-24 13:25:00,66.75,66.75,66.71,66.73,30800.0,58.5252,58.5252,58.4902,58.5077,30800.0
2012-07-24 13:30:00,66.71,66.74,66.7,66.71,1900.0,58.4902,58.5165,58.4814,58.4902,1900.0
2012-07-24 13:35:00,66.72,66.74,66.7,66.7,19000.0,58.4989,58.5165,58.4814,58.4814,19000.0
2012-07-24 13:40:00,66.71,66.71,66.67,66.68,5400.0,58.4902,58.4902,58.4551,58.4639,5400.0
2012-07-24 13:45:00,66.7,66.73,66.7,66.71,1300.0,58.4814,58.5077,58.4814,58.4902,1300.0
2012-07-24 13:50:00,66.67,66.8,66.67,66.79,1200.0,58.4551,58.5691,58.4551,58.5603,1200.0
2012-07-24 13:55:00,66.82,66.83,66.78,66.79,5400.0,58.5866,58.5954,58.5515,58.5603,5400.0
2012-07-24 14:00:00,66.78,66.78,66.73,66.73,900.0,58.5515,58.5515,58.5077,58.5077,900.0
2012-07-24 14:05:00,66.74,66.76,66.67,66.68,7900.0,58.5165,58.534,58.4551,58.4639,7900.0
2012-07-24 14:10:00,66.69,66.72,66.68,66.69,2900.0,58.4726,58.4989,58.4639,58.4726,2900.0
2012-07-24 14:15:00,66.68,66.75,66.68,66.7,5900.0,58.4639,58.5252,58.4639,58.4814,5900.0
2012-07-24 14:20:00,66.7,66.72,66.68,66.68,1700.0,58.4814,58.4989,58.4639,58.4639,1700.0
2012-07-24 14:25:00,66.66,66.66,66.55,66.57,4500.0,58.4463,58.4463,58.3499,58.3674,4500.0
2012-07-24 14:30:00,66.54,66.58,66.5,66.58,8100.0,58.3411,58.3762,58.306,58.3762,8100.0
2012-07-24 14:35:00,66.58,66.65,66.56,66.64,12300.0,58.3762,58.4376,58.3586,58.4288,12300.0
2012-07-24 14:40:00,66.63,66.64,66.62,66.62,500.0,58.42,58.4288,58.4113,58.4113,500.0
2012-07-24 14:45:00,66.65,66.65,66.62,66.62,2600.0,58.4376,58.4376,58.4113,58.4113,2600.0
2012-07-24 14:50:00,66.63,66.63,66.57,66.59,1700.0,58.42,58.42,58.3674,58.3849,1700.0
2012-07-24 14:55:00,66.55,66.61,66.55,66.61,1700.0,58.3499,58.4025,58.3499,58.4025,1700.0
2012-07-24 15:00:00,66.6,66.6,66.56,66.59,20600.0,58.3937,58.3937,58.3586,58.3849,20600.0
2012-07-24 15:05:00,66.6,66.63,66.48,66.49,8400.0,58.3937,58.42,58.2885,58.2973,8400.0
2012-07-24 15:10:00,66.48,66.54,66.47,66.48,4400.0,58.2885,58.3411,58.2797,58.2885,4400.0
2012-07-24 15:15:00,66.5,66.52,66.46,66.49,3000.0,58.306,58.3236,58.271,58.2973,3000.0
2012-07-24 15:20:00,66.49,66.63,66.47,66.63,5500.0,58.2973,58.42,58.2797,58.42,5500.0
2012-07-24 15:25:00,66.64,66.76,66.6,66.76,6600.0,58.4288,58.534,58.3937,58.534,6600.0
2012-07-24 15:30:00,66.75,66.75,66.68,66.74,7100.0,58.5252,58.5252,58.4639,58.5165,7100.0
2012-07-24 15:35:00,66.72,66.83,66.68,66.83,8100.0,58.4989,58.5954,58.4639,58.5954,8100.0
2012-07-24 15:40:00,66.83,66.87,66.76,66.76,7200.0,58.5954,58.6304,58.534,58.534,7200.0
2012-07-24 15:45:00,66.76,66.76,66.65,66.7,13700.0,58.534,58.534,58.4376,58.4814,13700.0
2012-07-24 15:50:00,66.69,66.9,66.66,66.87,16200.0,58.4726,58.6568,58.4463,58.6304,16200.0
2012-07-24 15:55:00,66.86,66.94,66.82,66.86,13800.0,58.6217,58.6918,58.5866,58.6217,13800.0
2012-07-25 09:30:00,67.01,67.01,66.81,66.92,8300.0,58.7532,58.7532,58.5778,58.6743,8300.0
2012-07-25 09:35:00,66.97,67.11,66.97,67.11,6800.0,58.7181,58.8409,58.7181,58.8409,6800.0
2012-07-25 09:40:00,67.08,67.08,67.01,67.01,500.0,58.8146,58.8146,58.7532,58.7532,500.0
2012-07-25 09:45:00,66.87,66.87,66.87,66.87,100.0,58.6304,58.6304,58.6304,58.6304,100.0
2012-07-25 09:50:00,66.81,66.81,66.77,66.77,1600.0,58.5778,58.5778,58.5428,58.5428,1600.0
2012-07-25 09:55:00,66.77,66.88,66.77,66.85,8500.0,58.5428,58.6392,58.5428,58.6129,8500.0
2012-07-25 10:00:00,66.82,66.83,66.66,66.68,3000.0,58.5866,58.5954,58.4463,58.4639,3000.0
2012-07-25 10:05:00,66.67,66.71,66.66,66.66,1300.0,58.4551,58.4902,58.4463,58.4463,1300.0
2012-07-25 10:10:00,66.61,66.71,66.59,66.71,3600.0,58.4025,58.4902,58.3849,58.4902,3600.0
2012-07-25 10:15:00,66.72,66.79,66.71,66.71,2400.0,58.4989,58.5603,58.4902,58.4902,2400.0
2012-07-25 10:20:00,66.76,66.76,66.6,66.65,3900.0,58.534,58.534,58.3937,58.4376,3900.0
2012-07-25 10:25:00,66.63,66.66,66.61,66.66,600.0,58.42,58.4463,58.4025,58.4463,600.0
2012-07-25 10:30:00,66.62,66.63,66.58,66.59,3400.0,58.4113,58.42,58.3762,58.3849,3400.0
2012-07-25 10:35:00,66.58,66.6,66.58,66.6,500.0,58.3762,58.3937,58.3762,58.3937,500.0
2012-07-25 10:40:00,66.69,66.7,66.64,66.68,1000.0,58.4726,58.4814,58.4288,58.4639,1000.0
2012-07-25 10:45:00,66.66,66.66,66.58,66.58,7300.0,58.4463,58.4463,58.3762,58.3762,7300.0
2012-07-25 10:50:00,66.58,66.61,66.46,66.47,11500.0,58.3762,58.4025,58.271,58.2797,11500.0
2012-07-25 10:55:00,66.47,66.5,66.4,66.44,5700.0,58.2797,58.306,58.2184,58.2534,5700.0
2012-07-25 11:00:00,66.45,66.5,66.45,66.47,4000.0,58.2622,58.306,58.2622,58.2797,4000.0
2012-07-25 11:05:00,66.51,66.53,66.47,66.53,1700.0,58.3148,58.3323,58.2797,58.3323,1700.0
2012-07-25 11:10:00,66.58,66.6,66.57,66.57,5000.0,58.3762,58.3937,58.3674,58.3674,5000.0
2012-07-25 11:15:00,66.63,66.67,66.62,66.64,7700.0,58.42,58.4551,58.4113,58.4288,7700.0
2012-07-25 11:20:00,66.63,66.68,66.61,66.61,37000.0,58.42,58.4639,58.4025,58.4025,37000.0
2012-07-25 11:25:00,66.6,66.65,66.58,66.61,9300.0,58.3937,58.4376,58.3762,58.4025,9300.0
2012-07-25 11:30:00,66.61,66.63,66.6,66.62,5400.0,58.4025,58.42,58.3937,58.4113,5400.0
2012-07-25 11:35:00,66.61,66.67,66.59,66.67,2900.0,58.4025,58.4551,58.3849,58.4551,2900.0
2012-07-25 11:40:00,66.69,66.69,66.61,66.61,5500.0,58.4726,58.4726,58.4025,58.4025,5500.0
2012-07-25 11:45:00,66.61,66.66,66.57,66.58,6500.0,58.4025,58.4463,58.3674,58.3762,6500.0
2012-07-25 11:50:00,66.59,66.64,66.59,66.64,6100.0,58.3849,58.4288,58.3849,58.4288,6100.0
2012-07-25 11:55:00,66.66,66.66,66.63,66.65,1200.0,58.4463,58.4463,58.42,58.4376,1200.0
2012-07-25 12:00:00,66.67,66.71,66.66,66.71,4600.0,58.4551,58.4902,58.4463,58.4902,4600.0
2012-07-25 12:05:00,66.69,66.7,66.65,66.65,3800.0,58.4726,58.4814,58.4376,58.4376,3800.0
2012-07-25 12:10:00,66.65,66.65,66.59,66.59,1000.0,58.4376,58.4376,58.3849,58.3849,1000.0
2012-07-25 12:15:00,66.62,66.63,66.61,66.61,2000.0,58.4113,58.42,58.4025,58.4025,2000.0
2012-07-25 12:20:00,66.61,66.63,66.6,66.61,4300.0,58.4025,58.42,58.3937,58.4025,4300.0
2012-07-25 12:25:00,66.62,66.63,66.57,66.58,4500.0,58.4113,58.42,58.3674,58.3762,4500.0
2012-07-25 12:30:00,66.65,66.67,66.63,66.64,5400.0,58.4376,58.4551,58.42,58.4288,5400.0
2012-07-25 12:35:00,66.62,66.68,66.62,66.68,6600.0,58.4113,58.4639,58.4113,58.4639,6600.0
2012-07-25 12:40:00,66.67,66.69,66.64,66.68,5900.0,58.4551,58.4726,58.4288,58.4639,5900.0
2012-07-25 12:45:00,66.67,66.76,66.67,66.72,7000.0,58.4551,58.534,58.4551,58.4989,7000.0
2012-07-25 12:50:00,66.71,66.72,66.7,66.71,1100.0,58.4902,58.4989,58.4814,58.4902,1100.0
2012-07-25 12:55:00,66.73,66.73,66.69,66.72,6800.0,58.5077,58.5077,58.4726,58.4989,6800.0
2012-07-25 13:00:00,66.72,66.81,66.72,66.76,8600.0,58.4989,58.5778,58.4989,58.534,8600.0
2012-07-25 13:05:00,66.8,66.81,66.79,66.8,7500.0,58.5691,58.5778,58.5603,58.5691,7500.0
2012-07-25 13:10:00,66.81,66.84,66.81,66.84,900.0,58.5778,58.6041,58.5778,58.6041,900.0
2012-07-25 13:15:00,66.86,66.87,66.83,66.86,13200.0,58.6217,58.6304,58.5954,58.6217,13200.0
2012-07-25 13:20:00,66.86,66.93,66.86,66.92,14300.0,58.6217,58.6831,58.6217,58.6743,14300.0
2012-07-25 13:25:00,66.91,66.94,66.89,66.93,13200.0,58.6655,58.6918,58.648,58.6831,13200.0
2012-07-25 13:30:00,66.93,66.94,66.91,66.93,5700.0,58.6831,58.6918,58.6655,58.6831,5700.0
2012-07-25 13:35:00,66.95,67.08,66.95,67.06,18600.0,58.7006,58.8146,58.7006,58.797,18600.0
2012-07-25 13:40:00,67.05,67.05,67.02,67.02,5000.0,58.7883,58.7883,58.762,58.762,5000.0
2012-07-25 13:45:00,67.03,67.06,66.98,66.98,7900.0,58.7707,58.797,58.7269,58.7269,7900.0
2012-07-25 13:50:00,66.97,67.0,66.97,67.0,5900.0,58.7181,58.7444,58.7181,58.7444,5900.0
2012-07-25 13:55:00,67.0,67.03,67.0,67.01,14800.0,58.7444,58.7707,58.7444,58.7532,14800.0
2012-07-25 14:00:00,67.02,67.04,66.95,66.95,11300.0,58.762,58.7795,58.7006,58.7006,11300.0
2012-07-25 14:05:00,66.94,66.99,66.94,66.98,13700.0,58.6918,58.7357,58.6918,58.7269,13700.0
2012-07-25 14:10:00,66.97,67.03,66.97,67.03,14400.0,58.7181,58.7707,58.7181,58.7707,14400.0
2012-07-25 14:15:00,67.03,67.04,66.97,67.0,23300.0,58.7707,58.7795,58.7181,58.7444,23300.0
2012-07-25 14:20:00,67.0,67.08,67.0,67.07,12700.0,58.7444,58.8146,58.7444,58.8058,12700.0
2012-07-25 14:25:00,67.08,67.09,67.05,67.06,8100.0,58.8146,58.8233,58.7883,58.797,8100.0
2012-07-25 14:30:00,67.07,67.07,67.03,67.06,8300.0,58.8058,58.8058,58.7707,58.797,8300.0
2012-07-25 14:35:00,67.08,67.12,67.07,67.08,14300.0,58.8146,58.8496,58.8058,58.8146,14300.0
2012-07-25 14:40:00,67.08,67.12,67.06,67.07,11200.0,58.8146,58.8496,58.797,58.8058,11200.0
2012-07-25 14:45:00,67.07,67.11,67.07,67.09,11100.0,58.8058,58.8409,58.8058,58.8233,11100.0
2012-07-25 14:50:00,67.1,67.12,67.09,67.11,13400.0,58.8321,58.8496,58.8233,58.8409,13400.0
2012-07-25 14:55:00,67.1,67.11,67.04,67.04,10500.0,58.8321,58.8409,58.7795,58.7795,10500.0
2012-07-25 15:00:00,67.04,67.05,67.01,67.02,8000.0,58.7795,58.7883,58.7532,58.762,8000.0
2012-07-25 15:05:00,67.04,67.05,67.0,67.03,19300.0,58.7795,58.7883,58.7444,58.7707,19300.0
2012-07-25 15:10:00,67.02,67.02,66.9,66.9,18100.0,58.762,58.762,58.6568,58.6568,18100.0
2012-07-25 15:15:00,66.9,66.91,66.86,66.86,34400.0,58.6568,58.6655,58.6217,58.6217,34400.0
2012-07-25 15:20:00,66.86,66.86,66.79,66.81,23100.0,58.6217,58.6217,58.5603,58.5778,23100.0
2012-07-25 15:25:00,66.82,66.85,66.78,66.85,16900.0,58.5866,58.6129,58.5515,58.6129,16900.0
2012-07-25 15:30:00,66.84,66.84,66.73,66.73,11100.0,58.6041,58.6041,58.5077,58.5077,11100.0
2012-07-25 15:35:00,66.74,66.78,66.74,66.78,14000.0,58.5165,58.5515,58.5165,58.5515,14000.0
2012-07-25 15:40:00,66.78,66.81,66.69,66.74,21300.0,58.5515,58.5778,58.4726,58.5165,21300.0
2012-07-25 15:45:00,66.77,66.8,66.69,66.78,14000.0,58.5428,58.5691,58.4726,58.5515,14000.0
2012-07-25 15:50:00,66.76,66.76,66.72,66.75,10200.0,58.534,58.534,58.4989,58.5252,10200.0
2012-07-25 15:55:00,66.74,66.81,66.74,66.81,15300.0,58.5165,58.5778,58.5165,58.5778,15300.0
2012-07-26 09:30:00,67.86,68.04,67.73,68.01,15900.0,59.4985,59.6563,59.3845,59.63,15900.0
2012-07-26 09:35:00,68.0,68.03,68.0,68.02,900.0,59.6212,59.6475,59.6212,59.6387,900.0
2012-07-26 09:40:00,68.04,68.04,67.96,67.96,5400.0,59.6563,59.6563,59.5861,59.5861,5400.0
2012-07-26 09:45:00,67.91,67.93,67.89,67.91,5900.0,59.5423,59.5598,59.5248,59.5423,5900.0
2012-07-26 09:50:00,67.93,67.96,67.9,67.96,2200.0,59.5598,59.5861,59.5335,59.5861,2200.0
2012-07-26 09:55:00,68.01,68.01,67.92,67.92,1500.0,59.63,59.63,59.5511,59.5511,1500.0
2012-07-26 10:00:00,67.84,67.94,67.84,67.92,1300.0,59.4809,59.5686,59.4809,59.5511,1300.0
2012-07-26 10:05:00,67.97,68.06,67.96,68.06,2600.0,59.5949,59.6738,59.5861,59.6738,2600.0
2012-07-26 10:10:00,68.0,68.05,67.94,67.94,800.0,59.6212,59.6651,59.5686,59.5686,800.0
2012-07-26 10:15:00,67.95,67.98,67.91,67.91,1600.0,59.5774,59.6037,59.5423,59.5423,1600.0
2012-07-26 10:20:00,67.91,67.92,67.9,67.9,600.0,59.5423,59.5511,59.5335,59.5335,600.0
2012-07-26 10:25:00,67.98,67.99,67.92,67.95,6300.0,59.6037,59.6124,59.5511,59.5774,6300.0
2012-07-26 10:30:00,67.94,67.99,67.86,67.86,2300.0,59.5686,59.6124,59.4985,59.4985,2300.0
2012-07-26 10:35:00,67.81,67.82,67.73,67.76,59800.0,59.4546,59.4634,59.3845,59.4108,59800.0
2012-07-26 10:40:00,67.71,67.78,67.66,67.68,12400.0,59.3669,59.4283,59.3231,59.3406,12400.0
2012-07-26 10:45:00,67.69,67.7,67.65,67.68,4100.0,59.3494,59.3582,59.3143,59.3406,4100.0
2012-07-26 10:50:00,67.67,67.67,67.62,67.64,2200.0,59.3319,59.3319,59.288,59.3056,2200.0
2012-07-26 10:55:00,67.63,67.7,67.61,67.7,10300.0,59.2968,59.3582,59.2793,59.3582,10300.0
2012-07-26 11:00:00,67.7,67.71,67.68,67.69,4600.0,59.3582,59.3669,59.3406,59.3494,4600.0
2012-07-26 11:05:00,67.62,67.63,67.55,67.59,8000.0,59.288,59.2968,59.2267,59.2617,8000.0
2012-07-26 11:10:00,67.6,67.65,67.58,67.63,3900.0,59.2705,59.3143,59.253,59.2968,3900.0
2012-07-26 11:15:00,67.6,67.68,67.6,67.67,7100.0,59.2705,59.3406,59.2705,59.3319,7100.0
2012-07-26 11:20:00,67.66,67.66,67.56,67.58,11300.0,59.3231,59.3231,59.2354,59.253,11300.0
2012-07-26 11:25:00,67.57,67.6,67.5,67.6,7600.0,59.2442,59.2705,59.1828,59.2705,7600.0
2012-07-26 11:30:00,67.61,67.64,67.6,67.6,3600.0,59.2793,59.3056,59.2705,59.2705,3600.0
2012-07-26 11:35:00,67.59,67.59,67.56,67.58,1700.0,59.2617,59.2617,59.2354,59.253,1700.0
2012-07-26 11:40:00,67.56,67.56,67.48,67.49,9800.0,59.2354,59.2354,59.1653,59.1741,9800.0
2012-07-26 11:45:00,67.49,67.49,67.44,67.46,26400.0,59.1741,59.1741,59.1302,59.1478,26400.0
2012-07-26 11:50:00,67.48,67.48,67.44,67.44,1200.0,59.1653,59.1653,59.1302,59.1302,1200.0
2012-07-26 11:55:00,67.46,67.51,67.46,67.49,4100.0,59.1478,59.1916,59.1478,59.1741,4100.0
2012-07-26 12:00:00,67.48,67.5,67.43,67.43,6800.0,59.1653,59.1828,59.1214,59.1214,6800.0
2012-07-26 12:05:00,67.41,67.48,67.41,67.47,2800.0,59.1039,59.1653,59.1039,59.1565,2800.0
2012-07-26 12:10:00,67.49,67.54,67.47,67.54,3300.0,59.1741,59.2179,59.1565,59.2179,3300.0
2012-07-26 12:15:00,67.53,67.56,67.52,67.54,5600.0,59.2091,59.2354,59.2004,59.2179,5600.0
2012-07-26 12:20:00,67.53,67.59,67.53,67.59,2100.0,59.2091,59.2617,59.2091,59.2617,2100.0
2012-07-26 12:25:00,67.57,67.6,67.55,67.58,6400.0,59.2442,59.2705,59.2267,59.253,6400.0
2012-07-26 12:30:00,67.58,67.58,67.56,67.56,1200.0,59.253,59.253,59.2354,59.2354,1200.0
2012-07-26 12:35:00,67.56,67.61,67.55,67.61,3600.0,59.2354,59.2793,59.2267,59.2793,3600.0
2012-07-26 12:40:00,67.61,67.61,67.59,67.59,1000.0,59.2793,59.2793,59.2617,59.2617,1000.0
2012-07-26 12:45:00,67.58,67.58,67.56,67.57,700.0,59.253,59.253,59.2354,59.2442,700.0
2012-07-26 12:50:00,67.58,67.58,67.52,67.56,2000.0,59.253,59.253,59.2004,59.2354,2000.0
2012-07-26 12:55:00,67.63,67.68,67.61,67.66,2900.0,59.2968,59.3406,59.2793,59.3231,2900.0
2012-07-26 13:00:00,67.65,67.72,67.65,67.72,6000.0,59.3143,59.3757,59.3143,59.3757,6000.0
2012-07-26 13:05:00,67.72,67.72,67.69,67.69,1100.0,59.3757,59.3757,59.3494,59.3494,1100.0
2012-07-26 13:10:00,67.67,67.69,67.67,67.69,600.0,59.3319,59.3494,59.3319,59.3494,600.0
2012-07-26 13:15:00,67.7,67.71,67.67,67.68,4100.0,59.3582,59.3669,59.3319,59.3406,4100.0
2012-07-26 13:20:00,67.67,67.72,67.67,67.72,13800.0,59.3319,59.3757,59.3319,59.3757,13800.0
2012-07-26 13:25:00,67.72,67.82,67.72,67.78,6500.0,59.3757,59.4634,59.3757,59.4283,6500.0
2012-07-26 13:30:00,67.82,67.84,67.76,67.77,10800.0,59.4634,59.4809,59.4108,59.4196,10800.0
2012-07-26 13:35:00,67.77,67.8,67.77,67.79,2600.0,59.4196,59.4459,59.4196,59.4371,2600.0
2012-07-26 13:40:00,67.77,67.78,67.74,67.74,16300.0,59.4196,59.4283,59.3932,59.3932,16300.0
2012-07-26 13:45:00,67.74,67.75,67.73,67.73,3600.0,59.3932,59.402,59.3845,59.3845,3600.0
2012-07-26 13:50:00,67.72,67.72,67.67,67.69,4200.0,59.3757,59.3757,59.3319,59.3494,4200.0
2012-07-26 13:55:00,67.69,67.69,67.67,67.67,1200.0,59.3494,59.3494,59.3319,59.3319,1200.0
2012-07-26 14:00:00,67.66,67.73,67.66,67.73,10800.0,59.3231,59.3845,59.3231,59.3845,10800.0
2012-07-26 14:05:00,67.72,67.76,67.72,67.73,5500.0,59.3757,59.4108,59.3757,59.3845,5500.0
2012-07-26 14:10:00,67.74,67.76,67.7,67.71,5600.0,59.3932,59.4108,59.3582,59.3669,5600.0
2012-07-26 14:15:00,67.72,67.73,67.69,67.69,5000.0,59.3757,59.3845,59.3494,59.3494,5000.0
2012-07-26 14:20:00,67.68,67.73,67.67,67.73,3200.0,59.3406,59.3845,59.3319,59.3845,3200.0
2012-07-26 14:25:00,67.71,67.75,67.71,67.75,2000.0,59.3669,59.402,59.3669,59.402,2000.0
2012-07-26 14:30:00,67.74,67.75,67.69,67.69,2300.0,59.3932,59.402,59.3494,59.3494,2300.0
2012-07-26 14:35:00,67.7,67.76,67.7,67.76,3000.0,59.3582,59.4108,59.3582,59.4108,3000.0
2012-07-26 14:40:00,67.76,67.78,67.74,67.74,4000.0,59.4108,59.4283,59.3932,59.3932,4000.0
2012-07-26 14:45:00,67.74,67.79,67.74,67.79,6800.0,59.3932,59.4371,59.3932,59.4371,6800.0
2012-07-26 14:50:00,67.79,67.88,67.79,67.88,3200.0,59.4371,59.516,59.4371,59.516,3200.0
2012-07-26 14:55:00,67.88,67.9,67.83,67.83,8200.0,59.516,59.5335,59.4722,59.4722,8200.0
2012-07-26 15:00:00,67.83,67.85,67.82,67.84,3500.0,59.4722,59.4897,59.4634,59.4809,3500.0
2012-07-26 15:05:00,67.84,67.84,67.79,67.82,5900.0,59.4809,59.4809,59.4371,59.4634,5900.0
2012-07-26 15:10:00,67.83,67.89,67.83,67.86,5200.0,59.4722,59.5248,59.4722,59.4985,5200.0
2012-07-26 15:15:00,67.85,67.86,67.82,67.83,8400.0,59.4897,59.4985,59.4634,59.4722,8400.0
2012-07-26 15:20:00,67.82,67.84,67.79,67.82,4700.0,59.4634,59.4809,59.4371,59.4634,4700.0
2012-07-26 15:25:00,67.83,67.92,67.82,67.9,5200.0,59.4722,59.5511,59.4634,59.5335,5200.0
2012-07-26 15:30:00,67.89,67.93,67.86,67.93,6500.0,59.5248,59.5598,59.4985,59.5598,6500.0
2012-07-26 15:35:00,67.94,67.97,67.92,67.97,4500.0,59.5686,59.5949,59.5511,59.5949,4500.0
2012-07-26 15:40:00,67.97,68.04,67.97,68.01,10900.0,59.5949,59.6563,59.5949,59.63,10900.0
2012-07-26 15:45:00,68.03,68.08,67.96,67.96,5300.0,59.6475,59.6914,59.5861,59.5861,5300.0
2012-07-26 15:50:00,67.99,67.99,67.93,67.94,7200.0,59.6124,59.6124,59.5598,59.5686,7200.0
2012-07-26 15:55:00,67.97,67.99,67.92,67.92,4100.0,59.5949,59.6124,59.5511,59.5511,4100.0
2012-07-27 09:30:00,68.3,68.32,68.23,68.23,14500.0,59.8842,59.9018,59.8229,59.8229,14500.0
2012-07-27 09:35:00,68.27,68.39,68.27,68.3,4100.0,59.8579,59.9632,59.8579,59.8842,4100.0
2012-07-27 09:40:00,68.29,68.29,68.19,68.21,2600.0,59.8755,59.8755,59.7878,59.8053,2600.0
2012-07-27 09:45:00,68.22,68.31,68.19,68.27,3600.0,59.8141,59.893,59.7878,59.8579,3600.0
2012-07-27 09:50:00,68.28,68.42,68.28,68.38,1300.0,59.8667,59.9895,59.8667,59.9544,1300.0
2012-07-27 09:55:00,68.43,68.46,68.38,68.46,1100.0,59.9982,60.0245,59.9544,60.0245,1100.0
2012-07-27 10:00:00,68.47,68.53,68.47,68.5,1400.0,60.0333,60.0859,60.0333,60.0596,1400.0
2012-07-27 10:05:00,68.47,68.48,68.46,68.46,300.0,60.0333,60.0421,60.0245,60.0245,300.0
2012-07-27 10:10:00,68.43,68.43,68.4,68.43,1500.0,59.9982,59.9982,59.9719,59.9982,1500.0
2012-07-27 10:15:00,68.43,68.47,68.42,68.46,1100.0,59.9982,60.0333,59.9895,60.0245,1100.0
2012-07-27 10:20:00,68.47,68.5,68.41,68.42,2500.0,60.0333,60.0596,59.9807,59.9895,2500.0
2012-07-27 10:25:00,68.44,68.48,68.44,68.44,3300.0,60.007,60.0421,60.007,60.007,3300.0
2012-07-27 10:30:00,68.45,68.49,68.44,68.45,2500.0,60.0158,60.0508,60.007,60.0158,2500.0
2012-07-27 10:35:00,68.46,68.46,68.44,68.45,600.0,60.0245,60.0245,60.007,60.0158,600.0
2012-07-27 10:40:00,68.46,68.49,68.46,68.48,3200.0,60.0245,60.0508,60.0245,60.0421,3200.0
2012-07-27 10:45:00,68.53,68.58,68.53,68.55,5100.0,60.0859,60.1297,60.0859,60.1034,5100.0
2012-07-27 10:50:00,68.56,68.58,68.54,68.57,3300.0,60.1122,60.1297,60.0947,60.121,3300.0
2012-07-27 10:55:00,68.59,68.71,68.59,68.68,5900.0,60.1385,60.2437,60.1385,60.2174,5900.0
2012-07-27 11:00:00,68.68,68.74,68.68,68.73,3100.0,60.2174,60.27,60.2174,60.2613,3100.0
2012-07-27 11:05:00,68.72,68.76,68.71,68.73,26600.0,60.2525,60.2876,60.2437,60.2613,26600.0
2012-07-27 11:10:00,68.71,68.71,68.67,68.68,3000.0,60.2437,60.2437,60.2087,60.2174,3000.0
2012-07-27 11:15:00,68.68,68.75,68.68,68.75,1900.0,60.2174,60.2788,60.2174,60.2788,1900.0
2012-07-27 11:20:00,68.75,68.8,68.74,68.79,8600.0,60.2788,60.3226,60.27,60.3139,8600.0
2012-07-27 11:25:00,68.78,68.78,68.72,68.72,1800.0,60.3051,60.3051,60.2525,60.2525,1800.0
2012-07-27 11:30:00,68.73,68.78,68.73,68.76,3300.0,60.2613,60.3051,60.2613,60.2876,3300.0
2012-07-27 11:35:00,68.75,68.75,68.69,68.69,3900.0,60.2788,60.2788,60.2262,60.2262,3900.0
2012-07-27 11:40:00,68.69,68.74,68.69,68.71,2100.0,60.2262,60.27,60.2262,60.2437,2100.0
2012-07-27 11:45:00,68.69,68.73,68.69,68.69,9900.0,60.2262,60.2613,60.2262,60.2262,9900.0
2012-07-27 11:50:00,68.71,68.76,68.71,68.74,33200.0,60.2437,60.2876,60.2437,60.27,33200.0
2012-07-27 11:55:00,68.76,68.77,68.76,68.77,6400.0,60.2876,60.2963,60.2876,60.2963,6400.0
2012-07-27 12:00:00,68.77,68.77,68.73,68.75,7000.0,60.2963,60.2963,60.2613,60.2788,7000.0
2012-07-27 12:05:00,68.76,68.77,68.73,68.74,3900.0,60.2876,60.2963,60.2613,60.27,3900.0
2012-07-27 12:10:00,68.75,68.79,68.75,68.77,2900.0,60.2788,60.3139,60.2788,60.2963,2900.0
2012-07-27 12:15:00,68.75,68.75,68.74,68.75,1200.0,60.2788,60.2788,60.27,60.2788,1200.0
2012-07-27 12:20:00,68.75,68.78,68.74,68.78,8300.0,60.2788,60.3051,60.27,60.3051,8300.0
2012-07-27 12:25:00,68.79,68.82,68.78,68.82,28000.0,60.3139,60.3402,60.3051,60.3402,28000.0
2012-07-27 12:30:00,68.82,68.9,68.82,68.88,6100.0,60.3402,60.4103,60.3402,60.3928,6100.0
2012-07-27 12:35:00,68.87,68.87,68.84,68.84,3900.0,60.384,60.384,60.3577,60.3577,3900.0
2012-07-27 12:40:00,68.84,68.86,68.84,68.85,2500.0,60.3577,60.3752,60.3577,60.3665,2500.0
2012-07-27 12:45:00,68.84,68.86,68.84,68.85,2900.0,60.3577,60.3752,60.3577,60.3665,2900.0
2012-07-27 12:50:00,68.86,68.86,68.84,68.85,2900.0,60.3752,60.3752,60.3577,60.3665,2900.0
2012-07-27 12:55:00,68.85,68.87,68.85,68.86,3100.0,60.3665,60.384,60.3665,60.3752,3100.0
2012-07-27 13:00:00,68.86,68.91,68.86,68.91,2500.0,60.3752,60.4191,60.3752,60.4191,2500.0
2012-07-27 13:05:00,68.9,68.91,68.89,68.89,3600.0,60.4103,60.4191,60.4015,60.4015,3600.0
2012-07-27 13:10:00,68.88,68.89,68.88,68.88,4000.0,60.3928,60.4015,60.3928,60.3928,4000.0
2012-07-27 13:15:00,68.88,68.89,68.88,68.89,5400.0,60.3928,60.4015,60.3928,60.4015,5400.0
2012-07-27 13:20:00,68.89,68.89,68.87,68.87,13100.0,60.4015,60.4015,60.384,60.384,13100.0
2012-07-27 13:25:00,68.88,69.19,68.88,69.17,10200.0,60.3928,60.6646,60.3928,60.647,10200.0
2012-07-27 13:30:00,69.2,69.32,69.2,69.21,4800.0,60.6734,60.7786,60.6734,60.6821,4800.0
2012-07-27 13:35:00,69.23,69.43,69.23,69.42,5100.0,60.6997,60.875,60.6997,60.8662,5100.0
2012-07-27 13:40:00,69.43,69.43,69.28,69.31,3000.0,60.875,60.875,60.7435,60.7698,3000.0
2012-07-27 13:45:00,69.3,69.3,69.19,69.19,7500.0,60.761,60.761,60.6646,60.6646,7500.0
2012-07-27 13:50:00,69.17,69.25,69.17,69.24,6300.0,60.647,60.7172,60.647,60.7084,6300.0
2012-07-27 13:55:00,69.25,69.29,69.22,69.26,6500.0,60.7172,60.7523,60.6909,60.726,6500.0
2012-07-27 14:00:00,69.24,69.24,69.2,69.23,4800.0,60.7084,60.7084,60.6734,60.6997,4800.0
2012-07-27 14:05:00,69.24,69.31,69.24,69.25,12700.0,60.7084,60.7698,60.7084,60.7172,12700.0
2012-07-27 14:10:00,69.24,69.24,69.16,69.16,11000.0,60.7084,60.7084,60.6383,60.6383,11000.0
2012-07-27 14:15:00,69.16,69.23,69.16,69.16,6100.0,60.6383,60.6997,60.6383,60.6383,6100.0
2012-07-27 14:20:00,69.16,69.2,69.13,69.14,7800.0,60.6383,60.6734,60.612,60.6207,7800.0
2012-07-27 14:25:00,69.13,69.19,69.13,69.16,2100.0,60.612,60.6646,60.612,60.6383,2100.0
2012-07-27 14:30:00,69.17,69.23,69.13,69.22,15600.0,60.647,60.6997,60.612,60.6909,15600.0
2012-07-27 14:35:00,69.21,69.23,69.19,69.21,3800.0,60.6821,60.6997,60.6646,60.6821,3800.0
2012-07-27 14:40:00,69.21,69.26,69.18,69.24,4800.0,60.6821,60.726,60.6558,60.7084,4800.0
2012-07-27 14:45:00,69.24,69.24,69.22,69.24,13700.0,60.7084,60.7084,60.6909,60.7084,13700.0
2012-07-27 14:50:00,69.23,69.29,69.22,69.28,3600.0,60.6997,60.7523,60.6909,60.7435,3600.0
2012-07-27 14:55:00,69.28,69.29,69.24,69.26,5500.0,60.7435,60.7523,60.7084,60.726,5500.0
2012-07-27 15:00:00,69.27,69.3,69.25,69.29,3600.0,60.7347,60.761,60.7172,60.7523,3600.0
2012-07-27 15:05:00,69.28,69.38,69.27,69.37,13700.0,60.7435,60.8312,60.7347,60.8224,13700.0
2012-07-27 15:10:00,69.38,69.38,69.34,69.36,13700.0,60.8312,60.8312,60.7961,60.8136,13700.0
2012-07-27 15:15:00,69.36,69.4,69.35,69.38,14100.0,60.8136,60.8487,60.8049,60.8312,14100.0
2012-07-27 15:20:00,69.38,69.39,69.32,69.35,6500.0,60.8312,60.8399,60.7786,60.8049,6500.0
2012-07-27 15:25:00,69.36,69.41,69.36,69.4,4200.0,60.8136,60.8575,60.8136,60.8487,4200.0
2012-07-27 15:30:00,69.4,69.44,69.38,69.42,12000.0,60.8487,60.8838,60.8312,60.8662,12000.0
2012-07-27 15:35:00,69.42,69.45,69.38,69.38,7600.0,60.8662,60.8925,60.8312,60.8312,7600.0
2012-07-27 15:40:00,69.38,69.42,69.36,69.4,6700.0,60.8312,60.8662,60.8136,60.8487,6700.0
2012-07-27 15:45:00,69.41,69.46,69.41,69.41,17100.0,60.8575,60.9013,60.8575,60.8575,17100.0
2012-07-27 15:50:00,69.41,69.41,69.24,69.27,14100.0,60.8575,60.8575,60.7084,60.7347,14100.0
2012-07-27 15:55:00,69.27,69.32,69.24,69.31,9200.0,60.7347,60.7786,60.7084,60.7698,9200.0
2012-07-30 09:30:00,69.17,69.52,69.17,69.52,28800.0,60.647,60.9539,60.647,60.9539,28800.0
2012-07-30 09:35:00,69.51,69.52,69.48,69.48,3200.0,60.9452,60.9539,60.9189,60.9189,3200.0
2012-07-30 09:40:00,69.39,69.47,69.39,69.47,5900.0,60.8399,60.9101,60.8399,60.9101,5900.0
2012-07-30 09:45:00,69.47,69.47,69.42,69.45,4100.0,60.9101,60.9101,60.8662,60.8925,4100.0
2012-07-30 09:50:00,69.46,69.47,69.37,69.41,5500.0,60.9013,60.9101,60.8224,60.8575,5500.0
2012-07-30 09:55:00,69.44,69.59,69.44,69.59,7400.0,60.8838,61.0153,60.8838,61.0153,7400.0
2012-07-30 10:00:00,69.56,69.61,69.52,69.59,5300.0,60.989,61.0328,60.9539,61.0153,5300.0
2012-07-30 10:05:00,69.6,69.61,69.51,69.52,2500.0,61.0241,61.0328,60.9452,60.9539,2500.0
2012-07-30 10:10:00,69.55,69.59,69.52,69.55,3100.0,60.9802,61.0153,60.9539,60.9802,3100.0
2012-07-30 10:15:00,69.54,69.54,69.47,69.47,1500.0,60.9715,60.9715,60.9101,60.9101,1500.0
2012-07-30 10:20:00,69.5,69.63,69.5,69.62,20700.0,60.9364,61.0504,60.9364,61.0416,20700.0
2012-07-30 10:25:00,69.64,69.68,69.64,69.64,1600.0,61.0591,61.0942,61.0591,61.0591,1600.0
2012-07-30 10:30:00,69.6,69.6,69.53,69.54,2300.0,61.0241,61.0241,60.9627,60.9715,2300.0
2012-07-30 10:35:00,69.54,69.57,69.53,69.53,7000.0,60.9715,60.9978,60.9627,60.9627,7000.0
2012-07-30 10:40:00,69.52,69.52,69.46,69.48,600.0,60.9539,60.9539,60.9013,60.9189,600.0
2012-07-30 10:45:00,69.48,69.48,69.41,69.42,2900.0,60.9189,60.9189,60.8575,60.8662,2900.0
2012-07-30 10:50:00,69.46,69.46,69.41,69.43,900.0,60.9013,60.9013,60.8575,60.875,900.0
2012-07-30 10:55:00,69.4,69.4,69.3,69.3,1300.0,60.8487,60.8487,60.761,60.761,1300.0
2012-07-30 11:00:00,69.31,69.37,69.31,69.37,2600.0,60.7698,60.8224,60.7698,60.8224,2600.0
2012-07-30 11:05:00,69.37,69.4,69.37,69.39,1300.0,60.8224,60.8487,60.8224,60.8399,1300.0
2012-07-30 11:10:00,69.4,69.42,69.39,69.4,3200.0,60.8487,60.8662,60.8399,60.8487,3200.0
2012-07-30 11:15:00,69.37,69.37,69.24,69.25,3300.0,60.8224,60.8224,60.7084,60.7172,3300.0
2012-07-30 11:20:00,69.19,69.21,69.14,69.19,11300.0,60.6646,60.6821,60.6207,60.6646,11300.0
2012-07-30 11:25:00,69.18,69.2,69.18,69.2,600.0,60.6558,60.6734,60.6558,60.6734,600.0
2012-07-30 11:30:00,69.18,69.23,69.17,69.18,8700.0,60.6558,60.6997,60.647,60.6558,8700.0
2012-07-30 11:35:00,69.16,69.16,69.14,69.16,400.0,60.6383,60.6383,60.6207,60.6383,400.0
2012-07-30 11:40:00,69.1,69.13,69.1,69.12,7000.0,60.5857,60.612,60.5857,60.6032,7000.0
2012-07-30 11:45:00,69.14,69.17,69.13,69.14,9500.0,60.6207,60.647,60.612,60.6207,9500.0
2012-07-30 11:50:00,69.14,69.16,69.12,69.16,3500.0,60.6207,60.6383,60.6032,60.6383,3500.0
2012-07-30 11:55:00,69.16,69.17,69.14,69.16,5300.0,60.6383,60.647,60.6207,60.6383,5300.0
2012-07-30 12:00:00,69.17,69.18,69.13,69.15,17400.0,60.647,60.6558,60.612,60.6295,17400.0
2012-07-30 12:05:00,69.14,69.14,69.09,69.12,7400.0,60.6207,60.6207,60.5769,60.6032,7400.0
2012-07-30 12:10:00,69.12,69.14,69.12,69.14,7500.0,60.6032,60.6207,60.6032,60.6207,7500.0
2012-07-30 12:15:00,69.15,69.17,69.08,69.11,5200.0,60.6295,60.647,60.5681,60.5944,5200.0
2012-07-30 12:20:00,69.11,69.14,69.1,69.13,3800.0,60.5944,60.6207,60.5857,60.612,3800.0
2012-07-30 12:25:00,69.13,69.16,69.12,69.15,2100.0,60.612,60.6383,60.6032,60.6295,2100.0
2012-07-30 12:30:00,69.15,69.15,69.12,69.14,4000.0,60.6295,60.6295,60.6032,60.6207,4000.0
2012-07-30 12:35:00,69.12,69.14,69.11,69.13,2600.0,60.6032,60.6207,60.5944,60.612,2600.0
2012-07-30 12:40:00,69.13,69.26,69.13,69.25,3200.0,60.612,60.726,60.612,60.7172,3200.0
2012-07-30 12:45:00,69.25,69.25,69.21,69.21,3400.0,60.7172,60.7172,60.6821,60.6821,3400.0
2012-07-30 12:50:00,69.2,69.28,69.2,69.25,10300.0,60.6734,60.7435,60.6734,60.7172,10300.0
2012-07-30 12:55:00,69.25,69.25,69.16,69.2,28000.0,60.7172,60.7172,60.6383,60.6734,28000.0
2012-07-30 13:00:00,69.2,69.2,69.15,69.16,3300.0,60.6734,60.6734,60.6295,60.6383,3300.0
2012-07-30 13:05:00,69.17,69.23,69.17,69.23,1500.0,60.647,60.6997,60.647,60.6997,1500.0
2012-07-30 13:10:00,69.24,69.24,69.22,69.23,1900.0,60.7084,60.7084,60.6909,60.6997,1900.0
2012-07-30 13:15:00,69.19,69.2,69.19,69.2,1400.0,60.6646,60.6734,60.6646,60.6734,1400.0
2012-07-30 13:20:00,69.2,69.28,69.19,69.27,12300.0,60.6734,60.7435,60.6646,60.7347,12300.0
2012-07-30 13:25:00,69.27,69.27,69.22,69.23,2900.0,60.7347,60.7347,60.6909,60.6997,2900.0
2012-07-30 13:30:00,69.25,69.31,69.25,69.31,6400.0,60.7172,60.7698,60.7172,60.7698,6400.0
2012-07-30 13:35:00,69.32,69.32,69.25,69.25,10400.0,60.7786,60.7786,60.7172,60.7172,10400.0
2012-07-30 13:40:00,69.25,69.25,69.18,69.19,6200.0,60.7172,60.7172,60.6558,60.6646,6200.0
2012-07-30 13:45:00,69.2,69.21,69.2,69.2,1100.0,60.6734,60.6821,60.6734,60.6734,1100.0
2012-07-30 13:50:00,69.18,69.2,69.14,69.19,2900.0,60.6558,60.6734,60.6207,60.6646,2900.0
2012-07-30 13:55:00,69.19,69.2,69.17,69.17,1200.0,60.6646,60.6734,60.647,60.647,1200.0
2012-07-30 14:00:00,69.16,69.16,69.1,69.15,1600.0,60.6383,60.6383,60.5857,60.6295,1600.0
2012-07-30 14:05:00,69.16,69.17,69.13,69.13,10700.0,60.6383,60.647,60.612,60.612,10700.0
2012-07-30 14:10:00,69.14,69.19,69.11,69.18,2500.0,60.6207,60.6646,60.5944,60.6558,2500.0
2012-07-30 14:15:00,69.17,69.19,69.15,69.17,6800.0,60.647,60.6646,60.6295,60.647,6800.0
2012-07-30 14:20:00,69.18,69.24,69.16,69.17,2700.0,60.6558,60.7084,60.6383,60.647,2700.0
2012-07-30 14:25:00,69.17,69.19,69.16,69.19,2300.0,60.647,60.6646,60.6383,60.6646,2300.0
2012-07-30 14:30:00,69.2,69.22,69.19,69.19,5200.0,60.6734,60.6909,60.6646,60.6646,5200.0
2012-07-30 14:35:00,69.2,69.23,69.2,69.23,9100.0,60.6734,60.6997,60.6734,60.6997,9100.0
2012-07-30 14:40:00,69.24,69.3,69.24,69.27,2300.0,60.7084,60.761,60.7084,60.7347,2300.0
2012-07-30 14:45:00,69.28,69.29,69.27,69.28,12400.0,60.7435,60.7523,60.7347,60.7435,12400.0
2012-07-30 14:50:00,69.28,69.29,69.24,69.27,8400.0,60.7435,60.7523,60.7084,60.7347,8400.0
2012-07-30 14:55:00,69.27,69.29,69.26,69.29,22700.0,60.7347,60.7523,60.726,60.7523,22700.0
2012-07-30 15:00:00,69.28,69.28,69.25,69.26,5600.0,60.7435,60.7435,60.7172,60.726,5600.0
2012-07-30 15:05:00,69.26,69.27,69.15,69.16,4600.0,60.726,60.7347,60.6295,60.6383,4600.0
2012-07-30 15:10:00,69.15,69.17,69.11,69.11,11100.0,60.6295,60.647,60.5944,60.5944,11100.0
2012-07-30 15:15:00,69.11,69.21,69.11,69.2,4900.0,60.5944,60.6821,60.5944,60.6734,4900.0
2012-07-30 15:20:00,69.2,69.24,69.17,69.24,2300.0,60.6734,60.7084,60.647,60.7084,2300.0
2012-07-30 15:25:00,69.24,69.24,69.19,69.23,2100.0,60.7084,60.7084,60.6646,60.6997,2100.0
2012-07-30 15:30:00,69.28,69.28,69.23,69.26,900.0,60.7435,60.7435,60.6997,60.726,900.0
2012-07-30 15:35:00,69.25,69.25,69.17,69.18,5500.0,60.7172,60.7172,60.647,60.6558,5500.0
2012-07-30 15:40:00,69.19,69.25,69.19,69.23,4900.0,60.6646,60.7172,60.6646,60.6997,4900.0
2012-07-30 15:45:00,69.23,69.25,69.19,69.25,3900.0,60.6997,60.7172,60.6646,60.7172,3900.0
2012-07-30 15:50:00,69.26,69.26,69.22,69.23,2400.0,60.726,60.726,60.6909,60.6997,2400.0
2012-07-30 15:55:00,69.23,69.24,69.21,69.22,2100.0,60.6997,60.7084,60.6821,60.6909,2100.0
2012-07-31 09:30:00,69.15,69.26,69.15,69.23,8400.0,60.6295,60.726,60.6295,60.6997,8400.0
2012-07-31 09:35:00,69.24,69.31,69.23,69.31,6800.0,60.7084,60.7698,60.6997,60.7698,6800.0
2012-07-31 09:40:00,69.28,69.36,69.28,69.36,1400.0,60.7435,60.8136,60.7435,60.8136,1400.0
2012-07-31 09:45:00,69.31,69.31,69.27,69.29,2700.0,60.7698,60.7698,60.7347,60.7523,2700.0
2012-07-31 09:50:00,69.29,69.29,69.21,69.24,9000.0,60.7523,60.7523,60.6821,60.7084,9000.0
2012-07-31 09:55:00,69.19,69.19,69.13,69.19,3400.0,60.6646,60.6646,60.612,60.6646,3400.0
2012-07-31 10:00:00,69.24,69.26,69.09,69.14,6700.0,60.7084,60.726,60.5769,60.6207,6700.0
2012-07-31 10:05:00,69.15,69.15,69.01,69.05,6500.0,60.6295,60.6295,60.5068,60.5418,6500.0
2012-07-31 10:10:00,69.03,69.15,69.03,69.12,2800.0,60.5243,60.6295,60.5243,60.6032,2800.0
2012-07-31 10:15:00,69.12,69.21,69.12,69.16,3200.0,60.6032,60.6821,60.6032,60.6383,3200.0
2012-07-31 10:20:00,69.17,69.25,69.14,69.25,27400.0,60.647,60.7172,60.6207,60.7172,27400.0
2012-07-31 10:25:00,69.27,69.28,69.2,69.21,170700.0,60.7347,60.7435,60.6734,60.6821,170700.0
2012-07-31 10:30:00,69.21,69.25,69.15,69.15,11500.0,60.6821,60.7172,60.6295,60.6295,11500.0
2012-07-31 10:35:00,69.15,69.15,69.08,69.1,2600.0,60.6295,60.6295,60.5681,60.5857,2600.0
2012-07-31 10:40:00,69.09,69.22,69.08,69.22,4700.0,60.5769,60.6909,60.5681,60.6909,4700.0
2012-07-31 10:45:00,69.25,69.26,69.24,69.24,3800.0,60.7172,60.726,60.7084,60.7084,3800.0
2012-07-31 10:50:00,69.22,69.28,69.21,69.27,5400.0,60.6909,60.7435,60.6821,60.7347,5400.0
2012-07-31 10:55:00,69.24,69.27,69.17,69.17,6400.0,60.7084,60.7347,60.647,60.647,6400.0
2012-07-31 11:00:00,69.2,69.21,69.14,69.14,1000.0,60.6734,60.6821,60.6207,60.6207,1000.0
2012-07-31 11:05:00,69.15,69.16,69.12,69.16,1100.0,60.6295,60.6383,60.6032,60.6383,1100.0
2012-07-31 11:10:00,69.18,69.32,69.18,69.31,6600.0,60.6558,60.7786,60.6558,60.7698,6600.0
2012-07-31 11:15:00,69.3,69.3,69.24,69.24,12500.0,60.761,60.761,60.7084,60.7084,12500.0
2012-07-31 11:20:00,69.26,69.3,69.26,69.29,5400.0,60.726,60.761,60.726,60.7523,5400.0
2012-07-31 11:25:00,69.31,69.31,69.26,69.26,900.0,60.7698,60.7698,60.726,60.726,900.0
2012-07-31 11:30:00,69.26,69.26,69.21,69.21,2300.0,60.726,60.726,60.6821,60.6821,2300.0
2012-07-31 11:35:00,69.2,69.25,69.2,69.24,2100.0,60.6734,60.7172,60.6734,60.7084,2100.0
2012-07-31 11:40:00,69.23,69.23,69.22,69.22,900.0,60.6997,60.6997,60.6909,60.6909,900.0
2012-07-31 11:45:00,69.17,69.18,69.16,69.18,1400.0,60.647,60.6558,60.6383,60.6558,1400.0
2012-07-31 11:50:00,69.18,69.2,69.18,69.18,4700.0,60.6558,60.6734,60.6558,60.6558,4700.0
2012-07-31 11:55:00,69.17,69.2,69.17,69.19,3200.0,60.647,60.6734,60.647,60.6646,3200.0
2012-07-31 12:00:00,69.18,69.18,69.01,69.03,12500.0,60.6558,60.6558,60.5068,60.5243,12500.0
2012-07-31 12:05:00,69.04,69.06,69.03,69.05,5400.0,60.5331,60.5506,60.5243,60.5418,5400.0
2012-07-31 12:10:00,69.03,69.03,68.94,68.98,5600.0,60.5243,60.5243,60.4454,60.4805,5600.0
2012-07-31 12:15:00,68.98,68.99,68.98,68.99,1300.0,60.4805,60.4892,60.4805,60.4892,1300.0
2012-07-31 12:20:00,68.98,69.01,68.96,69.01,5200.0,60.4805,60.5068,60.4629,60.5068,5200.0
2012-07-31 12:25:00,69.01,69.01,68.99,69.01,3700.0,60.5068,60.5068,60.4892,60.5068,3700.0
2012-07-31 12:30:00,69.01,69.02,68.98,68.98,2800.0,60.5068,60.5155,60.4805,60.4805,2800.0
2012-07-31 12:35:00,69.0,69.03,69.0,69.02,5100.0,60.498,60.5243,60.498,60.5155,5100.0
2012-07-31 12:40:00,69.04,69.04,68.99,68.99,3100.0,60.5331,60.5331,60.4892,60.4892,3100.0
2012-07-31 12:45:00,68.99,68.99,68.94,68.95,4000.0,60.4892,60.4892,60.4454,60.4542,4000.0
2012-07-31 12:50:00,68.96,68.99,68.96,68.99,1800.0,60.4629,60.4892,60.4629,60.4892,1800.0
2012-07-31 12:55:00,68.98,68.98,68.92,68.94,2700.0,60.4805,60.4805,60.4279,60.4454,2700.0
2012-07-31 13:00:00,68.93,68.94,68.91,68.92,5100.0,60.4366,60.4454,60.4191,60.4279,5100.0
2012-07-31 13:05:00,68.93,69.0,68.93,69.0,4300.0,60.4366,60.498,60.4366,60.498,4300.0
2012-07-31 13:10:00,68.99,69.01,68.97,69.0,9700.0,60.4892,60.5068,60.4717,60.498,9700.0
2012-07-31 13:15:00,69.0,69.02,68.98,68.98,2200.0,60.498,60.5155,60.4805,60.4805,2200.0
2012-07-31 13:20:00,68.98,69.01,68.97,68.99,22300.0,60.4805,60.5068,60.4717,60.4892,22300.0
2012-07-31 13:25:00,68.98,69.09,68.98,69.07,4000.0,60.4805,60.5769,60.4805,60.5594,4000.0
2012-07-31 13:30:00,69.07,69.07,69.05,69.05,2000.0,60.5594,60.5594,60.5418,60.5418,2000.0
2012-07-31 13:35:00,69.04,69.08,69.04,69.07,2500.0,60.5331,60.5681,60.5331,60.5594,2500.0
2012-07-31 13:40:00,69.07,69.07,69.01,69.01,8300.0,60.5594,60.5594,60.5068,60.5068,8300.0
2012-07-31 13:45:00,69.01,69.01,68.99,68.99,4100.0,60.5068,60.5068,60.4892,60.4892,4100.0
2012-07-31 13:50:00,69.0,69.05,69.0,69.03,3200.0,60.498,60.5418,60.498,60.5243,3200.0
2012-07-31 13:55:00,69.03,69.04,68.97,68.99,12200.0,60.5243,60.5331,60.4717,60.4892,12200.0
2012-07-31 14:00:00,68.98,69.03,68.97,69.02,4700.0,60.4805,60.5243,60.4717,60.5155,4700.0
2012-07-31 14:05:00,69.03,69.05,69.02,69.03,12200.0,60.5243,60.5418,60.5155,60.5243,12200.0
2012-07-31 14:10:00,69.06,69.11,69.05,69.11,8000.0,60.5506,60.5944,60.5418,60.5944,8000.0
2012-07-31 14:15:00,69.1,69.1,69.07,69.09,6800.0,60.5857,60.5857,60.5594,60.5769,6800.0
2012-07-31 14:20:00,69.1,69.11,69.08,69.09,13400.0,60.5857,60.5944,60.5681,60.5769,13400.0
2012-07-31 14:25:00,69.18,69.18,69.13,69.16,2900.0,60.6558,60.6558,60.612,60.6383,2900.0
2012-07-31 14:30:00,69.17,69.18,69.12,69.12,6700.0,60.647,60.6558,60.6032,60.6032,6700.0
2012-07-31 14:35:00,69.13,69.14,69.09,69.11,6300.0,60.612,60.6207,60.5769,60.5944,6300.0
2012-07-31 14:40:00,69.12,69.12,69.1,69.12,900.0,60.6032,60.6032,60.5857,60.6032,900.0
2012-07-31 14:45:00,69.12,69.18,69.12,69.15,8900.0,60.6032,60.6558,60.6032,60.6295,8900.0
2012-07-31 14:50:00,69.15,69.15,69.12,69.14,6800.0,60.6295,60.6295,60.6032,60.6207,6800.0
2012-07-31 14:55:00,69.15,69.16,69.04,69.04,9000.0,60.6295,60.6383,60.5331,60.5331,9000.0
2012-07-31 15:00:00,69.03,69.04,69.0,69.0,3400.0,60.5243,60.5331,60.498,60.498,3400.0
2012-07-31 15:05:00,68.99,69.02,68.97,69.02,5400.0,60.4892,60.5155,60.4717,60.5155,5400.0
2012-07-31 15:10:00,69.01,69.03,69.0,69.0,13700.0,60.5068,60.5243,60.498,60.498,13700.0
2012-07-31 15:15:00,69.0,69.03,68.99,69.02,7700.0,60.498,60.5243,60.4892,60.5155,7700.0
2012-07-31 15:20:00,69.03,69.03,69.01,69.01,4000.0,60.5243,60.5243,60.5068,60.5068,4000.0
2012-07-31 15:25:00,69.01,69.06,69.01,69.05,7500.0,60.5068,60.5506,60.5068,60.5418,7500.0
2012-07-31 15:30:00,69.06,69.06,69.0,69.0,11200.0,60.5506,60.5506,60.498,60.498,11200.0
2012-07-31 15:35:00,69.01,69.04,68.98,68.99,5600.0,60.5068,60.5331,60.4805,60.4892,5600.0
2012-07-31 15:40:00,68.98,68.99,68.91,68.98,4400.0,60.4805,60.4892,60.4191,60.4805,4400.0
2012-07-31 15:45:00,68.98,68.99,68.9,68.9,5900.0,60.4805,60.4892,60.4103,60.4103,5900.0
2012-07-31 15:50:00,68.91,68.99,68.91,68.96,14900.0,60.4191,60.4892,60.4191,60.4629,14900.0
2012-07-31 15:55:00,68.95,68.96,68.86,68.86,25600.0,60.4542,60.4629,60.3752,60.3752,25600.0
2012-08-01 09:30:00,69.23,69.27,69.18,69.18,10000.0,60.6997,60.7347,60.6558,60.6558,10000.0
2012-08-01 09:35:00,69.16,69.16,69.08,69.14,1700.0,60.6383,60.6383,60.5681,60.6207,1700.0
2012-08-01 09:40:00,69.08,69.09,69.07,69.08,2600.0,60.5681,60.5769,60.5594,60.5681,2600.0
2012-08-01 09:45:00,69.05,69.05,69.0,69.05,3400.0,60.5418,60.5418,60.498,60.5418,3400.0
2012-08-01 09:50:00,69.04,69.06,69.02,69.03,3600.0,60.5331,60.5506,60.5155,60.5243,3600.0
2012-08-01 09:55:00,69.07,69.09,68.97,68.97,4200.0,60.5594,60.5769,60.4717,60.4717,4200.0
2012-08-01 10:00:00,69.01,69.01,68.92,68.99,8300.0,60.5068,60.5068,60.4279,60.4892,8300.0
2012-08-01 10:05:00,69.0,69.06,68.96,69.03,3400.0,60.498,60.5506,60.4629,60.5243,3400.0
2012-08-01 10:10:00,69.03,69.05,68.89,68.9,3100.0,60.5243,60.5418,60.4015,60.4103,3100.0
2012-08-01 10:15:00,68.89,68.92,68.85,68.85,2500.0,60.4015,60.4279,60.3665,60.3665,2500.0
2012-08-01 10:20:00,68.84,68.89,68.84,68.89,2900.0,60.3577,60.4015,60.3577,60.4015,2900.0
2012-08-01 10:25:00,68.88,68.91,68.87,68.91,24500.0,60.3928,60.4191,60.384,60.4191,24500.0
2012-08-01 10:30:00,68.91,68.94,68.86,68.86,6600.0,60.4191,60.4454,60.3752,60.3752,6600.0
2012-08-01 10:35:00,68.93,69.03,68.93,69.01,5700.0,60.4366,60.5243,60.4366,60.5068,5700.0
2012-08-01 10:40:00,69.01,69.02,68.95,68.95,3200.0,60.5068,60.5155,60.4542,60.4542,3200.0
2012-08-01 10:45:00,68.95,69.03,68.95,69.03,1300.0,60.4542,60.5243,60.4542,60.5243,1300.0
2012-08-01 10:50:00,69.05,69.05,68.98,69.01,2600.0,60.5418,60.5418,60.4805,60.5068,2600.0
2012-08-01 10:55:00,69.0,69.05,68.97,68.99,4000.0,60.498,60.5418,60.4717,60.4892,4000.0
2012-08-01 11:00:00,68.99,69.01,68.95,68.95,1300.0,60.4892,60.5068,60.4542,60.4542,1300.0
2012-08-01 11:05:00,68.95,68.98,68.93,68.96,2600.0,60.4542,60.4805,60.4366,60.4629,2600.0
2012-08-01 11:10:00,68.99,68.99,68.89,68.9,4300.0,60.4892,60.4892,60.4015,60.4103,4300.0
2012-08-01 11:15:00,68.88,68.9,68.86,68.9,3100.0,60.3928,60.4103,60.3752,60.4103,3100.0
2012-08-01 11:20:00,68.88,68.88,68.84,68.85,5500.0,60.3928,60.3928,60.3577,60.3665,5500.0
2012-08-01 11:25:00,68.87,68.89,68.85,68.89,4900.0,60.384,60.4015,60.3665,60.4015,4900.0
2012-08-01 11:30:00,68.89,68.93,68.89,68.9,1000.0,60.4015,60.4366,60.4015,60.4103,1000.0
2012-08-01 11:35:00,68.89,68.91,68.84,68.88,10900.0,60.4015,60.4191,60.3577,60.3928,10900.0
2012-08-01 11:40:00,68.88,68.9,68.88,68.9,4300.0,60.3928,60.4103,60.3928,60.4103,4300.0
2012-08-01 11:45:00,68.89,68.9,68.87,68.89,4000.0,60.4015,60.4103,60.384,60.4015,4000.0
2012-08-01 11:50:00,68.9,68.92,68.9,68.91,500.0,60.4103,60.4279,60.4103,60.4191,500.0
2012-08-01 11:55:00,68.91,68.91,68.88,68.89,3800.0,60.4191,60.4191,60.3928,60.4015,3800.0
2012-08-01 12:00:00,68.89,68.91,68.88,68.91,4100.0,60.4015,60.4191,60.3928,60.4191,4100.0
2012-08-01 12:05:00,68.91,68.94,68.91,68.93,3600.0,60.4191,60.4454,60.4191,60.4366,3600.0
2012-08-01 12:10:00,68.93,68.94,68.92,68.92,1500.0,60.4366,60.4454,60.4279,60.4279,1500.0
2012-08-01 12:15:00,68.92,68.93,68.91,68.93,3900.0,60.4279,60.4366,60.4191,60.4366,3900.0
2012-08-01 12:20:00,68.93,68.96,68.93,68.95,6100.0,60.4366,60.4629,60.4366,60.4542,6100.0
2012-08-01 12:25:00,68.96,68.99,68.95,68.96,6900.0,60.4629,60.4892,60.4542,60.4629,6900.0
2012-08-01 12:30:00,68.96,68.99,68.95,68.97,4500.0,60.4629,60.4892,60.4542,60.4717,4500.0
2012-08-01 12:35:00,68.96,68.96,68.93,68.95,1400.0,60.4629,60.4629,60.4366,60.4542,1400.0
2012-08-01 12:40:00,68.94,68.95,68.94,68.94,1200.0,60.4454,60.4542,60.4454,60.4454,1200.0
2012-08-01 12:45:00,68.93,68.94,68.92,68.93,3000.0,60.4366,60.4454,60.4279,60.4366,3000.0
2012-08-01 12:50:00,68.93,68.93,68.91,68.93,6500.0,60.4366,60.4366,60.4191,60.4366,6500.0
2012-08-01 12:55:00,68.93,68.95,68.92,68.95,33000.0,60.4366,60.4542,60.4279,60.4542,33000.0
2012-08-01 13:00:00,68.95,68.99,68.95,68.98,1000.0,60.4542,60.4892,60.4542,60.4805,1000.0
2012-08-01 13:05:00,68.99,69.0,68.98,68.98,2600.0,60.4892,60.498,60.4805,60.4805,2600.0
2012-08-01 13:10:00,68.97,68.97,68.94,68.96,4600.0,60.4717,60.4717,60.4454,60.4629,4600.0
2012-08-01 13:15:00,68.95,68.95,68.91,68.92,3400.0,60.4542,60.4542,60.4191,60.4279,3400.0
2012-08-01 13:20:00,68.92,68.95,68.92,68.93,2500.0,60.4279,60.4542,60.4279,60.4366,2500.0
2012-08-01 13:25:00,68.93,68.94,68.89,68.89,9300.0,60.4366,60.4454,60.4015,60.4015,9300.0
2012-08-01 13:30:00,68.88,68.88,68.86,68.87,2100.0,60.3928,60.3928,60.3752,60.384,2100.0
2012-08-01 13:35:00,68.84,68.87,68.84,68.87,1900.0,60.3577,60.384,60.3577,60.384,1900.0
2012-08-01 13:40:00,68.86,68.88,68.84,68.88,2600.0,60.3752,60.3928,60.3577,60.3928,2600.0
2012-08-01 13:45:00,68.9,68.93,68.87,68.87,2200.0,60.4103,60.4366,60.384,60.384,2200.0
2012-08-01 13:50:00,68.87,68.88,68.86,68.88,1000.0,60.384,60.3928,60.3752,60.3928,1000.0
2012-08-01 13:55:00,68.87,68.87,68.78,68.79,9200.0,60.384,60.384,60.3051,60.3139,9200.0
2012-08-01 14:00:00,68.79,68.79,68.76,68.78,3400.0,60.3139,60.3139,60.2876,60.3051,3400.0
2012-08-01 14:05:00,68.79,68.82,68.75,68.79,14500.0,60.3139,60.3402,60.2788,60.3139,14500.0
2012-08-01 14:10:00,68.8,68.8,68.42,68.62,29000.0,60.3226,60.3226,59.9895,60.1648,29000.0
2012-08-01 14:15:00,68.62,68.66,68.43,68.54,15700.0,60.1648,60.1999,59.9982,60.0947,15700.0
2012-08-01 14:20:00,68.51,68.76,68.5,68.69,15100.0,60.0684,60.2876,60.0596,60.2262,15100.0
2012-08-01 14:25:00,68.69,68.84,68.63,68.83,16500.0,60.2262,60.3577,60.1736,60.3489,16500.0
2012-08-01 14:30:00,68.85,68.85,68.67,68.69,25400.0,60.3665,60.3665,60.2087,60.2262,25400.0
2012-08-01 14:35:00,68.7,68.77,68.69,68.72,10700.0,60.235,60.2963,60.2262,60.2525,10700.0
2012-08-01 14:40:00,68.71,68.77,68.7,68.71,10600.0,60.2437,60.2963,60.235,60.2437,10600.0
2012-08-01 14:45:00,68.7,68.73,68.61,68.63,5700.0,60.235,60.2613,60.1561,60.1736,5700.0
2012-08-01 14:50:00,68.66,68.71,68.59,68.62,14900.0,60.1999,60.2437,60.1385,60.1648,14900.0
2012-08-01 14:55:00,68.63,68.73,68.62,68.73,9700.0,60.1736,60.2613,60.1648,60.2613,9700.0
2012-08-01 15:00:00,68.73,68.73,68.68,68.68,6100.0,60.2613,60.2613,60.2174,60.2174,6100.0
2012-08-01 15:05:00,68.7,68.82,68.7,68.8,25300.0,60.235,60.3402,60.235,60.3226,25300.0
2012-08-01 15:10:00,68.8,68.81,68.67,68.67,13000.0,60.3226,60.3314,60.2087,60.2087,13000.0
2012-08-01 15:15:00,68.67,68.73,68.66,68.72,15700.0,60.2087,60.2613,60.1999,60.2525,15700.0
2012-08-01 15:20:00,68.71,68.77,68.7,68.77,14000.0,60.2437,60.2963,60.235,60.2963,14000.0
2012-08-01 15:25:00,68.77,68.9,68.77,68.88,8100.0,60.2963,60.4103,60.2963,60.3928,8100.0
2012-08-01 15:30:00,68.88,68.9,68.83,68.85,48200.0,60.3928,60.4103,60.3489,60.3665,48200.0
2012-08-01 15:35:00,68.85,68.86,68.73,68.77,14600.0,60.3665,60.3752,60.2613,60.2963,14600.0
2012-08-01 15:40:00,68.78,68.8,68.74,68.77,11500.0,60.3051,60.3226,60.27,60.2963,11500.0
2012-08-01 15:45:00,68.75,68.77,68.67,68.69,15500.0,60.2788,60.2963,60.2087,60.2262,15500.0
2012-08-01 15:50:00,68.69,68.73,68.68,68.7,12100.0,60.2262,60.2613,60.2174,60.235,12100.0
2012-08-01 15:55:00,68.7,68.72,68.56,68.58,26300.0,60.235,60.2525,60.1122,60.1297,26300.0
2012-08-02 09:30:00,68.01,68.06,67.92,68.06,24500.0,59.63,59.6738,59.5511,59.6738,24500.0
2012-08-02 09:35:00,68.07,68.15,68.07,68.14,6700.0,59.6826,59.7527,59.6826,59.744,6700.0
2012-08-02 09:40:00,68.17,68.24,68.15,68.22,12900.0,59.7703,59.8316,59.7527,59.8141,12900.0
2012-08-02 09:45:00,68.34,68.39,68.33,68.36,8800.0,59.9193,59.9632,59.9106,59.9369,8800.0
2012-08-02 09:50:00,68.36,68.38,68.29,68.36,10100.0,59.9369,59.9544,59.8755,59.9369,10100.0
2012-08-02 09:55:00,68.37,68.44,68.34,68.41,20200.0,59.9456,60.007,59.9193,59.9807,20200.0
2012-08-02 10:00:00,68.44,68.44,68.29,68.32,30800.0,60.007,60.007,59.8755,59.9018,30800.0
2012-08-02 10:05:00,68.33,68.55,68.31,68.55,38200.0,59.9106,60.1034,59.893,60.1034,38200.0
2012-08-02 10:10:00,68.56,68.62,68.55,68.59,49900.0,60.1122,60.1648,60.1034,60.1385,49900.0
2012-08-02 10:15:00,68.6,68.62,68.53,68.55,26400.0,60.1473,60.1648,60.0859,60.1034,26400.0
2012-08-02 10:20:00,68.59,68.63,68.56,68.56,28800.0,60.1385,60.1736,60.1122,60.1122,28800.0
2012-08-02 10:25:00,68.56,68.72,68.56,68.71,54300.0,60.1122,60.2525,60.1122,60.2437,54300.0
2012-08-02 10:30:00,68.69,68.71,68.62,68.63,22800.0,60.2262,60.2437,60.1648,60.1736,22800.0
2012-08-02 10:35:00,68.64,68.67,68.58,68.58,9800.0,60.1824,60.2087,60.1297,60.1297,9800.0
2012-08-02 10:40:00,68.56,68.59,68.54,68.55,13000.0,60.1122,60.1385,60.0947,60.1034,13000.0
2012-08-02 10:45:00,68.57,68.64,68.55,68.63,19700.0,60.121,60.1824,60.1034,60.1736,19700.0
2012-08-02 10:50:00,68.63,68.69,68.57,68.57,18200.0,60.1736,60.2262,60.121,60.121,18200.0
2012-08-02 10:55:00,68.58,68.58,68.36,68.39,8000.0,60.1297,60.1297,59.9369,59.9632,8000.0
2012-08-02 11:00:00,68.39,68.43,68.3,68.33,7700.0,59.9632,59.9982,59.8842,59.9106,7700.0
2012-08-02 11:05:00,68.32,68.36,68.27,68.28,4100.0,59.9018,59.9369,59.8579,59.8667,4100.0
2012-08-02 11:10:00,68.26,68.3,68.22,68.3,10500.0,59.8492,59.8842,59.8141,59.8842,10500.0
2012-08-02 11:15:00,68.3,68.3,68.19,68.22,10400.0,59.8842,59.8842,59.7878,59.8141,10400.0
2012-08-02 11:20:00,68.2,68.21,68.14,68.17,15600.0,59.7966,59.8053,59.744,59.7703,15600.0
2012-08-02 11:25:00,68.15,68.27,68.11,68.25,15200.0,59.7527,59.8579,59.7177,59.8404,15200.0
2012-08-02 11:30:00,68.23,68.23,68.09,68.12,5000.0,59.8229,59.8229,59.7001,59.7264,5000.0
2012-08-02 11:35:00,68.11,68.14,67.99,67.99,4500.0,59.7177,59.744,59.6124,59.6124,4500.0
2012-08-02 11:40:00,68.0,68.04,67.97,67.99,4300.0,59.6212,59.6563,59.5949,59.6124,4300.0
2012-08-02 11:45:00,67.99,68.02,67.96,67.97,2500.0,59.6124,59.6387,59.5861,59.5949,2500.0
2012-08-02 11:50:00,67.98,67.99,67.87,67.91,7300.0,59.6037,59.6124,59.5072,59.5423,7300.0
2012-08-02 11:55:00,67.92,67.98,67.87,67.98,4800.0,59.5511,59.6037,59.5072,59.6037,4800.0
2012-08-02 12:00:00,67.98,68.05,67.97,68.03,4400.0,59.6037,59.6651,59.5949,59.6475,4400.0
2012-08-02 12:05:00,68.02,68.03,67.98,68.02,15400.0,59.6387,59.6475,59.6037,59.6387,15400.0
2012-08-02 12:10:00,68.02,68.04,67.98,67.99,7500.0,59.6387,59.6563,59.6037,59.6124,7500.0
2012-08-02 12:15:00,67.99,68.02,67.96,68.01,4800.0,59.6124,59.6387,59.5861,59.63,4800.0
2012-08-02 12:20:00,68.01,68.03,67.96,67.98,9000.0,59.63,59.6475,59.5861,59.6037,9000.0
2012-08-02 12:25:00,67.98,67.98,67.93,67.94,5400.0,59.6037,59.6037,59.5598,59.5686,5400.0
2012-08-02 12:30:00,67.93,67.93,67.73,67.78,11500.0,59.5598,59.5598,59.3845,59.4283,11500.0
2012-08-02 12:35:00,67.77,67.85,67.77,67.85,1600.0,59.4196,59.4897,59.4196,59.4897,1600.0
2012-08-02 12:40:00,67.87,67.92,67.87,67.92,1900.0,59.5072,59.5511,59.5072,59.5511,1900.0
2012-08-02 12:45:00,67.9,67.91,67.86,67.9,3800.0,59.5335,59.5423,59.4985,59.5335,3800.0
2012-08-02 12:50:00,67.87,67.91,67.83,67.83,2100.0,59.5072,59.5423,59.4722,59.4722,2100.0
2012-08-02 12:55:00,67.85,67.97,67.85,67.95,2000.0,59.4897,59.5949,59.4897,59.5774,2000.0
2012-08-02 13:00:00,67.93,67.97,67.9,67.94,6100.0,59.5598,59.5949,59.5335,59.5686,6100.0
2012-08-02 13:05:00,67.94,68.0,67.91,67.99,6600.0,59.5686,59.6212,59.5423,59.6124,6600.0
2012-08-02 13:10:00,68.01,68.02,67.96,67.96,4200.0,59.63,59.6387,59.5861,59.5861,4200.0
2012-08-02 13:15:00,67.95,67.96,67.9,67.94,7600.0,59.5774,59.5861,59.5335,59.5686,7600.0
2012-08-02 13:20:00,67.95,67.95,67.91,67.93,7000.0,59.5774,59.5774,59.5423,59.5598,7000.0
2012-08-02 13:25:00,67.95,67.96,67.93,67.96,8100.0,59.5774,59.5861,59.5598,59.5861,8100.0
2012-08-02 13:30:00,67.96,67.98,67.93,67.98,4900.0,59.5861,59.6037,59.5598,59.6037,4900.0
2012-08-02 13:35:00,67.97,67.97,67.9,67.93,10400.0,59.5949,59.5949,59.5335,59.5598,10400.0
2012-08-02 13:40:00,67.92,67.96,67.91,67.94,7000.0,59.5511,59.5861,59.5423,59.5686,7000.0
2012-08-02 13:45:00,67.93,67.98,67.92,67.93,6900.0,59.5598,59.6037,59.5511,59.5598,6900.0
2012-08-02 13:50:00,67.92,68.0,67.92,67.96,15700.0,59.5511,59.6212,59.5511,59.5861,15700.0
2012-08-02 13:55:00,67.96,67.96,67.88,67.89,12100.0,59.5861,59.5861,59.516,59.5248,12100.0
2012-08-02 14:00:00,67.87,67.9,67.86,67.89,15100.0,59.5072,59.5335,59.4985,59.5248,15100.0
2012-08-02 14:05:00,67.89,67.91,67.88,67.91,5800.0,59.5248,59.5423,59.516,59.5423,5800.0
2012-08-02 14:10:00,67.9,67.92,67.88,67.92,7800.0,59.5335,59.5511,59.516,59.5511,7800.0
2012-08-02 14:15:00,67.91,67.92,67.88,67.92,5200.0,59.5423,59.5511,59.516,59.5511,5200.0
2012-08-02 14:20:00,67.92,67.97,67.91,67.97,2900.0,59.5511,59.5949,59.5423,59.5949,2900.0
2012-08-02 14:25:00,67.97,67.99,67.95,67.96,3700.0,59.5949,59.6124,59.5774,59.5861,3700.0
2012-08-02 14:30:00,67.95,68.05,67.94,68.04,4000.0,59.5774,59.6651,59.5686,59.6563,4000.0
2012-08-02 14:35:00,68.04,68.17,68.03,68.15,4200.0,59.6563,59.7703,59.6475,59.7527,4200.0
2012-08-02 14:40:00,68.14,68.16,68.09,68.09,10600.0,59.744,59.7615,59.7001,59.7001,10600.0
2012-08-02 14:45:00,68.11,68.11,68.1,68.1,1500.0,59.7177,59.7177,59.7089,59.7089,1500.0
2012-08-02 14:50:00,68.11,68.12,68.0,68.01,38800.0,59.7177,59.7264,59.6212,59.63,38800.0
2012-08-02 14:55:00,68.01,68.1,68.01,68.05,10300.0,59.63,59.7089,59.63,59.6651,10300.0
2012-08-02 15:00:00,68.06,68.17,68.06,68.17,11900.0,59.6738,59.7703,59.6738,59.7703,11900.0
2012-08-02 15:05:00,68.18,68.19,68.13,68.14,36200.0,59.779,59.7878,59.7352,59.744,36200.0
2012-08-02 15:10:00,68.14,68.19,68.13,68.13,8200.0,59.744,59.7878,59.7352,59.7352,8200.0
2012-08-02 15:15:00,68.14,68.14,68.06,68.12,13900.0,59.744,59.744,59.6738,59.7264,13900.0
2012-08-02 15:20:00,68.13,68.17,68.12,68.13,12700.0,59.7352,59.7703,59.7264,59.7352,12700.0
2012-08-02 15:25:00,68.13,68.17,68.09,68.11,9400.0,59.7352,59.7703,59.7001,59.7177,9400.0
2012-08-02 15:30:00,68.09,68.21,68.09,68.19,24500.0,59.7001,59.8053,59.7001,59.7878,24500.0
2012-08-02 15:35:00,68.18,68.24,68.14,68.23,12600.0,59.779,59.8316,59.744,59.8229,12600.0
2012-08-02 15:40:00,68.23,68.23,68.14,68.2,8200.0,59.8229,59.8229,59.744,59.7966,8200.0
2012-08-02 15:45:00,68.19,68.25,68.17,68.2,32800.0,59.7878,59.8404,59.7703,59.7966,32800.0
2012-08-02 15:50:00,68.21,68.26,68.21,68.26,6700.0,59.8053,59.8492,59.8053,59.8492,6700.0
2012-08-02 15:55:00,68.29,68.32,68.23,68.24,8800.0,59.8755,59.9018,59.8229,59.8316,8800.0
2012-08-03 09:30:00,69.08,69.38,69.08,69.27,19900.0,60.5681,60.8312,60.5681,60.7347,19900.0
2012-08-03 09:35:00,69.27,69.27,69.18,69.18,3100.0,60.7347,60.7347,60.6558,60.6558,3100.0
2012-08-03 09:40:00,69.18,69.28,69.17,69.28,3900.0,60.6558,60.7435,60.647,60.7435,3900.0
2012-08-03 09:45:00,69.32,69.37,69.31,69.36,18400.0,60.7786,60.8224,60.7698,60.8136,18400.0
2012-08-03 09:50:00,69.37,69.45,69.36,69.44,2300.0,60.8224,60.8925,60.8136,60.8838,2300.0
2012-08-03 09:55:00,69.45,69.47,69.45,69.45,1400.0,60.8925,60.9101,60.8925,60.8925,1400.0
2012-08-03 10:00:00,69.47,69.53,69.47,69.53,2800.0,60.9101,60.9627,60.9101,60.9627,2800.0
2012-08-03 10:05:00,69.53,69.59,69.51,69.53,6200.0,60.9627,61.0153,60.9452,60.9627,6200.0
2012-08-03 10:10:00,69.54,69.56,69.52,69.53,6900.0,60.9715,60.989,60.9539,60.9627,6900.0
2012-08-03 10:15:00,69.54,69.54,69.5,69.5,3700.0,60.9715,60.9715,60.9364,60.9364,3700.0
2012-08-03 10:20:00,69.5,69.57,69.5,69.57,6600.0,60.9364,60.9978,60.9364,60.9978,6600.0
2012-08-03 10:25:00,69.56,69.64,69.55,69.63,12200.0,60.989,61.0591,60.9802,61.0504,12200.0
2012-08-03 10:30:00,69.61,69.62,69.55,69.56,8300.0,61.0328,61.0416,60.9802,60.989,8300.0
2012-08-03 10:35:00,69.56,69.56,69.5,69.5,13900.0,60.989,60.989,60.9364,60.9364,13900.0
2012-08-03 10:40:00,69.51,69.53,69.49,69.51,11600.0,60.9452,60.9627,60.9276,60.9452,11600.0
2012-08-03 10:45:00,69.52,69.52,69.48,69.48,12600.0,60.9539,60.9539,60.9189,60.9189,12600.0
2012-08-03 10:50:00,69.48,69.49,69.44,69.48,173800.0,60.9189,60.9276,60.8838,60.9189,173800.0
2012-08-03 10:55:00,69.49,69.53,69.49,69.52,2900.0,60.9276,60.9627,60.9276,60.9539,2900.0
2012-08-03 11:00:00,69.5,69.5,69.49,69.49,4200.0,60.9364,60.9364,60.9276,60.9276,4200.0
2012-08-03 11:05:00,69.5,69.52,69.49,69.51,14800.0,60.9364,60.9539,60.9276,60.9452,14800.0
2012-08-03 11:10:00,69.51,69.64,69.5,69.64,12400.0,60.9452,61.0591,60.9364,61.0591,12400.0
2012-08-03 11:15:00,69.62,69.64,69.56,69.57,8900.0,61.0416,61.0591,60.989,60.9978,8900.0
2012-08-03 11:20:00,69.57,69.59,69.57,69.58,19500.0,60.9978,61.0153,60.9978,61.0065,19500.0
2012-08-03 11:25:00,69.58,69.62,69.57,69.6,11000.0,61.0065,61.0416,60.9978,61.0241,11000.0
2012-08-03 11:30:00,69.6,69.63,69.6,69.62,9100.0,61.0241,61.0504,61.0241,61.0416,9100.0
2012-08-03 11:35:00,69.63,69.65,69.62,69.65,8500.0,61.0504,61.0679,61.0416,61.0679,8500.0
2012-08-03 11:40:00,69.63,69.65,69.62,69.63,4700.0,61.0504,61.0679,61.0416,61.0504,4700.0
2012-08-03 11:45:00,69.64,69.64,69.6,69.6,6600.0,61.0591,61.0591,61.0241,61.0241,6600.0
2012-08-03 11:50:00,69.6,69.64,69.6,69.63,10700.0,61.0241,61.0591,61.0241,61.0504,10700.0
2012-08-03 11:55:00,69.63,69.67,69.62,69.67,4100.0,61.0504,61.0854,61.0416,61.0854,4100.0
2012-08-03 12:00:00,69.67,69.72,69.66,69.67,12000.0,61.0854,61.1293,61.0767,61.0854,12000.0
2012-08-03 12:05:00,69.67,69.68,69.64,69.64,6100.0,61.0854,61.0942,61.0591,61.0591,6100.0
2012-08-03 12:10:00,69.63,69.63,69.62,69.63,2600.0,61.0504,61.0504,61.0416,61.0504,2600.0
2012-08-03 12:15:00,69.63,69.64,69.61,69.62,5200.0,61.0504,61.0591,61.0328,61.0416,5200.0
2012-08-03 12:20:00,69.63,69.67,69.63,69.67,4400.0,61.0504,61.0854,61.0504,61.0854,4400.0
2012-08-03 12:25:00,69.67,69.7,69.65,69.69,5600.0,61.0854,61.1117,61.0679,61.103,5600.0
2012-08-03 12:30:00,69.69,69.7,69.66,69.66,7500.0,61.103,61.1117,61.0767,61.0767,7500.0
2012-08-03 12:35:00,69.65,69.66,69.64,69.66,4200.0,61.0679,61.0767,61.0591,61.0767,4200.0
2012-08-03 12:40:00,69.67,69.68,69.65,69.66,5200.0,61.0854,61.0942,61.0679,61.0767,5200.0
2012-08-03 12:45:00,69.66,69.67,69.64,69.64,9600.0,61.0767,61.0854,61.0591,61.0591,9600.0
2012-08-03 12:50:00,69.64,69.66,69.63,69.65,4900.0,61.0591,61.0767,61.0504,61.0679,4900.0
2012-08-03 12:55:00,69.65,69.65,69.62,69.63,2100.0,61.0679,61.0679,61.0416,61.0504,2100.0
2012-08-03 13:00:00,69.64,69.65,69.62,69.63,2300.0,61.0591,61.0679,61.0416,61.0504,2300.0
2012-08-03 13:05:00,69.65,69.65,69.64,69.64,7000.0,61.0679,61.0679,61.0591,61.0591,7000.0
2012-08-03 13:10:00,69.65,69.68,69.64,69.66,3200.0,61.0679,61.0942,61.0591,61.0767,3200.0
2012-08-03 13:15:00,69.67,69.68,69.66,69.66,1600.0,61.0854,61.0942,61.0767,61.0767,1600.0
2012-08-03 13:20:00,69.65,69.67,69.65,69.66,2600.0,61.0679,61.0854,61.0679,61.0767,2600.0
2012-08-03 13:25:00,69.65,69.66,69.64,69.66,5900.0,61.0679,61.0767,61.0591,61.0767,5900.0
2012-08-03 13:30:00,69.64,69.66,69.62,69.65,10400.0,61.0591,61.0767,61.0416,61.0679,10400.0
2012-08-03 13:35:00,69.65,69.65,69.62,69.64,6600.0,61.0679,61.0679,61.0416,61.0591,6600.0
2012-08-03 13:40:00,69.64,69.65,69.64,69.64,3000.0,61.0591,61.0679,61.0591,61.0591,3000.0
2012-08-03 13:45:00,69.64,69.65,69.63,69.63,1100.0,61.0591,61.0679,61.0504,61.0504,1100.0
2012-08-03 13:50:00,69.63,69.65,69.63,69.65,11800.0,61.0504,61.0679,61.0504,61.0679,11800.0
2012-08-03 13:55:00,69.65,69.67,69.64,69.65,7200.0,61.0679,61.0854,61.0591,61.0679,7200.0
2012-08-03 14:00:00,69.65,69.68,69.65,69.67,7100.0,61.0679,61.0942,61.0679,61.0854,7100.0
2012-08-03 14:05:00,69.68,69.7,69.68,69.69,12800.0,61.0942,61.1117,61.0942,61.103,12800.0
2012-08-03 14:10:00,69.68,69.69,69.67,69.67,3100.0,61.0942,61.103,61.0854,61.0854,3100.0
2012-08-03 14:15:00,69.67,69.69,69.67,69.68,5400.0,61.0854,61.103,61.0854,61.0942,5400.0
2012-08-03 14:20:00,69.69,69.72,69.69,69.72,10600.0,61.103,61.1293,61.103,61.1293,10600.0
2012-08-03 14:25:00,69.72,69.72,69.69,69.7,5800.0,61.1293,61.1293,61.103,61.1117,5800.0
2012-08-03 14:30:00,69.69,69.71,69.64,69.64,9400.0,61.103,61.1205,61.0591,61.0591,9400.0
2012-08-03 14:35:00,69.65,69.68,69.63,69.63,10600.0,61.0679,61.0942,61.0504,61.0504,10600.0
2012-08-03 14:40:00,69.64,69.65,69.61,69.65,9100.0,61.0591,61.0679,61.0328,61.0679,9100.0
2012-08-03 14:45:00,69.65,69.65,69.62,69.62,5100.0,61.0679,61.0679,61.0416,61.0416,5100.0
2012-08-03 14:50:00,69.63,69.64,69.62,69.64,9100.0,61.0504,61.0591,61.0416,61.0591,9100.0
2012-08-03 14:55:00,69.64,69.64,69.61,69.63,10100.0,61.0591,61.0591,61.0328,61.0504,10100.0
2012-08-03 15:00:00,69.62,69.67,69.61,69.67,8600.0,61.0416,61.0854,61.0328,61.0854,8600.0
2012-08-03 15:05:00,69.67,69.68,69.66,69.68,14800.0,61.0854,61.0942,61.0767,61.0942,14800.0
2012-08-03 15:10:00,69.67,69.67,69.63,69.63,6300.0,61.0854,61.0854,61.0504,61.0504,6300.0
2012-08-03 15:15:00,69.64,69.64,69.61,69.61,6500.0,61.0591,61.0591,61.0328,61.0328,6500.0
2012-08-03 15:20:00,69.62,69.64,69.62,69.64,13400.0,61.0416,61.0591,61.0416,61.0591,13400.0
2012-08-03 15:25:00,69.64,69.64,69.59,69.59,16800.0,61.0591,61.0591,61.0153,61.0153,16800.0
2012-08-03 15:30:00,69.58,69.6,69.52,69.54,23700.0,61.0065,61.0241,60.9539,60.9715,23700.0
2012-08-03 15:35:00,69.54,69.54,69.46,69.52,13100.0,60.9715,60.9715,60.9013,60.9539,13100.0
2012-08-03 15:40:00,69.52,69.54,69.5,69.54,11900.0,60.9539,60.9715,60.9364,60.9715,11900.0
2012-08-03 15:45:00,69.54,69.61,69.54,69.61,82200.0,60.9715,61.0328,60.9715,61.0328,82200.0
2012-08-03 15:50:00,69.61,69.61,69.51,69.52,11300.0,61.0328,61.0328,60.9452,60.9539,11300.0
2012-08-03 15:55:00,69.51,69.57,69.49,69.54,10700.0,60.9452,60.9978,60.9276,60.9715,10700.0
2012-08-06 09:30:00,69.75,69.82,69.71,69.74,35200.0,61.1556,61.217,61.1205,61.1468,35200.0
2012-08-06 09:35:00,69.75,69.89,69.75,69.88,3500.0,61.1556,61.2783,61.1556,61.2696,3500.0
2012-08-06 09:40:00,69.87,69.92,69.87,69.91,1700.0,61.2608,61.3046,61.2608,61.2959,1700.0
2012-08-06 09:45:00,69.92,69.96,69.92,69.96,4900.0,61.3046,61.3397,61.3046,61.3397,4900.0
2012-08-06 09:50:00,69.98,70.0,69.9,69.91,11500.0,61.3572,61.3748,61.2871,61.2959,11500.0
2012-08-06 09:55:00,69.91,69.92,69.89,69.89,3600.0,61.2959,61.3046,61.2783,61.2783,3600.0
2012-08-06 10:00:00,69.88,69.96,69.88,69.96,23100.0,61.2696,61.3397,61.2696,61.3397,23100.0
2012-08-06 10:05:00,69.96,70.01,69.96,69.98,5300.0,61.3397,61.3835,61.3397,61.3572,5300.0
2012-08-06 10:10:00,70.0,70.01,69.96,69.96,7200.0,61.3748,61.3835,61.3397,61.3397,7200.0
2012-08-06 10:15:00,69.9,69.96,69.9,69.96,3600.0,61.2871,61.3397,61.2871,61.3397,3600.0
2012-08-06 10:20:00,69.95,69.98,69.95,69.95,2600.0,61.3309,61.3572,61.3309,61.3309,2600.0
2012-08-06 10:25:00,69.94,69.96,69.92,69.95,4400.0,61.3222,61.3397,61.3046,61.3309,4400.0
2012-08-06 10:30:00,69.97,70.0,69.96,69.98,9900.0,61.3485,61.3748,61.3397,61.3572,9900.0
2012-08-06 10:35:00,69.99,69.99,69.93,69.93,79600.0,61.366,61.366,61.3134,61.3134,79600.0
2012-08-06 10:40:00,69.94,69.97,69.91,69.95,13800.0,61.3222,61.3485,61.2959,61.3309,13800.0
2012-08-06 10:45:00,69.95,69.97,69.92,69.97,20300.0,61.3309,61.3485,61.3046,61.3485,20300.0
2012-08-06 10:50:00,69.96,69.99,69.96,69.97,9900.0,61.3397,61.366,61.3397,61.3485,9900.0
2012-08-06 10:55:00,69.97,69.99,69.94,69.95,31700.0,61.3485,61.366,61.3222,61.3309,31700.0
2012-08-06 11:00:00,69.94,70.0,69.93,69.98,33000.0,61.3222,61.3748,61.3134,61.3572,33000.0
2012-08-06 11:05:00,69.99,69.99,69.95,69.96,11000.0,61.366,61.366,61.3309,61.3397,11000.0
2012-08-06 11:10:00,69.96,69.97,69.91,69.95,5600.0,61.3397,61.3485,61.2959,61.3309,5600.0
2012-08-06 11:15:00,69.93,69.96,69.91,69.96,3100.0,61.3134,61.3397,61.2959,61.3397,3100.0
2012-08-06 11:20:00,69.96,69.97,69.95,69.97,2000.0,61.3397,61.3485,61.3309,61.3485,2000.0
2012-08-06 11:25:00,69.98,70.02,69.92,69.92,3300.0,61.3572,61.3923,61.3046,61.3046,3300.0
2012-08-06 11:30:00,69.89,69.97,69.89,69.97,2400.0,61.2783,61.3485,61.2783,61.3485,2400.0
2012-08-06 11:35:00,69.97,70.0,69.97,69.98,1400.0,61.3485,61.3748,61.3485,61.3572,1400.0
2012-08-06 11:40:00,69.97,69.97,69.94,69.95,2000.0,61.3485,61.3485,61.3222,61.3309,2000.0
2012-08-06 11:45:00,69.94,69.95,69.94,69.95,200.0,61.3222,61.3309,61.3222,61.3309,200.0
2012-08-06 11:50:00,69.96,69.99,69.96,69.99,51700.0,61.3397,61.366,61.3397,61.366,51700.0
2012-08-06 11:55:00,69.99,70.01,69.98,70.0,10900.0,61.366,61.3835,61.3572,61.3748,10900.0
2012-08-06 12:00:00,70.0,70.0,69.95,69.95,35500.0,61.3748,61.3748,61.3309,61.3309,35500.0
2012-08-06 12:05:00,69.96,69.98,69.95,69.96,6200.0,61.3397,61.3572,61.3309,61.3397,6200.0
2012-08-06 12:10:00,69.95,69.99,69.94,69.99,10600.0,61.3309,61.366,61.3222,61.366,10600.0
2012-08-06 12:15:00,69.98,69.99,69.97,69.98,17000.0,61.3572,61.366,61.3485,61.3572,17000.0
2012-08-06 12:20:00,69.99,69.99,69.98,69.98,14300.0,61.366,61.366,61.3572,61.3572,14300.0
2012-08-06 12:25:00,69.99,69.99,69.96,69.97,5500.0,61.366,61.366,61.3397,61.3485,5500.0
2012-08-06 12:30:00,69.98,70.0,69.98,70.0,2100.0,61.3572,61.3748,61.3572,61.3748,2100.0
2012-08-06 12:35:00,70.01,70.04,70.01,70.02,5000.0,61.3835,61.4098,61.3835,61.3923,5000.0
2012-08-06 12:40:00,70.01,70.03,70.0,70.02,3600.0,61.3835,61.4011,61.3748,61.3923,3600.0
2012-08-06 12:45:00,70.02,70.04,70.02,70.04,16100.0,61.3923,61.4098,61.3923,61.4098,16100.0
2012-08-06 12:50:00,70.04,70.09,70.04,70.09,16300.0,61.4098,61.4537,61.4098,61.4537,16300.0
2012-08-06 12:55:00,70.08,70.09,70.06,70.08,7300.0,61.4449,61.4537,61.4274,61.4449,7300.0
2012-08-06 13:00:00,70.08,70.08,70.05,70.05,5400.0,61.4449,61.4449,61.4186,61.4186,5400.0
2012-08-06 13:05:00,70.05,70.06,70.05,70.05,700.0,61.4186,61.4274,61.4186,61.4186,700.0
2012-08-06 13:10:00,70.06,70.08,70.06,70.08,27000.0,61.4274,61.4449,61.4274,61.4449,27000.0
2012-08-06 13:15:00,70.08,70.09,70.07,70.09,5600.0,61.4449,61.4537,61.4362,61.4537,5600.0
2012-08-06 13:20:00,70.09,70.1,70.07,70.09,32800.0,61.4537,61.4625,61.4362,61.4537,32800.0
2012-08-06 13:25:00,70.08,70.09,70.07,70.07,5500.0,61.4449,61.4537,61.4362,61.4362,5500.0
2012-08-06 13:30:00,70.07,70.09,70.06,70.07,8100.0,61.4362,61.4537,61.4274,61.4362,8100.0
2012-08-06 13:35:00,70.07,70.08,70.01,70.02,23300.0,61.4362,61.4449,61.3835,61.3923,23300.0
2012-08-06 13:40:00,70.01,70.04,70.01,70.02,1800.0,61.3835,61.4098,61.3835,61.3923,1800.0
2012-08-06 13:45:00,70.02,70.04,70.0,70.01,6900.0,61.3923,61.4098,61.3748,61.3835,6900.0
2012-08-06 13:50:00,70.01,70.03,69.98,70.02,15600.0,61.3835,61.4011,61.3572,61.3923,15600.0
2012-08-06 13:55:00,70.02,70.02,70.0,70.0,5000.0,61.3923,61.3923,61.3748,61.3748,5000.0
2012-08-06 14:00:00,70.0,70.02,69.99,70.01,5000.0,61.3748,61.3923,61.366,61.3835,5000.0
2012-08-06 14:05:00,70.02,70.03,70.01,70.01,44600.0,61.3923,61.4011,61.3835,61.3835,44600.0
2012-08-06 14:10:00,70.01,70.03,70.01,70.03,4800.0,61.3835,61.4011,61.3835,61.4011,4800.0
2012-08-06 14:15:00,70.03,70.03,70.01,70.03,5100.0,61.4011,61.4011,61.3835,61.4011,5100.0
2012-08-06 14:20:00,70.04,70.05,70.02,70.02,5400.0,61.4098,61.4186,61.3923,61.3923,5400.0
2012-08-06 14:25:00,70.02,70.05,70.02,70.05,2800.0,61.3923,61.4186,61.3923,61.4186,2800.0
2012-08-06 14:30:00,70.05,70.06,70.03,70.03,6100.0,61.4186,61.4274,61.4011,61.4011,6100.0
2012-08-06 14:35:00,70.02,70.05,70.02,70.03,5200.0,61.3923,61.4186,61.3923,61.4011,5200.0
2012-08-06 14:40:00,70.04,70.04,70.04,70.04,3300.0,61.4098,61.4098,61.4098,61.4098,3300.0
2012-08-06 14:45:00,70.04,70.05,70.03,70.05,3100.0,61.4098,61.4186,61.4011,61.4186,3100.0
2012-08-06 14:50:00,70.06,70.06,70.04,70.05,13400.0,61.4274,61.4274,61.4098,61.4186,13400.0
2012-08-06 14:55:00,70.05,70.06,70.01,70.03,4700.0,61.4186,61.4274,61.3835,61.4011,4700.0
2012-08-06 15:00:00,70.04,70.06,70.03,70.05,3800.0,61.4098,61.4274,61.4011,61.4186,3800.0
2012-08-06 15:05:00,70.05,70.06,70.01,70.05,6000.0,61.4186,61.4274,61.3835,61.4186,6000.0
2012-08-06 15:10:00,70.03,70.05,70.02,70.05,3000.0,61.4011,61.4186,61.3923,61.4186,3000.0
2012-08-06 15:15:00,70.04,70.04,69.99,70.01,6400.0,61.4098,61.4098,61.366,61.3835,6400.0
2012-08-06 15:20:00,70.01,70.02,69.99,70.0,14700.0,61.3835,61.3923,61.366,61.3748,14700.0
2012-08-06 15:25:00,70.0,70.02,70.0,70.02,10700.0,61.3748,61.3923,61.3748,61.3923,10700.0
2012-08-06 15:30:00,70.03,70.04,70.01,70.02,6200.0,61.4011,61.4098,61.3835,61.3923,6200.0
2012-08-06 15:35:00,70.03,70.03,70.0,70.01,23300.0,61.4011,61.4011,61.3748,61.3835,23300.0
2012-08-06 15:40:00,70.02,70.02,69.99,70.0,48400.0,61.3923,61.3923,61.366,61.3748,48400.0
2012-08-06 15:45:00,70.0,70.0,69.93,69.95,34600.0,61.3748,61.3748,61.3134,61.3309,34600.0
2012-08-06 15:50:00,69.96,69.97,69.91,69.94,52100.0,61.3397,61.3485,61.2959,61.3222,52100.0
2012-08-06 15:55:00,69.93,69.93,69.8,69.83,8000.0,61.3134,61.3134,61.1994,61.2257,8000.0
2012-08-07 09:30:00,70.11,70.21,70.11,70.21,13200.0,61.4712,61.5589,61.4712,61.5589,13200.0
2012-08-07 09:35:00,70.22,70.23,70.17,70.17,1200.0,61.5677,61.5764,61.5238,61.5238,1200.0
2012-08-07 09:40:00,70.18,70.25,70.18,70.25,3900.0,61.5326,61.594,61.5326,61.594,3900.0
2012-08-07 09:45:00,70.3,70.32,70.22,70.24,1500.0,61.6378,61.6553,61.5677,61.5852,1500.0
2012-08-07 09:50:00,70.28,70.28,70.22,70.24,2500.0,61.6203,61.6203,61.5677,61.5852,2500.0
2012-08-07 09:55:00,70.26,70.34,70.26,70.32,45200.0,61.6027,61.6729,61.6027,61.6553,45200.0
2012-08-07 10:00:00,70.33,70.35,70.26,70.33,16000.0,61.6641,61.6817,61.6027,61.6641,16000.0
2012-08-07 10:05:00,70.34,70.41,70.34,70.39,10300.0,61.6729,61.7343,61.6729,61.7167,10300.0
2012-08-07 10:10:00,70.4,70.4,70.35,70.39,8400.0,61.7255,61.7255,61.6817,61.7167,8400.0
2012-08-07 10:15:00,70.4,70.41,70.34,70.37,5000.0,61.7255,61.7343,61.6729,61.6992,5000.0
2012-08-07 10:20:00,70.38,70.43,70.38,70.41,5800.0,61.708,61.7518,61.708,61.7343,5800.0
2012-08-07 10:25:00,70.42,70.44,70.41,70.41,4200.0,61.743,61.7606,61.7343,61.7343,4200.0
2012-08-07 10:30:00,70.41,70.43,70.41,70.42,8500.0,61.7343,61.7518,61.7343,61.743,8500.0
2012-08-07 10:35:00,70.39,70.4,70.35,70.36,22900.0,61.7167,61.7255,61.6817,61.6904,22900.0
2012-08-07 10:40:00,70.35,70.41,70.35,70.41,10900.0,61.6817,61.7343,61.6817,61.7343,10900.0
2012-08-07 10:45:00,70.41,70.41,70.35,70.37,6000.0,61.7343,61.7343,61.6817,61.6992,6000.0
2012-08-07 10:50:00,70.37,70.39,70.37,70.38,5500.0,61.6992,61.7167,61.6992,61.708,5500.0
2012-08-07 10:55:00,70.38,70.39,70.35,70.37,4000.0,61.708,61.7167,61.6817,61.6992,4000.0
2012-08-07 11:00:00,70.4,70.4,70.35,70.35,2100.0,61.7255,61.7255,61.6817,61.6817,2100.0
2012-08-07 11:05:00,70.32,70.33,70.29,70.3,3000.0,61.6553,61.6641,61.629,61.6378,3000.0
2012-08-07 11:10:00,70.3,70.31,70.28,70.28,5900.0,61.6378,61.6466,61.6203,61.6203,5900.0
2012-08-07 11:15:00,70.28,70.32,70.28,70.31,8100.0,61.6203,61.6553,61.6203,61.6466,8100.0
2012-08-07 11:20:00,70.32,70.34,70.31,70.34,5700.0,61.6553,61.6729,61.6466,61.6729,5700.0
2012-08-07 11:25:00,70.35,70.39,70.34,70.38,4000.0,61.6817,61.7167,61.6729,61.708,4000.0
2012-08-07 11:30:00,70.38,70.43,70.38,70.43,6500.0,61.708,61.7518,61.708,61.7518,6500.0
2012-08-07 11:35:00,70.42,70.46,70.41,70.45,4300.0,61.743,61.7781,61.7343,61.7693,4300.0
2012-08-07 11:40:00,70.47,70.52,70.47,70.5,6900.0,61.7869,61.8307,61.7869,61.8132,6900.0
2012-08-07 11:45:00,70.49,70.54,70.49,70.53,5200.0,61.8044,61.8482,61.8044,61.8395,5200.0
2012-08-07 11:50:00,70.52,70.56,70.52,70.55,3600.0,61.8307,61.8658,61.8307,61.857,3600.0
2012-08-07 11:55:00,70.54,70.57,70.52,70.52,9300.0,61.8482,61.8745,61.8307,61.8307,9300.0
2012-08-07 12:00:00,70.54,70.56,70.52,70.53,3900.0,61.8482,61.8658,61.8307,61.8395,3900.0
2012-08-07 12:05:00,70.54,70.55,70.53,70.54,2000.0,61.8482,61.857,61.8395,61.8482,2000.0
2012-08-07 12:10:00,70.52,70.52,70.51,70.51,600.0,61.8307,61.8307,61.8219,61.8219,600.0
2012-08-07 12:15:00,70.52,70.56,70.52,70.54,1900.0,61.8307,61.8658,61.8307,61.8482,1900.0
2012-08-07 12:20:00,70.55,70.56,70.54,70.56,2800.0,61.857,61.8658,61.8482,61.8658,2800.0
2012-08-07 12:25:00,70.57,70.57,70.56,70.57,1600.0,61.8745,61.8745,61.8658,61.8745,1600.0
2012-08-07 12:30:00,70.56,70.58,70.56,70.58,600.0,61.8658,61.8833,61.8658,61.8833,600.0
2012-08-07 12:35:00,70.58,70.61,70.58,70.61,3900.0,61.8833,61.9096,61.8833,61.9096,3900.0
2012-08-07 12:40:00,70.61,70.61,70.58,70.58,2700.0,61.9096,61.9096,61.8833,61.8833,2700.0
2012-08-07 12:45:00,70.59,70.61,70.59,70.6,6300.0,61.8921,61.9096,61.8921,61.9008,6300.0
2012-08-07 12:50:00,70.59,70.59,70.57,70.58,2000.0,61.8921,61.8921,61.8745,61.8833,2000.0
2012-08-07 12:55:00,70.58,70.58,70.55,70.56,2900.0,61.8833,61.8833,61.857,61.8658,2900.0
2012-08-07 13:00:00,70.56,70.56,70.54,70.54,2900.0,61.8658,61.8658,61.8482,61.8482,2900.0
2012-08-07 13:05:00,70.54,70.55,70.52,70.53,11900.0,61.8482,61.857,61.8307,61.8395,11900.0
2012-08-07 13:10:00,70.53,70.53,70.52,70.53,1800.0,61.8395,61.8395,61.8307,61.8395,1800.0
2012-08-07 13:15:00,70.52,70.56,70.52,70.54,2900.0,61.8307,61.8658,61.8307,61.8482,2900.0
2012-08-07 13:20:00,70.54,70.56,70.54,70.56,2500.0,61.8482,61.8658,61.8482,61.8658,2500.0
2012-08-07 13:25:00,70.55,70.57,70.54,70.56,2800.0,61.857,61.8745,61.8482,61.8658,2800.0
2012-08-07 13:30:00,70.56,70.57,70.56,70.56,1000.0,61.8658,61.8745,61.8658,61.8658,1000.0
2012-08-07 13:35:00,70.57,70.58,70.56,70.56,4100.0,61.8745,61.8833,61.8658,61.8658,4100.0
2012-08-07 13:40:00,70.55,70.57,70.54,70.55,19500.0,61.857,61.8745,61.8482,61.857,19500.0
2012-08-07 13:45:00,70.55,70.55,70.53,70.54,2200.0,61.857,61.857,61.8395,61.8482,2200.0
2012-08-07 13:50:00,70.54,70.54,70.52,70.54,2700.0,61.8482,61.8482,61.8307,61.8482,2700.0
2012-08-07 13:55:00,70.54,70.54,70.52,70.53,1900.0,61.8482,61.8482,61.8307,61.8395,1900.0
2012-08-07 14:00:00,70.54,70.54,70.5,70.51,4500.0,61.8482,61.8482,61.8132,61.8219,4500.0
2012-08-07 14:05:00,70.52,70.53,70.51,70.52,3300.0,61.8307,61.8395,61.8219,61.8307,3300.0
2012-08-07 14:10:00,70.51,70.51,70.49,70.49,11700.0,61.8219,61.8219,61.8044,61.8044,11700.0
2012-08-07 14:15:00,70.49,70.5,70.47,70.49,6900.0,61.8044,61.8132,61.7869,61.8044,6900.0
2012-08-07 14:20:00,70.48,70.48,70.48,70.48,1300.0,61.7956,61.7956,61.7956,61.7956,1300.0
2012-08-07 14:25:00,70.48,70.48,70.44,70.44,9200.0,61.7956,61.7956,61.7606,61.7606,9200.0
2012-08-07 14:30:00,70.45,70.47,70.45,70.47,23900.0,61.7693,61.7869,61.7693,61.7869,23900.0
2012-08-07 14:35:00,70.47,70.5,70.47,70.49,5300.0,61.7869,61.8132,61.7869,61.8044,5300.0
2012-08-07 14:40:00,70.5,70.5,70.48,70.48,28900.0,61.8132,61.8132,61.7956,61.7956,28900.0
2012-08-07 14:45:00,70.48,70.5,70.48,70.5,5100.0,61.7956,61.8132,61.7956,61.8132,5100.0
2012-08-07 14:50:00,70.5,70.51,70.49,70.49,7400.0,61.8132,61.8219,61.8044,61.8044,7400.0
2012-08-07 14:55:00,70.49,70.5,70.45,70.47,17200.0,61.8044,61.8132,61.7693,61.7869,17200.0
2012-08-07 15:00:00,70.44,70.46,70.4,70.4,13500.0,61.7606,61.7781,61.7255,61.7255,13500.0
2012-08-07 15:05:00,70.4,70.42,70.37,70.39,9300.0,61.7255,61.743,61.6992,61.7167,9300.0
2012-08-07 15:10:00,70.41,70.42,70.36,70.36,15200.0,61.7343,61.743,61.6904,61.6904,15200.0
2012-08-07 15:15:00,70.37,70.4,70.36,70.4,7200.0,61.6992,61.7255,61.6904,61.7255,7200.0
2012-08-07 15:20:00,70.4,70.41,70.39,70.4,17100.0,61.7255,61.7343,61.7167,61.7255,17100.0
2012-08-07 15:25:00,70.39,70.43,70.38,70.39,61400.0,61.7167,61.7518,61.708,61.7167,61400.0
2012-08-07 15:30:00,70.4,70.42,70.35,70.39,10500.0,61.7255,61.743,61.6817,61.7167,10500.0
2012-08-07 15:35:00,70.37,70.37,70.33,70.35,9200.0,61.6992,61.6992,61.6641,61.6817,9200.0
2012-08-07 15:40:00,70.35,70.39,70.35,70.39,4200.0,61.6817,61.7167,61.6817,61.7167,4200.0
2012-08-07 15:45:00,70.4,70.42,70.36,70.36,6900.0,61.7255,61.743,61.6904,61.6904,6900.0
2012-08-07 15:50:00,70.37,70.37,70.32,70.32,3500.0,61.6992,61.6992,61.6553,61.6553,3500.0
2012-08-07 15:55:00,70.32,70.33,70.3,70.3,8900.0,61.6553,61.6641,61.6378,61.6378,8900.0
2012-08-08 09:30:00,70.09,70.09,70.05,70.08,10800.0,61.4537,61.4537,61.4186,61.4449,10800.0
2012-08-08 09:35:00,70.05,70.21,70.04,70.19,4100.0,61.4186,61.5589,61.4098,61.5414,4100.0
2012-08-08 09:40:00,70.21,70.21,70.14,70.17,2000.0,61.5589,61.5589,61.4975,61.5238,2000.0
2012-08-08 09:45:00,70.15,70.15,70.12,70.15,1100.0,61.5063,61.5063,61.48,61.5063,1100.0
2012-08-08 09:50:00,70.15,70.21,70.14,70.15,5800.0,61.5063,61.5589,61.4975,61.5063,5800.0
2012-08-08 09:55:00,70.15,70.18,70.15,70.16,1700.0,61.5063,61.5326,61.5063,61.5151,1700.0
2012-08-08 10:00:00,70.16,70.2,70.12,70.16,5000.0,61.5151,61.5501,61.48,61.5151,5000.0
2012-08-08 10:05:00,70.16,70.18,70.12,70.15,5300.0,61.5151,61.5326,61.48,61.5063,5300.0
2012-08-08 10:10:00,70.16,70.23,70.14,70.21,5200.0,61.5151,61.5764,61.4975,61.5589,5200.0
2012-08-08 10:15:00,70.25,70.26,70.24,70.25,1700.0,61.594,61.6027,61.5852,61.594,1700.0
2012-08-08 10:20:00,70.24,70.25,70.2,70.21,9000.0,61.5852,61.594,61.5501,61.5589,9000.0
2012-08-08 10:25:00,70.21,70.21,70.17,70.18,2000.0,61.5589,61.5589,61.5238,61.5326,2000.0
2012-08-08 10:30:00,70.17,70.18,70.12,70.13,9900.0,61.5238,61.5326,61.48,61.4888,9900.0
2012-08-08 10:35:00,70.09,70.1,70.09,70.1,4700.0,61.4537,61.4625,61.4537,61.4625,4700.0
2012-08-08 10:40:00,70.11,70.11,70.09,70.11,6000.0,61.4712,61.4712,61.4537,61.4712,6000.0
2012-08-08 10:45:00,70.12,70.14,70.12,70.14,9800.0,61.48,61.4975,61.48,61.4975,9800.0
2012-08-08 10:50:00,70.15,70.2,70.15,70.19,4400.0,61.5063,61.5501,61.5063,61.5414,4400.0
2012-08-08 10:55:00,70.2,70.2,70.18,70.19,1200.0,61.5501,61.5501,61.5326,61.5414,1200.0
2012-08-08 11:00:00,70.16,70.18,70.15,70.15,3200.0,61.5151,61.5326,61.5063,61.5063,3200.0
2012-08-08 11:05:00,70.16,70.17,70.15,70.15,2100.0,61.5151,61.5238,61.5063,61.5063,2100.0
2012-08-08 11:10:00,70.16,70.26,70.15,70.26,4400.0,61.5151,61.6027,61.5063,61.6027,4400.0
2012-08-08 11:15:00,70.26,70.37,70.26,70.35,24900.0,61.6027,61.6992,61.6027,61.6817,24900.0
2012-08-08 11:20:00,70.35,70.36,70.34,70.34,9800.0,61.6817,61.6904,61.6729,61.6729,9800.0
2012-08-08 11:25:00,70.35,70.39,70.34,70.38,9000.0,61.6817,61.7167,61.6729,61.708,9000.0
2012-08-08 11:30:00,70.38,70.4,70.37,70.39,8000.0,61.708,61.7255,61.6992,61.7167,8000.0
2012-08-08 11:35:00,70.4,70.41,70.39,70.4,6600.0,61.7255,61.7343,61.7167,61.7255,6600.0
2012-08-08 11:40:00,70.39,70.41,70.39,70.4,8700.0,61.7167,61.7343,61.7167,61.7255,8700.0
2012-08-08 11:45:00,70.41,70.41,70.37,70.38,3600.0,61.7343,61.7343,61.6992,61.708,3600.0
2012-08-08 11:50:00,70.38,70.4,70.38,70.39,2500.0,61.708,61.7255,61.708,61.7167,2500.0
2012-08-08 11:55:00,70.4,70.4,70.35,70.35,6000.0,61.7255,61.7255,61.6817,61.6817,6000.0
2012-08-08 12:00:00,70.34,70.35,70.32,70.33,6700.0,61.6729,61.6817,61.6553,61.6641,6700.0
2012-08-08 12:05:00,70.34,70.37,70.33,70.35,3600.0,61.6729,61.6992,61.6641,61.6817,3600.0
2012-08-08 12:10:00,70.36,70.36,70.34,70.34,800.0,61.6904,61.6904,61.6729,61.6729,800.0
2012-08-08 12:15:00,70.36,70.39,70.34,70.38,7000.0,61.6904,61.7167,61.6729,61.708,7000.0
2012-08-08 12:20:00,70.39,70.39,70.37,70.38,1400.0,61.7167,61.7167,61.6992,61.708,1400.0
2012-08-08 12:25:00,70.37,70.37,70.33,70.33,1400.0,61.6992,61.6992,61.6641,61.6641,1400.0
2012-08-08 12:30:00,70.32,70.33,70.3,70.31,7300.0,61.6553,61.6641,61.6378,61.6466,7300.0
2012-08-08 12:35:00,70.33,70.34,70.32,70.34,3500.0,61.6641,61.6729,61.6553,61.6729,3500.0
2012-08-08 12:40:00,70.33,70.33,70.26,70.26,1200.0,61.6641,61.6641,61.6027,61.6027,1200.0
2012-08-08 12:45:00,70.26,70.26,70.24,70.25,28400.0,61.6027,61.6027,61.5852,61.594,28400.0
2012-08-08 12:50:00,70.23,70.23,70.2,70.23,7200.0,61.5764,61.5764,61.5501,61.5764,7200.0
2012-08-08 12:55:00,70.23,70.29,70.23,70.29,6100.0,61.5764,61.629,61.5764,61.629,6100.0
2012-08-08 13:00:00,70.29,70.35,70.29,70.34,7400.0,61.629,61.6817,61.629,61.6729,7400.0
2012-08-08 13:05:00,70.31,70.31,70.28,70.28,400.0,61.6466,61.6466,61.6203,61.6203,400.0
2012-08-08 13:10:00,70.3,70.3,70.27,70.28,1100.0,61.6378,61.6378,61.6115,61.6203,1100.0
2012-08-08 13:15:00,70.28,70.29,70.27,70.29,5000.0,61.6203,61.629,61.6115,61.629,5000.0
2012-08-08 13:20:00,70.29,70.34,70.29,70.33,10100.0,61.629,61.6729,61.629,61.6641,10100.0
2012-08-08 13:25:00,70.33,70.33,70.3,70.32,6100.0,61.6641,61.6641,61.6378,61.6553,6100.0
2012-08-08 13:30:00,70.32,70.33,70.31,70.31,2600.0,61.6553,61.6641,61.6466,61.6466,2600.0
2012-08-08 13:35:00,70.31,70.32,70.3,70.31,17400.0,61.6466,61.6553,61.6378,61.6466,17400.0
2012-08-08 13:40:00,70.31,70.32,70.27,70.27,17200.0,61.6466,61.6553,61.6115,61.6115,17200.0
2012-08-08 13:45:00,70.27,70.3,70.27,70.3,5500.0,61.6115,61.6378,61.6115,61.6378,5500.0
2012-08-08 13:50:00,70.29,70.33,70.29,70.3,2500.0,61.629,61.6641,61.629,61.6378,2500.0
2012-08-08 13:55:00,70.29,70.3,70.27,70.28,3500.0,61.629,61.6378,61.6115,61.6203,3500.0
2012-08-08 14:00:00,70.29,70.31,70.24,70.25,5200.0,61.629,61.6466,61.5852,61.594,5200.0
2012-08-08 14:05:00,70.25,70.25,70.24,70.25,500.0,61.594,61.594,61.5852,61.594,500.0
2012-08-08 14:10:00,70.25,70.28,70.24,70.24,12100.0,61.594,61.6203,61.5852,61.5852,12100.0
2012-08-08 14:15:00,70.24,70.24,70.19,70.2,6400.0,61.5852,61.5852,61.5414,61.5501,6400.0
2012-08-08 14:20:00,70.2,70.21,70.2,70.2,3100.0,61.5501,61.5589,61.5501,61.5501,3100.0
2012-08-08 14:25:00,70.19,70.24,70.18,70.23,5400.0,61.5414,61.5852,61.5326,61.5764,5400.0
2012-08-08 14:30:00,70.22,70.22,70.21,70.22,700.0,61.5677,61.5677,61.5589,61.5677,700.0
2012-08-08 14:35:00,70.22,70.24,70.21,70.24,2400.0,61.5677,61.5852,61.5589,61.5852,2400.0
2012-08-08 14:40:00,70.22,70.26,70.22,70.25,1800.0,61.5677,61.6027,61.5677,61.594,1800.0
2012-08-08 14:45:00,70.23,70.24,70.2,70.22,7200.0,61.5764,61.5852,61.5501,61.5677,7200.0
2012-08-08 14:50:00,70.22,70.22,70.2,70.2,6500.0,61.5677,61.5677,61.5501,61.5501,6500.0
2012-08-08 14:55:00,70.19,70.22,70.19,70.22,11400.0,61.5414,61.5677,61.5414,61.5677,11400.0
2012-08-08 15:00:00,70.22,70.26,70.22,70.25,2400.0,61.5677,61.6027,61.5677,61.594,2400.0
2012-08-08 15:05:00,70.25,70.28,70.25,70.27,4300.0,61.594,61.6203,61.594,61.6115,4300.0
2012-08-08 15:10:00,70.27,70.31,70.26,70.3,11500.0,61.6115,61.6466,61.6027,61.6378,11500.0
2012-08-08 15:15:00,70.31,70.34,70.3,70.31,11600.0,61.6466,61.6729,61.6378,61.6466,11600.0
2012-08-08 15:20:00,70.32,70.33,70.3,70.3,6200.0,61.6553,61.6641,61.6378,61.6378,6200.0
2012-08-08 15:25:00,70.31,70.34,70.3,70.31,2400.0,61.6466,61.6729,61.6378,61.6466,2400.0
2012-08-08 15:30:00,70.3,70.33,70.3,70.32,6900.0,61.6378,61.6641,61.6378,61.6553,6900.0
2012-08-08 15:35:00,70.31,70.31,70.29,70.29,2100.0,61.6466,61.6466,61.629,61.629,2100.0
2012-08-08 15:40:00,70.26,70.3,70.26,70.27,3900.0,61.6027,61.6378,61.6027,61.6115,3900.0
2012-08-08 15:45:00,70.29,70.32,70.27,70.3,8900.0,61.629,61.6553,61.6115,61.6378,8900.0
2012-08-08 15:50:00,70.31,70.31,70.27,70.27,8300.0,61.6466,61.6466,61.6115,61.6115,8300.0
2012-08-08 15:55:00,70.28,70.28,70.23,70.28,10200.0,61.6203,61.6203,61.5764,61.6203,10200.0
2012-08-09 09:30:00,70.24,70.32,70.24,70.28,7200.0,61.5852,61.6553,61.5852,61.6203,7200.0
2012-08-09 09:35:00,70.27,70.36,70.27,70.33,3200.0,61.6115,61.6904,61.6115,61.6641,3200.0
2012-08-09 09:40:00,70.32,70.43,70.32,70.37,6000.0,61.6553,61.7518,61.6553,61.6992,6000.0
2012-08-09 09:45:00,70.4,70.4,70.35,70.36,2400.0,61.7255,61.7255,61.6817,61.6904,2400.0
2012-08-09 09:50:00,70.34,70.39,70.34,70.39,1600.0,61.6729,61.7167,61.6729,61.7167,1600.0
2012-08-09 09:55:00,70.36,70.37,70.31,70.31,5400.0,61.6904,61.6992,61.6466,61.6466,5400.0
2012-08-09 10:00:00,70.33,70.33,70.31,70.32,1700.0,61.6641,61.6641,61.6466,61.6553,1700.0
2012-08-09 10:05:00,70.34,70.35,70.31,70.34,1700.0,61.6729,61.6817,61.6466,61.6729,1700.0
2012-08-09 10:10:00,70.36,70.41,70.36,70.36,75200.0,61.6904,61.7343,61.6904,61.6904,75200.0
2012-08-09 10:15:00,70.36,70.42,70.36,70.42,2700.0,61.6904,61.743,61.6904,61.743,2700.0
2012-08-09 10:20:00,70.44,70.46,70.4,70.41,5200.0,61.7606,61.7781,61.7255,61.7343,5200.0
2012-08-09 10:25:00,70.4,70.4,70.37,70.39,3600.0,61.7255,61.7255,61.6992,61.7167,3600.0
2012-08-09 10:30:00,70.37,70.42,70.36,70.42,2100.0,61.6992,61.743,61.6904,61.743,2100.0
2012-08-09 10:35:00,70.44,70.45,70.42,70.42,28000.0,61.7606,61.7693,61.743,61.743,28000.0
2012-08-09 10:40:00,70.42,70.44,70.41,70.41,7900.0,61.743,61.7606,61.7343,61.7343,7900.0
2012-08-09 10:45:00,70.41,70.45,70.41,70.44,8800.0,61.7343,61.7693,61.7343,61.7606,8800.0
2012-08-09 10:50:00,70.46,70.46,70.46,70.46,1200.0,61.7781,61.7781,61.7781,61.7781,1200.0
2012-08-09 10:55:00,70.48,70.48,70.45,70.45,1800.0,61.7956,61.7956,61.7693,61.7693,1800.0
2012-08-09 11:00:00,70.45,70.46,70.39,70.39,8800.0,61.7693,61.7781,61.7167,61.7167,8800.0
2012-08-09 11:05:00,70.38,70.42,70.38,70.42,6500.0,61.708,61.743,61.708,61.743,6500.0
2012-08-09 11:10:00,70.41,70.43,70.4,70.42,4500.0,61.7343,61.7518,61.7255,61.743,4500.0
2012-08-09 11:15:00,70.41,70.41,70.4,70.41,600.0,61.7343,61.7343,61.7255,61.7343,600.0
2012-08-09 11:20:00,70.44,70.45,70.42,70.42,5500.0,61.7606,61.7693,61.743,61.743,5500.0
2012-08-09 11:25:00,70.41,70.41,70.35,70.38,3600.0,61.7343,61.7343,61.6817,61.708,3600.0
2012-08-09 11:30:00,70.37,70.39,70.37,70.39,1600.0,61.6992,61.7167,61.6992,61.7167,1600.0
2012-08-09 11:35:00,70.38,70.39,70.38,70.39,3000.0,61.708,61.7167,61.708,61.7167,3000.0
2012-08-09 11:40:00,70.37,70.37,70.23,70.24,18500.0,61.6992,61.6992,61.5764,61.5852,18500.0
2012-08-09 11:45:00,70.26,70.26,70.22,70.22,2300.0,61.6027,61.6027,61.5677,61.5677,2300.0
2012-08-09 11:50:00,70.21,70.23,70.15,70.15,17400.0,61.5589,61.5764,61.5063,61.5063,17400.0
2012-08-09 11:55:00,70.17,70.18,70.12,70.17,5000.0,61.5238,61.5326,61.48,61.5238,5000.0
2012-08-09 12:00:00,70.16,70.19,70.14,70.18,8300.0,61.5151,61.5414,61.4975,61.5326,8300.0
2012-08-09 12:05:00,70.17,70.2,70.15,70.19,5900.0,61.5238,61.5501,61.5063,61.5414,5900.0
2012-08-09 12:10:00,70.18,70.24,70.18,70.22,9100.0,61.5326,61.5852,61.5326,61.5677,9100.0
2012-08-09 12:15:00,70.23,70.25,70.23,70.23,2200.0,61.5764,61.594,61.5764,61.5764,2200.0
2012-08-09 12:20:00,70.23,70.23,70.19,70.21,3600.0,61.5764,61.5764,61.5414,61.5589,3600.0
2012-08-09 12:25:00,70.22,70.22,70.21,70.21,1200.0,61.5677,61.5677,61.5589,61.5589,1200.0
2012-08-09 12:30:00,70.21,70.24,70.2,70.23,4100.0,61.5589,61.5852,61.5501,61.5764,4100.0
2012-08-09 12:35:00,70.22,70.23,70.22,70.23,200.0,61.5677,61.5764,61.5677,61.5764,200.0
2012-08-09 12:40:00,70.23,70.28,70.23,70.25,4800.0,61.5764,61.6203,61.5764,61.594,4800.0
2012-08-09 12:45:00,70.27,70.29,70.27,70.28,6700.0,61.6115,61.629,61.6115,61.6203,6700.0
2012-08-09 12:50:00,70.28,70.33,70.28,70.32,4300.0,61.6203,61.6641,61.6203,61.6553,4300.0
2012-08-09 12:55:00,70.31,70.36,70.3,70.36,6900.0,61.6466,61.6904,61.6378,61.6904,6900.0
2012-08-09 13:00:00,70.36,70.39,70.34,70.34,3300.0,61.6904,61.7167,61.6729,61.6729,3300.0
2012-08-09 13:05:00,70.34,70.34,70.34,70.34,700.0,61.6729,61.6729,61.6729,61.6729,700.0
2012-08-09 13:10:00,70.34,70.34,70.3,70.31,1600.0,61.6729,61.6729,61.6378,61.6466,1600.0
2012-08-09 13:15:00,70.31,70.32,70.31,70.31,5800.0,61.6466,61.6553,61.6466,61.6466,5800.0
2012-08-09 13:20:00,70.31,70.31,70.29,70.29,4600.0,61.6466,61.6466,61.629,61.629,4600.0
2012-08-09 13:25:00,70.29,70.31,70.29,70.31,800.0,61.629,61.6466,61.629,61.6466,800.0
2012-08-09 13:30:00,70.34,70.34,70.3,70.3,1400.0,61.6729,61.6729,61.6378,61.6378,1400.0
2012-08-09 13:35:00,70.29,70.34,70.29,70.34,6100.0,61.629,61.6729,61.629,61.6729,6100.0
2012-08-09 13:40:00,70.34,70.35,70.33,70.33,15500.0,61.6729,61.6817,61.6641,61.6641,15500.0
2012-08-09 13:45:00,70.32,70.33,70.31,70.32,16200.0,61.6553,61.6641,61.6466,61.6553,16200.0
2012-08-09 13:50:00,70.31,70.33,70.31,70.32,9600.0,61.6466,61.6641,61.6466,61.6553,9600.0
2012-08-09 13:55:00,70.32,70.32,70.31,70.31,1300.0,61.6553,61.6553,61.6466,61.6466,1300.0
2012-08-09 14:00:00,70.32,70.34,70.31,70.32,11500.0,61.6553,61.6729,61.6466,61.6553,11500.0
2012-08-09 14:05:00,70.31,70.32,70.29,70.32,7200.0,61.6466,61.6553,61.629,61.6553,7200.0
2012-08-09 14:10:00,70.31,70.33,70.31,70.31,3700.0,61.6466,61.6641,61.6466,61.6466,3700.0
2012-08-09 14:15:00,70.31,70.31,70.3,70.31,3800.0,61.6466,61.6466,61.6378,61.6466,3800.0
2012-08-09 14:20:00,70.31,70.33,70.31,70.33,4600.0,61.6466,61.6641,61.6466,61.6641,4600.0
2012-08-09 14:25:00,70.34,70.35,70.33,70.35,2100.0,61.6729,61.6817,61.6641,61.6817,2100.0
2012-08-09 14:30:00,70.35,70.39,70.35,70.38,18400.0,61.6817,61.7167,61.6817,61.708,18400.0
2012-08-09 14:35:00,70.39,70.42,70.37,70.38,18100.0,61.7167,61.743,61.6992,61.708,18100.0
2012-08-09 14:40:00,70.38,70.38,70.36,70.36,3500.0,61.708,61.708,61.6904,61.6904,3500.0
2012-08-09 14:45:00,70.35,70.36,70.35,70.36,3600.0,61.6817,61.6904,61.6817,61.6904,3600.0
2012-08-09 14:50:00,70.36,70.39,70.36,70.39,2300.0,61.6904,61.7167,61.6904,61.7167,2300.0
2012-08-09 14:55:00,70.39,70.39,70.36,70.37,5000.0,61.7167,61.7167,61.6904,61.6992,5000.0
2012-08-09 15:00:00,70.37,70.37,70.34,70.34,3800.0,61.6992,61.6992,61.6729,61.6729,3800.0
2012-08-09 15:05:00,70.32,70.33,70.3,70.31,3300.0,61.6553,61.6641,61.6378,61.6466,3300.0
2012-08-09 15:10:00,70.31,70.36,70.31,70.36,5800.0,61.6466,61.6904,61.6466,61.6904,5800.0
2012-08-09 15:15:00,70.38,70.39,70.36,70.37,5400.0,61.708,61.7167,61.6904,61.6992,5400.0
2012-08-09 15:20:00,70.38,70.38,70.34,70.37,5300.0,61.708,61.708,61.6729,61.6992,5300.0
2012-08-09 15:25:00,70.37,70.38,70.35,70.37,8300.0,61.6992,61.708,61.6817,61.6992,8300.0
2012-08-09 15:30:00,70.37,70.39,70.33,70.34,9300.0,61.6992,61.7167,61.6641,61.6729,9300.0
2012-08-09 15:35:00,70.33,70.35,70.32,70.34,3500.0,61.6641,61.6817,61.6553,61.6729,3500.0
2012-08-09 15:40:00,70.35,70.36,70.34,70.35,2300.0,61.6817,61.6904,61.6729,61.6817,2300.0
2012-08-09 15:45:00,70.37,70.37,70.31,70.34,5900.0,61.6992,61.6992,61.6466,61.6729,5900.0
2012-08-09 15:50:00,70.33,70.35,70.28,70.31,44200.0,61.6641,61.6817,61.6203,61.6466,44200.0
2012-08-09 15:55:00,70.3,70.34,70.3,70.34,14200.0,61.6378,61.6729,61.6378,61.6729,14200.0
2012-08-10 09:30:00,70.07,70.14,70.05,70.05,14100.0,61.4362,61.4975,61.4186,61.4186,14100.0
2012-08-10 09:35:00,70.04,70.12,70.01,70.12,3800.0,61.4098,61.48,61.3835,61.48,3800.0
2012-08-10 09:40:00,70.14,70.18,70.14,70.18,1600.0,61.4975,61.5326,61.4975,61.5326,1600.0
2012-08-10 09:45:00,70.13,70.13,70.08,70.1,3600.0,61.4888,61.4888,61.4449,61.4625,3600.0
2012-08-10 09:50:00,70.06,70.06,70.0,70.03,5700.0,61.4274,61.4274,61.3748,61.4011,5700.0
2012-08-10 09:55:00,70.05,70.08,70.05,70.07,1400.0,61.4186,61.4449,61.4186,61.4362,1400.0
2012-08-10 10:00:00,70.08,70.08,70.03,70.06,4000.0,61.4449,61.4449,61.4011,61.4274,4000.0
2012-08-10 10:05:00,70.05,70.1,70.05,70.1,3700.0,61.4186,61.4625,61.4186,61.4625,3700.0
2012-08-10 10:10:00,70.14,70.24,70.14,70.21,7300.0,61.4975,61.5852,61.4975,61.5589,7300.0
2012-08-10 10:15:00,70.22,70.23,70.15,70.16,10200.0,61.5677,61.5764,61.5063,61.5151,10200.0
2012-08-10 10:20:00,70.14,70.16,70.14,70.15,1600.0,61.4975,61.5151,61.4975,61.5063,1600.0
2012-08-10 10:25:00,70.16,70.17,70.15,70.16,1100.0,61.5151,61.5238,61.5063,61.5151,1100.0
2012-08-10 10:30:00,70.18,70.26,70.18,70.24,62900.0,61.5326,61.6027,61.5326,61.5852,62900.0
2012-08-10 10:35:00,70.24,70.25,70.21,70.23,19600.0,61.5852,61.594,61.5589,61.5764,19600.0
2012-08-10 10:40:00,70.24,70.25,70.21,70.24,5700.0,61.5852,61.594,61.5589,61.5852,5700.0
2012-08-10 10:45:00,70.24,70.25,70.19,70.21,5800.0,61.5852,61.594,61.5414,61.5589,5800.0
2012-08-10 10:50:00,70.2,70.2,70.16,70.19,2000.0,61.5501,61.5501,61.5151,61.5414,2000.0
2012-08-10 10:55:00,70.2,70.21,70.19,70.21,4600.0,61.5501,61.5589,61.5414,61.5589,4600.0
2012-08-10 11:00:00,70.24,70.24,70.07,70.07,11800.0,61.5852,61.5852,61.4362,61.4362,11800.0
2012-08-10 11:05:00,70.06,70.12,70.01,70.11,8000.0,61.4274,61.48,61.3835,61.4712,8000.0
2012-08-10 11:10:00,70.15,70.15,70.1,70.12,1800.0,61.5063,61.5063,61.4625,61.48,1800.0
2012-08-10 11:15:00,70.11,70.15,70.11,70.11,7900.0,61.4712,61.5063,61.4712,61.4712,7900.0
2012-08-10 11:20:00,70.12,70.16,70.12,70.14,3400.0,61.48,61.5151,61.48,61.4975,3400.0
2012-08-10 11:25:00,70.14,70.21,70.14,70.2,6200.0,61.4975,61.5589,61.4975,61.5501,6200.0
2012-08-10 11:30:00,70.21,70.22,70.16,70.16,4400.0,61.5589,61.5677,61.5151,61.5151,4400.0
2012-08-10 11:35:00,70.15,70.2,70.15,70.18,3800.0,61.5063,61.5501,61.5063,61.5326,3800.0
2012-08-10 11:40:00,70.17,70.2,70.17,70.17,2000.0,61.5238,61.5501,61.5238,61.5238,2000.0
2012-08-10 11:45:00,70.18,70.22,70.17,70.21,2700.0,61.5326,61.5677,61.5238,61.5589,2700.0
2012-08-10 11:50:00,70.21,70.24,70.21,70.23,4300.0,61.5589,61.5852,61.5589,61.5764,4300.0
2012-08-10 11:55:00,70.23,70.26,70.23,70.24,5900.0,61.5764,61.6027,61.5764,61.5852,5900.0
2012-08-10 12:00:00,70.25,70.25,70.22,70.23,5700.0,61.594,61.594,61.5677,61.5764,5700.0
2012-08-10 12:05:00,70.22,70.22,70.2,70.21,1500.0,61.5677,61.5677,61.5501,61.5589,1500.0
2012-08-10 12:10:00,70.19,70.2,70.18,70.19,1700.0,61.5414,61.5501,61.5326,61.5414,1700.0
2012-08-10 12:15:00,70.19,70.19,70.17,70.19,1800.0,61.5414,61.5414,61.5238,61.5414,1800.0
2012-08-10 12:20:00,70.18,70.19,70.18,70.19,1300.0,61.5326,61.5414,61.5326,61.5414,1300.0
2012-08-10 12:25:00,70.18,70.2,70.18,70.2,800.0,61.5326,61.5501,61.5326,61.5501,800.0
2012-08-10 12:30:00,70.22,70.22,70.2,70.2,4000.0,61.5677,61.5677,61.5501,61.5501,4000.0
2012-08-10 12:35:00,70.2,70.21,70.18,70.2,2100.0,61.5501,61.5589,61.5326,61.5501,2100.0
2012-08-10 12:40:00,70.2,70.21,70.19,70.19,10100.0,61.5501,61.5589,61.5414,61.5414,10100.0
2012-08-10 12:45:00,70.2,70.21,70.16,70.17,24200.0,61.5501,61.5589,61.5151,61.5238,24200.0
2012-08-10 12:50:00,70.17,70.19,70.17,70.18,8700.0,61.5238,61.5414,61.5238,61.5326,8700.0
2012-08-10 12:55:00,70.17,70.2,70.17,70.18,3600.0,61.5238,61.5501,61.5238,61.5326,3600.0
2012-08-10 13:00:00,70.18,70.19,70.18,70.19,3100.0,61.5326,61.5414,61.5326,61.5414,3100.0
2012-08-10 13:05:00,70.19,70.19,70.16,70.16,1200.0,61.5414,61.5414,61.5151,61.5151,1200.0
2012-08-10 13:10:00,70.13,70.15,70.12,70.15,5600.0,61.4888,61.5063,61.48,61.5063,5600.0
2012-08-10 13:15:00,70.15,70.16,70.13,70.14,5500.0,61.5063,61.5151,61.4888,61.4975,5500.0
2012-08-10 13:20:00,70.15,70.17,70.14,70.17,2500.0,61.5063,61.5238,61.4975,61.5238,2500.0
2012-08-10 13:25:00,70.17,70.18,70.17,70.17,2900.0,61.5238,61.5326,61.5238,61.5238,2900.0
2012-08-10 13:30:00,70.18,70.19,70.16,70.17,12000.0,61.5326,61.5414,61.5151,61.5238,12000.0
2012-08-10 13:35:00,70.17,70.21,70.17,70.18,5100.0,61.5238,61.5589,61.5238,61.5326,5100.0
2012-08-10 13:40:00,70.19,70.25,70.19,70.24,6400.0,61.5414,61.594,61.5414,61.5852,6400.0
2012-08-10 13:45:00,70.25,70.25,70.24,70.24,800.0,61.594,61.594,61.5852,61.5852,800.0
2012-08-10 13:50:00,70.24,70.25,70.23,70.24,4800.0,61.5852,61.594,61.5764,61.5852,4800.0
2012-08-10 13:55:00,70.24,70.24,70.23,70.23,3800.0,61.5852,61.5852,61.5764,61.5764,3800.0
2012-08-10 14:00:00,70.24,70.25,70.23,70.23,16100.0,61.5852,61.594,61.5764,61.5764,16100.0
2012-08-10 14:05:00,70.24,70.24,70.2,70.21,12300.0,61.5852,61.5852,61.5501,61.5589,12300.0
2012-08-10 14:10:00,70.21,70.22,70.19,70.19,5700.0,61.5589,61.5677,61.5414,61.5414,5700.0
2012-08-10 14:15:00,70.19,70.21,70.18,70.2,5400.0,61.5414,61.5589,61.5326,61.5501,5400.0
2012-08-10 14:20:00,70.19,70.21,70.19,70.2,3500.0,61.5414,61.5589,61.5414,61.5501,3500.0
2012-08-10 14:25:00,70.2,70.22,70.2,70.22,1100.0,61.5501,61.5677,61.5501,61.5677,1100.0
2012-08-10 14:30:00,70.23,70.23,70.21,70.23,1100.0,61.5764,61.5764,61.5589,61.5764,1100.0
2012-08-10 14:35:00,70.23,70.23,70.21,70.21,1400.0,61.5764,61.5764,61.5589,61.5589,1400.0
2012-08-10 14:40:00,70.22,70.23,70.22,70.23,1600.0,61.5677,61.5764,61.5677,61.5764,1600.0
2012-08-10 14:45:00,70.22,70.23,70.21,70.22,3000.0,61.5677,61.5764,61.5589,61.5677,3000.0
2012-08-10 14:50:00,70.23,70.26,70.23,70.26,3900.0,61.5764,61.6027,61.5764,61.6027,3900.0
2012-08-10 14:55:00,70.25,70.27,70.24,70.25,12100.0,61.594,61.6115,61.5852,61.594,12100.0
2012-08-10 15:00:00,70.25,70.26,70.23,70.23,8000.0,61.594,61.6027,61.5764,61.5764,8000.0
2012-08-10 15:05:00,70.23,70.26,70.23,70.25,2500.0,61.5764,61.6027,61.5764,61.594,2500.0
2012-08-10 15:10:00,70.26,70.27,70.24,70.26,3600.0,61.6027,61.6115,61.5852,61.6027,3600.0
2012-08-10 15:15:00,70.27,70.31,70.26,70.31,2800.0,61.6115,61.6466,61.6027,61.6466,2800.0
2012-08-10 15:20:00,70.29,70.32,70.29,70.31,2900.0,61.629,61.6553,61.629,61.6466,2900.0
2012-08-10 15:25:00,70.32,70.32,70.31,70.31,5000.0,61.6553,61.6553,61.6466,61.6466,5000.0
2012-08-10 15:30:00,70.32,70.34,70.3,70.32,4000.0,61.6553,61.6729,61.6378,61.6553,4000.0
2012-08-10 15:35:00,70.32,70.33,70.28,70.31,4600.0,61.6553,61.6641,61.6203,61.6466,4600.0
2012-08-10 15:40:00,70.3,70.4,70.3,70.4,4000.0,61.6378,61.7255,61.6378,61.7255,4000.0
2012-08-10 15:45:00,70.41,70.43,70.38,70.41,7400.0,61.7343,61.7518,61.708,61.7343,7400.0
2012-08-10 15:50:00,70.4,70.44,70.4,70.42,18300.0,61.7255,61.7606,61.7255,61.743,18300.0
2012-08-10 15:55:00,70.45,70.46,70.41,70.42,12000.0,61.7693,61.7781,61.7343,61.743,12000.0
2012-08-13 09:30:00,70.36,70.41,70.31,70.37,9000.0,61.6904,61.7343,61.6466,61.6992,9000.0
2012-08-13 09:35:00,70.34,70.42,70.32,70.42,2000.0,61.6729,61.743,61.6553,61.743,2000.0
2012-08-13 09:40:00,70.42,70.44,70.42,70.44,800.0,61.743,61.7606,61.743,61.7606,800.0
2012-08-13 09:45:00,70.42,70.46,70.42,70.42,2900.0,61.743,61.7781,61.743,61.743,2900.0
2012-08-13 09:50:00,70.43,70.47,70.43,70.46,1700.0,61.7518,61.7869,61.7518,61.7781,1700.0
2012-08-13 09:55:00,70.44,70.44,70.39,70.39,500.0,61.7606,61.7606,61.7167,61.7167,500.0
2012-08-13 10:00:00,70.4,70.44,70.4,70.42,2900.0,61.7255,61.7606,61.7255,61.743,2900.0
2012-08-13 10:05:00,70.4,70.42,70.33,70.34,5100.0,61.7255,61.743,61.6641,61.6729,5100.0
2012-08-13 10:10:00,70.33,70.34,70.26,70.31,16600.0,61.6641,61.6729,61.6027,61.6466,16600.0
2012-08-13 10:15:00,70.29,70.29,70.27,70.29,3700.0,61.629,61.629,61.6115,61.629,3700.0
2012-08-13 10:20:00,70.28,70.3,70.19,70.19,12500.0,61.6203,61.6378,61.5414,61.5414,12500.0
2012-08-13 10:25:00,70.17,70.24,70.17,70.24,8500.0,61.5238,61.5852,61.5238,61.5852,8500.0
2012-08-13 10:30:00,70.23,70.23,70.16,70.18,5200.0,61.5764,61.5764,61.5151,61.5326,5200.0
2012-08-13 10:35:00,70.16,70.19,70.15,70.17,3100.0,61.5151,61.5414,61.5063,61.5238,3100.0
2012-08-13 10:40:00,70.16,70.23,70.16,70.23,2700.0,61.5151,61.5764,61.5151,61.5764,2700.0
2012-08-13 10:45:00,70.23,70.23,70.19,70.22,4900.0,61.5764,61.5764,61.5414,61.5677,4900.0
2012-08-13 10:50:00,70.21,70.21,70.14,70.16,5500.0,61.5589,61.5589,61.4975,61.5151,5500.0
2012-08-13 10:55:00,70.16,70.16,70.14,70.14,700.0,61.5151,61.5151,61.4975,61.4975,700.0
2012-08-13 11:00:00,70.14,70.16,70.06,70.06,7800.0,61.4975,61.5151,61.4274,61.4274,7800.0
2012-08-13 11:05:00,70.06,70.06,70.04,70.05,3700.0,61.4274,61.4274,61.4098,61.4186,3700.0
2012-08-13 11:10:00,70.05,70.08,70.05,70.07,1000.0,61.4186,61.4449,61.4186,61.4362,1000.0
2012-08-13 11:15:00,70.08,70.11,70.05,70.06,4900.0,61.4449,61.4712,61.4186,61.4274,4900.0
2012-08-13 11:20:00,70.07,70.15,70.07,70.14,2200.0,61.4362,61.5063,61.4362,61.4975,2200.0
2012-08-13 11:25:00,70.13,70.18,70.13,70.15,2900.0,61.4888,61.5326,61.4888,61.5063,2900.0
2012-08-13 11:30:00,70.14,70.15,70.12,70.12,4700.0,61.4975,61.5063,61.48,61.48,4700.0
2012-08-13 11:35:00,70.13,70.18,70.13,70.17,2400.0,61.4888,61.5326,61.4888,61.5238,2400.0
2012-08-13 11:40:00,70.18,70.18,70.16,70.17,1700.0,61.5326,61.5326,61.5151,61.5238,1700.0
2012-08-13 11:45:00,70.17,70.19,70.17,70.18,4100.0,61.5238,61.5414,61.5238,61.5326,4100.0
2012-08-13 11:50:00,70.17,70.2,70.16,70.19,1700.0,61.5238,61.5501,61.5151,61.5414,1700.0
2012-08-13 11:55:00,70.2,70.2,70.17,70.17,2700.0,61.5501,61.5501,61.5238,61.5238,2700.0
2012-08-13 12:00:00,70.18,70.2,70.13,70.14,3300.0,61.5326,61.5501,61.4888,61.4975,3300.0
2012-08-13 12:05:00,70.12,70.13,70.1,70.1,3200.0,61.48,61.4888,61.4625,61.4625,3200.0
2012-08-13 12:10:00,70.11,70.15,70.11,70.15,4900.0,61.4712,61.5063,61.4712,61.5063,4900.0
2012-08-13 12:15:00,70.15,70.18,70.15,70.17,2800.0,61.5063,61.5326,61.5063,61.5238,2800.0
2012-08-13 12:20:00,70.17,70.18,70.16,70.16,4500.0,61.5238,61.5326,61.5151,61.5151,4500.0
2012-08-13 12:25:00,70.15,70.16,70.14,70.14,1900.0,61.5063,61.5151,61.4975,61.4975,1900.0
2012-08-13 12:30:00,70.15,70.16,70.15,70.15,2100.0,61.5063,61.5151,61.5063,61.5063,2100.0
2012-08-13 12:35:00,70.15,70.16,70.13,70.15,2400.0,61.5063,61.5151,61.4888,61.5063,2400.0
2012-08-13 12:40:00,70.15,70.18,70.15,70.18,10200.0,61.5063,61.5326,61.5063,61.5326,10200.0
2012-08-13 12:45:00,70.18,70.18,70.16,70.17,300.0,61.5326,61.5326,61.5151,61.5238,300.0
2012-08-13 12:50:00,70.2,70.26,70.2,70.25,3000.0,61.5501,61.6027,61.5501,61.594,3000.0
2012-08-13 12:55:00,70.24,70.28,70.23,70.27,5900.0,61.5852,61.6203,61.5764,61.6115,5900.0
2012-08-13 13:00:00,70.29,70.3,70.26,70.26,1500.0,61.629,61.6378,61.6027,61.6027,1500.0
2012-08-13 13:05:00,70.27,70.28,70.27,70.27,800.0,61.6115,61.6203,61.6115,61.6115,800.0
2012-08-13 13:10:00,70.27,70.29,70.25,70.26,3800.0,61.6115,61.629,61.594,61.6027,3800.0
2012-08-13 13:15:00,70.27,70.27,70.25,70.27,2800.0,61.6115,61.6115,61.594,61.6115,2800.0
2012-08-13 13:20:00,70.26,70.26,70.23,70.25,17700.0,61.6027,61.6027,61.5764,61.594,17700.0
2012-08-13 13:25:00,70.26,70.28,70.24,70.26,23400.0,61.6027,61.6203,61.5852,61.6027,23400.0
2012-08-13 13:30:00,70.26,70.26,70.23,70.23,1600.0,61.6027,61.6027,61.5764,61.5764,1600.0
2012-08-13 13:35:00,70.23,70.25,70.23,70.25,3900.0,61.5764,61.594,61.5764,61.594,3900.0
2012-08-13 13:40:00,70.24,70.27,70.24,70.27,5800.0,61.5852,61.6115,61.5852,61.6115,5800.0
2012-08-13 13:45:00,70.28,70.3,70.28,70.3,4900.0,61.6203,61.6378,61.6203,61.6378,4900.0
2012-08-13 13:50:00,70.32,70.32,70.29,70.3,1200.0,61.6553,61.6553,61.629,61.6378,1200.0
2012-08-13 13:55:00,70.3,70.3,70.27,70.28,2100.0,61.6378,61.6378,61.6115,61.6203,2100.0
2012-08-13 14:00:00,70.29,70.31,70.28,70.28,4900.0,61.629,61.6466,61.6203,61.6203,4900.0
2012-08-13 14:05:00,70.29,70.29,70.26,70.27,14600.0,61.629,61.629,61.6027,61.6115,14600.0
2012-08-13 14:10:00,70.28,70.35,70.28,70.35,9600.0,61.6203,61.6817,61.6203,61.6817,9600.0
2012-08-13 14:15:00,70.35,70.35,70.33,70.35,5300.0,61.6817,61.6817,61.6641,61.6817,5300.0
2012-08-13 14:20:00,70.35,70.38,70.35,70.38,5000.0,61.6817,61.708,61.6817,61.708,5000.0
2012-08-13 14:25:00,70.4,70.42,70.37,70.37,11700.0,61.7255,61.743,61.6992,61.6992,11700.0
2012-08-13 14:30:00,70.38,70.4,70.38,70.4,2700.0,61.708,61.7255,61.708,61.7255,2700.0
2012-08-13 14:35:00,70.4,70.41,70.4,70.41,2000.0,61.7255,61.7343,61.7255,61.7343,2000.0
2012-08-13 14:40:00,70.41,70.41,70.37,70.38,2800.0,61.7343,61.7343,61.6992,61.708,2800.0
2012-08-13 14:45:00,70.38,70.38,70.36,70.37,29900.0,61.708,61.708,61.6904,61.6992,29900.0
2012-08-13 14:50:00,70.38,70.43,70.38,70.42,15900.0,61.708,61.7518,61.708,61.743,15900.0
2012-08-13 14:55:00,70.43,70.47,70.43,70.43,7200.0,61.7518,61.7869,61.7518,61.7518,7200.0
2012-08-13 15:00:00,70.43,70.44,70.43,70.44,3700.0,61.7518,61.7606,61.7518,61.7606,3700.0
2012-08-13 15:05:00,70.43,70.43,70.4,70.4,3700.0,61.7518,61.7518,61.7255,61.7255,3700.0
2012-08-13 15:10:00,70.4,70.41,70.4,70.4,1600.0,61.7255,61.7343,61.7255,61.7255,1600.0
2012-08-13 15:15:00,70.4,70.4,70.38,70.38,7200.0,61.7255,61.7255,61.708,61.708,7200.0
2012-08-13 15:20:00,70.39,70.4,70.36,70.37,8800.0,61.7167,61.7255,61.6904,61.6992,8800.0
2012-08-13 15:25:00,70.36,70.38,70.35,70.36,12200.0,61.6904,61.708,61.6817,61.6904,12200.0
2012-08-13 15:30:00,70.36,70.38,70.36,70.37,7300.0,61.6904,61.708,61.6904,61.6992,7300.0
2012-08-13 15:35:00,70.36,70.42,70.34,70.42,10800.0,61.6904,61.743,61.6729,61.743,10800.0
2012-08-13 15:40:00,70.42,70.45,70.41,70.44,7000.0,61.743,61.7693,61.7343,61.7606,7000.0
2012-08-13 15:45:00,70.44,70.45,70.43,70.45,8700.0,61.7606,61.7693,61.7518,61.7693,8700.0
2012-08-13 15:50:00,70.45,70.45,70.4,70.4,7500.0,61.7693,61.7693,61.7255,61.7255,7500.0
2012-08-13 15:55:00,70.4,70.48,70.4,70.48,8400.0,61.7255,61.7956,61.7255,61.7956,8400.0
2012-08-14 09:30:00,70.75,70.84,70.69,70.69,7700.0,62.0324,62.1113,61.9798,61.9798,7700.0
2012-08-14 09:35:00,70.68,70.68,70.65,70.67,1100.0,61.971,61.971,61.9447,61.9622,1100.0
2012-08-14 09:40:00,70.63,70.7,70.63,70.69,4600.0,61.9272,61.9885,61.9272,61.9798,4600.0
2012-08-14 09:45:00,70.68,70.73,70.67,70.7,4000.0,61.971,62.0148,61.9622,61.9885,4000.0
2012-08-14 09:50:00,70.74,70.76,70.62,70.63,28300.0,62.0236,62.0411,61.9184,61.9272,28300.0
2012-08-14 09:55:00,70.62,70.66,70.57,70.66,5000.0,61.9184,61.9535,61.8745,61.9535,5000.0
2012-08-14 10:00:00,70.66,70.71,70.64,70.69,5500.0,61.9535,61.9973,61.9359,61.9798,5500.0
2012-08-14 10:05:00,70.67,70.68,70.62,70.62,4500.0,61.9622,61.971,61.9184,61.9184,4500.0
2012-08-14 10:10:00,70.6,70.71,70.6,70.71,18300.0,61.9008,61.9973,61.9008,61.9973,18300.0
2012-08-14 10:15:00,70.7,70.72,70.66,70.67,7600.0,61.9885,62.0061,61.9535,61.9622,7600.0
2012-08-14 10:20:00,70.64,70.67,70.64,70.66,1400.0,61.9359,61.9622,61.9359,61.9535,1400.0
2012-08-14 10:25:00,70.59,70.62,70.56,70.62,8900.0,61.8921,61.9184,61.8658,61.9184,8900.0
2012-08-14 10:30:00,70.6,70.61,70.54,70.57,7800.0,61.9008,61.9096,61.8482,61.8745,7800.0
2012-08-14 10:35:00,70.59,70.61,70.57,70.6,5900.0,61.8921,61.9096,61.8745,61.9008,5900.0
2012-08-14 10:40:00,70.6,70.61,70.59,70.6,3000.0,61.9008,61.9096,61.8921,61.9008,3000.0
2012-08-14 10:45:00,70.62,70.64,70.62,70.64,5600.0,61.9184,61.9359,61.9184,61.9359,5600.0
2012-08-14 10:50:00,70.65,70.7,70.65,70.69,5700.0,61.9447,61.9885,61.9447,61.9798,5700.0
2012-08-14 10:55:00,70.69,70.71,70.67,70.69,15800.0,61.9798,61.9973,61.9622,61.9798,15800.0
2012-08-14 11:00:00,70.7,70.7,70.67,70.7,4700.0,61.9885,61.9885,61.9622,61.9885,4700.0
2012-08-14 11:05:00,70.7,70.74,70.69,70.72,7200.0,61.9885,62.0236,61.9798,62.0061,7200.0
2012-08-14 11:10:00,70.7,70.72,70.7,70.71,13400.0,61.9885,62.0061,61.9885,61.9973,13400.0
2012-08-14 11:15:00,70.71,70.73,70.71,70.71,4200.0,61.9973,62.0148,61.9973,61.9973,4200.0
2012-08-14 11:20:00,70.7,70.7,70.68,70.69,1600.0,61.9885,61.9885,61.971,61.9798,1600.0
2012-08-14 11:25:00,70.7,70.73,70.69,70.72,5100.0,61.9885,62.0148,61.9798,62.0061,5100.0
2012-08-14 11:30:00,70.74,70.77,70.74,70.76,4000.0,62.0236,62.0499,62.0236,62.0411,4000.0
2012-08-14 11:35:00,70.77,70.78,70.73,70.74,2600.0,62.0499,62.0587,62.0148,62.0236,2600.0
2012-08-14 11:40:00,70.75,70.77,70.74,70.77,2200.0,62.0324,62.0499,62.0236,62.0499,2200.0
2012-08-14 11:45:00,70.79,70.83,70.78,70.81,20300.0,62.0674,62.1025,62.0587,62.085,20300.0
2012-08-14 11:50:00,70.78,70.79,70.74,70.74,1800.0,62.0587,62.0674,62.0236,62.0236,1800.0
2012-08-14 11:55:00,70.76,70.76,70.74,70.74,300.0,62.0411,62.0411,62.0236,62.0236,300.0
2012-08-14 12:00:00,70.76,70.77,70.76,70.76,4100.0,62.0411,62.0499,62.0411,62.0411,4100.0
2012-08-14 12:05:00,70.77,70.78,70.77,70.78,1900.0,62.0499,62.0587,62.0499,62.0587,1900.0
2012-08-14 12:10:00,70.78,70.78,70.74,70.75,7600.0,62.0587,62.0587,62.0236,62.0324,7600.0
2012-08-14 12:15:00,70.75,70.75,70.72,70.72,4100.0,62.0324,62.0324,62.0061,62.0061,4100.0
2012-08-14 12:20:00,70.71,70.73,70.71,70.73,4200.0,61.9973,62.0148,61.9973,62.0148,4200.0
2012-08-14 12:25:00,70.73,70.73,70.71,70.71,2900.0,62.0148,62.0148,61.9973,61.9973,2900.0
2012-08-14 12:30:00,70.74,70.76,70.7,70.7,1800.0,62.0236,62.0411,61.9885,61.9885,1800.0
2012-08-14 12:35:00,70.71,70.71,70.65,70.65,1600.0,61.9973,61.9973,61.9447,61.9447,1600.0
2012-08-14 12:40:00,70.6,70.6,70.57,70.6,5000.0,61.9008,61.9008,61.8745,61.9008,5000.0
2012-08-14 12:45:00,70.6,70.62,70.57,70.61,4500.0,61.9008,61.9184,61.8745,61.9096,4500.0
2012-08-14 12:50:00,70.62,70.65,70.62,70.64,22600.0,61.9184,61.9447,61.9184,61.9359,22600.0
2012-08-14 12:55:00,70.65,70.65,70.62,70.62,5200.0,61.9447,61.9447,61.9184,61.9184,5200.0
2012-08-14 13:00:00,70.63,70.65,70.63,70.65,1000.0,61.9272,61.9447,61.9272,61.9447,1000.0
2012-08-14 13:05:00,70.67,70.67,70.62,70.63,9900.0,61.9622,61.9622,61.9184,61.9272,9900.0
2012-08-14 13:10:00,70.63,70.63,70.58,70.62,3500.0,61.9272,61.9272,61.8833,61.9184,3500.0
2012-08-14 13:15:00,70.6,70.6,70.59,70.59,700.0,61.9008,61.9008,61.8921,61.8921,700.0
2012-08-14 13:20:00,70.57,70.61,70.57,70.6,2100.0,61.8745,61.9096,61.8745,61.9008,2100.0
2012-08-14 13:25:00,70.62,70.62,70.57,70.6,14900.0,61.9184,61.9184,61.8745,61.9008,14900.0
2012-08-14 13:30:00,70.6,70.65,70.6,70.63,3400.0,61.9008,61.9447,61.9008,61.9272,3400.0
2012-08-14 13:35:00,70.64,70.64,70.62,70.63,2600.0,61.9359,61.9359,61.9184,61.9272,2600.0
2012-08-14 13:40:00,70.63,70.66,70.63,70.64,3300.0,61.9272,61.9535,61.9272,61.9359,3300.0
2012-08-14 13:45:00,70.64,70.66,70.64,70.66,1000.0,61.9359,61.9535,61.9359,61.9535,1000.0
2012-08-14 13:50:00,70.68,70.68,70.65,70.65,4400.0,61.971,61.971,61.9447,61.9447,4400.0
2012-08-14 13:55:00,70.66,70.66,70.65,70.65,200.0,61.9535,61.9535,61.9447,61.9447,200.0
2012-08-14 14:00:00,70.65,70.67,70.65,70.66,11300.0,61.9447,61.9622,61.9447,61.9535,11300.0
2012-08-14 14:05:00,70.65,70.66,70.64,70.66,4000.0,61.9447,61.9535,61.9359,61.9535,4000.0
2012-08-14 14:10:00,70.67,70.69,70.65,70.65,11700.0,61.9622,61.9798,61.9447,61.9447,11700.0
2012-08-14 14:15:00,70.65,70.66,70.63,70.63,5100.0,61.9447,61.9535,61.9272,61.9272,5100.0
2012-08-14 14:20:00,70.62,70.64,70.6,70.63,4000.0,61.9184,61.9359,61.9008,61.9272,4000.0
2012-08-14 14:25:00,70.63,70.65,70.63,70.64,4200.0,61.9272,61.9447,61.9272,61.9359,4200.0
2012-08-14 14:30:00,70.65,70.68,70.65,70.67,2400.0,61.9447,61.971,61.9447,61.9622,2400.0
2012-08-14 14:35:00,70.66,70.66,70.63,70.63,5100.0,61.9535,61.9535,61.9272,61.9272,5100.0
2012-08-14 14:40:00,70.62,70.64,70.62,70.63,5800.0,61.9184,61.9359,61.9184,61.9272,5800.0
2012-08-14 14:45:00,70.62,70.65,70.61,70.64,4200.0,61.9184,61.9447,61.9096,61.9359,4200.0
2012-08-14 14:50:00,70.64,70.65,70.63,70.65,1200.0,61.9359,61.9447,61.9272,61.9447,1200.0
2012-08-14 14:55:00,70.64,70.69,70.64,70.69,14400.0,61.9359,61.9798,61.9359,61.9798,14400.0
2012-08-14 15:00:00,70.69,70.7,70.67,70.67,7000.0,61.9798,61.9885,61.9622,61.9622,7000.0
2012-08-14 15:05:00,70.67,70.68,70.62,70.63,7700.0,61.9622,61.971,61.9184,61.9272,7700.0
2012-08-14 15:10:00,70.62,70.63,70.54,70.58,12200.0,61.9184,61.9272,61.8482,61.8833,12200.0
2012-08-14 15:15:00,70.58,70.6,70.57,70.59,4500.0,61.8833,61.9008,61.8745,61.8921,4500.0
2012-08-14 15:20:00,70.6,70.62,70.6,70.6,3800.0,61.9008,61.9184,61.9008,61.9008,3800.0
2012-08-14 15:25:00,70.61,70.62,70.58,70.58,1900.0,61.9096,61.9184,61.8833,61.8833,1900.0
2012-08-14 15:30:00,70.59,70.59,70.5,70.51,3100.0,61.8921,61.8921,61.8132,61.8219,3100.0
2012-08-14 15:35:00,70.5,70.5,70.43,70.47,6300.0,61.8132,61.8132,61.7518,61.7869,6300.0
2012-08-14 15:40:00,70.47,70.47,70.42,70.42,5100.0,61.7869,61.7869,61.743,61.743,5100.0
2012-08-14 15:45:00,70.43,70.46,70.41,70.45,3700.0,61.7518,61.7781,61.7343,61.7693,3700.0
2012-08-14 15:50:00,70.45,70.45,70.34,70.38,11500.0,61.7693,61.7693,61.6729,61.708,11500.0
2012-08-14 15:55:00,70.39,70.51,70.39,70.51,7000.0,61.7167,61.8219,61.7167,61.8219,7000.0
2012-08-15 09:30:00,70.51,70.59,70.5,70.54,16200.0,61.8219,61.8921,61.8132,61.8482,16200.0
2012-08-15 09:35:00,70.53,70.56,70.53,70.55,3000.0,61.8395,61.8658,61.8395,61.857,3000.0
2012-08-15 09:40:00,70.57,70.59,70.55,70.58,6000.0,61.8745,61.8921,61.857,61.8833,6000.0
2012-08-15 09:45:00,70.6,70.67,70.58,70.67,6400.0,61.9008,61.9622,61.8833,61.9622,6400.0
2012-08-15 09:50:00,70.7,70.7,70.66,70.68,1400.0,61.9885,61.9885,61.9535,61.971,1400.0
2012-08-15 09:55:00,70.7,70.71,70.69,70.69,1000.0,61.9885,61.9973,61.9798,61.9798,1000.0
2012-08-15 10:00:00,70.68,70.72,70.67,70.72,1900.0,61.971,62.0061,61.9622,62.0061,1900.0
2012-08-15 10:05:00,70.69,70.69,70.65,70.67,3300.0,61.9798,61.9798,61.9447,61.9622,3300.0
2012-08-15 10:10:00,70.7,70.72,70.63,70.66,2600.0,61.9885,62.0061,61.9272,61.9535,2600.0
2012-08-15 10:15:00,70.66,70.66,70.61,70.62,2500.0,61.9535,61.9535,61.9096,61.9184,2500.0
2012-08-15 10:20:00,70.63,70.65,70.61,70.61,3900.0,61.9272,61.9447,61.9096,61.9096,3900.0
2012-08-15 10:25:00,70.65,70.68,70.64,70.65,3800.0,61.9447,61.971,61.9359,61.9447,3800.0
2012-08-15 10:30:00,70.65,70.69,70.65,70.68,4000.0,61.9447,61.9798,61.9447,61.971,4000.0
2012-08-15 10:35:00,70.69,70.69,70.63,70.63,15000.0,61.9798,61.9798,61.9272,61.9272,15000.0
2012-08-15 10:40:00,70.63,70.63,70.53,70.58,4000.0,61.9272,61.9272,61.8395,61.8833,4000.0
2012-08-15 10:45:00,70.59,70.61,70.59,70.61,400.0,61.8921,61.9096,61.8921,61.9096,400.0
2012-08-15 10:50:00,70.61,70.63,70.61,70.62,9400.0,61.9096,61.9272,61.9096,61.9184,9400.0
2012-08-15 10:55:00,70.62,70.67,70.62,70.65,12500.0,61.9184,61.9622,61.9184,61.9447,12500.0
2012-08-15 11:00:00,70.63,70.64,70.63,70.64,2600.0,61.9272,61.9359,61.9272,61.9359,2600.0
2012-08-15 11:05:00,70.64,70.71,70.64,70.71,21400.0,61.9359,61.9973,61.9359,61.9973,21400.0
2012-08-15 11:10:00,70.7,70.72,70.69,70.71,14100.0,61.9885,62.0061,61.9798,61.9973,14100.0
2012-08-15 11:15:00,70.72,70.74,70.7,70.7,9200.0,62.0061,62.0236,61.9885,61.9885,9200.0
2012-08-15 11:20:00,70.7,70.7,70.66,70.67,18200.0,61.9885,61.9885,61.9535,61.9622,18200.0
2012-08-15 11:25:00,70.67,70.67,70.62,70.63,6800.0,61.9622,61.9622,61.9184,61.9272,6800.0
2012-08-15 11:30:00,70.63,70.66,70.63,70.64,9800.0,61.9272,61.9535,61.9272,61.9359,9800.0
2012-08-15 11:35:00,70.64,70.69,70.64,70.68,13400.0,61.9359,61.9798,61.9359,61.971,13400.0
2012-08-15 11:40:00,70.68,70.68,70.67,70.67,6000.0,61.971,61.971,61.9622,61.9622,6000.0
2012-08-15 11:45:00,70.67,70.69,70.67,70.69,8200.0,61.9622,61.9798,61.9622,61.9798,8200.0
2012-08-15 11:50:00,70.69,70.7,70.69,70.7,2900.0,61.9798,61.9885,61.9798,61.9885,2900.0
2012-08-15 11:55:00,70.7,70.72,70.7,70.72,10600.0,61.9885,62.0061,61.9885,62.0061,10600.0
2012-08-15 12:00:00,70.72,70.75,70.71,70.73,11200.0,62.0061,62.0324,61.9973,62.0148,11200.0
2012-08-15 12:05:00,70.74,70.75,70.72,70.72,4300.0,62.0236,62.0324,62.0061,62.0061,4300.0
2012-08-15 12:10:00,70.72,70.72,70.68,70.69,2200.0,62.0061,62.0061,61.971,61.9798,2200.0
2012-08-15 12:15:00,70.7,70.72,70.7,70.7,9700.0,61.9885,62.0061,61.9885,61.9885,9700.0
2012-08-15 12:20:00,70.7,70.75,70.69,70.75,3200.0,61.9885,62.0324,61.9798,62.0324,3200.0
2012-08-15 12:25:00,70.75,70.75,70.72,70.72,2100.0,62.0324,62.0324,62.0061,62.0061,2100.0
2012-08-15 12:30:00,70.73,70.73,70.73,70.73,100.0,62.0148,62.0148,62.0148,62.0148,100.0
2012-08-15 12:35:00,70.74,70.75,70.72,70.72,1400.0,62.0236,62.0324,62.0061,62.0061,1400.0
2012-08-15 12:40:00,70.71,70.71,70.71,70.71,500.0,61.9973,61.9973,61.9973,61.9973,500.0
2012-08-15 12:45:00,70.71,70.72,70.7,70.7,6500.0,61.9973,62.0061,61.9885,61.9885,6500.0
2012-08-15 12:50:00,70.71,70.71,70.7,70.71,1700.0,61.9973,61.9973,61.9885,61.9973,1700.0
2012-08-15 12:55:00,70.72,70.72,70.71,70.71,2300.0,62.0061,62.0061,61.9973,61.9973,2300.0
2012-08-15 13:00:00,70.71,70.71,70.67,70.67,6700.0,61.9973,61.9973,61.9622,61.9622,6700.0
2012-08-15 13:05:00,70.67,70.68,70.67,70.67,3200.0,61.9622,61.971,61.9622,61.9622,3200.0
2012-08-15 13:10:00,70.67,70.68,70.66,70.66,1900.0,61.9622,61.971,61.9535,61.9535,1900.0
2012-08-15 13:15:00,70.67,70.68,70.66,70.66,5100.0,61.9622,61.971,61.9535,61.9535,5100.0
2012-08-15 13:20:00,70.66,70.67,70.66,70.67,3400.0,61.9535,61.9622,61.9535,61.9622,3400.0
2012-08-15 13:25:00,70.63,70.64,70.63,70.63,2700.0,61.9272,61.9359,61.9272,61.9272,2700.0
2012-08-15 13:30:00,70.64,70.66,70.64,70.64,19300.0,61.9359,61.9535,61.9359,61.9359,19300.0
2012-08-15 13:35:00,70.64,70.66,70.64,70.66,1500.0,61.9359,61.9535,61.9359,61.9535,1500.0
2012-08-15 13:40:00,70.66,70.66,70.64,70.64,400.0,61.9535,61.9535,61.9359,61.9359,400.0
2012-08-15 13:45:00,70.65,70.65,70.62,70.63,5900.0,61.9447,61.9447,61.9184,61.9272,5900.0
2012-08-15 13:50:00,70.64,70.64,70.62,70.64,1100.0,61.9359,61.9359,61.9184,61.9359,1100.0
2012-08-15 13:55:00,70.65,70.65,70.61,70.61,7500.0,61.9447,61.9447,61.9096,61.9096,7500.0
2012-08-15 14:00:00,70.61,70.62,70.59,70.61,6600.0,61.9096,61.9184,61.8921,61.9096,6600.0
2012-08-15 14:05:00,70.61,70.62,70.59,70.59,9800.0,61.9096,61.9184,61.8921,61.8921,9800.0
2012-08-15 14:10:00,70.58,70.59,70.57,70.58,5700.0,61.8833,61.8921,61.8745,61.8833,5700.0
2012-08-15 14:15:00,70.58,70.63,70.58,70.63,2400.0,61.8833,61.9272,61.8833,61.9272,2400.0
2012-08-15 14:20:00,70.63,70.64,70.63,70.63,1100.0,61.9272,61.9359,61.9272,61.9272,1100.0
2012-08-15 14:25:00,70.65,70.67,70.65,70.66,2800.0,61.9447,61.9622,61.9447,61.9535,2800.0
2012-08-15 14:30:00,70.67,70.67,70.65,70.65,17400.0,61.9622,61.9622,61.9447,61.9447,17400.0
2012-08-15 14:35:00,70.65,70.69,70.65,70.68,6400.0,61.9447,61.9798,61.9447,61.971,6400.0
2012-08-15 14:40:00,70.68,70.72,70.68,70.72,7900.0,61.971,62.0061,61.971,62.0061,7900.0
2012-08-15 14:45:00,70.72,70.74,70.72,70.73,5600.0,62.0061,62.0236,62.0061,62.0148,5600.0
2012-08-15 14:50:00,70.73,70.79,70.73,70.76,3800.0,62.0148,62.0674,62.0148,62.0411,3800.0
2012-08-15 14:55:00,70.76,70.76,70.74,70.75,900.0,62.0411,62.0411,62.0236,62.0324,900.0
2012-08-15 15:00:00,70.74,70.76,70.74,70.76,3800.0,62.0236,62.0411,62.0236,62.0411,3800.0
2012-08-15 15:05:00,70.74,70.76,70.73,70.75,8900.0,62.0236,62.0411,62.0148,62.0324,8900.0
2012-08-15 15:10:00,70.77,70.78,70.75,70.76,2000.0,62.0499,62.0587,62.0324,62.0411,2000.0
2012-08-15 15:15:00,70.76,70.78,70.75,70.78,6100.0,62.0411,62.0587,62.0324,62.0587,6100.0
2012-08-15 15:20:00,70.77,70.78,70.76,70.78,4000.0,62.0499,62.0587,62.0411,62.0587,4000.0
2012-08-15 15:25:00,70.77,70.77,70.7,70.72,3800.0,62.0499,62.0499,61.9885,62.0061,3800.0
2012-08-15 15:30:00,70.71,70.72,70.7,70.7,4600.0,61.9973,62.0061,61.9885,61.9885,4600.0
2012-08-15 15:35:00,70.71,70.71,70.68,70.68,7000.0,61.9973,61.9973,61.971,61.971,7000.0
2012-08-15 15:40:00,70.67,70.73,70.67,70.73,2500.0,61.9622,62.0148,61.9622,62.0148,2500.0
2012-08-15 15:45:00,70.73,70.74,70.72,70.72,2100.0,62.0148,62.0236,62.0061,62.0061,2100.0
2012-08-15 15:50:00,70.71,70.75,70.7,70.74,5600.0,61.9973,62.0324,61.9885,62.0236,5600.0
2012-08-15 15:55:00,70.74,70.75,70.7,70.71,2400.0,62.0236,62.0324,61.9885,61.9973,2400.0
2012-08-16 09:30:00,70.85,70.89,70.8,70.8,9200.0,62.12,62.1551,62.0762,62.0762,9200.0
2012-08-16 09:35:00,70.81,70.83,70.8,70.83,1400.0,62.085,62.1025,62.0762,62.1025,1400.0
2012-08-16 09:40:00,70.83,70.83,70.8,70.8,2400.0,62.1025,62.1025,62.0762,62.0762,2400.0
2012-08-16 09:45:00,70.76,70.8,70.76,70.77,1600.0,62.0411,62.0762,62.0411,62.0499,1600.0
2012-08-16 09:50:00,70.81,70.81,70.8,70.81,1400.0,62.085,62.085,62.0762,62.085,1400.0
2012-08-16 09:55:00,70.8,70.8,70.77,70.77,700.0,62.0762,62.0762,62.0499,62.0499,700.0
2012-08-16 10:00:00,70.78,70.81,70.71,70.74,1500.0,62.0587,62.085,61.9973,62.0236,1500.0
2012-08-16 10:05:00,70.74,70.8,70.74,70.8,1600.0,62.0236,62.0762,62.0236,62.0762,1600.0
2012-08-16 10:10:00,70.8,70.8,70.77,70.79,1900.0,62.0762,62.0762,62.0499,62.0674,1900.0
2012-08-16 10:15:00,70.78,70.78,70.75,70.75,5900.0,62.0587,62.0587,62.0324,62.0324,5900.0
2012-08-16 10:20:00,70.77,70.83,70.77,70.81,1900.0,62.0499,62.1025,62.0499,62.085,1900.0
2012-08-16 10:25:00,70.83,70.84,70.82,70.82,1400.0,62.1025,62.1113,62.0937,62.0937,1400.0
2012-08-16 10:30:00,70.87,70.87,70.84,70.86,4400.0,62.1376,62.1376,62.1113,62.1288,4400.0
2012-08-16 10:35:00,70.87,70.94,70.87,70.94,4800.0,62.1376,62.199,62.1376,62.199,4800.0
2012-08-16 10:40:00,70.97,70.97,70.94,70.95,1600.0,62.2253,62.2253,62.199,62.2077,1600.0
2012-08-16 10:45:00,70.98,70.99,70.97,70.97,2000.0,62.234,62.2428,62.2253,62.2253,2000.0
2012-08-16 10:50:00,71.0,71.01,71.0,71.0,3700.0,62.2516,62.2603,62.2516,62.2516,3700.0
2012-08-16 10:55:00,71.01,71.02,71.0,71.0,1100.0,62.2603,62.2691,62.2516,62.2516,1100.0
2012-08-16 11:00:00,71.0,71.0,70.98,71.0,2900.0,62.2516,62.2516,62.234,62.2516,2900.0
2012-08-16 11:05:00,71.0,71.0,70.96,70.96,1000.0,62.2516,62.2516,62.2165,62.2165,1000.0
2012-08-16 11:10:00,70.97,71.01,70.97,71.01,1600.0,62.2253,62.2603,62.2253,62.2603,1600.0
2012-08-16 11:15:00,71.01,71.04,71.0,71.03,2100.0,62.2603,62.2866,62.2516,62.2779,2100.0
2012-08-16 11:20:00,71.05,71.05,71.02,71.02,5000.0,62.2954,62.2954,62.2691,62.2691,5000.0
2012-08-16 11:25:00,71.04,71.05,71.03,71.05,4100.0,62.2866,62.2954,62.2779,62.2954,4100.0
2012-08-16 11:30:00,71.05,71.06,71.03,71.06,2100.0,62.2954,62.3042,62.2779,62.3042,2100.0
2012-08-16 11:35:00,71.07,71.08,71.06,71.08,3600.0,62.3129,62.3217,62.3042,62.3217,3600.0
2012-08-16 11:40:00,71.09,71.11,71.09,71.1,2700.0,62.3305,62.348,62.3305,62.3392,2700.0
2012-08-16 11:45:00,71.12,71.14,71.12,71.14,300.0,62.3568,62.3743,62.3568,62.3743,300.0
2012-08-16 11:50:00,71.14,71.21,71.14,71.19,3400.0,62.3743,62.4357,62.3743,62.4181,3400.0
2012-08-16 11:55:00,71.2,71.23,71.18,71.18,151400.0,62.4269,62.4532,62.4094,62.4094,151400.0
2012-08-16 12:00:00,71.19,71.19,71.17,71.17,4500.0,62.4181,62.4181,62.4006,62.4006,4500.0
2012-08-16 12:05:00,71.17,71.2,71.17,71.2,5100.0,62.4006,62.4269,62.4006,62.4269,5100.0
2012-08-16 12:10:00,71.19,71.21,71.19,71.2,7000.0,62.4181,62.4357,62.4181,62.4269,7000.0
2012-08-16 12:15:00,71.21,71.22,71.2,71.22,1700.0,62.4357,62.4445,62.4269,62.4445,1700.0
2012-08-16 12:20:00,71.21,71.21,71.2,71.21,2900.0,62.4357,62.4357,62.4269,62.4357,2900.0
2012-08-16 12:25:00,71.21,71.22,71.19,71.2,5000.0,62.4357,62.4445,62.4181,62.4269,5000.0
2012-08-16 12:30:00,71.18,71.18,71.17,71.17,4300.0,62.4094,62.4094,62.4006,62.4006,4300.0
2012-08-16 12:35:00,71.17,71.21,71.16,71.2,5700.0,62.4006,62.4357,62.3918,62.4269,5700.0
2012-08-16 12:40:00,71.2,71.21,71.2,71.21,2300.0,62.4269,62.4357,62.4269,62.4357,2300.0
2012-08-16 12:45:00,71.21,71.21,71.2,71.2,1300.0,62.4357,62.4357,62.4269,62.4269,1300.0
2012-08-16 12:50:00,71.2,71.24,71.2,71.23,2000.0,62.4269,62.462,62.4269,62.4532,2000.0
2012-08-16 12:55:00,71.23,71.25,71.23,71.25,3400.0,62.4532,62.4708,62.4532,62.4708,3400.0
2012-08-16 13:00:00,71.25,71.26,71.23,71.24,5300.0,62.4708,62.4795,62.4532,62.462,5300.0
2012-08-16 13:05:00,71.25,71.26,71.24,71.26,3100.0,62.4708,62.4795,62.462,62.4795,3100.0
2012-08-16 13:10:00,71.26,71.27,71.26,71.27,2400.0,62.4795,62.4883,62.4795,62.4883,2400.0
2012-08-16 13:15:00,71.25,71.3,71.25,71.28,2500.0,62.4708,62.5146,62.4708,62.4971,2500.0
2012-08-16 13:20:00,71.29,71.29,71.27,71.28,25800.0,62.5058,62.5058,62.4883,62.4971,25800.0
2012-08-16 13:25:00,71.29,71.29,71.28,71.28,15700.0,62.5058,62.5058,62.4971,62.4971,15700.0
2012-08-16 13:30:00,71.28,71.3,71.27,71.28,4500.0,62.4971,62.5146,62.4883,62.4971,4500.0
2012-08-16 13:35:00,71.28,71.29,71.26,71.28,6200.0,62.4971,62.5058,62.4795,62.4971,6200.0
2012-08-16 13:40:00,71.27,71.27,71.24,71.25,5400.0,62.4883,62.4883,62.462,62.4708,5400.0
2012-08-16 13:45:00,71.23,71.25,71.23,71.25,1600.0,62.4532,62.4708,62.4532,62.4708,1600.0
2012-08-16 13:50:00,71.25,71.27,71.25,71.27,1100.0,62.4708,62.4883,62.4708,62.4883,1100.0
2012-08-16 13:55:00,71.26,71.27,71.26,71.27,1200.0,62.4795,62.4883,62.4795,62.4883,1200.0
2012-08-16 14:00:00,71.26,71.28,71.26,71.28,14400.0,62.4795,62.4971,62.4795,62.4971,14400.0
2012-08-16 14:05:00,71.29,71.35,71.28,71.34,5900.0,62.5058,62.5584,62.4971,62.5497,5900.0
2012-08-16 14:10:00,71.34,71.36,71.34,71.34,3500.0,62.5497,62.5672,62.5497,62.5497,3500.0
2012-08-16 14:15:00,71.34,71.35,71.34,71.34,5800.0,62.5497,62.5584,62.5497,62.5497,5800.0
2012-08-16 14:20:00,71.35,71.36,71.34,71.35,5600.0,62.5584,62.5672,62.5497,62.5584,5600.0
2012-08-16 14:25:00,71.34,71.36,71.34,71.35,7200.0,62.5497,62.5672,62.5497,62.5584,7200.0
2012-08-16 14:30:00,71.36,71.45,71.36,71.44,10700.0,62.5672,62.6461,62.5672,62.6373,10700.0
2012-08-16 14:35:00,71.44,71.46,71.44,71.45,6300.0,62.6373,62.6549,62.6373,62.6461,6300.0
2012-08-16 14:40:00,71.45,71.46,71.43,71.45,5900.0,62.6461,62.6549,62.6286,62.6461,5900.0
2012-08-16 14:45:00,71.46,71.47,71.45,71.45,10600.0,62.6549,62.6636,62.6461,62.6461,10600.0
2012-08-16 14:50:00,71.46,71.46,71.44,71.45,13200.0,62.6549,62.6549,62.6373,62.6461,13200.0
2012-08-16 14:55:00,71.46,71.46,71.43,71.43,8900.0,62.6549,62.6549,62.6286,62.6286,8900.0
2012-08-16 15:00:00,71.43,71.43,71.38,71.42,14000.0,62.6286,62.6286,62.5847,62.6198,14000.0
2012-08-16 15:05:00,71.42,71.43,71.42,71.42,10500.0,62.6198,62.6286,62.6198,62.6198,10500.0
2012-08-16 15:10:00,71.42,71.46,71.41,71.45,28300.0,62.6198,62.6549,62.611,62.6461,28300.0
2012-08-16 15:15:00,71.46,71.47,71.45,71.45,15800.0,62.6549,62.6636,62.6461,62.6461,15800.0
2012-08-16 15:20:00,71.46,71.46,71.44,71.45,17100.0,62.6549,62.6549,62.6373,62.6461,17100.0
2012-08-16 15:25:00,71.46,71.49,71.46,71.48,17000.0,62.6549,62.6812,62.6549,62.6724,17000.0
2012-08-16 15:30:00,71.48,71.49,71.44,71.45,16500.0,62.6724,62.6812,62.6373,62.6461,16500.0
2012-08-16 15:35:00,71.45,71.45,71.44,71.44,10700.0,62.6461,62.6461,62.6373,62.6373,10700.0
2012-08-16 15:40:00,71.46,71.46,71.38,71.4,15000.0,62.6549,62.6549,62.5847,62.6023,15000.0
2012-08-16 15:45:00,71.39,71.41,71.39,71.4,23400.0,62.5935,62.611,62.5935,62.6023,23400.0
2012-08-16 15:50:00,71.39,71.4,71.33,71.35,17400.0,62.5935,62.6023,62.5409,62.5584,17400.0
2012-08-16 15:55:00,71.35,71.38,71.33,71.38,21300.0,62.5584,62.5847,62.5409,62.5847,21300.0
2012-08-17 09:30:00,71.48,71.55,71.45,71.45,14500.0,62.6724,62.7338,62.6461,62.6461,14500.0
2012-08-17 09:35:00,71.46,71.47,71.44,71.44,11900.0,62.6549,62.6636,62.6373,62.6373,11900.0
2012-08-17 09:40:00,71.46,71.49,71.46,71.47,1200.0,62.6549,62.6812,62.6549,62.6636,1200.0
2012-08-17 09:45:00,71.45,71.51,71.45,71.51,2300.0,62.6461,62.6987,62.6461,62.6987,2300.0
2012-08-17 09:50:00,71.5,71.52,71.49,71.5,5500.0,62.69,62.7075,62.6812,62.69,5500.0
2012-08-17 09:55:00,71.53,71.55,71.52,71.55,3400.0,62.7163,62.7338,62.7075,62.7338,3400.0
2012-08-17 10:00:00,71.54,71.54,71.44,71.46,5100.0,62.725,62.725,62.6373,62.6549,5100.0
2012-08-17 10:05:00,71.47,71.5,71.47,71.47,1800.0,62.6636,62.69,62.6636,62.6636,1800.0
2012-08-17 10:10:00,71.49,71.51,71.49,71.49,800.0,62.6812,62.6987,62.6812,62.6812,800.0
2012-08-17 10:15:00,71.47,71.49,71.46,71.49,2300.0,62.6636,62.6812,62.6549,62.6812,2300.0
2012-08-17 10:20:00,71.48,71.5,71.48,71.48,4100.0,62.6724,62.69,62.6724,62.6724,4100.0
2012-08-17 10:25:00,71.45,71.47,71.44,71.46,2100.0,62.6461,62.6636,62.6373,62.6549,2100.0
2012-08-17 10:30:00,71.44,71.47,71.42,71.46,3300.0,62.6373,62.6636,62.6198,62.6549,3300.0
2012-08-17 10:35:00,71.46,71.47,71.45,71.45,5500.0,62.6549,62.6636,62.6461,62.6461,5500.0
2012-08-17 10:40:00,71.45,71.45,71.43,71.43,1500.0,62.6461,62.6461,62.6286,62.6286,1500.0
2012-08-17 10:45:00,71.41,71.41,71.4,71.4,1100.0,62.611,62.611,62.6023,62.6023,1100.0
2012-08-17 10:50:00,71.43,71.44,71.43,71.44,800.0,62.6286,62.6373,62.6286,62.6373,800.0
2012-08-17 10:55:00,71.44,71.46,71.44,71.46,1000.0,62.6373,62.6549,62.6373,62.6549,1000.0
2012-08-17 11:00:00,71.47,71.5,71.47,71.5,2400.0,62.6636,62.69,62.6636,62.69,2400.0
2012-08-17 11:05:00,71.48,71.48,71.45,71.46,1900.0,62.6724,62.6724,62.6461,62.6549,1900.0
2012-08-17 11:10:00,71.46,71.47,71.45,71.45,4500.0,62.6549,62.6636,62.6461,62.6461,4500.0
2012-08-17 11:15:00,71.45,71.45,71.41,71.44,7200.0,62.6461,62.6461,62.611,62.6373,7200.0
2012-08-17 11:20:00,71.43,71.46,71.43,71.46,16000.0,62.6286,62.6549,62.6286,62.6549,16000.0
2012-08-17 11:25:00,71.46,71.49,71.46,71.48,9200.0,62.6549,62.6812,62.6549,62.6724,9200.0
2012-08-17 11:30:00,71.48,71.5,71.47,71.5,3100.0,62.6724,62.69,62.6636,62.69,3100.0
2012-08-17 11:35:00,71.51,71.54,71.51,71.52,5800.0,62.6987,62.725,62.6987,62.7075,5800.0
2012-08-17 11:40:00,71.52,71.53,71.52,71.52,4900.0,62.7075,62.7163,62.7075,62.7075,4900.0
2012-08-17 11:45:00,71.52,71.52,71.5,71.52,2800.0,62.7075,62.7075,62.69,62.7075,2800.0
2012-08-17 11:50:00,71.53,71.56,71.52,71.56,3300.0,62.7163,62.7426,62.7075,62.7426,3300.0
2012-08-17 11:55:00,71.56,71.57,71.55,71.57,2600.0,62.7426,62.7513,62.7338,62.7513,2600.0
2012-08-17 12:00:00,71.56,71.56,71.55,71.56,6200.0,62.7426,62.7426,62.7338,62.7426,6200.0
2012-08-17 12:05:00,71.56,71.57,71.54,71.54,2300.0,62.7426,62.7513,62.725,62.725,2300.0
2012-08-17 12:10:00,71.54,71.55,71.54,71.55,11100.0,62.725,62.7338,62.725,62.7338,11100.0
2012-08-17 12:15:00,71.56,71.57,71.56,71.57,1100.0,62.7426,62.7513,62.7426,62.7513,1100.0
2012-08-17 12:20:00,71.57,71.57,71.55,71.55,800.0,62.7513,62.7513,62.7338,62.7338,800.0
2012-08-17 12:25:00,71.56,71.56,71.55,71.56,6700.0,62.7426,62.7426,62.7338,62.7426,6700.0
2012-08-17 12:30:00,71.55,71.55,71.54,71.55,1100.0,62.7338,62.7338,62.725,62.7338,1100.0
2012-08-17 12:35:00,71.54,71.54,71.5,71.53,6100.0,62.725,62.725,62.69,62.7163,6100.0
2012-08-17 12:40:00,71.52,71.55,71.51,71.55,5400.0,62.7075,62.7338,62.6987,62.7338,5400.0
2012-08-17 12:45:00,71.55,71.55,71.53,71.53,5200.0,62.7338,62.7338,62.7163,62.7163,5200.0
2012-08-17 12:50:00,71.54,71.54,71.49,71.49,1300.0,62.725,62.725,62.6812,62.6812,1300.0
2012-08-17 12:55:00,71.49,71.5,71.48,71.5,1000.0,62.6812,62.69,62.6724,62.69,1000.0
2012-08-17 13:00:00,71.5,71.5,71.5,71.5,1800.0,62.69,62.69,62.69,62.69,1800.0
2012-08-17 13:05:00,71.52,71.52,71.5,71.51,2900.0,62.7075,62.7075,62.69,62.6987,2900.0
2012-08-17 13:10:00,71.52,71.52,71.52,71.52,300.0,62.7075,62.7075,62.7075,62.7075,300.0
2012-08-17 13:15:00,71.52,71.53,71.52,71.53,10100.0,62.7075,62.7163,62.7075,62.7163,10100.0
2012-08-17 13:20:00,71.53,71.53,71.51,71.51,2800.0,62.7163,62.7163,62.6987,62.6987,2800.0
2012-08-17 13:25:00,71.51,71.52,71.5,71.52,9800.0,62.6987,62.7075,62.69,62.7075,9800.0
2012-08-17 13:30:00,71.51,71.54,71.51,71.54,27300.0,62.6987,62.725,62.6987,62.725,27300.0
2012-08-17 13:35:00,71.54,71.55,71.53,71.54,3000.0,62.725,62.7338,62.7163,62.725,3000.0
2012-08-17 13:40:00,71.53,71.53,71.53,71.53,1200.0,62.7163,62.7163,62.7163,62.7163,1200.0
2012-08-17 13:45:00,71.54,71.54,71.51,71.52,1500.0,62.725,62.725,62.6987,62.7075,1500.0
2012-08-17 13:50:00,71.51,71.52,71.51,71.51,1600.0,62.6987,62.7075,62.6987,62.6987,1600.0
2012-08-17 13:55:00,71.51,71.52,71.51,71.51,400.0,62.6987,62.7075,62.6987,62.6987,400.0
2012-08-17 14:00:00,71.5,71.51,71.49,71.49,12600.0,62.69,62.6987,62.6812,62.6812,12600.0
2012-08-17 14:05:00,71.49,71.5,71.49,71.49,5200.0,62.6812,62.69,62.6812,62.6812,5200.0
2012-08-17 14:10:00,71.49,71.51,71.49,71.51,1300.0,62.6812,62.6987,62.6812,62.6987,1300.0
2012-08-17 14:15:00,71.5,71.51,71.5,71.51,2200.0,62.69,62.6987,62.69,62.6987,2200.0
2012-08-17 14:20:00,71.5,71.52,71.49,71.52,2300.0,62.69,62.7075,62.6812,62.7075,2300.0
2012-08-17 14:25:00,71.53,71.56,71.52,71.54,7000.0,62.7163,62.7426,62.7075,62.725,7000.0
2012-08-17 14:30:00,71.55,71.56,71.54,71.54,3400.0,62.7338,62.7426,62.725,62.725,3400.0
2012-08-17 14:35:00,71.55,71.56,71.55,71.56,4500.0,62.7338,62.7426,62.7338,62.7426,4500.0
2012-08-17 14:40:00,71.56,71.57,71.55,71.56,4600.0,62.7426,62.7513,62.7338,62.7426,4600.0
2012-08-17 14:45:00,71.57,71.57,71.56,71.56,1100.0,62.7513,62.7513,62.7426,62.7426,1100.0
2012-08-17 14:50:00,71.57,71.59,71.57,71.57,3000.0,62.7513,62.7689,62.7513,62.7513,3000.0
2012-08-17 14:55:00,71.57,71.58,71.56,71.58,5400.0,62.7513,62.7601,62.7426,62.7601,5400.0
2012-08-17 15:00:00,71.58,71.61,71.58,71.61,14600.0,62.7601,62.7864,62.7601,62.7864,14600.0
2012-08-17 15:05:00,71.61,71.61,71.58,71.58,4300.0,62.7864,62.7864,62.7601,62.7601,4300.0
2012-08-17 15:10:00,71.58,71.58,71.56,71.57,7600.0,62.7601,62.7601,62.7426,62.7513,7600.0
2012-08-17 15:15:00,71.56,71.58,71.55,71.56,81000.0,62.7426,62.7601,62.7338,62.7426,81000.0
2012-08-17 15:20:00,71.56,71.57,71.54,71.55,6400.0,62.7426,62.7513,62.725,62.7338,6400.0
2012-08-17 15:25:00,71.56,71.56,71.55,71.56,9300.0,62.7426,62.7426,62.7338,62.7426,9300.0
2012-08-17 15:30:00,71.54,71.54,71.5,71.5,3600.0,62.725,62.725,62.69,62.69,3600.0
2012-08-17 15:35:00,71.51,71.52,71.51,71.52,26700.0,62.6987,62.7075,62.6987,62.7075,26700.0
2012-08-17 15:40:00,71.51,71.55,71.51,71.55,11800.0,62.6987,62.7338,62.6987,62.7338,11800.0
2012-08-17 15:45:00,71.55,71.57,71.54,71.57,2800.0,62.7338,62.7513,62.725,62.7513,2800.0
2012-08-17 15:50:00,71.57,71.57,71.54,71.56,6800.0,62.7513,62.7513,62.725,62.7426,6800.0
2012-08-17 15:55:00,71.56,71.64,71.55,71.61,11900.0,62.7426,62.8127,62.7338,62.7864,11900.0
2012-08-20 09:30:00,71.57,71.59,71.54,71.56,14100.0,62.7513,62.7689,62.725,62.7426,14100.0
2012-08-20 09:35:00,71.56,71.56,71.46,71.47,8700.0,62.7426,62.7426,62.6549,62.6636,8700.0
2012-08-20 09:40:00,71.47,71.55,71.44,71.55,3000.0,62.6636,62.7338,62.6373,62.7338,3000.0
2012-08-20 09:45:00,71.56,71.56,71.46,71.46,4400.0,62.7426,62.7426,62.6549,62.6549,4400.0
2012-08-20 09:50:00,71.46,71.5,71.44,71.47,2700.0,62.6549,62.69,62.6373,62.6636,2700.0
2012-08-20 09:55:00,71.46,71.46,71.34,71.34,6200.0,62.6549,62.6549,62.5497,62.5497,6200.0
2012-08-20 10:00:00,71.33,71.36,71.33,71.35,8100.0,62.5409,62.5672,62.5409,62.5584,8100.0
2012-08-20 10:05:00,71.35,71.35,71.29,71.35,5100.0,62.5584,62.5584,62.5058,62.5584,5100.0
2012-08-20 10:10:00,71.35,71.38,71.32,71.33,3200.0,62.5584,62.5847,62.5321,62.5409,3200.0
2012-08-20 10:15:00,71.33,71.33,71.28,71.3,1400.0,62.5409,62.5409,62.4971,62.5146,1400.0
2012-08-20 10:20:00,71.29,71.29,71.24,71.24,3600.0,62.5058,62.5058,62.462,62.462,3600.0
2012-08-20 10:25:00,71.24,71.31,71.23,71.31,3400.0,62.462,62.5234,62.4532,62.5234,3400.0
2012-08-20 10:30:00,71.29,71.29,71.26,71.27,2800.0,62.5058,62.5058,62.4795,62.4883,2800.0
2012-08-20 10:35:00,71.29,71.31,71.29,71.3,1600.0,62.5058,62.5234,62.5058,62.5146,1600.0
2012-08-20 10:40:00,71.29,71.29,71.26,71.28,2100.0,62.5058,62.5058,62.4795,62.4971,2100.0
2012-08-20 10:45:00,71.29,71.34,71.29,71.34,1700.0,62.5058,62.5497,62.5058,62.5497,1700.0
2012-08-20 10:50:00,71.35,71.36,71.34,71.34,1400.0,62.5584,62.5672,62.5497,62.5497,1400.0
2012-08-20 10:55:00,71.35,71.39,71.35,71.38,2000.0,62.5584,62.5935,62.5584,62.5847,2000.0
2012-08-20 11:00:00,71.37,71.37,71.37,71.37,1500.0,62.576,62.576,62.576,62.576,1500.0
2012-08-20 11:05:00,71.35,71.37,71.34,71.34,700.0,62.5584,62.576,62.5497,62.5497,700.0
2012-08-20 11:10:00,71.35,71.36,71.34,71.36,9500.0,62.5584,62.5672,62.5497,62.5672,9500.0
2012-08-20 11:15:00,71.36,71.36,71.35,71.35,700.0,62.5672,62.5672,62.5584,62.5584,700.0
2012-08-20 11:20:00,71.34,71.35,71.34,71.34,1600.0,62.5497,62.5584,62.5497,62.5497,1600.0
2012-08-20 11:25:00,71.32,71.34,71.32,71.33,1900.0,62.5321,62.5497,62.5321,62.5409,1900.0
2012-08-20 11:30:00,71.33,71.33,71.32,71.32,600.0,62.5409,62.5409,62.5321,62.5321,600.0
2012-08-20 11:35:00,71.36,71.36,71.33,71.33,900.0,62.5672,62.5672,62.5409,62.5409,900.0
2012-08-20 11:40:00,71.35,71.37,71.35,71.37,5100.0,62.5584,62.576,62.5584,62.576,5100.0
2012-08-20 11:45:00,71.38,71.39,71.38,71.39,5800.0,62.5847,62.5935,62.5847,62.5935,5800.0
2012-08-20 11:50:00,71.4,71.43,71.39,71.43,6200.0,62.6023,62.6286,62.5935,62.6286,6200.0
2012-08-20 11:55:00,71.44,71.46,71.42,71.45,1800.0,62.6373,62.6549,62.6198,62.6461,1800.0
2012-08-20 12:00:00,71.43,71.43,71.43,71.43,2300.0,62.6286,62.6286,62.6286,62.6286,2300.0
2012-08-20 12:05:00,71.45,71.46,71.45,71.46,400.0,62.6461,62.6549,62.6461,62.6549,400.0
2012-08-20 12:10:00,71.47,71.52,71.47,71.51,6000.0,62.6636,62.7075,62.6636,62.6987,6000.0
2012-08-20 12:15:00,71.51,71.52,71.51,71.51,2600.0,62.6987,62.7075,62.6987,62.6987,2600.0
2012-08-20 12:20:00,71.5,71.5,71.47,71.48,1300.0,62.69,62.69,62.6636,62.6724,1300.0
2012-08-20 12:25:00,71.47,71.47,71.46,71.47,800.0,62.6636,62.6636,62.6549,62.6636,800.0
2012-08-20 12:30:00,71.46,71.46,71.43,71.43,2500.0,62.6549,62.6549,62.6286,62.6286,2500.0
2012-08-20 12:35:00,71.43,71.43,71.4,71.4,800.0,62.6286,62.6286,62.6023,62.6023,800.0
2012-08-20 12:40:00,71.37,71.4,71.37,71.4,800.0,62.576,62.6023,62.576,62.6023,800.0
2012-08-20 12:45:00,71.41,71.43,71.41,71.43,1700.0,62.611,62.6286,62.611,62.6286,1700.0
2012-08-20 12:50:00,71.42,71.42,71.37,71.39,1600.0,62.6198,62.6198,62.576,62.5935,1600.0
2012-08-20 12:55:00,71.39,71.4,71.37,71.4,2700.0,62.5935,62.6023,62.576,62.6023,2700.0
2012-08-20 13:00:00,71.39,71.39,71.39,71.39,500.0,62.5935,62.5935,62.5935,62.5935,500.0
2012-08-20 13:05:00,71.4,71.42,71.4,71.41,7000.0,62.6023,62.6198,62.6023,62.611,7000.0
2012-08-20 13:10:00,71.41,71.43,71.4,71.43,6600.0,62.611,62.6286,62.6023,62.6286,6600.0
2012-08-20 13:15:00,71.44,71.44,71.41,71.41,1600.0,62.6373,62.6373,62.611,62.611,1600.0
2012-08-20 13:20:00,71.42,71.43,71.41,71.42,2200.0,62.6198,62.6286,62.611,62.6198,2200.0
2012-08-20 13:25:00,71.42,71.44,71.42,71.42,12700.0,62.6198,62.6373,62.6198,62.6198,12700.0
2012-08-20 13:30:00,71.42,71.42,71.41,71.41,900.0,62.6198,62.6198,62.611,62.611,900.0
2012-08-20 13:35:00,71.41,71.41,71.37,71.37,3800.0,62.611,62.611,62.576,62.576,3800.0
2012-08-20 13:40:00,71.37,71.37,71.37,71.37,3700.0,62.576,62.576,62.576,62.576,3700.0
2012-08-20 13:45:00,71.36,71.37,71.34,71.37,4600.0,62.5672,62.576,62.5497,62.576,4600.0
2012-08-20 13:50:00,71.36,71.39,71.36,71.38,8100.0,62.5672,62.5935,62.5672,62.5847,8100.0
2012-08-20 13:55:00,71.39,71.42,71.39,71.41,2900.0,62.5935,62.6198,62.5935,62.611,2900.0
2012-08-20 14:00:00,71.41,71.41,71.38,71.4,10900.0,62.611,62.611,62.5847,62.6023,10900.0
2012-08-20 14:05:00,71.4,71.43,71.4,71.43,3200.0,62.6023,62.6286,62.6023,62.6286,3200.0
2012-08-20 14:10:00,71.44,71.51,71.44,71.5,3900.0,62.6373,62.6987,62.6373,62.69,3900.0
2012-08-20 14:15:00,71.5,71.51,71.46,71.46,7000.0,62.69,62.6987,62.6549,62.6549,7000.0
2012-08-20 14:20:00,71.46,71.48,71.45,71.47,12000.0,62.6549,62.6724,62.6461,62.6636,12000.0
2012-08-20 14:25:00,71.46,71.48,71.46,71.48,2100.0,62.6549,62.6724,62.6549,62.6724,2100.0
2012-08-20 14:30:00,71.48,71.53,71.48,71.5,11500.0,62.6724,62.7163,62.6724,62.69,11500.0
2012-08-20 14:35:00,71.5,71.5,71.48,71.49,2000.0,62.69,62.69,62.6724,62.6812,2000.0
2012-08-20 14:40:00,71.49,71.49,71.47,71.49,7900.0,62.6812,62.6812,62.6636,62.6812,7900.0
2012-08-20 14:45:00,71.49,71.5,71.45,71.46,7000.0,62.6812,62.69,62.6461,62.6549,7000.0
2012-08-20 14:50:00,71.46,71.47,71.45,71.47,3800.0,62.6549,62.6636,62.6461,62.6636,3800.0
2012-08-20 14:55:00,71.47,71.49,71.47,71.49,2400.0,62.6636,62.6812,62.6636,62.6812,2400.0
2012-08-20 15:00:00,71.48,71.48,71.47,71.48,2300.0,62.6724,62.6724,62.6636,62.6724,2300.0
2012-08-20 15:05:00,71.48,71.5,71.46,71.5,8500.0,62.6724,62.69,62.6549,62.69,8500.0
2012-08-20 15:10:00,71.49,71.5,71.44,71.44,7400.0,62.6812,62.69,62.6373,62.6373,7400.0
2012-08-20 15:15:00,71.45,71.48,71.45,71.48,4700.0,62.6461,62.6724,62.6461,62.6724,4700.0
2012-08-20 15:20:00,71.48,71.49,71.46,71.48,3300.0,62.6724,62.6812,62.6549,62.6724,3300.0
2012-08-20 15:25:00,71.49,71.52,71.49,71.51,10700.0,62.6812,62.7075,62.6812,62.6987,10700.0
2012-08-20 15:30:00,71.53,71.55,71.52,71.52,23500.0,62.7163,62.7338,62.7075,62.7075,23500.0
2012-08-20 15:35:00,71.54,71.55,71.52,71.52,9700.0,62.725,62.7338,62.7075,62.7075,9700.0
2012-08-20 15:40:00,71.52,71.53,71.49,71.52,4500.0,62.7075,62.7163,62.6812,62.7075,4500.0
2012-08-20 15:45:00,71.51,71.55,71.51,71.55,7100.0,62.6987,62.7338,62.6987,62.7338,7100.0
2012-08-20 15:50:00,71.55,71.55,71.49,71.53,6000.0,62.7338,62.7338,62.6812,62.7163,6000.0
2012-08-20 15:55:00,71.52,71.56,71.51,71.56,3000.0,62.7075,62.7426,62.6987,62.7426,3000.0
2012-08-21 09:30:00,71.74,71.86,71.7,71.85,9200.0,62.9004,63.0056,62.8653,62.9968,9200.0
2012-08-21 09:35:00,71.86,71.86,71.8,71.81,400.0,63.0056,63.0056,62.953,62.9618,400.0
2012-08-21 09:40:00,71.81,71.82,71.78,71.78,1700.0,62.9618,62.9705,62.9355,62.9355,1700.0
2012-08-21 09:45:00,71.79,71.81,71.79,71.81,4200.0,62.9442,62.9618,62.9442,62.9618,4200.0
2012-08-21 09:50:00,71.8,71.8,71.7,71.75,1700.0,62.953,62.953,62.8653,62.9091,1700.0
2012-08-21 09:55:00,71.75,71.87,71.75,71.86,3200.0,62.9091,63.0144,62.9091,63.0056,3200.0
2012-08-21 10:00:00,71.86,71.94,71.86,71.94,4500.0,63.0056,63.0757,63.0056,63.0757,4500.0
2012-08-21 10:05:00,71.94,71.94,71.88,71.9,2800.0,63.0757,63.0757,63.0231,63.0407,2800.0
2012-08-21 10:10:00,71.9,71.94,71.9,71.92,3300.0,63.0407,63.0757,63.0407,63.0582,3300.0
2012-08-21 10:15:00,71.92,71.92,71.89,71.91,2600.0,63.0582,63.0582,63.0319,63.0494,2600.0
2012-08-21 10:20:00,71.91,71.97,71.91,71.95,1700.0,63.0494,63.102,63.0494,63.0845,1700.0
2012-08-21 10:25:00,71.96,71.97,71.94,71.96,2000.0,63.0933,63.102,63.0757,63.0933,2000.0
2012-08-21 10:30:00,71.96,72.0,71.96,71.98,6500.0,63.0933,63.1283,63.0933,63.1108,6500.0
2012-08-21 10:35:00,71.99,72.02,71.99,72.02,3400.0,63.1196,63.1459,63.1196,63.1459,3400.0
2012-08-21 10:40:00,72.01,72.02,71.98,71.99,1200.0,63.1371,63.1459,63.1108,63.1196,1200.0
2012-08-21 10:45:00,71.99,71.99,71.93,71.93,2300.0,63.1196,63.1196,63.067,63.067,2300.0
2012-08-21 10:50:00,71.94,71.96,71.91,71.94,4700.0,63.0757,63.0933,63.0494,63.0757,4700.0
2012-08-21 10:55:00,71.91,71.91,71.85,71.85,2400.0,63.0494,63.0494,62.9968,62.9968,2400.0
2012-08-21 11:00:00,71.87,71.9,71.87,71.87,1100.0,63.0144,63.0407,63.0144,63.0144,1100.0
2012-08-21 11:05:00,71.87,71.88,71.84,71.87,2800.0,63.0144,63.0231,62.9881,63.0144,2800.0
2012-08-21 11:10:00,71.85,71.85,71.8,71.8,3600.0,62.9968,62.9968,62.953,62.953,3600.0
2012-08-21 11:15:00,71.8,71.87,71.8,71.86,9900.0,62.953,63.0144,62.953,63.0056,9900.0
2012-08-21 11:20:00,71.85,71.86,71.73,71.73,6300.0,62.9968,63.0056,62.8916,62.8916,6300.0
2012-08-21 11:25:00,71.76,71.76,71.69,71.71,1800.0,62.9179,62.9179,62.8565,62.8741,1800.0
2012-08-21 11:30:00,71.71,71.75,71.7,71.7,3100.0,62.8741,62.9091,62.8653,62.8653,3100.0
2012-08-21 11:35:00,71.68,71.69,71.68,71.69,800.0,62.8478,62.8565,62.8478,62.8565,800.0
2012-08-21 11:40:00,71.67,71.69,71.63,71.65,4000.0,62.839,62.8565,62.8039,62.8215,4000.0
2012-08-21 11:45:00,71.65,71.68,71.64,71.68,1900.0,62.8215,62.8478,62.8127,62.8478,1900.0
2012-08-21 11:50:00,71.68,71.69,71.65,71.68,7100.0,62.8478,62.8565,62.8215,62.8478,7100.0
2012-08-21 11:55:00,71.69,71.71,71.62,71.62,17200.0,62.8565,62.8741,62.7952,62.7952,17200.0
2012-08-21 12:00:00,71.62,71.63,71.56,71.58,4900.0,62.7952,62.8039,62.7426,62.7601,4900.0
2012-08-21 12:05:00,71.57,71.61,71.55,71.6,3400.0,62.7513,62.7864,62.7338,62.7776,3400.0
2012-08-21 12:10:00,71.61,71.66,71.61,71.64,4500.0,62.7864,62.8302,62.7864,62.8127,4500.0
2012-08-21 12:15:00,71.65,71.66,71.56,71.57,5200.0,62.8215,62.8302,62.7426,62.7513,5200.0
2012-08-21 12:20:00,71.58,71.62,71.58,71.61,5300.0,62.7601,62.7952,62.7601,62.7864,5300.0
2012-08-21 12:25:00,71.62,71.62,71.59,71.6,6700.0,62.7952,62.7952,62.7689,62.7776,6700.0
2012-08-21 12:30:00,71.61,71.64,71.59,71.61,13800.0,62.7864,62.8127,62.7689,62.7864,13800.0
2012-08-21 12:35:00,71.61,71.64,71.6,71.64,6400.0,62.7864,62.8127,62.7776,62.8127,6400.0
2012-08-21 12:40:00,71.63,71.63,71.58,71.58,7900.0,62.8039,62.8039,62.7601,62.7601,7900.0
2012-08-21 12:45:00,71.57,71.57,71.5,71.53,7000.0,62.7513,62.7513,62.69,62.7163,7000.0
2012-08-21 12:50:00,71.52,71.55,71.52,71.55,4700.0,62.7075,62.7338,62.7075,62.7338,4700.0
2012-08-21 12:55:00,71.55,71.55,71.51,71.55,5500.0,62.7338,62.7338,62.6987,62.7338,5500.0
2012-08-21 13:00:00,71.54,71.54,71.49,71.51,3600.0,62.725,62.725,62.6812,62.6987,3600.0
2012-08-21 13:05:00,71.51,71.51,71.49,71.49,2000.0,62.6987,62.6987,62.6812,62.6812,2000.0
2012-08-21 13:10:00,71.48,71.48,71.42,71.44,3500.0,62.6724,62.6724,62.6198,62.6373,3500.0
2012-08-21 13:15:00,71.45,71.5,71.45,71.5,1600.0,62.6461,62.69,62.6461,62.69,1600.0
2012-08-21 13:20:00,71.48,71.48,71.48,71.48,400.0,62.6724,62.6724,62.6724,62.6724,400.0
2012-08-21 13:25:00,71.49,71.49,71.45,71.45,2100.0,62.6812,62.6812,62.6461,62.6461,2100.0
2012-08-21 13:30:00,71.43,71.44,71.41,71.41,1100.0,62.6286,62.6373,62.611,62.611,1100.0
2012-08-21 13:35:00,71.4,71.43,71.4,71.43,3500.0,62.6023,62.6286,62.6023,62.6286,3500.0
2012-08-21 13:40:00,71.43,71.43,71.36,71.36,4100.0,62.6286,62.6286,62.5672,62.5672,4100.0
2012-08-21 13:45:00,71.36,71.36,71.29,71.29,5700.0,62.5672,62.5672,62.5058,62.5058,5700.0
2012-08-21 13:50:00,71.29,71.32,71.28,71.32,27000.0,62.5058,62.5321,62.4971,62.5321,27000.0
2012-08-21 13:55:00,71.33,71.4,71.33,71.4,20700.0,62.5409,62.6023,62.5409,62.6023,20700.0
2012-08-21 14:00:00,71.41,71.43,71.4,71.42,19000.0,62.611,62.6286,62.6023,62.6198,19000.0
2012-08-21 14:05:00,71.46,71.46,71.42,71.43,9600.0,62.6549,62.6549,62.6198,62.6286,9600.0
2012-08-21 14:10:00,71.44,71.48,71.42,71.46,29400.0,62.6373,62.6724,62.6198,62.6549,29400.0
2012-08-21 14:15:00,71.47,71.47,71.39,71.39,20600.0,62.6636,62.6636,62.5935,62.5935,20600.0
2012-08-21 14:20:00,71.38,71.45,71.38,71.45,3600.0,62.5847,62.6461,62.5847,62.6461,3600.0
2012-08-21 14:25:00,71.45,71.47,71.41,71.41,5700.0,62.6461,62.6636,62.611,62.611,5700.0
2012-08-21 14:30:00,71.42,71.46,71.42,71.45,1900.0,62.6198,62.6549,62.6198,62.6461,1900.0
2012-08-21 14:35:00,71.44,71.44,71.34,71.34,2500.0,62.6373,62.6373,62.5497,62.5497,2500.0
2012-08-21 14:40:00,71.38,71.38,71.34,71.34,3600.0,62.5847,62.5847,62.5497,62.5497,3600.0
2012-08-21 14:45:00,71.34,71.37,71.33,71.37,4800.0,62.5497,62.576,62.5409,62.576,4800.0
2012-08-21 14:50:00,71.37,71.38,71.36,71.37,6900.0,62.576,62.5847,62.5672,62.576,6900.0
2012-08-21 14:55:00,71.36,71.36,71.35,71.36,2700.0,62.5672,62.5672,62.5584,62.5672,2700.0
2012-08-21 15:00:00,71.36,71.36,71.24,71.28,4200.0,62.5672,62.5672,62.462,62.4971,4200.0
2012-08-21 15:05:00,71.27,71.28,71.25,71.26,6700.0,62.4883,62.4971,62.4708,62.4795,6700.0
2012-08-21 15:10:00,71.25,71.25,71.2,71.21,7200.0,62.4708,62.4708,62.4269,62.4357,7200.0
2012-08-21 15:15:00,71.22,71.23,71.15,71.18,20300.0,62.4445,62.4532,62.3831,62.4094,20300.0
2012-08-21 15:20:00,71.19,71.22,71.17,71.2,7600.0,62.4181,62.4445,62.4006,62.4269,7600.0
2012-08-21 15:25:00,71.2,71.21,71.17,71.2,6500.0,62.4269,62.4357,62.4006,62.4269,6500.0
2012-08-21 15:30:00,71.2,71.27,71.2,71.2,3300.0,62.4269,62.4883,62.4269,62.4269,3300.0
2012-08-21 15:35:00,71.26,71.26,71.26,71.26,700.0,62.4795,62.4795,62.4795,62.4795,700.0
2012-08-21 15:40:00,71.29,71.33,71.27,71.27,6400.0,62.5058,62.5409,62.4883,62.4883,6400.0
2012-08-21 15:45:00,71.26,71.31,71.26,71.27,4200.0,62.4795,62.5234,62.4795,62.4883,4200.0
2012-08-21 15:50:00,71.28,71.28,71.25,71.26,4400.0,62.4971,62.4971,62.4708,62.4795,4400.0
2012-08-21 15:55:00,71.26,71.3,71.26,71.3,5000.0,62.4795,62.5146,62.4795,62.5146,5000.0
2012-08-22 09:30:00,71.2,71.26,71.09,71.1,7800.0,62.4269,62.4795,62.3305,62.3392,7800.0
2012-08-22 09:35:00,71.07,71.14,71.07,71.1,4200.0,62.3129,62.3743,62.3129,62.3392,4200.0
2012-08-22 09:40:00,71.09,71.17,71.06,71.13,9900.0,62.3305,62.4006,62.3042,62.3655,9900.0
2012-08-22 09:45:00,71.16,71.28,71.16,71.25,8800.0,62.3918,62.4971,62.3918,62.4708,8800.0
2012-08-22 09:50:00,71.28,71.3,71.24,71.26,2400.0,62.4971,62.5146,62.462,62.4795,2400.0
2012-08-22 09:55:00,71.22,71.22,71.19,71.22,3200.0,62.4445,62.4445,62.4181,62.4445,3200.0
2012-08-22 10:00:00,71.24,71.29,71.24,71.29,800.0,62.462,62.5058,62.462,62.5058,800.0
2012-08-22 10:05:00,71.25,71.3,71.24,71.28,5900.0,62.4708,62.5146,62.462,62.4971,5900.0
2012-08-22 10:10:00,71.25,71.25,71.2,71.2,1200.0,62.4708,62.4708,62.4269,62.4269,1200.0
2012-08-22 10:15:00,71.17,71.19,71.16,71.17,2300.0,62.4006,62.4181,62.3918,62.4006,2300.0
2012-08-22 10:20:00,71.18,71.27,71.17,71.26,5300.0,62.4094,62.4883,62.4006,62.4795,5300.0
2012-08-22 10:25:00,71.27,71.28,71.24,71.27,3500.0,62.4883,62.4971,62.462,62.4883,3500.0
2012-08-22 10:30:00,71.32,71.32,71.27,71.27,2100.0,62.5321,62.5321,62.4883,62.4883,2100.0
2012-08-22 10:35:00,71.28,71.29,71.27,71.28,1600.0,62.4971,62.5058,62.4883,62.4971,1600.0
2012-08-22 10:40:00,71.24,71.26,71.24,71.24,2500.0,62.462,62.4795,62.462,62.462,2500.0
2012-08-22 10:45:00,71.25,71.26,71.17,71.17,2700.0,62.4708,62.4795,62.4006,62.4006,2700.0
2012-08-22 10:50:00,71.16,71.16,71.14,71.14,4300.0,62.3918,62.3918,62.3743,62.3743,4300.0
2012-08-22 10:55:00,71.17,71.17,71.15,71.15,700.0,62.4006,62.4006,62.3831,62.3831,700.0
2012-08-22 11:00:00,71.13,71.2,71.12,71.2,1500.0,62.3655,62.4269,62.3568,62.4269,1500.0
2012-08-22 11:05:00,71.21,71.24,71.2,71.2,3400.0,62.4357,62.462,62.4269,62.4269,3400.0
2012-08-22 11:10:00,71.19,71.21,71.15,71.16,9200.0,62.4181,62.4357,62.3831,62.3918,9200.0
2012-08-22 11:15:00,71.13,71.16,71.12,71.12,2200.0,62.3655,62.3918,62.3568,62.3568,2200.0
2012-08-22 11:20:00,71.1,71.14,71.09,71.11,7300.0,62.3392,62.3743,62.3305,62.348,7300.0
2012-08-22 11:25:00,71.1,71.15,71.1,71.15,1900.0,62.3392,62.3831,62.3392,62.3831,1900.0
2012-08-22 11:30:00,71.13,71.13,71.09,71.09,1300.0,62.3655,62.3655,62.3305,62.3305,1300.0
2012-08-22 11:35:00,71.1,71.14,71.1,71.13,7800.0,62.3392,62.3743,62.3392,62.3655,7800.0
2012-08-22 11:40:00,71.15,71.18,71.14,71.18,3300.0,62.3831,62.4094,62.3743,62.4094,3300.0
2012-08-22 11:45:00,71.17,71.19,71.16,71.18,4200.0,62.4006,62.4181,62.3918,62.4094,4200.0
2012-08-22 11:50:00,71.17,71.22,71.17,71.21,4300.0,62.4006,62.4445,62.4006,62.4357,4300.0
2012-08-22 11:55:00,71.2,71.23,71.2,71.22,1500.0,62.4269,62.4532,62.4269,62.4445,1500.0
2012-08-22 12:00:00,71.26,71.27,71.23,71.23,2400.0,62.4795,62.4883,62.4532,62.4532,2400.0
2012-08-22 12:05:00,71.23,71.25,71.2,71.2,4400.0,62.4532,62.4708,62.4269,62.4269,4400.0
2012-08-22 12:10:00,71.21,71.24,71.21,71.21,1500.0,62.4357,62.462,62.4357,62.4357,1500.0
2012-08-22 12:15:00,71.2,71.21,71.18,71.18,2800.0,62.4269,62.4357,62.4094,62.4094,2800.0
2012-08-22 12:20:00,71.17,71.17,71.14,71.16,4900.0,62.4006,62.4006,62.3743,62.3918,4900.0
2012-08-22 12:25:00,71.16,71.19,71.15,71.19,2300.0,62.3918,62.4181,62.3831,62.4181,2300.0
2012-08-22 12:30:00,71.19,71.19,71.16,71.17,2300.0,62.4181,62.4181,62.3918,62.4006,2300.0
2012-08-22 12:35:00,71.1,71.1,71.06,71.06,1000.0,62.3392,62.3392,62.3042,62.3042,1000.0
2012-08-22 12:40:00,71.07,71.11,71.07,71.11,2000.0,62.3129,62.348,62.3129,62.348,2000.0
2012-08-22 12:45:00,71.09,71.11,71.09,71.11,1100.0,62.3305,62.348,62.3305,62.348,1100.0
2012-08-22 12:50:00,71.12,71.12,71.08,71.09,71100.0,62.3568,62.3568,62.3217,62.3305,71100.0
2012-08-22 12:55:00,71.09,71.09,71.05,71.07,19900.0,62.3305,62.3305,62.2954,62.3129,19900.0
2012-08-22 13:00:00,71.06,71.11,71.06,71.11,4100.0,62.3042,62.348,62.3042,62.348,4100.0
2012-08-22 13:05:00,71.11,71.11,71.08,71.09,3100.0,62.348,62.348,62.3217,62.3305,3100.0
2012-08-22 13:10:00,71.08,71.11,71.08,71.1,1900.0,62.3217,62.348,62.3217,62.3392,1900.0
2012-08-22 13:15:00,71.11,71.11,71.08,71.11,2500.0,62.348,62.348,62.3217,62.348,2500.0
2012-08-22 13:20:00,71.14,71.19,71.14,71.18,2400.0,62.3743,62.4181,62.3743,62.4094,2400.0
2012-08-22 13:25:00,71.18,71.2,71.18,71.18,16200.0,62.4094,62.4269,62.4094,62.4094,16200.0
2012-08-22 13:30:00,71.18,71.2,71.17,71.19,700.0,62.4094,62.4269,62.4006,62.4181,700.0
2012-08-22 13:35:00,71.2,71.23,71.2,71.21,12900.0,62.4269,62.4532,62.4269,62.4357,12900.0
2012-08-22 13:40:00,71.2,71.23,71.2,71.22,11000.0,62.4269,62.4532,62.4269,62.4445,11000.0
2012-08-22 13:45:00,71.23,71.23,71.2,71.2,2000.0,62.4532,62.4532,62.4269,62.4269,2000.0
2012-08-22 13:50:00,71.18,71.18,71.17,71.17,2100.0,62.4094,62.4094,62.4006,62.4006,2100.0
2012-08-22 13:55:00,71.15,71.18,71.12,71.16,3500.0,62.3831,62.4094,62.3568,62.3918,3500.0
2012-08-22 14:00:00,71.17,71.39,71.17,71.38,12200.0,62.4006,62.5935,62.4006,62.5847,12200.0
2012-08-22 14:05:00,71.38,71.41,71.27,71.29,14300.0,62.5847,62.611,62.4883,62.5058,14300.0
2012-08-22 14:10:00,71.29,71.35,71.25,71.25,4500.0,62.5058,62.5584,62.4708,62.4708,4500.0
2012-08-22 14:15:00,71.25,71.28,71.16,71.21,16400.0,62.4708,62.4971,62.3918,62.4357,16400.0
2012-08-22 14:20:00,71.2,71.23,71.18,71.18,6700.0,62.4269,62.4532,62.4094,62.4094,6700.0
2012-08-22 14:25:00,71.19,71.26,71.16,71.24,4400.0,62.4181,62.4795,62.3918,62.462,4400.0
2012-08-22 14:30:00,71.25,71.34,71.24,71.33,7500.0,62.4708,62.5497,62.462,62.5409,7500.0
2012-08-22 14:35:00,71.32,71.38,71.29,71.36,7500.0,62.5321,62.5847,62.5058,62.5672,7500.0
2012-08-22 14:40:00,71.36,71.41,71.36,71.39,6700.0,62.5672,62.611,62.5672,62.5935,6700.0
2012-08-22 14:45:00,71.41,71.5,71.41,71.43,9400.0,62.611,62.69,62.611,62.6286,9400.0
2012-08-22 14:50:00,71.44,71.48,71.42,71.45,6200.0,62.6373,62.6724,62.6198,62.6461,6200.0
2012-08-22 14:55:00,71.45,71.51,71.45,71.51,6600.0,62.6461,62.6987,62.6461,62.6987,6600.0
2012-08-22 15:00:00,71.49,71.51,71.45,71.48,4500.0,62.6812,62.6987,62.6461,62.6724,4500.0
2012-08-22 15:05:00,71.49,71.53,71.49,71.53,5400.0,62.6812,62.7163,62.6812,62.7163,5400.0
2012-08-22 15:10:00,71.55,71.57,71.49,71.49,5600.0,62.7338,62.7513,62.6812,62.6812,5600.0
2012-08-22 15:15:00,71.49,71.52,71.42,71.44,2700.0,62.6812,62.7075,62.6198,62.6373,2700.0
2012-08-22 15:20:00,71.42,71.44,71.4,71.42,4200.0,62.6198,62.6373,62.6023,62.6198,4200.0
2012-08-22 15:25:00,71.43,71.48,71.43,71.47,6800.0,62.6286,62.6724,62.6286,62.6636,6800.0
2012-08-22 15:30:00,71.44,71.49,71.42,71.42,12100.0,62.6373,62.6812,62.6198,62.6198,12100.0
2012-08-22 15:35:00,71.41,71.46,71.41,71.46,7900.0,62.611,62.6549,62.611,62.6549,7900.0
2012-08-22 15:40:00,71.44,71.5,71.44,71.46,8200.0,62.6373,62.69,62.6373,62.6549,8200.0
2012-08-22 15:45:00,71.45,71.47,71.41,71.47,6800.0,62.6461,62.6636,62.611,62.6636,6800.0
2012-08-22 15:50:00,71.46,71.52,71.46,71.48,9900.0,62.6549,62.7075,62.6549,62.6724,9900.0
2012-08-22 15:55:00,71.47,71.48,71.45,71.45,7900.0,62.6636,62.6724,62.6461,62.6461,7900.0
2012-08-23 09:30:00,71.31,71.31,71.18,71.18,8300.0,62.5234,62.5234,62.4094,62.4094,8300.0
2012-08-23 09:35:00,71.16,71.18,71.11,71.18,4500.0,62.3918,62.4094,62.348,62.4094,4500.0
2012-08-23 09:40:00,71.19,71.26,71.18,71.26,6200.0,62.4181,62.4795,62.4094,62.4795,6200.0
2012-08-23 09:45:00,71.23,71.24,71.14,71.14,8000.0,62.4532,62.462,62.3743,62.3743,8000.0
2012-08-23 09:50:00,71.1,71.16,71.1,71.12,5900.0,62.3392,62.3918,62.3392,62.3568,5900.0
2012-08-23 09:55:00,71.12,71.13,71.0,71.04,7200.0,62.3568,62.3655,62.2516,62.2866,7200.0
2012-08-23 10:00:00,71.07,71.11,71.05,71.09,8700.0,62.3129,62.348,62.2954,62.3305,8700.0
2012-08-23 10:05:00,71.11,71.14,71.05,71.06,2300.0,62.348,62.3743,62.2954,62.3042,2300.0
2012-08-23 10:10:00,71.03,71.04,70.93,70.95,4300.0,62.2779,62.2866,62.1902,62.2077,4300.0
2012-08-23 10:15:00,70.94,70.97,70.93,70.97,5400.0,62.199,62.2253,62.1902,62.2253,5400.0
2012-08-23 10:20:00,70.94,71.06,70.94,71.06,2400.0,62.199,62.3042,62.199,62.3042,2400.0
2012-08-23 10:25:00,71.06,71.1,71.06,71.1,5000.0,62.3042,62.3392,62.3042,62.3392,5000.0
2012-08-23 10:30:00,71.09,71.19,71.06,71.16,6200.0,62.3305,62.4181,62.3042,62.3918,6200.0
2012-08-23 10:35:00,71.14,71.16,71.12,71.13,1200.0,62.3743,62.3918,62.3568,62.3655,1200.0
2012-08-23 10:40:00,71.13,71.13,71.1,71.12,4000.0,62.3655,62.3655,62.3392,62.3568,4000.0
2012-08-23 10:45:00,71.13,71.23,71.13,71.18,6900.0,62.3655,62.4532,62.3655,62.4094,6900.0
2012-08-23 10:50:00,71.2,71.23,71.18,71.18,8300.0,62.4269,62.4532,62.4094,62.4094,8300.0
2012-08-23 10:55:00,71.17,71.17,71.13,71.16,10300.0,62.4006,62.4006,62.3655,62.3918,10300.0
2012-08-23 11:00:00,71.17,71.18,71.08,71.08,7300.0,62.4006,62.4094,62.3217,62.3217,7300.0
2012-08-23 11:05:00,71.08,71.15,71.08,71.15,7400.0,62.3217,62.3831,62.3217,62.3831,7400.0
2012-08-23 11:10:00,71.14,71.2,71.1,71.2,8800.0,62.3743,62.4269,62.3392,62.4269,8800.0
2012-08-23 11:15:00,71.2,71.24,71.19,71.21,10400.0,62.4269,62.462,62.4181,62.4357,10400.0
2012-08-23 11:20:00,71.19,71.19,71.16,71.19,8500.0,62.4181,62.4181,62.3918,62.4181,8500.0
2012-08-23 11:25:00,71.21,71.28,71.21,71.27,9500.0,62.4357,62.4971,62.4357,62.4883,9500.0
2012-08-23 11:30:00,71.26,71.26,71.2,71.2,11900.0,62.4795,62.4795,62.4269,62.4269,11900.0
2012-08-23 11:35:00,71.21,71.22,71.18,71.18,6500.0,62.4357,62.4445,62.4094,62.4094,6500.0
2012-08-23 11:40:00,71.17,71.18,71.14,71.18,6600.0,62.4006,62.4094,62.3743,62.4094,6600.0
2012-08-23 11:45:00,71.17,71.18,71.12,71.13,7200.0,62.4006,62.4094,62.3568,62.3655,7200.0
2012-08-23 11:50:00,71.11,71.11,71.1,71.1,5800.0,62.348,62.348,62.3392,62.3392,5800.0
2012-08-23 11:55:00,71.09,71.13,71.09,71.13,3900.0,62.3305,62.3655,62.3305,62.3655,3900.0
2012-08-23 12:00:00,71.14,71.14,71.02,71.02,7600.0,62.3743,62.3743,62.2691,62.2691,7600.0
2012-08-23 12:05:00,71.02,71.05,71.0,71.03,2900.0,62.2691,62.2954,62.2516,62.2779,2900.0
2012-08-23 12:10:00,71.04,71.04,70.97,70.97,4200.0,62.2866,62.2866,62.2253,62.2253,4200.0
2012-08-23 12:15:00,70.96,71.0,70.94,70.99,1800.0,62.2165,62.2516,62.199,62.2428,1800.0
2012-08-23 12:20:00,70.99,71.03,70.95,71.03,3100.0,62.2428,62.2779,62.2077,62.2779,3100.0
2012-08-23 12:25:00,71.03,71.03,71.0,71.02,2000.0,62.2779,62.2779,62.2516,62.2691,2000.0
2012-08-23 12:30:00,71.02,71.05,71.02,71.03,3300.0,62.2691,62.2954,62.2691,62.2779,3300.0
2012-08-23 12:35:00,71.04,71.04,71.01,71.02,1600.0,62.2866,62.2866,62.2603,62.2691,1600.0
2012-08-23 12:40:00,71.05,71.11,71.05,71.11,4200.0,62.2954,62.348,62.2954,62.348,4200.0
2012-08-23 12:45:00,71.11,71.11,71.04,71.04,800.0,62.348,62.348,62.2866,62.2866,800.0
2012-08-23 12:50:00,71.05,71.06,71.03,71.03,3000.0,62.2954,62.3042,62.2779,62.2779,3000.0
2012-08-23 12:55:00,71.01,71.01,70.98,70.98,3200.0,62.2603,62.2603,62.234,62.234,3200.0
2012-08-23 13:00:00,70.97,70.98,70.94,70.96,5900.0,62.2253,62.234,62.199,62.2165,5900.0
2012-08-23 13:05:00,70.96,70.97,70.96,70.96,1900.0,62.2165,62.2253,62.2165,62.2165,1900.0
2012-08-23 13:10:00,70.96,71.0,70.88,70.88,6200.0,62.2165,62.2516,62.1463,62.1463,6200.0
2012-08-23 13:15:00,70.88,70.91,70.87,70.91,4600.0,62.1463,62.1727,62.1376,62.1727,4600.0
2012-08-23 13:20:00,70.91,70.91,70.81,70.82,16600.0,62.1727,62.1727,62.085,62.0937,16600.0
2012-08-23 13:25:00,70.81,70.84,70.78,70.82,7800.0,62.085,62.1113,62.0587,62.0937,7800.0
2012-08-23 13:30:00,70.82,70.86,70.82,70.86,1700.0,62.0937,62.1288,62.0937,62.1288,1700.0
2012-08-23 13:35:00,70.89,70.89,70.85,70.85,3400.0,62.1551,62.1551,62.12,62.12,3400.0
2012-08-23 13:40:00,70.82,70.88,70.82,70.87,2000.0,62.0937,62.1463,62.0937,62.1376,2000.0
2012-08-23 13:45:00,70.87,70.9,70.87,70.9,1500.0,62.1376,62.1639,62.1376,62.1639,1500.0
2012-08-23 13:50:00,70.89,70.93,70.87,70.92,3500.0,62.1551,62.1902,62.1376,62.1814,3500.0
2012-08-23 13:55:00,70.92,70.92,70.9,70.92,6300.0,62.1814,62.1814,62.1639,62.1814,6300.0
2012-08-23 14:00:00,70.93,70.93,70.87,70.88,4900.0,62.1902,62.1902,62.1376,62.1463,4900.0
2012-08-23 14:05:00,70.89,70.93,70.88,70.93,7200.0,62.1551,62.1902,62.1463,62.1902,7200.0
2012-08-23 14:10:00,70.95,70.95,70.91,70.93,1100.0,62.2077,62.2077,62.1727,62.1902,1100.0
2012-08-23 14:15:00,70.92,70.95,70.92,70.92,2500.0,62.1814,62.2077,62.1814,62.1814,2500.0
2012-08-23 14:20:00,70.93,70.93,70.89,70.92,4600.0,62.1902,62.1902,62.1551,62.1814,4600.0
2012-08-23 14:25:00,70.91,70.95,70.9,70.9,3600.0,62.1727,62.2077,62.1639,62.1639,3600.0
2012-08-23 14:30:00,70.9,70.91,70.89,70.9,15200.0,62.1639,62.1727,62.1551,62.1639,15200.0
2012-08-23 14:35:00,70.89,70.94,70.89,70.92,5100.0,62.1551,62.199,62.1551,62.1814,5100.0
2012-08-23 14:40:00,70.93,70.96,70.93,70.96,3100.0,62.1902,62.2165,62.1902,62.2165,3100.0
2012-08-23 14:45:00,70.98,71.05,70.98,71.03,5900.0,62.234,62.2954,62.234,62.2779,5900.0
2012-08-23 14:50:00,71.03,71.03,70.98,71.01,8000.0,62.2779,62.2779,62.234,62.2603,8000.0
2012-08-23 14:55:00,71.01,71.02,70.97,70.97,3700.0,62.2603,62.2691,62.2253,62.2253,3700.0
2012-08-23 15:00:00,70.97,70.98,70.95,70.95,7300.0,62.2253,62.234,62.2077,62.2077,7300.0
2012-08-23 15:05:00,70.97,71.05,70.97,71.05,5200.0,62.2253,62.2954,62.2253,62.2954,5200.0
2012-08-23 15:10:00,71.07,71.09,71.03,71.05,6100.0,62.3129,62.3305,62.2779,62.2954,6100.0
2012-08-23 15:15:00,71.05,71.07,71.03,71.03,3200.0,62.2954,62.3129,62.2779,62.2779,3200.0
2012-08-23 15:20:00,71.03,71.03,70.91,70.93,8800.0,62.2779,62.2779,62.1727,62.1902,8800.0
2012-08-23 15:25:00,70.93,70.98,70.91,70.98,8500.0,62.1902,62.234,62.1727,62.234,8500.0
2012-08-23 15:30:00,70.96,70.97,70.94,70.94,2300.0,62.2165,62.2253,62.199,62.199,2300.0
2012-08-23 15:35:00,70.96,71.02,70.93,70.98,6100.0,62.2165,62.2691,62.1902,62.234,6100.0
2012-08-23 15:40:00,70.97,70.99,70.95,70.95,8200.0,62.2253,62.2428,62.2077,62.2077,8200.0
2012-08-23 15:45:00,70.96,70.99,70.93,70.93,22900.0,62.2165,62.2428,62.1902,62.1902,22900.0
2012-08-23 15:50:00,70.93,70.95,70.89,70.91,9000.0,62.1902,62.2077,62.1551,62.1727,9000.0
2012-08-23 15:55:00,70.9,70.92,70.88,70.92,9300.0,62.1639,62.1814,62.1463,62.1814,9300.0
2012-08-24 09:30:00,70.74,70.78,70.69,70.78,12200.0,62.0236,62.0587,61.9798,62.0587,12200.0
2012-08-24 09:35:00,70.74,70.74,70.7,70.71,1500.0,62.0236,62.0236,61.9885,61.9973,1500.0
2012-08-24 09:40:00,70.73,70.73,70.69,70.69,900.0,62.0148,62.0148,61.9798,61.9798,900.0
2012-08-24 09:45:00,70.75,70.77,70.73,70.77,5100.0,62.0324,62.0499,62.0148,62.0499,5100.0
2012-08-24 09:50:00,70.77,70.77,70.76,70.76,2000.0,62.0499,62.0499,62.0411,62.0411,2000.0
2012-08-24 09:55:00,70.76,70.76,70.69,70.7,2300.0,62.0411,62.0411,61.9798,61.9885,2300.0
2012-08-24 10:00:00,70.73,70.77,70.72,70.73,4800.0,62.0148,62.0499,62.0061,62.0148,4800.0
2012-08-24 10:05:00,70.73,70.77,70.73,70.76,4200.0,62.0148,62.0499,62.0148,62.0411,4200.0
2012-08-24 10:10:00,70.77,70.83,70.76,70.81,5100.0,62.0499,62.1025,62.0411,62.085,5100.0
2012-08-24 10:15:00,70.79,70.81,70.79,70.8,5000.0,62.0674,62.085,62.0674,62.0762,5000.0
2012-08-24 10:20:00,70.81,70.85,70.8,70.81,7900.0,62.085,62.12,62.0762,62.085,7900.0
2012-08-24 10:25:00,70.81,70.82,70.79,70.79,4900.0,62.085,62.0937,62.0674,62.0674,4900.0
2012-08-24 10:30:00,70.8,70.89,70.79,70.89,18000.0,62.0762,62.1551,62.0674,62.1551,18000.0
2012-08-24 10:35:00,70.87,70.99,70.86,70.99,6400.0,62.1376,62.2428,62.1288,62.2428,6400.0
2012-08-24 10:40:00,71.02,71.02,70.99,71.02,2300.0,62.2691,62.2691,62.2428,62.2691,2300.0
2012-08-24 10:45:00,71.02,71.09,71.02,71.02,16600.0,62.2691,62.3305,62.2691,62.2691,16600.0
2012-08-24 10:50:00,71.02,71.04,71.0,71.04,5500.0,62.2691,62.2866,62.2516,62.2866,5500.0
2012-08-24 10:55:00,71.02,71.02,71.01,71.02,9100.0,62.2691,62.2691,62.2603,62.2691,9100.0
2012-08-24 11:00:00,71.03,71.1,71.03,71.09,2400.0,62.2779,62.3392,62.2779,62.3305,2400.0
2012-08-24 11:05:00,71.09,71.12,71.07,71.07,17100.0,62.3305,62.3568,62.3129,62.3129,17100.0
2012-08-24 11:10:00,71.07,71.07,71.04,71.06,1200.0,62.3129,62.3129,62.2866,62.3042,1200.0
2012-08-24 11:15:00,71.05,71.29,71.05,71.26,153100.0,62.2954,62.5058,62.2954,62.4795,153100.0
2012-08-24 11:20:00,71.27,71.29,71.21,71.21,32700.0,62.4883,62.5058,62.4357,62.4357,32700.0
2012-08-24 11:25:00,71.23,71.26,71.22,71.22,3600.0,62.4532,62.4795,62.4445,62.4445,3600.0
2012-08-24 11:30:00,71.21,71.26,71.21,71.25,11700.0,62.4357,62.4795,62.4357,62.4708,11700.0
2012-08-24 11:35:00,71.22,71.22,71.21,71.21,900.0,62.4445,62.4445,62.4357,62.4357,900.0
2012-08-24 11:40:00,71.2,71.2,71.14,71.16,6600.0,62.4269,62.4269,62.3743,62.3918,6600.0
2012-08-24 11:45:00,71.16,71.16,71.12,71.13,2100.0,62.3918,62.3918,62.3568,62.3655,2100.0
2012-08-24 11:50:00,71.13,71.15,71.13,71.15,5800.0,62.3655,62.3831,62.3655,62.3831,5800.0
2012-08-24 11:55:00,71.13,71.14,71.13,71.14,2400.0,62.3655,62.3743,62.3655,62.3743,2400.0
2012-08-24 12:00:00,71.12,71.16,71.12,71.16,1300.0,62.3568,62.3918,62.3568,62.3918,1300.0
2012-08-24 12:05:00,71.16,71.19,71.16,71.18,1700.0,62.3918,62.4181,62.3918,62.4094,1700.0
2012-08-24 12:10:00,71.18,71.18,71.16,71.16,2100.0,62.4094,62.4094,62.3918,62.3918,2100.0
2012-08-24 12:15:00,71.16,71.16,71.14,71.14,1300.0,62.3918,62.3918,62.3743,62.3743,1300.0
2012-08-24 12:20:00,71.15,71.17,71.15,71.17,2800.0,62.3831,62.4006,62.3831,62.4006,2800.0
2012-08-24 12:25:00,71.17,71.21,71.17,71.21,5800.0,62.4006,62.4357,62.4006,62.4357,5800.0
2012-08-24 12:30:00,71.24,71.24,71.23,71.23,700.0,62.462,62.462,62.4532,62.4532,700.0
2012-08-24 12:35:00,71.24,71.24,71.22,71.22,1200.0,62.462,62.462,62.4445,62.4445,1200.0
2012-08-24 12:40:00,71.22,71.22,71.21,71.22,700.0,62.4445,62.4445,62.4357,62.4445,700.0
2012-08-24 12:45:00,71.23,71.27,71.23,71.25,2300.0,62.4532,62.4883,62.4532,62.4708,2300.0
2012-08-24 12:50:00,71.26,71.27,71.26,71.26,4700.0,62.4795,62.4883,62.4795,62.4795,4700.0
2012-08-24 12:55:00,71.27,71.28,71.26,71.28,1700.0,62.4883,62.4971,62.4795,62.4971,1700.0
2012-08-24 13:00:00,71.28,71.28,71.24,71.24,2500.0,62.4971,62.4971,62.462,62.462,2500.0
2012-08-24 13:05:00,71.25,71.27,71.23,71.26,3500.0,62.4708,62.4883,62.4532,62.4795,3500.0
2012-08-24 13:10:00,71.26,71.26,71.24,71.25,8200.0,62.4795,62.4795,62.462,62.4708,8200.0
2012-08-24 13:15:00,71.24,71.25,71.24,71.25,2800.0,62.462,62.4708,62.462,62.4708,2800.0
2012-08-24 13:20:00,71.26,71.26,71.24,71.25,3100.0,62.4795,62.4795,62.462,62.4708,3100.0
2012-08-24 13:25:00,71.24,71.25,71.23,71.24,12800.0,62.462,62.4708,62.4532,62.462,12800.0
2012-08-24 13:30:00,71.26,71.29,71.26,71.29,3800.0,62.4795,62.5058,62.4795,62.5058,3800.0
2012-08-24 13:35:00,71.28,71.29,71.27,71.29,3600.0,62.4971,62.5058,62.4883,62.5058,3600.0
2012-08-24 13:40:00,71.29,71.35,71.28,71.34,5400.0,62.5058,62.5584,62.4971,62.5497,5400.0
2012-08-24 13:45:00,71.35,71.41,71.35,71.39,4300.0,62.5584,62.611,62.5584,62.5935,4300.0
2012-08-24 13:50:00,71.41,71.41,71.39,71.39,2000.0,62.611,62.611,62.5935,62.5935,2000.0
2012-08-24 13:55:00,71.39,71.39,71.32,71.34,5200.0,62.5935,62.5935,62.5321,62.5497,5200.0
2012-08-24 14:00:00,71.35,71.35,71.33,71.34,1600.0,62.5584,62.5584,62.5409,62.5497,1600.0
2012-08-24 14:05:00,71.33,71.33,71.3,71.31,11400.0,62.5409,62.5409,62.5146,62.5234,11400.0
2012-08-24 14:10:00,71.31,71.31,71.3,71.3,1800.0,62.5234,62.5234,62.5146,62.5146,1800.0
2012-08-24 14:15:00,71.29,71.3,71.29,71.29,2100.0,62.5058,62.5146,62.5058,62.5058,2100.0
2012-08-24 14:20:00,71.3,71.33,71.29,71.32,6100.0,62.5146,62.5409,62.5058,62.5321,6100.0
2012-08-24 14:25:00,71.31,71.32,71.31,71.32,14300.0,62.5234,62.5321,62.5234,62.5321,14300.0
2012-08-24 14:30:00,71.32,71.32,71.31,71.32,500.0,62.5321,62.5321,62.5234,62.5321,500.0
2012-08-24 14:35:00,71.31,71.31,71.26,71.27,5500.0,62.5234,62.5234,62.4795,62.4883,5500.0
2012-08-24 14:40:00,71.26,71.29,71.26,71.28,1800.0,62.4795,62.5058,62.4795,62.4971,1800.0
2012-08-24 14:45:00,71.27,71.28,71.26,71.26,2900.0,62.4883,62.4971,62.4795,62.4795,2900.0
2012-08-24 14:50:00,71.26,71.27,71.25,71.26,5200.0,62.4795,62.4883,62.4708,62.4795,5200.0
2012-08-24 14:55:00,71.26,71.27,71.25,71.26,6200.0,62.4795,62.4883,62.4708,62.4795,6200.0
2012-08-24 15:00:00,71.27,71.28,71.27,71.27,900.0,62.4883,62.4971,62.4883,62.4883,900.0
2012-08-24 15:05:00,71.25,71.25,71.22,71.24,6300.0,62.4708,62.4708,62.4445,62.462,6300.0
2012-08-24 15:10:00,71.24,71.3,71.24,71.3,9100.0,62.462,62.5146,62.462,62.5146,9100.0
2012-08-24 15:15:00,71.29,71.32,71.27,71.32,3900.0,62.5058,62.5321,62.4883,62.5321,3900.0
2012-08-24 15:20:00,71.31,71.32,71.29,71.3,7200.0,62.5234,62.5321,62.5058,62.5146,7200.0
2012-08-24 15:25:00,71.33,71.34,71.32,71.33,7500.0,62.5409,62.5497,62.5321,62.5409,7500.0
2012-08-24 15:30:00,71.33,71.34,71.32,71.33,5700.0,62.5409,62.5497,62.5321,62.5409,5700.0
2012-08-24 15:35:00,71.31,71.35,71.28,71.35,10000.0,62.5234,62.5584,62.4971,62.5584,10000.0
2012-08-24 15:40:00,71.34,71.39,71.32,71.38,8800.0,62.5497,62.5935,62.5321,62.5847,8800.0
2012-08-24 15:45:00,71.39,71.46,71.39,71.39,26500.0,62.5935,62.6549,62.5935,62.5935,26500.0
2012-08-24 15:50:00,71.39,71.39,71.27,71.29,11100.0,62.5935,62.5935,62.4883,62.5058,11100.0
2012-08-24 15:55:00,71.29,71.34,71.24,71.34,7500.0,62.5058,62.5497,62.462,62.5497,7500.0
2012-08-27 09:30:00,71.56,71.56,71.48,71.5,13100.0,62.7426,62.7426,62.6724,62.69,13100.0
2012-08-27 09:35:00,71.52,71.52,71.44,71.45,5700.0,62.7075,62.7075,62.6373,62.6461,5700.0
2012-08-27 09:40:00,71.44,71.44,71.38,71.38,4300.0,62.6373,62.6373,62.5847,62.5847,4300.0
2012-08-27 09:45:00,71.36,71.39,71.31,71.39,2800.0,62.5672,62.5935,62.5234,62.5935,2800.0
2012-08-27 09:50:00,71.34,71.35,71.33,71.34,800.0,62.5497,62.5584,62.5409,62.5497,800.0
2012-08-27 09:55:00,71.38,71.4,71.32,71.32,5600.0,62.5847,62.6023,62.5321,62.5321,5600.0
2012-08-27 10:00:00,71.3,71.37,71.27,71.35,2400.0,62.5146,62.576,62.4883,62.5584,2400.0
2012-08-27 10:05:00,71.35,71.35,71.28,71.33,2300.0,62.5584,62.5584,62.4971,62.5409,2300.0
2012-08-27 10:10:00,71.35,71.36,71.31,71.32,5300.0,62.5584,62.5672,62.5234,62.5321,5300.0
2012-08-27 10:15:00,71.36,71.43,71.36,71.41,2500.0,62.5672,62.6286,62.5672,62.611,2500.0
2012-08-27 10:20:00,71.4,71.43,71.36,71.43,9500.0,62.6023,62.6286,62.5672,62.6286,9500.0
2012-08-27 10:25:00,71.41,71.41,71.33,71.38,2100.0,62.611,62.611,62.5409,62.5847,2100.0
2012-08-27 10:30:00,71.41,71.41,71.39,71.41,1400.0,62.611,62.611,62.5935,62.611,1400.0
2012-08-27 10:35:00,71.39,71.44,71.38,71.42,3000.0,62.5935,62.6373,62.5847,62.6198,3000.0
2012-08-27 10:40:00,71.42,71.43,71.38,71.4,5600.0,62.6198,62.6286,62.5847,62.6023,5600.0
2012-08-27 10:45:00,71.41,71.42,71.4,71.41,1400.0,62.611,62.6198,62.6023,62.611,1400.0
2012-08-27 10:50:00,71.41,71.44,71.4,71.4,1900.0,62.611,62.6373,62.6023,62.6023,1900.0
2012-08-27 10:55:00,71.33,71.4,71.33,71.4,1100.0,62.5409,62.6023,62.5409,62.6023,1100.0
2012-08-27 11:00:00,71.39,71.41,71.39,71.41,1600.0,62.5935,62.611,62.5935,62.611,1600.0
2012-08-27 11:05:00,71.47,71.53,71.47,71.52,4300.0,62.6636,62.7163,62.6636,62.7075,4300.0
2012-08-27 11:10:00,71.52,71.53,71.5,71.51,2200.0,62.7075,62.7163,62.69,62.6987,2200.0
2012-08-27 11:15:00,71.52,71.62,71.52,71.62,4300.0,62.7075,62.7952,62.7075,62.7952,4300.0
2012-08-27 11:20:00,71.62,71.62,71.59,71.59,2600.0,62.7952,62.7952,62.7689,62.7689,2600.0
2012-08-27 11:25:00,71.6,71.63,71.6,71.62,2300.0,62.7776,62.8039,62.7776,62.7952,2300.0
2012-08-27 11:30:00,71.64,71.66,71.61,71.61,3300.0,62.8127,62.8302,62.7864,62.7864,3300.0
2012-08-27 11:35:00,71.61,71.61,71.59,71.59,1400.0,62.7864,62.7864,62.7689,62.7689,1400.0
2012-08-27 11:40:00,71.58,71.59,71.57,71.58,1400.0,62.7601,62.7689,62.7513,62.7601,1400.0
2012-08-27 11:45:00,71.6,71.6,71.58,71.6,1000.0,62.7776,62.7776,62.7601,62.7776,1000.0
2012-08-27 11:50:00,71.6,71.6,71.56,71.57,1000.0,62.7776,62.7776,62.7426,62.7513,1000.0
2012-08-27 11:55:00,71.56,71.56,71.54,71.56,800.0,62.7426,62.7426,62.725,62.7426,800.0
2012-08-27 12:00:00,71.55,71.58,71.53,71.57,1500.0,62.7338,62.7601,62.7163,62.7513,1500.0
2012-08-27 12:05:00,71.56,71.57,71.55,71.56,8900.0,62.7426,62.7513,62.7338,62.7426,8900.0
2012-08-27 12:10:00,71.58,71.61,71.57,71.61,3700.0,62.7601,62.7864,62.7513,62.7864,3700.0
2012-08-27 12:15:00,71.58,71.59,71.55,71.55,1700.0,62.7601,62.7689,62.7338,62.7338,1700.0
2012-08-27 12:20:00,71.55,71.55,71.53,71.53,1900.0,62.7338,62.7338,62.7163,62.7163,1900.0
2012-08-27 12:25:00,71.51,71.52,71.49,71.52,3500.0,62.6987,62.7075,62.6812,62.7075,3500.0
2012-08-27 12:30:00,71.51,71.52,71.49,71.49,4100.0,62.6987,62.7075,62.6812,62.6812,4100.0
2012-08-27 12:35:00,71.51,71.54,71.5,71.54,7700.0,62.6987,62.725,62.69,62.725,7700.0
2012-08-27 12:40:00,71.53,71.55,71.51,71.55,2900.0,62.7163,62.7338,62.6987,62.7338,2900.0
2012-08-27 12:45:00,71.56,71.56,71.54,71.56,1600.0,62.7426,62.7426,62.725,62.7426,1600.0
2012-08-27 12:50:00,71.54,71.54,71.53,71.53,2400.0,62.725,62.725,62.7163,62.7163,2400.0
2012-08-27 12:55:00,71.52,71.55,71.52,71.54,1300.0,62.7075,62.7338,62.7075,62.725,1300.0
2012-08-27 13:00:00,71.53,71.54,71.51,71.53,2400.0,62.7163,62.725,62.6987,62.7163,2400.0
2012-08-27 13:05:00,71.52,71.53,71.52,71.53,1500.0,62.7075,62.7163,62.7075,62.7163,1500.0
2012-08-27 13:10:00,71.52,71.55,71.51,71.54,1300.0,62.7075,62.7338,62.6987,62.725,1300.0
2012-08-27 13:15:00,71.55,71.57,71.54,71.54,1900.0,62.7338,62.7513,62.725,62.725,1900.0
2012-08-27 13:20:00,71.56,71.58,71.56,71.58,2300.0,62.7426,62.7601,62.7426,62.7601,2300.0
2012-08-27 13:25:00,71.57,71.6,71.56,71.59,19500.0,62.7513,62.7776,62.7426,62.7689,19500.0
2012-08-27 13:30:00,71.58,71.58,71.55,71.55,4000.0,62.7601,62.7601,62.7338,62.7338,4000.0
2012-08-27 13:35:00,71.54,71.55,71.53,71.53,1900.0,62.725,62.7338,62.7163,62.7163,1900.0
2012-08-27 13:40:00,71.53,71.53,71.46,71.48,800.0,62.7163,62.7163,62.6549,62.6724,800.0
2012-08-27 13:45:00,71.48,71.48,71.47,71.47,600.0,62.6724,62.6724,62.6636,62.6636,600.0
2012-08-27 13:50:00,71.48,71.52,71.45,71.49,7000.0,62.6724,62.7075,62.6461,62.6812,7000.0
2012-08-27 13:55:00,71.5,71.5,71.48,71.48,1600.0,62.69,62.69,62.6724,62.6724,1600.0
2012-08-27 14:00:00,71.49,71.5,71.48,71.5,6300.0,62.6812,62.69,62.6724,62.69,6300.0
2012-08-27 14:05:00,71.5,71.51,71.49,71.5,15200.0,62.69,62.6987,62.6812,62.69,15200.0
2012-08-27 14:10:00,71.49,71.51,71.48,71.5,7500.0,62.6812,62.6987,62.6724,62.69,7500.0
2012-08-27 14:15:00,71.49,71.49,71.44,71.46,25300.0,62.6812,62.6812,62.6373,62.6549,25300.0
2012-08-27 14:20:00,71.47,71.49,71.47,71.48,1900.0,62.6636,62.6812,62.6636,62.6724,1900.0
2012-08-27 14:25:00,71.5,71.5,71.5,71.5,1600.0,62.69,62.69,62.69,62.69,1600.0
2012-08-27 14:30:00,71.5,71.54,71.5,71.52,1200.0,62.69,62.725,62.69,62.7075,1200.0
2012-08-27 14:35:00,71.54,71.56,71.53,71.56,2200.0,62.725,62.7426,62.7163,62.7426,2200.0
2012-08-27 14:40:00,71.55,71.55,71.51,71.53,18800.0,62.7338,62.7338,62.6987,62.7163,18800.0
2012-08-27 14:45:00,71.53,71.53,71.49,71.49,4900.0,62.7163,62.7163,62.6812,62.6812,4900.0
2012-08-27 14:50:00,71.5,71.53,71.5,71.52,11200.0,62.69,62.7163,62.69,62.7075,11200.0
2012-08-27 14:55:00,71.52,71.54,71.51,71.51,11700.0,62.7075,62.725,62.6987,62.6987,11700.0
2012-08-27 15:00:00,71.5,71.52,71.49,71.51,2600.0,62.69,62.7075,62.6812,62.6987,2600.0
2012-08-27 15:05:00,71.5,71.5,71.46,71.47,2300.0,62.69,62.69,62.6549,62.6636,2300.0
2012-08-27 15:10:00,71.47,71.47,71.42,71.43,7600.0,62.6636,62.6636,62.6198,62.6286,7600.0
2012-08-27 15:15:00,71.43,71.43,71.42,71.43,3500.0,62.6286,62.6286,62.6198,62.6286,3500.0
2012-08-27 15:20:00,71.43,71.43,71.38,71.42,2200.0,62.6286,62.6286,62.5847,62.6198,2200.0
2012-08-27 15:25:00,71.42,71.43,71.39,71.4,3900.0,62.6198,62.6286,62.5935,62.6023,3900.0
2012-08-27 15:30:00,71.4,71.41,71.37,71.37,2400.0,62.6023,62.611,62.576,62.576,2400.0
2012-08-27 15:35:00,71.38,71.41,71.34,71.34,5700.0,62.5847,62.611,62.5497,62.5497,5700.0
2012-08-27 15:40:00,71.34,71.37,71.33,71.37,6600.0,62.5497,62.576,62.5409,62.576,6600.0
2012-08-27 15:45:00,71.36,71.38,71.33,71.36,1600.0,62.5672,62.5847,62.5409,62.5672,1600.0
2012-08-27 15:50:00,71.36,71.36,71.29,71.29,6900.0,62.5672,62.5672,62.5058,62.5058,6900.0
2012-08-27 15:55:00,71.28,71.35,71.28,71.35,7700.0,62.4971,62.5584,62.4971,62.5584,7700.0
2012-08-28 09:30:00,71.25,71.26,71.19,71.21,11400.0,62.4708,62.4795,62.4181,62.4357,11400.0
2012-08-28 09:35:00,71.21,71.25,71.19,71.25,2600.0,62.4357,62.4708,62.4181,62.4708,2600.0
2012-08-28 09:40:00,71.34,71.37,71.34,71.35,7800.0,62.5497,62.576,62.5497,62.5584,7800.0
2012-08-28 09:45:00,71.36,71.39,71.33,71.37,7600.0,62.5672,62.5935,62.5409,62.576,7600.0
2012-08-28 09:50:00,71.38,71.4,71.24,71.25,8800.0,62.5847,62.6023,62.462,62.4708,8800.0
2012-08-28 09:55:00,71.23,71.23,71.15,71.19,4100.0,62.4532,62.4532,62.3831,62.4181,4100.0
2012-08-28 10:00:00,71.19,71.19,71.1,71.15,16800.0,62.4181,62.4181,62.3392,62.3831,16800.0
2012-08-28 10:05:00,71.15,71.24,71.12,71.23,11700.0,62.3831,62.462,62.3568,62.4532,11700.0
2012-08-28 10:10:00,71.23,71.31,71.22,71.28,14300.0,62.4532,62.5234,62.4445,62.4971,14300.0
2012-08-28 10:15:00,71.28,71.3,71.24,71.27,15200.0,62.4971,62.5146,62.462,62.4883,15200.0
2012-08-28 10:20:00,71.27,71.46,71.27,71.42,11300.0,62.4883,62.6549,62.4883,62.6198,11300.0
2012-08-28 10:25:00,71.41,71.44,71.4,71.43,6800.0,62.611,62.6373,62.6023,62.6286,6800.0
2012-08-28 10:30:00,71.49,71.49,71.4,71.4,12900.0,62.6812,62.6812,62.6023,62.6023,12900.0
2012-08-28 10:35:00,71.4,71.43,71.39,71.43,3200.0,62.6023,62.6286,62.5935,62.6286,3200.0
2012-08-28 10:40:00,71.44,71.45,71.4,71.4,2900.0,62.6373,62.6461,62.6023,62.6023,2900.0
2012-08-28 10:45:00,71.4,71.42,71.4,71.42,4200.0,62.6023,62.6198,62.6023,62.6198,4200.0
2012-08-28 10:50:00,71.42,71.43,71.42,71.43,4500.0,62.6198,62.6286,62.6198,62.6286,4500.0
2012-08-28 10:55:00,71.41,71.41,71.27,71.29,9300.0,62.611,62.611,62.4883,62.5058,9300.0
2012-08-28 11:00:00,71.28,71.3,71.26,71.3,1800.0,62.4971,62.5146,62.4795,62.5146,1800.0
2012-08-28 11:05:00,71.3,71.31,71.27,71.31,4000.0,62.5146,62.5234,62.4883,62.5234,4000.0
2012-08-28 11:10:00,71.3,71.31,71.24,71.24,1900.0,62.5146,62.5234,62.462,62.462,1900.0
2012-08-28 11:15:00,71.23,71.27,71.21,71.26,3900.0,62.4532,62.4883,62.4357,62.4795,3900.0
2012-08-28 11:20:00,71.25,71.26,71.24,71.25,2300.0,62.4708,62.4795,62.462,62.4708,2300.0
2012-08-28 11:25:00,71.27,71.31,71.27,71.31,3000.0,62.4883,62.5234,62.4883,62.5234,3000.0
2012-08-28 11:30:00,71.29,71.3,71.27,71.3,8000.0,62.5058,62.5146,62.4883,62.5146,8000.0
2012-08-28 11:35:00,71.31,71.34,71.31,71.34,2000.0,62.5234,62.5497,62.5234,62.5497,2000.0
2012-08-28 11:40:00,71.33,71.33,71.3,71.3,6600.0,62.5409,62.5409,62.5146,62.5146,6600.0
2012-08-28 11:45:00,71.32,71.38,71.32,71.38,3600.0,62.5321,62.5847,62.5321,62.5847,3600.0
2012-08-28 11:50:00,71.38,71.38,71.35,71.35,2800.0,62.5847,62.5847,62.5584,62.5584,2800.0
2012-08-28 11:55:00,71.37,71.42,71.36,71.42,900.0,62.576,62.6198,62.5672,62.6198,900.0
2012-08-28 12:00:00,71.46,71.46,71.44,71.45,3400.0,62.6549,62.6549,62.6373,62.6461,3400.0
2012-08-28 12:05:00,71.46,71.46,71.45,71.45,3600.0,62.6549,62.6549,62.6461,62.6461,3600.0
2012-08-28 12:10:00,71.45,71.47,71.45,71.46,2100.0,62.6461,62.6636,62.6461,62.6549,2100.0
2012-08-28 12:15:00,71.44,71.48,71.43,71.44,1600.0,62.6373,62.6724,62.6286,62.6373,1600.0
2012-08-28 12:20:00,71.46,71.48,71.46,71.47,1500.0,62.6549,62.6724,62.6549,62.6636,1500.0
2012-08-28 12:25:00,71.47,71.48,71.46,71.46,2000.0,62.6636,62.6724,62.6549,62.6549,2000.0
2012-08-28 12:30:00,71.45,71.45,71.41,71.41,3200.0,62.6461,62.6461,62.611,62.611,3200.0
2012-08-28 12:35:00,71.42,71.44,71.42,71.43,4300.0,62.6198,62.6373,62.6198,62.6286,4300.0
2012-08-28 12:40:00,71.44,71.44,71.41,71.41,6600.0,62.6373,62.6373,62.611,62.611,6600.0
2012-08-28 12:45:00,71.42,71.46,71.41,71.44,2600.0,62.6198,62.6549,62.611,62.6373,2600.0
2012-08-28 12:50:00,71.44,71.46,71.44,71.44,2900.0,62.6373,62.6549,62.6373,62.6373,2900.0
2012-08-28 12:55:00,71.45,71.46,71.44,71.46,2200.0,62.6461,62.6549,62.6373,62.6549,2200.0
2012-08-28 13:00:00,71.46,71.46,71.38,71.38,3700.0,62.6549,62.6549,62.5847,62.5847,3700.0
2012-08-28 13:05:00,71.37,71.41,71.36,71.38,6500.0,62.576,62.611,62.5672,62.5847,6500.0
2012-08-28 13:10:00,71.39,71.39,71.36,71.37,3600.0,62.5935,62.5935,62.5672,62.576,3600.0
2012-08-28 13:15:00,71.37,71.4,71.37,71.38,2400.0,62.576,62.6023,62.576,62.5847,2400.0
2012-08-28 13:20:00,71.37,71.4,71.36,71.4,1500.0,62.576,62.6023,62.5672,62.6023,1500.0
2012-08-28 13:25:00,71.39,71.4,71.37,71.37,29400.0,62.5935,62.6023,62.576,62.576,29400.0
2012-08-28 13:30:00,71.36,71.38,71.36,71.38,4400.0,62.5672,62.5847,62.5672,62.5847,4400.0
2012-08-28 13:35:00,71.38,71.42,71.37,71.41,6400.0,62.5847,62.6198,62.576,62.611,6400.0
2012-08-28 13:40:00,71.41,71.41,71.38,71.39,17800.0,62.611,62.611,62.5847,62.5935,17800.0
2012-08-28 13:45:00,71.39,71.39,71.38,71.39,1700.0,62.5935,62.5935,62.5847,62.5935,1700.0
2012-08-28 13:50:00,71.38,71.38,71.33,71.34,4300.0,62.5847,62.5847,62.5409,62.5497,4300.0
2012-08-28 13:55:00,71.35,71.37,71.35,71.36,1100.0,62.5584,62.576,62.5584,62.5672,1100.0
2012-08-28 14:00:00,71.35,71.39,71.35,71.37,5100.0,62.5584,62.5935,62.5584,62.576,5100.0
2012-08-28 14:05:00,71.37,71.39,71.37,71.37,3600.0,62.576,62.5935,62.576,62.576,3600.0
2012-08-28 14:10:00,71.37,71.38,71.35,71.38,11300.0,62.576,62.5847,62.5584,62.5847,11300.0
2012-08-28 14:15:00,71.37,71.4,71.37,71.4,2900.0,62.576,62.6023,62.576,62.6023,2900.0
2012-08-28 14:20:00,71.4,71.43,71.4,71.43,5800.0,62.6023,62.6286,62.6023,62.6286,5800.0
2012-08-28 14:25:00,71.43,71.45,71.41,71.45,4500.0,62.6286,62.6461,62.611,62.6461,4500.0
2012-08-28 14:30:00,71.46,71.46,71.44,71.44,6300.0,62.6549,62.6549,62.6373,62.6373,6300.0
2012-08-28 14:35:00,71.44,71.45,71.43,71.43,4200.0,62.6373,62.6461,62.6286,62.6286,4200.0
2012-08-28 14:40:00,71.43,71.44,71.43,71.43,1800.0,62.6286,62.6373,62.6286,62.6286,1800.0
2012-08-28 14:45:00,71.42,71.42,71.39,71.39,3900.0,62.6198,62.6198,62.5935,62.5935,3900.0
2012-08-28 14:50:00,71.41,71.41,71.37,71.38,5300.0,62.611,62.611,62.576,62.5847,5300.0
2012-08-28 14:55:00,71.37,71.4,71.37,71.4,5300.0,62.576,62.6023,62.576,62.6023,5300.0
2012-08-28 15:00:00,71.4,71.44,71.4,71.44,9800.0,62.6023,62.6373,62.6023,62.6373,9800.0
2012-08-28 15:05:00,71.44,71.45,71.41,71.45,7200.0,62.6373,62.6461,62.611,62.6461,7200.0
2012-08-28 15:10:00,71.44,71.46,71.43,71.44,4100.0,62.6373,62.6549,62.6286,62.6373,4100.0
2012-08-28 15:15:00,71.46,71.52,71.42,71.42,4900.0,62.6549,62.7075,62.6198,62.6198,4900.0
2012-08-28 15:20:00,71.43,71.43,71.36,71.4,9300.0,62.6286,62.6286,62.5672,62.6023,9300.0
2012-08-28 15:25:00,71.38,71.39,71.36,71.38,8900.0,62.5847,62.5935,62.5672,62.5847,8900.0
2012-08-28 15:30:00,71.39,71.39,71.34,71.36,6800.0,62.5935,62.5935,62.5497,62.5672,6800.0
2012-08-28 15:35:00,71.35,71.38,71.34,71.38,8100.0,62.5584,62.5847,62.5497,62.5847,8100.0
2012-08-28 15:40:00,71.39,71.39,71.37,71.38,2800.0,62.5935,62.5935,62.576,62.5847,2800.0
2012-08-28 15:45:00,71.38,71.42,71.37,71.4,5800.0,62.5847,62.6198,62.576,62.6023,5800.0
2012-08-28 15:50:00,71.39,71.39,71.36,71.37,5200.0,62.5935,62.5935,62.5672,62.576,5200.0
2012-08-28 15:55:00,71.36,71.36,71.29,71.33,7400.0,62.5672,62.5672,62.5058,62.5409,7400.0
2012-08-29 09:30:00,71.44,71.46,71.39,71.46,7500.0,62.6373,62.6549,62.5935,62.6549,7500.0
2012-08-29 09:35:00,71.46,71.47,71.46,71.46,2700.0,62.6549,62.6636,62.6549,62.6549,2700.0
2012-08-29 09:40:00,71.47,71.47,71.45,71.45,8500.0,62.6636,62.6636,62.6461,62.6461,8500.0
2012-08-29 09:45:00,71.45,71.45,71.42,71.42,500.0,62.6461,62.6461,62.6198,62.6198,500.0
2012-08-29 09:50:00,71.42,71.45,71.42,71.42,800.0,62.6198,62.6461,62.6198,62.6198,800.0
2012-08-29 09:55:00,71.36,71.36,71.33,71.33,1300.0,62.5672,62.5672,62.5409,62.5409,1300.0
2012-08-29 10:00:00,71.37,71.4,71.34,71.38,1900.0,62.576,62.6023,62.5497,62.5847,1900.0
2012-08-29 10:05:00,71.41,71.42,71.39,71.41,1200.0,62.611,62.6198,62.5935,62.611,1200.0
2012-08-29 10:10:00,71.41,71.42,71.4,71.42,1300.0,62.611,62.6198,62.6023,62.6198,1300.0
2012-08-29 10:15:00,71.44,71.46,71.42,71.42,2700.0,62.6373,62.6549,62.6198,62.6198,2700.0
2012-08-29 10:20:00,71.4,71.4,71.38,71.39,8900.0,62.6023,62.6023,62.5847,62.5935,8900.0
2012-08-29 10:25:00,71.39,71.42,71.39,71.42,5400.0,62.5935,62.6198,62.5935,62.6198,5400.0
2012-08-29 10:30:00,71.42,71.42,71.38,71.38,2100.0,62.6198,62.6198,62.5847,62.5847,2100.0
2012-08-29 10:35:00,71.39,71.39,71.35,71.35,2400.0,62.5935,62.5935,62.5584,62.5584,2400.0
2012-08-29 10:40:00,71.33,71.34,71.32,71.32,2200.0,62.5409,62.5497,62.5321,62.5321,2200.0
2012-08-29 10:45:00,71.3,71.33,71.26,71.26,1900.0,62.5146,62.5409,62.4795,62.4795,1900.0
2012-08-29 10:50:00,71.27,71.27,71.21,71.21,2600.0,62.4883,62.4883,62.4357,62.4357,2600.0
2012-08-29 10:55:00,71.18,71.19,71.17,71.18,1800.0,62.4094,62.4181,62.4006,62.4094,1800.0
2012-08-29 11:00:00,71.19,71.22,71.19,71.19,2600.0,62.4181,62.4445,62.4181,62.4181,2600.0
2012-08-29 11:05:00,71.2,71.21,71.2,71.21,800.0,62.4269,62.4357,62.4269,62.4357,800.0
2012-08-29 11:10:00,71.21,71.24,71.21,71.24,500.0,62.4357,62.462,62.4357,62.462,500.0
2012-08-29 11:15:00,71.21,71.26,71.21,71.25,1200.0,62.4357,62.4795,62.4357,62.4708,1200.0
2012-08-29 11:20:00,71.26,71.27,71.25,71.25,1100.0,62.4795,62.4883,62.4708,62.4708,1100.0
2012-08-29 11:25:00,71.24,71.26,71.23,71.25,7300.0,62.462,62.4795,62.4532,62.4708,7300.0
2012-08-29 11:30:00,71.25,71.31,71.25,71.3,3300.0,62.4708,62.5234,62.4708,62.5146,3300.0
2012-08-29 11:35:00,71.31,71.34,71.31,71.33,7200.0,62.5234,62.5497,62.5234,62.5409,7200.0
2012-08-29 11:40:00,71.34,71.38,71.34,71.35,1900.0,62.5497,62.5847,62.5497,62.5584,1900.0
2012-08-29 11:45:00,71.36,71.37,71.36,71.37,1100.0,62.5672,62.576,62.5672,62.576,1100.0
2012-08-29 11:50:00,71.38,71.38,71.34,71.35,1900.0,62.5847,62.5847,62.5497,62.5584,1900.0
2012-08-29 11:55:00,71.35,71.35,71.32,71.32,1000.0,62.5584,62.5584,62.5321,62.5321,1000.0
2012-08-29 12:00:00,71.33,71.34,71.33,71.33,1800.0,62.5409,62.5497,62.5409,62.5409,1800.0
2012-08-29 12:05:00,71.34,71.34,71.31,71.32,600.0,62.5497,62.5497,62.5234,62.5321,600.0
2012-08-29 12:10:00,71.33,71.33,71.32,71.33,900.0,62.5409,62.5409,62.5321,62.5409,900.0
2012-08-29 12:15:00,71.32,71.32,71.31,71.31,600.0,62.5321,62.5321,62.5234,62.5234,600.0
2012-08-29 12:20:00,71.31,71.33,71.31,71.33,1500.0,62.5234,62.5409,62.5234,62.5409,1500.0
2012-08-29 12:25:00,71.34,71.35,71.34,71.35,900.0,62.5497,62.5584,62.5497,62.5584,900.0
2012-08-29 12:30:00,71.35,71.35,71.32,71.32,3200.0,62.5584,62.5584,62.5321,62.5321,3200.0
2012-08-29 12:35:00,71.33,71.38,71.33,71.38,3700.0,62.5409,62.5847,62.5409,62.5847,3700.0
2012-08-29 12:40:00,71.38,71.38,71.37,71.37,1700.0,62.5847,62.5847,62.576,62.576,1700.0
2012-08-29 12:45:00,71.38,71.42,71.38,71.41,2500.0,62.5847,62.6198,62.5847,62.611,2500.0
2012-08-29 12:50:00,71.4,71.41,71.39,71.41,1000.0,62.6023,62.611,62.5935,62.611,1000.0
2012-08-29 12:55:00,71.39,71.39,71.37,71.37,4400.0,62.5935,62.5935,62.576,62.576,4400.0
2012-08-29 13:00:00,71.39,71.39,71.38,71.39,500.0,62.5935,62.5935,62.5847,62.5935,500.0
2012-08-29 13:05:00,71.42,71.42,71.4,71.4,4600.0,62.6198,62.6198,62.6023,62.6023,4600.0
2012-08-29 13:10:00,71.39,71.47,71.39,71.46,6800.0,62.5935,62.6636,62.5935,62.6549,6800.0
2012-08-29 13:15:00,71.47,71.47,71.43,71.45,6600.0,62.6636,62.6636,62.6286,62.6461,6600.0
2012-08-29 13:20:00,71.45,71.48,71.44,71.48,15800.0,62.6461,62.6724,62.6373,62.6724,15800.0
2012-08-29 13:25:00,71.49,71.49,71.46,71.46,8000.0,62.6812,62.6812,62.6549,62.6549,8000.0
2012-08-29 13:30:00,71.45,71.48,71.45,71.47,17900.0,62.6461,62.6724,62.6461,62.6636,17900.0
2012-08-29 13:35:00,71.47,71.47,71.45,71.47,4000.0,62.6636,62.6636,62.6461,62.6636,4000.0
2012-08-29 13:40:00,71.49,71.54,71.49,71.54,2200.0,62.6812,62.725,62.6812,62.725,2200.0
2012-08-29 13:45:00,71.53,71.53,71.52,71.53,1400.0,62.7163,62.7163,62.7075,62.7163,1400.0
2012-08-29 13:50:00,71.53,71.53,71.51,71.51,2600.0,62.7163,62.7163,62.6987,62.6987,2600.0
2012-08-29 13:55:00,71.49,71.51,71.48,71.51,3800.0,62.6812,62.6987,62.6724,62.6987,3800.0
2012-08-29 14:00:00,71.51,71.51,71.47,71.48,1700.0,62.6987,62.6987,62.6636,62.6724,1700.0
2012-08-29 14:05:00,71.48,71.48,71.46,71.47,1100.0,62.6724,62.6724,62.6549,62.6636,1100.0
2012-08-29 14:10:00,71.47,71.49,71.46,71.49,14900.0,62.6636,62.6812,62.6549,62.6812,14900.0
2012-08-29 14:15:00,71.5,71.51,71.5,71.51,1100.0,62.69,62.6987,62.69,62.6987,1100.0
2012-08-29 14:20:00,71.5,71.52,71.5,71.51,1800.0,62.69,62.7075,62.69,62.6987,1800.0
2012-08-29 14:25:00,71.52,71.53,71.52,71.52,700.0,62.7075,62.7163,62.7075,62.7075,700.0
2012-08-29 14:30:00,71.52,71.52,71.5,71.5,2900.0,62.7075,62.7075,62.69,62.69,2900.0
2012-08-29 14:35:00,71.5,71.52,71.5,71.5,2800.0,62.69,62.7075,62.69,62.69,2800.0
2012-08-29 14:40:00,71.51,71.52,71.51,71.51,1500.0,62.6987,62.7075,62.6987,62.6987,1500.0
2012-08-29 14:45:00,71.51,71.52,71.47,71.48,3700.0,62.6987,62.7075,62.6636,62.6724,3700.0
2012-08-29 14:50:00,71.45,71.47,71.44,71.45,2200.0,62.6461,62.6636,62.6373,62.6461,2200.0
2012-08-29 14:55:00,71.45,71.47,71.44,71.45,7700.0,62.6461,62.6636,62.6373,62.6461,7700.0
2012-08-29 15:00:00,71.45,71.46,71.42,71.42,4100.0,62.6461,62.6549,62.6198,62.6198,4100.0
2012-08-29 15:05:00,71.43,71.46,71.43,71.46,3300.0,62.6286,62.6549,62.6286,62.6549,3300.0
2012-08-29 15:10:00,71.47,71.47,71.45,71.47,6700.0,62.6636,62.6636,62.6461,62.6636,6700.0
2012-08-29 15:15:00,71.46,71.49,71.46,71.47,12800.0,62.6549,62.6812,62.6549,62.6636,12800.0
2012-08-29 15:20:00,71.48,71.5,71.47,71.47,4100.0,62.6724,62.69,62.6636,62.6636,4100.0
2012-08-29 15:25:00,71.47,71.48,71.46,71.48,700.0,62.6636,62.6724,62.6549,62.6724,700.0
2012-08-29 15:30:00,71.48,71.48,71.46,71.47,9800.0,62.6724,62.6724,62.6549,62.6636,9800.0
2012-08-29 15:35:00,71.46,71.46,71.44,71.46,5100.0,62.6549,62.6549,62.6373,62.6549,5100.0
2012-08-29 15:40:00,71.43,71.49,71.43,71.49,3500.0,62.6286,62.6812,62.6286,62.6812,3500.0
2012-08-29 15:45:00,71.47,71.47,71.39,71.39,6400.0,62.6636,62.6636,62.5935,62.5935,6400.0
2012-08-29 15:50:00,71.39,71.43,71.39,71.43,2700.0,62.5935,62.6286,62.5935,62.6286,2700.0
2012-08-29 15:55:00,71.41,71.43,71.4,71.41,5100.0,62.611,62.6286,62.6023,62.611,5100.0
2012-08-30 09:30:00,71.12,71.12,70.96,70.97,9100.0,62.3568,62.3568,62.2165,62.2253,9100.0
2012-08-30 09:35:00,70.99,71.05,70.99,71.05,1700.0,62.2428,62.2954,62.2428,62.2954,1700.0
2012-08-30 09:40:00,71.05,71.07,71.04,71.04,700.0,62.2954,62.3129,62.2866,62.2866,700.0
2012-08-30 09:45:00,71.08,71.16,71.08,71.11,3400.0,62.3217,62.3918,62.3217,62.348,3400.0
2012-08-30 09:50:00,71.1,71.11,71.05,71.09,5200.0,62.3392,62.348,62.2954,62.3305,5200.0
2012-08-30 09:55:00,71.07,71.07,71.03,71.03,800.0,62.3129,62.3129,62.2779,62.2779,800.0
2012-08-30 10:00:00,70.98,71.02,70.95,71.02,3600.0,62.234,62.2691,62.2077,62.2691,3600.0
2012-08-30 10:05:00,71.04,71.04,70.98,71.01,2200.0,62.2866,62.2866,62.234,62.2603,2200.0
2012-08-30 10:10:00,71.02,71.05,71.01,71.05,3800.0,62.2691,62.2954,62.2603,62.2954,3800.0
2012-08-30 10:15:00,71.05,71.05,71.02,71.03,2000.0,62.2954,62.2954,62.2691,62.2779,2000.0
2012-08-30 10:20:00,70.99,70.99,70.9,70.9,3600.0,62.2428,62.2428,62.1639,62.1639,3600.0
2012-08-30 10:25:00,70.87,70.87,70.83,70.84,3000.0,62.1376,62.1376,62.1025,62.1113,3000.0
2012-08-30 10:30:00,70.86,70.86,70.82,70.85,2000.0,62.1288,62.1288,62.0937,62.12,2000.0
2012-08-30 10:35:00,70.86,70.86,70.83,70.83,8800.0,62.1288,62.1288,62.1025,62.1025,8800.0
2012-08-30 10:40:00,70.82,70.83,70.81,70.83,1500.0,62.0937,62.1025,62.085,62.1025,1500.0
2012-08-30 10:45:00,70.84,70.84,70.82,70.82,400.0,62.1113,62.1113,62.0937,62.0937,400.0
2012-08-30 10:50:00,70.8,70.8,70.72,70.72,5100.0,62.0762,62.0762,62.0061,62.0061,5100.0
2012-08-30 10:55:00,70.74,70.8,70.74,70.8,3400.0,62.0236,62.0762,62.0236,62.0762,3400.0
2012-08-30 11:00:00,70.8,70.82,70.79,70.82,3600.0,62.0762,62.0937,62.0674,62.0937,3600.0
2012-08-30 11:05:00,70.82,70.84,70.81,70.83,5200.0,62.0937,62.1113,62.085,62.1025,5200.0
2012-08-30 11:10:00,70.85,70.85,70.81,70.82,1300.0,62.12,62.12,62.085,62.0937,1300.0
2012-08-30 11:15:00,70.82,70.89,70.82,70.89,900.0,62.0937,62.1551,62.0937,62.1551,900.0
2012-08-30 11:20:00,70.88,70.91,70.88,70.9,2600.0,62.1463,62.1727,62.1463,62.1639,2600.0
2012-08-30 11:25:00,70.92,70.93,70.9,70.91,3400.0,62.1814,62.1902,62.1639,62.1727,3400.0
2012-08-30 11:30:00,70.93,70.93,70.87,70.88,2300.0,62.1902,62.1902,62.1376,62.1463,2300.0
2012-08-30 11:35:00,70.87,70.91,70.87,70.9,1300.0,62.1376,62.1727,62.1376,62.1639,1300.0
2012-08-30 11:40:00,70.9,70.93,70.89,70.9,2000.0,62.1639,62.1902,62.1551,62.1639,2000.0
2012-08-30 11:45:00,70.89,70.9,70.87,70.9,1200.0,62.1551,62.1639,62.1376,62.1639,1200.0
2012-08-30 11:50:00,70.91,70.91,70.88,70.89,2200.0,62.1727,62.1727,62.1463,62.1551,2200.0
2012-08-30 11:55:00,70.9,70.91,70.87,70.87,5900.0,62.1639,62.1727,62.1376,62.1376,5900.0
2012-08-30 12:00:00,70.86,70.87,70.83,70.83,3200.0,62.1288,62.1376,62.1025,62.1025,3200.0
2012-08-30 12:05:00,70.85,70.85,70.84,70.84,1100.0,62.12,62.12,62.1113,62.1113,1100.0
2012-08-30 12:10:00,70.83,70.84,70.82,70.84,900.0,62.1025,62.1113,62.0937,62.1113,900.0
2012-08-30 12:15:00,70.85,70.85,70.83,70.84,2000.0,62.12,62.12,62.1025,62.1113,2000.0
2012-08-30 12:20:00,70.83,70.85,70.83,70.83,1000.0,62.1025,62.12,62.1025,62.1025,1000.0
2012-08-30 12:25:00,70.83,70.83,70.79,70.79,400.0,62.1025,62.1025,62.0674,62.0674,400.0
2012-08-30 12:30:00,70.8,70.87,70.8,70.87,3300.0,62.0762,62.1376,62.0762,62.1376,3300.0
2012-08-30 12:35:00,70.88,70.88,70.84,70.85,4300.0,62.1463,62.1463,62.1113,62.12,4300.0
2012-08-30 12:40:00,70.85,70.86,70.84,70.86,1800.0,62.12,62.1288,62.1113,62.1288,1800.0
2012-08-30 12:45:00,70.86,70.88,70.85,70.87,3000.0,62.1288,62.1463,62.12,62.1376,3000.0
2012-08-30 12:50:00,70.87,70.87,70.86,70.86,400.0,62.1376,62.1376,62.1288,62.1288,400.0
2012-08-30 12:55:00,70.86,70.88,70.86,70.86,1000.0,62.1288,62.1463,62.1288,62.1288,1000.0
2012-08-30 13:00:00,70.84,70.86,70.83,70.86,2700.0,62.1113,62.1288,62.1025,62.1288,2700.0
2012-08-30 13:05:00,70.86,70.87,70.85,70.85,800.0,62.1288,62.1376,62.12,62.12,800.0
2012-08-30 13:10:00,70.84,70.85,70.82,70.83,5700.0,62.1113,62.12,62.0937,62.1025,5700.0
2012-08-30 13:15:00,70.84,70.85,70.83,70.83,3700.0,62.1113,62.12,62.1025,62.1025,3700.0
2012-08-30 13:20:00,70.83,70.83,70.8,70.82,8700.0,62.1025,62.1025,62.0762,62.0937,8700.0
2012-08-30 13:25:00,70.79,70.83,70.76,70.8,16900.0,62.0674,62.1025,62.0411,62.0762,16900.0
2012-08-30 13:30:00,70.8,70.82,70.8,70.81,1600.0,62.0762,62.0937,62.0762,62.085,1600.0
2012-08-30 13:35:00,70.81,70.82,70.79,70.8,2200.0,62.085,62.0937,62.0674,62.0762,2200.0
2012-08-30 13:40:00,70.8,70.81,70.79,70.81,2500.0,62.0762,62.085,62.0674,62.085,2500.0
2012-08-30 13:45:00,70.82,70.84,70.81,70.84,1100.0,62.0937,62.1113,62.085,62.1113,1100.0
2012-08-30 13:50:00,70.82,70.84,70.82,70.84,3600.0,62.0937,62.1113,62.0937,62.1113,3600.0
2012-08-30 13:55:00,70.84,70.84,70.81,70.84,2100.0,62.1113,62.1113,62.085,62.1113,2100.0
2012-08-30 14:00:00,70.85,70.85,70.83,70.84,2900.0,62.12,62.12,62.1025,62.1113,2900.0
2012-08-30 14:05:00,70.85,70.92,70.85,70.92,4700.0,62.12,62.1814,62.12,62.1814,4700.0
2012-08-30 14:10:00,70.91,70.93,70.9,70.9,8500.0,62.1727,62.1902,62.1639,62.1639,8500.0
2012-08-30 14:15:00,70.92,70.92,70.89,70.9,10600.0,62.1814,62.1814,62.1551,62.1639,10600.0
2012-08-30 14:20:00,70.9,70.9,70.89,70.9,2300.0,62.1639,62.1639,62.1551,62.1639,2300.0
2012-08-30 14:25:00,70.9,70.9,70.85,70.85,11500.0,62.1639,62.1639,62.12,62.12,11500.0
2012-08-30 14:30:00,70.87,70.89,70.87,70.88,13300.0,62.1376,62.1551,62.1376,62.1463,13300.0
2012-08-30 14:35:00,70.85,70.85,70.84,70.85,4300.0,62.12,62.12,62.1113,62.12,4300.0
2012-08-30 14:40:00,70.85,70.87,70.84,70.85,4700.0,62.12,62.1376,62.1113,62.12,4700.0
2012-08-30 14:45:00,70.84,70.88,70.84,70.88,6300.0,62.1113,62.1463,62.1113,62.1463,6300.0
2012-08-30 14:50:00,70.88,70.92,70.88,70.9,39300.0,62.1463,62.1814,62.1463,62.1639,39300.0
2012-08-30 14:55:00,70.89,70.92,70.88,70.91,11200.0,62.1551,62.1814,62.1463,62.1727,11200.0
2012-08-30 15:00:00,70.91,70.96,70.91,70.95,10500.0,62.1727,62.2165,62.1727,62.2077,10500.0
2012-08-30 15:05:00,70.95,70.96,70.91,70.91,15800.0,62.2077,62.2165,62.1727,62.1727,15800.0
2012-08-30 15:10:00,70.91,70.94,70.9,70.94,8900.0,62.1727,62.199,62.1639,62.199,8900.0
2012-08-30 15:15:00,70.93,70.93,70.9,70.9,5500.0,62.1902,62.1902,62.1639,62.1639,5500.0
2012-08-30 15:20:00,70.9,70.9,70.89,70.89,8900.0,62.1639,62.1639,62.1551,62.1551,8900.0
2012-08-30 15:25:00,70.9,70.94,70.9,70.92,8200.0,62.1639,62.199,62.1639,62.1814,8200.0
2012-08-30 15:30:00,70.93,71.01,70.93,71.01,25900.0,62.1902,62.2603,62.1902,62.2603,25900.0
2012-08-30 15:35:00,70.98,70.99,70.95,70.96,7900.0,62.234,62.2428,62.2077,62.2165,7900.0
2012-08-30 15:40:00,70.95,70.98,70.95,70.95,10100.0,62.2077,62.234,62.2077,62.2077,10100.0
2012-08-30 15:45:00,70.94,70.94,70.83,70.84,16000.0,62.199,62.199,62.1025,62.1113,16000.0
2012-08-30 15:50:00,70.86,70.86,70.79,70.82,7200.0,62.1288,62.1288,62.0674,62.0937,7200.0
2012-08-30 15:55:00,70.82,70.82,70.77,70.78,8600.0,62.0937,62.0937,62.0499,62.0587,8600.0
2012-08-31 09:30:00,71.23,71.36,71.19,71.27,20200.0,62.4532,62.5672,62.4181,62.4883,20200.0
2012-08-31 09:35:00,71.27,71.33,71.27,71.33,4500.0,62.4883,62.5409,62.4883,62.5409,4500.0
2012-08-31 09:40:00,71.27,71.27,71.22,71.22,800.0,62.4883,62.4883,62.4445,62.4445,800.0
2012-08-31 09:45:00,71.2,71.2,71.15,71.16,900.0,62.4269,62.4269,62.3831,62.3918,900.0
2012-08-31 09:50:00,71.14,71.18,71.12,71.14,7800.0,62.3743,62.4094,62.3568,62.3743,7800.0
2012-08-31 09:55:00,71.15,71.15,71.12,71.12,2000.0,62.3831,62.3831,62.3568,62.3568,2000.0
2012-08-31 10:00:00,71.12,71.13,70.95,70.97,13100.0,62.3568,62.3655,62.2077,62.2253,13100.0
2012-08-31 10:05:00,70.83,70.84,70.65,70.68,3900.0,62.1025,62.1113,61.9447,61.971,3900.0
2012-08-31 10:10:00,70.66,70.83,70.66,70.83,2300.0,61.9535,62.1025,61.9535,62.1025,2300.0
2012-08-31 10:15:00,70.86,71.13,70.86,71.13,3900.0,62.1288,62.3655,62.1288,62.3655,3900.0
2012-08-31 10:20:00,71.12,71.19,71.12,71.19,1200.0,62.3568,62.4181,62.3568,62.4181,1200.0
2012-08-31 10:25:00,71.18,71.19,71.11,71.11,8500.0,62.4094,62.4181,62.348,62.348,8500.0
2012-08-31 10:30:00,71.07,71.16,71.01,71.15,36900.0,62.3129,62.3918,62.2603,62.3831,36900.0
2012-08-31 10:35:00,71.15,71.17,71.11,71.12,3400.0,62.3831,62.4006,62.348,62.3568,3400.0
2012-08-31 10:40:00,71.1,71.17,71.1,71.17,1800.0,62.3392,62.4006,62.3392,62.4006,1800.0
2012-08-31 10:45:00,71.16,71.17,71.12,71.17,2100.0,62.3918,62.4006,62.3568,62.4006,2100.0
2012-08-31 10:50:00,71.15,71.17,71.11,71.17,7200.0,62.3831,62.4006,62.348,62.4006,7200.0
2012-08-31 10:55:00,71.21,71.34,71.21,71.34,2900.0,62.4357,62.5497,62.4357,62.5497,2900.0
2012-08-31 11:00:00,71.34,71.47,71.34,71.45,1800.0,62.5497,62.6636,62.5497,62.6461,1800.0
2012-08-31 11:05:00,71.45,71.45,71.37,71.39,3600.0,62.6461,62.6461,62.576,62.5935,3600.0
2012-08-31 11:10:00,71.42,71.42,71.38,71.38,1300.0,62.6198,62.6198,62.5847,62.5847,1300.0
2012-08-31 11:15:00,71.37,71.41,71.36,71.4,2800.0,62.576,62.611,62.5672,62.6023,2800.0
2012-08-31 11:20:00,71.41,71.45,71.41,71.45,3800.0,62.611,62.6461,62.611,62.6461,3800.0
2012-08-31 11:25:00,71.44,71.44,71.35,71.35,1500.0,62.6373,62.6373,62.5584,62.5584,1500.0
2012-08-31 11:30:00,71.34,71.38,71.34,71.36,1600.0,62.5497,62.5847,62.5497,62.5672,1600.0
2012-08-31 11:35:00,71.34,71.37,71.34,71.37,800.0,62.5497,62.576,62.5497,62.576,800.0
2012-08-31 11:40:00,71.35,71.36,71.34,71.34,800.0,62.5584,62.5672,62.5497,62.5497,800.0
2012-08-31 11:45:00,71.34,71.34,71.3,71.32,2900.0,62.5497,62.5497,62.5146,62.5321,2900.0
2012-08-31 11:50:00,71.3,71.35,71.3,71.34,1300.0,62.5146,62.5584,62.5146,62.5497,1300.0
2012-08-31 11:55:00,71.33,71.33,71.31,71.32,1500.0,62.5409,62.5409,62.5234,62.5321,1500.0
2012-08-31 12:00:00,71.29,71.32,71.28,71.31,4200.0,62.5058,62.5321,62.4971,62.5234,4200.0
2012-08-31 12:05:00,71.3,71.31,71.17,71.17,2300.0,62.5146,62.5234,62.4006,62.4006,2300.0
2012-08-31 12:10:00,71.15,71.15,71.02,71.06,4000.0,62.3831,62.3831,62.2691,62.3042,4000.0
2012-08-31 12:15:00,71.04,71.09,71.04,71.09,5400.0,62.2866,62.3305,62.2866,62.3305,5400.0
2012-08-31 12:20:00,71.06,71.11,71.01,71.11,1500.0,62.3042,62.348,62.2603,62.348,1500.0
2012-08-31 12:25:00,71.08,71.1,71.07,71.07,2100.0,62.3217,62.3392,62.3129,62.3129,2100.0
2012-08-31 12:30:00,71.07,71.15,71.02,71.14,1900.0,62.3129,62.3831,62.2691,62.3743,1900.0
2012-08-31 12:35:00,71.13,71.13,71.12,71.12,1600.0,62.3655,62.3655,62.3568,62.3568,1600.0
2012-08-31 12:40:00,71.12,71.14,71.11,71.13,4000.0,62.3568,62.3743,62.348,62.3655,4000.0
2012-08-31 12:45:00,71.12,71.12,71.11,71.11,1400.0,62.3568,62.3568,62.348,62.348,1400.0
2012-08-31 12:50:00,71.11,71.15,71.08,71.14,1600.0,62.348,62.3831,62.3217,62.3743,1600.0
2012-08-31 12:55:00,71.15,71.17,71.14,71.16,2600.0,62.3831,62.4006,62.3743,62.3918,2600.0
2012-08-31 13:00:00,71.15,71.16,71.11,71.14,5100.0,62.3831,62.3918,62.348,62.3743,5100.0
2012-08-31 13:05:00,71.13,71.17,71.11,71.12,4400.0,62.3655,62.4006,62.348,62.3568,4400.0
2012-08-31 13:10:00,71.09,71.09,70.96,70.98,3700.0,62.3305,62.3305,62.2165,62.234,3700.0
2012-08-31 13:15:00,71.02,71.02,70.97,70.97,3200.0,62.2691,62.2691,62.2253,62.2253,3200.0
2012-08-31 13:20:00,70.97,71.02,70.97,71.01,24700.0,62.2253,62.2691,62.2253,62.2603,24700.0
2012-08-31 13:25:00,71.01,71.01,70.97,70.97,1300.0,62.2603,62.2603,62.2253,62.2253,1300.0
2012-08-31 13:30:00,70.99,71.01,70.98,71.01,1300.0,62.2428,62.2603,62.234,62.2603,1300.0
2012-08-31 13:35:00,71.02,71.02,71.0,71.01,1200.0,62.2691,62.2691,62.2516,62.2603,1200.0
2012-08-31 13:40:00,71.02,71.05,71.02,71.05,700.0,62.2691,62.2954,62.2691,62.2954,700.0
2012-08-31 13:45:00,71.05,71.07,71.05,71.06,4000.0,62.2954,62.3129,62.2954,62.3042,4000.0
2012-08-31 13:50:00,71.07,71.16,71.06,71.16,1700.0,62.3129,62.3918,62.3042,62.3918,1700.0
2012-08-31 13:55:00,71.14,71.14,71.12,71.12,200.0,62.3743,62.3743,62.3568,62.3568,200.0
2012-08-31 14:00:00,71.14,71.16,71.13,71.13,3500.0,62.3743,62.3918,62.3655,62.3655,3500.0
2012-08-31 14:05:00,71.14,71.17,71.13,71.16,21900.0,62.3743,62.4006,62.3655,62.3918,21900.0
2012-08-31 14:10:00,71.17,71.17,71.13,71.14,1700.0,62.4006,62.4006,62.3655,62.3743,1700.0
2012-08-31 14:15:00,71.13,71.26,71.13,71.26,6900.0,62.3655,62.4795,62.3655,62.4795,6900.0
2012-08-31 14:20:00,71.27,71.28,71.25,71.26,3100.0,62.4883,62.4971,62.4708,62.4795,3100.0
2012-08-31 14:25:00,71.29,71.31,71.28,71.31,11200.0,62.5058,62.5234,62.4971,62.5234,11200.0
2012-08-31 14:30:00,71.32,71.33,71.29,71.3,3300.0,62.5321,62.5409,62.5058,62.5146,3300.0
2012-08-31 14:35:00,71.28,71.29,71.27,71.29,4900.0,62.4971,62.5058,62.4883,62.5058,4900.0
2012-08-31 14:40:00,71.28,71.28,71.24,71.24,1100.0,62.4971,62.4971,62.462,62.462,1100.0
2012-08-31 14:45:00,71.24,71.26,71.24,71.26,1300.0,62.462,62.4795,62.462,62.4795,1300.0
2012-08-31 14:50:00,71.27,71.28,71.26,71.27,2600.0,62.4883,62.4971,62.4795,62.4883,2600.0
2012-08-31 14:55:00,71.25,71.28,71.25,71.27,1200.0,62.4708,62.4971,62.4708,62.4883,1200.0
2012-08-31 15:00:00,71.26,71.26,71.15,71.15,1400.0,62.4795,62.4795,62.3831,62.3831,1400.0
2012-08-31 15:05:00,71.15,71.16,71.13,71.13,2900.0,62.3831,62.3918,62.3655,62.3655,2900.0
2012-08-31 15:10:00,71.13,71.14,71.11,71.11,6900.0,62.3655,62.3743,62.348,62.348,6900.0
2012-08-31 15:15:00,71.09,71.16,71.09,71.15,3200.0,62.3305,62.3918,62.3305,62.3831,3200.0
2012-08-31 15:20:00,71.15,71.18,71.15,71.17,3200.0,62.3831,62.4094,62.3831,62.4006,3200.0
2012-08-31 15:25:00,71.17,71.17,71.14,71.14,1700.0,62.4006,62.4006,62.3743,62.3743,1700.0
2012-08-31 15:30:00,71.15,71.15,71.08,71.1,2200.0,62.3831,62.3831,62.3217,62.3392,2200.0
2012-08-31 15:35:00,71.15,71.15,71.12,71.14,1100.0,62.3831,62.3831,62.3568,62.3743,1100.0
2012-08-31 15:40:00,71.15,71.16,71.12,71.12,5600.0,62.3831,62.3918,62.3568,62.3568,5600.0
2012-08-31 15:45:00,71.11,71.15,71.11,71.15,1700.0,62.348,62.3831,62.348,62.3831,1700.0
2012-08-31 15:50:00,71.15,71.26,71.15,71.26,1800.0,62.3831,62.4795,62.3831,62.4795,1800.0
2012-08-31 15:55:00,71.26,71.32,71.16,71.16,9400.0,62.4795,62.5321,62.3918,62.3918,9400.0
2012-09-04 09:30:00,71.18,71.22,71.11,71.18,19900.0,62.4094,62.4445,62.348,62.4094,19900.0
2012-09-04 09:35:00,71.18,71.18,71.07,71.07,6900.0,62.4094,62.4094,62.3129,62.3129,6900.0
2012-09-04 09:40:00,71.07,71.08,71.0,71.0,8200.0,62.3129,62.3217,62.2516,62.2516,8200.0
2012-09-04 09:45:00,70.99,71.06,70.99,71.06,10800.0,62.2428,62.3042,62.2428,62.3042,10800.0
2012-09-04 09:50:00,71.07,71.12,71.05,71.12,13300.0,62.3129,62.3568,62.2954,62.3568,13300.0
2012-09-04 09:55:00,71.12,71.14,71.11,71.11,18100.0,62.3568,62.3743,62.348,62.348,18100.0
2012-09-04 10:00:00,71.08,71.12,71.01,71.06,21600.0,62.3217,62.3568,62.2603,62.3042,21600.0
2012-09-04 10:05:00,71.06,71.09,70.87,70.87,13200.0,62.3042,62.3305,62.1376,62.1376,13200.0
2012-09-04 10:10:00,70.85,70.85,70.79,70.81,6900.0,62.12,62.12,62.0674,62.085,6900.0
2012-09-04 10:15:00,70.82,70.88,70.81,70.88,1400.0,62.0937,62.1463,62.085,62.1463,1400.0
2012-09-04 10:20:00,70.86,70.87,70.82,70.85,3300.0,62.1288,62.1376,62.0937,62.12,3300.0
2012-09-04 10:25:00,70.85,70.85,70.81,70.81,2000.0,62.12,62.12,62.085,62.085,2000.0
2012-09-04 10:30:00,70.76,70.78,70.71,70.78,5400.0,62.0411,62.0587,61.9973,62.0587,5400.0
2012-09-04 10:35:00,70.73,70.82,70.71,70.82,4500.0,62.0148,62.0937,61.9973,62.0937,4500.0
2012-09-04 10:40:00,70.82,70.82,70.73,70.75,1200.0,62.0937,62.0937,62.0148,62.0324,1200.0
2012-09-04 10:45:00,70.74,70.78,70.71,70.72,46200.0,62.0236,62.0587,61.9973,62.0061,46200.0
2012-09-04 10:50:00,70.73,70.77,70.73,70.77,6800.0,62.0148,62.0499,62.0148,62.0499,6800.0
2012-09-04 10:55:00,70.77,70.77,70.59,70.65,6200.0,62.0499,62.0499,61.8921,61.9447,6200.0
2012-09-04 11:00:00,70.65,70.69,70.63,70.68,11900.0,61.9447,61.9798,61.9272,61.971,11900.0
2012-09-04 11:05:00,70.68,70.68,70.66,70.66,9500.0,61.971,61.971,61.9535,61.9535,9500.0
2012-09-04 11:10:00,70.65,70.68,70.63,70.68,10900.0,61.9447,61.971,61.9272,61.971,10900.0
2012-09-04 11:15:00,70.68,70.71,70.66,70.71,17600.0,61.971,61.9973,61.9535,61.9973,17600.0
2012-09-04 11:20:00,70.72,70.74,70.68,70.72,14500.0,62.0061,62.0236,61.971,62.0061,14500.0
2012-09-04 11:25:00,70.72,70.75,70.72,70.75,2400.0,62.0061,62.0324,62.0061,62.0324,2400.0
2012-09-04 11:30:00,70.75,70.77,70.74,70.77,2200.0,62.0324,62.0499,62.0236,62.0499,2200.0
2012-09-04 11:35:00,70.73,70.74,70.72,70.74,1300.0,62.0148,62.0236,62.0061,62.0236,1300.0
2012-09-04 11:40:00,70.73,70.74,70.72,70.72,3000.0,62.0148,62.0236,62.0061,62.0061,3000.0
2012-09-04 11:45:00,70.73,70.73,70.7,70.72,3200.0,62.0148,62.0148,61.9885,62.0061,3200.0
2012-09-04 11:50:00,70.74,70.76,70.73,70.76,37000.0,62.0236,62.0411,62.0148,62.0411,37000.0
2012-09-04 11:55:00,70.77,70.8,70.77,70.79,2600.0,62.0499,62.0762,62.0499,62.0674,2600.0
2012-09-04 12:00:00,70.79,70.8,70.71,70.73,4900.0,62.0674,62.0762,61.9973,62.0148,4900.0
2012-09-04 12:05:00,70.73,70.74,70.72,70.73,5100.0,62.0148,62.0236,62.0061,62.0148,5100.0
2012-09-04 12:10:00,70.73,70.76,70.73,70.76,2500.0,62.0148,62.0411,62.0148,62.0411,2500.0
2012-09-04 12:15:00,70.75,70.77,70.73,70.73,3900.0,62.0324,62.0499,62.0148,62.0148,3900.0
2012-09-04 12:20:00,70.73,70.75,70.73,70.74,4200.0,62.0148,62.0324,62.0148,62.0236,4200.0
2012-09-04 12:25:00,70.73,70.73,70.72,70.73,2100.0,62.0148,62.0148,62.0061,62.0148,2100.0
2012-09-04 12:30:00,70.73,70.74,70.73,70.74,2900.0,62.0148,62.0236,62.0148,62.0236,2900.0
2012-09-04 12:35:00,70.73,70.77,70.73,70.77,900.0,62.0148,62.0499,62.0148,62.0499,900.0
2012-09-04 12:40:00,70.8,70.83,70.8,70.82,1300.0,62.0762,62.1025,62.0762,62.0937,1300.0
2012-09-04 12:45:00,70.82,70.82,70.8,70.8,1500.0,62.0937,62.0937,62.0762,62.0762,1500.0
2012-09-04 12:50:00,70.78,70.79,70.78,70.79,1900.0,62.0587,62.0674,62.0587,62.0674,1900.0
2012-09-04 12:55:00,70.78,70.83,70.78,70.83,1000.0,62.0587,62.1025,62.0587,62.1025,1000.0
2012-09-04 13:00:00,70.85,70.86,70.85,70.86,200.0,62.12,62.1288,62.12,62.1288,200.0
2012-09-04 13:05:00,70.85,70.86,70.84,70.84,2400.0,62.12,62.1288,62.1113,62.1113,2400.0
2012-09-04 13:10:00,70.84,70.86,70.84,70.86,1700.0,62.1113,62.1288,62.1113,62.1288,1700.0
2012-09-04 13:15:00,70.86,70.87,70.85,70.87,600.0,62.1288,62.1376,62.12,62.1376,600.0
2012-09-04 13:20:00,70.88,70.9,70.88,70.9,3200.0,62.1463,62.1639,62.1463,62.1639,3200.0
2012-09-04 13:25:00,70.91,70.91,70.87,70.88,1100.0,62.1727,62.1727,62.1376,62.1463,1100.0
2012-09-04 13:30:00,70.92,70.93,70.91,70.91,800.0,62.1814,62.1902,62.1727,62.1727,800.0
2012-09-04 13:35:00,70.89,70.92,70.88,70.91,28000.0,62.1551,62.1814,62.1463,62.1727,28000.0
2012-09-04 13:40:00,70.91,70.91,70.89,70.9,3500.0,62.1727,62.1727,62.1551,62.1639,3500.0
2012-09-04 13:45:00,70.91,70.91,70.87,70.87,7200.0,62.1727,62.1727,62.1376,62.1376,7200.0
2012-09-04 13:50:00,70.86,70.88,70.83,70.87,6900.0,62.1288,62.1463,62.1025,62.1376,6900.0
2012-09-04 13:55:00,70.87,70.88,70.87,70.87,600.0,62.1376,62.1463,62.1376,62.1376,600.0
2012-09-04 14:00:00,70.88,70.88,70.86,70.86,800.0,62.1463,62.1463,62.1288,62.1288,800.0
2012-09-04 14:05:00,70.85,70.97,70.85,70.97,4100.0,62.12,62.2253,62.12,62.2253,4100.0
2012-09-04 14:10:00,70.98,70.99,70.98,70.99,1000.0,62.234,62.2428,62.234,62.2428,1000.0
2012-09-04 14:15:00,71.01,71.07,71.01,71.07,1100.0,62.2603,62.3129,62.2603,62.3129,1100.0
2012-09-04 14:20:00,71.06,71.11,71.06,71.06,3800.0,62.3042,62.348,62.3042,62.3042,3800.0
2012-09-04 14:25:00,71.09,71.14,71.09,71.13,2600.0,62.3305,62.3743,62.3305,62.3655,2600.0
2012-09-04 14:30:00,71.14,71.25,71.14,71.25,13700.0,62.3743,62.4708,62.3743,62.4708,13700.0
2012-09-04 14:35:00,71.27,71.4,71.27,71.37,7700.0,62.4883,62.6023,62.4883,62.576,7700.0
2012-09-04 14:40:00,71.35,71.36,71.32,71.34,53400.0,62.5584,62.5672,62.5321,62.5497,53400.0
2012-09-04 14:45:00,71.35,71.36,71.32,71.36,3500.0,62.5584,62.5672,62.5321,62.5672,3500.0
2012-09-04 14:50:00,71.35,71.35,71.29,71.29,4000.0,62.5584,62.5584,62.5058,62.5058,4000.0
2012-09-04 14:55:00,71.31,71.32,71.28,71.28,6900.0,62.5234,62.5321,62.4971,62.4971,6900.0
2012-09-04 15:00:00,71.29,71.29,71.27,71.27,4000.0,62.5058,62.5058,62.4883,62.4883,4000.0
2012-09-04 15:05:00,71.27,71.32,71.26,71.32,6100.0,62.4883,62.5321,62.4795,62.5321,6100.0
2012-09-04 15:10:00,71.33,71.33,71.29,71.29,3300.0,62.5409,62.5409,62.5058,62.5058,3300.0
2012-09-04 15:15:00,71.26,71.35,71.26,71.29,6200.0,62.4795,62.5584,62.4795,62.5058,6200.0
2012-09-04 15:20:00,71.31,71.33,71.3,71.33,9600.0,62.5234,62.5409,62.5146,62.5409,9600.0
2012-09-04 15:25:00,71.33,71.35,71.29,71.35,8400.0,62.5409,62.5584,62.5058,62.5584,8400.0
2012-09-04 15:30:00,71.34,71.34,71.26,71.28,4100.0,62.5497,62.5497,62.4795,62.4971,4100.0
2012-09-04 15:35:00,71.28,71.29,71.2,71.2,18700.0,62.4971,62.5058,62.4269,62.4269,18700.0
2012-09-04 15:40:00,71.19,71.24,71.18,71.18,6900.0,62.4181,62.462,62.4094,62.4094,6900.0
2012-09-04 15:45:00,71.17,71.24,71.17,71.21,7300.0,62.4006,62.462,62.4006,62.4357,7300.0
2012-09-04 15:50:00,71.2,71.24,71.2,71.2,7100.0,62.4269,62.462,62.4269,62.4269,7100.0
2012-09-04 15:55:00,71.2,71.21,71.16,71.17,6100.0,62.4269,62.4357,62.3918,62.4006,6100.0
2012-09-05 09:30:00,71.15,71.24,71.11,71.23,17500.0,62.3831,62.462,62.348,62.4532,17500.0
2012-09-05 09:35:00,71.17,71.17,71.08,71.08,3900.0,62.4006,62.4006,62.3217,62.3217,3900.0
2012-09-05 09:40:00,71.02,71.02,70.96,70.98,900.0,62.2691,62.2691,62.2165,62.234,900.0
2012-09-05 09:45:00,70.92,71.06,70.92,71.03,2800.0,62.1814,62.3042,62.1814,62.2779,2800.0
2012-09-05 09:50:00,71.05,71.05,71.01,71.02,500.0,62.2954,62.2954,62.2603,62.2691,500.0
2012-09-05 09:55:00,71.03,71.14,71.03,71.12,5700.0,62.2779,62.3743,62.2779,62.3568,5700.0
2012-09-05 10:00:00,71.08,71.22,71.08,71.15,1600.0,62.3217,62.4445,62.3217,62.3831,1600.0
2012-09-05 10:05:00,71.14,71.2,71.14,71.16,2200.0,62.3743,62.4269,62.3743,62.3918,2200.0
2012-09-05 10:10:00,71.17,71.3,71.15,71.23,9600.0,62.4006,62.5146,62.3831,62.4532,9600.0
2012-09-05 10:15:00,71.25,71.27,71.23,71.24,2300.0,62.4708,62.4883,62.4532,62.462,2300.0
2012-09-05 10:20:00,71.23,71.23,71.2,71.23,600.0,62.4532,62.4532,62.4269,62.4532,600.0
2012-09-05 10:25:00,71.21,71.29,71.21,71.27,2300.0,62.4357,62.5058,62.4357,62.4883,2300.0
2012-09-05 10:30:00,71.33,71.36,71.26,71.27,1300.0,62.5409,62.5672,62.4795,62.4883,1300.0
2012-09-05 10:35:00,71.25,71.29,71.23,71.27,137400.0,62.4708,62.5058,62.4532,62.4883,137400.0
2012-09-05 10:40:00,71.28,71.28,71.24,71.25,9800.0,62.4971,62.4971,62.462,62.4708,9800.0
2012-09-05 10:45:00,71.28,71.28,71.14,71.14,900.0,62.4971,62.4971,62.3743,62.3743,900.0
2012-09-05 10:50:00,71.15,71.15,71.11,71.12,1100.0,62.3831,62.3831,62.348,62.3568,1100.0
2012-09-05 10:55:00,71.15,71.15,71.06,71.06,2700.0,62.3831,62.3831,62.3042,62.3042,2700.0
2012-09-05 11:00:00,70.99,71.05,70.99,71.05,1300.0,62.2428,62.2954,62.2428,62.2954,1300.0
2012-09-05 11:05:00,71.05,71.08,71.05,71.08,1000.0,62.2954,62.3217,62.2954,62.3217,1000.0
2012-09-05 11:10:00,71.07,71.13,71.07,71.11,102900.0,62.3129,62.3655,62.3129,62.348,102900.0
2012-09-05 11:15:00,71.12,71.13,71.09,71.13,2600.0,62.3568,62.3655,62.3305,62.3655,2600.0
2012-09-05 11:20:00,71.15,71.16,71.13,71.13,1100.0,62.3831,62.3918,62.3655,62.3655,1100.0
2012-09-05 11:25:00,71.13,71.24,71.12,71.23,5400.0,62.3655,62.462,62.3568,62.4532,5400.0
2012-09-05 11:30:00,71.23,71.27,71.23,71.25,5100.0,62.4532,62.4883,62.4532,62.4708,5100.0
2012-09-05 11:35:00,71.25,71.29,71.25,71.26,2700.0,62.4708,62.5058,62.4708,62.4795,2700.0
2012-09-05 11:40:00,71.27,71.28,71.26,71.28,1800.0,62.4883,62.4971,62.4795,62.4971,1800.0
2012-09-05 11:45:00,71.26,71.26,71.21,71.24,1000.0,62.4795,62.4795,62.4357,62.462,1000.0
2012-09-05 11:50:00,71.24,71.25,71.22,71.22,1800.0,62.462,62.4708,62.4445,62.4445,1800.0
2012-09-05 11:55:00,71.23,71.23,71.2,71.2,3900.0,62.4532,62.4532,62.4269,62.4269,3900.0
2012-09-05 12:00:00,71.22,71.22,71.19,71.21,2200.0,62.4445,62.4445,62.4181,62.4357,2200.0
2012-09-05 12:05:00,71.21,71.24,71.21,71.24,2600.0,62.4357,62.462,62.4357,62.462,2600.0
2012-09-05 12:10:00,71.27,71.27,71.24,71.26,5900.0,62.4883,62.4883,62.462,62.4795,5900.0
2012-09-05 12:15:00,71.25,71.25,71.22,71.23,800.0,62.4708,62.4708,62.4445,62.4532,800.0
2012-09-05 12:20:00,71.22,71.23,71.21,71.22,3500.0,62.4445,62.4532,62.4357,62.4445,3500.0
2012-09-05 12:25:00,71.22,71.24,71.22,71.24,500.0,62.4445,62.462,62.4445,62.462,500.0
2012-09-05 12:30:00,71.25,71.25,71.22,71.23,3000.0,62.4708,62.4708,62.4445,62.4532,3000.0
2012-09-05 12:35:00,71.21,71.21,71.19,71.21,1700.0,62.4357,62.4357,62.4181,62.4357,1700.0
2012-09-05 12:40:00,71.2,71.23,71.2,71.23,2600.0,62.4269,62.4532,62.4269,62.4532,2600.0
2012-09-05 12:45:00,71.23,71.23,71.23,71.23,200.0,62.4532,62.4532,62.4532,62.4532,200.0
2012-09-05 12:50:00,71.23,71.23,71.22,71.23,900.0,62.4532,62.4532,62.4445,62.4532,900.0
2012-09-05 12:55:00,71.23,71.26,71.22,71.23,2400.0,62.4532,62.4795,62.4445,62.4532,2400.0
2012-09-05 13:00:00,71.23,71.23,71.21,71.21,1700.0,62.4532,62.4532,62.4357,62.4357,1700.0
2012-09-05 13:05:00,71.21,71.21,71.18,71.18,1500.0,62.4357,62.4357,62.4094,62.4094,1500.0
2012-09-05 13:10:00,71.18,71.19,71.18,71.19,3500.0,62.4094,62.4181,62.4094,62.4181,3500.0
2012-09-05 13:15:00,71.2,71.21,71.19,71.2,3700.0,62.4269,62.4357,62.4181,62.4269,3700.0
2012-09-05 13:20:00,71.2,71.2,71.18,71.18,1600.0,62.4269,62.4269,62.4094,62.4094,1600.0
2012-09-05 13:25:00,71.2,71.21,71.18,71.19,18800.0,62.4269,62.4357,62.4094,62.4181,18800.0
2012-09-05 13:30:00,71.12,71.12,71.07,71.07,1100.0,62.3568,62.3568,62.3129,62.3129,1100.0
2012-09-05 13:35:00,71.07,71.07,71.03,71.03,1400.0,62.3129,62.3129,62.2779,62.2779,1400.0
2012-09-05 13:40:00,71.03,71.04,71.02,71.02,3300.0,62.2779,62.2866,62.2691,62.2691,3300.0
2012-09-05 13:45:00,71.0,71.0,70.94,70.99,4500.0,62.2516,62.2516,62.199,62.2428,4500.0
2012-09-05 13:50:00,70.98,71.0,70.98,71.0,400.0,62.234,62.2516,62.234,62.2516,400.0
2012-09-05 13:55:00,70.97,71.01,70.97,71.01,1600.0,62.2253,62.2603,62.2253,62.2603,1600.0
2012-09-05 14:00:00,71.04,71.05,71.0,71.04,7900.0,62.2866,62.2954,62.2516,62.2866,7900.0
2012-09-05 14:05:00,71.04,71.05,71.02,71.04,4900.0,62.2866,62.2954,62.2691,62.2866,4900.0
2012-09-05 14:10:00,71.04,71.05,71.01,71.01,4500.0,62.2866,62.2954,62.2603,62.2603,4500.0
2012-09-05 14:15:00,71.01,71.04,71.01,71.02,13600.0,62.2603,62.2866,62.2603,62.2691,13600.0
2012-09-05 14:20:00,71.02,71.07,71.0,71.06,8400.0,62.2691,62.3129,62.2516,62.3042,8400.0
2012-09-05 14:25:00,71.08,71.08,71.08,71.08,1900.0,62.3217,62.3217,62.3217,62.3217,1900.0
2012-09-05 14:30:00,71.07,71.09,71.07,71.09,2000.0,62.3129,62.3305,62.3129,62.3305,2000.0
2012-09-05 14:35:00,71.14,71.16,71.14,71.15,6200.0,62.3743,62.3918,62.3743,62.3831,6200.0
2012-09-05 14:40:00,71.16,71.17,71.13,71.15,4400.0,62.3918,62.4006,62.3655,62.3831,4400.0
2012-09-05 14:45:00,71.15,71.16,71.12,71.12,4100.0,62.3831,62.3918,62.3568,62.3568,4100.0
2012-09-05 14:50:00,71.12,71.12,71.12,71.12,600.0,62.3568,62.3568,62.3568,62.3568,600.0
2012-09-05 14:55:00,71.15,71.15,71.11,71.13,6100.0,62.3831,62.3831,62.348,62.3655,6100.0
2012-09-05 15:00:00,71.12,71.12,71.08,71.08,3600.0,62.3568,62.3568,62.3217,62.3217,3600.0
2012-09-05 15:05:00,71.07,71.07,71.02,71.06,12200.0,62.3129,62.3129,62.2691,62.3042,12200.0
2012-09-05 15:10:00,71.06,71.08,71.02,71.03,20900.0,62.3042,62.3217,62.2691,62.2779,20900.0
2012-09-05 15:15:00,71.03,71.07,71.01,71.07,4300.0,62.2779,62.3129,62.2603,62.3129,4300.0
2012-09-05 15:20:00,71.08,71.09,71.05,71.06,4000.0,62.3217,62.3305,62.2954,62.3042,4000.0
2012-09-05 15:25:00,71.08,71.09,71.07,71.08,4600.0,62.3217,62.3305,62.3129,62.3217,4600.0
2012-09-05 15:30:00,71.05,71.12,71.05,71.1,5500.0,62.2954,62.3568,62.2954,62.3392,5500.0
2012-09-05 15:35:00,71.11,71.11,71.05,71.06,4800.0,62.348,62.348,62.2954,62.3042,4800.0
2012-09-05 15:40:00,71.08,71.1,71.08,71.08,4800.0,62.3217,62.3392,62.3217,62.3217,4800.0
2012-09-05 15:45:00,71.08,71.08,71.01,71.05,4600.0,62.3217,62.3217,62.2603,62.2954,4600.0
2012-09-05 15:50:00,71.04,71.05,71.02,71.02,2000.0,62.2866,62.2954,62.2691,62.2691,2000.0
2012-09-05 15:55:00,71.05,71.07,71.04,71.04,7900.0,62.2954,62.3129,62.2866,62.2866,7900.0
2012-09-06 09:30:00,71.46,71.75,71.46,71.71,5700.0,62.6549,62.9091,62.6549,62.8741,5700.0
2012-09-06 09:35:00,71.8,71.84,71.78,71.84,4300.0,62.953,62.9881,62.9355,62.9881,4300.0
2012-09-06 09:40:00,71.79,71.79,71.73,71.73,4300.0,62.9442,62.9442,62.8916,62.8916,4300.0
2012-09-06 09:45:00,71.72,71.79,71.72,71.79,2800.0,62.8828,62.9442,62.8828,62.9442,2800.0
2012-09-06 09:50:00,71.79,71.82,71.79,71.81,3200.0,62.9442,62.9705,62.9442,62.9618,3200.0
2012-09-06 09:55:00,71.81,71.85,71.81,71.83,4500.0,62.9618,62.9968,62.9618,62.9793,4500.0
2012-09-06 10:00:00,71.85,72.05,71.85,72.01,13200.0,62.9968,63.1722,62.9968,63.1371,13200.0
2012-09-06 10:05:00,72.04,72.05,71.97,71.98,8500.0,63.1634,63.1722,63.102,63.1108,8500.0
2012-09-06 10:10:00,71.99,72.01,71.97,71.98,7000.0,63.1196,63.1371,63.102,63.1108,7000.0
2012-09-06 10:15:00,72.03,72.06,72.0,72.0,11400.0,63.1546,63.181,63.1283,63.1283,11400.0
2012-09-06 10:20:00,72.0,72.04,71.99,72.02,10700.0,63.1283,63.1634,63.1196,63.1459,10700.0
2012-09-06 10:25:00,72.04,72.09,72.02,72.07,14100.0,63.1634,63.2073,63.1459,63.1897,14100.0
2012-09-06 10:30:00,72.11,72.13,72.09,72.13,2700.0,63.2248,63.2423,63.2073,63.2423,2700.0
2012-09-06 10:35:00,72.15,72.23,72.15,72.23,1400.0,63.2599,63.33,63.2599,63.33,1400.0
2012-09-06 10:40:00,72.22,72.23,72.2,72.22,2200.0,63.3212,63.33,63.3037,63.3212,2200.0
2012-09-06 10:45:00,72.21,72.25,72.21,72.25,4500.0,63.3125,63.3475,63.3125,63.3475,4500.0
2012-09-06 10:50:00,72.26,72.26,72.24,72.25,1100.0,63.3563,63.3563,63.3388,63.3475,1100.0
2012-09-06 10:55:00,72.26,72.33,72.26,72.31,1600.0,63.3563,63.4177,63.3563,63.4001,1600.0
2012-09-06 11:00:00,72.32,72.32,72.28,72.28,3900.0,63.4089,63.4089,63.3738,63.3738,3900.0
2012-09-06 11:05:00,72.26,72.28,72.25,72.27,6800.0,63.3563,63.3738,63.3475,63.3651,6800.0
2012-09-06 11:10:00,72.29,72.29,72.26,72.27,2100.0,63.3826,63.3826,63.3563,63.3651,2100.0
2012-09-06 11:15:00,72.26,72.28,72.23,72.23,6300.0,63.3563,63.3738,63.33,63.33,6300.0
2012-09-06 11:20:00,72.21,72.24,72.21,72.23,2500.0,63.3125,63.3388,63.3125,63.33,2500.0
2012-09-06 11:25:00,72.23,72.26,72.23,72.26,5700.0,63.33,63.3563,63.33,63.3563,5700.0
2012-09-06 11:30:00,72.28,72.32,72.27,72.31,2200.0,63.3738,63.4089,63.3651,63.4001,2200.0
2012-09-06 11:35:00,72.32,72.35,72.31,72.34,2200.0,63.4089,63.4352,63.4001,63.4264,2200.0
2012-09-06 11:40:00,72.33,72.35,72.33,72.33,3000.0,63.4177,63.4352,63.4177,63.4177,3000.0
2012-09-06 11:45:00,72.34,72.36,72.31,72.31,2500.0,63.4264,63.444,63.4001,63.4001,2500.0
2012-09-06 11:50:00,72.32,72.34,72.32,72.34,900.0,63.4089,63.4264,63.4089,63.4264,900.0
2012-09-06 11:55:00,72.33,72.4,72.33,72.37,10500.0,63.4177,63.4791,63.4177,63.4528,10500.0
2012-09-06 12:00:00,72.37,72.41,72.36,72.4,1200.0,63.4528,63.4878,63.444,63.4791,1200.0
2012-09-06 12:05:00,72.41,72.41,72.4,72.4,800.0,63.4878,63.4878,63.4791,63.4791,800.0
2012-09-06 12:10:00,72.4,72.44,72.4,72.43,5800.0,63.4791,63.5141,63.4791,63.5054,5800.0
2012-09-06 12:15:00,72.44,72.44,72.42,72.43,3100.0,63.5141,63.5141,63.4966,63.5054,3100.0
2012-09-06 12:20:00,72.41,72.42,72.37,72.37,3200.0,63.4878,63.4966,63.4528,63.4528,3200.0
2012-09-06 12:25:00,72.36,72.38,72.36,72.38,500.0,63.444,63.4615,63.444,63.4615,500.0
2012-09-06 12:30:00,72.38,72.39,72.38,72.38,400.0,63.4615,63.4703,63.4615,63.4615,400.0
2012-09-06 12:35:00,72.39,72.44,72.39,72.44,3100.0,63.4703,63.5141,63.4703,63.5141,3100.0
2012-09-06 12:40:00,72.42,72.43,72.41,72.41,2900.0,63.4966,63.5054,63.4878,63.4878,2900.0
2012-09-06 12:45:00,72.42,72.42,72.41,72.41,1400.0,63.4966,63.4966,63.4878,63.4878,1400.0
2012-09-06 12:50:00,72.41,72.46,72.41,72.46,5100.0,63.4878,63.5317,63.4878,63.5317,5100.0
2012-09-06 12:55:00,72.43,72.44,72.43,72.43,2500.0,63.5054,63.5141,63.5054,63.5054,2500.0
2012-09-06 13:00:00,72.42,72.42,72.42,72.42,800.0,63.4966,63.4966,63.4966,63.4966,800.0
2012-09-06 13:05:00,72.41,72.42,72.4,72.41,1500.0,63.4878,63.4966,63.4791,63.4878,1500.0
2012-09-06 13:10:00,72.4,72.43,72.39,72.43,6900.0,63.4791,63.5054,63.4703,63.5054,6900.0
2012-09-06 13:15:00,72.42,72.42,72.39,72.4,15800.0,63.4966,63.4966,63.4703,63.4791,15800.0
2012-09-06 13:20:00,72.4,72.4,72.39,72.4,4000.0,63.4791,63.4791,63.4703,63.4791,4000.0
2012-09-06 13:25:00,72.39,72.41,72.39,72.41,5300.0,63.4703,63.4878,63.4703,63.4878,5300.0
2012-09-06 13:30:00,72.41,72.41,72.39,72.4,4900.0,63.4878,63.4878,63.4703,63.4791,4900.0
2012-09-06 13:35:00,72.39,72.42,72.39,72.42,6300.0,63.4703,63.4966,63.4703,63.4966,6300.0
2012-09-06 13:40:00,72.41,72.43,72.41,72.42,12500.0,63.4878,63.5054,63.4878,63.4966,12500.0
2012-09-06 13:45:00,72.42,72.45,72.42,72.45,2900.0,63.4966,63.5229,63.4966,63.5229,2900.0
2012-09-06 13:50:00,72.44,72.47,72.44,72.46,4300.0,63.5141,63.5404,63.5141,63.5317,4300.0
2012-09-06 13:55:00,72.45,72.46,72.45,72.45,2900.0,63.5229,63.5317,63.5229,63.5229,2900.0
2012-09-06 14:00:00,72.44,72.45,72.43,72.44,1900.0,63.5141,63.5229,63.5054,63.5141,1900.0
2012-09-06 14:05:00,72.43,72.44,72.38,72.39,16700.0,63.5054,63.5141,63.4615,63.4703,16700.0
2012-09-06 14:10:00,72.38,72.41,72.37,72.41,2800.0,63.4615,63.4878,63.4528,63.4878,2800.0
2012-09-06 14:15:00,72.4,72.42,72.39,72.39,4800.0,63.4791,63.4966,63.4703,63.4703,4800.0
2012-09-06 14:20:00,72.41,72.41,72.38,72.4,600.0,63.4878,63.4878,63.4615,63.4791,600.0
2012-09-06 14:25:00,72.39,72.42,72.39,72.42,1200.0,63.4703,63.4966,63.4703,63.4966,1200.0
2012-09-06 14:30:00,72.41,72.42,72.4,72.4,6400.0,63.4878,63.4966,63.4791,63.4791,6400.0
2012-09-06 14:35:00,72.4,72.41,72.39,72.39,4000.0,63.4791,63.4878,63.4703,63.4703,4000.0
2012-09-06 14:40:00,72.42,72.45,72.4,72.45,1700.0,63.4966,63.5229,63.4791,63.5229,1700.0
2012-09-06 14:45:00,72.46,72.46,72.42,72.42,2000.0,63.5317,63.5317,63.4966,63.4966,2000.0
2012-09-06 14:50:00,72.46,72.47,72.45,72.47,2700.0,63.5317,63.5404,63.5229,63.5404,2700.0
2012-09-06 14:55:00,72.49,72.49,72.41,72.44,12200.0,63.558,63.558,63.4878,63.5141,12200.0
2012-09-06 15:00:00,72.41,72.42,72.4,72.4,6500.0,63.4878,63.4966,63.4791,63.4791,6500.0
2012-09-06 15:05:00,72.41,72.43,72.38,72.38,8200.0,63.4878,63.5054,63.4615,63.4615,8200.0
2012-09-06 15:10:00,72.39,72.4,72.35,72.35,10500.0,63.4703,63.4791,63.4352,63.4352,10500.0
2012-09-06 15:15:00,72.33,72.39,72.33,72.38,5000.0,63.4177,63.4703,63.4177,63.4615,5000.0
2012-09-06 15:20:00,72.36,72.37,72.34,72.36,2400.0,63.444,63.4528,63.4264,63.444,2400.0
2012-09-06 15:25:00,72.34,72.38,72.34,72.35,5200.0,63.4264,63.4615,63.4264,63.4352,5200.0
2012-09-06 15:30:00,72.38,72.45,72.38,72.41,2600.0,63.4615,63.5229,63.4615,63.4878,2600.0
2012-09-06 15:35:00,72.41,72.45,72.41,72.43,5400.0,63.4878,63.5229,63.4878,63.5054,5400.0
2012-09-06 15:40:00,72.41,72.43,72.41,72.41,2300.0,63.4878,63.5054,63.4878,63.4878,2300.0
2012-09-06 15:45:00,72.4,72.45,72.4,72.43,6200.0,63.4791,63.5229,63.4791,63.5054,6200.0
2012-09-06 15:50:00,72.43,72.46,72.41,72.42,6300.0,63.5054,63.5317,63.4878,63.4966,6300.0
2012-09-06 15:55:00,72.42,72.5,72.42,72.46,19900.0,63.4966,63.5667,63.4966,63.5317,19900.0
2012-09-07 09:30:00,72.6,72.61,72.51,72.61,10100.0,63.6544,63.6632,63.5755,63.6632,10100.0
2012-09-07 09:35:00,72.55,72.64,72.55,72.64,4700.0,63.6106,63.6895,63.6106,63.6895,4700.0
2012-09-07 09:40:00,72.61,72.71,72.61,72.7,3400.0,63.6632,63.7509,63.6632,63.7421,3400.0
2012-09-07 09:45:00,72.72,72.75,72.68,72.68,1400.0,63.7596,63.7859,63.7246,63.7246,1400.0
2012-09-07 09:50:00,72.64,72.66,72.58,72.59,4500.0,63.6895,63.707,63.6369,63.6456,4500.0
2012-09-07 09:55:00,72.59,72.63,72.54,72.61,4800.0,63.6456,63.6807,63.6018,63.6632,4800.0
2012-09-07 10:00:00,72.62,72.64,72.61,72.64,800.0,63.6719,63.6895,63.6632,63.6895,800.0
2012-09-07 10:05:00,72.66,72.71,72.66,72.71,1500.0,63.707,63.7509,63.707,63.7509,1500.0
2012-09-07 10:10:00,72.7,72.75,72.7,72.71,5600.0,63.7421,63.7859,63.7421,63.7509,5600.0
2012-09-07 10:15:00,72.67,72.68,72.64,72.66,2600.0,63.7158,63.7246,63.6895,63.707,2600.0
2012-09-07 10:20:00,72.7,72.71,72.68,72.7,1700.0,63.7421,63.7509,63.7246,63.7421,1700.0
2012-09-07 10:25:00,72.72,72.72,72.67,72.69,1700.0,63.7596,63.7596,63.7158,63.7333,1700.0
2012-09-07 10:30:00,72.68,72.68,72.62,72.67,2700.0,63.7246,63.7246,63.6719,63.7158,2700.0
2012-09-07 10:35:00,72.66,72.73,72.66,72.67,3800.0,63.707,63.7684,63.707,63.7158,3800.0
2012-09-07 10:40:00,72.68,72.73,72.68,72.73,2000.0,63.7246,63.7684,63.7246,63.7684,2000.0
2012-09-07 10:45:00,72.7,72.71,72.7,72.71,800.0,63.7421,63.7509,63.7421,63.7509,800.0
2012-09-07 10:50:00,72.71,72.77,72.71,72.73,3300.0,63.7509,63.8035,63.7509,63.7684,3300.0
2012-09-07 10:55:00,72.74,72.77,72.72,72.73,1900.0,63.7772,63.8035,63.7596,63.7684,1900.0
2012-09-07 11:00:00,72.71,72.71,72.64,72.7,3300.0,63.7509,63.7509,63.6895,63.7421,3300.0
2012-09-07 11:05:00,72.69,72.71,72.69,72.69,900.0,63.7333,63.7509,63.7333,63.7333,900.0
2012-09-07 11:10:00,72.7,72.71,72.68,72.71,6900.0,63.7421,63.7509,63.7246,63.7509,6900.0
2012-09-07 11:15:00,72.7,72.71,72.64,72.64,2100.0,63.7421,63.7509,63.6895,63.6895,2100.0
2012-09-07 11:20:00,72.65,72.71,72.65,72.71,1300.0,63.6983,63.7509,63.6983,63.7509,1300.0
2012-09-07 11:25:00,72.68,72.72,72.68,72.69,9500.0,63.7246,63.7596,63.7246,63.7333,9500.0
2012-09-07 11:30:00,72.71,72.73,72.69,72.69,4900.0,63.7509,63.7684,63.7333,63.7333,4900.0
2012-09-07 11:35:00,72.67,72.67,72.64,72.64,3000.0,63.7158,63.7158,63.6895,63.6895,3000.0
2012-09-07 11:40:00,72.64,72.66,72.64,72.65,1500.0,63.6895,63.707,63.6895,63.6983,1500.0
2012-09-07 11:45:00,72.65,72.66,72.65,72.66,800.0,63.6983,63.707,63.6983,63.707,800.0
2012-09-07 11:50:00,72.66,72.68,72.66,72.67,1400.0,63.707,63.7246,63.707,63.7158,1400.0
2012-09-07 11:55:00,72.67,72.67,72.66,72.67,2200.0,63.7158,63.7158,63.707,63.7158,2200.0
2012-09-07 12:00:00,72.67,72.68,72.67,72.68,1400.0,63.7158,63.7246,63.7158,63.7246,1400.0
2012-09-07 12:05:00,72.69,72.71,72.69,72.69,7400.0,63.7333,63.7509,63.7333,63.7333,7400.0
2012-09-07 12:10:00,72.7,72.7,72.67,72.67,1000.0,63.7421,63.7421,63.7158,63.7158,1000.0
2012-09-07 12:15:00,72.67,72.67,72.66,72.66,300.0,63.7158,63.7158,63.707,63.707,300.0
2012-09-07 12:20:00,72.66,72.67,72.65,72.66,4200.0,63.707,63.7158,63.6983,63.707,4200.0
2012-09-07 12:25:00,72.67,72.67,72.64,72.64,3100.0,63.7158,63.7158,63.6895,63.6895,3100.0
2012-09-07 12:30:00,72.64,72.67,72.63,72.66,6000.0,63.6895,63.7158,63.6807,63.707,6000.0
2012-09-07 12:35:00,72.66,72.67,72.65,72.67,10200.0,63.707,63.7158,63.6983,63.7158,10200.0
2012-09-07 12:40:00,72.66,72.67,72.66,72.67,3900.0,63.707,63.7158,63.707,63.7158,3900.0
2012-09-07 12:45:00,72.68,72.71,72.67,72.7,4000.0,63.7246,63.7509,63.7158,63.7421,4000.0
2012-09-07 12:50:00,72.72,72.72,72.72,72.72,100.0,63.7596,63.7596,63.7596,63.7596,100.0
2012-09-07 12:55:00,72.7,72.71,72.7,72.71,1600.0,63.7421,63.7509,63.7421,63.7509,1600.0
2012-09-07 13:00:00,72.72,72.73,72.71,72.72,2500.0,63.7596,63.7684,63.7509,63.7596,2500.0
2012-09-07 13:05:00,72.72,72.73,72.68,72.73,50700.0,63.7596,63.7684,63.7246,63.7684,50700.0
2012-09-07 13:10:00,72.72,72.72,72.69,72.69,3700.0,63.7596,63.7596,63.7333,63.7333,3700.0
2012-09-07 13:15:00,72.69,72.7,72.65,72.7,3300.0,63.7333,63.7421,63.6983,63.7421,3300.0
2012-09-07 13:20:00,72.68,72.68,72.67,72.67,1400.0,63.7246,63.7246,63.7158,63.7158,1400.0
2012-09-07 13:25:00,72.69,72.71,72.68,72.7,13800.0,63.7333,63.7509,63.7246,63.7421,13800.0
2012-09-07 13:30:00,72.69,72.7,72.68,72.7,5000.0,63.7333,63.7421,63.7246,63.7421,5000.0
2012-09-07 13:35:00,72.69,72.71,72.66,72.66,9200.0,63.7333,63.7509,63.707,63.707,9200.0
2012-09-07 13:40:00,72.65,72.66,72.64,72.65,2600.0,63.6983,63.707,63.6895,63.6983,2600.0
2012-09-07 13:45:00,72.65,72.66,72.65,72.65,4100.0,63.6983,63.707,63.6983,63.6983,4100.0
2012-09-07 13:50:00,72.65,72.66,72.65,72.66,2300.0,63.6983,63.707,63.6983,63.707,2300.0
2012-09-07 13:55:00,72.66,72.66,72.64,72.64,3200.0,63.707,63.707,63.6895,63.6895,3200.0
2012-09-07 14:00:00,72.64,72.67,72.64,72.65,15000.0,63.6895,63.7158,63.6895,63.6983,15000.0
2012-09-07 14:05:00,72.64,72.66,72.64,72.65,6300.0,63.6895,63.707,63.6895,63.6983,6300.0
2012-09-07 14:10:00,72.67,72.67,72.64,72.65,2000.0,63.7158,63.7158,63.6895,63.6983,2000.0
2012-09-07 14:15:00,72.66,72.69,72.66,72.69,4100.0,63.707,63.7333,63.707,63.7333,4100.0
2012-09-07 14:20:00,72.68,72.69,72.68,72.69,700.0,63.7246,63.7333,63.7246,63.7333,700.0
2012-09-07 14:25:00,72.7,72.7,72.68,72.7,7900.0,63.7421,63.7421,63.7246,63.7421,7900.0
2012-09-07 14:30:00,72.69,72.71,72.69,72.71,1700.0,63.7333,63.7509,63.7333,63.7509,1700.0
2012-09-07 14:35:00,72.69,72.71,72.69,72.71,4000.0,63.7333,63.7509,63.7333,63.7509,4000.0
2012-09-07 14:40:00,72.71,72.71,72.69,72.7,3400.0,63.7509,63.7509,63.7333,63.7421,3400.0
2012-09-07 14:45:00,72.69,72.73,72.69,72.73,4700.0,63.7333,63.7684,63.7333,63.7684,4700.0
2012-09-07 14:50:00,72.74,72.74,72.72,72.72,1300.0,63.7772,63.7772,63.7596,63.7596,1300.0
2012-09-07 14:55:00,72.72,72.73,72.69,72.69,13200.0,63.7596,63.7684,63.7333,63.7333,13200.0
2012-09-07 15:00:00,72.68,72.7,72.67,72.7,4500.0,63.7246,63.7421,63.7158,63.7421,4500.0
2012-09-07 15:05:00,72.69,72.7,72.67,72.67,24800.0,63.7333,63.7421,63.7158,63.7158,24800.0
2012-09-07 15:10:00,72.68,72.69,72.64,72.68,10500.0,63.7246,63.7333,63.6895,63.7246,10500.0
2012-09-07 15:15:00,72.68,72.69,72.66,72.66,11400.0,63.7246,63.7333,63.707,63.707,11400.0
2012-09-07 15:20:00,72.66,72.67,72.66,72.66,2500.0,63.707,63.7158,63.707,63.707,2500.0
2012-09-07 15:25:00,72.66,72.67,72.65,72.67,3200.0,63.707,63.7158,63.6983,63.7158,3200.0
2012-09-07 15:30:00,72.68,72.7,72.67,72.69,6000.0,63.7246,63.7421,63.7158,63.7333,6000.0
2012-09-07 15:35:00,72.69,72.7,72.66,72.66,6000.0,63.7333,63.7421,63.707,63.707,6000.0
2012-09-07 15:40:00,72.67,72.68,72.66,72.68,3500.0,63.7158,63.7246,63.707,63.7246,3500.0
2012-09-07 15:45:00,72.68,72.73,72.68,72.72,10800.0,63.7246,63.7684,63.7246,63.7596,10800.0
2012-09-07 15:50:00,72.73,72.75,72.71,72.72,5900.0,63.7684,63.7859,63.7509,63.7596,5900.0
2012-09-07 15:55:00,72.73,72.73,72.71,72.73,7000.0,63.7684,63.7684,63.7509,63.7684,7000.0
2012-09-10 09:30:00,72.69,72.69,72.64,72.66,11100.0,63.7333,63.7333,63.6895,63.707,11100.0
2012-09-10 09:35:00,72.65,72.68,72.64,72.64,6800.0,63.6983,63.7246,63.6895,63.6895,6800.0
2012-09-10 09:40:00,72.62,72.63,72.53,72.56,8500.0,63.6719,63.6807,63.593,63.6193,8500.0
2012-09-10 09:45:00,72.55,72.62,72.55,72.6,17200.0,63.6106,63.6719,63.6106,63.6544,17200.0
2012-09-10 09:50:00,72.6,72.64,72.6,72.61,16000.0,63.6544,63.6895,63.6544,63.6632,16000.0
2012-09-10 09:55:00,72.62,72.64,72.61,72.62,17600.0,63.6719,63.6895,63.6632,63.6719,17600.0
2012-09-10 10:00:00,72.62,72.64,72.59,72.59,18700.0,63.6719,63.6895,63.6456,63.6456,18700.0
2012-09-10 10:05:00,72.61,72.65,72.6,72.62,17900.0,63.6632,63.6983,63.6544,63.6719,17900.0
2012-09-10 10:10:00,72.62,72.62,72.57,72.58,7500.0,63.6719,63.6719,63.6281,63.6369,7500.0
2012-09-10 10:15:00,72.58,72.62,72.58,72.61,13100.0,63.6369,63.6719,63.6369,63.6632,13100.0
2012-09-10 10:20:00,72.61,72.71,72.61,72.7,35200.0,63.6632,63.7509,63.6632,63.7421,35200.0
2012-09-10 10:25:00,72.69,72.7,72.66,72.68,17700.0,63.7333,63.7421,63.707,63.7246,17700.0
2012-09-10 10:30:00,72.66,72.66,72.63,72.65,9200.0,63.707,63.707,63.6807,63.6983,9200.0
2012-09-10 10:35:00,72.64,72.66,72.61,72.63,6700.0,63.6895,63.707,63.6632,63.6807,6700.0
2012-09-10 10:40:00,72.63,72.64,72.59,72.59,7400.0,63.6807,63.6895,63.6456,63.6456,7400.0
2012-09-10 10:45:00,72.58,72.6,72.57,72.58,6900.0,63.6369,63.6544,63.6281,63.6369,6900.0
2012-09-10 10:50:00,72.58,72.58,72.54,72.56,13900.0,63.6369,63.6369,63.6018,63.6193,13900.0
2012-09-10 10:55:00,72.56,72.61,72.56,72.6,8200.0,63.6193,63.6632,63.6193,63.6544,8200.0
2012-09-10 11:00:00,72.58,72.6,72.55,72.6,2900.0,63.6369,63.6544,63.6106,63.6544,2900.0
2012-09-10 11:05:00,72.6,72.61,72.55,72.61,7200.0,63.6544,63.6632,63.6106,63.6632,7200.0
2012-09-10 11:10:00,72.61,72.63,72.6,72.63,2300.0,63.6632,63.6807,63.6544,63.6807,2300.0
2012-09-10 11:15:00,72.64,72.67,72.64,72.67,1100.0,63.6895,63.7158,63.6895,63.7158,1100.0
2012-09-10 11:20:00,72.66,72.67,72.65,72.65,7800.0,63.707,63.7158,63.6983,63.6983,7800.0
2012-09-10 11:25:00,72.64,72.66,72.62,72.63,22900.0,63.6895,63.707,63.6719,63.6807,22900.0
2012-09-10 11:30:00,72.61,72.64,72.6,72.64,3100.0,63.6632,63.6895,63.6544,63.6895,3100.0
2012-09-10 11:35:00,72.63,72.65,72.61,72.65,14800.0,63.6807,63.6983,63.6632,63.6983,14800.0
2012-09-10 11:40:00,72.66,72.67,72.64,72.65,1700.0,63.707,63.7158,63.6895,63.6983,1700.0
2012-09-10 11:45:00,72.64,72.65,72.62,72.65,3100.0,63.6895,63.6983,63.6719,63.6983,3100.0
2012-09-10 11:50:00,72.65,72.66,72.64,72.66,5200.0,63.6983,63.707,63.6895,63.707,5200.0
2012-09-10 11:55:00,72.65,72.65,72.64,72.65,1300.0,63.6983,63.6983,63.6895,63.6983,1300.0
2012-09-10 12:00:00,72.66,72.67,72.65,72.65,1100.0,63.707,63.7158,63.6983,63.6983,1100.0
2012-09-10 12:05:00,72.65,72.65,72.63,72.63,600.0,63.6983,63.6983,63.6807,63.6807,600.0
2012-09-10 12:10:00,72.62,72.62,72.62,72.62,200.0,63.6719,63.6719,63.6719,63.6719,200.0
2012-09-10 12:15:00,72.63,72.63,72.62,72.63,2100.0,63.6807,63.6807,63.6719,63.6807,2100.0
2012-09-10 12:20:00,72.6,72.6,72.58,72.58,1500.0,63.6544,63.6544,63.6369,63.6369,1500.0
2012-09-10 12:25:00,72.57,72.57,72.56,72.57,1300.0,63.6281,63.6281,63.6193,63.6281,1300.0
2012-09-10 12:30:00,72.56,72.56,72.54,72.54,1500.0,63.6193,63.6193,63.6018,63.6018,1500.0
2012-09-10 12:35:00,72.53,72.57,72.53,72.57,1000.0,63.593,63.6281,63.593,63.6281,1000.0
2012-09-10 12:40:00,72.57,72.57,72.56,72.57,3600.0,63.6281,63.6281,63.6193,63.6281,3600.0
2012-09-10 12:45:00,72.56,72.58,72.56,72.58,900.0,63.6193,63.6369,63.6193,63.6369,900.0
2012-09-10 12:50:00,72.58,72.58,72.56,72.57,2700.0,63.6369,63.6369,63.6193,63.6281,2700.0
2012-09-10 12:55:00,72.58,72.61,72.58,72.6,700.0,63.6369,63.6632,63.6369,63.6544,700.0
2012-09-10 13:00:00,72.6,72.6,72.59,72.59,2400.0,63.6544,63.6544,63.6456,63.6456,2400.0
2012-09-10 13:05:00,72.6,72.61,72.6,72.61,2300.0,63.6544,63.6632,63.6544,63.6632,2300.0
2012-09-10 13:10:00,72.61,72.64,72.61,72.64,3100.0,63.6632,63.6895,63.6632,63.6895,3100.0
2012-09-10 13:15:00,72.64,72.65,72.64,72.65,1600.0,63.6895,63.6983,63.6895,63.6983,1600.0
2012-09-10 13:20:00,72.62,72.62,72.6,72.62,600.0,63.6719,63.6719,63.6544,63.6719,600.0
2012-09-10 13:25:00,72.64,72.65,72.63,72.64,3500.0,63.6895,63.6983,63.6807,63.6895,3500.0
2012-09-10 13:30:00,72.65,72.65,72.62,72.62,2600.0,63.6983,63.6983,63.6719,63.6719,2600.0
2012-09-10 13:35:00,72.63,72.65,72.6,72.6,9400.0,63.6807,63.6983,63.6544,63.6544,9400.0
2012-09-10 13:40:00,72.59,72.59,72.52,72.54,5700.0,63.6456,63.6456,63.5843,63.6018,5700.0
2012-09-10 13:45:00,72.55,72.55,72.53,72.54,1700.0,63.6106,63.6106,63.593,63.6018,1700.0
2012-09-10 13:50:00,72.54,72.57,72.53,72.56,2200.0,63.6018,63.6281,63.593,63.6193,2200.0
2012-09-10 13:55:00,72.56,72.56,72.49,72.49,1400.0,63.6193,63.6193,63.558,63.558,1400.0
2012-09-10 14:00:00,72.51,72.53,72.51,72.53,1700.0,63.5755,63.593,63.5755,63.593,1700.0
2012-09-10 14:05:00,72.53,72.53,72.51,72.52,8000.0,63.593,63.593,63.5755,63.5843,8000.0
2012-09-10 14:10:00,72.52,72.53,72.51,72.53,4300.0,63.5843,63.593,63.5755,63.593,4300.0
2012-09-10 14:15:00,72.52,72.54,72.52,72.53,900.0,63.5843,63.6018,63.5843,63.593,900.0
2012-09-10 14:20:00,72.54,72.55,72.53,72.53,1200.0,63.6018,63.6106,63.593,63.593,1200.0
2012-09-10 14:25:00,72.52,72.52,72.51,72.52,1700.0,63.5843,63.5843,63.5755,63.5843,1700.0
2012-09-10 14:30:00,72.53,72.54,72.53,72.54,1900.0,63.593,63.6018,63.593,63.6018,1900.0
2012-09-10 14:35:00,72.53,72.54,72.47,72.47,5400.0,63.593,63.6018,63.5404,63.5404,5400.0
2012-09-10 14:40:00,72.47,72.48,72.43,72.45,11500.0,63.5404,63.5492,63.5054,63.5229,11500.0
2012-09-10 14:45:00,72.46,72.48,72.46,72.46,1600.0,63.5317,63.5492,63.5317,63.5317,1600.0
2012-09-10 14:50:00,72.46,72.46,72.42,72.42,3000.0,63.5317,63.5317,63.4966,63.4966,3000.0
2012-09-10 14:55:00,72.44,72.47,72.43,72.43,17000.0,63.5141,63.5404,63.5054,63.5054,17000.0
2012-09-10 15:00:00,72.43,72.43,72.39,72.4,3600.0,63.5054,63.5054,63.4703,63.4791,3600.0
2012-09-10 15:05:00,72.39,72.41,72.39,72.41,6600.0,63.4703,63.4878,63.4703,63.4878,6600.0
2012-09-10 15:10:00,72.41,72.41,72.37,72.38,6200.0,63.4878,63.4878,63.4528,63.4615,6200.0
2012-09-10 15:15:00,72.38,72.4,72.34,72.37,6000.0,63.4615,63.4791,63.4264,63.4528,6000.0
2012-09-10 15:20:00,72.34,72.39,72.33,72.38,3500.0,63.4264,63.4703,63.4177,63.4615,3500.0
2012-09-10 15:25:00,72.39,72.41,72.37,72.41,5900.0,63.4703,63.4878,63.4528,63.4878,5900.0
2012-09-10 15:30:00,72.39,72.39,72.32,72.32,11100.0,63.4703,63.4703,63.4089,63.4089,11100.0
2012-09-10 15:35:00,72.33,72.34,72.31,72.32,8700.0,63.4177,63.4264,63.4001,63.4089,8700.0
2012-09-10 15:40:00,72.31,72.31,72.27,72.27,3200.0,63.4001,63.4001,63.3651,63.3651,3200.0
2012-09-10 15:45:00,72.27,72.27,72.19,72.21,1900.0,63.3651,63.3651,63.2949,63.3125,1900.0
2012-09-10 15:50:00,72.21,72.23,72.2,72.23,2200.0,63.3125,63.33,63.3037,63.33,2200.0
2012-09-10 15:55:00,72.22,72.22,72.19,72.2,6400.0,63.3212,63.3212,63.2949,63.3037,6400.0
2012-09-11 09:30:00,72.24,72.29,72.21,72.29,9600.0,63.3388,63.3826,63.3125,63.3826,9600.0
2012-09-11 09:35:00,72.37,72.38,72.3,72.3,2200.0,63.4528,63.4615,63.3914,63.3914,2200.0
2012-09-11 09:40:00,72.34,72.34,72.31,72.32,900.0,63.4264,63.4264,63.4001,63.4089,900.0
2012-09-11 09:45:00,72.3,72.32,72.27,72.32,3400.0,63.3914,63.4089,63.3651,63.4089,3400.0
2012-09-11 09:50:00,72.36,72.45,72.35,72.45,900.0,63.444,63.5229,63.4352,63.5229,900.0
2012-09-11 09:55:00,72.47,72.47,72.45,72.45,1000.0,63.5404,63.5404,63.5229,63.5229,1000.0
2012-09-11 10:00:00,72.46,72.47,72.39,72.39,1100.0,63.5317,63.5404,63.4703,63.4703,1100.0
2012-09-11 10:05:00,72.38,72.38,72.35,72.35,2600.0,63.4615,63.4615,63.4352,63.4352,2600.0
2012-09-11 10:10:00,72.38,72.41,72.36,72.38,6700.0,63.4615,63.4878,63.444,63.4615,6700.0
2012-09-11 10:15:00,72.38,72.38,72.35,72.37,900.0,63.4615,63.4615,63.4352,63.4528,900.0
2012-09-11 10:20:00,72.36,72.38,72.35,72.36,1300.0,63.444,63.4615,63.4352,63.444,1300.0
2012-09-11 10:25:00,72.38,72.38,72.36,72.37,700.0,63.4615,63.4615,63.444,63.4528,700.0
2012-09-11 10:30:00,72.4,72.4,72.35,72.38,2500.0,63.4791,63.4791,63.4352,63.4615,2500.0
2012-09-11 10:35:00,72.38,72.39,72.37,72.39,1000.0,63.4615,63.4703,63.4528,63.4703,1000.0
2012-09-11 10:40:00,72.38,72.42,72.38,72.4,1800.0,63.4615,63.4966,63.4615,63.4791,1800.0
2012-09-11 10:45:00,72.4,72.43,72.4,72.43,4500.0,63.4791,63.5054,63.4791,63.5054,4500.0
2012-09-11 10:50:00,72.45,72.46,72.43,72.44,3000.0,63.5229,63.5317,63.5054,63.5141,3000.0
2012-09-11 10:55:00,72.45,72.46,72.43,72.45,2100.0,63.5229,63.5317,63.5054,63.5229,2100.0
2012-09-11 11:00:00,72.45,72.49,72.45,72.48,4300.0,63.5229,63.558,63.5229,63.5492,4300.0
2012-09-11 11:05:00,72.46,72.47,72.43,72.47,3200.0,63.5317,63.5404,63.5054,63.5404,3200.0
2012-09-11 11:10:00,72.46,72.47,72.46,72.47,2700.0,63.5317,63.5404,63.5317,63.5404,2700.0
2012-09-11 11:15:00,72.48,72.52,72.48,72.52,1800.0,63.5492,63.5843,63.5492,63.5843,1800.0
2012-09-11 11:20:00,72.53,72.54,72.53,72.54,3100.0,63.593,63.6018,63.593,63.6018,3100.0
2012-09-11 11:25:00,72.54,72.58,72.54,72.58,22900.0,63.6018,63.6369,63.6018,63.6369,22900.0
2012-09-11 11:30:00,72.58,72.58,72.54,72.54,4400.0,63.6369,63.6369,63.6018,63.6018,4400.0
2012-09-11 11:35:00,72.56,72.57,72.55,72.56,3400.0,63.6193,63.6281,63.6106,63.6193,3400.0
2012-09-11 11:40:00,72.56,72.56,72.49,72.5,1900.0,63.6193,63.6193,63.558,63.5667,1900.0
2012-09-11 11:45:00,72.51,72.52,72.49,72.49,2100.0,63.5755,63.5843,63.558,63.558,2100.0
2012-09-11 11:50:00,72.47,72.5,72.46,72.48,2200.0,63.5404,63.5667,63.5317,63.5492,2200.0
2012-09-11 11:55:00,72.47,72.47,72.46,72.47,2500.0,63.5404,63.5404,63.5317,63.5404,2500.0
2012-09-11 12:00:00,72.47,72.5,72.47,72.5,2700.0,63.5404,63.5667,63.5404,63.5667,2700.0
2012-09-11 12:05:00,72.5,72.5,72.49,72.49,1300.0,63.5667,63.5667,63.558,63.558,1300.0
2012-09-11 12:10:00,72.48,72.49,72.39,72.39,4400.0,63.5492,63.558,63.4703,63.4703,4400.0
2012-09-11 12:15:00,72.41,72.44,72.41,72.43,900.0,63.4878,63.5141,63.4878,63.5054,900.0
2012-09-11 12:20:00,72.43,72.44,72.43,72.44,2300.0,63.5054,63.5141,63.5054,63.5141,2300.0
2012-09-11 12:25:00,72.44,72.46,72.44,72.45,3700.0,63.5141,63.5317,63.5141,63.5229,3700.0
2012-09-11 12:30:00,72.44,72.46,72.44,72.46,3200.0,63.5141,63.5317,63.5141,63.5317,3200.0
2012-09-11 12:35:00,72.47,72.47,72.44,72.45,3300.0,63.5404,63.5404,63.5141,63.5229,3300.0
2012-09-11 12:40:00,72.45,72.46,72.45,72.46,4600.0,63.5229,63.5317,63.5229,63.5317,4600.0
2012-09-11 12:45:00,72.45,72.45,72.42,72.43,1400.0,63.5229,63.5229,63.4966,63.5054,1400.0
2012-09-11 12:50:00,72.42,72.42,72.39,72.39,1700.0,63.4966,63.4966,63.4703,63.4703,1700.0
2012-09-11 12:55:00,72.39,72.43,72.38,72.43,1100.0,63.4703,63.5054,63.4615,63.5054,1100.0
2012-09-11 13:00:00,72.44,72.46,72.44,72.45,2500.0,63.5141,63.5317,63.5141,63.5229,2500.0
2012-09-11 13:05:00,72.44,72.45,72.41,72.44,3200.0,63.5141,63.5229,63.4878,63.5141,3200.0
2012-09-11 13:10:00,72.42,72.42,72.39,72.41,1600.0,63.4966,63.4966,63.4703,63.4878,1600.0
2012-09-11 13:15:00,72.42,72.48,72.42,72.48,3000.0,63.4966,63.5492,63.4966,63.5492,3000.0
2012-09-11 13:20:00,72.49,72.49,72.47,72.47,500.0,63.558,63.558,63.5404,63.5404,500.0
2012-09-11 13:25:00,72.46,72.48,72.46,72.48,21900.0,63.5317,63.5492,63.5317,63.5492,21900.0
2012-09-11 13:30:00,72.47,72.48,72.44,72.44,3100.0,63.5404,63.5492,63.5141,63.5141,3100.0
2012-09-11 13:35:00,72.45,72.46,72.45,72.46,1200.0,63.5229,63.5317,63.5229,63.5317,1200.0
2012-09-11 13:40:00,72.47,72.51,72.47,72.51,3600.0,63.5404,63.5755,63.5404,63.5755,3600.0
2012-09-11 13:45:00,72.52,72.55,72.52,72.55,1800.0,63.5843,63.6106,63.5843,63.6106,1800.0
2012-09-11 13:50:00,72.51,72.51,72.51,72.51,400.0,63.5755,63.5755,63.5755,63.5755,400.0
2012-09-11 13:55:00,72.51,72.51,72.48,72.48,500.0,63.5755,63.5755,63.5492,63.5492,500.0
2012-09-11 14:00:00,72.47,72.47,72.45,72.46,4700.0,63.5404,63.5404,63.5229,63.5317,4700.0
2012-09-11 14:05:00,72.45,72.46,72.44,72.45,9500.0,63.5229,63.5317,63.5141,63.5229,9500.0
2012-09-11 14:10:00,72.45,72.48,72.41,72.41,3500.0,63.5229,63.5492,63.4878,63.4878,3500.0
2012-09-11 14:15:00,72.42,72.45,72.42,72.45,1700.0,63.4966,63.5229,63.4966,63.5229,1700.0
2012-09-11 14:20:00,72.45,72.48,72.45,72.48,1200.0,63.5229,63.5492,63.5229,63.5492,1200.0
2012-09-11 14:25:00,72.5,72.5,72.47,72.47,2700.0,63.5667,63.5667,63.5404,63.5404,2700.0
2012-09-11 14:30:00,72.49,72.5,72.47,72.47,3000.0,63.558,63.5667,63.5404,63.5404,3000.0
2012-09-11 14:35:00,72.46,72.46,72.45,72.46,4800.0,63.5317,63.5317,63.5229,63.5317,4800.0
2012-09-11 14:40:00,72.46,72.46,72.42,72.43,7600.0,63.5317,63.5317,63.4966,63.5054,7600.0
2012-09-11 14:45:00,72.43,72.43,72.3,72.3,2600.0,63.5054,63.5054,63.3914,63.3914,2600.0
2012-09-11 14:50:00,72.29,72.35,72.28,72.34,4700.0,63.3826,63.4352,63.3738,63.4264,4700.0
2012-09-11 14:55:00,72.33,72.37,72.33,72.33,3600.0,63.4177,63.4528,63.4177,63.4177,3600.0
2012-09-11 15:00:00,72.34,72.35,72.31,72.32,2700.0,63.4264,63.4352,63.4001,63.4089,2700.0
2012-09-11 15:05:00,72.34,72.37,72.33,72.33,3600.0,63.4264,63.4528,63.4177,63.4177,3600.0
2012-09-11 15:10:00,72.34,72.35,72.34,72.34,4200.0,63.4264,63.4352,63.4264,63.4264,4200.0
2012-09-11 15:15:00,72.34,72.34,72.31,72.32,3400.0,63.4264,63.4264,63.4001,63.4089,3400.0
2012-09-11 15:20:00,72.31,72.31,72.26,72.26,3100.0,63.4001,63.4001,63.3563,63.3563,3100.0
2012-09-11 15:25:00,72.25,72.29,72.25,72.29,1700.0,63.3475,63.3826,63.3475,63.3826,1700.0
2012-09-11 15:30:00,72.27,72.34,72.27,72.33,8400.0,63.3651,63.4264,63.3651,63.4177,8400.0
2012-09-11 15:35:00,72.32,72.33,72.29,72.29,7400.0,63.4089,63.4177,63.3826,63.3826,7400.0
2012-09-11 15:40:00,72.3,72.32,72.3,72.31,3600.0,63.3914,63.4089,63.3914,63.4001,3600.0
2012-09-11 15:45:00,72.32,72.36,72.26,72.36,4300.0,63.4089,63.444,63.3563,63.444,4300.0
2012-09-11 15:50:00,72.35,72.35,72.34,72.34,400.0,63.4352,63.4352,63.4264,63.4264,400.0
2012-09-11 15:55:00,72.38,72.38,72.34,72.34,4000.0,63.4615,63.4615,63.4264,63.4264,4000.0
2012-09-12 09:30:00,72.61,72.65,72.56,72.63,17700.0,63.6632,63.6983,63.6193,63.6807,17700.0
2012-09-12 09:35:00,72.62,72.7,72.61,72.67,5900.0,63.6719,63.7421,63.6632,63.7158,5900.0
2012-09-12 09:40:00,72.67,72.67,72.62,72.65,5200.0,63.7158,63.7158,63.6719,63.6983,5200.0
2012-09-12 09:45:00,72.62,72.62,72.61,72.62,4700.0,63.6719,63.6719,63.6632,63.6719,4700.0
2012-09-12 09:50:00,72.61,72.64,72.53,72.54,3700.0,63.6632,63.6895,63.593,63.6018,3700.0
2012-09-12 09:55:00,72.53,72.53,72.52,72.53,3000.0,63.593,63.593,63.5843,63.593,3000.0
2012-09-12 10:00:00,72.52,72.55,72.47,72.47,3400.0,63.5843,63.6106,63.5404,63.5404,3400.0
2012-09-12 10:05:00,72.47,72.54,72.47,72.54,3700.0,63.5404,63.6018,63.5404,63.6018,3700.0
2012-09-12 10:10:00,72.54,72.59,72.54,72.57,4700.0,63.6018,63.6456,63.6018,63.6281,4700.0
2012-09-12 10:15:00,72.57,72.58,72.54,72.56,2700.0,63.6281,63.6369,63.6018,63.6193,2700.0
2012-09-12 10:20:00,72.56,72.56,72.53,72.54,2700.0,63.6193,63.6193,63.593,63.6018,2700.0
2012-09-12 10:25:00,72.51,72.51,72.47,72.47,3500.0,63.5755,63.5755,63.5404,63.5404,3500.0
2012-09-12 10:30:00,72.47,72.5,72.43,72.43,2600.0,63.5404,63.5667,63.5054,63.5054,2600.0
2012-09-12 10:35:00,72.43,72.47,72.41,72.41,5300.0,63.5054,63.5404,63.4878,63.4878,5300.0
2012-09-12 10:40:00,72.41,72.42,72.35,72.42,4100.0,63.4878,63.4966,63.4352,63.4966,4100.0
2012-09-12 10:45:00,72.41,72.41,72.35,72.38,5800.0,63.4878,63.4878,63.4352,63.4615,5800.0
2012-09-12 10:50:00,72.37,72.43,72.37,72.42,5800.0,63.4528,63.5054,63.4528,63.4966,5800.0
2012-09-12 10:55:00,72.42,72.46,72.42,72.44,5000.0,63.4966,63.5317,63.4966,63.5141,5000.0
2012-09-12 11:00:00,72.47,72.47,72.45,72.45,2500.0,63.5404,63.5404,63.5229,63.5229,2500.0
2012-09-12 11:05:00,72.46,72.48,72.46,72.47,3600.0,63.5317,63.5492,63.5317,63.5404,3600.0
2012-09-12 11:10:00,72.46,72.46,72.44,72.45,1300.0,63.5317,63.5317,63.5141,63.5229,1300.0
2012-09-12 11:15:00,72.46,72.48,72.45,72.48,4500.0,63.5317,63.5492,63.5229,63.5492,4500.0
2012-09-12 11:20:00,72.51,72.55,72.51,72.52,3800.0,63.5755,63.6106,63.5755,63.5843,3800.0
2012-09-12 11:25:00,72.53,72.54,72.48,72.5,1900.0,63.593,63.6018,63.5492,63.5667,1900.0
2012-09-12 11:30:00,72.54,72.57,72.53,72.53,1700.0,63.6018,63.6281,63.593,63.593,1700.0
2012-09-12 11:35:00,72.53,72.57,72.52,72.52,1800.0,63.593,63.6281,63.5843,63.5843,1800.0
2012-09-12 11:40:00,72.52,72.56,72.5,72.54,3500.0,63.5843,63.6193,63.5667,63.6018,3500.0
2012-09-12 11:45:00,72.53,72.56,72.51,72.54,4900.0,63.593,63.6193,63.5755,63.6018,4900.0
2012-09-12 11:50:00,72.53,72.53,72.52,72.52,2300.0,63.593,63.593,63.5843,63.5843,2300.0
2012-09-12 11:55:00,72.51,72.52,72.5,72.51,800.0,63.5755,63.5843,63.5667,63.5755,800.0
2012-09-12 12:00:00,72.55,72.55,72.5,72.5,2600.0,63.6106,63.6106,63.5667,63.5667,2600.0
2012-09-12 12:05:00,72.51,72.51,72.44,72.44,2700.0,63.5755,63.5755,63.5141,63.5141,2700.0
2012-09-12 12:10:00,72.44,72.45,72.43,72.44,1800.0,63.5141,63.5229,63.5054,63.5141,1800.0
2012-09-12 12:15:00,72.46,72.48,72.46,72.48,1500.0,63.5317,63.5492,63.5317,63.5492,1500.0
2012-09-12 12:20:00,72.51,72.53,72.5,72.51,3000.0,63.5755,63.593,63.5667,63.5755,3000.0
2012-09-12 12:25:00,72.54,72.55,72.52,72.52,600.0,63.6018,63.6106,63.5843,63.5843,600.0
2012-09-12 12:30:00,72.53,72.53,72.51,72.51,2000.0,63.593,63.593,63.5755,63.5755,2000.0
2012-09-12 12:35:00,72.52,72.54,72.52,72.54,2600.0,63.5843,63.6018,63.5843,63.6018,2600.0
2012-09-12 12:40:00,72.53,72.53,72.51,72.51,1100.0,63.593,63.593,63.5755,63.5755,1100.0
2012-09-12 12:45:00,72.51,72.52,72.51,72.52,500.0,63.5755,63.5843,63.5755,63.5843,500.0
2012-09-12 12:50:00,72.5,72.52,72.5,72.52,600.0,63.5667,63.5843,63.5667,63.5843,600.0
2012-09-12 12:55:00,72.55,72.55,72.53,72.54,1600.0,63.6106,63.6106,63.593,63.6018,1600.0
2012-09-12 13:00:00,72.56,72.64,72.56,72.6,2000.0,63.6193,63.6895,63.6193,63.6544,2000.0
2012-09-12 13:05:00,72.6,72.66,72.6,72.65,3000.0,63.6544,63.707,63.6544,63.6983,3000.0
2012-09-12 13:10:00,72.63,72.63,72.57,72.59,900.0,63.6807,63.6807,63.6281,63.6456,900.0
2012-09-12 13:15:00,72.6,72.6,72.5,72.5,1600.0,63.6544,63.6544,63.5667,63.5667,1600.0
2012-09-12 13:20:00,72.52,72.59,72.52,72.59,4200.0,63.5843,63.6456,63.5843,63.6456,4200.0
2012-09-12 13:25:00,72.56,72.57,72.54,72.55,1300.0,63.6193,63.6281,63.6018,63.6106,1300.0
2012-09-12 13:30:00,72.54,72.58,72.54,72.58,6400.0,63.6018,63.6369,63.6018,63.6369,6400.0
2012-09-12 13:35:00,72.57,72.61,72.56,72.6,19800.0,63.6281,63.6632,63.6193,63.6544,19800.0
2012-09-12 13:40:00,72.58,72.65,72.58,72.64,1400.0,63.6369,63.6983,63.6369,63.6895,1400.0
2012-09-12 13:45:00,72.63,72.64,72.61,72.64,4300.0,63.6807,63.6895,63.6632,63.6895,4300.0
2012-09-12 13:50:00,72.62,72.62,72.58,72.58,2800.0,63.6719,63.6719,63.6369,63.6369,2800.0
2012-09-12 13:55:00,72.59,72.6,72.58,72.59,2800.0,63.6456,63.6544,63.6369,63.6456,2800.0
2012-09-12 14:00:00,72.6,72.61,72.57,72.6,4200.0,63.6544,63.6632,63.6281,63.6544,4200.0
2012-09-12 14:05:00,72.59,72.62,72.59,72.61,11000.0,63.6456,63.6719,63.6456,63.6632,11000.0
2012-09-12 14:10:00,72.62,72.62,72.6,72.6,2700.0,63.6719,63.6719,63.6544,63.6544,2700.0
2012-09-12 14:15:00,72.61,72.62,72.51,72.51,3500.0,63.6632,63.6719,63.5755,63.5755,3500.0
2012-09-12 14:20:00,72.51,72.56,72.51,72.56,1500.0,63.5755,63.6193,63.5755,63.6193,1500.0
2012-09-12 14:25:00,72.59,72.61,72.58,72.58,2000.0,63.6456,63.6632,63.6369,63.6369,2000.0
2012-09-12 14:30:00,72.58,72.61,72.58,72.59,5300.0,63.6369,63.6632,63.6369,63.6456,5300.0
2012-09-12 14:35:00,72.59,72.59,72.52,72.53,4500.0,63.6456,63.6456,63.5843,63.593,4500.0
2012-09-12 14:40:00,72.52,72.53,72.49,72.5,1100.0,63.5843,63.593,63.558,63.5667,1100.0
2012-09-12 14:45:00,72.51,72.53,72.44,72.44,4800.0,63.5755,63.593,63.5141,63.5141,4800.0
2012-09-12 14:50:00,72.44,72.49,72.44,72.48,8200.0,63.5141,63.558,63.5141,63.5492,8200.0
2012-09-12 14:55:00,72.48,72.5,72.45,72.45,5300.0,63.5492,63.5667,63.5229,63.5229,5300.0
2012-09-12 15:00:00,72.46,72.46,72.35,72.36,3800.0,63.5317,63.5317,63.4352,63.444,3800.0
2012-09-12 15:05:00,72.39,72.4,72.36,72.36,3900.0,63.4703,63.4791,63.444,63.444,3900.0
2012-09-12 15:10:00,72.36,72.38,72.31,72.36,25700.0,63.444,63.4615,63.4001,63.444,25700.0
2012-09-12 15:15:00,72.37,72.39,72.36,72.39,5300.0,63.4528,63.4703,63.444,63.4703,5300.0
2012-09-12 15:20:00,72.4,72.4,72.36,72.39,5000.0,63.4791,63.4791,63.444,63.4703,5000.0
2012-09-12 15:25:00,72.41,72.46,72.39,72.45,4300.0,63.4878,63.5317,63.4703,63.5229,4300.0
2012-09-12 15:30:00,72.46,72.46,72.43,72.44,1800.0,63.5317,63.5317,63.5054,63.5141,1800.0
2012-09-12 15:35:00,72.44,72.5,72.44,72.5,13300.0,63.5141,63.5667,63.5141,63.5667,13300.0
2012-09-12 15:40:00,72.5,72.53,72.5,72.51,10200.0,63.5667,63.593,63.5667,63.5755,10200.0
2012-09-12 15:45:00,72.5,72.5,72.44,72.46,6200.0,63.5667,63.5667,63.5141,63.5317,6200.0
2012-09-12 15:50:00,72.46,72.51,72.45,72.5,17900.0,63.5317,63.5755,63.5229,63.5667,17900.0
2012-09-12 15:55:00,72.5,72.58,72.5,72.57,9900.0,63.5667,63.6369,63.5667,63.6281,9900.0
2012-09-13 09:30:00,72.67,72.67,72.62,72.64,9300.0,63.7158,63.7158,63.6719,63.6895,9300.0
2012-09-13 09:35:00,72.65,72.68,72.65,72.67,1400.0,63.6983,63.7246,63.6983,63.7158,1400.0
2012-09-13 09:40:00,72.65,72.65,72.6,72.6,4400.0,63.6983,63.6983,63.6544,63.6544,4400.0
2012-09-13 09:45:00,72.6,72.65,72.6,72.63,2700.0,63.6544,63.6983,63.6544,63.6807,2700.0
2012-09-13 09:50:00,72.6,72.6,72.57,72.59,1100.0,63.6544,63.6544,63.6281,63.6456,1100.0
2012-09-13 09:55:00,72.58,72.6,72.58,72.6,200.0,63.6369,63.6544,63.6369,63.6544,200.0
2012-09-13 10:00:00,72.63,72.69,72.63,72.69,900.0,63.6807,63.7333,63.6807,63.7333,900.0
2012-09-13 10:05:00,72.69,72.69,72.65,72.65,1700.0,63.7333,63.7333,63.6983,63.6983,1700.0
2012-09-13 10:10:00,72.67,72.7,72.67,72.67,1500.0,63.7158,63.7421,63.7158,63.7158,1500.0
2012-09-13 10:15:00,72.67,72.67,72.64,72.64,2900.0,63.7158,63.7158,63.6895,63.6895,2900.0
2012-09-13 10:20:00,72.68,72.68,72.61,72.61,1500.0,63.7246,63.7246,63.6632,63.6632,1500.0
2012-09-13 10:25:00,72.6,72.62,72.59,72.59,600.0,63.6544,63.6719,63.6456,63.6456,600.0
2012-09-13 10:30:00,72.57,72.63,72.57,72.6,300.0,63.6281,63.6807,63.6281,63.6544,300.0
2012-09-13 10:35:00,72.63,72.63,72.6,72.61,2600.0,63.6807,63.6807,63.6544,63.6632,2600.0
2012-09-13 10:40:00,72.62,72.62,72.62,72.62,200.0,63.6719,63.6719,63.6719,63.6719,200.0
2012-09-13 10:45:00,72.62,72.62,72.62,72.62,900.0,63.6719,63.6719,63.6719,63.6719,900.0
2012-09-13 10:50:00,72.64,72.65,72.62,72.64,2200.0,63.6895,63.6983,63.6719,63.6895,2200.0
2012-09-13 10:55:00,72.63,72.65,72.61,72.64,8200.0,63.6807,63.6983,63.6632,63.6895,8200.0
2012-09-13 11:00:00,72.66,72.71,72.65,72.71,4700.0,63.707,63.7509,63.6983,63.7509,4700.0
2012-09-13 11:05:00,72.71,72.72,72.68,72.71,4800.0,63.7509,63.7596,63.7246,63.7509,4800.0
2012-09-13 11:10:00,72.72,72.74,72.7,72.72,6800.0,63.7596,63.7772,63.7421,63.7596,6800.0
2012-09-13 11:15:00,72.71,72.74,72.71,72.72,2600.0,63.7509,63.7772,63.7509,63.7596,2600.0
2012-09-13 11:20:00,72.73,72.74,72.71,72.72,3800.0,63.7684,63.7772,63.7509,63.7596,3800.0
2012-09-13 11:25:00,72.72,72.73,72.72,72.73,1500.0,63.7596,63.7684,63.7596,63.7684,1500.0
2012-09-13 11:30:00,72.75,72.76,72.73,72.73,8500.0,63.7859,63.7947,63.7684,63.7684,8500.0
2012-09-13 11:35:00,72.73,72.73,72.69,72.7,3600.0,63.7684,63.7684,63.7333,63.7421,3600.0
2012-09-13 11:40:00,72.7,72.71,72.7,72.71,1200.0,63.7421,63.7509,63.7421,63.7509,1200.0
2012-09-13 11:45:00,72.71,72.71,72.7,72.7,400.0,63.7509,63.7509,63.7421,63.7421,400.0
2012-09-13 11:50:00,72.7,72.7,72.68,72.68,1900.0,63.7421,63.7421,63.7246,63.7246,1900.0
2012-09-13 11:55:00,72.68,72.69,72.66,72.66,800.0,63.7246,63.7333,63.707,63.707,800.0
2012-09-13 12:00:00,72.66,72.69,72.64,72.68,3900.0,63.707,63.7333,63.6895,63.7246,3900.0
2012-09-13 12:05:00,72.67,72.69,72.67,72.69,1400.0,63.7158,63.7333,63.7158,63.7333,1400.0
2012-09-13 12:10:00,72.69,72.69,72.65,72.65,3100.0,63.7333,63.7333,63.6983,63.6983,3100.0
2012-09-13 12:15:00,72.64,72.64,72.59,72.63,1900.0,63.6895,63.6895,63.6456,63.6807,1900.0
2012-09-13 12:20:00,72.63,72.71,72.63,72.67,13300.0,63.6807,63.7509,63.6807,63.7158,13300.0
2012-09-13 12:25:00,72.67,72.68,72.61,72.63,32300.0,63.7158,63.7246,63.6632,63.6807,32300.0
2012-09-13 12:30:00,72.65,73.13,72.61,72.96,16700.0,63.6983,64.1191,63.6632,63.9701,16700.0
2012-09-13 12:35:00,72.91,72.95,72.68,72.94,10600.0,63.9262,63.9613,63.7246,63.9525,10600.0
2012-09-13 12:40:00,72.95,73.23,72.92,73.1,11200.0,63.9613,64.2068,63.935,64.0928,11200.0
2012-09-13 12:45:00,73.11,73.16,73.02,73.07,5300.0,64.1016,64.1454,64.0227,64.0665,5300.0
2012-09-13 12:50:00,73.05,73.09,72.99,73.02,4800.0,64.049,64.084,63.9964,64.0227,4800.0
2012-09-13 12:55:00,73.03,73.16,73.03,73.15,2400.0,64.0314,64.1454,64.0314,64.1366,2400.0
2012-09-13 13:00:00,73.17,73.28,73.17,73.26,6300.0,64.1542,64.2506,64.1542,64.2331,6300.0
2012-09-13 13:05:00,73.26,73.26,73.18,73.22,7800.0,64.2331,64.2331,64.1629,64.198,7800.0
2012-09-13 13:10:00,73.19,73.25,73.14,73.17,6300.0,64.1717,64.2243,64.1279,64.1542,6300.0
2012-09-13 13:15:00,73.17,73.26,73.17,73.25,5500.0,64.1542,64.2331,64.1542,64.2243,5500.0
2012-09-13 13:20:00,73.22,73.34,73.21,73.3,20500.0,64.198,64.3032,64.1893,64.2682,20500.0
2012-09-13 13:25:00,73.32,73.42,73.31,73.42,5900.0,64.2857,64.3734,64.2769,64.3734,5900.0
2012-09-13 13:30:00,73.44,73.57,73.43,73.54,9100.0,64.3909,64.5049,64.3821,64.4786,9100.0
2012-09-13 13:35:00,73.52,73.52,73.5,73.51,2800.0,64.4611,64.4611,64.4435,64.4523,2800.0
2012-09-13 13:40:00,73.51,73.51,73.49,73.5,2000.0,64.4523,64.4523,64.4347,64.4435,2000.0
2012-09-13 13:45:00,73.5,73.54,73.48,73.51,3600.0,64.4435,64.4786,64.426,64.4523,3600.0
2012-09-13 13:50:00,73.53,73.54,73.49,73.51,19700.0,64.4698,64.4786,64.4347,64.4523,19700.0
2012-09-13 13:55:00,73.49,73.49,73.46,73.48,800.0,64.4347,64.4347,64.4084,64.426,800.0
2012-09-13 14:00:00,73.45,73.59,73.44,73.58,5900.0,64.3997,64.5224,64.3909,64.5137,5900.0
2012-09-13 14:05:00,73.59,73.6,73.55,73.58,14500.0,64.5224,64.5312,64.4874,64.5137,14500.0
2012-09-13 14:10:00,73.57,73.67,73.57,73.66,7100.0,64.5049,64.5926,64.5049,64.5838,7100.0
2012-09-13 14:15:00,73.65,73.65,73.61,73.64,2800.0,64.575,64.575,64.54,64.5663,2800.0
2012-09-13 14:20:00,73.65,73.73,73.65,73.73,4800.0,64.575,64.6452,64.575,64.6452,4800.0
2012-09-13 14:25:00,73.83,73.9,73.82,73.82,22400.0,64.7329,64.7942,64.7241,64.7241,22400.0
2012-09-13 14:30:00,73.83,73.83,73.71,73.71,7200.0,64.7329,64.7329,64.6276,64.6276,7200.0
2012-09-13 14:35:00,73.7,73.76,73.69,73.75,4300.0,64.6189,64.6715,64.6101,64.6627,4300.0
2012-09-13 14:40:00,73.72,73.74,73.7,73.74,1200.0,64.6364,64.6539,64.6189,64.6539,1200.0
2012-09-13 14:45:00,73.75,73.77,73.74,73.75,1900.0,64.6627,64.6802,64.6539,64.6627,1900.0
2012-09-13 14:50:00,73.72,73.72,73.72,73.72,300.0,64.6364,64.6364,64.6364,64.6364,300.0
2012-09-13 14:55:00,73.7,73.7,73.65,73.66,1900.0,64.6189,64.6189,64.575,64.5838,1900.0
2012-09-13 15:00:00,73.67,73.68,73.63,73.66,1700.0,64.5926,64.6013,64.5575,64.5838,1700.0
2012-09-13 15:05:00,73.62,73.7,73.62,73.7,3900.0,64.5487,64.6189,64.5487,64.6189,3900.0
2012-09-13 15:10:00,73.71,73.74,73.68,73.7,4200.0,64.6276,64.6539,64.6013,64.6189,4200.0
2012-09-13 15:15:00,73.7,73.71,73.6,73.6,17000.0,64.6189,64.6276,64.5312,64.5312,17000.0
2012-09-13 15:20:00,73.6,73.68,73.6,73.68,4600.0,64.5312,64.6013,64.5312,64.6013,4600.0
2012-09-13 15:25:00,73.69,73.72,73.67,73.67,3300.0,64.6101,64.6364,64.5926,64.5926,3300.0
2012-09-13 15:30:00,73.67,73.75,73.65,73.67,18400.0,64.5926,64.6627,64.575,64.5926,18400.0
2012-09-13 15:35:00,73.66,73.74,73.66,73.74,17400.0,64.5838,64.6539,64.5838,64.6539,17400.0
2012-09-13 15:40:00,73.75,73.8,73.74,73.77,8500.0,64.6627,64.7066,64.6539,64.6802,8500.0
2012-09-13 15:45:00,73.75,73.76,73.7,73.72,7600.0,64.6627,64.6715,64.6189,64.6364,7600.0
2012-09-13 15:50:00,73.71,73.71,73.63,73.63,2600.0,64.6276,64.6276,64.5575,64.5575,2600.0
2012-09-13 15:55:00,73.61,73.64,73.55,73.64,8300.0,64.54,64.5663,64.4874,64.5663,8300.0
2012-09-14 09:30:00,73.79,73.98,73.79,73.96,11900.0,64.6978,64.8644,64.6978,64.8468,11900.0
2012-09-14 09:35:00,73.99,74.02,73.96,74.02,6100.0,64.8731,64.8994,64.8468,64.8994,6100.0
2012-09-14 09:40:00,74.05,74.11,74.02,74.11,11500.0,64.9257,64.9784,64.8994,64.9784,11500.0
2012-09-14 09:45:00,74.1,74.13,74.1,74.13,4200.0,64.9696,64.9959,64.9696,64.9959,4200.0
2012-09-14 09:50:00,74.13,74.23,74.13,74.16,18700.0,64.9959,65.0836,64.9959,65.0222,18700.0
2012-09-14 09:55:00,74.24,74.24,74.15,74.15,17300.0,65.0923,65.0923,65.0134,65.0134,17300.0
2012-09-14 10:00:00,74.18,74.26,74.18,74.26,14800.0,65.0397,65.1099,65.0397,65.1099,14800.0
2012-09-14 10:05:00,74.26,74.28,74.24,74.25,19800.0,65.1099,65.1274,65.0923,65.1011,19800.0
2012-09-14 10:10:00,74.25,74.39,74.24,74.38,15800.0,65.1011,65.2239,65.0923,65.2151,15800.0
2012-09-14 10:15:00,74.4,74.44,74.39,74.44,4400.0,65.2326,65.2677,65.2239,65.2677,4400.0
2012-09-14 10:20:00,74.44,74.49,74.44,74.46,7200.0,65.2677,65.3115,65.2677,65.2852,7200.0
2012-09-14 10:25:00,74.43,74.44,74.39,74.39,11000.0,65.2589,65.2677,65.2239,65.2239,11000.0
2012-09-14 10:30:00,74.39,74.4,74.34,74.34,6100.0,65.2239,65.2326,65.18,65.18,6100.0
2012-09-14 10:35:00,74.32,74.37,74.32,74.37,3400.0,65.1625,65.2063,65.1625,65.2063,3400.0
2012-09-14 10:40:00,74.38,74.38,74.29,74.29,4900.0,65.2151,65.2151,65.1362,65.1362,4900.0
2012-09-14 10:45:00,74.29,74.3,74.25,74.28,6600.0,65.1362,65.1449,65.1011,65.1274,6600.0
2012-09-14 10:50:00,74.27,74.28,74.21,74.25,10000.0,65.1186,65.1274,65.066,65.1011,10000.0
2012-09-14 10:55:00,74.26,74.27,74.23,74.26,8200.0,65.1099,65.1186,65.0836,65.1099,8200.0
2012-09-14 11:00:00,74.26,74.3,74.25,74.29,4200.0,65.1099,65.1449,65.1011,65.1362,4200.0
2012-09-14 11:05:00,74.3,74.3,74.23,74.25,13600.0,65.1449,65.1449,65.0836,65.1011,13600.0
2012-09-14 11:10:00,74.27,74.3,74.25,74.26,8300.0,65.1186,65.1449,65.1011,65.1099,8300.0
2012-09-14 11:15:00,74.25,74.25,74.18,74.2,2300.0,65.1011,65.1011,65.0397,65.0573,2300.0
2012-09-14 11:20:00,74.21,74.27,74.21,74.27,1000.0,65.066,65.1186,65.066,65.1186,1000.0
2012-09-14 11:25:00,74.26,74.31,74.26,74.3,10500.0,65.1099,65.1537,65.1099,65.1449,10500.0
2012-09-14 11:30:00,74.3,74.31,74.23,74.28,7200.0,65.1449,65.1537,65.0836,65.1274,7200.0
2012-09-14 11:35:00,74.3,74.31,74.23,74.23,3300.0,65.1449,65.1537,65.0836,65.0836,3300.0
2012-09-14 11:40:00,74.26,74.27,74.26,74.27,1700.0,65.1099,65.1186,65.1099,65.1186,1700.0
2012-09-14 11:45:00,74.27,74.3,74.23,74.23,4500.0,65.1186,65.1449,65.0836,65.0836,4500.0
2012-09-14 11:50:00,74.23,74.25,74.19,74.2,4900.0,65.0836,65.1011,65.0485,65.0573,4900.0
2012-09-14 11:55:00,74.18,74.21,74.15,74.18,4400.0,65.0397,65.066,65.0134,65.0397,4400.0
2012-09-14 12:00:00,74.19,74.25,74.17,74.22,4700.0,65.0485,65.1011,65.031,65.0748,4700.0
2012-09-14 12:05:00,74.25,74.26,74.23,74.26,1800.0,65.1011,65.1099,65.0836,65.1099,1800.0
2012-09-14 12:10:00,74.26,74.3,74.26,74.29,5100.0,65.1099,65.1449,65.1099,65.1362,5100.0
2012-09-14 12:15:00,74.27,74.33,74.27,74.33,5300.0,65.1186,65.1712,65.1186,65.1712,5300.0
2012-09-14 12:20:00,74.32,74.35,74.32,74.35,6000.0,65.1625,65.1888,65.1625,65.1888,6000.0
2012-09-14 12:25:00,74.35,74.35,74.33,74.33,2300.0,65.1888,65.1888,65.1712,65.1712,2300.0
2012-09-14 12:30:00,74.32,74.34,74.32,74.33,1400.0,65.1625,65.18,65.1625,65.1712,1400.0
2012-09-14 12:35:00,74.34,74.34,74.32,74.32,1700.0,65.18,65.18,65.1625,65.1625,1700.0
2012-09-14 12:40:00,74.32,74.33,74.32,74.32,1800.0,65.1625,65.1712,65.1625,65.1625,1800.0
2012-09-14 12:45:00,74.32,74.33,74.3,74.33,6000.0,65.1625,65.1712,65.1449,65.1712,6000.0
2012-09-14 12:50:00,74.33,74.35,74.33,74.34,800.0,65.1712,65.1888,65.1712,65.18,800.0
2012-09-14 12:55:00,74.35,74.35,74.28,74.28,2100.0,65.1888,65.1888,65.1274,65.1274,2100.0
2012-09-14 13:00:00,74.26,74.28,74.24,74.25,1200.0,65.1099,65.1274,65.0923,65.1011,1200.0
2012-09-14 13:05:00,74.25,74.28,74.25,74.27,2400.0,65.1011,65.1274,65.1011,65.1186,2400.0
2012-09-14 13:10:00,74.26,74.27,74.24,74.24,6000.0,65.1099,65.1186,65.0923,65.0923,6000.0
2012-09-14 13:15:00,74.23,74.23,74.21,74.21,5200.0,65.0836,65.0836,65.066,65.066,5200.0
2012-09-14 13:20:00,74.2,74.2,74.12,74.13,9700.0,65.0573,65.0573,64.9871,64.9959,9700.0
2012-09-14 13:25:00,74.1,74.12,74.06,74.06,10500.0,64.9696,64.9871,64.9345,64.9345,10500.0
2012-09-14 13:30:00,74.1,74.15,74.1,74.12,57000.0,64.9696,65.0134,64.9696,64.9871,57000.0
2012-09-14 13:35:00,74.12,74.13,74.08,74.12,2600.0,64.9871,64.9959,64.9521,64.9871,2600.0
2012-09-14 13:40:00,74.1,74.11,74.1,74.1,4000.0,64.9696,64.9784,64.9696,64.9696,4000.0
2012-09-14 13:45:00,74.1,74.13,74.08,74.08,2300.0,64.9696,64.9959,64.9521,64.9521,2300.0
2012-09-14 13:50:00,74.11,74.11,74.08,74.1,5400.0,64.9784,64.9784,64.9521,64.9696,5400.0
2012-09-14 13:55:00,74.11,74.18,74.11,74.17,4300.0,64.9784,65.0397,64.9784,65.031,4300.0
2012-09-14 14:00:00,74.18,74.18,74.17,74.18,12100.0,65.0397,65.0397,65.031,65.0397,12100.0
2012-09-14 14:05:00,74.17,74.17,74.12,74.14,3600.0,65.031,65.031,64.9871,65.0047,3600.0
2012-09-14 14:10:00,74.14,74.19,74.09,74.11,23700.0,65.0047,65.0485,64.9608,64.9784,23700.0
2012-09-14 14:15:00,74.11,74.11,74.09,74.11,2200.0,64.9784,64.9784,64.9608,64.9784,2200.0
2012-09-14 14:20:00,74.1,74.16,74.1,74.15,14300.0,64.9696,65.0222,64.9696,65.0134,14300.0
2012-09-14 14:25:00,74.15,74.19,74.15,74.17,3400.0,65.0134,65.0485,65.0134,65.031,3400.0
2012-09-14 14:30:00,74.16,74.18,74.12,74.14,3200.0,65.0222,65.0397,64.9871,65.0047,3200.0
2012-09-14 14:35:00,74.14,74.16,74.13,74.13,3400.0,65.0047,65.0222,64.9959,64.9959,3400.0
2012-09-14 14:40:00,74.13,74.13,74.1,74.12,4900.0,64.9959,64.9959,64.9696,64.9871,4900.0
2012-09-14 14:45:00,74.15,74.16,74.14,74.16,4700.0,65.0134,65.0222,65.0047,65.0222,4700.0
2012-09-14 14:50:00,74.16,74.18,74.11,74.12,4800.0,65.0222,65.0397,64.9784,64.9871,4800.0
2012-09-14 14:55:00,74.14,74.22,74.14,74.2,6200.0,65.0047,65.0748,65.0047,65.0573,6200.0
2012-09-14 15:00:00,74.2,74.2,74.16,74.16,1600.0,65.0573,65.0573,65.0222,65.0222,1600.0
2012-09-14 15:05:00,74.16,74.17,74.12,74.13,3000.0,65.0222,65.031,64.9871,64.9959,3000.0
2012-09-14 15:10:00,74.13,74.15,74.09,74.12,8300.0,64.9959,65.0134,64.9608,64.9871,8300.0
2012-09-14 15:15:00,74.13,74.13,74.04,74.08,4000.0,64.9959,64.9959,64.917,64.9521,4000.0
2012-09-14 15:20:00,74.07,74.07,73.96,73.96,21800.0,64.9433,64.9433,64.8468,64.8468,21800.0
2012-09-14 15:25:00,73.95,74.03,73.95,74.03,2800.0,64.8381,64.9082,64.8381,64.9082,2800.0
2012-09-14 15:30:00,74.03,74.03,73.97,73.98,16200.0,64.9082,64.9082,64.8556,64.8644,16200.0
2012-09-14 15:35:00,73.98,74.09,73.98,74.05,12800.0,64.8644,64.9608,64.8644,64.9257,12800.0
2012-09-14 15:40:00,74.04,74.06,74.03,74.06,6400.0,64.917,64.9345,64.9082,64.9345,6400.0
2012-09-14 15:45:00,74.04,74.04,73.93,73.96,4500.0,64.917,64.917,64.8205,64.8468,4500.0
2012-09-14 15:50:00,73.96,74.03,73.96,74.02,13000.0,64.8468,64.9082,64.8468,64.8994,13000.0
2012-09-14 15:55:00,74.02,74.12,74.0,74.12,12100.0,64.8994,64.9871,64.8819,64.9871,12100.0
2012-09-17 09:30:00,74.09,74.09,74.0,74.04,8300.0,64.9608,64.9608,64.8819,64.917,8300.0
2012-09-17 09:35:00,74.04,74.15,74.04,74.11,3600.0,64.917,65.0134,64.917,64.9784,3600.0
2012-09-17 09:40:00,74.06,74.06,74.0,74.01,1000.0,64.9345,64.9345,64.8819,64.8907,1000.0
2012-09-17 09:45:00,74.0,74.01,73.99,73.99,1000.0,64.8819,64.8907,64.8731,64.8731,1000.0
2012-09-17 09:50:00,73.97,74.01,73.97,73.98,2400.0,64.8556,64.8907,64.8556,64.8644,2400.0
2012-09-17 09:55:00,73.98,74.01,73.98,74.01,2900.0,64.8644,64.8907,64.8644,64.8907,2900.0
2012-09-17 10:00:00,74.01,74.06,73.99,74.03,1500.0,64.8907,64.9345,64.8731,64.9082,1500.0
2012-09-17 10:05:00,74.04,74.04,74.0,74.02,1100.0,64.917,64.917,64.8819,64.8994,1100.0
2012-09-17 10:10:00,74.0,74.04,74.0,74.04,3500.0,64.8819,64.917,64.8819,64.917,3500.0
2012-09-17 10:15:00,74.08,74.08,74.04,74.04,600.0,64.9521,64.9521,64.917,64.917,600.0
2012-09-17 10:20:00,74.03,74.08,74.03,74.07,3400.0,64.9082,64.9521,64.9082,64.9433,3400.0
2012-09-17 10:25:00,74.09,74.12,74.09,74.12,1200.0,64.9608,64.9871,64.9608,64.9871,1200.0
2012-09-17 10:30:00,74.12,74.15,74.12,74.14,1600.0,64.9871,65.0134,64.9871,65.0047,1600.0
2012-09-17 10:35:00,74.13,74.13,74.05,74.05,2900.0,64.9959,64.9959,64.9257,64.9257,2900.0
2012-09-17 10:40:00,74.03,74.07,74.03,74.05,1500.0,64.9082,64.9433,64.9082,64.9257,1500.0
2012-09-17 10:45:00,74.07,74.09,74.06,74.09,2100.0,64.9433,64.9608,64.9345,64.9608,2100.0
2012-09-17 10:50:00,74.08,74.09,74.01,74.07,15400.0,64.9521,64.9608,64.8907,64.9433,15400.0
2012-09-17 10:55:00,74.09,74.09,74.08,74.09,4800.0,64.9608,64.9608,64.9521,64.9608,4800.0
2012-09-17 11:00:00,74.08,74.13,74.08,74.11,25900.0,64.9521,64.9959,64.9521,64.9784,25900.0
2012-09-17 11:05:00,74.11,74.11,74.05,74.06,17800.0,64.9784,64.9784,64.9257,64.9345,17800.0
2012-09-17 11:10:00,74.07,74.09,74.04,74.09,4200.0,64.9433,64.9608,64.917,64.9608,4200.0
2012-09-17 11:15:00,74.06,74.08,74.02,74.08,2400.0,64.9345,64.9521,64.8994,64.9521,2400.0
2012-09-17 11:20:00,74.08,74.09,74.05,74.06,3300.0,64.9521,64.9608,64.9257,64.9345,3300.0
2012-09-17 11:25:00,74.05,74.08,74.03,74.03,4100.0,64.9257,64.9521,64.9082,64.9082,4100.0
2012-09-17 11:30:00,74.05,74.07,74.05,74.05,6000.0,64.9257,64.9433,64.9257,64.9257,6000.0
2012-09-17 11:35:00,74.04,74.04,74.02,74.02,600.0,64.917,64.917,64.8994,64.8994,600.0
2012-09-17 11:40:00,74.02,74.06,74.02,74.06,600.0,64.8994,64.9345,64.8994,64.9345,600.0
2012-09-17 11:45:00,74.05,74.05,74.05,74.05,100.0,64.9257,64.9257,64.9257,64.9257,100.0
2012-09-17 11:50:00,74.08,74.08,74.07,74.07,600.0,64.9521,64.9521,64.9433,64.9433,600.0
2012-09-17 11:55:00,74.05,74.05,74.02,74.03,2400.0,64.9257,64.9257,64.8994,64.9082,2400.0
2012-09-17 12:00:00,74.04,74.04,74.02,74.02,1000.0,64.917,64.917,64.8994,64.8994,1000.0
2012-09-17 12:05:00,74.07,74.07,74.06,74.07,1600.0,64.9433,64.9433,64.9345,64.9433,1600.0
2012-09-17 12:10:00,74.07,74.07,74.06,74.06,1300.0,64.9433,64.9433,64.9345,64.9345,1300.0
2012-09-17 12:15:00,74.04,74.05,74.04,74.05,1400.0,64.917,64.9257,64.917,64.9257,1400.0
2012-09-17 12:20:00,74.04,74.07,74.04,74.07,3100.0,64.917,64.9433,64.917,64.9433,3100.0
2012-09-17 12:25:00,74.08,74.08,74.07,74.08,600.0,64.9521,64.9521,64.9433,64.9521,600.0
2012-09-17 12:30:00,74.07,74.07,74.05,74.05,1300.0,64.9433,64.9433,64.9257,64.9257,1300.0
2012-09-17 12:35:00,74.05,74.06,74.05,74.06,1300.0,64.9257,64.9345,64.9257,64.9345,1300.0
2012-09-17 12:40:00,74.08,74.08,74.08,74.08,100.0,64.9521,64.9521,64.9521,64.9521,100.0
2012-09-17 12:45:00,74.08,74.08,74.08,74.08,0.0,64.9521,64.9521,64.9521,64.9521,0.0
2012-09-17 12:50:00,74.06,74.06,74.05,74.05,1000.0,64.9345,64.9345,64.9257,64.9257,1000.0
2012-09-17 12:55:00,74.04,74.04,74.04,74.04,1700.0,64.917,64.917,64.917,64.917,1700.0
2012-09-17 13:00:00,74.04,74.04,74.01,74.01,1700.0,64.917,64.917,64.8907,64.8907,1700.0
2012-09-17 13:05:00,74.01,74.03,74.01,74.01,3400.0,64.8907,64.9082,64.8907,64.8907,3400.0
2012-09-17 13:10:00,74.03,74.03,74.03,74.03,500.0,64.9082,64.9082,64.9082,64.9082,500.0
2012-09-17 13:15:00,74.02,74.03,74.01,74.01,2600.0,64.8994,64.9082,64.8907,64.8907,2600.0
2012-09-17 13:20:00,74.02,74.02,74.01,74.01,1400.0,64.8994,64.8994,64.8907,64.8907,1400.0
2012-09-17 13:25:00,74.01,74.03,74.0,74.03,3200.0,64.8907,64.9082,64.8819,64.9082,3200.0
2012-09-17 13:30:00,74.02,74.03,74.01,74.03,9700.0,64.8994,64.9082,64.8907,64.9082,9700.0
2012-09-17 13:35:00,74.02,74.03,74.01,74.02,3800.0,64.8994,64.9082,64.8907,64.8994,3800.0
2012-09-17 13:40:00,74.02,74.02,74.0,74.01,2700.0,64.8994,64.8994,64.8819,64.8907,2700.0
2012-09-17 13:45:00,74.0,74.02,73.98,74.0,1500.0,64.8819,64.8994,64.8644,64.8819,1500.0
2012-09-17 13:50:00,73.98,73.99,73.96,73.96,1500.0,64.8644,64.8731,64.8468,64.8468,1500.0
2012-09-17 13:55:00,73.96,74.0,73.96,74.0,2900.0,64.8468,64.8819,64.8468,64.8819,2900.0
2012-09-17 14:00:00,73.97,74.0,73.97,73.98,1500.0,64.8556,64.8819,64.8556,64.8644,1500.0
2012-09-17 14:05:00,73.96,73.97,73.89,73.89,11900.0,64.8468,64.8556,64.7855,64.7855,11900.0
2012-09-17 14:10:00,73.91,73.92,73.9,73.92,11800.0,64.803,64.8118,64.7942,64.8118,11800.0
2012-09-17 14:15:00,73.92,73.96,73.91,73.96,2800.0,64.8118,64.8468,64.803,64.8468,2800.0
2012-09-17 14:20:00,73.97,74.01,73.94,73.96,13100.0,64.8556,64.8907,64.8293,64.8468,13100.0
2012-09-17 14:25:00,73.96,74.0,73.95,73.95,3400.0,64.8468,64.8819,64.8381,64.8381,3400.0
2012-09-17 14:30:00,73.96,73.97,73.91,73.92,5900.0,64.8468,64.8556,64.803,64.8118,5900.0
2012-09-17 14:35:00,73.92,73.97,73.91,73.97,7600.0,64.8118,64.8556,64.803,64.8556,7600.0
2012-09-17 14:40:00,73.92,73.95,73.9,73.9,1300.0,64.8118,64.8381,64.7942,64.7942,1300.0
2012-09-17 14:45:00,73.94,73.99,73.94,73.98,3400.0,64.8293,64.8731,64.8293,64.8644,3400.0
2012-09-17 14:50:00,73.98,73.99,73.95,73.96,3500.0,64.8644,64.8731,64.8381,64.8468,3500.0
2012-09-17 14:55:00,73.98,73.98,73.95,73.95,10900.0,64.8644,64.8644,64.8381,64.8381,10900.0
2012-09-17 15:00:00,73.95,73.95,73.9,73.9,2100.0,64.8381,64.8381,64.7942,64.7942,2100.0
2012-09-17 15:05:00,73.91,73.96,73.91,73.95,13300.0,64.803,64.8468,64.803,64.8381,13300.0
2012-09-17 15:10:00,73.94,73.96,73.91,73.91,6600.0,64.8293,64.8468,64.803,64.803,6600.0
2012-09-17 15:15:00,73.91,73.92,73.9,73.9,5600.0,64.803,64.8118,64.7942,64.7942,5600.0
2012-09-17 15:20:00,73.9,73.92,73.89,73.9,4800.0,64.7942,64.8118,64.7855,64.7942,4800.0
2012-09-17 15:25:00,73.88,73.88,73.83,73.83,5200.0,64.7767,64.7767,64.7329,64.7329,5200.0
2012-09-17 15:30:00,73.85,73.87,73.82,73.84,35000.0,64.7504,64.7679,64.7241,64.7416,35000.0
2012-09-17 15:35:00,73.84,73.89,73.83,73.89,6400.0,64.7416,64.7855,64.7329,64.7855,6400.0
2012-09-17 15:40:00,73.88,73.92,73.87,73.92,1500.0,64.7767,64.8118,64.7679,64.8118,1500.0
2012-09-17 15:45:00,73.92,73.98,73.91,73.97,10100.0,64.8118,64.8644,64.803,64.8556,10100.0
2012-09-17 15:50:00,73.94,73.99,73.92,73.99,3900.0,64.8293,64.8731,64.8118,64.8731,3900.0
2012-09-17 15:55:00,73.98,74.01,73.94,73.96,5500.0,64.8644,64.8907,64.8293,64.8468,5500.0
2012-09-18 09:30:00,73.94,73.95,73.81,73.82,10700.0,64.8293,64.8381,64.7153,64.7241,10700.0
2012-09-18 09:35:00,73.82,73.82,73.75,73.78,800.0,64.7241,64.7241,64.6627,64.689,800.0
2012-09-18 09:40:00,73.79,73.83,73.79,73.83,1100.0,64.6978,64.7329,64.6978,64.7329,1100.0
2012-09-18 09:45:00,73.87,73.88,73.84,73.88,600.0,64.7679,64.7767,64.7416,64.7767,600.0
2012-09-18 09:50:00,73.87,73.93,73.87,73.93,1200.0,64.7679,64.8205,64.7679,64.8205,1200.0
2012-09-18 09:55:00,73.88,73.91,73.88,73.91,300.0,64.7767,64.803,64.7767,64.803,300.0
2012-09-18 10:00:00,73.95,73.98,73.93,73.95,2600.0,64.8381,64.8644,64.8205,64.8381,2600.0
2012-09-18 10:05:00,73.88,73.88,73.85,73.86,2500.0,64.7767,64.7767,64.7504,64.7592,2500.0
2012-09-18 10:10:00,73.9,73.92,73.87,73.89,1400.0,64.7942,64.8118,64.7679,64.7855,1400.0
2012-09-18 10:15:00,73.9,73.91,73.85,73.86,4800.0,64.7942,64.803,64.7504,64.7592,4800.0
2012-09-18 10:20:00,73.9,73.94,73.87,73.89,6500.0,64.7942,64.8293,64.7679,64.7855,6500.0
2012-09-18 10:25:00,73.91,73.92,73.85,73.92,1300.0,64.803,64.8118,64.7504,64.8118,1300.0
2012-09-18 10:30:00,73.91,73.94,73.88,73.92,4700.0,64.803,64.8293,64.7767,64.8118,4700.0
2012-09-18 10:35:00,73.93,73.96,73.93,73.94,300.0,64.8205,64.8468,64.8205,64.8293,300.0
2012-09-18 10:40:00,73.93,73.95,73.91,73.95,1400.0,64.8205,64.8381,64.803,64.8381,1400.0
2012-09-18 10:45:00,73.87,73.88,73.86,73.88,700.0,64.7679,64.7767,64.7592,64.7767,700.0
2012-09-18 10:50:00,73.86,73.87,73.86,73.86,1200.0,64.7592,64.7679,64.7592,64.7592,1200.0
2012-09-18 10:55:00,73.87,73.92,73.87,73.92,2900.0,64.7679,64.8118,64.7679,64.8118,2900.0
2012-09-18 11:00:00,73.96,73.96,73.93,73.94,1100.0,64.8468,64.8468,64.8205,64.8293,1100.0
2012-09-18 11:05:00,73.94,73.97,73.93,73.93,2500.0,64.8293,64.8556,64.8205,64.8205,2500.0
2012-09-18 11:10:00,73.97,73.99,73.97,73.97,1000.0,64.8556,64.8731,64.8556,64.8556,1000.0
2012-09-18 11:15:00,73.99,74.0,73.97,73.97,6700.0,64.8731,64.8819,64.8556,64.8556,6700.0
2012-09-18 11:20:00,73.97,73.97,73.95,73.95,500.0,64.8556,64.8556,64.8381,64.8381,500.0
2012-09-18 11:25:00,73.95,73.98,73.95,73.97,3100.0,64.8381,64.8644,64.8381,64.8556,3100.0
2012-09-18 11:30:00,73.95,73.95,73.88,73.88,4200.0,64.8381,64.8381,64.7767,64.7767,4200.0
2012-09-18 11:35:00,73.91,73.94,73.91,73.94,1300.0,64.803,64.8293,64.803,64.8293,1300.0
2012-09-18 11:40:00,73.92,73.92,73.89,73.91,1400.0,64.8118,64.8118,64.7855,64.803,1400.0
2012-09-18 11:45:00,73.91,73.93,73.9,73.91,3700.0,64.803,64.8205,64.7942,64.803,3700.0
2012-09-18 11:50:00,73.9,73.93,73.89,73.89,5600.0,64.7942,64.8205,64.7855,64.7855,5600.0
2012-09-18 11:55:00,73.89,73.92,73.88,73.89,3400.0,64.7855,64.8118,64.7767,64.7855,3400.0
2012-09-18 12:00:00,73.89,73.9,73.87,73.9,2300.0,64.7855,64.7942,64.7679,64.7942,2300.0
2012-09-18 12:05:00,73.9,73.9,73.88,73.88,900.0,64.7942,64.7942,64.7767,64.7767,900.0
2012-09-18 12:10:00,73.88,73.88,73.81,73.83,20100.0,64.7767,64.7767,64.7153,64.7329,20100.0
2012-09-18 12:15:00,73.81,73.81,73.78,73.81,2700.0,64.7153,64.7153,64.689,64.7153,2700.0
2012-09-18 12:20:00,73.77,73.79,73.76,73.76,3900.0,64.6802,64.6978,64.6715,64.6715,3900.0
2012-09-18 12:25:00,73.78,73.78,73.77,73.77,1900.0,64.689,64.689,64.6802,64.6802,1900.0
2012-09-18 12:30:00,73.75,73.77,73.75,73.76,1300.0,64.6627,64.6802,64.6627,64.6715,1300.0
2012-09-18 12:35:00,73.76,73.77,73.75,73.76,2100.0,64.6715,64.6802,64.6627,64.6715,2100.0
2012-09-18 12:40:00,73.8,73.8,73.8,73.8,1500.0,64.7066,64.7066,64.7066,64.7066,1500.0
2012-09-18 12:45:00,73.78,73.8,73.77,73.8,2600.0,64.689,64.7066,64.6802,64.7066,2600.0
2012-09-18 12:50:00,73.8,73.84,73.79,73.84,2500.0,64.7066,64.7416,64.6978,64.7416,2500.0
2012-09-18 12:55:00,73.82,73.82,73.82,73.82,400.0,64.7241,64.7241,64.7241,64.7241,400.0
2012-09-18 13:00:00,73.79,73.81,73.79,73.81,2200.0,64.6978,64.7153,64.6978,64.7153,2200.0
2012-09-18 13:05:00,73.8,73.8,73.72,73.77,5300.0,64.7066,64.7066,64.6364,64.6802,5300.0
2012-09-18 13:10:00,73.78,73.82,73.78,73.82,1700.0,64.689,64.7241,64.689,64.7241,1700.0
2012-09-18 13:15:00,73.82,73.88,73.82,73.84,8600.0,64.7241,64.7767,64.7241,64.7416,8600.0
2012-09-18 13:20:00,73.84,73.85,73.82,73.84,2700.0,64.7416,64.7504,64.7241,64.7416,2700.0
2012-09-18 13:25:00,73.83,73.83,73.81,73.81,700.0,64.7329,64.7329,64.7153,64.7153,700.0
2012-09-18 13:30:00,73.82,73.82,73.79,73.82,23600.0,64.7241,64.7241,64.6978,64.7241,23600.0
2012-09-18 13:35:00,73.79,73.82,73.79,73.8,2300.0,64.6978,64.7241,64.6978,64.7066,2300.0
2012-09-18 13:40:00,73.8,73.8,73.78,73.8,1200.0,64.7066,64.7066,64.689,64.7066,1200.0
2012-09-18 13:45:00,73.79,73.79,73.79,73.79,1400.0,64.6978,64.6978,64.6978,64.6978,1400.0
2012-09-18 13:50:00,73.79,73.79,73.75,73.75,1200.0,64.6978,64.6978,64.6627,64.6627,1200.0
2012-09-18 13:55:00,73.76,73.76,73.74,73.76,34600.0,64.6715,64.6715,64.6539,64.6715,34600.0
2012-09-18 14:00:00,73.76,73.79,73.73,73.73,3100.0,64.6715,64.6978,64.6452,64.6452,3100.0
2012-09-18 14:05:00,73.74,73.78,73.74,73.78,9800.0,64.6539,64.689,64.6539,64.689,9800.0
2012-09-18 14:10:00,73.78,73.78,73.75,73.78,5700.0,64.689,64.689,64.6627,64.689,5700.0
2012-09-18 14:15:00,73.79,73.83,73.79,73.8,10600.0,64.6978,64.7329,64.6978,64.7066,10600.0
2012-09-18 14:20:00,73.79,73.8,73.76,73.78,10300.0,64.6978,64.7066,64.6715,64.689,10300.0
2012-09-18 14:25:00,73.8,73.81,73.79,73.79,1000.0,64.7066,64.7153,64.6978,64.6978,1000.0
2012-09-18 14:30:00,73.81,73.83,73.79,73.79,2400.0,64.7153,64.7329,64.6978,64.6978,2400.0
2012-09-18 14:35:00,73.78,73.79,73.75,73.76,7100.0,64.689,64.6978,64.6627,64.6715,7100.0
2012-09-18 14:40:00,73.77,73.79,73.77,73.78,2000.0,64.6802,64.6978,64.6802,64.689,2000.0
2012-09-18 14:45:00,73.78,73.82,73.78,73.8,2800.0,64.689,64.7241,64.689,64.7066,2800.0
2012-09-18 14:50:00,73.81,73.81,73.75,73.77,4300.0,64.7153,64.7153,64.6627,64.6802,4300.0
2012-09-18 14:55:00,73.79,73.8,73.78,73.8,1600.0,64.6978,64.7066,64.689,64.7066,1600.0
2012-09-18 15:00:00,73.79,73.83,73.78,73.82,2100.0,64.6978,64.7329,64.689,64.7241,2100.0
2012-09-18 15:05:00,73.83,73.87,73.82,73.84,15400.0,64.7329,64.7679,64.7241,64.7416,15400.0
2012-09-18 15:10:00,73.86,73.87,73.83,73.86,7500.0,64.7592,64.7679,64.7329,64.7592,7500.0
2012-09-18 15:15:00,73.85,73.86,73.81,73.81,2900.0,64.7504,64.7592,64.7153,64.7153,2900.0
2012-09-18 15:20:00,73.83,73.84,73.81,73.81,2700.0,64.7329,64.7416,64.7153,64.7153,2700.0
2012-09-18 15:25:00,73.81,73.83,73.81,73.83,4100.0,64.7153,64.7329,64.7153,64.7329,4100.0
2012-09-18 15:30:00,73.83,73.89,73.83,73.88,1900.0,64.7329,64.7855,64.7329,64.7767,1900.0
2012-09-18 15:35:00,73.9,73.9,73.84,73.89,5900.0,64.7942,64.7942,64.7416,64.7855,5900.0
2012-09-18 15:40:00,73.89,73.91,73.84,73.84,10800.0,64.7855,64.803,64.7416,64.7416,10800.0
2012-09-18 15:45:00,73.85,73.89,73.84,73.88,8200.0,64.7504,64.7855,64.7416,64.7767,8200.0
2012-09-18 15:50:00,73.88,73.89,73.86,73.87,5400.0,64.7767,64.7855,64.7592,64.7679,5400.0
2012-09-18 15:55:00,73.84,73.91,73.84,73.91,3300.0,64.7416,64.803,64.7416,64.803,3300.0
2012-09-19 09:30:00,73.97,73.97,73.89,73.93,11200.0,64.8556,64.8556,64.7855,64.8205,11200.0
2012-09-19 09:35:00,73.9,73.92,73.84,73.84,1400.0,64.7942,64.8118,64.7416,64.7416,1400.0
2012-09-19 09:40:00,73.83,73.87,73.83,73.87,800.0,64.7329,64.7679,64.7329,64.7679,800.0
2012-09-19 09:45:00,73.86,73.88,73.84,73.84,3200.0,64.7592,64.7767,64.7416,64.7416,3200.0
2012-09-19 09:50:00,73.83,73.84,73.81,73.81,400.0,64.7329,64.7416,64.7153,64.7153,400.0
2012-09-19 09:55:00,73.85,73.88,73.85,73.86,2200.0,64.7504,64.7767,64.7504,64.7592,2200.0
2012-09-19 10:00:00,73.85,74.05,73.85,74.05,7900.0,64.7504,64.9257,64.7504,64.9257,7900.0
2012-09-19 10:05:00,74.08,74.08,73.95,73.98,1800.0,64.9521,64.9521,64.8381,64.8644,1800.0
2012-09-19 10:10:00,73.99,73.99,73.98,73.99,1000.0,64.8731,64.8731,64.8644,64.8731,1000.0
2012-09-19 10:15:00,74.01,74.01,73.97,73.97,2100.0,64.8907,64.8907,64.8556,64.8556,2100.0
2012-09-19 10:20:00,73.99,73.99,73.92,73.94,3000.0,64.8731,64.8731,64.8118,64.8293,3000.0
2012-09-19 10:25:00,73.95,73.95,73.92,73.92,4900.0,64.8381,64.8381,64.8118,64.8118,4900.0
2012-09-19 10:30:00,73.9,73.9,73.79,73.79,1300.0,64.7942,64.7942,64.6978,64.6978,1300.0
2012-09-19 10:35:00,73.82,73.86,73.82,73.85,1100.0,64.7241,64.7592,64.7241,64.7504,1100.0
2012-09-19 10:40:00,73.88,73.89,73.83,73.87,11700.0,64.7767,64.7855,64.7329,64.7679,11700.0
2012-09-19 10:45:00,73.86,73.93,73.85,73.93,3700.0,64.7592,64.8205,64.7504,64.8205,3700.0
2012-09-19 10:50:00,73.92,73.92,73.87,73.88,2600.0,64.8118,64.8118,64.7679,64.7767,2600.0
2012-09-19 10:55:00,73.9,73.92,73.9,73.91,1700.0,64.7942,64.8118,64.7942,64.803,1700.0
2012-09-19 11:00:00,73.89,73.93,73.88,73.93,6700.0,64.7855,64.8205,64.7767,64.8205,6700.0
2012-09-19 11:05:00,73.93,73.96,73.92,73.94,2300.0,64.8205,64.8468,64.8118,64.8293,2300.0
2012-09-19 11:10:00,73.94,73.97,73.93,73.97,700.0,64.8293,64.8556,64.8205,64.8556,700.0
2012-09-19 11:15:00,73.97,74.02,73.95,74.02,6000.0,64.8556,64.8994,64.8381,64.8994,6000.0
2012-09-19 11:20:00,74.03,74.09,74.03,74.08,6700.0,64.9082,64.9608,64.9082,64.9521,6700.0
2012-09-19 11:25:00,74.08,74.09,74.05,74.07,7000.0,64.9521,64.9608,64.9257,64.9433,7000.0
2012-09-19 11:30:00,74.06,74.07,74.03,74.04,12200.0,64.9345,64.9433,64.9082,64.917,12200.0
2012-09-19 11:35:00,74.04,74.06,74.04,74.05,4100.0,64.917,64.9345,64.917,64.9257,4100.0
2012-09-19 11:40:00,74.04,74.08,74.03,74.06,4100.0,64.917,64.9521,64.9082,64.9345,4100.0
2012-09-19 11:45:00,74.07,74.1,74.05,74.1,4800.0,64.9433,64.9696,64.9257,64.9696,4800.0
2012-09-19 11:50:00,74.1,74.1,74.08,74.1,1200.0,64.9696,64.9696,64.9521,64.9696,1200.0
2012-09-19 11:55:00,74.1,74.1,74.07,74.09,1200.0,64.9696,64.9696,64.9433,64.9608,1200.0
2012-09-19 12:00:00,74.07,74.09,74.06,74.06,5900.0,64.9433,64.9608,64.9345,64.9345,5900.0
2012-09-19 12:05:00,74.04,74.08,74.04,74.08,2300.0,64.917,64.9521,64.917,64.9521,2300.0
2012-09-19 12:10:00,74.08,74.1,74.07,74.1,5400.0,64.9521,64.9696,64.9433,64.9696,5400.0
2012-09-19 12:15:00,74.09,74.09,74.07,74.08,2300.0,64.9608,64.9608,64.9433,64.9521,2300.0
2012-09-19 12:20:00,74.09,74.12,74.09,74.12,13600.0,64.9608,64.9871,64.9608,64.9871,13600.0
2012-09-19 12:25:00,74.11,74.19,74.1,74.19,4100.0,64.9784,65.0485,64.9696,65.0485,4100.0
2012-09-19 12:30:00,74.18,74.18,74.18,74.18,700.0,65.0397,65.0397,65.0397,65.0397,700.0
2012-09-19 12:35:00,74.19,74.19,74.15,74.16,700.0,65.0485,65.0485,65.0134,65.0222,700.0
2012-09-19 12:40:00,74.16,74.16,74.13,74.14,3000.0,65.0222,65.0222,64.9959,65.0047,3000.0
2012-09-19 12:45:00,74.13,74.15,74.13,74.14,2700.0,64.9959,65.0134,64.9959,65.0047,2700.0
2012-09-19 12:50:00,74.12,74.16,74.12,74.16,1200.0,64.9871,65.0222,64.9871,65.0222,1200.0
2012-09-19 12:55:00,74.15,74.15,74.14,74.15,2100.0,65.0134,65.0134,65.0047,65.0134,2100.0
2012-09-19 13:00:00,74.16,74.16,74.14,74.15,6200.0,65.0222,65.0222,65.0047,65.0134,6200.0
2012-09-19 13:05:00,74.13,74.15,74.1,74.1,2200.0,64.9959,65.0134,64.9696,64.9696,2200.0
2012-09-19 13:10:00,74.1,74.1,74.1,74.1,600.0,64.9696,64.9696,64.9696,64.9696,600.0
2012-09-19 13:15:00,74.11,74.11,74.09,74.09,26900.0,64.9784,64.9784,64.9608,64.9608,26900.0
2012-09-19 13:20:00,74.09,74.11,74.09,74.1,6200.0,64.9608,64.9784,64.9608,64.9696,6200.0
2012-09-19 13:25:00,74.1,74.12,74.1,74.12,4400.0,64.9696,64.9871,64.9696,64.9871,4400.0
2012-09-19 13:30:00,74.11,74.14,74.11,74.14,1900.0,64.9784,65.0047,64.9784,65.0047,1900.0
2012-09-19 13:35:00,74.1,74.1,74.06,74.06,1900.0,64.9696,64.9696,64.9345,64.9345,1900.0
2012-09-19 13:40:00,74.06,74.08,74.06,74.07,1400.0,64.9345,64.9521,64.9345,64.9433,1400.0
2012-09-19 13:45:00,74.08,74.08,74.04,74.06,2100.0,64.9521,64.9521,64.917,64.9345,2100.0
2012-09-19 13:50:00,74.05,74.1,74.05,74.09,12100.0,64.9257,64.9696,64.9257,64.9608,12100.0
2012-09-19 13:55:00,74.1,74.1,74.07,74.09,7800.0,64.9696,64.9696,64.9433,64.9608,7800.0
2012-09-19 14:00:00,74.1,74.11,74.09,74.11,3800.0,64.9696,64.9784,64.9608,64.9784,3800.0
2012-09-19 14:05:00,74.1,74.12,74.1,74.12,10600.0,64.9696,64.9871,64.9696,64.9871,10600.0
2012-09-19 14:10:00,74.12,74.12,74.1,74.1,2700.0,64.9871,64.9871,64.9696,64.9696,2700.0
2012-09-19 14:15:00,74.11,74.15,74.11,74.15,4200.0,64.9784,65.0134,64.9784,65.0134,4200.0
2012-09-19 14:20:00,74.15,74.17,74.15,74.17,6700.0,65.0134,65.031,65.0134,65.031,6700.0
2012-09-19 14:25:00,74.17,74.19,74.16,74.16,5000.0,65.031,65.0485,65.0222,65.0222,5000.0
2012-09-19 14:30:00,74.17,74.19,74.16,74.17,5000.0,65.031,65.0485,65.0222,65.031,5000.0
2012-09-19 14:35:00,74.17,74.17,74.15,74.17,2200.0,65.031,65.031,65.0134,65.031,2200.0
2012-09-19 14:40:00,74.17,74.19,74.15,74.18,2400.0,65.031,65.0485,65.0134,65.0397,2400.0
2012-09-19 14:45:00,74.19,74.19,74.18,74.18,800.0,65.0485,65.0485,65.0397,65.0397,800.0
2012-09-19 14:50:00,74.19,74.19,74.17,74.18,4100.0,65.0485,65.0485,65.031,65.0397,4100.0
2012-09-19 14:55:00,74.17,74.21,74.17,74.21,12700.0,65.031,65.066,65.031,65.066,12700.0
2012-09-19 15:00:00,74.21,74.21,74.18,74.19,4600.0,65.066,65.066,65.0397,65.0485,4600.0
2012-09-19 15:05:00,74.18,74.2,74.17,74.19,6600.0,65.0397,65.0573,65.031,65.0485,6600.0
2012-09-19 15:10:00,74.2,74.24,74.19,74.22,2500.0,65.0573,65.0923,65.0485,65.0748,2500.0
2012-09-19 15:15:00,74.23,74.23,74.19,74.19,11100.0,65.0836,65.0836,65.0485,65.0485,11100.0
2012-09-19 15:20:00,74.2,74.21,74.17,74.17,10900.0,65.0573,65.066,65.031,65.031,10900.0
2012-09-19 15:25:00,74.17,74.2,74.17,74.18,5700.0,65.031,65.0573,65.031,65.0397,5700.0
2012-09-19 15:30:00,74.17,74.17,74.14,74.14,15300.0,65.031,65.031,65.0047,65.0047,15300.0
2012-09-19 15:35:00,74.15,74.16,74.12,74.15,9600.0,65.0134,65.0222,64.9871,65.0134,9600.0
2012-09-19 15:40:00,74.15,74.18,74.15,74.18,3700.0,65.0134,65.0397,65.0134,65.0397,3700.0
2012-09-19 15:45:00,74.18,74.18,74.14,74.17,7200.0,65.0397,65.0397,65.0047,65.031,7200.0
2012-09-19 15:50:00,74.17,74.17,74.1,74.1,10600.0,65.031,65.031,64.9696,64.9696,10600.0
2012-09-19 15:55:00,74.11,74.12,74.05,74.05,9000.0,64.9784,64.9871,64.9257,64.9257,9000.0
2012-09-20 09:30:00,73.56,73.69,73.56,73.65,13300.0,64.4961,64.6101,64.4961,64.575,13300.0
2012-09-20 09:35:00,73.64,73.65,73.62,73.65,2500.0,64.5663,64.575,64.5487,64.575,2500.0
2012-09-20 09:40:00,73.67,73.67,73.6,73.6,2900.0,64.5926,64.5926,64.5312,64.5312,2900.0
2012-09-20 09:45:00,73.59,73.6,73.48,73.48,10600.0,64.5224,64.5312,64.426,64.426,10600.0
2012-09-20 09:50:00,73.45,73.46,73.41,73.41,6100.0,64.3997,64.4084,64.3646,64.3646,6100.0
2012-09-20 09:55:00,73.42,73.42,73.4,73.4,2100.0,64.3734,64.3734,64.3558,64.3558,2100.0
2012-09-20 10:00:00,73.44,73.51,73.44,73.5,72500.0,64.3909,64.4523,64.3909,64.4435,72500.0
2012-09-20 10:05:00,73.52,73.52,73.51,73.51,9100.0,64.4611,64.4611,64.4523,64.4523,9100.0
2012-09-20 10:10:00,73.5,73.62,73.5,73.61,6100.0,64.4435,64.5487,64.4435,64.54,6100.0
2012-09-20 10:15:00,73.6,73.6,73.56,73.56,1700.0,64.5312,64.5312,64.4961,64.4961,1700.0
2012-09-20 10:20:00,73.55,73.55,73.52,73.52,7600.0,64.4874,64.4874,64.4611,64.4611,7600.0
2012-09-20 10:25:00,73.52,73.57,73.52,73.55,1900.0,64.4611,64.5049,64.4611,64.4874,1900.0
2012-09-20 10:30:00,73.58,73.66,73.58,73.66,356800.0,64.5137,64.5838,64.5137,64.5838,356800.0
2012-09-20 10:35:00,73.66,73.74,73.66,73.74,5100.0,64.5838,64.6539,64.5838,64.6539,5100.0
2012-09-20 10:40:00,73.74,73.76,73.7,73.7,8500.0,64.6539,64.6715,64.6189,64.6189,8500.0
2012-09-20 10:45:00,73.74,73.76,73.72,73.72,11200.0,64.6539,64.6715,64.6364,64.6364,11200.0
2012-09-20 10:50:00,73.7,73.71,73.67,73.68,11700.0,64.6189,64.6276,64.5926,64.6013,11700.0
2012-09-20 10:55:00,73.68,73.74,73.68,73.73,5000.0,64.6013,64.6539,64.6013,64.6452,5000.0
2012-09-20 11:00:00,73.74,73.79,73.74,73.76,3600.0,64.6539,64.6978,64.6539,64.6715,3600.0
2012-09-20 11:05:00,73.73,73.73,73.71,73.73,5200.0,64.6452,64.6452,64.6276,64.6452,5200.0
2012-09-20 11:10:00,73.73,73.73,73.71,73.71,4400.0,64.6452,64.6452,64.6276,64.6276,4400.0
2012-09-20 11:15:00,73.67,73.69,73.65,73.67,1700.0,64.5926,64.6101,64.575,64.5926,1700.0
2012-09-20 11:20:00,73.67,73.68,73.66,73.68,4700.0,64.5926,64.6013,64.5838,64.6013,4700.0
2012-09-20 11:25:00,73.67,73.71,73.67,73.69,14500.0,64.5926,64.6276,64.5926,64.6101,14500.0
2012-09-20 11:30:00,73.69,73.69,73.67,73.69,9500.0,64.6101,64.6101,64.5926,64.6101,9500.0
2012-09-20 11:35:00,73.72,73.72,73.68,73.68,5500.0,64.6364,64.6364,64.6013,64.6013,5500.0
2012-09-20 11:40:00,73.69,73.73,73.67,73.73,2500.0,64.6101,64.6452,64.5926,64.6452,2500.0
2012-09-20 11:45:00,73.73,73.74,73.71,73.74,3800.0,64.6452,64.6539,64.6276,64.6539,3800.0
2012-09-20 11:50:00,73.7,73.73,73.7,73.73,800.0,64.6189,64.6452,64.6189,64.6452,800.0
2012-09-20 11:55:00,73.73,73.74,73.73,73.73,800.0,64.6452,64.6539,64.6452,64.6452,800.0
2012-09-20 12:00:00,73.75,73.79,73.73,73.79,2200.0,64.6627,64.6978,64.6452,64.6978,2200.0
2012-09-20 12:05:00,73.78,73.78,73.76,73.76,700.0,64.689,64.689,64.6715,64.6715,700.0
2012-09-20 12:10:00,73.71,73.73,73.71,73.72,900.0,64.6276,64.6452,64.6276,64.6364,900.0
2012-09-20 12:15:00,73.75,73.75,73.71,73.71,6700.0,64.6627,64.6627,64.6276,64.6276,6700.0
2012-09-20 12:20:00,73.72,73.72,73.71,73.71,500.0,64.6364,64.6364,64.6276,64.6276,500.0
2012-09-20 12:25:00,73.71,73.71,73.63,73.65,5600.0,64.6276,64.6276,64.5575,64.575,5600.0
2012-09-20 12:30:00,73.61,73.64,73.61,73.62,1900.0,64.54,64.5663,64.54,64.5487,1900.0
2012-09-20 12:35:00,73.64,73.65,73.62,73.63,2500.0,64.5663,64.575,64.5487,64.5575,2500.0
2012-09-20 12:40:00,73.64,73.65,73.63,73.64,3400.0,64.5663,64.575,64.5575,64.5663,3400.0
2012-09-20 12:45:00,73.65,73.65,73.58,73.58,1800.0,64.575,64.575,64.5137,64.5137,1800.0
2012-09-20 12:50:00,73.57,73.64,73.57,73.61,2300.0,64.5049,64.5663,64.5049,64.54,2300.0
2012-09-20 12:55:00,73.61,73.62,73.59,73.62,1200.0,64.54,64.5487,64.5224,64.5487,1200.0
2012-09-20 13:00:00,73.62,73.62,73.59,73.61,1300.0,64.5487,64.5487,64.5224,64.54,1300.0
2012-09-20 13:05:00,73.6,73.64,73.58,73.64,1800.0,64.5312,64.5663,64.5137,64.5663,1800.0
2012-09-20 13:10:00,73.62,73.66,73.62,73.65,3600.0,64.5487,64.5838,64.5487,64.575,3600.0
2012-09-20 13:15:00,73.67,73.67,73.64,73.65,2800.0,64.5926,64.5926,64.5663,64.575,2800.0
2012-09-20 13:20:00,73.64,73.64,73.64,73.64,300.0,64.5663,64.5663,64.5663,64.5663,300.0
2012-09-20 13:25:00,73.67,73.69,73.66,73.69,800.0,64.5926,64.6101,64.5838,64.6101,800.0
2012-09-20 13:30:00,73.7,73.71,73.68,73.68,2500.0,64.6189,64.6276,64.6013,64.6013,2500.0
2012-09-20 13:35:00,73.7,73.75,73.7,73.73,10800.0,64.6189,64.6627,64.6189,64.6452,10800.0
2012-09-20 13:40:00,73.72,73.72,73.7,73.7,600.0,64.6364,64.6364,64.6189,64.6189,600.0
2012-09-20 13:45:00,73.7,73.7,73.68,73.68,6100.0,64.6189,64.6189,64.6013,64.6013,6100.0
2012-09-20 13:50:00,73.69,73.7,73.68,73.7,1800.0,64.6101,64.6189,64.6013,64.6189,1800.0
2012-09-20 13:55:00,73.67,73.68,73.67,73.68,1400.0,64.5926,64.6013,64.5926,64.6013,1400.0
2012-09-20 14:00:00,73.66,73.66,73.64,73.65,10100.0,64.5838,64.5838,64.5663,64.575,10100.0
2012-09-20 14:05:00,73.65,73.68,73.65,73.67,3000.0,64.575,64.6013,64.575,64.5926,3000.0
2012-09-20 14:10:00,73.68,73.73,73.68,73.69,3000.0,64.6013,64.6452,64.6013,64.6101,3000.0
2012-09-20 14:15:00,73.71,73.73,73.69,73.69,2200.0,64.6276,64.6452,64.6101,64.6101,2200.0
2012-09-20 14:20:00,73.66,73.68,73.66,73.68,1800.0,64.5838,64.6013,64.5838,64.6013,1800.0
2012-09-20 14:25:00,73.73,73.77,73.73,73.76,800.0,64.6452,64.6802,64.6452,64.6715,800.0
2012-09-20 14:30:00,73.72,73.77,73.72,73.77,1500.0,64.6364,64.6802,64.6364,64.6802,1500.0
2012-09-20 14:35:00,73.75,73.77,73.73,73.73,2200.0,64.6627,64.6802,64.6452,64.6452,2200.0
2012-09-20 14:40:00,73.75,73.75,73.72,73.72,5300.0,64.6627,64.6627,64.6364,64.6364,5300.0
2012-09-20 14:45:00,73.71,73.74,73.71,73.71,5600.0,64.6276,64.6539,64.6276,64.6276,5600.0
2012-09-20 14:50:00,73.71,73.72,73.7,73.72,3100.0,64.6276,64.6364,64.6189,64.6364,3100.0
2012-09-20 14:55:00,73.7,73.73,73.7,73.72,800.0,64.6189,64.6452,64.6189,64.6364,800.0
2012-09-20 15:00:00,73.73,73.75,73.73,73.75,700.0,64.6452,64.6627,64.6452,64.6627,700.0
2012-09-20 15:05:00,73.74,73.79,73.73,73.78,11600.0,64.6539,64.6978,64.6452,64.689,11600.0
2012-09-20 15:10:00,73.78,73.78,73.76,73.77,1700.0,64.689,64.689,64.6715,64.6802,1700.0
2012-09-20 15:15:00,73.77,73.8,73.77,73.8,1500.0,64.6802,64.7066,64.6802,64.7066,1500.0
2012-09-20 15:20:00,73.8,73.86,73.8,73.86,3200.0,64.7066,64.7592,64.7066,64.7592,3200.0
2012-09-20 15:25:00,73.82,73.86,73.81,73.86,8600.0,64.7241,64.7592,64.7153,64.7592,8600.0
2012-09-20 15:30:00,73.83,73.85,73.83,73.84,4700.0,64.7329,64.7504,64.7329,64.7416,4700.0
2012-09-20 15:35:00,73.83,73.84,73.77,73.77,2700.0,64.7329,64.7416,64.6802,64.6802,2700.0
2012-09-20 15:40:00,73.77,73.78,73.75,73.78,4000.0,64.6802,64.689,64.6627,64.689,4000.0
2012-09-20 15:45:00,73.77,73.77,73.72,73.73,1500.0,64.6802,64.6802,64.6364,64.6452,1500.0
2012-09-20 15:50:00,73.72,73.77,73.72,73.76,6800.0,64.6364,64.6802,64.6364,64.6715,6800.0
2012-09-20 15:55:00,73.76,73.85,73.75,73.85,2100.0,64.6715,64.7504,64.6627,64.7504,2100.0
2012-09-21 09:30:00,74.14,74.22,74.14,74.21,5300.0,65.0047,65.0748,65.0047,65.066,5300.0
2012-09-21 09:35:00,74.18,74.24,74.18,74.2,2600.0,65.0397,65.0923,65.0397,65.0573,2600.0
2012-09-21 09:40:00,74.2,74.2,74.16,74.16,300.0,65.0573,65.0573,65.0222,65.0222,300.0
2012-09-21 09:45:00,74.11,74.12,74.1,74.11,1700.0,64.9784,64.9871,64.9696,64.9784,1700.0
2012-09-21 09:50:00,74.12,74.13,74.11,74.11,3200.0,64.9871,64.9959,64.9784,64.9784,3200.0
2012-09-21 09:55:00,74.13,74.14,74.13,74.14,400.0,64.9959,65.0047,64.9959,65.0047,400.0
2012-09-21 10:00:00,74.13,74.13,74.08,74.1,4500.0,64.9959,64.9959,64.9521,64.9696,4500.0
2012-09-21 10:05:00,74.07,74.12,74.07,74.12,2800.0,64.9433,64.9871,64.9433,64.9871,2800.0
2012-09-21 10:10:00,74.07,74.09,74.06,74.09,900.0,64.9433,64.9608,64.9345,64.9608,900.0
2012-09-21 10:15:00,74.09,74.09,74.07,74.07,2200.0,64.9608,64.9608,64.9433,64.9433,2200.0
2012-09-21 10:20:00,74.07,74.13,74.07,74.11,2400.0,64.9433,64.9959,64.9433,64.9784,2400.0
2012-09-21 10:25:00,74.12,74.16,74.12,74.15,3700.0,64.9871,65.0222,64.9871,65.0134,3700.0
2012-09-21 10:30:00,74.17,74.18,74.16,74.18,1700.0,65.031,65.0397,65.0222,65.0397,1700.0
2012-09-21 10:35:00,74.16,74.18,74.16,74.18,200.0,65.0222,65.0397,65.0222,65.0397,200.0
2012-09-21 10:40:00,74.17,74.17,74.13,74.14,3700.0,65.031,65.031,64.9959,65.0047,3700.0
2012-09-21 10:45:00,74.14,74.15,74.12,74.13,9900.0,65.0047,65.0134,64.9871,64.9959,9900.0
2012-09-21 10:50:00,74.13,74.15,74.09,74.11,6100.0,64.9959,65.0134,64.9608,64.9784,6100.0
2012-09-21 10:55:00,74.1,74.11,74.07,74.07,7500.0,64.9696,64.9784,64.9433,64.9433,7500.0
2012-09-21 11:00:00,74.07,74.1,74.06,74.07,3100.0,64.9433,64.9696,64.9345,64.9433,3100.0
2012-09-21 11:05:00,74.08,74.09,74.06,74.06,4400.0,64.9521,64.9608,64.9345,64.9345,4400.0
2012-09-21 11:10:00,74.06,74.07,74.05,74.05,3800.0,64.9345,64.9433,64.9257,64.9257,3800.0
2012-09-21 11:15:00,74.04,74.05,74.04,74.05,1200.0,64.917,64.9257,64.917,64.9257,1200.0
2012-09-21 11:20:00,74.05,74.05,74.02,74.03,5100.0,64.9257,64.9257,64.8994,64.9082,5100.0
2012-09-21 11:25:00,74.03,74.06,74.03,74.03,2700.0,64.9082,64.9345,64.9082,64.9082,2700.0
2012-09-21 11:30:00,74.07,74.07,74.05,74.06,1200.0,64.9433,64.9433,64.9257,64.9345,1200.0
2012-09-21 11:35:00,74.04,74.05,74.04,74.05,1300.0,64.917,64.9257,64.917,64.9257,1300.0
2012-09-21 11:40:00,74.02,74.04,74.02,74.04,300.0,64.8994,64.917,64.8994,64.917,300.0
2012-09-21 11:45:00,74.04,74.09,74.04,74.08,4300.0,64.917,64.9608,64.917,64.9521,4300.0
2012-09-21 11:50:00,74.06,74.06,74.06,74.06,200.0,64.9345,64.9345,64.9345,64.9345,200.0
2012-09-21 11:55:00,74.07,74.07,74.06,74.06,900.0,64.9433,64.9433,64.9345,64.9345,900.0
2012-09-21 12:00:00,74.09,74.12,74.08,74.12,6300.0,64.9608,64.9871,64.9521,64.9871,6300.0
2012-09-21 12:05:00,74.11,74.12,74.07,74.07,8700.0,64.9784,64.9871,64.9433,64.9433,8700.0
2012-09-21 12:10:00,74.07,74.07,74.06,74.06,4100.0,64.9433,64.9433,64.9345,64.9345,4100.0
2012-09-21 12:15:00,74.07,74.07,74.03,74.03,500.0,64.9433,64.9433,64.9082,64.9082,500.0
2012-09-21 12:20:00,74.03,74.03,74.03,74.03,1300.0,64.9082,64.9082,64.9082,64.9082,1300.0
2012-09-21 12:25:00,74.05,74.05,74.03,74.03,12700.0,64.9257,64.9257,64.9082,64.9082,12700.0
2012-09-21 12:30:00,74.05,74.05,74.05,74.05,500.0,64.9257,64.9257,64.9257,64.9257,500.0
2012-09-21 12:35:00,74.05,74.05,74.03,74.05,800.0,64.9257,64.9257,64.9082,64.9257,800.0
2012-09-21 12:40:00,74.03,74.08,74.03,74.08,5700.0,64.9082,64.9521,64.9082,64.9521,5700.0
2012-09-21 12:45:00,74.09,74.1,74.09,74.1,1700.0,64.9608,64.9696,64.9608,64.9696,1700.0
2012-09-21 12:50:00,74.09,74.09,74.08,74.08,1200.0,64.9608,64.9608,64.9521,64.9521,1200.0
2012-09-21 12:55:00,74.07,74.07,74.04,74.05,6400.0,64.9433,64.9433,64.917,64.9257,6400.0
2012-09-21 13:00:00,74.05,74.06,74.05,74.05,14800.0,64.9257,64.9345,64.9257,64.9257,14800.0
2012-09-21 13:05:00,74.05,74.05,74.05,74.05,0.0,64.9257,64.9257,64.9257,64.9257,0.0
2012-09-21 13:10:00,74.05,74.06,74.04,74.04,5400.0,64.9257,64.9345,64.917,64.917,5400.0
2012-09-21 13:15:00,74.04,74.06,74.04,74.05,1800.0,64.917,64.9345,64.917,64.9257,1800.0
2012-09-21 13:20:00,74.06,74.06,74.05,74.05,400.0,64.9345,64.9345,64.9257,64.9257,400.0
2012-09-21 13:25:00,74.05,74.05,74.03,74.03,14400.0,64.9257,64.9257,64.9082,64.9082,14400.0
2012-09-21 13:30:00,74.03,74.03,74.0,74.0,4100.0,64.9082,64.9082,64.8819,64.8819,4100.0
2012-09-21 13:35:00,74.03,74.06,74.03,74.05,7100.0,64.9082,64.9345,64.9082,64.9257,7100.0
2012-09-21 13:40:00,74.06,74.09,74.06,74.08,7300.0,64.9345,64.9608,64.9345,64.9521,7300.0
2012-09-21 13:45:00,74.08,74.08,74.03,74.04,3500.0,64.9521,64.9521,64.9082,64.917,3500.0
2012-09-21 13:50:00,74.04,74.04,74.03,74.03,11000.0,64.917,64.917,64.9082,64.9082,11000.0
2012-09-21 13:55:00,74.04,74.06,74.04,74.06,6500.0,64.917,64.9345,64.917,64.9345,6500.0
2012-09-21 14:00:00,74.05,74.05,74.02,74.04,19100.0,64.9257,64.9257,64.8994,64.917,19100.0
2012-09-21 14:05:00,74.03,74.05,74.03,74.05,5600.0,64.9082,64.9257,64.9082,64.9257,5600.0
2012-09-21 14:10:00,74.03,74.04,74.03,74.03,2900.0,64.9082,64.917,64.9082,64.9082,2900.0
2012-09-21 14:15:00,74.02,74.02,73.97,73.97,6700.0,64.8994,64.8994,64.8556,64.8556,6700.0
2012-09-21 14:20:00,73.98,73.99,73.93,73.93,6500.0,64.8644,64.8731,64.8205,64.8205,6500.0
2012-09-21 14:25:00,73.9,73.96,73.9,73.96,6700.0,64.7942,64.8468,64.7942,64.8468,6700.0
2012-09-21 14:30:00,73.93,73.96,73.93,73.95,7300.0,64.8205,64.8468,64.8205,64.8381,7300.0
2012-09-21 14:35:00,73.95,73.95,73.9,73.9,2600.0,64.8381,64.8381,64.7942,64.7942,2600.0
2012-09-21 14:40:00,73.91,73.95,73.91,73.95,3400.0,64.803,64.8381,64.803,64.8381,3400.0
2012-09-21 14:45:00,73.94,73.99,73.93,73.96,7500.0,64.8293,64.8731,64.8205,64.8468,7500.0
2012-09-21 14:50:00,73.95,73.95,73.92,73.93,3200.0,64.8381,64.8381,64.8118,64.8205,3200.0
2012-09-21 14:55:00,73.93,73.94,73.92,73.94,3500.0,64.8205,64.8293,64.8118,64.8293,3500.0
2012-09-21 15:00:00,73.92,73.94,73.89,73.93,13700.0,64.8118,64.8293,64.7855,64.8205,13700.0
2012-09-21 15:05:00,73.92,73.94,73.92,73.94,3200.0,64.8118,64.8293,64.8118,64.8293,3200.0
2012-09-21 15:10:00,73.94,73.96,73.92,73.96,3000.0,64.8293,64.8468,64.8118,64.8468,3000.0
2012-09-21 15:15:00,73.97,73.97,73.91,73.93,1300.0,64.8556,64.8556,64.803,64.8205,1300.0
2012-09-21 15:20:00,73.93,73.95,73.92,73.95,700.0,64.8205,64.8381,64.8118,64.8381,700.0
2012-09-21 15:25:00,73.96,73.96,73.88,73.89,3900.0,64.8468,64.8468,64.7767,64.7855,3900.0
2012-09-21 15:30:00,73.9,73.91,73.9,73.91,3000.0,64.7942,64.803,64.7942,64.803,3000.0
2012-09-21 15:35:00,73.91,73.91,73.87,73.87,1200.0,64.803,64.803,64.7679,64.7679,1200.0
2012-09-21 15:40:00,73.85,73.9,73.85,73.89,3700.0,64.7504,64.7942,64.7504,64.7855,3700.0
2012-09-21 15:45:00,73.86,73.87,73.84,73.85,12900.0,64.7592,64.7679,64.7416,64.7504,12900.0
2012-09-21 15:50:00,73.82,73.85,73.8,73.8,4800.0,64.7241,64.7504,64.7066,64.7066,4800.0
2012-09-21 15:55:00,73.78,73.81,73.78,73.81,10300.0,64.689,64.7153,64.689,64.7153,10300.0
2012-09-24 09:30:00,73.16,73.17,72.98,73.1,11600.0,64.3625,64.3713,64.2042,64.3097,11600.0
2012-09-24 09:35:00,73.12,73.17,73.12,73.17,1200.0,64.3273,64.3713,64.3273,64.3713,1200.0
2012-09-24 09:40:00,73.18,73.23,73.18,73.22,2000.0,64.3801,64.4241,64.3801,64.4153,2000.0
2012-09-24 09:45:00,73.22,73.22,73.19,73.19,3100.0,64.4153,64.4153,64.3889,64.3889,3100.0
2012-09-24 09:50:00,73.16,73.21,73.16,73.19,1900.0,64.3625,64.4065,64.3625,64.3889,1900.0
2012-09-24 09:55:00,73.22,73.26,73.22,73.23,1200.0,64.4153,64.4505,64.4153,64.4241,1200.0
2012-09-24 10:00:00,73.26,73.28,73.26,73.28,1300.0,64.4505,64.4681,64.4505,64.4681,1300.0
2012-09-24 10:05:00,73.27,73.28,73.24,73.24,1600.0,64.4593,64.4681,64.4329,64.4329,1600.0
2012-09-24 10:10:00,73.21,73.23,73.21,73.23,1500.0,64.4065,64.4241,64.4065,64.4241,1500.0
2012-09-24 10:15:00,73.14,73.15,73.13,73.14,700.0,64.3449,64.3537,64.3361,64.3449,700.0
2012-09-24 10:20:00,73.15,73.16,73.15,73.16,1200.0,64.3537,64.3625,64.3537,64.3625,1200.0
2012-09-24 10:25:00,73.13,73.17,73.09,73.17,1600.0,64.3361,64.3713,64.3009,64.3713,1600.0
2012-09-24 10:30:00,73.24,73.24,73.21,73.21,600.0,64.4329,64.4329,64.4065,64.4065,600.0
2012-09-24 10:35:00,73.22,73.23,73.19,73.19,9300.0,64.4153,64.4241,64.3889,64.3889,9300.0
2012-09-24 10:40:00,73.22,73.22,73.21,73.21,1700.0,64.4153,64.4153,64.4065,64.4065,1700.0
2012-09-24 10:45:00,73.24,73.25,73.21,73.21,4000.0,64.4329,64.4417,64.4065,64.4065,4000.0
2012-09-24 10:50:00,73.21,73.23,73.21,73.22,800.0,64.4065,64.4241,64.4065,64.4153,800.0
2012-09-24 10:55:00,73.28,73.32,73.28,73.32,1700.0,64.4681,64.5033,64.4681,64.5033,1700.0
2012-09-24 11:00:00,73.3,73.35,73.3,73.33,4000.0,64.4857,64.5297,64.4857,64.5121,4000.0
2012-09-24 11:05:00,73.28,73.3,73.28,73.3,500.0,64.4681,64.4857,64.4681,64.4857,500.0
2012-09-24 11:10:00,73.22,73.24,73.21,73.24,4000.0,64.4153,64.4329,64.4065,64.4329,4000.0
2012-09-24 11:15:00,73.25,73.25,73.23,73.25,28900.0,64.4417,64.4417,64.4241,64.4417,28900.0
2012-09-24 11:20:00,73.29,73.29,73.29,73.29,100.0,64.4769,64.4769,64.4769,64.4769,100.0
2012-09-24 11:25:00,73.23,73.25,73.22,73.25,7200.0,64.4241,64.4417,64.4153,64.4417,7200.0
2012-09-24 11:30:00,73.25,73.26,73.24,73.25,3600.0,64.4417,64.4505,64.4329,64.4417,3600.0
2012-09-24 11:35:00,73.25,73.25,73.21,73.22,34100.0,64.4417,64.4417,64.4065,64.4153,34100.0
2012-09-24 11:40:00,73.21,73.22,73.16,73.2,7900.0,64.4065,64.4153,64.3625,64.3977,7900.0
2012-09-24 11:45:00,73.21,73.21,73.19,73.19,3200.0,64.4065,64.4065,64.3889,64.3889,3200.0
2012-09-24 11:50:00,73.2,73.2,73.18,73.19,3900.0,64.3977,64.3977,64.3801,64.3889,3900.0
2012-09-24 11:55:00,73.21,73.23,73.18,73.23,18300.0,64.4065,64.4241,64.3801,64.4241,18300.0
2012-09-24 12:00:00,73.22,73.22,73.19,73.19,700.0,64.4153,64.4153,64.3889,64.3889,700.0
2012-09-24 12:05:00,73.19,73.2,73.19,73.2,600.0,64.3889,64.3977,64.3889,64.3977,600.0
2012-09-24 12:10:00,73.22,73.23,73.21,73.21,2200.0,64.4153,64.4241,64.4065,64.4065,2200.0
2012-09-24 12:15:00,73.23,73.23,73.2,73.2,1300.0,64.4241,64.4241,64.3977,64.3977,1300.0
2012-09-24 12:20:00,73.21,73.22,73.18,73.18,400.0,64.4065,64.4153,64.3801,64.3801,400.0
2012-09-24 12:25:00,73.17,73.19,73.17,73.18,2700.0,64.3713,64.3889,64.3713,64.3801,2700.0
2012-09-24 12:30:00,73.18,73.18,73.11,73.13,4200.0,64.3801,64.3801,64.3185,64.3361,4200.0
2012-09-24 12:35:00,73.12,73.13,73.09,73.09,2900.0,64.3273,64.3361,64.3009,64.3009,2900.0
2012-09-24 12:40:00,73.11,73.13,73.11,73.13,300.0,64.3185,64.3361,64.3185,64.3361,300.0
2012-09-24 12:45:00,73.14,73.18,73.14,73.18,1800.0,64.3449,64.3801,64.3449,64.3801,1800.0
2012-09-24 12:50:00,73.16,73.16,73.16,73.16,400.0,64.3625,64.3625,64.3625,64.3625,400.0
2012-09-24 12:55:00,73.14,73.17,73.14,73.16,400.0,64.3449,64.3713,64.3449,64.3625,400.0
2012-09-24 13:00:00,73.18,73.18,73.18,73.18,300.0,64.3801,64.3801,64.3801,64.3801,300.0
2012-09-24 13:05:00,73.15,73.19,73.15,73.19,3400.0,64.3537,64.3889,64.3537,64.3889,3400.0
2012-09-24 13:10:00,73.19,73.2,73.18,73.19,1100.0,64.3889,64.3977,64.3801,64.3889,1100.0
2012-09-24 13:15:00,73.17,73.18,73.16,73.16,2200.0,64.3713,64.3801,64.3625,64.3625,2200.0
2012-09-24 13:20:00,73.18,73.18,73.16,73.17,1300.0,64.3801,64.3801,64.3625,64.3713,1300.0
2012-09-24 13:25:00,73.18,73.2,73.18,73.19,5500.0,64.3801,64.3977,64.3801,64.3889,5500.0
2012-09-24 13:30:00,73.16,73.16,73.12,73.12,2200.0,64.3625,64.3625,64.3273,64.3273,2200.0
2012-09-24 13:35:00,73.12,73.12,73.11,73.12,2000.0,64.3273,64.3273,64.3185,64.3273,2000.0
2012-09-24 13:40:00,73.13,73.13,73.13,73.13,900.0,64.3361,64.3361,64.3361,64.3361,900.0
2012-09-24 13:45:00,73.11,73.11,73.1,73.11,4900.0,64.3185,64.3185,64.3097,64.3185,4900.0
2012-09-24 13:50:00,73.1,73.13,73.1,73.11,3500.0,64.3097,64.3361,64.3097,64.3185,3500.0
2012-09-24 13:55:00,73.14,73.15,73.11,73.11,1300.0,64.3449,64.3537,64.3185,64.3185,1300.0
2012-09-24 14:00:00,73.11,73.14,73.09,73.13,13300.0,64.3185,64.3449,64.3009,64.3361,13300.0
2012-09-24 14:05:00,73.13,73.15,73.12,73.15,4200.0,64.3361,64.3537,64.3273,64.3537,4200.0
2012-09-24 14:10:00,73.18,73.19,73.18,73.18,3700.0,64.3801,64.3889,64.3801,64.3801,3700.0
2012-09-24 14:15:00,73.17,73.23,73.17,73.23,1500.0,64.3713,64.4241,64.3713,64.4241,1500.0
2012-09-24 14:20:00,73.22,73.25,73.22,73.23,3800.0,64.4153,64.4417,64.4153,64.4241,3800.0
2012-09-24 14:25:00,73.23,73.3,73.23,73.3,11300.0,64.4241,64.4857,64.4241,64.4857,11300.0
2012-09-24 14:30:00,73.31,73.31,73.28,73.28,3400.0,64.4945,64.4945,64.4681,64.4681,3400.0
2012-09-24 14:35:00,73.28,73.34,73.28,73.33,1300.0,64.4681,64.5209,64.4681,64.5121,1300.0
2012-09-24 14:40:00,73.31,73.35,73.31,73.32,7700.0,64.4945,64.5297,64.4945,64.5033,7700.0
2012-09-24 14:45:00,73.34,73.36,73.34,73.36,2300.0,64.5209,64.5385,64.5209,64.5385,2300.0
2012-09-24 14:50:00,73.36,73.44,73.35,73.41,16800.0,64.5385,64.6089,64.5297,64.5825,16800.0
2012-09-24 14:55:00,73.41,73.41,73.38,73.38,9100.0,64.5825,64.5825,64.5561,64.5561,9100.0
2012-09-24 15:00:00,73.38,73.39,73.31,73.32,20000.0,64.5561,64.5649,64.4945,64.5033,20000.0
2012-09-24 15:05:00,73.3,73.36,73.3,73.35,6000.0,64.4857,64.5385,64.4857,64.5297,6000.0
2012-09-24 15:10:00,73.37,73.37,73.31,73.34,2500.0,64.5473,64.5473,64.4945,64.5209,2500.0
2012-09-24 15:15:00,73.33,73.37,73.33,73.36,2100.0,64.5121,64.5473,64.5121,64.5385,2100.0
2012-09-24 15:20:00,73.35,73.37,73.33,73.33,6200.0,64.5297,64.5473,64.5121,64.5121,6200.0
2012-09-24 15:25:00,73.38,73.4,73.35,73.38,1900.0,64.5561,64.5737,64.5297,64.5561,1900.0
2012-09-24 15:30:00,73.36,73.36,73.31,73.32,5400.0,64.5385,64.5385,64.4945,64.5033,5400.0
2012-09-24 15:35:00,73.32,73.35,73.31,73.33,2300.0,64.5033,64.5297,64.4945,64.5121,2300.0
2012-09-24 15:40:00,73.35,73.37,73.32,73.33,1700.0,64.5297,64.5473,64.5033,64.5121,1700.0
2012-09-24 15:45:00,73.29,73.31,73.26,73.31,5200.0,64.4769,64.4945,64.4505,64.4945,5200.0
2012-09-24 15:50:00,73.26,73.26,73.22,73.23,700.0,64.4505,64.4505,64.4153,64.4241,700.0
2012-09-24 15:55:00,73.25,73.28,73.24,73.25,18000.0,64.4417,64.4681,64.4329,64.4417,18000.0
2012-09-25 09:30:00,73.43,73.47,73.41,73.44,12200.0,64.6001,64.6352,64.5825,64.6089,12200.0
2012-09-25 09:35:00,73.42,73.44,73.41,73.44,2500.0,64.5913,64.6089,64.5825,64.6089,2500.0
2012-09-25 09:40:00,73.42,73.44,73.38,73.38,5300.0,64.5913,64.6089,64.5561,64.5561,5300.0
2012-09-25 09:45:00,73.37,73.38,73.33,73.34,3700.0,64.5473,64.5561,64.5121,64.5209,3700.0
2012-09-25 09:50:00,73.32,73.33,73.3,73.33,9000.0,64.5033,64.5121,64.4857,64.5121,9000.0
2012-09-25 09:55:00,73.3,73.3,73.29,73.3,2600.0,64.4857,64.4857,64.4769,64.4857,2600.0
2012-09-25 10:00:00,73.33,73.44,73.33,73.37,6800.0,64.5121,64.6089,64.5121,64.5473,6800.0
2012-09-25 10:05:00,73.39,73.45,73.39,73.42,1400.0,64.5649,64.6177,64.5649,64.5913,1400.0
2012-09-25 10:10:00,73.48,73.48,73.48,73.48,500.0,64.644,64.644,64.644,64.644,500.0
2012-09-25 10:15:00,73.48,73.48,73.48,73.48,0.0,64.644,64.644,64.644,64.644,0.0
2012-09-25 10:20:00,73.45,73.47,73.44,73.47,900.0,64.6177,64.6352,64.6089,64.6352,900.0
2012-09-25 10:25:00,73.42,73.42,73.38,73.38,400.0,64.5913,64.5913,64.5561,64.5561,400.0
2012-09-25 10:30:00,73.43,73.43,73.4,73.4,2300.0,64.6001,64.6001,64.5737,64.5737,2300.0
2012-09-25 10:35:00,73.4,73.44,73.4,73.42,3900.0,64.5737,64.6089,64.5737,64.5913,3900.0
2012-09-25 10:40:00,73.39,73.43,73.39,73.41,1300.0,64.5649,64.6001,64.5649,64.5825,1300.0
2012-09-25 10:45:00,73.42,73.48,73.42,73.48,2100.0,64.5913,64.644,64.5913,64.644,2100.0
2012-09-25 10:50:00,73.49,73.49,73.45,73.45,7000.0,64.6528,64.6528,64.6177,64.6177,7000.0
2012-09-25 10:55:00,73.47,73.48,73.45,73.45,2100.0,64.6352,64.644,64.6177,64.6177,2100.0
2012-09-25 11:00:00,73.48,73.54,73.48,73.52,2000.0,64.644,64.6968,64.644,64.6792,2000.0
2012-09-25 11:05:00,73.51,73.53,73.51,73.52,1800.0,64.6704,64.688,64.6704,64.6792,1800.0
2012-09-25 11:10:00,73.53,73.53,73.5,73.51,1800.0,64.688,64.688,64.6616,64.6704,1800.0
2012-09-25 11:15:00,73.51,73.53,73.51,73.52,900.0,64.6704,64.688,64.6704,64.6792,900.0
2012-09-25 11:20:00,73.51,73.53,73.48,73.49,4100.0,64.6704,64.688,64.644,64.6528,4100.0
2012-09-25 11:25:00,73.48,73.5,73.46,73.46,3200.0,64.644,64.6616,64.6265,64.6265,3200.0
2012-09-25 11:30:00,73.48,73.49,73.47,73.48,4100.0,64.644,64.6528,64.6352,64.644,4100.0
2012-09-25 11:35:00,73.48,73.5,73.48,73.5,900.0,64.644,64.6616,64.644,64.6616,900.0
2012-09-25 11:40:00,73.5,73.5,73.46,73.46,3700.0,64.6616,64.6616,64.6265,64.6265,3700.0
2012-09-25 11:45:00,73.44,73.49,73.43,73.45,33600.0,64.6089,64.6528,64.6001,64.6177,33600.0
2012-09-25 11:50:00,73.45,73.45,73.42,73.45,7500.0,64.6177,64.6177,64.5913,64.6177,7500.0
2012-09-25 11:55:00,73.44,73.44,73.41,73.41,3700.0,64.6089,64.6089,64.5825,64.5825,3700.0
2012-09-25 12:00:00,73.42,73.42,73.35,73.35,7200.0,64.5913,64.5913,64.5297,64.5297,7200.0
2012-09-25 12:05:00,73.36,73.39,73.36,73.39,3500.0,64.5385,64.5649,64.5385,64.5649,3500.0
2012-09-25 12:10:00,73.38,73.39,73.37,73.37,1100.0,64.5561,64.5649,64.5473,64.5473,1100.0
2012-09-25 12:15:00,73.38,73.38,73.28,73.3,6800.0,64.5561,64.5561,64.4681,64.4857,6800.0
2012-09-25 12:20:00,73.31,73.32,73.31,73.32,3400.0,64.4945,64.5033,64.4945,64.5033,3400.0
2012-09-25 12:25:00,73.32,73.33,73.31,73.31,2900.0,64.5033,64.5121,64.4945,64.4945,2900.0
2012-09-25 12:30:00,73.31,73.33,73.29,73.32,3300.0,64.4945,64.5121,64.4769,64.5033,3300.0
2012-09-25 12:35:00,73.31,73.31,73.18,73.18,3400.0,64.4945,64.4945,64.3801,64.3801,3400.0
2012-09-25 12:40:00,73.17,73.17,73.06,73.09,3900.0,64.3713,64.3713,64.2746,64.3009,3900.0
2012-09-25 12:45:00,73.1,73.12,73.1,73.12,1900.0,64.3097,64.3273,64.3097,64.3273,1900.0
2012-09-25 12:50:00,73.12,73.13,73.1,73.13,3300.0,64.3273,64.3361,64.3097,64.3361,3300.0
2012-09-25 12:55:00,73.12,73.18,73.12,73.18,1600.0,64.3273,64.3801,64.3273,64.3801,1600.0
2012-09-25 13:00:00,73.18,73.18,73.13,73.13,900.0,64.3801,64.3801,64.3361,64.3361,900.0
2012-09-25 13:05:00,73.14,73.15,73.13,73.14,1300.0,64.3449,64.3537,64.3361,64.3449,1300.0
2012-09-25 13:10:00,73.14,73.18,73.12,73.18,2700.0,64.3449,64.3801,64.3273,64.3801,2700.0
2012-09-25 13:15:00,73.15,73.17,73.12,73.12,12600.0,64.3537,64.3713,64.3273,64.3273,12600.0
2012-09-25 13:20:00,73.12,73.12,73.1,73.12,600.0,64.3273,64.3273,64.3097,64.3273,600.0
2012-09-25 13:25:00,73.11,73.12,73.11,73.11,600.0,64.3185,64.3273,64.3185,64.3185,600.0
2012-09-25 13:30:00,73.1,73.16,73.08,73.16,14400.0,64.3097,64.3625,64.2921,64.3625,14400.0
2012-09-25 13:35:00,73.21,73.21,73.16,73.16,3300.0,64.4065,64.4065,64.3625,64.3625,3300.0
2012-09-25 13:40:00,73.12,73.13,73.07,73.07,2000.0,64.3273,64.3361,64.2833,64.2833,2000.0
2012-09-25 13:45:00,73.09,73.09,73.06,73.06,11000.0,64.3009,64.3009,64.2746,64.2746,11000.0
2012-09-25 13:50:00,73.06,73.08,73.05,73.07,7500.0,64.2746,64.2921,64.2658,64.2833,7500.0
2012-09-25 13:55:00,73.07,73.12,73.07,73.12,10100.0,64.2833,64.3273,64.2833,64.3273,10100.0
2012-09-25 14:00:00,73.12,73.12,73.07,73.09,19700.0,64.3273,64.3273,64.2833,64.3009,19700.0
2012-09-25 14:05:00,73.09,73.09,73.07,73.07,13400.0,64.3009,64.3009,64.2833,64.2833,13400.0
2012-09-25 14:10:00,73.06,73.11,73.06,73.11,4900.0,64.2746,64.3185,64.2746,64.3185,4900.0
2012-09-25 14:15:00,73.11,73.13,73.02,73.02,3100.0,64.3185,64.3361,64.2394,64.2394,3100.0
2012-09-25 14:20:00,73.01,73.01,72.96,73.0,8800.0,64.2306,64.2306,64.1866,64.2218,8800.0
2012-09-25 14:25:00,72.98,72.99,72.93,72.97,6500.0,64.2042,64.213,64.1602,64.1954,6500.0
2012-09-25 14:30:00,72.98,72.99,72.94,72.99,10600.0,64.2042,64.213,64.169,64.213,10600.0
2012-09-25 14:35:00,73.0,73.01,73.0,73.0,2100.0,64.2218,64.2306,64.2218,64.2218,2100.0
2012-09-25 14:40:00,73.0,73.0,72.96,72.96,5300.0,64.2218,64.2218,64.1866,64.1866,5300.0
2012-09-25 14:45:00,72.97,72.97,72.86,72.92,9800.0,64.1954,64.1954,64.0986,64.1514,9800.0
2012-09-25 14:50:00,72.92,72.92,72.87,72.89,8800.0,64.1514,64.1514,64.1074,64.125,8800.0
2012-09-25 14:55:00,72.89,72.89,72.75,72.75,18100.0,64.125,64.125,64.0018,64.0018,18100.0
2012-09-25 15:00:00,72.73,72.79,72.69,72.73,14200.0,63.9842,64.037,63.949,63.9842,14200.0
2012-09-25 15:05:00,72.69,72.71,72.65,72.67,5700.0,63.949,63.9666,63.9139,63.9314,5700.0
2012-09-25 15:10:00,72.64,72.64,72.45,72.59,16500.0,63.9051,63.9051,63.7379,63.8611,16500.0
2012-09-25 15:15:00,72.61,72.61,72.55,72.55,9400.0,63.8787,63.8787,63.8259,63.8259,9400.0
2012-09-25 15:20:00,72.55,72.7,72.55,72.64,8900.0,63.8259,63.9578,63.8259,63.9051,8900.0
2012-09-25 15:25:00,72.67,72.68,72.59,72.63,11400.0,63.9314,63.9402,63.8611,63.8963,11400.0
2012-09-25 15:30:00,72.63,72.69,72.6,72.68,27200.0,63.8963,63.949,63.8699,63.9402,27200.0
2012-09-25 15:35:00,72.68,72.71,72.54,72.54,8200.0,63.9402,63.9666,63.8171,63.8171,8200.0
2012-09-25 15:40:00,72.55,72.56,72.51,72.51,11900.0,63.8259,63.8347,63.7907,63.7907,11900.0
2012-09-25 15:45:00,72.48,72.51,72.47,72.49,3200.0,63.7643,63.7907,63.7555,63.7731,3200.0
2012-09-25 15:50:00,72.49,72.49,72.43,72.47,6700.0,63.7731,63.7731,63.7203,63.7555,6700.0
2012-09-25 15:55:00,72.46,72.46,72.37,72.38,5700.0,63.7467,63.7467,63.6675,63.6763,5700.0
2012-09-26 09:30:00,72.34,72.36,72.3,72.33,8000.0,63.6411,63.6587,63.6059,63.6323,8000.0
2012-09-26 09:35:00,72.31,72.31,72.23,72.25,3000.0,63.6147,63.6147,63.5444,63.562,3000.0
2012-09-26 09:40:00,72.22,72.22,72.12,72.14,5300.0,63.5356,63.5356,63.4476,63.4652,5300.0
2012-09-26 09:45:00,72.11,72.11,72.08,72.09,1800.0,63.4388,63.4388,63.4124,63.4212,1800.0
2012-09-26 09:50:00,72.08,72.12,72.08,72.11,1100.0,63.4124,63.4476,63.4124,63.4388,1100.0
2012-09-26 09:55:00,72.12,72.13,72.1,72.13,1300.0,63.4476,63.4564,63.43,63.4564,1300.0
2012-09-26 10:00:00,72.1,72.16,72.02,72.16,7600.0,63.43,63.4828,63.3596,63.4828,7600.0
2012-09-26 10:05:00,72.13,72.13,72.07,72.11,2400.0,63.4564,63.4564,63.4036,63.4388,2400.0
2012-09-26 10:10:00,72.06,72.09,72.06,72.07,1800.0,63.3948,63.4212,63.3948,63.4036,1800.0
2012-09-26 10:15:00,72.07,72.09,72.0,72.07,6000.0,63.4036,63.4212,63.342,63.4036,6000.0
2012-09-26 10:20:00,72.05,72.05,71.95,71.95,3100.0,63.386,63.386,63.298,63.298,3100.0
2012-09-26 10:25:00,71.97,71.97,71.85,71.85,2600.0,63.3156,63.3156,63.2101,63.2101,2600.0
2012-09-26 10:30:00,71.85,71.9,71.83,71.86,7600.0,63.2101,63.254,63.1925,63.2189,7600.0
2012-09-26 10:35:00,71.86,71.86,71.65,71.69,8600.0,63.2189,63.2189,63.0341,63.0693,8600.0
2012-09-26 10:40:00,71.72,71.77,71.72,71.76,5500.0,63.0957,63.1397,63.0957,63.1309,5500.0
2012-09-26 10:45:00,71.77,71.8,71.74,71.8,5000.0,63.1397,63.1661,63.1133,63.1661,5000.0
2012-09-26 10:50:00,71.83,71.88,71.8,71.87,31500.0,63.1925,63.2364,63.1661,63.2276,31500.0
2012-09-26 10:55:00,71.82,71.82,71.75,71.75,16200.0,63.1837,63.1837,63.1221,63.1221,16200.0
2012-09-26 11:00:00,71.74,71.85,71.74,71.85,2700.0,63.1133,63.2101,63.1133,63.2101,2700.0
2012-09-26 11:05:00,71.8,71.84,71.78,71.84,2700.0,63.1661,63.2013,63.1485,63.2013,2700.0
2012-09-26 11:10:00,71.84,71.85,71.81,71.81,3200.0,63.2013,63.2101,63.1749,63.1749,3200.0
2012-09-26 11:15:00,71.85,71.95,71.85,71.95,3200.0,63.2101,63.298,63.2101,63.298,3200.0
2012-09-26 11:20:00,71.94,71.96,71.93,71.96,1300.0,63.2892,63.3068,63.2804,63.3068,1300.0
2012-09-26 11:25:00,71.94,71.98,71.94,71.95,12500.0,63.2892,63.3244,63.2892,63.298,12500.0
2012-09-26 11:30:00,71.94,71.94,71.85,71.87,1800.0,63.2892,63.2892,63.2101,63.2276,1800.0
2012-09-26 11:35:00,71.86,71.88,71.85,71.88,4800.0,63.2189,63.2364,63.2101,63.2364,4800.0
2012-09-26 11:40:00,71.89,71.98,71.89,71.98,800.0,63.2452,63.3244,63.2452,63.3244,800.0
2012-09-26 11:45:00,72.0,72.0,71.97,71.97,2800.0,63.342,63.342,63.3156,63.3156,2800.0
2012-09-26 11:50:00,71.96,71.97,71.92,71.95,1600.0,63.3068,63.3156,63.2716,63.298,1600.0
2012-09-26 11:55:00,71.98,72.0,71.95,71.96,800.0,63.3244,63.342,63.298,63.3068,800.0
2012-09-26 12:00:00,71.96,72.02,71.96,72.02,500.0,63.3068,63.3596,63.3068,63.3596,500.0
2012-09-26 12:05:00,72.02,72.07,72.02,72.06,2500.0,63.3596,63.4036,63.3596,63.3948,2500.0
2012-09-26 12:10:00,72.1,72.1,72.05,72.06,1200.0,63.43,63.43,63.386,63.3948,1200.0
2012-09-26 12:15:00,72.08,72.1,72.07,72.08,2400.0,63.4124,63.43,63.4036,63.4124,2400.0
2012-09-26 12:20:00,72.07,72.08,72.02,72.03,4300.0,63.4036,63.4124,63.3596,63.3684,4300.0
2012-09-26 12:25:00,72.04,72.06,72.0,72.0,2200.0,63.3772,63.3948,63.342,63.342,2200.0
2012-09-26 12:30:00,71.98,71.99,71.98,71.99,1100.0,63.3244,63.3332,63.3244,63.3332,1100.0
2012-09-26 12:35:00,72.0,72.01,72.0,72.01,2300.0,63.342,63.3508,63.342,63.3508,2300.0
2012-09-26 12:40:00,71.99,71.99,71.98,71.98,2900.0,63.3332,63.3332,63.3244,63.3244,2900.0
2012-09-26 12:45:00,71.95,71.95,71.94,71.94,500.0,63.298,63.298,63.2892,63.2892,500.0
2012-09-26 12:50:00,71.94,71.96,71.9,71.96,11300.0,63.2892,63.3068,63.254,63.3068,11300.0
2012-09-26 12:55:00,71.96,72.08,71.96,72.05,2200.0,63.3068,63.4124,63.3068,63.386,2200.0
2012-09-26 13:00:00,72.06,72.08,72.04,72.04,2000.0,63.3948,63.4124,63.3772,63.3772,2000.0
2012-09-26 13:05:00,72.02,72.11,72.02,72.06,700.0,63.3596,63.4388,63.3596,63.3948,700.0
2012-09-26 13:10:00,72.05,72.06,72.03,72.03,2200.0,63.386,63.3948,63.3684,63.3684,2200.0
2012-09-26 13:15:00,72.02,72.06,72.02,72.06,400.0,63.3596,63.3948,63.3596,63.3948,400.0
2012-09-26 13:20:00,72.06,72.11,72.06,72.11,4300.0,63.3948,63.4388,63.3948,63.4388,4300.0
2012-09-26 13:25:00,72.11,72.18,72.11,72.16,12200.0,63.4388,63.5004,63.4388,63.4828,12200.0
2012-09-26 13:30:00,72.15,72.15,72.11,72.12,2400.0,63.474,63.474,63.4388,63.4476,2400.0
2012-09-26 13:35:00,72.11,72.12,72.11,72.11,1100.0,63.4388,63.4476,63.4388,63.4388,1100.0
2012-09-26 13:40:00,72.11,72.16,72.11,72.16,1400.0,63.4388,63.4828,63.4388,63.4828,1400.0
2012-09-26 13:45:00,72.14,72.14,72.06,72.06,1600.0,63.4652,63.4652,63.3948,63.3948,1600.0
2012-09-26 13:50:00,72.06,72.12,72.06,72.1,3900.0,63.3948,63.4476,63.3948,63.43,3900.0
2012-09-26 13:55:00,72.01,72.01,71.96,71.96,500.0,63.3508,63.3508,63.3068,63.3068,500.0
2012-09-26 14:00:00,71.95,72.1,71.95,72.05,3000.0,63.298,63.43,63.298,63.386,3000.0
2012-09-26 14:05:00,72.05,72.11,72.05,72.09,11400.0,63.386,63.4388,63.386,63.4212,11400.0
2012-09-26 14:10:00,72.1,72.11,72.07,72.07,1900.0,63.43,63.4388,63.4036,63.4036,1900.0
2012-09-26 14:15:00,72.11,72.14,72.11,72.13,2500.0,63.4388,63.4652,63.4388,63.4564,2500.0
2012-09-26 14:20:00,72.13,72.15,72.1,72.12,6900.0,63.4564,63.474,63.43,63.4476,6900.0
2012-09-26 14:25:00,72.18,72.19,72.09,72.09,7000.0,63.5004,63.5092,63.4212,63.4212,7000.0
2012-09-26 14:30:00,72.09,72.1,72.02,72.1,14100.0,63.4212,63.43,63.3596,63.43,14100.0
2012-09-26 14:35:00,72.11,72.11,72.05,72.07,4200.0,63.4388,63.4388,63.386,63.4036,4200.0
2012-09-26 14:40:00,72.05,72.08,72.04,72.07,5300.0,63.386,63.4124,63.3772,63.4036,5300.0
2012-09-26 14:45:00,72.06,72.07,72.03,72.03,14800.0,63.3948,63.4036,63.3684,63.3684,14800.0
2012-09-26 14:50:00,72.03,72.03,71.98,71.99,5600.0,63.3684,63.3684,63.3244,63.3332,5600.0
2012-09-26 14:55:00,72.03,72.04,71.99,72.04,5800.0,63.3684,63.3772,63.3332,63.3772,5800.0
2012-09-26 15:00:00,72.04,72.05,71.95,71.95,3900.0,63.3772,63.386,63.298,63.298,3900.0
2012-09-26 15:05:00,71.97,71.98,71.9,71.9,77000.0,63.3156,63.3244,63.254,63.254,77000.0
2012-09-26 15:10:00,71.94,71.96,71.91,71.95,40800.0,63.2892,63.3068,63.2628,63.298,40800.0
2012-09-26 15:15:00,71.96,72.04,71.96,71.98,13500.0,63.3068,63.3772,63.3068,63.3244,13500.0
2012-09-26 15:20:00,71.98,72.02,71.95,71.95,6900.0,63.3244,63.3596,63.298,63.298,6900.0
2012-09-26 15:25:00,71.97,71.99,71.92,71.93,8100.0,63.3156,63.3332,63.2716,63.2804,8100.0
2012-09-26 15:30:00,71.91,71.94,71.9,71.93,10300.0,63.2628,63.2892,63.254,63.2804,10300.0
2012-09-26 15:35:00,71.9,71.92,71.87,71.89,9800.0,63.254,63.2716,63.2276,63.2452,9800.0
2012-09-26 15:40:00,71.91,71.94,71.88,71.94,9200.0,63.2628,63.2892,63.2364,63.2892,9200.0
2012-09-26 15:45:00,71.93,71.94,71.87,71.88,9800.0,63.2804,63.2892,63.2276,63.2364,9800.0
2012-09-26 15:50:00,71.88,71.95,71.86,71.95,16900.0,63.2364,63.298,63.2189,63.298,16900.0
2012-09-26 15:55:00,71.93,71.94,71.9,71.91,18000.0,63.2804,63.2892,63.254,63.2628,18000.0
2012-09-27 09:30:00,72.19,72.23,72.14,72.18,10400.0,63.5092,63.5444,63.4652,63.5004,10400.0
2012-09-27 09:35:00,72.14,72.16,72.12,72.15,3000.0,63.4652,63.4828,63.4476,63.474,3000.0
2012-09-27 09:40:00,72.15,72.15,72.08,72.09,3000.0,63.474,63.474,63.4124,63.4212,3000.0
2012-09-27 09:45:00,72.13,72.18,72.13,72.13,900.0,63.4564,63.5004,63.4564,63.4564,900.0
2012-09-27 09:50:00,72.15,72.18,72.13,72.13,6400.0,63.474,63.5004,63.4564,63.4564,6400.0
2012-09-27 09:55:00,72.11,72.15,72.08,72.14,4700.0,63.4388,63.474,63.4124,63.4652,4700.0
2012-09-27 10:00:00,72.11,72.17,72.04,72.04,11400.0,63.4388,63.4916,63.3772,63.3772,11400.0
2012-09-27 10:05:00,72.06,72.1,72.05,72.07,1100.0,63.3948,63.43,63.386,63.4036,1100.0
2012-09-27 10:10:00,72.07,72.13,72.03,72.12,3500.0,63.4036,63.4564,63.3684,63.4476,3500.0
2012-09-27 10:15:00,72.14,72.21,72.13,72.19,5500.0,63.4652,63.5268,63.4564,63.5092,5500.0
2012-09-27 10:20:00,72.17,72.2,72.14,72.18,1700.0,63.4916,63.518,63.4652,63.5004,1700.0
2012-09-27 10:25:00,72.17,72.17,72.12,72.16,1700.0,63.4916,63.4916,63.4476,63.4828,1700.0
2012-09-27 10:30:00,72.14,72.21,72.14,72.21,1100.0,63.4652,63.5268,63.4652,63.5268,1100.0
2012-09-27 10:35:00,72.19,72.21,72.16,72.16,2900.0,63.5092,63.5268,63.4828,63.4828,2900.0
2012-09-27 10:40:00,72.16,72.2,72.16,72.19,2700.0,63.4828,63.518,63.4828,63.5092,2700.0
2012-09-27 10:45:00,72.18,72.25,72.16,72.25,7900.0,63.5004,63.562,63.4828,63.562,7900.0
2012-09-27 10:50:00,72.25,72.26,72.22,72.22,10600.0,63.562,63.5708,63.5356,63.5356,10600.0
2012-09-27 10:55:00,72.22,72.28,72.2,72.25,10300.0,63.5356,63.5883,63.518,63.562,10300.0
2012-09-27 11:00:00,72.25,72.28,72.24,72.28,1600.0,63.562,63.5883,63.5532,63.5883,1600.0
2012-09-27 11:05:00,72.27,72.27,72.22,72.22,9100.0,63.5795,63.5795,63.5356,63.5356,9100.0
2012-09-27 11:10:00,72.21,72.22,72.16,72.21,48000.0,63.5268,63.5356,63.4828,63.5268,48000.0
2012-09-27 11:15:00,72.21,72.22,72.18,72.2,14300.0,63.5268,63.5356,63.5004,63.518,14300.0
2012-09-27 11:20:00,72.19,72.25,72.14,72.15,3400.0,63.5092,63.562,63.4652,63.474,3400.0
2012-09-27 11:25:00,72.14,72.22,72.12,72.22,3800.0,63.4652,63.5356,63.4476,63.5356,3800.0
2012-09-27 11:30:00,72.21,72.22,72.19,72.22,800.0,63.5268,63.5356,63.5092,63.5356,800.0
2012-09-27 11:35:00,72.22,72.27,72.2,72.26,22600.0,63.5356,63.5795,63.518,63.5708,22600.0
2012-09-27 11:40:00,72.25,72.27,72.25,72.25,1900.0,63.562,63.5795,63.562,63.562,1900.0
2012-09-27 11:45:00,72.25,72.27,72.25,72.26,1100.0,63.562,63.5795,63.562,63.5708,1100.0
2012-09-27 11:50:00,72.26,72.31,72.24,72.3,4300.0,63.5708,63.6147,63.5532,63.6059,4300.0
2012-09-27 11:55:00,72.31,72.43,72.31,72.43,1800.0,63.6147,63.7203,63.6147,63.7203,1800.0
2012-09-27 12:00:00,72.45,72.54,72.45,72.54,2100.0,63.7379,63.8171,63.7379,63.8171,2100.0
2012-09-27 12:05:00,72.56,72.57,72.55,72.56,1900.0,63.8347,63.8435,63.8259,63.8347,1900.0
2012-09-27 12:10:00,72.6,72.6,72.57,72.58,1100.0,63.8699,63.8699,63.8435,63.8523,1100.0
2012-09-27 12:15:00,72.57,72.59,72.57,72.58,300.0,63.8435,63.8611,63.8435,63.8523,300.0
2012-09-27 12:20:00,72.56,72.56,72.55,72.55,1300.0,63.8347,63.8347,63.8259,63.8259,1300.0
2012-09-27 12:25:00,72.61,72.71,72.61,72.7,5500.0,63.8787,63.9666,63.8787,63.9578,5500.0
2012-09-27 12:30:00,72.71,72.72,72.66,72.66,7400.0,63.9666,63.9754,63.9227,63.9227,7400.0
2012-09-27 12:35:00,72.67,72.67,72.65,72.65,1100.0,63.9314,63.9314,63.9139,63.9139,1100.0
2012-09-27 12:40:00,72.65,72.65,72.62,72.63,1000.0,63.9139,63.9139,63.8875,63.8963,1000.0
2012-09-27 12:45:00,72.63,72.65,72.63,72.63,1100.0,63.8963,63.9139,63.8963,63.8963,1100.0
2012-09-27 12:50:00,72.62,72.62,72.61,72.61,300.0,63.8875,63.8875,63.8787,63.8787,300.0
2012-09-27 12:55:00,72.63,72.67,72.63,72.65,1600.0,63.8963,63.9314,63.8963,63.9139,1600.0
2012-09-27 13:00:00,72.64,72.65,72.62,72.62,1600.0,63.9051,63.9139,63.8875,63.8875,1600.0
2012-09-27 13:05:00,72.64,72.65,72.64,72.65,200.0,63.9051,63.9139,63.9051,63.9139,200.0
2012-09-27 13:10:00,72.65,72.67,72.65,72.65,1600.0,63.9139,63.9314,63.9139,63.9139,1600.0
2012-09-27 13:15:00,72.64,72.7,72.64,72.69,1600.0,63.9051,63.9578,63.9051,63.949,1600.0
2012-09-27 13:20:00,72.69,72.69,72.67,72.69,2700.0,63.949,63.949,63.9314,63.949,2700.0
2012-09-27 13:25:00,72.69,72.72,72.68,72.69,4300.0,63.949,63.9754,63.9402,63.949,4300.0
2012-09-27 13:30:00,72.7,72.72,72.7,72.71,10900.0,63.9578,63.9754,63.9578,63.9666,10900.0
2012-09-27 13:35:00,72.75,72.81,72.75,72.81,6300.0,64.0018,64.0546,64.0018,64.0546,6300.0
2012-09-27 13:40:00,72.82,72.86,72.81,72.81,2600.0,64.0634,64.0986,64.0546,64.0546,2600.0
2012-09-27 13:45:00,72.83,72.84,72.82,72.82,5200.0,64.0722,64.081,64.0634,64.0634,5200.0
2012-09-27 13:50:00,72.81,72.82,72.79,72.79,7200.0,64.0546,64.0634,64.037,64.037,7200.0
2012-09-27 13:55:00,72.77,72.79,72.76,72.79,1400.0,64.0194,64.037,64.0106,64.037,1400.0
2012-09-27 14:00:00,72.8,72.8,72.79,72.79,1300.0,64.0458,64.0458,64.037,64.037,1300.0
2012-09-27 14:05:00,72.78,72.8,72.77,72.77,3300.0,64.0282,64.0458,64.0194,64.0194,3300.0
2012-09-27 14:10:00,72.77,72.83,72.77,72.83,2500.0,64.0194,64.0722,64.0194,64.0722,2500.0
2012-09-27 14:15:00,72.82,72.83,72.81,72.82,2400.0,64.0634,64.0722,64.0546,64.0634,2400.0
2012-09-27 14:20:00,72.82,72.84,72.82,72.83,3300.0,64.0634,64.081,64.0634,64.0722,3300.0
2012-09-27 14:25:00,72.83,72.83,72.82,72.83,4000.0,64.0722,64.0722,64.0634,64.0722,4000.0
2012-09-27 14:30:00,72.83,72.84,72.82,72.84,1200.0,64.0722,64.081,64.0634,64.081,1200.0
2012-09-27 14:35:00,72.85,72.86,72.82,72.85,3700.0,64.0898,64.0986,64.0634,64.0898,3700.0
2012-09-27 14:40:00,72.83,72.85,72.83,72.85,6300.0,64.0722,64.0898,64.0722,64.0898,6300.0
2012-09-27 14:45:00,72.85,72.87,72.84,72.87,13300.0,64.0898,64.1074,64.081,64.1074,13300.0
2012-09-27 14:50:00,72.87,72.9,72.8,72.8,9800.0,64.1074,64.1338,64.0458,64.0458,9800.0
2012-09-27 14:55:00,72.8,72.81,72.77,72.77,12100.0,64.0458,64.0546,64.0194,64.0194,12100.0
2012-09-27 15:00:00,72.77,72.79,72.75,72.78,28500.0,64.0194,64.037,64.0018,64.0282,28500.0
2012-09-27 15:05:00,72.77,72.8,72.77,72.8,3800.0,64.0194,64.0458,64.0194,64.0458,3800.0
2012-09-27 15:10:00,72.79,72.79,72.77,72.77,11400.0,64.037,64.037,64.0194,64.0194,11400.0
2012-09-27 15:15:00,72.76,72.78,72.74,72.74,11400.0,64.0106,64.0282,63.993,63.993,11400.0
2012-09-27 15:20:00,72.74,72.75,72.73,72.74,13900.0,63.993,64.0018,63.9842,63.993,13900.0
2012-09-27 15:25:00,72.75,72.79,72.74,72.77,7700.0,64.0018,64.037,63.993,64.0194,7700.0
2012-09-27 15:30:00,72.77,72.81,72.75,72.81,6400.0,64.0194,64.0546,64.0018,64.0546,6400.0
2012-09-27 15:35:00,72.83,72.84,72.8,72.8,11200.0,64.0722,64.081,64.0458,64.0458,11200.0
2012-09-27 15:40:00,72.79,72.83,72.78,72.8,7800.0,64.037,64.0722,64.0282,64.0458,7800.0
2012-09-27 15:45:00,72.8,72.8,72.71,72.72,3100.0,64.0458,64.0458,63.9666,63.9754,3100.0
2012-09-27 15:50:00,72.71,72.74,72.7,72.73,4500.0,63.9666,63.993,63.9578,63.9842,4500.0
2012-09-27 15:55:00,72.71,72.73,72.7,72.73,7300.0,63.9666,63.9842,63.9578,63.9842,7300.0
2012-09-28 09:30:00,72.42,72.46,72.35,72.38,11800.0,63.7115,63.7467,63.6499,63.6763,11800.0
2012-09-28 09:35:00,72.41,72.47,72.41,72.47,1600.0,63.7027,63.7555,63.7027,63.7555,1600.0
2012-09-28 09:40:00,72.48,72.51,72.4,72.4,16200.0,63.7643,63.7907,63.6939,63.6939,16200.0
2012-09-28 09:45:00,72.4,72.41,72.24,72.3,3700.0,63.6939,63.7027,63.5532,63.6059,3700.0
2012-09-28 09:50:00,72.2,72.24,72.2,72.22,2200.0,63.518,63.5532,63.518,63.5356,2200.0
2012-09-28 09:55:00,72.21,72.27,72.19,72.24,3900.0,63.5268,63.5795,63.5092,63.5532,3900.0
2012-09-28 10:00:00,72.25,72.37,72.25,72.37,2000.0,63.562,63.6675,63.562,63.6675,2000.0
2012-09-28 10:05:00,72.36,72.39,72.35,72.35,2900.0,63.6587,63.6851,63.6499,63.6499,2900.0
2012-09-28 10:10:00,72.32,72.36,72.32,72.34,600.0,63.6235,63.6587,63.6235,63.6411,600.0
2012-09-28 10:15:00,72.25,72.27,72.25,72.27,700.0,63.562,63.5795,63.562,63.5795,700.0
2012-09-28 10:20:00,72.26,72.26,72.26,72.26,500.0,63.5708,63.5708,63.5708,63.5708,500.0
2012-09-28 10:25:00,72.24,72.24,72.15,72.15,700.0,63.5532,63.5532,63.474,63.474,700.0
2012-09-28 10:30:00,72.15,72.26,72.13,72.25,3400.0,63.474,63.5708,63.4564,63.562,3400.0
2012-09-28 10:35:00,72.23,72.27,72.23,72.26,1000.0,63.5444,63.5795,63.5444,63.5708,1000.0
2012-09-28 10:40:00,72.28,72.28,72.26,72.26,1200.0,63.5883,63.5883,63.5708,63.5708,1200.0
2012-09-28 10:45:00,72.27,72.31,72.27,72.3,1400.0,63.5795,63.6147,63.5795,63.6059,1400.0
2012-09-28 10:50:00,72.32,72.33,72.27,72.27,32600.0,63.6235,63.6323,63.5795,63.5795,32600.0
2012-09-28 10:55:00,72.28,72.3,72.25,72.3,20900.0,63.5883,63.6059,63.562,63.6059,20900.0
2012-09-28 11:00:00,72.32,72.32,72.27,72.27,4300.0,63.6235,63.6235,63.5795,63.5795,4300.0
2012-09-28 11:05:00,72.3,72.31,72.29,72.3,14700.0,63.6059,63.6147,63.5971,63.6059,14700.0
2012-09-28 11:10:00,72.32,72.33,72.26,72.26,8700.0,63.6235,63.6323,63.5708,63.5708,8700.0
2012-09-28 11:15:00,72.28,72.3,72.27,72.3,4500.0,63.5883,63.6059,63.5795,63.6059,4500.0
2012-09-28 11:20:00,72.27,72.29,72.26,72.29,11000.0,63.5795,63.5971,63.5708,63.5971,11000.0
2012-09-28 11:25:00,72.28,72.28,72.21,72.21,3200.0,63.5883,63.5883,63.5268,63.5268,3200.0
2012-09-28 11:30:00,72.19,72.25,72.18,72.23,1200.0,63.5092,63.562,63.5004,63.5444,1200.0
2012-09-28 11:35:00,72.21,72.23,72.19,72.19,1400.0,63.5268,63.5444,63.5092,63.5092,1400.0
2012-09-28 11:40:00,72.25,72.27,72.24,72.24,5300.0,63.562,63.5795,63.5532,63.5532,5300.0
2012-09-28 11:45:00,72.29,72.34,72.29,72.33,8700.0,63.5971,63.6411,63.5971,63.6323,8700.0
2012-09-28 11:50:00,72.32,72.32,72.26,72.26,1600.0,63.6235,63.6235,63.5708,63.5708,1600.0
2012-09-28 11:55:00,72.31,72.35,72.3,72.35,3000.0,63.6147,63.6499,63.6059,63.6499,3000.0
2012-09-28 12:00:00,72.35,72.4,72.34,72.38,2000.0,63.6499,63.6939,63.6411,63.6763,2000.0
2012-09-28 12:05:00,72.39,72.45,72.39,72.43,3400.0,63.6851,63.7379,63.6851,63.7203,3400.0
2012-09-28 12:10:00,72.46,72.52,72.45,72.5,3200.0,63.7467,63.7995,63.7379,63.7819,3200.0
2012-09-28 12:15:00,72.53,72.55,72.53,72.55,1000.0,63.8083,63.8259,63.8083,63.8259,1000.0
2012-09-28 12:20:00,72.55,72.55,72.48,72.48,1200.0,63.8259,63.8259,63.7643,63.7643,1200.0
2012-09-28 12:25:00,72.47,72.47,72.42,72.42,1300.0,63.7555,63.7555,63.7115,63.7115,1300.0
2012-09-28 12:30:00,72.49,72.49,72.49,72.49,1400.0,63.7731,63.7731,63.7731,63.7731,1400.0
2012-09-28 12:35:00,72.47,72.47,72.43,72.43,1200.0,63.7555,63.7555,63.7203,63.7203,1200.0
2012-09-28 12:40:00,72.45,72.45,72.43,72.43,3500.0,63.7379,63.7379,63.7203,63.7203,3500.0
2012-09-28 12:45:00,72.46,72.47,72.46,72.47,200.0,63.7467,63.7555,63.7467,63.7555,200.0
2012-09-28 12:50:00,72.47,72.48,72.46,72.47,1700.0,63.7555,63.7643,63.7467,63.7555,1700.0
2012-09-28 12:55:00,72.47,72.48,72.46,72.46,2100.0,63.7555,63.7643,63.7467,63.7467,2100.0
2012-09-28 13:00:00,72.5,72.51,72.5,72.5,900.0,63.7819,63.7907,63.7819,63.7819,900.0
2012-09-28 13:05:00,72.49,72.49,72.45,72.45,1100.0,63.7731,63.7731,63.7379,63.7379,1100.0
2012-09-28 13:10:00,72.48,72.48,72.38,72.43,2800.0,63.7643,63.7643,63.6763,63.7203,2800.0
2012-09-28 13:15:00,72.44,72.44,72.41,72.43,900.0,63.7291,63.7291,63.7027,63.7203,900.0
2012-09-28 13:20:00,72.44,72.52,72.44,72.51,2600.0,63.7291,63.7995,63.7291,63.7907,2600.0
2012-09-28 13:25:00,72.51,72.53,72.51,72.53,9400.0,63.7907,63.8083,63.7907,63.8083,9400.0
2012-09-28 13:30:00,72.53,72.56,72.53,72.56,1400.0,63.8083,63.8347,63.8083,63.8347,1400.0
2012-09-28 13:35:00,72.57,72.68,72.57,72.68,6300.0,63.8435,63.9402,63.8435,63.9402,6300.0
2012-09-28 13:40:00,72.69,72.72,72.69,72.7,6400.0,63.949,63.9754,63.949,63.9578,6400.0
2012-09-28 13:45:00,72.67,72.68,72.67,72.67,4000.0,63.9314,63.9402,63.9314,63.9314,4000.0
2012-09-28 13:50:00,72.64,72.64,72.62,72.62,1900.0,63.9051,63.9051,63.8875,63.8875,1900.0
2012-09-28 13:55:00,72.64,72.65,72.63,72.63,4500.0,63.9051,63.9139,63.8963,63.8963,4500.0
2012-09-28 14:00:00,72.63,72.65,72.62,72.63,1700.0,63.8963,63.9139,63.8875,63.8963,1700.0
2012-09-28 14:05:00,72.63,72.63,72.56,72.56,18200.0,63.8963,63.8963,63.8347,63.8347,18200.0
2012-09-28 14:10:00,72.56,72.59,72.55,72.58,2200.0,63.8347,63.8611,63.8259,63.8523,2200.0
2012-09-28 14:15:00,72.55,72.55,72.51,72.54,4100.0,63.8259,63.8259,63.7907,63.8171,4100.0
2012-09-28 14:20:00,72.54,72.54,72.48,72.48,6400.0,63.8171,63.8171,63.7643,63.7643,6400.0
2012-09-28 14:25:00,72.52,72.53,72.45,72.46,8100.0,63.7995,63.8083,63.7379,63.7467,8100.0
2012-09-28 14:30:00,72.45,72.45,72.41,72.45,1800.0,63.7379,63.7379,63.7027,63.7379,1800.0
2012-09-28 14:35:00,72.46,72.48,72.38,72.48,1200.0,63.7467,63.7643,63.6763,63.7643,1200.0
2012-09-28 14:40:00,72.46,72.46,72.45,72.46,3000.0,63.7467,63.7467,63.7379,63.7467,3000.0
2012-09-28 14:45:00,72.49,72.51,72.49,72.49,1700.0,63.7731,63.7907,63.7731,63.7731,1700.0
2012-09-28 14:50:00,72.51,72.52,72.48,72.49,21600.0,63.7907,63.7995,63.7643,63.7731,21600.0
2012-09-28 14:55:00,72.5,72.51,72.49,72.49,4000.0,63.7819,63.7907,63.7731,63.7731,4000.0
2012-09-28 15:00:00,72.5,72.51,72.47,72.49,5100.0,63.7819,63.7907,63.7555,63.7731,5100.0
2012-09-28 15:05:00,72.47,72.49,72.46,72.48,1000.0,63.7555,63.7731,63.7467,63.7643,1000.0
2012-09-28 15:10:00,72.48,72.49,72.47,72.49,6100.0,63.7643,63.7731,63.7555,63.7731,6100.0
2012-09-28 15:15:00,72.5,72.54,72.42,72.43,4900.0,63.7819,63.8171,63.7115,63.7203,4900.0
2012-09-28 15:20:00,72.44,72.46,72.44,72.46,3800.0,63.7291,63.7467,63.7291,63.7467,3800.0
2012-09-28 15:25:00,72.45,72.45,72.38,72.4,2900.0,63.7379,63.7379,63.6763,63.6939,2900.0
2012-09-28 15:30:00,72.4,72.45,72.35,72.35,7600.0,63.6939,63.7379,63.6499,63.6499,7600.0
2012-09-28 15:35:00,72.34,72.36,72.3,72.32,7200.0,63.6411,63.6587,63.6059,63.6235,7200.0
2012-09-28 15:40:00,72.3,72.37,72.3,72.37,4400.0,63.6059,63.6675,63.6059,63.6675,4400.0
2012-09-28 15:45:00,72.42,72.57,72.42,72.51,5800.0,63.7115,63.8435,63.7115,63.7907,5800.0
2012-09-28 15:50:00,72.52,72.54,72.45,72.46,6300.0,63.7995,63.8171,63.7379,63.7467,6300.0
2012-09-28 15:55:00,72.45,72.46,72.38,72.38,4600.0,63.7379,63.7467,63.6763,63.6763,4600.0
2012-10-01 09:30:00,72.75,72.91,72.69,72.86,15500.0,64.0018,64.1426,63.949,64.0986,15500.0
2012-10-01 09:35:00,72.86,72.86,72.79,72.8,2500.0,64.0986,64.0986,64.037,64.0458,2500.0
2012-10-01 09:40:00,72.81,72.81,72.73,72.73,2500.0,64.0546,64.0546,63.9842,63.9842,2500.0
2012-10-01 09:45:00,72.76,72.81,72.76,72.77,2600.0,64.0106,64.0546,64.0106,64.0194,2600.0
2012-10-01 09:50:00,72.76,72.76,72.69,72.71,2400.0,64.0106,64.0106,63.949,63.9666,2400.0
2012-10-01 09:55:00,72.72,72.76,72.71,72.71,1300.0,63.9754,64.0106,63.9666,63.9666,1300.0
2012-10-01 10:00:00,72.74,73.16,72.74,73.15,20800.0,63.993,64.3625,63.993,64.3537,20800.0
2012-10-01 10:05:00,73.16,73.22,73.16,73.22,2600.0,64.3625,64.4153,64.3625,64.4153,2600.0
2012-10-01 10:10:00,73.21,73.22,73.16,73.16,2100.0,64.4065,64.4153,64.3625,64.3625,2100.0
2012-10-01 10:15:00,73.17,73.18,73.15,73.15,2500.0,64.3713,64.3801,64.3537,64.3537,2500.0
2012-10-01 10:20:00,73.12,73.14,73.1,73.13,2700.0,64.3273,64.3449,64.3097,64.3361,2700.0
2012-10-01 10:25:00,73.11,73.11,73.07,73.07,2100.0,64.3185,64.3185,64.2833,64.2833,2100.0
2012-10-01 10:30:00,73.04,73.05,73.03,73.03,3300.0,64.257,64.2658,64.2482,64.2482,3300.0
2012-10-01 10:35:00,73.05,73.09,73.05,73.09,1400.0,64.2658,64.3009,64.2658,64.3009,1400.0
2012-10-01 10:40:00,73.05,73.05,72.99,73.01,5700.0,64.2658,64.2658,64.213,64.2306,5700.0
2012-10-01 10:45:00,73.04,73.04,73.0,73.0,3700.0,64.257,64.257,64.2218,64.2218,3700.0
2012-10-01 10:50:00,72.96,73.02,72.96,73.02,300.0,64.1866,64.2394,64.1866,64.2394,300.0
2012-10-01 10:55:00,72.99,72.99,72.98,72.98,400.0,64.213,64.213,64.2042,64.2042,400.0
2012-10-01 11:00:00,73.04,73.05,73.04,73.05,400.0,64.257,64.2658,64.257,64.2658,400.0
2012-10-01 11:05:00,73.1,73.1,73.09,73.09,600.0,64.3097,64.3097,64.3009,64.3009,600.0
2012-10-01 11:10:00,73.06,73.09,73.06,73.09,1500.0,64.2746,64.3009,64.2746,64.3009,1500.0
2012-10-01 11:15:00,73.1,73.1,73.05,73.07,20800.0,64.3097,64.3097,64.2658,64.2833,20800.0
2012-10-01 11:20:00,73.06,73.07,73.06,73.06,8800.0,64.2746,64.2833,64.2746,64.2746,8800.0
2012-10-01 11:25:00,73.07,73.1,73.01,73.02,6900.0,64.2833,64.3097,64.2306,64.2394,6900.0
2012-10-01 11:30:00,73.05,73.05,73.0,73.02,2200.0,64.2658,64.2658,64.2218,64.2394,2200.0
2012-10-01 11:35:00,73.0,73.02,72.99,73.0,1900.0,64.2218,64.2394,64.213,64.2218,1900.0
2012-10-01 11:40:00,73.02,73.04,73.02,73.04,1800.0,64.2394,64.257,64.2394,64.257,1800.0
2012-10-01 11:45:00,73.03,73.05,73.02,73.03,3200.0,64.2482,64.2658,64.2394,64.2482,3200.0
2012-10-01 11:50:00,73.0,73.0,72.94,72.95,6900.0,64.2218,64.2218,64.169,64.1778,6900.0
2012-10-01 11:55:00,72.96,72.96,72.85,72.9,5000.0,64.1866,64.1866,64.0898,64.1338,5000.0
2012-10-01 12:00:00,72.9,72.91,72.89,72.89,500.0,64.1338,64.1426,64.125,64.125,500.0
2012-10-01 12:05:00,72.9,72.92,72.9,72.9,3200.0,64.1338,64.1514,64.1338,64.1338,3200.0
2012-10-01 12:10:00,72.9,72.91,72.85,72.9,6500.0,64.1338,64.1426,64.0898,64.1338,6500.0
2012-10-01 12:15:00,72.88,72.91,72.88,72.89,1900.0,64.1162,64.1426,64.1162,64.125,1900.0
2012-10-01 12:20:00,72.87,72.89,72.85,72.89,1700.0,64.1074,64.125,64.0898,64.125,1700.0
2012-10-01 12:25:00,72.91,72.91,72.91,72.91,100.0,64.1426,64.1426,64.1426,64.1426,100.0
2012-10-01 12:30:00,72.88,72.9,72.82,72.83,1600.0,64.1162,64.1338,64.0634,64.0722,1600.0
2012-10-01 12:35:00,72.86,72.86,72.84,72.84,800.0,64.0986,64.0986,64.081,64.081,800.0
2012-10-01 12:40:00,72.87,72.91,72.87,72.89,1500.0,64.1074,64.1426,64.1074,64.125,1500.0
2012-10-01 12:45:00,72.89,72.91,72.74,72.74,3500.0,64.125,64.1426,63.993,63.993,3500.0
2012-10-01 12:50:00,72.68,72.68,72.62,72.66,1300.0,63.9402,63.9402,63.8875,63.9227,1300.0
2012-10-01 12:55:00,72.66,72.67,72.65,72.65,3400.0,63.9227,63.9314,63.9139,63.9139,3400.0
2012-10-01 13:00:00,72.7,72.7,72.63,72.65,26400.0,63.9578,63.9578,63.8963,63.9139,26400.0
2012-10-01 13:05:00,72.63,72.68,72.63,72.66,1300.0,63.8963,63.9402,63.8963,63.9227,1300.0
2012-10-01 13:10:00,72.58,72.58,72.53,72.55,1400.0,63.8523,63.8523,63.8083,63.8259,1400.0
2012-10-01 13:15:00,72.47,72.49,72.47,72.49,300.0,63.7555,63.7731,63.7555,63.7731,300.0
2012-10-01 13:20:00,72.51,72.52,72.48,72.5,4800.0,63.7907,63.7995,63.7643,63.7819,4800.0
2012-10-01 13:25:00,72.49,72.6,72.49,72.6,2500.0,63.7731,63.8699,63.7731,63.8699,2500.0
2012-10-01 13:30:00,72.59,72.59,72.5,72.5,9500.0,63.8611,63.8611,63.7819,63.7819,9500.0
2012-10-01 13:35:00,72.52,72.54,72.52,72.54,300.0,63.7995,63.8171,63.7995,63.8171,300.0
2012-10-01 13:40:00,72.49,72.54,72.45,72.52,7900.0,63.7731,63.8171,63.7379,63.7995,7900.0
2012-10-01 13:45:00,72.51,72.55,72.51,72.55,600.0,63.7907,63.8259,63.7907,63.8259,600.0
2012-10-01 13:50:00,72.59,72.63,72.59,72.63,3200.0,63.8611,63.8963,63.8611,63.8963,3200.0
2012-10-01 13:55:00,72.63,72.71,72.63,72.69,7000.0,63.8963,63.9666,63.8963,63.949,7000.0
2012-10-01 14:00:00,72.69,72.75,72.67,72.74,2400.0,63.949,64.0018,63.9314,63.993,2400.0
2012-10-01 14:05:00,72.73,72.73,72.69,72.71,10600.0,63.9842,63.9842,63.949,63.9666,10600.0
2012-10-01 14:10:00,72.71,72.72,72.68,72.7,2500.0,63.9666,63.9754,63.9402,63.9578,2500.0
2012-10-01 14:15:00,72.72,72.72,72.68,72.68,1100.0,63.9754,63.9754,63.9402,63.9402,1100.0
2012-10-01 14:20:00,72.64,72.69,72.63,72.67,3100.0,63.9051,63.949,63.8963,63.9314,3100.0
2012-10-01 14:25:00,72.65,72.66,72.62,72.66,4000.0,63.9139,63.9227,63.8875,63.9227,4000.0
2012-10-01 14:30:00,72.68,72.68,72.63,72.68,1200.0,63.9402,63.9402,63.8963,63.9402,1200.0
2012-10-01 14:35:00,72.73,72.76,72.7,72.71,14700.0,63.9842,64.0106,63.9578,63.9666,14700.0
2012-10-01 14:40:00,72.72,72.77,72.72,72.77,1400.0,63.9754,64.0194,63.9754,64.0194,1400.0
2012-10-01 14:45:00,72.75,72.76,72.72,72.74,2500.0,64.0018,64.0106,63.9754,63.993,2500.0
2012-10-01 14:50:00,72.75,72.77,72.72,72.76,2400.0,64.0018,64.0194,63.9754,64.0106,2400.0
2012-10-01 14:55:00,72.76,72.77,72.72,72.76,8400.0,64.0106,64.0194,63.9754,64.0106,8400.0
2012-10-01 15:00:00,72.77,72.77,72.63,72.63,4700.0,64.0194,64.0194,63.8963,63.8963,4700.0
2012-10-01 15:05:00,72.67,72.69,72.64,72.67,11700.0,63.9314,63.949,63.9051,63.9314,11700.0
2012-10-01 15:10:00,72.66,72.66,72.53,72.53,4300.0,63.9227,63.9227,63.8083,63.8083,4300.0
2012-10-01 15:15:00,72.5,72.54,72.48,72.5,4500.0,63.7819,63.8171,63.7643,63.7819,4500.0
2012-10-01 15:20:00,72.49,72.49,72.38,72.38,10900.0,63.7731,63.7731,63.6763,63.6763,10900.0
2012-10-01 15:25:00,72.34,72.45,72.33,72.45,5000.0,63.6411,63.7379,63.6323,63.7379,5000.0
2012-10-01 15:30:00,72.45,72.45,72.42,72.44,1000.0,63.7379,63.7379,63.7115,63.7291,1000.0
2012-10-01 15:35:00,72.42,72.46,72.37,72.44,7900.0,63.7115,63.7467,63.6675,63.7291,7900.0
2012-10-01 15:40:00,72.52,72.53,72.45,72.46,5600.0,63.7995,63.8083,63.7379,63.7467,5600.0
2012-10-01 15:45:00,72.5,72.5,72.43,72.47,6900.0,63.7819,63.7819,63.7203,63.7555,6900.0
2012-10-01 15:50:00,72.5,72.5,72.41,72.43,4900.0,63.7819,63.7819,63.7027,63.7203,4900.0
2012-10-01 15:55:00,72.42,72.5,72.42,72.49,3500.0,63.7115,63.7819,63.7115,63.7731,3500.0
2012-10-02 09:30:00,72.8,72.9,72.73,72.87,19000.0,64.0458,64.1338,63.9842,64.1074,19000.0
2012-10-02 09:35:00,72.88,72.88,72.68,72.71,3100.0,64.1162,64.1162,63.9402,63.9666,3100.0
2012-10-02 09:40:00,72.7,72.72,72.65,72.68,12500.0,63.9578,63.9754,63.9139,63.9402,12500.0
2012-10-02 09:45:00,72.69,72.76,72.69,72.71,10000.0,63.949,64.0106,63.949,63.9666,10000.0
2012-10-02 09:50:00,72.72,72.72,72.64,72.69,8100.0,63.9754,63.9754,63.9051,63.949,8100.0
2012-10-02 09:55:00,72.73,72.73,72.66,72.67,4800.0,63.9842,63.9842,63.9227,63.9314,4800.0
2012-10-02 10:00:00,72.67,72.67,72.5,72.5,1900.0,63.9314,63.9314,63.7819,63.7819,1900.0
2012-10-02 10:05:00,72.51,72.56,72.47,72.56,3600.0,63.7907,63.8347,63.7555,63.8347,3600.0
2012-10-02 10:10:00,72.55,72.57,72.55,72.57,700.0,63.8259,63.8435,63.8259,63.8435,700.0
2012-10-02 10:15:00,72.6,72.63,72.54,72.63,3400.0,63.8699,63.8963,63.8171,63.8963,3400.0
2012-10-02 10:20:00,72.64,72.72,72.64,72.69,3800.0,63.9051,63.9754,63.9051,63.949,3800.0
2012-10-02 10:25:00,72.71,72.71,72.66,72.66,2700.0,63.9666,63.9666,63.9227,63.9227,2700.0
2012-10-02 10:30:00,72.76,72.79,72.74,72.76,1400.0,64.0106,64.037,63.993,64.0106,1400.0
2012-10-02 10:35:00,72.76,72.8,72.76,72.77,1100.0,64.0106,64.0458,64.0106,64.0194,1100.0
2012-10-02 10:40:00,72.72,72.74,72.72,72.72,500.0,63.9754,63.993,63.9754,63.9754,500.0
2012-10-02 10:45:00,72.71,72.72,72.71,72.72,400.0,63.9666,63.9754,63.9666,63.9754,400.0
2012-10-02 10:50:00,72.71,72.72,72.54,72.54,2000.0,63.9666,63.9754,63.8171,63.8171,2000.0
2012-10-02 10:55:00,72.59,72.59,72.54,72.56,1000.0,63.8611,63.8611,63.8171,63.8347,1000.0
2012-10-02 11:00:00,72.54,72.56,72.54,72.56,700.0,63.8171,63.8347,63.8171,63.8347,700.0
2012-10-02 11:05:00,72.53,72.56,72.52,72.52,800.0,63.8083,63.8347,63.7995,63.7995,800.0
2012-10-02 11:10:00,72.51,72.59,72.5,72.59,28000.0,63.7907,63.8611,63.7819,63.8611,28000.0
2012-10-02 11:15:00,72.57,72.61,72.57,72.58,4500.0,63.8435,63.8787,63.8435,63.8523,4500.0
2012-10-02 11:20:00,72.58,72.58,72.52,72.53,1000.0,63.8523,63.8523,63.7995,63.8083,1000.0
2012-10-02 11:25:00,72.54,72.54,72.51,72.51,1800.0,63.8171,63.8171,63.7907,63.7907,1800.0
2012-10-02 11:30:00,72.52,72.62,72.52,72.56,6300.0,63.7995,63.8875,63.7995,63.8347,6300.0
2012-10-02 11:35:00,72.5,72.5,72.35,72.38,31300.0,63.7819,63.7819,63.6499,63.6763,31300.0
2012-10-02 11:40:00,72.36,72.43,72.29,72.41,9600.0,63.6587,63.7203,63.5971,63.7027,9600.0
2012-10-02 11:45:00,72.38,72.4,72.35,72.37,3300.0,63.6763,63.6939,63.6499,63.6675,3300.0
2012-10-02 11:50:00,72.34,72.43,72.34,72.41,3200.0,63.6411,63.7203,63.6411,63.7027,3200.0
2012-10-02 11:55:00,72.37,72.4,72.32,72.37,4700.0,63.6675,63.6939,63.6235,63.6675,4700.0
2012-10-02 12:00:00,72.34,72.4,72.33,72.38,9900.0,63.6411,63.6939,63.6323,63.6763,9900.0
2012-10-02 12:05:00,72.37,72.41,72.37,72.4,4000.0,63.6675,63.7027,63.6675,63.6939,4000.0
2012-10-02 12:10:00,72.38,72.48,72.36,72.45,6800.0,63.6763,63.7643,63.6587,63.7379,6800.0
2012-10-02 12:15:00,72.41,72.51,72.4,72.46,6900.0,63.7027,63.7907,63.6939,63.7467,6900.0
2012-10-02 12:20:00,72.46,72.49,72.45,72.45,3300.0,63.7467,63.7731,63.7379,63.7379,3300.0
2012-10-02 12:25:00,72.47,72.47,72.4,72.45,5000.0,63.7555,63.7555,63.6939,63.7379,5000.0
2012-10-02 12:30:00,72.45,72.45,72.38,72.38,1000.0,63.7379,63.7379,63.6763,63.6763,1000.0
2012-10-02 12:35:00,72.37,72.45,72.37,72.44,3400.0,63.6675,63.7379,63.6675,63.7291,3400.0
2012-10-02 12:40:00,72.39,72.44,72.39,72.43,5800.0,63.6851,63.7291,63.6851,63.7203,5800.0
2012-10-02 12:45:00,72.46,72.47,72.43,72.43,2900.0,63.7467,63.7555,63.7203,63.7203,2900.0
2012-10-02 12:50:00,72.43,72.47,72.43,72.47,2300.0,63.7203,63.7555,63.7203,63.7555,2300.0
2012-10-02 12:55:00,72.43,72.43,72.41,72.41,300.0,63.7203,63.7203,63.7027,63.7027,300.0
2012-10-02 13:00:00,72.41,72.43,72.41,72.43,900.0,63.7027,63.7203,63.7027,63.7203,900.0
2012-10-02 13:05:00,72.44,72.44,72.43,72.43,600.0,63.7291,63.7291,63.7203,63.7203,600.0
2012-10-02 13:10:00,72.43,72.46,72.42,72.46,2500.0,63.7203,63.7467,63.7115,63.7467,2500.0
2012-10-02 13:15:00,72.43,72.45,72.4,72.42,1900.0,63.7203,63.7379,63.6939,63.7115,1900.0
2012-10-02 13:20:00,72.44,72.44,72.39,72.4,3400.0,63.7291,63.7291,63.6851,63.6939,3400.0
2012-10-02 13:25:00,72.39,72.39,72.35,72.37,3100.0,63.6851,63.6851,63.6499,63.6675,3100.0
2012-10-02 13:30:00,72.39,72.39,72.33,72.35,1400.0,63.6851,63.6851,63.6323,63.6499,1400.0
2012-10-02 13:35:00,72.37,72.45,72.37,72.45,4100.0,63.6675,63.7379,63.6675,63.7379,4100.0
2012-10-02 13:40:00,72.46,72.5,72.43,72.46,6200.0,63.7467,63.7819,63.7203,63.7467,6200.0
2012-10-02 13:45:00,72.45,72.47,72.45,72.45,13500.0,63.7379,63.7555,63.7379,63.7379,13500.0
2012-10-02 13:50:00,72.43,72.45,72.39,72.39,5700.0,63.7203,63.7379,63.6851,63.6851,5700.0
2012-10-02 13:55:00,72.37,72.38,72.28,72.35,5300.0,63.6675,63.6763,63.5883,63.6499,5300.0
2012-10-02 14:00:00,72.35,72.4,72.35,72.37,10800.0,63.6499,63.6939,63.6499,63.6675,10800.0
2012-10-02 14:05:00,72.36,72.38,72.29,72.34,7600.0,63.6587,63.6763,63.5971,63.6411,7600.0
2012-10-02 14:10:00,72.34,72.38,72.34,72.37,3400.0,63.6411,63.6763,63.6411,63.6675,3400.0
2012-10-02 14:15:00,72.39,72.39,72.32,72.32,4800.0,63.6851,63.6851,63.6235,63.6235,4800.0
2012-10-02 14:20:00,72.34,72.36,72.33,72.34,2100.0,63.6411,63.6587,63.6323,63.6411,2100.0
2012-10-02 14:25:00,72.32,72.34,72.21,72.25,7700.0,63.6235,63.6411,63.5268,63.562,7700.0
2012-10-02 14:30:00,72.25,72.25,72.21,72.23,2900.0,63.562,63.562,63.5268,63.5444,2900.0
2012-10-02 14:35:00,72.26,72.27,72.2,72.2,2500.0,63.5708,63.5795,63.518,63.518,2500.0
2012-10-02 14:40:00,72.21,72.26,72.21,72.23,3800.0,63.5268,63.5708,63.5268,63.5444,3800.0
2012-10-02 14:45:00,72.23,72.23,72.17,72.22,3600.0,63.5444,63.5444,63.4916,63.5356,3600.0
2012-10-02 14:50:00,72.22,72.25,72.22,72.23,3400.0,63.5356,63.562,63.5356,63.5444,3400.0
2012-10-02 14:55:00,72.2,72.23,72.19,72.22,3600.0,63.518,63.5444,63.5092,63.5356,3600.0
2012-10-02 15:00:00,72.2,72.24,72.18,72.24,5400.0,63.518,63.5532,63.5004,63.5532,5400.0
2012-10-02 15:05:00,72.21,72.29,72.21,72.27,7400.0,63.5268,63.5971,63.5268,63.5795,7400.0
2012-10-02 15:10:00,72.27,72.29,72.24,72.26,25200.0,63.5795,63.5971,63.5532,63.5708,25200.0
2012-10-02 15:15:00,72.27,72.36,72.26,72.36,3000.0,63.5795,63.6587,63.5708,63.6587,3000.0
2012-10-02 15:20:00,72.36,72.4,72.33,72.39,6600.0,63.6587,63.6939,63.6323,63.6851,6600.0
2012-10-02 15:25:00,72.37,72.42,72.35,72.42,5800.0,63.6675,63.7115,63.6499,63.7115,5800.0
2012-10-02 15:30:00,72.43,72.47,72.39,72.4,4400.0,63.7203,63.7555,63.6851,63.6939,4400.0
2012-10-02 15:35:00,72.42,72.5,72.42,72.48,23000.0,63.7115,63.7819,63.7115,63.7643,23000.0
2012-10-02 15:40:00,72.48,72.51,72.45,72.5,10300.0,63.7643,63.7907,63.7379,63.7819,10300.0
2012-10-02 15:45:00,72.51,72.55,72.49,72.49,5500.0,63.7907,63.8259,63.7731,63.7731,5500.0
2012-10-02 15:50:00,72.49,72.53,72.49,72.49,11200.0,63.7731,63.8083,63.7731,63.7731,11200.0
2012-10-02 15:55:00,72.5,72.56,72.5,72.55,12800.0,63.7819,63.8347,63.7819,63.8259,12800.0
2012-10-03 09:30:00,72.77,72.79,72.71,72.78,6700.0,64.0194,64.037,63.9666,64.0282,6700.0
2012-10-03 09:35:00,72.77,72.77,72.67,72.67,3100.0,64.0194,64.0194,63.9314,63.9314,3100.0
2012-10-03 09:40:00,72.65,72.66,72.59,72.59,900.0,63.9139,63.9227,63.8611,63.8611,900.0
2012-10-03 09:45:00,72.58,72.59,72.56,72.59,1500.0,63.8523,63.8611,63.8347,63.8611,1500.0
2012-10-03 09:50:00,72.61,72.64,72.54,72.54,3400.0,63.8787,63.9051,63.8171,63.8171,3400.0
2012-10-03 09:55:00,72.53,72.53,72.51,72.52,3500.0,63.8083,63.8083,63.7907,63.7995,3500.0
2012-10-03 10:00:00,72.57,72.64,72.39,72.49,7900.0,63.8435,63.9051,63.6851,63.7731,7900.0
2012-10-03 10:05:00,72.48,72.53,72.45,72.53,1800.0,63.7643,63.8083,63.7379,63.8083,1800.0
2012-10-03 10:10:00,72.52,72.61,72.52,72.61,2300.0,63.7995,63.8787,63.7995,63.8787,2300.0
2012-10-03 10:15:00,72.64,72.76,72.64,72.75,3900.0,63.9051,64.0106,63.9051,64.0018,3900.0
2012-10-03 10:20:00,72.78,72.79,72.76,72.77,1600.0,64.0282,64.037,64.0106,64.0194,1600.0
2012-10-03 10:25:00,72.76,72.77,72.76,72.76,1300.0,64.0106,64.0194,64.0106,64.0106,1300.0
2012-10-03 10:30:00,72.78,72.79,72.67,72.71,2100.0,64.0282,64.037,63.9314,63.9666,2100.0
2012-10-03 10:35:00,72.73,72.73,72.72,72.72,900.0,63.9842,63.9842,63.9754,63.9754,900.0
2012-10-03 10:40:00,72.72,72.72,72.66,72.7,1200.0,63.9754,63.9754,63.9227,63.9578,1200.0
2012-10-03 10:45:00,72.68,72.73,72.66,72.66,1700.0,63.9402,63.9842,63.9227,63.9227,1700.0
2012-10-03 10:50:00,72.67,72.69,72.65,72.65,10200.0,63.9314,63.949,63.9139,63.9139,10200.0
2012-10-03 10:55:00,72.65,72.67,72.62,72.67,17900.0,63.9139,63.9314,63.8875,63.9314,17900.0
2012-10-03 11:00:00,72.64,72.72,72.64,72.71,12200.0,63.9051,63.9754,63.9051,63.9666,12200.0
2012-10-03 11:05:00,72.71,72.79,72.71,72.77,4800.0,63.9666,64.037,63.9666,64.0194,4800.0
2012-10-03 11:10:00,72.77,72.94,72.77,72.94,6800.0,64.0194,64.169,64.0194,64.169,6800.0
2012-10-03 11:15:00,72.9,72.91,72.88,72.88,1800.0,64.1338,64.1426,64.1162,64.1162,1800.0
2012-10-03 11:20:00,72.87,72.93,72.87,72.9,1500.0,64.1074,64.1602,64.1074,64.1338,1500.0
2012-10-03 11:25:00,72.89,72.9,72.89,72.89,1600.0,64.125,64.1338,64.125,64.125,1600.0
2012-10-03 11:30:00,72.88,72.89,72.87,72.87,3200.0,64.1162,64.125,64.1074,64.1074,3200.0
2012-10-03 11:35:00,72.88,72.89,72.88,72.89,20300.0,64.1162,64.125,64.1162,64.125,20300.0
2012-10-03 11:40:00,72.93,72.93,72.88,72.89,3700.0,64.1602,64.1602,64.1162,64.125,3700.0
2012-10-03 11:45:00,72.89,72.99,72.89,72.98,6700.0,64.125,64.213,64.125,64.2042,6700.0
2012-10-03 11:50:00,72.97,72.97,72.94,72.95,4300.0,64.1954,64.1954,64.169,64.1778,4300.0
2012-10-03 11:55:00,72.93,72.99,72.93,72.98,3100.0,64.1602,64.213,64.1602,64.2042,3100.0
2012-10-03 12:00:00,72.97,72.97,72.92,72.93,2800.0,64.1954,64.1954,64.1514,64.1602,2800.0
2012-10-03 12:05:00,72.92,72.95,72.92,72.92,7100.0,64.1514,64.1778,64.1514,64.1514,7100.0
2012-10-03 12:10:00,72.93,72.95,72.93,72.94,3800.0,64.1602,64.1778,64.1602,64.169,3800.0
2012-10-03 12:15:00,72.96,72.96,72.93,72.93,1900.0,64.1866,64.1866,64.1602,64.1602,1900.0
2012-10-03 12:20:00,72.94,72.95,72.94,72.95,900.0,64.169,64.1778,64.169,64.1778,900.0
2012-10-03 12:25:00,72.95,73.0,72.95,73.0,3400.0,64.1778,64.2218,64.1778,64.2218,3400.0
2012-10-03 12:30:00,73.0,73.03,72.98,73.03,2400.0,64.2218,64.2482,64.2042,64.2482,2400.0
2012-10-03 12:35:00,73.01,73.02,72.99,72.99,1600.0,64.2306,64.2394,64.213,64.213,1600.0
2012-10-03 12:40:00,72.98,72.98,72.95,72.95,900.0,64.2042,64.2042,64.1778,64.1778,900.0
2012-10-03 12:45:00,72.97,72.98,72.96,72.97,2000.0,64.1954,64.2042,64.1866,64.1954,2000.0
2012-10-03 12:50:00,72.98,73.0,72.97,72.97,1600.0,64.2042,64.2218,64.1954,64.1954,1600.0
2012-10-03 12:55:00,72.99,72.99,72.95,72.97,5000.0,64.213,64.213,64.1778,64.1954,5000.0
2012-10-03 13:00:00,72.96,72.97,72.95,72.96,2100.0,64.1866,64.1954,64.1778,64.1866,2100.0
2012-10-03 13:05:00,72.96,72.96,72.92,72.92,2800.0,64.1866,64.1866,64.1514,64.1514,2800.0
2012-10-03 13:10:00,72.95,72.95,72.94,72.94,300.0,64.1778,64.1778,64.169,64.169,300.0
2012-10-03 13:15:00,72.93,72.96,72.93,72.95,6500.0,64.1602,64.1866,64.1602,64.1778,6500.0
2012-10-03 13:20:00,72.97,72.98,72.96,72.98,4900.0,64.1954,64.2042,64.1866,64.2042,4900.0
2012-10-03 13:25:00,72.96,72.97,72.94,72.94,3100.0,64.1866,64.1954,64.169,64.169,3100.0
2012-10-03 13:30:00,72.95,72.96,72.88,72.9,3200.0,64.1778,64.1866,64.1162,64.1338,3200.0
2012-10-03 13:35:00,72.88,72.89,72.76,72.77,5800.0,64.1162,64.125,64.0106,64.0194,5800.0
2012-10-03 13:40:00,72.76,72.8,72.72,72.77,12600.0,64.0106,64.0458,63.9754,64.0194,12600.0
2012-10-03 13:45:00,72.77,72.8,72.76,72.77,3100.0,64.0194,64.0458,64.0106,64.0194,3100.0
2012-10-03 13:50:00,72.78,72.83,72.78,72.78,5700.0,64.0282,64.0722,64.0282,64.0282,5700.0
2012-10-03 13:55:00,72.82,72.82,72.79,72.79,3200.0,64.0634,64.0634,64.037,64.037,3200.0
2012-10-03 14:00:00,72.79,72.82,72.77,72.77,2000.0,64.037,64.0634,64.0194,64.0194,2000.0
2012-10-03 14:05:00,72.81,72.83,72.8,72.8,12100.0,64.0546,64.0722,64.0458,64.0458,12100.0
2012-10-03 14:10:00,72.82,72.85,72.82,72.83,2200.0,64.0634,64.0898,64.0634,64.0722,2200.0
2012-10-03 14:15:00,72.82,72.82,72.8,72.81,3300.0,64.0634,64.0634,64.0458,64.0546,3300.0
2012-10-03 14:20:00,72.8,72.83,72.75,72.76,3500.0,64.0458,64.0722,64.0018,64.0106,3500.0
2012-10-03 14:25:00,72.78,72.79,72.71,72.73,3500.0,64.0282,64.037,63.9666,63.9842,3500.0
2012-10-03 14:30:00,72.73,72.81,72.73,72.81,4000.0,63.9842,64.0546,63.9842,64.0546,4000.0
2012-10-03 14:35:00,72.81,72.85,72.8,72.83,2800.0,64.0546,64.0898,64.0458,64.0722,2800.0
2012-10-03 14:40:00,72.83,72.83,72.81,72.82,1400.0,64.0722,64.0722,64.0546,64.0634,1400.0
2012-10-03 14:45:00,72.83,72.83,72.8,72.83,2000.0,64.0722,64.0722,64.0458,64.0722,2000.0
2012-10-03 14:50:00,72.8,72.82,72.79,72.79,3700.0,64.0458,64.0634,64.037,64.037,3700.0
2012-10-03 14:55:00,72.76,72.78,72.75,72.76,10600.0,64.0106,64.0282,64.0018,64.0106,10600.0
2012-10-03 15:00:00,72.78,72.78,72.71,72.76,23100.0,64.0282,64.0282,63.9666,64.0106,23100.0
2012-10-03 15:05:00,72.75,72.76,72.7,72.73,9800.0,64.0018,64.0106,63.9578,63.9842,9800.0
2012-10-03 15:10:00,72.72,72.73,72.68,72.73,2600.0,63.9754,63.9842,63.9402,63.9842,2600.0
2012-10-03 15:15:00,72.76,72.8,72.76,72.76,4800.0,64.0106,64.0458,64.0106,64.0106,4800.0
2012-10-03 15:20:00,72.78,72.82,72.75,72.81,4600.0,64.0282,64.0634,64.0018,64.0546,4600.0
2012-10-03 15:25:00,72.8,72.9,72.79,72.89,6100.0,64.0458,64.1338,64.037,64.125,6100.0
2012-10-03 15:30:00,72.87,72.87,72.8,72.82,7000.0,64.1074,64.1074,64.0458,64.0634,7000.0
2012-10-03 15:35:00,72.84,72.87,72.83,72.87,8300.0,64.081,64.1074,64.0722,64.1074,8300.0
2012-10-03 15:40:00,72.88,72.93,72.86,72.91,4900.0,64.1162,64.1602,64.0986,64.1426,4900.0
2012-10-03 15:45:00,72.91,72.93,72.9,72.9,4000.0,64.1426,64.1602,64.1338,64.1338,4000.0
2012-10-03 15:50:00,72.91,72.91,72.87,72.88,3400.0,64.1426,64.1426,64.1074,64.1162,3400.0
2012-10-03 15:55:00,72.9,72.94,72.89,72.92,7100.0,64.1338,64.169,64.125,64.1514,7100.0
2012-10-04 09:30:00,73.14,73.17,73.1,73.11,7000.0,64.3449,64.3713,64.3097,64.3185,7000.0
2012-10-04 09:35:00,73.07,73.1,73.05,73.05,2800.0,64.2833,64.3097,64.2658,64.2658,2800.0
2012-10-04 09:40:00,73.04,73.08,73.01,73.06,4500.0,64.257,64.2921,64.2306,64.2746,4500.0
2012-10-04 09:45:00,73.05,73.1,73.0,73.1,3500.0,64.2658,64.3097,64.2218,64.3097,3500.0
2012-10-04 09:50:00,73.12,73.14,73.07,73.07,121000.0,64.3273,64.3449,64.2833,64.2833,121000.0
2012-10-04 09:55:00,73.08,73.08,73.05,73.05,500.0,64.2921,64.2921,64.2658,64.2658,500.0
2012-10-04 10:00:00,73.1,73.16,73.04,73.14,2700.0,64.3097,64.3625,64.257,64.3449,2700.0
2012-10-04 10:05:00,73.23,73.3,73.22,73.29,22400.0,64.4241,64.4857,64.4153,64.4769,22400.0
2012-10-04 10:10:00,73.33,73.42,73.33,73.36,1900.0,64.5121,64.5913,64.5121,64.5385,1900.0
2012-10-04 10:15:00,73.4,73.4,73.36,73.38,6700.0,64.5737,64.5737,64.5385,64.5561,6700.0
2012-10-04 10:20:00,73.41,73.41,73.38,73.38,1900.0,64.5825,64.5825,64.5561,64.5561,1900.0
2012-10-04 10:25:00,73.38,73.38,73.38,73.38,400.0,64.5561,64.5561,64.5561,64.5561,400.0
2012-10-04 10:30:00,73.33,73.37,73.32,73.32,600.0,64.5121,64.5473,64.5033,64.5033,600.0
2012-10-04 10:35:00,73.32,73.34,73.3,73.34,1000.0,64.5033,64.5209,64.4857,64.5209,1000.0
2012-10-04 10:40:00,73.34,73.35,73.32,73.33,800.0,64.5209,64.5297,64.5033,64.5121,800.0
2012-10-04 10:45:00,73.28,73.28,73.27,73.27,1100.0,64.4681,64.4681,64.4593,64.4593,1100.0
2012-10-04 10:50:00,73.27,73.3,73.27,73.27,2200.0,64.4593,64.4857,64.4593,64.4593,2200.0
2012-10-04 10:55:00,73.25,73.32,73.25,73.32,8200.0,64.4417,64.5033,64.4417,64.5033,8200.0
2012-10-04 11:00:00,73.32,73.32,73.28,73.28,2700.0,64.5033,64.5033,64.4681,64.4681,2700.0
2012-10-04 11:05:00,73.23,73.23,73.18,73.2,5200.0,64.4241,64.4241,64.3801,64.3977,5200.0
2012-10-04 11:10:00,73.2,73.23,73.2,73.21,7300.0,64.3977,64.4241,64.3977,64.4065,7300.0
2012-10-04 11:15:00,73.21,73.21,73.19,73.19,1100.0,64.4065,64.4065,64.3889,64.3889,1100.0
2012-10-04 11:20:00,73.13,73.13,73.09,73.11,2900.0,64.3361,64.3361,64.3009,64.3185,2900.0
2012-10-04 11:25:00,73.1,73.11,73.09,73.09,400.0,64.3097,64.3185,64.3009,64.3009,400.0
2012-10-04 11:30:00,73.08,73.08,73.08,73.08,500.0,64.2921,64.2921,64.2921,64.2921,500.0
2012-10-04 11:35:00,73.12,73.12,73.09,73.09,800.0,64.3273,64.3273,64.3009,64.3009,800.0
2012-10-04 11:40:00,73.11,73.14,73.09,73.14,5500.0,64.3185,64.3449,64.3009,64.3449,5500.0
2012-10-04 11:45:00,73.16,73.16,73.13,73.13,1300.0,64.3625,64.3625,64.3361,64.3361,1300.0
2012-10-04 11:50:00,73.15,73.15,73.15,73.15,200.0,64.3537,64.3537,64.3537,64.3537,200.0
2012-10-04 11:55:00,73.14,73.16,73.13,73.15,3700.0,64.3449,64.3625,64.3361,64.3537,3700.0
2012-10-04 12:00:00,73.15,73.16,73.14,73.15,6900.0,64.3537,64.3625,64.3449,64.3537,6900.0
2012-10-04 12:05:00,73.16,73.25,73.16,73.24,8100.0,64.3625,64.4417,64.3625,64.4329,8100.0
2012-10-04 12:10:00,73.27,73.31,73.27,73.28,2900.0,64.4593,64.4945,64.4593,64.4681,2900.0
2012-10-04 12:15:00,73.29,73.29,73.27,73.27,300.0,64.4769,64.4769,64.4593,64.4593,300.0
2012-10-04 12:20:00,73.3,73.3,73.29,73.3,10900.0,64.4857,64.4857,64.4769,64.4857,10900.0
2012-10-04 12:25:00,73.3,73.3,73.26,73.26,1300.0,64.4857,64.4857,64.4505,64.4505,1300.0
2012-10-04 12:30:00,73.27,73.3,73.27,73.3,8100.0,64.4593,64.4857,64.4593,64.4857,8100.0
2012-10-04 12:35:00,73.29,73.29,73.25,73.26,2600.0,64.4769,64.4769,64.4417,64.4505,2600.0
2012-10-04 12:40:00,73.23,73.23,73.2,73.21,1400.0,64.4241,64.4241,64.3977,64.4065,1400.0
2012-10-04 12:45:00,73.2,73.23,73.2,73.23,2700.0,64.3977,64.4241,64.3977,64.4241,2700.0
2012-10-04 12:50:00,73.2,73.2,73.15,73.15,1400.0,64.3977,64.3977,64.3537,64.3537,1400.0
2012-10-04 12:55:00,73.15,73.2,73.15,73.2,1200.0,64.3537,64.3977,64.3537,64.3977,1200.0
2012-10-04 13:00:00,73.2,73.23,73.2,73.23,1300.0,64.3977,64.4241,64.3977,64.4241,1300.0
2012-10-04 13:05:00,73.23,73.24,73.22,73.24,3100.0,64.4241,64.4329,64.4153,64.4329,3100.0
2012-10-04 13:10:00,73.23,73.23,73.21,73.23,1500.0,64.4241,64.4241,64.4065,64.4241,1500.0
2012-10-04 13:15:00,73.23,73.25,73.23,73.23,1500.0,64.4241,64.4417,64.4241,64.4241,1500.0
2012-10-04 13:20:00,73.23,73.25,73.23,73.24,1000.0,64.4241,64.4417,64.4241,64.4329,1000.0
2012-10-04 13:25:00,73.23,73.29,73.23,73.28,1000.0,64.4241,64.4769,64.4241,64.4681,1000.0
2012-10-04 13:30:00,73.3,73.31,73.3,73.31,300.0,64.4857,64.4945,64.4857,64.4945,300.0
2012-10-04 13:35:00,73.29,73.3,73.28,73.3,7300.0,64.4769,64.4857,64.4681,64.4857,7300.0
2012-10-04 13:40:00,73.31,73.31,73.26,73.29,1800.0,64.4945,64.4945,64.4505,64.4769,1800.0
2012-10-04 13:45:00,73.29,73.3,73.26,73.26,8300.0,64.4769,64.4857,64.4505,64.4505,8300.0
2012-10-04 13:50:00,73.26,73.26,73.24,73.26,900.0,64.4505,64.4505,64.4329,64.4505,900.0
2012-10-04 13:55:00,73.26,73.29,73.26,73.29,1400.0,64.4505,64.4769,64.4505,64.4769,1400.0
2012-10-04 14:00:00,73.31,73.31,73.2,73.27,7800.0,64.4945,64.4945,64.3977,64.4593,7800.0
2012-10-04 14:05:00,73.24,73.27,73.21,73.24,6400.0,64.4329,64.4593,64.4065,64.4329,6400.0
2012-10-04 14:10:00,73.27,73.27,73.22,73.23,4200.0,64.4593,64.4593,64.4153,64.4241,4200.0
2012-10-04 14:15:00,73.22,73.23,73.19,73.23,4300.0,64.4153,64.4241,64.3889,64.4241,4300.0
2012-10-04 14:20:00,73.22,73.24,73.2,73.21,7200.0,64.4153,64.4329,64.3977,64.4065,7200.0
2012-10-04 14:25:00,73.22,73.24,73.22,73.24,2300.0,64.4153,64.4329,64.4153,64.4329,2300.0
2012-10-04 14:30:00,73.25,73.26,73.19,73.21,38500.0,64.4417,64.4505,64.3889,64.4065,38500.0
2012-10-04 14:35:00,73.22,73.26,73.22,73.26,700.0,64.4153,64.4505,64.4153,64.4505,700.0
2012-10-04 14:40:00,73.27,73.32,73.27,73.3,3400.0,64.4593,64.5033,64.4593,64.4857,3400.0
2012-10-04 14:45:00,73.31,73.33,73.29,73.33,3300.0,64.4945,64.5121,64.4769,64.5121,3300.0
2012-10-04 14:50:00,73.32,73.32,73.26,73.27,14400.0,64.5033,64.5033,64.4505,64.4593,14400.0
2012-10-04 14:55:00,73.3,73.31,73.29,73.29,3700.0,64.4857,64.4945,64.4769,64.4769,3700.0
2012-10-04 15:00:00,73.3,73.33,73.3,73.33,3000.0,64.4857,64.5121,64.4857,64.5121,3000.0
2012-10-04 15:05:00,73.34,73.34,73.3,73.3,3900.0,64.5209,64.5209,64.4857,64.4857,3900.0
2012-10-04 15:10:00,73.32,73.34,73.3,73.32,4800.0,64.5033,64.5209,64.4857,64.5033,4800.0
2012-10-04 15:15:00,73.32,73.38,73.32,73.35,5200.0,64.5033,64.5561,64.5033,64.5297,5200.0
2012-10-04 15:20:00,73.36,73.36,73.3,73.3,3000.0,64.5385,64.5385,64.4857,64.4857,3000.0
2012-10-04 15:25:00,73.28,73.32,73.28,73.31,4000.0,64.4681,64.5033,64.4681,64.4945,4000.0
2012-10-04 15:30:00,73.32,73.33,73.3,73.33,4200.0,64.5033,64.5121,64.4857,64.5121,4200.0
2012-10-04 15:35:00,73.33,73.35,73.31,73.33,7500.0,64.5121,64.5297,64.4945,64.5121,7500.0
2012-10-04 15:40:00,73.33,73.33,73.29,73.3,2300.0,64.5121,64.5121,64.4769,64.4857,2300.0
2012-10-04 15:45:00,73.29,73.29,73.28,73.28,1000.0,64.4769,64.4769,64.4681,64.4681,1000.0
2012-10-04 15:50:00,73.28,73.28,73.23,73.23,800.0,64.4681,64.4681,64.4241,64.4241,800.0
2012-10-04 15:55:00,73.24,73.32,73.24,73.32,5700.0,64.4329,64.5033,64.4329,64.5033,5700.0
2012-10-05 09:30:00,73.61,73.64,73.59,73.62,7000.0,64.7584,64.7848,64.7408,64.7672,7000.0
2012-10-05 09:35:00,73.65,73.71,73.65,73.68,8000.0,64.7936,64.8464,64.7936,64.82,8000.0
2012-10-05 09:40:00,73.67,73.68,73.51,73.51,4000.0,64.8112,64.82,64.6704,64.6704,4000.0
2012-10-05 09:45:00,73.53,73.56,73.52,73.54,7300.0,64.688,64.7144,64.6792,64.6968,7300.0
2012-10-05 09:50:00,73.57,73.65,73.57,73.64,1100.0,64.7232,64.7936,64.7232,64.7848,1100.0
2012-10-05 09:55:00,73.65,73.67,73.61,73.64,1800.0,64.7936,64.8112,64.7584,64.7848,1800.0
2012-10-05 10:00:00,73.6,73.6,73.6,73.6,100.0,64.7496,64.7496,64.7496,64.7496,100.0
2012-10-05 10:05:00,73.59,73.59,73.56,73.56,200.0,64.7408,64.7408,64.7144,64.7144,200.0
2012-10-05 10:10:00,73.62,73.66,73.62,73.66,2100.0,64.7672,64.8024,64.7672,64.8024,2100.0
2012-10-05 10:15:00,73.66,73.71,73.66,73.7,5200.0,64.8024,64.8464,64.8024,64.8376,5200.0
2012-10-05 10:20:00,73.74,73.77,73.74,73.74,1600.0,64.8728,64.8992,64.8728,64.8728,1600.0
2012-10-05 10:25:00,73.79,73.79,73.76,73.76,3000.0,64.9168,64.9168,64.8904,64.8904,3000.0
2012-10-05 10:30:00,73.77,73.8,73.77,73.8,1600.0,64.8992,64.9256,64.8992,64.9256,1600.0
2012-10-05 10:35:00,73.79,73.79,73.75,73.75,2000.0,64.9168,64.9168,64.8816,64.8816,2000.0
2012-10-05 10:40:00,73.7,73.7,73.66,73.66,4400.0,64.8376,64.8376,64.8024,64.8024,4400.0
2012-10-05 10:45:00,73.65,73.69,73.6,73.6,3000.0,64.7936,64.8288,64.7496,64.7496,3000.0
2012-10-05 10:50:00,73.61,73.61,73.59,73.61,2500.0,64.7584,64.7584,64.7408,64.7584,2500.0
2012-10-05 10:55:00,73.61,73.64,73.61,73.63,4200.0,64.7584,64.7848,64.7584,64.776,4200.0
2012-10-05 11:00:00,73.6,73.63,73.6,73.63,400.0,64.7496,64.776,64.7496,64.776,400.0
2012-10-05 11:05:00,73.6,73.6,73.54,73.58,177100.0,64.7496,64.7496,64.6968,64.732,177100.0
2012-10-05 11:10:00,73.57,73.59,73.56,73.59,8900.0,64.7232,64.7408,64.7144,64.7408,8900.0
2012-10-05 11:15:00,73.59,73.61,73.58,73.6,8200.0,64.7408,64.7584,64.732,64.7496,8200.0
2012-10-05 11:20:00,73.61,73.61,73.59,73.59,1400.0,64.7584,64.7584,64.7408,64.7408,1400.0
2012-10-05 11:25:00,73.57,73.57,73.56,73.56,1300.0,64.7232,64.7232,64.7144,64.7144,1300.0
2012-10-05 11:30:00,73.55,73.6,73.55,73.59,5200.0,64.7056,64.7496,64.7056,64.7408,5200.0
2012-10-05 11:35:00,73.59,73.6,73.54,73.54,3100.0,64.7408,64.7496,64.6968,64.6968,3100.0
2012-10-05 11:40:00,73.52,73.52,73.46,73.46,3700.0,64.6792,64.6792,64.6265,64.6265,3700.0
2012-10-05 11:45:00,73.46,73.51,73.46,73.48,1200.0,64.6265,64.6704,64.6265,64.644,1200.0
2012-10-05 11:50:00,73.5,73.5,73.47,73.49,1300.0,64.6616,64.6616,64.6352,64.6528,1300.0
2012-10-05 11:55:00,73.52,73.52,73.49,73.5,3000.0,64.6792,64.6792,64.6528,64.6616,3000.0
2012-10-05 12:00:00,73.5,73.5,73.44,73.46,11300.0,64.6616,64.6616,64.6089,64.6265,11300.0
2012-10-05 12:05:00,73.45,73.45,73.41,73.41,1800.0,64.6177,64.6177,64.5825,64.5825,1800.0
2012-10-05 12:10:00,73.39,73.45,73.38,73.45,1800.0,64.5649,64.6177,64.5561,64.6177,1800.0
2012-10-05 12:15:00,73.48,73.5,73.46,73.47,3500.0,64.644,64.6616,64.6265,64.6352,3500.0
2012-10-05 12:20:00,73.47,73.47,73.44,73.44,6200.0,64.6352,64.6352,64.6089,64.6089,6200.0
2012-10-05 12:25:00,73.45,73.48,73.44,73.45,2200.0,64.6177,64.644,64.6089,64.6177,2200.0
2012-10-05 12:30:00,73.48,73.51,73.48,73.51,1900.0,64.644,64.6704,64.644,64.6704,1900.0
2012-10-05 12:35:00,73.52,73.52,73.49,73.49,6400.0,64.6792,64.6792,64.6528,64.6528,6400.0
2012-10-05 12:40:00,73.51,73.53,73.51,73.53,1400.0,64.6704,64.688,64.6704,64.688,1400.0
2012-10-05 12:45:00,73.51,73.51,73.47,73.47,1500.0,64.6704,64.6704,64.6352,64.6352,1500.0
2012-10-05 12:50:00,73.46,73.47,73.46,73.46,500.0,64.6265,64.6352,64.6265,64.6265,500.0
2012-10-05 12:55:00,73.48,73.51,73.47,73.51,2500.0,64.644,64.6704,64.6352,64.6704,2500.0
2012-10-05 13:00:00,73.5,73.52,73.49,73.52,3300.0,64.6616,64.6792,64.6528,64.6792,3300.0
2012-10-05 13:05:00,73.51,73.51,73.51,73.51,200.0,64.6704,64.6704,64.6704,64.6704,200.0
2012-10-05 13:10:00,73.49,73.5,73.49,73.49,1500.0,64.6528,64.6616,64.6528,64.6528,1500.0
2012-10-05 13:15:00,73.51,73.53,73.5,73.53,1400.0,64.6704,64.688,64.6616,64.688,1400.0
2012-10-05 13:20:00,73.52,73.52,73.52,73.52,300.0,64.6792,64.6792,64.6792,64.6792,300.0
2012-10-05 13:25:00,73.43,73.43,73.4,73.4,2100.0,64.6001,64.6001,64.5737,64.5737,2100.0
2012-10-05 13:30:00,73.41,73.42,73.39,73.4,12300.0,64.5825,64.5913,64.5649,64.5737,12300.0
2012-10-05 13:35:00,73.43,73.44,73.42,73.44,2500.0,64.6001,64.6089,64.5913,64.6089,2500.0
2012-10-05 13:40:00,73.44,73.44,73.41,73.42,3600.0,64.6089,64.6089,64.5825,64.5913,3600.0
2012-10-05 13:45:00,73.42,73.42,73.35,73.35,2800.0,64.5913,64.5913,64.5297,64.5297,2800.0
2012-10-05 13:50:00,73.36,73.4,73.36,73.4,1800.0,64.5385,64.5737,64.5385,64.5737,1800.0
2012-10-05 13:55:00,73.4,73.4,73.38,73.38,1400.0,64.5737,64.5737,64.5561,64.5561,1400.0
2012-10-05 14:00:00,73.38,73.4,73.37,73.4,1800.0,64.5561,64.5737,64.5473,64.5737,1800.0
2012-10-05 14:05:00,73.37,73.38,73.36,73.36,9800.0,64.5473,64.5561,64.5385,64.5385,9800.0
2012-10-05 14:10:00,73.35,73.39,73.31,73.39,3300.0,64.5297,64.5649,64.4945,64.5649,3300.0
2012-10-05 14:15:00,73.43,73.43,73.41,73.41,2600.0,64.6001,64.6001,64.5825,64.5825,2600.0
2012-10-05 14:20:00,73.42,73.42,73.37,73.38,3300.0,64.5913,64.5913,64.5473,64.5561,3300.0
2012-10-05 14:25:00,73.37,73.37,73.34,73.34,2300.0,64.5473,64.5473,64.5209,64.5209,2300.0
2012-10-05 14:30:00,73.34,73.35,73.33,73.33,5300.0,64.5209,64.5297,64.5121,64.5121,5300.0
2012-10-05 14:35:00,73.34,73.35,73.3,73.3,2000.0,64.5209,64.5297,64.4857,64.4857,2000.0
2012-10-05 14:40:00,73.27,73.31,73.27,73.31,1500.0,64.4593,64.4945,64.4593,64.4945,1500.0
2012-10-05 14:45:00,73.31,73.31,73.28,73.29,2500.0,64.4945,64.4945,64.4681,64.4769,2500.0
2012-10-05 14:50:00,73.29,73.29,73.16,73.16,5800.0,64.4769,64.4769,64.3625,64.3625,5800.0
2012-10-05 14:55:00,73.14,73.18,73.12,73.12,15100.0,64.3449,64.3801,64.3273,64.3273,15100.0
2012-10-05 15:00:00,73.13,73.19,73.1,73.19,13500.0,64.3361,64.3889,64.3097,64.3889,13500.0
2012-10-05 15:05:00,73.17,73.17,73.11,73.12,3800.0,64.3713,64.3713,64.3185,64.3273,3800.0
2012-10-05 15:10:00,73.12,73.12,73.04,73.1,4400.0,64.3273,64.3273,64.257,64.3097,4400.0
2012-10-05 15:15:00,73.1,73.15,73.1,73.13,7000.0,64.3097,64.3537,64.3097,64.3361,7000.0
2012-10-05 15:20:00,73.11,73.19,73.1,73.19,7900.0,64.3185,64.3889,64.3097,64.3889,7900.0
2012-10-05 15:25:00,73.18,73.18,73.14,73.14,17200.0,64.3801,64.3801,64.3449,64.3449,17200.0
2012-10-05 15:30:00,73.15,73.15,73.04,73.04,5300.0,64.3537,64.3537,64.257,64.257,5300.0
2012-10-05 15:35:00,73.01,73.04,72.99,73.0,4200.0,64.2306,64.257,64.213,64.2218,4200.0
2012-10-05 15:40:00,73.0,73.05,73.0,73.02,4200.0,64.2218,64.2658,64.2218,64.2394,4200.0
2012-10-05 15:45:00,73.07,73.11,73.04,73.11,2600.0,64.2833,64.3185,64.257,64.3185,2600.0
2012-10-05 15:50:00,73.08,73.11,73.05,73.11,2600.0,64.2921,64.3185,64.2658,64.3185,2600.0
2012-10-05 15:55:00,73.1,73.19,73.1,73.19,4000.0,64.3097,64.3889,64.3097,64.3889,4000.0
2012-10-08 09:30:00,72.89,72.96,72.75,72.8,24000.0,64.125,64.1866,64.0018,64.0458,24000.0
2012-10-08 09:35:00,72.79,72.83,72.79,72.8,600.0,64.037,64.0722,64.037,64.0458,600.0
2012-10-08 09:40:00,72.81,72.9,72.78,72.9,3900.0,64.0546,64.1338,64.0282,64.1338,3900.0
2012-10-08 09:45:00,72.87,72.88,72.87,72.87,500.0,64.1074,64.1162,64.1074,64.1074,500.0
2012-10-08 09:50:00,72.87,72.87,72.87,72.87,0.0,64.1074,64.1074,64.1074,64.1074,0.0
2012-10-08 09:55:00,72.93,72.95,72.92,72.95,700.0,64.1602,64.1778,64.1514,64.1778,700.0
2012-10-08 10:00:00,72.96,73.04,72.96,73.03,900.0,64.1866,64.257,64.1866,64.2482,900.0
2012-10-08 10:05:00,73.01,73.01,72.94,72.98,2500.0,64.2306,64.2306,64.169,64.2042,2500.0
2012-10-08 10:10:00,72.99,73.0,72.99,73.0,500.0,64.213,64.2218,64.213,64.2218,500.0
2012-10-08 10:15:00,72.94,72.96,72.94,72.96,400.0,64.169,64.1866,64.169,64.1866,400.0
2012-10-08 10:20:00,72.93,72.93,72.93,72.93,100.0,64.1602,64.1602,64.1602,64.1602,100.0
2012-10-08 10:25:00,72.86,72.86,72.86,72.86,500.0,64.0986,64.0986,64.0986,64.0986,500.0
2012-10-08 10:30:00,72.83,72.84,72.8,72.83,1400.0,64.0722,64.081,64.0458,64.0722,1400.0
2012-10-08 10:35:00,72.83,72.89,72.82,72.88,1300.0,64.0722,64.125,64.0634,64.1162,1300.0
2012-10-08 10:40:00,72.89,72.97,72.89,72.97,2300.0,64.125,64.1954,64.125,64.1954,2300.0
2012-10-08 10:45:00,72.92,72.94,72.91,72.92,2300.0,64.1514,64.169,64.1426,64.1514,2300.0
2012-10-08 10:50:00,72.92,72.96,72.89,72.96,1300.0,64.1514,64.1866,64.125,64.1866,1300.0
2012-10-08 10:55:00,72.93,72.95,72.91,72.95,3200.0,64.1602,64.1778,64.1426,64.1778,3200.0
2012-10-08 11:00:00,72.91,72.95,72.9,72.93,3800.0,64.1426,64.1778,64.1338,64.1602,3800.0
2012-10-08 11:05:00,72.91,72.91,72.87,72.87,3900.0,64.1426,64.1426,64.1074,64.1074,3900.0
2012-10-08 11:10:00,72.83,72.85,72.82,72.84,2400.0,64.0722,64.0898,64.0634,64.081,2400.0
2012-10-08 11:15:00,72.84,72.84,72.84,72.84,400.0,64.081,64.081,64.081,64.081,400.0
2012-10-08 11:20:00,72.78,72.8,72.76,72.8,1500.0,64.0282,64.0458,64.0106,64.0458,1500.0
2012-10-08 11:25:00,72.76,72.81,72.76,72.79,2600.0,64.0106,64.0546,64.0106,64.037,2600.0
2012-10-08 11:30:00,72.8,72.8,72.77,72.78,1400.0,64.0458,64.0458,64.0194,64.0282,1400.0
2012-10-08 11:35:00,72.77,72.77,72.72,72.73,1800.0,64.0194,64.0194,63.9754,63.9842,1800.0
2012-10-08 11:40:00,72.73,72.74,72.72,72.73,2100.0,63.9842,63.993,63.9754,63.9842,2100.0
2012-10-08 11:45:00,72.73,72.73,72.71,72.73,500.0,63.9842,63.9842,63.9666,63.9842,500.0
2012-10-08 11:50:00,72.72,72.78,72.7,72.77,4600.0,63.9754,64.0282,63.9578,64.0194,4600.0
2012-10-08 11:55:00,72.77,72.79,72.77,72.79,1300.0,64.0194,64.037,64.0194,64.037,1300.0
2012-10-08 12:00:00,72.8,72.82,72.76,72.79,28300.0,64.0458,64.0634,64.0106,64.037,28300.0
2012-10-08 12:05:00,72.77,72.79,72.76,72.79,2100.0,64.0194,64.037,64.0106,64.037,2100.0
2012-10-08 12:10:00,72.8,72.82,72.8,72.81,700.0,64.0458,64.0634,64.0458,64.0546,700.0
2012-10-08 12:15:00,72.81,72.82,72.81,72.82,200.0,64.0546,64.0634,64.0546,64.0634,200.0
2012-10-08 12:20:00,72.81,72.81,72.8,72.8,600.0,64.0546,64.0546,64.0458,64.0458,600.0
2012-10-08 12:25:00,72.77,72.81,72.76,72.81,3000.0,64.0194,64.0546,64.0106,64.0546,3000.0
2012-10-08 12:30:00,72.81,72.82,72.81,72.81,1000.0,64.0546,64.0634,64.0546,64.0546,1000.0
2012-10-08 12:35:00,72.79,72.8,72.77,72.77,3300.0,64.037,64.0458,64.0194,64.0194,3300.0
2012-10-08 12:40:00,72.8,72.8,72.77,72.78,1100.0,64.0458,64.0458,64.0194,64.0282,1100.0
2012-10-08 12:45:00,72.79,72.8,72.77,72.77,1100.0,64.037,64.0458,64.0194,64.0194,1100.0
2012-10-08 12:50:00,72.77,72.79,72.77,72.77,1400.0,64.0194,64.037,64.0194,64.0194,1400.0
2012-10-08 12:55:00,72.77,72.83,72.77,72.83,500.0,64.0194,64.0722,64.0194,64.0722,500.0
2012-10-08 13:00:00,72.8,72.84,72.79,72.82,1000.0,64.0458,64.081,64.037,64.0634,1000.0
2012-10-08 13:05:00,72.78,72.78,72.78,72.78,900.0,64.0282,64.0282,64.0282,64.0282,900.0
2012-10-08 13:10:00,72.78,72.78,72.76,72.76,800.0,64.0282,64.0282,64.0106,64.0106,800.0
2012-10-08 13:15:00,72.79,72.8,72.79,72.8,700.0,64.037,64.0458,64.037,64.0458,700.0
2012-10-08 13:20:00,72.8,72.8,72.77,72.78,2700.0,64.0458,64.0458,64.0194,64.0282,2700.0
2012-10-08 13:25:00,72.78,72.81,72.78,72.79,11600.0,64.0282,64.0546,64.0282,64.037,11600.0
2012-10-08 13:30:00,72.8,72.84,72.79,72.84,2400.0,64.0458,64.081,64.037,64.081,2400.0
2012-10-08 13:35:00,72.85,72.85,72.81,72.81,4300.0,64.0898,64.0898,64.0546,64.0546,4300.0
2012-10-08 13:40:00,72.82,72.84,72.81,72.82,5100.0,64.0634,64.081,64.0546,64.0634,5100.0
2012-10-08 13:45:00,72.82,72.82,72.8,72.8,1200.0,64.0634,64.0634,64.0458,64.0458,1200.0
2012-10-08 13:50:00,72.79,72.81,72.78,72.81,4200.0,64.037,64.0546,64.0282,64.0546,4200.0
2012-10-08 13:55:00,72.8,72.8,72.77,72.77,4300.0,64.0458,64.0458,64.0194,64.0194,4300.0
2012-10-08 14:00:00,72.78,72.8,72.77,72.8,1200.0,64.0282,64.0458,64.0194,64.0458,1200.0
2012-10-08 14:05:00,72.81,72.81,72.77,72.77,9000.0,64.0546,64.0546,64.0194,64.0194,9000.0
2012-10-08 14:10:00,72.78,72.78,72.75,72.77,4900.0,64.0282,64.0282,64.0018,64.0194,4900.0
2012-10-08 14:15:00,72.77,72.82,72.76,72.82,4500.0,64.0194,64.0634,64.0106,64.0634,4500.0
2012-10-08 14:20:00,72.82,72.83,72.8,72.8,1700.0,64.0634,64.0722,64.0458,64.0458,1700.0
2012-10-08 14:25:00,72.8,72.82,72.79,72.79,1700.0,64.0458,64.0634,64.037,64.037,1700.0
2012-10-08 14:30:00,72.8,72.81,72.78,72.78,2100.0,64.0458,64.0546,64.0282,64.0282,2100.0
2012-10-08 14:35:00,72.79,72.8,72.79,72.8,500.0,64.037,64.0458,64.037,64.0458,500.0
2012-10-08 14:40:00,72.78,72.78,72.76,72.77,1400.0,64.0282,64.0282,64.0106,64.0194,1400.0
2012-10-08 14:45:00,72.77,72.79,72.75,72.79,2100.0,64.0194,64.037,64.0018,64.037,2100.0
2012-10-08 14:50:00,72.77,72.78,72.76,72.78,12800.0,64.0194,64.0282,64.0106,64.0282,12800.0
2012-10-08 14:55:00,72.78,72.78,72.77,72.78,2700.0,64.0282,64.0282,64.0194,64.0282,2700.0
2012-10-08 15:00:00,72.8,72.86,72.8,72.86,6500.0,64.0458,64.0986,64.0458,64.0986,6500.0
2012-10-08 15:05:00,72.88,72.89,72.86,72.87,3800.0,64.1162,64.125,64.0986,64.1074,3800.0
2012-10-08 15:10:00,72.85,72.89,72.85,72.89,200.0,64.0898,64.125,64.0898,64.125,200.0
2012-10-08 15:15:00,72.89,72.95,72.89,72.92,4400.0,64.125,64.1778,64.125,64.1514,4400.0
2012-10-08 15:20:00,72.91,72.93,72.9,72.91,1700.0,64.1426,64.1602,64.1338,64.1426,1700.0
2012-10-08 15:25:00,72.91,72.92,72.87,72.89,6300.0,64.1426,64.1514,64.1074,64.125,6300.0
2012-10-08 15:30:00,72.88,72.92,72.88,72.9,2400.0,64.1162,64.1514,64.1162,64.1338,2400.0
2012-10-08 15:35:00,72.89,72.9,72.87,72.87,3300.0,64.125,64.1338,64.1074,64.1074,3300.0
2012-10-08 15:40:00,72.86,72.86,72.83,72.86,5700.0,64.0986,64.0986,64.0722,64.0986,5700.0
2012-10-08 15:45:00,72.85,72.86,72.81,72.86,5000.0,64.0898,64.0986,64.0546,64.0986,5000.0
2012-10-08 15:50:00,72.86,72.88,72.84,72.87,5100.0,64.0986,64.1162,64.081,64.1074,5100.0
2012-10-08 15:55:00,72.86,72.87,72.84,72.85,7300.0,64.0986,64.1074,64.081,64.0898,7300.0
2012-10-09 09:30:00,72.74,72.77,72.64,72.64,10600.0,63.993,64.0194,63.9051,63.9051,10600.0
2012-10-09 09:35:00,72.68,72.68,72.65,72.65,400.0,63.9402,63.9402,63.9139,63.9139,400.0
2012-10-09 09:40:00,72.66,72.73,72.66,72.73,800.0,63.9227,63.9842,63.9227,63.9842,800.0
2012-10-09 09:45:00,72.72,72.72,72.53,72.53,4500.0,63.9754,63.9754,63.8083,63.8083,4500.0
2012-10-09 09:50:00,72.52,72.57,72.51,72.54,1900.0,63.7995,63.8435,63.7907,63.8171,1900.0
2012-10-09 09:55:00,72.53,72.54,72.51,72.54,2600.0,63.8083,63.8171,63.7907,63.8171,2600.0
2012-10-09 10:00:00,72.55,72.64,72.55,72.59,2100.0,63.8259,63.9051,63.8259,63.8611,2100.0
2012-10-09 10:05:00,72.61,72.61,72.55,72.55,1400.0,63.8787,63.8787,63.8259,63.8259,1400.0
2012-10-09 10:10:00,72.55,72.57,72.53,72.57,1300.0,63.8259,63.8435,63.8083,63.8435,1300.0
2012-10-09 10:15:00,72.59,72.61,72.56,72.56,800.0,63.8611,63.8787,63.8347,63.8347,800.0
2012-10-09 10:20:00,72.6,72.61,72.56,72.56,1300.0,63.8699,63.8787,63.8347,63.8347,1300.0
2012-10-09 10:25:00,72.59,72.59,72.5,72.53,2500.0,63.8611,63.8611,63.7819,63.8083,2500.0
2012-10-09 10:30:00,72.51,72.55,72.51,72.53,3800.0,63.7907,63.8259,63.7907,63.8083,3800.0
2012-10-09 10:35:00,72.5,72.51,72.4,72.41,3800.0,63.7819,63.7907,63.6939,63.7027,3800.0
2012-10-09 10:40:00,72.4,72.4,72.36,72.37,5800.0,63.6939,63.6939,63.6587,63.6675,5800.0
2012-10-09 10:45:00,72.36,72.36,72.17,72.18,12200.0,63.6587,63.6587,63.4916,63.5004,12200.0
2012-10-09 10:50:00,72.18,72.18,72.07,72.14,4300.0,63.5004,63.5004,63.4036,63.4652,4300.0
2012-10-09 10:55:00,72.15,72.15,72.04,72.07,3800.0,63.474,63.474,63.3772,63.4036,3800.0
2012-10-09 11:00:00,72.01,72.06,72.0,72.05,2600.0,63.3508,63.3948,63.342,63.386,2600.0
2012-10-09 11:05:00,72.06,72.12,72.06,72.1,3000.0,63.3948,63.4476,63.3948,63.43,3000.0
2012-10-09 11:10:00,72.07,72.07,72.05,72.06,700.0,63.4036,63.4036,63.386,63.3948,700.0
2012-10-09 11:15:00,72.03,72.03,71.98,71.98,1300.0,63.3684,63.3684,63.3244,63.3244,1300.0
2012-10-09 11:20:00,72.0,72.06,71.99,72.05,5900.0,63.342,63.3948,63.3332,63.386,5900.0
2012-10-09 11:25:00,72.04,72.06,71.98,71.98,5400.0,63.3772,63.3948,63.3244,63.3244,5400.0
2012-10-09 11:30:00,71.96,72.04,71.96,72.04,2300.0,63.3068,63.3772,63.3068,63.3772,2300.0
2012-10-09 11:35:00,72.06,72.07,72.03,72.03,56200.0,63.3948,63.4036,63.3684,63.3684,56200.0
2012-10-09 11:40:00,72.05,72.05,72.0,72.01,2000.0,63.386,63.386,63.342,63.3508,2000.0
2012-10-09 11:45:00,72.01,72.01,71.95,71.98,1000.0,63.3508,63.3508,63.298,63.3244,1000.0
2012-10-09 11:50:00,72.02,72.02,72.0,72.0,900.0,63.3596,63.3596,63.342,63.342,900.0
2012-10-09 11:55:00,71.98,72.01,71.98,72.01,900.0,63.3244,63.3508,63.3244,63.3508,900.0
2012-10-09 12:00:00,72.0,72.05,72.0,72.02,9900.0,63.342,63.386,63.342,63.3596,9900.0
2012-10-09 12:05:00,72.02,72.04,72.0,72.03,1900.0,63.3596,63.3772,63.342,63.3684,1900.0
2012-10-09 12:10:00,72.05,72.13,72.05,72.1,1400.0,63.386,63.4564,63.386,63.43,1400.0
2012-10-09 12:15:00,72.15,72.16,72.12,72.12,3400.0,63.474,63.4828,63.4476,63.4476,3400.0
2012-10-09 12:20:00,72.11,72.13,72.07,72.09,5000.0,63.4388,63.4564,63.4036,63.4212,5000.0
2012-10-09 12:25:00,72.09,72.12,72.08,72.1,5800.0,63.4212,63.4476,63.4124,63.43,5800.0
2012-10-09 12:30:00,72.07,72.07,72.01,72.04,2900.0,63.4036,63.4036,63.3508,63.3772,2900.0
2012-10-09 12:35:00,72.01,72.04,72.0,72.04,5400.0,63.3508,63.3772,63.342,63.3772,5400.0
2012-10-09 12:40:00,71.99,72.06,71.99,72.06,700.0,63.3332,63.3948,63.3332,63.3948,700.0
2012-10-09 12:45:00,72.01,72.02,71.98,71.99,2300.0,63.3508,63.3596,63.3244,63.3332,2300.0
2012-10-09 12:50:00,72.01,72.01,71.96,71.96,1100.0,63.3508,63.3508,63.3068,63.3068,1100.0
2012-10-09 12:55:00,71.99,71.99,71.98,71.99,3500.0,63.3332,63.3332,63.3244,63.3332,3500.0
2012-10-09 13:00:00,71.98,72.08,71.98,72.04,6100.0,63.3244,63.4124,63.3244,63.3772,6100.0
2012-10-09 13:05:00,72.05,72.06,72.02,72.04,2100.0,63.386,63.3948,63.3596,63.3772,2100.0
2012-10-09 13:10:00,72.07,72.11,72.06,72.11,4400.0,63.4036,63.4388,63.3948,63.4388,4400.0
2012-10-09 13:15:00,72.1,72.11,72.06,72.11,4500.0,63.43,63.4388,63.3948,63.4388,4500.0
2012-10-09 13:20:00,72.09,72.09,72.05,72.08,19500.0,63.4212,63.4212,63.386,63.4124,19500.0
2012-10-09 13:25:00,72.1,72.1,72.07,72.09,12500.0,63.43,63.43,63.4036,63.4212,12500.0
2012-10-09 13:30:00,72.06,72.1,72.06,72.07,3400.0,63.3948,63.43,63.3948,63.4036,3400.0
2012-10-09 13:35:00,72.09,72.13,72.07,72.09,5000.0,63.4212,63.4564,63.4036,63.4212,5000.0
2012-10-09 13:40:00,72.09,72.12,72.09,72.12,300.0,63.4212,63.4476,63.4212,63.4476,300.0
2012-10-09 13:45:00,72.11,72.12,72.08,72.11,1600.0,63.4388,63.4476,63.4124,63.4388,1600.0
2012-10-09 13:50:00,72.11,72.18,72.09,72.16,5500.0,63.4388,63.5004,63.4212,63.4828,5500.0
2012-10-09 13:55:00,72.13,72.13,72.08,72.08,2000.0,63.4564,63.4564,63.4124,63.4124,2000.0
2012-10-09 14:00:00,72.08,72.12,72.07,72.09,10200.0,63.4124,63.4476,63.4036,63.4212,10200.0
2012-10-09 14:05:00,72.1,72.11,72.06,72.11,10100.0,63.43,63.4388,63.3948,63.4388,10100.0
2012-10-09 14:10:00,72.12,72.12,72.08,72.09,2000.0,63.4476,63.4476,63.4124,63.4212,2000.0
2012-10-09 14:15:00,72.09,72.15,72.05,72.15,9000.0,63.4212,63.474,63.386,63.474,9000.0
2012-10-09 14:20:00,72.14,72.17,72.13,72.16,2500.0,63.4652,63.4916,63.4564,63.4828,2500.0
2012-10-09 14:25:00,72.15,72.19,72.12,72.15,10700.0,63.474,63.5092,63.4476,63.474,10700.0
2012-10-09 14:30:00,72.12,72.16,72.1,72.11,2300.0,63.4476,63.4828,63.43,63.4388,2300.0
2012-10-09 14:35:00,72.12,72.16,72.1,72.1,5400.0,63.4476,63.4828,63.43,63.43,5400.0
2012-10-09 14:40:00,72.06,72.11,72.02,72.1,5400.0,63.3948,63.4388,63.3596,63.43,5400.0
2012-10-09 14:45:00,72.09,72.14,72.07,72.13,6000.0,63.4212,63.4652,63.4036,63.4564,6000.0
2012-10-09 14:50:00,72.11,72.15,72.09,72.14,1400.0,63.4388,63.474,63.4212,63.4652,1400.0
2012-10-09 14:55:00,72.13,72.17,72.12,72.17,17600.0,63.4564,63.4916,63.4476,63.4916,17600.0
2012-10-09 15:00:00,72.18,72.2,72.11,72.13,6100.0,63.5004,63.518,63.4388,63.4564,6100.0
2012-10-09 15:05:00,72.09,72.12,72.09,72.12,2200.0,63.4212,63.4476,63.4212,63.4476,2200.0
2012-10-09 15:10:00,72.14,72.14,72.04,72.07,5300.0,63.4652,63.4652,63.3772,63.4036,5300.0
2012-10-09 15:15:00,72.08,72.1,72.06,72.06,1900.0,63.4124,63.43,63.3948,63.3948,1900.0
2012-10-09 15:20:00,72.04,72.06,71.97,72.0,9100.0,63.3772,63.3948,63.3156,63.342,9100.0
2012-10-09 15:25:00,72.0,72.0,71.93,71.96,3000.0,63.342,63.342,63.2804,63.3068,3000.0
2012-10-09 15:30:00,71.97,71.97,71.91,71.94,6600.0,63.3156,63.3156,63.2628,63.2892,6600.0
2012-10-09 15:35:00,71.95,71.98,71.95,71.95,5200.0,63.298,63.3244,63.298,63.298,5200.0
2012-10-09 15:40:00,71.95,72.01,71.95,71.98,4200.0,63.298,63.3508,63.298,63.3244,4200.0
2012-10-09 15:45:00,71.96,72.01,71.94,71.96,3100.0,63.3068,63.3508,63.2892,63.3068,3100.0
2012-10-09 15:50:00,71.95,71.96,71.91,71.91,2800.0,63.298,63.3068,63.2628,63.2628,2800.0
2012-10-09 15:55:00,71.91,71.94,71.9,71.91,5300.0,63.2628,63.2892,63.254,63.2628,5300.0
2012-10-10 09:30:00,71.98,72.0,71.91,72.0,10800.0,63.3244,63.342,63.2628,63.342,10800.0
2012-10-10 09:35:00,71.98,71.98,71.9,71.93,600.0,63.3244,63.3244,63.254,63.2804,600.0
2012-10-10 09:40:00,71.85,71.85,71.82,71.83,3100.0,63.2101,63.2101,63.1837,63.1925,3100.0
2012-10-10 09:45:00,71.89,71.95,71.89,71.95,700.0,63.2452,63.298,63.2452,63.298,700.0
2012-10-10 09:50:00,71.96,71.96,71.89,71.89,2600.0,63.3068,63.3068,63.2452,63.2452,2600.0
2012-10-10 09:55:00,71.87,71.87,71.81,71.85,2600.0,63.2276,63.2276,63.1749,63.2101,2600.0
2012-10-10 10:00:00,71.89,71.97,71.89,71.96,900.0,63.2452,63.3156,63.2452,63.3068,900.0
2012-10-10 10:05:00,71.97,71.99,71.9,71.96,6400.0,63.3156,63.3332,63.254,63.3068,6400.0
2012-10-10 10:10:00,72.0,72.0,71.93,71.97,1200.0,63.342,63.342,63.2804,63.3156,1200.0
2012-10-10 10:15:00,71.89,71.93,71.89,71.93,2800.0,63.2452,63.2804,63.2452,63.2804,2800.0
2012-10-10 10:20:00,71.96,71.96,71.95,71.96,1900.0,63.3068,63.3068,63.298,63.3068,1900.0
2012-10-10 10:25:00,72.04,72.05,72.02,72.02,2100.0,63.3772,63.386,63.3596,63.3596,2100.0
2012-10-10 10:30:00,72.08,72.08,72.05,72.06,1000.0,63.4124,63.4124,63.386,63.3948,1000.0
2012-10-10 10:35:00,72.02,72.04,72.01,72.03,6400.0,63.3596,63.3772,63.3508,63.3684,6400.0
2012-10-10 10:40:00,72.02,72.02,71.97,71.98,1900.0,63.3596,63.3596,63.3156,63.3244,1900.0
2012-10-10 10:45:00,71.94,71.94,71.89,71.92,2900.0,63.2892,63.2892,63.2452,63.2716,2900.0
2012-10-10 10:50:00,71.96,71.97,71.93,71.97,1200.0,63.3068,63.3156,63.2804,63.3156,1200.0
2012-10-10 10:55:00,71.98,72.0,71.95,71.95,24500.0,63.3244,63.342,63.298,63.298,24500.0
2012-10-10 11:00:00,71.96,71.96,71.91,71.91,3500.0,63.3068,63.3068,63.2628,63.2628,3500.0
2012-10-10 11:05:00,71.92,71.97,71.92,71.96,3200.0,63.2716,63.3156,63.2716,63.3068,3200.0
2012-10-10 11:10:00,71.98,71.98,71.92,71.94,1000.0,63.3244,63.3244,63.2716,63.2892,1000.0
2012-10-10 11:15:00,71.92,71.93,71.88,71.91,1900.0,63.2716,63.2804,63.2364,63.2628,1900.0
2012-10-10 11:20:00,71.9,71.92,71.9,71.9,2700.0,63.254,63.2716,63.254,63.254,2700.0
2012-10-10 11:25:00,71.9,71.93,71.9,71.92,3100.0,63.254,63.2804,63.254,63.2716,3100.0
2012-10-10 11:30:00,71.92,71.92,71.88,71.88,5900.0,63.2716,63.2716,63.2364,63.2364,5900.0
2012-10-10 11:35:00,71.87,71.87,71.82,71.84,5100.0,63.2276,63.2276,63.1837,63.2013,5100.0
2012-10-10 11:40:00,71.83,71.89,71.82,71.88,18900.0,63.1925,63.2452,63.1837,63.2364,18900.0
2012-10-10 11:45:00,71.88,71.88,71.84,71.87,1100.0,63.2364,63.2364,63.2013,63.2276,1100.0
2012-10-10 11:50:00,71.84,71.84,71.72,71.75,5500.0,63.2013,63.2013,63.0957,63.1221,5500.0
2012-10-10 11:55:00,71.75,71.8,71.75,71.79,2300.0,63.1221,63.1661,63.1221,63.1573,2300.0
2012-10-10 12:00:00,71.8,71.81,71.76,71.81,3300.0,63.1661,63.1749,63.1309,63.1749,3300.0
2012-10-10 12:05:00,71.82,71.82,71.8,71.81,1300.0,63.1837,63.1837,63.1661,63.1749,1300.0
2012-10-10 12:10:00,71.84,71.87,71.83,71.83,5200.0,63.2013,63.2276,63.1925,63.1925,5200.0
2012-10-10 12:15:00,71.82,71.82,71.75,71.76,6200.0,63.1837,63.1837,63.1221,63.1309,6200.0
2012-10-10 12:20:00,71.74,71.74,71.73,71.73,200.0,63.1133,63.1133,63.1045,63.1045,200.0
2012-10-10 12:25:00,71.78,71.81,71.76,71.8,2900.0,63.1485,63.1749,63.1309,63.1661,2900.0
2012-10-10 12:30:00,71.8,71.8,71.74,71.74,2300.0,63.1661,63.1661,63.1133,63.1133,2300.0
2012-10-10 12:35:00,71.71,71.71,71.64,71.7,5700.0,63.0869,63.0869,63.0253,63.0781,5700.0
2012-10-10 12:40:00,71.69,71.7,71.67,71.69,5900.0,63.0693,63.0781,63.0517,63.0693,5900.0
2012-10-10 12:45:00,71.67,71.67,71.63,71.66,3000.0,63.0517,63.0517,63.0165,63.0429,3000.0
2012-10-10 12:50:00,71.66,71.67,71.61,71.61,5400.0,63.0429,63.0517,62.9989,62.9989,5400.0
2012-10-10 12:55:00,71.61,71.61,71.56,71.56,1700.0,62.9989,62.9989,62.9549,62.9549,1700.0
2012-10-10 13:00:00,71.57,71.57,71.53,71.55,3600.0,62.9637,62.9637,62.9285,62.9461,3600.0
2012-10-10 13:05:00,71.55,71.59,71.53,71.59,5300.0,62.9461,62.9813,62.9285,62.9813,5300.0
2012-10-10 13:10:00,71.6,71.62,71.58,71.58,1000.0,62.9901,63.0077,62.9725,62.9725,1000.0
2012-10-10 13:15:00,71.62,71.65,71.6,71.63,4800.0,63.0077,63.0341,62.9901,63.0165,4800.0
2012-10-10 13:20:00,71.61,71.62,71.6,71.62,1600.0,62.9989,63.0077,62.9901,63.0077,1600.0
2012-10-10 13:25:00,71.61,71.63,71.6,71.61,4900.0,62.9989,63.0165,62.9901,62.9989,4900.0
2012-10-10 13:30:00,71.59,71.66,71.59,71.64,3400.0,62.9813,63.0429,62.9813,63.0253,3400.0
2012-10-10 13:35:00,71.64,71.68,71.62,71.62,12200.0,63.0253,63.0605,63.0077,63.0077,12200.0
2012-10-10 13:40:00,71.63,71.63,71.57,71.59,4300.0,63.0165,63.0165,62.9637,62.9813,4300.0
2012-10-10 13:45:00,71.57,71.59,71.53,71.59,2900.0,62.9637,62.9813,62.9285,62.9813,2900.0
2012-10-10 13:50:00,71.59,71.59,71.54,71.54,11600.0,62.9813,62.9813,62.9373,62.9373,11600.0
2012-10-10 13:55:00,71.56,71.58,71.54,71.56,3300.0,62.9549,62.9725,62.9373,62.9549,3300.0
2012-10-10 14:00:00,71.6,71.71,71.59,71.65,9800.0,62.9901,63.0869,62.9813,63.0341,9800.0
2012-10-10 14:05:00,71.65,71.69,71.65,71.69,20900.0,63.0341,63.0693,63.0341,63.0693,20900.0
2012-10-10 14:10:00,71.7,71.7,71.62,71.64,11100.0,63.0781,63.0781,63.0077,63.0253,11100.0
2012-10-10 14:15:00,71.65,71.69,71.65,71.65,11000.0,63.0341,63.0693,63.0341,63.0341,11000.0
2012-10-10 14:20:00,71.66,71.66,71.61,71.61,6200.0,63.0429,63.0429,62.9989,62.9989,6200.0
2012-10-10 14:25:00,71.61,71.63,71.61,71.63,5100.0,62.9989,63.0165,62.9989,63.0165,5100.0
2012-10-10 14:30:00,71.62,71.67,71.62,71.64,4900.0,63.0077,63.0517,63.0077,63.0253,4900.0
2012-10-10 14:35:00,71.65,71.65,71.58,71.59,12300.0,63.0341,63.0341,62.9725,62.9813,12300.0
2012-10-10 14:40:00,71.59,71.61,71.58,71.61,4000.0,62.9813,62.9989,62.9725,62.9989,4000.0
2012-10-10 14:45:00,71.61,71.61,71.53,71.56,5000.0,62.9989,62.9989,62.9285,62.9549,5000.0
2012-10-10 14:50:00,71.57,71.59,71.56,71.58,5600.0,62.9637,62.9813,62.9549,62.9725,5600.0
2012-10-10 14:55:00,71.59,71.6,71.56,71.57,6000.0,62.9813,62.9901,62.9549,62.9637,6000.0
2012-10-10 15:00:00,71.56,71.59,71.55,71.58,8800.0,62.9549,62.9813,62.9461,62.9725,8800.0
2012-10-10 15:05:00,71.57,71.61,71.54,71.6,16500.0,62.9637,62.9989,62.9373,62.9901,16500.0
2012-10-10 15:10:00,71.61,71.65,71.6,71.63,14900.0,62.9989,63.0341,62.9901,63.0165,14900.0
2012-10-10 15:15:00,71.63,71.64,71.55,71.56,20700.0,63.0165,63.0253,62.9461,62.9549,20700.0
2012-10-10 15:20:00,71.56,71.56,71.48,71.49,28000.0,62.9549,62.9549,62.8845,62.8933,28000.0
2012-10-10 15:25:00,71.51,71.58,71.5,71.54,12500.0,62.9109,62.9725,62.9021,62.9373,12500.0
2012-10-10 15:30:00,71.53,71.56,71.5,71.52,10700.0,62.9285,62.9549,62.9021,62.9197,10700.0
2012-10-10 15:35:00,71.52,71.52,71.49,71.52,9400.0,62.9197,62.9197,62.8933,62.9197,9400.0
2012-10-10 15:40:00,71.53,71.57,71.53,71.55,4100.0,62.9285,62.9637,62.9285,62.9461,4100.0
2012-10-10 15:45:00,71.55,71.56,71.53,71.55,7600.0,62.9461,62.9549,62.9285,62.9461,7600.0
2012-10-10 15:50:00,71.55,71.55,71.46,71.52,21100.0,62.9461,62.9461,62.867,62.9197,21100.0
2012-10-10 15:55:00,71.51,71.58,71.48,71.56,8800.0,62.9109,62.9725,62.8845,62.9549,8800.0
2012-10-11 09:30:00,72.06,72.09,72.06,72.07,19800.0,63.3948,63.4212,63.3948,63.4036,19800.0
2012-10-11 09:35:00,72.08,72.12,72.08,72.08,11000.0,63.4124,63.4476,63.4124,63.4124,11000.0
2012-10-11 09:40:00,72.1,72.1,72.04,72.04,2200.0,63.43,63.43,63.3772,63.3772,2200.0
2012-10-11 09:45:00,72.04,72.04,71.98,72.0,2400.0,63.3772,63.3772,63.3244,63.342,2400.0
2012-10-11 09:50:00,72.01,72.01,71.98,71.99,1800.0,63.3508,63.3508,63.3244,63.3332,1800.0
2012-10-11 09:55:00,71.99,72.03,71.98,72.02,1900.0,63.3332,63.3684,63.3244,63.3596,1900.0
2012-10-11 10:00:00,72.05,72.09,72.02,72.02,5100.0,63.386,63.4212,63.3596,63.3596,5100.0
2012-10-11 10:05:00,72.03,72.06,72.03,72.05,1600.0,63.3684,63.3948,63.3684,63.386,1600.0
2012-10-11 10:10:00,72.06,72.09,72.06,72.08,2100.0,63.3948,63.4212,63.3948,63.4124,2100.0
2012-10-11 10:15:00,72.08,72.13,72.08,72.09,6100.0,63.4124,63.4564,63.4124,63.4212,6100.0
2012-10-11 10:20:00,72.09,72.14,72.08,72.11,4700.0,63.4212,63.4652,63.4124,63.4388,4700.0
2012-10-11 10:25:00,72.09,72.1,72.08,72.08,1500.0,63.4212,63.43,63.4124,63.4124,1500.0
2012-10-11 10:30:00,72.11,72.11,72.11,72.11,200.0,63.4388,63.4388,63.4388,63.4388,200.0
2012-10-11 10:35:00,72.1,72.11,72.09,72.09,300.0,63.43,63.4388,63.4212,63.4212,300.0
2012-10-11 10:40:00,72.09,72.21,72.09,72.17,7100.0,63.4212,63.5268,63.4212,63.4916,7100.0
2012-10-11 10:45:00,72.17,72.19,72.16,72.16,3600.0,63.4916,63.5092,63.4828,63.4828,3600.0
2012-10-11 10:50:00,72.16,72.19,72.13,72.13,5200.0,63.4828,63.5092,63.4564,63.4564,5200.0
2012-10-11 10:55:00,72.14,72.14,72.12,72.12,20300.0,63.4652,63.4652,63.4476,63.4476,20300.0
2012-10-11 11:00:00,72.13,72.16,72.13,72.13,800.0,63.4564,63.4828,63.4564,63.4564,800.0
2012-10-11 11:05:00,72.1,72.1,72.04,72.04,2700.0,63.43,63.43,63.3772,63.3772,2700.0
2012-10-11 11:10:00,72.03,72.05,72.03,72.05,1700.0,63.3684,63.386,63.3684,63.386,1700.0
2012-10-11 11:15:00,72.05,72.06,71.94,71.94,3200.0,63.386,63.3948,63.2892,63.2892,3200.0
2012-10-11 11:20:00,71.94,71.94,71.93,71.93,1000.0,63.2892,63.2892,63.2804,63.2804,1000.0
2012-10-11 11:25:00,71.96,72.0,71.96,72.0,2100.0,63.3068,63.342,63.3068,63.342,2100.0
2012-10-11 11:30:00,71.98,71.98,71.95,71.95,600.0,63.3244,63.3244,63.298,63.298,600.0
2012-10-11 11:35:00,71.95,71.95,71.92,71.92,1300.0,63.298,63.298,63.2716,63.2716,1300.0
2012-10-11 11:40:00,71.88,71.88,71.85,71.85,1700.0,63.2364,63.2364,63.2101,63.2101,1700.0
2012-10-11 11:45:00,71.85,71.86,71.85,71.86,200.0,63.2101,63.2189,63.2101,63.2189,200.0
2012-10-11 11:50:00,71.85,71.85,71.77,71.79,1800.0,63.2101,63.2101,63.1397,63.1573,1800.0
2012-10-11 11:55:00,71.79,71.81,71.79,71.81,1700.0,63.1573,63.1749,63.1573,63.1749,1700.0
2012-10-11 12:00:00,71.82,71.82,71.78,71.78,2200.0,63.1837,63.1837,63.1485,63.1485,2200.0
2012-10-11 12:05:00,71.82,71.85,71.82,71.82,1600.0,63.1837,63.2101,63.1837,63.1837,1600.0
2012-10-11 12:10:00,71.82,71.88,71.82,71.88,700.0,63.1837,63.2364,63.1837,63.2364,700.0
2012-10-11 12:15:00,71.89,71.91,71.85,71.85,2800.0,63.2452,63.2628,63.2101,63.2101,2800.0
2012-10-11 12:20:00,71.83,71.83,71.8,71.82,1400.0,63.1925,63.1925,63.1661,63.1837,1400.0
2012-10-11 12:25:00,71.82,71.82,71.8,71.8,700.0,63.1837,63.1837,63.1661,63.1661,700.0
2012-10-11 12:30:00,71.82,71.83,71.79,71.83,3100.0,63.1837,63.1925,63.1573,63.1925,3100.0
2012-10-11 12:35:00,71.83,71.84,71.82,71.84,600.0,63.1925,63.2013,63.1837,63.2013,600.0
2012-10-11 12:40:00,71.81,71.81,71.78,71.78,1700.0,63.1749,63.1749,63.1485,63.1485,1700.0
2012-10-11 12:45:00,71.76,71.87,71.76,71.87,4600.0,63.1309,63.2276,63.1309,63.2276,4600.0
2012-10-11 12:50:00,71.86,71.88,71.86,71.87,2400.0,63.2189,63.2364,63.2189,63.2276,2400.0
2012-10-11 12:55:00,71.83,71.85,71.81,71.82,2000.0,63.1925,63.2101,63.1749,63.1837,2000.0
2012-10-11 13:00:00,71.82,71.87,71.78,71.87,1800.0,63.1837,63.2276,63.1485,63.2276,1800.0
2012-10-11 13:05:00,71.85,71.85,71.85,71.85,300.0,63.2101,63.2101,63.2101,63.2101,300.0
2012-10-11 13:10:00,71.84,71.84,71.82,71.82,900.0,63.2013,63.2013,63.1837,63.1837,900.0
2012-10-11 13:15:00,71.83,71.83,71.81,71.83,1900.0,63.1925,63.1925,63.1749,63.1925,1900.0
2012-10-11 13:20:00,71.8,71.8,71.73,71.74,8700.0,63.1661,63.1661,63.1045,63.1133,8700.0
2012-10-11 13:25:00,71.76,71.77,71.75,71.75,3300.0,63.1309,63.1397,63.1221,63.1221,3300.0
2012-10-11 13:30:00,71.74,71.74,71.68,71.71,7500.0,63.1133,63.1133,63.0605,63.0869,7500.0
2012-10-11 13:35:00,71.69,71.69,71.66,71.68,1700.0,63.0693,63.0693,63.0429,63.0605,1700.0
2012-10-11 13:40:00,71.68,71.68,71.6,71.6,1500.0,63.0605,63.0605,62.9901,62.9901,1500.0
2012-10-11 13:45:00,71.6,71.65,71.6,71.62,7200.0,62.9901,63.0341,62.9901,63.0077,7200.0
2012-10-11 13:50:00,71.6,71.6,71.56,71.56,3500.0,62.9901,62.9901,62.9549,62.9549,3500.0
2012-10-11 13:55:00,71.58,71.61,71.58,71.59,1600.0,62.9725,62.9989,62.9725,62.9813,1600.0
2012-10-11 14:00:00,71.59,71.64,71.59,71.62,3400.0,62.9813,63.0253,62.9813,63.0077,3400.0
2012-10-11 14:05:00,71.62,71.64,71.59,71.59,11300.0,63.0077,63.0253,62.9813,62.9813,11300.0
2012-10-11 14:10:00,71.62,71.73,71.62,71.7,5700.0,63.0077,63.1045,63.0077,63.0781,5700.0
2012-10-11 14:15:00,71.71,71.71,71.66,71.69,2900.0,63.0869,63.0869,63.0429,63.0693,2900.0
2012-10-11 14:20:00,71.67,71.67,71.63,71.67,6300.0,63.0517,63.0517,63.0165,63.0517,6300.0
2012-10-11 14:25:00,71.69,71.71,71.69,71.7,2300.0,63.0693,63.0869,63.0693,63.0781,2300.0
2012-10-11 14:30:00,71.7,71.73,71.68,71.7,8200.0,63.0781,63.1045,63.0605,63.0781,8200.0
2012-10-11 14:35:00,71.68,71.68,71.65,71.66,3100.0,63.0605,63.0605,63.0341,63.0429,3100.0
2012-10-11 14:40:00,71.67,71.67,71.63,71.64,2800.0,63.0517,63.0517,63.0165,63.0253,2800.0
2012-10-11 14:45:00,71.64,71.65,71.6,71.62,4000.0,63.0253,63.0341,62.9901,63.0077,4000.0
2012-10-11 14:50:00,71.66,71.69,71.63,71.63,4800.0,63.0429,63.0693,63.0165,63.0165,4800.0
2012-10-11 14:55:00,71.66,71.67,71.65,71.65,5500.0,63.0429,63.0517,63.0341,63.0341,5500.0
2012-10-11 15:00:00,71.63,71.68,71.63,71.65,14500.0,63.0165,63.0605,63.0165,63.0341,14500.0
2012-10-11 15:05:00,71.64,71.65,71.58,71.58,2600.0,63.0253,63.0341,62.9725,62.9725,2600.0
2012-10-11 15:10:00,71.6,71.69,71.6,71.69,4800.0,62.9901,63.0693,62.9901,63.0693,4800.0
2012-10-11 15:15:00,71.7,71.72,71.67,71.68,2300.0,63.0781,63.0957,63.0517,63.0605,2300.0
2012-10-11 15:20:00,71.66,71.71,71.66,71.71,6200.0,63.0429,63.0869,63.0429,63.0869,6200.0
2012-10-11 15:25:00,71.69,71.76,71.68,71.76,9100.0,63.0693,63.1309,63.0605,63.1309,9100.0
2012-10-11 15:30:00,71.74,71.74,71.71,71.71,6000.0,63.1133,63.1133,63.0869,63.0869,6000.0
2012-10-11 15:35:00,71.69,71.69,71.63,71.65,19600.0,63.0693,63.0693,63.0165,63.0341,19600.0
2012-10-11 15:40:00,71.64,71.67,71.62,71.65,16000.0,63.0253,63.0517,63.0077,63.0341,16000.0
2012-10-11 15:45:00,71.64,71.64,71.58,71.6,9900.0,63.0253,63.0253,62.9725,62.9901,9900.0
2012-10-11 15:50:00,71.6,71.63,71.59,71.61,9100.0,62.9901,63.0165,62.9813,62.9989,9100.0
2012-10-11 15:55:00,71.6,71.63,71.55,71.55,5100.0,62.9901,63.0165,62.9461,62.9461,5100.0
2012-10-12 09:30:00,71.67,71.71,71.65,71.71,8000.0,63.0517,63.0869,63.0341,63.0869,8000.0
2012-10-12 09:35:00,71.76,71.77,71.74,71.76,900.0,63.1309,63.1397,63.1133,63.1309,900.0
2012-10-12 09:40:00,71.68,71.68,71.61,71.61,800.0,63.0605,63.0605,62.9989,62.9989,800.0
2012-10-12 09:45:00,71.6,71.67,71.6,71.67,900.0,62.9901,63.0517,62.9901,63.0517,900.0
2012-10-12 09:50:00,71.69,71.71,71.69,71.71,2000.0,63.0693,63.0869,63.0693,63.0869,2000.0
2012-10-12 09:55:00,71.74,71.88,71.74,71.88,2600.0,63.1133,63.2364,63.1133,63.2364,2600.0
2012-10-12 10:00:00,71.9,71.98,71.9,71.93,5500.0,63.254,63.3244,63.254,63.2804,5500.0
2012-10-12 10:05:00,71.93,71.94,71.85,71.86,2800.0,63.2804,63.2892,63.2101,63.2189,2800.0
2012-10-12 10:10:00,71.8,71.86,71.8,71.86,900.0,63.1661,63.2189,63.1661,63.2189,900.0
2012-10-12 10:15:00,71.89,71.9,71.84,71.84,4200.0,63.2452,63.254,63.2013,63.2013,4200.0
2012-10-12 10:20:00,71.84,71.84,71.8,71.83,4300.0,63.2013,63.2013,63.1661,63.1925,4300.0
2012-10-12 10:25:00,71.82,71.82,71.7,71.71,2800.0,63.1837,63.1837,63.0781,63.0869,2800.0
2012-10-12 10:30:00,71.73,71.73,71.71,71.73,6000.0,63.1045,63.1045,63.0869,63.1045,6000.0
2012-10-12 10:35:00,71.7,71.79,71.7,71.78,2000.0,63.0781,63.1573,63.0781,63.1485,2000.0
2012-10-12 10:40:00,71.78,71.84,71.78,71.79,4800.0,63.1485,63.2013,63.1485,63.1573,4800.0
2012-10-12 10:45:00,71.78,71.79,71.7,71.75,22600.0,63.1485,63.1573,63.0781,63.1221,22600.0
2012-10-12 10:50:00,71.73,71.77,71.72,71.77,1600.0,63.1045,63.1397,63.0957,63.1397,1600.0
2012-10-12 10:55:00,71.79,71.8,71.75,71.79,4600.0,63.1573,63.1661,63.1221,63.1573,4600.0
2012-10-12 11:00:00,71.76,71.76,71.72,71.72,800.0,63.1309,63.1309,63.0957,63.0957,800.0
2012-10-12 11:05:00,71.72,71.74,71.72,71.73,1300.0,63.0957,63.1133,63.0957,63.1045,1300.0
2012-10-12 11:10:00,71.68,71.68,71.56,71.57,8000.0,63.0605,63.0605,62.9549,62.9637,8000.0
2012-10-12 11:15:00,71.54,71.58,71.54,71.56,3400.0,62.9373,62.9725,62.9373,62.9549,3400.0
2012-10-12 11:20:00,71.56,71.61,71.56,71.58,2700.0,62.9549,62.9989,62.9549,62.9725,2700.0
2012-10-12 11:25:00,71.61,71.61,71.57,71.57,1300.0,62.9989,62.9989,62.9637,62.9637,1300.0
2012-10-12 11:30:00,71.52,71.52,71.39,71.45,6900.0,62.9197,62.9197,62.8054,62.8582,6900.0
2012-10-12 11:35:00,71.44,71.46,71.41,71.45,5900.0,62.8494,62.867,62.823,62.8582,5900.0
2012-10-12 11:40:00,71.46,71.46,71.36,71.41,11000.0,62.867,62.867,62.779,62.823,11000.0
2012-10-12 11:45:00,71.41,71.49,71.41,71.49,3700.0,62.823,62.8933,62.823,62.8933,3700.0
2012-10-12 11:50:00,71.44,71.5,71.43,71.49,3300.0,62.8494,62.9021,62.8406,62.8933,3300.0
2012-10-12 11:55:00,71.47,71.5,71.46,71.5,16100.0,62.8757,62.9021,62.867,62.9021,16100.0
2012-10-12 12:00:00,71.49,71.52,71.46,71.51,3900.0,62.8933,62.9197,62.867,62.9109,3900.0
2012-10-12 12:05:00,71.5,71.55,71.49,71.53,4600.0,62.9021,62.9461,62.8933,62.9285,4600.0
2012-10-12 12:10:00,71.55,71.55,71.51,71.51,1300.0,62.9461,62.9461,62.9109,62.9109,1300.0
2012-10-12 12:15:00,71.51,71.52,71.49,71.49,2200.0,62.9109,62.9197,62.8933,62.8933,2200.0
2012-10-12 12:20:00,71.5,71.51,71.5,71.5,4100.0,62.9021,62.9109,62.9021,62.9021,4100.0
2012-10-12 12:25:00,71.5,71.5,71.47,71.5,2800.0,62.9021,62.9021,62.8757,62.9021,2800.0
2012-10-12 12:30:00,71.5,71.55,71.5,71.54,4900.0,62.9021,62.9461,62.9021,62.9373,4900.0
2012-10-12 12:35:00,71.55,71.55,71.52,71.52,400.0,62.9461,62.9461,62.9197,62.9197,400.0
2012-10-12 12:40:00,71.52,71.53,71.52,71.52,2100.0,62.9197,62.9285,62.9197,62.9197,2100.0
2012-10-12 12:45:00,71.51,71.51,71.46,71.47,3100.0,62.9109,62.9109,62.867,62.8757,3100.0
2012-10-12 12:50:00,71.46,71.49,71.46,71.48,1000.0,62.867,62.8933,62.867,62.8845,1000.0
2012-10-12 12:55:00,71.47,71.51,71.47,71.51,1500.0,62.8757,62.9109,62.8757,62.9109,1500.0
2012-10-12 13:00:00,71.48,71.49,71.47,71.49,2500.0,62.8845,62.8933,62.8757,62.8933,2500.0
2012-10-12 13:05:00,71.5,71.51,71.49,71.51,4700.0,62.9021,62.9109,62.8933,62.9109,4700.0
2012-10-12 13:10:00,71.49,71.49,71.43,71.43,2400.0,62.8933,62.8933,62.8406,62.8406,2400.0
2012-10-12 13:15:00,71.45,71.49,71.44,71.48,3400.0,62.8582,62.8933,62.8494,62.8845,3400.0
2012-10-12 13:20:00,71.49,71.5,71.47,71.47,1400.0,62.8933,62.9021,62.8757,62.8757,1400.0
2012-10-12 13:25:00,71.48,71.48,71.47,71.47,1200.0,62.8845,62.8845,62.8757,62.8757,1200.0
2012-10-12 13:30:00,71.48,71.51,71.48,71.5,6600.0,62.8845,62.9109,62.8845,62.9021,6600.0
2012-10-12 13:35:00,71.5,71.51,71.42,71.48,18000.0,62.9021,62.9109,62.8318,62.8845,18000.0
2012-10-12 13:40:00,71.49,71.5,71.43,71.43,23400.0,62.8933,62.9021,62.8406,62.8406,23400.0
2012-10-12 13:45:00,71.46,71.46,71.42,71.44,2200.0,62.867,62.867,62.8318,62.8494,2200.0
2012-10-12 13:50:00,71.45,71.48,71.45,71.48,3600.0,62.8582,62.8845,62.8582,62.8845,3600.0
2012-10-12 13:55:00,71.48,71.55,71.48,71.54,6100.0,62.8845,62.9461,62.8845,62.9373,6100.0
2012-10-12 14:00:00,71.53,71.54,71.5,71.53,6700.0,62.9285,62.9373,62.9021,62.9285,6700.0
2012-10-12 14:05:00,71.53,71.54,71.5,71.52,21900.0,62.9285,62.9373,62.9021,62.9197,21900.0
2012-10-12 14:10:00,71.53,71.54,71.5,71.53,3900.0,62.9285,62.9373,62.9021,62.9285,3900.0
2012-10-12 14:15:00,71.51,71.54,71.51,71.53,6000.0,62.9109,62.9373,62.9109,62.9285,6000.0
2012-10-12 14:20:00,71.53,71.59,71.53,71.56,7400.0,62.9285,62.9813,62.9285,62.9549,7400.0
2012-10-12 14:25:00,71.55,71.59,71.55,71.59,900.0,62.9461,62.9813,62.9461,62.9813,900.0
2012-10-12 14:30:00,71.6,71.6,71.57,71.59,4800.0,62.9901,62.9901,62.9637,62.9813,4800.0
2012-10-12 14:35:00,71.58,71.62,71.58,71.61,3700.0,62.9725,63.0077,62.9725,62.9989,3700.0
2012-10-12 14:40:00,71.59,71.59,71.56,71.59,1200.0,62.9813,62.9813,62.9549,62.9813,1200.0
2012-10-12 14:45:00,71.59,71.6,71.57,71.6,5900.0,62.9813,62.9901,62.9637,62.9901,5900.0
2012-10-12 14:50:00,71.59,71.69,71.59,71.64,5800.0,62.9813,63.0693,62.9813,63.0253,5800.0
2012-10-12 14:55:00,71.65,71.65,71.61,71.64,2900.0,63.0341,63.0341,62.9989,63.0253,2900.0
2012-10-12 15:00:00,71.61,71.61,71.58,71.58,700.0,62.9989,62.9989,62.9725,62.9725,700.0
2012-10-12 15:05:00,71.55,71.59,71.55,71.59,5500.0,62.9461,62.9813,62.9461,62.9813,5500.0
2012-10-12 15:10:00,71.58,71.61,71.58,71.59,9900.0,62.9725,62.9989,62.9725,62.9813,9900.0
2012-10-12 15:15:00,71.6,71.64,71.6,71.63,7800.0,62.9901,63.0253,62.9901,63.0165,7800.0
2012-10-12 15:20:00,71.62,71.63,71.59,71.59,4100.0,63.0077,63.0165,62.9813,62.9813,4100.0
2012-10-12 15:25:00,71.6,71.61,71.58,71.59,4700.0,62.9901,62.9989,62.9725,62.9813,4700.0
2012-10-12 15:30:00,71.58,71.59,71.54,71.56,5500.0,62.9725,62.9813,62.9373,62.9549,5500.0
2012-10-12 15:35:00,71.54,71.54,71.51,71.53,2100.0,62.9373,62.9373,62.9109,62.9285,2100.0
2012-10-12 15:40:00,71.53,71.56,71.53,71.56,3100.0,62.9285,62.9549,62.9285,62.9549,3100.0
2012-10-12 15:45:00,71.57,71.59,71.49,71.51,7700.0,62.9637,62.9813,62.8933,62.9109,7700.0
2012-10-12 15:50:00,71.5,71.56,71.5,71.55,5800.0,62.9021,62.9549,62.9021,62.9461,5800.0
2012-10-12 15:55:00,71.55,71.6,71.55,71.55,16400.0,62.9461,62.9901,62.9461,62.9461,16400.0
2012-10-15 09:30:00,71.74,71.82,71.68,71.79,15700.0,63.1133,63.1837,63.0605,63.1573,15700.0
2012-10-15 09:35:00,71.81,71.81,71.74,71.74,3300.0,63.1749,63.1749,63.1133,63.1133,3300.0
2012-10-15 09:40:00,71.76,71.76,71.72,71.73,5800.0,63.1309,63.1309,63.0957,63.1045,5800.0
2012-10-15 09:45:00,71.7,71.7,71.59,71.61,4700.0,63.0781,63.0781,62.9813,62.9989,4700.0
2012-10-15 09:50:00,71.63,71.64,71.57,71.57,700.0,63.0165,63.0253,62.9637,62.9637,700.0
2012-10-15 09:55:00,71.55,71.62,71.54,71.59,2600.0,62.9461,63.0077,62.9373,62.9813,2600.0
2012-10-15 10:00:00,71.57,71.66,71.52,71.64,6400.0,62.9637,63.0429,62.9197,63.0253,6400.0
2012-10-15 10:05:00,71.61,71.61,71.56,71.61,1300.0,62.9989,62.9989,62.9549,62.9989,1300.0
2012-10-15 10:10:00,71.6,71.63,71.47,71.47,3800.0,62.9901,63.0165,62.8757,62.8757,3800.0
2012-10-15 10:15:00,71.46,71.52,71.45,71.46,6500.0,62.867,62.9197,62.8582,62.867,6500.0
2012-10-15 10:20:00,71.43,71.51,71.42,71.5,7600.0,62.8406,62.9109,62.8318,62.9021,7600.0
2012-10-15 10:25:00,71.49,71.51,71.42,71.43,5000.0,62.8933,62.9109,62.8318,62.8406,5000.0
2012-10-15 10:30:00,71.41,71.48,71.38,71.45,2700.0,62.823,62.8845,62.7966,62.8582,2700.0
2012-10-15 10:35:00,71.44,71.47,71.42,71.47,1100.0,62.8494,62.8757,62.8318,62.8757,1100.0
2012-10-15 10:40:00,71.45,71.52,71.45,71.51,600.0,62.8582,62.9197,62.8582,62.9109,600.0
2012-10-15 10:45:00,71.55,71.55,71.52,71.52,1100.0,62.9461,62.9461,62.9197,62.9197,1100.0
2012-10-15 10:50:00,71.49,71.5,71.45,71.49,1400.0,62.8933,62.9021,62.8582,62.8933,1400.0
2012-10-15 10:55:00,71.48,71.52,71.46,71.49,12600.0,62.8845,62.9197,62.867,62.8933,12600.0
2012-10-15 11:00:00,71.52,71.53,71.48,71.48,5600.0,62.9197,62.9285,62.8845,62.8845,5600.0
2012-10-15 11:05:00,71.47,71.59,71.47,71.59,1600.0,62.8757,62.9813,62.8757,62.9813,1600.0
2012-10-15 11:10:00,71.6,71.64,71.6,71.62,2900.0,62.9901,63.0253,62.9901,63.0077,2900.0
2012-10-15 11:15:00,71.62,71.63,71.55,71.63,108400.0,63.0077,63.0165,62.9461,63.0165,108400.0
2012-10-15 11:20:00,71.63,71.68,71.63,71.68,4600.0,63.0165,63.0605,63.0165,63.0605,4600.0
2012-10-15 11:25:00,71.67,71.7,71.66,71.66,9100.0,63.0517,63.0781,63.0429,63.0429,9100.0
2012-10-15 11:30:00,71.67,71.7,71.67,71.69,2000.0,63.0517,63.0781,63.0517,63.0693,2000.0
2012-10-15 11:35:00,71.7,71.81,71.7,71.81,3800.0,63.0781,63.1749,63.0781,63.1749,3800.0
2012-10-15 11:40:00,71.83,71.87,71.82,71.82,4600.0,63.1925,63.2276,63.1837,63.1837,4600.0
2012-10-15 11:45:00,71.82,71.83,71.79,71.79,2300.0,63.1837,63.1925,63.1573,63.1573,2300.0
2012-10-15 11:50:00,71.81,71.81,71.75,71.75,700.0,63.1749,63.1749,63.1221,63.1221,700.0
2012-10-15 11:55:00,71.73,71.76,71.73,71.74,1800.0,63.1045,63.1309,63.1045,63.1133,1800.0
2012-10-15 12:00:00,71.76,71.79,71.76,71.76,2000.0,63.1309,63.1573,63.1309,63.1309,2000.0
2012-10-15 12:05:00,71.78,71.79,71.73,71.79,3200.0,63.1485,63.1573,63.1045,63.1573,3200.0
2012-10-15 12:10:00,71.77,71.79,71.73,71.76,3600.0,63.1397,63.1573,63.1045,63.1309,3600.0
2012-10-15 12:15:00,71.77,71.79,71.76,71.78,9700.0,63.1397,63.1573,63.1309,63.1485,9700.0
2012-10-15 12:20:00,71.78,71.81,71.78,71.8,4700.0,63.1485,63.1749,63.1485,63.1661,4700.0
2012-10-15 12:25:00,71.79,71.89,71.79,71.89,7200.0,63.1573,63.2452,63.1573,63.2452,7200.0
2012-10-15 12:30:00,71.89,71.9,71.85,71.86,4000.0,63.2452,63.254,63.2101,63.2189,4000.0
2012-10-15 12:35:00,71.86,71.94,71.85,71.94,15400.0,63.2189,63.2892,63.2101,63.2892,15400.0
2012-10-15 12:40:00,71.96,71.98,71.95,71.95,12000.0,63.3068,63.3244,63.298,63.298,12000.0
2012-10-15 12:45:00,71.95,71.98,71.92,71.93,14000.0,63.298,63.3244,63.2716,63.2804,14000.0
2012-10-15 12:50:00,71.93,71.94,71.87,71.87,6500.0,63.2804,63.2892,63.2276,63.2276,6500.0
2012-10-15 12:55:00,71.88,71.91,71.88,71.9,1700.0,63.2364,63.2628,63.2364,63.254,1700.0
2012-10-15 13:00:00,71.9,71.93,71.9,71.93,3300.0,63.254,63.2804,63.254,63.2804,3300.0
2012-10-15 13:05:00,71.94,71.96,71.94,71.95,900.0,63.2892,63.3068,63.2892,63.298,900.0
2012-10-15 13:10:00,71.96,71.98,71.92,71.92,10800.0,63.3068,63.3244,63.2716,63.2716,10800.0
2012-10-15 13:15:00,71.92,71.92,71.89,71.89,13000.0,63.2716,63.2716,63.2452,63.2452,13000.0
2012-10-15 13:20:00,71.91,71.91,71.88,71.88,7400.0,63.2628,63.2628,63.2364,63.2364,7400.0
2012-10-15 13:25:00,71.88,71.89,71.84,71.88,14800.0,63.2364,63.2452,63.2013,63.2364,14800.0
2012-10-15 13:30:00,71.86,71.88,71.86,71.86,1100.0,63.2189,63.2364,63.2189,63.2189,1100.0
2012-10-15 13:35:00,71.85,71.86,71.81,71.82,3400.0,63.2101,63.2189,63.1749,63.1837,3400.0
2012-10-15 13:40:00,71.83,71.85,71.83,71.85,3000.0,63.1925,63.2101,63.1925,63.2101,3000.0
2012-10-15 13:45:00,71.85,71.88,71.85,71.88,5300.0,63.2101,63.2364,63.2101,63.2364,5300.0
2012-10-15 13:50:00,71.89,71.9,71.87,71.88,9900.0,63.2452,63.254,63.2276,63.2364,9900.0
2012-10-15 13:55:00,71.89,71.91,71.86,71.88,6400.0,63.2452,63.2628,63.2189,63.2364,6400.0
2012-10-15 14:00:00,71.88,71.91,71.88,71.9,36600.0,63.2364,63.2628,63.2364,63.254,36600.0
2012-10-15 14:05:00,71.91,71.93,71.88,71.9,39300.0,63.2628,63.2804,63.2364,63.254,39300.0
2012-10-15 14:10:00,71.89,71.91,71.89,71.89,11300.0,63.2452,63.2628,63.2452,63.2452,11300.0
2012-10-15 14:15:00,71.89,71.91,71.89,71.89,6200.0,63.2452,63.2628,63.2452,63.2452,6200.0
2012-10-15 14:20:00,71.88,71.93,71.87,71.93,6000.0,63.2364,63.2804,63.2276,63.2804,6000.0
2012-10-15 14:25:00,71.93,71.95,71.9,71.9,2700.0,63.2804,63.298,63.254,63.254,2700.0
2012-10-15 14:30:00,71.88,71.89,71.83,71.83,1800.0,63.2364,63.2452,63.1925,63.1925,1800.0
2012-10-15 14:35:00,71.84,71.85,71.8,71.83,5900.0,63.2013,63.2101,63.1661,63.1925,5900.0
2012-10-15 14:40:00,71.83,71.83,71.75,71.77,29600.0,63.1925,63.1925,63.1221,63.1397,29600.0
2012-10-15 14:45:00,71.75,71.78,71.75,71.78,12700.0,63.1221,63.1485,63.1221,63.1485,12700.0
2012-10-15 14:50:00,71.78,71.83,71.77,71.83,7400.0,63.1485,63.1925,63.1397,63.1925,7400.0
2012-10-15 14:55:00,71.82,71.83,71.81,71.83,4200.0,63.1837,63.1925,63.1749,63.1925,4200.0
2012-10-15 15:00:00,71.81,71.83,71.79,71.79,8700.0,63.1749,63.1925,63.1573,63.1573,8700.0
2012-10-15 15:05:00,71.79,71.84,71.79,71.82,3600.0,63.1573,63.2013,63.1573,63.1837,3600.0
2012-10-15 15:10:00,71.83,71.89,71.83,71.85,8800.0,63.1925,63.2452,63.1925,63.2101,8800.0
2012-10-15 15:15:00,71.84,71.93,71.84,71.93,8400.0,63.2013,63.2804,63.2013,63.2804,8400.0
2012-10-15 15:20:00,71.93,71.95,71.92,71.95,5300.0,63.2804,63.298,63.2716,63.298,5300.0
2012-10-15 15:25:00,71.95,71.95,71.91,71.95,5800.0,63.298,63.298,63.2628,63.298,5800.0
2012-10-15 15:30:00,71.96,71.99,71.93,71.94,7000.0,63.3068,63.3332,63.2804,63.2892,7000.0
2012-10-15 15:35:00,71.95,71.96,71.94,71.96,2300.0,63.298,63.3068,63.2892,63.3068,2300.0
2012-10-15 15:40:00,71.96,71.98,71.95,71.98,4400.0,63.3068,63.3244,63.298,63.3244,4400.0
2012-10-15 15:45:00,72.02,72.03,72.0,72.02,2500.0,63.3596,63.3684,63.342,63.3596,2500.0
2012-10-15 15:50:00,72.06,72.09,72.06,72.09,5200.0,63.3948,63.4212,63.3948,63.4212,5200.0
2012-10-15 15:55:00,72.1,72.12,72.05,72.05,9100.0,63.43,63.4476,63.386,63.386,9100.0
2012-10-16 09:30:00,72.39,72.39,72.3,72.33,17200.0,63.6851,63.6851,63.6059,63.6323,17200.0
2012-10-16 09:35:00,72.31,72.39,72.31,72.32,4000.0,63.6147,63.6851,63.6147,63.6235,4000.0
2012-10-16 09:40:00,72.3,72.35,72.28,72.35,5000.0,63.6059,63.6499,63.5883,63.6499,5000.0
2012-10-16 09:45:00,72.35,72.4,72.32,72.38,6400.0,63.6499,63.6939,63.6235,63.6763,6400.0
2012-10-16 09:50:00,72.4,72.44,72.4,72.42,4100.0,63.6939,63.7291,63.6939,63.7115,4100.0
2012-10-16 09:55:00,72.42,72.46,72.42,72.45,10000.0,63.7115,63.7467,63.7115,63.7379,10000.0
2012-10-16 10:00:00,72.46,72.47,72.4,72.4,4000.0,63.7467,63.7555,63.6939,63.6939,4000.0
2012-10-16 10:05:00,72.43,72.47,72.43,72.44,2700.0,63.7203,63.7555,63.7203,63.7291,2700.0
2012-10-16 10:10:00,72.44,72.51,72.43,72.48,6600.0,63.7291,63.7907,63.7203,63.7643,6600.0
2012-10-16 10:15:00,72.47,72.51,72.47,72.5,3000.0,63.7555,63.7907,63.7555,63.7819,3000.0
2012-10-16 10:20:00,72.47,72.49,72.44,72.49,2500.0,63.7555,63.7731,63.7291,63.7731,2500.0
2012-10-16 10:25:00,72.49,72.51,72.44,72.5,4000.0,63.7731,63.7907,63.7291,63.7819,4000.0
2012-10-16 10:30:00,72.51,72.56,72.49,72.55,1400.0,63.7907,63.8347,63.7731,63.8259,1400.0
2012-10-16 10:35:00,72.54,72.57,72.52,72.52,4800.0,63.8171,63.8435,63.7995,63.7995,4800.0
2012-10-16 10:40:00,72.5,72.55,72.5,72.54,1100.0,63.7819,63.8259,63.7819,63.8171,1100.0
2012-10-16 10:45:00,72.5,72.53,72.5,72.52,1600.0,63.7819,63.8083,63.7819,63.7995,1600.0
2012-10-16 10:50:00,72.53,72.53,72.47,72.5,6700.0,63.8083,63.8083,63.7555,63.7819,6700.0
2012-10-16 10:55:00,72.5,72.6,72.5,72.59,1600.0,63.7819,63.8699,63.7819,63.8611,1600.0
2012-10-16 11:00:00,72.58,72.59,72.57,72.57,1800.0,63.8523,63.8611,63.8435,63.8435,1800.0
2012-10-16 11:05:00,72.55,72.58,72.53,72.56,16500.0,63.8259,63.8523,63.8083,63.8347,16500.0
2012-10-16 11:10:00,72.56,72.6,72.55,72.58,3200.0,63.8347,63.8699,63.8259,63.8523,3200.0
2012-10-16 11:15:00,72.58,72.61,72.58,72.6,3100.0,63.8523,63.8787,63.8523,63.8699,3100.0
2012-10-16 11:20:00,72.62,72.68,72.61,72.67,2600.0,63.8875,63.9402,63.8787,63.9314,2600.0
2012-10-16 11:25:00,72.67,72.73,72.66,72.73,3400.0,63.9314,63.9842,63.9227,63.9842,3400.0
2012-10-16 11:30:00,72.73,72.77,72.72,72.73,4600.0,63.9842,64.0194,63.9754,63.9842,4600.0
2012-10-16 11:35:00,72.72,72.77,72.72,72.74,1100.0,63.9754,64.0194,63.9754,63.993,1100.0
2012-10-16 11:40:00,72.75,72.75,72.71,72.71,3100.0,64.0018,64.0018,63.9666,63.9666,3100.0
2012-10-16 11:45:00,72.71,72.75,72.71,72.73,19000.0,63.9666,64.0018,63.9666,63.9842,19000.0
2012-10-16 11:50:00,72.72,72.74,72.72,72.74,1600.0,63.9754,63.993,63.9754,63.993,1600.0
2012-10-16 11:55:00,72.72,72.77,72.72,72.75,9300.0,63.9754,64.0194,63.9754,64.0018,9300.0
2012-10-16 12:00:00,72.75,72.78,72.74,72.76,2100.0,64.0018,64.0282,63.993,64.0106,2100.0
2012-10-16 12:05:00,72.77,72.83,72.76,72.83,1200.0,64.0194,64.0722,64.0106,64.0722,1200.0
2012-10-16 12:10:00,72.87,72.9,72.86,72.89,2400.0,64.1074,64.1338,64.0986,64.125,2400.0
2012-10-16 12:15:00,72.88,72.88,72.82,72.84,4900.0,64.1162,64.1162,64.0634,64.081,4900.0
2012-10-16 12:20:00,72.83,72.83,72.8,72.81,2200.0,64.0722,64.0722,64.0458,64.0546,2200.0
2012-10-16 12:25:00,72.79,72.83,72.79,72.82,5800.0,64.037,64.0722,64.037,64.0634,5800.0
2012-10-16 12:30:00,72.82,72.86,72.81,72.84,4500.0,64.0634,64.0986,64.0546,64.081,4500.0
2012-10-16 12:35:00,72.82,72.84,72.82,72.82,900.0,64.0634,64.081,64.0634,64.0634,900.0
2012-10-16 12:40:00,72.83,72.85,72.82,72.85,1900.0,64.0722,64.0898,64.0634,64.0898,1900.0
2012-10-16 12:45:00,72.84,72.84,72.82,72.82,700.0,64.081,64.081,64.0634,64.0634,700.0
2012-10-16 12:50:00,72.83,72.85,72.82,72.84,1900.0,64.0722,64.0898,64.0634,64.081,1900.0
2012-10-16 12:55:00,72.84,72.84,72.78,72.81,4100.0,64.081,64.081,64.0282,64.0546,4100.0
2012-10-16 13:00:00,72.79,72.8,72.79,72.79,1500.0,64.037,64.0458,64.037,64.037,1500.0
2012-10-16 13:05:00,72.81,72.83,72.81,72.82,2500.0,64.0546,64.0722,64.0546,64.0634,2500.0
2012-10-16 13:10:00,72.83,72.83,72.81,72.82,1300.0,64.0722,64.0722,64.0546,64.0634,1300.0
2012-10-16 13:15:00,72.82,72.84,72.82,72.83,15000.0,64.0634,64.081,64.0634,64.0722,15000.0
2012-10-16 13:20:00,72.84,72.85,72.84,72.84,3300.0,64.081,64.0898,64.081,64.081,3300.0
2012-10-16 13:25:00,72.85,72.85,72.83,72.83,4200.0,64.0898,64.0898,64.0722,64.0722,4200.0
2012-10-16 13:30:00,72.85,72.86,72.83,72.83,1400.0,64.0898,64.0986,64.0722,64.0722,1400.0
2012-10-16 13:35:00,72.83,72.86,72.83,72.84,1100.0,64.0722,64.0986,64.0722,64.081,1100.0
2012-10-16 13:40:00,72.85,72.86,72.8,72.8,2300.0,64.0898,64.0986,64.0458,64.0458,2300.0
2012-10-16 13:45:00,72.81,72.82,72.8,72.82,3400.0,64.0546,64.0634,64.0458,64.0634,3400.0
2012-10-16 13:50:00,72.81,72.83,72.81,72.82,1800.0,64.0546,64.0722,64.0546,64.0634,1800.0
2012-10-16 13:55:00,72.84,72.85,72.83,72.83,1800.0,64.081,64.0898,64.0722,64.0722,1800.0
2012-10-16 14:00:00,72.83,72.83,72.8,72.82,2400.0,64.0722,64.0722,64.0458,64.0634,2400.0
2012-10-16 14:05:00,72.81,72.83,72.79,72.8,9100.0,64.0546,64.0722,64.037,64.0458,9100.0
2012-10-16 14:10:00,72.78,72.79,72.74,72.75,2200.0,64.0282,64.037,63.993,64.0018,2200.0
2012-10-16 14:15:00,72.75,72.76,72.72,72.74,3500.0,64.0018,64.0106,63.9754,63.993,3500.0
2012-10-16 14:20:00,72.75,72.77,72.72,72.75,7000.0,64.0018,64.0194,63.9754,64.0018,7000.0
2012-10-16 14:25:00,72.75,72.78,72.74,72.78,3200.0,64.0018,64.0282,63.993,64.0282,3200.0
2012-10-16 14:30:00,72.78,72.78,72.74,72.76,1100.0,64.0282,64.0282,63.993,64.0106,1100.0
2012-10-16 14:35:00,72.77,72.81,72.77,72.8,1100.0,64.0194,64.0546,64.0194,64.0458,1100.0
2012-10-16 14:40:00,72.79,72.81,72.79,72.79,3000.0,64.037,64.0546,64.037,64.037,3000.0
2012-10-16 14:45:00,72.8,72.81,72.8,72.8,4800.0,64.0458,64.0546,64.0458,64.0458,4800.0
2012-10-16 14:50:00,72.81,72.81,72.79,72.79,1400.0,64.0546,64.0546,64.037,64.037,1400.0
2012-10-16 14:55:00,72.79,72.8,72.77,72.79,12300.0,64.037,64.0458,64.0194,64.037,12300.0
2012-10-16 15:00:00,72.79,72.8,72.75,72.75,6400.0,64.037,64.0458,64.0018,64.0018,6400.0
2012-10-16 15:05:00,72.75,72.77,72.73,72.75,30700.0,64.0018,64.0194,63.9842,64.0018,30700.0
2012-10-16 15:10:00,72.74,72.75,72.72,72.74,11500.0,63.993,64.0018,63.9754,63.993,11500.0
2012-10-16 15:15:00,72.75,72.79,72.75,72.77,50000.0,64.0018,64.037,64.0018,64.0194,50000.0
2012-10-16 15:20:00,72.76,72.77,72.75,72.76,2400.0,64.0106,64.0194,64.0018,64.0106,2400.0
2012-10-16 15:25:00,72.76,72.8,72.76,72.8,1500.0,64.0106,64.0458,64.0106,64.0458,1500.0
2012-10-16 15:30:00,72.8,72.81,72.79,72.81,2600.0,64.0458,64.0546,64.037,64.0546,2600.0
2012-10-16 15:35:00,72.8,72.84,72.8,72.84,2600.0,64.0458,64.081,64.0458,64.081,2600.0
2012-10-16 15:40:00,72.85,72.87,72.84,72.87,4900.0,64.0898,64.1074,64.081,64.1074,4900.0
2012-10-16 15:45:00,72.88,72.88,72.85,72.86,9100.0,64.1162,64.1162,64.0898,64.0986,9100.0
2012-10-16 15:50:00,72.85,72.9,72.85,72.9,2200.0,64.0898,64.1338,64.0898,64.1338,2200.0
2012-10-16 15:55:00,72.9,72.93,72.87,72.87,9900.0,64.1338,64.1602,64.1074,64.1074,9900.0
2012-10-17 09:30:00,72.8,72.8,72.7,72.7,8100.0,64.0458,64.0458,63.9578,63.9578,8100.0
2012-10-17 09:35:00,72.61,72.7,72.61,72.7,2300.0,63.8787,63.9578,63.8787,63.9578,2300.0
2012-10-17 09:40:00,72.69,72.78,72.69,72.77,700.0,63.949,64.0282,63.949,64.0194,700.0
2012-10-17 09:45:00,72.78,72.8,72.72,72.8,5200.0,64.0282,64.0458,63.9754,64.0458,5200.0
2012-10-17 09:50:00,72.77,72.77,72.74,72.75,600.0,64.0194,64.0194,63.993,64.0018,600.0
2012-10-17 09:55:00,72.8,72.88,72.8,72.88,1200.0,64.0458,64.1162,64.0458,64.1162,1200.0
2012-10-17 10:00:00,72.85,72.94,72.85,72.94,4700.0,64.0898,64.169,64.0898,64.169,4700.0
2012-10-17 10:05:00,72.94,72.94,72.93,72.93,500.0,64.169,64.169,64.1602,64.1602,500.0
2012-10-17 10:10:00,72.97,73.0,72.94,72.99,5300.0,64.1954,64.2218,64.169,64.213,5300.0
2012-10-17 10:15:00,73.0,73.0,72.94,72.94,1200.0,64.2218,64.2218,64.169,64.169,1200.0
2012-10-17 10:20:00,72.92,72.93,72.88,72.93,900.0,64.1514,64.1602,64.1162,64.1602,900.0
2012-10-17 10:25:00,72.92,72.95,72.92,72.95,3400.0,64.1514,64.1778,64.1514,64.1778,3400.0
2012-10-17 10:30:00,72.97,72.97,72.92,72.92,300.0,64.1954,64.1954,64.1514,64.1514,300.0
2012-10-17 10:35:00,72.88,72.91,72.88,72.91,3700.0,64.1162,64.1426,64.1162,64.1426,3700.0
2012-10-17 10:40:00,72.96,72.96,72.94,72.94,2500.0,64.1866,64.1866,64.169,64.169,2500.0
2012-10-17 10:45:00,72.93,72.96,72.91,72.96,2200.0,64.1602,64.1866,64.1426,64.1866,2200.0
2012-10-17 10:50:00,72.95,72.96,72.92,72.92,400.0,64.1778,64.1866,64.1514,64.1514,400.0
2012-10-17 10:55:00,72.93,72.95,72.91,72.92,3500.0,64.1602,64.1778,64.1426,64.1514,3500.0
2012-10-17 11:00:00,72.91,72.92,72.87,72.87,1500.0,64.1426,64.1514,64.1074,64.1074,1500.0
2012-10-17 11:05:00,72.88,72.88,72.85,72.85,1800.0,64.1162,64.1162,64.0898,64.0898,1800.0
2012-10-17 11:10:00,72.86,72.89,72.85,72.89,7100.0,64.0986,64.125,64.0898,64.125,7100.0
2012-10-17 11:15:00,72.89,72.9,72.89,72.9,1000.0,64.125,64.1338,64.125,64.1338,1000.0
2012-10-17 11:20:00,72.89,72.89,72.87,72.88,500.0,64.125,64.125,64.1074,64.1162,500.0
2012-10-17 11:25:00,72.85,72.91,72.85,72.88,11600.0,64.0898,64.1426,64.0898,64.1162,11600.0
2012-10-17 11:30:00,72.9,72.9,72.88,72.89,9200.0,64.1338,64.1338,64.1162,64.125,9200.0
2012-10-17 11:35:00,72.9,72.95,72.89,72.95,1100.0,64.1338,64.1778,64.125,64.1778,1100.0
2012-10-17 11:40:00,72.95,72.96,72.94,72.94,1400.0,64.1778,64.1866,64.169,64.169,1400.0
2012-10-17 11:45:00,72.94,72.94,72.91,72.93,4600.0,64.169,64.169,64.1426,64.1602,4600.0
2012-10-17 11:50:00,72.96,72.96,72.93,72.93,300.0,64.1866,64.1866,64.1602,64.1602,300.0
2012-10-17 11:55:00,72.93,72.94,72.93,72.94,500.0,64.1602,64.169,64.1602,64.169,500.0
2012-10-17 12:00:00,72.94,72.94,72.94,72.94,1200.0,64.169,64.169,64.169,64.169,1200.0
2012-10-17 12:05:00,72.95,73.0,72.95,73.0,3000.0,64.1778,64.2218,64.1778,64.2218,3000.0
2012-10-17 12:10:00,73.0,73.0,72.97,72.99,1400.0,64.2218,64.2218,64.1954,64.213,1400.0
2012-10-17 12:15:00,72.99,72.99,72.99,72.99,300.0,64.213,64.213,64.213,64.213,300.0
2012-10-17 12:20:00,72.96,73.04,72.96,73.04,4300.0,64.1866,64.257,64.1866,64.257,4300.0
2012-10-17 12:25:00,72.99,73.0,72.97,72.98,4200.0,64.213,64.2218,64.1954,64.2042,4200.0
2012-10-17 12:30:00,72.99,72.99,72.97,72.99,2500.0,64.213,64.213,64.1954,64.213,2500.0
2012-10-17 12:35:00,73.0,73.0,72.98,72.98,1600.0,64.2218,64.2218,64.2042,64.2042,1600.0
2012-10-17 12:40:00,72.98,72.99,72.97,72.99,400.0,64.2042,64.213,64.1954,64.213,400.0
2012-10-17 12:45:00,72.99,72.99,72.97,72.98,5100.0,64.213,64.213,64.1954,64.2042,5100.0
2012-10-17 12:50:00,72.98,72.98,72.96,72.96,900.0,64.2042,64.2042,64.1866,64.1866,900.0
2012-10-17 12:55:00,72.96,72.97,72.96,72.97,4700.0,64.1866,64.1954,64.1866,64.1954,4700.0
2012-10-17 13:00:00,72.96,72.99,72.96,72.96,3800.0,64.1866,64.213,64.1866,64.1866,3800.0
2012-10-17 13:05:00,72.96,72.96,72.93,72.96,2600.0,64.1866,64.1866,64.1602,64.1866,2600.0
2012-10-17 13:10:00,72.97,72.97,72.96,72.96,5500.0,64.1954,64.1954,64.1866,64.1866,5500.0
2012-10-17 13:15:00,72.96,72.96,72.94,72.94,2500.0,64.1866,64.1866,64.169,64.169,2500.0
2012-10-17 13:20:00,72.96,72.96,72.93,72.95,3600.0,64.1866,64.1866,64.1602,64.1778,3600.0
2012-10-17 13:25:00,72.95,72.95,72.91,72.91,3700.0,64.1778,64.1778,64.1426,64.1426,3700.0
2012-10-17 13:30:00,72.92,72.92,72.9,72.9,900.0,64.1514,64.1514,64.1338,64.1338,900.0
2012-10-17 13:35:00,72.9,72.9,72.86,72.86,8100.0,64.1338,64.1338,64.0986,64.0986,8100.0
2012-10-17 13:40:00,72.83,72.83,72.76,72.77,14800.0,64.0722,64.0722,64.0106,64.0194,14800.0
2012-10-17 13:45:00,72.76,72.76,72.65,72.71,9100.0,64.0106,64.0106,63.9139,63.9666,9100.0
2012-10-17 13:50:00,72.72,72.74,72.71,72.72,3500.0,63.9754,63.993,63.9666,63.9754,3500.0
2012-10-17 13:55:00,72.71,72.72,72.71,72.72,2400.0,63.9666,63.9754,63.9666,63.9754,2400.0
2012-10-17 14:00:00,72.72,72.73,72.71,72.73,700.0,63.9754,63.9842,63.9666,63.9842,700.0
2012-10-17 14:05:00,72.72,72.77,72.72,72.76,7800.0,63.9754,64.0194,63.9754,64.0106,7800.0
2012-10-17 14:10:00,72.76,72.78,72.76,72.77,1000.0,64.0106,64.0282,64.0106,64.0194,1000.0
2012-10-17 14:15:00,72.77,72.78,72.77,72.77,2600.0,64.0194,64.0282,64.0194,64.0194,2600.0
2012-10-17 14:20:00,72.76,72.82,72.76,72.81,198500.0,64.0106,64.0634,64.0106,64.0546,198500.0
2012-10-17 14:25:00,72.82,72.84,72.82,72.83,2100.0,64.0634,64.081,64.0634,64.0722,2100.0
2012-10-17 14:30:00,72.85,72.85,72.82,72.83,6000.0,64.0898,64.0898,64.0634,64.0722,6000.0
2012-10-17 14:35:00,72.82,72.87,72.82,72.86,1400.0,64.0634,64.1074,64.0634,64.0986,1400.0
2012-10-17 14:40:00,72.86,72.89,72.84,72.88,4900.0,64.0986,64.125,64.081,64.1162,4900.0
2012-10-17 14:45:00,72.88,72.88,72.85,72.85,1500.0,64.1162,64.1162,64.0898,64.0898,1500.0
2012-10-17 14:50:00,72.86,72.86,72.82,72.83,8300.0,64.0986,64.0986,64.0634,64.0722,8300.0
2012-10-17 14:55:00,72.84,72.86,72.84,72.86,600.0,64.081,64.0986,64.081,64.0986,600.0
2012-10-17 15:00:00,72.86,72.87,72.85,72.87,2700.0,64.0986,64.1074,64.0898,64.1074,2700.0
2012-10-17 15:05:00,72.86,72.93,72.85,72.93,5100.0,64.0986,64.1602,64.0898,64.1602,5100.0
2012-10-17 15:10:00,72.96,72.96,72.93,72.94,17600.0,64.1866,64.1866,64.1602,64.169,17600.0
2012-10-17 15:15:00,72.95,72.99,72.94,72.95,7000.0,64.1778,64.213,64.169,64.1778,7000.0
2012-10-17 15:20:00,72.94,72.95,72.92,72.93,16400.0,64.169,64.1778,64.1514,64.1602,16400.0
2012-10-17 15:25:00,72.95,72.95,72.9,72.93,3100.0,64.1778,64.1778,64.1338,64.1602,3100.0
2012-10-17 15:30:00,72.93,72.93,72.9,72.92,2600.0,64.1602,64.1602,64.1338,64.1514,2600.0
2012-10-17 15:35:00,72.94,72.96,72.93,72.95,3300.0,64.169,64.1866,64.1602,64.1778,3300.0
2012-10-17 15:40:00,72.94,72.97,72.94,72.96,3200.0,64.169,64.1954,64.169,64.1866,3200.0
2012-10-17 15:45:00,72.97,72.97,72.86,72.87,12000.0,64.1954,64.1954,64.0986,64.1074,12000.0
2012-10-17 15:50:00,72.86,72.9,72.86,72.87,5700.0,64.0986,64.1338,64.0986,64.1074,5700.0
2012-10-17 15:55:00,72.9,72.9,72.85,72.9,3100.0,64.1338,64.1338,64.0898,64.1338,3100.0
2012-10-18 09:30:00,72.72,72.72,72.65,72.65,29000.0,63.9754,63.9754,63.9139,63.9139,29000.0
2012-10-18 09:35:00,72.67,72.7,72.66,72.7,4100.0,63.9314,63.9578,63.9227,63.9578,4100.0
2012-10-18 09:40:00,72.67,72.67,72.59,72.65,3300.0,63.9314,63.9314,63.8611,63.9139,3300.0
2012-10-18 09:45:00,72.63,72.66,72.63,72.64,1500.0,63.8963,63.9227,63.8963,63.9051,1500.0
2012-10-18 09:50:00,72.64,72.68,72.64,72.66,4100.0,63.9051,63.9402,63.9051,63.9227,4100.0
2012-10-18 09:55:00,72.65,72.66,72.65,72.66,800.0,63.9139,63.9227,63.9139,63.9227,800.0
2012-10-18 10:00:00,72.68,72.8,72.68,72.73,3800.0,63.9402,64.0458,63.9402,63.9842,3800.0
2012-10-18 10:05:00,72.71,72.72,72.68,72.72,1200.0,63.9666,63.9754,63.9402,63.9754,1200.0
2012-10-18 10:10:00,72.72,72.72,72.66,72.66,3200.0,63.9754,63.9754,63.9227,63.9227,3200.0
2012-10-18 10:15:00,72.64,72.64,72.5,72.5,1800.0,63.9051,63.9051,63.7819,63.7819,1800.0
2012-10-18 10:20:00,72.52,72.53,72.5,72.5,4900.0,63.7995,63.8083,63.7819,63.7819,4900.0
2012-10-18 10:25:00,72.47,72.51,72.47,72.51,500.0,63.7555,63.7907,63.7555,63.7907,500.0
2012-10-18 10:30:00,72.54,72.55,72.53,72.55,1500.0,63.8171,63.8259,63.8083,63.8259,1500.0
2012-10-18 10:35:00,72.62,72.62,72.6,72.6,1200.0,63.8875,63.8875,63.8699,63.8699,1200.0
2012-10-18 10:40:00,72.56,72.58,72.56,72.58,900.0,63.8347,63.8523,63.8347,63.8523,900.0
2012-10-18 10:45:00,72.57,72.6,72.54,72.55,4300.0,63.8435,63.8699,63.8171,63.8259,4300.0
2012-10-18 10:50:00,72.6,72.61,72.59,72.59,4000.0,63.8699,63.8787,63.8611,63.8611,4000.0
2012-10-18 10:55:00,72.59,72.63,72.59,72.63,6700.0,63.8611,63.8963,63.8611,63.8963,6700.0
2012-10-18 11:00:00,72.63,72.65,72.62,72.64,2100.0,63.8963,63.9139,63.8875,63.9051,2100.0
2012-10-18 11:05:00,72.68,72.68,72.61,72.64,1700.0,63.9402,63.9402,63.8787,63.9051,1700.0
2012-10-18 11:10:00,72.66,72.66,72.64,72.65,3500.0,63.9227,63.9227,63.9051,63.9139,3500.0
2012-10-18 11:15:00,72.65,72.67,72.65,72.66,1200.0,63.9139,63.9314,63.9139,63.9227,1200.0
2012-10-18 11:20:00,72.63,72.65,72.63,72.65,500.0,63.8963,63.9139,63.8963,63.9139,500.0
2012-10-18 11:25:00,72.65,72.66,72.64,72.66,1500.0,63.9139,63.9227,63.9051,63.9227,1500.0
2012-10-18 11:30:00,72.69,72.69,72.67,72.67,800.0,63.949,63.949,63.9314,63.9314,800.0
2012-10-18 11:35:00,72.7,72.71,72.7,72.71,400.0,63.9578,63.9666,63.9578,63.9666,400.0
2012-10-18 11:40:00,72.74,72.75,72.73,72.75,900.0,63.993,64.0018,63.9842,64.0018,900.0
2012-10-18 11:45:00,72.74,72.77,72.74,72.77,500.0,63.993,64.0194,63.993,64.0194,500.0
2012-10-18 11:50:00,72.73,72.74,72.73,72.74,400.0,63.9842,63.993,63.9842,63.993,400.0
2012-10-18 11:55:00,72.76,72.84,72.76,72.82,1500.0,64.0106,64.081,64.0106,64.0634,1500.0
2012-10-18 12:00:00,72.81,72.89,72.81,72.86,2300.0,64.0546,64.125,64.0546,64.0986,2300.0
2012-10-18 12:05:00,72.86,72.87,72.85,72.86,1500.0,64.0986,64.1074,64.0898,64.0986,1500.0
2012-10-18 12:10:00,72.85,72.86,72.85,72.86,900.0,64.0898,64.0986,64.0898,64.0986,900.0
2012-10-18 12:15:00,72.87,72.87,72.85,72.85,1200.0,64.1074,64.1074,64.0898,64.0898,1200.0
2012-10-18 12:20:00,72.84,72.85,72.82,72.84,3400.0,64.081,64.0898,64.0634,64.081,3400.0
2012-10-18 12:25:00,72.84,72.85,72.83,72.83,5400.0,64.081,64.0898,64.0722,64.0722,5400.0
2012-10-18 12:30:00,72.84,72.85,72.61,72.62,5600.0,64.081,64.0898,63.8787,63.8875,5600.0
2012-10-18 12:35:00,72.59,72.59,72.49,72.54,1700.0,63.8611,63.8611,63.7731,63.8171,1700.0
2012-10-18 12:40:00,72.55,72.57,72.55,72.57,3300.0,63.8259,63.8435,63.8259,63.8435,3300.0
2012-10-18 12:45:00,72.57,72.57,72.52,72.52,1100.0,63.8435,63.8435,63.7995,63.7995,1100.0
2012-10-18 12:50:00,72.52,72.55,72.52,72.53,800.0,63.7995,63.8259,63.7995,63.8083,800.0
2012-10-18 12:55:00,72.49,72.49,72.49,72.49,300.0,63.7731,63.7731,63.7731,63.7731,300.0
2012-10-18 13:00:00,72.49,72.5,72.44,72.49,3100.0,63.7731,63.7819,63.7291,63.7731,3100.0
2012-10-18 13:05:00,72.46,72.46,72.37,72.4,1900.0,63.7467,63.7467,63.6675,63.6939,1900.0
2012-10-18 13:10:00,72.37,72.38,72.33,72.38,1400.0,63.6675,63.6763,63.6323,63.6763,1400.0
2012-10-18 13:15:00,72.37,72.37,72.33,72.37,6000.0,63.6675,63.6675,63.6323,63.6675,6000.0
2012-10-18 13:20:00,72.39,72.43,72.37,72.38,3800.0,63.6851,63.7203,63.6675,63.6763,3800.0
2012-10-18 13:25:00,72.38,72.45,72.38,72.44,2000.0,63.6763,63.7379,63.6763,63.7291,2000.0
2012-10-18 13:30:00,72.46,72.47,72.39,72.39,11400.0,63.7467,63.7555,63.6851,63.6851,11400.0
2012-10-18 13:35:00,72.38,72.45,72.38,72.38,1300.0,63.6763,63.7379,63.6763,63.6763,1300.0
2012-10-18 13:40:00,72.35,72.35,72.35,72.35,300.0,63.6499,63.6499,63.6499,63.6499,300.0
2012-10-18 13:45:00,72.36,72.38,72.29,72.3,1900.0,63.6587,63.6763,63.5971,63.6059,1900.0
2012-10-18 13:50:00,72.29,72.29,72.28,72.28,700.0,63.5971,63.5971,63.5883,63.5883,700.0
2012-10-18 13:55:00,72.26,72.26,72.21,72.22,4300.0,63.5708,63.5708,63.5268,63.5356,4300.0
2012-10-18 14:00:00,72.27,72.38,72.27,72.38,7500.0,63.5795,63.6763,63.5795,63.6763,7500.0
2012-10-18 14:05:00,72.4,72.41,72.35,72.35,8100.0,63.6939,63.7027,63.6499,63.6499,8100.0
2012-10-18 14:10:00,72.34,72.35,72.33,72.34,2600.0,63.6411,63.6499,63.6323,63.6411,2600.0
2012-10-18 14:15:00,72.34,72.39,72.33,72.39,4500.0,63.6411,63.6851,63.6323,63.6851,4500.0
2012-10-18 14:20:00,72.38,72.38,72.35,72.35,2100.0,63.6763,63.6763,63.6499,63.6499,2100.0
2012-10-18 14:25:00,72.36,72.36,72.36,72.36,200.0,63.6587,63.6587,63.6587,63.6587,200.0
2012-10-18 14:30:00,72.29,72.29,72.28,72.29,4900.0,63.5971,63.5971,63.5883,63.5971,4900.0
2012-10-18 14:35:00,72.28,72.29,72.2,72.23,5200.0,63.5883,63.5971,63.518,63.5444,5200.0
2012-10-18 14:40:00,72.24,72.24,72.17,72.17,2300.0,63.5532,63.5532,63.4916,63.4916,2300.0
2012-10-18 14:45:00,72.18,72.27,72.17,72.23,7600.0,63.5004,63.5795,63.4916,63.5444,7600.0
2012-10-18 14:50:00,72.23,72.27,72.23,72.26,3700.0,63.5444,63.5795,63.5444,63.5708,3700.0
2012-10-18 14:55:00,72.28,72.32,72.25,72.31,11600.0,63.5883,63.6235,63.562,63.6147,11600.0
2012-10-18 15:00:00,72.31,72.31,72.29,72.29,800.0,63.6147,63.6147,63.5971,63.5971,800.0
2012-10-18 15:05:00,72.3,72.35,72.25,72.35,4800.0,63.6059,63.6499,63.562,63.6499,4800.0
2012-10-18 15:10:00,72.36,72.36,72.34,72.34,29800.0,63.6587,63.6587,63.6411,63.6411,29800.0
2012-10-18 15:15:00,72.32,72.32,72.29,72.3,2900.0,63.6235,63.6235,63.5971,63.6059,2900.0
2012-10-18 15:20:00,72.33,72.4,72.3,72.4,1900.0,63.6323,63.6939,63.6059,63.6939,1900.0
2012-10-18 15:25:00,72.4,72.41,72.36,72.38,3200.0,63.6939,63.7027,63.6587,63.6763,3200.0
2012-10-18 15:30:00,72.38,72.45,72.38,72.41,8100.0,63.6763,63.7379,63.6763,63.7027,8100.0
2012-10-18 15:35:00,72.42,72.43,72.37,72.42,1700.0,63.7115,63.7203,63.6675,63.7115,1700.0
2012-10-18 15:40:00,72.44,72.44,72.41,72.43,6400.0,63.7291,63.7291,63.7027,63.7203,6400.0
2012-10-18 15:45:00,72.47,72.48,72.43,72.45,2400.0,63.7555,63.7643,63.7203,63.7379,2400.0
2012-10-18 15:50:00,72.43,72.46,72.42,72.43,3600.0,63.7203,63.7467,63.7115,63.7203,3600.0
2012-10-18 15:55:00,72.46,72.47,72.4,72.41,6300.0,63.7467,63.7555,63.6939,63.7027,6300.0
2012-10-19 09:30:00,72.28,72.28,72.13,72.13,7300.0,63.5883,63.5883,63.4564,63.4564,7300.0
2012-10-19 09:35:00,72.12,72.15,72.1,72.12,4400.0,63.4476,63.474,63.43,63.4476,4400.0
2012-10-19 09:40:00,72.07,72.07,71.94,71.95,5900.0,63.4036,63.4036,63.2892,63.298,5900.0
2012-10-19 09:45:00,71.95,72.01,71.94,72.0,12700.0,63.298,63.3508,63.2892,63.342,12700.0
2012-10-19 09:50:00,71.98,72.06,71.98,72.05,4700.0,63.3244,63.3948,63.3244,63.386,4700.0
2012-10-19 09:55:00,72.04,72.11,72.04,72.09,2400.0,63.3772,63.4388,63.3772,63.4212,2400.0
2012-10-19 10:00:00,72.08,72.09,72.0,72.04,2000.0,63.4124,63.4212,63.342,63.3772,2000.0
2012-10-19 10:05:00,72.01,72.02,72.0,72.01,700.0,63.3508,63.3596,63.342,63.3508,700.0
2012-10-19 10:10:00,72.07,72.07,72.0,72.0,1600.0,63.4036,63.4036,63.342,63.342,1600.0
2012-10-19 10:15:00,71.99,71.99,71.94,71.94,4800.0,63.3332,63.3332,63.2892,63.2892,4800.0
2012-10-19 10:20:00,71.91,71.98,71.91,71.97,1200.0,63.2628,63.3244,63.2628,63.3156,1200.0
2012-10-19 10:25:00,71.95,71.99,71.94,71.99,2100.0,63.298,63.3332,63.2892,63.3332,2100.0
2012-10-19 10:30:00,71.96,71.96,71.96,71.96,200.0,63.3068,63.3068,63.3068,63.3068,200.0
2012-10-19 10:35:00,71.92,71.92,71.92,71.92,200.0,63.2716,63.2716,63.2716,63.2716,200.0
2012-10-19 10:40:00,71.94,71.94,71.87,71.93,800.0,63.2892,63.2892,63.2276,63.2804,800.0
2012-10-19 10:45:00,71.9,71.9,71.9,71.9,300.0,63.254,63.254,63.254,63.254,300.0
2012-10-19 10:50:00,71.87,71.87,71.87,71.87,800.0,63.2276,63.2276,63.2276,63.2276,800.0
2012-10-19 10:55:00,71.87,71.87,71.85,71.86,1300.0,63.2276,63.2276,63.2101,63.2189,1300.0
2012-10-19 11:00:00,71.83,71.83,71.8,71.8,1100.0,63.1925,63.1925,63.1661,63.1661,1100.0
2012-10-19 11:05:00,71.78,71.78,71.68,71.68,3500.0,63.1485,63.1485,63.0605,63.0605,3500.0
2012-10-19 11:10:00,71.64,71.64,71.6,71.62,700.0,63.0253,63.0253,62.9901,63.0077,700.0
2012-10-19 11:15:00,71.63,71.63,71.57,71.58,5500.0,63.0165,63.0165,62.9637,62.9725,5500.0
2012-10-19 11:20:00,71.58,71.58,71.52,71.54,5000.0,62.9725,62.9725,62.9197,62.9373,5000.0
2012-10-19 11:25:00,71.56,71.6,71.56,71.59,6800.0,62.9549,62.9901,62.9549,62.9813,6800.0
2012-10-19 11:30:00,71.59,71.61,71.58,71.61,2600.0,62.9813,62.9989,62.9725,62.9989,2600.0
2012-10-19 11:35:00,71.6,71.62,71.59,71.61,6100.0,62.9901,63.0077,62.9813,62.9989,6100.0
2012-10-19 11:40:00,71.61,71.61,71.57,71.58,1400.0,62.9989,62.9989,62.9637,62.9725,1400.0
2012-10-19 11:45:00,71.58,71.58,71.5,71.5,2900.0,62.9725,62.9725,62.9021,62.9021,2900.0
2012-10-19 11:50:00,71.49,71.51,71.4,71.43,6100.0,62.8933,62.9109,62.8142,62.8406,6100.0
2012-10-19 11:55:00,71.41,71.46,71.38,71.46,9500.0,62.823,62.867,62.7966,62.867,9500.0
2012-10-19 12:00:00,71.46,71.46,71.42,71.46,15500.0,62.867,62.867,62.8318,62.867,15500.0
2012-10-19 12:05:00,71.43,71.43,71.4,71.41,1900.0,62.8406,62.8406,62.8142,62.823,1900.0
2012-10-19 12:10:00,71.4,71.4,71.34,71.36,9400.0,62.8142,62.8142,62.7614,62.779,9400.0
2012-10-19 12:15:00,71.32,71.32,71.21,71.21,16500.0,62.7438,62.7438,62.647,62.647,16500.0
2012-10-19 12:20:00,71.24,71.33,71.24,71.32,7800.0,62.6734,62.7526,62.6734,62.7438,7800.0
2012-10-19 12:25:00,71.31,71.31,71.23,71.24,5800.0,62.735,62.735,62.6646,62.6734,5800.0
2012-10-19 12:30:00,71.23,71.3,71.23,71.3,1400.0,62.6646,62.7262,62.6646,62.7262,1400.0
2012-10-19 12:35:00,71.33,71.36,71.33,71.35,2000.0,62.7526,62.779,62.7526,62.7702,2000.0
2012-10-19 12:40:00,71.37,71.38,71.34,71.34,4400.0,62.7878,62.7966,62.7614,62.7614,4400.0
2012-10-19 12:45:00,71.34,71.34,71.33,71.33,2100.0,62.7614,62.7614,62.7526,62.7526,2100.0
2012-10-19 12:50:00,71.32,71.34,71.31,71.31,2200.0,62.7438,62.7614,62.735,62.735,2200.0
2012-10-19 12:55:00,71.28,71.29,71.28,71.29,700.0,62.7086,62.7174,62.7086,62.7174,700.0
2012-10-19 13:00:00,71.26,71.27,71.24,71.27,3000.0,62.691,62.6998,62.6734,62.6998,3000.0
2012-10-19 13:05:00,71.28,71.32,71.28,71.32,1700.0,62.7086,62.7438,62.7086,62.7438,1700.0
2012-10-19 13:10:00,71.33,71.35,71.33,71.34,4200.0,62.7526,62.7702,62.7526,62.7614,4200.0
2012-10-19 13:15:00,71.38,71.39,71.35,71.35,2900.0,62.7966,62.8054,62.7702,62.7702,2900.0
2012-10-19 13:20:00,71.34,71.35,71.32,71.33,2500.0,62.7614,62.7702,62.7438,62.7526,2500.0
2012-10-19 13:25:00,71.3,71.34,71.3,71.32,3800.0,62.7262,62.7614,62.7262,62.7438,3800.0
2012-10-19 13:30:00,71.3,71.3,71.28,71.28,3800.0,62.7262,62.7262,62.7086,62.7086,3800.0
2012-10-19 13:35:00,71.28,71.28,71.21,71.21,9300.0,62.7086,62.7086,62.647,62.647,9300.0
2012-10-19 13:40:00,71.2,71.23,71.17,71.21,16200.0,62.6382,62.6646,62.6118,62.647,16200.0
2012-10-19 13:45:00,71.2,71.2,71.06,71.08,12900.0,62.6382,62.6382,62.5151,62.5326,12900.0
2012-10-19 13:50:00,71.06,71.12,71.05,71.1,5400.0,62.5151,62.5678,62.5063,62.5502,5400.0
2012-10-19 13:55:00,71.07,71.07,71.03,71.04,3300.0,62.5238,62.5238,62.4887,62.4975,3300.0
2012-10-19 14:00:00,71.1,71.15,71.08,71.15,2900.0,62.5502,62.5942,62.5326,62.5942,2900.0
2012-10-19 14:05:00,71.16,71.16,71.13,71.15,4400.0,62.603,62.603,62.5766,62.5942,4400.0
2012-10-19 14:10:00,71.15,71.16,71.13,71.16,10100.0,62.5942,62.603,62.5766,62.603,10100.0
2012-10-19 14:15:00,71.16,71.16,71.13,71.14,2500.0,62.603,62.603,62.5766,62.5854,2500.0
2012-10-19 14:20:00,71.14,71.14,71.08,71.09,5200.0,62.5854,62.5854,62.5326,62.5414,5200.0
2012-10-19 14:25:00,71.1,71.1,70.96,71.02,10000.0,62.5502,62.5502,62.4271,62.4799,10000.0
2012-10-19 14:30:00,71.03,71.07,71.03,71.07,3900.0,62.4887,62.5238,62.4887,62.5238,3900.0
2012-10-19 14:35:00,71.08,71.09,71.05,71.05,11300.0,62.5326,62.5414,62.5063,62.5063,11300.0
2012-10-19 14:40:00,71.05,71.06,71.0,71.04,7300.0,62.5063,62.5151,62.4623,62.4975,7300.0
2012-10-19 14:45:00,71.05,71.08,71.03,71.06,15600.0,62.5063,62.5326,62.4887,62.5151,15600.0
2012-10-19 14:50:00,71.05,71.06,70.96,70.98,8400.0,62.5063,62.5151,62.4271,62.4447,8400.0
2012-10-19 14:55:00,70.96,71.11,70.95,71.1,11200.0,62.4271,62.559,62.4183,62.5502,11200.0
2012-10-19 15:00:00,71.07,71.07,71.03,71.03,3300.0,62.5238,62.5238,62.4887,62.4887,3300.0
2012-10-19 15:05:00,71.03,71.05,71.0,71.0,5400.0,62.4887,62.5063,62.4623,62.4623,5400.0
2012-10-19 15:10:00,71.0,71.04,71.0,71.04,7300.0,62.4623,62.4975,62.4623,62.4975,7300.0
2012-10-19 15:15:00,71.03,71.08,70.99,71.07,8000.0,62.4887,62.5326,62.4535,62.5238,8000.0
2012-10-19 15:20:00,71.09,71.15,71.09,71.15,8700.0,62.5414,62.5942,62.5414,62.5942,8700.0
2012-10-19 15:25:00,71.16,71.21,71.13,71.13,7700.0,62.603,62.647,62.5766,62.5766,7700.0
2012-10-19 15:30:00,71.14,71.14,71.09,71.13,8600.0,62.5854,62.5854,62.5414,62.5766,8600.0
2012-10-19 15:35:00,71.14,71.19,71.12,71.17,6800.0,62.5854,62.6294,62.5678,62.6118,6800.0
2012-10-19 15:40:00,71.16,71.17,71.13,71.13,11400.0,62.603,62.6118,62.5766,62.5766,11400.0
2012-10-19 15:45:00,71.16,71.19,71.15,71.15,6000.0,62.603,62.6294,62.5942,62.5942,6000.0
2012-10-19 15:50:00,71.18,71.23,71.17,71.23,4900.0,62.6206,62.6646,62.6118,62.6646,4900.0
2012-10-19 15:55:00,71.21,71.21,71.07,71.08,8600.0,62.647,62.647,62.5238,62.5326,8600.0
2012-10-22 09:30:00,71.04,71.12,71.0,71.12,16400.0,62.4975,62.5678,62.4623,62.5678,16400.0
2012-10-22 09:35:00,71.15,71.16,71.13,71.14,1300.0,62.5942,62.603,62.5766,62.5854,1300.0
2012-10-22 09:40:00,71.09,71.14,71.07,71.07,6000.0,62.5414,62.5854,62.5238,62.5238,6000.0
2012-10-22 09:45:00,71.05,71.05,71.0,71.0,2900.0,62.5063,62.5063,62.4623,62.4623,2900.0
2012-10-22 09:50:00,71.05,71.07,71.03,71.05,1100.0,62.5063,62.5238,62.4887,62.5063,1100.0
2012-10-22 09:55:00,71.03,71.14,71.03,71.13,2600.0,62.4887,62.5854,62.4887,62.5766,2600.0
2012-10-22 10:00:00,71.18,71.25,71.16,71.24,2400.0,62.6206,62.6822,62.603,62.6734,2400.0
2012-10-22 10:05:00,71.25,71.31,71.25,71.3,4300.0,62.6822,62.735,62.6822,62.7262,4300.0
2012-10-22 10:10:00,71.31,71.31,71.27,71.27,1300.0,62.735,62.735,62.6998,62.6998,1300.0
2012-10-22 10:15:00,71.23,71.24,71.2,71.2,1600.0,62.6646,62.6734,62.6382,62.6382,1600.0
2012-10-22 10:20:00,71.18,71.24,71.17,71.22,2300.0,62.6206,62.6734,62.6118,62.6558,2300.0
2012-10-22 10:25:00,71.22,71.22,71.22,71.22,0.0,62.6558,62.6558,62.6558,62.6558,0.0
2012-10-22 10:30:00,71.25,71.25,71.22,71.23,1400.0,62.6822,62.6822,62.6558,62.6646,1400.0
2012-10-22 10:35:00,71.18,71.22,71.1,71.1,3700.0,62.6206,62.6558,62.5502,62.5502,3700.0
2012-10-22 10:40:00,71.1,71.1,71.05,71.08,3300.0,62.5502,62.5502,62.5063,62.5326,3300.0
2012-10-22 10:45:00,71.07,71.08,71.04,71.08,1500.0,62.5238,62.5326,62.4975,62.5326,1500.0
2012-10-22 10:50:00,71.08,71.12,71.08,71.11,2400.0,62.5326,62.5678,62.5326,62.559,2400.0
2012-10-22 10:55:00,71.1,71.1,71.05,71.08,1000.0,62.5502,62.5502,62.5063,62.5326,1000.0
2012-10-22 11:00:00,71.06,71.11,71.05,71.11,2600.0,62.5151,62.559,62.5063,62.559,2600.0
2012-10-22 11:05:00,71.11,71.12,71.1,71.1,1100.0,62.559,62.5678,62.5502,62.5502,1100.0
2012-10-22 11:10:00,71.11,71.11,71.04,71.04,4800.0,62.559,62.559,62.4975,62.4975,4800.0
2012-10-22 11:15:00,71.03,71.04,70.96,70.96,17300.0,62.4887,62.4975,62.4271,62.4271,17300.0
2012-10-22 11:20:00,70.96,70.96,70.89,70.96,6900.0,62.4271,62.4271,62.3655,62.4271,6900.0
2012-10-22 11:25:00,70.94,70.97,70.93,70.97,3000.0,62.4095,62.4359,62.4007,62.4359,3000.0
2012-10-22 11:30:00,70.98,70.98,70.96,70.96,1200.0,62.4447,62.4447,62.4271,62.4271,1200.0
2012-10-22 11:35:00,70.98,71.03,70.98,71.03,3000.0,62.4447,62.4887,62.4447,62.4887,3000.0
2012-10-22 11:40:00,71.04,71.15,71.04,71.13,1400.0,62.4975,62.5942,62.4975,62.5766,1400.0
2012-10-22 11:45:00,71.16,71.18,71.13,71.18,22800.0,62.603,62.6206,62.5766,62.6206,22800.0
2012-10-22 11:50:00,71.17,71.17,71.16,71.16,500.0,62.6118,62.6118,62.603,62.603,500.0
2012-10-22 11:55:00,71.17,71.17,71.12,71.12,3200.0,62.6118,62.6118,62.5678,62.5678,3200.0
2012-10-22 12:00:00,71.08,71.09,71.06,71.09,2400.0,62.5326,62.5414,62.5151,62.5414,2400.0
2012-10-22 12:05:00,71.05,71.12,71.05,71.12,1000.0,62.5063,62.5678,62.5063,62.5678,1000.0
2012-10-22 12:10:00,71.12,71.13,71.07,71.08,2400.0,62.5678,62.5766,62.5238,62.5326,2400.0
2012-10-22 12:15:00,71.06,71.06,71.05,71.06,600.0,62.5151,62.5151,62.5063,62.5151,600.0
2012-10-22 12:20:00,71.08,71.12,71.07,71.12,1300.0,62.5326,62.5678,62.5238,62.5678,1300.0
2012-10-22 12:25:00,71.11,71.12,71.03,71.06,3800.0,62.559,62.5678,62.4887,62.5151,3800.0
2012-10-22 12:30:00,71.08,71.08,71.03,71.03,3400.0,62.5326,62.5326,62.4887,62.4887,3400.0
2012-10-22 12:35:00,71.02,71.02,70.97,71.01,3800.0,62.4799,62.4799,62.4359,62.4711,3800.0
2012-10-22 12:40:00,71.02,71.02,71.0,71.0,1700.0,62.4799,62.4799,62.4623,62.4623,1700.0
2012-10-22 12:45:00,71.04,71.06,71.04,71.04,1700.0,62.4975,62.5151,62.4975,62.4975,1700.0
2012-10-22 12:50:00,71.03,71.03,71.03,71.03,100.0,62.4887,62.4887,62.4887,62.4887,100.0
2012-10-22 12:55:00,71.0,71.03,71.0,71.03,300.0,62.4623,62.4887,62.4623,62.4887,300.0
2012-10-22 13:00:00,71.02,71.02,71.01,71.01,300.0,62.4799,62.4799,62.4711,62.4711,300.0
2012-10-22 13:05:00,70.98,71.0,70.95,70.95,3000.0,62.4447,62.4623,62.4183,62.4183,3000.0
2012-10-22 13:10:00,70.95,70.95,70.84,70.91,10000.0,62.4183,62.4183,62.3215,62.3831,10000.0
2012-10-22 13:15:00,70.93,70.93,70.88,70.91,7200.0,62.4007,62.4007,62.3567,62.3831,7200.0
2012-10-22 13:20:00,70.89,70.89,70.81,70.86,5600.0,62.3655,62.3655,62.2951,62.3391,5600.0
2012-10-22 13:25:00,70.87,70.87,70.77,70.8,2700.0,62.3479,62.3479,62.2599,62.2863,2700.0
2012-10-22 13:30:00,70.79,70.84,70.77,70.82,16900.0,62.2775,62.3215,62.2599,62.3039,16900.0
2012-10-22 13:35:00,70.8,70.83,70.76,70.78,10500.0,62.2863,62.3127,62.2511,62.2687,10500.0
2012-10-22 13:40:00,70.76,70.76,70.68,70.68,4900.0,62.2511,62.2511,62.1807,62.1807,4900.0
2012-10-22 13:45:00,70.7,70.77,70.65,70.77,4800.0,62.1983,62.2599,62.1544,62.2599,4800.0
2012-10-22 13:50:00,70.76,70.81,70.73,70.77,2500.0,62.2511,62.2951,62.2247,62.2599,2500.0
2012-10-22 13:55:00,70.77,70.78,70.77,70.78,1100.0,62.2599,62.2687,62.2599,62.2687,1100.0
2012-10-22 14:00:00,70.76,70.8,70.76,70.79,8100.0,62.2511,62.2863,62.2511,62.2775,8100.0
2012-10-22 14:05:00,70.77,70.8,70.75,70.78,8100.0,62.2599,62.2863,62.2423,62.2687,8100.0
2012-10-22 14:10:00,70.77,70.79,70.75,70.79,2800.0,62.2599,62.2775,62.2423,62.2775,2800.0
2012-10-22 14:15:00,70.79,70.91,70.79,70.89,5200.0,62.2775,62.3831,62.2775,62.3655,5200.0
2012-10-22 14:20:00,70.85,70.89,70.85,70.85,2400.0,62.3303,62.3655,62.3303,62.3303,2400.0
2012-10-22 14:25:00,70.84,70.84,70.78,70.8,2700.0,62.3215,62.3215,62.2687,62.2863,2700.0
2012-10-22 14:30:00,70.83,70.88,70.81,70.85,2900.0,62.3127,62.3567,62.2951,62.3303,2900.0
2012-10-22 14:35:00,70.85,70.86,70.79,70.79,10300.0,62.3303,62.3391,62.2775,62.2775,10300.0
2012-10-22 14:40:00,70.78,70.86,70.77,70.83,3500.0,62.2687,62.3391,62.2599,62.3127,3500.0
2012-10-22 14:45:00,70.82,70.85,70.78,70.84,8000.0,62.3039,62.3303,62.2687,62.3215,8000.0
2012-10-22 14:50:00,70.81,70.82,70.76,70.8,3500.0,62.2951,62.3039,62.2511,62.2863,3500.0
2012-10-22 14:55:00,70.79,70.8,70.78,70.8,1400.0,62.2775,62.2863,62.2687,62.2863,1400.0
2012-10-22 15:00:00,70.79,70.79,70.74,70.74,7400.0,62.2775,62.2775,62.2335,62.2335,7400.0
2012-10-22 15:05:00,70.75,70.77,70.74,70.76,7300.0,62.2423,62.2599,62.2335,62.2511,7300.0
2012-10-22 15:10:00,70.77,70.94,70.77,70.91,8900.0,62.2599,62.4095,62.2599,62.3831,8900.0
2012-10-22 15:15:00,70.89,70.93,70.87,70.89,8900.0,62.3655,62.4007,62.3479,62.3655,8900.0
2012-10-22 15:20:00,70.89,70.9,70.85,70.9,8200.0,62.3655,62.3743,62.3303,62.3743,8200.0
2012-10-22 15:25:00,70.91,70.97,70.9,70.97,12900.0,62.3831,62.4359,62.3743,62.4359,12900.0
2012-10-22 15:30:00,70.97,70.97,70.91,70.92,4500.0,62.4359,62.4359,62.3831,62.3919,4500.0
2012-10-22 15:35:00,70.93,71.02,70.93,71.0,6900.0,62.4007,62.4799,62.4007,62.4623,6900.0
2012-10-22 15:40:00,71.01,71.01,70.92,70.97,5900.0,62.4711,62.4711,62.3919,62.4359,5900.0
2012-10-22 15:45:00,70.99,71.05,70.96,71.05,3300.0,62.4535,62.5063,62.4271,62.5063,3300.0
2012-10-22 15:50:00,71.08,71.13,71.06,71.13,13300.0,62.5326,62.5766,62.5151,62.5766,13300.0
2012-10-22 15:55:00,71.18,71.3,71.18,71.24,16500.0,62.6206,62.7262,62.6206,62.6734,16500.0
2012-10-23 09:30:00,70.53,70.53,70.41,70.44,16000.0,62.0488,62.0488,61.9432,61.9696,16000.0
2012-10-23 09:35:00,70.44,70.44,70.28,70.3,8600.0,61.9696,61.9696,61.8288,61.8464,8600.0
2012-10-23 09:40:00,70.24,70.33,70.24,70.33,6400.0,61.7937,61.8728,61.7937,61.8728,6400.0
2012-10-23 09:45:00,70.29,70.41,70.27,70.41,4200.0,61.8376,61.9432,61.82,61.9432,4200.0
2012-10-23 09:50:00,70.41,70.41,70.37,70.37,700.0,61.9432,61.9432,61.908,61.908,700.0
2012-10-23 09:55:00,70.37,70.41,70.35,70.4,5200.0,61.908,61.9432,61.8904,61.9344,5200.0
2012-10-23 10:00:00,70.41,70.47,70.39,70.47,2600.0,61.9432,61.996,61.9256,61.996,2600.0
2012-10-23 10:05:00,70.44,70.5,70.43,70.43,3200.0,61.9696,62.0224,61.9608,61.9608,3200.0
2012-10-23 10:10:00,70.41,70.44,70.35,70.39,4100.0,61.9432,61.9696,61.8904,61.9256,4100.0
2012-10-23 10:15:00,70.41,70.41,70.26,70.32,8500.0,61.9432,61.9432,61.8113,61.864,8500.0
2012-10-23 10:20:00,70.32,70.38,70.28,70.29,6700.0,61.864,61.9168,61.8288,61.8376,6700.0
2012-10-23 10:25:00,70.26,70.3,70.26,70.27,5200.0,61.8113,61.8464,61.8113,61.82,5200.0
2012-10-23 10:30:00,70.26,70.27,70.1,70.14,23900.0,61.8113,61.82,61.6705,61.7057,23900.0
2012-10-23 10:35:00,70.14,70.15,70.02,70.06,11600.0,61.7057,61.7145,61.6001,61.6353,11600.0
2012-10-23 10:40:00,70.06,70.14,70.06,70.14,2900.0,61.6353,61.7057,61.6353,61.7057,2900.0
2012-10-23 10:45:00,70.16,70.2,70.13,70.2,6000.0,61.7233,61.7585,61.6969,61.7585,6000.0
2012-10-23 10:50:00,70.19,70.21,70.14,70.15,25300.0,61.7497,61.7673,61.7057,61.7145,25300.0
2012-10-23 10:55:00,70.18,70.23,70.18,70.23,5700.0,61.7409,61.7849,61.7409,61.7849,5700.0
2012-10-23 11:00:00,70.23,70.28,70.21,70.21,2000.0,61.7849,61.8288,61.7673,61.7673,2000.0
2012-10-23 11:05:00,70.23,70.26,70.2,70.22,4500.0,61.7849,61.8113,61.7585,61.7761,4500.0
2012-10-23 11:10:00,70.22,70.29,70.21,70.26,8900.0,61.7761,61.8376,61.7673,61.8113,8900.0
2012-10-23 11:15:00,70.23,70.27,70.23,70.26,1600.0,61.7849,61.82,61.7849,61.8113,1600.0
2012-10-23 11:20:00,70.28,70.28,70.23,70.23,7100.0,61.8288,61.8288,61.7849,61.7849,7100.0
2012-10-23 11:25:00,70.23,70.31,70.23,70.29,3400.0,61.7849,61.8552,61.7849,61.8376,3400.0
2012-10-23 11:30:00,70.28,70.28,70.2,70.23,5700.0,61.8288,61.8288,61.7585,61.7849,5700.0
2012-10-23 11:35:00,70.23,70.23,70.16,70.17,3800.0,61.7849,61.7849,61.7233,61.7321,3800.0
2012-10-23 11:40:00,70.18,70.18,70.16,70.16,1600.0,61.7409,61.7409,61.7233,61.7233,1600.0
2012-10-23 11:45:00,70.16,70.24,70.13,70.23,6500.0,61.7233,61.7937,61.6969,61.7849,6500.0
2012-10-23 11:50:00,70.23,70.27,70.23,70.26,2700.0,61.7849,61.82,61.7849,61.8113,2700.0
2012-10-23 11:55:00,70.24,70.27,70.23,70.27,1800.0,61.7937,61.82,61.7849,61.82,1800.0
2012-10-23 12:00:00,70.29,70.3,70.23,70.25,19100.0,61.8376,61.8464,61.7849,61.8025,19100.0
2012-10-23 12:05:00,70.23,70.27,70.23,70.26,1600.0,61.7849,61.82,61.7849,61.8113,1600.0
2012-10-23 12:10:00,70.28,70.37,70.24,70.37,2400.0,61.8288,61.908,61.7937,61.908,2400.0
2012-10-23 12:15:00,70.36,70.39,70.35,70.39,2200.0,61.8992,61.9256,61.8904,61.9256,2200.0
2012-10-23 12:20:00,70.36,70.37,70.34,70.37,2600.0,61.8992,61.908,61.8816,61.908,2600.0
2012-10-23 12:25:00,70.36,70.39,70.34,70.38,5400.0,61.8992,61.9256,61.8816,61.9168,5400.0
2012-10-23 12:30:00,70.37,70.4,70.37,70.39,2200.0,61.908,61.9344,61.908,61.9256,2200.0
2012-10-23 12:35:00,70.39,70.47,70.39,70.39,2900.0,61.9256,61.996,61.9256,61.9256,2900.0
2012-10-23 12:40:00,70.43,70.44,70.41,70.44,2800.0,61.9608,61.9696,61.9432,61.9696,2800.0
2012-10-23 12:45:00,70.51,70.52,70.49,70.52,3000.0,62.0312,62.04,62.0136,62.04,3000.0
2012-10-23 12:50:00,70.54,70.54,70.45,70.45,5500.0,62.0576,62.0576,61.9784,61.9784,5500.0
2012-10-23 12:55:00,70.46,70.5,70.45,70.49,2200.0,61.9872,62.0224,61.9784,62.0136,2200.0
2012-10-23 13:00:00,70.48,70.57,70.48,70.55,4400.0,62.0048,62.084,62.0048,62.0664,4400.0
2012-10-23 13:05:00,70.55,70.55,70.52,70.54,2100.0,62.0664,62.0664,62.04,62.0576,2100.0
2012-10-23 13:10:00,70.56,70.58,70.51,70.55,4900.0,62.0752,62.0928,62.0312,62.0664,4900.0
2012-10-23 13:15:00,70.54,70.64,70.48,70.48,9400.0,62.0576,62.1456,62.0048,62.0048,9400.0
2012-10-23 13:20:00,70.48,70.5,70.46,70.5,2700.0,62.0048,62.0224,61.9872,62.0224,2700.0
2012-10-23 13:25:00,70.52,70.54,70.49,70.51,16500.0,62.04,62.0576,62.0136,62.0312,16500.0
2012-10-23 13:30:00,70.52,70.59,70.52,70.56,4300.0,62.04,62.1016,62.04,62.0752,4300.0
2012-10-23 13:35:00,70.56,70.56,70.48,70.49,5700.0,62.0752,62.0752,62.0048,62.0136,5700.0
2012-10-23 13:40:00,70.49,70.5,70.47,70.47,4400.0,62.0136,62.0224,61.996,61.996,4400.0
2012-10-23 13:45:00,70.47,70.47,70.42,70.42,1800.0,61.996,61.996,61.952,61.952,1800.0
2012-10-23 13:50:00,70.44,70.49,70.41,70.49,3400.0,61.9696,62.0136,61.9432,62.0136,3400.0
2012-10-23 13:55:00,70.49,70.54,70.43,70.54,4700.0,62.0136,62.0576,61.9608,62.0576,4700.0
2012-10-23 14:00:00,70.56,70.61,70.55,70.61,9500.0,62.0752,62.1192,62.0664,62.1192,9500.0
2012-10-23 14:05:00,70.59,70.59,70.45,70.53,17900.0,62.1016,62.1016,61.9784,62.0488,17900.0
2012-10-23 14:10:00,70.5,70.51,70.29,70.31,11200.0,62.0224,62.0312,61.8376,61.8552,11200.0
2012-10-23 14:15:00,70.32,70.4,70.32,70.38,6700.0,61.864,61.9344,61.864,61.9168,6700.0
2012-10-23 14:20:00,70.38,70.44,70.33,70.44,9300.0,61.9168,61.9696,61.8728,61.9696,9300.0
2012-10-23 14:25:00,70.44,70.46,70.39,70.4,15000.0,61.9696,61.9872,61.9256,61.9344,15000.0
2012-10-23 14:30:00,70.41,70.44,70.35,70.39,3100.0,61.9432,61.9696,61.8904,61.9256,3100.0
2012-10-23 14:35:00,70.41,70.51,70.39,70.49,5000.0,61.9432,62.0312,61.9256,62.0136,5000.0
2012-10-23 14:40:00,70.48,70.57,70.48,70.55,2600.0,62.0048,62.084,62.0048,62.0664,2600.0
2012-10-23 14:45:00,70.57,70.64,70.54,70.64,6200.0,62.084,62.1456,62.0576,62.1456,6200.0
2012-10-23 14:50:00,70.6,70.6,70.54,70.55,3900.0,62.1104,62.1104,62.0576,62.0664,3900.0
2012-10-23 14:55:00,70.55,70.59,70.55,70.59,1200.0,62.0664,62.1016,62.0664,62.1016,1200.0
2012-10-23 15:00:00,70.59,70.66,70.57,70.6,11000.0,62.1016,62.1632,62.084,62.1104,11000.0
2012-10-23 15:05:00,70.59,70.59,70.53,70.55,5900.0,62.1016,62.1016,62.0488,62.0664,5900.0
2012-10-23 15:10:00,70.55,70.58,70.49,70.5,5700.0,62.0664,62.0928,62.0136,62.0224,5700.0
2012-10-23 15:15:00,70.5,70.59,70.5,70.58,6000.0,62.0224,62.1016,62.0224,62.0928,6000.0
2012-10-23 15:20:00,70.6,70.61,70.53,70.59,5500.0,62.1104,62.1192,62.0488,62.1016,5500.0
2012-10-23 15:25:00,70.6,70.6,70.46,70.47,5000.0,62.1104,62.1104,61.9872,61.996,5000.0
2012-10-23 15:30:00,70.47,70.51,70.36,70.39,26000.0,61.996,62.0312,61.8992,61.9256,26000.0
2012-10-23 15:35:00,70.38,70.44,70.34,70.34,7700.0,61.9168,61.9696,61.8816,61.8816,7700.0
2012-10-23 15:40:00,70.31,70.33,70.28,70.28,6600.0,61.8552,61.8728,61.8288,61.8288,6600.0
2012-10-23 15:45:00,70.27,70.36,70.27,70.32,11800.0,61.82,61.8992,61.82,61.864,11800.0
2012-10-23 15:50:00,70.31,70.4,70.31,70.38,9700.0,61.8552,61.9344,61.8552,61.9168,9700.0
2012-10-23 15:55:00,70.37,70.4,70.34,70.34,4700.0,61.908,61.9344,61.8816,61.8816,4700.0
2012-10-24 09:30:00,70.71,70.78,70.67,70.76,14300.0,62.2071,62.2687,62.1719,62.2511,14300.0
2012-10-24 09:35:00,70.73,70.73,70.6,70.6,5200.0,62.2247,62.2247,62.1104,62.1104,5200.0
2012-10-24 09:40:00,70.59,70.6,70.54,70.56,600.0,62.1016,62.1104,62.0576,62.0752,600.0
2012-10-24 09:45:00,70.52,70.55,70.52,70.55,200.0,62.04,62.0664,62.04,62.0664,200.0
2012-10-24 09:50:00,70.51,70.53,70.47,70.48,2200.0,62.0312,62.0488,61.996,62.0048,2200.0
2012-10-24 09:55:00,70.53,70.57,70.51,70.51,9200.0,62.0488,62.084,62.0312,62.0312,9200.0
2012-10-24 10:00:00,70.57,70.58,70.41,70.43,6300.0,62.084,62.0928,61.9432,61.9608,6300.0
2012-10-24 10:05:00,70.42,70.42,70.35,70.37,1500.0,61.952,61.952,61.8904,61.908,1500.0
2012-10-24 10:10:00,70.43,70.43,70.39,70.39,700.0,61.9608,61.9608,61.9256,61.9256,700.0
2012-10-24 10:15:00,70.38,70.48,70.37,70.4,7000.0,61.9168,62.0048,61.908,61.9344,7000.0
2012-10-24 10:20:00,70.45,70.45,70.37,70.37,200.0,61.9784,61.9784,61.908,61.908,200.0
2012-10-24 10:25:00,70.41,70.45,70.41,70.45,600.0,61.9432,61.9784,61.9432,61.9784,600.0
2012-10-24 10:30:00,70.47,70.47,70.41,70.46,2900.0,61.996,61.996,61.9432,61.9872,2900.0
2012-10-24 10:35:00,70.47,70.47,70.39,70.45,4800.0,61.996,61.996,61.9256,61.9784,4800.0
2012-10-24 10:40:00,70.43,70.51,70.42,70.51,4600.0,61.9608,62.0312,61.952,62.0312,4600.0
2012-10-24 10:45:00,70.49,70.5,70.46,70.46,3800.0,62.0136,62.0224,61.9872,61.9872,3800.0
2012-10-24 10:50:00,70.45,70.47,70.38,70.39,3400.0,61.9784,61.996,61.9168,61.9256,3400.0
2012-10-24 10:55:00,70.4,70.43,70.38,70.4,1800.0,61.9344,61.9608,61.9168,61.9344,1800.0
2012-10-24 11:00:00,70.4,70.47,70.4,70.47,2400.0,61.9344,61.996,61.9344,61.996,2400.0
2012-10-24 11:05:00,70.45,70.45,70.32,70.33,4800.0,61.9784,61.9784,61.864,61.8728,4800.0
2012-10-24 11:10:00,70.34,70.35,70.27,70.28,5600.0,61.8816,61.8904,61.82,61.8288,5600.0
2012-10-24 11:15:00,70.28,70.31,70.28,70.29,16300.0,61.8288,61.8552,61.8288,61.8376,16300.0
2012-10-24 11:20:00,70.28,70.32,70.27,70.32,6700.0,61.8288,61.864,61.82,61.864,6700.0
2012-10-24 11:25:00,70.3,70.34,70.29,70.34,16400.0,61.8464,61.8816,61.8376,61.8816,16400.0
2012-10-24 11:30:00,70.34,70.35,70.34,70.34,2100.0,61.8816,61.8904,61.8816,61.8816,2100.0
2012-10-24 11:35:00,70.32,70.32,70.26,70.29,3500.0,61.864,61.864,61.8113,61.8376,3500.0
2012-10-24 11:40:00,70.29,70.29,70.26,70.29,3300.0,61.8376,61.8376,61.8113,61.8376,3300.0
2012-10-24 11:45:00,70.28,70.29,70.17,70.17,6400.0,61.8288,61.8376,61.7321,61.7321,6400.0
2012-10-24 11:50:00,70.22,70.23,70.17,70.18,3400.0,61.7761,61.7849,61.7321,61.7409,3400.0
2012-10-24 11:55:00,70.2,70.2,70.16,70.18,2000.0,61.7585,61.7585,61.7233,61.7409,2000.0
2012-10-24 12:00:00,70.16,70.22,70.15,70.19,3500.0,61.7233,61.7761,61.7145,61.7497,3500.0
2012-10-24 12:05:00,70.17,70.19,70.14,70.14,900.0,61.7321,61.7497,61.7057,61.7057,900.0
2012-10-24 12:10:00,70.16,70.19,70.16,70.19,900.0,61.7233,61.7497,61.7233,61.7497,900.0
2012-10-24 12:15:00,70.24,70.24,70.21,70.22,5300.0,61.7937,61.7937,61.7673,61.7761,5300.0
2012-10-24 12:20:00,70.23,70.23,70.2,70.23,3300.0,61.7849,61.7849,61.7585,61.7849,3300.0
2012-10-24 12:25:00,70.22,70.22,70.19,70.19,1700.0,61.7761,61.7761,61.7497,61.7497,1700.0
2012-10-24 12:30:00,70.25,70.34,70.25,70.33,3400.0,61.8025,61.8816,61.8025,61.8728,3400.0
2012-10-24 12:35:00,70.34,70.34,70.32,70.32,1300.0,61.8816,61.8816,61.864,61.864,1300.0
2012-10-24 12:40:00,70.32,70.38,70.31,70.38,2000.0,61.864,61.9168,61.8552,61.9168,2000.0
2012-10-24 12:45:00,70.37,70.37,70.34,70.37,2100.0,61.908,61.908,61.8816,61.908,2100.0
2012-10-24 12:50:00,70.36,70.36,70.36,70.36,700.0,61.8992,61.8992,61.8992,61.8992,700.0
2012-10-24 12:55:00,70.35,70.36,70.35,70.36,700.0,61.8904,61.8992,61.8904,61.8992,700.0
2012-10-24 13:00:00,70.36,70.39,70.36,70.37,1300.0,61.8992,61.9256,61.8992,61.908,1300.0
2012-10-24 13:05:00,70.36,70.36,70.36,70.36,600.0,61.8992,61.8992,61.8992,61.8992,600.0
2012-10-24 13:10:00,70.35,70.36,70.32,70.32,2100.0,61.8904,61.8992,61.864,61.864,2100.0
2012-10-24 13:15:00,70.28,70.31,70.28,70.29,6900.0,61.8288,61.8552,61.8288,61.8376,6900.0
2012-10-24 13:20:00,70.31,70.34,70.29,70.33,17500.0,61.8552,61.8816,61.8376,61.8728,17500.0
2012-10-24 13:25:00,70.33,70.35,70.33,70.35,10600.0,61.8728,61.8904,61.8728,61.8904,10600.0
2012-10-24 13:30:00,70.34,70.34,70.28,70.28,600.0,61.8816,61.8816,61.8288,61.8288,600.0
2012-10-24 13:35:00,70.28,70.32,70.28,70.32,1200.0,61.8288,61.864,61.8288,61.864,1200.0
2012-10-24 13:40:00,70.32,70.33,70.3,70.3,1600.0,61.864,61.8728,61.8464,61.8464,1600.0
2012-10-24 13:45:00,70.3,70.35,70.3,70.35,1200.0,61.8464,61.8904,61.8464,61.8904,1200.0
2012-10-24 13:50:00,70.32,70.35,70.32,70.33,2200.0,61.864,61.8904,61.864,61.8728,2200.0
2012-10-24 13:55:00,70.36,70.36,70.34,70.34,2100.0,61.8992,61.8992,61.8816,61.8816,2100.0
2012-10-24 14:00:00,70.32,70.34,70.32,70.34,4700.0,61.864,61.8816,61.864,61.8816,4700.0
2012-10-24 14:05:00,70.33,70.36,70.33,70.34,10300.0,61.8728,61.8992,61.8728,61.8816,10300.0
2012-10-24 14:10:00,70.34,70.39,70.33,70.38,5300.0,61.8816,61.9256,61.8728,61.9168,5300.0
2012-10-24 14:15:00,70.27,70.31,70.15,70.3,10400.0,61.82,61.8552,61.7145,61.8464,10400.0
2012-10-24 14:20:00,70.29,70.32,70.23,70.25,4800.0,61.8376,61.864,61.7849,61.8025,4800.0
2012-10-24 14:25:00,70.28,70.41,70.28,70.39,4100.0,61.8288,61.9432,61.8288,61.9256,4100.0
2012-10-24 14:30:00,70.39,70.4,70.3,70.3,5900.0,61.9256,61.9344,61.8464,61.8464,5900.0
2012-10-24 14:35:00,70.32,70.38,70.31,70.31,3600.0,61.864,61.9168,61.8552,61.8552,3600.0
2012-10-24 14:40:00,70.31,70.34,70.24,70.34,3400.0,61.8552,61.8816,61.7937,61.8816,3400.0
2012-10-24 14:45:00,70.33,70.34,70.23,70.27,4600.0,61.8728,61.8816,61.7849,61.82,4600.0
2012-10-24 14:50:00,70.3,70.35,70.27,70.27,12700.0,61.8464,61.8904,61.82,61.82,12700.0
2012-10-24 14:55:00,70.23,70.28,70.22,70.22,4600.0,61.7849,61.8288,61.7761,61.7761,4600.0
2012-10-24 15:00:00,70.21,70.26,70.11,70.15,8900.0,61.7673,61.8113,61.6793,61.7145,8900.0
2012-10-24 15:05:00,70.1,70.14,70.07,70.12,6400.0,61.6705,61.7057,61.6441,61.6881,6400.0
2012-10-24 15:10:00,70.14,70.16,70.07,70.09,6700.0,61.7057,61.7233,61.6441,61.6617,6700.0
2012-10-24 15:15:00,70.07,70.11,70.04,70.07,8700.0,61.6441,61.6793,61.6177,61.6441,8700.0
2012-10-24 15:20:00,70.05,70.07,70.01,70.07,4600.0,61.6265,61.6441,61.5913,61.6441,4600.0
2012-10-24 15:25:00,70.07,70.13,70.04,70.13,5700.0,61.6441,61.6969,61.6177,61.6969,5700.0
2012-10-24 15:30:00,70.13,70.13,70.09,70.09,2800.0,61.6969,61.6969,61.6617,61.6617,2800.0
2012-10-24 15:35:00,70.09,70.13,70.06,70.06,7800.0,61.6617,61.6969,61.6353,61.6353,7800.0
2012-10-24 15:40:00,70.06,70.06,70.0,70.03,23800.0,61.6353,61.6353,61.5825,61.6089,23800.0
2012-10-24 15:45:00,70.02,70.05,69.98,70.04,7700.0,61.6001,61.6265,61.5649,61.6177,7700.0
2012-10-24 15:50:00,70.01,70.07,69.98,70.05,9000.0,61.5913,61.6441,61.5649,61.6265,9000.0
2012-10-24 15:55:00,70.04,70.11,70.04,70.11,5400.0,61.6177,61.6793,61.6177,61.6793,5400.0
2012-10-25 09:30:00,70.55,70.65,70.52,70.65,9700.0,62.0664,62.1544,62.04,62.1544,9700.0
2012-10-25 09:35:00,70.61,70.61,70.57,70.57,700.0,62.1192,62.1192,62.084,62.084,700.0
2012-10-25 09:40:00,70.5,70.5,70.49,70.5,2400.0,62.0224,62.0224,62.0136,62.0224,2400.0
2012-10-25 09:45:00,70.49,70.49,70.45,70.47,1000.0,62.0136,62.0136,61.9784,61.996,1000.0
2012-10-25 09:50:00,70.42,70.42,70.42,70.42,100.0,61.952,61.952,61.952,61.952,100.0
2012-10-25 09:55:00,70.37,70.44,70.37,70.38,2300.0,61.908,61.9696,61.908,61.9168,2300.0
2012-10-25 10:00:00,70.37,70.37,70.25,70.28,4500.0,61.908,61.908,61.8025,61.8288,4500.0
2012-10-25 10:05:00,70.31,70.39,70.31,70.38,2300.0,61.8552,61.9256,61.8552,61.9168,2300.0
2012-10-25 10:10:00,70.38,70.43,70.38,70.43,1100.0,61.9168,61.9608,61.9168,61.9608,1100.0
2012-10-25 10:15:00,70.38,70.42,70.37,70.39,4300.0,61.9168,61.952,61.908,61.9256,4300.0
2012-10-25 10:20:00,70.43,70.47,70.43,70.45,4900.0,61.9608,61.996,61.9608,61.9784,4900.0
2012-10-25 10:25:00,70.4,70.4,70.3,70.32,1600.0,61.9344,61.9344,61.8464,61.864,1600.0
2012-10-25 10:30:00,70.29,70.3,70.25,70.28,1700.0,61.8376,61.8464,61.8025,61.8288,1700.0
2012-10-25 10:35:00,70.29,70.29,70.25,70.25,800.0,61.8376,61.8376,61.8025,61.8025,800.0
2012-10-25 10:40:00,70.19,70.25,70.19,70.23,4500.0,61.7497,61.8025,61.7497,61.7849,4500.0
2012-10-25 10:45:00,70.19,70.19,70.12,70.12,1000.0,61.7497,61.7497,61.6881,61.6881,1000.0
2012-10-25 10:50:00,70.13,70.14,70.11,70.11,600.0,61.6969,61.7057,61.6793,61.6793,600.0
2012-10-25 10:55:00,70.12,70.15,70.12,70.14,1900.0,61.6881,61.7145,61.6881,61.7057,1900.0
2012-10-25 11:00:00,70.14,70.18,70.14,70.18,2400.0,61.7057,61.7409,61.7057,61.7409,2400.0
2012-10-25 11:05:00,70.16,70.2,70.15,70.2,900.0,61.7233,61.7585,61.7145,61.7585,900.0
2012-10-25 11:10:00,70.22,70.22,70.19,70.19,5200.0,61.7761,61.7761,61.7497,61.7497,5200.0
2012-10-25 11:15:00,70.17,70.18,70.15,70.17,3300.0,61.7321,61.7409,61.7145,61.7321,3300.0
2012-10-25 11:20:00,70.18,70.18,70.08,70.08,8400.0,61.7409,61.7409,61.6529,61.6529,8400.0
2012-10-25 11:25:00,70.08,70.1,69.97,69.99,6200.0,61.6529,61.6705,61.5561,61.5737,6200.0
2012-10-25 11:30:00,70.03,70.05,70.0,70.02,11300.0,61.6089,61.6265,61.5825,61.6001,11300.0
2012-10-25 11:35:00,70.01,70.01,69.88,69.89,5900.0,61.5913,61.5913,61.4769,61.4857,5900.0
2012-10-25 11:40:00,69.9,69.93,69.9,69.91,1300.0,61.4945,61.5209,61.4945,61.5033,1300.0
2012-10-25 11:45:00,69.94,69.95,69.87,69.89,4100.0,61.5297,61.5385,61.4681,61.4857,4100.0
2012-10-25 11:50:00,69.82,69.92,69.79,69.9,6000.0,61.4242,61.5121,61.3978,61.4945,6000.0
2012-10-25 11:55:00,69.91,69.94,69.91,69.94,2300.0,61.5033,61.5297,61.5033,61.5297,2300.0
2012-10-25 12:00:00,69.92,69.94,69.91,69.94,1800.0,61.5121,61.5297,61.5033,61.5297,1800.0
2012-10-25 12:05:00,69.92,69.92,69.87,69.91,2000.0,61.5121,61.5121,61.4681,61.5033,2000.0
2012-10-25 12:10:00,69.96,69.96,69.92,69.94,3400.0,61.5473,61.5473,61.5121,61.5297,3400.0
2012-10-25 12:15:00,69.93,69.93,69.88,69.88,3600.0,61.5209,61.5209,61.4769,61.4769,3600.0
2012-10-25 12:20:00,69.9,69.92,69.89,69.9,3000.0,61.4945,61.5121,61.4857,61.4945,3000.0
2012-10-25 12:25:00,69.9,69.96,69.9,69.96,1200.0,61.4945,61.5473,61.4945,61.5473,1200.0
2012-10-25 12:30:00,69.94,69.94,69.86,69.87,3300.0,61.5297,61.5297,61.4594,61.4681,3300.0
2012-10-25 12:35:00,69.9,69.94,69.88,69.94,3500.0,61.4945,61.5297,61.4769,61.5297,3500.0
2012-10-25 12:40:00,69.95,69.95,69.86,69.87,3700.0,61.5385,61.5385,61.4594,61.4681,3700.0
2012-10-25 12:45:00,69.85,69.95,69.85,69.95,3700.0,61.4506,61.5385,61.4506,61.5385,3700.0
2012-10-25 12:50:00,69.96,69.97,69.93,69.95,2200.0,61.5473,61.5561,61.5209,61.5385,2200.0
2012-10-25 12:55:00,69.97,70.1,69.97,70.1,2200.0,61.5561,61.6705,61.5561,61.6705,2200.0
2012-10-25 13:00:00,70.11,70.13,70.11,70.13,1100.0,61.6793,61.6969,61.6793,61.6969,1100.0
2012-10-25 13:05:00,70.1,70.12,70.06,70.06,1900.0,61.6705,61.6881,61.6353,61.6353,1900.0
2012-10-25 13:10:00,70.04,70.07,70.04,70.06,8800.0,61.6177,61.6441,61.6177,61.6353,8800.0
2012-10-25 13:15:00,70.06,70.11,70.05,70.05,4400.0,61.6353,61.6793,61.6265,61.6265,4400.0
2012-10-25 13:20:00,70.05,70.12,70.04,70.09,12500.0,61.6265,61.6881,61.6177,61.6617,12500.0
2012-10-25 13:25:00,70.12,70.19,70.1,70.19,2900.0,61.6881,61.7497,61.6705,61.7497,2900.0
2012-10-25 13:30:00,70.16,70.17,70.07,70.07,900.0,61.7233,61.7321,61.6441,61.6441,900.0
2012-10-25 13:35:00,70.06,70.12,70.06,70.12,1400.0,61.6353,61.6881,61.6353,61.6881,1400.0
2012-10-25 13:40:00,70.11,70.15,70.1,70.15,5800.0,61.6793,61.7145,61.6705,61.7145,5800.0
2012-10-25 13:45:00,70.16,70.18,70.14,70.16,3800.0,61.7233,61.7409,61.7057,61.7233,3800.0
2012-10-25 13:50:00,70.12,70.12,70.12,70.12,2000.0,61.6881,61.6881,61.6881,61.6881,2000.0
2012-10-25 13:55:00,70.11,70.16,70.1,70.16,1700.0,61.6793,61.7233,61.6705,61.7233,1700.0
2012-10-25 14:00:00,70.16,70.16,70.1,70.1,1400.0,61.7233,61.7233,61.6705,61.6705,1400.0
2012-10-25 14:05:00,70.12,70.13,70.09,70.1,11300.0,61.6881,61.6969,61.6617,61.6705,11300.0
2012-10-25 14:10:00,70.1,70.11,70.06,70.07,6500.0,61.6705,61.6793,61.6353,61.6441,6500.0
2012-10-25 14:15:00,70.07,70.07,70.01,70.04,4800.0,61.6441,61.6441,61.5913,61.6177,4800.0
2012-10-25 14:20:00,70.06,70.1,70.05,70.1,4600.0,61.6353,61.6705,61.6265,61.6705,4600.0
2012-10-25 14:25:00,70.11,70.13,70.09,70.11,3200.0,61.6793,61.6969,61.6617,61.6793,3200.0
2012-10-25 14:30:00,70.1,70.14,70.1,70.11,3300.0,61.6705,61.7057,61.6705,61.6793,3300.0
2012-10-25 14:35:00,70.13,70.13,70.12,70.12,1300.0,61.6969,61.6969,61.6881,61.6881,1300.0
2012-10-25 14:40:00,70.14,70.21,70.14,70.2,4600.0,61.7057,61.7673,61.7057,61.7585,4600.0
2012-10-25 14:45:00,70.21,70.21,70.16,70.17,2500.0,61.7673,61.7673,61.7233,61.7321,2500.0
2012-10-25 14:50:00,70.18,70.18,70.1,70.13,1600.0,61.7409,61.7409,61.6705,61.6969,1600.0
2012-10-25 14:55:00,70.13,70.14,70.09,70.09,3200.0,61.6969,61.7057,61.6617,61.6617,3200.0
2012-10-25 15:00:00,70.1,70.12,70.1,70.12,2800.0,61.6705,61.6881,61.6705,61.6881,2800.0
2012-10-25 15:05:00,70.11,70.11,70.0,70.01,5500.0,61.6793,61.6793,61.5825,61.5913,5500.0
2012-10-25 15:10:00,70.03,70.09,70.01,70.09,4100.0,61.6089,61.6617,61.5913,61.6617,4100.0
2012-10-25 15:15:00,70.07,70.1,70.05,70.05,3600.0,61.6441,61.6705,61.6265,61.6265,3600.0
2012-10-25 15:20:00,70.04,70.05,70.0,70.02,13100.0,61.6177,61.6265,61.5825,61.6001,13100.0
2012-10-25 15:25:00,70.02,70.07,70.01,70.01,7200.0,61.6001,61.6441,61.5913,61.5913,7200.0
2012-10-25 15:30:00,70.03,70.05,69.98,70.05,4200.0,61.6089,61.6265,61.5649,61.6265,4200.0
2012-10-25 15:35:00,70.03,70.03,69.99,70.0,4100.0,61.6089,61.6089,61.5737,61.5825,4100.0
2012-10-25 15:40:00,70.03,70.09,70.01,70.07,4600.0,61.6089,61.6617,61.5913,61.6441,4600.0
2012-10-25 15:45:00,70.09,70.09,69.99,69.99,5100.0,61.6617,61.6617,61.5737,61.5737,5100.0
2012-10-25 15:50:00,70.02,70.07,70.01,70.06,3900.0,61.6001,61.6441,61.5913,61.6353,3900.0
2012-10-25 15:55:00,70.07,70.14,70.07,70.13,14900.0,61.6441,61.7057,61.6441,61.6969,14900.0
2012-10-26 09:30:00,70.09,70.16,70.08,70.08,18100.0,61.6617,61.7233,61.6529,61.6529,18100.0
2012-10-26 09:35:00,70.1,70.3,70.1,70.3,6900.0,61.6705,61.8464,61.6705,61.8464,6900.0
2012-10-26 09:40:00,70.31,70.37,70.26,70.26,7600.0,61.8552,61.908,61.8113,61.8113,7600.0
2012-10-26 09:45:00,70.26,70.36,70.26,70.36,12600.0,61.8113,61.8992,61.8113,61.8992,12600.0
2012-10-26 09:50:00,70.37,70.37,70.27,70.27,1300.0,61.908,61.908,61.82,61.82,1300.0
2012-10-26 09:55:00,70.27,70.3,70.19,70.19,8200.0,61.82,61.8464,61.7497,61.7497,8200.0
2012-10-26 10:00:00,70.14,70.14,70.07,70.13,3100.0,61.7057,61.7057,61.6441,61.6969,3100.0
2012-10-26 10:05:00,70.15,70.24,70.15,70.2,7800.0,61.7145,61.7937,61.7145,61.7585,7800.0
2012-10-26 10:10:00,70.19,70.26,70.17,70.26,2400.0,61.7497,61.8113,61.7321,61.8113,2400.0
2012-10-26 10:15:00,70.26,70.31,70.25,70.25,3400.0,61.8113,61.8552,61.8025,61.8025,3400.0
2012-10-26 10:20:00,70.22,70.22,70.14,70.15,2000.0,61.7761,61.7761,61.7057,61.7145,2000.0
2012-10-26 10:25:00,70.15,70.15,70.05,70.06,3800.0,61.7145,61.7145,61.6265,61.6353,3800.0
2012-10-26 10:30:00,70.04,70.09,70.04,70.05,2000.0,61.6177,61.6617,61.6177,61.6265,2000.0
2012-10-26 10:35:00,70.07,70.08,70.03,70.06,6100.0,61.6441,61.6529,61.6089,61.6353,6100.0
2012-10-26 10:40:00,70.1,70.1,70.06,70.09,1400.0,61.6705,61.6705,61.6353,61.6617,1400.0
2012-10-26 10:45:00,70.04,70.04,69.95,69.95,3700.0,61.6177,61.6177,61.5385,61.5385,3700.0
2012-10-26 10:50:00,69.95,69.95,69.84,69.87,4900.0,61.5385,61.5385,61.4418,61.4681,4900.0
2012-10-26 10:55:00,69.88,69.93,69.88,69.88,2000.0,61.4769,61.5209,61.4769,61.4769,2000.0
2012-10-26 11:00:00,69.87,69.88,69.82,69.82,3000.0,61.4681,61.4769,61.4242,61.4242,3000.0
2012-10-26 11:05:00,69.86,69.94,69.86,69.9,2800.0,61.4594,61.5297,61.4594,61.4945,2800.0
2012-10-26 11:10:00,69.88,69.96,69.88,69.9,700.0,61.4769,61.5473,61.4769,61.4945,700.0
2012-10-26 11:15:00,69.91,69.97,69.91,69.97,2200.0,61.5033,61.5561,61.5033,61.5561,2200.0
2012-10-26 11:20:00,69.94,69.96,69.89,69.91,5900.0,61.5297,61.5473,61.4857,61.5033,5900.0
2012-10-26 11:25:00,69.93,70.02,69.93,70.02,5900.0,61.5209,61.6001,61.5209,61.6001,5900.0
2012-10-26 11:30:00,70.05,70.06,70.02,70.02,2000.0,61.6265,61.6353,61.6001,61.6001,2000.0
2012-10-26 11:35:00,70.0,70.03,69.99,70.03,2700.0,61.5825,61.6089,61.5737,61.6089,2700.0
2012-10-26 11:40:00,70.05,70.05,69.96,69.96,2900.0,61.6265,61.6265,61.5473,61.5473,2900.0
2012-10-26 11:45:00,69.96,69.96,69.87,69.87,3800.0,61.5473,61.5473,61.4681,61.4681,3800.0
2012-10-26 11:50:00,69.87,69.9,69.86,69.86,1800.0,61.4681,61.4945,61.4594,61.4594,1800.0
2012-10-26 11:55:00,69.91,69.92,69.89,69.89,1700.0,61.5033,61.5121,61.4857,61.4857,1700.0
2012-10-26 12:00:00,69.87,69.87,69.75,69.75,4800.0,61.4681,61.4681,61.3626,61.3626,4800.0
2012-10-26 12:05:00,69.73,69.73,69.65,69.72,3200.0,61.345,61.345,61.2746,61.3362,3200.0
2012-10-26 12:10:00,69.75,69.78,69.75,69.75,1100.0,61.3626,61.389,61.3626,61.3626,1100.0
2012-10-26 12:15:00,69.74,69.75,69.73,69.73,1000.0,61.3538,61.3626,61.345,61.345,1000.0
2012-10-26 12:20:00,69.72,69.75,69.7,69.71,2000.0,61.3362,61.3626,61.3186,61.3274,2000.0
2012-10-26 12:25:00,69.72,69.79,69.71,69.79,1000.0,61.3362,61.3978,61.3274,61.3978,1000.0
2012-10-26 12:30:00,69.78,69.78,69.7,69.7,3600.0,61.389,61.389,61.3186,61.3186,3600.0
2012-10-26 12:35:00,69.7,69.75,69.7,69.7,2000.0,61.3186,61.3626,61.3186,61.3186,2000.0
2012-10-26 12:40:00,69.72,69.76,69.71,69.71,4900.0,61.3362,61.3714,61.3274,61.3274,4900.0
2012-10-26 12:45:00,69.73,69.75,69.7,69.7,4400.0,61.345,61.3626,61.3186,61.3186,4400.0
2012-10-26 12:50:00,69.73,69.76,69.73,69.75,2000.0,61.345,61.3714,61.345,61.3626,2000.0
2012-10-26 12:55:00,69.81,69.9,69.81,69.9,4000.0,61.4154,61.4945,61.4154,61.4945,4000.0
2012-10-26 13:00:00,69.89,69.89,69.83,69.84,4600.0,61.4857,61.4857,61.433,61.4418,4600.0
2012-10-26 13:05:00,69.83,69.86,69.83,69.86,3900.0,61.433,61.4594,61.433,61.4594,3900.0
2012-10-26 13:10:00,69.84,69.9,69.84,69.86,2700.0,61.4418,61.4945,61.4418,61.4594,2700.0
2012-10-26 13:15:00,69.87,69.88,69.85,69.87,12000.0,61.4681,61.4769,61.4506,61.4681,12000.0
2012-10-26 13:20:00,69.83,69.84,69.8,69.8,4400.0,61.433,61.4418,61.4066,61.4066,4400.0
2012-10-26 13:25:00,69.8,69.91,69.79,69.91,5900.0,61.4066,61.5033,61.3978,61.5033,5900.0
2012-10-26 13:30:00,69.89,70.06,69.89,70.05,2500.0,61.4857,61.6353,61.4857,61.6265,2500.0
2012-10-26 13:35:00,70.04,70.1,70.04,70.08,3400.0,61.6177,61.6705,61.6177,61.6529,3400.0
2012-10-26 13:40:00,70.09,70.13,70.06,70.13,5900.0,61.6617,61.6969,61.6353,61.6969,5900.0
2012-10-26 13:45:00,70.13,70.15,70.1,70.14,6400.0,61.6969,61.7145,61.6705,61.7057,6400.0
2012-10-26 13:50:00,70.09,70.13,70.09,70.13,1400.0,61.6617,61.6969,61.6617,61.6969,1400.0
2012-10-26 13:55:00,70.13,70.21,70.12,70.12,7600.0,61.6969,61.7673,61.6881,61.6881,7600.0
2012-10-26 14:00:00,70.15,70.15,70.1,70.11,1400.0,61.7145,61.7145,61.6705,61.6793,1400.0
2012-10-26 14:05:00,70.14,70.16,70.12,70.15,16800.0,61.7057,61.7233,61.6881,61.7145,16800.0
2012-10-26 14:10:00,70.13,70.17,70.1,70.13,13600.0,61.6969,61.7321,61.6705,61.6969,13600.0
2012-10-26 14:15:00,70.12,70.18,70.1,70.17,6600.0,61.6881,61.7409,61.6705,61.7321,6600.0
2012-10-26 14:20:00,70.17,70.19,70.13,70.14,8100.0,61.7321,61.7497,61.6969,61.7057,8100.0
2012-10-26 14:25:00,70.17,70.23,70.17,70.23,4500.0,61.7321,61.7849,61.7321,61.7849,4500.0
2012-10-26 14:30:00,70.19,70.32,70.18,70.31,5800.0,61.7497,61.864,61.7409,61.8552,5800.0
2012-10-26 14:35:00,70.31,70.31,70.24,70.25,3000.0,61.8552,61.8552,61.7937,61.8025,3000.0
2012-10-26 14:40:00,70.25,70.25,70.19,70.19,8400.0,61.8025,61.8025,61.7497,61.7497,8400.0
2012-10-26 14:45:00,70.19,70.19,70.18,70.19,1000.0,61.7497,61.7497,61.7409,61.7497,1000.0
2012-10-26 14:50:00,70.19,70.27,70.19,70.26,6600.0,61.7497,61.82,61.7497,61.8113,6600.0
2012-10-26 14:55:00,70.24,70.25,70.21,70.24,5200.0,61.7937,61.8025,61.7673,61.7937,5200.0
2012-10-26 15:00:00,70.23,70.29,70.23,70.27,3500.0,61.7849,61.8376,61.7849,61.82,3500.0
2012-10-26 15:05:00,70.28,70.3,70.27,70.28,1800.0,61.8288,61.8464,61.82,61.8288,1800.0
2012-10-26 15:10:00,70.32,70.41,70.32,70.41,7600.0,61.864,61.9432,61.864,61.9432,7600.0
2012-10-26 15:15:00,70.4,70.41,70.32,70.35,8600.0,61.9344,61.9432,61.864,61.8904,8600.0
2012-10-26 15:20:00,70.35,70.37,70.34,70.37,3000.0,61.8904,61.908,61.8816,61.908,3000.0
2012-10-26 15:25:00,70.39,70.42,70.36,70.4,4100.0,61.9256,61.952,61.8992,61.9344,4100.0
2012-10-26 15:30:00,70.4,70.45,70.34,70.35,6800.0,61.9344,61.9784,61.8816,61.8904,6800.0
2012-10-26 15:35:00,70.33,70.33,70.23,70.23,7100.0,61.8728,61.8728,61.7849,61.7849,7100.0
2012-10-26 15:40:00,70.24,70.3,70.24,70.29,6900.0,61.7937,61.8464,61.7937,61.8376,6900.0
2012-10-26 15:45:00,70.29,70.29,70.17,70.17,6600.0,61.8376,61.8376,61.7321,61.7321,6600.0
2012-10-26 15:50:00,70.18,70.28,70.18,70.28,4400.0,61.7409,61.8288,61.7409,61.8288,4400.0
2012-10-26 15:55:00,70.26,70.27,70.16,70.18,4200.0,61.8113,61.82,61.7233,61.7409,4200.0
2012-10-31 09:30:00,70.46,70.46,70.21,70.44,25900.0,61.9872,61.9872,61.7673,61.9696,25900.0
2012-10-31 09:35:00,70.39,70.41,70.36,70.39,3800.0,61.9256,61.9432,61.8992,61.9256,3800.0
2012-10-31 09:40:00,70.37,70.37,70.28,70.28,4000.0,61.908,61.908,61.8288,61.8288,4000.0
2012-10-31 09:45:00,70.29,70.45,70.29,70.45,5600.0,61.8376,61.9784,61.8376,61.9784,5600.0
2012-10-31 09:50:00,70.44,70.48,70.42,70.42,3600.0,61.9696,62.0048,61.952,61.952,3600.0
2012-10-31 09:55:00,70.4,70.43,70.32,70.33,6300.0,61.9344,61.9608,61.864,61.8728,6300.0
2012-10-31 10:00:00,70.31,70.34,70.29,70.33,5800.0,61.8552,61.8816,61.8376,61.8728,5800.0
2012-10-31 10:05:00,70.31,70.35,70.25,70.25,2900.0,61.8552,61.8904,61.8025,61.8025,2900.0
2012-10-31 10:10:00,70.29,70.29,70.18,70.18,3500.0,61.8376,61.8376,61.7409,61.7409,3500.0
2012-10-31 10:15:00,70.17,70.26,70.17,70.25,4800.0,61.7321,61.8113,61.7321,61.8025,4800.0
2012-10-31 10:20:00,70.24,70.33,70.24,70.32,3500.0,61.7937,61.8728,61.7937,61.864,3500.0
2012-10-31 10:25:00,70.32,70.34,70.28,70.3,2600.0,61.864,61.8816,61.8288,61.8464,2600.0
2012-10-31 10:30:00,70.27,70.28,70.2,70.22,2500.0,61.82,61.8288,61.7585,61.7761,2500.0
2012-10-31 10:35:00,70.26,70.27,70.2,70.2,2500.0,61.8113,61.82,61.7585,61.7585,2500.0
2012-10-31 10:40:00,70.18,70.2,70.1,70.1,3200.0,61.7409,61.7585,61.6705,61.6705,3200.0
2012-10-31 10:45:00,70.1,70.13,70.1,70.12,1700.0,61.6705,61.6969,61.6705,61.6881,1700.0
2012-10-31 10:50:00,70.11,70.11,70.06,70.07,1200.0,61.6793,61.6793,61.6353,61.6441,1200.0
2012-10-31 10:55:00,70.07,70.09,70.02,70.09,8700.0,61.6441,61.6617,61.6001,61.6617,8700.0
2012-10-31 11:00:00,70.05,70.05,69.94,69.94,10000.0,61.6265,61.6265,61.5297,61.5297,10000.0
2012-10-31 11:05:00,69.96,69.97,69.9,69.9,6500.0,61.5473,61.5561,61.4945,61.4945,6500.0
2012-10-31 11:10:00,69.94,69.98,69.94,69.96,5500.0,61.5297,61.5649,61.5297,61.5473,5500.0
2012-10-31 11:15:00,69.98,70.07,69.98,70.07,3000.0,61.5649,61.6441,61.5649,61.6441,3000.0
2012-10-31 11:20:00,70.06,70.09,70.05,70.09,2500.0,61.6353,61.6617,61.6265,61.6617,2500.0
2012-10-31 11:25:00,70.11,70.11,70.02,70.08,4600.0,61.6793,61.6793,61.6001,61.6529,4600.0
2012-10-31 11:30:00,70.08,70.15,70.08,70.13,4900.0,61.6529,61.7145,61.6529,61.6969,4900.0
2012-10-31 11:35:00,70.11,70.11,70.09,70.1,1800.0,61.6793,61.6793,61.6617,61.6705,1800.0
2012-10-31 11:40:00,70.08,70.1,70.07,70.09,4500.0,61.6529,61.6705,61.6441,61.6617,4500.0
2012-10-31 11:45:00,70.11,70.12,70.04,70.04,3700.0,61.6793,61.6881,61.6177,61.6177,3700.0
2012-10-31 11:50:00,70.06,70.12,70.06,70.1,5500.0,61.6353,61.6881,61.6353,61.6705,5500.0
2012-10-31 11:55:00,70.09,70.09,70.03,70.06,5300.0,61.6617,61.6617,61.6089,61.6353,5300.0
2012-10-31 12:00:00,70.05,70.05,70.01,70.05,7100.0,61.6265,61.6265,61.5913,61.6265,7100.0
2012-10-31 12:05:00,70.03,70.03,69.98,70.0,5700.0,61.6089,61.6089,61.5649,61.5825,5700.0
2012-10-31 12:10:00,70.02,70.05,70.02,70.05,7600.0,61.6001,61.6265,61.6001,61.6265,7600.0
2012-10-31 12:15:00,70.04,70.05,69.97,70.0,1500.0,61.6177,61.6265,61.5561,61.5825,1500.0
2012-10-31 12:20:00,69.98,70.01,69.98,70.01,4600.0,61.5649,61.5913,61.5649,61.5913,4600.0
2012-10-31 12:25:00,70.0,70.01,69.92,69.92,13700.0,61.5825,61.5913,61.5121,61.5121,13700.0
2012-10-31 12:30:00,69.92,69.92,69.88,69.89,3300.0,61.5121,61.5121,61.4769,61.4857,3300.0
2012-10-31 12:35:00,69.88,69.96,69.87,69.94,20900.0,61.4769,61.5473,61.4681,61.5297,20900.0
2012-10-31 12:40:00,69.95,69.95,69.92,69.92,5600.0,61.5385,61.5385,61.5121,61.5121,5600.0
2012-10-31 12:45:00,69.91,69.93,69.9,69.92,7200.0,61.5033,61.5209,61.4945,61.5121,7200.0
2012-10-31 12:50:00,69.91,69.96,69.91,69.95,8400.0,61.5033,61.5473,61.5033,61.5385,8400.0
2012-10-31 12:55:00,69.96,70.0,69.96,70.0,3900.0,61.5473,61.5825,61.5473,61.5825,3900.0
2012-10-31 13:00:00,70.0,70.0,69.94,69.94,800.0,61.5825,61.5825,61.5297,61.5297,800.0
2012-10-31 13:05:00,69.96,69.97,69.91,69.91,5400.0,61.5473,61.5561,61.5033,61.5033,5400.0
2012-10-31 13:10:00,69.93,69.97,69.92,69.97,6500.0,61.5209,61.5561,61.5121,61.5561,6500.0
2012-10-31 13:15:00,69.97,69.99,69.97,69.97,1800.0,61.5561,61.5737,61.5561,61.5561,1800.0
2012-10-31 13:20:00,69.98,69.98,69.95,69.98,2900.0,61.5649,61.5649,61.5385,61.5649,2900.0
2012-10-31 13:25:00,70.0,70.02,69.99,70.02,1200.0,61.5825,61.6001,61.5737,61.6001,1200.0
2012-10-31 13:30:00,70.03,70.07,70.03,70.04,4900.0,61.6089,61.6441,61.6089,61.6177,4900.0
2012-10-31 13:35:00,70.04,70.04,70.02,70.04,800.0,61.6177,61.6177,61.6001,61.6177,800.0
2012-10-31 13:40:00,70.03,70.03,70.0,70.0,17500.0,61.6089,61.6089,61.5825,61.5825,17500.0
2012-10-31 13:45:00,70.01,70.02,69.97,69.97,2700.0,61.5913,61.6001,61.5561,61.5561,2700.0
2012-10-31 13:50:00,69.98,70.03,69.98,70.03,7900.0,61.5649,61.6089,61.5649,61.6089,7900.0
2012-10-31 13:55:00,70.02,70.05,70.0,70.05,4500.0,61.6001,61.6265,61.5825,61.6265,4500.0
2012-10-31 14:00:00,70.05,70.08,70.05,70.06,5000.0,61.6265,61.6529,61.6265,61.6353,5000.0
2012-10-31 14:05:00,70.1,70.13,70.1,70.1,22200.0,61.6705,61.6969,61.6705,61.6705,22200.0
2012-10-31 14:10:00,70.11,70.13,70.09,70.11,3000.0,61.6793,61.6969,61.6617,61.6793,3000.0
2012-10-31 14:15:00,70.12,70.17,70.1,70.17,4600.0,61.6881,61.7321,61.6705,61.7321,4600.0
2012-10-31 14:20:00,70.17,70.17,70.15,70.16,1800.0,61.7321,61.7321,61.7145,61.7233,1800.0
2012-10-31 14:25:00,70.15,70.15,70.13,70.14,4000.0,61.7145,61.7145,61.6969,61.7057,4000.0
2012-10-31 14:30:00,70.15,70.17,70.15,70.17,4000.0,61.7145,61.7321,61.7145,61.7321,4000.0
2012-10-31 14:35:00,70.15,70.15,70.13,70.13,3200.0,61.7145,61.7145,61.6969,61.6969,3200.0
2012-10-31 14:40:00,70.14,70.14,70.11,70.13,4600.0,61.7057,61.7057,61.6793,61.6969,4600.0
2012-10-31 14:45:00,70.15,70.15,70.14,70.14,2200.0,61.7145,61.7145,61.7057,61.7057,2200.0
2012-10-31 14:50:00,70.14,70.17,70.11,70.11,3800.0,61.7057,61.7321,61.6793,61.6793,3800.0
2012-10-31 14:55:00,70.06,70.09,70.03,70.08,11800.0,61.6353,61.6617,61.6089,61.6529,11800.0
2012-10-31 15:00:00,70.07,70.07,70.01,70.03,20600.0,61.6441,61.6441,61.5913,61.6089,20600.0
2012-10-31 15:05:00,70.07,70.1,70.07,70.1,8800.0,61.6441,61.6705,61.6441,61.6705,8800.0
2012-10-31 15:10:00,70.14,70.21,70.13,70.21,7100.0,61.7057,61.7673,61.6969,61.7673,7100.0
2012-10-31 15:15:00,70.22,70.26,70.21,70.22,7100.0,61.7761,61.8113,61.7673,61.7761,7100.0
2012-10-31 15:20:00,70.25,70.26,70.18,70.18,15700.0,61.8025,61.8113,61.7409,61.7409,15700.0
2012-10-31 15:25:00,70.19,70.25,70.19,70.25,6300.0,61.7497,61.8025,61.7497,61.8025,6300.0
2012-10-31 15:30:00,70.24,70.24,70.17,70.21,14700.0,61.7937,61.7937,61.7321,61.7673,14700.0
2012-10-31 15:35:00,70.22,70.26,70.2,70.25,6200.0,61.7761,61.8113,61.7585,61.8025,6200.0
2012-10-31 15:40:00,70.24,70.25,70.19,70.2,8900.0,61.7937,61.8025,61.7497,61.7585,8900.0
2012-10-31 15:45:00,70.19,70.24,70.16,70.22,2000.0,61.7497,61.7937,61.7233,61.7761,2000.0
2012-10-31 15:50:00,70.22,70.23,70.13,70.14,9100.0,61.7761,61.7849,61.6969,61.7057,9100.0
2012-10-31 15:55:00,70.15,70.2,70.15,70.18,11600.0,61.7145,61.7585,61.7145,61.7409,11600.0
2012-11-01 09:30:00,70.33,70.47,70.27,70.47,7000.0,61.8728,61.996,61.82,61.996,7000.0
2012-11-01 09:35:00,70.46,70.51,70.46,70.47,8100.0,61.9872,62.0312,61.9872,61.996,8100.0
2012-11-01 09:40:00,70.5,70.5,70.43,70.45,1600.0,62.0224,62.0224,61.9608,61.9784,1600.0
2012-11-01 09:45:00,70.53,70.58,70.52,70.58,2600.0,62.0488,62.0928,62.04,62.0928,2600.0
2012-11-01 09:50:00,70.61,70.62,70.58,70.58,2400.0,62.1192,62.128,62.0928,62.0928,2400.0
2012-11-01 09:55:00,70.64,70.7,70.64,70.65,13300.0,62.1456,62.1983,62.1456,62.1544,13300.0
2012-11-01 10:00:00,70.7,70.82,70.7,70.75,8600.0,62.1983,62.3039,62.1983,62.2423,8600.0
2012-11-01 10:05:00,70.78,70.86,70.76,70.85,2900.0,62.2687,62.3391,62.2511,62.3303,2900.0
2012-11-01 10:10:00,70.83,70.87,70.83,70.84,2300.0,62.3127,62.3479,62.3127,62.3215,2300.0
2012-11-01 10:15:00,70.84,70.96,70.84,70.96,4200.0,62.3215,62.4271,62.3215,62.4271,4200.0
2012-11-01 10:20:00,70.96,70.98,70.94,70.97,11200.0,62.4271,62.4447,62.4095,62.4359,11200.0
2012-11-01 10:25:00,70.96,70.96,70.9,70.9,28800.0,62.4271,62.4271,62.3743,62.3743,28800.0
2012-11-01 10:30:00,70.91,70.94,70.91,70.94,3100.0,62.3831,62.4095,62.3831,62.4095,3100.0
2012-11-01 10:35:00,70.93,70.98,70.92,70.98,1300.0,62.4007,62.4447,62.3919,62.4447,1300.0
2012-11-01 10:40:00,70.98,71.04,70.98,71.04,7200.0,62.4447,62.4975,62.4447,62.4975,7200.0
2012-11-01 10:45:00,71.1,71.11,71.08,71.11,800.0,62.5502,62.559,62.5326,62.559,800.0
2012-11-01 10:50:00,71.1,71.1,71.06,71.06,1700.0,62.5502,62.5502,62.5151,62.5151,1700.0
2012-11-01 10:55:00,71.08,71.12,71.08,71.08,1200.0,62.5326,62.5678,62.5326,62.5326,1200.0
2012-11-01 11:00:00,71.06,71.07,71.04,71.05,5000.0,62.5151,62.5238,62.4975,62.5063,5000.0
2012-11-01 11:05:00,71.06,71.1,71.06,71.08,4600.0,62.5151,62.5502,62.5151,62.5326,4600.0
2012-11-01 11:10:00,71.1,71.1,71.05,71.05,200.0,62.5502,62.5502,62.5063,62.5063,200.0
2012-11-01 11:15:00,71.04,71.04,70.98,70.99,1400.0,62.4975,62.4975,62.4447,62.4535,1400.0
2012-11-01 11:20:00,70.97,71.01,70.96,71.01,1000.0,62.4359,62.4711,62.4271,62.4711,1000.0
2012-11-01 11:25:00,71.02,71.04,71.01,71.01,278500.0,62.4799,62.4975,62.4711,62.4711,278500.0
2012-11-01 11:30:00,71.02,71.05,71.02,71.03,36600.0,62.4799,62.5063,62.4799,62.4887,36600.0
2012-11-01 11:35:00,71.06,71.06,71.05,71.05,400.0,62.5151,62.5151,62.5063,62.5063,400.0
2012-11-01 11:40:00,71.06,71.07,71.06,71.06,2600.0,62.5151,62.5238,62.5151,62.5151,2600.0
2012-11-01 11:45:00,71.08,71.15,71.08,71.14,1500.0,62.5326,62.5942,62.5326,62.5854,1500.0
2012-11-01 11:50:00,71.12,71.12,71.06,71.06,3600.0,62.5678,62.5678,62.5151,62.5151,3600.0
2012-11-01 11:55:00,71.07,71.08,71.06,71.06,2100.0,62.5238,62.5326,62.5151,62.5151,2100.0
2012-11-01 12:00:00,71.07,71.1,71.06,71.08,4700.0,62.5238,62.5502,62.5151,62.5326,4700.0
2012-11-01 12:05:00,71.08,71.11,71.06,71.06,3800.0,62.5326,62.559,62.5151,62.5151,3800.0
2012-11-01 12:10:00,71.04,71.07,71.04,71.07,300.0,62.4975,62.5238,62.4975,62.5238,300.0
2012-11-01 12:15:00,71.05,71.06,71.04,71.06,2300.0,62.5063,62.5151,62.4975,62.5151,2300.0
2012-11-01 12:20:00,71.07,71.07,71.05,71.05,4700.0,62.5238,62.5238,62.5063,62.5063,4700.0
2012-11-01 12:25:00,71.06,71.06,71.04,71.05,800.0,62.5151,62.5151,62.4975,62.5063,800.0
2012-11-01 12:30:00,71.09,71.1,71.07,71.09,2900.0,62.5414,62.5502,62.5238,62.5414,2900.0
2012-11-01 12:35:00,71.06,71.07,71.05,71.05,700.0,62.5151,62.5238,62.5063,62.5063,700.0
2012-11-01 12:40:00,70.99,70.99,70.95,70.97,1400.0,62.4535,62.4535,62.4183,62.4359,1400.0
2012-11-01 12:45:00,70.98,71.02,70.98,71.02,600.0,62.4447,62.4799,62.4447,62.4799,600.0
2012-11-01 12:50:00,71.01,71.01,70.97,70.97,1600.0,62.4711,62.4711,62.4359,62.4359,1600.0
2012-11-01 12:55:00,70.96,70.99,70.94,70.98,3700.0,62.4271,62.4535,62.4095,62.4447,3700.0
2012-11-01 13:00:00,70.97,70.97,70.91,70.92,1900.0,62.4359,62.4359,62.3831,62.3919,1900.0
2012-11-01 13:05:00,70.89,70.95,70.89,70.94,3700.0,62.3655,62.4183,62.3655,62.4095,3700.0
2012-11-01 13:10:00,70.93,70.93,70.89,70.89,3500.0,62.4007,62.4007,62.3655,62.3655,3500.0
2012-11-01 13:15:00,70.91,70.93,70.91,70.92,1300.0,62.3831,62.4007,62.3831,62.3919,1300.0
2012-11-01 13:20:00,70.96,70.96,70.87,70.91,6900.0,62.4271,62.4271,62.3479,62.3831,6900.0
2012-11-01 13:25:00,70.91,70.91,70.88,70.88,600.0,62.3831,62.3831,62.3567,62.3567,600.0
2012-11-01 13:30:00,70.91,70.91,70.88,70.9,900.0,62.3831,62.3831,62.3567,62.3743,900.0
2012-11-01 13:35:00,70.91,70.98,70.91,70.96,1300.0,62.3831,62.4447,62.3831,62.4271,1300.0
2012-11-01 13:40:00,70.96,70.96,70.92,70.93,6500.0,62.4271,62.4271,62.3919,62.4007,6500.0
2012-11-01 13:45:00,70.94,70.96,70.93,70.94,2900.0,62.4095,62.4271,62.4007,62.4095,2900.0
2012-11-01 13:50:00,70.95,70.97,70.94,70.95,1000.0,62.4183,62.4359,62.4095,62.4183,1000.0
2012-11-01 13:55:00,70.97,70.97,70.94,70.94,12200.0,62.4359,62.4359,62.4095,62.4095,12200.0
2012-11-01 14:00:00,70.95,70.96,70.88,70.9,3400.0,62.4183,62.4271,62.3567,62.3743,3400.0
2012-11-01 14:05:00,70.92,70.93,70.88,70.93,5100.0,62.3919,62.4007,62.3567,62.4007,5100.0
2012-11-01 14:10:00,70.91,70.95,70.9,70.95,4900.0,62.3831,62.4183,62.3743,62.4183,4900.0
2012-11-01 14:15:00,70.96,70.98,70.96,70.97,3100.0,62.4271,62.4447,62.4271,62.4359,3100.0
2012-11-01 14:20:00,70.97,71.02,70.97,71.01,5200.0,62.4359,62.4799,62.4359,62.4711,5200.0
2012-11-01 14:25:00,71.01,71.01,70.98,70.98,2500.0,62.4711,62.4711,62.4447,62.4447,2500.0
2012-11-01 14:30:00,70.97,70.97,70.91,70.95,67100.0,62.4359,62.4359,62.3831,62.4183,67100.0
2012-11-01 14:35:00,70.96,71.01,70.95,71.0,10900.0,62.4271,62.4711,62.4183,62.4623,10900.0
2012-11-01 14:40:00,71.01,71.02,71.0,71.02,6000.0,62.4711,62.4799,62.4623,62.4799,6000.0
2012-11-01 14:45:00,71.01,71.03,70.97,71.03,2000.0,62.4711,62.4887,62.4359,62.4887,2000.0
2012-11-01 14:50:00,71.02,71.06,71.0,71.06,10900.0,62.4799,62.5151,62.4623,62.5151,10900.0
2012-11-01 14:55:00,71.06,71.09,71.05,71.05,6400.0,62.5151,62.5414,62.5063,62.5063,6400.0
2012-11-01 15:00:00,71.04,71.06,71.04,71.04,2600.0,62.4975,62.5151,62.4975,62.4975,2600.0
2012-11-01 15:05:00,71.05,71.06,71.04,71.06,1000.0,62.5063,62.5151,62.4975,62.5151,1000.0
2012-11-01 15:10:00,71.04,71.08,71.04,71.08,6800.0,62.4975,62.5326,62.4975,62.5326,6800.0
2012-11-01 15:15:00,71.08,71.09,71.07,71.07,22000.0,62.5326,62.5414,62.5238,62.5238,22000.0
2012-11-01 15:20:00,71.05,71.07,70.99,71.0,3800.0,62.5063,62.5238,62.4535,62.4623,3800.0
2012-11-01 15:25:00,70.99,71.03,70.99,71.03,3500.0,62.4535,62.4887,62.4535,62.4887,3500.0
2012-11-01 15:30:00,71.02,71.03,71.0,71.03,7200.0,62.4799,62.4887,62.4623,62.4887,7200.0
2012-11-01 15:35:00,71.02,71.02,70.92,70.95,48500.0,62.4799,62.4799,62.3919,62.4183,48500.0
2012-11-01 15:40:00,70.95,71.02,70.94,71.02,7500.0,62.4183,62.4799,62.4095,62.4799,7500.0
2012-11-01 15:45:00,71.03,71.06,71.02,71.06,7500.0,62.4887,62.5151,62.4799,62.5151,7500.0
2012-11-01 15:50:00,71.08,71.1,71.04,71.06,10200.0,62.5326,62.5502,62.4975,62.5151,10200.0
2012-11-01 15:55:00,71.06,71.07,71.02,71.03,8300.0,62.5151,62.5238,62.4799,62.4887,8300.0
2012-11-02 09:30:00,71.52,71.52,71.33,71.33,10400.0,62.9197,62.9197,62.7526,62.7526,10400.0
2012-11-02 09:35:00,71.35,71.38,71.33,71.33,2500.0,62.7702,62.7966,62.7526,62.7526,2500.0
2012-11-02 09:40:00,71.31,71.31,71.27,71.29,1100.0,62.735,62.735,62.6998,62.7174,1100.0
2012-11-02 09:45:00,71.25,71.25,71.16,71.17,3400.0,62.6822,62.6822,62.603,62.6118,3400.0
2012-11-02 09:50:00,71.14,71.22,71.11,71.22,800.0,62.5854,62.6558,62.559,62.6558,800.0
2012-11-02 09:55:00,71.23,71.25,71.2,71.25,4600.0,62.6646,62.6822,62.6382,62.6822,4600.0
2012-11-02 10:00:00,71.25,71.26,71.17,71.17,4100.0,62.6822,62.691,62.6118,62.6118,4100.0
2012-11-02 10:05:00,71.16,71.16,71.09,71.16,7000.0,62.603,62.603,62.5414,62.603,7000.0
2012-11-02 10:10:00,71.14,71.17,71.04,71.04,2500.0,62.5854,62.6118,62.4975,62.4975,2500.0
2012-11-02 10:15:00,71.07,71.1,71.05,71.1,1700.0,62.5238,62.5502,62.5063,62.5502,1700.0
2012-11-02 10:20:00,71.07,71.07,70.97,71.02,3500.0,62.5238,62.5238,62.4359,62.4799,3500.0
2012-11-02 10:25:00,71.02,71.02,71.02,71.02,0.0,62.4799,62.4799,62.4799,62.4799,0.0
2012-11-02 10:30:00,71.0,71.1,70.99,71.08,3300.0,62.4623,62.5502,62.4535,62.5326,3300.0
2012-11-02 10:35:00,71.08,71.08,71.03,71.03,23300.0,62.5326,62.5326,62.4887,62.4887,23300.0
2012-11-02 10:40:00,71.01,71.01,70.92,70.95,57400.0,62.4711,62.4711,62.3919,62.4183,57400.0
2012-11-02 10:45:00,70.94,71.02,70.92,71.01,11600.0,62.4095,62.4799,62.3919,62.4711,11600.0
2012-11-02 10:50:00,71.04,71.04,70.97,71.02,5100.0,62.4975,62.4975,62.4359,62.4799,5100.0
2012-11-02 10:55:00,70.98,71.02,70.98,71.02,2600.0,62.4447,62.4799,62.4447,62.4799,2600.0
2012-11-02 11:00:00,70.95,70.99,70.91,70.91,3100.0,62.4183,62.4535,62.3831,62.3831,3100.0
2012-11-02 11:05:00,70.97,71.02,70.97,71.0,1000.0,62.4359,62.4799,62.4359,62.4623,1000.0
2012-11-02 11:10:00,70.97,71.01,70.96,71.01,1500.0,62.4359,62.4711,62.4271,62.4711,1500.0
2012-11-02 11:15:00,71.0,71.0,70.93,70.93,21600.0,62.4623,62.4623,62.4007,62.4007,21600.0
2012-11-02 11:20:00,70.93,70.93,70.93,70.93,0.0,62.4007,62.4007,62.4007,62.4007,0.0
2012-11-02 11:25:00,70.99,71.02,70.98,71.02,800.0,62.4535,62.4799,62.4447,62.4799,800.0
2012-11-02 11:30:00,70.98,70.98,70.94,70.98,900.0,62.4447,62.4447,62.4095,62.4447,900.0
2012-11-02 11:35:00,71.01,71.06,71.01,71.03,1500.0,62.4711,62.5151,62.4711,62.4887,1500.0
2012-11-02 11:40:00,71.02,71.05,71.02,71.02,2100.0,62.4799,62.5063,62.4799,62.4799,2100.0
2012-11-02 11:45:00,71.01,71.01,70.93,70.93,2100.0,62.4711,62.4711,62.4007,62.4007,2100.0
2012-11-02 11:50:00,70.95,70.96,70.95,70.96,4300.0,62.4183,62.4271,62.4183,62.4271,4300.0
2012-11-02 11:55:00,70.98,70.98,70.98,70.98,100.0,62.4447,62.4447,62.4447,62.4447,100.0
2012-11-02 12:00:00,71.01,71.03,70.96,70.98,2000.0,62.4711,62.4887,62.4271,62.4447,2000.0
2012-11-02 12:05:00,71.0,71.0,70.96,70.96,500.0,62.4623,62.4623,62.4271,62.4271,500.0
2012-11-02 12:10:00,70.98,70.98,70.94,70.94,2400.0,62.4447,62.4447,62.4095,62.4095,2400.0
2012-11-02 12:15:00,70.95,70.98,70.95,70.97,1400.0,62.4183,62.4447,62.4183,62.4359,1400.0
2012-11-02 12:20:00,71.0,71.02,71.0,71.02,400.0,62.4623,62.4799,62.4623,62.4799,400.0
2012-11-02 12:25:00,71.01,71.04,71.01,71.01,1500.0,62.4711,62.4975,62.4711,62.4711,1500.0
2012-11-02 12:30:00,71.03,71.03,71.03,71.03,600.0,62.4887,62.4887,62.4887,62.4887,600.0
2012-11-02 12:35:00,71.01,71.03,71.01,71.03,1500.0,62.4711,62.4887,62.4711,62.4887,1500.0
2012-11-02 12:40:00,71.02,71.05,71.01,71.05,800.0,62.4799,62.5063,62.4711,62.5063,800.0
2012-11-02 12:45:00,71.04,71.05,71.03,71.03,2000.0,62.4975,62.5063,62.4887,62.4887,2000.0
2012-11-02 12:50:00,71.03,71.03,71.02,71.02,1100.0,62.4887,62.4887,62.4799,62.4799,1100.0
2012-11-02 12:55:00,71.0,71.0,70.98,70.99,900.0,62.4623,62.4623,62.4447,62.4535,900.0
2012-11-02 13:00:00,71.01,71.01,71.01,71.01,100.0,62.4711,62.4711,62.4711,62.4711,100.0
2012-11-02 13:05:00,71.0,71.0,70.97,70.97,2900.0,62.4623,62.4623,62.4359,62.4359,2900.0
2012-11-02 13:10:00,70.97,70.97,70.97,70.97,100.0,62.4359,62.4359,62.4359,62.4359,100.0
2012-11-02 13:15:00,70.97,70.98,70.94,70.94,2300.0,62.4359,62.4447,62.4095,62.4095,2300.0
2012-11-02 13:20:00,70.91,70.93,70.91,70.93,2900.0,62.3831,62.4007,62.3831,62.4007,2900.0
2012-11-02 13:25:00,70.93,70.93,70.92,70.92,200.0,62.4007,62.4007,62.3919,62.3919,200.0
2012-11-02 13:30:00,70.95,70.95,70.94,70.94,2200.0,62.4183,62.4183,62.4095,62.4095,2200.0
2012-11-02 13:35:00,70.94,70.94,70.92,70.93,2600.0,62.4095,62.4095,62.3919,62.4007,2600.0
2012-11-02 13:40:00,70.91,70.94,70.9,70.93,1200.0,62.3831,62.4095,62.3743,62.4007,1200.0
2012-11-02 13:45:00,70.95,70.95,70.92,70.93,4000.0,62.4183,62.4183,62.3919,62.4007,4000.0
2012-11-02 13:50:00,70.93,70.93,70.8,70.81,8100.0,62.4007,62.4007,62.2863,62.2951,8100.0
2012-11-02 13:55:00,70.84,70.85,70.82,70.82,6000.0,62.3215,62.3303,62.3039,62.3039,6000.0
2012-11-02 14:00:00,70.78,70.79,70.75,70.76,2600.0,62.2687,62.2775,62.2423,62.2511,2600.0
2012-11-02 14:05:00,70.72,70.77,70.71,70.77,20400.0,62.2159,62.2599,62.2071,62.2599,20400.0
2012-11-02 14:10:00,70.77,70.77,70.75,70.76,1700.0,62.2599,62.2599,62.2423,62.2511,1700.0
2012-11-02 14:15:00,70.75,70.76,70.71,70.74,5400.0,62.2423,62.2511,62.2071,62.2335,5400.0
2012-11-02 14:20:00,70.76,70.76,70.73,70.75,1700.0,62.2511,62.2511,62.2247,62.2423,1700.0
2012-11-02 14:25:00,70.75,70.77,70.75,70.75,2700.0,62.2423,62.2599,62.2423,62.2423,2700.0
2012-11-02 14:30:00,70.75,70.75,70.73,70.75,5800.0,62.2423,62.2423,62.2247,62.2423,5800.0
2012-11-02 14:35:00,70.74,70.74,70.63,70.63,6800.0,62.2335,62.2335,62.1368,62.1368,6800.0
2012-11-02 14:40:00,70.59,70.59,70.54,70.59,4400.0,62.1016,62.1016,62.0576,62.1016,4400.0
2012-11-02 14:45:00,70.59,70.59,70.53,70.54,4900.0,62.1016,62.1016,62.0488,62.0576,4900.0
2012-11-02 14:50:00,70.55,70.59,70.55,70.59,2200.0,62.0664,62.1016,62.0664,62.1016,2200.0
2012-11-02 14:55:00,70.59,70.59,70.54,70.58,25200.0,62.1016,62.1016,62.0576,62.0928,25200.0
2012-11-02 15:00:00,70.58,70.65,70.58,70.62,179800.0,62.0928,62.1544,62.0928,62.128,179800.0
2012-11-02 15:05:00,70.63,70.65,70.61,70.62,7200.0,62.1368,62.1544,62.1192,62.128,7200.0
2012-11-02 15:10:00,70.58,70.62,70.58,70.6,5300.0,62.0928,62.128,62.0928,62.1104,5300.0
2012-11-02 15:15:00,70.57,70.62,70.57,70.62,900.0,62.084,62.128,62.084,62.128,900.0
2012-11-02 15:20:00,70.58,70.64,70.57,70.58,5300.0,62.0928,62.1456,62.084,62.0928,5300.0
2012-11-02 15:25:00,70.58,70.59,70.53,70.56,2000.0,62.0928,62.1016,62.0488,62.0752,2000.0
2012-11-02 15:30:00,70.54,70.54,70.41,70.48,5500.0,62.0576,62.0576,61.9432,62.0048,5500.0
2012-11-02 15:35:00,70.45,70.45,70.42,70.44,5000.0,61.9784,61.9784,61.952,61.9696,5000.0
2012-11-02 15:40:00,70.41,70.47,70.41,70.47,2300.0,61.9432,61.996,61.9432,61.996,2300.0
2012-11-02 15:45:00,70.46,70.46,70.31,70.35,4800.0,61.9872,61.9872,61.8552,61.8904,4800.0
2012-11-02 15:50:00,70.38,70.41,70.37,70.38,10000.0,61.9168,61.9432,61.908,61.9168,10000.0
2012-11-02 15:55:00,70.38,70.41,70.37,70.39,13000.0,61.9168,61.9432,61.908,61.9256,13000.0
2012-11-05 09:30:00,70.26,70.32,70.23,70.28,22700.0,61.8113,61.864,61.7849,61.8288,22700.0
2012-11-05 09:35:00,70.35,70.37,70.29,70.37,4600.0,61.8904,61.908,61.8376,61.908,4600.0
2012-11-05 09:40:00,70.38,70.39,70.24,70.24,1400.0,61.9168,61.9256,61.7937,61.7937,1400.0
2012-11-05 09:45:00,70.24,70.26,70.19,70.24,6400.0,61.7937,61.8113,61.7497,61.7937,6400.0
2012-11-05 09:50:00,70.23,70.26,70.18,70.18,3100.0,61.7849,61.8113,61.7409,61.7409,3100.0
2012-11-05 09:55:00,70.19,70.29,70.19,70.28,1100.0,61.7497,61.8376,61.7497,61.8288,1100.0
2012-11-05 10:00:00,70.32,70.32,70.25,70.25,1000.0,61.864,61.864,61.8025,61.8025,1000.0
2012-11-05 10:05:00,70.2,70.2,70.2,70.2,100.0,61.7585,61.7585,61.7585,61.7585,100.0
2012-11-05 10:10:00,70.24,70.28,70.23,70.28,1100.0,61.7937,61.8288,61.7849,61.8288,1100.0
2012-11-05 10:15:00,70.25,70.25,70.23,70.23,300.0,61.8025,61.8025,61.7849,61.7849,300.0
2012-11-05 10:20:00,70.32,70.34,70.3,70.34,1300.0,61.864,61.8816,61.8464,61.8816,1300.0
2012-11-05 10:25:00,70.33,70.34,70.27,70.28,6000.0,61.8728,61.8816,61.82,61.8288,6000.0
2012-11-05 10:30:00,70.28,70.36,70.26,70.36,7300.0,61.8288,61.8992,61.8113,61.8992,7300.0
2012-11-05 10:35:00,70.41,70.42,70.37,70.38,11000.0,61.9432,61.952,61.908,61.9168,11000.0
2012-11-05 10:40:00,70.47,70.48,70.46,70.48,23200.0,61.996,62.0048,61.9872,62.0048,23200.0
2012-11-05 10:45:00,70.46,70.5,70.46,70.5,4400.0,61.9872,62.0224,61.9872,62.0224,4400.0
2012-11-05 10:50:00,70.49,70.55,70.48,70.54,5200.0,62.0136,62.0664,62.0048,62.0576,5200.0
2012-11-05 10:55:00,70.55,70.55,70.49,70.53,600.0,62.0664,62.0664,62.0136,62.0488,600.0
2012-11-05 11:00:00,70.52,70.52,70.52,70.52,100.0,62.04,62.04,62.04,62.04,100.0
2012-11-05 11:05:00,70.55,70.57,70.51,70.51,42500.0,62.0664,62.084,62.0312,62.0312,42500.0
2012-11-05 11:10:00,70.53,70.56,70.5,70.5,1600.0,62.0488,62.0752,62.0224,62.0224,1600.0
2012-11-05 11:15:00,70.49,70.51,70.46,70.49,55500.0,62.0136,62.0312,61.9872,62.0136,55500.0
2012-11-05 11:20:00,70.48,70.5,70.45,70.48,10900.0,62.0048,62.0224,61.9784,62.0048,10900.0
2012-11-05 11:25:00,70.47,70.49,70.45,70.45,5400.0,61.996,62.0136,61.9784,61.9784,5400.0
2012-11-05 11:30:00,70.46,70.46,70.42,70.44,1600.0,61.9872,61.9872,61.952,61.9696,1600.0
2012-11-05 11:35:00,70.43,70.43,70.4,70.4,2400.0,61.9608,61.9608,61.9344,61.9344,2400.0
2012-11-05 11:40:00,70.42,70.44,70.41,70.43,3700.0,61.952,61.9696,61.9432,61.9608,3700.0
2012-11-05 11:45:00,70.41,70.41,70.38,70.38,700.0,61.9432,61.9432,61.9168,61.9168,700.0
2012-11-05 11:50:00,70.39,70.41,70.39,70.39,1900.0,61.9256,61.9432,61.9256,61.9256,1900.0
2012-11-05 11:55:00,70.41,70.43,70.41,70.43,1700.0,61.9432,61.9608,61.9432,61.9608,1700.0
2012-11-05 12:00:00,70.43,70.43,70.39,70.41,38200.0,61.9608,61.9608,61.9256,61.9432,38200.0
2012-11-05 12:05:00,70.42,70.42,70.42,70.42,200.0,61.952,61.952,61.952,61.952,200.0
2012-11-05 12:10:00,70.42,70.44,70.41,70.42,3500.0,61.952,61.9696,61.9432,61.952,3500.0
2012-11-05 12:15:00,70.41,70.42,70.39,70.39,1700.0,61.9432,61.952,61.9256,61.9256,1700.0
2012-11-05 12:20:00,70.39,70.39,70.38,70.38,1000.0,61.9256,61.9256,61.9168,61.9168,1000.0
2012-11-05 12:25:00,70.38,70.38,70.35,70.35,1100.0,61.9168,61.9168,61.8904,61.8904,1100.0
2012-11-05 12:30:00,70.33,70.34,70.33,70.34,700.0,61.8728,61.8816,61.8728,61.8816,700.0
2012-11-05 12:35:00,70.34,70.34,70.32,70.32,2300.0,61.8816,61.8816,61.864,61.864,2300.0
2012-11-05 12:40:00,70.32,70.32,70.27,70.28,5100.0,61.864,61.864,61.82,61.8288,5100.0
2012-11-05 12:45:00,70.29,70.29,70.26,70.28,2800.0,61.8376,61.8376,61.8113,61.8288,2800.0
2012-11-05 12:50:00,70.27,70.28,70.26,70.27,2300.0,61.82,61.8288,61.8113,61.82,2300.0
2012-11-05 12:55:00,70.27,70.3,70.26,70.3,3700.0,61.82,61.8464,61.8113,61.8464,3700.0
2012-11-05 13:00:00,70.32,70.32,70.32,70.32,100.0,61.864,61.864,61.864,61.864,100.0
2012-11-05 13:05:00,70.32,70.35,70.32,70.35,1600.0,61.864,61.8904,61.864,61.8904,1600.0
2012-11-05 13:10:00,70.37,70.4,70.36,70.36,3500.0,61.908,61.9344,61.8992,61.8992,3500.0
2012-11-05 13:15:00,70.38,70.39,70.38,70.39,800.0,61.9168,61.9256,61.9168,61.9256,800.0
2012-11-05 13:20:00,70.4,70.41,70.38,70.41,700.0,61.9344,61.9432,61.9168,61.9432,700.0
2012-11-05 13:25:00,70.41,70.46,70.4,70.46,2800.0,61.9432,61.9872,61.9344,61.9872,2800.0
2012-11-05 13:30:00,70.44,70.46,70.42,70.46,9300.0,61.9696,61.9872,61.952,61.9872,9300.0
2012-11-05 13:35:00,70.45,70.48,70.45,70.48,2800.0,61.9784,62.0048,61.9784,62.0048,2800.0
2012-11-05 13:40:00,70.48,70.48,70.45,70.45,12300.0,62.0048,62.0048,61.9784,61.9784,12300.0
2012-11-05 13:45:00,70.45,70.45,70.4,70.4,2800.0,61.9784,61.9784,61.9344,61.9344,2800.0
2012-11-05 13:50:00,70.39,70.41,70.39,70.39,1900.0,61.9256,61.9432,61.9256,61.9256,1900.0
2012-11-05 13:55:00,70.4,70.43,70.4,70.43,2100.0,61.9344,61.9608,61.9344,61.9608,2100.0
2012-11-05 14:00:00,70.44,70.5,70.43,70.5,3100.0,61.9696,62.0224,61.9608,62.0224,3100.0
2012-11-05 14:05:00,70.49,70.5,70.45,70.47,5100.0,62.0136,62.0224,61.9784,61.996,5100.0
2012-11-05 14:10:00,70.47,70.49,70.45,70.46,13700.0,61.996,62.0136,61.9784,61.9872,13700.0
2012-11-05 14:15:00,70.47,70.48,70.43,70.44,4400.0,61.996,62.0048,61.9608,61.9696,4400.0
2012-11-05 14:20:00,70.45,70.47,70.44,70.45,5900.0,61.9784,61.996,61.9696,61.9784,5900.0
2012-11-05 14:25:00,70.48,70.51,70.48,70.51,3300.0,62.0048,62.0312,62.0048,62.0312,3300.0
2012-11-05 14:30:00,70.52,70.55,70.52,70.54,6000.0,62.04,62.0664,62.04,62.0576,6000.0
2012-11-05 14:35:00,70.55,70.55,70.5,70.5,7300.0,62.0664,62.0664,62.0224,62.0224,7300.0
2012-11-05 14:40:00,70.51,70.55,70.51,70.55,22500.0,62.0312,62.0664,62.0312,62.0664,22500.0
2012-11-05 14:45:00,70.56,70.58,70.55,70.56,3900.0,62.0752,62.0928,62.0664,62.0752,3900.0
2012-11-05 14:50:00,70.55,70.59,70.55,70.56,6300.0,62.0664,62.1016,62.0664,62.0752,6300.0
2012-11-05 14:55:00,70.56,70.56,70.53,70.54,4600.0,62.0752,62.0752,62.0488,62.0576,4600.0
2012-11-05 15:00:00,70.54,70.58,70.53,70.58,10700.0,62.0576,62.0928,62.0488,62.0928,10700.0
2012-11-05 15:05:00,70.6,70.6,70.56,70.58,12100.0,62.1104,62.1104,62.0752,62.0928,12100.0
2012-11-05 15:10:00,70.56,70.56,70.52,70.54,20600.0,62.0752,62.0752,62.04,62.0576,20600.0
2012-11-05 15:15:00,70.52,70.54,70.51,70.53,3200.0,62.04,62.0576,62.0312,62.0488,3200.0
2012-11-05 15:20:00,70.52,70.57,70.52,70.57,1300.0,62.04,62.084,62.04,62.084,1300.0
2012-11-05 15:25:00,70.57,70.59,70.55,70.58,3400.0,62.084,62.1016,62.0664,62.0928,3400.0
2012-11-05 15:30:00,70.58,70.59,70.53,70.53,5500.0,62.0928,62.1016,62.0488,62.0488,5500.0
2012-11-05 15:35:00,70.54,70.62,70.53,70.62,7900.0,62.0576,62.128,62.0488,62.128,7900.0
2012-11-05 15:40:00,70.65,70.72,70.65,70.72,10900.0,62.1544,62.2159,62.1544,62.2159,10900.0
2012-11-05 15:45:00,70.74,70.77,70.73,70.73,2300.0,62.2335,62.2599,62.2247,62.2247,2300.0
2012-11-05 15:50:00,70.7,70.74,70.69,70.71,11500.0,62.1983,62.2335,62.1895,62.2071,11500.0
2012-11-05 15:55:00,70.72,70.72,70.64,70.64,22100.0,62.2159,62.2159,62.1456,62.1456,22100.0
2012-11-06 09:30:00,70.86,70.86,70.75,70.84,10600.0,62.3391,62.3391,62.2423,62.3215,10600.0
2012-11-06 09:35:00,70.84,70.96,70.84,70.95,1700.0,62.3215,62.4271,62.3215,62.4183,1700.0
2012-11-06 09:40:00,70.97,70.97,70.9,70.9,1200.0,62.4359,62.4359,62.3743,62.3743,1200.0
2012-11-06 09:45:00,70.84,70.9,70.83,70.88,1600.0,62.3215,62.3743,62.3127,62.3567,1600.0
2012-11-06 09:50:00,70.83,70.88,70.83,70.88,1800.0,62.3127,62.3567,62.3127,62.3567,1800.0
2012-11-06 09:55:00,70.9,70.95,70.89,70.94,4200.0,62.3743,62.4183,62.3655,62.4095,4200.0
2012-11-06 10:00:00,70.9,70.93,70.9,70.93,1500.0,62.3743,62.4007,62.3743,62.4007,1500.0
2012-11-06 10:05:00,70.93,70.93,70.88,70.88,1500.0,62.4007,62.4007,62.3567,62.3567,1500.0
2012-11-06 10:10:00,70.86,70.86,70.81,70.81,500.0,62.3391,62.3391,62.2951,62.2951,500.0
2012-11-06 10:15:00,70.84,70.84,70.81,70.81,1700.0,62.3215,62.3215,62.2951,62.2951,1700.0
2012-11-06 10:20:00,70.87,70.87,70.86,70.87,2200.0,62.3479,62.3479,62.3391,62.3479,2200.0
2012-11-06 10:25:00,70.84,70.84,70.81,70.82,1800.0,62.3215,62.3215,62.2951,62.3039,1800.0
2012-11-06 10:30:00,70.83,70.83,70.76,70.78,35300.0,62.3127,62.3127,62.2511,62.2687,35300.0
2012-11-06 10:35:00,70.79,70.84,70.78,70.84,4900.0,62.2775,62.3215,62.2687,62.3215,4900.0
2012-11-06 10:40:00,70.86,70.9,70.83,70.88,4900.0,62.3391,62.3743,62.3127,62.3567,4900.0
2012-11-06 10:45:00,70.88,70.95,70.88,70.93,3200.0,62.3567,62.4183,62.3567,62.4007,3200.0
2012-11-06 10:50:00,70.9,70.9,70.88,70.88,1600.0,62.3743,62.3743,62.3567,62.3567,1600.0
2012-11-06 10:55:00,70.89,70.9,70.87,70.87,1700.0,62.3655,62.3743,62.3479,62.3479,1700.0
2012-11-06 11:00:00,70.86,70.88,70.83,70.83,6900.0,62.3391,62.3567,62.3127,62.3127,6900.0
2012-11-06 11:05:00,70.83,70.87,70.83,70.87,7900.0,62.3127,62.3479,62.3127,62.3479,7900.0
2012-11-06 11:10:00,70.87,70.9,70.87,70.88,3100.0,62.3479,62.3743,62.3479,62.3567,3100.0
2012-11-06 11:15:00,70.92,70.92,70.89,70.91,11200.0,62.3919,62.3919,62.3655,62.3831,11200.0
2012-11-06 11:20:00,70.91,70.91,70.87,70.87,1300.0,62.3831,62.3831,62.3479,62.3479,1300.0
2012-11-06 11:25:00,70.87,70.88,70.85,70.86,3200.0,62.3479,62.3567,62.3303,62.3391,3200.0
2012-11-06 11:30:00,70.88,70.92,70.88,70.92,12300.0,62.3567,62.3919,62.3567,62.3919,12300.0
2012-11-06 11:35:00,70.93,71.11,70.93,71.08,10300.0,62.4007,62.559,62.4007,62.5326,10300.0
2012-11-06 11:40:00,71.07,71.13,71.05,71.13,4400.0,62.5238,62.5766,62.5063,62.5766,4400.0
2012-11-06 11:45:00,71.16,71.18,71.12,71.13,7000.0,62.603,62.6206,62.5678,62.5766,7000.0
2012-11-06 11:50:00,71.15,71.18,71.14,71.17,4800.0,62.5942,62.6206,62.5854,62.6118,4800.0
2012-11-06 11:55:00,71.19,71.23,71.18,71.2,10400.0,62.6294,62.6646,62.6206,62.6382,10400.0
2012-11-06 12:00:00,71.2,71.37,71.18,71.36,4200.0,62.6382,62.7878,62.6206,62.779,4200.0
2012-11-06 12:05:00,71.34,71.34,71.27,71.28,4400.0,62.7614,62.7614,62.6998,62.7086,4400.0
2012-11-06 12:10:00,71.31,71.31,71.26,71.29,2700.0,62.735,62.735,62.691,62.7174,2700.0
2012-11-06 12:15:00,71.28,71.29,71.26,71.29,17500.0,62.7086,62.7174,62.691,62.7174,17500.0
2012-11-06 12:20:00,71.25,71.3,71.25,71.3,2800.0,62.6822,62.7262,62.6822,62.7262,2800.0
2012-11-06 12:25:00,71.3,71.3,71.25,71.26,5100.0,62.7262,62.7262,62.6822,62.691,5100.0
2012-11-06 12:30:00,71.27,71.29,71.27,71.29,1100.0,62.6998,62.7174,62.6998,62.7174,1100.0
2012-11-06 12:35:00,71.29,71.29,71.26,71.26,1200.0,62.7174,62.7174,62.691,62.691,1200.0
2012-11-06 12:40:00,71.23,71.24,71.22,71.24,3600.0,62.6646,62.6734,62.6558,62.6734,3600.0
2012-11-06 12:45:00,71.18,71.18,71.14,71.15,4600.0,62.6206,62.6206,62.5854,62.5942,4600.0
2012-11-06 12:50:00,71.19,71.22,71.19,71.2,2800.0,62.6294,62.6558,62.6294,62.6382,2800.0
2012-11-06 12:55:00,71.2,71.2,71.19,71.2,1000.0,62.6382,62.6382,62.6294,62.6382,1000.0
2012-11-06 13:00:00,71.2,71.2,71.17,71.18,3800.0,62.6382,62.6382,62.6118,62.6206,3800.0
2012-11-06 13:05:00,71.21,71.22,71.2,71.22,7600.0,62.647,62.6558,62.6382,62.6558,7600.0
2012-11-06 13:10:00,71.19,71.25,71.18,71.25,1100.0,62.6294,62.6822,62.6206,62.6822,1100.0
2012-11-06 13:15:00,71.26,71.26,71.17,71.2,4600.0,62.691,62.691,62.6118,62.6382,4600.0
2012-11-06 13:20:00,71.19,71.26,71.17,71.22,19200.0,62.6294,62.691,62.6118,62.6558,19200.0
2012-11-06 13:25:00,71.24,71.27,71.23,71.27,5800.0,62.6734,62.6998,62.6646,62.6998,5800.0
2012-11-06 13:30:00,71.24,71.3,71.24,71.25,8500.0,62.6734,62.7262,62.6734,62.6822,8500.0
2012-11-06 13:35:00,71.28,71.31,71.26,71.3,3100.0,62.7086,62.735,62.691,62.7262,3100.0
2012-11-06 13:40:00,71.27,71.28,71.26,71.28,4500.0,62.6998,62.7086,62.691,62.7086,4500.0
2012-11-06 13:45:00,71.26,71.29,71.26,71.28,900.0,62.691,62.7174,62.691,62.7086,900.0
2012-11-06 13:50:00,71.29,71.3,71.26,71.28,11200.0,62.7174,62.7262,62.691,62.7086,11200.0
2012-11-06 13:55:00,71.27,71.28,71.2,71.2,5600.0,62.6998,62.7086,62.6382,62.6382,5600.0
2012-11-06 14:00:00,71.23,71.23,71.19,71.22,2600.0,62.6646,62.6646,62.6294,62.6558,2600.0
2012-11-06 14:05:00,71.21,71.21,71.18,71.2,7000.0,62.647,62.647,62.6206,62.6382,7000.0
2012-11-06 14:10:00,71.19,71.21,71.16,71.2,9500.0,62.6294,62.647,62.603,62.6382,9500.0
2012-11-06 14:15:00,71.21,71.22,71.2,71.21,2500.0,62.647,62.6558,62.6382,62.647,2500.0
2012-11-06 14:20:00,71.21,71.23,71.2,71.22,18600.0,62.647,62.6646,62.6382,62.6558,18600.0
2012-11-06 14:25:00,71.23,71.25,71.22,71.24,9100.0,62.6646,62.6822,62.6558,62.6734,9100.0
2012-11-06 14:30:00,71.24,71.26,71.23,71.24,17100.0,62.6734,62.691,62.6646,62.6734,17100.0
2012-11-06 14:35:00,71.24,71.28,71.24,71.27,23600.0,62.6734,62.7086,62.6734,62.6998,23600.0
2012-11-06 14:40:00,71.28,71.28,71.25,71.25,16300.0,62.7086,62.7086,62.6822,62.6822,16300.0
2012-11-06 14:45:00,71.25,71.26,71.19,71.2,8100.0,62.6822,62.691,62.6294,62.6382,8100.0
2012-11-06 14:50:00,71.21,71.23,71.11,71.11,6900.0,62.647,62.6646,62.559,62.559,6900.0
2012-11-06 14:55:00,71.1,71.14,71.09,71.12,6100.0,62.5502,62.5854,62.5414,62.5678,6100.0
2012-11-06 15:00:00,71.13,71.15,71.1,71.12,10000.0,62.5766,62.5942,62.5502,62.5678,10000.0
2012-11-06 15:05:00,71.13,71.14,71.12,71.12,11000.0,62.5766,62.5854,62.5678,62.5678,11000.0
2012-11-06 15:10:00,71.08,71.12,71.08,71.11,9800.0,62.5326,62.5678,62.5326,62.559,9800.0
2012-11-06 15:15:00,71.11,71.14,71.1,71.12,18700.0,62.559,62.5854,62.5502,62.5678,18700.0
2012-11-06 15:20:00,71.12,71.13,71.09,71.12,10700.0,62.5678,62.5766,62.5414,62.5678,10700.0
2012-11-06 15:25:00,71.11,71.13,71.05,71.08,6500.0,62.559,62.5766,62.5063,62.5326,6500.0
2012-11-06 15:30:00,71.08,71.08,71.03,71.06,4000.0,62.5326,62.5326,62.4887,62.5151,4000.0
2012-11-06 15:35:00,71.07,71.07,71.0,71.04,14700.0,62.5238,62.5238,62.4623,62.4975,14700.0
2012-11-06 15:40:00,71.06,71.06,71.02,71.03,2800.0,62.5151,62.5151,62.4799,62.4887,2800.0
2012-11-06 15:45:00,71.06,71.09,71.03,71.09,4900.0,62.5151,62.5414,62.4887,62.5414,4900.0
2012-11-06 15:50:00,71.13,71.13,71.05,71.05,4000.0,62.5766,62.5766,62.5063,62.5063,4000.0
2012-11-06 15:55:00,71.07,71.1,71.02,71.1,6400.0,62.5238,62.5502,62.4799,62.5502,6400.0
2012-11-07 09:30:00,70.5,70.5,70.29,70.31,57800.0,62.0224,62.0224,61.8376,61.8552,57800.0
2012-11-07 09:35:00,70.3,70.3,70.14,70.23,6300.0,61.8464,61.8464,61.7057,61.7849,6300.0
2012-11-07 09:40:00,70.25,70.34,70.25,70.31,4500.0,61.8025,61.8816,61.8025,61.8552,4500.0
2012-11-07 09:45:00,70.29,70.46,70.26,70.45,19100.0,61.8376,61.9872,61.8113,61.9784,19100.0
2012-11-07 09:50:00,70.43,70.45,70.38,70.4,3500.0,61.9608,61.9784,61.9168,61.9344,3500.0
2012-11-07 09:55:00,70.39,70.39,70.32,70.36,2300.0,61.9256,61.9256,61.864,61.8992,2300.0
2012-11-07 10:00:00,70.3,70.32,70.25,70.32,3500.0,61.8464,61.864,61.8025,61.864,3500.0
2012-11-07 10:05:00,70.33,70.34,70.24,70.26,21900.0,61.8728,61.8816,61.7937,61.8113,21900.0
2012-11-07 10:10:00,70.25,70.26,70.18,70.23,12100.0,61.8025,61.8113,61.7409,61.7849,12100.0
2012-11-07 10:15:00,70.18,70.18,70.04,70.04,18400.0,61.7409,61.7409,61.6177,61.6177,18400.0
2012-11-07 10:20:00,70.0,70.1,70.0,70.02,2200.0,61.5825,61.6705,61.5825,61.6001,2200.0
2012-11-07 10:25:00,70.0,70.1,70.0,70.1,2100.0,61.5825,61.6705,61.5825,61.6705,2100.0
2012-11-07 10:30:00,70.04,70.12,70.02,70.12,5800.0,61.6177,61.6881,61.6001,61.6881,5800.0
2012-11-07 10:35:00,70.12,70.14,70.07,70.14,3200.0,61.6881,61.7057,61.6441,61.7057,3200.0
2012-11-07 10:40:00,70.13,70.13,70.11,70.11,1800.0,61.6969,61.6969,61.6793,61.6793,1800.0
2012-11-07 10:45:00,70.11,70.11,69.99,69.99,4900.0,61.6793,61.6793,61.5737,61.5737,4900.0
2012-11-07 10:50:00,70.0,70.01,69.87,69.88,5700.0,61.5825,61.5913,61.4681,61.4769,5700.0
2012-11-07 10:55:00,69.86,69.86,69.68,69.68,8600.0,61.4594,61.4594,61.301,61.301,8600.0
2012-11-07 11:00:00,69.72,69.83,69.72,69.82,4900.0,61.3362,61.433,61.3362,61.4242,4900.0
2012-11-07 11:05:00,69.83,69.85,69.8,69.8,2000.0,61.433,61.4506,61.4066,61.4066,2000.0
2012-11-07 11:10:00,69.79,69.82,69.79,69.79,4600.0,61.3978,61.4242,61.3978,61.3978,4600.0
2012-11-07 11:15:00,69.77,69.78,69.71,69.74,18000.0,61.3802,61.389,61.3274,61.3538,18000.0
2012-11-07 11:20:00,69.73,69.77,69.64,69.65,18300.0,61.345,61.3802,61.2658,61.2746,18300.0
2012-11-07 11:25:00,69.64,69.64,69.5,69.52,18600.0,61.2658,61.2658,61.1426,61.1602,18600.0
2012-11-07 11:30:00,69.54,69.54,69.36,69.45,20200.0,61.1778,61.1778,61.0195,61.0987,20200.0
2012-11-07 11:35:00,69.49,69.58,69.48,69.58,5200.0,61.1338,61.213,61.125,61.213,5200.0
2012-11-07 11:40:00,69.58,69.63,69.56,69.61,8700.0,61.213,61.257,61.1954,61.2394,8700.0
2012-11-07 11:45:00,69.57,69.69,69.53,69.69,12600.0,61.2042,61.3098,61.169,61.3098,12600.0
2012-11-07 11:50:00,69.69,69.71,69.66,69.7,7700.0,61.3098,61.3274,61.2834,61.3186,7700.0
2012-11-07 11:55:00,69.74,69.76,69.67,69.73,9100.0,61.3538,61.3714,61.2922,61.345,9100.0
2012-11-07 12:00:00,69.76,69.79,69.7,69.76,9900.0,61.3714,61.3978,61.3186,61.3714,9900.0
2012-11-07 12:05:00,69.76,69.79,69.75,69.79,5100.0,61.3714,61.3978,61.3626,61.3978,5100.0
2012-11-07 12:10:00,69.76,69.76,69.7,69.75,2300.0,61.3714,61.3714,61.3186,61.3626,2300.0
2012-11-07 12:15:00,69.71,69.81,69.71,69.81,7000.0,61.3274,61.4154,61.3274,61.4154,7000.0
2012-11-07 12:20:00,69.8,69.84,69.79,69.82,3900.0,61.4066,61.4418,61.3978,61.4242,3900.0
2012-11-07 12:25:00,69.79,69.82,69.77,69.77,3100.0,61.3978,61.4242,61.3802,61.3802,3100.0
2012-11-07 12:30:00,69.76,69.79,69.75,69.78,3900.0,61.3714,61.3978,61.3626,61.389,3900.0
2012-11-07 12:35:00,69.82,69.84,69.79,69.81,4900.0,61.4242,61.4418,61.3978,61.4154,4900.0
2012-11-07 12:40:00,69.8,69.8,69.73,69.8,4800.0,61.4066,61.4066,61.345,61.4066,4800.0
2012-11-07 12:45:00,69.8,69.82,69.76,69.78,8600.0,61.4066,61.4242,61.3714,61.389,8600.0
2012-11-07 12:50:00,69.79,69.79,69.76,69.76,6300.0,61.3978,61.3978,61.3714,61.3714,6300.0
2012-11-07 12:55:00,69.76,69.76,69.72,69.75,4200.0,61.3714,61.3714,61.3362,61.3626,4200.0
2012-11-07 13:00:00,69.75,69.82,69.72,69.79,7300.0,61.3626,61.4242,61.3362,61.3978,7300.0
2012-11-07 13:05:00,69.81,69.99,69.81,69.97,8600.0,61.4154,61.5737,61.4154,61.5561,8600.0
2012-11-07 13:10:00,70.0,70.0,69.93,69.93,4000.0,61.5825,61.5825,61.5209,61.5209,4000.0
2012-11-07 13:15:00,69.93,69.96,69.88,69.88,7000.0,61.5209,61.5473,61.4769,61.4769,7000.0
2012-11-07 13:20:00,69.86,69.93,69.86,69.92,26000.0,61.4594,61.5209,61.4594,61.5121,26000.0
2012-11-07 13:25:00,69.93,69.95,69.92,69.92,3700.0,61.5209,61.5385,61.5121,61.5121,3700.0
2012-11-07 13:30:00,69.9,70.0,69.9,69.96,14700.0,61.4945,61.5825,61.4945,61.5473,14700.0
2012-11-07 13:35:00,69.96,70.04,69.95,70.02,4300.0,61.5473,61.6177,61.5385,61.6001,4300.0
2012-11-07 13:40:00,70.01,70.02,69.96,69.98,4000.0,61.5913,61.6001,61.5473,61.5649,4000.0
2012-11-07 13:45:00,70.01,70.01,69.93,69.96,23300.0,61.5913,61.5913,61.5209,61.5473,23300.0
2012-11-07 13:50:00,69.95,70.0,69.93,69.99,5700.0,61.5385,61.5825,61.5209,61.5737,5700.0
2012-11-07 13:55:00,69.97,69.98,69.9,69.91,9200.0,61.5561,61.5649,61.4945,61.5033,9200.0
2012-11-07 14:00:00,69.93,70.02,69.93,70.02,8100.0,61.5209,61.6001,61.5209,61.6001,8100.0
2012-11-07 14:05:00,70.0,70.06,69.98,70.03,7100.0,61.5825,61.6353,61.5649,61.6089,7100.0
2012-11-07 14:10:00,70.03,70.04,69.93,69.94,15600.0,61.6089,61.6177,61.5209,61.5297,15600.0
2012-11-07 14:15:00,69.94,69.95,69.91,69.92,6100.0,61.5297,61.5385,61.5033,61.5121,6100.0
2012-11-07 14:20:00,69.93,69.97,69.92,69.96,4500.0,61.5209,61.5561,61.5121,61.5473,4500.0
2012-11-07 14:25:00,69.99,69.99,69.94,69.95,6200.0,61.5737,61.5737,61.5297,61.5385,6200.0
2012-11-07 14:30:00,69.96,69.96,69.84,69.86,6300.0,61.5473,61.5473,61.4418,61.4594,6300.0
2012-11-07 14:35:00,69.86,69.86,69.78,69.8,9500.0,61.4594,61.4594,61.389,61.4066,9500.0
2012-11-07 14:40:00,69.8,69.83,69.78,69.83,17300.0,61.4066,61.433,61.389,61.433,17300.0
2012-11-07 14:45:00,69.83,69.86,69.81,69.83,6900.0,61.433,61.4594,61.4154,61.433,6900.0
2012-11-07 14:50:00,69.85,69.88,69.79,69.83,39600.0,61.4506,61.4769,61.3978,61.433,39600.0
2012-11-07 14:55:00,69.84,70.0,69.84,69.97,13700.0,61.4418,61.5825,61.4418,61.5561,13700.0
2012-11-07 15:00:00,70.0,70.01,69.88,69.9,17300.0,61.5825,61.5913,61.4769,61.4945,17300.0
2012-11-07 15:05:00,69.89,69.92,69.84,69.87,10600.0,61.4857,61.5121,61.4418,61.4681,10600.0
2012-11-07 15:10:00,69.87,69.97,69.86,69.89,15600.0,61.4681,61.5561,61.4594,61.4857,15600.0
2012-11-07 15:15:00,69.88,69.93,69.85,69.88,11500.0,61.4769,61.5209,61.4506,61.4769,11500.0
2012-11-07 15:20:00,69.88,70.03,69.88,70.02,15800.0,61.4769,61.6089,61.4769,61.6001,15800.0
2012-11-07 15:25:00,70.01,70.13,69.99,70.09,28000.0,61.5913,61.6969,61.5737,61.6617,28000.0
2012-11-07 15:30:00,70.08,70.12,70.04,70.08,21800.0,61.6529,61.6881,61.6177,61.6529,21800.0
2012-11-07 15:35:00,70.09,70.09,69.95,69.96,11400.0,61.6617,61.6617,61.5385,61.5473,11400.0
2012-11-07 15:40:00,69.98,70.02,69.96,70.01,9700.0,61.5649,61.6001,61.5473,61.5913,9700.0
2012-11-07 15:45:00,70.01,70.08,69.89,69.91,83700.0,61.5913,61.6529,61.4857,61.5033,83700.0
2012-11-07 15:50:00,69.91,70.01,69.9,69.97,13000.0,61.5033,61.5913,61.4945,61.5561,13000.0
2012-11-07 15:55:00,69.95,69.95,69.73,69.74,18200.0,61.5385,61.5385,61.345,61.3538,18200.0
2012-11-08 09:30:00,69.72,69.84,69.72,69.83,15100.0,61.3362,61.4418,61.3362,61.433,15100.0
2012-11-08 09:35:00,69.8,69.86,69.73,69.84,4200.0,61.4066,61.4594,61.345,61.4418,4200.0
2012-11-08 09:40:00,69.89,69.93,69.87,69.92,7300.0,61.4857,61.5209,61.4681,61.5121,7300.0
2012-11-08 09:45:00,69.93,69.97,69.91,69.97,1000.0,61.5209,61.5561,61.5033,61.5561,1000.0
2012-11-08 09:50:00,69.98,69.98,69.87,69.9,3500.0,61.5649,61.5649,61.4681,61.4945,3500.0
2012-11-08 09:55:00,69.91,69.93,69.85,69.85,2100.0,61.5033,61.5209,61.4506,61.4506,2100.0
2012-11-08 10:00:00,69.86,69.87,69.86,69.87,1900.0,61.4594,61.4681,61.4594,61.4681,1900.0
2012-11-08 10:05:00,69.77,69.78,69.7,69.7,3300.0,61.3802,61.389,61.3186,61.3186,3300.0
2012-11-08 10:10:00,69.71,69.75,69.69,69.75,3000.0,61.3274,61.3626,61.3098,61.3626,3000.0
2012-11-08 10:15:00,69.77,69.77,69.69,69.71,3900.0,61.3802,61.3802,61.3098,61.3274,3900.0
2012-11-08 10:20:00,69.69,69.7,69.5,69.5,5300.0,61.3098,61.3186,61.1426,61.1426,5300.0
2012-11-08 10:25:00,69.55,69.56,69.53,69.54,2300.0,61.1866,61.1954,61.169,61.1778,2300.0
2012-11-08 10:30:00,69.56,69.69,69.54,69.69,14400.0,61.1954,61.3098,61.1778,61.3098,14400.0
2012-11-08 10:35:00,69.65,69.65,69.64,69.64,1200.0,61.2746,61.2746,61.2658,61.2658,1200.0
2012-11-08 10:40:00,69.67,69.67,69.46,69.53,5500.0,61.2922,61.2922,61.1075,61.169,5500.0
2012-11-08 10:45:00,69.63,69.63,69.57,69.57,16400.0,61.257,61.257,61.2042,61.2042,16400.0
2012-11-08 10:50:00,69.55,69.64,69.54,69.62,6800.0,61.1866,61.2658,61.1778,61.2482,6800.0
2012-11-08 10:55:00,69.5,69.55,69.5,69.53,400.0,61.1426,61.1866,61.1426,61.169,400.0
2012-11-08 11:00:00,69.61,69.61,69.43,69.46,3000.0,61.2394,61.2394,61.0811,61.1075,3000.0
2012-11-08 11:05:00,69.48,69.54,69.48,69.51,2000.0,61.125,61.1778,61.125,61.1514,2000.0
2012-11-08 11:10:00,69.55,69.55,69.46,69.47,4900.0,61.1866,61.1866,61.1075,61.1162,4900.0
2012-11-08 11:15:00,69.5,69.5,69.42,69.42,4200.0,61.1426,61.1426,61.0723,61.0723,4200.0
2012-11-08 11:20:00,69.4,69.43,69.36,69.43,8000.0,61.0547,61.0811,61.0195,61.0811,8000.0
2012-11-08 11:25:00,69.45,69.48,69.44,69.47,8000.0,61.0987,61.125,61.0899,61.1162,8000.0
2012-11-08 11:30:00,69.45,69.49,69.4,69.42,2900.0,61.0987,61.1338,61.0547,61.0723,2900.0
2012-11-08 11:35:00,69.33,69.4,69.33,69.4,5600.0,60.9931,61.0547,60.9931,61.0547,5600.0
2012-11-08 11:40:00,69.39,69.48,69.37,69.48,1400.0,61.0459,61.125,61.0283,61.125,1400.0
2012-11-08 11:45:00,69.45,69.46,69.44,69.46,1000.0,61.0987,61.1075,61.0899,61.1075,1000.0
2012-11-08 11:50:00,69.38,69.45,69.38,69.44,1500.0,61.0371,61.0987,61.0371,61.0899,1500.0
2012-11-08 11:55:00,69.48,69.51,69.47,69.51,6200.0,61.125,61.1514,61.1162,61.1514,6200.0
2012-11-08 12:00:00,69.48,69.48,69.42,69.43,500.0,61.125,61.125,61.0723,61.0811,500.0
2012-11-08 12:05:00,69.43,69.45,69.39,69.42,1900.0,61.0811,61.0987,61.0459,61.0723,1900.0
2012-11-08 12:10:00,69.38,69.38,69.27,69.35,13800.0,61.0371,61.0371,60.9403,61.0107,13800.0
2012-11-08 12:15:00,69.33,69.35,69.3,69.31,4000.0,60.9931,61.0107,60.9667,60.9755,4000.0
2012-11-08 12:20:00,69.35,69.35,69.35,69.35,300.0,61.0107,61.0107,61.0107,61.0107,300.0
2012-11-08 12:25:00,69.34,69.34,69.3,69.31,3800.0,61.0019,61.0019,60.9667,60.9755,3800.0
2012-11-08 12:30:00,69.31,69.32,69.24,69.32,4400.0,60.9755,60.9843,60.9139,60.9843,4400.0
2012-11-08 12:35:00,69.3,69.3,69.21,69.25,9300.0,60.9667,60.9667,60.8875,60.9227,9300.0
2012-11-08 12:40:00,69.27,69.3,69.25,69.26,2900.0,60.9403,60.9667,60.9227,60.9315,2900.0
2012-11-08 12:45:00,69.25,69.25,69.15,69.19,4000.0,60.9227,60.9227,60.8347,60.8699,4000.0
2012-11-08 12:50:00,69.17,69.19,69.17,69.19,4600.0,60.8523,60.8699,60.8523,60.8699,4600.0
2012-11-08 12:55:00,69.2,69.27,69.18,69.27,1600.0,60.8787,60.9403,60.8611,60.9403,1600.0
2012-11-08 13:00:00,69.26,69.27,69.22,69.23,2600.0,60.9315,60.9403,60.8963,60.9051,2600.0
2012-11-08 13:05:00,69.19,69.21,69.18,69.2,1000.0,60.8699,60.8875,60.8611,60.8787,1000.0
2012-11-08 13:10:00,69.19,69.19,69.09,69.09,6300.0,60.8699,60.8699,60.7819,60.7819,6300.0
2012-11-08 13:15:00,69.08,69.12,69.08,69.09,11600.0,60.7731,60.8083,60.7731,60.7819,11600.0
2012-11-08 13:20:00,69.13,69.13,69.02,69.03,4800.0,60.8171,60.8171,60.7204,60.7292,4800.0
2012-11-08 13:25:00,69.02,69.02,68.9,68.97,30000.0,60.7204,60.7204,60.6148,60.6764,30000.0
2012-11-08 13:30:00,68.96,69.01,68.92,69.01,14500.0,60.6676,60.7116,60.6324,60.7116,14500.0
2012-11-08 13:35:00,69.01,69.07,69.01,69.07,13400.0,60.7116,60.7643,60.7116,60.7643,13400.0
2012-11-08 13:40:00,69.06,69.06,69.02,69.05,3200.0,60.7556,60.7556,60.7204,60.7468,3200.0
2012-11-08 13:45:00,69.03,69.1,69.0,69.1,10400.0,60.7292,60.7907,60.7028,60.7907,10400.0
2012-11-08 13:50:00,69.13,69.15,69.09,69.15,3700.0,60.8171,60.8347,60.7819,60.8347,3700.0
2012-11-08 13:55:00,69.17,69.25,69.15,69.24,8400.0,60.8523,60.9227,60.8347,60.9139,8400.0
2012-11-08 14:00:00,69.23,69.27,69.17,69.17,95100.0,60.9051,60.9403,60.8523,60.8523,95100.0
2012-11-08 14:05:00,69.17,69.17,69.12,69.14,14000.0,60.8523,60.8523,60.8083,60.8259,14000.0
2012-11-08 14:10:00,69.14,69.18,69.11,69.18,8200.0,60.8259,60.8611,60.7995,60.8611,8200.0
2012-11-08 14:15:00,69.18,69.21,69.11,69.11,14800.0,60.8611,60.8875,60.7995,60.7995,14800.0
2012-11-08 14:20:00,69.1,69.11,69.05,69.08,7500.0,60.7907,60.7995,60.7468,60.7731,7500.0
2012-11-08 14:25:00,69.07,69.1,69.05,69.09,17200.0,60.7643,60.7907,60.7468,60.7819,17200.0
2012-11-08 14:30:00,69.07,69.11,69.02,69.02,2900.0,60.7643,60.7995,60.7204,60.7204,2900.0
2012-11-08 14:35:00,69.01,69.04,68.97,68.99,9500.0,60.7116,60.738,60.6764,60.694,9500.0
2012-11-08 14:40:00,69.01,69.06,69.0,69.01,2800.0,60.7116,60.7556,60.7028,60.7116,2800.0
2012-11-08 14:45:00,69.02,69.1,69.01,69.1,4000.0,60.7204,60.7907,60.7116,60.7907,4000.0
2012-11-08 14:50:00,69.11,69.11,69.05,69.05,3000.0,60.7995,60.7995,60.7468,60.7468,3000.0
2012-11-08 14:55:00,69.07,69.14,69.07,69.11,14500.0,60.7643,60.8259,60.7643,60.7995,14500.0
2012-11-08 15:00:00,69.07,69.07,69.04,69.06,13400.0,60.7643,60.7643,60.738,60.7556,13400.0
2012-11-08 15:05:00,69.08,69.13,69.04,69.05,6400.0,60.7731,60.8171,60.738,60.7468,6400.0
2012-11-08 15:10:00,69.05,69.12,69.03,69.07,15000.0,60.7468,60.8083,60.7292,60.7643,15000.0
2012-11-08 15:15:00,69.05,69.1,69.04,69.07,3400.0,60.7468,60.7907,60.738,60.7643,3400.0
2012-11-08 15:20:00,69.1,69.11,69.01,69.04,7600.0,60.7907,60.7995,60.7116,60.738,7600.0
2012-11-08 15:25:00,69.05,69.06,69.01,69.03,19400.0,60.7468,60.7556,60.7116,60.7292,19400.0
2012-11-08 15:30:00,69.02,69.02,68.94,68.98,7300.0,60.7204,60.7204,60.65,60.6852,7300.0
2012-11-08 15:35:00,68.98,69.01,68.95,68.98,6600.0,60.6852,60.7116,60.6588,60.6852,6600.0
2012-11-08 15:40:00,69.0,69.0,68.87,68.9,19500.0,60.7028,60.7028,60.5884,60.6148,19500.0
2012-11-08 15:45:00,68.9,68.93,68.86,68.87,32500.0,60.6148,60.6412,60.5796,60.5884,32500.0
2012-11-08 15:50:00,68.86,68.96,68.86,68.95,7800.0,60.5796,60.6676,60.5796,60.6588,7800.0
2012-11-08 15:55:00,68.95,68.95,68.73,68.76,15700.0,60.6588,60.6588,60.4652,60.4916,15700.0
2012-11-09 09:30:00,68.58,68.76,68.56,68.73,32200.0,60.3333,60.4916,60.3157,60.4652,32200.0
2012-11-09 09:35:00,68.71,68.81,68.71,68.76,12200.0,60.4476,60.5356,60.4476,60.4916,12200.0
2012-11-09 09:40:00,68.74,68.85,68.74,68.85,5700.0,60.474,60.5708,60.474,60.5708,5700.0
2012-11-09 09:45:00,68.81,68.81,68.69,68.73,4700.0,60.5356,60.5356,60.43,60.4652,4700.0
2012-11-09 09:50:00,68.65,68.72,68.65,68.72,600.0,60.3949,60.4564,60.3949,60.4564,600.0
2012-11-09 09:55:00,68.75,68.81,68.63,68.8,32600.0,60.4828,60.5356,60.3773,60.5268,32600.0
2012-11-09 10:00:00,68.78,68.9,68.76,68.88,3100.0,60.5092,60.6148,60.4916,60.5972,3100.0
2012-11-09 10:05:00,68.84,69.01,68.81,69.01,10200.0,60.562,60.7116,60.5356,60.7116,10200.0
2012-11-09 10:10:00,68.98,69.01,68.98,68.99,1900.0,60.6852,60.7116,60.6852,60.694,1900.0
2012-11-09 10:15:00,68.98,68.99,68.88,68.91,3100.0,60.6852,60.694,60.5972,60.6236,3100.0
2012-11-09 10:20:00,68.93,69.03,68.91,69.02,5400.0,60.6412,60.7292,60.6236,60.7204,5400.0
2012-11-09 10:25:00,69.04,69.07,68.95,69.0,11000.0,60.738,60.7643,60.6588,60.7028,11000.0
2012-11-09 10:30:00,68.99,68.99,68.91,68.91,9600.0,60.694,60.694,60.6236,60.6236,9600.0
2012-11-09 10:35:00,69.0,69.03,68.93,68.93,125400.0,60.7028,60.7292,60.6412,60.6412,125400.0
2012-11-09 10:40:00,68.94,69.11,68.94,69.11,20800.0,60.65,60.7995,60.65,60.7995,20800.0
2012-11-09 10:45:00,69.1,69.13,69.06,69.06,10800.0,60.7907,60.8171,60.7556,60.7556,10800.0
2012-11-09 10:50:00,69.03,69.11,69.03,69.1,7300.0,60.7292,60.7995,60.7292,60.7907,7300.0
2012-11-09 10:55:00,69.1,69.14,69.06,69.11,9600.0,60.7907,60.8259,60.7556,60.7995,9600.0
2012-11-09 11:00:00,69.09,69.17,69.08,69.15,9000.0,60.7819,60.8523,60.7731,60.8347,9000.0
2012-11-09 11:05:00,69.16,69.19,69.14,69.14,7700.0,60.8435,60.8699,60.8259,60.8259,7700.0
2012-11-09 11:10:00,69.15,69.18,69.11,69.13,28800.0,60.8347,60.8611,60.7995,60.8171,28800.0
2012-11-09 11:15:00,69.14,69.21,69.14,69.21,2800.0,60.8259,60.8875,60.8259,60.8875,2800.0
2012-11-09 11:20:00,69.19,69.19,69.05,69.06,1400.0,60.8699,60.8699,60.7468,60.7556,1400.0
2012-11-09 11:25:00,69.07,69.11,69.07,69.11,4300.0,60.7643,60.7995,60.7643,60.7995,4300.0
2012-11-09 11:30:00,69.12,69.15,69.12,69.15,1100.0,60.8083,60.8347,60.8083,60.8347,1100.0
2012-11-09 11:35:00,69.09,69.25,69.09,69.21,4600.0,60.7819,60.9227,60.7819,60.8875,4600.0
2012-11-09 11:40:00,69.2,69.22,69.2,69.2,61600.0,60.8787,60.8963,60.8787,60.8787,61600.0
2012-11-09 11:45:00,69.23,69.25,69.21,69.25,9300.0,60.9051,60.9227,60.8875,60.9227,9300.0
2012-11-09 11:50:00,69.22,69.23,69.16,69.2,1700.0,60.8963,60.9051,60.8435,60.8787,1700.0
2012-11-09 11:55:00,69.16,69.23,69.15,69.23,4700.0,60.8435,60.9051,60.8347,60.9051,4700.0
2012-11-09 12:00:00,69.24,69.34,69.24,69.31,2200.0,60.9139,61.0019,60.9139,60.9755,2200.0
2012-11-09 12:05:00,69.32,69.35,69.28,69.3,1800.0,60.9843,61.0107,60.9491,60.9667,1800.0
2012-11-09 12:10:00,69.32,69.39,69.31,69.36,10300.0,60.9843,61.0459,60.9755,61.0195,10300.0
2012-11-09 12:15:00,69.39,69.43,69.39,69.41,6500.0,61.0459,61.0811,61.0459,61.0635,6500.0
2012-11-09 12:20:00,69.41,69.43,69.39,69.42,5100.0,61.0635,61.0811,61.0459,61.0723,5100.0
2012-11-09 12:25:00,69.43,69.47,69.43,69.43,2600.0,61.0811,61.1162,61.0811,61.0811,2600.0
2012-11-09 12:30:00,69.44,69.47,69.44,69.47,500.0,61.0899,61.1162,61.0899,61.1162,500.0
2012-11-09 12:35:00,69.49,69.49,69.45,69.46,3900.0,61.1338,61.1338,61.0987,61.1075,3900.0
2012-11-09 12:40:00,69.46,69.46,69.43,69.43,8900.0,61.1075,61.1075,61.0811,61.0811,8900.0
2012-11-09 12:45:00,69.41,69.45,69.4,69.45,7500.0,61.0635,61.0987,61.0547,61.0987,7500.0
2012-11-09 12:50:00,69.45,69.47,69.43,69.45,5800.0,61.0987,61.1162,61.0811,61.0987,5800.0
2012-11-09 12:55:00,69.4,69.43,69.36,69.36,7200.0,61.0547,61.0811,61.0195,61.0195,7200.0
2012-11-09 13:00:00,69.37,69.45,69.37,69.44,4100.0,61.0283,61.0987,61.0283,61.0899,4100.0
2012-11-09 13:05:00,69.41,69.41,69.38,69.4,1500.0,61.0635,61.0635,61.0371,61.0547,1500.0
2012-11-09 13:10:00,69.39,69.39,69.13,69.18,29200.0,61.0459,61.0459,60.8171,60.8611,29200.0
2012-11-09 13:15:00,69.18,69.34,69.18,69.31,7100.0,60.8611,61.0019,60.8611,60.9755,7100.0
2012-11-09 13:20:00,69.27,69.28,69.12,69.12,26500.0,60.9403,60.9491,60.8083,60.8083,26500.0
2012-11-09 13:25:00,69.11,69.14,68.96,68.96,13500.0,60.7995,60.8259,60.6676,60.6676,13500.0
2012-11-09 13:30:00,68.97,69.04,68.9,68.93,13900.0,60.6764,60.738,60.6148,60.6412,13900.0
2012-11-09 13:35:00,68.98,68.99,68.91,68.93,8900.0,60.6852,60.694,60.6236,60.6412,8900.0
2012-11-09 13:40:00,68.93,68.98,68.84,68.89,7900.0,60.6412,60.6852,60.562,60.606,7900.0
2012-11-09 13:45:00,68.92,69.0,68.91,68.97,7300.0,60.6324,60.7028,60.6236,60.6764,7300.0
2012-11-09 13:50:00,69.01,69.08,68.99,69.01,8600.0,60.7116,60.7731,60.694,60.7116,8600.0
2012-11-09 13:55:00,69.03,69.07,69.0,69.05,7000.0,60.7292,60.7643,60.7028,60.7468,7000.0
2012-11-09 14:00:00,69.05,69.06,68.97,68.97,7100.0,60.7468,60.7556,60.6764,60.6764,7100.0
2012-11-09 14:05:00,68.96,69.0,68.94,68.94,11600.0,60.6676,60.7028,60.65,60.65,11600.0
2012-11-09 14:10:00,68.94,68.99,68.94,68.98,4000.0,60.65,60.694,60.65,60.6852,4000.0
2012-11-09 14:15:00,69.04,69.1,69.04,69.06,3900.0,60.738,60.7907,60.738,60.7556,3900.0
2012-11-09 14:20:00,69.08,69.11,69.05,69.09,6100.0,60.7731,60.7995,60.7468,60.7819,6100.0
2012-11-09 14:25:00,69.08,69.15,69.07,69.15,3900.0,60.7731,60.8347,60.7643,60.8347,3900.0
2012-11-09 14:30:00,69.16,69.25,69.13,69.25,2800.0,60.8435,60.9227,60.8171,60.9227,2800.0
2012-11-09 14:35:00,69.24,69.31,69.2,69.2,4600.0,60.9139,60.9755,60.8787,60.8787,4600.0
2012-11-09 14:40:00,69.23,69.23,69.15,69.18,5500.0,60.9051,60.9051,60.8347,60.8611,5500.0
2012-11-09 14:45:00,69.15,69.16,69.09,69.11,20400.0,60.8347,60.8435,60.7819,60.7995,20400.0
2012-11-09 14:50:00,69.1,69.14,69.05,69.05,6400.0,60.7907,60.8259,60.7468,60.7468,6400.0
2012-11-09 14:55:00,69.04,69.08,69.03,69.04,2300.0,60.738,60.7731,60.7292,60.738,2300.0
2012-11-09 15:00:00,69.04,69.05,69.0,69.0,6200.0,60.738,60.7468,60.7028,60.7028,6200.0
2012-11-09 15:05:00,69.02,69.02,68.93,69.01,32100.0,60.7204,60.7204,60.6412,60.7116,32100.0
2012-11-09 15:10:00,69.0,69.06,68.97,69.05,7400.0,60.7028,60.7556,60.6764,60.7468,7400.0
2012-11-09 15:15:00,68.99,69.0,68.97,68.97,8100.0,60.694,60.7028,60.6764,60.6764,8100.0
2012-11-09 15:20:00,68.98,69.06,68.98,69.06,2100.0,60.6852,60.7556,60.6852,60.7556,2100.0
2012-11-09 15:25:00,69.02,69.07,69.01,69.05,3800.0,60.7204,60.7643,60.7116,60.7468,3800.0
2012-11-09 15:30:00,69.07,69.07,68.99,68.99,5400.0,60.7643,60.7643,60.694,60.694,5400.0
2012-11-09 15:35:00,69.0,69.0,68.9,68.93,26400.0,60.7028,60.7028,60.6148,60.6412,26400.0
2012-11-09 15:40:00,68.93,69.06,68.93,69.06,24600.0,60.6412,60.7556,60.6412,60.7556,24600.0
2012-11-09 15:45:00,69.09,69.16,69.07,69.13,28800.0,60.7819,60.8435,60.7643,60.8171,28800.0
2012-11-09 15:50:00,69.09,69.09,68.96,68.99,38300.0,60.7819,60.7819,60.6676,60.694,38300.0
2012-11-09 15:55:00,68.93,68.95,68.88,68.91,1900.0,60.6412,60.6588,60.5972,60.6236,1900.0
2012-11-12 09:30:00,69.19,69.19,69.09,69.16,34300.0,60.8699,60.8699,60.7819,60.8435,34300.0
2012-11-12 09:35:00,69.11,69.2,69.11,69.2,5600.0,60.7995,60.8787,60.7995,60.8787,5600.0
2012-11-12 09:40:00,69.16,69.16,69.13,69.15,900.0,60.8435,60.8435,60.8171,60.8347,900.0
2012-11-12 09:45:00,69.15,69.22,69.15,69.22,800.0,60.8347,60.8963,60.8347,60.8963,800.0
2012-11-12 09:50:00,69.15,69.17,69.1,69.12,1800.0,60.8347,60.8523,60.7907,60.8083,1800.0
2012-11-12 09:55:00,69.14,69.16,69.13,69.16,600.0,60.8259,60.8435,60.8171,60.8435,600.0
2012-11-12 10:00:00,69.15,69.15,69.1,69.14,2700.0,60.8347,60.8347,60.7907,60.8259,2700.0
2012-11-12 10:05:00,69.13,69.14,69.09,69.09,1600.0,60.8171,60.8259,60.7819,60.7819,1600.0
2012-11-12 10:10:00,69.04,69.04,69.0,69.0,2100.0,60.738,60.738,60.7028,60.7028,2100.0
2012-11-12 10:15:00,69.0,69.05,68.98,69.05,2200.0,60.7028,60.7468,60.6852,60.7468,2200.0
2012-11-12 10:20:00,69.05,69.05,68.98,68.98,5100.0,60.7468,60.7468,60.6852,60.6852,5100.0
2012-11-12 10:25:00,69.0,69.02,68.99,69.0,4100.0,60.7028,60.7204,60.694,60.7028,4100.0
2012-11-12 10:30:00,69.01,69.04,69.01,69.04,9200.0,60.7116,60.738,60.7116,60.738,9200.0
2012-11-12 10:35:00,69.07,69.07,69.07,69.07,100.0,60.7643,60.7643,60.7643,60.7643,100.0
2012-11-12 10:40:00,69.07,69.07,69.02,69.02,3500.0,60.7643,60.7643,60.7204,60.7204,3500.0
2012-11-12 10:45:00,68.99,68.99,68.93,68.95,3000.0,60.694,60.694,60.6412,60.6588,3000.0
2012-11-12 10:50:00,68.94,68.94,68.88,68.89,3500.0,60.65,60.65,60.5972,60.606,3500.0
2012-11-12 10:55:00,68.88,68.88,68.83,68.83,700.0,60.5972,60.5972,60.5532,60.5532,700.0
2012-11-12 11:00:00,68.82,68.87,68.82,68.85,3600.0,60.5444,60.5884,60.5444,60.5708,3600.0
2012-11-12 11:05:00,68.86,68.92,68.86,68.87,73700.0,60.5796,60.6324,60.5796,60.5884,73700.0
2012-11-12 11:10:00,68.87,68.89,68.83,68.85,5700.0,60.5884,60.606,60.5532,60.5708,5700.0
2012-11-12 11:15:00,68.84,68.84,68.79,68.79,1700.0,60.562,60.562,60.518,60.518,1700.0
2012-11-12 11:20:00,68.85,68.85,68.85,68.85,100.0,60.5708,60.5708,60.5708,60.5708,100.0
2012-11-12 11:25:00,68.84,68.9,68.83,68.89,4800.0,60.562,60.6148,60.5532,60.606,4800.0
2012-11-12 11:30:00,68.9,68.9,68.87,68.87,8000.0,60.6148,60.6148,60.5884,60.5884,8000.0
2012-11-12 11:35:00,68.88,68.89,68.88,68.89,1200.0,60.5972,60.606,60.5972,60.606,1200.0
2012-11-12 11:40:00,68.87,68.88,68.87,68.88,400.0,60.5884,60.5972,60.5884,60.5972,400.0
2012-11-12 11:45:00,68.86,68.9,68.86,68.9,2300.0,60.5796,60.6148,60.5796,60.6148,2300.0
2012-11-12 11:50:00,68.85,68.88,68.84,68.87,2500.0,60.5708,60.5972,60.562,60.5884,2500.0
2012-11-12 11:55:00,68.86,68.87,68.86,68.87,900.0,60.5796,60.5884,60.5796,60.5884,900.0
2012-11-12 12:00:00,68.84,68.89,68.84,68.87,4900.0,60.562,60.606,60.562,60.5884,4900.0
2012-11-12 12:05:00,68.87,68.87,68.84,68.85,3300.0,60.5884,60.5884,60.562,60.5708,3300.0
2012-11-12 12:10:00,68.86,68.88,68.83,68.84,7500.0,60.5796,60.5972,60.5532,60.562,7500.0
2012-11-12 12:15:00,68.83,68.86,68.83,68.86,2700.0,60.5532,60.5796,60.5532,60.5796,2700.0
2012-11-12 12:20:00,68.87,68.93,68.87,68.93,2400.0,60.5884,60.6412,60.5884,60.6412,2400.0
2012-11-12 12:25:00,68.93,68.94,68.93,68.94,900.0,60.6412,60.65,60.6412,60.65,900.0
2012-11-12 12:30:00,68.95,68.96,68.94,68.96,1000.0,60.6588,60.6676,60.65,60.6676,1000.0
2012-11-12 12:35:00,69.02,69.03,69.01,69.01,1900.0,60.7204,60.7292,60.7116,60.7116,1900.0
2012-11-12 12:40:00,69.06,69.08,69.06,69.08,800.0,60.7556,60.7731,60.7556,60.7731,800.0
2012-11-12 12:45:00,69.06,69.07,69.04,69.05,8200.0,60.7556,60.7643,60.738,60.7468,8200.0
2012-11-12 12:50:00,69.06,69.07,69.06,69.06,2200.0,60.7556,60.7643,60.7556,60.7556,2200.0
2012-11-12 12:55:00,69.05,69.1,69.05,69.09,1200.0,60.7468,60.7907,60.7468,60.7819,1200.0
2012-11-12 13:00:00,69.12,69.17,69.12,69.17,500.0,60.8083,60.8523,60.8083,60.8523,500.0
2012-11-12 13:05:00,69.2,69.2,69.13,69.18,5800.0,60.8787,60.8787,60.8171,60.8611,5800.0
2012-11-12 13:10:00,69.2,69.27,69.19,69.23,32900.0,60.8787,60.9403,60.8699,60.9051,32900.0
2012-11-12 13:15:00,69.24,69.28,69.22,69.23,5700.0,60.9139,60.9491,60.8963,60.9051,5700.0
2012-11-12 13:20:00,69.24,69.26,69.2,69.2,6700.0,60.9139,60.9315,60.8787,60.8787,6700.0
2012-11-12 13:25:00,69.21,69.25,69.2,69.22,4700.0,60.8875,60.9227,60.8787,60.8963,4700.0
2012-11-12 13:30:00,69.22,69.23,69.14,69.14,4600.0,60.8963,60.9051,60.8259,60.8259,4600.0
2012-11-12 13:35:00,69.14,69.16,69.12,69.15,47900.0,60.8259,60.8435,60.8083,60.8347,47900.0
2012-11-12 13:40:00,69.15,69.17,69.11,69.11,59600.0,60.8347,60.8523,60.7995,60.7995,59600.0
2012-11-12 13:45:00,69.12,69.13,69.08,69.08,2700.0,60.8083,60.8171,60.7731,60.7731,2700.0
2012-11-12 13:50:00,69.1,69.12,69.1,69.11,800.0,60.7907,60.8083,60.7907,60.7995,800.0
2012-11-12 13:55:00,69.11,69.16,69.11,69.15,1500.0,60.7995,60.8435,60.7995,60.8347,1500.0
2012-11-12 14:00:00,69.13,69.13,69.08,69.08,2700.0,60.8171,60.8171,60.7731,60.7731,2700.0
2012-11-12 14:05:00,69.06,69.12,69.06,69.12,6000.0,60.7556,60.8083,60.7556,60.8083,6000.0
2012-11-12 14:10:00,69.11,69.13,69.11,69.12,3700.0,60.7995,60.8171,60.7995,60.8083,3700.0
2012-11-12 14:15:00,69.12,69.16,69.12,69.15,4600.0,60.8083,60.8435,60.8083,60.8347,4600.0
2012-11-12 14:20:00,69.14,69.2,69.14,69.17,7000.0,60.8259,60.8787,60.8259,60.8523,7000.0
2012-11-12 14:25:00,69.18,69.18,69.11,69.13,20400.0,60.8611,60.8611,60.7995,60.8171,20400.0
2012-11-12 14:30:00,69.12,69.12,69.06,69.07,18900.0,60.8083,60.8083,60.7556,60.7643,18900.0
2012-11-12 14:35:00,69.08,69.08,69.0,69.0,8100.0,60.7731,60.7731,60.7028,60.7028,8100.0
2012-11-12 14:40:00,69.0,69.05,69.0,69.01,32200.0,60.7028,60.7468,60.7028,60.7116,32200.0
2012-11-12 14:45:00,68.99,69.05,68.99,69.03,19400.0,60.694,60.7468,60.694,60.7292,19400.0
2012-11-12 14:50:00,69.03,69.06,69.02,69.05,11300.0,60.7292,60.7556,60.7204,60.7468,11300.0
2012-11-12 14:55:00,69.04,69.06,69.02,69.04,2700.0,60.738,60.7556,60.7204,60.738,2700.0
2012-11-12 15:00:00,69.03,69.09,69.03,69.08,1700.0,60.7292,60.7819,60.7292,60.7731,1700.0
2012-11-12 15:05:00,69.08,69.08,69.02,69.02,3000.0,60.7731,60.7731,60.7204,60.7204,3000.0
2012-11-12 15:10:00,69.02,69.05,68.96,68.96,4300.0,60.7204,60.7468,60.6676,60.6676,4300.0
2012-11-12 15:15:00,68.95,69.01,68.94,68.95,17200.0,60.6588,60.7116,60.65,60.6588,17200.0
2012-11-12 15:20:00,68.96,69.03,68.96,69.03,3400.0,60.6676,60.7292,60.6676,60.7292,3400.0
2012-11-12 15:25:00,69.01,69.05,69.01,69.03,3000.0,60.7116,60.7468,60.7116,60.7292,3000.0
2012-11-12 15:30:00,69.04,69.04,68.99,69.04,5100.0,60.738,60.738,60.694,60.738,5100.0
2012-11-12 15:35:00,69.03,69.05,68.99,69.04,12100.0,60.7292,60.7468,60.694,60.738,12100.0
2012-11-12 15:40:00,69.06,69.06,69.04,69.06,2300.0,60.7556,60.7556,60.738,60.7556,2300.0
2012-11-12 15:45:00,69.06,69.09,69.02,69.03,12600.0,60.7556,60.7819,60.7204,60.7292,12600.0
2012-11-12 15:50:00,69.05,69.06,69.03,69.06,5600.0,60.7468,60.7556,60.7292,60.7556,5600.0
2012-11-12 15:55:00,69.04,69.05,68.99,68.99,4100.0,60.738,60.7468,60.694,60.694,4100.0
2012-11-13 09:30:00,68.66,68.66,68.54,68.58,18900.0,60.4037,60.4037,60.2981,60.3333,18900.0
2012-11-13 09:35:00,68.61,68.75,68.61,68.71,22100.0,60.3597,60.4828,60.3597,60.4476,22100.0
2012-11-13 09:40:00,68.79,68.86,68.79,68.83,4500.0,60.518,60.5796,60.518,60.5532,4500.0
2012-11-13 09:45:00,68.86,69.02,68.86,69.02,500.0,60.5796,60.7204,60.5796,60.7204,500.0
2012-11-13 09:50:00,68.98,68.98,68.91,68.94,2800.0,60.6852,60.6852,60.6236,60.65,2800.0
2012-11-13 09:55:00,68.95,69.15,68.95,69.14,5100.0,60.6588,60.8347,60.6588,60.8259,5100.0
2012-11-13 10:00:00,69.1,69.1,69.01,69.02,1600.0,60.7907,60.7907,60.7116,60.7204,1600.0
2012-11-13 10:05:00,68.99,69.09,68.95,69.04,4900.0,60.694,60.7819,60.6588,60.738,4900.0
2012-11-13 10:10:00,69.11,69.26,69.11,69.19,8400.0,60.7995,60.9315,60.7995,60.8699,8400.0
2012-11-13 10:15:00,69.24,69.26,69.11,69.11,2200.0,60.9139,60.9315,60.7995,60.7995,2200.0
2012-11-13 10:20:00,69.15,69.18,69.09,69.09,2700.0,60.8347,60.8611,60.7819,60.7819,2700.0
2012-11-13 10:25:00,69.14,69.16,69.1,69.1,2200.0,60.8259,60.8435,60.7907,60.7907,2200.0
2012-11-13 10:30:00,69.06,69.1,69.06,69.1,1200.0,60.7556,60.7907,60.7556,60.7907,1200.0
2012-11-13 10:35:00,69.19,69.23,69.16,69.16,3800.0,60.8699,60.9051,60.8435,60.8435,3800.0
2012-11-13 10:40:00,69.19,69.19,69.04,69.04,2500.0,60.8699,60.8699,60.738,60.738,2500.0
2012-11-13 10:45:00,69.04,69.14,69.04,69.14,1300.0,60.738,60.8259,60.738,60.8259,1300.0
2012-11-13 10:50:00,69.15,69.27,69.14,69.27,1700.0,60.8347,60.9403,60.8259,60.9403,1700.0
2012-11-13 10:55:00,69.3,69.36,69.3,69.35,7000.0,60.9667,61.0195,60.9667,61.0107,7000.0
2012-11-13 11:00:00,69.41,69.43,69.38,69.38,1300.0,61.0635,61.0811,61.0371,61.0371,1300.0
2012-11-13 11:05:00,69.47,69.47,69.43,69.44,10000.0,61.1162,61.1162,61.0811,61.0899,10000.0
2012-11-13 11:10:00,69.46,69.46,69.39,69.39,3600.0,61.1075,61.1075,61.0459,61.0459,3600.0
2012-11-13 11:15:00,69.41,69.41,69.36,69.37,6500.0,61.0635,61.0635,61.0195,61.0283,6500.0
2012-11-13 11:20:00,69.42,69.42,69.37,69.38,800.0,61.0723,61.0723,61.0283,61.0371,800.0
2012-11-13 11:25:00,69.37,69.4,69.34,69.37,3400.0,61.0283,61.0547,61.0019,61.0283,3400.0
2012-11-13 11:30:00,69.4,69.4,69.35,69.36,4500.0,61.0547,61.0547,61.0107,61.0195,4500.0
2012-11-13 11:35:00,69.33,69.33,69.3,69.33,2100.0,60.9931,60.9931,60.9667,60.9931,2100.0
2012-11-13 11:40:00,69.32,69.32,69.3,69.3,2000.0,60.9843,60.9843,60.9667,60.9667,2000.0
2012-11-13 11:45:00,69.36,69.37,69.35,69.35,1100.0,61.0195,61.0283,61.0107,61.0107,1100.0
2012-11-13 11:50:00,69.31,69.38,69.3,69.38,2100.0,60.9755,61.0371,60.9667,61.0371,2100.0
2012-11-13 11:55:00,69.41,69.41,69.37,69.38,4400.0,61.0635,61.0635,61.0283,61.0371,4400.0
2012-11-13 12:00:00,69.4,69.41,69.39,69.4,5700.0,61.0547,61.0635,61.0459,61.0547,5700.0
2012-11-13 12:05:00,69.41,69.42,69.29,69.29,10600.0,61.0635,61.0723,60.9579,60.9579,10600.0
2012-11-13 12:10:00,69.28,69.35,69.28,69.35,2200.0,60.9491,61.0107,60.9491,61.0107,2200.0
2012-11-13 12:15:00,69.35,69.37,69.34,69.34,2100.0,61.0107,61.0283,61.0019,61.0019,2100.0
2012-11-13 12:20:00,69.35,69.35,69.29,69.3,20300.0,61.0107,61.0107,60.9579,60.9667,20300.0
2012-11-13 12:25:00,69.29,69.29,69.27,69.28,3500.0,60.9579,60.9579,60.9403,60.9491,3500.0
2012-11-13 12:30:00,69.28,69.29,69.19,69.23,6400.0,60.9491,60.9579,60.8699,60.9051,6400.0
2012-11-13 12:35:00,69.21,69.23,69.17,69.22,6400.0,60.8875,60.9051,60.8523,60.8963,6400.0
2012-11-13 12:40:00,69.22,69.22,69.16,69.16,4300.0,60.8963,60.8963,60.8435,60.8435,4300.0
2012-11-13 12:45:00,69.17,69.25,69.17,69.22,5100.0,60.8523,60.9227,60.8523,60.8963,5100.0
2012-11-13 12:50:00,69.24,69.29,69.22,69.27,3400.0,60.9139,60.9579,60.8963,60.9403,3400.0
2012-11-13 12:55:00,69.26,69.26,69.2,69.21,5000.0,60.9315,60.9315,60.8787,60.8875,5000.0
2012-11-13 13:00:00,69.21,69.21,69.16,69.16,1600.0,60.8875,60.8875,60.8435,60.8435,1600.0
2012-11-13 13:05:00,69.17,69.27,69.17,69.24,5900.0,60.8523,60.9403,60.8523,60.9139,5900.0
2012-11-13 13:10:00,69.24,69.34,69.22,69.34,2200.0,60.9139,61.0019,60.8963,61.0019,2200.0
2012-11-13 13:15:00,69.32,69.37,69.32,69.34,37800.0,60.9843,61.0283,60.9843,61.0019,37800.0
2012-11-13 13:20:00,69.34,69.35,69.29,69.3,23300.0,61.0019,61.0107,60.9579,60.9667,23300.0
2012-11-13 13:25:00,69.3,69.3,69.27,69.28,4200.0,60.9667,60.9667,60.9403,60.9491,4200.0
2012-11-13 13:30:00,69.29,69.31,69.26,69.31,5100.0,60.9579,60.9755,60.9315,60.9755,5100.0
2012-11-13 13:35:00,69.29,69.3,69.22,69.22,7300.0,60.9579,60.9667,60.8963,60.8963,7300.0
2012-11-13 13:40:00,69.23,69.31,69.23,69.28,6200.0,60.9051,60.9755,60.9051,60.9491,6200.0
2012-11-13 13:45:00,69.29,69.31,69.28,69.28,5200.0,60.9579,60.9755,60.9491,60.9491,5200.0
2012-11-13 13:50:00,69.32,69.37,69.29,69.34,8700.0,60.9843,61.0283,60.9579,61.0019,8700.0
2012-11-13 13:55:00,69.34,69.36,69.31,69.36,14500.0,61.0019,61.0195,60.9755,61.0195,14500.0
2012-11-13 14:00:00,69.39,69.42,69.35,69.37,6200.0,61.0459,61.0723,61.0107,61.0283,6200.0
2012-11-13 14:05:00,69.37,69.37,69.31,69.37,11800.0,61.0283,61.0283,60.9755,61.0283,11800.0
2012-11-13 14:10:00,69.35,69.38,69.31,69.31,7700.0,61.0107,61.0371,60.9755,60.9755,7700.0
2012-11-13 14:15:00,69.32,69.38,69.32,69.34,13500.0,60.9843,61.0371,60.9843,61.0019,13500.0
2012-11-13 14:20:00,69.35,69.37,69.29,69.29,20500.0,61.0107,61.0283,60.9579,60.9579,20500.0
2012-11-13 14:25:00,69.3,69.34,69.29,69.33,19800.0,60.9667,61.0019,60.9579,60.9931,19800.0
2012-11-13 14:30:00,69.33,69.33,69.27,69.29,5600.0,60.9931,60.9931,60.9403,60.9579,5600.0
2012-11-13 14:35:00,69.31,69.31,69.22,69.22,5900.0,60.9755,60.9755,60.8963,60.8963,5900.0
2012-11-13 14:40:00,69.26,69.26,69.22,69.22,5200.0,60.9315,60.9315,60.8963,60.8963,5200.0
2012-11-13 14:45:00,69.21,69.27,69.17,69.25,34100.0,60.8875,60.9403,60.8523,60.9227,34100.0
2012-11-13 14:50:00,69.25,69.27,69.21,69.23,12900.0,60.9227,60.9403,60.8875,60.9051,12900.0
2012-11-13 14:55:00,69.25,69.27,69.23,69.23,12400.0,60.9227,60.9403,60.9051,60.9051,12400.0
2012-11-13 15:00:00,69.24,69.29,69.23,69.23,19800.0,60.9139,60.9579,60.9051,60.9051,19800.0
2012-11-13 15:05:00,69.24,69.24,69.15,69.15,31400.0,60.9139,60.9139,60.8347,60.8347,31400.0
2012-11-13 15:10:00,69.14,69.15,69.09,69.11,21200.0,60.8259,60.8347,60.7819,60.7995,21200.0
2012-11-13 15:15:00,69.11,69.11,69.04,69.06,21600.0,60.7995,60.7995,60.738,60.7556,21600.0
2012-11-13 15:20:00,69.06,69.09,68.92,68.95,21600.0,60.7556,60.7819,60.6324,60.6588,21600.0
2012-11-13 15:25:00,68.96,69.01,68.95,68.97,23100.0,60.6676,60.7116,60.6588,60.6764,23100.0
2012-11-13 15:30:00,68.96,69.05,68.95,69.03,29200.0,60.6676,60.7468,60.6588,60.7292,29200.0
2012-11-13 15:35:00,69.02,69.02,68.96,68.99,34600.0,60.7204,60.7204,60.6676,60.694,34600.0
2012-11-13 15:40:00,68.98,69.0,68.87,68.88,46800.0,60.6852,60.7028,60.5884,60.5972,46800.0
2012-11-13 15:45:00,68.88,68.94,68.86,68.92,26000.0,60.5972,60.65,60.5796,60.6324,26000.0
2012-11-13 15:50:00,68.91,68.93,68.83,68.84,23100.0,60.6236,60.6412,60.5532,60.562,23100.0
2012-11-13 15:55:00,68.81,68.87,68.8,68.83,11900.0,60.5356,60.5884,60.5268,60.5532,11900.0
2012-11-14 09:30:00,69.06,69.12,69.0,69.11,16200.0,60.7556,60.8083,60.7028,60.7995,16200.0
2012-11-14 09:35:00,69.09,69.09,69.05,69.05,3000.0,60.7819,60.7819,60.7468,60.7468,3000.0
2012-11-14 09:40:00,69.0,69.0,68.99,68.99,1900.0,60.7028,60.7028,60.694,60.694,1900.0
2012-11-14 09:45:00,69.02,69.06,69.02,69.05,1100.0,60.7204,60.7556,60.7204,60.7468,1100.0
2012-11-14 09:50:00,69.0,69.02,68.99,68.99,2500.0,60.7028,60.7204,60.694,60.694,2500.0
2012-11-14 09:55:00,69.01,69.01,68.88,68.9,4800.0,60.7116,60.7116,60.5972,60.6148,4800.0
2012-11-14 10:00:00,68.94,68.97,68.91,68.93,1900.0,60.65,60.6764,60.6236,60.6412,1900.0
2012-11-14 10:05:00,68.95,69.01,68.89,69.0,4100.0,60.6588,60.7116,60.606,60.7028,4100.0
2012-11-14 10:10:00,68.99,68.99,68.91,68.92,1400.0,60.694,60.694,60.6236,60.6324,1400.0
2012-11-14 10:15:00,68.9,68.9,68.79,68.86,2900.0,60.6148,60.6148,60.518,60.5796,2900.0
2012-11-14 10:20:00,68.75,68.82,68.75,68.82,7900.0,60.4828,60.5444,60.4828,60.5444,7900.0
2012-11-14 10:25:00,68.76,68.81,68.7,68.7,6600.0,60.4916,60.5356,60.4388,60.4388,6600.0
2012-11-14 10:30:00,68.65,68.72,68.65,68.65,3000.0,60.3949,60.4564,60.3949,60.3949,3000.0
2012-11-14 10:35:00,68.62,68.63,68.6,68.63,1900.0,60.3685,60.3773,60.3509,60.3773,1900.0
2012-11-14 10:40:00,68.6,68.6,68.54,68.59,1900.0,60.3509,60.3509,60.2981,60.3421,1900.0
2012-11-14 10:45:00,68.58,68.59,68.54,68.58,1200.0,60.3333,60.3421,60.2981,60.3333,1200.0
2012-11-14 10:50:00,68.58,68.58,68.43,68.49,8100.0,60.3333,60.3333,60.2013,60.2541,8100.0
2012-11-14 10:55:00,68.46,68.51,68.45,68.51,4600.0,60.2277,60.2717,60.2189,60.2717,4600.0
2012-11-14 11:00:00,68.49,68.49,68.41,68.43,5400.0,60.2541,60.2541,60.1837,60.2013,5400.0
2012-11-14 11:05:00,68.44,68.59,68.44,68.59,4900.0,60.2101,60.3421,60.2101,60.3421,4900.0
2012-11-14 11:10:00,68.58,68.6,68.56,68.59,4100.0,60.3333,60.3509,60.3157,60.3421,4100.0
2012-11-14 11:15:00,68.6,68.61,68.58,68.61,6600.0,60.3509,60.3597,60.3333,60.3597,6600.0
2012-11-14 11:20:00,68.6,68.6,68.56,68.57,4600.0,60.3509,60.3509,60.3157,60.3245,4600.0
2012-11-14 11:25:00,68.57,68.65,68.57,68.64,4800.0,60.3245,60.3949,60.3245,60.3861,4800.0
2012-11-14 11:30:00,68.63,68.63,68.56,68.56,4600.0,60.3773,60.3773,60.3157,60.3157,4600.0
2012-11-14 11:35:00,68.54,68.58,68.52,68.54,18000.0,60.2981,60.3333,60.2805,60.2981,18000.0
2012-11-14 11:40:00,68.58,68.69,68.57,68.69,8400.0,60.3333,60.43,60.3245,60.43,8400.0
2012-11-14 11:45:00,68.67,68.73,68.67,68.73,6400.0,60.4124,60.4652,60.4124,60.4652,6400.0
2012-11-14 11:50:00,68.72,68.72,68.68,68.7,9100.0,60.4564,60.4564,60.4212,60.4388,9100.0
2012-11-14 11:55:00,68.69,68.76,68.68,68.72,70800.0,60.43,60.4916,60.4212,60.4564,70800.0
2012-11-14 12:00:00,68.73,68.73,68.68,68.7,111800.0,60.4652,60.4652,60.4212,60.4388,111800.0
2012-11-14 12:05:00,68.71,68.71,68.65,68.66,5100.0,60.4476,60.4476,60.3949,60.4037,5100.0
2012-11-14 12:10:00,68.64,68.66,68.53,68.54,5700.0,60.3861,60.4037,60.2893,60.2981,5700.0
2012-11-14 12:15:00,68.58,68.59,68.54,68.54,240000.0,60.3333,60.3421,60.2981,60.2981,240000.0
2012-11-14 12:20:00,68.53,68.53,68.48,68.52,17500.0,60.2893,60.2893,60.2453,60.2805,17500.0
2012-11-14 12:25:00,68.54,68.6,68.52,68.59,155800.0,60.2981,60.3509,60.2805,60.3421,155800.0
2012-11-14 12:30:00,68.59,68.62,68.55,68.55,23200.0,60.3421,60.3685,60.3069,60.3069,23200.0
2012-11-14 12:35:00,68.55,68.55,68.54,68.54,3100.0,60.3069,60.3069,60.2981,60.2981,3100.0
2012-11-14 12:40:00,68.49,68.53,68.47,68.53,4300.0,60.2541,60.2893,60.2365,60.2893,4300.0
2012-11-14 12:45:00,68.52,68.53,68.48,68.48,3200.0,60.2805,60.2893,60.2453,60.2453,3200.0
2012-11-14 12:50:00,68.5,68.55,68.5,68.55,600.0,60.2629,60.3069,60.2629,60.3069,600.0
2012-11-14 12:55:00,68.51,68.52,68.5,68.51,2500.0,60.2717,60.2805,60.2629,60.2717,2500.0
2012-11-14 13:00:00,68.46,68.5,68.46,68.5,3600.0,60.2277,60.2629,60.2277,60.2629,3600.0
2012-11-14 13:05:00,68.49,68.49,68.46,68.46,6000.0,60.2541,60.2541,60.2277,60.2277,6000.0
2012-11-14 13:10:00,68.46,68.49,68.44,68.46,7400.0,60.2277,60.2541,60.2101,60.2277,7400.0
2012-11-14 13:15:00,68.48,68.54,68.48,68.53,4500.0,60.2453,60.2981,60.2453,60.2893,4500.0
2012-11-14 13:20:00,68.53,68.55,68.52,68.55,35900.0,60.2893,60.3069,60.2805,60.3069,35900.0
2012-11-14 13:25:00,68.54,68.62,68.51,68.51,19000.0,60.2981,60.3685,60.2717,60.2717,19000.0
2012-11-14 13:30:00,68.5,68.51,68.47,68.49,7000.0,60.2629,60.2717,60.2365,60.2541,7000.0
2012-11-14 13:35:00,68.5,68.64,68.5,68.53,4800.0,60.2629,60.3861,60.2629,60.2893,4800.0
2012-11-14 13:40:00,68.58,68.58,68.49,68.5,4300.0,60.3333,60.3333,60.2541,60.2629,4300.0
2012-11-14 13:45:00,68.5,68.53,68.46,68.53,12400.0,60.2629,60.2893,60.2277,60.2893,12400.0
2012-11-14 13:50:00,68.53,68.54,68.5,68.52,7000.0,60.2893,60.2981,60.2629,60.2805,7000.0
2012-11-14 13:55:00,68.52,68.58,68.52,68.58,5100.0,60.2805,60.3333,60.2805,60.3333,5100.0
2012-11-14 14:00:00,68.59,68.65,68.55,68.57,10000.0,60.3421,60.3949,60.3069,60.3245,10000.0
2012-11-14 14:05:00,68.56,68.61,68.5,68.51,17500.0,60.3157,60.3597,60.2629,60.2717,17500.0
2012-11-14 14:10:00,68.51,68.52,68.35,68.41,12400.0,60.2717,60.2805,60.1309,60.1837,12400.0
2012-11-14 14:15:00,68.4,68.42,68.31,68.33,8300.0,60.1749,60.1925,60.0957,60.1133,8300.0
2012-11-14 14:20:00,68.34,68.38,68.3,68.37,5300.0,60.1221,60.1573,60.0869,60.1485,5300.0
2012-11-14 14:25:00,68.36,68.46,68.34,68.45,6500.0,60.1397,60.2277,60.1221,60.2189,6500.0
2012-11-14 14:30:00,68.41,68.42,68.34,68.36,16700.0,60.1837,60.1925,60.1221,60.1397,16700.0
2012-11-14 14:35:00,68.34,68.37,68.31,68.34,6200.0,60.1221,60.1485,60.0957,60.1221,6200.0
2012-11-14 14:40:00,68.33,68.35,68.26,68.31,28100.0,60.1133,60.1309,60.0518,60.0957,28100.0
2012-11-14 14:45:00,68.31,68.35,68.31,68.32,2900.0,60.0957,60.1309,60.0957,60.1045,2900.0
2012-11-14 14:50:00,68.33,68.36,68.33,68.35,1900.0,60.1133,60.1397,60.1133,60.1309,1900.0
2012-11-14 14:55:00,68.33,68.33,68.27,68.29,6400.0,60.1133,60.1133,60.0605,60.0781,6400.0
2012-11-14 15:00:00,68.26,68.27,68.18,68.19,58300.0,60.0518,60.0605,59.9814,59.9902,58300.0
2012-11-14 15:05:00,68.15,68.21,68.02,68.06,53400.0,59.955,60.0078,59.8406,59.8758,53400.0
2012-11-14 15:10:00,68.05,68.11,68.04,68.08,9600.0,59.867,59.9198,59.8582,59.8934,9600.0
2012-11-14 15:15:00,68.07,68.08,67.98,68.01,24500.0,59.8846,59.8934,59.8054,59.8318,24500.0
2012-11-14 15:20:00,67.98,68.04,67.96,67.99,20300.0,59.8054,59.8582,59.7878,59.8142,20300.0
2012-11-14 15:25:00,68.01,68.08,68.0,68.08,7900.0,59.8318,59.8934,59.823,59.8934,7900.0
2012-11-14 15:30:00,68.07,68.07,68.0,68.0,16200.0,59.8846,59.8846,59.823,59.823,16200.0
2012-11-14 15:35:00,68.03,68.08,67.99,68.0,10000.0,59.8494,59.8934,59.8142,59.823,10000.0
2012-11-14 15:40:00,67.97,67.98,67.89,67.91,49500.0,59.7966,59.8054,59.7262,59.7438,49500.0
2012-11-14 15:45:00,67.91,67.93,67.87,67.91,12100.0,59.7438,59.7614,59.7086,59.7438,12100.0
2012-11-14 15:50:00,67.89,67.89,67.76,67.76,17000.0,59.7262,59.7262,59.6119,59.6119,17000.0
2012-11-14 15:55:00,67.79,67.92,67.79,67.89,9300.0,59.6383,59.7526,59.6383,59.7262,9300.0
2012-11-15 09:30:00,67.91,68.0,67.88,68.0,23000.0,59.7438,59.823,59.7174,59.823,23000.0
2012-11-15 09:35:00,67.99,68.15,67.97,68.15,4300.0,59.8142,59.955,59.7966,59.955,4300.0
2012-11-15 09:40:00,68.14,68.14,68.05,68.05,2100.0,59.9462,59.9462,59.867,59.867,2100.0
2012-11-15 09:45:00,68.04,68.04,67.97,67.97,2500.0,59.8582,59.8582,59.7966,59.7966,2500.0
2012-11-15 09:50:00,67.93,67.93,67.82,67.82,4000.0,59.7614,59.7614,59.6647,59.6647,4000.0
2012-11-15 09:55:00,67.86,67.86,67.72,67.72,8300.0,59.6999,59.6999,59.5767,59.5767,8300.0
2012-11-15 10:00:00,67.73,67.81,67.64,67.8,5800.0,59.5855,59.6559,59.5063,59.6471,5800.0
2012-11-15 10:05:00,67.8,67.96,67.8,67.96,2000.0,59.6471,59.7878,59.6471,59.7878,2000.0
2012-11-15 10:10:00,67.98,68.03,67.93,68.0,1300.0,59.8054,59.8494,59.7614,59.823,1300.0
2012-11-15 10:15:00,68.06,68.06,68.05,68.05,1800.0,59.8758,59.8758,59.867,59.867,1800.0
2012-11-15 10:20:00,68.05,68.05,68.02,68.02,200.0,59.867,59.867,59.8406,59.8406,200.0
2012-11-15 10:25:00,67.92,67.92,67.88,67.88,600.0,59.7526,59.7526,59.7174,59.7174,600.0
2012-11-15 10:30:00,67.89,67.96,67.89,67.96,1100.0,59.7262,59.7878,59.7262,59.7878,1100.0
2012-11-15 10:35:00,67.89,67.93,67.88,67.89,1700.0,59.7262,59.7614,59.7174,59.7262,1700.0
2012-11-15 10:40:00,67.92,67.92,67.87,67.9,9500.0,59.7526,59.7526,59.7086,59.735,9500.0
2012-11-15 10:45:00,67.89,67.91,67.81,67.81,6100.0,59.7262,59.7438,59.6559,59.6559,6100.0
2012-11-15 10:50:00,67.86,67.89,67.81,67.81,1000.0,59.6999,59.7262,59.6559,59.6559,1000.0
2012-11-15 10:55:00,67.75,67.75,67.73,67.74,1600.0,59.6031,59.6031,59.5855,59.5943,1600.0
2012-11-15 11:00:00,67.72,67.77,67.72,67.77,2100.0,59.5767,59.6207,59.5767,59.6207,2100.0
2012-11-15 11:05:00,67.75,67.75,67.66,67.66,3800.0,59.6031,59.6031,59.5239,59.5239,3800.0
2012-11-15 11:10:00,67.71,67.75,67.68,67.75,59700.0,59.5679,59.6031,59.5415,59.6031,59700.0
2012-11-15 11:15:00,67.76,67.76,67.61,67.61,8000.0,59.6119,59.6119,59.4799,59.4799,8000.0
2012-11-15 11:20:00,67.62,67.69,67.58,67.69,13100.0,59.4887,59.5503,59.4535,59.5503,13100.0
2012-11-15 11:25:00,67.7,67.72,67.65,67.65,7700.0,59.5591,59.5767,59.5151,59.5151,7700.0
2012-11-15 11:30:00,67.64,67.72,67.63,67.69,16100.0,59.5063,59.5767,59.4975,59.5503,16100.0
2012-11-15 11:35:00,67.68,67.71,67.66,67.71,5800.0,59.5415,59.5679,59.5239,59.5679,5800.0
2012-11-15 11:40:00,67.73,67.73,67.65,67.66,13900.0,59.5855,59.5855,59.5151,59.5239,13900.0
2012-11-15 11:45:00,67.62,67.62,67.49,67.56,13200.0,59.4887,59.4887,59.3743,59.4359,13200.0
2012-11-15 11:50:00,67.57,67.57,67.5,67.54,18600.0,59.4447,59.4447,59.3831,59.4183,18600.0
2012-11-15 11:55:00,67.54,67.57,67.48,67.57,16200.0,59.4183,59.4447,59.3655,59.4447,16200.0
2012-11-15 12:00:00,67.55,67.6,67.55,67.6,22400.0,59.4271,59.4711,59.4271,59.4711,22400.0
2012-11-15 12:05:00,67.6,67.6,67.56,67.58,11200.0,59.4711,59.4711,59.4359,59.4535,11200.0
2012-11-15 12:10:00,67.59,67.59,67.52,67.53,8000.0,59.4623,59.4623,59.4007,59.4095,8000.0
2012-11-15 12:15:00,67.53,67.54,67.51,67.53,17000.0,59.4095,59.4183,59.3919,59.4095,17000.0
2012-11-15 12:20:00,67.53,67.54,67.49,67.5,8400.0,59.4095,59.4183,59.3743,59.3831,8400.0
2012-11-15 12:25:00,67.5,67.53,67.46,67.53,27800.0,59.3831,59.4095,59.348,59.4095,27800.0
2012-11-15 12:30:00,67.53,67.55,67.51,67.55,12800.0,59.4095,59.4271,59.3919,59.4271,12800.0
2012-11-15 12:35:00,67.58,67.7,67.57,67.69,4700.0,59.4535,59.5591,59.4447,59.5503,4700.0
2012-11-15 12:40:00,67.69,67.71,67.62,67.62,3500.0,59.5503,59.5679,59.4887,59.4887,3500.0
2012-11-15 12:45:00,67.6,67.62,67.59,67.62,19700.0,59.4711,59.4887,59.4623,59.4887,19700.0
2012-11-15 12:50:00,67.64,67.64,67.59,67.61,3700.0,59.5063,59.5063,59.4623,59.4799,3700.0
2012-11-15 12:55:00,67.63,67.63,67.58,67.6,3800.0,59.4975,59.4975,59.4535,59.4711,3800.0
2012-11-15 13:00:00,67.6,67.67,67.6,67.61,12300.0,59.4711,59.5327,59.4711,59.4799,12300.0
2012-11-15 13:05:00,67.55,67.67,67.55,67.67,28400.0,59.4271,59.5327,59.4271,59.5327,28400.0
2012-11-15 13:10:00,67.67,67.72,67.67,67.68,11800.0,59.5327,59.5767,59.5327,59.5415,11800.0
2012-11-15 13:15:00,67.67,67.69,67.65,67.67,15000.0,59.5327,59.5503,59.5151,59.5327,15000.0
2012-11-15 13:20:00,67.66,67.78,67.66,67.78,14900.0,59.5239,59.6295,59.5239,59.6295,14900.0
2012-11-15 13:25:00,67.79,67.82,67.76,67.81,10200.0,59.6383,59.6647,59.6119,59.6559,10200.0
2012-11-15 13:30:00,67.83,67.83,67.77,67.79,18500.0,59.6735,59.6735,59.6207,59.6383,18500.0
2012-11-15 13:35:00,67.79,67.93,67.79,67.93,14600.0,59.6383,59.7614,59.6383,59.7614,14600.0
2012-11-15 13:40:00,67.92,67.92,67.88,67.91,9400.0,59.7526,59.7526,59.7174,59.7438,9400.0
2012-11-15 13:45:00,67.9,67.92,67.88,67.88,23100.0,59.735,59.7526,59.7174,59.7174,23100.0
2012-11-15 13:50:00,67.9,68.04,67.9,68.04,13800.0,59.735,59.8582,59.735,59.8582,13800.0
2012-11-15 13:55:00,68.01,68.01,67.92,67.92,12200.0,59.8318,59.8318,59.7526,59.7526,12200.0
2012-11-15 14:00:00,67.9,67.93,67.85,67.88,43700.0,59.735,59.7614,59.6911,59.7174,43700.0
2012-11-15 14:05:00,67.87,67.89,67.8,67.82,35400.0,59.7086,59.7262,59.6471,59.6647,35400.0
2012-11-15 14:10:00,67.8,67.88,67.79,67.86,14800.0,59.6471,59.7174,59.6383,59.6999,14800.0
2012-11-15 14:15:00,67.82,67.84,67.78,67.82,24400.0,59.6647,59.6823,59.6295,59.6647,24400.0
2012-11-15 14:20:00,67.81,67.84,67.76,67.84,17800.0,59.6559,59.6823,59.6119,59.6823,17800.0
2012-11-15 14:25:00,67.84,67.86,67.77,67.83,15000.0,59.6823,59.6999,59.6207,59.6735,15000.0
2012-11-15 14:30:00,67.83,67.83,67.73,67.77,20500.0,59.6735,59.6735,59.5855,59.6207,20500.0
2012-11-15 14:35:00,67.77,67.78,67.74,67.76,13600.0,59.6207,59.6295,59.5943,59.6119,13600.0
2012-11-15 14:40:00,67.77,67.82,67.77,67.79,22000.0,59.6207,59.6647,59.6207,59.6383,22000.0
2012-11-15 14:45:00,67.76,67.82,67.75,67.77,20200.0,59.6119,59.6647,59.6031,59.6207,20200.0
2012-11-15 14:50:00,67.77,67.84,67.76,67.83,38100.0,59.6207,59.6823,59.6119,59.6735,38100.0
2012-11-15 14:55:00,67.84,67.87,67.79,67.8,13500.0,59.6823,59.7086,59.6383,59.6471,13500.0
2012-11-15 15:00:00,67.79,67.79,67.65,67.66,23400.0,59.6383,59.6383,59.5151,59.5239,23400.0
2012-11-15 15:05:00,67.65,67.69,67.56,67.63,54200.0,59.5151,59.5503,59.4359,59.4975,54200.0
2012-11-15 15:10:00,67.64,67.66,67.62,67.62,11200.0,59.5063,59.5239,59.4887,59.4887,11200.0
2012-11-15 15:15:00,67.62,67.71,67.62,67.66,12800.0,59.4887,59.5679,59.4887,59.5239,12800.0
2012-11-15 15:20:00,67.68,67.7,67.63,67.64,19000.0,59.5415,59.5591,59.4975,59.5063,19000.0
2012-11-15 15:25:00,67.63,67.67,67.58,67.62,19100.0,59.4975,59.5327,59.4535,59.4887,19100.0
2012-11-15 15:30:00,67.59,67.64,67.59,67.6,14800.0,59.4623,59.5063,59.4623,59.4711,14800.0
2012-11-15 15:35:00,67.59,67.6,67.54,67.59,17300.0,59.4623,59.4711,59.4183,59.4623,17300.0
2012-11-15 15:40:00,67.69,67.83,67.69,67.8,14600.0,59.5503,59.6735,59.5503,59.6471,14600.0
2012-11-15 15:45:00,67.81,67.91,67.81,67.87,21200.0,59.6559,59.7438,59.6559,59.7086,21200.0
2012-11-15 15:50:00,67.83,67.83,67.78,67.8,15400.0,59.6735,59.6735,59.6295,59.6471,15400.0
2012-11-15 15:55:00,67.81,67.9,67.81,67.81,16200.0,59.6559,59.735,59.6559,59.6559,16200.0
2012-11-16 09:30:00,67.87,67.91,67.71,67.78,33500.0,59.7086,59.7438,59.5679,59.6295,33500.0
2012-11-16 09:35:00,67.76,67.88,67.76,67.88,11200.0,59.6119,59.7174,59.6119,59.7174,11200.0
2012-11-16 09:40:00,67.9,67.9,67.82,67.82,1000.0,59.735,59.735,59.6647,59.6647,1000.0
2012-11-16 09:45:00,67.7,67.75,67.69,67.7,1500.0,59.5591,59.6031,59.5503,59.5591,1500.0
2012-11-16 09:50:00,67.72,67.74,67.65,67.65,4600.0,59.5767,59.5943,59.5151,59.5151,4600.0
2012-11-16 09:55:00,67.61,67.68,67.58,67.66,6600.0,59.4799,59.5415,59.4535,59.5239,6600.0
2012-11-16 10:00:00,67.65,67.69,67.45,67.45,13900.0,59.5151,59.5503,59.3392,59.3392,13900.0
2012-11-16 10:05:00,67.5,67.57,67.47,67.57,2100.0,59.3831,59.4447,59.3567,59.4447,2100.0
2012-11-16 10:10:00,67.59,67.61,67.48,67.57,4100.0,59.4623,59.4799,59.3655,59.4447,4100.0
2012-11-16 10:15:00,67.55,67.68,67.53,67.65,5800.0,59.4271,59.5415,59.4095,59.5151,5800.0
2012-11-16 10:20:00,67.65,67.66,67.64,67.64,6200.0,59.5151,59.5239,59.5063,59.5063,6200.0
2012-11-16 10:25:00,67.69,67.75,67.69,67.71,3500.0,59.5503,59.6031,59.5503,59.5679,3500.0
2012-11-16 10:30:00,67.76,67.76,67.69,67.69,1100.0,59.6119,59.6119,59.5503,59.5503,1100.0
2012-11-16 10:35:00,67.73,67.82,67.73,67.82,1400.0,59.5855,59.6647,59.5855,59.6647,1400.0
2012-11-16 10:40:00,67.82,67.82,67.79,67.79,500.0,59.6647,59.6647,59.6383,59.6383,500.0
2012-11-16 10:45:00,67.73,67.74,67.68,67.72,4000.0,59.5855,59.5943,59.5415,59.5767,4000.0
2012-11-16 10:50:00,67.67,67.74,67.67,67.7,1100.0,59.5327,59.5943,59.5327,59.5591,1100.0
2012-11-16 10:55:00,67.69,67.73,67.69,67.7,1100.0,59.5503,59.5855,59.5503,59.5591,1100.0
2012-11-16 11:00:00,67.69,67.71,67.67,67.71,5400.0,59.5503,59.5679,59.5327,59.5679,5400.0
2012-11-16 11:05:00,67.65,67.65,67.65,67.65,400.0,59.5151,59.5151,59.5151,59.5151,400.0
2012-11-16 11:10:00,67.61,67.61,67.59,67.59,400.0,59.4799,59.4799,59.4623,59.4623,400.0
2012-11-16 11:15:00,67.57,67.6,67.5,67.52,68500.0,59.4447,59.4711,59.3831,59.4007,68500.0
2012-11-16 11:20:00,67.55,67.58,67.52,67.52,21900.0,59.4271,59.4535,59.4007,59.4007,21900.0
2012-11-16 11:25:00,67.5,67.5,67.39,67.4,3500.0,59.3831,59.3831,59.2864,59.2952,3500.0
2012-11-16 11:30:00,67.37,67.43,67.37,67.43,1100.0,59.2688,59.3216,59.2688,59.3216,1100.0
2012-11-16 11:35:00,67.47,67.5,67.47,67.47,1200.0,59.3567,59.3831,59.3567,59.3567,1200.0
2012-11-16 11:40:00,67.53,67.89,67.53,67.71,12300.0,59.4095,59.7262,59.4095,59.5679,12300.0
2012-11-16 11:45:00,67.78,67.9,67.65,67.9,5700.0,59.6295,59.735,59.5151,59.735,5700.0
2012-11-16 11:50:00,67.92,68.01,67.92,67.93,4400.0,59.7526,59.8318,59.7526,59.7614,4400.0
2012-11-16 11:55:00,67.87,68.08,67.87,68.08,4200.0,59.7086,59.8934,59.7086,59.8934,4200.0
2012-11-16 12:00:00,68.12,68.16,68.09,68.16,2700.0,59.9286,59.9638,59.9022,59.9638,2700.0
2012-11-16 12:05:00,68.13,68.13,68.01,68.03,1500.0,59.9374,59.9374,59.8318,59.8494,1500.0
2012-11-16 12:10:00,68.08,68.15,68.03,68.05,6100.0,59.8934,59.955,59.8494,59.867,6100.0
2012-11-16 12:15:00,68.08,68.09,68.03,68.09,1300.0,59.8934,59.9022,59.8494,59.9022,1300.0
2012-11-16 12:20:00,68.15,68.15,68.07,68.07,3600.0,59.955,59.955,59.8846,59.8846,3600.0
2012-11-16 12:25:00,68.16,68.2,68.16,68.2,2000.0,59.9638,59.999,59.9638,59.999,2000.0
2012-11-16 12:30:00,68.23,68.32,68.23,68.29,5300.0,60.0254,60.1045,60.0254,60.0781,5300.0
2012-11-16 12:35:00,68.3,68.33,68.25,68.25,33000.0,60.0869,60.1133,60.043,60.043,33000.0
2012-11-16 12:40:00,68.28,68.3,68.23,68.25,4400.0,60.0693,60.0869,60.0254,60.043,4400.0
2012-11-16 12:45:00,68.19,68.22,68.19,68.2,1700.0,59.9902,60.0166,59.9902,59.999,1700.0
2012-11-16 12:50:00,68.21,68.21,68.12,68.14,2500.0,60.0078,60.0078,59.9286,59.9462,2500.0
2012-11-16 12:55:00,68.15,68.19,68.15,68.16,2400.0,59.955,59.9902,59.955,59.9638,2400.0
2012-11-16 13:00:00,68.13,68.13,68.1,68.13,3300.0,59.9374,59.9374,59.911,59.9374,3300.0
2012-11-16 13:05:00,68.09,68.16,68.09,68.16,1700.0,59.9022,59.9638,59.9022,59.9638,1700.0
2012-11-16 13:10:00,68.15,68.15,68.11,68.11,600.0,59.955,59.955,59.9198,59.9198,600.0
2012-11-16 13:15:00,68.06,68.07,68.0,68.0,1100.0,59.8758,59.8846,59.823,59.823,1100.0
2012-11-16 13:20:00,67.99,68.07,67.99,68.05,55200.0,59.8142,59.8846,59.8142,59.867,55200.0
2012-11-16 13:25:00,68.04,68.11,68.04,68.09,31800.0,59.8582,59.9198,59.8582,59.9022,31800.0
2012-11-16 13:30:00,68.12,68.13,68.09,68.09,7800.0,59.9286,59.9374,59.9022,59.9022,7800.0
2012-11-16 13:35:00,68.04,68.07,68.02,68.03,4200.0,59.8582,59.8846,59.8406,59.8494,4200.0
2012-11-16 13:40:00,68.03,68.07,68.03,68.06,4300.0,59.8494,59.8846,59.8494,59.8758,4300.0
2012-11-16 13:45:00,68.04,68.1,68.04,68.06,2500.0,59.8582,59.911,59.8582,59.8758,2500.0
2012-11-16 13:50:00,68.07,68.14,68.07,68.11,7000.0,59.8846,59.9462,59.8846,59.9198,7000.0
2012-11-16 13:55:00,68.11,68.2,68.11,68.16,5700.0,59.9198,59.999,59.9198,59.9638,5700.0
2012-11-16 14:00:00,68.16,68.18,68.09,68.1,8800.0,59.9638,59.9814,59.9022,59.911,8800.0
2012-11-16 14:05:00,68.12,68.14,68.09,68.11,15600.0,59.9286,59.9462,59.9022,59.9198,15600.0
2012-11-16 14:10:00,68.12,68.12,68.05,68.05,9100.0,59.9286,59.9286,59.867,59.867,9100.0
2012-11-16 14:15:00,68.04,68.04,67.98,67.99,3900.0,59.8582,59.8582,59.8054,59.8142,3900.0
2012-11-16 14:20:00,68.02,68.04,67.89,67.91,5400.0,59.8406,59.8582,59.7262,59.7438,5400.0
2012-11-16 14:25:00,67.9,67.94,67.9,67.92,5600.0,59.735,59.7702,59.735,59.7526,5600.0
2012-11-16 14:30:00,67.92,67.93,67.78,67.81,8800.0,59.7526,59.7614,59.6295,59.6559,8800.0
2012-11-16 14:35:00,67.82,67.86,67.81,67.86,2700.0,59.6647,59.6999,59.6559,59.6999,2700.0
2012-11-16 14:40:00,67.93,67.95,67.9,67.9,4400.0,59.7614,59.779,59.735,59.735,4400.0
2012-11-16 14:45:00,67.89,67.99,67.89,67.97,7000.0,59.7262,59.8142,59.7262,59.7966,7000.0
2012-11-16 14:50:00,67.98,68.04,67.98,68.01,12700.0,59.8054,59.8582,59.8054,59.8318,12700.0
2012-11-16 14:55:00,67.98,68.05,67.97,68.04,13300.0,59.8054,59.867,59.7966,59.8582,13300.0
2012-11-16 15:00:00,68.02,68.02,67.93,67.94,6900.0,59.8406,59.8406,59.7614,59.7702,6900.0
2012-11-16 15:05:00,67.95,68.07,67.95,68.06,49300.0,59.779,59.8846,59.779,59.8758,49300.0
2012-11-16 15:10:00,68.06,68.06,67.99,68.03,7700.0,59.8758,59.8758,59.8142,59.8494,7700.0
2012-11-16 15:15:00,68.06,68.09,68.05,68.07,10300.0,59.8758,59.9022,59.867,59.8846,10300.0
2012-11-16 15:20:00,68.07,68.15,68.06,68.14,11700.0,59.8846,59.955,59.8758,59.9462,11700.0
2012-11-16 15:25:00,68.09,68.16,68.08,68.16,3500.0,59.9022,59.9638,59.8934,59.9638,3500.0
2012-11-16 15:30:00,68.14,68.26,68.14,68.22,17200.0,59.9462,60.0518,59.9462,60.0166,17200.0
2012-11-16 15:35:00,68.23,68.26,68.2,68.26,12700.0,60.0254,60.0518,59.999,60.0518,12700.0
2012-11-16 15:40:00,68.3,68.31,68.27,68.3,12900.0,60.0869,60.0957,60.0605,60.0869,12900.0
2012-11-16 15:45:00,68.28,68.32,68.12,68.12,12400.0,60.0693,60.1045,59.9286,59.9286,12400.0
2012-11-16 15:50:00,68.14,68.16,68.11,68.12,11100.0,59.9462,59.9638,59.9198,59.9286,11100.0
2012-11-16 15:55:00,68.13,68.25,68.13,68.18,10000.0,59.9374,60.043,59.9374,59.9814,10000.0
2012-11-19 09:30:00,68.98,69.05,68.93,69.01,13500.0,60.6852,60.7468,60.6412,60.7116,13500.0
2012-11-19 09:35:00,69.05,69.21,69.05,69.21,2900.0,60.7468,60.8875,60.7468,60.8875,2900.0
2012-11-19 09:40:00,69.26,69.26,69.17,69.2,6700.0,60.9315,60.9315,60.8523,60.8787,6700.0
2012-11-19 09:45:00,69.16,69.22,69.15,69.19,6900.0,60.8435,60.8963,60.8347,60.8699,6900.0
2012-11-19 09:50:00,69.26,69.29,69.24,69.26,2700.0,60.9315,60.9579,60.9139,60.9315,2700.0
2012-11-19 09:55:00,69.3,69.3,69.23,69.23,5100.0,60.9667,60.9667,60.9051,60.9051,5100.0
2012-11-19 10:00:00,69.27,69.3,69.19,69.2,5300.0,60.9403,60.9667,60.8699,60.8787,5300.0
2012-11-19 10:05:00,69.21,69.23,69.14,69.14,2000.0,60.8875,60.9051,60.8259,60.8259,2000.0
2012-11-19 10:10:00,69.13,69.17,69.13,69.13,900.0,60.8171,60.8523,60.8171,60.8171,900.0
2012-11-19 10:15:00,69.13,69.24,69.12,69.24,1500.0,60.8171,60.9139,60.8083,60.9139,1500.0
2012-11-19 10:20:00,69.27,69.28,69.19,69.19,2300.0,60.9403,60.9491,60.8699,60.8699,2300.0
2012-11-19 10:25:00,69.16,69.16,69.15,69.15,1900.0,60.8435,60.8435,60.8347,60.8347,1900.0
2012-11-19 10:30:00,69.17,69.18,69.17,69.18,1000.0,60.8523,60.8611,60.8523,60.8611,1000.0
2012-11-19 10:35:00,69.2,69.22,69.18,69.22,1300.0,60.8787,60.8963,60.8611,60.8963,1300.0
2012-11-19 10:40:00,69.22,69.29,69.22,69.29,2400.0,60.8963,60.9579,60.8963,60.9579,2400.0
2012-11-19 10:45:00,69.29,69.3,69.29,69.29,1100.0,60.9579,60.9667,60.9579,60.9579,1100.0
2012-11-19 10:50:00,69.29,69.3,69.27,69.28,5000.0,60.9579,60.9667,60.9403,60.9491,5000.0
2012-11-19 10:55:00,69.28,69.28,69.23,69.24,6900.0,60.9491,60.9491,60.9051,60.9139,6900.0
2012-11-19 11:00:00,69.28,69.3,69.26,69.26,1600.0,60.9491,60.9667,60.9315,60.9315,1600.0
2012-11-19 11:05:00,69.27,69.27,69.24,69.25,900.0,60.9403,60.9403,60.9139,60.9227,900.0
2012-11-19 11:10:00,69.25,69.28,69.24,69.26,1500.0,60.9227,60.9491,60.9139,60.9315,1500.0
2012-11-19 11:15:00,69.3,69.35,69.28,69.29,127100.0,60.9667,61.0107,60.9491,60.9579,127100.0
2012-11-19 11:20:00,69.31,69.32,69.3,69.3,3000.0,60.9755,60.9843,60.9667,60.9667,3000.0
2012-11-19 11:25:00,69.31,69.32,69.3,69.32,2600.0,60.9755,60.9843,60.9667,60.9843,2600.0
2012-11-19 11:30:00,69.31,69.31,69.26,69.27,1000.0,60.9755,60.9755,60.9315,60.9403,1000.0
2012-11-19 11:35:00,69.28,69.29,69.27,69.29,2800.0,60.9491,60.9579,60.9403,60.9579,2800.0
2012-11-19 11:40:00,69.29,69.29,69.25,69.28,14000.0,60.9579,60.9579,60.9227,60.9491,14000.0
2012-11-19 11:45:00,69.29,69.29,69.26,69.28,3200.0,60.9579,60.9579,60.9315,60.9491,3200.0
2012-11-19 11:50:00,69.3,69.33,69.29,69.29,7400.0,60.9667,60.9931,60.9579,60.9579,7400.0
2012-11-19 11:55:00,69.31,69.34,69.3,69.34,2600.0,60.9755,61.0019,60.9667,61.0019,2600.0
2012-11-19 12:00:00,69.33,69.43,69.31,69.42,5900.0,60.9931,61.0811,60.9755,61.0723,5900.0
2012-11-19 12:05:00,69.42,69.44,69.4,69.41,2100.0,61.0723,61.0899,61.0547,61.0635,2100.0
2012-11-19 12:10:00,69.43,69.44,69.42,69.42,8300.0,61.0811,61.0899,61.0723,61.0723,8300.0
2012-11-19 12:15:00,69.42,69.42,69.4,69.4,2900.0,61.0723,61.0723,61.0547,61.0547,2900.0
2012-11-19 12:20:00,69.41,69.46,69.41,69.46,1900.0,61.0635,61.1075,61.0635,61.1075,1900.0
2012-11-19 12:25:00,69.42,69.45,69.42,69.45,1600.0,61.0723,61.0987,61.0723,61.0987,1600.0
2012-11-19 12:30:00,69.44,69.46,69.44,69.44,2700.0,61.0899,61.1075,61.0899,61.0899,2700.0
2012-11-19 12:35:00,69.44,69.46,69.43,69.44,2000.0,61.0899,61.1075,61.0811,61.0899,2000.0
2012-11-19 12:40:00,69.43,69.44,69.43,69.44,1800.0,61.0811,61.0899,61.0811,61.0899,1800.0
2012-11-19 12:45:00,69.44,69.44,69.4,69.42,2700.0,61.0899,61.0899,61.0547,61.0723,2700.0
2012-11-19 12:50:00,69.41,69.41,69.39,69.41,2600.0,61.0635,61.0635,61.0459,61.0635,2600.0
2012-11-19 12:55:00,69.39,69.41,69.39,69.4,4500.0,61.0459,61.0635,61.0459,61.0547,4500.0
2012-11-19 13:00:00,69.43,69.43,69.4,69.42,5100.0,61.0811,61.0811,61.0547,61.0723,5100.0
2012-11-19 13:05:00,69.43,69.45,69.4,69.42,31600.0,61.0811,61.0987,61.0547,61.0723,31600.0
2012-11-19 13:10:00,69.41,69.41,69.38,69.39,5500.0,61.0635,61.0635,61.0371,61.0459,5500.0
2012-11-19 13:15:00,69.37,69.37,69.34,69.34,3700.0,61.0283,61.0283,61.0019,61.0019,3700.0
2012-11-19 13:20:00,69.33,69.36,69.33,69.36,3100.0,60.9931,61.0195,60.9931,61.0195,3100.0
2012-11-19 13:25:00,69.37,69.37,69.34,69.34,1700.0,61.0283,61.0283,61.0019,61.0019,1700.0
2012-11-19 13:30:00,69.35,69.38,69.35,69.38,2000.0,61.0107,61.0371,61.0107,61.0371,2000.0
2012-11-19 13:35:00,69.38,69.39,69.36,69.36,3300.0,61.0371,61.0459,61.0195,61.0195,3300.0
2012-11-19 13:40:00,69.35,69.35,69.33,69.34,700.0,61.0107,61.0107,60.9931,61.0019,700.0
2012-11-19 13:45:00,69.34,69.34,69.3,69.33,1000.0,61.0019,61.0019,60.9667,60.9931,1000.0
2012-11-19 13:50:00,69.34,69.37,69.33,69.37,5200.0,61.0019,61.0283,60.9931,61.0283,5200.0
2012-11-19 13:55:00,69.37,69.4,69.36,69.38,18000.0,61.0283,61.0547,61.0195,61.0371,18000.0
2012-11-19 14:00:00,69.38,69.42,69.38,69.41,2300.0,61.0371,61.0723,61.0371,61.0635,2300.0
2012-11-19 14:05:00,69.41,69.42,69.4,69.42,4800.0,61.0635,61.0723,61.0547,61.0723,4800.0
2012-11-19 14:10:00,69.43,69.43,69.41,69.43,18200.0,61.0811,61.0811,61.0635,61.0811,18200.0
2012-11-19 14:15:00,69.4,69.44,69.4,69.44,8800.0,61.0547,61.0899,61.0547,61.0899,8800.0
2012-11-19 14:20:00,69.43,69.46,69.43,69.45,2900.0,61.0811,61.1075,61.0811,61.0987,2900.0
2012-11-19 14:25:00,69.44,69.47,69.43,69.45,5000.0,61.0899,61.1162,61.0811,61.0987,5000.0
2012-11-19 14:30:00,69.45,69.46,69.43,69.45,7200.0,61.0987,61.1075,61.0811,61.0987,7200.0
2012-11-19 14:35:00,69.43,69.45,69.41,69.45,5600.0,61.0811,61.0987,61.0635,61.0987,5600.0
2012-11-19 14:40:00,69.42,69.51,69.42,69.51,21300.0,61.0723,61.1514,61.0723,61.1514,21300.0
2012-11-19 14:45:00,69.51,69.56,69.5,69.54,5500.0,61.1514,61.1954,61.1426,61.1778,5500.0
2012-11-19 14:50:00,69.57,69.57,69.52,69.52,6900.0,61.2042,61.2042,61.1602,61.1602,6900.0
2012-11-19 14:55:00,69.51,69.53,69.51,69.53,2900.0,61.1514,61.169,61.1514,61.169,2900.0
2012-11-19 15:00:00,69.52,69.52,69.51,69.52,2400.0,61.1602,61.1602,61.1514,61.1602,2400.0
2012-11-19 15:05:00,69.52,69.52,69.49,69.5,2800.0,61.1602,61.1602,61.1338,61.1426,2800.0
2012-11-19 15:10:00,69.5,69.57,69.5,69.55,78100.0,61.1426,61.2042,61.1426,61.1866,78100.0
2012-11-19 15:15:00,69.55,69.56,69.54,69.56,6100.0,61.1866,61.1954,61.1778,61.1954,6100.0
2012-11-19 15:20:00,69.56,69.6,69.56,69.59,3900.0,61.1954,61.2306,61.1954,61.2218,3900.0
2012-11-19 15:25:00,69.59,69.61,69.58,69.59,1500.0,61.2218,61.2394,61.213,61.2218,1500.0
2012-11-19 15:30:00,69.58,69.62,69.57,69.62,22200.0,61.213,61.2482,61.2042,61.2482,22200.0
2012-11-19 15:35:00,69.62,69.63,69.58,69.59,11000.0,61.2482,61.257,61.213,61.2218,11000.0
2012-11-19 15:40:00,69.59,69.6,69.56,69.57,6500.0,61.2218,61.2306,61.1954,61.2042,6500.0
2012-11-19 15:45:00,69.57,69.6,69.56,69.58,9100.0,61.2042,61.2306,61.1954,61.213,9100.0
2012-11-19 15:50:00,69.59,69.72,69.58,69.72,6300.0,61.2218,61.3362,61.213,61.3362,6300.0
2012-11-19 15:55:00,69.72,69.72,69.69,69.71,6700.0,61.3362,61.3362,61.3098,61.3274,6700.0
2012-11-20 09:30:00,69.71,69.71,69.54,69.54,18600.0,61.3274,61.3274,61.1778,61.1778,18600.0
2012-11-20 09:35:00,69.57,69.65,69.51,69.65,7500.0,61.2042,61.2746,61.1514,61.2746,7500.0
2012-11-20 09:40:00,69.54,69.57,69.51,69.54,2900.0,61.1778,61.2042,61.1514,61.1778,2900.0
2012-11-20 09:45:00,69.61,69.67,69.6,69.64,7200.0,61.2394,61.2922,61.2306,61.2658,7200.0
2012-11-20 09:50:00,69.66,69.66,69.59,69.59,8300.0,61.2834,61.2834,61.2218,61.2218,8300.0
2012-11-20 09:55:00,69.6,69.71,69.6,69.66,5400.0,61.2306,61.3274,61.2306,61.2834,5400.0
2012-11-20 10:00:00,69.68,69.69,69.66,69.69,2500.0,61.301,61.3098,61.2834,61.3098,2500.0
2012-11-20 10:05:00,69.67,69.67,69.62,69.64,600.0,61.2922,61.2922,61.2482,61.2658,600.0
2012-11-20 10:10:00,69.65,69.74,69.61,69.74,3900.0,61.2746,61.3538,61.2394,61.3538,3900.0
2012-11-20 10:15:00,69.73,69.79,69.73,69.79,900.0,61.345,61.3978,61.345,61.3978,900.0
2012-11-20 10:20:00,69.8,69.8,69.76,69.78,4800.0,61.4066,61.4066,61.3714,61.389,4800.0
2012-11-20 10:25:00,69.76,69.77,69.72,69.72,4500.0,61.3714,61.3802,61.3362,61.3362,4500.0
2012-11-20 10:30:00,69.73,69.76,69.73,69.75,7200.0,61.345,61.3714,61.345,61.3626,7200.0
2012-11-20 10:35:00,69.78,69.82,69.74,69.81,11000.0,61.389,61.4242,61.3538,61.4154,11000.0
2012-11-20 10:40:00,69.81,69.84,69.76,69.76,8600.0,61.4154,61.4418,61.3714,61.3714,8600.0
2012-11-20 10:45:00,69.8,69.84,69.79,69.79,900.0,61.4066,61.4418,61.3978,61.3978,900.0
2012-11-20 10:50:00,69.79,69.79,69.72,69.72,1600.0,61.3978,61.3978,61.3362,61.3362,1600.0
2012-11-20 10:55:00,69.71,69.74,69.68,69.68,900.0,61.3274,61.3538,61.301,61.301,900.0
2012-11-20 11:00:00,69.65,69.65,69.64,69.64,1500.0,61.2746,61.2746,61.2658,61.2658,1500.0
2012-11-20 11:05:00,69.66,69.69,69.61,69.65,3800.0,61.2834,61.3098,61.2394,61.2746,3800.0
2012-11-20 11:10:00,69.67,69.67,69.63,69.65,53000.0,61.2922,61.2922,61.257,61.2746,53000.0
2012-11-20 11:15:00,69.68,69.73,69.68,69.72,11500.0,61.301,61.345,61.301,61.3362,11500.0
2012-11-20 11:20:00,69.72,69.76,69.71,69.76,17100.0,61.3362,61.3714,61.3274,61.3714,17100.0
2012-11-20 11:25:00,69.78,69.8,69.77,69.77,8600.0,61.389,61.4066,61.3802,61.3802,8600.0
2012-11-20 11:30:00,69.77,69.79,69.76,69.76,3500.0,61.3802,61.3978,61.3714,61.3714,3500.0
2012-11-20 11:35:00,69.76,69.78,69.73,69.74,7800.0,61.3714,61.389,61.345,61.3538,7800.0
2012-11-20 11:40:00,69.73,69.79,69.72,69.79,3500.0,61.345,61.3978,61.3362,61.3978,3500.0
2012-11-20 11:45:00,69.79,69.81,69.75,69.76,11100.0,61.3978,61.4154,61.3626,61.3714,11100.0
2012-11-20 11:50:00,69.76,69.87,69.75,69.86,7300.0,61.3714,61.4681,61.3626,61.4594,7300.0
2012-11-20 11:55:00,69.91,69.91,69.83,69.86,11000.0,61.5033,61.5033,61.433,61.4594,11000.0
2012-11-20 12:00:00,69.88,69.89,69.85,69.87,4800.0,61.4769,61.4857,61.4506,61.4681,4800.0
2012-11-20 12:05:00,69.86,69.86,69.79,69.8,3900.0,61.4594,61.4594,61.3978,61.4066,3900.0
2012-11-20 12:10:00,69.81,69.83,69.8,69.81,5100.0,61.4154,61.433,61.4066,61.4154,5100.0
2012-11-20 12:15:00,69.78,69.79,69.73,69.74,4700.0,61.389,61.3978,61.345,61.3538,4700.0
2012-11-20 12:20:00,69.73,69.76,69.73,69.74,3100.0,61.345,61.3714,61.345,61.3538,3100.0
2012-11-20 12:25:00,69.74,69.74,69.69,69.69,800.0,61.3538,61.3538,61.3098,61.3098,800.0
2012-11-20 12:30:00,69.72,69.73,69.7,69.73,2000.0,61.3362,61.345,61.3186,61.345,2000.0
2012-11-20 12:35:00,69.67,69.7,69.67,69.67,3900.0,61.2922,61.3186,61.2922,61.2922,3900.0
2012-11-20 12:40:00,69.65,69.7,69.64,69.68,16100.0,61.2746,61.3186,61.2658,61.301,16100.0
2012-11-20 12:45:00,69.69,69.69,69.65,69.69,4700.0,61.3098,61.3098,61.2746,61.3098,4700.0
2012-11-20 12:50:00,69.71,69.71,69.69,69.71,1200.0,61.3274,61.3274,61.3098,61.3274,1200.0
2012-11-20 12:55:00,69.73,69.74,69.72,69.72,800.0,61.345,61.3538,61.3362,61.3362,800.0
2012-11-20 13:00:00,69.68,69.69,69.58,69.61,13200.0,61.301,61.3098,61.213,61.2394,13200.0
2012-11-20 13:05:00,69.61,69.62,69.56,69.56,11100.0,61.2394,61.2482,61.1954,61.1954,11100.0
2012-11-20 13:10:00,69.51,69.51,69.36,69.43,7500.0,61.1514,61.1514,61.0195,61.0811,7500.0
2012-11-20 13:15:00,69.42,69.5,69.42,69.47,13700.0,61.0723,61.1426,61.0723,61.1162,13700.0
2012-11-20 13:20:00,69.46,69.5,69.45,69.47,57100.0,61.1075,61.1426,61.0987,61.1162,57100.0
2012-11-20 13:25:00,69.47,69.47,69.25,69.25,26400.0,61.1162,61.1162,60.9227,60.9227,26400.0
2012-11-20 13:30:00,69.27,69.36,69.27,69.35,9500.0,60.9403,61.0195,60.9403,61.0107,9500.0
2012-11-20 13:35:00,69.36,69.42,69.35,69.41,9100.0,61.0195,61.0723,61.0107,61.0635,9100.0
2012-11-20 13:40:00,69.42,69.44,69.42,69.44,6400.0,61.0723,61.0899,61.0723,61.0899,6400.0
2012-11-20 13:45:00,69.38,69.47,69.38,69.47,14200.0,61.0371,61.1162,61.0371,61.1162,14200.0
2012-11-20 13:50:00,69.49,69.52,69.45,69.51,15500.0,61.1338,61.1602,61.0987,61.1514,15500.0
2012-11-20 13:55:00,69.51,69.56,69.46,69.54,8600.0,61.1514,61.1954,61.1075,61.1778,8600.0
2012-11-20 14:00:00,69.53,69.53,69.47,69.47,9600.0,61.169,61.169,61.1162,61.1162,9600.0
2012-11-20 14:05:00,69.5,69.53,69.48,69.5,38000.0,61.1426,61.169,61.125,61.1426,38000.0
2012-11-20 14:10:00,69.5,69.58,69.5,69.55,22700.0,61.1426,61.213,61.1426,61.1866,22700.0
2012-11-20 14:15:00,69.56,69.63,69.56,69.56,7000.0,61.1954,61.257,61.1954,61.1954,7000.0
2012-11-20 14:20:00,69.57,69.59,69.55,69.59,5900.0,61.2042,61.2218,61.1866,61.2218,5900.0
2012-11-20 14:25:00,69.58,69.66,69.58,69.65,6900.0,61.213,61.2834,61.213,61.2746,6900.0
2012-11-20 14:30:00,69.64,69.64,69.62,69.62,6000.0,61.2658,61.2658,61.2482,61.2482,6000.0
2012-11-20 14:35:00,69.62,69.64,69.54,69.54,4100.0,61.2482,61.2658,61.1778,61.1778,4100.0
2012-11-20 14:40:00,69.57,69.59,69.53,69.53,3800.0,61.2042,61.2218,61.169,61.169,3800.0
2012-11-20 14:45:00,69.54,69.63,69.54,69.58,3300.0,61.1778,61.257,61.1778,61.213,3300.0
2012-11-20 14:50:00,69.63,69.64,69.6,69.61,6600.0,61.257,61.2658,61.2306,61.2394,6600.0
2012-11-20 14:55:00,69.64,69.64,69.58,69.6,4000.0,61.2658,61.2658,61.213,61.2306,4000.0
2012-11-20 15:00:00,69.63,69.72,69.62,69.69,4300.0,61.257,61.3362,61.2482,61.3098,4300.0
2012-11-20 15:05:00,69.71,69.71,69.66,69.68,8900.0,61.3274,61.3274,61.2834,61.301,8900.0
2012-11-20 15:10:00,69.7,69.72,69.69,69.72,4500.0,61.3186,61.3362,61.3098,61.3362,4500.0
2012-11-20 15:15:00,69.74,69.74,69.68,69.69,24400.0,61.3538,61.3538,61.301,61.3098,24400.0
2012-11-20 15:20:00,69.71,69.71,69.64,69.64,16900.0,61.3274,61.3274,61.2658,61.2658,16900.0
2012-11-20 15:25:00,69.65,69.66,69.61,69.62,14700.0,61.2746,61.2834,61.2394,61.2482,14700.0
2012-11-20 15:30:00,69.66,69.73,69.66,69.7,24000.0,61.2834,61.345,61.2834,61.3186,24000.0
2012-11-20 15:35:00,69.7,69.72,69.64,69.67,10100.0,61.3186,61.3362,61.2658,61.2922,10100.0
2012-11-20 15:40:00,69.67,69.69,69.65,69.65,12000.0,61.2922,61.3098,61.2746,61.2746,12000.0
2012-11-20 15:45:00,69.64,69.73,69.64,69.69,24200.0,61.2658,61.345,61.2658,61.3098,24200.0
2012-11-20 15:50:00,69.69,69.77,69.66,69.77,8700.0,61.3098,61.3802,61.2834,61.3802,8700.0
2012-11-20 15:55:00,69.77,69.81,69.74,69.81,24200.0,61.3802,61.4154,61.3538,61.4154,24200.0
2012-11-21 09:30:00,69.87,69.9,69.74,69.9,13100.0,61.4681,61.4945,61.3538,61.4945,13100.0
2012-11-21 09:35:00,69.93,70.0,69.93,70.0,3200.0,61.5209,61.5825,61.5209,61.5825,3200.0
2012-11-21 09:40:00,69.96,70.01,69.96,69.98,8800.0,61.5473,61.5913,61.5473,61.5649,8800.0
2012-11-21 09:45:00,69.94,69.95,69.86,69.95,3900.0,61.5297,61.5385,61.4594,61.5385,3900.0
2012-11-21 09:50:00,69.92,69.92,69.84,69.85,12700.0,61.5121,61.5121,61.4418,61.4506,12700.0
2012-11-21 09:55:00,69.9,69.97,69.9,69.97,20200.0,61.4945,61.5561,61.4945,61.5561,20200.0
2012-11-21 10:00:00,69.95,69.95,69.86,69.86,5600.0,61.5385,61.5385,61.4594,61.4594,5600.0
2012-11-21 10:05:00,69.87,69.87,69.77,69.77,6000.0,61.4681,61.4681,61.3802,61.3802,6000.0
2012-11-21 10:10:00,69.77,69.83,69.75,69.81,6600.0,61.3802,61.433,61.3626,61.4154,6600.0
2012-11-21 10:15:00,69.8,69.85,69.79,69.83,8800.0,61.4066,61.4506,61.3978,61.433,8800.0
2012-11-21 10:20:00,69.83,69.86,69.81,69.81,4200.0,61.433,61.4594,61.4154,61.4154,4200.0
2012-11-21 10:25:00,69.78,69.81,69.73,69.81,2300.0,61.389,61.4154,61.345,61.4154,2300.0
2012-11-21 10:30:00,69.79,69.8,69.79,69.8,1200.0,61.3978,61.4066,61.3978,61.4066,1200.0
2012-11-21 10:35:00,69.85,69.89,69.82,69.86,4100.0,61.4506,61.4857,61.4242,61.4594,4100.0
2012-11-21 10:40:00,69.83,69.83,69.78,69.81,3000.0,61.433,61.433,61.389,61.4154,3000.0
2012-11-21 10:45:00,69.81,69.81,69.74,69.75,5800.0,61.4154,61.4154,61.3538,61.3626,5800.0
2012-11-21 10:50:00,69.78,69.83,69.77,69.83,1100.0,61.389,61.433,61.3802,61.433,1100.0
2012-11-21 10:55:00,69.83,69.86,69.82,69.83,1800.0,61.433,61.4594,61.4242,61.433,1800.0
2012-11-21 11:00:00,69.81,69.83,69.8,69.81,1800.0,61.4154,61.433,61.4066,61.4154,1800.0
2012-11-21 11:05:00,69.84,69.9,69.82,69.89,3300.0,61.4418,61.4945,61.4242,61.4857,3300.0
2012-11-21 11:10:00,69.88,69.91,69.88,69.91,1900.0,61.4769,61.5033,61.4769,61.5033,1900.0
2012-11-21 11:15:00,69.92,69.92,69.89,69.92,5400.0,61.5121,61.5121,61.4857,61.5121,5400.0
2012-11-21 11:20:00,69.93,69.93,69.88,69.88,4200.0,61.5209,61.5209,61.4769,61.4769,4200.0
2012-11-21 11:25:00,69.88,69.91,69.87,69.91,2000.0,61.4769,61.5033,61.4681,61.5033,2000.0
2012-11-21 11:30:00,69.88,69.89,69.85,69.86,3500.0,61.4769,61.4857,61.4506,61.4594,3500.0
2012-11-21 11:35:00,69.85,69.88,69.84,69.88,1400.0,61.4506,61.4769,61.4418,61.4769,1400.0
2012-11-21 11:40:00,69.85,69.9,69.84,69.9,69800.0,61.4506,61.4945,61.4418,61.4945,69800.0
2012-11-21 11:45:00,69.9,69.9,69.84,69.85,17800.0,61.4945,61.4945,61.4418,61.4506,17800.0
2012-11-21 11:50:00,69.86,69.88,69.85,69.85,1100.0,61.4594,61.4769,61.4506,61.4506,1100.0
2012-11-21 11:55:00,69.85,69.87,69.85,69.86,1700.0,61.4506,61.4681,61.4506,61.4594,1700.0
2012-11-21 12:00:00,69.88,69.88,69.86,69.86,3800.0,61.4769,61.4769,61.4594,61.4594,3800.0
2012-11-21 12:05:00,69.87,69.91,69.87,69.9,3500.0,61.4681,61.5033,61.4681,61.4945,3500.0
2012-11-21 12:10:00,69.89,69.92,69.87,69.9,3300.0,61.4857,61.5121,61.4681,61.4945,3300.0
2012-11-21 12:15:00,69.91,69.91,69.89,69.91,2200.0,61.5033,61.5033,61.4857,61.5033,2200.0
2012-11-21 12:20:00,69.89,69.94,69.89,69.93,2300.0,61.4857,61.5297,61.4857,61.5209,2300.0
2012-11-21 12:25:00,69.95,69.97,69.95,69.97,1400.0,61.5385,61.5561,61.5385,61.5561,1400.0
2012-11-21 12:30:00,69.97,69.99,69.96,69.99,4200.0,61.5561,61.5737,61.5473,61.5737,4200.0
2012-11-21 12:35:00,69.98,69.99,69.97,69.98,5000.0,61.5649,61.5737,61.5561,61.5649,5000.0
2012-11-21 12:40:00,69.97,70.03,69.97,70.01,2000.0,61.5561,61.6089,61.5561,61.5913,2000.0
2012-11-21 12:45:00,70.01,70.03,70.0,70.0,6100.0,61.5913,61.6089,61.5825,61.5825,6100.0
2012-11-21 12:50:00,69.99,70.0,69.97,69.98,2300.0,61.5737,61.5825,61.5561,61.5649,2300.0
2012-11-21 12:55:00,69.98,69.99,69.97,69.97,1900.0,61.5649,61.5737,61.5561,61.5561,1900.0
2012-11-21 13:00:00,69.97,70.0,69.93,69.93,3800.0,61.5561,61.5825,61.5209,61.5209,3800.0
2012-11-21 13:05:00,69.92,69.95,69.92,69.95,15900.0,61.5121,61.5385,61.5121,61.5385,15900.0
2012-11-21 13:10:00,69.96,69.98,69.95,69.95,20300.0,61.5473,61.5649,61.5385,61.5385,20300.0
2012-11-21 13:15:00,69.95,69.97,69.9,69.91,15900.0,61.5385,61.5561,61.4945,61.5033,15900.0
2012-11-21 13:20:00,69.94,69.94,69.93,69.93,500.0,61.5297,61.5297,61.5209,61.5209,500.0
2012-11-21 13:25:00,69.95,69.95,69.95,69.95,400.0,61.5385,61.5385,61.5385,61.5385,400.0
2012-11-21 13:30:00,69.95,69.97,69.95,69.97,600.0,61.5385,61.5561,61.5385,61.5561,600.0
2012-11-21 13:35:00,69.97,70.02,69.96,70.02,6200.0,61.5561,61.6001,61.5473,61.6001,6200.0
2012-11-21 13:40:00,70.01,70.01,69.99,70.01,7200.0,61.5913,61.5913,61.5737,61.5913,7200.0
2012-11-21 13:45:00,70.01,70.03,70.01,70.01,2400.0,61.5913,61.6089,61.5913,61.5913,2400.0
2012-11-21 13:50:00,70.0,70.02,69.99,70.0,6900.0,61.5825,61.6001,61.5737,61.5825,6900.0
2012-11-21 13:55:00,70.0,70.01,70.0,70.0,6400.0,61.5825,61.5913,61.5825,61.5825,6400.0
2012-11-21 14:00:00,70.01,70.01,70.0,70.01,4500.0,61.5913,61.5913,61.5825,61.5913,4500.0
2012-11-21 14:05:00,70.01,70.05,70.0,70.05,17900.0,61.5913,61.6265,61.5825,61.6265,17900.0
2012-11-21 14:10:00,70.04,70.05,70.04,70.05,1800.0,61.6177,61.6265,61.6177,61.6265,1800.0
2012-11-21 14:15:00,70.05,70.05,70.0,70.0,13700.0,61.6265,61.6265,61.5825,61.5825,13700.0
2012-11-21 14:20:00,69.99,70.0,69.99,69.99,1600.0,61.5737,61.5825,61.5737,61.5737,1600.0
2012-11-21 14:25:00,69.98,69.99,69.96,69.99,3500.0,61.5649,61.5737,61.5473,61.5737,3500.0
2012-11-21 14:30:00,70.01,70.02,70.0,70.0,6000.0,61.5913,61.6001,61.5825,61.5825,6000.0
2012-11-21 14:35:00,70.0,70.02,69.99,70.0,12500.0,61.5825,61.6001,61.5737,61.5825,12500.0
2012-11-21 14:40:00,70.0,70.01,69.99,69.99,9400.0,61.5825,61.5913,61.5737,61.5737,9400.0
2012-11-21 14:45:00,70.0,70.01,69.99,69.99,4900.0,61.5825,61.5913,61.5737,61.5737,4900.0
2012-11-21 14:50:00,69.98,70.0,69.98,70.0,2700.0,61.5649,61.5825,61.5649,61.5825,2700.0
2012-11-21 14:55:00,69.99,69.99,69.99,69.99,6000.0,61.5737,61.5737,61.5737,61.5737,6000.0
2012-11-21 15:00:00,69.99,70.0,69.97,69.98,8300.0,61.5737,61.5825,61.5561,61.5649,8300.0
2012-11-21 15:05:00,69.99,70.02,69.99,70.02,3600.0,61.5737,61.6001,61.5737,61.6001,3600.0
2012-11-21 15:10:00,70.01,70.01,69.98,69.98,2100.0,61.5913,61.5913,61.5649,61.5649,2100.0
2012-11-21 15:15:00,70.0,70.02,70.0,70.02,3900.0,61.5825,61.6001,61.5825,61.6001,3900.0
2012-11-21 15:20:00,70.02,70.02,69.96,69.96,4700.0,61.6001,61.6001,61.5473,61.5473,4700.0
2012-11-21 15:25:00,69.95,69.96,69.93,69.94,7100.0,61.5385,61.5473,61.5209,61.5297,7100.0
2012-11-21 15:30:00,69.94,69.95,69.93,69.95,12300.0,61.5297,61.5385,61.5209,61.5385,12300.0
2012-11-21 15:35:00,69.95,69.97,69.93,69.95,9200.0,61.5385,61.5561,61.5209,61.5385,9200.0
2012-11-21 15:40:00,69.95,69.99,69.95,69.99,2600.0,61.5385,61.5737,61.5385,61.5737,2600.0
2012-11-21 15:45:00,69.98,69.99,69.97,69.98,5700.0,61.5649,61.5737,61.5561,61.5649,5700.0
2012-11-21 15:50:00,69.95,69.98,69.93,69.97,4100.0,61.5385,61.5649,61.5209,61.5561,4100.0
2012-11-21 15:55:00,69.99,70.0,69.95,69.99,5700.0,61.5737,61.5825,61.5385,61.5737,5700.0
2012-11-23 09:30:00,70.32,70.37,70.28,70.35,25300.0,61.864,61.908,61.8288,61.8904,25300.0
2012-11-23 09:35:00,70.33,70.33,70.29,70.3,1000.0,61.8728,61.8728,61.8376,61.8464,1000.0
2012-11-23 09:40:00,70.26,70.28,70.26,70.26,700.0,61.8113,61.8288,61.8113,61.8113,700.0
2012-11-23 09:45:00,70.27,70.38,70.26,70.36,19100.0,61.82,61.9168,61.8113,61.8992,19100.0
2012-11-23 09:50:00,70.37,70.37,70.34,70.36,3300.0,61.908,61.908,61.8816,61.8992,3300.0
2012-11-23 09:55:00,70.36,70.4,70.35,70.37,5100.0,61.8992,61.9344,61.8904,61.908,5100.0
2012-11-23 10:00:00,70.4,70.44,70.4,70.42,2900.0,61.9344,61.9696,61.9344,61.952,2900.0
2012-11-23 10:05:00,70.43,70.43,70.42,70.42,700.0,61.9608,61.9608,61.952,61.952,700.0
2012-11-23 10:10:00,70.48,70.5,70.47,70.5,500.0,62.0048,62.0224,61.996,62.0224,500.0
2012-11-23 10:15:00,70.52,70.55,70.51,70.55,1600.0,62.04,62.0664,62.0312,62.0664,1600.0
2012-11-23 10:20:00,70.55,70.63,70.54,70.63,2800.0,62.0664,62.1368,62.0576,62.1368,2800.0
2012-11-23 10:25:00,70.64,70.69,70.62,70.67,2600.0,62.1456,62.1895,62.128,62.1719,2600.0
2012-11-23 10:30:00,70.68,70.68,70.64,70.65,6600.0,62.1807,62.1807,62.1456,62.1544,6600.0
2012-11-23 10:35:00,70.64,70.64,70.61,70.61,1400.0,62.1456,62.1456,62.1192,62.1192,1400.0
2012-11-23 10:40:00,70.62,70.62,70.59,70.61,2900.0,62.128,62.128,62.1016,62.1192,2900.0
2012-11-23 10:45:00,70.6,70.61,70.58,70.59,1700.0,62.1104,62.1192,62.0928,62.1016,1700.0
2012-11-23 10:50:00,70.59,70.61,70.59,70.59,50800.0,62.1016,62.1192,62.1016,62.1016,50800.0
2012-11-23 10:55:00,70.6,70.61,70.58,70.6,39100.0,62.1104,62.1192,62.0928,62.1104,39100.0
2012-11-23 11:00:00,70.6,70.63,70.6,70.62,5300.0,62.1104,62.1368,62.1104,62.128,5300.0
2012-11-23 11:05:00,70.61,70.65,70.61,70.64,17600.0,62.1192,62.1544,62.1192,62.1456,17600.0
2012-11-23 11:10:00,70.65,70.68,70.64,70.67,9400.0,62.1544,62.1807,62.1456,62.1719,9400.0
2012-11-23 11:15:00,70.68,70.69,70.66,70.67,2100.0,62.1807,62.1895,62.1632,62.1719,2100.0
2012-11-23 11:20:00,70.67,70.69,70.66,70.67,14200.0,62.1719,62.1895,62.1632,62.1719,14200.0
2012-11-23 11:25:00,70.67,70.67,70.64,70.66,5500.0,62.1719,62.1719,62.1456,62.1632,5500.0
2012-11-23 11:30:00,70.66,70.69,70.66,70.69,3600.0,62.1632,62.1895,62.1632,62.1895,3600.0
2012-11-23 11:35:00,70.67,70.68,70.65,70.66,3900.0,62.1719,62.1807,62.1544,62.1632,3900.0
2012-11-23 11:40:00,70.67,70.67,70.64,70.64,1800.0,62.1719,62.1719,62.1456,62.1456,1800.0
2012-11-23 11:45:00,70.63,70.64,70.61,70.62,3100.0,62.1368,62.1456,62.1192,62.128,3100.0
2012-11-23 11:50:00,70.61,70.63,70.59,70.61,10800.0,62.1192,62.1368,62.1016,62.1192,10800.0
2012-11-23 11:55:00,70.61,70.63,70.61,70.63,15600.0,62.1192,62.1368,62.1192,62.1368,15600.0
2012-11-23 12:00:00,70.62,70.66,70.6,70.61,11800.0,62.128,62.1632,62.1104,62.1192,11800.0
2012-11-23 12:05:00,70.6,70.63,70.6,70.6,6300.0,62.1104,62.1368,62.1104,62.1104,6300.0
2012-11-23 12:10:00,70.59,70.59,70.56,70.57,5000.0,62.1016,62.1016,62.0752,62.084,5000.0
2012-11-23 12:15:00,70.56,70.57,70.55,70.56,1800.0,62.0752,62.084,62.0664,62.0752,1800.0
2012-11-23 12:20:00,70.56,70.62,70.56,70.59,9400.0,62.0752,62.128,62.0752,62.1016,9400.0
2012-11-23 12:25:00,70.59,70.63,70.59,70.63,2000.0,62.1016,62.1368,62.1016,62.1368,2000.0
2012-11-23 12:30:00,70.64,70.69,70.63,70.69,12000.0,62.1456,62.1895,62.1368,62.1895,12000.0
2012-11-23 12:35:00,70.69,70.76,70.69,70.76,8300.0,62.1895,62.2511,62.1895,62.2511,8300.0
2012-11-23 12:40:00,70.77,70.8,70.76,70.78,6700.0,62.2599,62.2863,62.2511,62.2687,6700.0
2012-11-23 12:45:00,70.82,70.83,70.77,70.79,11200.0,62.3039,62.3127,62.2599,62.2775,11200.0
2012-11-23 12:50:00,70.81,70.81,70.78,70.8,4000.0,62.2951,62.2951,62.2687,62.2863,4000.0
2012-11-23 12:55:00,70.81,70.94,70.81,70.92,5000.0,62.2951,62.4095,62.2951,62.3919,5000.0
2012-11-26 09:30:00,70.66,70.66,70.58,70.58,15400.0,62.1632,62.1632,62.0928,62.0928,15400.0
2012-11-26 09:35:00,70.62,70.65,70.55,70.57,15800.0,62.128,62.1544,62.0664,62.084,15800.0
2012-11-26 09:40:00,70.57,70.72,70.57,70.71,10700.0,62.084,62.2159,62.084,62.2071,10700.0
2012-11-26 09:45:00,70.72,70.74,70.69,70.71,8900.0,62.2159,62.2335,62.1895,62.2071,8900.0
2012-11-26 09:50:00,70.74,70.75,70.7,70.73,5600.0,62.2335,62.2423,62.1983,62.2247,5600.0
2012-11-26 09:55:00,70.71,70.76,70.69,70.74,5400.0,62.2071,62.2511,62.1895,62.2335,5400.0
2012-11-26 10:00:00,70.74,70.76,70.68,70.76,6800.0,62.2335,62.2511,62.1807,62.2511,6800.0
2012-11-26 10:05:00,70.75,70.75,70.66,70.68,8400.0,62.2423,62.2423,62.1632,62.1807,8400.0
2012-11-26 10:10:00,70.68,70.68,70.64,70.65,2100.0,62.1807,62.1807,62.1456,62.1544,2100.0
2012-11-26 10:15:00,70.62,70.66,70.59,70.66,3500.0,62.128,62.1632,62.1016,62.1632,3500.0
2012-11-26 10:20:00,70.67,70.67,70.57,70.57,2500.0,62.1719,62.1719,62.084,62.084,2500.0
2012-11-26 10:25:00,70.58,70.63,70.58,70.6,2300.0,62.0928,62.1368,62.0928,62.1104,2300.0
2012-11-26 10:30:00,70.6,70.65,70.6,70.63,2100.0,62.1104,62.1544,62.1104,62.1368,2100.0
2012-11-26 10:35:00,70.61,70.66,70.61,70.65,2100.0,62.1192,62.1632,62.1192,62.1544,2100.0
2012-11-26 10:40:00,70.66,70.67,70.62,70.65,4000.0,62.1632,62.1719,62.128,62.1544,4000.0
2012-11-26 10:45:00,70.65,70.69,70.64,70.66,49100.0,62.1544,62.1895,62.1456,62.1632,49100.0
2012-11-26 10:50:00,70.66,70.68,70.62,70.62,11300.0,62.1632,62.1807,62.128,62.128,11300.0
2012-11-26 10:55:00,70.63,70.63,70.53,70.54,5700.0,62.1368,62.1368,62.0488,62.0576,5700.0
2012-11-26 11:00:00,70.54,70.56,70.49,70.49,8300.0,62.0576,62.0752,62.0136,62.0136,8300.0
2012-11-26 11:05:00,70.47,70.49,70.44,70.46,10100.0,61.996,62.0136,61.9696,61.9872,10100.0
2012-11-26 11:10:00,70.45,70.45,70.42,70.44,2700.0,61.9784,61.9784,61.952,61.9696,2700.0
2012-11-26 11:15:00,70.46,70.47,70.43,70.44,8200.0,61.9872,61.996,61.9608,61.9696,8200.0
2012-11-26 11:20:00,70.44,70.44,70.38,70.38,4900.0,61.9696,61.9696,61.9168,61.9168,4900.0
2012-11-26 11:25:00,70.38,70.43,70.37,70.43,3900.0,61.9168,61.9608,61.908,61.9608,3900.0
2012-11-26 11:30:00,70.44,70.49,70.44,70.49,7400.0,61.9696,62.0136,61.9696,62.0136,7400.0
2012-11-26 11:35:00,70.5,70.5,70.47,70.49,5300.0,62.0224,62.0224,61.996,62.0136,5300.0
2012-11-26 11:40:00,70.49,70.51,70.48,70.51,3200.0,62.0136,62.0312,62.0048,62.0312,3200.0
2012-11-26 11:45:00,70.5,70.55,70.49,70.55,15900.0,62.0224,62.0664,62.0136,62.0664,15900.0
2012-11-26 11:50:00,70.58,70.59,70.56,70.57,4800.0,62.0928,62.1016,62.0752,62.084,4800.0
2012-11-26 11:55:00,70.55,70.58,70.55,70.58,2200.0,62.0664,62.0928,62.0664,62.0928,2200.0
2012-11-26 12:00:00,70.56,70.6,70.56,70.58,36800.0,62.0752,62.1104,62.0752,62.0928,36800.0
2012-11-26 12:05:00,70.58,70.6,70.57,70.6,7700.0,62.0928,62.1104,62.084,62.1104,7700.0
2012-11-26 12:10:00,70.61,70.61,70.6,70.61,3100.0,62.1192,62.1192,62.1104,62.1192,3100.0
2012-11-26 12:15:00,70.61,70.63,70.59,70.63,7000.0,62.1192,62.1368,62.1016,62.1368,7000.0
2012-11-26 12:20:00,70.62,70.63,70.61,70.61,7100.0,62.128,62.1368,62.1192,62.1192,7100.0
2012-11-26 12:25:00,70.61,70.61,70.58,70.59,1200.0,62.1192,62.1192,62.0928,62.1016,1200.0
2012-11-26 12:30:00,70.6,70.6,70.49,70.5,7700.0,62.1104,62.1104,62.0136,62.0224,7700.0
2012-11-26 12:35:00,70.5,70.59,70.5,70.59,1800.0,62.0224,62.1016,62.0224,62.1016,1800.0
2012-11-26 12:40:00,70.6,70.64,70.58,70.64,31100.0,62.1104,62.1456,62.0928,62.1456,31100.0
2012-11-26 12:45:00,70.65,70.7,70.64,70.7,22900.0,62.1544,62.1983,62.1456,62.1983,22900.0
2012-11-26 12:50:00,70.7,70.71,70.68,70.69,16500.0,62.1983,62.2071,62.1807,62.1895,16500.0
2012-11-26 12:55:00,70.71,70.71,70.67,70.68,17600.0,62.2071,62.2071,62.1719,62.1807,17600.0
2012-11-26 13:00:00,70.67,70.68,70.65,70.68,17800.0,62.1719,62.1807,62.1544,62.1807,17800.0
2012-11-26 13:05:00,70.68,70.69,70.66,70.66,10100.0,62.1807,62.1895,62.1632,62.1632,10100.0
2012-11-26 13:10:00,70.65,70.66,70.63,70.65,9300.0,62.1544,62.1632,62.1368,62.1544,9300.0
2012-11-26 13:15:00,70.66,70.73,70.66,70.73,5900.0,62.1632,62.2247,62.1632,62.2247,5900.0
2012-11-26 13:20:00,70.74,70.76,70.72,70.73,6000.0,62.2335,62.2511,62.2159,62.2247,6000.0
2012-11-26 13:25:00,70.71,70.71,70.7,70.7,3000.0,62.2071,62.2071,62.1983,62.1983,3000.0
2012-11-26 13:30:00,70.71,70.75,70.71,70.73,9000.0,62.2071,62.2423,62.2071,62.2247,9000.0
2012-11-26 13:35:00,70.74,70.75,70.7,70.7,7300.0,62.2335,62.2423,62.1983,62.1983,7300.0
2012-11-26 13:40:00,70.7,70.71,70.65,70.67,6700.0,62.1983,62.2071,62.1544,62.1719,6700.0
2012-11-26 13:45:00,70.68,70.69,70.64,70.66,5400.0,62.1807,62.1895,62.1456,62.1632,5400.0
2012-11-26 13:50:00,70.66,70.71,70.66,70.7,8100.0,62.1632,62.2071,62.1632,62.1983,8100.0
2012-11-26 13:55:00,70.69,70.71,70.67,70.67,81900.0,62.1895,62.2071,62.1719,62.1719,81900.0
2012-11-26 14:00:00,70.67,70.68,70.6,70.65,58200.0,62.1719,62.1807,62.1104,62.1544,58200.0
2012-11-26 14:05:00,70.65,70.66,70.62,70.66,43000.0,62.1544,62.1632,62.128,62.1632,43000.0
2012-11-26 14:10:00,70.66,70.68,70.64,70.65,10000.0,62.1632,62.1807,62.1456,62.1544,10000.0
2012-11-26 14:15:00,70.66,70.71,70.66,70.66,5900.0,62.1632,62.2071,62.1632,62.1632,5900.0
2012-11-26 14:20:00,70.66,70.7,70.64,70.65,9500.0,62.1632,62.1983,62.1456,62.1544,9500.0
2012-11-26 14:25:00,70.62,70.65,70.61,70.63,4700.0,62.128,62.1544,62.1192,62.1368,4700.0
2012-11-26 14:30:00,70.63,70.65,70.63,70.64,6300.0,62.1368,62.1544,62.1368,62.1456,6300.0
2012-11-26 14:35:00,70.65,70.69,70.65,70.69,8100.0,62.1544,62.1895,62.1544,62.1895,8100.0
2012-11-26 14:40:00,70.69,70.69,70.68,70.68,4000.0,62.1895,62.1895,62.1807,62.1807,4000.0
2012-11-26 14:45:00,70.7,70.72,70.68,70.72,10100.0,62.1983,62.2159,62.1807,62.2159,10100.0
2012-11-26 14:50:00,70.73,70.81,70.73,70.79,3100.0,62.2247,62.2951,62.2247,62.2775,3100.0
2012-11-26 14:55:00,70.78,70.8,70.78,70.8,6300.0,62.2687,62.2863,62.2687,62.2863,6300.0
2012-11-26 15:00:00,70.79,70.81,70.75,70.75,1600.0,62.2775,62.2951,62.2423,62.2423,1600.0
2012-11-26 15:05:00,70.77,70.8,70.76,70.77,11700.0,62.2599,62.2863,62.2511,62.2599,11700.0
2012-11-26 15:10:00,70.78,70.79,70.76,70.77,1500.0,62.2687,62.2775,62.2511,62.2599,1500.0
2012-11-26 15:15:00,70.75,70.75,70.73,70.75,1100.0,62.2423,62.2423,62.2247,62.2423,1100.0
2012-11-26 15:20:00,70.73,70.8,70.72,70.8,31500.0,62.2247,62.2863,62.2159,62.2863,31500.0
2012-11-26 15:25:00,70.81,70.81,70.77,70.78,12600.0,62.2951,62.2951,62.2599,62.2687,12600.0
2012-11-26 15:30:00,70.78,70.78,70.69,70.74,12800.0,62.2687,62.2687,62.1895,62.2335,12800.0
2012-11-26 15:35:00,70.73,70.75,70.73,70.75,5700.0,62.2247,62.2423,62.2247,62.2423,5700.0
2012-11-26 15:40:00,70.76,70.8,70.76,70.78,18000.0,62.2511,62.2863,62.2511,62.2687,18000.0
2012-11-26 15:45:00,70.79,70.82,70.79,70.8,13300.0,62.2775,62.3039,62.2775,62.2863,13300.0
2012-11-26 15:50:00,70.81,70.82,70.76,70.77,23300.0,62.2951,62.3039,62.2511,62.2599,23300.0
2012-11-26 15:55:00,70.78,70.87,70.77,70.85,15100.0,62.2687,62.3479,62.2599,62.3303,15100.0
2012-11-27 09:30:00,70.83,70.83,70.73,70.73,13600.0,62.3127,62.3127,62.2247,62.2247,13600.0
2012-11-27 09:35:00,70.75,70.83,70.75,70.8,6900.0,62.2423,62.3127,62.2423,62.2863,6900.0
2012-11-27 09:40:00,70.82,70.88,70.8,70.88,7000.0,62.3039,62.3567,62.2863,62.3567,7000.0
2012-11-27 09:45:00,70.88,71.0,70.88,71.0,12900.0,62.3567,62.4623,62.3567,62.4623,12900.0
2012-11-27 09:50:00,71.0,71.01,70.96,70.96,6200.0,62.4623,62.4711,62.4271,62.4271,6200.0
2012-11-27 09:55:00,70.93,70.98,70.9,70.98,10400.0,62.4007,62.4447,62.3743,62.4447,10400.0
2012-11-27 10:00:00,70.94,70.94,70.78,70.8,32900.0,62.4095,62.4095,62.2687,62.2863,32900.0
2012-11-27 10:05:00,70.76,70.81,70.75,70.81,31400.0,62.2511,62.2951,62.2423,62.2951,31400.0
2012-11-27 10:10:00,70.81,70.83,70.72,70.75,28100.0,62.2951,62.3127,62.2159,62.2423,28100.0
2012-11-27 10:15:00,70.73,70.78,70.66,70.66,31400.0,62.2247,62.2687,62.1632,62.1632,31400.0
2012-11-27 10:20:00,70.67,70.71,70.59,70.6,34200.0,62.1719,62.2071,62.1016,62.1104,34200.0
2012-11-27 10:25:00,70.62,70.65,70.61,70.62,3100.0,62.128,62.1544,62.1192,62.128,3100.0
2012-11-27 10:30:00,70.62,70.69,70.6,70.69,6600.0,62.128,62.1895,62.1104,62.1895,6600.0
2012-11-27 10:35:00,70.68,70.69,70.62,70.62,12400.0,62.1807,62.1895,62.128,62.128,12400.0
2012-11-27 10:40:00,70.63,70.65,70.61,70.61,7600.0,62.1368,62.1544,62.1192,62.1192,7600.0
2012-11-27 10:45:00,70.61,70.69,70.61,70.68,5400.0,62.1192,62.1895,62.1192,62.1807,5400.0
2012-11-27 10:50:00,70.69,70.75,70.66,70.75,3700.0,62.1895,62.2423,62.1632,62.2423,3700.0
2012-11-27 10:55:00,70.74,70.74,70.67,70.68,9100.0,62.2335,62.2335,62.1719,62.1807,9100.0
2012-11-27 11:00:00,70.68,70.76,70.68,70.73,6500.0,62.1807,62.2511,62.1807,62.2247,6500.0
2012-11-27 11:05:00,70.75,70.78,70.73,70.77,7200.0,62.2423,62.2687,62.2247,62.2599,7200.0
2012-11-27 11:10:00,70.76,70.8,70.74,70.78,12000.0,62.2511,62.2863,62.2335,62.2687,12000.0
2012-11-27 11:15:00,70.77,70.79,70.77,70.78,4600.0,62.2599,62.2775,62.2599,62.2687,4600.0
2012-11-27 11:20:00,70.79,70.81,70.77,70.77,3200.0,62.2775,62.2951,62.2599,62.2599,3200.0
2012-11-27 11:25:00,70.77,70.77,70.74,70.77,4700.0,62.2599,62.2599,62.2335,62.2599,4700.0
2012-11-27 11:30:00,70.77,70.77,70.73,70.74,5100.0,62.2599,62.2599,62.2247,62.2335,5100.0
2012-11-27 11:35:00,70.77,70.92,70.77,70.92,17700.0,62.2599,62.3919,62.2599,62.3919,17700.0
2012-11-27 11:40:00,70.92,70.92,70.87,70.91,9100.0,62.3919,62.3919,62.3479,62.3831,9100.0
2012-11-27 11:45:00,70.92,70.92,70.89,70.89,4500.0,62.3919,62.3919,62.3655,62.3655,4500.0
2012-11-27 11:50:00,70.91,70.99,70.9,70.99,2500.0,62.3831,62.4535,62.3743,62.4535,2500.0
2012-11-27 11:55:00,70.96,70.99,70.96,70.98,3000.0,62.4271,62.4535,62.4271,62.4447,3000.0
2012-11-27 12:00:00,70.99,71.02,70.99,71.0,3400.0,62.4535,62.4799,62.4535,62.4623,3400.0
2012-11-27 12:05:00,70.99,70.99,70.97,70.99,4900.0,62.4535,62.4535,62.4359,62.4535,4900.0
2012-11-27 12:10:00,70.99,70.99,70.91,70.91,9400.0,62.4535,62.4535,62.3831,62.3831,9400.0
2012-11-27 12:15:00,70.92,70.94,70.9,70.91,7300.0,62.3919,62.4095,62.3743,62.3831,7300.0
2012-11-27 12:20:00,70.92,70.94,70.91,70.94,14500.0,62.3919,62.4095,62.3831,62.4095,14500.0
2012-11-27 12:25:00,70.93,70.96,70.93,70.94,4000.0,62.4007,62.4271,62.4007,62.4095,4000.0
2012-11-27 12:30:00,70.94,70.95,70.87,70.9,3000.0,62.4095,62.4183,62.3479,62.3743,3000.0
2012-11-27 12:35:00,70.91,70.94,70.91,70.94,2900.0,62.3831,62.4095,62.3831,62.4095,2900.0
2012-11-27 12:40:00,70.96,70.99,70.96,70.98,4000.0,62.4271,62.4535,62.4271,62.4447,4000.0
2012-11-27 12:45:00,71.0,71.02,71.0,71.02,500.0,62.4623,62.4799,62.4623,62.4799,500.0
2012-11-27 12:50:00,71.01,71.01,70.95,70.95,2100.0,62.4711,62.4711,62.4183,62.4183,2100.0
2012-11-27 12:55:00,70.97,71.01,70.97,71.0,3600.0,62.4359,62.4711,62.4359,62.4623,3600.0
2012-11-27 13:00:00,71.0,71.0,70.9,70.9,6500.0,62.4623,62.4623,62.3743,62.3743,6500.0
2012-11-27 13:05:00,70.93,70.95,70.91,70.95,3500.0,62.4007,62.4183,62.3831,62.4183,3500.0
2012-11-27 13:10:00,70.95,70.95,70.92,70.93,3000.0,62.4183,62.4183,62.3919,62.4007,3000.0
2012-11-27 13:15:00,70.94,70.99,70.94,70.98,2700.0,62.4095,62.4535,62.4095,62.4447,2700.0
2012-11-27 13:20:00,70.99,70.99,70.9,70.94,18700.0,62.4535,62.4535,62.3743,62.4095,18700.0
2012-11-27 13:25:00,70.94,70.94,70.86,70.9,6700.0,62.4095,62.4095,62.3391,62.3743,6700.0
2012-11-27 13:30:00,70.9,70.93,70.88,70.92,17900.0,62.3743,62.4007,62.3567,62.3919,17900.0
2012-11-27 13:35:00,70.93,70.97,70.91,70.92,8300.0,62.4007,62.4359,62.3831,62.3919,8300.0
2012-11-27 13:40:00,70.89,70.97,70.88,70.97,3100.0,62.3655,62.4359,62.3567,62.4359,3100.0
2012-11-27 13:45:00,70.97,70.97,70.93,70.94,8200.0,62.4359,62.4359,62.4007,62.4095,8200.0
2012-11-27 13:50:00,70.91,70.92,70.87,70.89,14500.0,62.3831,62.3919,62.3479,62.3655,14500.0
2012-11-27 13:55:00,70.92,70.93,70.89,70.91,4500.0,62.3919,62.4007,62.3655,62.3831,4500.0
2012-11-27 14:00:00,70.92,70.93,70.86,70.9,5100.0,62.3919,62.4007,62.3391,62.3743,5100.0
2012-11-27 14:05:00,70.92,70.94,70.91,70.92,7600.0,62.3919,62.4095,62.3831,62.3919,7600.0
2012-11-27 14:10:00,70.92,70.98,70.92,70.95,3800.0,62.3919,62.4447,62.3919,62.4183,3800.0
2012-11-27 14:15:00,70.96,70.98,70.96,70.98,3100.0,62.4271,62.4447,62.4271,62.4447,3100.0
2012-11-27 14:20:00,70.99,70.99,70.77,70.77,31800.0,62.4535,62.4535,62.2599,62.2599,31800.0
2012-11-27 14:25:00,70.81,70.81,70.67,70.68,11100.0,62.2951,62.2951,62.1719,62.1807,11100.0
2012-11-27 14:30:00,70.74,70.74,70.63,70.67,5400.0,62.2335,62.2335,62.1368,62.1719,5400.0
2012-11-27 14:35:00,70.67,70.68,70.6,70.68,10100.0,62.1719,62.1807,62.1104,62.1807,10100.0
2012-11-27 14:40:00,70.67,70.72,70.63,70.64,10700.0,62.1719,62.2159,62.1368,62.1456,10700.0
2012-11-27 14:45:00,70.65,70.67,70.56,70.62,7600.0,62.1544,62.1719,62.0752,62.128,7600.0
2012-11-27 14:50:00,70.65,70.66,70.62,70.65,5400.0,62.1544,62.1632,62.128,62.1544,5400.0
2012-11-27 14:55:00,70.65,70.73,70.65,70.71,8500.0,62.1544,62.2247,62.1544,62.2071,8500.0
2012-11-27 15:00:00,70.71,70.77,70.69,70.71,7600.0,62.2071,62.2599,62.1895,62.2071,7600.0
2012-11-27 15:05:00,70.7,70.8,70.67,70.8,32700.0,62.1983,62.2863,62.1719,62.2863,32700.0
2012-11-27 15:10:00,70.79,70.81,70.73,70.75,10900.0,62.2775,62.2951,62.2247,62.2423,10900.0
2012-11-27 15:15:00,70.75,70.75,70.69,70.72,33700.0,62.2423,62.2423,62.1895,62.2159,33700.0
2012-11-27 15:20:00,70.71,70.79,70.7,70.78,12200.0,62.2071,62.2775,62.1983,62.2687,12200.0
2012-11-27 15:25:00,70.77,70.78,70.71,70.76,11400.0,62.2599,62.2687,62.2071,62.2511,11400.0
2012-11-27 15:30:00,70.77,70.78,70.68,70.68,50700.0,62.2599,62.2687,62.1807,62.1807,50700.0
2012-11-27 15:35:00,70.69,70.69,70.6,70.62,49400.0,62.1895,62.1895,62.1104,62.128,49400.0
2012-11-27 15:40:00,70.62,70.67,70.58,70.65,45000.0,62.128,62.1719,62.0928,62.1544,45000.0
2012-11-27 15:45:00,70.64,70.7,70.61,70.67,13700.0,62.1456,62.1983,62.1192,62.1719,13700.0
2012-11-27 15:50:00,70.67,70.68,70.61,70.62,7000.0,62.1719,62.1807,62.1192,62.128,7000.0
2012-11-27 15:55:00,70.61,70.63,70.54,70.61,8500.0,62.1192,62.1368,62.0576,62.1192,8500.0
2012-11-28 09:30:00,70.34,70.34,70.19,70.21,22400.0,61.8816,61.8816,61.7497,61.7673,22400.0
2012-11-28 09:35:00,70.26,70.28,70.19,70.24,3800.0,61.8113,61.8288,61.7497,61.7937,3800.0
2012-11-28 09:40:00,70.23,70.28,70.22,70.24,4500.0,61.7849,61.8288,61.7761,61.7937,4500.0
2012-11-28 09:45:00,70.25,70.25,70.14,70.15,6600.0,61.8025,61.8025,61.7057,61.7145,6600.0
2012-11-28 09:50:00,70.12,70.15,70.12,70.15,3400.0,61.6881,61.7145,61.6881,61.7145,3400.0
2012-11-28 09:55:00,70.17,70.22,70.17,70.22,2300.0,61.7321,61.7761,61.7321,61.7761,2300.0
2012-11-28 10:00:00,70.19,70.19,69.92,69.97,6200.0,61.7497,61.7497,61.5121,61.5561,6200.0
2012-11-28 10:05:00,69.94,69.97,69.93,69.93,4400.0,61.5297,61.5561,61.5209,61.5209,4400.0
2012-11-28 10:10:00,69.92,70.03,69.92,70.03,4100.0,61.5121,61.6089,61.5121,61.6089,4100.0
2012-11-28 10:15:00,70.04,70.1,70.02,70.08,30100.0,61.6177,61.6705,61.6001,61.6529,30100.0
2012-11-28 10:20:00,70.08,70.34,70.05,70.32,8100.0,61.6529,61.8816,61.6265,61.864,8100.0
2012-11-28 10:25:00,70.31,70.31,70.23,70.25,8000.0,61.8552,61.8552,61.7849,61.8025,8000.0
2012-11-28 10:30:00,70.24,70.29,70.24,70.25,24200.0,61.7937,61.8376,61.7937,61.8025,24200.0
2012-11-28 10:35:00,70.25,70.52,70.25,70.48,4200.0,61.8025,62.04,61.8025,62.0048,4200.0
2012-11-28 10:40:00,70.49,70.5,70.44,70.44,500.0,62.0136,62.0224,61.9696,61.9696,500.0
2012-11-28 10:45:00,70.45,70.56,70.44,70.52,8000.0,61.9784,62.0752,61.9696,62.04,8000.0
2012-11-28 10:50:00,70.48,70.48,70.4,70.44,4600.0,62.0048,62.0048,61.9344,61.9696,4600.0
2012-11-28 10:55:00,70.44,70.46,70.42,70.42,1400.0,61.9696,61.9872,61.952,61.952,1400.0
2012-11-28 11:00:00,70.43,70.5,70.43,70.47,5500.0,61.9608,62.0224,61.9608,61.996,5500.0
2012-11-28 11:05:00,70.45,70.47,70.43,70.47,2600.0,61.9784,61.996,61.9608,61.996,2600.0
2012-11-28 11:10:00,70.47,70.55,70.47,70.55,1400.0,61.996,62.0664,61.996,62.0664,1400.0
2012-11-28 11:15:00,70.57,70.69,70.55,70.69,217700.0,62.084,62.1895,62.0664,62.1895,217700.0
2012-11-28 11:20:00,70.7,70.73,70.62,70.62,8900.0,62.1983,62.2247,62.128,62.128,8900.0
2012-11-28 11:25:00,70.63,70.65,70.61,70.65,6600.0,62.1368,62.1544,62.1192,62.1544,6600.0
2012-11-28 11:30:00,70.66,70.66,70.53,70.57,7000.0,62.1632,62.1632,62.0488,62.084,7000.0
2012-11-28 11:35:00,70.59,70.62,70.57,70.62,5500.0,62.1016,62.128,62.084,62.128,5500.0
2012-11-28 11:40:00,70.61,70.61,70.55,70.57,5400.0,62.1192,62.1192,62.0664,62.084,5400.0
2012-11-28 11:45:00,70.55,70.58,70.55,70.58,1900.0,62.0664,62.0928,62.0664,62.0928,1900.0
2012-11-28 11:50:00,70.59,70.59,70.53,70.53,1000.0,62.1016,62.1016,62.0488,62.0488,1000.0
2012-11-28 11:55:00,70.55,70.58,70.55,70.58,2100.0,62.0664,62.0928,62.0664,62.0928,2100.0
2012-11-28 12:00:00,70.58,70.6,70.44,70.44,4000.0,62.0928,62.1104,61.9696,61.9696,4000.0
2012-11-28 12:05:00,70.45,70.5,70.42,70.49,8500.0,61.9784,62.0224,61.952,62.0136,8500.0
2012-11-28 12:10:00,70.44,70.63,70.44,70.57,7700.0,61.9696,62.1368,61.9696,62.084,7700.0
2012-11-28 12:15:00,70.55,70.78,70.55,70.72,10500.0,62.0664,62.2687,62.0664,62.2159,10500.0
2012-11-28 12:20:00,70.7,70.73,70.69,70.73,3300.0,62.1983,62.2247,62.1895,62.2247,3300.0
2012-11-28 12:25:00,70.76,70.79,70.71,70.76,4600.0,62.2511,62.2775,62.2071,62.2511,4600.0
2012-11-28 12:30:00,70.78,70.84,70.78,70.82,8100.0,62.2687,62.3215,62.2687,62.3039,8100.0
2012-11-28 12:35:00,70.83,70.91,70.83,70.89,6900.0,62.3127,62.3831,62.3127,62.3655,6900.0
2012-11-28 12:40:00,70.89,70.89,70.84,70.87,1700.0,62.3655,62.3655,62.3215,62.3479,1700.0
2012-11-28 12:45:00,70.86,70.87,70.81,70.82,4500.0,62.3391,62.3479,62.2951,62.3039,4500.0
2012-11-28 12:50:00,70.81,70.82,70.81,70.82,2200.0,62.2951,62.3039,62.2951,62.3039,2200.0
2012-11-28 12:55:00,70.86,70.89,70.86,70.88,1300.0,62.3391,62.3655,62.3391,62.3567,1300.0
2012-11-28 13:00:00,70.86,70.86,70.78,70.78,900.0,62.3391,62.3391,62.2687,62.2687,900.0
2012-11-28 13:05:00,70.79,70.79,70.75,70.75,2300.0,62.2775,62.2775,62.2423,62.2423,2300.0
2012-11-28 13:10:00,70.76,70.79,70.76,70.78,1000.0,62.2511,62.2775,62.2511,62.2687,1000.0
2012-11-28 13:15:00,70.79,70.8,70.77,70.77,21200.0,62.2775,62.2863,62.2599,62.2599,21200.0
2012-11-28 13:20:00,70.76,70.78,70.75,70.78,7400.0,62.2511,62.2687,62.2423,62.2687,7400.0
2012-11-28 13:25:00,70.8,70.81,70.76,70.81,2500.0,62.2863,62.2951,62.2511,62.2951,2500.0
2012-11-28 13:30:00,70.81,70.84,70.81,70.84,2500.0,62.2951,62.3215,62.2951,62.3215,2500.0
2012-11-28 13:35:00,70.86,70.96,70.86,70.9,4000.0,62.3391,62.4271,62.3391,62.3743,4000.0
2012-11-28 13:40:00,70.9,70.93,70.88,70.92,7100.0,62.3743,62.4007,62.3567,62.3919,7100.0
2012-11-28 13:45:00,70.9,70.92,70.87,70.92,2600.0,62.3743,62.3919,62.3479,62.3919,2600.0
2012-11-28 13:50:00,70.9,70.92,70.88,70.9,7900.0,62.3743,62.3919,62.3567,62.3743,7900.0
2012-11-28 13:55:00,70.88,70.91,70.85,70.9,3900.0,62.3567,62.3831,62.3303,62.3743,3900.0
2012-11-28 14:00:00,70.86,70.93,70.83,70.85,7800.0,62.3391,62.4007,62.3127,62.3303,7800.0
2012-11-28 14:05:00,70.81,70.87,70.81,70.86,19500.0,62.2951,62.3479,62.2951,62.3391,19500.0
2012-11-28 14:10:00,70.86,70.87,70.81,70.83,7000.0,62.3391,62.3479,62.2951,62.3127,7000.0
2012-11-28 14:15:00,70.84,70.86,70.8,70.8,40700.0,62.3215,62.3391,62.2863,62.2863,40700.0
2012-11-28 14:20:00,70.81,70.81,70.78,70.8,3500.0,62.2951,62.2951,62.2687,62.2863,3500.0
2012-11-28 14:25:00,70.79,70.81,70.78,70.79,5100.0,62.2775,62.2951,62.2687,62.2775,5100.0
2012-11-28 14:30:00,70.8,70.87,70.8,70.86,14900.0,62.2863,62.3479,62.2863,62.3391,14900.0
2012-11-28 14:35:00,70.85,70.89,70.85,70.87,6700.0,62.3303,62.3655,62.3303,62.3479,6700.0
2012-11-28 14:40:00,70.87,70.93,70.87,70.9,7200.0,62.3479,62.4007,62.3479,62.3743,7200.0
2012-11-28 14:45:00,70.9,70.9,70.84,70.85,6300.0,62.3743,62.3743,62.3215,62.3303,6300.0
2012-11-28 14:50:00,70.84,70.86,70.83,70.85,3700.0,62.3215,62.3391,62.3127,62.3303,3700.0
2012-11-28 14:55:00,70.84,70.89,70.83,70.88,3500.0,62.3215,62.3655,62.3127,62.3567,3500.0
2012-11-28 15:00:00,70.88,70.91,70.87,70.87,9900.0,62.3567,62.3831,62.3479,62.3479,9900.0
2012-11-28 15:05:00,70.87,70.95,70.87,70.94,2600.0,62.3479,62.4183,62.3479,62.4095,2600.0
2012-11-28 15:10:00,70.95,70.96,70.9,70.93,28900.0,62.4183,62.4271,62.3743,62.4007,28900.0
2012-11-28 15:15:00,70.92,70.95,70.89,70.91,5600.0,62.3919,62.4183,62.3655,62.3831,5600.0
2012-11-28 15:20:00,70.92,70.95,70.91,70.94,5700.0,62.3919,62.4183,62.3831,62.4095,5700.0
2012-11-28 15:25:00,70.97,71.07,70.97,71.07,8500.0,62.4359,62.5238,62.4359,62.5238,8500.0
2012-11-28 15:30:00,71.07,71.12,71.06,71.11,5600.0,62.5238,62.5678,62.5151,62.559,5600.0
2012-11-28 15:35:00,71.11,71.13,71.09,71.12,2700.0,62.559,62.5766,62.5414,62.5678,2700.0
2012-11-28 15:40:00,71.1,71.12,71.06,71.12,4600.0,62.5502,62.5678,62.5151,62.5678,4600.0
2012-11-28 15:45:00,71.13,71.15,71.11,71.13,7700.0,62.5766,62.5942,62.559,62.5766,7700.0
2012-11-28 15:50:00,71.12,71.16,71.12,71.16,11500.0,62.5678,62.603,62.5678,62.603,11500.0
2012-11-28 15:55:00,71.15,71.17,71.12,71.14,6200.0,62.5942,62.6118,62.5678,62.5854,6200.0
2012-11-29 09:30:00,71.47,71.65,71.46,71.65,21700.0,62.8757,63.0341,62.867,63.0341,21700.0
2012-11-29 09:35:00,71.64,71.66,71.55,71.55,10000.0,63.0253,63.0429,62.9461,62.9461,10000.0
2012-11-29 09:40:00,71.58,71.7,71.58,71.66,24500.0,62.9725,63.0781,62.9725,63.0429,24500.0
2012-11-29 09:45:00,71.67,71.67,71.56,71.58,4800.0,63.0517,63.0517,62.9549,62.9725,4800.0
2012-11-29 09:50:00,71.58,71.61,71.56,71.56,5100.0,62.9725,62.9989,62.9549,62.9549,5100.0
2012-11-29 09:55:00,71.59,71.66,71.58,71.65,4400.0,62.9813,63.0429,62.9725,63.0341,4400.0
2012-11-29 10:00:00,71.67,71.73,71.61,71.63,12800.0,63.0517,63.1045,62.9989,63.0165,12800.0
2012-11-29 10:05:00,71.62,71.66,71.44,71.46,10700.0,63.0077,63.0429,62.8494,62.867,10700.0
2012-11-29 10:10:00,71.5,71.51,71.37,71.51,5800.0,62.9021,62.9109,62.7878,62.9109,5800.0
2012-11-29 10:15:00,71.51,71.52,71.45,71.47,6800.0,62.9109,62.9197,62.8582,62.8757,6800.0
2012-11-29 10:20:00,71.48,71.5,71.45,71.47,4800.0,62.8845,62.9021,62.8582,62.8757,4800.0
2012-11-29 10:25:00,71.48,71.56,71.48,71.52,8100.0,62.8845,62.9549,62.8845,62.9197,8100.0
2012-11-29 10:30:00,71.49,71.5,71.43,71.45,7400.0,62.8933,62.9021,62.8406,62.8582,7400.0
2012-11-29 10:35:00,71.47,71.47,71.44,71.46,1500.0,62.8757,62.8757,62.8494,62.867,1500.0
2012-11-29 10:40:00,71.46,71.54,71.46,71.53,1600.0,62.867,62.9373,62.867,62.9285,1600.0
2012-11-29 10:45:00,71.54,71.54,71.51,71.51,2300.0,62.9373,62.9373,62.9109,62.9109,2300.0
2012-11-29 10:50:00,71.56,71.6,71.56,71.59,57100.0,62.9549,62.9901,62.9549,62.9813,57100.0
2012-11-29 10:55:00,71.59,71.61,71.56,71.57,13700.0,62.9813,62.9989,62.9549,62.9637,13700.0
2012-11-29 11:00:00,71.57,71.62,71.55,71.61,48900.0,62.9637,63.0077,62.9461,62.9989,48900.0
2012-11-29 11:05:00,71.62,71.63,71.59,71.63,28000.0,63.0077,63.0165,62.9813,63.0165,28000.0
2012-11-29 11:10:00,71.63,71.66,71.62,71.66,14700.0,63.0165,63.0429,63.0077,63.0429,14700.0
2012-11-29 11:15:00,71.65,71.67,71.58,71.59,16600.0,63.0341,63.0517,62.9725,62.9813,16600.0
2012-11-29 11:20:00,71.6,71.6,71.55,71.55,2600.0,62.9901,62.9901,62.9461,62.9461,2600.0
2012-11-29 11:25:00,71.53,71.54,71.5,71.54,4000.0,62.9285,62.9373,62.9021,62.9373,4000.0
2012-11-29 11:30:00,71.54,71.57,71.52,71.54,5300.0,62.9373,62.9637,62.9197,62.9373,5300.0
2012-11-29 11:35:00,71.52,71.56,71.5,71.56,16400.0,62.9197,62.9549,62.9021,62.9549,16400.0
2012-11-29 11:40:00,71.55,71.57,71.19,71.26,43200.0,62.9461,62.9637,62.6294,62.691,43200.0
2012-11-29 11:45:00,71.25,71.33,71.22,71.28,8400.0,62.6822,62.7526,62.6558,62.7086,8400.0
2012-11-29 11:50:00,71.35,71.44,71.33,71.41,10000.0,62.7702,62.8494,62.7526,62.823,10000.0
2012-11-29 11:55:00,71.41,71.41,71.29,71.35,7900.0,62.823,62.823,62.7174,62.7702,7900.0
2012-11-29 12:00:00,71.36,71.39,71.31,71.38,5200.0,62.779,62.8054,62.735,62.7966,5200.0
2012-11-29 12:05:00,71.38,71.39,71.28,71.37,6900.0,62.7966,62.8054,62.7086,62.7878,6900.0
2012-11-29 12:10:00,71.35,71.55,71.35,71.5,24500.0,62.7702,62.9461,62.7702,62.9021,24500.0
2012-11-29 12:15:00,71.49,71.51,71.48,71.49,16300.0,62.8933,62.9109,62.8845,62.8933,16300.0
2012-11-29 12:20:00,71.48,71.55,71.47,71.55,17200.0,62.8845,62.9461,62.8757,62.9461,17200.0
2012-11-29 12:25:00,71.54,71.55,71.5,71.53,5500.0,62.9373,62.9461,62.9021,62.9285,5500.0
2012-11-29 12:30:00,71.53,71.53,71.51,71.53,2400.0,62.9285,62.9285,62.9109,62.9285,2400.0
2012-11-29 12:35:00,71.55,71.55,71.51,71.52,8800.0,62.9461,62.9461,62.9109,62.9197,8800.0
2012-11-29 12:40:00,71.52,71.52,71.47,71.49,5200.0,62.9197,62.9197,62.8757,62.8933,5200.0
2012-11-29 12:45:00,71.48,71.54,71.48,71.51,11200.0,62.8845,62.9373,62.8845,62.9109,11200.0
2012-11-29 12:50:00,71.53,71.53,71.51,71.51,4800.0,62.9285,62.9285,62.9109,62.9109,4800.0
2012-11-29 12:55:00,71.51,71.52,71.49,71.5,5900.0,62.9109,62.9197,62.8933,62.9021,5900.0
2012-11-29 13:00:00,71.52,71.57,71.51,71.57,5600.0,62.9197,62.9637,62.9109,62.9637,5600.0
2012-11-29 13:05:00,71.55,71.55,71.48,71.49,17800.0,62.9461,62.9461,62.8845,62.8933,17800.0
2012-11-29 13:10:00,71.49,71.5,71.45,71.45,22100.0,62.8933,62.9021,62.8582,62.8582,22100.0
2012-11-29 13:15:00,71.45,71.53,71.45,71.51,30200.0,62.8582,62.9285,62.8582,62.9109,30200.0
2012-11-29 13:20:00,71.51,71.53,71.51,71.53,12500.0,62.9109,62.9285,62.9109,62.9285,12500.0
2012-11-29 13:25:00,71.53,71.56,71.52,71.56,9400.0,62.9285,62.9549,62.9197,62.9549,9400.0
2012-11-29 13:30:00,71.56,71.62,71.56,71.6,4200.0,62.9549,63.0077,62.9549,62.9901,4200.0
2012-11-29 13:35:00,71.63,71.67,71.62,71.65,3900.0,63.0165,63.0517,63.0077,63.0341,3900.0
2012-11-29 13:40:00,71.66,71.66,71.62,71.63,3100.0,63.0429,63.0429,63.0077,63.0165,3100.0
2012-11-29 13:45:00,71.64,71.68,71.62,71.66,5600.0,63.0253,63.0605,63.0077,63.0429,5600.0
2012-11-29 13:50:00,71.66,71.68,71.66,71.68,6200.0,63.0429,63.0605,63.0429,63.0605,6200.0
2012-11-29 13:55:00,71.69,71.69,71.65,71.66,5000.0,63.0693,63.0693,63.0341,63.0429,5000.0
2012-11-29 14:00:00,71.65,71.65,71.63,71.65,1200.0,63.0341,63.0341,63.0165,63.0341,1200.0
2012-11-29 14:05:00,71.63,71.66,71.62,71.62,15700.0,63.0165,63.0429,63.0077,63.0077,15700.0
2012-11-29 14:10:00,71.63,71.63,71.6,71.6,1700.0,63.0165,63.0165,62.9901,62.9901,1700.0
2012-11-29 14:15:00,71.63,71.63,71.61,71.63,2600.0,63.0165,63.0165,62.9989,63.0165,2600.0
2012-11-29 14:20:00,71.63,71.66,71.63,71.64,1300.0,63.0165,63.0429,63.0165,63.0253,1300.0
2012-11-29 14:25:00,71.66,71.66,71.61,71.62,6500.0,63.0429,63.0429,62.9989,63.0077,6500.0
2012-11-29 14:30:00,71.62,71.64,71.62,71.63,5100.0,63.0077,63.0253,63.0077,63.0165,5100.0
2012-11-29 14:35:00,71.64,71.67,71.63,71.66,15100.0,63.0253,63.0517,63.0165,63.0429,15100.0
2012-11-29 14:40:00,71.65,71.67,71.64,71.67,3500.0,63.0341,63.0517,63.0253,63.0517,3500.0
2012-11-29 14:45:00,71.64,71.7,71.64,71.69,2300.0,63.0253,63.0781,63.0253,63.0693,2300.0
2012-11-29 14:50:00,71.69,71.69,71.64,71.64,3100.0,63.0693,63.0693,63.0253,63.0253,3100.0
2012-11-29 14:55:00,71.65,71.67,71.64,71.65,3900.0,63.0341,63.0517,63.0253,63.0341,3900.0
2012-11-29 15:00:00,71.65,71.65,71.62,71.62,4600.0,63.0341,63.0341,63.0077,63.0077,4600.0
2012-11-29 15:05:00,71.62,71.63,71.57,71.61,12900.0,63.0077,63.0165,62.9637,62.9989,12900.0
2012-11-29 15:10:00,71.59,71.59,71.52,71.53,8200.0,62.9813,62.9813,62.9197,62.9285,8200.0
2012-11-29 15:15:00,71.54,71.57,71.54,71.55,6300.0,62.9373,62.9637,62.9373,62.9461,6300.0
2012-11-29 15:20:00,71.55,71.58,71.46,71.49,13800.0,62.9461,62.9725,62.867,62.8933,13800.0
2012-11-29 15:25:00,71.5,71.55,71.48,71.54,12300.0,62.9021,62.9461,62.8845,62.9373,12300.0
2012-11-29 15:30:00,71.54,71.58,71.53,71.57,5400.0,62.9373,62.9725,62.9285,62.9637,5400.0
2012-11-29 15:35:00,71.57,71.57,71.53,71.55,5100.0,62.9637,62.9637,62.9285,62.9461,5100.0
2012-11-29 15:40:00,71.56,71.65,71.56,71.65,1600.0,62.9549,63.0341,62.9549,63.0341,1600.0
2012-11-29 15:45:00,71.65,71.65,71.62,71.64,6300.0,63.0341,63.0341,63.0077,63.0253,6300.0
2012-11-29 15:50:00,71.64,71.64,71.58,71.59,10500.0,63.0253,63.0253,62.9725,62.9813,10500.0
2012-11-29 15:55:00,71.57,71.59,71.54,71.59,7900.0,62.9637,62.9813,62.9373,62.9813,7900.0
2012-11-30 09:30:00,71.55,71.59,71.49,71.55,19200.0,62.9461,62.9813,62.8933,62.9461,19200.0
2012-11-30 09:35:00,71.53,71.53,71.46,71.53,6300.0,62.9285,62.9285,62.867,62.9285,6300.0
2012-11-30 09:40:00,71.52,71.56,71.49,71.56,5000.0,62.9197,62.9549,62.8933,62.9549,5000.0
2012-11-30 09:45:00,71.56,71.56,71.44,71.45,2500.0,62.9549,62.9549,62.8494,62.8582,2500.0
2012-11-30 09:50:00,71.44,71.49,71.44,71.49,1700.0,62.8494,62.8933,62.8494,62.8933,1700.0
2012-11-30 09:55:00,71.52,71.52,71.5,71.5,900.0,62.9197,62.9197,62.9021,62.9021,900.0
2012-11-30 10:00:00,71.48,71.58,71.47,71.54,2200.0,62.8845,62.9725,62.8757,62.9373,2200.0
2012-11-30 10:05:00,71.56,71.57,71.5,71.51,3400.0,62.9549,62.9637,62.9021,62.9109,3400.0
2012-11-30 10:10:00,71.48,71.53,71.47,71.53,900.0,62.8845,62.9285,62.8757,62.9285,900.0
2012-11-30 10:15:00,71.53,71.56,71.52,71.56,2200.0,62.9285,62.9549,62.9197,62.9549,2200.0
2012-11-30 10:20:00,71.55,71.59,71.55,71.59,2100.0,62.9461,62.9813,62.9461,62.9813,2100.0
2012-11-30 10:25:00,71.56,71.58,71.54,71.56,27400.0,62.9549,62.9725,62.9373,62.9549,27400.0
2012-11-30 10:30:00,71.57,71.57,71.51,71.53,5100.0,62.9637,62.9637,62.9109,62.9285,5100.0
2012-11-30 10:35:00,71.51,71.51,71.47,71.48,1300.0,62.9109,62.9109,62.8757,62.8845,1300.0
2012-11-30 10:40:00,71.48,71.5,71.47,71.5,3900.0,62.8845,62.9021,62.8757,62.9021,3900.0
2012-11-30 10:45:00,71.5,71.5,71.43,71.44,1300.0,62.9021,62.9021,62.8406,62.8494,1300.0
2012-11-30 10:50:00,71.38,71.4,71.36,71.4,5300.0,62.7966,62.8142,62.779,62.8142,5300.0
2012-11-30 10:55:00,71.41,71.48,71.39,71.48,2700.0,62.823,62.8845,62.8054,62.8845,2700.0
2012-11-30 11:00:00,71.48,71.51,71.48,71.51,6200.0,62.8845,62.9109,62.8845,62.9109,6200.0
2012-11-30 11:05:00,71.49,71.49,71.45,71.45,1400.0,62.8933,62.8933,62.8582,62.8582,1400.0
2012-11-30 11:10:00,71.45,71.51,71.45,71.47,2300.0,62.8582,62.9109,62.8582,62.8757,2300.0
2012-11-30 11:15:00,71.45,71.47,71.41,71.41,18500.0,62.8582,62.8757,62.823,62.823,18500.0
2012-11-30 11:20:00,71.37,71.4,71.35,71.38,7400.0,62.7878,62.8142,62.7702,62.7966,7400.0
2012-11-30 11:25:00,71.38,71.43,71.38,71.42,3900.0,62.7966,62.8406,62.7966,62.8318,3900.0
2012-11-30 11:30:00,71.38,71.4,71.31,71.31,2300.0,62.7966,62.8142,62.735,62.735,2300.0
2012-11-30 11:35:00,71.32,71.35,71.32,71.35,700.0,62.7438,62.7702,62.7438,62.7702,700.0
2012-11-30 11:40:00,71.35,71.4,71.35,71.37,3900.0,62.7702,62.8142,62.7702,62.7878,3900.0
2012-11-30 11:45:00,71.37,71.41,71.36,71.39,1900.0,62.7878,62.823,62.779,62.8054,1900.0
2012-11-30 11:50:00,71.38,71.42,71.36,71.41,4000.0,62.7966,62.8318,62.779,62.823,4000.0
2012-11-30 11:55:00,71.44,71.45,71.39,71.4,15900.0,62.8494,62.8582,62.8054,62.8142,15900.0
2012-11-30 12:00:00,71.43,71.44,71.41,71.41,8100.0,62.8406,62.8494,62.823,62.823,8100.0
2012-11-30 12:05:00,71.41,71.41,71.39,71.4,4300.0,62.823,62.823,62.8054,62.8142,4300.0
2012-11-30 12:10:00,71.39,71.43,71.38,71.43,8800.0,62.8054,62.8406,62.7966,62.8406,8800.0
2012-11-30 12:15:00,71.42,71.44,71.41,71.41,6500.0,62.8318,62.8494,62.823,62.823,6500.0
2012-11-30 12:20:00,71.41,71.44,71.4,71.44,2300.0,62.823,62.8494,62.8142,62.8494,2300.0
2012-11-30 12:25:00,71.46,71.46,71.43,71.44,1500.0,62.867,62.867,62.8406,62.8494,1500.0
2012-11-30 12:30:00,71.44,71.47,71.44,71.46,7500.0,62.8494,62.8757,62.8494,62.867,7500.0
2012-11-30 12:35:00,71.46,71.5,71.46,71.47,6600.0,62.867,62.9021,62.867,62.8757,6600.0
2012-11-30 12:40:00,71.48,71.48,71.44,71.44,4800.0,62.8845,62.8845,62.8494,62.8494,4800.0
2012-11-30 12:45:00,71.44,71.44,71.37,71.41,10400.0,62.8494,62.8494,62.7878,62.823,10400.0
2012-11-30 12:50:00,71.41,71.41,71.37,71.4,3300.0,62.823,62.823,62.7878,62.8142,3300.0
2012-11-30 12:55:00,71.42,71.42,71.37,71.41,8500.0,62.8318,62.8318,62.7878,62.823,8500.0
2012-11-30 13:00:00,71.41,71.47,71.41,71.45,2300.0,62.823,62.8757,62.823,62.8582,2300.0
2012-11-30 13:05:00,71.45,71.46,71.45,71.45,12900.0,62.8582,62.867,62.8582,62.8582,12900.0
2012-11-30 13:10:00,71.46,71.47,71.43,71.45,5600.0,62.867,62.8757,62.8406,62.8582,5600.0
2012-11-30 13:15:00,71.45,71.45,71.42,71.42,19700.0,62.8582,62.8582,62.8318,62.8318,19700.0
2012-11-30 13:20:00,71.43,71.53,71.43,71.53,13400.0,62.8406,62.9285,62.8406,62.9285,13400.0
2012-11-30 13:25:00,71.53,71.54,71.5,71.53,25400.0,62.9285,62.9373,62.9021,62.9285,25400.0
2012-11-30 13:30:00,71.52,71.54,71.51,71.52,4200.0,62.9197,62.9373,62.9109,62.9197,4200.0
2012-11-30 13:35:00,71.52,71.52,71.47,71.47,6900.0,62.9197,62.9197,62.8757,62.8757,6900.0
2012-11-30 13:40:00,71.47,71.5,71.45,71.47,2900.0,62.8757,62.9021,62.8582,62.8757,2900.0
2012-11-30 13:45:00,71.49,71.51,71.46,71.51,1700.0,62.8933,62.9109,62.867,62.9109,1700.0
2012-11-30 13:50:00,71.53,71.53,71.5,71.5,4100.0,62.9285,62.9285,62.9021,62.9021,4100.0
2012-11-30 13:55:00,71.5,71.54,71.49,71.49,64300.0,62.9021,62.9373,62.8933,62.8933,64300.0
2012-11-30 14:00:00,71.52,71.54,71.49,71.54,3800.0,62.9197,62.9373,62.8933,62.9373,3800.0
2012-11-30 14:05:00,71.54,71.56,71.52,71.54,29300.0,62.9373,62.9549,62.9197,62.9373,29300.0
2012-11-30 14:10:00,71.54,71.54,71.51,71.52,11700.0,62.9373,62.9373,62.9109,62.9197,11700.0
2012-11-30 14:15:00,71.51,71.53,71.51,71.51,4400.0,62.9109,62.9285,62.9109,62.9109,4400.0
2012-11-30 14:20:00,71.53,71.58,71.52,71.57,2800.0,62.9285,62.9725,62.9197,62.9637,2800.0
2012-11-30 14:25:00,71.58,71.6,71.56,71.58,9300.0,62.9725,62.9901,62.9549,62.9725,9300.0
2012-11-30 14:30:00,71.57,71.57,71.54,71.55,4800.0,62.9637,62.9637,62.9373,62.9461,4800.0
2012-11-30 14:35:00,71.53,71.54,71.48,71.48,7600.0,62.9285,62.9373,62.8845,62.8845,7600.0
2012-11-30 14:40:00,71.47,71.51,71.47,71.49,16200.0,62.8757,62.9109,62.8757,62.8933,16200.0
2012-11-30 14:45:00,71.49,71.49,71.46,71.48,11700.0,62.8933,62.8933,62.867,62.8845,11700.0
2012-11-30 14:50:00,71.47,71.47,71.43,71.44,9700.0,62.8757,62.8757,62.8406,62.8494,9700.0
2012-11-30 14:55:00,71.44,71.45,71.41,71.42,23900.0,62.8494,62.8582,62.823,62.8318,23900.0
2012-11-30 15:00:00,71.41,71.43,71.38,71.43,38900.0,62.823,62.8406,62.7966,62.8406,38900.0
2012-11-30 15:05:00,71.42,71.43,71.39,71.4,9000.0,62.8318,62.8406,62.8054,62.8142,9000.0
2012-11-30 15:10:00,71.4,71.49,71.4,71.49,5400.0,62.8142,62.8933,62.8142,62.8933,5400.0
2012-11-30 15:15:00,71.48,71.51,71.45,71.47,5900.0,62.8845,62.9109,62.8582,62.8757,5900.0
2012-11-30 15:20:00,71.46,71.52,71.46,71.47,24500.0,62.867,62.9197,62.867,62.8757,24500.0
2012-11-30 15:25:00,71.46,71.46,71.42,71.46,5900.0,62.867,62.867,62.8318,62.867,5900.0
2012-11-30 15:30:00,71.47,71.49,71.45,71.48,3100.0,62.8757,62.8933,62.8582,62.8845,3100.0
2012-11-30 15:35:00,71.49,71.54,71.48,71.52,6800.0,62.8933,62.9373,62.8845,62.9197,6800.0
2012-11-30 15:40:00,71.51,71.54,71.5,71.5,11100.0,62.9109,62.9373,62.9021,62.9021,11100.0
2012-11-30 15:45:00,71.51,71.61,71.51,71.58,2900.0,62.9109,62.9989,62.9109,62.9725,2900.0
2012-11-30 15:50:00,71.59,71.65,71.58,71.65,2400.0,62.9813,63.0341,62.9725,63.0341,2400.0
2012-11-30 15:55:00,71.7,71.72,71.57,71.57,8100.0,63.0781,63.0957,62.9637,62.9637,8100.0
2012-12-03 09:30:00,71.93,71.97,71.88,71.97,9400.0,63.2804,63.3156,63.2364,63.3156,9400.0
2012-12-03 09:35:00,71.93,71.97,71.92,71.92,7900.0,63.2804,63.3156,63.2716,63.2716,7900.0
2012-12-03 09:40:00,71.93,71.93,71.84,71.86,7200.0,63.2804,63.2804,63.2013,63.2189,7200.0
2012-12-03 09:45:00,71.87,71.87,71.8,71.84,4600.0,63.2276,63.2276,63.1661,63.2013,4600.0
2012-12-03 09:50:00,71.82,71.83,71.78,71.78,2400.0,63.1837,63.1925,63.1485,63.1485,2400.0
2012-12-03 09:55:00,71.8,71.81,71.78,71.78,1000.0,63.1661,63.1749,63.1485,63.1485,1000.0
2012-12-03 10:00:00,71.78,71.79,71.6,71.61,29500.0,63.1485,63.1573,62.9901,62.9989,29500.0
2012-12-03 10:05:00,71.62,71.71,71.61,71.65,3100.0,63.0077,63.0869,62.9989,63.0341,3100.0
2012-12-03 10:10:00,71.67,71.72,71.67,71.72,2400.0,63.0517,63.0957,63.0517,63.0957,2400.0
2012-12-03 10:15:00,71.73,71.78,71.73,71.75,6500.0,63.1045,63.1485,63.1045,63.1221,6500.0
2012-12-03 10:20:00,71.75,71.81,71.75,71.81,2100.0,63.1221,63.1749,63.1221,63.1749,2100.0
2012-12-03 10:25:00,71.75,71.78,71.73,71.74,5700.0,63.1221,63.1485,63.1045,63.1133,5700.0
2012-12-03 10:30:00,71.73,71.75,71.68,71.68,10400.0,63.1045,63.1221,63.0605,63.0605,10400.0
2012-12-03 10:35:00,71.68,71.7,71.62,71.68,23400.0,63.0605,63.0781,63.0077,63.0605,23400.0
2012-12-03 10:40:00,71.68,71.71,71.67,71.67,10000.0,63.0605,63.0869,63.0517,63.0517,10000.0
2012-12-03 10:45:00,71.63,71.68,71.63,71.67,2700.0,63.0165,63.0605,63.0165,63.0517,2700.0
2012-12-03 10:50:00,71.68,71.68,71.53,71.53,6300.0,63.0605,63.0605,62.9285,62.9285,6300.0
2012-12-03 10:55:00,71.53,71.57,71.52,71.54,6200.0,62.9285,62.9637,62.9197,62.9373,6200.0
2012-12-03 11:00:00,71.56,71.56,71.53,71.53,3200.0,62.9549,62.9549,62.9285,62.9285,3200.0
2012-12-03 11:05:00,71.52,71.57,71.52,71.55,2400.0,62.9197,62.9637,62.9197,62.9461,2400.0
2012-12-03 11:10:00,71.57,71.59,71.57,71.57,3200.0,62.9637,62.9813,62.9637,62.9637,3200.0
2012-12-03 11:15:00,71.55,71.59,71.55,71.59,3000.0,62.9461,62.9813,62.9461,62.9813,3000.0
2012-12-03 11:20:00,71.6,71.6,71.49,71.5,2900.0,62.9901,62.9901,62.8933,62.9021,2900.0
2012-12-03 11:25:00,71.5,71.54,71.49,71.53,8100.0,62.9021,62.9373,62.8933,62.9285,8100.0
2012-12-03 11:30:00,71.52,71.58,71.46,71.56,6800.0,62.9197,62.9725,62.867,62.9549,6800.0
2012-12-03 11:35:00,71.56,71.56,71.54,71.55,5300.0,62.9549,62.9549,62.9373,62.9461,5300.0
2012-12-03 11:40:00,71.55,71.57,71.52,71.52,8600.0,62.9461,62.9637,62.9197,62.9197,8600.0
2012-12-03 11:45:00,71.52,71.57,71.52,71.57,4600.0,62.9197,62.9637,62.9197,62.9637,4600.0
2012-12-03 11:50:00,71.57,71.63,71.57,71.61,6400.0,62.9637,63.0165,62.9637,62.9989,6400.0
2012-12-03 11:55:00,71.61,71.64,71.61,71.63,2900.0,62.9989,63.0253,62.9989,63.0165,2900.0
2012-12-03 12:00:00,71.63,71.64,71.59,71.61,5400.0,63.0165,63.0253,62.9813,62.9989,5400.0
2012-12-03 12:05:00,71.62,71.63,71.59,71.6,6400.0,63.0077,63.0165,62.9813,62.9901,6400.0
2012-12-03 12:10:00,71.59,71.62,71.59,71.61,6000.0,62.9813,63.0077,62.9813,62.9989,6000.0
2012-12-03 12:15:00,71.58,71.58,71.56,71.57,8300.0,62.9725,62.9725,62.9549,62.9637,8300.0
2012-12-03 12:20:00,71.59,71.6,71.59,71.59,2500.0,62.9813,62.9901,62.9813,62.9813,2500.0
2012-12-03 12:25:00,71.6,71.63,71.6,71.62,2000.0,62.9901,63.0165,62.9901,63.0077,2000.0
2012-12-03 12:30:00,71.61,71.62,71.61,71.61,4600.0,62.9989,63.0077,62.9989,62.9989,4600.0
2012-12-03 12:35:00,71.61,71.62,71.6,71.6,4300.0,62.9989,63.0077,62.9901,62.9901,4300.0
2012-12-03 12:40:00,71.59,71.59,71.53,71.54,6700.0,62.9813,62.9813,62.9285,62.9373,6700.0
2012-12-03 12:45:00,71.53,71.56,71.52,71.52,8500.0,62.9285,62.9549,62.9197,62.9197,8500.0
2012-12-03 12:50:00,71.51,71.56,71.51,71.54,2600.0,62.9109,62.9549,62.9109,62.9373,2600.0
2012-12-03 12:55:00,71.53,71.53,71.51,71.52,1800.0,62.9285,62.9285,62.9109,62.9197,1800.0
2012-12-03 13:00:00,71.49,71.49,71.42,71.42,4000.0,62.8933,62.8933,62.8318,62.8318,4000.0
2012-12-03 13:05:00,71.45,71.46,71.42,71.43,4400.0,62.8582,62.867,62.8318,62.8406,4400.0
2012-12-03 13:10:00,71.44,71.47,71.44,71.45,3300.0,62.8494,62.8757,62.8494,62.8582,3300.0
2012-12-03 13:15:00,71.47,71.47,71.44,71.46,6900.0,62.8757,62.8757,62.8494,62.867,6900.0
2012-12-03 13:20:00,71.46,71.48,71.46,71.48,2700.0,62.867,62.8845,62.867,62.8845,2700.0
2012-12-03 13:25:00,71.46,71.48,71.46,71.48,2600.0,62.867,62.8845,62.867,62.8845,2600.0
2012-12-03 13:30:00,71.48,71.48,71.39,71.39,15900.0,62.8845,62.8845,62.8054,62.8054,15900.0
2012-12-03 13:35:00,71.39,71.4,71.32,71.35,13200.0,62.8054,62.8142,62.7438,62.7702,13200.0
2012-12-03 13:40:00,71.33,71.36,71.33,71.34,3600.0,62.7526,62.779,62.7526,62.7614,3600.0
2012-12-03 13:45:00,71.35,71.4,71.35,71.39,6800.0,62.7702,62.8142,62.7702,62.8054,6800.0
2012-12-03 13:50:00,71.38,71.4,71.36,71.37,57600.0,62.7966,62.8142,62.779,62.7878,57600.0
2012-12-03 13:55:00,71.39,71.41,71.38,71.39,7400.0,62.8054,62.823,62.7966,62.8054,7400.0
2012-12-03 14:00:00,71.38,71.41,71.37,71.39,4100.0,62.7966,62.823,62.7878,62.8054,4100.0
2012-12-03 14:05:00,71.4,71.46,71.39,71.45,18700.0,62.8142,62.867,62.8054,62.8582,18700.0
2012-12-03 14:10:00,71.46,71.46,71.4,71.43,12400.0,62.867,62.867,62.8142,62.8406,12400.0
2012-12-03 14:15:00,71.47,71.47,71.43,71.44,8400.0,62.8757,62.8757,62.8406,62.8494,8400.0
2012-12-03 14:20:00,71.43,71.44,71.39,71.4,6700.0,62.8406,62.8494,62.8054,62.8142,6700.0
2012-12-03 14:25:00,71.4,71.41,71.37,71.39,28100.0,62.8142,62.823,62.7878,62.8054,28100.0
2012-12-03 14:30:00,71.39,71.43,71.39,71.4,10900.0,62.8054,62.8406,62.8054,62.8142,10900.0
2012-12-03 14:35:00,71.4,71.41,71.34,71.34,27600.0,62.8142,62.823,62.7614,62.7614,27600.0
2012-12-03 14:40:00,71.33,71.38,71.33,71.35,8000.0,62.7526,62.7966,62.7526,62.7702,8000.0
2012-12-03 14:45:00,71.34,71.37,71.32,71.34,5400.0,62.7614,62.7878,62.7438,62.7614,5400.0
2012-12-03 14:50:00,71.31,71.37,71.31,71.37,11900.0,62.735,62.7878,62.735,62.7878,11900.0
2012-12-03 14:55:00,71.35,71.38,71.33,71.37,18000.0,62.7702,62.7966,62.7526,62.7878,18000.0
2012-12-03 15:00:00,71.37,71.49,71.37,71.39,20700.0,62.7878,62.8933,62.7878,62.8054,20700.0
2012-12-03 15:05:00,71.39,71.42,71.32,71.33,8100.0,62.8054,62.8318,62.7438,62.7526,8100.0
2012-12-03 15:10:00,71.32,71.35,71.29,71.32,8700.0,62.7438,62.7702,62.7174,62.7438,8700.0
2012-12-03 15:15:00,71.31,71.31,71.19,71.19,29400.0,62.735,62.735,62.6294,62.6294,29400.0
2012-12-03 15:20:00,71.22,71.26,71.22,71.26,13300.0,62.6558,62.691,62.6558,62.691,13300.0
2012-12-03 15:25:00,71.26,71.28,71.24,71.26,7200.0,62.691,62.7086,62.6734,62.691,7200.0
2012-12-03 15:30:00,71.27,71.32,71.25,71.29,13400.0,62.6998,62.7438,62.6822,62.7174,13400.0
2012-12-03 15:35:00,71.29,71.33,71.29,71.31,44100.0,62.7174,62.7526,62.7174,62.735,44100.0
2012-12-03 15:40:00,71.31,71.38,71.31,71.37,12900.0,62.735,62.7966,62.735,62.7878,12900.0
2012-12-03 15:45:00,71.38,71.39,71.29,71.29,41200.0,62.7966,62.8054,62.7174,62.7174,41200.0
2012-12-03 15:50:00,71.29,71.35,71.28,71.33,6100.0,62.7174,62.7702,62.7086,62.7526,6100.0
2012-12-03 15:55:00,71.34,71.34,71.21,71.25,16600.0,62.7614,62.7614,62.647,62.6822,16600.0
2012-12-04 09:30:00,71.23,71.23,71.09,71.12,11300.0,62.6646,62.6646,62.5414,62.5678,11300.0
2012-12-04 09:35:00,71.17,71.25,71.17,71.25,2900.0,62.6118,62.6822,62.6118,62.6822,2900.0
2012-12-04 09:40:00,71.31,71.31,71.25,71.26,2400.0,62.735,62.735,62.6822,62.691,2400.0
2012-12-04 09:45:00,71.25,71.25,71.19,71.2,2900.0,62.6822,62.6822,62.6294,62.6382,2900.0
2012-12-04 09:50:00,71.26,71.31,71.25,71.25,1000.0,62.691,62.735,62.6822,62.6822,1000.0
2012-12-04 09:55:00,71.22,71.22,71.2,71.21,1200.0,62.6558,62.6558,62.6382,62.647,1200.0
2012-12-04 10:00:00,71.17,71.17,71.09,71.09,1300.0,62.6118,62.6118,62.5414,62.5414,1300.0
2012-12-04 10:05:00,71.12,71.28,71.12,71.28,1100.0,62.5678,62.7086,62.5678,62.7086,1100.0
2012-12-04 10:10:00,71.26,71.34,71.24,71.33,1700.0,62.691,62.7614,62.6734,62.7526,1700.0
2012-12-04 10:15:00,71.33,71.33,71.26,71.26,2900.0,62.7526,62.7526,62.691,62.691,2900.0
2012-12-04 10:20:00,71.26,71.26,71.2,71.2,3000.0,62.691,62.691,62.6382,62.6382,3000.0
2012-12-04 10:25:00,71.17,71.17,71.05,71.08,2000.0,62.6118,62.6118,62.5063,62.5326,2000.0
2012-12-04 10:30:00,71.06,71.07,71.02,71.04,4800.0,62.5151,62.5238,62.4799,62.4975,4800.0
2012-12-04 10:35:00,71.0,71.03,70.97,71.03,3000.0,62.4623,62.4887,62.4359,62.4887,3000.0
2012-12-04 10:40:00,71.05,71.07,71.03,71.06,1100.0,62.5063,62.5238,62.4887,62.5151,1100.0
2012-12-04 10:45:00,71.08,71.08,71.08,71.08,500.0,62.5326,62.5326,62.5326,62.5326,500.0
2012-12-04 10:50:00,71.09,71.09,71.01,71.04,1400.0,62.5414,62.5414,62.4711,62.4975,1400.0
2012-12-04 10:55:00,71.02,71.06,70.99,71.06,700.0,62.4799,62.5151,62.4535,62.5151,700.0
2012-12-04 11:00:00,71.04,71.04,71.02,71.03,1300.0,62.4975,62.4975,62.4799,62.4887,1300.0
2012-12-04 11:05:00,71.0,71.0,70.92,70.93,3400.0,62.4623,62.4623,62.3919,62.4007,3400.0
2012-12-04 11:10:00,70.94,70.96,70.9,70.96,6900.0,62.4095,62.4271,62.3743,62.4271,6900.0
2012-12-04 11:15:00,70.95,71.01,70.95,71.01,4900.0,62.4183,62.4711,62.4183,62.4711,4900.0
2012-12-04 11:20:00,70.98,70.98,70.95,70.95,1800.0,62.4447,62.4447,62.4183,62.4183,1800.0
2012-12-04 11:25:00,70.95,70.99,70.92,70.92,3300.0,62.4183,62.4535,62.3919,62.3919,3300.0
2012-12-04 11:30:00,70.95,70.98,70.94,70.98,1700.0,62.4183,62.4447,62.4095,62.4447,1700.0
2012-12-04 11:35:00,71.02,71.02,71.0,71.0,1900.0,62.4799,62.4799,62.4623,62.4623,1900.0
2012-12-04 11:40:00,70.98,71.09,70.98,71.09,2200.0,62.4447,62.5414,62.4447,62.5414,2200.0
2012-12-04 11:45:00,71.1,71.17,71.09,71.1,4000.0,62.5502,62.6118,62.5414,62.5502,4000.0
2012-12-04 11:50:00,71.12,71.14,71.08,71.09,88300.0,62.5678,62.5854,62.5326,62.5414,88300.0
2012-12-04 11:55:00,71.08,71.11,71.05,71.09,61200.0,62.5326,62.559,62.5063,62.5414,61200.0
2012-12-04 12:00:00,71.1,71.11,70.97,70.97,9000.0,62.5502,62.559,62.4359,62.4359,9000.0
2012-12-04 12:05:00,70.94,70.95,70.91,70.95,2800.0,62.4095,62.4183,62.3831,62.4183,2800.0
2012-12-04 12:10:00,70.97,70.99,70.93,70.95,2700.0,62.4359,62.4535,62.4007,62.4183,2700.0
2012-12-04 12:15:00,70.94,70.98,70.93,70.96,4500.0,62.4095,62.4447,62.4007,62.4271,4500.0
2012-12-04 12:20:00,70.94,70.95,70.91,70.91,5000.0,62.4095,62.4183,62.3831,62.3831,5000.0
2012-12-04 12:25:00,70.91,71.06,70.91,71.05,3700.0,62.3831,62.5151,62.3831,62.5063,3700.0
2012-12-04 12:30:00,71.04,71.08,70.98,71.03,255700.0,62.4975,62.5326,62.4447,62.4887,255700.0
2012-12-04 12:35:00,71.03,71.06,70.97,70.99,9800.0,62.4887,62.5151,62.4359,62.4535,9800.0
2012-12-04 12:40:00,70.98,71.02,70.97,71.02,3100.0,62.4447,62.4799,62.4359,62.4799,3100.0
2012-12-04 12:45:00,71.0,71.06,71.0,71.0,3700.0,62.4623,62.5151,62.4623,62.4623,3700.0
2012-12-04 12:50:00,71.02,71.02,70.95,70.96,2200.0,62.4799,62.4799,62.4183,62.4271,2200.0
2012-12-04 12:55:00,70.96,70.97,70.96,70.97,1000.0,62.4271,62.4359,62.4271,62.4359,1000.0
2012-12-04 13:00:00,70.95,70.97,70.88,70.9,6800.0,62.4183,62.4359,62.3567,62.3743,6800.0
2012-12-04 13:05:00,70.91,70.96,70.91,70.94,8300.0,62.3831,62.4271,62.3831,62.4095,8300.0
2012-12-04 13:10:00,70.93,70.96,70.91,70.94,9100.0,62.4007,62.4271,62.3831,62.4095,9100.0
2012-12-04 13:15:00,70.94,70.95,70.9,70.91,4300.0,62.4095,62.4183,62.3743,62.3831,4300.0
2012-12-04 13:20:00,70.91,70.95,70.91,70.95,5100.0,62.3831,62.4183,62.3831,62.4183,5100.0
2012-12-04 13:25:00,70.95,71.04,70.94,71.0,6400.0,62.4183,62.4975,62.4095,62.4623,6400.0
2012-12-04 13:30:00,71.03,71.03,70.98,70.98,9900.0,62.4887,62.4887,62.4447,62.4447,9900.0
2012-12-04 13:35:00,70.99,71.0,70.99,70.99,2800.0,62.4535,62.4623,62.4535,62.4535,2800.0
2012-12-04 13:40:00,71.02,71.08,71.02,71.03,5400.0,62.4799,62.5326,62.4799,62.4887,5400.0
2012-12-04 13:45:00,71.03,71.06,71.02,71.06,2700.0,62.4887,62.5151,62.4799,62.5151,2700.0
2012-12-04 13:50:00,71.09,71.16,71.09,71.16,4900.0,62.5414,62.603,62.5414,62.603,4900.0
2012-12-04 13:55:00,71.18,71.21,71.14,71.16,6300.0,62.6206,62.647,62.5854,62.603,6300.0
2012-12-04 14:00:00,71.18,71.2,71.14,71.16,4400.0,62.6206,62.6382,62.5854,62.603,4400.0
2012-12-04 14:05:00,71.17,71.19,71.15,71.16,10700.0,62.6118,62.6294,62.5942,62.603,10700.0
2012-12-04 14:10:00,71.17,71.17,71.11,71.14,5800.0,62.6118,62.6118,62.559,62.5854,5800.0
2012-12-04 14:15:00,71.12,71.14,71.08,71.12,4300.0,62.5678,62.5854,62.5326,62.5678,4300.0
2012-12-04 14:20:00,71.13,71.13,71.11,71.13,1900.0,62.5766,62.5766,62.559,62.5766,1900.0
2012-12-04 14:25:00,71.12,71.12,71.1,71.1,700.0,62.5678,62.5678,62.5502,62.5502,700.0
2012-12-04 14:30:00,71.04,71.07,71.04,71.07,3100.0,62.4975,62.5238,62.4975,62.5238,3100.0
2012-12-04 14:35:00,71.1,71.11,71.05,71.05,4800.0,62.5502,62.559,62.5063,62.5063,4800.0
2012-12-04 14:40:00,71.11,71.16,71.1,71.12,6500.0,62.559,62.603,62.5502,62.5678,6500.0
2012-12-04 14:45:00,71.11,71.12,71.09,71.12,5900.0,62.559,62.5678,62.5414,62.5678,5900.0
2012-12-04 14:50:00,71.11,71.17,71.1,71.13,4200.0,62.559,62.6118,62.5502,62.5766,4200.0
2012-12-04 14:55:00,71.1,71.12,71.07,71.1,3400.0,62.5502,62.5678,62.5238,62.5502,3400.0
2012-12-04 15:00:00,71.12,71.15,71.12,71.15,11800.0,62.5678,62.5942,62.5678,62.5942,11800.0
2012-12-04 15:05:00,71.15,71.26,71.15,71.25,30400.0,62.5942,62.691,62.5942,62.6822,30400.0
2012-12-04 15:10:00,71.21,71.21,71.17,71.19,7600.0,62.647,62.647,62.6118,62.6294,7600.0
2012-12-04 15:15:00,71.21,71.22,71.17,71.2,7800.0,62.647,62.6558,62.6118,62.6382,7800.0
2012-12-04 15:20:00,71.21,71.21,71.14,71.17,12700.0,62.647,62.647,62.5854,62.6118,12700.0
2012-12-04 15:25:00,71.17,71.24,71.17,71.19,4300.0,62.6118,62.6734,62.6118,62.6294,4300.0
2012-12-04 15:30:00,71.2,71.2,71.14,71.14,7400.0,62.6382,62.6382,62.5854,62.5854,7400.0
2012-12-04 15:35:00,71.12,71.16,71.11,71.14,12400.0,62.5678,62.603,62.559,62.5854,12400.0
2012-12-04 15:40:00,71.13,71.15,71.1,71.15,7700.0,62.5766,62.5942,62.5502,62.5942,7700.0
2012-12-04 15:45:00,71.14,71.15,71.1,71.13,7000.0,62.5854,62.5942,62.5502,62.5766,7000.0
2012-12-04 15:50:00,71.14,71.15,71.05,71.08,11300.0,62.5854,62.5942,62.5063,62.5326,11300.0
2012-12-04 15:55:00,71.09,71.14,71.06,71.06,4800.0,62.5414,62.5854,62.5151,62.5151,4800.0
2012-12-05 09:30:00,71.1,71.13,71.07,71.1,14500.0,62.5502,62.5766,62.5238,62.5502,14500.0
2012-12-05 09:35:00,71.11,71.18,71.11,71.14,1200.0,62.559,62.6206,62.559,62.5854,1200.0
2012-12-05 09:40:00,71.09,71.09,71.08,71.09,900.0,62.5414,62.5414,62.5326,62.5414,900.0
2012-12-05 09:45:00,71.06,71.06,70.96,70.97,4300.0,62.5151,62.5151,62.4271,62.4359,4300.0
2012-12-05 09:50:00,70.98,70.98,70.92,70.93,2200.0,62.4447,62.4447,62.3919,62.4007,2200.0
2012-12-05 09:55:00,70.94,70.94,70.83,70.83,4500.0,62.4095,62.4095,62.3127,62.3127,4500.0
2012-12-05 10:00:00,70.87,70.94,70.79,70.81,4300.0,62.3479,62.4095,62.2775,62.2951,4300.0
2012-12-05 10:05:00,70.81,70.88,70.78,70.87,1800.0,62.2951,62.3567,62.2687,62.3479,1800.0
2012-12-05 10:10:00,70.82,70.84,70.77,70.79,1600.0,62.3039,62.3215,62.2599,62.2775,1600.0
2012-12-05 10:15:00,70.8,70.88,70.8,70.88,1200.0,62.2863,62.3567,62.2863,62.3567,1200.0
2012-12-05 10:20:00,70.84,70.92,70.81,70.81,7000.0,62.3215,62.3919,62.2951,62.2951,7000.0
2012-12-05 10:25:00,70.78,70.78,70.68,70.68,6400.0,62.2687,62.2687,62.1807,62.1807,6400.0
2012-12-05 10:30:00,70.66,70.72,70.65,70.72,6000.0,62.1632,62.2159,62.1544,62.2159,6000.0
2012-12-05 10:35:00,70.74,70.74,70.64,70.64,2600.0,62.2335,62.2335,62.1456,62.1456,2600.0
2012-12-05 10:40:00,70.63,70.63,70.46,70.48,9900.0,62.1368,62.1368,61.9872,62.0048,9900.0
2012-12-05 10:45:00,70.46,70.51,70.41,70.51,2000.0,61.9872,62.0312,61.9432,62.0312,2000.0
2012-12-05 10:50:00,70.52,70.52,70.44,70.44,3400.0,62.04,62.04,61.9696,61.9696,3400.0
2012-12-05 10:55:00,70.36,70.46,70.32,70.46,5500.0,61.8992,61.9872,61.864,61.9872,5500.0
2012-12-05 11:00:00,70.42,70.49,70.39,70.49,3400.0,61.952,62.0136,61.9256,62.0136,3400.0
2012-12-05 11:05:00,70.5,70.52,70.49,70.52,1600.0,62.0224,62.04,62.0136,62.04,1600.0
2012-12-05 11:10:00,70.51,70.59,70.48,70.57,48200.0,62.0312,62.1016,62.0048,62.084,48200.0
2012-12-05 11:15:00,70.58,70.61,70.53,70.54,10500.0,62.0928,62.1192,62.0488,62.0576,10500.0
2012-12-05 11:20:00,70.54,70.6,70.53,70.6,6700.0,62.0576,62.1104,62.0488,62.1104,6700.0
2012-12-05 11:25:00,70.6,70.7,70.59,70.65,9400.0,62.1104,62.1983,62.1016,62.1544,9400.0
2012-12-05 11:30:00,70.67,70.84,70.67,70.81,5700.0,62.1719,62.3215,62.1719,62.2951,5700.0
2012-12-05 11:35:00,70.82,70.82,70.78,70.8,18700.0,62.3039,62.3039,62.2687,62.2863,18700.0
2012-12-05 11:40:00,70.8,70.88,70.78,70.8,7600.0,62.2863,62.3567,62.2687,62.2863,7600.0
2012-12-05 11:45:00,70.82,70.82,70.81,70.82,3500.0,62.3039,62.3039,62.2951,62.3039,3500.0
2012-12-05 11:50:00,70.81,70.84,70.78,70.84,7600.0,62.2951,62.3215,62.2687,62.3215,7600.0
2012-12-05 11:55:00,70.85,70.97,70.84,70.95,9000.0,62.3303,62.4359,62.3215,62.4183,9000.0
2012-12-05 12:00:00,70.97,71.06,70.96,71.03,13700.0,62.4359,62.5151,62.4271,62.4887,13700.0
2012-12-05 12:05:00,71.06,71.14,71.06,71.08,6800.0,62.5151,62.5854,62.5151,62.5326,6800.0
2012-12-05 12:10:00,71.08,71.08,71.01,71.01,4500.0,62.5326,62.5326,62.4711,62.4711,4500.0
2012-12-05 12:15:00,71.02,71.02,70.98,71.02,6000.0,62.4799,62.4799,62.4447,62.4799,6000.0
2012-12-05 12:20:00,71.0,71.04,71.0,71.01,6500.0,62.4623,62.4975,62.4623,62.4711,6500.0
2012-12-05 12:25:00,71.0,71.01,70.93,70.95,3600.0,62.4623,62.4711,62.4007,62.4183,3600.0
2012-12-05 12:30:00,70.97,71.08,70.97,71.06,33300.0,62.4359,62.5326,62.4359,62.5151,33300.0
2012-12-05 12:35:00,71.06,71.12,71.06,71.06,4700.0,62.5151,62.5678,62.5151,62.5151,4700.0
2012-12-05 12:40:00,71.13,71.14,71.11,71.14,1700.0,62.5766,62.5854,62.559,62.5854,1700.0
2012-12-05 12:45:00,71.13,71.15,71.06,71.06,4200.0,62.5766,62.5942,62.5151,62.5151,4200.0
2012-12-05 12:50:00,71.07,71.07,71.04,71.06,19900.0,62.5238,62.5238,62.4975,62.5151,19900.0
2012-12-05 12:55:00,71.05,71.08,71.05,71.06,1300.0,62.5063,62.5326,62.5063,62.5151,1300.0
2012-12-05 13:00:00,71.06,71.07,71.03,71.03,4500.0,62.5151,62.5238,62.4887,62.4887,4500.0
2012-12-05 13:05:00,71.05,71.05,71.01,71.03,5100.0,62.5063,62.5063,62.4711,62.4887,5100.0
2012-12-05 13:10:00,71.07,71.08,71.03,71.08,2600.0,62.5238,62.5326,62.4887,62.5326,2600.0
2012-12-05 13:15:00,71.08,71.08,71.03,71.03,7800.0,62.5326,62.5326,62.4887,62.4887,7800.0
2012-12-05 13:20:00,71.02,71.04,71.02,71.03,13200.0,62.4799,62.4975,62.4799,62.4887,13200.0
2012-12-05 13:25:00,71.03,71.04,71.01,71.04,1400.0,62.4887,62.4975,62.4711,62.4975,1400.0
2012-12-05 13:30:00,71.01,71.02,70.98,70.98,6100.0,62.4711,62.4799,62.4447,62.4447,6100.0
2012-12-05 13:35:00,70.97,71.04,70.97,70.98,2600.0,62.4359,62.4975,62.4359,62.4447,2600.0
2012-12-05 13:40:00,70.98,71.01,70.94,70.95,5000.0,62.4447,62.4711,62.4095,62.4183,5000.0
2012-12-05 13:45:00,70.95,70.95,70.9,70.94,3600.0,62.4183,62.4183,62.3743,62.4095,3600.0
2012-12-05 13:50:00,70.94,70.98,70.94,70.95,6900.0,62.4095,62.4447,62.4095,62.4183,6900.0
2012-12-05 13:55:00,70.95,70.95,70.93,70.93,2900.0,62.4183,62.4183,62.4007,62.4007,2900.0
2012-12-05 14:00:00,70.92,70.99,70.92,70.98,1200.0,62.3919,62.4535,62.3919,62.4447,1200.0
2012-12-05 14:05:00,70.99,71.02,70.97,70.98,7600.0,62.4535,62.4799,62.4359,62.4447,7600.0
2012-12-05 14:10:00,71.0,71.0,70.98,70.99,1500.0,62.4623,62.4623,62.4447,62.4535,1500.0
2012-12-05 14:15:00,70.99,71.07,70.98,71.05,8100.0,62.4535,62.5238,62.4447,62.5063,8100.0
2012-12-05 14:20:00,71.04,71.04,71.01,71.01,7700.0,62.4975,62.4975,62.4711,62.4711,7700.0
2012-12-05 14:25:00,71.01,71.02,70.98,70.98,12600.0,62.4711,62.4799,62.4447,62.4447,12600.0
2012-12-05 14:30:00,70.98,70.99,70.94,70.99,9200.0,62.4447,62.4535,62.4095,62.4535,9200.0
2012-12-05 14:35:00,71.0,71.0,70.96,70.97,4500.0,62.4623,62.4623,62.4271,62.4359,4500.0
2012-12-05 14:40:00,71.01,71.05,71.01,71.04,3000.0,62.4711,62.5063,62.4711,62.4975,3000.0
2012-12-05 14:45:00,71.03,71.04,71.0,71.0,1700.0,62.4887,62.4975,62.4623,62.4623,1700.0
2012-12-05 14:50:00,71.0,71.03,70.99,71.01,12900.0,62.4623,62.4887,62.4535,62.4711,12900.0
2012-12-05 14:55:00,70.99,71.01,70.95,70.96,18900.0,62.4535,62.4711,62.4183,62.4271,18900.0
2012-12-05 15:00:00,70.96,71.04,70.96,71.04,3900.0,62.4271,62.4975,62.4271,62.4975,3900.0
2012-12-05 15:05:00,71.03,71.09,71.03,71.07,8000.0,62.4887,62.5414,62.4887,62.5238,8000.0
2012-12-05 15:10:00,71.08,71.14,71.08,71.13,5300.0,62.5326,62.5854,62.5326,62.5766,5300.0
2012-12-05 15:15:00,71.13,71.13,71.08,71.08,3100.0,62.5766,62.5766,62.5326,62.5326,3100.0
2012-12-05 15:20:00,71.05,71.05,71.02,71.03,1400.0,62.5063,62.5063,62.4799,62.4887,1400.0
2012-12-05 15:25:00,71.04,71.06,71.01,71.03,8100.0,62.4975,62.5151,62.4711,62.4887,8100.0
2012-12-05 15:30:00,71.04,71.04,71.0,71.02,3900.0,62.4975,62.4975,62.4623,62.4799,3900.0
2012-12-05 15:35:00,71.03,71.03,70.92,70.93,29700.0,62.4887,62.4887,62.3919,62.4007,29700.0
2012-12-05 15:40:00,70.94,70.96,70.88,70.89,5900.0,62.4095,62.4271,62.3567,62.3655,5900.0
2012-12-05 15:45:00,70.88,70.89,70.8,70.8,11400.0,62.3567,62.3655,62.2863,62.2863,11400.0
2012-12-05 15:50:00,70.88,70.91,70.86,70.9,8100.0,62.3567,62.3831,62.3391,62.3743,8100.0
2012-12-05 15:55:00,70.9,70.9,70.76,70.83,10700.0,62.3743,62.3743,62.2511,62.3127,10700.0
2012-12-06 09:30:00,70.74,70.76,70.59,70.69,15100.0,62.2335,62.2511,62.1016,62.1895,15100.0
2012-12-06 09:35:00,70.73,70.86,70.73,70.84,4400.0,62.2247,62.3391,62.2247,62.3215,4400.0
2012-12-06 09:40:00,70.82,70.84,70.7,70.7,1700.0,62.3039,62.3215,62.1983,62.1983,1700.0
2012-12-06 09:45:00,70.66,70.75,70.66,70.75,2500.0,62.1632,62.2423,62.1632,62.2423,2500.0
2012-12-06 09:50:00,70.71,70.85,70.71,70.84,3800.0,62.2071,62.3303,62.2071,62.3215,3800.0
2012-12-06 09:55:00,70.87,70.87,70.78,70.8,7800.0,62.3479,62.3479,62.2687,62.2863,7800.0
2012-12-06 10:00:00,70.77,70.81,70.68,70.8,4300.0,62.2599,62.2951,62.1807,62.2863,4300.0
2012-12-06 10:05:00,70.8,70.84,70.78,70.79,5000.0,62.2863,62.3215,62.2687,62.2775,5000.0
2012-12-06 10:10:00,70.76,70.76,70.7,70.76,1300.0,62.2511,62.2511,62.1983,62.2511,1300.0
2012-12-06 10:15:00,70.77,70.78,70.67,70.73,1800.0,62.2599,62.2687,62.1719,62.2247,1800.0
2012-12-06 10:20:00,70.74,70.77,70.65,70.77,1000.0,62.2335,62.2599,62.1544,62.2599,1000.0
2012-12-06 10:25:00,70.75,70.78,70.74,70.77,9500.0,62.2423,62.2687,62.2335,62.2599,9500.0
2012-12-06 10:30:00,70.76,70.84,70.75,70.8,4700.0,62.2511,62.3215,62.2423,62.2863,4700.0
2012-12-06 10:35:00,70.82,70.96,70.82,70.96,4600.0,62.3039,62.4271,62.3039,62.4271,4600.0
2012-12-06 10:40:00,70.97,70.99,70.95,70.99,3100.0,62.4359,62.4535,62.4183,62.4535,3100.0
2012-12-06 10:45:00,70.97,71.09,70.96,71.08,1900.0,62.4359,62.5414,62.4271,62.5326,1900.0
2012-12-06 10:50:00,71.11,71.12,71.07,71.07,3700.0,62.559,62.5678,62.5238,62.5238,3700.0
2012-12-06 10:55:00,71.1,71.12,71.08,71.09,5400.0,62.5502,62.5678,62.5326,62.5414,5400.0
2012-12-06 11:00:00,71.11,71.13,71.06,71.06,7900.0,62.559,62.5766,62.5151,62.5151,7900.0
2012-12-06 11:05:00,71.06,71.07,71.03,71.06,4400.0,62.5151,62.5238,62.4887,62.5151,4400.0
2012-12-06 11:10:00,71.07,71.07,71.05,71.06,13600.0,62.5238,62.5238,62.5063,62.5151,13600.0
2012-12-06 11:15:00,71.05,71.07,71.04,71.06,4500.0,62.5063,62.5238,62.4975,62.5151,4500.0
2012-12-06 11:20:00,71.07,71.12,71.05,71.12,4300.0,62.5238,62.5678,62.5063,62.5678,4300.0
2012-12-06 11:25:00,71.13,71.13,71.1,71.11,3900.0,62.5766,62.5766,62.5502,62.559,3900.0
2012-12-06 11:30:00,71.1,71.14,71.1,71.1,4100.0,62.5502,62.5854,62.5502,62.5502,4100.0
2012-12-06 11:35:00,71.09,71.19,71.09,71.18,4400.0,62.5414,62.6294,62.5414,62.6206,4400.0
2012-12-06 11:40:00,71.17,71.2,71.16,71.16,6000.0,62.6118,62.6382,62.603,62.603,6000.0
2012-12-06 11:45:00,71.17,71.18,71.13,71.14,1900.0,62.6118,62.6206,62.5766,62.5854,1900.0
2012-12-06 11:50:00,71.15,71.18,71.15,71.16,1900.0,62.5942,62.6206,62.5942,62.603,1900.0
2012-12-06 11:55:00,71.16,71.16,71.08,71.1,4800.0,62.603,62.603,62.5326,62.5502,4800.0
2012-12-06 12:00:00,71.11,71.13,71.09,71.11,37600.0,62.559,62.5766,62.5414,62.559,37600.0
2012-12-06 12:05:00,71.11,71.11,71.06,71.09,2100.0,62.559,62.559,62.5151,62.5414,2100.0
2012-12-06 12:10:00,71.08,71.1,71.07,71.09,2000.0,62.5326,62.5502,62.5238,62.5414,2000.0
2012-12-06 12:15:00,71.09,71.09,71.04,71.06,2800.0,62.5414,62.5414,62.4975,62.5151,2800.0
2012-12-06 12:20:00,71.03,71.03,71.02,71.03,2400.0,62.4887,62.4887,62.4799,62.4887,2400.0
2012-12-06 12:25:00,71.01,71.01,70.97,70.97,1300.0,62.4711,62.4711,62.4359,62.4359,1300.0
2012-12-06 12:30:00,70.92,70.96,70.92,70.96,200.0,62.3919,62.4271,62.3919,62.4271,200.0
2012-12-06 12:35:00,70.97,71.0,70.96,70.99,5600.0,62.4359,62.4623,62.4271,62.4535,5600.0
2012-12-06 12:40:00,70.97,70.98,70.92,70.92,1900.0,62.4359,62.4447,62.3919,62.3919,1900.0
2012-12-06 12:45:00,70.93,70.97,70.93,70.96,3100.0,62.4007,62.4359,62.4007,62.4271,3100.0
2012-12-06 12:50:00,70.96,70.96,70.95,70.95,1600.0,62.4271,62.4271,62.4183,62.4183,1600.0
2012-12-06 12:55:00,70.95,70.96,70.92,70.93,2700.0,62.4183,62.4271,62.3919,62.4007,2700.0
2012-12-06 13:00:00,70.91,70.91,70.89,70.9,5100.0,62.3831,62.3831,62.3655,62.3743,5100.0
2012-12-06 13:05:00,70.91,70.93,70.88,70.92,13100.0,62.3831,62.4007,62.3567,62.3919,13100.0
2012-12-06 13:10:00,70.92,70.96,70.92,70.95,34800.0,62.3919,62.4271,62.3919,62.4183,34800.0
2012-12-06 13:15:00,70.94,71.04,70.94,71.03,10300.0,62.4095,62.4975,62.4095,62.4887,10300.0
2012-12-06 13:20:00,71.03,71.06,71.03,71.04,4500.0,62.4887,62.5151,62.4887,62.4975,4500.0
2012-12-06 13:25:00,71.04,71.04,70.99,70.99,26700.0,62.4975,62.4975,62.4535,62.4535,26700.0
2012-12-06 13:30:00,70.99,71.02,70.98,71.01,9300.0,62.4535,62.4799,62.4447,62.4711,9300.0
2012-12-06 13:35:00,71.02,71.04,71.01,71.01,8200.0,62.4799,62.4975,62.4711,62.4711,8200.0
2012-12-06 13:40:00,71.0,71.03,71.0,71.01,2000.0,62.4623,62.4887,62.4623,62.4711,2000.0
2012-12-06 13:45:00,71.02,71.07,71.01,71.07,11300.0,62.4799,62.5238,62.4711,62.5238,11300.0
2012-12-06 13:50:00,71.07,71.07,71.04,71.05,1900.0,62.5238,62.5238,62.4975,62.5063,1900.0
2012-12-06 13:55:00,71.04,71.09,71.04,71.09,4600.0,62.4975,62.5414,62.4975,62.5414,4600.0
2012-12-06 14:00:00,71.08,71.08,71.04,71.04,14000.0,62.5326,62.5326,62.4975,62.4975,14000.0
2012-12-06 14:05:00,71.03,71.04,71.02,71.02,16200.0,62.4887,62.4975,62.4799,62.4799,16200.0
2012-12-06 14:10:00,71.02,71.07,71.02,71.06,9100.0,62.4799,62.5238,62.4799,62.5151,9100.0
2012-12-06 14:15:00,71.05,71.06,71.01,71.02,6300.0,62.5063,62.5151,62.4711,62.4799,6300.0
2012-12-06 14:20:00,71.01,71.03,70.99,71.03,4500.0,62.4711,62.4887,62.4535,62.4887,4500.0
2012-12-06 14:25:00,71.03,71.07,71.02,71.06,4400.0,62.4887,62.5238,62.4799,62.5151,4400.0
2012-12-06 14:30:00,71.06,71.1,71.03,71.08,6400.0,62.5151,62.5502,62.4887,62.5326,6400.0
2012-12-06 14:35:00,71.07,71.08,71.02,71.06,13300.0,62.5238,62.5326,62.4799,62.5151,13300.0
2012-12-06 14:40:00,71.05,71.05,70.98,70.98,11600.0,62.5063,62.5063,62.4447,62.4447,11600.0
2012-12-06 14:45:00,70.98,71.01,70.96,70.99,11900.0,62.4447,62.4711,62.4271,62.4535,11900.0
2012-12-06 14:50:00,70.99,71.04,70.99,71.01,3500.0,62.4535,62.4975,62.4535,62.4711,3500.0
2012-12-06 14:55:00,71.01,71.01,70.95,70.99,8800.0,62.4711,62.4711,62.4183,62.4535,8800.0
2012-12-06 15:00:00,70.99,71.02,70.96,70.96,8600.0,62.4535,62.4799,62.4271,62.4271,8600.0
2012-12-06 15:05:00,70.97,71.02,70.97,70.98,45200.0,62.4359,62.4799,62.4359,62.4447,45200.0
2012-12-06 15:10:00,71.0,71.0,70.92,70.95,3800.0,62.4623,62.4623,62.3919,62.4183,3800.0
2012-12-06 15:15:00,70.97,70.97,70.91,70.91,7600.0,62.4359,62.4359,62.3831,62.3831,7600.0
2012-12-06 15:20:00,70.93,70.98,70.93,70.97,4200.0,62.4007,62.4447,62.4007,62.4359,4200.0
2012-12-06 15:25:00,70.97,70.97,70.93,70.95,6800.0,62.4359,62.4359,62.4007,62.4183,6800.0
2012-12-06 15:30:00,70.92,71.0,70.92,71.0,800.0,62.3919,62.4623,62.3919,62.4623,800.0
2012-12-06 15:35:00,71.02,71.08,71.02,71.07,8600.0,62.4799,62.5326,62.4799,62.5238,8600.0
2012-12-06 15:40:00,71.05,71.07,71.04,71.07,12600.0,62.5063,62.5238,62.4975,62.5238,12600.0
2012-12-06 15:45:00,71.07,71.08,71.0,71.03,4500.0,62.5238,62.5326,62.4623,62.4887,4500.0
2012-12-06 15:50:00,71.06,71.12,71.06,71.12,17000.0,62.5151,62.5678,62.5151,62.5678,17000.0
2012-12-06 15:55:00,71.12,71.12,71.08,71.12,11900.0,62.5678,62.5678,62.5326,62.5678,11900.0
2012-12-07 09:30:00,71.39,71.49,71.35,71.4,21200.0,62.8054,62.8933,62.7702,62.8142,21200.0
2012-12-07 09:35:00,71.38,71.39,71.29,71.29,9900.0,62.7966,62.8054,62.7174,62.7174,9900.0
2012-12-07 09:40:00,71.27,71.31,71.22,71.31,10500.0,62.6998,62.735,62.6558,62.735,10500.0
2012-12-07 09:45:00,71.32,71.32,71.19,71.21,5400.0,62.7438,62.7438,62.6294,62.647,5400.0
2012-12-07 09:50:00,71.18,71.25,71.16,71.18,14300.0,62.6206,62.6822,62.603,62.6206,14300.0
2012-12-07 09:55:00,71.15,71.19,71.09,71.1,27000.0,62.5942,62.6294,62.5414,62.5502,27000.0
2012-12-07 10:00:00,71.09,71.2,71.09,71.17,3700.0,62.5414,62.6382,62.5414,62.6118,3700.0
2012-12-07 10:05:00,71.17,71.29,71.17,71.28,3500.0,62.6118,62.7174,62.6118,62.7086,3500.0
2012-12-07 10:10:00,71.27,71.29,71.26,71.29,2200.0,62.6998,62.7174,62.691,62.7174,2200.0
2012-12-07 10:15:00,71.27,71.29,71.24,71.29,300.0,62.6998,62.7174,62.6734,62.7174,300.0
2012-12-07 10:20:00,71.21,71.25,71.2,71.2,1200.0,62.647,62.6822,62.6382,62.6382,1200.0
2012-12-07 10:25:00,71.23,71.23,71.13,71.15,700.0,62.6646,62.6646,62.5766,62.5942,700.0
2012-12-07 10:30:00,71.15,71.15,71.0,71.0,1700.0,62.5942,62.5942,62.4623,62.4623,1700.0
2012-12-07 10:35:00,70.98,71.06,70.98,71.06,12500.0,62.4447,62.5151,62.4447,62.5151,12500.0
2012-12-07 10:40:00,71.06,71.08,71.02,71.08,1800.0,62.5151,62.5326,62.4799,62.5326,1800.0
2012-12-07 10:45:00,71.14,71.16,71.08,71.08,500.0,62.5854,62.603,62.5326,62.5326,500.0
2012-12-07 10:50:00,71.06,71.09,71.05,71.09,600.0,62.5151,62.5414,62.5063,62.5414,600.0
2012-12-07 10:55:00,71.0,71.01,71.0,71.01,200.0,62.4623,62.4711,62.4623,62.4711,200.0
2012-12-07 11:00:00,71.02,71.02,70.89,71.01,3700.0,62.4799,62.4799,62.3655,62.4711,3700.0
2012-12-07 11:05:00,70.99,71.02,70.95,70.95,52900.0,62.4535,62.4799,62.4183,62.4183,52900.0
2012-12-07 11:10:00,70.98,71.01,70.95,70.97,43100.0,62.4447,62.4711,62.4183,62.4359,43100.0
2012-12-07 11:15:00,70.97,71.11,70.97,71.06,14300.0,62.4359,62.559,62.4359,62.5151,14300.0
2012-12-07 11:20:00,71.04,71.07,71.02,71.03,6300.0,62.4975,62.5238,62.4799,62.4887,6300.0
2012-12-07 11:25:00,71.03,71.07,71.03,71.06,25500.0,62.4887,62.5238,62.4887,62.5151,25500.0
2012-12-07 11:30:00,71.03,71.1,71.0,71.09,11100.0,62.4887,62.5502,62.4623,62.5414,11100.0
2012-12-07 11:35:00,71.1,71.1,71.06,71.07,5000.0,62.5502,62.5502,62.5151,62.5238,5000.0
2012-12-07 11:40:00,71.07,71.07,71.06,71.07,1400.0,62.5238,62.5238,62.5151,62.5238,1400.0
2012-12-07 11:45:00,71.07,71.09,71.01,71.03,9600.0,62.5238,62.5414,62.4711,62.4887,9600.0
2012-12-07 11:50:00,71.02,71.02,70.95,70.96,8300.0,62.4799,62.4799,62.4183,62.4271,8300.0
2012-12-07 11:55:00,70.96,70.96,70.91,70.92,6200.0,62.4271,62.4271,62.3831,62.3919,6200.0
2012-12-07 12:00:00,70.92,70.93,70.9,70.93,4900.0,62.3919,62.4007,62.3743,62.4007,4900.0
2012-12-07 12:05:00,70.94,70.95,70.9,70.95,3400.0,62.4095,62.4183,62.3743,62.4183,3400.0
2012-12-07 12:10:00,70.96,70.97,70.94,70.95,9500.0,62.4271,62.4359,62.4095,62.4183,9500.0
2012-12-07 12:15:00,70.95,71.06,70.95,71.03,5100.0,62.4183,62.5151,62.4183,62.4887,5100.0
2012-12-07 12:20:00,71.03,71.03,70.97,70.98,7900.0,62.4887,62.4887,62.4359,62.4447,7900.0
2012-12-07 12:25:00,70.99,71.01,70.99,71.0,3100.0,62.4535,62.4711,62.4535,62.4623,3100.0
2012-12-07 12:30:00,70.99,70.99,70.96,70.97,15200.0,62.4535,62.4535,62.4271,62.4359,15200.0
2012-12-07 12:35:00,70.97,70.98,70.92,70.92,3400.0,62.4359,62.4447,62.3919,62.3919,3400.0
2012-12-07 12:40:00,70.92,71.01,70.92,71.01,8900.0,62.3919,62.4711,62.3919,62.4711,8900.0
2012-12-07 12:45:00,71.0,71.02,70.99,71.02,2400.0,62.4623,62.4799,62.4535,62.4799,2400.0
2012-12-07 12:50:00,71.02,71.03,70.96,70.98,4100.0,62.4799,62.4887,62.4271,62.4447,4100.0
2012-12-07 12:55:00,70.98,71.03,70.97,71.03,4100.0,62.4447,62.4887,62.4359,62.4887,4100.0
2012-12-07 13:00:00,71.03,71.1,71.01,71.05,7500.0,62.4887,62.5502,62.4711,62.5063,7500.0
2012-12-07 13:05:00,71.04,71.08,71.04,71.06,2800.0,62.4975,62.5326,62.4975,62.5151,2800.0
2012-12-07 13:10:00,71.05,71.07,71.04,71.04,3500.0,62.5063,62.5238,62.4975,62.4975,3500.0
2012-12-07 13:15:00,71.04,71.08,71.02,71.03,12500.0,62.4975,62.5326,62.4799,62.4887,12500.0
2012-12-07 13:20:00,71.02,71.06,71.01,71.04,7500.0,62.4799,62.5151,62.4711,62.4975,7500.0
2012-12-07 13:25:00,71.05,71.1,71.05,71.08,4300.0,62.5063,62.5502,62.5063,62.5326,4300.0
2012-12-07 13:30:00,71.08,71.1,71.06,71.06,6300.0,62.5326,62.5502,62.5151,62.5151,6300.0
2012-12-07 13:35:00,71.07,71.07,71.07,71.07,1300.0,62.5238,62.5238,62.5238,62.5238,1300.0
2012-12-07 13:40:00,71.07,71.07,71.03,71.03,4700.0,62.5238,62.5238,62.4887,62.4887,4700.0
2012-12-07 13:45:00,71.04,71.04,71.01,71.02,2900.0,62.4975,62.4975,62.4711,62.4799,2900.0
2012-12-07 13:50:00,71.02,71.05,71.01,71.04,3300.0,62.4799,62.5063,62.4711,62.4975,3300.0
2012-12-07 13:55:00,71.03,71.06,71.01,71.06,2700.0,62.4887,62.5151,62.4711,62.5151,2700.0
2012-12-07 14:00:00,71.06,71.06,71.03,71.04,2400.0,62.5151,62.5151,62.4887,62.4975,2400.0
2012-12-07 14:05:00,71.03,71.03,71.01,71.01,15900.0,62.4887,62.4887,62.4711,62.4711,15900.0
2012-12-07 14:10:00,71.01,71.07,71.01,71.07,6300.0,62.4711,62.5238,62.4711,62.5238,6300.0
2012-12-07 14:15:00,71.05,71.07,71.04,71.05,10100.0,62.5063,62.5238,62.4975,62.5063,10100.0
2012-12-07 14:20:00,71.05,71.09,71.05,71.09,18700.0,62.5063,62.5414,62.5063,62.5414,18700.0
2012-12-07 14:25:00,71.11,71.12,71.08,71.11,3300.0,62.559,62.5678,62.5326,62.559,3300.0
2012-12-07 14:30:00,71.12,71.17,71.11,71.15,5100.0,62.5678,62.6118,62.559,62.5942,5100.0
2012-12-07 14:35:00,71.16,71.2,71.16,71.16,9200.0,62.603,62.6382,62.603,62.603,9200.0
2012-12-07 14:40:00,71.17,71.17,71.09,71.1,8800.0,62.6118,62.6118,62.5414,62.5502,8800.0
2012-12-07 14:45:00,71.1,71.13,71.1,71.11,800.0,62.5502,62.5766,62.5502,62.559,800.0
2012-12-07 14:50:00,71.1,71.11,71.09,71.1,6400.0,62.5502,62.559,62.5414,62.5502,6400.0
2012-12-07 14:55:00,71.09,71.11,71.09,71.1,2100.0,62.5414,62.559,62.5414,62.5502,2100.0
2012-12-07 15:00:00,71.1,71.14,71.1,71.13,4900.0,62.5502,62.5854,62.5502,62.5766,4900.0
2012-12-07 15:05:00,71.13,71.13,71.09,71.11,15900.0,62.5766,62.5766,62.5414,62.559,15900.0
2012-12-07 15:10:00,71.11,71.11,71.06,71.08,9900.0,62.559,62.559,62.5151,62.5326,9900.0
2012-12-07 15:15:00,71.08,71.08,71.04,71.06,7800.0,62.5326,62.5326,62.4975,62.5151,7800.0
2012-12-07 15:20:00,71.05,71.05,71.0,71.04,3700.0,62.5063,62.5063,62.4623,62.4975,3700.0
2012-12-07 15:25:00,71.05,71.05,71.01,71.02,1800.0,62.5063,62.5063,62.4711,62.4799,1800.0
2012-12-07 15:30:00,71.07,71.11,71.07,71.09,2600.0,62.5238,62.559,62.5238,62.5414,2600.0
2012-12-07 15:35:00,71.07,71.1,71.06,71.09,3900.0,62.5238,62.5502,62.5151,62.5414,3900.0
2012-12-07 15:40:00,71.09,71.13,71.09,71.12,1700.0,62.5414,62.5766,62.5414,62.5678,1700.0
2012-12-07 15:45:00,71.16,71.17,71.14,71.14,2100.0,62.603,62.6118,62.5854,62.5854,2100.0
2012-12-07 15:50:00,71.14,71.17,71.14,71.15,3300.0,62.5854,62.6118,62.5854,62.5942,3300.0
2012-12-07 15:55:00,71.15,71.16,71.09,71.14,11100.0,62.5942,62.603,62.5414,62.5854,11100.0
2012-12-10 09:30:00,71.09,71.16,71.04,71.16,32100.0,62.5414,62.603,62.4975,62.603,32100.0
2012-12-10 09:35:00,71.15,71.15,71.07,71.08,1700.0,62.5942,62.5942,62.5238,62.5326,1700.0
2012-12-10 09:40:00,71.07,71.12,71.07,71.12,3100.0,62.5238,62.5678,62.5238,62.5678,3100.0
2012-12-10 09:45:00,71.19,71.29,71.18,71.29,2900.0,62.6294,62.7174,62.6206,62.7174,2900.0
2012-12-10 09:50:00,71.25,71.25,71.23,71.23,1800.0,62.6822,62.6822,62.6646,62.6646,1800.0
2012-12-10 09:55:00,71.23,71.23,71.19,71.23,1400.0,62.6646,62.6646,62.6294,62.6646,1400.0
2012-12-10 10:00:00,71.24,71.27,71.22,71.27,1900.0,62.6734,62.6998,62.6558,62.6998,1900.0
2012-12-10 10:05:00,71.25,71.29,71.2,71.2,2300.0,62.6822,62.7174,62.6382,62.6382,2300.0
2012-12-10 10:10:00,71.23,71.25,71.22,71.22,1800.0,62.6646,62.6822,62.6558,62.6558,1800.0
2012-12-10 10:15:00,71.21,71.21,71.14,71.17,5100.0,62.647,62.647,62.5854,62.6118,5100.0
2012-12-10 10:20:00,71.19,71.25,71.17,71.22,4400.0,62.6294,62.6822,62.6118,62.6558,4400.0
2012-12-10 10:25:00,71.23,71.25,71.21,71.25,2600.0,62.6646,62.6822,62.647,62.6822,2600.0
2012-12-10 10:30:00,71.25,71.27,71.25,71.26,1400.0,62.6822,62.6998,62.6822,62.691,1400.0
2012-12-10 10:35:00,71.25,71.27,71.25,71.27,1600.0,62.6822,62.6998,62.6822,62.6998,1600.0
2012-12-10 10:40:00,71.27,71.28,71.26,71.26,2000.0,62.6998,62.7086,62.691,62.691,2000.0
2012-12-10 10:45:00,71.26,71.28,71.25,71.26,5000.0,62.691,62.7086,62.6822,62.691,5000.0
2012-12-10 10:50:00,71.26,71.36,71.25,71.35,4900.0,62.691,62.779,62.6822,62.7702,4900.0
2012-12-10 10:55:00,71.35,71.43,71.34,71.43,4900.0,62.7702,62.8406,62.7614,62.8406,4900.0
2012-12-10 11:00:00,71.4,71.4,71.36,71.36,1100.0,62.8142,62.8142,62.779,62.779,1100.0
2012-12-10 11:05:00,71.37,71.4,71.35,71.4,3500.0,62.7878,62.8142,62.7702,62.8142,3500.0
2012-12-10 11:10:00,71.4,71.4,71.36,71.36,2400.0,62.8142,62.8142,62.779,62.779,2400.0
2012-12-10 11:15:00,71.36,71.36,71.36,71.36,300.0,62.779,62.779,62.779,62.779,300.0
2012-12-10 11:20:00,71.38,71.38,71.38,71.38,1000.0,62.7966,62.7966,62.7966,62.7966,1000.0
2012-12-10 11:25:00,71.38,71.38,71.34,71.37,2800.0,62.7966,62.7966,62.7614,62.7878,2800.0
2012-12-10 11:30:00,71.36,71.38,71.33,71.33,7700.0,62.779,62.7966,62.7526,62.7526,7700.0
2012-12-10 11:35:00,71.32,71.34,71.32,71.33,1600.0,62.7438,62.7614,62.7438,62.7526,1600.0
2012-12-10 11:40:00,71.32,71.33,71.31,71.32,1300.0,62.7438,62.7526,62.735,62.7438,1300.0
2012-12-10 11:45:00,71.33,71.34,71.32,71.34,2400.0,62.7526,62.7614,62.7438,62.7614,2400.0
2012-12-10 11:50:00,71.34,71.34,71.29,71.29,2100.0,62.7614,62.7614,62.7174,62.7174,2100.0
2012-12-10 11:55:00,71.28,71.28,71.25,71.27,4800.0,62.7086,62.7086,62.6822,62.6998,4800.0
2012-12-10 12:00:00,71.28,71.3,71.27,71.27,6200.0,62.7086,62.7262,62.6998,62.6998,6200.0
2012-12-10 12:05:00,71.28,71.3,71.27,71.3,700.0,62.7086,62.7262,62.6998,62.7262,700.0
2012-12-10 12:10:00,71.3,71.33,71.27,71.32,3100.0,62.7262,62.7526,62.6998,62.7438,3100.0
2012-12-10 12:15:00,71.34,71.34,71.32,71.34,1800.0,62.7614,62.7614,62.7438,62.7614,1800.0
2012-12-10 12:20:00,71.33,71.37,71.29,71.29,7200.0,62.7526,62.7878,62.7174,62.7174,7200.0
2012-12-10 12:25:00,71.29,71.3,71.29,71.3,1500.0,62.7174,62.7262,62.7174,62.7262,1500.0
2012-12-10 12:30:00,71.29,71.32,71.29,71.3,2000.0,62.7174,62.7438,62.7174,62.7262,2000.0
2012-12-10 12:35:00,71.32,71.32,71.29,71.29,12500.0,62.7438,62.7438,62.7174,62.7174,12500.0
2012-12-10 12:40:00,71.29,71.29,71.25,71.25,600.0,62.7174,62.7174,62.6822,62.6822,600.0
2012-12-10 12:45:00,71.24,71.24,71.23,71.23,1300.0,62.6734,62.6734,62.6646,62.6646,1300.0
2012-12-10 12:50:00,71.22,71.23,71.21,71.23,4900.0,62.6558,62.6646,62.647,62.6646,4900.0
2012-12-10 12:55:00,71.24,71.24,71.24,71.24,500.0,62.6734,62.6734,62.6734,62.6734,500.0
2012-12-10 13:00:00,71.25,71.25,71.22,71.23,2700.0,62.6822,62.6822,62.6558,62.6646,2700.0
2012-12-10 13:05:00,71.2,71.2,71.16,71.16,3800.0,62.6382,62.6382,62.603,62.603,3800.0
2012-12-10 13:10:00,71.17,71.19,71.17,71.19,800.0,62.6118,62.6294,62.6118,62.6294,800.0
2012-12-10 13:15:00,71.2,71.22,71.19,71.22,1600.0,62.6382,62.6558,62.6294,62.6558,1600.0
2012-12-10 13:20:00,71.22,71.22,71.19,71.19,800.0,62.6558,62.6558,62.6294,62.6294,800.0
2012-12-10 13:25:00,71.19,71.21,71.19,71.2,11300.0,62.6294,62.647,62.6294,62.6382,11300.0
2012-12-10 13:30:00,71.19,71.2,71.18,71.19,4400.0,62.6294,62.6382,62.6206,62.6294,4400.0
2012-12-10 13:35:00,71.2,71.2,71.16,71.17,6700.0,62.6382,62.6382,62.603,62.6118,6700.0
2012-12-10 13:40:00,71.17,71.21,71.17,71.2,1600.0,62.6118,62.647,62.6118,62.6382,1600.0
2012-12-10 13:45:00,71.21,71.23,71.21,71.22,3500.0,62.647,62.6646,62.647,62.6558,3500.0
2012-12-10 13:50:00,71.23,71.23,71.2,71.22,9800.0,62.6646,62.6646,62.6382,62.6558,9800.0
2012-12-10 13:55:00,71.2,71.2,71.18,71.2,4900.0,62.6382,62.6382,62.6206,62.6382,4900.0
2012-12-10 14:00:00,71.19,71.21,71.19,71.21,1600.0,62.6294,62.647,62.6294,62.647,1600.0
2012-12-10 14:05:00,71.22,71.23,71.2,71.2,16700.0,62.6558,62.6646,62.6382,62.6382,16700.0
2012-12-10 14:10:00,71.19,71.2,71.17,71.2,12800.0,62.6294,62.6382,62.6118,62.6382,12800.0
2012-12-10 14:15:00,71.2,71.24,71.2,71.22,19100.0,62.6382,62.6734,62.6382,62.6558,19100.0
2012-12-10 14:20:00,71.21,71.22,71.19,71.2,17500.0,62.647,62.6558,62.6294,62.6382,17500.0
2012-12-10 14:25:00,71.19,71.23,71.19,71.2,12600.0,62.6294,62.6646,62.6294,62.6382,12600.0
2012-12-10 14:30:00,71.2,71.21,71.13,71.14,26800.0,62.6382,62.647,62.5766,62.5854,26800.0
2012-12-10 14:35:00,71.15,71.16,71.11,71.11,2400.0,62.5942,62.603,62.559,62.559,2400.0
2012-12-10 14:40:00,71.08,71.12,71.08,71.12,3700.0,62.5326,62.5678,62.5326,62.5678,3700.0
2012-12-10 14:45:00,71.12,71.13,71.12,71.12,1800.0,62.5678,62.5766,62.5678,62.5678,1800.0
2012-12-10 14:50:00,71.11,71.19,71.11,71.19,3500.0,62.559,62.6294,62.559,62.6294,3500.0
2012-12-10 14:55:00,71.19,71.24,71.17,71.24,5200.0,62.6294,62.6734,62.6118,62.6734,5200.0
2012-12-10 15:00:00,71.23,71.23,71.2,71.2,6600.0,62.6646,62.6646,62.6382,62.6382,6600.0
2012-12-10 15:05:00,71.23,71.23,71.19,71.2,6500.0,62.6646,62.6646,62.6294,62.6382,6500.0
2012-12-10 15:10:00,71.22,71.27,71.2,71.24,2900.0,62.6558,62.6998,62.6382,62.6734,2900.0
2012-12-10 15:15:00,71.23,71.23,71.19,71.19,7600.0,62.6646,62.6646,62.6294,62.6294,7600.0
2012-12-10 15:20:00,71.2,71.23,71.19,71.19,13100.0,62.6382,62.6646,62.6294,62.6294,13100.0
2012-12-10 15:25:00,71.19,71.25,71.18,71.25,8800.0,62.6294,62.6822,62.6206,62.6822,8800.0
2012-12-10 15:30:00,71.26,71.28,71.24,71.24,6800.0,62.691,62.7086,62.6734,62.6734,6800.0
2012-12-10 15:35:00,71.25,71.29,71.25,71.29,4000.0,62.6822,62.7174,62.6822,62.7174,4000.0
2012-12-10 15:40:00,71.28,71.28,71.24,71.25,11400.0,62.7086,62.7086,62.6734,62.6822,11400.0
2012-12-10 15:45:00,71.27,71.28,71.24,71.25,8100.0,62.6998,62.7086,62.6734,62.6822,8100.0
2012-12-10 15:50:00,71.25,71.25,71.2,71.2,4200.0,62.6822,62.6822,62.6382,62.6382,4200.0
2012-12-10 15:55:00,71.21,71.21,71.19,71.21,3700.0,62.647,62.647,62.6294,62.647,3700.0
2012-12-11 09:30:00,71.54,71.62,71.48,71.62,17600.0,62.9373,63.0077,62.8845,63.0077,17600.0
2012-12-11 09:35:00,71.65,71.66,71.61,71.66,3100.0,63.0341,63.0429,62.9989,63.0429,3100.0
2012-12-11 09:40:00,71.65,71.65,71.6,71.61,700.0,63.0341,63.0341,62.9901,62.9989,700.0
2012-12-11 09:45:00,71.6,71.62,71.58,71.6,1600.0,62.9901,63.0077,62.9725,62.9901,1600.0
2012-12-11 09:50:00,71.67,71.73,71.67,71.73,1800.0,63.0517,63.1045,63.0517,63.1045,1800.0
2012-12-11 09:55:00,71.73,71.76,71.73,71.76,2000.0,63.1045,63.1309,63.1045,63.1309,2000.0
2012-12-11 10:00:00,71.75,71.78,71.74,71.75,15500.0,63.1221,63.1485,63.1133,63.1221,15500.0
2012-12-11 10:05:00,71.75,71.81,71.75,71.78,7900.0,63.1221,63.1749,63.1221,63.1485,7900.0
2012-12-11 10:10:00,71.8,71.82,71.78,71.81,4200.0,63.1661,63.1837,63.1485,63.1749,4200.0
2012-12-11 10:15:00,71.8,71.83,71.78,71.79,2600.0,63.1661,63.1925,63.1485,63.1573,2600.0
2012-12-11 10:20:00,71.78,71.78,71.74,71.76,1500.0,63.1485,63.1485,63.1133,63.1309,1500.0
2012-12-11 10:25:00,71.78,71.8,71.76,71.8,4600.0,63.1485,63.1661,63.1309,63.1661,4600.0
2012-12-11 10:30:00,71.84,71.84,71.8,71.83,4100.0,63.2013,63.2013,63.1661,63.1925,4100.0
2012-12-11 10:35:00,71.81,71.83,71.81,71.83,1300.0,63.1749,63.1925,63.1749,63.1925,1300.0
2012-12-11 10:40:00,71.84,71.9,71.84,71.87,2700.0,63.2013,63.254,63.2013,63.2276,2700.0
2012-12-11 10:45:00,71.89,71.9,71.87,71.87,5400.0,63.2452,63.254,63.2276,63.2276,5400.0
2012-12-11 10:50:00,71.87,71.9,71.84,71.84,15400.0,63.2276,63.254,63.2013,63.2013,15400.0
2012-12-11 10:55:00,71.84,71.85,71.83,71.84,11400.0,63.2013,63.2101,63.1925,63.2013,11400.0
2012-12-11 11:00:00,71.85,71.87,71.83,71.87,4900.0,63.2101,63.2276,63.1925,63.2276,4900.0
2012-12-11 11:05:00,71.87,71.9,71.85,71.88,13300.0,63.2276,63.254,63.2101,63.2364,13300.0
2012-12-11 11:10:00,71.88,71.92,71.88,71.9,7500.0,63.2364,63.2716,63.2364,63.254,7500.0
2012-12-11 11:15:00,71.91,71.94,71.9,71.93,2100.0,63.2628,63.2892,63.254,63.2804,2100.0
2012-12-11 11:20:00,71.91,72.07,71.9,71.98,9200.0,63.2628,63.4036,63.254,63.3244,9200.0
2012-12-11 11:25:00,72.0,72.02,71.99,71.99,10200.0,63.342,63.3596,63.3332,63.3332,10200.0
2012-12-11 11:30:00,71.99,72.0,71.92,71.94,10700.0,63.3332,63.342,63.2716,63.2892,10700.0
2012-12-11 11:35:00,71.96,71.97,71.93,71.94,6100.0,63.3068,63.3156,63.2804,63.2892,6100.0
2012-12-11 11:40:00,71.93,71.97,71.93,71.95,5000.0,63.2804,63.3156,63.2804,63.298,5000.0
2012-12-11 11:45:00,71.94,71.98,71.94,71.98,2200.0,63.2892,63.3244,63.2892,63.3244,2200.0
2012-12-11 11:50:00,71.97,71.97,71.91,71.92,12600.0,63.3156,63.3156,63.2628,63.2716,12600.0
2012-12-11 11:55:00,71.92,71.93,71.89,71.9,10000.0,63.2716,63.2804,63.2452,63.254,10000.0
2012-12-11 12:00:00,71.9,71.9,71.77,71.78,1500.0,63.254,63.254,63.1397,63.1485,1500.0
2012-12-11 12:05:00,71.85,71.88,71.84,71.85,2600.0,63.2101,63.2364,63.2013,63.2101,2600.0
2012-12-11 12:10:00,71.84,71.9,71.84,71.88,2700.0,63.2013,63.254,63.2013,63.2364,2700.0
2012-12-11 12:15:00,71.88,71.9,71.86,71.88,7200.0,63.2364,63.254,63.2189,63.2364,7200.0
2012-12-11 12:20:00,71.89,71.97,71.88,71.96,6000.0,63.2452,63.3156,63.2364,63.3068,6000.0
2012-12-11 12:25:00,71.98,71.98,71.93,71.93,8200.0,63.3244,63.3244,63.2804,63.2804,8200.0
2012-12-11 12:30:00,71.93,71.93,71.9,71.9,2000.0,63.2804,63.2804,63.254,63.254,2000.0
2012-12-11 12:35:00,71.91,71.93,71.91,71.92,1900.0,63.2628,63.2804,63.2628,63.2716,1900.0
2012-12-11 12:40:00,71.9,71.92,71.89,71.92,4000.0,63.254,63.2716,63.2452,63.2716,4000.0
2012-12-11 12:45:00,71.92,71.93,71.89,71.89,6700.0,63.2716,63.2804,63.2452,63.2452,6700.0
2012-12-11 12:50:00,71.89,71.92,71.89,71.9,2200.0,63.2452,63.2716,63.2452,63.254,2200.0
2012-12-11 12:55:00,71.89,71.91,71.89,71.91,1200.0,63.2452,63.2628,63.2452,63.2628,1200.0
2012-12-11 13:00:00,71.91,71.92,71.9,71.9,3200.0,63.2628,63.2716,63.254,63.254,3200.0
2012-12-11 13:05:00,71.92,71.92,71.84,71.84,6400.0,63.2716,63.2716,63.2013,63.2013,6400.0
2012-12-11 13:10:00,71.84,71.87,71.83,71.85,3400.0,63.2013,63.2276,63.1925,63.2101,3400.0
2012-12-11 13:15:00,71.84,71.9,71.84,71.9,1800.0,63.2013,63.254,63.2013,63.254,1800.0
2012-12-11 13:20:00,71.9,71.9,71.86,71.86,5500.0,63.254,63.254,63.2189,63.2189,5500.0
2012-12-11 13:25:00,71.86,71.87,71.85,71.85,11000.0,63.2189,63.2276,63.2101,63.2101,11000.0
2012-12-11 13:30:00,71.88,71.89,71.88,71.88,700.0,63.2364,63.2452,63.2364,63.2364,700.0
2012-12-11 13:35:00,71.89,71.89,71.87,71.87,1700.0,63.2452,63.2452,63.2276,63.2276,1700.0
2012-12-11 13:40:00,71.87,71.88,71.87,71.87,6700.0,63.2276,63.2364,63.2276,63.2276,6700.0
2012-12-11 13:45:00,71.88,71.9,71.87,71.89,28700.0,63.2364,63.254,63.2276,63.2452,28700.0
2012-12-11 13:50:00,71.87,71.91,71.87,71.89,100000.0,63.2276,63.2628,63.2276,63.2452,100000.0
2012-12-11 13:55:00,71.89,71.89,71.88,71.89,5600.0,63.2452,63.2452,63.2364,63.2452,5600.0
2012-12-11 14:00:00,71.88,71.93,71.88,71.93,10000.0,63.2364,63.2804,63.2364,63.2804,10000.0
2012-12-11 14:05:00,71.92,71.93,71.89,71.9,18900.0,63.2716,63.2804,63.2452,63.254,18900.0
2012-12-11 14:10:00,71.91,71.91,71.87,71.89,2800.0,63.2628,63.2628,63.2276,63.2452,2800.0
2012-12-11 14:15:00,71.9,71.9,71.87,71.88,5000.0,63.254,63.254,63.2276,63.2364,5000.0
2012-12-11 14:20:00,71.89,71.91,71.88,71.91,5600.0,63.2452,63.2628,63.2364,63.2628,5600.0
2012-12-11 14:25:00,71.9,71.9,71.87,71.87,20200.0,63.254,63.254,63.2276,63.2276,20200.0
2012-12-11 14:30:00,71.88,71.88,71.8,71.83,4900.0,63.2364,63.2364,63.1661,63.1925,4900.0
2012-12-11 14:35:00,71.84,71.84,71.8,71.83,3700.0,63.2013,63.2013,63.1661,63.1925,3700.0
2012-12-11 14:40:00,71.83,71.84,71.79,71.79,7800.0,63.1925,63.2013,63.1573,63.1573,7800.0
2012-12-11 14:45:00,71.78,71.78,71.71,71.74,24300.0,63.1485,63.1485,63.0869,63.1133,24300.0
2012-12-11 14:50:00,71.72,71.76,71.72,71.74,2500.0,63.0957,63.1309,63.0957,63.1133,2500.0
2012-12-11 14:55:00,71.73,71.73,71.68,71.71,6900.0,63.1045,63.1045,63.0605,63.0869,6900.0
2012-12-11 15:00:00,71.7,71.7,71.61,71.63,6200.0,63.0781,63.0781,62.9989,63.0165,6200.0
2012-12-11 15:05:00,71.65,71.65,71.56,71.6,5500.0,63.0341,63.0341,62.9549,62.9901,5500.0
2012-12-11 15:10:00,71.6,71.61,71.58,71.61,3800.0,62.9901,62.9989,62.9725,62.9989,3800.0
2012-12-11 15:15:00,71.62,71.62,71.51,71.54,10200.0,63.0077,63.0077,62.9109,62.9373,10200.0
2012-12-11 15:20:00,71.58,71.6,71.57,71.59,5200.0,62.9725,62.9901,62.9637,62.9813,5200.0
2012-12-11 15:25:00,71.58,71.62,71.55,71.62,10500.0,62.9725,63.0077,62.9461,63.0077,10500.0
2012-12-11 15:30:00,71.63,71.66,71.62,71.64,12900.0,63.0165,63.0429,63.0077,63.0253,12900.0
2012-12-11 15:35:00,71.64,71.69,71.64,71.69,7200.0,63.0253,63.0693,63.0253,63.0693,7200.0
2012-12-11 15:40:00,71.67,71.73,71.67,71.72,12900.0,63.0517,63.1045,63.0517,63.0957,12900.0
2012-12-11 15:45:00,71.72,71.72,71.67,71.69,11100.0,63.0957,63.0957,63.0517,63.0693,11100.0
2012-12-11 15:50:00,71.67,71.69,71.66,71.68,8400.0,63.0517,63.0693,63.0429,63.0605,8400.0
2012-12-11 15:55:00,71.67,71.7,71.65,71.7,4600.0,63.0517,63.0781,63.0341,63.0781,4600.0
2012-12-12 09:30:00,71.92,71.94,71.83,71.83,22400.0,63.2716,63.2892,63.1925,63.1925,22400.0
2012-12-12 09:35:00,71.84,71.87,71.82,71.82,800.0,63.2013,63.2276,63.1837,63.1837,800.0
2012-12-12 09:40:00,71.83,71.83,71.79,71.79,800.0,63.1925,63.1925,63.1573,63.1573,800.0
2012-12-12 09:45:00,71.78,71.82,71.78,71.79,8300.0,63.1485,63.1837,63.1485,63.1573,8300.0
2012-12-12 09:50:00,71.77,71.77,71.76,71.76,2100.0,63.1397,63.1397,63.1309,63.1309,2100.0
2012-12-12 09:55:00,71.73,71.76,71.73,71.75,2200.0,63.1045,63.1309,63.1045,63.1221,2200.0
2012-12-12 10:00:00,71.74,71.74,71.67,71.67,9500.0,63.1133,63.1133,63.0517,63.0517,9500.0
2012-12-12 10:05:00,71.69,71.71,71.65,71.66,8000.0,63.0693,63.0869,63.0341,63.0429,8000.0
2012-12-12 10:10:00,71.7,71.7,71.66,71.66,3100.0,63.0781,63.0781,63.0429,63.0429,3100.0
2012-12-12 10:15:00,71.65,71.68,71.65,71.68,2200.0,63.0341,63.0605,63.0341,63.0605,2200.0
2012-12-12 10:20:00,71.69,71.73,71.69,71.72,1600.0,63.0693,63.1045,63.0693,63.0957,1600.0
2012-12-12 10:25:00,71.74,71.78,71.74,71.76,1800.0,63.1133,63.1485,63.1133,63.1309,1800.0
2012-12-12 10:30:00,71.77,71.77,71.72,71.72,5100.0,63.1397,63.1397,63.0957,63.0957,5100.0
2012-12-12 10:35:00,71.72,71.74,71.68,71.69,17500.0,63.0957,63.1133,63.0605,63.0693,17500.0
2012-12-12 10:40:00,71.68,71.68,71.67,71.67,1700.0,63.0605,63.0605,63.0517,63.0517,1700.0
2012-12-12 10:45:00,71.66,71.7,71.66,71.7,4000.0,63.0429,63.0781,63.0429,63.0781,4000.0
2012-12-12 10:50:00,71.7,71.71,71.66,71.66,11900.0,63.0781,63.0869,63.0429,63.0429,11900.0
2012-12-12 10:55:00,71.67,71.67,71.65,71.67,2400.0,63.0517,63.0517,63.0341,63.0517,2400.0
2012-12-12 11:00:00,71.68,71.7,71.68,71.7,500.0,63.0605,63.0781,63.0605,63.0781,500.0
2012-12-12 11:05:00,71.66,71.67,71.62,71.62,3400.0,63.0429,63.0517,63.0077,63.0077,3400.0
2012-12-12 11:10:00,71.65,71.67,71.64,71.66,10400.0,63.0341,63.0517,63.0253,63.0429,10400.0
2012-12-12 11:15:00,71.66,71.7,71.65,71.7,4700.0,63.0429,63.0781,63.0341,63.0781,4700.0
2012-12-12 11:20:00,71.71,71.73,71.71,71.71,4300.0,63.0869,63.1045,63.0869,63.0869,4300.0
2012-12-12 11:25:00,71.7,71.72,71.69,71.71,3100.0,63.0781,63.0957,63.0693,63.0869,3100.0
2012-12-12 11:30:00,71.72,71.73,71.71,71.73,3600.0,63.0957,63.1045,63.0869,63.1045,3600.0
2012-12-12 11:35:00,71.72,71.75,71.72,71.75,5700.0,63.0957,63.1221,63.0957,63.1221,5700.0
2012-12-12 11:40:00,71.75,71.75,71.72,71.72,10100.0,63.1221,63.1221,63.0957,63.0957,10100.0
2012-12-12 11:45:00,71.71,71.73,71.7,71.7,3300.0,63.0869,63.1045,63.0781,63.0781,3300.0
2012-12-12 11:50:00,71.67,71.71,71.67,71.71,11900.0,63.0517,63.0869,63.0517,63.0869,11900.0
2012-12-12 11:55:00,71.69,71.7,71.64,71.64,2900.0,63.0693,63.0781,63.0253,63.0253,2900.0
2012-12-12 12:00:00,71.64,71.67,71.64,71.66,2300.0,63.0253,63.0517,63.0253,63.0429,2300.0
2012-12-12 12:05:00,71.67,71.68,71.66,71.66,1100.0,63.0517,63.0605,63.0429,63.0429,1100.0
2012-12-12 12:10:00,71.67,71.72,71.66,71.72,1900.0,63.0517,63.0957,63.0429,63.0957,1900.0
2012-12-12 12:15:00,71.7,71.71,71.65,71.68,2500.0,63.0781,63.0869,63.0341,63.0605,2500.0
2012-12-12 12:20:00,71.69,71.7,71.67,71.68,3200.0,63.0693,63.0781,63.0517,63.0605,3200.0
2012-12-12 12:25:00,71.7,71.72,71.68,71.71,3400.0,63.0781,63.0957,63.0605,63.0869,3400.0
2012-12-12 12:30:00,71.71,71.87,71.59,71.75,5600.0,63.0869,63.2276,62.9813,63.1221,5600.0
2012-12-12 12:35:00,71.77,71.84,71.7,71.84,8500.0,63.1397,63.2013,63.0781,63.2013,8500.0
2012-12-12 12:40:00,71.88,71.89,71.81,71.88,11300.0,63.2364,63.2452,63.1749,63.2364,11300.0
2012-12-12 12:45:00,71.88,71.98,71.88,71.97,6800.0,63.2364,63.3244,63.2364,63.3156,6800.0
2012-12-12 12:50:00,71.98,72.06,71.97,72.02,5000.0,63.3244,63.3948,63.3156,63.3596,5000.0
2012-12-12 12:55:00,72.05,72.05,71.97,72.01,4500.0,63.386,63.386,63.3156,63.3508,4500.0
2012-12-12 13:00:00,72.01,72.02,71.99,71.99,5800.0,63.3508,63.3596,63.3332,63.3332,5800.0
2012-12-12 13:05:00,71.98,71.98,71.96,71.96,3500.0,63.3244,63.3244,63.3068,63.3068,3500.0
2012-12-12 13:10:00,71.97,71.97,71.87,71.89,3200.0,63.3156,63.3156,63.2276,63.2452,3200.0
2012-12-12 13:15:00,71.91,71.95,71.91,71.93,3500.0,63.2628,63.298,63.2628,63.2804,3500.0
2012-12-12 13:20:00,71.94,72.03,71.94,72.01,5900.0,63.2892,63.3684,63.2892,63.3508,5900.0
2012-12-12 13:25:00,72.02,72.02,71.99,71.99,19500.0,63.3596,63.3596,63.3332,63.3332,19500.0
2012-12-12 13:30:00,71.99,72.05,71.99,72.02,3700.0,63.3332,63.386,63.3332,63.3596,3700.0
2012-12-12 13:35:00,72.01,72.02,72.0,72.0,4400.0,63.3508,63.3596,63.342,63.342,4400.0
2012-12-12 13:40:00,71.99,72.01,71.97,71.99,7800.0,63.3332,63.3508,63.3156,63.3332,7800.0
2012-12-12 13:45:00,71.96,71.98,71.95,71.98,2600.0,63.3068,63.3244,63.298,63.3244,2600.0
2012-12-12 13:50:00,71.98,71.99,71.95,71.97,5700.0,63.3244,63.3332,63.298,63.3156,5700.0
2012-12-12 13:55:00,71.98,71.99,71.96,71.96,7800.0,63.3244,63.3332,63.3068,63.3068,7800.0
2012-12-12 14:00:00,71.97,71.99,71.95,71.98,1600.0,63.3156,63.3332,63.298,63.3244,1600.0
2012-12-12 14:05:00,71.96,71.99,71.95,71.98,19000.0,63.3068,63.3332,63.298,63.3244,19000.0
2012-12-12 14:10:00,72.0,72.0,71.97,72.0,4400.0,63.342,63.342,63.3156,63.342,4400.0
2012-12-12 14:15:00,71.99,72.02,71.98,71.99,2000.0,63.3332,63.3596,63.3244,63.3332,2000.0
2012-12-12 14:20:00,72.0,72.0,71.95,71.97,7000.0,63.342,63.342,63.298,63.3156,7000.0
2012-12-12 14:25:00,71.96,71.96,71.87,71.9,6500.0,63.3068,63.3068,63.2276,63.254,6500.0
2012-12-12 14:30:00,71.9,71.9,71.85,71.87,8700.0,63.254,63.254,63.2101,63.2276,8700.0
2012-12-12 14:35:00,71.88,71.89,71.84,71.85,34000.0,63.2364,63.2452,63.2013,63.2101,34000.0
2012-12-12 14:40:00,71.85,71.89,71.85,71.89,4500.0,63.2101,63.2452,63.2101,63.2452,4500.0
2012-12-12 14:45:00,71.88,71.95,71.88,71.93,5400.0,63.2364,63.298,63.2364,63.2804,5400.0
2012-12-12 14:50:00,71.92,71.92,71.88,71.88,6400.0,63.2716,63.2716,63.2364,63.2364,6400.0
2012-12-12 14:55:00,71.86,71.88,71.84,71.86,6900.0,63.2189,63.2364,63.2013,63.2189,6900.0
2012-12-12 15:00:00,71.86,71.87,71.73,71.73,12600.0,63.2189,63.2276,63.1045,63.1045,12600.0
2012-12-12 15:05:00,71.75,71.8,71.75,71.76,7100.0,63.1221,63.1661,63.1221,63.1309,7100.0
2012-12-12 15:10:00,71.77,71.77,71.66,71.68,16800.0,63.1397,63.1397,63.0429,63.0605,16800.0
2012-12-12 15:15:00,71.67,71.72,71.67,71.71,23700.0,63.0517,63.0957,63.0517,63.0869,23700.0
2012-12-12 15:20:00,71.71,71.74,71.67,71.67,13700.0,63.0869,63.1133,63.0517,63.0517,13700.0
2012-12-12 15:25:00,71.67,71.7,71.56,71.61,6600.0,63.0517,63.0781,62.9549,62.9989,6600.0
2012-12-12 15:30:00,71.61,71.65,71.58,71.6,10200.0,62.9989,63.0341,62.9725,62.9901,10200.0
2012-12-12 15:35:00,71.58,71.59,71.48,71.48,7000.0,62.9725,62.9813,62.8845,62.8845,7000.0
2012-12-12 15:40:00,71.49,71.56,71.49,71.53,8700.0,62.8933,62.9549,62.8933,62.9285,8700.0
2012-12-12 15:45:00,71.49,71.57,71.49,71.57,3600.0,62.8933,62.9637,62.8933,62.9637,3600.0
2012-12-12 15:50:00,71.57,71.6,71.55,71.57,12400.0,62.9637,62.9901,62.9461,62.9637,12400.0
2012-12-12 15:55:00,71.56,71.6,71.53,71.6,7300.0,62.9549,62.9901,62.9285,62.9901,7300.0
2012-12-13 09:30:00,71.55,71.65,71.52,71.65,7000.0,62.9461,63.0341,62.9197,63.0341,7000.0
2012-12-13 09:35:00,71.67,71.69,71.67,71.67,2100.0,63.0517,63.0693,63.0517,63.0517,2100.0
2012-12-13 09:40:00,71.59,71.59,71.52,71.52,1900.0,62.9813,62.9813,62.9197,62.9197,1900.0
2012-12-13 09:45:00,71.54,71.59,71.54,71.56,2500.0,62.9373,62.9813,62.9373,62.9549,2500.0
2012-12-13 09:50:00,71.65,71.65,71.61,71.61,600.0,63.0341,63.0341,62.9989,62.9989,600.0
2012-12-13 09:55:00,71.6,71.65,71.6,71.64,4400.0,62.9901,63.0341,62.9901,63.0253,4400.0
2012-12-13 10:00:00,71.61,71.66,71.61,71.66,1300.0,62.9989,63.0429,62.9989,63.0429,1300.0
2012-12-13 10:05:00,71.69,71.69,71.65,71.65,2500.0,63.0693,63.0693,63.0341,63.0341,2500.0
2012-12-13 10:10:00,71.7,71.75,71.69,71.72,5000.0,63.0781,63.1221,63.0693,63.0957,5000.0
2012-12-13 10:15:00,71.73,71.77,71.72,71.77,1300.0,63.1045,63.1397,63.0957,63.1397,1300.0
2012-12-13 10:20:00,71.79,71.83,71.79,71.79,1800.0,63.1573,63.1925,63.1573,63.1573,1800.0
2012-12-13 10:25:00,71.79,71.8,71.74,71.78,27300.0,63.1573,63.1661,63.1133,63.1485,27300.0
2012-12-13 10:30:00,71.77,71.8,71.75,71.76,13700.0,63.1397,63.1661,63.1221,63.1309,13700.0
2012-12-13 10:35:00,71.74,71.77,71.73,71.75,2100.0,63.1133,63.1397,63.1045,63.1221,2100.0
2012-12-13 10:40:00,71.74,71.74,71.67,71.67,8000.0,63.1133,63.1133,63.0517,63.0517,8000.0
2012-12-13 10:45:00,71.7,71.7,71.67,71.68,2100.0,63.0781,63.0781,63.0517,63.0605,2100.0
2012-12-13 10:50:00,71.68,71.68,71.63,71.63,6700.0,63.0605,63.0605,63.0165,63.0165,6700.0
2012-12-13 10:55:00,71.64,71.66,71.64,71.66,300.0,63.0253,63.0429,63.0253,63.0429,300.0
2012-12-13 11:00:00,71.65,71.66,71.63,71.63,1800.0,63.0341,63.0429,63.0165,63.0165,1800.0
2012-12-13 11:05:00,71.62,71.62,71.56,71.57,6600.0,63.0077,63.0077,62.9549,62.9637,6600.0
2012-12-13 11:10:00,71.56,71.57,71.47,71.47,18600.0,62.9549,62.9637,62.8757,62.8757,18600.0
2012-12-13 11:15:00,71.46,71.5,71.44,71.49,2100.0,62.867,62.9021,62.8494,62.8933,2100.0
2012-12-13 11:20:00,71.5,71.5,71.45,71.45,2000.0,62.9021,62.9021,62.8582,62.8582,2000.0
2012-12-13 11:25:00,71.44,71.46,71.4,71.46,4700.0,62.8494,62.867,62.8142,62.867,4700.0
2012-12-13 11:30:00,71.45,71.5,71.41,71.5,4700.0,62.8582,62.9021,62.823,62.9021,4700.0
2012-12-13 11:35:00,71.52,71.53,71.47,71.49,4400.0,62.9197,62.9285,62.8757,62.8933,4400.0
2012-12-13 11:40:00,71.46,71.47,71.42,71.42,3100.0,62.867,62.8757,62.8318,62.8318,3100.0
2012-12-13 11:45:00,71.42,71.42,71.38,71.4,2500.0,62.8318,62.8318,62.7966,62.8142,2500.0
2012-12-13 11:50:00,71.39,71.47,71.39,71.46,6900.0,62.8054,62.8757,62.8054,62.867,6900.0
2012-12-13 11:55:00,71.46,71.47,71.45,71.45,3100.0,62.867,62.8757,62.8582,62.8582,3100.0
2012-12-13 12:00:00,71.47,71.47,71.44,71.45,3400.0,62.8757,62.8757,62.8494,62.8582,3400.0
2012-12-13 12:05:00,71.44,71.45,71.42,71.44,2800.0,62.8494,62.8582,62.8318,62.8494,2800.0
2012-12-13 12:10:00,71.43,71.43,71.34,71.35,6400.0,62.8406,62.8406,62.7614,62.7702,6400.0
2012-12-13 12:15:00,71.37,71.37,71.33,71.33,8000.0,62.7878,62.7878,62.7526,62.7526,8000.0
2012-12-13 12:20:00,71.29,71.33,71.28,71.3,5900.0,62.7174,62.7526,62.7086,62.7262,5900.0
2012-12-13 12:25:00,71.3,71.31,71.22,71.22,17100.0,62.7262,62.735,62.6558,62.6558,17100.0
2012-12-13 12:30:00,71.21,71.25,71.19,71.23,4200.0,62.647,62.6822,62.6294,62.6646,4200.0
2012-12-13 12:35:00,71.21,71.21,71.17,71.19,2600.0,62.647,62.647,62.6118,62.6294,2600.0
2012-12-13 12:40:00,71.18,71.18,71.11,71.14,6600.0,62.6206,62.6206,62.559,62.5854,6600.0
2012-12-13 12:45:00,71.14,71.18,71.12,71.18,4900.0,62.5854,62.6206,62.5678,62.6206,4900.0
2012-12-13 12:50:00,71.18,71.2,71.16,71.2,4700.0,62.6206,62.6382,62.603,62.6382,4700.0
2012-12-13 12:55:00,71.2,71.2,71.17,71.17,1700.0,62.6382,62.6382,62.6118,62.6118,1700.0
2012-12-13 13:00:00,71.14,71.19,71.14,71.16,3700.0,62.5854,62.6294,62.5854,62.603,3700.0
2012-12-13 13:05:00,71.19,71.2,71.13,71.13,1800.0,62.6294,62.6382,62.5766,62.5766,1800.0
2012-12-13 13:10:00,71.16,71.16,71.1,71.12,1900.0,62.603,62.603,62.5502,62.5678,1900.0
2012-12-13 13:15:00,71.12,71.19,71.12,71.15,11500.0,62.5678,62.6294,62.5678,62.5942,11500.0
2012-12-13 13:20:00,71.16,71.23,71.15,71.21,4300.0,62.603,62.6646,62.5942,62.647,4300.0
2012-12-13 13:25:00,71.23,71.24,71.22,71.23,1300.0,62.6646,62.6734,62.6558,62.6646,1300.0
2012-12-13 13:30:00,71.21,71.21,71.2,71.2,5900.0,62.647,62.647,62.6382,62.6382,5900.0
2012-12-13 13:35:00,71.2,71.21,71.18,71.2,4400.0,62.6382,62.647,62.6206,62.6382,4400.0
2012-12-13 13:40:00,71.2,71.2,71.18,71.18,1600.0,62.6382,62.6382,62.6206,62.6206,1600.0
2012-12-13 13:45:00,71.18,71.18,71.12,71.14,2700.0,62.6206,62.6206,62.5678,62.5854,2700.0
2012-12-13 13:50:00,71.11,71.13,71.09,71.13,1800.0,62.559,62.5766,62.5414,62.5766,1800.0
2012-12-13 13:55:00,71.15,71.19,71.15,71.19,1500.0,62.5942,62.6294,62.5942,62.6294,1500.0
2012-12-13 14:00:00,71.19,71.2,71.11,71.11,2300.0,62.6294,62.6382,62.559,62.559,2300.0
2012-12-13 14:05:00,71.11,71.11,71.05,71.07,6100.0,62.559,62.559,62.5063,62.5238,6100.0
2012-12-13 14:10:00,71.07,71.07,71.03,71.04,22300.0,62.5238,62.5238,62.4887,62.4975,22300.0
2012-12-13 14:15:00,71.03,71.04,71.0,71.03,16400.0,62.4887,62.4975,62.4623,62.4887,16400.0
2012-12-13 14:20:00,71.02,71.06,71.02,71.05,2400.0,62.4799,62.5151,62.4799,62.5063,2400.0
2012-12-13 14:25:00,71.06,71.11,71.05,71.11,6500.0,62.5151,62.559,62.5063,62.559,6500.0
2012-12-13 14:30:00,71.11,71.14,71.1,71.14,9600.0,62.559,62.5854,62.5502,62.5854,9600.0
2012-12-13 14:35:00,71.14,71.14,71.1,71.11,3800.0,62.5854,62.5854,62.5502,62.559,3800.0
2012-12-13 14:40:00,71.09,71.1,71.08,71.09,3000.0,62.5414,62.5502,62.5326,62.5414,3000.0
2012-12-13 14:45:00,71.1,71.14,71.09,71.13,5300.0,62.5502,62.5854,62.5414,62.5766,5300.0
2012-12-13 14:50:00,71.14,71.16,71.13,71.13,20300.0,62.5854,62.603,62.5766,62.5766,20300.0
2012-12-13 14:55:00,71.13,71.14,71.09,71.11,24900.0,62.5766,62.5854,62.5414,62.559,24900.0
2012-12-13 15:00:00,71.13,71.15,71.12,71.13,7500.0,62.5766,62.5942,62.5678,62.5766,7500.0
2012-12-13 15:05:00,71.12,71.12,71.08,71.08,9800.0,62.5678,62.5678,62.5326,62.5326,9800.0
2012-12-13 15:10:00,71.05,71.08,71.03,71.05,9600.0,62.5063,62.5326,62.4887,62.5063,9600.0
2012-12-13 15:15:00,71.05,71.06,71.01,71.03,7500.0,62.5063,62.5151,62.4711,62.4887,7500.0
2012-12-13 15:20:00,71.03,71.05,71.02,71.04,900.0,62.4887,62.5063,62.4799,62.4975,900.0
2012-12-13 15:25:00,71.03,71.07,71.02,71.07,3000.0,62.4887,62.5238,62.4799,62.5238,3000.0
2012-12-13 15:30:00,71.06,71.11,71.06,71.09,12700.0,62.5151,62.559,62.5151,62.5414,12700.0
2012-12-13 15:35:00,71.07,71.24,71.07,71.24,9900.0,62.5238,62.6734,62.5238,62.6734,9900.0
2012-12-13 15:40:00,71.27,71.31,71.27,71.29,2600.0,62.6998,62.735,62.6998,62.7174,2600.0
2012-12-13 15:45:00,71.28,71.28,71.22,71.23,5700.0,62.7086,62.7086,62.6558,62.6646,5700.0
2012-12-13 15:50:00,71.22,71.26,71.2,71.25,4400.0,62.6558,62.691,62.6382,62.6822,4400.0
2012-12-13 15:55:00,71.23,71.23,71.16,71.18,4600.0,62.6646,62.6646,62.603,62.6206,4600.0
2012-12-14 09:30:00,70.96,70.96,70.79,70.82,10500.0,62.4271,62.4271,62.2775,62.3039,10500.0
2012-12-14 09:35:00,70.81,70.95,70.81,70.93,8500.0,62.2951,62.4183,62.2951,62.4007,8500.0
2012-12-14 09:40:00,70.92,71.04,70.92,71.04,11600.0,62.3919,62.4975,62.3919,62.4975,11600.0
2012-12-14 09:45:00,71.03,71.06,71.01,71.01,7100.0,62.4887,62.5151,62.4711,62.4711,7100.0
2012-12-14 09:50:00,71.01,71.03,70.93,70.94,9100.0,62.4711,62.4887,62.4007,62.4095,9100.0
2012-12-14 09:55:00,70.91,70.92,70.87,70.89,8200.0,62.3831,62.3919,62.3479,62.3655,8200.0
2012-12-14 10:00:00,70.89,70.98,70.87,70.97,7000.0,62.3655,62.4447,62.3479,62.4359,7000.0
2012-12-14 10:05:00,70.97,70.98,70.89,70.91,5200.0,62.4359,62.4447,62.3655,62.3831,5200.0
2012-12-14 10:10:00,70.9,70.96,70.82,70.96,10900.0,62.3743,62.4271,62.3039,62.4271,10900.0
2012-12-14 10:15:00,70.91,70.91,70.86,70.87,7200.0,62.3831,62.3831,62.3391,62.3479,7200.0
2012-12-14 10:20:00,70.89,70.91,70.85,70.91,14400.0,62.3655,62.3831,62.3303,62.3831,14400.0
2012-12-14 10:25:00,70.9,70.96,70.9,70.9,13700.0,62.3743,62.4271,62.3743,62.3743,13700.0
2012-12-14 10:30:00,70.92,70.94,70.88,70.89,18500.0,62.3919,62.4095,62.3567,62.3655,18500.0
2012-12-14 10:35:00,70.89,70.92,70.87,70.9,14400.0,62.3655,62.3919,62.3479,62.3743,14400.0
2012-12-14 10:40:00,70.9,70.92,70.87,70.92,33300.0,62.3743,62.3919,62.3479,62.3919,33300.0
2012-12-14 10:45:00,70.92,70.99,70.91,70.99,22300.0,62.3919,62.4535,62.3831,62.4535,22300.0
2012-12-14 10:50:00,70.98,71.0,70.96,70.98,26700.0,62.4447,62.4623,62.4271,62.4447,26700.0
2012-12-14 10:55:00,70.98,71.0,70.93,70.93,17000.0,62.4447,62.4623,62.4007,62.4007,17000.0
2012-12-14 11:00:00,70.91,70.91,70.88,70.89,17200.0,62.3831,62.3831,62.3567,62.3655,17200.0
2012-12-14 11:05:00,70.88,70.93,70.88,70.92,18000.0,62.3567,62.4007,62.3567,62.3919,18000.0
2012-12-14 11:10:00,70.92,70.94,70.88,70.93,14500.0,62.3919,62.4095,62.3567,62.4007,14500.0
2012-12-14 11:15:00,70.94,70.94,70.88,70.88,8200.0,62.4095,62.4095,62.3567,62.3567,8200.0
2012-12-14 11:20:00,70.88,70.91,70.85,70.87,12000.0,62.3567,62.3831,62.3303,62.3479,12000.0
2012-12-14 11:25:00,70.87,70.89,70.85,70.86,5100.0,62.3479,62.3655,62.3303,62.3391,5100.0
2012-12-14 11:30:00,70.87,70.87,70.83,70.84,5800.0,62.3479,62.3479,62.3127,62.3215,5800.0
2012-12-14 11:35:00,70.84,70.84,70.76,70.81,11500.0,62.3215,62.3215,62.2511,62.2951,11500.0
2012-12-14 11:40:00,70.81,70.88,70.81,70.88,4600.0,62.2951,62.3567,62.2951,62.3567,4600.0
2012-12-14 11:45:00,70.89,70.9,70.84,70.85,3100.0,62.3655,62.3743,62.3215,62.3303,3100.0
2012-12-14 11:50:00,70.83,70.85,70.83,70.83,3000.0,62.3127,62.3303,62.3127,62.3127,3000.0
2012-12-14 11:55:00,70.83,70.88,70.83,70.86,5100.0,62.3127,62.3567,62.3127,62.3391,5100.0
2012-12-14 12:00:00,70.87,70.9,70.86,70.9,6200.0,62.3479,62.3743,62.3391,62.3743,6200.0
2012-12-14 12:05:00,70.93,70.94,70.9,70.93,3600.0,62.4007,62.4095,62.3743,62.4007,3600.0
2012-12-14 12:10:00,70.92,70.93,70.91,70.92,7000.0,62.3919,62.4007,62.3831,62.3919,7000.0
2012-12-14 12:15:00,70.93,70.98,70.92,70.92,11300.0,62.4007,62.4447,62.3919,62.3919,11300.0
2012-12-14 12:20:00,70.9,70.94,70.9,70.92,9600.0,62.3743,62.4095,62.3743,62.3919,9600.0
2012-12-14 12:25:00,70.92,70.96,70.92,70.96,1000.0,62.3919,62.4271,62.3919,62.4271,1000.0
2012-12-14 12:30:00,70.96,70.98,70.96,70.96,900.0,62.4271,62.4447,62.4271,62.4271,900.0
2012-12-14 12:35:00,70.93,70.93,70.91,70.91,900.0,62.4007,62.4007,62.3831,62.3831,900.0
2012-12-14 12:40:00,70.92,70.96,70.92,70.95,6300.0,62.3919,62.4271,62.3919,62.4183,6300.0
2012-12-14 12:45:00,70.95,70.99,70.94,70.96,12800.0,62.4183,62.4535,62.4095,62.4271,12800.0
2012-12-14 12:50:00,70.95,70.95,70.93,70.93,7200.0,62.4183,62.4183,62.4007,62.4007,7200.0
2012-12-14 12:55:00,70.94,70.95,70.93,70.94,5400.0,62.4095,62.4183,62.4007,62.4095,5400.0
2012-12-14 13:00:00,70.95,70.95,70.94,70.94,1200.0,62.4183,62.4183,62.4095,62.4095,1200.0
2012-12-14 13:05:00,70.94,70.94,70.92,70.93,6800.0,62.4095,62.4095,62.3919,62.4007,6800.0
2012-12-14 13:10:00,70.92,70.92,70.88,70.88,16500.0,62.3919,62.3919,62.3567,62.3567,16500.0
2012-12-14 13:15:00,70.88,70.89,70.87,70.88,9400.0,62.3567,62.3655,62.3479,62.3567,9400.0
2012-12-14 13:20:00,70.87,70.88,70.86,70.86,4000.0,62.3479,62.3567,62.3391,62.3391,4000.0
2012-12-14 13:25:00,70.86,70.9,70.86,70.88,14800.0,62.3391,62.3743,62.3391,62.3567,14800.0
2012-12-14 13:30:00,70.88,70.89,70.88,70.88,6200.0,62.3567,62.3655,62.3567,62.3567,6200.0
2012-12-14 13:35:00,70.87,70.89,70.86,70.89,6700.0,62.3479,62.3655,62.3391,62.3655,6700.0
2012-12-14 13:40:00,70.88,70.88,70.85,70.87,5000.0,62.3567,62.3567,62.3303,62.3479,5000.0
2012-12-14 13:45:00,70.88,70.94,70.88,70.93,4300.0,62.3567,62.4095,62.3567,62.4007,4300.0
2012-12-14 13:50:00,70.93,70.94,70.92,70.93,5900.0,62.4007,62.4095,62.3919,62.4007,5900.0
2012-12-14 13:55:00,70.93,70.94,70.91,70.94,3300.0,62.4007,62.4095,62.3831,62.4095,3300.0
2012-12-14 14:00:00,70.94,70.94,70.92,70.92,5500.0,62.4095,62.4095,62.3919,62.3919,5500.0
2012-12-14 14:05:00,70.93,70.94,70.93,70.94,6900.0,62.4007,62.4095,62.4007,62.4095,6900.0
2012-12-14 14:10:00,70.94,70.95,70.93,70.95,6700.0,62.4095,62.4183,62.4007,62.4183,6700.0
2012-12-14 14:15:00,70.96,70.97,70.93,70.93,6200.0,62.4271,62.4359,62.4007,62.4007,6200.0
2012-12-14 14:20:00,70.93,70.94,70.91,70.91,10300.0,62.4007,62.4095,62.3831,62.3831,10300.0
2012-12-14 14:25:00,70.92,70.93,70.9,70.9,9600.0,62.3919,62.4007,62.3743,62.3743,9600.0
2012-12-14 14:30:00,70.89,70.89,70.87,70.87,4600.0,62.3655,62.3655,62.3479,62.3479,4600.0
2012-12-14 14:35:00,70.87,70.87,70.86,70.87,10700.0,62.3479,62.3479,62.3391,62.3479,10700.0
2012-12-14 14:40:00,70.87,70.87,70.86,70.87,3200.0,62.3479,62.3479,62.3391,62.3479,3200.0
2012-12-14 14:45:00,70.87,70.87,70.86,70.86,4600.0,62.3479,62.3479,62.3391,62.3391,4600.0
2012-12-14 14:50:00,70.86,70.87,70.83,70.83,11200.0,62.3391,62.3479,62.3127,62.3127,11200.0
2012-12-14 14:55:00,70.82,70.82,70.7,70.71,11100.0,62.3039,62.3039,62.1983,62.2071,11100.0
2012-12-14 15:00:00,70.72,70.76,70.72,70.76,8100.0,62.2159,62.2511,62.2159,62.2511,8100.0
2012-12-14 15:05:00,70.75,70.75,70.67,70.67,10500.0,62.2423,62.2423,62.1719,62.1719,10500.0
2012-12-14 15:10:00,70.66,70.73,70.66,70.71,8900.0,62.1632,62.2247,62.1632,62.2071,8900.0
2012-12-14 15:15:00,70.72,70.72,70.71,70.71,11900.0,62.2159,62.2159,62.2071,62.2071,11900.0
2012-12-14 15:20:00,70.71,70.72,70.7,70.71,30400.0,62.2071,62.2159,62.1983,62.2071,30400.0
2012-12-14 15:25:00,70.7,70.72,70.66,70.71,6800.0,62.1983,62.2159,62.1632,62.2071,6800.0
2012-12-14 15:30:00,70.71,70.79,70.71,70.79,8800.0,62.2071,62.2775,62.2071,62.2775,8800.0
2012-12-14 15:35:00,70.77,70.81,70.77,70.8,20600.0,62.2599,62.2951,62.2599,62.2863,20600.0
2012-12-14 15:40:00,70.78,70.79,70.74,70.76,8900.0,62.2687,62.2775,62.2335,62.2511,8900.0
2012-12-14 15:45:00,70.76,70.78,70.71,70.71,10500.0,62.2511,62.2687,62.2071,62.2071,10500.0
2012-12-14 15:50:00,70.7,70.71,70.66,70.71,20000.0,62.1983,62.2071,62.1632,62.2071,20000.0
2012-12-14 15:55:00,70.69,70.77,70.68,70.77,10200.0,62.1895,62.2599,62.1807,62.2599,10200.0
2012-12-17 09:30:00,71.0,71.0,70.91,70.91,32100.0,62.4623,62.4623,62.3831,62.3831,32100.0
2012-12-17 09:35:00,71.01,71.14,71.01,71.1,8000.0,62.4711,62.5854,62.4711,62.5502,8000.0
2012-12-17 09:40:00,71.09,71.15,71.08,71.15,1500.0,62.5414,62.5942,62.5326,62.5942,1500.0
2012-12-17 09:45:00,71.15,71.19,71.14,71.19,600.0,62.5942,62.6294,62.5854,62.6294,600.0
2012-12-17 09:50:00,71.13,71.15,71.1,71.15,12100.0,62.5766,62.5942,62.5502,62.5942,12100.0
2012-12-17 09:55:00,71.14,71.14,71.12,71.12,700.0,62.5854,62.5854,62.5678,62.5678,700.0
2012-12-17 10:00:00,71.11,71.12,71.09,71.11,4800.0,62.559,62.5678,62.5414,62.559,4800.0
2012-12-17 10:05:00,71.09,71.11,71.08,71.09,4900.0,62.5414,62.559,62.5326,62.5414,4900.0
2012-12-17 10:10:00,71.15,71.16,71.06,71.07,11200.0,62.5942,62.603,62.5151,62.5238,11200.0
2012-12-17 10:15:00,71.05,71.05,71.01,71.02,9100.0,62.5063,62.5063,62.4711,62.4799,9100.0
2012-12-17 10:20:00,71.01,71.01,70.95,70.96,700.0,62.4711,62.4711,62.4183,62.4271,700.0
2012-12-17 10:25:00,70.97,70.97,70.93,70.96,2600.0,62.4359,62.4359,62.4007,62.4271,2600.0
2012-12-17 10:30:00,70.97,71.03,70.97,71.02,9200.0,62.4359,62.4887,62.4359,62.4799,9200.0
2012-12-17 10:35:00,71.06,71.07,71.04,71.06,2000.0,62.5151,62.5238,62.4975,62.5151,2000.0
2012-12-17 10:40:00,71.05,71.06,71.0,71.01,2800.0,62.5063,62.5151,62.4623,62.4711,2800.0
2012-12-17 10:45:00,71.02,71.03,71.0,71.02,4200.0,62.4799,62.4887,62.4623,62.4799,4200.0
2012-12-17 10:50:00,71.03,71.07,71.03,71.05,4900.0,62.4887,62.5238,62.4887,62.5063,4900.0
2012-12-17 10:55:00,71.04,71.05,71.02,71.03,6800.0,62.4975,62.5063,62.4799,62.4887,6800.0
2012-12-17 11:00:00,71.03,71.08,71.02,71.08,4600.0,62.4887,62.5326,62.4799,62.5326,4600.0
2012-12-17 11:05:00,71.1,71.11,71.08,71.11,5700.0,62.5502,62.559,62.5326,62.559,5700.0
2012-12-17 11:10:00,71.15,71.19,71.13,71.18,6700.0,62.5942,62.6294,62.5766,62.6206,6700.0
2012-12-17 11:15:00,71.18,71.23,71.18,71.23,3600.0,62.6206,62.6646,62.6206,62.6646,3600.0
2012-12-17 11:20:00,71.22,71.22,71.2,71.2,3000.0,62.6558,62.6558,62.6382,62.6382,3000.0
2012-12-17 11:25:00,71.2,71.2,71.15,71.15,6100.0,62.6382,62.6382,62.5942,62.5942,6100.0
2012-12-17 11:30:00,71.15,71.25,71.15,71.24,6800.0,62.5942,62.6822,62.5942,62.6734,6800.0
2012-12-17 11:35:00,71.26,71.29,71.23,71.26,4800.0,62.691,62.7174,62.6646,62.691,4800.0
2012-12-17 11:40:00,71.29,71.37,71.29,71.34,3200.0,62.7174,62.7878,62.7174,62.7614,3200.0
2012-12-17 11:45:00,71.34,71.36,71.34,71.35,4800.0,62.7614,62.779,62.7614,62.7702,4800.0
2012-12-17 11:50:00,71.34,71.38,71.34,71.38,4800.0,62.7614,62.7966,62.7614,62.7966,4800.0
2012-12-17 11:55:00,71.35,71.36,71.34,71.34,4200.0,62.7702,62.779,62.7614,62.7614,4200.0
2012-12-17 12:00:00,71.36,71.37,71.32,71.35,11100.0,62.779,62.7878,62.7438,62.7702,11100.0
2012-12-17 12:05:00,71.37,71.4,71.37,71.38,9200.0,62.7878,62.8142,62.7878,62.7966,9200.0
2012-12-17 12:10:00,71.4,71.4,71.37,71.39,4800.0,62.8142,62.8142,62.7878,62.8054,4800.0
2012-12-17 12:15:00,71.39,71.39,71.35,71.39,9400.0,62.8054,62.8054,62.7702,62.8054,9400.0
2012-12-17 12:20:00,71.38,71.44,71.38,71.43,4500.0,62.7966,62.8494,62.7966,62.8406,4500.0
2012-12-17 12:25:00,71.47,71.47,71.45,71.45,3300.0,62.8757,62.8757,62.8582,62.8582,3300.0
2012-12-17 12:30:00,71.45,71.47,71.44,71.47,19600.0,62.8582,62.8757,62.8494,62.8757,19600.0
2012-12-17 12:35:00,71.46,71.46,71.42,71.42,4500.0,62.867,62.867,62.8318,62.8318,4500.0
2012-12-17 12:40:00,71.43,71.43,71.41,71.42,2100.0,62.8406,62.8406,62.823,62.8318,2100.0
2012-12-17 12:45:00,71.43,71.43,71.4,71.41,1600.0,62.8406,62.8406,62.8142,62.823,1600.0
2012-12-17 12:50:00,71.41,71.43,71.41,71.43,5200.0,62.823,62.8406,62.823,62.8406,5200.0
2012-12-17 12:55:00,71.41,71.43,71.4,71.42,3800.0,62.823,62.8406,62.8142,62.8318,3800.0
2012-12-17 13:00:00,71.42,71.43,71.41,71.43,2500.0,62.8318,62.8406,62.823,62.8406,2500.0
2012-12-17 13:05:00,71.4,71.41,71.39,71.41,7000.0,62.8142,62.823,62.8054,62.823,7000.0
2012-12-17 13:10:00,71.4,71.44,71.4,71.44,8200.0,62.8142,62.8494,62.8142,62.8494,8200.0
2012-12-17 13:15:00,71.43,71.43,71.36,71.37,6200.0,62.8406,62.8406,62.779,62.7878,6200.0
2012-12-17 13:20:00,71.37,71.4,71.36,71.4,2800.0,62.7878,62.8142,62.779,62.8142,2800.0
2012-12-17 13:25:00,71.37,71.38,71.35,71.38,11700.0,62.7878,62.7966,62.7702,62.7966,11700.0
2012-12-17 13:30:00,71.36,71.36,71.33,71.34,1700.0,62.779,62.779,62.7526,62.7614,1700.0
2012-12-17 13:35:00,71.34,71.34,71.3,71.3,5800.0,62.7614,62.7614,62.7262,62.7262,5800.0
2012-12-17 13:40:00,71.3,71.32,71.25,71.25,45800.0,62.7262,62.7438,62.6822,62.6822,45800.0
2012-12-17 13:45:00,71.26,71.3,71.26,71.3,19200.0,62.691,62.7262,62.691,62.7262,19200.0
2012-12-17 13:50:00,71.29,71.29,71.26,71.26,3800.0,62.7174,62.7174,62.691,62.691,3800.0
2012-12-17 13:55:00,71.25,71.26,71.24,71.26,7400.0,62.6822,62.691,62.6734,62.691,7400.0
2012-12-17 14:00:00,71.25,71.35,71.25,71.31,8400.0,62.6822,62.7702,62.6822,62.735,8400.0
2012-12-17 14:05:00,71.3,71.3,71.26,71.28,21100.0,62.7262,62.7262,62.691,62.7086,21100.0
2012-12-17 14:10:00,71.28,71.29,71.23,71.27,22200.0,62.7086,62.7174,62.6646,62.6998,22200.0
2012-12-17 14:15:00,71.26,71.26,71.21,71.23,3500.0,62.691,62.691,62.647,62.6646,3500.0
2012-12-17 14:20:00,71.21,71.21,71.17,71.2,7000.0,62.647,62.647,62.6118,62.6382,7000.0
2012-12-17 14:25:00,71.2,71.22,71.2,71.22,2200.0,62.6382,62.6558,62.6382,62.6558,2200.0
2012-12-17 14:30:00,71.23,71.26,71.22,71.26,5200.0,62.6646,62.691,62.6558,62.691,5200.0
2012-12-17 14:35:00,71.25,71.26,71.23,71.26,2000.0,62.6822,62.691,62.6646,62.691,2000.0
2012-12-17 14:40:00,71.25,71.28,71.23,71.28,1300.0,62.6822,62.7086,62.6646,62.7086,1300.0
2012-12-17 14:45:00,71.28,71.28,71.27,71.27,1200.0,62.7086,62.7086,62.6998,62.6998,1200.0
2012-12-17 14:50:00,71.28,71.28,71.26,71.28,1300.0,62.7086,62.7086,62.691,62.7086,1300.0
2012-12-17 14:55:00,71.27,71.32,71.27,71.31,7800.0,62.6998,62.7438,62.6998,62.735,7800.0
2012-12-17 15:00:00,71.31,71.31,71.28,71.29,1700.0,62.735,62.735,62.7086,62.7174,1700.0
2012-12-17 15:05:00,71.3,71.37,71.3,71.37,12500.0,62.7262,62.7878,62.7262,62.7878,12500.0
2012-12-17 15:10:00,71.37,71.37,71.33,71.33,4200.0,62.7878,62.7878,62.7526,62.7526,4200.0
2012-12-17 15:15:00,71.35,71.36,71.32,71.32,5700.0,62.7702,62.779,62.7438,62.7438,5700.0
2012-12-17 15:20:00,71.31,71.34,71.31,71.32,30700.0,62.735,62.7614,62.735,62.7438,30700.0
2012-12-17 15:25:00,71.33,71.35,71.33,71.35,1800.0,62.7526,62.7702,62.7526,62.7702,1800.0
2012-12-17 15:30:00,71.33,71.36,71.33,71.36,6000.0,62.7526,62.779,62.7526,62.779,6000.0
2012-12-17 15:35:00,71.36,71.4,71.36,71.4,5800.0,62.779,62.8142,62.779,62.8142,5800.0
2012-12-17 15:40:00,71.41,71.43,71.39,71.42,23100.0,62.823,62.8406,62.8054,62.8318,23100.0
2012-12-17 15:45:00,71.43,71.47,71.41,71.46,8100.0,62.8406,62.8757,62.823,62.867,8100.0
2012-12-17 15:50:00,71.45,71.55,71.45,71.53,12900.0,62.8582,62.9461,62.8582,62.9285,12900.0
2012-12-17 15:55:00,71.54,71.62,71.54,71.62,9000.0,62.9373,63.0077,62.9373,63.0077,9000.0
2012-12-18 09:30:00,71.71,71.83,71.65,71.74,25800.0,63.0869,63.1925,63.0341,63.1133,25800.0
2012-12-18 09:35:00,71.72,71.82,71.7,71.8,15300.0,63.0957,63.1837,63.0781,63.1661,15300.0
2012-12-18 09:40:00,71.79,71.84,71.78,71.8,3500.0,63.1573,63.2013,63.1485,63.1661,3500.0
2012-12-18 09:45:00,71.79,71.88,71.79,71.86,3800.0,63.1573,63.2364,63.1573,63.2189,3800.0
2012-12-18 09:50:00,71.87,71.87,71.81,71.84,12100.0,63.2276,63.2276,63.1749,63.2013,12100.0
2012-12-18 09:55:00,71.81,71.81,71.79,71.8,500.0,63.1749,63.1749,63.1573,63.1661,500.0
2012-12-18 10:00:00,71.75,71.77,71.74,71.76,2400.0,63.1221,63.1397,63.1133,63.1309,2400.0
2012-12-18 10:05:00,71.75,71.75,71.7,71.72,10300.0,63.1221,63.1221,63.0781,63.0957,10300.0
2012-12-18 10:10:00,71.72,71.81,71.71,71.81,8400.0,63.0957,63.1749,63.0869,63.1749,8400.0
2012-12-18 10:15:00,71.83,71.85,71.82,71.82,6100.0,63.1925,63.2101,63.1837,63.1837,6100.0
2012-12-18 10:20:00,71.83,71.9,71.83,71.9,4100.0,63.1925,63.254,63.1925,63.254,4100.0
2012-12-18 10:25:00,71.91,71.91,71.84,71.91,4300.0,63.2628,63.2628,63.2013,63.2628,4300.0
2012-12-18 10:30:00,71.94,71.99,71.93,71.99,1900.0,63.2892,63.3332,63.2804,63.3332,1900.0
2012-12-18 10:35:00,71.97,72.0,71.97,72.0,4100.0,63.3156,63.342,63.3156,63.342,4100.0
2012-12-18 10:40:00,72.03,72.05,72.02,72.04,3500.0,63.3684,63.386,63.3596,63.3772,3500.0
2012-12-18 10:45:00,72.06,72.11,72.06,72.09,3400.0,63.3948,63.4388,63.3948,63.4212,3400.0
2012-12-18 10:50:00,72.09,72.14,72.07,72.13,9700.0,63.4212,63.4652,63.4036,63.4564,9700.0
2012-12-18 10:55:00,72.13,72.13,72.09,72.09,7600.0,63.4564,63.4564,63.4212,63.4212,7600.0
2012-12-18 11:00:00,72.1,72.1,72.07,72.09,6300.0,63.43,63.43,63.4036,63.4212,6300.0
2012-12-18 11:05:00,72.09,72.12,72.09,72.11,900.0,63.4212,63.4476,63.4212,63.4388,900.0
2012-12-18 11:10:00,72.13,72.17,72.11,72.17,6400.0,63.4564,63.4916,63.4388,63.4916,6400.0
2012-12-18 11:15:00,72.17,72.26,72.17,72.26,5300.0,63.4916,63.5708,63.4916,63.5708,5300.0
2012-12-18 11:20:00,72.26,72.27,72.22,72.25,10000.0,63.5708,63.5795,63.5356,63.562,10000.0
2012-12-18 11:25:00,72.23,72.23,72.2,72.2,2000.0,63.5444,63.5444,63.518,63.518,2000.0
2012-12-18 11:30:00,72.21,72.22,72.18,72.2,28000.0,63.5268,63.5356,63.5004,63.518,28000.0
2012-12-18 11:35:00,72.19,72.24,72.19,72.23,4400.0,63.5092,63.5532,63.5092,63.5444,4400.0
2012-12-18 11:40:00,72.23,72.24,72.21,72.24,12800.0,63.5444,63.5532,63.5268,63.5532,12800.0
2012-12-18 11:45:00,72.24,72.27,72.24,72.27,2600.0,63.5532,63.5795,63.5532,63.5795,2600.0
2012-12-18 11:50:00,72.29,72.29,72.23,72.24,4200.0,63.5971,63.5971,63.5444,63.5532,4200.0
2012-12-18 11:55:00,72.23,72.24,72.22,72.22,15100.0,63.5444,63.5532,63.5356,63.5356,15100.0
2012-12-18 12:00:00,72.23,72.25,72.22,72.23,6200.0,63.5444,63.562,63.5356,63.5444,6200.0
2012-12-18 12:05:00,72.23,72.24,72.22,72.22,34000.0,63.5444,63.5532,63.5356,63.5356,34000.0
2012-12-18 12:10:00,72.22,72.24,72.22,72.22,3000.0,63.5356,63.5532,63.5356,63.5356,3000.0
2012-12-18 12:15:00,72.22,72.26,72.21,72.26,8600.0,63.5356,63.5708,63.5268,63.5708,8600.0
2012-12-18 12:20:00,72.26,72.3,72.26,72.3,3100.0,63.5708,63.6059,63.5708,63.6059,3100.0
2012-12-18 12:25:00,72.3,72.31,72.29,72.3,10000.0,63.6059,63.6147,63.5971,63.6059,10000.0
2012-12-18 12:30:00,72.3,72.31,72.29,72.29,1700.0,63.6059,63.6147,63.5971,63.5971,1700.0
2012-12-18 12:35:00,72.31,72.46,72.31,72.46,9900.0,63.6147,63.7467,63.6147,63.7467,9900.0
2012-12-18 12:40:00,72.5,72.54,72.5,72.53,7600.0,63.7819,63.8171,63.7819,63.8083,7600.0
2012-12-18 12:45:00,72.53,72.53,72.46,72.5,8000.0,63.8083,63.8083,63.7467,63.7819,8000.0
2012-12-18 12:50:00,72.51,72.51,72.45,72.48,4100.0,63.7907,63.7907,63.7379,63.7643,4100.0
2012-12-18 12:55:00,72.5,72.5,72.47,72.5,7400.0,63.7819,63.7819,63.7555,63.7819,7400.0
2012-12-18 13:00:00,72.51,72.51,72.47,72.48,3800.0,63.7907,63.7907,63.7555,63.7643,3800.0
2012-12-18 13:05:00,72.47,72.48,72.47,72.47,2000.0,63.7555,63.7643,63.7555,63.7555,2000.0
2012-12-18 13:10:00,72.49,72.52,72.44,72.44,3000.0,63.7731,63.7995,63.7291,63.7291,3000.0
2012-12-18 13:15:00,72.42,72.44,72.4,72.44,3200.0,63.7115,63.7291,63.6939,63.7291,3200.0
2012-12-18 13:20:00,72.42,72.43,72.4,72.42,3200.0,63.7115,63.7203,63.6939,63.7115,3200.0
2012-12-18 13:25:00,72.42,72.43,72.41,72.43,16800.0,63.7115,63.7203,63.7027,63.7203,16800.0
2012-12-18 13:30:00,72.4,72.43,72.38,72.43,7000.0,63.6939,63.7203,63.6763,63.7203,7000.0
2012-12-18 13:35:00,72.45,72.45,72.43,72.44,2500.0,63.7379,63.7379,63.7203,63.7291,2500.0
2012-12-18 13:40:00,72.44,72.48,72.43,72.46,3000.0,63.7291,63.7643,63.7203,63.7467,3000.0
2012-12-18 13:45:00,72.46,72.47,72.44,72.44,4700.0,63.7467,63.7555,63.7291,63.7291,4700.0
2012-12-18 13:50:00,72.43,72.43,72.38,72.39,10700.0,63.7203,63.7203,63.6763,63.6851,10700.0
2012-12-18 13:55:00,72.39,72.41,72.39,72.39,1100.0,63.6851,63.7027,63.6851,63.6851,1100.0
2012-12-18 14:00:00,72.4,72.41,72.37,72.39,3800.0,63.6939,63.7027,63.6675,63.6851,3800.0
2012-12-18 14:05:00,72.4,72.43,72.39,72.41,11700.0,63.6939,63.7203,63.6851,63.7027,11700.0
2012-12-18 14:10:00,72.43,72.45,72.42,72.45,8300.0,63.7203,63.7379,63.7115,63.7379,8300.0
2012-12-18 14:15:00,72.45,72.45,72.39,72.41,17100.0,63.7379,63.7379,63.6851,63.7027,17100.0
2012-12-18 14:20:00,72.41,72.41,72.36,72.38,2400.0,63.7027,63.7027,63.6587,63.6763,2400.0
2012-12-18 14:25:00,72.34,72.36,72.3,72.3,34300.0,63.6411,63.6587,63.6059,63.6059,34300.0
2012-12-18 14:30:00,72.3,72.3,72.27,72.27,15500.0,63.6059,63.6059,63.5795,63.5795,15500.0
2012-12-18 14:35:00,72.29,72.33,72.26,72.32,5900.0,63.5971,63.6323,63.5708,63.6235,5900.0
2012-12-18 14:40:00,72.31,72.35,72.3,72.33,10500.0,63.6147,63.6499,63.6059,63.6323,10500.0
2012-12-18 14:45:00,72.34,72.37,72.33,72.37,10800.0,63.6411,63.6675,63.6323,63.6675,10800.0
2012-12-18 14:50:00,72.37,72.38,72.35,72.35,21500.0,63.6675,63.6763,63.6499,63.6499,21500.0
2012-12-18 14:55:00,72.35,72.36,72.34,72.34,23000.0,63.6499,63.6587,63.6411,63.6411,23000.0
2012-12-18 15:00:00,72.37,72.38,72.34,72.37,6000.0,63.6675,63.6763,63.6411,63.6675,6000.0
2012-12-18 15:05:00,72.4,72.42,72.38,72.38,14600.0,63.6939,63.7115,63.6763,63.6763,14600.0
2012-12-18 15:10:00,72.4,72.43,72.36,72.39,35400.0,63.6939,63.7203,63.6587,63.6851,35400.0
2012-12-18 15:15:00,72.39,72.39,72.33,72.34,8400.0,63.6851,63.6851,63.6323,63.6411,8400.0
2012-12-18 15:20:00,72.34,72.38,72.33,72.33,7600.0,63.6411,63.6763,63.6323,63.6323,7600.0
2012-12-18 15:25:00,72.35,72.37,72.3,72.3,12500.0,63.6499,63.6675,63.6059,63.6059,12500.0
2012-12-18 15:30:00,72.29,72.33,72.29,72.3,2800.0,63.5971,63.6323,63.5971,63.6059,2800.0
2012-12-18 15:35:00,72.33,72.36,72.33,72.35,6300.0,63.6323,63.6587,63.6323,63.6499,6300.0
2012-12-18 15:40:00,72.35,72.39,72.32,72.32,10000.0,63.6499,63.6851,63.6235,63.6235,10000.0
2012-12-18 15:45:00,72.32,72.39,72.3,72.38,13400.0,63.6235,63.6851,63.6059,63.6763,13400.0
2012-12-18 15:50:00,72.39,72.46,72.38,72.46,11700.0,63.6851,63.7467,63.6763,63.7467,11700.0
2012-12-18 15:55:00,72.46,72.52,72.42,72.44,14100.0,63.7467,63.7995,63.7115,63.7291,14100.0
2012-12-19 09:30:00,72.6,72.63,72.49,72.49,24700.0,63.8699,63.8963,63.7731,63.7731,24700.0
2012-12-19 09:35:00,72.49,72.51,72.49,72.51,2600.0,63.7731,63.7907,63.7731,63.7907,2600.0
2012-12-19 09:40:00,72.51,72.51,72.4,72.4,2000.0,63.7907,63.7907,63.6939,63.6939,2000.0
2012-12-19 09:45:00,72.43,72.45,72.42,72.42,3000.0,63.7203,63.7379,63.7115,63.7115,3000.0
2012-12-19 09:50:00,72.42,72.42,72.34,72.35,5200.0,63.7115,63.7115,63.6411,63.6499,5200.0
2012-12-19 09:55:00,72.35,72.39,72.32,72.35,20700.0,63.6499,63.6851,63.6235,63.6499,20700.0
2012-12-19 10:00:00,72.32,72.35,72.3,72.32,4300.0,63.6235,63.6499,63.6059,63.6235,4300.0
2012-12-19 10:05:00,72.32,72.34,72.32,72.34,1600.0,63.6235,63.6411,63.6235,63.6411,1600.0
2012-12-19 10:10:00,72.37,72.37,72.33,72.35,2700.0,63.6675,63.6675,63.6323,63.6499,2700.0
2012-12-19 10:15:00,72.38,72.38,72.29,72.29,3400.0,63.6763,63.6763,63.5971,63.5971,3400.0
2012-12-19 10:20:00,72.28,72.31,72.26,72.26,1700.0,63.5883,63.6147,63.5708,63.5708,1700.0
2012-12-19 10:25:00,72.27,72.31,72.26,72.31,1900.0,63.5795,63.6147,63.5708,63.6147,1900.0
2012-12-19 10:30:00,72.3,72.34,72.3,72.34,2900.0,63.6059,63.6411,63.6059,63.6411,2900.0
2012-12-19 10:35:00,72.33,72.42,72.33,72.41,1700.0,63.6323,63.7115,63.6323,63.7027,1700.0
2012-12-19 10:40:00,72.4,72.4,72.35,72.35,1700.0,63.6939,63.6939,63.6499,63.6499,1700.0
2012-12-19 10:45:00,72.35,72.45,72.35,72.44,1400.0,63.6499,63.7379,63.6499,63.7291,1400.0
2012-12-19 10:50:00,72.43,72.44,72.42,72.44,1200.0,63.7203,63.7291,63.7115,63.7291,1200.0
2012-12-19 10:55:00,72.42,72.43,72.39,72.4,6300.0,63.7115,63.7203,63.6851,63.6939,6300.0
2012-12-19 11:00:00,72.38,72.43,72.38,72.42,3300.0,63.6763,63.7203,63.6763,63.7115,3300.0
2012-12-19 11:05:00,72.43,72.49,72.43,72.48,5400.0,63.7203,63.7731,63.7203,63.7643,5400.0
2012-12-19 11:10:00,72.5,72.5,72.45,72.49,2700.0,63.7819,63.7819,63.7379,63.7731,2700.0
2012-12-19 11:15:00,72.48,72.49,72.47,72.48,13300.0,63.7643,63.7731,63.7555,63.7643,13300.0
2012-12-19 11:20:00,72.49,72.51,72.39,72.41,19900.0,63.7731,63.7907,63.6851,63.7027,19900.0
2012-12-19 11:25:00,72.41,72.45,72.41,72.44,7500.0,63.7027,63.7379,63.7027,63.7291,7500.0
2012-12-19 11:30:00,72.45,72.51,72.44,72.5,10600.0,63.7379,63.7907,63.7291,63.7819,10600.0
2012-12-19 11:35:00,72.49,72.5,72.48,72.48,2700.0,63.7731,63.7819,63.7643,63.7643,2700.0
2012-12-19 11:40:00,72.47,72.49,72.43,72.43,9000.0,63.7555,63.7731,63.7203,63.7203,9000.0
2012-12-19 11:45:00,72.42,72.43,72.41,72.43,11600.0,63.7115,63.7203,63.7027,63.7203,11600.0
2012-12-19 11:50:00,72.44,72.45,72.39,72.42,5400.0,63.7291,63.7379,63.6851,63.7115,5400.0
2012-12-19 11:55:00,72.43,72.43,72.4,72.41,4800.0,63.7203,63.7203,63.6939,63.7027,4800.0
2012-12-19 12:00:00,72.4,72.42,72.36,72.36,2300.0,63.6939,63.7115,63.6587,63.6587,2300.0
2012-12-19 12:05:00,72.34,72.36,72.32,72.34,4300.0,63.6411,63.6587,63.6235,63.6411,4300.0
2012-12-19 12:10:00,72.35,72.4,72.35,72.39,14400.0,63.6499,63.6939,63.6499,63.6851,14400.0
2012-12-19 12:15:00,72.39,72.39,72.37,72.39,2800.0,63.6851,63.6851,63.6675,63.6851,2800.0
2012-12-19 12:20:00,72.38,72.38,72.36,72.38,4200.0,63.6763,63.6763,63.6587,63.6763,4200.0
2012-12-19 12:25:00,72.36,72.42,72.36,72.42,4600.0,63.6587,63.7115,63.6587,63.7115,4600.0
2012-12-19 12:30:00,72.4,72.41,72.37,72.37,4100.0,63.6939,63.7027,63.6675,63.6675,4100.0
2012-12-19 12:35:00,72.38,72.4,72.37,72.4,4700.0,63.6763,63.6939,63.6675,63.6939,4700.0
2012-12-19 12:40:00,72.4,72.46,72.4,72.46,6200.0,63.6939,63.7467,63.6939,63.7467,6200.0
2012-12-19 12:45:00,72.5,72.5,72.45,72.45,2900.0,63.7819,63.7819,63.7379,63.7379,2900.0
2012-12-19 12:50:00,72.46,72.46,72.42,72.42,11800.0,63.7467,63.7467,63.7115,63.7115,11800.0
2012-12-19 12:55:00,72.42,72.44,72.39,72.39,7100.0,63.7115,63.7291,63.6851,63.6851,7100.0
2012-12-19 13:00:00,72.4,72.43,72.38,72.38,5200.0,63.6939,63.7203,63.6763,63.6763,5200.0
2012-12-19 13:05:00,72.41,72.41,72.39,72.39,500.0,63.7027,63.7027,63.6851,63.6851,500.0
2012-12-19 13:10:00,72.39,72.39,72.37,72.38,1600.0,63.6851,63.6851,63.6675,63.6763,1600.0
2012-12-19 13:15:00,72.39,72.39,72.3,72.33,34100.0,63.6851,63.6851,63.6059,63.6323,34100.0
2012-12-19 13:20:00,72.34,72.35,72.32,72.34,2300.0,63.6411,63.6499,63.6235,63.6411,2300.0
2012-12-19 13:25:00,72.33,72.4,72.33,72.38,7100.0,63.6323,63.6939,63.6323,63.6763,7100.0
2012-12-19 13:30:00,72.36,72.37,72.34,72.36,3400.0,63.6587,63.6675,63.6411,63.6587,3400.0
2012-12-19 13:35:00,72.36,72.36,72.3,72.3,1100.0,63.6587,63.6587,63.6059,63.6059,1100.0
2012-12-19 13:40:00,72.3,72.31,72.25,72.25,6700.0,63.6059,63.6147,63.562,63.562,6700.0
2012-12-19 13:45:00,72.25,72.28,72.23,72.28,4300.0,63.562,63.5883,63.5444,63.5883,4300.0
2012-12-19 13:50:00,72.3,72.31,72.28,72.31,6700.0,63.6059,63.6147,63.5883,63.6147,6700.0
2012-12-19 13:55:00,72.32,72.35,72.31,72.32,4400.0,63.6235,63.6499,63.6147,63.6235,4400.0
2012-12-19 14:00:00,72.31,72.31,72.2,72.26,3900.0,63.6147,63.6147,63.518,63.5708,3900.0
2012-12-19 14:05:00,72.26,72.29,72.24,72.24,24400.0,63.5708,63.5971,63.5532,63.5532,24400.0
2012-12-19 14:10:00,72.25,72.28,72.23,72.26,5600.0,63.562,63.5883,63.5444,63.5708,5600.0
2012-12-19 14:15:00,72.27,72.27,72.14,72.21,7000.0,63.5795,63.5795,63.4652,63.5268,7000.0
2012-12-19 14:20:00,72.22,72.25,72.22,72.24,4400.0,63.5356,63.562,63.5356,63.5532,4400.0
2012-12-19 14:25:00,72.22,72.24,72.21,72.22,5000.0,63.5356,63.5532,63.5268,63.5356,5000.0
2012-12-19 14:30:00,72.23,72.23,72.21,72.21,5700.0,63.5444,63.5444,63.5268,63.5268,5700.0
2012-12-19 14:35:00,72.2,72.23,72.2,72.2,5700.0,63.518,63.5444,63.518,63.518,5700.0
2012-12-19 14:40:00,72.2,72.23,72.13,72.15,22500.0,63.518,63.5444,63.4564,63.474,22500.0
2012-12-19 14:45:00,72.15,72.15,72.09,72.09,10200.0,63.474,63.474,63.4212,63.4212,10200.0
2012-12-19 14:50:00,72.11,72.12,72.07,72.1,8600.0,63.4388,63.4476,63.4036,63.43,8600.0
2012-12-19 14:55:00,72.11,72.18,72.11,72.16,10800.0,63.4388,63.5004,63.4388,63.4828,10800.0
2012-12-19 15:00:00,72.17,72.19,72.16,72.16,8400.0,63.4916,63.5092,63.4828,63.4828,8400.0
2012-12-19 15:05:00,72.16,72.19,72.15,72.17,5700.0,63.4828,63.5092,63.474,63.4916,5700.0
2012-12-19 15:10:00,72.18,72.19,72.12,72.12,34100.0,63.5004,63.5092,63.4476,63.4476,34100.0
2012-12-19 15:15:00,72.14,72.18,72.12,72.14,18400.0,63.4652,63.5004,63.4476,63.4652,18400.0
2012-12-19 15:20:00,72.13,72.19,72.12,72.18,5400.0,63.4564,63.5092,63.4476,63.5004,5400.0
2012-12-19 15:25:00,72.19,72.21,72.18,72.19,6500.0,63.5092,63.5268,63.5004,63.5092,6500.0
2012-12-19 15:30:00,72.2,72.21,72.18,72.21,18700.0,63.518,63.5268,63.5004,63.5268,18700.0
2012-12-19 15:35:00,72.22,72.3,72.22,72.29,32600.0,63.5356,63.6059,63.5356,63.5971,32600.0
2012-12-19 15:40:00,72.28,72.28,72.24,72.24,18700.0,63.5883,63.5883,63.5532,63.5532,18700.0
2012-12-19 15:45:00,72.23,72.24,72.13,72.13,26600.0,63.5444,63.5532,63.4564,63.4564,26600.0
2012-12-19 15:50:00,72.12,72.12,72.02,72.04,29600.0,63.4476,63.4476,63.3596,63.3772,29600.0
2012-12-19 15:55:00,72.04,72.08,72.0,72.0,20100.0,63.3772,63.4124,63.342,63.342,20100.0
2012-12-20 09:30:00,72.02,72.07,71.99,71.99,10000.0,63.3596,63.4036,63.3332,63.3332,10000.0
2012-12-20 09:35:00,71.98,72.0,71.88,71.88,6700.0,63.3244,63.342,63.2364,63.2364,6700.0
2012-12-20 09:40:00,71.87,71.91,71.85,71.86,2700.0,63.2276,63.2628,63.2101,63.2189,2700.0
2012-12-20 09:45:00,71.81,71.89,71.81,71.89,2500.0,63.1749,63.2452,63.1749,63.2452,2500.0
2012-12-20 09:50:00,71.9,71.94,71.87,71.87,5600.0,63.254,63.2892,63.2276,63.2276,5600.0
2012-12-20 09:55:00,71.86,71.86,71.77,71.77,3300.0,63.2189,63.2189,63.1397,63.1397,3300.0
2012-12-20 10:00:00,71.78,71.93,71.78,71.93,24000.0,63.1485,63.2804,63.1485,63.2804,24000.0
2012-12-20 10:05:00,71.92,72.03,71.92,72.03,4200.0,63.2716,63.3684,63.2716,63.3684,4200.0
2012-12-20 10:10:00,72.01,72.05,71.99,72.03,4400.0,63.3508,63.386,63.3332,63.3684,4400.0
2012-12-20 10:15:00,72.03,72.06,72.02,72.03,3000.0,63.3684,63.3948,63.3596,63.3684,3000.0
2012-12-20 10:20:00,72.03,72.03,71.96,71.96,1400.0,63.3684,63.3684,63.3068,63.3068,1400.0
2012-12-20 10:25:00,71.93,71.95,71.92,71.93,1500.0,63.2804,63.298,63.2716,63.2804,1500.0
2012-12-20 10:30:00,71.92,71.93,71.88,71.93,5400.0,63.2716,63.2804,63.2364,63.2804,5400.0
2012-12-20 10:35:00,71.93,72.03,71.93,72.01,11400.0,63.2804,63.3684,63.2804,63.3508,11400.0
2012-12-20 10:40:00,72.01,72.04,72.0,72.0,7600.0,63.3508,63.3772,63.342,63.342,7600.0
2012-12-20 10:45:00,71.97,71.98,71.94,71.96,18300.0,63.3156,63.3244,63.2892,63.3068,18300.0
2012-12-20 10:50:00,71.95,71.97,71.94,71.95,1400.0,63.298,63.3156,63.2892,63.298,1400.0
2012-12-20 10:55:00,71.97,71.99,71.97,71.97,1100.0,63.3156,63.3332,63.3156,63.3156,1100.0
2012-12-20 11:00:00,71.93,71.98,71.93,71.98,8600.0,63.2804,63.3244,63.2804,63.3244,8600.0
2012-12-20 11:05:00,71.99,72.04,71.99,72.04,22200.0,63.3332,63.3772,63.3332,63.3772,22200.0
2012-12-20 11:10:00,72.03,72.04,71.97,71.98,6100.0,63.3684,63.3772,63.3156,63.3244,6100.0
2012-12-20 11:15:00,71.97,71.99,71.96,71.97,5000.0,63.3156,63.3332,63.3068,63.3156,5000.0
2012-12-20 11:20:00,71.98,72.0,71.95,71.95,9100.0,63.3244,63.342,63.298,63.298,9100.0
2012-12-20 11:25:00,71.88,71.88,71.88,71.88,600.0,63.2364,63.2364,63.2364,63.2364,600.0
2012-12-20 11:30:00,71.86,71.88,71.86,71.87,3200.0,63.2189,63.2364,63.2189,63.2276,3200.0
2012-12-20 11:35:00,71.88,71.94,71.88,71.93,5100.0,63.2364,63.2892,63.2364,63.2804,5100.0
2012-12-20 11:40:00,71.95,71.96,71.93,71.94,3300.0,63.298,63.3068,63.2804,63.2892,3300.0
2012-12-20 11:45:00,71.95,71.99,71.95,71.99,2700.0,63.298,63.3332,63.298,63.3332,2700.0
2012-12-20 11:50:00,71.95,71.97,71.94,71.96,2300.0,63.298,63.3156,63.2892,63.3068,2300.0
2012-12-20 11:55:00,71.95,71.96,71.94,71.96,1700.0,63.298,63.3068,63.2892,63.3068,1700.0
2012-12-20 12:00:00,71.98,71.99,71.95,71.95,2500.0,63.3244,63.3332,63.298,63.298,2500.0
2012-12-20 12:05:00,71.98,71.98,71.96,71.96,5500.0,63.3244,63.3244,63.3068,63.3068,5500.0
2012-12-20 12:10:00,71.97,71.99,71.97,71.97,3400.0,63.3156,63.3332,63.3156,63.3156,3400.0
2012-12-20 12:15:00,71.96,71.96,71.93,71.96,5400.0,63.3068,63.3068,63.2804,63.3068,5400.0
2012-12-20 12:20:00,71.96,71.97,71.94,71.96,1400.0,63.3068,63.3156,63.2892,63.3068,1400.0
2012-12-20 12:25:00,71.99,72.01,71.93,71.93,5200.0,63.3332,63.3508,63.2804,63.2804,5200.0
2012-12-20 12:30:00,71.96,71.96,71.93,71.93,4100.0,63.3068,63.3068,63.2804,63.2804,4100.0
2012-12-20 12:35:00,71.94,71.98,71.94,71.97,2600.0,63.2892,63.3244,63.2892,63.3156,2600.0
2012-12-20 12:40:00,71.96,71.97,71.96,71.97,3500.0,63.3068,63.3156,63.3068,63.3156,3500.0
2012-12-20 12:45:00,71.98,71.98,71.97,71.97,900.0,63.3244,63.3244,63.3156,63.3156,900.0
2012-12-20 12:50:00,71.97,71.97,71.96,71.97,3000.0,63.3156,63.3156,63.3068,63.3156,3000.0
2012-12-20 12:55:00,71.98,72.0,71.97,72.0,1800.0,63.3244,63.342,63.3156,63.342,1800.0
2012-12-20 13:00:00,72.0,72.0,71.92,71.93,3500.0,63.342,63.342,63.2716,63.2804,3500.0
2012-12-20 13:05:00,71.94,72.02,71.94,72.02,3300.0,63.2892,63.3596,63.2892,63.3596,3300.0
2012-12-20 13:10:00,72.01,72.02,72.0,72.01,1800.0,63.3508,63.3596,63.342,63.3508,1800.0
2012-12-20 13:15:00,72.01,72.02,71.94,71.94,14700.0,63.3508,63.3596,63.2892,63.2892,14700.0
2012-12-20 13:20:00,71.94,71.94,71.94,71.94,800.0,63.2892,63.2892,63.2892,63.2892,800.0
2012-12-20 13:25:00,71.96,72.03,71.96,72.03,1600.0,63.3068,63.3684,63.3068,63.3684,1600.0
2012-12-20 13:30:00,72.03,72.04,72.03,72.03,1500.0,63.3684,63.3772,63.3684,63.3684,1500.0
2012-12-20 13:35:00,72.04,72.09,72.04,72.09,1500.0,63.3772,63.4212,63.3772,63.4212,1500.0
2012-12-20 13:40:00,72.11,72.11,72.07,72.1,3500.0,63.4388,63.4388,63.4036,63.43,3500.0
2012-12-20 13:45:00,72.19,72.19,72.16,72.17,2300.0,63.5092,63.5092,63.4828,63.4916,2300.0
2012-12-20 13:50:00,72.19,72.2,72.19,72.19,1000.0,63.5092,63.518,63.5092,63.5092,1000.0
2012-12-20 13:55:00,72.18,72.2,72.18,72.2,800.0,63.5004,63.518,63.5004,63.518,800.0
2012-12-20 14:00:00,72.16,72.17,72.14,72.16,3400.0,63.4828,63.4916,63.4652,63.4828,3400.0
2012-12-20 14:05:00,72.17,72.17,72.13,72.15,29600.0,63.4916,63.4916,63.4564,63.474,29600.0
2012-12-20 14:10:00,72.13,72.17,72.13,72.17,7300.0,63.4564,63.4916,63.4564,63.4916,7300.0
2012-12-20 14:15:00,72.18,72.26,72.18,72.2,23100.0,63.5004,63.5708,63.5004,63.518,23100.0
2012-12-20 14:20:00,72.2,72.21,72.16,72.17,6200.0,63.518,63.5268,63.4828,63.4916,6200.0
2012-12-20 14:25:00,72.15,72.18,72.14,72.18,3600.0,63.474,63.5004,63.4652,63.5004,3600.0
2012-12-20 14:30:00,72.18,72.23,72.18,72.21,3300.0,63.5004,63.5444,63.5004,63.5268,3300.0
2012-12-20 14:35:00,72.2,72.24,72.2,72.24,2900.0,63.518,63.5532,63.518,63.5532,2900.0
2012-12-20 14:40:00,72.23,72.24,72.21,72.24,5500.0,63.5444,63.5532,63.5268,63.5532,5500.0
2012-12-20 14:45:00,72.24,72.28,72.22,72.27,3900.0,63.5532,63.5883,63.5356,63.5795,3900.0
2012-12-20 14:50:00,72.27,72.28,72.26,72.28,9000.0,63.5795,63.5883,63.5708,63.5883,9000.0
2012-12-20 14:55:00,72.28,72.28,72.26,72.26,7800.0,63.5883,63.5883,63.5708,63.5708,7800.0
2012-12-20 15:00:00,72.25,72.25,72.21,72.22,15200.0,63.562,63.562,63.5268,63.5356,15200.0
2012-12-20 15:05:00,72.21,72.22,72.17,72.2,25000.0,63.5268,63.5356,63.4916,63.518,25000.0
2012-12-20 15:10:00,72.18,72.23,72.18,72.21,7600.0,63.5004,63.5444,63.5004,63.5268,7600.0
2012-12-20 15:15:00,72.19,72.19,72.13,72.13,4500.0,63.5092,63.5092,63.4564,63.4564,4500.0
2012-12-20 15:20:00,72.14,72.16,72.12,72.14,9800.0,63.4652,63.4828,63.4476,63.4652,9800.0
2012-12-20 15:25:00,72.14,72.14,72.1,72.14,10800.0,63.4652,63.4652,63.43,63.4652,10800.0
2012-12-20 15:30:00,72.15,72.18,72.13,72.13,19900.0,63.474,63.5004,63.4564,63.4564,19900.0
2012-12-20 15:35:00,72.15,72.24,72.15,72.22,8100.0,63.474,63.5532,63.474,63.5356,8100.0
2012-12-20 15:40:00,72.24,72.27,72.21,72.21,7300.0,63.5532,63.5795,63.5268,63.5268,7300.0
2012-12-20 15:45:00,72.2,72.23,72.19,72.2,44900.0,63.518,63.5444,63.5092,63.518,44900.0
2012-12-20 15:50:00,72.21,72.21,72.15,72.15,18300.0,63.5268,63.5268,63.474,63.474,18300.0
2012-12-20 15:55:00,72.14,72.27,72.14,72.26,19200.0,63.4652,63.5795,63.4652,63.5708,19200.0
2012-12-21 09:30:00,71.33,71.4,71.25,71.37,28900.0,62.7526,62.8142,62.6822,62.7878,28900.0
2012-12-21 09:35:00,71.37,71.47,71.37,71.47,9600.0,62.7878,62.8757,62.7878,62.8757,9600.0
2012-12-21 09:40:00,71.46,71.53,71.46,71.52,10400.0,62.867,62.9285,62.867,62.9197,10400.0
2012-12-21 09:45:00,71.51,71.52,71.44,71.48,10200.0,62.9109,62.9197,62.8494,62.8845,10200.0
2012-12-21 09:50:00,71.44,71.59,71.44,71.56,22000.0,62.8494,62.9813,62.8494,62.9549,22000.0
2012-12-21 09:55:00,71.5,71.57,71.47,71.54,6100.0,62.9021,62.9637,62.8757,62.9373,6100.0
2012-12-21 10:00:00,71.52,71.55,71.49,71.51,8200.0,62.9197,62.9461,62.8933,62.9109,8200.0
2012-12-21 10:05:00,71.49,71.51,71.48,71.5,1100.0,62.8933,62.9109,62.8845,62.9021,1100.0
2012-12-21 10:10:00,71.51,71.68,71.48,71.68,6800.0,62.9109,63.0605,62.8845,63.0605,6800.0
2012-12-21 10:15:00,71.7,71.75,71.61,71.75,4400.0,63.0781,63.1221,62.9989,63.1221,4400.0
2012-12-21 10:20:00,71.78,71.79,71.71,71.72,4400.0,63.1485,63.1573,63.0869,63.0957,4400.0
2012-12-21 10:25:00,71.73,71.74,71.71,71.72,2700.0,63.1045,63.1133,63.0869,63.0957,2700.0
2012-12-21 10:30:00,71.74,71.76,71.69,71.69,4800.0,63.1133,63.1309,63.0693,63.0693,4800.0
2012-12-21 10:35:00,71.71,71.75,71.67,71.67,1600.0,63.0869,63.1221,63.0517,63.0517,1600.0
2012-12-21 10:40:00,71.7,71.7,71.63,71.65,4500.0,63.0781,63.0781,63.0165,63.0341,4500.0
2012-12-21 10:45:00,71.63,71.69,71.63,71.68,3400.0,63.0165,63.0693,63.0165,63.0605,3400.0
2012-12-21 10:50:00,71.69,71.69,71.64,71.64,900.0,63.0693,63.0693,63.0253,63.0253,900.0
2012-12-21 10:55:00,71.65,71.65,71.62,71.62,7000.0,63.0341,63.0341,63.0077,63.0077,7000.0
2012-12-21 11:00:00,71.62,71.67,71.62,71.64,5100.0,63.0077,63.0517,63.0077,63.0253,5100.0
2012-12-21 11:05:00,71.63,71.63,71.48,71.48,2100.0,63.0165,63.0165,62.8845,62.8845,2100.0
2012-12-21 11:10:00,71.51,71.56,71.51,71.56,4800.0,62.9109,62.9549,62.9109,62.9549,4800.0
2012-12-21 11:15:00,71.55,71.56,71.49,71.49,5300.0,62.9461,62.9549,62.8933,62.8933,5300.0
2012-12-21 11:20:00,71.47,71.55,71.47,71.51,59400.0,62.8757,62.9461,62.8757,62.9109,59400.0
2012-12-21 11:25:00,71.52,71.58,71.52,71.55,9200.0,62.9197,62.9725,62.9197,62.9461,9200.0
2012-12-21 11:30:00,71.55,71.55,71.44,71.44,14200.0,62.9461,62.9461,62.8494,62.8494,14200.0
2012-12-21 11:35:00,71.45,71.45,71.29,71.37,21300.0,62.8582,62.8582,62.7174,62.7878,21300.0
2012-12-21 11:40:00,71.37,71.39,71.36,71.36,22400.0,62.7878,62.8054,62.779,62.779,22400.0
2012-12-21 11:45:00,71.34,71.39,71.32,71.36,9200.0,62.7614,62.8054,62.7438,62.779,9200.0
2012-12-21 11:50:00,71.38,71.42,71.38,71.39,7200.0,62.7966,62.8318,62.7966,62.8054,7200.0
2012-12-21 11:55:00,71.38,71.46,71.38,71.46,13200.0,62.7966,62.867,62.7966,62.867,13200.0
2012-12-21 12:00:00,71.47,71.48,71.4,71.4,3400.0,62.8757,62.8845,62.8142,62.8142,3400.0
2012-12-21 12:05:00,71.4,71.42,71.39,71.41,11300.0,62.8142,62.8318,62.8054,62.823,11300.0
2012-12-21 12:10:00,71.41,71.43,71.36,71.37,16300.0,62.823,62.8406,62.779,62.7878,16300.0
2012-12-21 12:15:00,71.36,71.42,71.36,71.42,5900.0,62.779,62.8318,62.779,62.8318,5900.0
2012-12-21 12:20:00,71.42,71.42,71.36,71.38,11000.0,62.8318,62.8318,62.779,62.7966,11000.0
2012-12-21 12:25:00,71.39,71.4,71.35,71.36,10300.0,62.8054,62.8142,62.7702,62.779,10300.0
2012-12-21 12:30:00,71.35,71.38,71.35,71.38,7800.0,62.7702,62.7966,62.7702,62.7966,7800.0
2012-12-21 12:35:00,71.4,71.44,71.32,71.32,29500.0,62.8142,62.8494,62.7438,62.7438,29500.0
2012-12-21 12:40:00,71.35,71.36,71.33,71.34,15100.0,62.7702,62.779,62.7526,62.7614,15100.0
2012-12-21 12:45:00,71.34,71.41,71.34,71.4,18000.0,62.7614,62.823,62.7614,62.8142,18000.0
2012-12-21 12:50:00,71.4,71.43,71.38,71.39,16700.0,62.8142,62.8406,62.7966,62.8054,16700.0
2012-12-21 12:55:00,71.38,71.48,71.38,71.47,9000.0,62.7966,62.8845,62.7966,62.8757,9000.0
2012-12-21 13:00:00,71.47,71.52,71.47,71.48,9700.0,62.8757,62.9197,62.8757,62.8845,9700.0
2012-12-21 13:05:00,71.51,71.51,71.44,71.44,4100.0,62.9109,62.9109,62.8494,62.8494,4100.0
2012-12-21 13:10:00,71.45,71.47,71.39,71.4,15500.0,62.8582,62.8757,62.8054,62.8142,15500.0
2012-12-21 13:15:00,71.4,71.42,71.38,71.41,16600.0,62.8142,62.8318,62.7966,62.823,16600.0
2012-12-21 13:20:00,71.44,71.47,71.41,71.41,18400.0,62.8494,62.8757,62.823,62.823,18400.0
2012-12-21 13:25:00,71.41,71.46,71.4,71.45,11300.0,62.823,62.867,62.8142,62.8582,11300.0
2012-12-21 13:30:00,71.48,71.48,71.43,71.45,7200.0,62.8845,62.8845,62.8406,62.8582,7200.0
2012-12-21 13:35:00,71.45,71.54,71.45,71.54,6200.0,62.8582,62.9373,62.8582,62.9373,6200.0
2012-12-21 13:40:00,71.54,71.62,71.53,71.6,16100.0,62.9373,63.0077,62.9285,62.9901,16100.0
2012-12-21 13:45:00,71.6,71.6,71.55,71.57,21800.0,62.9901,62.9901,62.9461,62.9637,21800.0
2012-12-21 13:50:00,71.57,71.58,71.56,71.57,4600.0,62.9637,62.9725,62.9549,62.9637,4600.0
2012-12-21 13:55:00,71.58,71.58,71.54,71.56,11000.0,62.9725,62.9725,62.9373,62.9549,11000.0
2012-12-21 14:00:00,71.59,71.66,71.59,71.65,11200.0,62.9813,63.0429,62.9813,63.0341,11200.0
2012-12-21 14:05:00,71.64,71.64,71.56,71.59,8900.0,63.0253,63.0253,62.9549,62.9813,8900.0
2012-12-21 14:10:00,71.58,71.59,71.55,71.59,15500.0,62.9725,62.9813,62.9461,62.9813,15500.0
2012-12-21 14:15:00,71.58,71.61,71.55,71.56,30600.0,62.9725,62.9989,62.9461,62.9549,30600.0
2012-12-21 14:20:00,71.57,71.57,71.52,71.52,27400.0,62.9637,62.9637,62.9197,62.9197,27400.0
2012-12-21 14:25:00,71.53,71.58,71.51,71.56,4300.0,62.9285,62.9725,62.9109,62.9549,4300.0
2012-12-21 14:30:00,71.52,71.58,71.52,71.58,2600.0,62.9197,62.9725,62.9197,62.9725,2600.0
2012-12-21 14:35:00,71.58,71.58,71.56,71.57,8700.0,62.9725,62.9725,62.9549,62.9637,8700.0
2012-12-21 14:40:00,71.55,71.57,71.52,71.55,13000.0,62.9461,62.9637,62.9197,62.9461,13000.0
2012-12-21 14:45:00,71.55,71.59,71.53,71.59,13800.0,62.9461,62.9813,62.9285,62.9813,13800.0
2012-12-21 14:50:00,71.63,71.63,71.58,71.58,44100.0,63.0165,63.0165,62.9725,62.9725,44100.0
2012-12-21 14:55:00,71.58,71.6,71.58,71.58,7800.0,62.9725,62.9901,62.9725,62.9725,7800.0
2012-12-21 15:00:00,71.59,71.62,71.58,71.61,4700.0,62.9813,63.0077,62.9725,62.9989,4700.0
2012-12-21 15:05:00,71.61,71.61,71.55,71.57,10900.0,62.9989,62.9989,62.9461,62.9637,10900.0
2012-12-21 15:10:00,71.56,71.58,71.53,71.57,24200.0,62.9549,62.9725,62.9285,62.9637,24200.0
2012-12-21 15:15:00,71.58,71.64,71.57,71.64,6600.0,62.9725,63.0253,62.9637,63.0253,6600.0
2012-12-21 15:20:00,71.64,71.64,71.6,71.6,5800.0,63.0253,63.0253,62.9901,62.9901,5800.0
2012-12-21 15:25:00,71.62,71.63,71.61,71.63,7600.0,63.0077,63.0165,62.9989,63.0165,7600.0
2012-12-21 15:30:00,71.66,71.75,71.64,71.72,5800.0,63.0429,63.1221,63.0253,63.0957,5800.0
2012-12-21 15:35:00,71.75,71.81,71.75,71.77,7800.0,63.1221,63.1749,63.1221,63.1397,7800.0
2012-12-21 15:40:00,71.75,71.75,71.7,71.74,5400.0,63.1221,63.1221,63.0781,63.1133,5400.0
2012-12-21 15:45:00,71.71,71.71,71.57,71.62,15200.0,63.0869,63.0869,62.9637,63.0077,15200.0
2012-12-21 15:50:00,71.64,71.65,71.61,71.62,10200.0,63.0253,63.0341,62.9989,63.0077,10200.0
2012-12-21 15:55:00,71.62,71.74,71.6,71.7,50000.0,63.0077,63.1133,62.9901,63.0781,50000.0
2012-12-24 09:30:00,71.17,71.36,71.1,71.16,430200.0,62.9831,63.1513,62.9212,62.9743,430200.0
2012-12-24 09:35:00,71.13,71.14,71.05,71.08,4500.0,62.9477,62.9566,62.8769,62.9035,4500.0
2012-12-24 09:40:00,71.08,71.14,71.08,71.14,6300.0,62.9035,62.9566,62.9035,62.9566,6300.0
2012-12-24 09:45:00,71.16,71.16,71.07,71.09,9000.0,62.9743,62.9743,62.8946,62.9123,9000.0
2012-12-24 09:50:00,71.12,71.14,71.1,71.1,2300.0,62.9389,62.9566,62.9212,62.9212,2300.0
2012-12-24 09:55:00,71.08,71.1,71.06,71.06,10100.0,62.9035,62.9212,62.8858,62.8858,10100.0
2012-12-24 10:00:00,71.07,71.13,71.05,71.08,26500.0,62.8946,62.9477,62.8769,62.9035,26500.0
2012-12-24 10:05:00,71.1,71.14,71.08,71.09,10400.0,62.9212,62.9566,62.9035,62.9123,10400.0
2012-12-24 10:10:00,71.08,71.16,71.06,71.16,3100.0,62.9035,62.9743,62.8858,62.9743,3100.0
2012-12-24 10:15:00,71.11,71.16,71.1,71.15,5800.0,62.93,62.9743,62.9212,62.9654,5800.0
2012-12-24 10:20:00,71.16,71.18,71.14,71.14,10000.0,62.9743,62.992,62.9566,62.9566,10000.0
2012-12-24 10:25:00,71.15,71.15,71.12,71.14,2400.0,62.9654,62.9654,62.9389,62.9566,2400.0
2012-12-24 10:30:00,71.16,71.2,71.16,71.18,9100.0,62.9743,63.0097,62.9743,62.992,9100.0
2012-12-24 10:35:00,71.19,71.19,71.13,71.16,6200.0,63.0008,63.0008,62.9477,62.9743,6200.0
2012-12-24 10:40:00,71.15,71.16,71.14,71.14,2600.0,62.9654,62.9743,62.9566,62.9566,2600.0
2012-12-24 10:45:00,71.11,71.13,71.09,71.11,5900.0,62.93,62.9477,62.9123,62.93,5900.0
2012-12-24 10:50:00,71.1,71.12,71.06,71.1,8400.0,62.9212,62.9389,62.8858,62.9212,8400.0
2012-12-24 10:55:00,71.08,71.1,71.06,71.07,3700.0,62.9035,62.9212,62.8858,62.8946,3700.0
2012-12-24 11:00:00,71.08,71.11,71.06,71.1,6100.0,62.9035,62.93,62.8858,62.9212,6100.0
2012-12-24 11:05:00,71.09,71.1,71.06,71.07,3300.0,62.9123,62.9212,62.8858,62.8946,3300.0
2012-12-24 11:10:00,71.08,71.11,71.08,71.08,5400.0,62.9035,62.93,62.9035,62.9035,5400.0
2012-12-24 11:15:00,71.08,71.08,71.06,71.06,4000.0,62.9035,62.9035,62.8858,62.8858,4000.0
2012-12-24 11:20:00,71.06,71.08,71.06,71.08,3300.0,62.8858,62.9035,62.8858,62.9035,3300.0
2012-12-24 11:25:00,71.09,71.1,71.07,71.09,17500.0,62.9123,62.9212,62.8946,62.9123,17500.0
2012-12-24 11:30:00,71.11,71.13,71.1,71.13,6200.0,62.93,62.9477,62.9212,62.9477,6200.0
2012-12-24 11:35:00,71.12,71.13,71.1,71.13,1900.0,62.9389,62.9477,62.9212,62.9477,1900.0
2012-12-24 11:40:00,71.13,71.14,71.08,71.11,8400.0,62.9477,62.9566,62.9035,62.93,8400.0
2012-12-24 11:45:00,71.11,71.12,71.08,71.11,4100.0,62.93,62.9389,62.9035,62.93,4100.0
2012-12-24 11:50:00,71.09,71.12,71.09,71.12,3800.0,62.9123,62.9389,62.9123,62.9389,3800.0
2012-12-24 11:55:00,71.12,71.13,71.11,71.12,3100.0,62.9389,62.9477,62.93,62.9389,3100.0
2012-12-24 12:00:00,71.13,71.15,71.13,71.13,9800.0,62.9477,62.9654,62.9477,62.9477,9800.0
2012-12-24 12:05:00,71.13,71.13,71.11,71.11,4100.0,62.9477,62.9477,62.93,62.93,4100.0
2012-12-24 12:10:00,71.1,71.11,71.09,71.09,9100.0,62.9212,62.93,62.9123,62.9123,9100.0
2012-12-24 12:15:00,71.1,71.1,71.06,71.06,36100.0,62.9212,62.9212,62.8858,62.8858,36100.0
2012-12-24 12:20:00,71.07,71.07,71.05,71.07,26200.0,62.8946,62.8946,62.8769,62.8946,26200.0
2012-12-24 12:25:00,71.07,71.11,71.06,71.1,15800.0,62.8946,62.93,62.8858,62.9212,15800.0
2012-12-24 12:30:00,71.09,71.14,71.09,71.14,3700.0,62.9123,62.9566,62.9123,62.9566,3700.0
2012-12-24 12:35:00,71.12,71.16,71.12,71.13,5800.0,62.9389,62.9743,62.9389,62.9477,5800.0
2012-12-24 12:40:00,71.12,71.14,71.11,71.11,10800.0,62.9389,62.9566,62.93,62.93,10800.0
2012-12-24 12:45:00,71.11,71.12,71.1,71.12,4700.0,62.93,62.9389,62.9212,62.9389,4700.0
2012-12-24 12:50:00,71.11,71.12,71.1,71.12,8800.0,62.93,62.9389,62.9212,62.9389,8800.0
2012-12-24 12:55:00,71.12,71.15,71.11,71.12,11700.0,62.9389,62.9654,62.93,62.9389,11700.0
2012-12-26 09:30:00,71.23,71.26,71.13,71.13,13000.0,63.0362,63.0628,62.9477,62.9477,13000.0
2012-12-26 09:35:00,71.14,71.17,71.13,71.17,9200.0,62.9566,62.9831,62.9477,62.9831,9200.0
2012-12-26 09:40:00,71.18,71.22,71.12,71.13,4500.0,62.992,63.0274,62.9389,62.9477,4500.0
2012-12-26 09:45:00,71.1,71.11,71.09,71.11,7800.0,62.9212,62.93,62.9123,62.93,7800.0
2012-12-26 09:50:00,71.1,71.1,71.07,71.09,9000.0,62.9212,62.9212,62.8946,62.9123,9000.0
2012-12-26 09:55:00,71.07,71.14,71.07,71.13,5800.0,62.8946,62.9566,62.8946,62.9477,5800.0
2012-12-26 10:00:00,71.11,71.16,71.1,71.1,5600.0,62.93,62.9743,62.9212,62.9212,5600.0
2012-12-26 10:05:00,71.1,71.13,71.09,71.09,5200.0,62.9212,62.9477,62.9123,62.9123,5200.0
2012-12-26 10:10:00,71.09,71.1,71.08,71.08,4600.0,62.9123,62.9212,62.9035,62.9035,4600.0
2012-12-26 10:15:00,71.08,71.09,71.04,71.04,6100.0,62.9035,62.9123,62.8681,62.8681,6100.0
2012-12-26 10:20:00,71.05,71.05,70.98,70.98,6100.0,62.8769,62.8769,62.815,62.815,6100.0
2012-12-26 10:25:00,71.0,71.02,70.99,71.02,2700.0,62.8327,62.8504,62.8238,62.8504,2700.0
2012-12-26 10:30:00,71.01,71.02,70.99,70.99,3200.0,62.8415,62.8504,62.8238,62.8238,3200.0
2012-12-26 10:35:00,71.01,71.01,70.96,70.96,2200.0,62.8415,62.8415,62.7973,62.7973,2200.0
2012-12-26 10:40:00,70.95,70.97,70.93,70.93,1200.0,62.7884,62.8061,62.7707,62.7707,1200.0
2012-12-26 10:45:00,70.95,70.95,70.89,70.91,7000.0,62.7884,62.7884,62.7353,62.753,7000.0
2012-12-26 10:50:00,70.91,70.91,70.87,70.87,5900.0,62.753,62.753,62.7176,62.7176,5900.0
2012-12-26 10:55:00,70.87,70.89,70.78,70.78,6800.0,62.7176,62.7353,62.638,62.638,6800.0
2012-12-26 11:00:00,70.78,70.79,70.69,70.74,7200.0,62.638,62.6468,62.5583,62.6026,7200.0
2012-12-26 11:05:00,70.68,70.69,70.57,70.61,5500.0,62.5495,62.5583,62.4522,62.4875,5500.0
2012-12-26 11:10:00,70.6,70.65,70.55,70.65,9500.0,62.4787,62.5229,62.4345,62.5229,9500.0
2012-12-26 11:15:00,70.64,70.64,70.6,70.62,15700.0,62.5141,62.5141,62.4787,62.4964,15700.0
2012-12-26 11:20:00,70.62,70.62,70.57,70.58,7900.0,62.4964,62.4964,62.4522,62.461,7900.0
2012-12-26 11:25:00,70.61,70.62,70.51,70.52,16800.0,62.4875,62.4964,62.3991,62.4079,16800.0
2012-12-26 11:30:00,70.5,70.55,70.42,70.54,12300.0,62.3902,62.4345,62.3194,62.4256,12300.0
2012-12-26 11:35:00,70.54,70.55,70.48,70.48,4600.0,62.4256,62.4345,62.3725,62.3725,4600.0
2012-12-26 11:40:00,70.48,70.57,70.48,70.55,6900.0,62.3725,62.4522,62.3725,62.4345,6900.0
2012-12-26 11:45:00,70.55,70.55,70.54,70.54,18800.0,62.4345,62.4345,62.4256,62.4256,18800.0
2012-12-26 11:50:00,70.54,70.59,70.54,70.58,12900.0,62.4256,62.4698,62.4256,62.461,12900.0
2012-12-26 11:55:00,70.59,70.62,70.57,70.6,23800.0,62.4698,62.4964,62.4522,62.4787,23800.0
2012-12-26 12:00:00,70.6,70.62,70.59,70.59,2900.0,62.4787,62.4964,62.4698,62.4698,2900.0
2012-12-26 12:05:00,70.59,70.59,70.52,70.53,11500.0,62.4698,62.4698,62.4079,62.4168,11500.0
2012-12-26 12:10:00,70.52,70.59,70.52,70.57,49200.0,62.4079,62.4698,62.4079,62.4522,49200.0
2012-12-26 12:15:00,70.57,70.57,70.53,70.57,22200.0,62.4522,62.4522,62.4168,62.4522,22200.0
2012-12-26 12:20:00,70.55,70.57,70.53,70.56,7100.0,62.4345,62.4522,62.4168,62.4433,7100.0
2012-12-26 12:25:00,70.54,70.57,70.53,70.54,4900.0,62.4256,62.4522,62.4168,62.4256,4900.0
2012-12-26 12:30:00,70.53,70.55,70.5,70.54,5500.0,62.4168,62.4345,62.3902,62.4256,5500.0
2012-12-26 12:35:00,70.54,70.54,70.49,70.52,8500.0,62.4256,62.4256,62.3814,62.4079,8500.0
2012-12-26 12:40:00,70.51,70.53,70.5,70.5,5600.0,62.3991,62.4168,62.3902,62.3902,5600.0
2012-12-26 12:45:00,70.5,70.53,70.49,70.53,3500.0,62.3902,62.4168,62.3814,62.4168,3500.0
2012-12-26 12:50:00,70.53,70.55,70.5,70.55,6900.0,62.4168,62.4345,62.3902,62.4345,6900.0
2012-12-26 12:55:00,70.59,70.62,70.58,70.58,2100.0,62.4698,62.4964,62.461,62.461,2100.0
2012-12-26 13:00:00,70.59,70.59,70.55,70.56,5600.0,62.4698,62.4698,62.4345,62.4433,5600.0
2012-12-26 13:05:00,70.57,70.57,70.55,70.57,5100.0,62.4522,62.4522,62.4345,62.4522,5100.0
2012-12-26 13:10:00,70.55,70.57,70.54,70.56,4100.0,62.4345,62.4522,62.4256,62.4433,4100.0
2012-12-26 13:15:00,70.56,70.6,70.55,70.6,3700.0,62.4433,62.4787,62.4345,62.4787,3700.0
2012-12-26 13:20:00,70.61,70.62,70.57,70.58,4700.0,62.4875,62.4964,62.4522,62.461,4700.0
2012-12-26 13:25:00,70.58,70.64,70.58,70.62,16000.0,62.461,62.5141,62.461,62.4964,16000.0
2012-12-26 13:30:00,70.63,70.67,70.63,70.67,4100.0,62.5052,62.5406,62.5052,62.5406,4100.0
2012-12-26 13:35:00,70.63,70.65,70.63,70.64,5300.0,62.5052,62.5229,62.5052,62.5141,5300.0
2012-12-26 13:40:00,70.65,70.65,70.61,70.63,6400.0,62.5229,62.5229,62.4875,62.5052,6400.0
2012-12-26 13:45:00,70.64,70.64,70.6,70.6,3400.0,62.5141,62.5141,62.4787,62.4787,3400.0
2012-12-26 13:50:00,70.59,70.62,70.59,70.62,12500.0,62.4698,62.4964,62.4698,62.4964,12500.0
2012-12-26 13:55:00,70.62,70.63,70.59,70.6,4200.0,62.4964,62.5052,62.4698,62.4787,4200.0
2012-12-26 14:00:00,70.57,70.7,70.57,70.69,94800.0,62.4522,62.5672,62.4522,62.5583,94800.0
2012-12-26 14:05:00,70.7,70.71,70.68,70.68,6200.0,62.5672,62.576,62.5495,62.5495,6200.0
2012-12-26 14:10:00,70.69,70.71,70.67,70.69,5800.0,62.5583,62.576,62.5406,62.5583,5800.0
2012-12-26 14:15:00,70.71,70.75,70.71,70.72,10300.0,62.576,62.6114,62.576,62.5849,10300.0
2012-12-26 14:20:00,70.71,70.71,70.67,70.68,9000.0,62.576,62.576,62.5406,62.5495,9000.0
2012-12-26 14:25:00,70.66,70.66,70.64,70.66,4000.0,62.5318,62.5318,62.5141,62.5318,4000.0
2012-12-26 14:30:00,70.65,70.67,70.65,70.66,13600.0,62.5229,62.5406,62.5229,62.5318,13600.0
2012-12-26 14:35:00,70.67,70.7,70.67,70.7,2600.0,62.5406,62.5672,62.5406,62.5672,2600.0
2012-12-26 14:40:00,70.71,70.71,70.64,70.65,3300.0,62.576,62.576,62.5141,62.5229,3300.0
2012-12-26 14:45:00,70.64,70.69,70.62,70.67,4300.0,62.5141,62.5583,62.4964,62.5406,4300.0
2012-12-26 14:50:00,70.68,70.77,70.67,70.75,8300.0,62.5495,62.6291,62.5406,62.6114,8300.0
2012-12-26 14:55:00,70.76,70.81,70.75,70.79,2600.0,62.6203,62.6645,62.6114,62.6468,2600.0
2012-12-26 15:00:00,70.76,70.77,70.75,70.75,6200.0,62.6203,62.6291,62.6114,62.6114,6200.0
2012-12-26 15:05:00,70.74,70.75,70.73,70.74,4500.0,62.6026,62.6114,62.5937,62.6026,4500.0
2012-12-26 15:10:00,70.74,70.76,70.73,70.73,10200.0,62.6026,62.6203,62.5937,62.5937,10200.0
2012-12-26 15:15:00,70.71,70.74,70.7,70.73,11900.0,62.576,62.6026,62.5672,62.5937,11900.0
2012-12-26 15:20:00,70.7,70.71,70.67,70.67,11800.0,62.5672,62.576,62.5406,62.5406,11800.0
2012-12-26 15:25:00,70.67,70.73,70.67,70.73,25900.0,62.5406,62.5937,62.5406,62.5937,25900.0
2012-12-26 15:30:00,70.71,70.72,70.69,70.69,16800.0,62.576,62.5849,62.5583,62.5583,16800.0
2012-12-26 15:35:00,70.7,70.7,70.64,70.64,17500.0,62.5672,62.5672,62.5141,62.5141,17500.0
2012-12-26 15:40:00,70.65,70.65,70.58,70.58,5200.0,62.5229,62.5229,62.461,62.461,5200.0
2012-12-26 15:45:00,70.58,70.62,70.57,70.6,23700.0,62.461,62.4964,62.4522,62.4787,23700.0
2012-12-26 15:50:00,70.6,70.61,70.56,70.59,206800.0,62.4787,62.4875,62.4433,62.4698,206800.0
2012-12-26 15:55:00,70.59,70.6,70.57,70.6,19200.0,62.4698,62.4787,62.4522,62.4787,19200.0
2012-12-27 09:30:00,70.65,70.65,70.55,70.55,5500.0,62.5229,62.5229,62.4345,62.4345,5500.0
2012-12-27 09:35:00,70.55,70.61,70.54,70.6,3900.0,62.4345,62.4875,62.4256,62.4787,3900.0
2012-12-27 09:40:00,70.63,70.76,70.62,70.76,10800.0,62.5052,62.6203,62.4964,62.6203,10800.0
2012-12-27 09:45:00,70.74,70.76,70.7,70.73,3600.0,62.6026,62.6203,62.5672,62.5937,3600.0
2012-12-27 09:50:00,70.75,70.75,70.65,70.66,6500.0,62.6114,62.6114,62.5229,62.5318,6500.0
2012-12-27 09:55:00,70.69,70.7,70.68,70.68,1500.0,62.5583,62.5672,62.5495,62.5495,1500.0
2012-12-27 10:00:00,70.66,70.66,70.59,70.6,4100.0,62.5318,62.5318,62.4698,62.4787,4100.0
2012-12-27 10:05:00,70.58,70.62,70.54,70.56,5900.0,62.461,62.4964,62.4256,62.4433,5900.0
2012-12-27 10:10:00,70.58,70.61,70.56,70.58,4800.0,62.461,62.4875,62.4433,62.461,4800.0
2012-12-27 10:15:00,70.56,70.56,70.38,70.38,6700.0,62.4433,62.4433,62.284,62.284,6700.0
2012-12-27 10:20:00,70.3,70.33,70.16,70.19,21800.0,62.2132,62.2398,62.0893,62.1159,21800.0
2012-12-27 10:25:00,70.26,70.26,70.17,70.22,1200.0,62.1778,62.1778,62.0982,62.1424,1200.0
2012-12-27 10:30:00,70.22,70.23,70.14,70.21,2800.0,62.1424,62.1513,62.0716,62.1336,2800.0
2012-12-27 10:35:00,70.2,70.23,70.18,70.2,3600.0,62.1247,62.1513,62.107,62.1247,3600.0
2012-12-27 10:40:00,70.18,70.23,70.18,70.23,900.0,62.107,62.1513,62.107,62.1513,900.0
2012-12-27 10:45:00,70.26,70.35,70.26,70.35,3200.0,62.1778,62.2575,62.1778,62.2575,3200.0
2012-12-27 10:50:00,70.34,70.36,70.28,70.29,4800.0,62.2486,62.2663,62.1955,62.2044,4800.0
2012-12-27 10:55:00,70.29,70.31,70.24,70.28,6700.0,62.2044,62.2221,62.1601,62.1955,6700.0
2012-12-27 11:00:00,70.31,70.35,70.3,70.3,18000.0,62.2221,62.2575,62.2132,62.2132,18000.0
2012-12-27 11:05:00,70.3,70.3,70.2,70.23,7500.0,62.2132,62.2132,62.1247,62.1513,7500.0
2012-12-27 11:10:00,70.19,70.19,70.13,70.13,3800.0,62.1159,62.1159,62.0628,62.0628,3800.0
2012-12-27 11:15:00,70.15,70.18,70.15,70.16,17700.0,62.0805,62.107,62.0805,62.0893,17700.0
2012-12-27 11:20:00,70.17,70.22,70.17,70.2,3400.0,62.0982,62.1424,62.0982,62.1247,3400.0
2012-12-27 11:25:00,70.19,70.25,70.18,70.19,6800.0,62.1159,62.169,62.107,62.1159,6800.0
2012-12-27 11:30:00,70.19,70.22,70.17,70.22,5000.0,62.1159,62.1424,62.0982,62.1424,5000.0
2012-12-27 11:35:00,70.2,70.21,70.17,70.21,9000.0,62.1247,62.1336,62.0982,62.1336,9000.0
2012-12-27 11:40:00,70.25,70.26,70.22,70.23,6400.0,62.169,62.1778,62.1424,62.1513,6400.0
2012-12-27 11:45:00,70.22,70.23,70.16,70.16,7700.0,62.1424,62.1513,62.0893,62.0893,7700.0
2012-12-27 11:50:00,70.17,70.18,70.14,70.15,14400.0,62.0982,62.107,62.0716,62.0805,14400.0
2012-12-27 11:55:00,70.11,70.11,70.05,70.11,5400.0,62.0451,62.0451,61.992,62.0451,5400.0
2012-12-27 12:00:00,70.1,70.11,70.0,70.01,39000.0,62.0362,62.0451,61.9477,61.9566,39000.0
2012-12-27 12:05:00,70.01,70.02,69.98,70.01,40300.0,61.9566,61.9654,61.93,61.9566,40300.0
2012-12-27 12:10:00,70.01,70.03,70.0,70.03,5800.0,61.9566,61.9743,61.9477,61.9743,5800.0
2012-12-27 12:15:00,70.04,70.07,70.02,70.02,10700.0,61.9831,62.0097,61.9654,61.9654,10700.0
2012-12-27 12:20:00,70.03,70.03,69.95,69.95,3400.0,61.9743,61.9743,61.9035,61.9035,3400.0
2012-12-27 12:25:00,69.99,70.0,69.96,69.96,5600.0,61.9389,61.9477,61.9123,61.9123,5600.0
2012-12-27 12:30:00,69.96,69.96,69.88,69.88,1100.0,61.9123,61.9123,61.8415,61.8415,1100.0
2012-12-27 12:35:00,69.84,69.86,69.78,69.86,15500.0,61.8061,61.8238,61.753,61.8238,15500.0
2012-12-27 12:40:00,69.86,69.88,69.83,69.83,6000.0,61.8238,61.8415,61.7973,61.7973,6000.0
2012-12-27 12:45:00,69.82,69.9,69.81,69.9,2800.0,61.7884,61.8592,61.7796,61.8592,2800.0
2012-12-27 12:50:00,69.85,69.89,69.85,69.89,2200.0,61.815,61.8504,61.815,61.8504,2200.0
2012-12-27 12:55:00,69.88,69.97,69.88,69.97,4100.0,61.8415,61.9212,61.8415,61.9212,4100.0
2012-12-27 13:00:00,69.96,70.05,69.96,70.04,5900.0,61.9123,61.992,61.9123,61.9831,5900.0
2012-12-27 13:05:00,70.04,70.04,70.01,70.01,8700.0,61.9831,61.9831,61.9566,61.9566,8700.0
2012-12-27 13:10:00,70.06,70.09,70.05,70.09,3000.0,62.0008,62.0274,61.992,62.0274,3000.0
2012-12-27 13:15:00,70.12,70.17,70.12,70.15,2000.0,62.0539,62.0982,62.0539,62.0805,2000.0
2012-12-27 13:20:00,70.12,70.12,70.02,70.03,400.0,62.0539,62.0539,61.9654,61.9743,400.0
2012-12-27 13:25:00,70.03,70.03,69.96,70.0,12200.0,61.9743,61.9743,61.9123,61.9477,12200.0
2012-12-27 13:30:00,70.0,70.06,70.0,70.03,12400.0,61.9477,62.0008,61.9477,61.9743,12400.0
2012-12-27 13:35:00,70.02,70.03,69.98,69.98,2500.0,61.9654,61.9743,61.93,61.93,2500.0
2012-12-27 13:40:00,69.99,70.02,69.95,69.95,3300.0,61.9389,61.9654,61.9035,61.9035,3300.0
2012-12-27 13:45:00,69.96,69.98,69.94,69.97,2600.0,61.9123,61.93,61.8946,61.9212,2600.0
2012-12-27 13:50:00,69.94,69.97,69.94,69.96,16100.0,61.8946,61.9212,61.8946,61.9123,16100.0
2012-12-27 13:55:00,69.99,70.0,69.96,69.97,16800.0,61.9389,61.9477,61.9123,61.9212,16800.0
2012-12-27 14:00:00,69.95,70.01,69.93,69.93,16500.0,61.9035,61.9566,61.8858,61.8858,16500.0
2012-12-27 14:05:00,69.9,69.92,69.89,69.9,11400.0,61.8592,61.8769,61.8504,61.8592,11400.0
2012-12-27 14:10:00,69.91,69.92,69.9,69.9,5400.0,61.8681,61.8769,61.8592,61.8592,5400.0
2012-12-27 14:15:00,69.9,69.98,69.89,69.98,8500.0,61.8592,61.93,61.8504,61.93,8500.0
2012-12-27 14:20:00,69.98,70.0,69.94,69.96,6300.0,61.93,61.9477,61.8946,61.9123,6300.0
2012-12-27 14:25:00,69.94,69.94,69.92,69.92,2000.0,61.8946,61.8946,61.8769,61.8769,2000.0
2012-12-27 14:30:00,69.92,69.93,69.86,69.86,2800.0,61.8769,61.8858,61.8238,61.8238,2800.0
2012-12-27 14:35:00,69.93,69.95,69.92,69.94,1600.0,61.8858,61.9035,61.8769,61.8946,1600.0
2012-12-27 14:40:00,69.95,70.05,69.94,70.05,17000.0,61.9035,61.992,61.8946,61.992,17000.0
2012-12-27 14:45:00,70.1,70.35,70.1,70.25,13700.0,62.0362,62.2575,62.0362,62.169,13700.0
2012-12-27 14:50:00,70.28,70.32,70.21,70.21,17900.0,62.1955,62.2309,62.1336,62.1336,17900.0
2012-12-27 14:55:00,70.23,70.33,70.22,70.33,42600.0,62.1513,62.2398,62.1424,62.2398,42600.0
2012-12-27 15:00:00,70.37,70.39,70.29,70.35,19600.0,62.2752,62.2929,62.2044,62.2575,19600.0
2012-12-27 15:05:00,70.35,70.47,70.35,70.46,7400.0,62.2575,62.3637,62.2575,62.3548,7400.0
2012-12-27 15:10:00,70.45,70.45,70.39,70.39,6600.0,62.346,62.346,62.2929,62.2929,6600.0
2012-12-27 15:15:00,70.38,70.43,70.36,70.43,7900.0,62.284,62.3283,62.2663,62.3283,7900.0
2012-12-27 15:20:00,70.44,70.62,70.43,70.57,21100.0,62.3371,62.4964,62.3283,62.4522,21100.0
2012-12-27 15:25:00,70.58,70.58,70.51,70.52,5100.0,62.461,62.461,62.3991,62.4079,5100.0
2012-12-27 15:30:00,70.54,70.63,70.54,70.62,19000.0,62.4256,62.5052,62.4256,62.4964,19000.0
2012-12-27 15:35:00,70.62,70.65,70.6,70.62,36000.0,62.4964,62.5229,62.4787,62.4964,36000.0
2012-12-27 15:40:00,70.62,70.75,70.62,70.74,45200.0,62.4964,62.6114,62.4964,62.6026,45200.0
2012-12-27 15:45:00,70.74,70.74,70.65,70.66,19000.0,62.6026,62.6026,62.5229,62.5318,19000.0
2012-12-27 15:50:00,70.67,70.7,70.64,70.65,27600.0,62.5406,62.5672,62.5141,62.5229,27600.0
2012-12-27 15:55:00,70.65,70.79,70.6,70.6,11600.0,62.5229,62.6468,62.4787,62.4787,11600.0
2012-12-28 09:30:00,70.15,70.24,70.1,70.24,26800.0,62.0805,62.1601,62.0362,62.1601,26800.0
2012-12-28 09:35:00,70.24,70.26,70.21,70.21,6800.0,62.1601,62.1778,62.1336,62.1336,6800.0
2012-12-28 09:40:00,70.24,70.32,70.24,70.25,2200.0,62.1601,62.2309,62.1601,62.169,2200.0
2012-12-28 09:45:00,70.29,70.29,70.14,70.2,12600.0,62.2044,62.2044,62.0716,62.1247,12600.0
2012-12-28 09:50:00,70.18,70.21,70.14,70.14,3700.0,62.107,62.1336,62.0716,62.0716,3700.0
2012-12-28 09:55:00,70.13,70.18,70.12,70.18,2900.0,62.0628,62.107,62.0539,62.107,2900.0
2012-12-28 10:00:00,70.24,70.25,70.16,70.23,4200.0,62.1601,62.169,62.0893,62.1513,4200.0
2012-12-28 10:05:00,70.35,70.35,70.14,70.14,20600.0,62.2575,62.2575,62.0716,62.0716,20600.0
2012-12-28 10:10:00,70.18,70.21,70.06,70.11,4000.0,62.107,62.1336,62.0008,62.0451,4000.0
2012-12-28 10:15:00,70.13,70.23,70.13,70.23,2800.0,62.0628,62.1513,62.0628,62.1513,2800.0
2012-12-28 10:20:00,70.22,70.27,70.17,70.2,5300.0,62.1424,62.1867,62.0982,62.1247,5300.0
2012-12-28 10:25:00,70.2,70.23,70.16,70.22,10000.0,62.1247,62.1513,62.0893,62.1424,10000.0
2012-12-28 10:30:00,70.22,70.32,70.19,70.25,9400.0,62.1424,62.2309,62.1159,62.169,9400.0
2012-12-28 10:35:00,70.26,70.28,70.23,70.24,2800.0,62.1778,62.1955,62.1513,62.1601,2800.0
2012-12-28 10:40:00,70.26,70.44,70.25,70.36,12300.0,62.1778,62.3371,62.169,62.2663,12300.0
2012-12-28 10:45:00,70.35,70.54,70.35,70.48,6900.0,62.2575,62.4256,62.2575,62.3725,6900.0
2012-12-28 10:50:00,70.45,70.48,70.41,70.43,10900.0,62.346,62.3725,62.3106,62.3283,10900.0
2012-12-28 10:55:00,70.44,70.44,70.38,70.4,17700.0,62.3371,62.3371,62.284,62.3017,17700.0
2012-12-28 11:00:00,70.38,70.46,70.37,70.42,6400.0,62.284,62.3548,62.2752,62.3194,6400.0
2012-12-28 11:05:00,70.42,70.43,70.32,70.35,4100.0,62.3194,62.3283,62.2309,62.2575,4100.0
2012-12-28 11:10:00,70.34,70.38,70.33,70.33,3800.0,62.2486,62.284,62.2398,62.2398,3800.0
2012-12-28 11:15:00,70.35,70.36,70.33,70.33,4100.0,62.2575,62.2663,62.2398,62.2398,4100.0
2012-12-28 11:20:00,70.35,70.35,70.28,70.28,5000.0,62.2575,62.2575,62.1955,62.1955,5000.0
2012-12-28 11:25:00,70.3,70.31,70.27,70.3,4000.0,62.2132,62.2221,62.1867,62.2132,4000.0
2012-12-28 11:30:00,70.26,70.3,70.26,70.27,4200.0,62.1778,62.2132,62.1778,62.1867,4200.0
2012-12-28 11:35:00,70.26,70.29,70.24,70.26,6100.0,62.1778,62.2044,62.1601,62.1778,6100.0
2012-12-28 11:40:00,70.26,70.33,70.23,70.29,31000.0,62.1778,62.2398,62.1513,62.2044,31000.0
2012-12-28 11:45:00,70.31,70.33,70.29,70.31,17100.0,62.2221,62.2398,62.2044,62.2221,17100.0
2012-12-28 11:50:00,70.31,70.33,70.3,70.31,11000.0,62.2221,62.2398,62.2132,62.2221,11000.0
2012-12-28 11:55:00,70.31,70.31,70.28,70.31,6300.0,62.2221,62.2221,62.1955,62.2221,6300.0
2012-12-28 12:00:00,70.31,70.39,70.31,70.38,16600.0,62.2221,62.2929,62.2221,62.284,16600.0
2012-12-28 12:05:00,70.36,70.36,70.32,70.34,10900.0,62.2663,62.2663,62.2309,62.2486,10900.0
2012-12-28 12:10:00,70.35,70.41,70.3,70.38,13000.0,62.2575,62.3106,62.2132,62.284,13000.0
2012-12-28 12:15:00,70.38,70.45,70.37,70.4,10100.0,62.284,62.346,62.2752,62.3017,10100.0
2012-12-28 12:20:00,70.43,70.44,70.4,70.43,15100.0,62.3283,62.3371,62.3017,62.3283,15100.0
2012-12-28 12:25:00,70.41,70.44,70.41,70.44,9100.0,62.3106,62.3371,62.3106,62.3371,9100.0
2012-12-28 12:30:00,70.42,70.43,70.42,70.43,4000.0,62.3194,62.3283,62.3194,62.3283,4000.0
2012-12-28 12:35:00,70.44,70.45,70.4,70.43,8700.0,62.3371,62.346,62.3017,62.3283,8700.0
2012-12-28 12:40:00,70.41,70.42,70.37,70.37,4000.0,62.3106,62.3194,62.2752,62.2752,4000.0
2012-12-28 12:45:00,70.37,70.37,70.34,70.36,6600.0,62.2752,62.2752,62.2486,62.2663,6600.0
2012-12-28 12:50:00,70.39,70.4,70.33,70.33,7000.0,62.2929,62.3017,62.2398,62.2398,7000.0
2012-12-28 12:55:00,70.34,70.36,70.34,70.35,3900.0,62.2486,62.2663,62.2486,62.2575,3900.0
2012-12-28 13:00:00,70.37,70.41,70.35,70.39,4700.0,62.2752,62.3106,62.2575,62.2929,4700.0
2012-12-28 13:05:00,70.39,70.4,70.35,70.36,6500.0,62.2929,62.3017,62.2575,62.2663,6500.0
2012-12-28 13:10:00,70.38,70.41,70.37,70.38,9700.0,62.284,62.3106,62.2752,62.284,9700.0
2012-12-28 13:15:00,70.37,70.37,70.35,70.36,2200.0,62.2752,62.2752,62.2575,62.2663,2200.0
2012-12-28 13:20:00,70.38,70.4,70.37,70.39,3300.0,62.284,62.3017,62.2752,62.2929,3300.0
2012-12-28 13:25:00,70.4,70.4,70.38,70.38,2000.0,62.3017,62.3017,62.284,62.284,2000.0
2012-12-28 13:30:00,70.38,70.38,70.37,70.38,4500.0,62.284,62.284,62.2752,62.284,4500.0
2012-12-28 13:35:00,70.39,70.4,70.38,70.38,1800.0,62.2929,62.3017,62.284,62.284,1800.0
2012-12-28 13:40:00,70.37,70.41,70.37,70.4,4000.0,62.2752,62.3106,62.2752,62.3017,4000.0
2012-12-28 13:45:00,70.39,70.4,70.36,70.38,14600.0,62.2929,62.3017,62.2663,62.284,14600.0
2012-12-28 13:50:00,70.38,70.38,70.34,70.36,7300.0,62.284,62.284,62.2486,62.2663,7300.0
2012-12-28 13:55:00,70.31,70.31,70.28,70.3,3900.0,62.2221,62.2221,62.1955,62.2132,3900.0
2012-12-28 14:00:00,70.3,70.32,70.29,70.31,3600.0,62.2132,62.2309,62.2044,62.2221,3600.0
2012-12-28 14:05:00,70.29,70.29,70.26,70.28,1500.0,62.2044,62.2044,62.1778,62.1955,1500.0
2012-12-28 14:10:00,70.27,70.28,70.25,70.25,4700.0,62.1867,62.1955,62.169,62.169,4700.0
2012-12-28 14:15:00,70.24,70.25,70.23,70.24,9200.0,62.1601,62.169,62.1513,62.1601,9200.0
2012-12-28 14:20:00,70.28,70.29,70.26,70.29,4400.0,62.1955,62.2044,62.1778,62.2044,4400.0
2012-12-28 14:25:00,70.28,70.28,70.21,70.21,17200.0,62.1955,62.1955,62.1336,62.1336,17200.0
2012-12-28 14:30:00,70.25,70.25,70.21,70.23,20700.0,62.169,62.169,62.1336,62.1513,20700.0
2012-12-28 14:35:00,70.21,70.22,70.19,70.21,7500.0,62.1336,62.1424,62.1159,62.1336,7500.0
2012-12-28 14:40:00,70.2,70.25,70.2,70.24,8400.0,62.1247,62.169,62.1247,62.1601,8400.0
2012-12-28 14:45:00,70.25,70.26,70.24,70.26,4400.0,62.169,62.1778,62.1601,62.1778,4400.0
2012-12-28 14:50:00,70.24,70.25,70.22,70.23,5600.0,62.1601,62.169,62.1424,62.1513,5600.0
2012-12-28 14:55:00,70.24,70.24,70.21,70.22,10500.0,62.1601,62.1601,62.1336,62.1424,10500.0
2012-12-28 15:00:00,70.22,70.24,70.21,70.21,9600.0,62.1424,62.1601,62.1336,62.1336,9600.0
2012-12-28 15:05:00,70.22,70.25,70.21,70.22,29300.0,62.1424,62.169,62.1336,62.1424,29300.0
2012-12-28 15:10:00,70.21,70.21,70.16,70.19,9600.0,62.1336,62.1336,62.0893,62.1159,9600.0
2012-12-28 15:15:00,70.2,70.31,70.2,70.31,10900.0,62.1247,62.2221,62.1247,62.2221,10900.0
2012-12-28 15:20:00,70.31,70.32,70.25,70.29,3900.0,62.2221,62.2309,62.169,62.2044,3900.0
2012-12-28 15:25:00,70.3,70.32,70.24,70.24,13300.0,62.2132,62.2309,62.1601,62.1601,13300.0
2012-12-28 15:30:00,70.26,70.29,70.25,70.29,8500.0,62.1778,62.2044,62.169,62.2044,8500.0
2012-12-28 15:35:00,70.28,70.31,70.02,70.06,13500.0,62.1955,62.2221,61.9654,62.0008,13500.0
2012-12-28 15:40:00,70.06,70.12,70.04,70.07,23200.0,62.0008,62.0539,61.9831,62.0097,23200.0
2012-12-28 15:45:00,70.05,70.05,69.91,69.94,18800.0,61.992,61.992,61.8681,61.8946,18800.0
2012-12-28 15:50:00,69.94,69.99,69.85,69.98,16400.0,61.8946,61.9389,61.815,61.93,16400.0
2012-12-28 15:55:00,69.97,69.98,69.86,69.86,11200.0,61.9212,61.93,61.8238,61.8238,11200.0
2012-12-31 09:30:00,69.84,69.85,69.71,69.81,31000.0,61.8061,61.815,61.6911,61.7796,31000.0
2012-12-31 09:35:00,69.86,70.03,69.82,70.03,2700.0,61.8238,61.9743,61.7884,61.9743,2700.0
2012-12-31 09:40:00,70.06,70.14,70.02,70.09,24200.0,62.0008,62.0716,61.9654,62.0274,24200.0
2012-12-31 09:45:00,70.06,70.07,69.97,70.0,8200.0,62.0008,62.0097,61.9212,61.9477,8200.0
2012-12-31 09:50:00,69.99,70.06,69.95,70.06,8300.0,61.9389,62.0008,61.9035,62.0008,8300.0
2012-12-31 09:55:00,70.07,70.25,70.06,70.25,4600.0,62.0097,62.169,62.0008,62.169,4600.0
2012-12-31 10:00:00,70.26,70.26,70.2,70.24,3400.0,62.1778,62.1778,62.1247,62.1601,3400.0
2012-12-31 10:05:00,70.21,70.31,70.21,70.21,7200.0,62.1336,62.2221,62.1336,62.1336,7200.0
2012-12-31 10:10:00,70.23,70.25,70.12,70.17,67800.0,62.1513,62.169,62.0539,62.0982,67800.0
2012-12-31 10:15:00,70.17,70.24,70.13,70.13,9400.0,62.0982,62.1601,62.0628,62.0628,9400.0
2012-12-31 10:20:00,70.13,70.21,70.13,70.2,8900.0,62.0628,62.1336,62.0628,62.1247,8900.0
2012-12-31 10:25:00,70.18,70.36,70.18,70.27,13500.0,62.107,62.2663,62.107,62.1867,13500.0
2012-12-31 10:30:00,70.27,70.34,70.27,70.34,5700.0,62.1867,62.2486,62.1867,62.2486,5700.0
2012-12-31 10:35:00,70.29,70.38,70.28,70.33,4200.0,62.2044,62.284,62.1955,62.2398,4200.0
2012-12-31 10:40:00,70.33,70.33,70.13,70.27,30800.0,62.2398,62.2398,62.0628,62.1867,30800.0
2012-12-31 10:45:00,70.24,70.24,70.18,70.19,2700.0,62.1601,62.1601,62.107,62.1159,2700.0
2012-12-31 10:50:00,70.15,70.21,70.13,70.18,2000.0,62.0805,62.1336,62.0628,62.107,2000.0
2012-12-31 10:55:00,70.19,70.21,70.14,70.14,1600.0,62.1159,62.1336,62.0716,62.0716,1600.0
2012-12-31 11:00:00,70.16,70.34,70.14,70.33,26900.0,62.0893,62.2486,62.0716,62.2398,26900.0
2012-12-31 11:05:00,70.33,70.33,70.19,70.2,8800.0,62.2398,62.2398,62.1159,62.1247,8800.0
2012-12-31 11:10:00,70.24,70.3,70.24,70.3,2000.0,62.1601,62.2132,62.1601,62.2132,2000.0
2012-12-31 11:15:00,70.29,70.29,70.22,70.25,5600.0,62.2044,62.2044,62.1424,62.169,5600.0
2012-12-31 11:20:00,70.25,70.29,70.19,70.19,5900.0,62.169,62.2044,62.1159,62.1159,5900.0
2012-12-31 11:25:00,70.19,70.2,70.13,70.16,38800.0,62.1159,62.1247,62.0628,62.0893,38800.0
2012-12-31 11:30:00,70.19,70.23,70.18,70.22,9500.0,62.1159,62.1513,62.107,62.1424,9500.0
2012-12-31 11:35:00,70.2,70.25,70.17,70.21,21700.0,62.1247,62.169,62.0982,62.1336,21700.0
2012-12-31 11:40:00,70.2,70.23,70.18,70.22,6600.0,62.1247,62.1513,62.107,62.1424,6600.0
2012-12-31 11:45:00,70.2,70.25,70.18,70.22,6900.0,62.1247,62.169,62.107,62.1424,6900.0
2012-12-31 11:50:00,70.22,70.22,70.16,70.18,10300.0,62.1424,62.1424,62.0893,62.107,10300.0
2012-12-31 11:55:00,70.18,70.21,70.16,70.21,12300.0,62.107,62.1336,62.0893,62.1336,12300.0
2012-12-31 12:00:00,70.22,70.26,70.21,70.24,11800.0,62.1424,62.1778,62.1336,62.1601,11800.0
2012-12-31 12:05:00,70.24,70.25,70.18,70.19,7100.0,62.1601,62.169,62.107,62.1159,7100.0
2012-12-31 12:10:00,70.22,70.23,70.21,70.21,3400.0,62.1424,62.1513,62.1336,62.1336,3400.0
2012-12-31 12:15:00,70.2,70.22,70.2,70.21,9900.0,62.1247,62.1424,62.1247,62.1336,9900.0
2012-12-31 12:20:00,70.21,70.23,70.2,70.21,14600.0,62.1336,62.1513,62.1247,62.1336,14600.0
2012-12-31 12:25:00,70.22,70.26,70.21,70.26,86800.0,62.1424,62.1778,62.1336,62.1778,86800.0
2012-12-31 12:30:00,70.28,70.3,70.27,70.29,8500.0,62.1955,62.2132,62.1867,62.2044,8500.0
2012-12-31 12:35:00,70.27,70.36,70.27,70.35,15900.0,62.1867,62.2663,62.1867,62.2575,15900.0
2012-12-31 12:40:00,70.36,70.56,70.35,70.49,15100.0,62.2663,62.4433,62.2575,62.3814,15100.0
2012-12-31 12:45:00,70.51,70.72,70.51,70.67,25900.0,62.3991,62.5849,62.3991,62.5406,25900.0
2012-12-31 12:50:00,70.69,70.69,70.58,70.59,11900.0,62.5583,62.5583,62.461,62.4698,11900.0
2012-12-31 12:55:00,70.58,70.6,70.44,70.47,12000.0,62.461,62.4787,62.3371,62.3637,12000.0
2012-12-31 13:00:00,70.53,70.53,70.46,70.48,7900.0,62.4168,62.4168,62.3548,62.3725,7900.0
2012-12-31 13:05:00,70.46,70.46,70.38,70.46,21100.0,62.3548,62.3548,62.284,62.3548,21100.0
2012-12-31 13:10:00,70.48,70.64,70.44,70.62,22100.0,62.3725,62.5141,62.3371,62.4964,22100.0
2012-12-31 13:15:00,70.64,70.68,70.6,70.61,7100.0,62.5141,62.5495,62.4787,62.4875,7100.0
2012-12-31 13:20:00,70.55,70.68,70.55,70.68,22600.0,62.4345,62.5495,62.4345,62.5495,22600.0
2012-12-31 13:25:00,70.66,70.66,70.58,70.6,6100.0,62.5318,62.5318,62.461,62.4787,6100.0
2012-12-31 13:30:00,70.59,70.64,70.58,70.61,15000.0,62.4698,62.5141,62.461,62.4875,15000.0
2012-12-31 13:35:00,70.62,70.65,70.62,70.64,10800.0,62.4964,62.5229,62.4964,62.5141,10800.0
2012-12-31 13:40:00,70.66,70.72,70.62,70.63,10400.0,62.5318,62.5849,62.4964,62.5052,10400.0
2012-12-31 13:45:00,70.62,70.82,70.43,70.48,13900.0,62.4964,62.6734,62.3283,62.3725,13900.0
2012-12-31 13:50:00,70.47,70.5,70.39,70.5,57600.0,62.3637,62.3902,62.2929,62.3902,57600.0
2012-12-31 13:55:00,70.45,70.59,70.43,70.51,9500.0,62.346,62.4698,62.3283,62.3991,9500.0
2012-12-31 14:00:00,70.52,70.56,70.47,70.54,11500.0,62.4079,62.4433,62.3637,62.4256,11500.0
2012-12-31 14:05:00,70.52,70.6,70.52,70.6,24700.0,62.4079,62.4787,62.4079,62.4787,24700.0
2012-12-31 14:10:00,70.59,70.59,70.53,70.56,7000.0,62.4698,62.4698,62.4168,62.4433,7000.0
2012-12-31 14:15:00,70.57,70.65,70.55,70.64,11800.0,62.4522,62.5229,62.4345,62.5141,11800.0
2012-12-31 14:20:00,70.61,70.72,70.61,70.72,9000.0,62.4875,62.5849,62.4875,62.5849,9000.0
2012-12-31 14:25:00,70.71,70.73,70.68,70.72,5700.0,62.576,62.5937,62.5495,62.5849,5700.0
2012-12-31 14:30:00,70.73,70.81,70.73,70.77,5800.0,62.5937,62.6645,62.5937,62.6291,5800.0
2012-12-31 14:35:00,70.73,70.74,70.7,70.71,7200.0,62.5937,62.6026,62.5672,62.576,7200.0
2012-12-31 14:40:00,70.74,70.82,70.71,70.82,10100.0,62.6026,62.6734,62.576,62.6734,10100.0
2012-12-31 14:45:00,70.83,70.97,70.81,70.96,12600.0,62.6822,62.8061,62.6645,62.7973,12600.0
2012-12-31 14:50:00,70.94,70.98,70.92,70.96,12500.0,62.7796,62.815,62.7619,62.7973,12500.0
2012-12-31 14:55:00,70.96,71.17,70.96,71.13,25900.0,62.7973,62.9831,62.7973,62.9477,25900.0
2012-12-31 15:00:00,71.16,71.2,71.1,71.14,35800.0,62.9743,63.0097,62.9212,62.9566,35800.0
2012-12-31 15:05:00,71.13,71.14,71.09,71.1,12900.0,62.9477,62.9566,62.9123,62.9212,12900.0
2012-12-31 15:10:00,71.09,71.1,70.95,70.95,13900.0,62.9123,62.9212,62.7884,62.7884,13900.0
2012-12-31 15:15:00,70.97,70.99,70.93,70.94,13900.0,62.8061,62.8238,62.7707,62.7796,13900.0
2012-12-31 15:20:00,70.94,70.98,70.94,70.94,11300.0,62.7796,62.815,62.7796,62.7796,11300.0
2012-12-31 15:25:00,70.95,71.01,70.81,70.87,13100.0,62.7884,62.8415,62.6645,62.7176,13100.0
2012-12-31 15:30:00,70.9,70.97,70.89,70.97,4600.0,62.7442,62.8061,62.7353,62.8061,4600.0
2012-12-31 15:35:00,71.01,71.05,71.0,71.04,7700.0,62.8415,62.8769,62.8327,62.8681,7700.0
2012-12-31 15:40:00,71.06,71.06,70.95,70.99,7200.0,62.8858,62.8858,62.7884,62.8238,7200.0
2012-12-31 15:45:00,71.0,71.13,71.0,71.13,8600.0,62.8327,62.9477,62.8327,62.9477,8600.0
2012-12-31 15:50:00,71.13,71.25,71.1,71.15,11700.0,62.9477,63.0539,62.9212,62.9654,11700.0
2012-12-31 15:55:00,71.15,71.23,71.09,71.21,8600.0,62.9654,63.0362,62.9123,63.0185,8600.0
2013-01-02 09:30:00,72.69,72.76,72.6,72.76,130000.0,64.3283,64.3902,64.2486,64.3902,130000.0
2013-01-02 09:35:00,72.79,72.85,72.75,72.76,13400.0,64.4168,64.4699,64.3814,64.3902,13400.0
2013-01-02 09:40:00,72.74,72.75,72.58,72.59,3400.0,64.3725,64.3814,64.2309,64.2398,3400.0
2013-01-02 09:45:00,72.53,72.69,72.53,72.69,9000.0,64.1867,64.3283,64.1867,64.3283,9000.0
2013-01-02 09:50:00,72.7,72.87,72.68,72.86,22100.0,64.3371,64.4876,64.3194,64.4787,22100.0
2013-01-02 09:55:00,72.86,72.88,72.81,72.81,69600.0,64.4787,64.4964,64.4345,64.4345,69600.0
2013-01-02 10:00:00,72.84,72.85,72.77,72.78,30300.0,64.461,64.4699,64.3991,64.4079,30300.0
2013-01-02 10:05:00,72.78,72.78,72.71,72.72,11200.0,64.4079,64.4079,64.346,64.3548,11200.0
2013-01-02 10:10:00,72.73,72.79,72.71,72.75,4800.0,64.3637,64.4168,64.346,64.3814,4800.0
2013-01-02 10:15:00,72.75,72.76,72.7,72.7,19700.0,64.3814,64.3902,64.3371,64.3371,19700.0
2013-01-02 10:20:00,72.7,72.77,72.7,72.7,3300.0,64.3371,64.3991,64.3371,64.3371,3300.0
2013-01-02 10:25:00,72.73,72.78,72.71,72.73,8300.0,64.3637,64.4079,64.346,64.3637,8300.0
2013-01-02 10:30:00,72.75,72.75,72.69,72.75,9300.0,64.3814,64.3814,64.3283,64.3814,9300.0
2013-01-02 10:35:00,72.74,72.76,72.64,72.66,38500.0,64.3725,64.3902,64.284,64.3017,38500.0
2013-01-02 10:40:00,72.67,72.69,72.64,72.66,9800.0,64.3106,64.3283,64.284,64.3017,9800.0
2013-01-02 10:45:00,72.66,72.66,72.57,72.6,41200.0,64.3017,64.3017,64.2221,64.2486,41200.0
2013-01-02 10:50:00,72.6,72.66,72.59,72.6,12700.0,64.2486,64.3017,64.2398,64.2486,12700.0
2013-01-02 10:55:00,72.62,72.63,72.59,72.6,5000.0,64.2663,64.2752,64.2398,64.2486,5000.0
2013-01-02 11:00:00,72.62,72.65,72.58,72.58,11100.0,64.2663,64.2929,64.2309,64.2309,11100.0
2013-01-02 11:05:00,72.57,72.59,72.52,72.53,5300.0,64.2221,64.2398,64.1778,64.1867,5300.0
2013-01-02 11:10:00,72.58,72.58,72.5,72.5,11100.0,64.2309,64.2309,64.1601,64.1601,11100.0
2013-01-02 11:15:00,72.49,72.49,72.46,72.48,19600.0,64.1513,64.1513,64.1247,64.1424,19600.0
2013-01-02 11:20:00,72.47,72.51,72.46,72.48,8500.0,64.1336,64.169,64.1247,64.1424,8500.0
2013-01-02 11:25:00,72.47,72.55,72.45,72.55,9300.0,64.1336,64.2044,64.1159,64.2044,9300.0
2013-01-02 11:30:00,72.52,72.55,72.49,72.52,8700.0,64.1778,64.2044,64.1513,64.1778,8700.0
2013-01-02 11:35:00,72.53,72.56,72.48,72.48,4900.0,64.1867,64.2132,64.1424,64.1424,4900.0
2013-01-02 11:40:00,72.48,72.48,72.46,72.47,5600.0,64.1424,64.1424,64.1247,64.1336,5600.0
2013-01-02 11:45:00,72.49,72.52,72.49,72.49,4100.0,64.1513,64.1778,64.1513,64.1513,4100.0
2013-01-02 11:50:00,72.47,72.51,72.46,72.49,13700.0,64.1336,64.169,64.1247,64.1513,13700.0
2013-01-02 11:55:00,72.47,72.48,72.39,72.42,7800.0,64.1336,64.1424,64.0628,64.0893,7800.0
2013-01-02 12:00:00,72.41,72.44,72.38,72.42,9300.0,64.0805,64.107,64.0539,64.0893,9300.0
2013-01-02 12:05:00,72.42,72.47,72.42,72.47,6000.0,64.0893,64.1336,64.0893,64.1336,6000.0
2013-01-02 12:10:00,72.47,72.5,72.44,72.5,2400.0,64.1336,64.1601,64.107,64.1601,2400.0
2013-01-02 12:15:00,72.51,72.54,72.48,72.52,4500.0,64.169,64.1955,64.1424,64.1778,4500.0
2013-01-02 12:20:00,72.5,72.52,72.46,72.46,4400.0,64.1601,64.1778,64.1247,64.1247,4400.0
2013-01-02 12:25:00,72.44,72.49,72.43,72.49,11300.0,64.107,64.1513,64.0982,64.1513,11300.0
2013-01-02 12:30:00,72.49,72.5,72.47,72.48,11300.0,64.1513,64.1601,64.1336,64.1424,11300.0
2013-01-02 12:35:00,72.47,72.49,72.45,72.48,11000.0,64.1336,64.1513,64.1159,64.1424,11000.0
2013-01-02 12:40:00,72.5,72.51,72.44,72.45,7000.0,64.1601,64.169,64.107,64.1159,7000.0
2013-01-02 12:45:00,72.45,72.45,72.43,72.44,4000.0,64.1159,64.1159,64.0982,64.107,4000.0
2013-01-02 12:50:00,72.43,72.46,72.43,72.44,1400.0,64.0982,64.1247,64.0982,64.107,1400.0
2013-01-02 12:55:00,72.47,72.49,72.46,72.46,7200.0,64.1336,64.1513,64.1247,64.1247,7200.0
2013-01-02 13:00:00,72.47,72.5,72.46,72.47,13800.0,64.1336,64.1601,64.1247,64.1336,13800.0
2013-01-02 13:05:00,72.47,72.55,72.47,72.54,12900.0,64.1336,64.2044,64.1336,64.1955,12900.0
2013-01-02 13:10:00,72.55,72.55,72.51,72.52,4300.0,64.2044,64.2044,64.169,64.1778,4300.0
2013-01-02 13:15:00,72.51,72.53,72.51,72.53,3400.0,64.169,64.1867,64.169,64.1867,3400.0
2013-01-02 13:20:00,72.52,72.52,72.49,72.49,5100.0,64.1778,64.1778,64.1513,64.1513,5100.0
2013-01-02 13:25:00,72.51,72.57,72.51,72.56,11200.0,64.169,64.2221,64.169,64.2132,11200.0
2013-01-02 13:30:00,72.51,72.57,72.51,72.54,15700.0,64.169,64.2221,64.169,64.1955,15700.0
2013-01-02 13:35:00,72.55,72.56,72.49,72.49,7100.0,64.2044,64.2132,64.1513,64.1513,7100.0
2013-01-02 13:40:00,72.5,72.54,72.49,72.5,6800.0,64.1601,64.1955,64.1513,64.1601,6800.0
2013-01-02 13:45:00,72.48,72.5,72.47,72.48,3500.0,64.1424,64.1601,64.1336,64.1424,3500.0
2013-01-02 13:50:00,72.5,72.52,72.46,72.48,5200.0,64.1601,64.1778,64.1247,64.1424,5200.0
2013-01-02 13:55:00,72.47,72.53,72.47,72.53,4500.0,64.1336,64.1867,64.1336,64.1867,4500.0
2013-01-02 14:00:00,72.5,72.56,72.5,72.56,5200.0,64.1601,64.2132,64.1601,64.2132,5200.0
2013-01-02 14:05:00,72.55,72.55,72.5,72.53,8700.0,64.2044,64.2044,64.1601,64.1867,8700.0
2013-01-02 14:10:00,72.54,72.6,72.53,72.55,7500.0,64.1955,64.2486,64.1867,64.2044,7500.0
2013-01-02 14:15:00,72.55,72.61,72.52,72.61,8500.0,64.2044,64.2575,64.1778,64.2575,8500.0
2013-01-02 14:20:00,72.63,72.65,72.6,72.6,4300.0,64.2752,64.2929,64.2486,64.2486,4300.0
2013-01-02 14:25:00,72.6,72.62,72.59,72.62,1800.0,64.2486,64.2663,64.2398,64.2663,1800.0
2013-01-02 14:30:00,72.62,72.62,72.55,72.55,2400.0,64.2663,64.2663,64.2044,64.2044,2400.0
2013-01-02 14:35:00,72.55,72.57,72.53,72.55,4700.0,64.2044,64.2221,64.1867,64.2044,4700.0
2013-01-02 14:40:00,72.54,72.54,72.52,72.54,2500.0,64.1955,64.1955,64.1778,64.1955,2500.0
2013-01-02 14:45:00,72.52,72.54,72.5,72.51,4900.0,64.1778,64.1955,64.1601,64.169,4900.0
2013-01-02 14:50:00,72.53,72.57,72.53,72.56,5900.0,64.1867,64.2221,64.1867,64.2132,5900.0
2013-01-02 14:55:00,72.56,72.6,72.56,72.59,3300.0,64.2132,64.2486,64.2132,64.2398,3300.0
2013-01-02 15:00:00,72.6,72.66,72.6,72.64,8000.0,64.2486,64.3017,64.2486,64.284,8000.0
2013-01-02 15:05:00,72.64,72.69,72.64,72.68,29400.0,64.284,64.3283,64.284,64.3194,29400.0
2013-01-02 15:10:00,72.69,72.69,72.67,72.67,8100.0,64.3283,64.3283,64.3106,64.3106,8100.0
2013-01-02 15:15:00,72.68,72.72,72.67,72.71,28300.0,64.3194,64.3548,64.3106,64.346,28300.0
2013-01-02 15:20:00,72.71,72.74,72.68,72.69,56000.0,64.346,64.3725,64.3194,64.3283,56000.0
2013-01-02 15:25:00,72.7,72.75,72.7,72.71,7900.0,64.3371,64.3814,64.3371,64.346,7900.0
2013-01-02 15:30:00,72.7,72.75,72.7,72.73,32500.0,64.3371,64.3814,64.3371,64.3637,32500.0
2013-01-02 15:35:00,72.73,72.8,72.73,72.78,31200.0,64.3637,64.4256,64.3637,64.4079,31200.0
2013-01-02 15:40:00,72.79,72.81,72.78,72.8,11300.0,64.4168,64.4345,64.4079,64.4256,11300.0
2013-01-02 15:45:00,72.8,72.8,72.73,72.73,45900.0,64.4256,64.4256,64.3637,64.3637,45900.0
2013-01-02 15:50:00,72.75,72.92,72.75,72.92,13400.0,64.3814,64.5318,64.3814,64.5318,13400.0
2013-01-02 15:55:00,72.93,73.04,72.9,73.04,20200.0,64.5407,64.638,64.5141,64.638,20200.0
2013-01-03 09:30:00,73.04,73.04,72.93,72.93,44800.0,64.638,64.638,64.5407,64.5407,44800.0
2013-01-03 09:35:00,72.92,72.93,72.86,72.89,15700.0,64.5318,64.5407,64.4787,64.5053,15700.0
2013-01-03 09:40:00,72.89,72.91,72.87,72.89,8300.0,64.5053,64.523,64.4876,64.5053,8300.0
2013-01-03 09:45:00,72.9,72.96,72.9,72.92,6700.0,64.5141,64.5672,64.5141,64.5318,6700.0
2013-01-03 09:50:00,72.9,72.96,72.9,72.94,7000.0,64.5141,64.5672,64.5141,64.5495,7000.0
2013-01-03 09:55:00,72.95,73.02,72.94,72.99,12200.0,64.5584,64.6203,64.5495,64.5938,12200.0
2013-01-03 10:00:00,72.99,73.04,72.97,73.01,8300.0,64.5938,64.638,64.5761,64.6115,8300.0
2013-01-03 10:05:00,72.99,73.09,72.98,73.07,9700.0,64.5938,64.6823,64.5849,64.6646,9700.0
2013-01-03 10:10:00,73.06,73.07,73.05,73.07,3900.0,64.6557,64.6646,64.6469,64.6646,3900.0
2013-01-03 10:15:00,73.06,73.06,72.99,73.0,10300.0,64.6557,64.6557,64.5938,64.6026,10300.0
2013-01-03 10:20:00,72.99,73.05,72.99,73.04,4700.0,64.5938,64.6469,64.5938,64.638,4700.0
2013-01-03 10:25:00,73.05,73.05,73.03,73.04,2100.0,64.6469,64.6469,64.6292,64.638,2100.0
2013-01-03 10:30:00,73.06,73.13,73.04,73.08,10400.0,64.6557,64.7177,64.638,64.6734,10400.0
2013-01-03 10:35:00,73.08,73.09,73.03,73.03,3700.0,64.6734,64.6823,64.6292,64.6292,3700.0
2013-01-03 10:40:00,73.06,73.09,73.04,73.06,10800.0,64.6557,64.6823,64.638,64.6557,10800.0
2013-01-03 10:45:00,73.06,73.06,73.02,73.02,7600.0,64.6557,64.6557,64.6203,64.6203,7600.0
2013-01-03 10:50:00,73.02,73.05,73.02,73.04,3900.0,64.6203,64.6469,64.6203,64.638,3900.0
2013-01-03 10:55:00,73.04,73.04,73.01,73.04,4000.0,64.638,64.638,64.6115,64.638,4000.0
2013-01-03 11:00:00,73.05,73.09,73.05,73.06,4000.0,64.6469,64.6823,64.6469,64.6557,4000.0
2013-01-03 11:05:00,73.05,73.07,73.03,73.07,6600.0,64.6469,64.6646,64.6292,64.6646,6600.0
2013-01-03 11:10:00,73.08,73.12,73.07,73.11,4200.0,64.6734,64.7088,64.6646,64.7,4200.0
2013-01-03 11:15:00,73.12,73.13,73.09,73.13,7300.0,64.7088,64.7177,64.6823,64.7177,7300.0
2013-01-03 11:20:00,73.12,73.16,73.12,73.16,20500.0,64.7088,64.7442,64.7088,64.7442,20500.0
2013-01-03 11:25:00,73.16,73.16,73.13,73.15,5500.0,64.7442,64.7442,64.7177,64.7354,5500.0
2013-01-03 11:30:00,73.15,73.2,73.15,73.19,4100.0,64.7354,64.7796,64.7354,64.7708,4100.0
2013-01-03 11:35:00,73.19,73.23,73.19,73.21,11100.0,64.7708,64.8062,64.7708,64.7885,11100.0
2013-01-03 11:40:00,73.21,73.22,73.19,73.2,4800.0,64.7885,64.7973,64.7708,64.7796,4800.0
2013-01-03 11:45:00,73.2,73.2,73.17,73.19,1600.0,64.7796,64.7796,64.7531,64.7708,1600.0
2013-01-03 11:50:00,73.19,73.2,73.17,73.17,4600.0,64.7708,64.7796,64.7531,64.7531,4600.0
2013-01-03 11:55:00,73.17,73.19,73.17,73.17,4200.0,64.7531,64.7708,64.7531,64.7531,4200.0
2013-01-03 12:00:00,73.17,73.19,73.16,73.19,2500.0,64.7531,64.7708,64.7442,64.7708,2500.0
2013-01-03 12:05:00,73.2,73.22,73.2,73.22,3200.0,64.7796,64.7973,64.7796,64.7973,3200.0
2013-01-03 12:10:00,73.22,73.23,73.19,73.23,3700.0,64.7973,64.8062,64.7708,64.8062,3700.0
2013-01-03 12:15:00,73.23,73.24,73.21,73.21,9600.0,64.8062,64.815,64.7885,64.7885,9600.0
2013-01-03 12:20:00,73.21,73.23,73.21,73.23,6100.0,64.7885,64.8062,64.7885,64.8062,6100.0
2013-01-03 12:25:00,73.24,73.24,73.22,73.22,1000.0,64.815,64.815,64.7973,64.7973,1000.0
2013-01-03 12:30:00,73.22,73.24,73.15,73.15,7400.0,64.7973,64.815,64.7354,64.7354,7400.0
2013-01-03 12:35:00,73.15,73.16,73.13,73.16,4800.0,64.7354,64.7442,64.7177,64.7442,4800.0
2013-01-03 12:40:00,73.16,73.18,73.14,73.18,3100.0,64.7442,64.7619,64.7265,64.7619,3100.0
2013-01-03 12:45:00,73.16,73.18,73.15,73.15,4500.0,64.7442,64.7619,64.7354,64.7354,4500.0
2013-01-03 12:50:00,73.16,73.17,73.15,73.16,3000.0,64.7442,64.7531,64.7354,64.7442,3000.0
2013-01-03 12:55:00,73.16,73.17,73.15,73.16,5400.0,64.7442,64.7531,64.7354,64.7442,5400.0
2013-01-03 13:00:00,73.16,73.18,73.16,73.18,900.0,64.7442,64.7619,64.7442,64.7619,900.0
2013-01-03 13:05:00,73.18,73.19,73.16,73.18,2800.0,64.7619,64.7708,64.7442,64.7619,2800.0
2013-01-03 13:10:00,73.17,73.18,73.14,73.16,3100.0,64.7531,64.7619,64.7265,64.7442,3100.0
2013-01-03 13:15:00,73.15,73.15,73.12,73.14,5900.0,64.7354,64.7354,64.7088,64.7265,5900.0
2013-01-03 13:20:00,73.16,73.17,73.14,73.15,13900.0,64.7442,64.7531,64.7265,64.7354,13900.0
2013-01-03 13:25:00,73.17,73.22,73.17,73.22,4200.0,64.7531,64.7973,64.7531,64.7973,4200.0
2013-01-03 13:30:00,73.21,73.26,73.2,73.24,11100.0,64.7885,64.8327,64.7796,64.815,11100.0
2013-01-03 13:35:00,73.25,73.26,73.24,73.26,21500.0,64.8239,64.8327,64.815,64.8327,21500.0
2013-01-03 13:40:00,73.26,73.26,73.22,73.23,3500.0,64.8327,64.8327,64.7973,64.8062,3500.0
2013-01-03 13:45:00,73.23,73.25,73.23,73.24,1500.0,64.8062,64.8239,64.8062,64.815,1500.0
2013-01-03 13:50:00,73.24,73.27,73.24,73.25,6400.0,64.815,64.8416,64.815,64.8239,6400.0
2013-01-03 13:55:00,73.26,73.26,73.22,73.24,9600.0,64.8327,64.8327,64.7973,64.815,9600.0
2013-01-03 14:00:00,73.23,73.23,73.06,73.12,11900.0,64.8062,64.8062,64.6557,64.7088,11900.0
2013-01-03 14:05:00,73.1,73.1,72.98,73.03,7700.0,64.6911,64.6911,64.5849,64.6292,7700.0
2013-01-03 14:10:00,72.99,73.03,72.95,73.03,14500.0,64.5938,64.6292,64.5584,64.6292,14500.0
2013-01-03 14:15:00,73.06,73.07,73.01,73.04,10700.0,64.6557,64.6646,64.6115,64.638,10700.0
2013-01-03 14:20:00,73.04,73.04,73.01,73.01,5400.0,64.638,64.638,64.6115,64.6115,5400.0
2013-01-03 14:25:00,72.97,73.01,72.92,72.98,134100.0,64.5761,64.6115,64.5318,64.5849,134100.0
2013-01-03 14:30:00,73.0,73.0,72.93,72.95,31400.0,64.6026,64.6026,64.5407,64.5584,31400.0
2013-01-03 14:35:00,72.96,72.96,72.86,72.87,15200.0,64.5672,64.5672,64.4787,64.4876,15200.0
2013-01-03 14:40:00,72.87,72.95,72.87,72.94,10400.0,64.4876,64.5584,64.4876,64.5495,10400.0
2013-01-03 14:45:00,72.95,72.95,72.91,72.91,3200.0,64.5584,64.5584,64.523,64.523,3200.0
2013-01-03 14:50:00,72.93,72.98,72.92,72.95,5700.0,64.5407,64.5849,64.5318,64.5584,5700.0
2013-01-03 14:55:00,72.93,73.01,72.93,72.97,6900.0,64.5407,64.6115,64.5407,64.5761,6900.0
2013-01-03 15:00:00,72.97,72.99,72.9,72.95,14800.0,64.5761,64.5938,64.5141,64.5584,14800.0
2013-01-03 15:05:00,72.94,72.96,72.91,72.91,22800.0,64.5495,64.5672,64.523,64.523,22800.0
2013-01-03 15:10:00,72.91,72.95,72.87,72.87,23200.0,64.523,64.5584,64.4876,64.4876,23200.0
2013-01-03 15:15:00,72.88,72.9,72.81,72.82,13700.0,64.4964,64.5141,64.4345,64.4433,13700.0
2013-01-03 15:20:00,72.82,72.85,72.75,72.78,13400.0,64.4433,64.4699,64.3814,64.4079,13400.0
2013-01-03 15:25:00,72.78,72.83,72.74,72.78,8400.0,64.4079,64.4522,64.3725,64.4079,8400.0
2013-01-03 15:30:00,72.79,72.79,72.7,72.71,4600.0,64.4168,64.4168,64.3371,64.346,4600.0
2013-01-03 15:35:00,72.71,72.74,72.68,72.73,21900.0,64.346,64.3725,64.3194,64.3637,21900.0
2013-01-03 15:40:00,72.74,72.79,72.74,72.78,6200.0,64.3725,64.4168,64.3725,64.4079,6200.0
2013-01-03 15:45:00,72.81,72.85,72.8,72.84,11400.0,64.4345,64.4699,64.4256,64.461,11400.0
2013-01-03 15:50:00,72.85,72.85,72.7,72.7,13700.0,64.4699,64.4699,64.3371,64.3371,13700.0
2013-01-03 15:55:00,72.7,72.86,72.7,72.86,7800.0,64.3371,64.4787,64.3371,64.4787,7800.0
2013-01-04 09:30:00,72.95,72.95,72.83,72.87,22800.0,64.5584,64.5584,64.4522,64.4876,22800.0
2013-01-04 09:35:00,72.8,72.82,72.8,72.82,900.0,64.4256,64.4433,64.4256,64.4433,900.0
2013-01-04 09:40:00,72.81,72.88,72.81,72.88,5000.0,64.4345,64.4964,64.4345,64.4964,5000.0
2013-01-04 09:45:00,72.91,72.94,72.89,72.92,12300.0,64.523,64.5495,64.5053,64.5318,12300.0
2013-01-04 09:50:00,72.93,72.97,72.88,72.94,8100.0,64.5407,64.5761,64.4964,64.5495,8100.0
2013-01-04 09:55:00,72.94,73.0,72.93,72.99,8400.0,64.5495,64.6026,64.5407,64.5938,8400.0
2013-01-04 10:00:00,73.01,73.05,72.84,72.85,17400.0,64.6115,64.6469,64.461,64.4699,17400.0
2013-01-04 10:05:00,72.88,72.91,72.83,72.84,11200.0,64.4964,64.523,64.4522,64.461,11200.0
2013-01-04 10:10:00,72.85,72.97,72.85,72.95,7300.0,64.4699,64.5761,64.4699,64.5584,7300.0
2013-01-04 10:15:00,72.94,72.94,72.89,72.92,11200.0,64.5495,64.5495,64.5053,64.5318,11200.0
2013-01-04 10:20:00,72.91,72.98,72.9,72.92,19800.0,64.523,64.5849,64.5141,64.5318,19800.0
2013-01-04 10:25:00,72.91,72.98,72.9,72.95,11100.0,64.523,64.5849,64.5141,64.5584,11100.0
2013-01-04 10:30:00,72.94,72.94,72.84,72.87,55500.0,64.5495,64.5495,64.461,64.4876,55500.0
2013-01-04 10:35:00,72.88,72.88,72.85,72.88,4500.0,64.4964,64.4964,64.4699,64.4964,4500.0
2013-01-04 10:40:00,72.86,72.87,72.77,72.77,12300.0,64.4787,64.4876,64.3991,64.3991,12300.0
2013-01-04 10:45:00,72.77,72.87,72.77,72.87,4100.0,64.3991,64.4876,64.3991,64.4876,4100.0
2013-01-04 10:50:00,72.87,72.89,72.85,72.88,4400.0,64.4876,64.5053,64.4699,64.4964,4400.0
2013-01-04 10:55:00,72.86,72.88,72.81,72.83,3600.0,64.4787,64.4964,64.4345,64.4522,3600.0
2013-01-04 11:00:00,72.88,72.93,72.88,72.88,4900.0,64.4964,64.5407,64.4964,64.4964,4900.0
2013-01-04 11:05:00,72.88,72.89,72.86,72.87,5700.0,64.4964,64.5053,64.4787,64.4876,5700.0
2013-01-04 11:10:00,72.86,72.91,72.86,72.91,5800.0,64.4787,64.523,64.4787,64.523,5800.0
2013-01-04 11:15:00,72.91,72.93,72.9,72.91,5500.0,64.523,64.5407,64.5141,64.523,5500.0
2013-01-04 11:20:00,72.92,72.92,72.88,72.9,24700.0,64.5318,64.5318,64.4964,64.5141,24700.0
2013-01-04 11:25:00,72.91,72.93,72.9,72.9,8500.0,64.523,64.5407,64.5141,64.5141,8500.0
2013-01-04 11:30:00,72.9,72.96,72.9,72.95,5100.0,64.5141,64.5672,64.5141,64.5584,5100.0
2013-01-04 11:35:00,72.98,73.0,72.95,72.97,4000.0,64.5849,64.6026,64.5584,64.5761,4000.0
2013-01-04 11:40:00,72.96,73.01,72.95,73.0,17900.0,64.5672,64.6115,64.5584,64.6026,17900.0
2013-01-04 11:45:00,73.0,73.04,73.0,73.01,19900.0,64.6026,64.638,64.6026,64.6115,19900.0
2013-01-04 11:50:00,73.02,73.07,73.01,73.07,8300.0,64.6203,64.6646,64.6115,64.6646,8300.0
2013-01-04 11:55:00,73.06,73.06,73.0,73.0,8700.0,64.6557,64.6557,64.6026,64.6026,8700.0
2013-01-04 12:00:00,73.03,73.03,73.01,73.01,4500.0,64.6292,64.6292,64.6115,64.6115,4500.0
2013-01-04 12:05:00,73.01,73.03,73.01,73.02,1800.0,64.6115,64.6292,64.6115,64.6203,1800.0
2013-01-04 12:10:00,73.02,73.04,73.02,73.03,7000.0,64.6203,64.638,64.6203,64.6292,7000.0
2013-01-04 12:15:00,73.05,73.05,73.02,73.02,20200.0,64.6469,64.6469,64.6203,64.6203,20200.0
2013-01-04 12:20:00,73.03,73.05,73.02,73.03,10700.0,64.6292,64.6469,64.6203,64.6292,10700.0
2013-01-04 12:25:00,73.03,73.05,73.02,73.05,4500.0,64.6292,64.6469,64.6203,64.6469,4500.0
2013-01-04 12:30:00,73.05,73.08,73.04,73.07,3500.0,64.6469,64.6734,64.638,64.6646,3500.0
2013-01-04 12:35:00,73.07,73.08,73.03,73.03,3900.0,64.6646,64.6734,64.6292,64.6292,3900.0
2013-01-04 12:40:00,73.03,73.05,73.02,73.02,1600.0,64.6292,64.6469,64.6203,64.6203,1600.0
2013-01-04 12:45:00,73.03,73.06,73.01,73.06,2000.0,64.6292,64.6557,64.6115,64.6557,2000.0
2013-01-04 12:50:00,73.05,73.06,73.01,73.01,1300.0,64.6469,64.6557,64.6115,64.6115,1300.0
2013-01-04 12:55:00,73.01,73.01,72.97,72.98,3200.0,64.6115,64.6115,64.5761,64.5849,3200.0
2013-01-04 13:00:00,72.97,72.98,72.97,72.98,3300.0,64.5761,64.5849,64.5761,64.5849,3300.0
2013-01-04 13:05:00,72.97,72.98,72.95,72.98,9100.0,64.5761,64.5849,64.5584,64.5849,9100.0
2013-01-04 13:10:00,72.97,72.99,72.97,72.98,800.0,64.5761,64.5938,64.5761,64.5849,800.0
2013-01-04 13:15:00,72.98,72.99,72.98,72.99,500.0,64.5849,64.5938,64.5849,64.5938,500.0
2013-01-04 13:20:00,72.97,73.01,72.97,72.99,11500.0,64.5761,64.6115,64.5761,64.5938,11500.0
2013-01-04 13:25:00,72.97,73.01,72.97,73.01,2800.0,64.5761,64.6115,64.5761,64.6115,2800.0
2013-01-04 13:30:00,73.01,73.02,73.0,73.0,1800.0,64.6115,64.6203,64.6026,64.6026,1800.0
2013-01-04 13:35:00,73.0,73.03,73.0,73.01,4300.0,64.6026,64.6292,64.6026,64.6115,4300.0
2013-01-04 13:40:00,73.03,73.04,73.01,73.03,3100.0,64.6292,64.638,64.6115,64.6292,3100.0
2013-01-04 13:45:00,73.04,73.06,73.03,73.05,3900.0,64.638,64.6557,64.6292,64.6469,3900.0
2013-01-04 13:50:00,73.06,73.06,72.97,72.98,13100.0,64.6557,64.6557,64.5761,64.5849,13100.0
2013-01-04 13:55:00,73.0,73.02,73.0,73.01,1700.0,64.6026,64.6203,64.6026,64.6115,1700.0
2013-01-04 14:00:00,73.02,73.03,72.99,73.02,12700.0,64.6203,64.6292,64.5938,64.6203,12700.0
2013-01-04 14:05:00,73.03,73.05,73.02,73.03,6900.0,64.6292,64.6469,64.6203,64.6292,6900.0
2013-01-04 14:10:00,73.04,73.04,73.02,73.04,6800.0,64.638,64.638,64.6203,64.638,6800.0
2013-01-04 14:15:00,73.04,73.04,73.01,73.01,15800.0,64.638,64.638,64.6115,64.6115,15800.0
2013-01-04 14:20:00,73.01,73.03,73.01,73.03,3000.0,64.6115,64.6292,64.6115,64.6292,3000.0
2013-01-04 14:25:00,73.02,73.06,73.02,73.06,13500.0,64.6203,64.6557,64.6203,64.6557,13500.0
2013-01-04 14:30:00,73.06,73.06,73.02,73.02,12000.0,64.6557,64.6557,64.6203,64.6203,12000.0
2013-01-04 14:35:00,73.03,73.06,73.03,73.04,1900.0,64.6292,64.6557,64.6292,64.638,1900.0
2013-01-04 14:40:00,73.05,73.05,73.02,73.05,10100.0,64.6469,64.6469,64.6203,64.6469,10100.0
2013-01-04 14:45:00,73.06,73.06,73.02,73.02,1200.0,64.6557,64.6557,64.6203,64.6203,1200.0
2013-01-04 14:50:00,73.03,73.06,73.02,73.05,36000.0,64.6292,64.6557,64.6203,64.6469,36000.0
2013-01-04 14:55:00,73.06,73.09,73.05,73.07,5400.0,64.6557,64.6823,64.6469,64.6646,5400.0
2013-01-04 15:00:00,73.11,73.12,73.08,73.11,3500.0,64.7,64.7088,64.6734,64.7,3500.0
2013-01-04 15:05:00,73.09,73.13,73.09,73.09,15700.0,64.6823,64.7177,64.6823,64.6823,15700.0
2013-01-04 15:10:00,73.1,73.15,73.1,73.13,4500.0,64.6911,64.7354,64.6911,64.7177,4500.0
2013-01-04 15:15:00,73.12,73.12,73.1,73.1,4300.0,64.7088,64.7088,64.6911,64.6911,4300.0
2013-01-04 15:20:00,73.12,73.2,73.1,73.18,5000.0,64.7088,64.7796,64.6911,64.7619,5000.0
2013-01-04 15:25:00,73.19,73.21,73.17,73.21,34600.0,64.7708,64.7885,64.7531,64.7885,34600.0
2013-01-04 15:30:00,73.21,73.22,73.17,73.18,8700.0,64.7885,64.7973,64.7531,64.7619,8700.0
2013-01-04 15:35:00,73.18,73.18,73.16,73.18,6000.0,64.7619,64.7619,64.7442,64.7619,6000.0
2013-01-04 15:40:00,73.18,73.19,73.16,73.19,7300.0,64.7619,64.7708,64.7442,64.7708,7300.0
2013-01-04 15:45:00,73.19,73.19,73.08,73.09,30300.0,64.7708,64.7708,64.6734,64.6823,30300.0
2013-01-04 15:50:00,73.11,73.15,73.09,73.14,15200.0,64.7,64.7354,64.6823,64.7265,15200.0
2013-01-04 15:55:00,73.15,73.16,73.05,73.07,10400.0,64.7354,64.7442,64.6469,64.6646,10400.0
2013-01-07 09:30:00,72.81,72.82,72.7,72.7,19400.0,64.4345,64.4433,64.3371,64.3371,19400.0
2013-01-07 09:35:00,72.76,72.76,72.76,72.76,100.0,64.3902,64.3902,64.3902,64.3902,100.0
2013-01-07 09:40:00,72.73,72.8,72.72,72.79,4600.0,64.3637,64.4256,64.3548,64.4168,4600.0
2013-01-07 09:45:00,72.82,72.83,72.75,72.75,1700.0,64.4433,64.4522,64.3814,64.3814,1700.0
2013-01-07 09:50:00,72.74,72.74,72.67,72.7,3200.0,64.3725,64.3725,64.3106,64.3371,3200.0
2013-01-07 09:55:00,72.72,72.79,72.71,72.78,4300.0,64.3548,64.4168,64.346,64.4079,4300.0
2013-01-07 10:00:00,72.77,72.83,72.77,72.83,1000.0,64.3991,64.4522,64.3991,64.4522,1000.0
2013-01-07 10:05:00,72.83,72.85,72.8,72.85,21900.0,64.4522,64.4699,64.4256,64.4699,21900.0
2013-01-07 10:10:00,72.86,72.88,72.78,72.79,13800.0,64.4787,64.4964,64.4079,64.4168,13800.0
2013-01-07 10:15:00,72.82,72.82,72.78,72.8,14300.0,64.4433,64.4433,64.4079,64.4256,14300.0
2013-01-07 10:20:00,72.82,72.84,72.78,72.81,6400.0,64.4433,64.461,64.4079,64.4345,6400.0
2013-01-07 10:25:00,72.85,72.9,72.84,72.89,3800.0,64.4699,64.5141,64.461,64.5053,3800.0
2013-01-07 10:30:00,72.88,72.9,72.86,72.9,7900.0,64.4964,64.5141,64.4787,64.5141,7900.0
2013-01-07 10:35:00,72.89,72.89,72.87,72.88,14100.0,64.5053,64.5053,64.4876,64.4964,14100.0
2013-01-07 10:40:00,72.88,72.9,72.86,72.89,5800.0,64.4964,64.5141,64.4787,64.5053,5800.0
2013-01-07 10:45:00,72.89,72.93,72.89,72.92,1500.0,64.5053,64.5407,64.5053,64.5318,1500.0
2013-01-07 10:50:00,72.9,72.9,72.87,72.87,1500.0,64.5141,64.5141,64.4876,64.4876,1500.0
2013-01-07 10:55:00,72.86,72.88,72.84,72.84,2200.0,64.4787,64.4964,64.461,64.461,2200.0
2013-01-07 11:00:00,72.83,72.88,72.83,72.85,4700.0,64.4522,64.4964,64.4522,64.4699,4700.0
2013-01-07 11:05:00,72.85,72.9,72.85,72.89,6500.0,64.4699,64.5141,64.4699,64.5053,6500.0
2013-01-07 11:10:00,72.88,72.89,72.87,72.89,2800.0,64.4964,64.5053,64.4876,64.5053,2800.0
2013-01-07 11:15:00,72.9,72.9,72.81,72.83,99700.0,64.5141,64.5141,64.4345,64.4522,99700.0
2013-01-07 11:20:00,72.86,72.87,72.85,72.87,4000.0,64.4787,64.4876,64.4699,64.4876,4000.0
2013-01-07 11:25:00,72.87,72.93,72.87,72.89,18600.0,64.4876,64.5407,64.4876,64.5053,18600.0
2013-01-07 11:30:00,72.92,72.92,72.89,72.92,6500.0,64.5318,64.5318,64.5053,64.5318,6500.0
2013-01-07 11:35:00,72.92,72.92,72.88,72.88,2500.0,64.5318,64.5318,64.4964,64.4964,2500.0
2013-01-07 11:40:00,72.89,72.9,72.86,72.86,1100.0,64.5053,64.5141,64.4787,64.4787,1100.0
2013-01-07 11:45:00,72.86,72.86,72.77,72.77,5300.0,64.4787,64.4787,64.3991,64.3991,5300.0
2013-01-07 11:50:00,72.79,72.81,72.77,72.77,1900.0,64.4168,64.4345,64.3991,64.3991,1900.0
2013-01-07 11:55:00,72.76,72.78,72.74,72.74,2900.0,64.3902,64.4079,64.3725,64.3725,2900.0
2013-01-07 12:00:00,72.72,72.75,72.7,72.74,6900.0,64.3548,64.3814,64.3371,64.3725,6900.0
2013-01-07 12:05:00,72.74,72.74,72.71,72.73,43000.0,64.3725,64.3725,64.346,64.3637,43000.0
2013-01-07 12:10:00,72.72,72.74,72.72,72.74,44800.0,64.3548,64.3725,64.3548,64.3725,44800.0
2013-01-07 12:15:00,72.76,72.77,72.73,72.77,7200.0,64.3902,64.3991,64.3637,64.3991,7200.0
2013-01-07 12:20:00,72.77,72.77,72.74,72.75,1500.0,64.3991,64.3991,64.3725,64.3814,1500.0
2013-01-07 12:25:00,72.75,72.75,72.68,72.68,3800.0,64.3814,64.3814,64.3194,64.3194,3800.0
2013-01-07 12:30:00,72.72,72.74,72.69,72.69,1700.0,64.3548,64.3725,64.3283,64.3283,1700.0
2013-01-07 12:35:00,72.7,72.72,72.69,72.72,19600.0,64.3371,64.3548,64.3283,64.3548,19600.0
2013-01-07 12:40:00,72.73,72.73,72.7,72.7,4100.0,64.3637,64.3637,64.3371,64.3371,4100.0
2013-01-07 12:45:00,72.72,72.74,72.72,72.74,700.0,64.3548,64.3725,64.3548,64.3725,700.0
2013-01-07 12:50:00,72.74,72.74,72.69,72.69,2000.0,64.3725,64.3725,64.3283,64.3283,2000.0
2013-01-07 12:55:00,72.72,72.72,72.68,72.71,1600.0,64.3548,64.3548,64.3194,64.346,1600.0
2013-01-07 13:00:00,72.72,72.77,72.72,72.76,4100.0,64.3548,64.3991,64.3548,64.3902,4100.0
2013-01-07 13:05:00,72.76,72.78,72.74,72.77,10500.0,64.3902,64.4079,64.3725,64.3991,10500.0
2013-01-07 13:10:00,72.77,72.79,72.76,72.78,2200.0,64.3991,64.4168,64.3902,64.4079,2200.0
2013-01-07 13:15:00,72.79,72.79,72.76,72.78,10500.0,64.4168,64.4168,64.3902,64.4079,10500.0
2013-01-07 13:20:00,72.79,72.79,72.77,72.78,2500.0,64.4168,64.4168,64.3991,64.4079,2500.0
2013-01-07 13:25:00,72.78,72.81,72.77,72.81,9100.0,64.4079,64.4345,64.3991,64.4345,9100.0
2013-01-07 13:30:00,72.8,72.8,72.77,72.77,6300.0,64.4256,64.4256,64.3991,64.3991,6300.0
2013-01-07 13:35:00,72.76,72.76,72.72,72.74,5100.0,64.3902,64.3902,64.3548,64.3725,5100.0
2013-01-07 13:40:00,72.75,72.75,72.67,72.68,7700.0,64.3814,64.3814,64.3106,64.3194,7700.0
2013-01-07 13:45:00,72.68,72.72,72.68,72.72,1600.0,64.3194,64.3548,64.3194,64.3548,1600.0
2013-01-07 13:50:00,72.73,72.75,72.71,72.75,6300.0,64.3637,64.3814,64.346,64.3814,6300.0
2013-01-07 13:55:00,72.75,72.77,72.73,72.73,4000.0,64.3814,64.3991,64.3637,64.3637,4000.0
2013-01-07 14:00:00,72.75,72.76,72.75,72.75,2600.0,64.3814,64.3902,64.3814,64.3814,2600.0
2013-01-07 14:05:00,72.75,72.79,72.75,72.78,29400.0,64.3814,64.4168,64.3814,64.4079,29400.0
2013-01-07 14:10:00,72.78,72.81,72.77,72.77,4300.0,64.4079,64.4345,64.3991,64.3991,4300.0
2013-01-07 14:15:00,72.76,72.81,72.76,72.8,7500.0,64.3902,64.4345,64.3902,64.4256,7500.0
2013-01-07 14:20:00,72.78,72.81,72.78,72.81,4100.0,64.4079,64.4345,64.4079,64.4345,4100.0
2013-01-07 14:25:00,72.83,72.86,72.81,72.86,5100.0,64.4522,64.4787,64.4345,64.4787,5100.0
2013-01-07 14:30:00,72.86,72.91,72.86,72.88,1800.0,64.4787,64.523,64.4787,64.4964,1800.0
2013-01-07 14:35:00,72.86,72.88,72.86,72.88,4300.0,64.4787,64.4964,64.4787,64.4964,4300.0
2013-01-07 14:40:00,72.88,72.89,72.85,72.86,3100.0,64.4964,64.5053,64.4699,64.4787,3100.0
2013-01-07 14:45:00,72.86,72.88,72.86,72.87,11100.0,64.4787,64.4964,64.4787,64.4876,11100.0
2013-01-07 14:50:00,72.86,72.88,72.85,72.88,9700.0,64.4787,64.4964,64.4699,64.4964,9700.0
2013-01-07 14:55:00,72.87,72.9,72.85,72.88,11200.0,64.4876,64.5141,64.4699,64.4964,11200.0
2013-01-07 15:00:00,72.89,72.89,72.86,72.86,23200.0,64.5053,64.5053,64.4787,64.4787,23200.0
2013-01-07 15:05:00,72.87,72.87,72.85,72.86,4000.0,64.4876,64.4876,64.4699,64.4787,4000.0
2013-01-07 15:10:00,72.85,72.92,72.85,72.9,14400.0,64.4699,64.5318,64.4699,64.5141,14400.0
2013-01-07 15:15:00,72.91,72.95,72.91,72.93,2800.0,64.523,64.5584,64.523,64.5407,2800.0
2013-01-07 15:20:00,72.93,72.96,72.92,72.95,29800.0,64.5407,64.5672,64.5318,64.5584,29800.0
2013-01-07 15:25:00,72.95,73.01,72.95,72.97,11400.0,64.5584,64.6115,64.5584,64.5761,11400.0
2013-01-07 15:30:00,72.97,72.99,72.95,72.95,12500.0,64.5761,64.5938,64.5584,64.5584,12500.0
2013-01-07 15:35:00,72.95,72.95,72.89,72.89,8900.0,64.5584,64.5584,64.5053,64.5053,8900.0
2013-01-07 15:40:00,72.89,72.92,72.89,72.92,8500.0,64.5053,64.5318,64.5053,64.5318,8500.0
2013-01-07 15:45:00,72.93,72.95,72.89,72.94,11900.0,64.5407,64.5584,64.5053,64.5495,11900.0
2013-01-07 15:50:00,72.92,72.96,72.91,72.92,11400.0,64.5318,64.5672,64.523,64.5318,11400.0
2013-01-07 15:55:00,72.92,72.94,72.89,72.9,31000.0,64.5318,64.5495,64.5053,64.5141,31000.0
2013-01-08 09:30:00,72.84,72.88,72.79,72.83,31900.0,64.461,64.4964,64.4168,64.4522,31900.0
2013-01-08 09:35:00,72.79,72.96,72.79,72.95,6700.0,64.4168,64.5672,64.4168,64.5584,6700.0
2013-01-08 09:40:00,72.93,72.96,72.9,72.96,3100.0,64.5407,64.5672,64.5141,64.5672,3100.0
2013-01-08 09:45:00,72.93,72.94,72.86,72.86,3100.0,64.5407,64.5495,64.4787,64.4787,3100.0
2013-01-08 09:50:00,72.83,72.83,72.79,72.79,2200.0,64.4522,64.4522,64.4168,64.4168,2200.0
2013-01-08 09:55:00,72.78,72.82,72.75,72.75,1800.0,64.4079,64.4433,64.3814,64.3814,1800.0
2013-01-08 10:00:00,72.75,72.78,72.72,72.73,30600.0,64.3814,64.4079,64.3548,64.3637,30600.0
2013-01-08 10:05:00,72.71,72.74,72.7,72.74,3300.0,64.346,64.3725,64.3371,64.3725,3300.0
2013-01-08 10:10:00,72.75,72.75,72.62,72.62,3800.0,64.3814,64.3814,64.2663,64.2663,3800.0
2013-01-08 10:15:00,72.62,72.64,72.61,72.64,4400.0,64.2663,64.284,64.2575,64.284,4400.0
2013-01-08 10:20:00,72.63,72.68,72.61,72.66,7400.0,64.2752,64.3194,64.2575,64.3017,7400.0
2013-01-08 10:25:00,72.67,72.69,72.62,72.69,1700.0,64.3106,64.3283,64.2663,64.3283,1700.0
2013-01-08 10:30:00,72.68,72.69,72.64,72.66,5000.0,64.3194,64.3283,64.284,64.3017,5000.0
2013-01-08 10:35:00,72.66,72.67,72.55,72.55,10800.0,64.3017,64.3106,64.2044,64.2044,10800.0
2013-01-08 10:40:00,72.53,72.58,72.52,72.57,12300.0,64.1867,64.2309,64.1778,64.2221,12300.0
2013-01-08 10:45:00,72.58,72.6,72.57,72.58,5400.0,64.2309,64.2486,64.2221,64.2309,5400.0
2013-01-08 10:50:00,72.56,72.58,72.54,72.54,3900.0,64.2132,64.2309,64.1955,64.1955,3900.0
2013-01-08 10:55:00,72.54,72.57,72.53,72.56,6500.0,64.1955,64.2221,64.1867,64.2132,6500.0
2013-01-08 11:00:00,72.54,72.56,72.5,72.56,8600.0,64.1955,64.2132,64.1601,64.2132,8600.0
2013-01-08 11:05:00,72.55,72.57,72.48,72.48,7400.0,64.2044,64.2221,64.1424,64.1424,7400.0
2013-01-08 11:10:00,72.46,72.48,72.45,72.46,6400.0,64.1247,64.1424,64.1159,64.1247,6400.0
2013-01-08 11:15:00,72.47,72.49,72.42,72.42,7600.0,64.1336,64.1513,64.0893,64.0893,7600.0
2013-01-08 11:20:00,72.43,72.46,72.41,72.46,4700.0,64.0982,64.1247,64.0805,64.1247,4700.0
2013-01-08 11:25:00,72.46,72.47,72.43,72.45,3700.0,64.1247,64.1336,64.0982,64.1159,3700.0
2013-01-08 11:30:00,72.46,72.5,72.46,72.5,4400.0,64.1247,64.1601,64.1247,64.1601,4400.0
2013-01-08 11:35:00,72.5,72.54,72.49,72.54,4600.0,64.1601,64.1955,64.1513,64.1955,4600.0
2013-01-08 11:40:00,72.54,72.56,72.54,72.55,1900.0,64.1955,64.2132,64.1955,64.2044,1900.0
2013-01-08 11:45:00,72.56,72.58,72.54,72.54,29800.0,64.2132,64.2309,64.1955,64.1955,29800.0
2013-01-08 11:50:00,72.56,72.57,72.53,72.54,2500.0,64.2132,64.2221,64.1867,64.1955,2500.0
2013-01-08 11:55:00,72.54,72.58,72.54,72.56,5500.0,64.1955,64.2309,64.1955,64.2132,5500.0
2013-01-08 12:00:00,72.58,72.62,72.57,72.61,4700.0,64.2309,64.2663,64.2221,64.2575,4700.0
2013-01-08 12:05:00,72.61,72.62,72.59,72.6,1900.0,64.2575,64.2663,64.2398,64.2486,1900.0
2013-01-08 12:10:00,72.59,72.61,72.59,72.61,2800.0,64.2398,64.2575,64.2398,64.2575,2800.0
2013-01-08 12:15:00,72.61,72.62,72.6,72.61,8100.0,64.2575,64.2663,64.2486,64.2575,8100.0
2013-01-08 12:20:00,72.62,72.63,72.6,72.6,4300.0,64.2663,64.2752,64.2486,64.2486,4300.0
2013-01-08 12:25:00,72.6,72.6,72.56,72.57,6400.0,64.2486,64.2486,64.2132,64.2221,6400.0
2013-01-08 12:30:00,72.58,72.59,72.57,72.58,3400.0,64.2309,64.2398,64.2221,64.2309,3400.0
2013-01-08 12:35:00,72.57,72.57,72.51,72.51,1600.0,64.2221,64.2221,64.169,64.169,1600.0
2013-01-08 12:40:00,72.52,72.53,72.5,72.53,4200.0,64.1778,64.1867,64.1601,64.1867,4200.0
2013-01-08 12:45:00,72.55,72.55,72.53,72.53,300.0,64.2044,64.2044,64.1867,64.1867,300.0
2013-01-08 12:50:00,72.5,72.52,72.5,72.51,5000.0,64.1601,64.1778,64.1601,64.169,5000.0
2013-01-08 12:55:00,72.5,72.5,72.48,72.5,2500.0,64.1601,64.1601,64.1424,64.1601,2500.0
2013-01-08 13:00:00,72.5,72.53,72.5,72.53,2400.0,64.1601,64.1867,64.1601,64.1867,2400.0
2013-01-08 13:05:00,72.55,72.55,72.54,72.54,2900.0,64.2044,64.2044,64.1955,64.1955,2900.0
2013-01-08 13:10:00,72.55,72.57,72.55,72.57,2900.0,64.2044,64.2221,64.2044,64.2221,2900.0
2013-01-08 13:15:00,72.58,72.63,72.57,72.61,1800.0,64.2309,64.2752,64.2221,64.2575,1800.0
2013-01-08 13:20:00,72.63,72.64,72.63,72.63,6800.0,64.2752,64.284,64.2752,64.2752,6800.0
2013-01-08 13:25:00,72.63,72.65,72.62,72.63,7700.0,64.2752,64.2929,64.2663,64.2752,7700.0
2013-01-08 13:30:00,72.63,72.67,72.63,72.66,9900.0,64.2752,64.3106,64.2752,64.3017,9900.0
2013-01-08 13:35:00,72.65,72.66,72.64,72.65,3500.0,64.2929,64.3017,64.284,64.2929,3500.0
2013-01-08 13:40:00,72.64,72.66,72.63,72.65,6900.0,64.284,64.3017,64.2752,64.2929,6900.0
2013-01-08 13:45:00,72.64,72.64,72.62,72.62,5600.0,64.284,64.284,64.2663,64.2663,5600.0
2013-01-08 13:50:00,72.63,72.66,72.62,72.65,18900.0,64.2752,64.3017,64.2663,64.2929,18900.0
2013-01-08 13:55:00,72.66,72.7,72.66,72.69,13700.0,64.3017,64.3371,64.3017,64.3283,13700.0
2013-01-08 14:00:00,72.71,72.76,72.7,72.73,8800.0,64.346,64.3902,64.3371,64.3637,8800.0
2013-01-08 14:05:00,72.72,72.74,72.7,72.7,15300.0,64.3548,64.3725,64.3371,64.3371,15300.0
2013-01-08 14:10:00,72.71,72.72,72.71,72.72,3700.0,64.346,64.3548,64.346,64.3548,3700.0
2013-01-08 14:15:00,72.72,72.73,72.7,72.7,12700.0,64.3548,64.3637,64.3371,64.3371,12700.0
2013-01-08 14:20:00,72.69,72.71,72.66,72.69,2800.0,64.3283,64.346,64.3017,64.3283,2800.0
2013-01-08 14:25:00,72.69,72.71,72.67,72.68,3800.0,64.3283,64.346,64.3106,64.3194,3800.0
2013-01-08 14:30:00,72.68,72.71,72.67,72.67,9900.0,64.3194,64.346,64.3106,64.3106,9900.0
2013-01-08 14:35:00,72.66,72.66,72.62,72.66,14400.0,64.3017,64.3017,64.2663,64.3017,14400.0
2013-01-08 14:40:00,72.66,72.66,72.59,72.59,4400.0,64.3017,64.3017,64.2398,64.2398,4400.0
2013-01-08 14:45:00,72.62,72.66,72.61,72.66,4300.0,64.2663,64.3017,64.2575,64.3017,4300.0
2013-01-08 14:50:00,72.66,72.66,72.64,72.65,4600.0,64.3017,64.3017,64.284,64.2929,4600.0
2013-01-08 14:55:00,72.65,72.65,72.62,72.62,2300.0,64.2929,64.2929,64.2663,64.2663,2300.0
2013-01-08 15:00:00,72.63,72.69,72.63,72.69,17900.0,64.2752,64.3283,64.2752,64.3283,17900.0
2013-01-08 15:05:00,72.7,72.7,72.68,72.69,9500.0,64.3371,64.3371,64.3194,64.3283,9500.0
2013-01-08 15:10:00,72.72,72.76,72.71,72.76,5800.0,64.3548,64.3902,64.346,64.3902,5800.0
2013-01-08 15:15:00,72.75,72.77,72.73,72.73,4000.0,64.3814,64.3991,64.3637,64.3637,4000.0
2013-01-08 15:20:00,72.75,72.81,72.74,72.77,7800.0,64.3814,64.4345,64.3725,64.3991,7800.0
2013-01-08 15:25:00,72.76,72.8,72.76,72.79,4200.0,64.3902,64.4256,64.3902,64.4168,4200.0
2013-01-08 15:30:00,72.8,72.81,72.78,72.78,6300.0,64.4256,64.4345,64.4079,64.4079,6300.0
2013-01-08 15:35:00,72.78,72.78,72.71,72.71,4300.0,64.4079,64.4079,64.346,64.346,4300.0
2013-01-08 15:40:00,72.7,72.72,72.68,72.71,13000.0,64.3371,64.3548,64.3194,64.346,13000.0
2013-01-08 15:45:00,72.72,72.72,72.65,72.68,7200.0,64.3548,64.3548,64.2929,64.3194,7200.0
2013-01-08 15:50:00,72.69,72.79,72.69,72.76,27400.0,64.3283,64.4168,64.3283,64.3902,27400.0
2013-01-08 15:55:00,72.74,72.77,72.74,72.76,6900.0,64.3725,64.3991,64.3725,64.3902,6900.0
2013-01-09 09:30:00,72.99,73.04,72.97,72.98,26300.0,64.5938,64.638,64.5761,64.5849,26300.0
2013-01-09 09:35:00,72.98,73.01,72.97,72.99,5300.0,64.5849,64.6115,64.5761,64.5938,5300.0
2013-01-09 09:40:00,72.96,72.96,72.9,72.9,6600.0,64.5672,64.5672,64.5141,64.5141,6600.0
2013-01-09 09:45:00,72.91,72.97,72.91,72.94,2800.0,64.523,64.5761,64.523,64.5495,2800.0
2013-01-09 09:50:00,72.94,73.04,72.94,73.03,7200.0,64.5495,64.638,64.5495,64.6292,7200.0
2013-01-09 09:55:00,73.03,73.09,73.03,73.07,10400.0,64.6292,64.6823,64.6292,64.6646,10400.0
2013-01-09 10:00:00,73.07,73.11,73.07,73.1,3400.0,64.6646,64.7,64.6646,64.6911,3400.0
2013-01-09 10:05:00,73.1,73.12,73.05,73.09,4700.0,64.6911,64.7088,64.6469,64.6823,4700.0
2013-01-09 10:10:00,73.1,73.16,73.1,73.12,9200.0,64.6911,64.7442,64.6911,64.7088,9200.0
2013-01-09 10:15:00,73.13,73.19,73.12,73.18,4500.0,64.7177,64.7708,64.7088,64.7619,4500.0
2013-01-09 10:20:00,73.19,73.19,73.16,73.16,3300.0,64.7708,64.7708,64.7442,64.7442,3300.0
2013-01-09 10:25:00,73.16,73.2,73.15,73.19,6900.0,64.7442,64.7796,64.7354,64.7708,6900.0
2013-01-09 10:30:00,73.18,73.19,73.14,73.15,8000.0,64.7619,64.7708,64.7265,64.7354,8000.0
2013-01-09 10:35:00,73.14,73.16,73.12,73.14,12500.0,64.7265,64.7442,64.7088,64.7265,12500.0
2013-01-09 10:40:00,73.14,73.15,73.1,73.11,13000.0,64.7265,64.7354,64.6911,64.7,13000.0
2013-01-09 10:45:00,73.13,73.13,73.06,73.09,7100.0,64.7177,64.7177,64.6557,64.6823,7100.0
2013-01-09 10:50:00,73.08,73.12,73.07,73.1,1200.0,64.6734,64.7088,64.6646,64.6911,1200.0
2013-01-09 10:55:00,73.11,73.14,73.1,73.13,4800.0,64.7,64.7265,64.6911,64.7177,4800.0
2013-01-09 11:00:00,73.14,73.16,73.1,73.14,7600.0,64.7265,64.7442,64.6911,64.7265,7600.0
2013-01-09 11:05:00,73.14,73.18,73.14,73.18,5600.0,64.7265,64.7619,64.7265,64.7619,5600.0
2013-01-09 11:10:00,73.18,73.18,73.15,73.15,3400.0,64.7619,64.7619,64.7354,64.7354,3400.0
2013-01-09 11:15:00,73.15,73.15,73.13,73.14,3700.0,64.7354,64.7354,64.7177,64.7265,3700.0
2013-01-09 11:20:00,73.14,73.14,73.1,73.13,10400.0,64.7265,64.7265,64.6911,64.7177,10400.0
2013-01-09 11:25:00,73.13,73.14,73.13,73.14,800.0,64.7177,64.7265,64.7177,64.7265,800.0
2013-01-09 11:30:00,73.16,73.18,73.14,73.14,6300.0,64.7442,64.7619,64.7265,64.7265,6300.0
2013-01-09 11:35:00,73.14,73.14,73.13,73.14,2900.0,64.7265,64.7265,64.7177,64.7265,2900.0
2013-01-09 11:40:00,73.15,73.17,73.14,73.15,5800.0,64.7354,64.7531,64.7265,64.7354,5800.0
2013-01-09 11:45:00,73.16,73.17,73.15,73.17,7800.0,64.7442,64.7531,64.7354,64.7531,7800.0
2013-01-09 11:50:00,73.17,73.19,73.08,73.08,10100.0,64.7531,64.7708,64.6734,64.6734,10100.0
2013-01-09 11:55:00,73.11,73.12,73.09,73.11,8000.0,64.7,64.7088,64.6823,64.7,8000.0
2013-01-09 12:00:00,73.14,73.14,73.11,73.12,8500.0,64.7265,64.7265,64.7,64.7088,8500.0
2013-01-09 12:05:00,73.11,73.13,73.1,73.12,3400.0,64.7,64.7177,64.6911,64.7088,3400.0
2013-01-09 12:10:00,73.13,73.14,73.12,73.12,6600.0,64.7177,64.7265,64.7088,64.7088,6600.0
2013-01-09 12:15:00,73.12,73.13,73.1,73.12,5200.0,64.7088,64.7177,64.6911,64.7088,5200.0
2013-01-09 12:20:00,73.12,73.14,73.1,73.1,3500.0,64.7088,64.7265,64.6911,64.6911,3500.0
2013-01-09 12:25:00,73.11,73.13,73.1,73.1,6000.0,64.7,64.7177,64.6911,64.6911,6000.0
2013-01-09 12:30:00,73.11,73.12,73.06,73.1,4900.0,64.7,64.7088,64.6557,64.6911,4900.0
2013-01-09 12:35:00,73.1,73.1,73.04,73.05,2400.0,64.6911,64.6911,64.638,64.6469,2400.0
2013-01-09 12:40:00,73.06,73.08,73.0,73.0,5800.0,64.6557,64.6734,64.6026,64.6026,5800.0
2013-01-09 12:45:00,72.96,73.02,72.96,73.01,2900.0,64.5672,64.6203,64.5672,64.6115,2900.0
2013-01-09 12:50:00,73.01,73.01,72.98,72.98,2200.0,64.6115,64.6115,64.5849,64.5849,2200.0
2013-01-09 12:55:00,73.0,73.04,72.99,73.04,1500.0,64.6026,64.638,64.5938,64.638,1500.0
2013-01-09 13:00:00,73.04,73.04,73.01,73.04,7300.0,64.638,64.638,64.6115,64.638,7300.0
2013-01-09 13:05:00,73.02,73.05,73.01,73.02,4400.0,64.6203,64.6469,64.6115,64.6203,4400.0
2013-01-09 13:10:00,73.01,73.01,72.99,73.0,1600.0,64.6115,64.6115,64.5938,64.6026,1600.0
2013-01-09 13:15:00,73.02,73.05,73.01,73.05,22600.0,64.6203,64.6469,64.6115,64.6469,22600.0
2013-01-09 13:20:00,73.04,73.06,73.04,73.05,9400.0,64.638,64.6557,64.638,64.6469,9400.0
2013-01-09 13:25:00,73.05,73.07,73.04,73.06,10300.0,64.6469,64.6646,64.638,64.6557,10300.0
2013-01-09 13:30:00,73.07,73.09,73.06,73.07,6500.0,64.6646,64.6823,64.6557,64.6646,6500.0
2013-01-09 13:35:00,73.06,73.11,73.03,73.11,6000.0,64.6557,64.7,64.6292,64.7,6000.0
2013-01-09 13:40:00,73.12,73.12,73.08,73.08,21600.0,64.7088,64.7088,64.6734,64.6734,21600.0
2013-01-09 13:45:00,73.1,73.12,73.1,73.11,3700.0,64.6911,64.7088,64.6911,64.7,3700.0
2013-01-09 13:50:00,73.1,73.11,73.08,73.1,2400.0,64.6911,64.7,64.6734,64.6911,2400.0
2013-01-09 13:55:00,73.09,73.1,73.07,73.09,21200.0,64.6823,64.6911,64.6646,64.6823,21200.0
2013-01-09 14:00:00,73.08,73.11,73.07,73.11,12900.0,64.6734,64.7,64.6646,64.7,12900.0
2013-01-09 14:05:00,73.1,73.11,73.09,73.1,14100.0,64.6911,64.7,64.6823,64.6911,14100.0
2013-01-09 14:10:00,73.1,73.12,73.09,73.11,17800.0,64.6911,64.7088,64.6823,64.7,17800.0
2013-01-09 14:15:00,73.12,73.14,73.12,73.12,3100.0,64.7088,64.7265,64.7088,64.7088,3100.0
2013-01-09 14:20:00,73.12,73.12,73.08,73.08,9400.0,64.7088,64.7088,64.6734,64.6734,9400.0
2013-01-09 14:25:00,73.09,73.1,73.08,73.08,4400.0,64.6823,64.6911,64.6734,64.6734,4400.0
2013-01-09 14:30:00,73.1,73.1,73.08,73.09,16400.0,64.6911,64.6911,64.6734,64.6823,16400.0
2013-01-09 14:35:00,73.09,73.09,73.04,73.07,8800.0,64.6823,64.6823,64.638,64.6646,8800.0
2013-01-09 14:40:00,73.06,73.07,73.04,73.04,4800.0,64.6557,64.6646,64.638,64.638,4800.0
2013-01-09 14:45:00,73.05,73.06,73.03,73.03,7300.0,64.6469,64.6557,64.6292,64.6292,7300.0
2013-01-09 14:50:00,73.04,73.06,72.98,72.98,18300.0,64.638,64.6557,64.5849,64.5849,18300.0
2013-01-09 14:55:00,72.99,73.01,72.98,72.99,5800.0,64.5938,64.6115,64.5849,64.5938,5800.0
2013-01-09 15:00:00,72.98,72.99,72.95,72.97,9100.0,64.5849,64.5938,64.5584,64.5761,9100.0
2013-01-09 15:05:00,72.97,72.98,72.94,72.96,12600.0,64.5761,64.5849,64.5495,64.5672,12600.0
2013-01-09 15:10:00,72.94,73.0,72.93,73.0,5100.0,64.5495,64.6026,64.5407,64.6026,5100.0
2013-01-09 15:15:00,73.0,73.01,72.98,73.0,6400.0,64.6026,64.6115,64.5849,64.6026,6400.0
2013-01-09 15:20:00,72.97,73.05,72.97,73.03,11600.0,64.5761,64.6469,64.5761,64.6292,11600.0
2013-01-09 15:25:00,73.02,73.03,73.01,73.03,7000.0,64.6203,64.6292,64.6115,64.6292,7000.0
2013-01-09 15:30:00,73.03,73.04,72.98,72.99,13200.0,64.6292,64.638,64.5849,64.5938,13200.0
2013-01-09 15:35:00,72.98,73.02,72.98,72.99,4100.0,64.5849,64.6203,64.5849,64.5938,4100.0
2013-01-09 15:40:00,73.01,73.01,72.96,72.97,11000.0,64.6115,64.6115,64.5672,64.5761,11000.0
2013-01-09 15:45:00,72.98,73.02,72.98,73.0,12900.0,64.5849,64.6203,64.5849,64.6026,12900.0
2013-01-09 15:50:00,73.0,73.04,72.99,72.99,11000.0,64.6026,64.638,64.5938,64.5938,11000.0
2013-01-09 15:55:00,72.99,73.05,72.98,73.05,8000.0,64.5938,64.6469,64.5849,64.6469,8000.0
2013-01-10 09:30:00,73.46,73.48,73.39,73.41,16500.0,65.0097,65.0274,64.9478,64.9655,16500.0
2013-01-10 09:35:00,73.41,73.41,73.34,73.36,2800.0,64.9655,64.9655,64.9035,64.9212,2800.0
2013-01-10 09:40:00,73.34,73.34,73.28,73.28,2100.0,64.9035,64.9035,64.8504,64.8504,2100.0
2013-01-10 09:45:00,73.33,73.34,73.24,73.24,4000.0,64.8947,64.9035,64.815,64.815,4000.0
2013-01-10 09:50:00,73.28,73.28,73.25,73.26,2000.0,64.8504,64.8504,64.8239,64.8327,2000.0
2013-01-10 09:55:00,73.29,73.34,73.27,73.31,3200.0,64.8593,64.9035,64.8416,64.877,3200.0
2013-01-10 10:00:00,73.34,73.34,73.25,73.29,3800.0,64.9035,64.9035,64.8239,64.8593,3800.0
2013-01-10 10:05:00,73.28,73.33,73.28,73.31,1800.0,64.8504,64.8947,64.8504,64.877,1800.0
2013-01-10 10:10:00,73.29,73.34,73.27,73.3,2100.0,64.8593,64.9035,64.8416,64.8681,2100.0
2013-01-10 10:15:00,73.28,73.28,73.22,73.27,8600.0,64.8504,64.8504,64.7973,64.8416,8600.0
2013-01-10 10:20:00,73.27,73.29,73.2,73.25,6300.0,64.8416,64.8593,64.7796,64.8239,6300.0
2013-01-10 10:25:00,73.27,73.28,73.19,73.19,4300.0,64.8416,64.8504,64.7708,64.7708,4300.0
2013-01-10 10:30:00,73.18,73.18,73.04,73.11,21000.0,64.7619,64.7619,64.638,64.7,21000.0
2013-01-10 10:35:00,73.09,73.09,73.01,73.07,6100.0,64.6823,64.6823,64.6115,64.6646,6100.0
2013-01-10 10:40:00,73.05,73.1,73.01,73.09,6900.0,64.6469,64.6911,64.6115,64.6823,6900.0
2013-01-10 10:45:00,73.08,73.1,73.03,73.04,16100.0,64.6734,64.6911,64.6292,64.638,16100.0
2013-01-10 10:50:00,73.05,73.12,73.05,73.12,5300.0,64.6469,64.7088,64.6469,64.7088,5300.0
2013-01-10 10:55:00,73.11,73.12,73.02,73.02,10900.0,64.7,64.7088,64.6203,64.6203,10900.0
2013-01-10 11:00:00,73.0,73.04,72.98,73.04,6100.0,64.6026,64.638,64.5849,64.638,6100.0
2013-01-10 11:05:00,73.02,73.03,73.01,73.03,1500.0,64.6203,64.6292,64.6115,64.6292,1500.0
2013-01-10 11:10:00,73.02,73.02,72.93,72.93,11700.0,64.6203,64.6203,64.5407,64.5407,11700.0
2013-01-10 11:15:00,72.91,72.91,72.88,72.89,10800.0,64.523,64.523,64.4964,64.5053,10800.0
2013-01-10 11:20:00,72.92,72.95,72.92,72.95,5500.0,64.5318,64.5584,64.5318,64.5584,5500.0
2013-01-10 11:25:00,72.95,73.0,72.95,73.0,12700.0,64.5584,64.6026,64.5584,64.6026,12700.0
2013-01-10 11:30:00,73.01,73.02,73.0,73.01,3400.0,64.6115,64.6203,64.6026,64.6115,3400.0
2013-01-10 11:35:00,73.02,73.03,73.0,73.02,3500.0,64.6203,64.6292,64.6026,64.6203,3500.0
2013-01-10 11:40:00,73.02,73.03,72.99,73.03,4000.0,64.6203,64.6292,64.5938,64.6292,4000.0
2013-01-10 11:45:00,73.03,73.04,73.02,73.02,5300.0,64.6292,64.638,64.6203,64.6203,5300.0
2013-01-10 11:50:00,73.02,73.03,73.0,73.01,3900.0,64.6203,64.6292,64.6026,64.6115,3900.0
2013-01-10 11:55:00,73.0,73.04,73.0,73.04,3500.0,64.6026,64.638,64.6026,64.638,3500.0
2013-01-10 12:00:00,73.03,73.04,73.02,73.02,6700.0,64.6292,64.638,64.6203,64.6203,6700.0
2013-01-10 12:05:00,73.01,73.03,73.0,73.02,3400.0,64.6115,64.6292,64.6026,64.6203,3400.0
2013-01-10 12:10:00,73.01,73.07,73.01,73.06,7300.0,64.6115,64.6646,64.6115,64.6557,7300.0
2013-01-10 12:15:00,73.06,73.08,73.05,73.08,11800.0,64.6557,64.6734,64.6469,64.6734,11800.0
2013-01-10 12:20:00,73.09,73.1,73.07,73.07,9600.0,64.6823,64.6911,64.6646,64.6646,9600.0
2013-01-10 12:25:00,73.06,73.09,73.06,73.09,6700.0,64.6557,64.6823,64.6557,64.6823,6700.0
2013-01-10 12:30:00,73.1,73.1,73.08,73.08,1700.0,64.6911,64.6911,64.6734,64.6734,1700.0
2013-01-10 12:35:00,73.08,73.1,73.08,73.08,6000.0,64.6734,64.6911,64.6734,64.6734,6000.0
2013-01-10 12:40:00,73.1,73.1,73.06,73.06,2100.0,64.6911,64.6911,64.6557,64.6557,2100.0
2013-01-10 12:45:00,73.07,73.09,73.06,73.06,4300.0,64.6646,64.6823,64.6557,64.6557,4300.0
2013-01-10 12:50:00,73.07,73.08,73.05,73.08,1600.0,64.6646,64.6734,64.6469,64.6734,1600.0
2013-01-10 12:55:00,73.06,73.14,73.06,73.14,2400.0,64.6557,64.7265,64.6557,64.7265,2400.0
2013-01-10 13:00:00,73.17,73.17,73.13,73.14,9600.0,64.7531,64.7531,64.7177,64.7265,9600.0
2013-01-10 13:05:00,73.14,73.17,73.12,73.12,6400.0,64.7265,64.7531,64.7088,64.7088,6400.0
2013-01-10 13:10:00,73.14,73.14,73.11,73.12,2300.0,64.7265,64.7265,64.7,64.7088,2300.0
2013-01-10 13:15:00,73.11,73.13,73.1,73.13,20100.0,64.7,64.7177,64.6911,64.7177,20100.0
2013-01-10 13:20:00,73.13,73.17,73.13,73.16,4500.0,64.7177,64.7531,64.7177,64.7442,4500.0
2013-01-10 13:25:00,73.14,73.16,73.13,73.14,5300.0,64.7265,64.7442,64.7177,64.7265,5300.0
2013-01-10 13:30:00,73.13,73.17,73.13,73.17,2100.0,64.7177,64.7531,64.7177,64.7531,2100.0
2013-01-10 13:35:00,73.16,73.16,73.12,73.12,2200.0,64.7442,64.7442,64.7088,64.7088,2200.0
2013-01-10 13:40:00,73.14,73.15,73.12,73.12,3600.0,64.7265,64.7354,64.7088,64.7088,3600.0
2013-01-10 13:45:00,73.12,73.15,73.12,73.14,15000.0,64.7088,64.7354,64.7088,64.7265,15000.0
2013-01-10 13:50:00,73.15,73.15,73.13,73.13,14000.0,64.7354,64.7354,64.7177,64.7177,14000.0
2013-01-10 13:55:00,73.16,73.2,73.16,73.17,3600.0,64.7442,64.7796,64.7442,64.7531,3600.0
2013-01-10 14:00:00,73.16,73.17,73.15,73.17,2000.0,64.7442,64.7531,64.7354,64.7531,2000.0
2013-01-10 14:05:00,73.16,73.18,73.14,73.17,32500.0,64.7442,64.7619,64.7265,64.7531,32500.0
2013-01-10 14:10:00,73.16,73.16,73.11,73.11,8700.0,64.7442,64.7442,64.7,64.7,8700.0
2013-01-10 14:15:00,73.15,73.15,73.13,73.14,1500.0,64.7354,64.7354,64.7177,64.7265,1500.0
2013-01-10 14:20:00,73.13,73.16,73.12,73.12,3600.0,64.7177,64.7442,64.7088,64.7088,3600.0
2013-01-10 14:25:00,73.11,73.13,73.09,73.11,22300.0,64.7,64.7177,64.6823,64.7,22300.0
2013-01-10 14:30:00,73.12,73.13,73.1,73.13,4400.0,64.7088,64.7177,64.6911,64.7177,4400.0
2013-01-10 14:35:00,73.13,73.16,73.13,73.15,5900.0,64.7177,64.7442,64.7177,64.7354,5900.0
2013-01-10 14:40:00,73.15,73.24,73.15,73.24,7700.0,64.7354,64.815,64.7354,64.815,7700.0
2013-01-10 14:45:00,73.24,73.29,73.24,73.26,10800.0,64.815,64.8593,64.815,64.8327,10800.0
2013-01-10 14:50:00,73.27,73.33,73.27,73.31,13200.0,64.8416,64.8947,64.8416,64.877,13200.0
2013-01-10 14:55:00,73.32,73.35,73.3,73.3,4100.0,64.8858,64.9124,64.8681,64.8681,4100.0
2013-01-10 15:00:00,73.31,73.37,73.31,73.34,6100.0,64.877,64.9301,64.877,64.9035,6100.0
2013-01-10 15:05:00,73.37,73.37,73.33,73.34,2300.0,64.9301,64.9301,64.8947,64.9035,2300.0
2013-01-10 15:10:00,73.34,73.4,73.34,73.39,20800.0,64.9035,64.9566,64.9035,64.9478,20800.0
2013-01-10 15:15:00,73.39,73.39,73.34,73.38,10100.0,64.9478,64.9478,64.9035,64.9389,10100.0
2013-01-10 15:20:00,73.38,73.43,73.38,73.4,72800.0,64.9389,64.9832,64.9389,64.9566,72800.0
2013-01-10 15:25:00,73.4,73.42,73.38,73.41,10700.0,64.9566,64.9743,64.9389,64.9655,10700.0
2013-01-10 15:30:00,73.42,73.43,73.38,73.38,7000.0,64.9743,64.9832,64.9389,64.9389,7000.0
2013-01-10 15:35:00,73.38,73.41,73.38,73.39,4000.0,64.9389,64.9655,64.9389,64.9478,4000.0
2013-01-10 15:40:00,73.39,73.42,73.37,73.42,20400.0,64.9478,64.9743,64.9301,64.9743,20400.0
2013-01-10 15:45:00,73.42,73.46,73.41,73.45,21100.0,64.9743,65.0097,64.9655,65.0009,21100.0
2013-01-10 15:50:00,73.47,73.47,73.43,73.44,4600.0,65.0186,65.0186,64.9832,64.992,4600.0
2013-01-10 15:55:00,73.43,73.43,73.39,73.42,5300.0,64.9832,64.9832,64.9478,64.9743,5300.0
2013-01-11 09:30:00,73.47,73.53,73.43,73.49,30100.0,65.0186,65.0717,64.9832,65.0363,30100.0
2013-01-11 09:35:00,73.55,73.57,73.49,73.49,2700.0,65.0894,65.1071,65.0363,65.0363,2700.0
2013-01-11 09:40:00,73.49,73.54,73.47,73.52,29500.0,65.0363,65.0805,65.0186,65.0628,29500.0
2013-01-11 09:45:00,73.54,73.54,73.47,73.5,3000.0,65.0805,65.0805,65.0186,65.0451,3000.0
2013-01-11 09:50:00,73.49,73.49,73.46,73.46,2000.0,65.0363,65.0363,65.0097,65.0097,2000.0
2013-01-11 09:55:00,73.46,73.46,73.39,73.39,1200.0,65.0097,65.0097,64.9478,64.9478,1200.0
2013-01-11 10:00:00,73.38,73.43,73.38,73.42,5800.0,64.9389,64.9832,64.9389,64.9743,5800.0
2013-01-11 10:05:00,73.41,73.42,73.34,73.35,4700.0,64.9655,64.9743,64.9035,64.9124,4700.0
2013-01-11 10:10:00,73.37,73.41,73.36,73.4,5300.0,64.9301,64.9655,64.9212,64.9566,5300.0
2013-01-11 10:15:00,73.39,73.41,73.38,73.38,3100.0,64.9478,64.9655,64.9389,64.9389,3100.0
2013-01-11 10:20:00,73.35,73.35,73.32,73.33,3500.0,64.9124,64.9124,64.8858,64.8947,3500.0
2013-01-11 10:25:00,73.33,73.35,73.32,73.34,3500.0,64.8947,64.9124,64.8858,64.9035,3500.0
2013-01-11 10:30:00,73.34,73.37,73.32,73.34,7500.0,64.9035,64.9301,64.8858,64.9035,7500.0
2013-01-11 10:35:00,73.34,73.38,73.34,73.38,6500.0,64.9035,64.9389,64.9035,64.9389,6500.0
2013-01-11 10:40:00,73.39,73.42,73.38,73.4,4600.0,64.9478,64.9743,64.9389,64.9566,4600.0
2013-01-11 10:45:00,73.4,73.43,73.38,73.43,1100.0,64.9566,64.9832,64.9389,64.9832,1100.0
2013-01-11 10:50:00,73.42,73.42,73.38,73.38,1300.0,64.9743,64.9743,64.9389,64.9389,1300.0
2013-01-11 10:55:00,73.39,73.42,73.38,73.42,3800.0,64.9478,64.9743,64.9389,64.9743,3800.0
2013-01-11 11:00:00,73.4,73.43,73.4,73.43,5400.0,64.9566,64.9832,64.9566,64.9832,5400.0
2013-01-11 11:05:00,73.43,73.46,73.39,73.4,6900.0,64.9832,65.0097,64.9478,64.9566,6900.0
2013-01-11 11:10:00,73.4,73.43,73.4,73.42,5800.0,64.9566,64.9832,64.9566,64.9743,5800.0
2013-01-11 11:15:00,73.42,73.44,73.4,73.42,19800.0,64.9743,64.992,64.9566,64.9743,19800.0
2013-01-11 11:20:00,73.42,73.44,73.41,73.41,6400.0,64.9743,64.992,64.9655,64.9655,6400.0
2013-01-11 11:25:00,73.41,73.41,73.33,73.33,9000.0,64.9655,64.9655,64.8947,64.8947,9000.0
2013-01-11 11:30:00,73.3,73.33,73.29,73.33,4500.0,64.8681,64.8947,64.8593,64.8947,4500.0
2013-01-11 11:35:00,73.33,73.36,73.33,73.36,5900.0,64.8947,64.9212,64.8947,64.9212,5900.0
2013-01-11 11:40:00,73.36,73.38,73.35,73.38,9800.0,64.9212,64.9389,64.9124,64.9389,9800.0
2013-01-11 11:45:00,73.39,73.4,73.37,73.4,3000.0,64.9478,64.9566,64.9301,64.9566,3000.0
2013-01-11 11:50:00,73.39,73.47,73.39,73.45,21200.0,64.9478,65.0186,64.9478,65.0009,21200.0
2013-01-11 11:55:00,73.47,73.49,73.46,73.47,6400.0,65.0186,65.0363,65.0097,65.0186,6400.0
2013-01-11 12:00:00,73.47,73.49,73.45,73.45,4800.0,65.0186,65.0363,65.0009,65.0009,4800.0
2013-01-11 12:05:00,73.45,73.49,73.45,73.48,1700.0,65.0009,65.0363,65.0009,65.0274,1700.0
2013-01-11 12:10:00,73.48,73.48,73.44,73.44,600.0,65.0274,65.0274,64.992,64.992,600.0
2013-01-11 12:15:00,73.46,73.47,73.44,73.45,3500.0,65.0097,65.0186,64.992,65.0009,3500.0
2013-01-11 12:20:00,73.46,73.46,73.42,73.44,33300.0,65.0097,65.0097,64.9743,64.992,33300.0
2013-01-11 12:25:00,73.43,73.46,73.42,73.42,34400.0,64.9832,65.0097,64.9743,64.9743,34400.0
2013-01-11 12:30:00,73.42,73.42,73.36,73.39,8100.0,64.9743,64.9743,64.9212,64.9478,8100.0
2013-01-11 12:35:00,73.4,73.42,73.4,73.4,4000.0,64.9566,64.9743,64.9566,64.9566,4000.0
2013-01-11 12:40:00,73.41,73.44,73.41,73.44,900.0,64.9655,64.992,64.9655,64.992,900.0
2013-01-11 12:45:00,73.45,73.45,73.43,73.43,1100.0,65.0009,65.0009,64.9832,64.9832,1100.0
2013-01-11 12:50:00,73.44,73.44,73.42,73.43,3300.0,64.992,64.992,64.9743,64.9832,3300.0
2013-01-11 12:55:00,73.43,73.43,73.39,73.42,10800.0,64.9832,64.9832,64.9478,64.9743,10800.0
2013-01-11 13:00:00,73.43,73.43,73.41,73.41,700.0,64.9832,64.9832,64.9655,64.9655,700.0
2013-01-11 13:05:00,73.4,73.42,73.39,73.4,5100.0,64.9566,64.9743,64.9478,64.9566,5100.0
2013-01-11 13:10:00,73.39,73.4,73.37,73.4,3400.0,64.9478,64.9566,64.9301,64.9566,3400.0
2013-01-11 13:15:00,73.39,73.4,73.38,73.38,3600.0,64.9478,64.9566,64.9389,64.9389,3600.0
2013-01-11 13:20:00,73.37,73.4,73.37,73.39,16500.0,64.9301,64.9566,64.9301,64.9478,16500.0
2013-01-11 13:25:00,73.39,73.4,73.37,73.39,5200.0,64.9478,64.9566,64.9301,64.9478,5200.0
2013-01-11 13:30:00,73.39,73.46,73.39,73.45,1600.0,64.9478,65.0097,64.9478,65.0009,1600.0
2013-01-11 13:35:00,73.47,73.48,73.44,73.46,4800.0,65.0186,65.0274,64.992,65.0097,4800.0
2013-01-11 13:40:00,73.47,73.47,73.39,73.39,4100.0,65.0186,65.0186,64.9478,64.9478,4100.0
2013-01-11 13:45:00,73.4,73.41,73.36,73.41,5400.0,64.9566,64.9655,64.9212,64.9655,5400.0
2013-01-11 13:50:00,73.41,73.41,73.39,73.41,3000.0,64.9655,64.9655,64.9478,64.9655,3000.0
2013-01-11 13:55:00,73.41,73.42,73.38,73.4,23700.0,64.9655,64.9743,64.9389,64.9566,23700.0
2013-01-11 14:00:00,73.39,73.43,73.39,73.39,5600.0,64.9478,64.9832,64.9478,64.9478,5600.0
2013-01-11 14:05:00,73.39,73.45,73.38,73.44,8500.0,64.9478,65.0009,64.9389,64.992,8500.0
2013-01-11 14:10:00,73.45,73.5,73.43,73.47,6200.0,65.0009,65.0451,64.9832,65.0186,6200.0
2013-01-11 14:15:00,73.48,73.48,73.46,73.47,7300.0,65.0274,65.0274,65.0097,65.0186,7300.0
2013-01-11 14:20:00,73.48,73.5,73.47,73.49,9000.0,65.0274,65.0451,65.0186,65.0363,9000.0
2013-01-11 14:25:00,73.49,73.51,73.48,73.51,7400.0,65.0363,65.054,65.0274,65.054,7400.0
2013-01-11 14:30:00,73.51,73.52,73.5,73.5,10300.0,65.054,65.0628,65.0451,65.0451,10300.0
2013-01-11 14:35:00,73.52,73.52,73.5,73.51,11100.0,65.0628,65.0628,65.0451,65.054,11100.0
2013-01-11 14:40:00,73.51,73.52,73.46,73.46,32200.0,65.054,65.0628,65.0097,65.0097,32200.0
2013-01-11 14:45:00,73.46,73.49,73.46,73.47,32100.0,65.0097,65.0363,65.0097,65.0186,32100.0
2013-01-11 14:50:00,73.46,73.48,73.45,73.48,8700.0,65.0097,65.0274,65.0009,65.0274,8700.0
2013-01-11 14:55:00,73.47,73.48,73.46,73.48,4100.0,65.0186,65.0274,65.0097,65.0274,4100.0
2013-01-11 15:00:00,73.48,73.48,73.42,73.44,11800.0,65.0274,65.0274,64.9743,64.992,11800.0
2013-01-11 15:05:00,73.44,73.45,73.42,73.44,18700.0,64.992,65.0009,64.9743,64.992,18700.0
2013-01-11 15:10:00,73.44,73.48,73.43,73.45,13800.0,64.992,65.0274,64.9832,65.0009,13800.0
2013-01-11 15:15:00,73.46,73.48,73.45,73.47,21700.0,65.0097,65.0274,65.0009,65.0186,21700.0
2013-01-11 15:20:00,73.47,73.53,73.47,73.51,16000.0,65.0186,65.0717,65.0186,65.054,16000.0
2013-01-11 15:25:00,73.51,73.53,73.5,73.5,7200.0,65.054,65.0717,65.0451,65.0451,7200.0
2013-01-11 15:30:00,73.52,73.52,73.48,73.5,5400.0,65.0628,65.0628,65.0274,65.0451,5400.0
2013-01-11 15:35:00,73.49,73.53,73.48,73.49,4400.0,65.0363,65.0717,65.0274,65.0363,4400.0
2013-01-11 15:40:00,73.49,73.53,73.49,73.53,6600.0,65.0363,65.0717,65.0363,65.0717,6600.0
2013-01-11 15:45:00,73.54,73.55,73.51,73.54,7800.0,65.0805,65.0894,65.054,65.0805,7800.0
2013-01-11 15:50:00,73.54,73.56,73.53,73.53,16700.0,65.0805,65.0982,65.0717,65.0717,16700.0
2013-01-11 15:55:00,73.52,73.53,73.5,73.53,59500.0,65.0628,65.0717,65.0451,65.0717,59500.0
2013-01-14 09:30:00,73.28,73.41,73.28,73.34,48500.0,64.8504,64.9655,64.8504,64.9035,48500.0
2013-01-14 09:35:00,73.45,73.48,73.44,73.46,3500.0,65.0009,65.0274,64.992,65.0097,3500.0
2013-01-14 09:40:00,73.45,73.49,73.4,73.4,4800.0,65.0009,65.0363,64.9566,64.9566,4800.0
2013-01-14 09:45:00,73.44,73.44,73.37,73.37,3900.0,64.992,64.992,64.9301,64.9301,3900.0
2013-01-14 09:50:00,73.38,73.39,73.25,73.26,4500.0,64.9389,64.9478,64.8239,64.8327,4500.0
2013-01-14 09:55:00,73.28,73.28,73.26,73.26,1200.0,64.8504,64.8504,64.8327,64.8327,1200.0
2013-01-14 10:00:00,73.25,73.27,73.18,73.27,3500.0,64.8239,64.8416,64.7619,64.8416,3500.0
2013-01-14 10:05:00,73.27,73.28,73.24,73.24,9200.0,64.8416,64.8504,64.815,64.815,9200.0
2013-01-14 10:10:00,73.23,73.26,73.22,73.23,4500.0,64.8062,64.8327,64.7973,64.8062,4500.0
2013-01-14 10:15:00,73.26,73.26,73.19,73.19,10500.0,64.8327,64.8327,64.7708,64.7708,10500.0
2013-01-14 10:20:00,73.17,73.19,73.15,73.16,3800.0,64.7531,64.7708,64.7354,64.7442,3800.0
2013-01-14 10:25:00,73.15,73.16,73.13,73.15,8800.0,64.7354,64.7442,64.7177,64.7354,8800.0
2013-01-14 10:30:00,73.18,73.23,73.18,73.21,5100.0,64.7619,64.8062,64.7619,64.7885,5100.0
2013-01-14 10:35:00,73.22,73.26,73.22,73.25,5900.0,64.7973,64.8327,64.7973,64.8239,5900.0
2013-01-14 10:40:00,73.26,73.31,73.24,73.3,13500.0,64.8327,64.877,64.815,64.8681,13500.0
2013-01-14 10:45:00,73.29,73.29,73.27,73.28,2100.0,64.8593,64.8593,64.8416,64.8504,2100.0
2013-01-14 10:50:00,73.27,73.28,73.25,73.27,8400.0,64.8416,64.8504,64.8239,64.8416,8400.0
2013-01-14 10:55:00,73.25,73.27,73.25,73.26,2500.0,64.8239,64.8416,64.8239,64.8327,2500.0
2013-01-14 11:00:00,73.28,73.31,73.28,73.28,3100.0,64.8504,64.877,64.8504,64.8504,3100.0
2013-01-14 11:05:00,73.28,73.29,73.26,73.29,4100.0,64.8504,64.8593,64.8327,64.8593,4100.0
2013-01-14 11:10:00,73.31,73.32,73.3,73.31,5000.0,64.877,64.8858,64.8681,64.877,5000.0
2013-01-14 11:15:00,73.31,73.31,73.27,73.28,2400.0,64.877,64.877,64.8416,64.8504,2400.0
2013-01-14 11:20:00,73.27,73.28,73.25,73.25,9400.0,64.8416,64.8504,64.8239,64.8239,9400.0
2013-01-14 11:25:00,73.27,73.3,73.27,73.29,2100.0,64.8416,64.8681,64.8416,64.8593,2100.0
2013-01-14 11:30:00,73.29,73.31,73.29,73.31,2200.0,64.8593,64.877,64.8593,64.877,2200.0
2013-01-14 11:35:00,73.29,73.29,73.26,73.27,2100.0,64.8593,64.8593,64.8327,64.8416,2100.0
2013-01-14 11:40:00,73.24,73.24,73.21,73.21,3200.0,64.815,64.815,64.7885,64.7885,3200.0
2013-01-14 11:45:00,73.26,73.29,73.26,73.29,1400.0,64.8327,64.8593,64.8327,64.8593,1400.0
2013-01-14 11:50:00,73.29,73.32,73.28,73.28,3800.0,64.8593,64.8858,64.8504,64.8504,3800.0
2013-01-14 11:55:00,73.29,73.31,73.27,73.31,2400.0,64.8593,64.877,64.8416,64.877,2400.0
2013-01-14 12:00:00,73.31,73.33,73.3,73.31,11400.0,64.877,64.8947,64.8681,64.877,11400.0
2013-01-14 12:05:00,73.31,73.31,73.27,73.31,63900.0,64.877,64.877,64.8416,64.877,63900.0
2013-01-14 12:10:00,73.28,73.3,73.27,73.3,14000.0,64.8504,64.8681,64.8416,64.8681,14000.0
2013-01-14 12:15:00,73.3,73.31,73.24,73.25,4900.0,64.8681,64.877,64.815,64.8239,4900.0
2013-01-14 12:20:00,73.25,73.27,73.22,73.24,6500.0,64.8239,64.8416,64.7973,64.815,6500.0
2013-01-14 12:25:00,73.25,73.26,73.23,73.23,11600.0,64.8239,64.8327,64.8062,64.8062,11600.0
2013-01-14 12:30:00,73.23,73.26,73.22,73.25,3500.0,64.8062,64.8327,64.7973,64.8239,3500.0
2013-01-14 12:35:00,73.25,73.27,73.25,73.26,6700.0,64.8239,64.8416,64.8239,64.8327,6700.0
2013-01-14 12:40:00,73.26,73.26,73.24,73.24,1000.0,64.8327,64.8327,64.815,64.815,1000.0
2013-01-14 12:45:00,73.25,73.29,73.25,73.26,2800.0,64.8239,64.8593,64.8239,64.8327,2800.0
2013-01-14 12:50:00,73.26,73.29,73.25,73.27,4800.0,64.8327,64.8593,64.8239,64.8416,4800.0
2013-01-14 12:55:00,73.27,73.27,73.25,73.25,5300.0,64.8416,64.8416,64.8239,64.8239,5300.0
2013-01-14 13:00:00,73.25,73.25,73.19,73.2,1600.0,64.8239,64.8239,64.7708,64.7796,1600.0
2013-01-14 13:05:00,73.21,73.22,73.21,73.22,3000.0,64.7885,64.7973,64.7885,64.7973,3000.0
2013-01-14 13:10:00,73.21,73.23,73.2,73.23,2300.0,64.7885,64.8062,64.7796,64.8062,2300.0
2013-01-14 13:15:00,73.28,73.28,73.27,73.27,400.0,64.8504,64.8504,64.8416,64.8416,400.0
2013-01-14 13:20:00,73.3,73.34,73.29,73.29,22200.0,64.8681,64.9035,64.8593,64.8593,22200.0
2013-01-14 13:25:00,73.3,73.31,73.3,73.31,3700.0,64.8681,64.877,64.8681,64.877,3700.0
2013-01-14 13:30:00,73.3,73.3,73.28,73.29,3400.0,64.8681,64.8681,64.8504,64.8593,3400.0
2013-01-14 13:35:00,73.31,73.32,73.3,73.31,3100.0,64.877,64.8858,64.8681,64.877,3100.0
2013-01-14 13:40:00,73.3,73.31,73.3,73.31,3600.0,64.8681,64.877,64.8681,64.877,3600.0
2013-01-14 13:45:00,73.31,73.31,73.23,73.25,14400.0,64.877,64.877,64.8062,64.8239,14400.0
2013-01-14 13:50:00,73.25,73.26,73.25,73.26,5100.0,64.8239,64.8327,64.8239,64.8327,5100.0
2013-01-14 13:55:00,73.27,73.27,73.22,73.26,5600.0,64.8416,64.8416,64.7973,64.8327,5600.0
2013-01-14 14:00:00,73.25,73.33,73.21,73.32,50700.0,64.8239,64.8947,64.7885,64.8858,50700.0
2013-01-14 14:05:00,73.32,73.36,73.27,73.35,25100.0,64.8858,64.9212,64.8416,64.9124,25100.0
2013-01-14 14:10:00,73.34,73.37,73.31,73.32,3500.0,64.9035,64.9301,64.877,64.8858,3500.0
2013-01-14 14:15:00,73.34,73.34,73.31,73.32,2200.0,64.9035,64.9035,64.877,64.8858,2200.0
2013-01-14 14:20:00,73.34,73.35,73.33,73.33,1800.0,64.9035,64.9124,64.8947,64.8947,1800.0
2013-01-14 14:25:00,73.34,73.37,73.34,73.37,2000.0,64.9035,64.9301,64.9035,64.9301,2000.0
2013-01-14 14:30:00,73.4,73.41,73.37,73.37,14100.0,64.9566,64.9655,64.9301,64.9301,14100.0
2013-01-14 14:35:00,73.37,73.38,73.33,73.34,5000.0,64.9301,64.9389,64.8947,64.9035,5000.0
2013-01-14 14:40:00,73.35,73.36,73.35,73.36,3100.0,64.9124,64.9212,64.9124,64.9212,3100.0
2013-01-14 14:45:00,73.34,73.35,73.31,73.33,4800.0,64.9035,64.9124,64.877,64.8947,4800.0
2013-01-14 14:50:00,73.35,73.35,73.33,73.34,1800.0,64.9124,64.9124,64.8947,64.9035,1800.0
2013-01-14 14:55:00,73.33,73.35,73.33,73.34,3200.0,64.8947,64.9124,64.8947,64.9035,3200.0
2013-01-14 15:00:00,73.35,73.38,73.34,73.38,17300.0,64.9124,64.9389,64.9035,64.9389,17300.0
2013-01-14 15:05:00,73.37,73.42,73.37,73.4,7700.0,64.9301,64.9743,64.9301,64.9566,7700.0
2013-01-14 15:10:00,73.4,73.4,73.38,73.38,2400.0,64.9566,64.9566,64.9389,64.9389,2400.0
2013-01-14 15:15:00,73.39,73.41,73.37,73.37,4400.0,64.9478,64.9655,64.9301,64.9301,4400.0
2013-01-14 15:20:00,73.38,73.39,73.37,73.38,6000.0,64.9389,64.9478,64.9301,64.9389,6000.0
2013-01-14 15:25:00,73.4,73.4,73.33,73.33,7200.0,64.9566,64.9566,64.8947,64.8947,7200.0
2013-01-14 15:30:00,73.34,73.34,73.3,73.3,3900.0,64.9035,64.9035,64.8681,64.8681,3900.0
2013-01-14 15:35:00,73.29,73.29,73.25,73.25,3100.0,64.8593,64.8593,64.8239,64.8239,3100.0
2013-01-14 15:40:00,73.27,73.3,73.27,73.29,1300.0,64.8416,64.8681,64.8416,64.8593,1300.0
2013-01-14 15:45:00,73.29,73.29,73.27,73.28,1400.0,64.8593,64.8593,64.8416,64.8504,1400.0
2013-01-14 15:50:00,73.27,73.29,73.22,73.22,6800.0,64.8416,64.8593,64.7973,64.7973,6800.0
2013-01-14 15:55:00,73.23,73.34,73.23,73.34,8900.0,64.8062,64.9035,64.8062,64.9035,8900.0
2013-01-15 09:30:00,73.01,73.02,72.96,72.96,18400.0,64.6115,64.6203,64.5672,64.5672,18400.0
2013-01-15 09:35:00,73.0,73.07,72.98,73.04,4500.0,64.6026,64.6646,64.5849,64.638,4500.0
2013-01-15 09:40:00,73.04,73.04,72.92,72.92,2100.0,64.638,64.638,64.5318,64.5318,2100.0
2013-01-15 09:45:00,72.93,72.95,72.93,72.93,700.0,64.5407,64.5584,64.5407,64.5407,700.0
2013-01-15 09:50:00,72.96,72.96,72.94,72.94,2000.0,64.5672,64.5672,64.5495,64.5495,2000.0
2013-01-15 09:55:00,72.98,73.05,72.98,73.05,8300.0,64.5849,64.6469,64.5849,64.6469,8300.0
2013-01-15 10:00:00,73.02,73.04,72.99,73.03,2200.0,64.6203,64.638,64.5938,64.6292,2200.0
2013-01-15 10:05:00,73.0,73.07,73.0,73.06,3400.0,64.6026,64.6646,64.6026,64.6557,3400.0
2013-01-15 10:10:00,73.03,73.09,73.03,73.06,2400.0,64.6292,64.6823,64.6292,64.6557,2400.0
2013-01-15 10:15:00,73.09,73.09,73.04,73.05,2900.0,64.6823,64.6823,64.638,64.6469,2900.0
2013-01-15 10:20:00,73.05,73.05,73.02,73.03,3800.0,64.6469,64.6469,64.6203,64.6292,3800.0
2013-01-15 10:25:00,73.03,73.03,72.99,73.02,1900.0,64.6292,64.6292,64.5938,64.6203,1900.0
2013-01-15 10:30:00,73.01,73.03,72.99,73.03,4000.0,64.6115,64.6292,64.5938,64.6292,4000.0
2013-01-15 10:35:00,73.04,73.06,73.02,73.04,2300.0,64.638,64.6557,64.6203,64.638,2300.0
2013-01-15 10:40:00,73.09,73.09,73.05,73.09,1500.0,64.6823,64.6823,64.6469,64.6823,1500.0
2013-01-15 10:45:00,73.09,73.11,73.08,73.1,24000.0,64.6823,64.7,64.6734,64.6911,24000.0
2013-01-15 10:50:00,73.08,73.1,73.08,73.1,1400.0,64.6734,64.6911,64.6734,64.6911,1400.0
2013-01-15 10:55:00,73.12,73.15,73.09,73.13,4100.0,64.7088,64.7354,64.6823,64.7177,4100.0
2013-01-15 11:00:00,73.14,73.18,73.13,73.17,2400.0,64.7265,64.7619,64.7177,64.7531,2400.0
2013-01-15 11:05:00,73.18,73.18,73.13,73.14,8900.0,64.7619,64.7619,64.7177,64.7265,8900.0
2013-01-15 11:10:00,73.12,73.13,73.11,73.11,2100.0,64.7088,64.7177,64.7,64.7,2100.0
2013-01-15 11:15:00,73.13,73.13,73.08,73.1,5700.0,64.7177,64.7177,64.6734,64.6911,5700.0
2013-01-15 11:20:00,73.1,73.12,73.09,73.12,4000.0,64.6911,64.7088,64.6823,64.7088,4000.0
2013-01-15 11:25:00,73.12,73.12,73.1,73.11,1800.0,64.7088,64.7088,64.6911,64.7,1800.0
2013-01-15 11:30:00,73.11,73.15,73.11,73.14,2800.0,64.7,64.7354,64.7,64.7265,2800.0
2013-01-15 11:35:00,73.16,73.17,73.13,73.16,3400.0,64.7442,64.7531,64.7177,64.7442,3400.0
2013-01-15 11:40:00,73.16,73.18,73.14,73.15,8100.0,64.7442,64.7619,64.7265,64.7354,8100.0
2013-01-15 11:45:00,73.15,73.2,73.15,73.19,37000.0,64.7354,64.7796,64.7354,64.7708,37000.0
2013-01-15 11:50:00,73.19,73.19,73.15,73.15,5300.0,64.7708,64.7708,64.7354,64.7354,5300.0
2013-01-15 11:55:00,73.15,73.16,73.12,73.12,5700.0,64.7354,64.7442,64.7088,64.7088,5700.0
2013-01-15 12:00:00,73.13,73.16,73.13,73.14,12200.0,64.7177,64.7442,64.7177,64.7265,12200.0
2013-01-15 12:05:00,73.14,73.16,73.14,73.16,8100.0,64.7265,64.7442,64.7265,64.7442,8100.0
2013-01-15 12:10:00,73.17,73.18,73.17,73.18,4600.0,64.7531,64.7619,64.7531,64.7619,4600.0
2013-01-15 12:15:00,73.18,73.23,73.18,73.23,6600.0,64.7619,64.8062,64.7619,64.8062,6600.0
2013-01-15 12:20:00,73.23,73.23,73.2,73.22,7100.0,64.8062,64.8062,64.7796,64.7973,7100.0
2013-01-15 12:25:00,73.23,73.24,73.21,73.22,4600.0,64.8062,64.815,64.7885,64.7973,4600.0
2013-01-15 12:30:00,73.21,73.28,73.21,73.28,5500.0,64.7885,64.8504,64.7885,64.8504,5500.0
2013-01-15 12:35:00,73.28,73.28,73.25,73.25,2700.0,64.8504,64.8504,64.8239,64.8239,2700.0
2013-01-15 12:40:00,73.26,73.29,73.26,73.29,2100.0,64.8327,64.8593,64.8327,64.8593,2100.0
2013-01-15 12:45:00,73.3,73.3,73.27,73.27,5700.0,64.8681,64.8681,64.8416,64.8416,5700.0
2013-01-15 12:50:00,73.26,73.27,73.25,73.26,1400.0,64.8327,64.8416,64.8239,64.8327,1400.0
2013-01-15 12:55:00,73.26,73.28,73.23,73.25,10800.0,64.8327,64.8504,64.8062,64.8239,10800.0
2013-01-15 13:00:00,73.24,73.25,73.23,73.24,4000.0,64.815,64.8239,64.8062,64.815,4000.0
2013-01-15 13:05:00,73.24,73.28,73.24,73.26,1800.0,64.815,64.8504,64.815,64.8327,1800.0
2013-01-15 13:10:00,73.25,73.27,73.24,73.26,700.0,64.8239,64.8416,64.815,64.8327,700.0
2013-01-15 13:15:00,73.28,73.29,73.27,73.29,1000.0,64.8504,64.8593,64.8416,64.8593,1000.0
2013-01-15 13:20:00,73.29,73.29,73.24,73.26,4200.0,64.8593,64.8593,64.815,64.8327,4200.0
2013-01-15 13:25:00,73.26,73.3,73.24,73.27,19300.0,64.8327,64.8681,64.815,64.8416,19300.0
2013-01-15 13:30:00,73.25,73.25,73.22,73.22,3800.0,64.8239,64.8239,64.7973,64.7973,3800.0
2013-01-15 13:35:00,73.23,73.28,73.23,73.27,3900.0,64.8062,64.8504,64.8062,64.8416,3900.0
2013-01-15 13:40:00,73.27,73.27,73.23,73.25,4400.0,64.8416,64.8416,64.8062,64.8239,4400.0
2013-01-15 13:45:00,73.26,73.27,73.23,73.24,3900.0,64.8327,64.8416,64.8062,64.815,3900.0
2013-01-15 13:50:00,73.24,73.25,73.17,73.17,10000.0,64.815,64.8239,64.7531,64.7531,10000.0
2013-01-15 13:55:00,73.18,73.18,73.14,73.16,1300.0,64.7619,64.7619,64.7265,64.7442,1300.0
2013-01-15 14:00:00,73.17,73.18,73.15,73.16,3500.0,64.7531,64.7619,64.7354,64.7442,3500.0
2013-01-15 14:05:00,73.16,73.18,73.15,73.18,9100.0,64.7442,64.7619,64.7354,64.7619,9100.0
2013-01-15 14:10:00,73.18,73.2,73.15,73.16,12400.0,64.7619,64.7796,64.7354,64.7442,12400.0
2013-01-15 14:15:00,73.16,73.18,73.16,73.17,2100.0,64.7442,64.7619,64.7442,64.7531,2100.0
2013-01-15 14:20:00,73.16,73.17,73.13,73.13,4000.0,64.7442,64.7531,64.7177,64.7177,4000.0
2013-01-15 14:25:00,73.13,73.15,73.12,73.12,5100.0,64.7177,64.7354,64.7088,64.7088,5100.0
2013-01-15 14:30:00,73.12,73.16,73.12,73.16,7500.0,64.7088,64.7442,64.7088,64.7442,7500.0
2013-01-15 14:35:00,73.15,73.18,73.14,73.18,2300.0,64.7354,64.7619,64.7265,64.7619,2300.0
2013-01-15 14:40:00,73.2,73.25,73.19,73.23,32700.0,64.7796,64.8239,64.7708,64.8062,32700.0
2013-01-15 14:45:00,73.24,73.26,73.23,73.24,4400.0,64.815,64.8327,64.8062,64.815,4400.0
2013-01-15 14:50:00,73.28,73.29,73.27,73.27,7300.0,64.8504,64.8593,64.8416,64.8416,7300.0
2013-01-15 14:55:00,73.27,73.28,73.26,73.28,1600.0,64.8416,64.8504,64.8327,64.8504,1600.0
2013-01-15 15:00:00,73.31,73.32,73.31,73.32,4200.0,64.877,64.8858,64.877,64.8858,4200.0
2013-01-15 15:05:00,73.29,73.31,73.27,73.3,3200.0,64.8593,64.877,64.8416,64.8681,3200.0
2013-01-15 15:10:00,73.3,73.32,73.29,73.31,7300.0,64.8681,64.8858,64.8593,64.877,7300.0
2013-01-15 15:15:00,73.31,73.34,73.28,73.34,10200.0,64.877,64.9035,64.8504,64.9035,10200.0
2013-01-15 15:20:00,73.34,73.37,73.32,73.36,11800.0,64.9035,64.9301,64.8858,64.9212,11800.0
2013-01-15 15:25:00,73.36,73.36,73.32,73.33,13900.0,64.9212,64.9212,64.8858,64.8947,13900.0
2013-01-15 15:30:00,73.34,73.35,73.33,73.33,3100.0,64.9035,64.9124,64.8947,64.8947,3100.0
2013-01-15 15:35:00,73.35,73.38,73.34,73.35,7000.0,64.9124,64.9389,64.9035,64.9124,7000.0
2013-01-15 15:40:00,73.34,73.39,73.34,73.39,6700.0,64.9035,64.9478,64.9035,64.9478,6700.0
2013-01-15 15:45:00,73.38,73.38,73.32,73.33,10600.0,64.9389,64.9389,64.8858,64.8947,10600.0
2013-01-15 15:50:00,73.32,73.32,73.3,73.31,4000.0,64.8858,64.8858,64.8681,64.877,4000.0
2013-01-15 15:55:00,73.33,73.36,73.33,73.34,4700.0,64.8947,64.9212,64.8947,64.9035,4700.0
2013-01-16 09:30:00,73.26,73.26,73.22,73.23,26800.0,64.8327,64.8327,64.7973,64.8062,26800.0
2013-01-16 09:35:00,73.21,73.21,73.16,73.16,3700.0,64.7885,64.7885,64.7442,64.7442,3700.0
2013-01-16 09:40:00,73.17,73.2,73.14,73.17,1800.0,64.7531,64.7796,64.7265,64.7531,1800.0
2013-01-16 09:45:00,73.19,73.19,73.15,73.19,1500.0,64.7708,64.7708,64.7354,64.7708,1500.0
2013-01-16 09:50:00,73.21,73.26,73.21,73.25,3700.0,64.7885,64.8327,64.7885,64.8239,3700.0
2013-01-16 09:55:00,73.24,73.26,73.22,73.24,5600.0,64.815,64.8327,64.7973,64.815,5600.0
2013-01-16 10:00:00,73.24,73.26,73.22,73.22,4100.0,64.815,64.8327,64.7973,64.7973,4100.0
2013-01-16 10:05:00,73.23,73.29,73.23,73.28,10700.0,64.8062,64.8593,64.8062,64.8504,10700.0
2013-01-16 10:10:00,73.28,73.29,73.27,73.27,1500.0,64.8504,64.8593,64.8416,64.8416,1500.0
2013-01-16 10:15:00,73.27,73.29,73.27,73.29,900.0,64.8416,64.8593,64.8416,64.8593,900.0
2013-01-16 10:20:00,73.28,73.32,73.28,73.32,3700.0,64.8504,64.8858,64.8504,64.8858,3700.0
2013-01-16 10:25:00,73.34,73.34,73.32,73.33,1100.0,64.9035,64.9035,64.8858,64.8947,1100.0
2013-01-16 10:30:00,73.33,73.35,73.32,73.32,7500.0,64.8947,64.9124,64.8858,64.8858,7500.0
2013-01-16 10:35:00,73.31,73.33,73.31,73.32,3200.0,64.877,64.8947,64.877,64.8858,3200.0
2013-01-16 10:40:00,73.33,73.34,73.33,73.34,2100.0,64.8947,64.9035,64.8947,64.9035,2100.0
2013-01-16 10:45:00,73.34,73.34,73.3,73.3,6200.0,64.9035,64.9035,64.8681,64.8681,6200.0
2013-01-16 10:50:00,73.3,73.33,73.3,73.32,5800.0,64.8681,64.8947,64.8681,64.8858,5800.0
2013-01-16 10:55:00,73.31,73.32,73.25,73.25,27300.0,64.877,64.8858,64.8239,64.8239,27300.0
2013-01-16 11:00:00,73.25,73.28,73.24,73.28,2300.0,64.8239,64.8504,64.815,64.8504,2300.0
2013-01-16 11:05:00,73.29,73.31,73.29,73.31,1000.0,64.8593,64.877,64.8593,64.877,1000.0
2013-01-16 11:10:00,73.33,73.34,73.33,73.33,13800.0,64.8947,64.9035,64.8947,64.8947,13800.0
2013-01-16 11:15:00,73.33,73.36,73.33,73.35,1300.0,64.8947,64.9212,64.8947,64.9124,1300.0
2013-01-16 11:20:00,73.34,73.4,73.34,73.39,3000.0,64.9035,64.9566,64.9035,64.9478,3000.0
2013-01-16 11:25:00,73.4,73.41,73.4,73.4,3000.0,64.9566,64.9655,64.9566,64.9566,3000.0
2013-01-16 11:30:00,73.38,73.41,73.38,73.41,1700.0,64.9389,64.9655,64.9389,64.9655,1700.0
2013-01-16 11:35:00,73.41,73.41,73.39,73.39,8200.0,64.9655,64.9655,64.9478,64.9478,8200.0
2013-01-16 11:40:00,73.41,73.41,73.39,73.4,6200.0,64.9655,64.9655,64.9478,64.9566,6200.0
2013-01-16 11:45:00,73.42,73.43,73.41,73.41,3400.0,64.9743,64.9832,64.9655,64.9655,3400.0
2013-01-16 11:50:00,73.42,73.44,73.39,73.4,7700.0,64.9743,64.992,64.9478,64.9566,7700.0
2013-01-16 11:55:00,73.4,73.4,73.37,73.39,4600.0,64.9566,64.9566,64.9301,64.9478,4600.0
2013-01-16 12:00:00,73.39,73.4,73.37,73.39,3700.0,64.9478,64.9566,64.9301,64.9478,3700.0
2013-01-16 12:05:00,73.4,73.4,73.36,73.37,3500.0,64.9566,64.9566,64.9212,64.9301,3500.0
2013-01-16 12:10:00,73.38,73.39,73.36,73.36,2300.0,64.9389,64.9478,64.9212,64.9212,2300.0
2013-01-16 12:15:00,73.37,73.38,73.37,73.38,3700.0,64.9301,64.9389,64.9301,64.9389,3700.0
2013-01-16 12:20:00,73.36,73.36,73.36,73.36,1100.0,64.9212,64.9212,64.9212,64.9212,1100.0
2013-01-16 12:25:00,73.37,73.39,73.36,73.36,2500.0,64.9301,64.9478,64.9212,64.9212,2500.0
2013-01-16 12:30:00,73.36,73.36,73.33,73.33,6400.0,64.9212,64.9212,64.8947,64.8947,6400.0
2013-01-16 12:35:00,73.34,73.38,73.34,73.38,1900.0,64.9035,64.9389,64.9035,64.9389,1900.0
2013-01-16 12:40:00,73.36,73.36,73.3,73.3,8700.0,64.9212,64.9212,64.8681,64.8681,8700.0
2013-01-16 12:45:00,73.32,73.33,73.32,73.32,1300.0,64.8858,64.8947,64.8858,64.8858,1300.0
2013-01-16 12:50:00,73.32,73.34,73.32,73.33,1500.0,64.8858,64.9035,64.8858,64.8947,1500.0
2013-01-16 12:55:00,73.32,73.34,73.32,73.34,5000.0,64.8858,64.9035,64.8858,64.9035,5000.0
2013-01-16 13:00:00,73.34,73.34,73.31,73.33,6200.0,64.9035,64.9035,64.877,64.8947,6200.0
2013-01-16 13:05:00,73.34,73.38,73.34,73.36,2500.0,64.9035,64.9389,64.9035,64.9212,2500.0
2013-01-16 13:10:00,73.37,73.38,73.36,73.37,3200.0,64.9301,64.9389,64.9212,64.9301,3200.0
2013-01-16 13:15:00,73.38,73.38,73.36,73.37,3800.0,64.9389,64.9389,64.9212,64.9301,3800.0
2013-01-16 13:20:00,73.38,73.4,73.35,73.37,24400.0,64.9389,64.9566,64.9124,64.9301,24400.0
2013-01-16 13:25:00,73.38,73.38,73.37,73.37,700.0,64.9389,64.9389,64.9301,64.9301,700.0
2013-01-16 13:30:00,73.38,73.41,73.37,73.41,11700.0,64.9389,64.9655,64.9301,64.9655,11700.0
2013-01-16 13:35:00,73.43,73.43,73.41,73.42,6100.0,64.9832,64.9832,64.9655,64.9743,6100.0
2013-01-16 13:40:00,73.41,73.46,73.41,73.44,3900.0,64.9655,65.0097,64.9655,64.992,3900.0
2013-01-16 13:45:00,73.44,73.46,73.43,73.46,2800.0,64.992,65.0097,64.9832,65.0097,2800.0
2013-01-16 13:50:00,73.45,73.46,73.43,73.44,5300.0,65.0009,65.0097,64.9832,64.992,5300.0
2013-01-16 13:55:00,73.45,73.46,73.43,73.44,8300.0,65.0009,65.0097,64.9832,64.992,8300.0
2013-01-16 14:00:00,73.43,73.46,73.43,73.46,2200.0,64.9832,65.0097,64.9832,65.0097,2200.0
2013-01-16 14:05:00,73.46,73.46,73.4,73.4,16600.0,65.0097,65.0097,64.9566,64.9566,16600.0
2013-01-16 14:10:00,73.41,73.43,73.39,73.42,17600.0,64.9655,64.9832,64.9478,64.9743,17600.0
2013-01-16 14:15:00,73.43,73.45,73.42,73.45,8300.0,64.9832,65.0009,64.9743,65.0009,8300.0
2013-01-16 14:20:00,73.44,73.48,73.44,73.47,2500.0,64.992,65.0274,64.992,65.0186,2500.0
2013-01-16 14:25:00,73.47,73.47,73.46,73.46,1400.0,65.0186,65.0186,65.0097,65.0097,1400.0
2013-01-16 14:30:00,73.47,73.51,73.46,73.5,5400.0,65.0186,65.054,65.0097,65.0451,5400.0
2013-01-16 14:35:00,73.5,73.5,73.48,73.48,10000.0,65.0451,65.0451,65.0274,65.0274,10000.0
2013-01-16 14:40:00,73.47,73.47,73.46,73.46,4900.0,65.0186,65.0186,65.0097,65.0097,4900.0
2013-01-16 14:45:00,73.49,73.49,73.44,73.48,6100.0,65.0363,65.0363,64.992,65.0274,6100.0
2013-01-16 14:50:00,73.48,73.5,73.48,73.5,3200.0,65.0274,65.0451,65.0274,65.0451,3200.0
2013-01-16 14:55:00,73.49,73.51,73.49,73.51,8100.0,65.0363,65.054,65.0363,65.054,8100.0
2013-01-16 15:00:00,73.49,73.49,73.46,73.46,13100.0,65.0363,65.0363,65.0097,65.0097,13100.0
2013-01-16 15:05:00,73.47,73.49,73.47,73.47,10700.0,65.0186,65.0363,65.0186,65.0186,10700.0
2013-01-16 15:10:00,73.48,73.49,73.45,73.48,23500.0,65.0274,65.0363,65.0009,65.0274,23500.0
2013-01-16 15:15:00,73.49,73.49,73.46,73.46,7400.0,65.0363,65.0363,65.0097,65.0097,7400.0
2013-01-16 15:20:00,73.45,73.46,73.41,73.41,8500.0,65.0009,65.0097,64.9655,64.9655,8500.0
2013-01-16 15:25:00,73.4,73.44,73.38,73.38,11600.0,64.9566,64.992,64.9389,64.9389,11600.0
2013-01-16 15:30:00,73.38,73.42,73.37,73.42,5400.0,64.9389,64.9743,64.9301,64.9743,5400.0
2013-01-16 15:35:00,73.43,73.43,73.41,73.41,4500.0,64.9832,64.9832,64.9655,64.9655,4500.0
2013-01-16 15:40:00,73.43,73.43,73.39,73.42,11100.0,64.9832,64.9832,64.9478,64.9743,11100.0
2013-01-16 15:45:00,73.42,73.42,73.37,73.41,5300.0,64.9743,64.9743,64.9301,64.9655,5300.0
2013-01-16 15:50:00,73.41,73.42,73.36,73.38,24300.0,64.9655,64.9743,64.9212,64.9389,24300.0
2013-01-16 15:55:00,73.37,73.4,73.35,73.36,11200.0,64.9301,64.9566,64.9124,64.9212,11200.0
2013-01-17 09:30:00,73.69,73.77,73.69,73.77,13000.0,65.2132,65.284,65.2132,65.284,13000.0
2013-01-17 09:35:00,73.75,73.75,73.65,73.66,5500.0,65.2663,65.2663,65.1778,65.1867,5500.0
2013-01-17 09:40:00,73.63,73.64,73.59,73.6,2700.0,65.1602,65.169,65.1248,65.1336,2700.0
2013-01-17 09:45:00,73.59,73.59,73.55,73.58,3200.0,65.1248,65.1248,65.0894,65.1159,3200.0
2013-01-17 09:50:00,73.57,73.61,73.56,73.6,4700.0,65.1071,65.1425,65.0982,65.1336,4700.0
2013-01-17 09:55:00,73.6,73.65,73.6,73.64,3200.0,65.1336,65.1778,65.1336,65.169,3200.0
2013-01-17 10:00:00,73.62,73.64,73.56,73.61,8100.0,65.1513,65.169,65.0982,65.1425,8100.0
2013-01-17 10:05:00,73.59,73.64,73.58,73.64,6700.0,65.1248,65.169,65.1159,65.169,6700.0
2013-01-17 10:10:00,73.63,73.69,73.63,73.69,5700.0,65.1602,65.2132,65.1602,65.2132,5700.0
2013-01-17 10:15:00,73.71,73.75,73.71,73.73,5900.0,65.2309,65.2663,65.2309,65.2486,5900.0
2013-01-17 10:20:00,73.73,73.75,73.73,73.75,6700.0,65.2486,65.2663,65.2486,65.2663,6700.0
2013-01-17 10:25:00,73.73,73.73,73.71,73.72,12500.0,65.2486,65.2486,65.2309,65.2398,12500.0
2013-01-17 10:30:00,73.74,73.74,73.72,73.73,6400.0,65.2575,65.2575,65.2398,65.2486,6400.0
2013-01-17 10:35:00,73.71,73.71,73.7,73.71,3000.0,65.2309,65.2309,65.2221,65.2309,3000.0
2013-01-17 10:40:00,73.69,73.69,73.64,73.67,9200.0,65.2132,65.2132,65.169,65.1955,9200.0
2013-01-17 10:45:00,73.66,73.66,73.64,73.64,6100.0,65.1867,65.1867,65.169,65.169,6100.0
2013-01-17 10:50:00,73.67,73.68,73.66,73.66,8400.0,65.1955,65.2044,65.1867,65.1867,8400.0
2013-01-17 10:55:00,73.67,73.67,73.62,73.66,6100.0,65.1955,65.1955,65.1513,65.1867,6100.0
2013-01-17 11:00:00,73.64,73.67,73.63,73.67,6300.0,65.169,65.1955,65.1602,65.1955,6300.0
2013-01-17 11:05:00,73.66,73.67,73.65,73.66,6400.0,65.1867,65.1955,65.1778,65.1867,6400.0
2013-01-17 11:10:00,73.67,73.69,73.66,73.67,8100.0,65.1955,65.2132,65.1867,65.1955,8100.0
2013-01-17 11:15:00,73.67,73.69,73.67,73.69,28600.0,65.1955,65.2132,65.1955,65.2132,28600.0
2013-01-17 11:20:00,73.69,73.72,73.69,73.7,7000.0,65.2132,65.2398,65.2132,65.2221,7000.0
2013-01-17 11:25:00,73.71,73.75,73.71,73.75,4100.0,65.2309,65.2663,65.2309,65.2663,4100.0
2013-01-17 11:30:00,73.74,73.77,73.74,73.77,13100.0,65.2575,65.284,65.2575,65.284,13100.0
2013-01-17 11:35:00,73.78,73.79,73.77,73.77,13800.0,65.2929,65.3017,65.284,65.284,13800.0
2013-01-17 11:40:00,73.77,73.79,73.77,73.78,14100.0,65.284,65.3017,65.284,65.2929,14100.0
2013-01-17 11:45:00,73.77,73.78,73.76,73.78,17600.0,65.284,65.2929,65.2752,65.2929,17600.0
2013-01-17 11:50:00,73.78,73.8,73.74,73.74,11400.0,65.2929,65.3106,65.2575,65.2575,11400.0
2013-01-17 11:55:00,73.74,73.76,73.72,73.72,15100.0,65.2575,65.2752,65.2398,65.2398,15100.0
2013-01-17 12:00:00,73.72,73.76,73.72,73.76,4500.0,65.2398,65.2752,65.2398,65.2752,4500.0
2013-01-17 12:05:00,73.75,73.77,73.75,73.76,9900.0,65.2663,65.284,65.2663,65.2752,9900.0
2013-01-17 12:10:00,73.75,73.77,73.74,73.77,6700.0,65.2663,65.284,65.2575,65.284,6700.0
2013-01-17 12:15:00,73.77,73.8,73.77,73.8,4900.0,65.284,65.3106,65.284,65.3106,4900.0
2013-01-17 12:20:00,73.8,73.84,73.8,73.84,2200.0,65.3106,65.346,65.3106,65.346,2200.0
2013-01-17 12:25:00,73.84,73.86,73.83,73.86,7900.0,65.346,65.3637,65.3371,65.3637,7900.0
2013-01-17 12:30:00,73.86,73.86,73.84,73.85,3000.0,65.3637,65.3637,65.346,65.3548,3000.0
2013-01-17 12:35:00,73.85,73.88,73.84,73.86,4200.0,65.3548,65.3814,65.346,65.3637,4200.0
2013-01-17 12:40:00,73.86,73.86,73.83,73.86,3000.0,65.3637,65.3637,65.3371,65.3637,3000.0
2013-01-17 12:45:00,73.85,73.85,73.83,73.84,1600.0,65.3548,65.3548,65.3371,65.346,1600.0
2013-01-17 12:50:00,73.84,73.86,73.84,73.85,1100.0,65.346,65.3637,65.346,65.3548,1100.0
2013-01-17 12:55:00,73.85,73.87,73.84,73.84,2900.0,65.3548,65.3725,65.346,65.346,2900.0
2013-01-17 13:00:00,73.85,73.86,73.84,73.85,4600.0,65.3548,65.3637,65.346,65.3548,4600.0
2013-01-17 13:05:00,73.85,73.85,73.81,73.82,3100.0,65.3548,65.3548,65.3194,65.3283,3100.0
2013-01-17 13:10:00,73.81,73.83,73.81,73.83,4200.0,65.3194,65.3371,65.3194,65.3371,4200.0
2013-01-17 13:15:00,73.84,73.85,73.83,73.84,19900.0,65.346,65.3548,65.3371,65.346,19900.0
2013-01-17 13:20:00,73.86,73.86,73.83,73.84,7900.0,65.3637,65.3637,65.3371,65.346,7900.0
2013-01-17 13:25:00,73.85,73.86,73.84,73.85,5000.0,65.3548,65.3637,65.346,65.3548,5000.0
2013-01-17 13:30:00,73.87,73.87,73.84,73.86,3300.0,65.3725,65.3725,65.346,65.3637,3300.0
2013-01-17 13:35:00,73.85,73.87,73.85,73.85,2600.0,65.3548,65.3725,65.3548,65.3548,2600.0
2013-01-17 13:40:00,73.87,73.89,73.87,73.87,4600.0,65.3725,65.3902,65.3725,65.3725,4600.0
2013-01-17 13:45:00,73.87,73.89,73.86,73.86,4400.0,65.3725,65.3902,65.3637,65.3637,4400.0
2013-01-17 13:50:00,73.86,73.92,73.86,73.92,2300.0,65.3637,65.4168,65.3637,65.4168,2300.0
2013-01-17 13:55:00,73.92,73.95,73.91,73.95,4300.0,65.4168,65.4433,65.4079,65.4433,4300.0
2013-01-17 14:00:00,73.95,73.97,73.94,73.97,3200.0,65.4433,65.461,65.4345,65.461,3200.0
2013-01-17 14:05:00,73.96,73.98,73.96,73.98,17200.0,65.4522,65.4699,65.4522,65.4699,17200.0
2013-01-17 14:10:00,73.98,74.0,73.98,73.99,7500.0,65.4699,65.4876,65.4699,65.4787,7500.0
2013-01-17 14:15:00,73.99,73.99,73.97,73.99,4700.0,65.4787,65.4787,65.461,65.4787,4700.0
2013-01-17 14:20:00,74.0,74.02,73.99,74.02,6000.0,65.4876,65.5053,65.4787,65.5053,6000.0
2013-01-17 14:25:00,74.0,74.02,73.96,73.97,32900.0,65.4876,65.5053,65.4522,65.461,32900.0
2013-01-17 14:30:00,73.98,73.99,73.97,73.97,4800.0,65.4699,65.4787,65.461,65.461,4800.0
2013-01-17 14:35:00,73.98,73.98,73.97,73.98,7200.0,65.4699,65.4699,65.461,65.4699,7200.0
2013-01-17 14:40:00,74.0,74.01,73.97,73.97,6200.0,65.4876,65.4964,65.461,65.461,6200.0
2013-01-17 14:45:00,73.96,73.98,73.95,73.95,4400.0,65.4522,65.4699,65.4433,65.4433,4400.0
2013-01-17 14:50:00,73.96,73.96,73.93,73.93,10000.0,65.4522,65.4522,65.4256,65.4256,10000.0
2013-01-17 14:55:00,73.92,73.92,73.91,73.92,500.0,65.4168,65.4168,65.4079,65.4168,500.0
2013-01-17 15:00:00,73.91,73.95,73.91,73.92,8400.0,65.4079,65.4433,65.4079,65.4168,8400.0
2013-01-17 15:05:00,73.93,73.93,73.92,73.92,1300.0,65.4256,65.4256,65.4168,65.4168,1300.0
2013-01-17 15:10:00,73.93,73.95,73.93,73.94,7100.0,65.4256,65.4433,65.4256,65.4345,7100.0
2013-01-17 15:15:00,73.95,73.96,73.93,73.93,11000.0,65.4433,65.4522,65.4256,65.4256,11000.0
2013-01-17 15:20:00,73.93,73.93,73.87,73.87,13900.0,65.4256,65.4256,65.3725,65.3725,13900.0
2013-01-17 15:25:00,73.87,73.89,73.86,73.89,3100.0,65.3725,65.3902,65.3637,65.3902,3100.0
2013-01-17 15:30:00,73.89,73.93,73.89,73.93,2500.0,65.3902,65.4256,65.3902,65.4256,2500.0
2013-01-17 15:35:00,73.91,73.92,73.89,73.91,5700.0,65.4079,65.4168,65.3902,65.4079,5700.0
2013-01-17 15:40:00,73.91,73.94,73.91,73.94,10200.0,65.4079,65.4345,65.4079,65.4345,10200.0
2013-01-17 15:45:00,73.93,73.93,73.9,73.91,42700.0,65.4256,65.4256,65.3991,65.4079,42700.0
2013-01-17 15:50:00,73.9,73.9,73.82,73.83,10600.0,65.3991,65.3991,65.3283,65.3371,10600.0
2013-01-17 15:55:00,73.83,73.88,73.81,73.81,17200.0,65.3371,65.3814,65.3194,65.3194,17200.0
2013-01-18 09:30:00,73.86,73.88,73.78,73.87,29100.0,65.3637,65.3814,65.2929,65.3725,29100.0
2013-01-18 09:35:00,73.87,73.87,73.69,73.69,20100.0,65.3725,65.3725,65.2132,65.2132,20100.0
2013-01-18 09:40:00,73.73,73.78,73.7,73.76,13800.0,65.2486,65.2929,65.2221,65.2752,13800.0
2013-01-18 09:45:00,73.76,73.82,73.75,73.78,12900.0,65.2752,65.3283,65.2663,65.2929,12900.0
2013-01-18 09:50:00,73.79,73.83,73.78,73.79,11800.0,65.3017,65.3371,65.2929,65.3017,11800.0
2013-01-18 09:55:00,73.79,73.8,73.72,73.79,9400.0,65.3017,65.3106,65.2398,65.3017,9400.0
2013-01-18 10:00:00,73.79,73.81,73.78,73.78,7900.0,65.3017,65.3194,65.2929,65.2929,7900.0
2013-01-18 10:05:00,73.75,73.76,73.73,73.74,5200.0,65.2663,65.2752,65.2486,65.2575,5200.0
2013-01-18 10:10:00,73.75,73.79,73.74,73.79,2700.0,65.2663,65.3017,65.2575,65.3017,2700.0
2013-01-18 10:15:00,73.78,73.82,73.78,73.8,17600.0,65.2929,65.3283,65.2929,65.3106,17600.0
2013-01-18 10:20:00,73.79,73.79,73.77,73.78,4200.0,65.3017,65.3017,65.284,65.2929,4200.0
2013-01-18 10:25:00,73.78,73.78,73.75,73.76,8500.0,65.2929,65.2929,65.2663,65.2752,8500.0
2013-01-18 10:30:00,73.76,73.76,73.72,73.74,4900.0,65.2752,65.2752,65.2398,65.2575,4900.0
2013-01-18 10:35:00,73.73,73.73,73.71,73.73,9300.0,65.2486,65.2486,65.2309,65.2486,9300.0
2013-01-18 10:40:00,73.71,73.71,73.69,73.69,3200.0,65.2309,65.2309,65.2132,65.2132,3200.0
2013-01-18 10:45:00,73.7,73.71,73.69,73.69,9200.0,65.2221,65.2309,65.2132,65.2132,9200.0
2013-01-18 10:50:00,73.71,73.71,73.65,73.65,3400.0,65.2309,65.2309,65.1778,65.1778,3400.0
2013-01-18 10:55:00,73.66,73.68,73.66,73.67,7400.0,65.1867,65.2044,65.1867,65.1955,7400.0
2013-01-18 11:00:00,73.66,73.66,73.59,73.62,5500.0,65.1867,65.1867,65.1248,65.1513,5500.0
2013-01-18 11:05:00,73.62,73.62,73.59,73.59,3800.0,65.1513,65.1513,65.1248,65.1248,3800.0
2013-01-18 11:10:00,73.59,73.6,73.56,73.56,6600.0,65.1248,65.1336,65.0982,65.0982,6600.0
2013-01-18 11:15:00,73.55,73.66,73.55,73.65,9600.0,65.0894,65.1867,65.0894,65.1778,9600.0
2013-01-18 11:20:00,73.64,73.69,73.64,73.66,21800.0,65.169,65.2132,65.169,65.1867,21800.0
2013-01-18 11:25:00,73.68,73.68,73.64,73.65,4900.0,65.2044,65.2044,65.169,65.1778,4900.0
2013-01-18 11:30:00,73.65,73.66,73.62,73.62,5100.0,65.1778,65.1867,65.1513,65.1513,5100.0
2013-01-18 11:35:00,73.62,73.63,73.61,73.63,5000.0,65.1513,65.1602,65.1425,65.1602,5000.0
2013-01-18 11:40:00,73.63,73.63,73.6,73.6,1800.0,65.1602,65.1602,65.1336,65.1336,1800.0
2013-01-18 11:45:00,73.6,73.6,73.52,73.54,3400.0,65.1336,65.1336,65.0628,65.0805,3400.0
2013-01-18 11:50:00,73.56,73.57,73.55,73.55,3800.0,65.0982,65.1071,65.0894,65.0894,3800.0
2013-01-18 11:55:00,73.55,73.58,73.55,73.56,5000.0,65.0894,65.1159,65.0894,65.0982,5000.0
2013-01-18 12:00:00,73.56,73.57,73.55,73.56,6200.0,65.0982,65.1071,65.0894,65.0982,6200.0
2013-01-18 12:05:00,73.57,73.58,73.56,73.58,15200.0,65.1071,65.1159,65.0982,65.1159,15200.0
2013-01-18 12:10:00,73.59,73.6,73.59,73.6,1000.0,65.1248,65.1336,65.1248,65.1336,1000.0
2013-01-18 12:15:00,73.58,73.58,73.58,73.58,3200.0,65.1159,65.1159,65.1159,65.1159,3200.0
2013-01-18 12:20:00,73.58,73.6,73.58,73.59,4200.0,65.1159,65.1336,65.1159,65.1248,4200.0
2013-01-18 12:25:00,73.58,73.6,73.58,73.6,800.0,65.1159,65.1336,65.1159,65.1336,800.0
2013-01-18 12:30:00,73.59,73.6,73.58,73.6,7300.0,65.1248,65.1336,65.1159,65.1336,7300.0
2013-01-18 12:35:00,73.61,73.63,73.61,73.61,2500.0,65.1425,65.1602,65.1425,65.1425,2500.0
2013-01-18 12:40:00,73.6,73.61,73.6,73.61,6400.0,65.1336,65.1425,65.1336,65.1425,6400.0
2013-01-18 12:45:00,73.63,73.64,73.62,73.64,1600.0,65.1602,65.169,65.1513,65.169,1600.0
2013-01-18 12:50:00,73.62,73.71,73.62,73.7,9600.0,65.1513,65.2309,65.1513,65.2221,9600.0
2013-01-18 12:55:00,73.7,73.71,73.69,73.71,1100.0,65.2221,65.2309,65.2132,65.2309,1100.0
2013-01-18 13:00:00,73.73,73.75,73.72,73.75,8600.0,65.2486,65.2663,65.2398,65.2663,8600.0
2013-01-18 13:05:00,73.76,73.79,73.76,73.79,6800.0,65.2752,65.3017,65.2752,65.3017,6800.0
2013-01-18 13:10:00,73.8,73.81,73.79,73.8,4500.0,65.3106,65.3194,65.3017,65.3106,4500.0
2013-01-18 13:15:00,73.8,73.83,73.8,73.82,5500.0,65.3106,65.3371,65.3106,65.3283,5500.0
2013-01-18 13:20:00,73.81,73.81,73.77,73.79,3700.0,65.3194,65.3194,65.284,65.3017,3700.0
2013-01-18 13:25:00,73.78,73.8,73.78,73.78,18800.0,65.2929,65.3106,65.2929,65.2929,18800.0
2013-01-18 13:30:00,73.78,73.79,73.76,73.77,16500.0,65.2929,65.3017,65.2752,65.284,16500.0
2013-01-18 13:35:00,73.76,73.78,73.76,73.77,12900.0,65.2752,65.2929,65.2752,65.284,12900.0
2013-01-18 13:40:00,73.78,73.8,73.78,73.8,4700.0,65.2929,65.3106,65.2929,65.3106,4700.0
2013-01-18 13:45:00,73.8,73.81,73.8,73.8,3000.0,65.3106,65.3194,65.3106,65.3106,3000.0
2013-01-18 13:50:00,73.81,73.81,73.8,73.81,3700.0,65.3194,65.3194,65.3106,65.3194,3700.0
2013-01-18 13:55:00,73.8,73.8,73.77,73.79,3000.0,65.3106,65.3106,65.284,65.3017,3000.0
2013-01-18 14:00:00,73.8,73.8,73.77,73.77,7500.0,65.3106,65.3106,65.284,65.284,7500.0
2013-01-18 14:05:00,73.77,73.79,73.77,73.79,10500.0,65.284,65.3017,65.284,65.3017,10500.0
2013-01-18 14:10:00,73.8,73.82,73.79,73.82,3900.0,65.3106,65.3283,65.3017,65.3283,3900.0
2013-01-18 14:15:00,73.81,73.81,73.79,73.79,2600.0,65.3194,65.3194,65.3017,65.3017,2600.0
2013-01-18 14:20:00,73.8,73.8,73.78,73.79,27600.0,65.3106,65.3106,65.2929,65.3017,27600.0
2013-01-18 14:25:00,73.79,73.81,73.79,73.81,16500.0,65.3017,65.3194,65.3017,65.3194,16500.0
2013-01-18 14:30:00,73.81,73.81,73.79,73.8,3300.0,65.3194,65.3194,65.3017,65.3106,3300.0
2013-01-18 14:35:00,73.8,73.83,73.8,73.82,3900.0,65.3106,65.3371,65.3106,65.3283,3900.0
2013-01-18 14:40:00,73.84,73.85,73.84,73.84,1100.0,65.346,65.3548,65.346,65.346,1100.0
2013-01-18 14:45:00,73.84,73.84,73.81,73.81,6300.0,65.346,65.346,65.3194,65.3194,6300.0
2013-01-18 14:50:00,73.82,73.82,73.81,73.82,2600.0,65.3283,65.3283,65.3194,65.3283,2600.0
2013-01-18 14:55:00,73.81,73.83,73.8,73.81,8600.0,65.3194,65.3371,65.3106,65.3194,8600.0
2013-01-18 15:00:00,73.8,73.83,73.8,73.81,6400.0,65.3106,65.3371,65.3106,65.3194,6400.0
2013-01-18 15:05:00,73.81,73.82,73.81,73.81,2600.0,65.3194,65.3283,65.3194,65.3194,2600.0
2013-01-18 15:10:00,73.82,73.83,73.79,73.79,29400.0,65.3283,65.3371,65.3017,65.3017,29400.0
2013-01-18 15:15:00,73.79,73.82,73.79,73.82,18900.0,65.3017,65.3283,65.3017,65.3283,18900.0
2013-01-18 15:20:00,73.83,73.85,73.81,73.82,51100.0,65.3371,65.3548,65.3194,65.3283,51100.0
2013-01-18 15:25:00,73.83,73.85,73.82,73.85,9200.0,65.3371,65.3548,65.3283,65.3548,9200.0
2013-01-18 15:30:00,73.86,73.9,73.86,73.89,8400.0,65.3637,65.3991,65.3637,65.3902,8400.0
2013-01-18 15:35:00,73.9,73.94,73.9,73.93,11000.0,65.3991,65.4345,65.3991,65.4256,11000.0
2013-01-18 15:40:00,73.92,73.93,73.89,73.93,6700.0,65.4168,65.4256,65.3902,65.4256,6700.0
2013-01-18 15:45:00,73.94,73.97,73.93,73.97,8700.0,65.4345,65.461,65.4256,65.461,8700.0
2013-01-18 15:50:00,73.98,73.99,73.96,73.97,15600.0,65.4699,65.4787,65.4522,65.461,15600.0
2013-01-18 15:55:00,73.97,74.02,73.97,74.02,20100.0,65.461,65.5053,65.461,65.5053,20100.0
2013-01-22 09:30:00,74.01,74.06,73.98,73.99,72600.0,65.4964,65.5407,65.4699,65.4787,72600.0
2013-01-22 09:35:00,74.0,74.06,74.0,74.01,7200.0,65.4876,65.5407,65.4876,65.4964,7200.0
2013-01-22 09:40:00,73.97,73.97,73.94,73.94,5200.0,65.461,65.461,65.4345,65.4345,5200.0
2013-01-22 09:45:00,74.0,74.01,73.98,74.01,6300.0,65.4876,65.4964,65.4699,65.4964,6300.0
2013-01-22 09:50:00,73.98,74.01,73.96,74.01,5500.0,65.4699,65.4964,65.4522,65.4964,5500.0
2013-01-22 09:55:00,74.03,74.03,74.0,74.01,1500.0,65.5141,65.5141,65.4876,65.4964,1500.0
2013-01-22 10:00:00,74.0,74.0,73.89,73.89,3600.0,65.4876,65.4876,65.3902,65.3902,3600.0
2013-01-22 10:05:00,73.89,73.94,73.88,73.93,2100.0,65.3902,65.4345,65.3814,65.4256,2100.0
2013-01-22 10:10:00,73.92,73.94,73.85,73.87,3800.0,65.4168,65.4345,65.3548,65.3725,3800.0
2013-01-22 10:15:00,73.84,73.87,73.83,73.84,3700.0,65.346,65.3725,65.3371,65.346,3700.0
2013-01-22 10:20:00,73.84,73.85,73.84,73.84,3200.0,65.346,65.3548,65.346,65.346,3200.0
2013-01-22 10:25:00,73.85,73.86,73.8,73.8,7200.0,65.3548,65.3637,65.3106,65.3106,7200.0
2013-01-22 10:30:00,73.81,73.83,73.77,73.83,4400.0,65.3194,65.3371,65.284,65.3371,4400.0
2013-01-22 10:35:00,73.81,73.84,73.79,73.81,2400.0,65.3194,65.346,65.3017,65.3194,2400.0
2013-01-22 10:40:00,73.82,73.84,73.8,73.82,6600.0,65.3283,65.346,65.3106,65.3283,6600.0
2013-01-22 10:45:00,73.84,73.85,73.83,73.85,7100.0,65.346,65.3548,65.3371,65.3548,7100.0
2013-01-22 10:50:00,73.85,73.87,73.85,73.87,2900.0,65.3548,65.3725,65.3548,65.3725,2900.0
2013-01-22 10:55:00,73.87,73.88,73.85,73.87,4800.0,65.3725,65.3814,65.3548,65.3725,4800.0
2013-01-22 11:00:00,73.87,73.88,73.84,73.84,3700.0,65.3725,65.3814,65.346,65.346,3700.0
2013-01-22 11:05:00,73.84,73.86,73.84,73.86,2700.0,65.346,65.3637,65.346,65.3637,2700.0
2013-01-22 11:10:00,73.89,73.9,73.86,73.89,9600.0,65.3902,65.3991,65.3637,65.3902,9600.0
2013-01-22 11:15:00,73.88,73.94,73.87,73.93,3500.0,65.3814,65.4345,65.3725,65.4256,3500.0
2013-01-22 11:20:00,73.93,73.95,73.91,73.92,6300.0,65.4256,65.4433,65.4079,65.4168,6300.0
2013-01-22 11:25:00,73.91,73.93,73.91,73.93,6900.0,65.4079,65.4256,65.4079,65.4256,6900.0
2013-01-22 11:30:00,73.9,73.91,73.9,73.91,1700.0,65.3991,65.4079,65.3991,65.4079,1700.0
2013-01-22 11:35:00,73.91,73.91,73.84,73.85,5800.0,65.4079,65.4079,65.346,65.3548,5800.0
2013-01-22 11:40:00,73.85,73.89,73.85,73.89,2800.0,65.3548,65.3902,65.3548,65.3902,2800.0
2013-01-22 11:45:00,73.88,73.89,73.86,73.86,4800.0,65.3814,65.3902,65.3637,65.3637,4800.0
2013-01-22 11:50:00,73.88,73.93,73.86,73.93,3600.0,65.3814,65.4256,65.3637,65.4256,3600.0
2013-01-22 11:55:00,73.93,73.95,73.93,73.93,2300.0,65.4256,65.4433,65.4256,65.4256,2300.0
2013-01-22 12:00:00,73.93,73.96,73.93,73.94,4500.0,65.4256,65.4522,65.4256,65.4345,4500.0
2013-01-22 12:05:00,73.94,73.96,73.93,73.96,2600.0,65.4345,65.4522,65.4256,65.4522,2600.0
2013-01-22 12:10:00,73.95,73.96,73.93,73.96,5200.0,65.4433,65.4522,65.4256,65.4522,5200.0
2013-01-22 12:15:00,73.99,74.02,73.99,74.02,3500.0,65.4787,65.5053,65.4787,65.5053,3500.0
2013-01-22 12:20:00,74.01,74.03,74.0,74.03,1000.0,65.4964,65.5141,65.4876,65.5141,1000.0
2013-01-22 12:25:00,74.01,74.04,74.01,74.01,4400.0,65.4964,65.523,65.4964,65.4964,4400.0
2013-01-22 12:30:00,74.03,74.05,74.01,74.04,1200.0,65.5141,65.5318,65.4964,65.523,1200.0
2013-01-22 12:35:00,74.04,74.05,74.04,74.04,1200.0,65.523,65.5318,65.523,65.523,1200.0
2013-01-22 12:40:00,74.03,74.07,74.03,74.07,1400.0,65.5141,65.5495,65.5141,65.5495,1400.0
2013-01-22 12:45:00,74.04,74.05,73.99,73.99,4500.0,65.523,65.5318,65.4787,65.4787,4500.0
2013-01-22 12:50:00,74.03,74.03,73.99,74.0,3900.0,65.5141,65.5141,65.4787,65.4876,3900.0
2013-01-22 12:55:00,74.0,74.01,74.0,74.0,900.0,65.4876,65.4964,65.4876,65.4876,900.0
2013-01-22 13:00:00,74.0,74.04,74.0,74.04,2900.0,65.4876,65.523,65.4876,65.523,2900.0
2013-01-22 13:05:00,74.05,74.05,74.03,74.03,5100.0,65.5318,65.5318,65.5141,65.5141,5100.0
2013-01-22 13:10:00,74.04,74.06,74.04,74.05,8400.0,65.523,65.5407,65.523,65.5318,8400.0
2013-01-22 13:15:00,74.05,74.1,74.03,74.08,7400.0,65.5318,65.5761,65.5141,65.5584,7400.0
2013-01-22 13:20:00,74.08,74.1,74.07,74.07,26600.0,65.5584,65.5761,65.5495,65.5495,26600.0
2013-01-22 13:25:00,74.07,74.07,74.05,74.07,3100.0,65.5495,65.5495,65.5318,65.5495,3100.0
2013-01-22 13:30:00,74.07,74.08,74.05,74.05,7700.0,65.5495,65.5584,65.5318,65.5318,7700.0
2013-01-22 13:35:00,74.05,74.08,74.05,74.07,10800.0,65.5318,65.5584,65.5318,65.5495,10800.0
2013-01-22 13:40:00,74.07,74.11,74.07,74.11,11000.0,65.5495,65.5849,65.5495,65.5849,11000.0
2013-01-22 13:45:00,74.09,74.11,74.09,74.09,68700.0,65.5672,65.5849,65.5672,65.5672,68700.0
2013-01-22 13:50:00,74.09,74.11,74.09,74.11,6400.0,65.5672,65.5849,65.5672,65.5849,6400.0
2013-01-22 13:55:00,74.11,74.11,74.07,74.08,8500.0,65.5849,65.5849,65.5495,65.5584,8500.0
2013-01-22 14:00:00,74.07,74.09,74.07,74.08,6700.0,65.5495,65.5672,65.5495,65.5584,6700.0
2013-01-22 14:05:00,74.08,74.13,74.08,74.11,9200.0,65.5584,65.6026,65.5584,65.5849,9200.0
2013-01-22 14:10:00,74.12,74.15,74.11,74.15,8100.0,65.5938,65.6203,65.5849,65.6203,8100.0
2013-01-22 14:15:00,74.15,74.16,74.14,74.15,16100.0,65.6203,65.6292,65.6115,65.6203,16100.0
2013-01-22 14:20:00,74.15,74.18,74.14,74.16,5800.0,65.6203,65.6469,65.6115,65.6292,5800.0
2013-01-22 14:25:00,74.16,74.17,74.13,74.15,6200.0,65.6292,65.638,65.6026,65.6203,6200.0
2013-01-22 14:30:00,74.15,74.2,74.15,74.2,8800.0,65.6203,65.6646,65.6203,65.6646,8800.0
2013-01-22 14:35:00,74.2,74.2,74.17,74.17,8800.0,65.6646,65.6646,65.638,65.638,8800.0
2013-01-22 14:40:00,74.17,74.17,74.15,74.17,8200.0,65.638,65.638,65.6203,65.638,8200.0
2013-01-22 14:45:00,74.16,74.2,74.16,74.19,7200.0,65.6292,65.6646,65.6292,65.6557,7200.0
2013-01-22 14:50:00,74.21,74.23,74.19,74.22,8600.0,65.6734,65.6911,65.6557,65.6823,8600.0
2013-01-22 14:55:00,74.22,74.22,74.2,74.22,8300.0,65.6823,65.6823,65.6646,65.6823,8300.0
2013-01-22 15:00:00,74.22,74.22,74.18,74.19,22500.0,65.6823,65.6823,65.6469,65.6557,22500.0
2013-01-22 15:05:00,74.19,74.2,74.18,74.18,8500.0,65.6557,65.6646,65.6469,65.6469,8500.0
2013-01-22 15:10:00,74.18,74.19,74.12,74.14,43500.0,65.6469,65.6557,65.5938,65.6115,43500.0
2013-01-22 15:15:00,74.14,74.16,74.13,74.15,10800.0,65.6115,65.6292,65.6026,65.6203,10800.0
2013-01-22 15:20:00,74.14,74.16,74.14,74.16,5600.0,65.6115,65.6292,65.6115,65.6292,5600.0
2013-01-22 15:25:00,74.15,74.19,74.15,74.17,8200.0,65.6203,65.6557,65.6203,65.638,8200.0
2013-01-22 15:30:00,74.18,74.2,74.17,74.2,9600.0,65.6469,65.6646,65.638,65.6646,9600.0
2013-01-22 15:35:00,74.18,74.21,74.18,74.2,9900.0,65.6469,65.6734,65.6469,65.6646,9900.0
2013-01-22 15:40:00,74.21,74.22,74.21,74.21,20900.0,65.6734,65.6823,65.6734,65.6734,20900.0
2013-01-22 15:45:00,74.21,74.21,74.14,74.16,26900.0,65.6734,65.6734,65.6115,65.6292,26900.0
2013-01-22 15:50:00,74.2,74.2,74.17,74.19,14300.0,65.6646,65.6646,65.638,65.6557,14300.0
2013-01-22 15:55:00,74.23,74.27,74.22,74.27,7800.0,65.6911,65.7265,65.6823,65.7265,7800.0
2013-01-23 09:30:00,74.43,74.54,74.43,74.48,23700.0,65.8681,65.9655,65.8681,65.9124,23700.0
2013-01-23 09:35:00,74.48,74.48,74.42,74.45,5000.0,65.9124,65.9124,65.8593,65.8858,5000.0
2013-01-23 09:40:00,74.46,74.48,74.43,74.45,7400.0,65.8947,65.9124,65.8681,65.8858,7400.0
2013-01-23 09:45:00,74.44,74.47,74.44,74.47,4400.0,65.877,65.9035,65.877,65.9035,4400.0
2013-01-23 09:50:00,74.48,74.5,74.46,74.46,10500.0,65.9124,65.9301,65.8947,65.8947,10500.0
2013-01-23 09:55:00,74.46,74.49,74.46,74.49,3400.0,65.8947,65.9212,65.8947,65.9212,3400.0
2013-01-23 10:00:00,74.49,74.55,74.47,74.53,13600.0,65.9212,65.9743,65.9035,65.9566,13600.0
2013-01-23 10:05:00,74.55,74.55,74.53,74.53,3500.0,65.9743,65.9743,65.9566,65.9566,3500.0
2013-01-23 10:10:00,74.6,74.62,74.59,74.61,1000.0,66.0186,66.0363,66.0097,66.0274,1000.0
2013-01-23 10:15:00,74.61,74.61,74.55,74.55,1100.0,66.0274,66.0274,65.9743,65.9743,1100.0
2013-01-23 10:20:00,74.53,74.54,74.49,74.51,6000.0,65.9566,65.9655,65.9212,65.9389,6000.0
2013-01-23 10:25:00,74.51,74.51,74.44,74.45,260800.0,65.9389,65.9389,65.877,65.8858,260800.0
2013-01-23 10:30:00,74.46,74.46,74.38,74.38,20700.0,65.8947,65.8947,65.8239,65.8239,20700.0
2013-01-23 10:35:00,74.4,74.42,74.38,74.39,28100.0,65.8416,65.8593,65.8239,65.8327,28100.0
2013-01-23 10:40:00,74.38,74.39,74.37,74.37,30000.0,65.8239,65.8327,65.815,65.815,30000.0
2013-01-23 10:45:00,74.36,74.39,74.36,74.39,13700.0,65.8062,65.8327,65.8062,65.8327,13700.0
2013-01-23 10:50:00,74.39,74.44,74.39,74.44,4800.0,65.8327,65.877,65.8327,65.877,4800.0
2013-01-23 10:55:00,74.44,74.46,74.42,74.44,10500.0,65.877,65.8947,65.8593,65.877,10500.0
2013-01-23 11:00:00,74.45,74.45,74.41,74.42,11500.0,65.8858,65.8858,65.8504,65.8593,11500.0
2013-01-23 11:05:00,74.41,74.43,74.41,74.41,2900.0,65.8504,65.8681,65.8504,65.8504,2900.0
2013-01-23 11:10:00,74.44,74.48,74.42,74.46,5300.0,65.877,65.9124,65.8593,65.8947,5300.0
2013-01-23 11:15:00,74.5,74.5,74.46,74.48,4200.0,65.9301,65.9301,65.8947,65.9124,4200.0
2013-01-23 11:20:00,74.48,74.5,74.43,74.43,6300.0,65.9124,65.9301,65.8681,65.8681,6300.0
2013-01-23 11:25:00,74.4,74.43,74.4,74.42,4100.0,65.8416,65.8681,65.8416,65.8593,4100.0
2013-01-23 11:30:00,74.38,74.43,74.38,74.43,4400.0,65.8239,65.8681,65.8239,65.8681,4400.0
2013-01-23 11:35:00,74.42,74.44,74.41,74.44,4000.0,65.8593,65.877,65.8504,65.877,4000.0
2013-01-23 11:40:00,74.45,74.45,74.41,74.42,5400.0,65.8858,65.8858,65.8504,65.8593,5400.0
2013-01-23 11:45:00,74.43,74.43,74.4,74.4,4500.0,65.8681,65.8681,65.8416,65.8416,4500.0
2013-01-23 11:50:00,74.4,74.45,74.39,74.44,7400.0,65.8416,65.8858,65.8327,65.877,7400.0
2013-01-23 11:55:00,74.42,74.47,74.42,74.44,5600.0,65.8593,65.9035,65.8593,65.877,5600.0
2013-01-23 12:00:00,74.43,74.47,74.43,74.45,6600.0,65.8681,65.9035,65.8681,65.8858,6600.0
2013-01-23 12:05:00,74.46,74.47,74.44,74.45,7300.0,65.8947,65.9035,65.877,65.8858,7300.0
2013-01-23 12:10:00,74.44,74.46,74.43,74.45,4300.0,65.877,65.8947,65.8681,65.8858,4300.0
2013-01-23 12:15:00,74.44,74.45,74.41,74.41,3200.0,65.877,65.8858,65.8504,65.8504,3200.0
2013-01-23 12:20:00,74.44,74.44,74.42,74.42,800.0,65.877,65.877,65.8593,65.8593,800.0
2013-01-23 12:25:00,74.41,74.42,74.41,74.42,400.0,65.8504,65.8593,65.8504,65.8593,400.0
2013-01-23 12:30:00,74.43,74.44,74.43,74.44,600.0,65.8681,65.877,65.8681,65.877,600.0
2013-01-23 12:35:00,74.41,74.46,74.4,74.4,7500.0,65.8504,65.8947,65.8416,65.8416,7500.0
2013-01-23 12:40:00,74.41,74.44,74.41,74.44,1800.0,65.8504,65.877,65.8504,65.877,1800.0
2013-01-23 12:45:00,74.43,74.46,74.43,74.45,2300.0,65.8681,65.8947,65.8681,65.8858,2300.0
2013-01-23 12:50:00,74.44,74.46,74.42,74.45,2100.0,65.877,65.8947,65.8593,65.8858,2100.0
2013-01-23 12:55:00,74.46,74.5,74.46,74.49,1900.0,65.8947,65.9301,65.8947,65.9212,1900.0
2013-01-23 13:00:00,74.5,74.54,74.49,74.51,55900.0,65.9301,65.9655,65.9212,65.9389,55900.0
2013-01-23 13:05:00,74.51,74.53,74.51,74.52,11300.0,65.9389,65.9566,65.9389,65.9478,11300.0
2013-01-23 13:10:00,74.53,74.55,74.52,74.52,8500.0,65.9566,65.9743,65.9478,65.9478,8500.0
2013-01-23 13:15:00,74.54,74.55,74.54,74.55,7500.0,65.9655,65.9743,65.9655,65.9743,7500.0
2013-01-23 13:20:00,74.55,74.59,74.54,74.59,39700.0,65.9743,66.0097,65.9655,66.0097,39700.0
2013-01-23 13:25:00,74.58,74.59,74.56,74.56,3000.0,66.0009,66.0097,65.9832,65.9832,3000.0
2013-01-23 13:30:00,74.54,74.57,74.53,74.55,8900.0,65.9655,65.992,65.9566,65.9743,8900.0
2013-01-23 13:35:00,74.55,74.56,74.54,74.56,4600.0,65.9743,65.9832,65.9655,65.9832,4600.0
2013-01-23 13:40:00,74.55,74.56,74.53,74.55,8500.0,65.9743,65.9832,65.9566,65.9743,8500.0
2013-01-23 13:45:00,74.55,74.56,74.54,74.56,1000.0,65.9743,65.9832,65.9655,65.9832,1000.0
2013-01-23 13:50:00,74.56,74.56,74.54,74.55,11800.0,65.9832,65.9832,65.9655,65.9743,11800.0
2013-01-23 13:55:00,74.56,74.57,74.55,74.56,4600.0,65.9832,65.992,65.9743,65.9832,4600.0
2013-01-23 14:00:00,74.55,74.57,74.55,74.56,6900.0,65.9743,65.992,65.9743,65.9832,6900.0
2013-01-23 14:05:00,74.56,74.56,74.53,74.54,18500.0,65.9832,65.9832,65.9566,65.9655,18500.0
2013-01-23 14:10:00,74.53,74.54,74.5,74.54,10900.0,65.9566,65.9655,65.9301,65.9655,10900.0
2013-01-23 14:15:00,74.54,74.54,74.52,74.53,2400.0,65.9655,65.9655,65.9478,65.9566,2400.0
2013-01-23 14:20:00,74.55,74.55,74.53,74.53,2400.0,65.9743,65.9743,65.9566,65.9566,2400.0
2013-01-23 14:25:00,74.55,74.56,74.54,74.56,20500.0,65.9743,65.9832,65.9655,65.9832,20500.0
2013-01-23 14:30:00,74.57,74.57,74.54,74.55,6500.0,65.992,65.992,65.9655,65.9743,6500.0
2013-01-23 14:35:00,74.56,74.6,74.56,74.6,6400.0,65.9832,66.0186,65.9832,66.0186,6400.0
2013-01-23 14:40:00,74.6,74.62,74.59,74.62,6800.0,66.0186,66.0363,66.0097,66.0363,6800.0
2013-01-23 14:45:00,74.62,74.63,74.61,74.62,2300.0,66.0363,66.0451,66.0274,66.0363,2300.0
2013-01-23 14:50:00,74.64,74.64,74.63,74.64,4700.0,66.054,66.054,66.0451,66.054,4700.0
2013-01-23 14:55:00,74.62,74.65,74.62,74.63,18000.0,66.0363,66.0628,66.0363,66.0451,18000.0
2013-01-23 15:00:00,74.63,74.63,74.61,74.63,10600.0,66.0451,66.0451,66.0274,66.0451,10600.0
2013-01-23 15:05:00,74.66,74.67,74.64,74.66,20100.0,66.0717,66.0805,66.054,66.0717,20100.0
2013-01-23 15:10:00,74.65,74.66,74.62,74.62,8600.0,66.0628,66.0717,66.0363,66.0363,8600.0
2013-01-23 15:15:00,74.62,74.64,74.61,74.64,14400.0,66.0363,66.054,66.0274,66.054,14400.0
2013-01-23 15:20:00,74.64,74.64,74.59,74.59,18400.0,66.054,66.054,66.0097,66.0097,18400.0
2013-01-23 15:25:00,74.6,74.62,74.59,74.61,13200.0,66.0186,66.0363,66.0097,66.0274,13200.0
2013-01-23 15:30:00,74.6,74.61,74.58,74.59,13000.0,66.0186,66.0274,66.0009,66.0097,13000.0
2013-01-23 15:35:00,74.6,74.6,74.58,74.59,14200.0,66.0186,66.0186,66.0009,66.0097,14200.0
2013-01-23 15:40:00,74.59,74.59,74.52,74.55,11400.0,66.0097,66.0097,65.9478,65.9743,11400.0
2013-01-23 15:45:00,74.56,74.57,74.54,74.55,10200.0,65.9832,65.992,65.9655,65.9743,10200.0
2013-01-23 15:50:00,74.56,74.57,74.52,74.57,18300.0,65.9832,65.992,65.9478,65.992,18300.0
2013-01-23 15:55:00,74.56,74.56,74.54,74.56,5100.0,65.9832,65.9832,65.9655,65.9832,5100.0
2013-01-24 09:30:00,74.21,74.34,74.05,74.32,27300.0,65.6734,65.7885,65.5318,65.7708,27300.0
2013-01-24 09:35:00,74.32,74.37,74.31,74.35,14500.0,65.7708,65.815,65.7619,65.7973,14500.0
2013-01-24 09:40:00,74.37,74.43,74.36,74.43,3400.0,65.815,65.8681,65.8062,65.8681,3400.0
2013-01-24 09:45:00,74.4,74.46,74.4,74.45,900.0,65.8416,65.8947,65.8416,65.8858,900.0
2013-01-24 09:50:00,74.47,74.51,74.47,74.51,4600.0,65.9035,65.9389,65.9035,65.9389,4600.0
2013-01-24 09:55:00,74.49,74.57,74.49,74.57,3600.0,65.9212,65.992,65.9212,65.992,3600.0
2013-01-24 10:00:00,74.53,74.59,74.52,74.58,2300.0,65.9566,66.0097,65.9478,66.0009,2300.0
2013-01-24 10:05:00,74.61,74.64,74.59,74.61,2800.0,66.0274,66.054,66.0097,66.0274,2800.0
2013-01-24 10:10:00,74.63,74.63,74.54,74.54,3000.0,66.0451,66.0451,65.9655,65.9655,3000.0
2013-01-24 10:15:00,74.53,74.56,74.51,74.55,4500.0,65.9566,65.9832,65.9389,65.9743,4500.0
2013-01-24 10:20:00,74.56,74.57,74.54,74.54,2500.0,65.9832,65.992,65.9655,65.9655,2500.0
2013-01-24 10:25:00,74.56,74.58,74.54,74.54,3700.0,65.9832,66.0009,65.9655,65.9655,3700.0
2013-01-24 10:30:00,74.56,74.58,74.54,74.56,6700.0,65.9832,66.0009,65.9655,65.9832,6700.0
2013-01-24 10:35:00,74.56,74.57,74.53,74.57,8900.0,65.9832,65.992,65.9566,65.992,8900.0
2013-01-24 10:40:00,74.58,74.58,74.54,74.56,4300.0,66.0009,66.0009,65.9655,65.9832,4300.0
2013-01-24 10:45:00,74.55,74.64,74.55,74.64,5300.0,65.9743,66.054,65.9743,66.054,5300.0
2013-01-24 10:50:00,74.62,74.64,74.6,74.61,5700.0,66.0363,66.054,66.0186,66.0274,5700.0
2013-01-24 10:55:00,74.62,74.62,74.56,74.56,6500.0,66.0363,66.0363,65.9832,65.9832,6500.0
2013-01-24 11:00:00,74.58,74.65,74.58,74.62,4300.0,66.0009,66.0628,66.0009,66.0363,4300.0
2013-01-24 11:05:00,74.62,74.62,74.58,74.59,7700.0,66.0363,66.0363,66.0009,66.0097,7700.0
2013-01-24 11:10:00,74.59,74.62,74.58,74.62,3900.0,66.0097,66.0363,66.0009,66.0363,3900.0
2013-01-24 11:15:00,74.61,74.64,74.59,74.6,5800.0,66.0274,66.054,66.0097,66.0186,5800.0
2013-01-24 11:20:00,74.6,74.66,74.6,74.66,3100.0,66.0186,66.0717,66.0186,66.0717,3100.0
2013-01-24 11:25:00,74.68,74.72,74.65,74.7,7700.0,66.0894,66.1248,66.0628,66.1071,7700.0
2013-01-24 11:30:00,74.71,74.72,74.67,74.71,9400.0,66.1159,66.1248,66.0805,66.1159,9400.0
2013-01-24 11:35:00,74.69,74.69,74.67,74.68,3900.0,66.0982,66.0982,66.0805,66.0894,3900.0
2013-01-24 11:40:00,74.68,74.69,74.66,74.68,8500.0,66.0894,66.0982,66.0717,66.0894,8500.0
2013-01-24 11:45:00,74.67,74.69,74.64,74.64,2900.0,66.0805,66.0982,66.054,66.054,2900.0
2013-01-24 11:50:00,74.66,74.67,74.62,74.62,13400.0,66.0717,66.0805,66.0363,66.0363,13400.0
2013-01-24 11:55:00,74.62,74.64,74.61,74.63,16600.0,66.0363,66.054,66.0274,66.0451,16600.0
2013-01-24 12:00:00,74.64,74.65,74.59,74.59,9500.0,66.054,66.0628,66.0097,66.0097,9500.0
2013-01-24 12:05:00,74.57,74.6,74.56,74.58,7200.0,65.992,66.0186,65.9832,66.0009,7200.0
2013-01-24 12:10:00,74.59,74.6,74.57,74.58,6200.0,66.0097,66.0186,65.992,66.0009,6200.0
2013-01-24 12:15:00,74.59,74.59,74.53,74.54,6400.0,66.0097,66.0097,65.9566,65.9655,6400.0
2013-01-24 12:20:00,74.52,74.54,74.51,74.54,2000.0,65.9478,65.9655,65.9389,65.9655,2000.0
2013-01-24 12:25:00,74.53,74.55,74.53,74.53,3600.0,65.9566,65.9743,65.9566,65.9566,3600.0
2013-01-24 12:30:00,74.53,74.53,74.46,74.49,9200.0,65.9566,65.9566,65.8947,65.9212,9200.0
2013-01-24 12:35:00,74.47,74.47,74.37,74.37,11000.0,65.9035,65.9035,65.815,65.815,11000.0
2013-01-24 12:40:00,74.38,74.42,74.37,74.38,21900.0,65.8239,65.8593,65.815,65.8239,21900.0
2013-01-24 12:45:00,74.39,74.42,74.38,74.38,4600.0,65.8327,65.8593,65.8239,65.8239,4600.0
2013-01-24 12:50:00,74.38,74.39,74.36,74.38,5000.0,65.8239,65.8327,65.8062,65.8239,5000.0
2013-01-24 12:55:00,74.37,74.37,74.29,74.31,5000.0,65.815,65.815,65.7442,65.7619,5000.0
2013-01-24 13:00:00,74.3,74.34,74.27,74.27,6900.0,65.7531,65.7885,65.7265,65.7265,6900.0
2013-01-24 13:05:00,74.27,74.31,74.27,74.31,5000.0,65.7265,65.7619,65.7265,65.7619,5000.0
2013-01-24 13:10:00,74.31,74.33,74.29,74.29,57600.0,65.7619,65.7796,65.7442,65.7442,57600.0
2013-01-24 13:15:00,74.3,74.31,74.27,74.3,18300.0,65.7531,65.7619,65.7265,65.7531,18300.0
2013-01-24 13:20:00,74.32,74.36,74.32,74.36,7400.0,65.7708,65.8062,65.7708,65.8062,7400.0
2013-01-24 13:25:00,74.36,74.39,74.35,74.36,4400.0,65.8062,65.8327,65.7973,65.8062,4400.0
2013-01-24 13:30:00,74.36,74.37,74.3,74.32,6900.0,65.8062,65.815,65.7531,65.7708,6900.0
2013-01-24 13:35:00,74.32,74.34,74.28,74.29,6000.0,65.7708,65.7885,65.7354,65.7442,6000.0
2013-01-24 13:40:00,74.25,74.25,74.21,74.22,4900.0,65.7088,65.7088,65.6734,65.6823,4900.0
2013-01-24 13:45:00,74.23,74.23,74.11,74.12,9500.0,65.6911,65.6911,65.5849,65.5938,9500.0
2013-01-24 13:50:00,74.12,74.19,74.12,74.18,6100.0,65.5938,65.6557,65.5938,65.6469,6100.0
2013-01-24 13:55:00,74.17,74.2,74.17,74.18,137200.0,65.638,65.6646,65.638,65.6469,137200.0
2013-01-24 14:00:00,74.18,74.19,74.14,74.15,34900.0,65.6469,65.6557,65.6115,65.6203,34900.0
2013-01-24 14:05:00,74.14,74.22,74.14,74.22,15000.0,65.6115,65.6823,65.6115,65.6823,15000.0
2013-01-24 14:10:00,74.22,74.25,74.21,74.21,5100.0,65.6823,65.7088,65.6734,65.6734,5100.0
2013-01-24 14:15:00,74.23,74.24,74.18,74.18,11800.0,65.6911,65.7,65.6469,65.6469,11800.0
2013-01-24 14:20:00,74.17,74.19,74.17,74.19,8800.0,65.638,65.6557,65.638,65.6557,8800.0
2013-01-24 14:25:00,74.19,74.22,74.18,74.21,2700.0,65.6557,65.6823,65.6469,65.6734,2700.0
2013-01-24 14:30:00,74.21,74.28,74.21,74.27,5500.0,65.6734,65.7354,65.6734,65.7265,5500.0
2013-01-24 14:35:00,74.27,74.29,74.27,74.27,8300.0,65.7265,65.7442,65.7265,65.7265,8300.0
2013-01-24 14:40:00,74.27,74.31,74.26,74.31,5000.0,65.7265,65.7619,65.7177,65.7619,5000.0
2013-01-24 14:45:00,74.31,74.32,74.29,74.31,9000.0,65.7619,65.7708,65.7442,65.7619,9000.0
2013-01-24 14:50:00,74.31,74.33,74.29,74.32,30100.0,65.7619,65.7796,65.7442,65.7708,30100.0
2013-01-24 14:55:00,74.32,74.33,74.29,74.3,10400.0,65.7708,65.7796,65.7442,65.7531,10400.0
2013-01-24 15:00:00,74.29,74.31,74.27,74.3,7300.0,65.7442,65.7619,65.7265,65.7531,7300.0
2013-01-24 15:05:00,74.3,74.35,74.29,74.32,14800.0,65.7531,65.7973,65.7442,65.7708,14800.0
2013-01-24 15:10:00,74.32,74.37,74.32,74.37,4900.0,65.7708,65.815,65.7708,65.815,4900.0
2013-01-24 15:15:00,74.36,74.4,74.36,74.37,10900.0,65.8062,65.8416,65.8062,65.815,10900.0
2013-01-24 15:20:00,74.38,74.38,74.36,74.37,17200.0,65.8239,65.8239,65.8062,65.815,17200.0
2013-01-24 15:25:00,74.37,74.41,74.37,74.39,8700.0,65.815,65.8504,65.815,65.8327,8700.0
2013-01-24 15:30:00,74.4,74.45,74.4,74.45,14700.0,65.8416,65.8858,65.8416,65.8858,14700.0
2013-01-24 15:35:00,74.44,74.51,74.44,74.45,10200.0,65.877,65.9389,65.877,65.8858,10200.0
2013-01-24 15:40:00,74.46,74.47,74.44,74.47,10500.0,65.8947,65.9035,65.877,65.9035,10500.0
2013-01-24 15:45:00,74.47,74.49,74.38,74.41,22000.0,65.9035,65.9212,65.8239,65.8504,22000.0
2013-01-24 15:50:00,74.41,74.41,74.32,74.32,19300.0,65.8504,65.8504,65.7708,65.7708,19300.0
2013-01-24 15:55:00,74.33,74.38,74.32,74.34,15300.0,65.7796,65.8239,65.7708,65.7885,15300.0
2013-01-25 09:30:00,74.59,74.59,74.5,74.51,16400.0,66.0097,66.0097,65.9301,65.9389,16400.0
2013-01-25 09:35:00,74.49,74.56,74.49,74.54,5800.0,65.9212,65.9832,65.9212,65.9655,5800.0
2013-01-25 09:40:00,74.55,74.63,74.55,74.6,10800.0,65.9743,66.0451,65.9743,66.0186,10800.0
2013-01-25 09:45:00,74.64,74.66,74.57,74.58,3200.0,66.054,66.0717,65.992,66.0009,3200.0
2013-01-25 09:50:00,74.59,74.66,74.59,74.66,2200.0,66.0097,66.0717,66.0097,66.0717,2200.0
2013-01-25 09:55:00,74.66,74.7,74.65,74.67,4500.0,66.0717,66.1071,66.0628,66.0805,4500.0
2013-01-25 10:00:00,74.66,74.66,74.55,74.61,12200.0,66.0717,66.0717,65.9743,66.0274,12200.0
2013-01-25 10:05:00,74.63,74.63,74.59,74.59,5300.0,66.0451,66.0451,66.0097,66.0097,5300.0
2013-01-25 10:10:00,74.6,74.64,74.57,74.57,6500.0,66.0186,66.054,65.992,65.992,6500.0
2013-01-25 10:15:00,74.58,74.66,74.58,74.65,15900.0,66.0009,66.0717,66.0009,66.0628,15900.0
2013-01-25 10:20:00,74.65,74.65,74.59,74.59,5700.0,66.0628,66.0628,66.0097,66.0097,5700.0
2013-01-25 10:25:00,74.58,74.58,74.43,74.43,8700.0,66.0009,66.0009,65.8681,65.8681,8700.0
2013-01-25 10:30:00,74.43,74.48,74.43,74.45,7600.0,65.8681,65.9124,65.8681,65.8858,7600.0
2013-01-25 10:35:00,74.45,74.45,74.41,74.44,6100.0,65.8858,65.8858,65.8504,65.877,6100.0
2013-01-25 10:40:00,74.43,74.49,74.42,74.46,5300.0,65.8681,65.9212,65.8593,65.8947,5300.0
2013-01-25 10:45:00,74.45,74.47,74.42,74.47,5800.0,65.8858,65.9035,65.8593,65.9035,5800.0
2013-01-25 10:50:00,74.48,74.5,74.45,74.46,23700.0,65.9124,65.9301,65.8858,65.8947,23700.0
2013-01-25 10:55:00,74.45,74.48,74.43,74.48,19100.0,65.8858,65.9124,65.8681,65.9124,19100.0
2013-01-25 11:00:00,74.47,74.56,74.46,74.54,10100.0,65.9035,65.9832,65.8947,65.9655,10100.0
2013-01-25 11:05:00,74.55,74.57,74.53,74.53,7300.0,65.9743,65.992,65.9566,65.9566,7300.0
2013-01-25 11:10:00,74.55,74.55,74.52,74.52,6000.0,65.9743,65.9743,65.9478,65.9478,6000.0
2013-01-25 11:15:00,74.52,74.54,74.46,74.48,9500.0,65.9478,65.9655,65.8947,65.9124,9500.0
2013-01-25 11:20:00,74.47,74.49,74.46,74.48,8100.0,65.9035,65.9212,65.8947,65.9124,8100.0
2013-01-25 11:25:00,74.47,74.52,74.46,74.51,13700.0,65.9035,65.9478,65.8947,65.9389,13700.0
2013-01-25 11:30:00,74.52,74.53,74.5,74.53,7100.0,65.9478,65.9566,65.9301,65.9566,7100.0
2013-01-25 11:35:00,74.51,74.54,74.51,74.52,5800.0,65.9389,65.9655,65.9389,65.9478,5800.0
2013-01-25 11:40:00,74.54,74.54,74.49,74.5,7500.0,65.9655,65.9655,65.9212,65.9301,7500.0
2013-01-25 11:45:00,74.49,74.55,74.49,74.55,8900.0,65.9212,65.9743,65.9212,65.9743,8900.0
2013-01-25 11:50:00,74.55,74.55,74.46,74.46,4700.0,65.9743,65.9743,65.8947,65.8947,4700.0
2013-01-25 11:55:00,74.46,74.48,74.44,74.47,5900.0,65.8947,65.9124,65.877,65.9035,5900.0
2013-01-25 12:00:00,74.46,74.52,74.46,74.52,6200.0,65.8947,65.9478,65.8947,65.9478,6200.0
2013-01-25 12:05:00,74.52,74.61,74.51,74.6,3100.0,65.9478,66.0274,65.9389,66.0186,3100.0
2013-01-25 12:10:00,74.6,74.62,74.59,74.6,13800.0,66.0186,66.0363,66.0097,66.0186,13800.0
2013-01-25 12:15:00,74.6,74.64,74.6,74.64,1700.0,66.0186,66.054,66.0186,66.054,1700.0
2013-01-25 12:20:00,74.64,74.64,74.6,74.61,5000.0,66.054,66.054,66.0186,66.0274,5000.0
2013-01-25 12:25:00,74.6,74.6,74.56,74.56,2000.0,66.0186,66.0186,65.9832,65.9832,2000.0
2013-01-25 12:30:00,74.55,74.58,74.55,74.58,2000.0,65.9743,66.0009,65.9743,66.0009,2000.0
2013-01-25 12:35:00,74.57,74.57,74.54,74.54,4100.0,65.992,65.992,65.9655,65.9655,4100.0
2013-01-25 12:40:00,74.54,74.6,74.54,74.58,9300.0,65.9655,66.0186,65.9655,66.0009,9300.0
2013-01-25 12:45:00,74.57,74.59,74.57,74.59,4500.0,65.992,66.0097,65.992,66.0097,4500.0
2013-01-25 12:50:00,74.57,74.61,74.57,74.6,1700.0,65.992,66.0274,65.992,66.0186,1700.0
2013-01-25 12:55:00,74.61,74.61,74.56,74.57,1200.0,66.0274,66.0274,65.9832,65.992,1200.0
2013-01-25 13:00:00,74.57,74.6,74.56,74.57,3300.0,65.992,66.0186,65.9832,65.992,3300.0
2013-01-25 13:05:00,74.6,74.63,74.59,74.59,15900.0,66.0186,66.0451,66.0097,66.0097,15900.0
2013-01-25 13:10:00,74.6,74.63,74.58,74.6,7600.0,66.0186,66.0451,66.0009,66.0186,7600.0
2013-01-25 13:15:00,74.61,74.64,74.61,74.63,5900.0,66.0274,66.054,66.0274,66.0451,5900.0
2013-01-25 13:20:00,74.61,74.62,74.59,74.6,5600.0,66.0274,66.0363,66.0097,66.0186,5600.0
2013-01-25 13:25:00,74.62,74.65,74.62,74.63,12500.0,66.0363,66.0628,66.0363,66.0451,12500.0
2013-01-25 13:30:00,74.64,74.67,74.64,74.67,15800.0,66.054,66.0805,66.054,66.0805,15800.0
2013-01-25 13:35:00,74.66,74.69,74.66,74.69,5400.0,66.0717,66.0982,66.0717,66.0982,5400.0
2013-01-25 13:40:00,74.7,74.74,74.67,74.74,13000.0,66.1071,66.1425,66.0805,66.1425,13000.0
2013-01-25 13:45:00,74.76,74.79,74.72,74.73,18600.0,66.1602,66.1867,66.1248,66.1336,18600.0
2013-01-25 13:50:00,74.72,74.75,74.7,74.75,4700.0,66.1248,66.1513,66.1071,66.1513,4700.0
2013-01-25 13:55:00,74.73,74.75,74.72,74.74,6100.0,66.1336,66.1513,66.1248,66.1425,6100.0
2013-01-25 14:00:00,74.75,74.76,74.72,74.75,4300.0,66.1513,66.1602,66.1248,66.1513,4300.0
2013-01-25 14:05:00,74.75,74.78,74.75,74.78,5300.0,66.1513,66.1779,66.1513,66.1779,5300.0
2013-01-25 14:10:00,74.78,74.79,74.77,74.77,13900.0,66.1779,66.1867,66.169,66.169,13900.0
2013-01-25 14:15:00,74.77,74.78,74.72,74.74,20700.0,66.169,66.1779,66.1248,66.1425,20700.0
2013-01-25 14:20:00,74.74,74.76,74.73,74.75,8600.0,66.1425,66.1602,66.1336,66.1513,8600.0
2013-01-25 14:25:00,74.75,74.76,74.74,74.76,9700.0,66.1513,66.1602,66.1425,66.1602,9700.0
2013-01-25 14:30:00,74.76,74.78,74.76,74.78,8700.0,66.1602,66.1779,66.1602,66.1779,8700.0
2013-01-25 14:35:00,74.78,74.8,74.76,74.77,10600.0,66.1779,66.1956,66.1602,66.169,10600.0
2013-01-25 14:40:00,74.77,74.78,74.77,74.77,5600.0,66.169,66.1779,66.169,66.169,5600.0
2013-01-25 14:45:00,74.77,74.83,74.77,74.79,31900.0,66.169,66.2221,66.169,66.1867,31900.0
2013-01-25 14:50:00,74.8,74.81,74.73,74.75,10200.0,66.1956,66.2044,66.1336,66.1513,10200.0
2013-01-25 14:55:00,74.75,74.75,74.72,74.73,9200.0,66.1513,66.1513,66.1248,66.1336,9200.0
2013-01-25 15:00:00,74.73,74.77,74.73,74.75,13000.0,66.1336,66.169,66.1336,66.1513,13000.0
2013-01-25 15:05:00,74.74,74.74,74.68,74.69,17700.0,66.1425,66.1425,66.0894,66.0982,17700.0
2013-01-25 15:10:00,74.7,74.73,74.66,74.69,11700.0,66.1071,66.1336,66.0717,66.0982,11700.0
2013-01-25 15:15:00,74.69,74.71,74.66,74.7,11100.0,66.0982,66.1159,66.0717,66.1071,11100.0
2013-01-25 15:20:00,74.68,74.7,74.68,74.68,7200.0,66.0894,66.1071,66.0894,66.0894,7200.0
2013-01-25 15:25:00,74.68,74.73,74.68,74.73,11000.0,66.0894,66.1336,66.0894,66.1336,11000.0
2013-01-25 15:30:00,74.73,74.75,74.72,74.72,15100.0,66.1336,66.1513,66.1248,66.1248,15100.0
2013-01-25 15:35:00,74.71,74.71,74.69,74.7,8100.0,66.1159,66.1159,66.0982,66.1071,8100.0
2013-01-25 15:40:00,74.69,74.69,74.64,74.65,16500.0,66.0982,66.0982,66.054,66.0628,16500.0
2013-01-25 15:45:00,74.64,74.64,74.6,74.62,18300.0,66.054,66.054,66.0186,66.0363,18300.0
2013-01-25 15:50:00,74.62,74.7,74.61,74.7,18000.0,66.0363,66.1071,66.0274,66.1071,18000.0
2013-01-25 15:55:00,74.69,74.72,74.66,74.71,18300.0,66.0982,66.1248,66.0717,66.1159,18300.0
2013-01-28 09:30:00,74.83,74.88,74.7,74.72,26200.0,66.2221,66.2664,66.1071,66.1248,26200.0
2013-01-28 09:35:00,74.72,74.76,74.71,74.74,5800.0,66.1248,66.1602,66.1159,66.1425,5800.0
2013-01-28 09:40:00,74.75,74.8,74.75,74.76,18100.0,66.1513,66.1956,66.1513,66.1602,18100.0
2013-01-28 09:45:00,74.78,74.79,74.73,74.74,4900.0,66.1779,66.1867,66.1336,66.1425,4900.0
2013-01-28 09:50:00,74.74,74.74,74.68,74.68,10200.0,66.1425,66.1425,66.0894,66.0894,10200.0
2013-01-28 09:55:00,74.68,74.7,74.67,74.68,3000.0,66.0894,66.1071,66.0805,66.0894,3000.0
2013-01-28 10:00:00,74.67,74.67,74.61,74.65,12600.0,66.0805,66.0805,66.0274,66.0628,12600.0
2013-01-28 10:05:00,74.65,74.65,74.55,74.55,4000.0,66.0628,66.0628,65.9743,65.9743,4000.0
2013-01-28 10:10:00,74.53,74.54,74.48,74.51,6900.0,65.9566,65.9655,65.9124,65.9389,6900.0
2013-01-28 10:15:00,74.51,74.51,74.43,74.47,5100.0,65.9389,65.9389,65.8681,65.9035,5100.0
2013-01-28 10:20:00,74.48,74.52,74.48,74.5,14200.0,65.9124,65.9478,65.9124,65.9301,14200.0
2013-01-28 10:25:00,74.54,74.58,74.53,74.58,1700.0,65.9655,66.0009,65.9566,66.0009,1700.0
2013-01-28 10:30:00,74.56,74.61,74.56,74.61,2600.0,65.9832,66.0274,65.9832,66.0274,2600.0
2013-01-28 10:35:00,74.6,74.6,74.56,74.57,4400.0,66.0186,66.0186,65.9832,65.992,4400.0
2013-01-28 10:40:00,74.55,74.56,74.53,74.53,6500.0,65.9743,65.9832,65.9566,65.9566,6500.0
2013-01-28 10:45:00,74.56,74.63,74.56,74.62,7200.0,65.9832,66.0451,65.9832,66.0363,7200.0
2013-01-28 10:50:00,74.61,74.63,74.6,74.6,9200.0,66.0274,66.0451,66.0186,66.0186,9200.0
2013-01-28 10:55:00,74.6,74.6,74.56,74.59,28900.0,66.0186,66.0186,65.9832,66.0097,28900.0
2013-01-28 11:00:00,74.62,74.66,74.62,74.65,10500.0,66.0363,66.0717,66.0363,66.0628,10500.0
2013-01-28 11:05:00,74.64,74.64,74.61,74.63,1200.0,66.054,66.054,66.0274,66.0451,1200.0
2013-01-28 11:10:00,74.62,74.64,74.61,74.62,5800.0,66.0363,66.054,66.0274,66.0363,5800.0
2013-01-28 11:15:00,74.6,74.6,74.57,74.59,9100.0,66.0186,66.0186,65.992,66.0097,9100.0
2013-01-28 11:20:00,74.59,74.64,74.58,74.59,11700.0,66.0097,66.054,66.0009,66.0097,11700.0
2013-01-28 11:25:00,74.6,74.65,74.6,74.64,4000.0,66.0186,66.0628,66.0186,66.054,4000.0
2013-01-28 11:30:00,74.66,74.67,74.66,74.67,2300.0,66.0717,66.0805,66.0717,66.0805,2300.0
2013-01-28 11:35:00,74.66,74.7,74.66,74.7,4800.0,66.0717,66.1071,66.0717,66.1071,4800.0
2013-01-28 11:40:00,74.71,74.71,74.68,74.68,1400.0,66.1159,66.1159,66.0894,66.0894,1400.0
2013-01-28 11:45:00,74.72,74.75,74.7,74.7,6700.0,66.1248,66.1513,66.1071,66.1071,6700.0
2013-01-28 11:50:00,74.73,74.74,74.7,74.72,5400.0,66.1336,66.1425,66.1071,66.1248,5400.0
2013-01-28 11:55:00,74.71,74.73,74.7,74.72,4000.0,66.1159,66.1336,66.1071,66.1248,4000.0
2013-01-28 12:00:00,74.73,74.73,74.67,74.7,10100.0,66.1336,66.1336,66.0805,66.1071,10100.0
2013-01-28 12:05:00,74.7,74.73,74.69,74.71,9200.0,66.1071,66.1336,66.0982,66.1159,9200.0
2013-01-28 12:10:00,74.71,74.73,74.69,74.69,3000.0,66.1159,66.1336,66.0982,66.0982,3000.0
2013-01-28 12:15:00,74.69,74.71,74.68,74.7,1600.0,66.0982,66.1159,66.0894,66.1071,1600.0
2013-01-28 12:20:00,74.71,74.72,74.66,74.68,13100.0,66.1159,66.1248,66.0717,66.0894,13100.0
2013-01-28 12:25:00,74.66,74.68,74.63,74.64,3400.0,66.0717,66.0894,66.0451,66.054,3400.0
2013-01-28 12:30:00,74.65,74.65,74.62,74.64,2200.0,66.0628,66.0628,66.0363,66.054,2200.0
2013-01-28 12:35:00,74.65,74.67,74.65,74.67,2300.0,66.0628,66.0805,66.0628,66.0805,2300.0
2013-01-28 12:40:00,74.68,74.68,74.66,74.67,900.0,66.0894,66.0894,66.0717,66.0805,900.0
2013-01-28 12:45:00,74.66,74.69,74.66,74.67,1700.0,66.0717,66.0982,66.0717,66.0805,1700.0
2013-01-28 12:50:00,74.66,74.67,74.62,74.64,2700.0,66.0717,66.0805,66.0363,66.054,2700.0
2013-01-28 12:55:00,74.66,74.67,74.63,74.63,2300.0,66.0717,66.0805,66.0451,66.0451,2300.0
2013-01-28 13:00:00,74.63,74.63,74.61,74.61,1800.0,66.0451,66.0451,66.0274,66.0274,1800.0
2013-01-28 13:05:00,74.62,74.62,74.55,74.58,4800.0,66.0363,66.0363,65.9743,66.0009,4800.0
2013-01-28 13:10:00,74.55,74.58,74.55,74.58,5600.0,65.9743,66.0009,65.9743,66.0009,5600.0
2013-01-28 13:15:00,74.59,74.6,74.54,74.55,6900.0,66.0097,66.0186,65.9655,65.9743,6900.0
2013-01-28 13:20:00,74.54,74.55,74.51,74.54,18200.0,65.9655,65.9743,65.9389,65.9655,18200.0
2013-01-28 13:25:00,74.55,74.56,74.53,74.54,2600.0,65.9743,65.9832,65.9566,65.9655,2600.0
2013-01-28 13:30:00,74.54,74.57,74.54,74.56,4800.0,65.9655,65.992,65.9655,65.9832,4800.0
2013-01-28 13:35:00,74.55,74.6,74.55,74.59,1800.0,65.9743,66.0186,65.9743,66.0097,1800.0
2013-01-28 13:40:00,74.6,74.6,74.57,74.57,2600.0,66.0186,66.0186,65.992,65.992,2600.0
2013-01-28 13:45:00,74.58,74.6,74.58,74.59,800.0,66.0009,66.0186,66.0009,66.0097,800.0
2013-01-28 13:50:00,74.58,74.59,74.57,74.59,2800.0,66.0009,66.0097,65.992,66.0097,2800.0
2013-01-28 13:55:00,74.6,74.65,74.6,74.64,12000.0,66.0186,66.0628,66.0186,66.054,12000.0
2013-01-28 14:00:00,74.63,74.65,74.62,74.64,6400.0,66.0451,66.0628,66.0363,66.054,6400.0
2013-01-28 14:05:00,74.64,74.65,74.61,74.64,38800.0,66.054,66.0628,66.0274,66.054,38800.0
2013-01-28 14:10:00,74.65,74.7,74.65,74.68,8800.0,66.0628,66.1071,66.0628,66.0894,8800.0
2013-01-28 14:15:00,74.7,74.71,74.68,74.7,2500.0,66.1071,66.1159,66.0894,66.1071,2500.0
2013-01-28 14:20:00,74.69,74.71,74.68,74.7,7600.0,66.0982,66.1159,66.0894,66.1071,7600.0
2013-01-28 14:25:00,74.71,74.72,74.68,74.72,8600.0,66.1159,66.1248,66.0894,66.1248,8600.0
2013-01-28 14:30:00,74.7,74.73,74.69,74.69,4400.0,66.1071,66.1336,66.0982,66.0982,4400.0
2013-01-28 14:35:00,74.7,74.7,74.67,74.7,3100.0,66.1071,66.1071,66.0805,66.1071,3100.0
2013-01-28 14:40:00,74.67,74.71,74.67,74.7,41300.0,66.0805,66.1159,66.0805,66.1071,41300.0
2013-01-28 14:45:00,74.69,74.73,74.69,74.73,10900.0,66.0982,66.1336,66.0982,66.1336,10900.0
2013-01-28 14:50:00,74.72,74.75,74.69,74.72,29400.0,66.1248,66.1513,66.0982,66.1248,29400.0
2013-01-28 14:55:00,74.72,74.72,74.7,74.71,7300.0,66.1248,66.1248,66.1071,66.1159,7300.0
2013-01-28 15:00:00,74.7,74.76,74.7,74.74,7700.0,66.1071,66.1602,66.1071,66.1425,7700.0
2013-01-28 15:05:00,74.75,74.75,74.67,74.68,13500.0,66.1513,66.1513,66.0805,66.0894,13500.0
2013-01-28 15:10:00,74.7,74.7,74.69,74.69,5900.0,66.1071,66.1071,66.0982,66.0982,5900.0
2013-01-28 15:15:00,74.69,74.71,74.69,74.69,5500.0,66.0982,66.1159,66.0982,66.0982,5500.0
2013-01-28 15:20:00,74.68,74.69,74.58,74.59,25100.0,66.0894,66.0982,66.0009,66.0097,25100.0
2013-01-28 15:25:00,74.59,74.64,74.59,74.62,44500.0,66.0097,66.054,66.0097,66.0363,44500.0
2013-01-28 15:30:00,74.62,74.65,74.62,74.65,13400.0,66.0363,66.0628,66.0363,66.0628,13400.0
2013-01-28 15:35:00,74.66,74.67,74.64,74.66,12500.0,66.0717,66.0805,66.054,66.0717,12500.0
2013-01-28 15:40:00,74.64,74.67,74.62,74.67,5700.0,66.054,66.0805,66.0363,66.0805,5700.0
2013-01-28 15:45:00,74.66,74.67,74.65,74.66,5200.0,66.0717,66.0805,66.0628,66.0717,5200.0
2013-01-28 15:50:00,74.67,74.69,74.63,74.65,14400.0,66.0805,66.0982,66.0451,66.0628,14400.0
2013-01-28 15:55:00,74.64,74.66,74.6,74.6,12100.0,66.054,66.0717,66.0186,66.0186,12100.0
2013-01-29 09:30:00,74.67,74.67,74.43,74.48,29400.0,66.0805,66.0805,65.8681,65.9124,29400.0
2013-01-29 09:35:00,74.48,74.48,74.4,74.43,3500.0,65.9124,65.9124,65.8416,65.8681,3500.0
2013-01-29 09:40:00,74.45,74.46,74.44,74.45,2100.0,65.8858,65.8947,65.877,65.8858,2100.0
2013-01-29 09:45:00,74.46,74.49,74.45,74.46,1800.0,65.8947,65.9212,65.8858,65.8947,1800.0
2013-01-29 09:50:00,74.51,74.53,74.51,74.53,2300.0,65.9389,65.9566,65.9389,65.9566,2300.0
2013-01-29 09:55:00,74.54,74.55,74.49,74.49,21500.0,65.9655,65.9743,65.9212,65.9212,21500.0
2013-01-29 10:00:00,74.47,74.47,74.38,74.38,7100.0,65.9035,65.9035,65.8239,65.8239,7100.0
2013-01-29 10:05:00,74.3,74.3,74.25,74.27,1300.0,65.7531,65.7531,65.7088,65.7265,1300.0
2013-01-29 10:10:00,74.28,74.38,74.28,74.37,1400.0,65.7354,65.8239,65.7354,65.815,1400.0
2013-01-29 10:15:00,74.36,74.39,74.36,74.39,3900.0,65.8062,65.8327,65.8062,65.8327,3900.0
2013-01-29 10:20:00,74.42,74.49,74.42,74.49,4100.0,65.8593,65.9212,65.8593,65.9212,4100.0
2013-01-29 10:25:00,74.47,74.48,74.42,74.42,15300.0,65.9035,65.9124,65.8593,65.8593,15300.0
2013-01-29 10:30:00,74.43,74.46,74.4,74.4,4100.0,65.8681,65.8947,65.8416,65.8416,4100.0
2013-01-29 10:35:00,74.43,74.43,74.36,74.36,2300.0,65.8681,65.8681,65.8062,65.8062,2300.0
2013-01-29 10:40:00,74.41,74.5,74.41,74.5,3600.0,65.8504,65.9301,65.8504,65.9301,3600.0
2013-01-29 10:45:00,74.52,74.52,74.48,74.48,3200.0,65.9478,65.9478,65.9124,65.9124,3200.0
2013-01-29 10:50:00,74.49,74.53,74.49,74.51,8400.0,65.9212,65.9566,65.9212,65.9389,8400.0
2013-01-29 10:55:00,74.52,74.53,74.49,74.52,5800.0,65.9478,65.9566,65.9212,65.9478,5800.0
2013-01-29 11:00:00,74.49,74.52,74.48,74.51,9700.0,65.9212,65.9478,65.9124,65.9389,9700.0
2013-01-29 11:05:00,74.51,74.54,74.51,74.54,8100.0,65.9389,65.9655,65.9389,65.9655,8100.0
2013-01-29 11:10:00,74.53,74.53,74.47,74.48,5400.0,65.9566,65.9566,65.9035,65.9124,5400.0
2013-01-29 11:15:00,74.51,74.56,74.49,74.54,2300.0,65.9389,65.9832,65.9212,65.9655,2300.0
2013-01-29 11:20:00,74.55,74.66,74.55,74.66,4800.0,65.9743,66.0717,65.9743,66.0717,4800.0
2013-01-29 11:25:00,74.67,74.71,74.64,74.71,9000.0,66.0805,66.1159,66.054,66.1159,9000.0
2013-01-29 11:30:00,74.72,74.72,74.68,74.69,7200.0,66.1248,66.1248,66.0894,66.0982,7200.0
2013-01-29 11:35:00,74.67,74.71,74.65,74.66,9200.0,66.0805,66.1159,66.0628,66.0717,9200.0
2013-01-29 11:40:00,74.66,74.68,74.66,74.67,7900.0,66.0717,66.0894,66.0717,66.0805,7900.0
2013-01-29 11:45:00,74.67,74.68,74.67,74.67,15900.0,66.0805,66.0894,66.0805,66.0805,15900.0
2013-01-29 11:50:00,74.68,74.7,74.68,74.68,10300.0,66.0894,66.1071,66.0894,66.0894,10300.0
2013-01-29 11:55:00,74.68,74.69,74.63,74.67,4600.0,66.0894,66.0982,66.0451,66.0805,4600.0
2013-01-29 12:00:00,74.65,74.67,74.64,74.64,3600.0,66.0628,66.0805,66.054,66.054,3600.0
2013-01-29 12:05:00,74.61,74.65,74.61,74.65,1300.0,66.0274,66.0628,66.0274,66.0628,1300.0
2013-01-29 12:10:00,74.65,74.66,74.62,74.62,6500.0,66.0628,66.0717,66.0363,66.0363,6500.0
2013-01-29 12:15:00,74.64,74.66,74.64,74.66,2700.0,66.054,66.0717,66.054,66.0717,2700.0
2013-01-29 12:20:00,74.64,74.64,74.59,74.62,11300.0,66.054,66.054,66.0097,66.0363,11300.0
2013-01-29 12:25:00,74.61,74.62,74.6,74.6,11000.0,66.0274,66.0363,66.0186,66.0186,11000.0
2013-01-29 12:30:00,74.61,74.62,74.59,74.61,2300.0,66.0274,66.0363,66.0097,66.0274,2300.0
2013-01-29 12:35:00,74.63,74.66,74.62,74.65,10400.0,66.0451,66.0717,66.0363,66.0628,10400.0
2013-01-29 12:40:00,74.67,74.7,74.66,74.66,5700.0,66.0805,66.1071,66.0717,66.0717,5700.0
2013-01-29 12:45:00,74.68,74.69,74.66,74.68,3800.0,66.0894,66.0982,66.0717,66.0894,3800.0
2013-01-29 12:50:00,74.7,74.73,74.7,74.71,15000.0,66.1071,66.1336,66.1071,66.1159,15000.0
2013-01-29 12:55:00,74.71,74.72,74.7,74.71,1700.0,66.1159,66.1248,66.1071,66.1159,1700.0
2013-01-29 13:00:00,74.72,74.75,74.7,74.75,3900.0,66.1248,66.1513,66.1071,66.1513,3900.0
2013-01-29 13:05:00,74.74,74.76,74.69,74.72,6600.0,66.1425,66.1602,66.0982,66.1248,6600.0
2013-01-29 13:10:00,74.71,74.72,74.69,74.7,10200.0,66.1159,66.1248,66.0982,66.1071,10200.0
2013-01-29 13:15:00,74.69,74.73,74.68,74.73,6000.0,66.0982,66.1336,66.0894,66.1336,6000.0
2013-01-29 13:20:00,74.72,74.74,74.71,74.71,20800.0,66.1248,66.1425,66.1159,66.1159,20800.0
2013-01-29 13:25:00,74.7,74.72,74.69,74.71,4300.0,66.1071,66.1248,66.0982,66.1159,4300.0
2013-01-29 13:30:00,74.7,74.74,74.69,74.74,11100.0,66.1071,66.1425,66.0982,66.1425,11100.0
2013-01-29 13:35:00,74.74,74.77,74.72,74.76,13600.0,66.1425,66.169,66.1248,66.1602,13600.0
2013-01-29 13:40:00,74.75,74.76,74.74,74.74,4900.0,66.1513,66.1602,66.1425,66.1425,4900.0
2013-01-29 13:45:00,74.74,74.75,74.71,74.71,6300.0,66.1425,66.1513,66.1159,66.1159,6300.0
2013-01-29 13:50:00,74.7,74.72,74.68,74.71,8600.0,66.1071,66.1248,66.0894,66.1159,8600.0
2013-01-29 13:55:00,74.71,74.75,74.71,74.73,10500.0,66.1159,66.1513,66.1159,66.1336,10500.0
2013-01-29 14:00:00,74.72,74.75,74.72,74.74,11800.0,66.1248,66.1513,66.1248,66.1425,11800.0
2013-01-29 14:05:00,74.74,74.77,74.73,74.77,27300.0,66.1425,66.169,66.1336,66.169,27300.0
2013-01-29 14:10:00,74.76,74.76,74.74,74.74,14100.0,66.1602,66.1602,66.1425,66.1425,14100.0
2013-01-29 14:15:00,74.74,74.74,74.71,74.71,19000.0,66.1425,66.1425,66.1159,66.1159,19000.0
2013-01-29 14:20:00,74.71,74.73,74.71,74.72,12000.0,66.1159,66.1336,66.1159,66.1248,12000.0
2013-01-29 14:25:00,74.72,74.73,74.7,74.7,8300.0,66.1248,66.1336,66.1071,66.1071,8300.0
2013-01-29 14:30:00,74.69,74.72,74.68,74.72,8300.0,66.0982,66.1248,66.0894,66.1248,8300.0
2013-01-29 14:35:00,74.72,74.74,74.71,74.74,14000.0,66.1248,66.1425,66.1159,66.1425,14000.0
2013-01-29 14:40:00,74.73,74.73,74.71,74.72,3800.0,66.1336,66.1336,66.1159,66.1248,3800.0
2013-01-29 14:45:00,74.71,74.72,74.68,74.7,7500.0,66.1159,66.1248,66.0894,66.1071,7500.0
2013-01-29 14:50:00,74.69,74.69,74.66,74.67,13200.0,66.0982,66.0982,66.0717,66.0805,13200.0
2013-01-29 14:55:00,74.66,74.69,74.66,74.69,6400.0,66.0717,66.0982,66.0717,66.0982,6400.0
2013-01-29 15:00:00,74.7,74.73,74.7,74.71,3400.0,66.1071,66.1336,66.1071,66.1159,3400.0
2013-01-29 15:05:00,74.71,74.72,74.67,74.7,9000.0,66.1159,66.1248,66.0805,66.1071,9000.0
2013-01-29 15:10:00,74.72,74.78,74.72,74.73,11200.0,66.1248,66.1779,66.1248,66.1336,11200.0
2013-01-29 15:15:00,74.73,74.75,74.73,74.75,20800.0,66.1336,66.1513,66.1336,66.1513,20800.0
2013-01-29 15:20:00,74.74,74.77,74.74,74.75,34500.0,66.1425,66.169,66.1425,66.1513,34500.0
2013-01-29 15:25:00,74.76,74.77,74.73,74.77,12400.0,66.1602,66.169,66.1336,66.169,12400.0
2013-01-29 15:30:00,74.76,74.8,74.75,74.78,9300.0,66.1602,66.1956,66.1513,66.1779,9300.0
2013-01-29 15:35:00,74.78,74.79,74.75,74.79,9100.0,66.1779,66.1867,66.1513,66.1867,9100.0
2013-01-29 15:40:00,74.78,74.78,74.76,74.77,11300.0,66.1779,66.1779,66.1602,66.169,11300.0
2013-01-29 15:45:00,74.76,74.79,74.74,74.75,12000.0,66.1602,66.1867,66.1425,66.1513,12000.0
2013-01-29 15:50:00,74.74,74.76,74.73,74.73,19200.0,66.1425,66.1602,66.1336,66.1336,19200.0
2013-01-29 15:55:00,74.74,74.76,74.72,74.72,15800.0,66.1425,66.1602,66.1248,66.1248,15800.0
2013-01-30 09:30:00,74.79,74.79,74.64,74.67,18600.0,66.1867,66.1867,66.054,66.0805,18600.0
2013-01-30 09:35:00,74.71,74.78,74.71,74.78,1500.0,66.1159,66.1779,66.1159,66.1779,1500.0
2013-01-30 09:40:00,74.82,74.83,74.8,74.81,3600.0,66.2133,66.2221,66.1956,66.2044,3600.0
2013-01-30 09:45:00,74.84,74.88,74.81,74.88,8900.0,66.231,66.2664,66.2044,66.2664,8900.0
2013-01-30 09:50:00,74.87,74.9,74.83,74.84,16800.0,66.2575,66.2841,66.2221,66.231,16800.0
2013-01-30 09:55:00,74.83,74.87,74.79,74.8,15100.0,66.2221,66.2575,66.1867,66.1956,15100.0
2013-01-30 10:00:00,74.77,74.78,74.74,74.75,14400.0,66.169,66.1779,66.1425,66.1513,14400.0
2013-01-30 10:05:00,74.75,74.75,74.68,74.69,17100.0,66.1513,66.1513,66.0894,66.0982,17100.0
2013-01-30 10:10:00,74.68,74.71,74.66,74.66,20700.0,66.0894,66.1159,66.0717,66.0717,20700.0
2013-01-30 10:15:00,74.66,74.69,74.65,74.66,16500.0,66.0717,66.0982,66.0628,66.0717,16500.0
2013-01-30 10:20:00,74.65,74.68,74.55,74.55,18600.0,66.0628,66.0894,65.9743,65.9743,18600.0
2013-01-30 10:25:00,74.55,74.6,74.54,74.6,18000.0,65.9743,66.0186,65.9655,66.0186,18000.0
2013-01-30 10:30:00,74.59,74.62,74.58,74.61,12600.0,66.0097,66.0363,66.0009,66.0274,12600.0
2013-01-30 10:35:00,74.6,74.6,74.56,74.56,9000.0,66.0186,66.0186,65.9832,65.9832,9000.0
2013-01-30 10:40:00,74.53,74.54,74.51,74.51,29900.0,65.9566,65.9655,65.9389,65.9389,29900.0
2013-01-30 10:45:00,74.51,74.59,74.51,74.59,6800.0,65.9389,66.0097,65.9389,66.0097,6800.0
2013-01-30 10:50:00,74.57,74.6,74.57,74.59,4800.0,65.992,66.0186,65.992,66.0097,4800.0
2013-01-30 10:55:00,74.59,74.62,74.59,74.62,5200.0,66.0097,66.0363,66.0097,66.0363,5200.0
2013-01-30 11:00:00,74.62,74.63,74.62,74.63,3400.0,66.0363,66.0451,66.0363,66.0451,3400.0
2013-01-30 11:05:00,74.64,74.69,74.64,74.69,3300.0,66.054,66.0982,66.054,66.0982,3300.0
2013-01-30 11:10:00,74.68,74.69,74.66,74.68,16400.0,66.0894,66.0982,66.0717,66.0894,16400.0
2013-01-30 11:15:00,74.67,74.67,74.64,74.64,3500.0,66.0805,66.0805,66.054,66.054,3500.0
2013-01-30 11:20:00,74.64,74.67,74.64,74.65,4300.0,66.054,66.0805,66.054,66.0628,4300.0
2013-01-30 11:25:00,74.64,74.67,74.64,74.65,6300.0,66.054,66.0805,66.054,66.0628,6300.0
2013-01-30 11:30:00,74.67,74.71,74.65,74.7,5800.0,66.0805,66.1159,66.0628,66.1071,5800.0
2013-01-30 11:35:00,74.72,74.77,74.7,74.76,4800.0,66.1248,66.169,66.1071,66.1602,4800.0
2013-01-30 11:40:00,74.78,74.78,74.72,74.74,5900.0,66.1779,66.1779,66.1248,66.1425,5900.0
2013-01-30 11:45:00,74.74,74.75,74.72,74.72,5800.0,66.1425,66.1513,66.1248,66.1248,5800.0
2013-01-30 11:50:00,74.75,74.76,74.73,74.75,10100.0,66.1513,66.1602,66.1336,66.1513,10100.0
2013-01-30 11:55:00,74.76,74.76,74.71,74.71,7500.0,66.1602,66.1602,66.1159,66.1159,7500.0
2013-01-30 12:00:00,74.73,74.74,74.71,74.74,3100.0,66.1336,66.1425,66.1159,66.1425,3100.0
2013-01-30 12:05:00,74.73,74.73,74.67,74.67,5800.0,66.1336,66.1336,66.0805,66.0805,5800.0
2013-01-30 12:10:00,74.67,74.7,74.67,74.67,7500.0,66.0805,66.1071,66.0805,66.0805,7500.0
2013-01-30 12:15:00,74.67,74.68,74.61,74.62,5000.0,66.0805,66.0894,66.0274,66.0363,5000.0
2013-01-30 12:20:00,74.64,74.64,74.59,74.63,3900.0,66.054,66.054,66.0097,66.0451,3900.0
2013-01-30 12:25:00,74.62,74.62,74.59,74.61,3200.0,66.0363,66.0363,66.0097,66.0274,3200.0
2013-01-30 12:30:00,74.6,74.62,74.59,74.62,5700.0,66.0186,66.0363,66.0097,66.0363,5700.0
2013-01-30 12:35:00,74.63,74.63,74.59,74.6,1500.0,66.0451,66.0451,66.0097,66.0186,1500.0
2013-01-30 12:40:00,74.62,74.64,74.62,74.63,3700.0,66.0363,66.054,66.0363,66.0451,3700.0
2013-01-30 12:45:00,74.64,74.67,74.63,74.67,3000.0,66.054,66.0805,66.0451,66.0805,3000.0
2013-01-30 12:50:00,74.66,74.68,74.66,74.68,2100.0,66.0717,66.0894,66.0717,66.0894,2100.0
2013-01-30 12:55:00,74.68,74.72,74.68,74.72,3500.0,66.0894,66.1248,66.0894,66.1248,3500.0
2013-01-30 13:00:00,74.72,74.73,74.7,74.7,1800.0,66.1248,66.1336,66.1071,66.1071,1800.0
2013-01-30 13:05:00,74.7,74.73,74.7,74.73,2600.0,66.1071,66.1336,66.1071,66.1336,2600.0
2013-01-30 13:10:00,74.73,74.73,74.69,74.71,2400.0,66.1336,66.1336,66.0982,66.1159,2400.0
2013-01-30 13:15:00,74.71,74.71,74.65,74.65,4000.0,66.1159,66.1159,66.0628,66.0628,4000.0
2013-01-30 13:20:00,74.66,74.71,74.66,74.71,5200.0,66.0717,66.1159,66.0717,66.1159,5200.0
2013-01-30 13:25:00,74.71,74.73,74.71,74.73,1000.0,66.1159,66.1336,66.1159,66.1336,1000.0
2013-01-30 13:30:00,74.73,74.74,74.7,74.7,19800.0,66.1336,66.1425,66.1071,66.1071,19800.0
2013-01-30 13:35:00,74.7,74.71,74.68,74.7,33100.0,66.1071,66.1159,66.0894,66.1071,33100.0
2013-01-30 13:40:00,74.69,74.71,74.68,74.69,6500.0,66.0982,66.1159,66.0894,66.0982,6500.0
2013-01-30 13:45:00,74.7,74.7,74.66,74.66,7000.0,66.1071,66.1071,66.0717,66.0717,7000.0
2013-01-30 13:50:00,74.66,74.71,74.66,74.67,5700.0,66.0717,66.1159,66.0717,66.0805,5700.0
2013-01-30 13:55:00,74.68,74.69,74.65,74.66,10200.0,66.0894,66.0982,66.0628,66.0717,10200.0
2013-01-30 14:00:00,74.67,74.7,74.67,74.7,1100.0,66.0805,66.1071,66.0805,66.1071,1100.0
2013-01-30 14:05:00,74.68,74.7,74.68,74.69,16300.0,66.0894,66.1071,66.0894,66.0982,16300.0
2013-01-30 14:10:00,74.66,74.71,74.66,74.68,4500.0,66.0717,66.1159,66.0717,66.0894,4500.0
2013-01-30 14:15:00,74.68,74.74,74.64,74.64,5600.0,66.0894,66.1425,66.054,66.054,5600.0
2013-01-30 14:20:00,74.62,74.65,74.55,74.55,2100.0,66.0363,66.0628,65.9743,65.9743,2100.0
2013-01-30 14:25:00,74.56,74.65,74.56,74.62,7600.0,65.9832,66.0628,65.9832,66.0363,7600.0
2013-01-30 14:30:00,74.63,74.66,74.6,74.65,6800.0,66.0451,66.0717,66.0186,66.0628,6800.0
2013-01-30 14:35:00,74.65,74.65,74.58,74.62,8700.0,66.0628,66.0628,66.0009,66.0363,8700.0
2013-01-30 14:40:00,74.62,74.66,74.62,74.64,3400.0,66.0363,66.0717,66.0363,66.054,3400.0
2013-01-30 14:45:00,74.61,74.61,74.51,74.53,9900.0,66.0274,66.0274,65.9389,65.9566,9900.0
2013-01-30 14:50:00,74.54,74.56,74.52,74.52,5400.0,65.9655,65.9832,65.9478,65.9478,5400.0
2013-01-30 14:55:00,74.53,74.6,74.53,74.6,17700.0,65.9566,66.0186,65.9566,66.0186,17700.0
2013-01-30 15:00:00,74.58,74.61,74.54,74.54,11600.0,66.0009,66.0274,65.9655,65.9655,11600.0
2013-01-30 15:05:00,74.53,74.62,74.53,74.59,16300.0,65.9566,66.0363,65.9566,66.0097,16300.0
2013-01-30 15:10:00,74.6,74.6,74.49,74.49,11700.0,66.0186,66.0186,65.9212,65.9212,11700.0
2013-01-30 15:15:00,74.49,74.5,74.43,74.46,8700.0,65.9212,65.9301,65.8681,65.8947,8700.0
2013-01-30 15:20:00,74.48,74.48,74.42,74.42,3700.0,65.9124,65.9124,65.8593,65.8593,3700.0
2013-01-30 15:25:00,74.43,74.46,74.41,74.42,2700.0,65.8681,65.8947,65.8504,65.8593,2700.0
2013-01-30 15:30:00,74.43,74.46,74.39,74.44,32300.0,65.8681,65.8947,65.8327,65.877,32300.0
2013-01-30 15:35:00,74.42,74.42,74.38,74.38,8500.0,65.8593,65.8593,65.8239,65.8239,8500.0
2013-01-30 15:40:00,74.38,74.4,74.35,74.39,9000.0,65.8239,65.8416,65.7973,65.8327,9000.0
2013-01-30 15:45:00,74.37,74.45,74.37,74.42,22500.0,65.815,65.8858,65.815,65.8593,22500.0
2013-01-30 15:50:00,74.43,74.43,74.36,74.38,6500.0,65.8681,65.8681,65.8062,65.8239,6500.0
2013-01-30 15:55:00,74.42,74.45,74.39,74.45,4900.0,65.8593,65.8858,65.8327,65.8858,4900.0
2013-01-31 09:30:00,74.46,74.46,74.35,74.35,13100.0,65.8947,65.8947,65.7973,65.7973,13100.0
2013-01-31 09:35:00,74.32,74.38,74.3,74.38,700.0,65.7708,65.8239,65.7531,65.8239,700.0
2013-01-31 09:40:00,74.42,74.56,74.37,74.54,4500.0,65.8593,65.9832,65.815,65.9655,4500.0
2013-01-31 09:45:00,74.56,74.61,74.56,74.57,7400.0,65.9832,66.0274,65.9832,65.992,7400.0
2013-01-31 09:50:00,74.57,74.64,74.57,74.64,1700.0,65.992,66.054,65.992,66.054,1700.0
2013-01-31 09:55:00,74.65,74.65,74.6,74.62,5800.0,66.0628,66.0628,66.0186,66.0363,5800.0
2013-01-31 10:00:00,74.62,74.62,74.56,74.56,2900.0,66.0363,66.0363,65.9832,65.9832,2900.0
2013-01-31 10:05:00,74.55,74.57,74.55,74.56,1800.0,65.9743,65.992,65.9743,65.9832,1800.0
2013-01-31 10:10:00,74.58,74.63,74.54,74.54,13000.0,66.0009,66.0451,65.9655,65.9655,13000.0
2013-01-31 10:15:00,74.52,74.54,74.49,74.5,3200.0,65.9478,65.9655,65.9212,65.9301,3200.0
2013-01-31 10:20:00,74.49,74.53,74.48,74.51,1000.0,65.9212,65.9566,65.9124,65.9389,1000.0
2013-01-31 10:25:00,74.44,74.49,74.44,74.48,1300.0,65.877,65.9212,65.877,65.9124,1300.0
2013-01-31 10:30:00,74.42,74.55,74.42,74.54,15500.0,65.8593,65.9743,65.8593,65.9655,15500.0
2013-01-31 10:35:00,74.52,74.52,74.5,74.5,1800.0,65.9478,65.9478,65.9301,65.9301,1800.0
2013-01-31 10:40:00,74.5,74.5,74.45,74.49,4300.0,65.9301,65.9301,65.8858,65.9212,4300.0
2013-01-31 10:45:00,74.49,74.51,74.44,74.44,2500.0,65.9212,65.9389,65.877,65.877,2500.0
2013-01-31 10:50:00,74.44,74.45,74.4,74.4,5700.0,65.877,65.8858,65.8416,65.8416,5700.0
2013-01-31 10:55:00,74.42,74.44,74.38,74.39,4600.0,65.8593,65.877,65.8239,65.8327,4600.0
2013-01-31 11:00:00,74.36,74.38,74.36,74.38,1700.0,65.8062,65.8239,65.8062,65.8239,1700.0
2013-01-31 11:05:00,74.36,74.38,74.33,74.34,4100.0,65.8062,65.8239,65.7796,65.7885,4100.0
2013-01-31 11:10:00,74.29,74.32,74.29,74.31,1900.0,65.7442,65.7708,65.7442,65.7619,1900.0
2013-01-31 11:15:00,74.29,74.31,74.29,74.3,2500.0,65.7442,65.7619,65.7442,65.7531,2500.0
2013-01-31 11:20:00,74.3,74.33,74.3,74.31,2400.0,65.7531,65.7796,65.7531,65.7619,2400.0
2013-01-31 11:25:00,74.31,74.33,74.3,74.3,2700.0,65.7619,65.7796,65.7531,65.7531,2700.0
2013-01-31 11:30:00,74.28,74.28,74.22,74.22,3700.0,65.7354,65.7354,65.6823,65.6823,3700.0
2013-01-31 11:35:00,74.23,74.28,74.23,74.28,2700.0,65.6911,65.7354,65.6911,65.7354,2700.0
2013-01-31 11:40:00,74.28,74.3,74.25,74.28,4500.0,65.7354,65.7531,65.7088,65.7354,4500.0
2013-01-31 11:45:00,74.3,74.35,74.27,74.34,8000.0,65.7531,65.7973,65.7265,65.7885,8000.0
2013-01-31 11:50:00,74.34,74.35,74.28,74.28,2000.0,65.7885,65.7973,65.7354,65.7354,2000.0
2013-01-31 11:55:00,74.28,74.31,74.28,74.3,3900.0,65.7354,65.7619,65.7354,65.7531,3900.0
2013-01-31 12:00:00,74.3,74.33,74.3,74.33,1200.0,65.7531,65.7796,65.7531,65.7796,1200.0
2013-01-31 12:05:00,74.32,74.33,74.3,74.3,8100.0,65.7708,65.7796,65.7531,65.7531,8100.0
2013-01-31 12:10:00,74.31,74.35,74.31,74.35,5600.0,65.7619,65.7973,65.7619,65.7973,5600.0
2013-01-31 12:15:00,74.34,74.4,74.34,74.37,15000.0,65.7885,65.8416,65.7885,65.815,15000.0
2013-01-31 12:20:00,74.37,74.37,74.35,74.35,2000.0,65.815,65.815,65.7973,65.7973,2000.0
2013-01-31 12:25:00,74.35,74.37,74.35,74.36,4800.0,65.7973,65.815,65.7973,65.8062,4800.0
2013-01-31 12:30:00,74.36,74.36,74.33,74.35,2300.0,65.8062,65.8062,65.7796,65.7973,2300.0
2013-01-31 12:35:00,74.38,74.39,74.38,74.39,600.0,65.8239,65.8327,65.8239,65.8327,600.0
2013-01-31 12:40:00,74.38,74.41,74.37,74.41,3200.0,65.8239,65.8504,65.815,65.8504,3200.0
2013-01-31 12:45:00,74.41,74.47,74.41,74.47,4100.0,65.8504,65.9035,65.8504,65.9035,4100.0
2013-01-31 12:50:00,74.46,74.48,74.46,74.46,3400.0,65.8947,65.9124,65.8947,65.8947,3400.0
2013-01-31 12:55:00,74.45,74.46,74.44,74.44,3800.0,65.8858,65.8947,65.877,65.877,3800.0
2013-01-31 13:00:00,74.47,74.47,74.43,74.43,2800.0,65.9035,65.9035,65.8681,65.8681,2800.0
2013-01-31 13:05:00,74.42,74.42,74.41,74.41,2700.0,65.8593,65.8593,65.8504,65.8504,2700.0
2013-01-31 13:10:00,74.41,74.41,74.41,74.41,100.0,65.8504,65.8504,65.8504,65.8504,100.0
2013-01-31 13:15:00,74.42,74.44,74.42,74.44,1900.0,65.8593,65.877,65.8593,65.877,1900.0
2013-01-31 13:20:00,74.44,74.46,74.43,74.44,9600.0,65.877,65.8947,65.8681,65.877,9600.0
2013-01-31 13:25:00,74.43,74.44,74.41,74.42,17000.0,65.8681,65.877,65.8504,65.8593,17000.0
2013-01-31 13:30:00,74.42,74.44,74.42,74.43,2700.0,65.8593,65.877,65.8593,65.8681,2700.0
2013-01-31 13:35:00,74.43,74.44,74.43,74.44,2500.0,65.8681,65.877,65.8681,65.877,2500.0
2013-01-31 13:40:00,74.44,74.48,74.44,74.48,4700.0,65.877,65.9124,65.877,65.9124,4700.0
2013-01-31 13:45:00,74.47,74.49,74.47,74.47,5000.0,65.9035,65.9212,65.9035,65.9035,5000.0
2013-01-31 13:50:00,74.48,74.48,74.46,74.48,2200.0,65.9124,65.9124,65.8947,65.9124,2200.0
2013-01-31 13:55:00,74.47,74.49,74.47,74.49,2300.0,65.9035,65.9212,65.9035,65.9212,2300.0
2013-01-31 14:00:00,74.48,74.48,74.47,74.47,200.0,65.9124,65.9124,65.9035,65.9035,200.0
2013-01-31 14:05:00,74.46,74.46,74.42,74.44,20600.0,65.8947,65.8947,65.8593,65.877,20600.0
2013-01-31 14:10:00,74.44,74.45,74.41,74.43,4500.0,65.877,65.8858,65.8504,65.8681,4500.0
2013-01-31 14:15:00,74.43,74.45,74.43,74.45,3100.0,65.8681,65.8858,65.8681,65.8858,3100.0
2013-01-31 14:20:00,74.44,74.47,74.44,74.47,6300.0,65.877,65.9035,65.877,65.9035,6300.0
2013-01-31 14:25:00,74.47,74.49,74.46,74.48,13000.0,65.9035,65.9212,65.8947,65.9124,13000.0
2013-01-31 14:30:00,74.47,74.53,74.47,74.53,10600.0,65.9035,65.9566,65.9035,65.9566,10600.0
2013-01-31 14:35:00,74.55,74.55,74.53,74.54,2200.0,65.9743,65.9743,65.9566,65.9655,2200.0
2013-01-31 14:40:00,74.53,74.57,74.53,74.54,11800.0,65.9566,65.992,65.9566,65.9655,11800.0
2013-01-31 14:45:00,74.55,74.56,74.52,74.52,24400.0,65.9743,65.9832,65.9478,65.9478,24400.0
2013-01-31 14:50:00,74.53,74.54,74.52,74.53,3000.0,65.9566,65.9655,65.9478,65.9566,3000.0
2013-01-31 14:55:00,74.53,74.56,74.52,74.52,4900.0,65.9566,65.9832,65.9478,65.9478,4900.0
2013-01-31 15:00:00,74.5,74.5,74.41,74.41,7700.0,65.9301,65.9301,65.8504,65.8504,7700.0
2013-01-31 15:05:00,74.4,74.43,74.4,74.43,2200.0,65.8416,65.8681,65.8416,65.8681,2200.0
2013-01-31 15:10:00,74.43,74.45,74.39,74.39,9800.0,65.8681,65.8858,65.8327,65.8327,9800.0
2013-01-31 15:15:00,74.38,74.43,74.38,74.43,5000.0,65.8239,65.8681,65.8239,65.8681,5000.0
2013-01-31 15:20:00,74.42,74.42,74.36,74.36,7800.0,65.8593,65.8593,65.8062,65.8062,7800.0
2013-01-31 15:25:00,74.36,74.38,74.32,74.37,7200.0,65.8062,65.8239,65.7708,65.815,7200.0
2013-01-31 15:30:00,74.36,74.43,74.34,74.43,8100.0,65.8062,65.8681,65.7885,65.8681,8100.0
2013-01-31 15:35:00,74.42,74.44,74.39,74.39,12400.0,65.8593,65.877,65.8327,65.8327,12400.0
2013-01-31 15:40:00,74.38,74.41,74.38,74.38,5400.0,65.8239,65.8504,65.8239,65.8239,5400.0
2013-01-31 15:45:00,74.37,74.4,74.33,74.33,6100.0,65.815,65.8416,65.7796,65.7796,6100.0
2013-01-31 15:50:00,74.32,74.38,74.29,74.37,23700.0,65.7708,65.8239,65.7442,65.815,23700.0
2013-01-31 15:55:00,74.38,74.43,74.33,74.33,20700.0,65.8239,65.8681,65.7796,65.7796,20700.0
2013-02-01 09:30:00,74.79,74.84,74.74,74.77,33200.0,66.1867,66.231,66.1425,66.169,33200.0
2013-02-01 09:35:00,74.77,74.77,74.73,74.74,6600.0,66.169,66.169,66.1336,66.1425,6600.0
2013-02-01 09:40:00,74.73,74.81,74.73,74.79,10000.0,66.1336,66.2044,66.1336,66.1867,10000.0
2013-02-01 09:45:00,74.79,74.81,74.73,74.73,15900.0,66.1867,66.2044,66.1336,66.1336,15900.0
2013-02-01 09:50:00,74.73,74.76,74.67,74.76,10300.0,66.1336,66.1602,66.0805,66.1602,10300.0
2013-02-01 09:55:00,74.77,74.79,74.67,74.71,3700.0,66.169,66.1867,66.0805,66.1159,3700.0
2013-02-01 10:00:00,74.69,74.81,74.69,74.8,10900.0,66.0982,66.2044,66.0982,66.1956,10900.0
2013-02-01 10:05:00,74.86,74.98,74.86,74.92,10800.0,66.2487,66.3549,66.2487,66.3018,10800.0
2013-02-01 10:10:00,74.91,74.91,74.87,74.88,7700.0,66.2929,66.2929,66.2575,66.2664,7700.0
2013-02-01 10:15:00,74.9,74.92,74.87,74.87,2000.0,66.2841,66.3018,66.2575,66.2575,2000.0
2013-02-01 10:20:00,74.89,74.92,74.84,74.84,3300.0,66.2752,66.3018,66.231,66.231,3300.0
2013-02-01 10:25:00,74.83,74.83,74.72,74.76,10200.0,66.2221,66.2221,66.1248,66.1602,10200.0
2013-02-01 10:30:00,74.76,74.8,74.75,74.78,1300.0,66.1602,66.1956,66.1513,66.1779,1300.0
2013-02-01 10:35:00,74.79,74.82,74.77,74.78,2600.0,66.1867,66.2133,66.169,66.1779,2600.0
2013-02-01 10:40:00,74.79,74.8,74.79,74.79,2000.0,66.1867,66.1956,66.1867,66.1867,2000.0
2013-02-01 10:45:00,74.81,74.83,74.8,74.8,21000.0,66.2044,66.2221,66.1956,66.1956,21000.0
2013-02-01 10:50:00,74.81,74.82,74.75,74.75,1800.0,66.2044,66.2133,66.1513,66.1513,1800.0
2013-02-01 10:55:00,74.74,74.87,74.74,74.86,1300.0,66.1425,66.2575,66.1425,66.2487,1300.0
2013-02-01 11:00:00,74.88,74.89,74.87,74.87,5200.0,66.2664,66.2752,66.2575,66.2575,5200.0
2013-02-01 11:05:00,74.88,74.9,74.88,74.88,1200.0,66.2664,66.2841,66.2664,66.2664,1200.0
2013-02-01 11:10:00,74.89,74.9,74.89,74.89,3000.0,66.2752,66.2841,66.2752,66.2752,3000.0
2013-02-01 11:15:00,74.89,74.91,74.89,74.89,400.0,66.2752,66.2929,66.2752,66.2752,400.0
2013-02-01 11:20:00,74.91,74.92,74.88,74.88,3500.0,66.2929,66.3018,66.2664,66.2664,3500.0
2013-02-01 11:25:00,74.88,74.88,74.84,74.84,1700.0,66.2664,66.2664,66.231,66.231,1700.0
2013-02-01 11:30:00,74.84,74.91,74.84,74.89,3900.0,66.231,66.2929,66.231,66.2752,3900.0
2013-02-01 11:35:00,74.89,74.91,74.89,74.91,4900.0,66.2752,66.2929,66.2752,66.2929,4900.0
2013-02-01 11:40:00,74.92,74.99,74.92,74.97,4200.0,66.3018,66.3637,66.3018,66.346,4200.0
2013-02-01 11:45:00,74.97,74.98,74.97,74.98,1300.0,66.346,66.3549,66.346,66.3549,1300.0
2013-02-01 11:50:00,74.97,74.98,74.95,74.98,8000.0,66.346,66.3549,66.3283,66.3549,8000.0
2013-02-01 11:55:00,74.97,75.03,74.97,75.03,2900.0,66.346,66.3991,66.346,66.3991,2900.0
2013-02-01 12:00:00,75.05,75.05,75.01,75.02,3300.0,66.4168,66.4168,66.3814,66.3903,3300.0
2013-02-01 12:05:00,75.01,75.06,75.01,75.04,4100.0,66.3814,66.4257,66.3814,66.408,4100.0
2013-02-01 12:10:00,75.02,75.04,75.02,75.04,2500.0,66.3903,66.408,66.3903,66.408,2500.0
2013-02-01 12:15:00,75.02,75.04,75.01,75.01,3100.0,66.3903,66.408,66.3814,66.3814,3100.0
2013-02-01 12:20:00,75.02,75.02,75.01,75.01,1400.0,66.3903,66.3903,66.3814,66.3814,1400.0
2013-02-01 12:25:00,75.0,75.03,75.0,75.03,6500.0,66.3726,66.3991,66.3726,66.3991,6500.0
2013-02-01 12:30:00,75.03,75.09,75.03,75.07,6900.0,66.3991,66.4522,66.3991,66.4345,6900.0
2013-02-01 12:35:00,75.07,75.07,75.04,75.04,1200.0,66.4345,66.4345,66.408,66.408,1200.0
2013-02-01 12:40:00,75.03,75.06,75.01,75.06,8700.0,66.3991,66.4257,66.3814,66.4257,8700.0
2013-02-01 12:45:00,75.05,75.07,75.05,75.06,24700.0,66.4168,66.4345,66.4168,66.4257,24700.0
2013-02-01 12:50:00,75.04,75.07,75.04,75.05,16100.0,66.408,66.4345,66.408,66.4168,16100.0
2013-02-01 12:55:00,75.06,75.08,75.06,75.06,4000.0,66.4257,66.4434,66.4257,66.4257,4000.0
2013-02-01 13:00:00,75.06,75.07,75.03,75.03,6200.0,66.4257,66.4345,66.3991,66.3991,6200.0
2013-02-01 13:05:00,75.02,75.06,75.02,75.06,2000.0,66.3903,66.4257,66.3903,66.4257,2000.0
2013-02-01 13:10:00,75.06,75.1,75.06,75.09,1500.0,66.4257,66.4611,66.4257,66.4522,1500.0
2013-02-01 13:15:00,75.05,75.07,75.05,75.06,4500.0,66.4168,66.4345,66.4168,66.4257,4500.0
2013-02-01 13:20:00,75.05,75.07,75.03,75.07,4300.0,66.4168,66.4345,66.3991,66.4345,4300.0
2013-02-01 13:25:00,75.06,75.08,75.06,75.08,1300.0,66.4257,66.4434,66.4257,66.4434,1300.0
2013-02-01 13:30:00,75.08,75.11,75.07,75.09,5500.0,66.4434,66.4699,66.4345,66.4522,5500.0
2013-02-01 13:35:00,75.1,75.13,75.08,75.1,5200.0,66.4611,66.4876,66.4434,66.4611,5200.0
2013-02-01 13:40:00,75.09,75.1,75.08,75.1,2100.0,66.4522,66.4611,66.4434,66.4611,2100.0
2013-02-01 13:45:00,75.1,75.12,75.09,75.11,3800.0,66.4611,66.4788,66.4522,66.4699,3800.0
2013-02-01 13:50:00,75.11,75.13,75.09,75.11,3000.0,66.4699,66.4876,66.4522,66.4699,3000.0
2013-02-01 13:55:00,75.12,75.13,75.09,75.11,5600.0,66.4788,66.4876,66.4522,66.4699,5600.0
2013-02-01 14:00:00,75.12,75.12,75.08,75.1,19900.0,66.4788,66.4788,66.4434,66.4611,19900.0
2013-02-01 14:05:00,75.1,75.12,75.09,75.1,10400.0,66.4611,66.4788,66.4522,66.4611,10400.0
2013-02-01 14:10:00,75.1,75.1,75.06,75.06,22700.0,66.4611,66.4611,66.4257,66.4257,22700.0
2013-02-01 14:15:00,75.05,75.08,75.04,75.07,7400.0,66.4168,66.4434,66.408,66.4345,7400.0
2013-02-01 14:20:00,75.08,75.1,75.07,75.1,8400.0,66.4434,66.4611,66.4345,66.4611,8400.0
2013-02-01 14:25:00,75.09,75.09,75.07,75.08,4500.0,66.4522,66.4522,66.4345,66.4434,4500.0
2013-02-01 14:30:00,75.1,75.1,75.05,75.05,10400.0,66.4611,66.4611,66.4168,66.4168,10400.0
2013-02-01 14:35:00,75.04,75.05,75.03,75.04,4000.0,66.408,66.4168,66.3991,66.408,4000.0
2013-02-01 14:40:00,75.04,75.08,75.04,75.06,5600.0,66.408,66.4434,66.408,66.4257,5600.0
2013-02-01 14:45:00,75.07,75.07,75.05,75.05,3200.0,66.4345,66.4345,66.4168,66.4168,3200.0
2013-02-01 14:50:00,75.05,75.06,75.05,75.06,3900.0,66.4168,66.4257,66.4168,66.4257,3900.0
2013-02-01 14:55:00,75.04,75.04,75.01,75.02,8600.0,66.408,66.408,66.3814,66.3903,8600.0
2013-02-01 15:00:00,75.02,75.02,75.01,75.01,2300.0,66.3903,66.3903,66.3814,66.3814,2300.0
2013-02-01 15:05:00,75.02,75.02,75.01,75.02,19700.0,66.3903,66.3903,66.3814,66.3903,19700.0
2013-02-01 15:10:00,75.02,75.05,75.01,75.04,8400.0,66.3903,66.4168,66.3814,66.408,8400.0
2013-02-01 15:15:00,75.03,75.04,75.02,75.02,20900.0,66.3991,66.408,66.3903,66.3903,20900.0
2013-02-01 15:20:00,75.01,75.01,74.96,74.96,5100.0,66.3814,66.3814,66.3372,66.3372,5100.0
2013-02-01 15:25:00,74.95,74.99,74.95,74.95,9500.0,66.3283,66.3637,66.3283,66.3283,9500.0
2013-02-01 15:30:00,74.94,74.98,74.93,74.98,12200.0,66.3195,66.3549,66.3106,66.3549,12200.0
2013-02-01 15:35:00,75.0,75.01,74.97,74.98,7000.0,66.3726,66.3814,66.346,66.3549,7000.0
2013-02-01 15:40:00,74.98,75.06,74.98,75.05,8700.0,66.3549,66.4257,66.3549,66.4168,8700.0
2013-02-01 15:45:00,75.06,75.09,75.05,75.08,6600.0,66.4257,66.4522,66.4168,66.4434,6600.0
2013-02-01 15:50:00,75.07,75.09,75.02,75.03,37200.0,66.4345,66.4522,66.3903,66.3991,37200.0
2013-02-01 15:55:00,75.04,75.04,75.01,75.02,9600.0,66.408,66.408,66.3814,66.3903,9600.0
2013-02-04 09:30:00,74.7,74.7,74.5,74.67,12300.0,66.1071,66.1071,65.9301,66.0805,12300.0
2013-02-04 09:35:00,74.67,74.71,74.62,74.68,16800.0,66.0805,66.1159,66.0363,66.0894,16800.0
2013-02-04 09:40:00,74.67,74.71,74.63,74.65,8900.0,66.0805,66.1159,66.0451,66.0628,8900.0
2013-02-04 09:45:00,74.68,74.69,74.6,74.67,9500.0,66.0894,66.0982,66.0186,66.0805,9500.0
2013-02-04 09:50:00,74.73,74.79,74.72,74.76,4500.0,66.1336,66.1867,66.1248,66.1602,4500.0
2013-02-04 09:55:00,74.76,74.78,74.73,74.75,30400.0,66.1602,66.1779,66.1336,66.1513,30400.0
2013-02-04 10:00:00,74.75,74.78,74.66,74.66,2300.0,66.1513,66.1779,66.0717,66.0717,2300.0
2013-02-04 10:05:00,74.67,74.73,74.63,74.73,7300.0,66.0805,66.1336,66.0451,66.1336,7300.0
2013-02-04 10:10:00,74.71,74.73,74.66,74.66,6100.0,66.1159,66.1336,66.0717,66.0717,6100.0
2013-02-04 10:15:00,74.69,74.7,74.6,74.62,10600.0,66.0982,66.1071,66.0186,66.0363,10600.0
2013-02-04 10:20:00,74.62,74.63,74.6,74.61,61100.0,66.0363,66.0451,66.0186,66.0274,61100.0
2013-02-04 10:25:00,74.63,74.64,74.6,74.64,4400.0,66.0451,66.054,66.0186,66.054,4400.0
2013-02-04 10:30:00,74.64,74.64,74.59,74.6,13600.0,66.054,66.054,66.0097,66.0186,13600.0
2013-02-04 10:35:00,74.58,74.62,74.54,74.55,8900.0,66.0009,66.0363,65.9655,65.9743,8900.0
2013-02-04 10:40:00,74.55,74.59,74.5,74.52,8100.0,65.9743,66.0097,65.9301,65.9478,8100.0
2013-02-04 10:45:00,74.53,74.56,74.52,74.53,16000.0,65.9566,65.9832,65.9478,65.9566,16000.0
2013-02-04 10:50:00,74.54,74.55,74.52,74.53,10800.0,65.9655,65.9743,65.9478,65.9566,10800.0
2013-02-04 10:55:00,74.52,74.55,74.5,74.5,6400.0,65.9478,65.9743,65.9301,65.9301,6400.0
2013-02-04 11:00:00,74.51,74.51,74.45,74.51,17600.0,65.9389,65.9389,65.8858,65.9389,17600.0
2013-02-04 11:05:00,74.5,74.5,74.47,74.49,6200.0,65.9301,65.9301,65.9035,65.9212,6200.0
2013-02-04 11:10:00,74.49,74.55,74.49,74.55,11000.0,65.9212,65.9743,65.9212,65.9743,11000.0
2013-02-04 11:15:00,74.54,74.55,74.48,74.5,14500.0,65.9655,65.9743,65.9124,65.9301,14500.0
2013-02-04 11:20:00,74.49,74.53,74.48,74.48,3800.0,65.9212,65.9566,65.9124,65.9124,3800.0
2013-02-04 11:25:00,74.47,74.49,74.4,74.4,8800.0,65.9035,65.9212,65.8416,65.8416,8800.0
2013-02-04 11:30:00,74.4,74.4,74.33,74.35,17300.0,65.8416,65.8416,65.7796,65.7973,17300.0
2013-02-04 11:35:00,74.35,74.36,74.27,74.27,16700.0,65.7973,65.8062,65.7265,65.7265,16700.0
2013-02-04 11:40:00,74.27,74.27,74.22,74.24,22600.0,65.7265,65.7265,65.6823,65.7,22600.0
2013-02-04 11:45:00,74.26,74.34,74.26,74.32,11300.0,65.7177,65.7885,65.7177,65.7708,11300.0
2013-02-04 11:50:00,74.33,74.35,74.3,74.3,9100.0,65.7796,65.7973,65.7531,65.7531,9100.0
2013-02-04 11:55:00,74.31,74.31,74.22,74.25,19900.0,65.7619,65.7619,65.6823,65.7088,19900.0
2013-02-04 12:00:00,74.24,74.24,74.21,74.22,13600.0,65.7,65.7,65.6734,65.6823,13600.0
2013-02-04 12:05:00,74.21,74.24,74.13,74.15,23000.0,65.6734,65.7,65.6026,65.6203,23000.0
2013-02-04 12:10:00,74.18,74.24,74.17,74.24,6900.0,65.6469,65.7,65.638,65.7,6900.0
2013-02-04 12:15:00,74.24,74.24,74.22,74.24,5200.0,65.7,65.7,65.6823,65.7,5200.0
2013-02-04 12:20:00,74.23,74.23,74.17,74.2,7400.0,65.6911,65.6911,65.638,65.6646,7400.0
2013-02-04 12:25:00,74.24,74.26,74.24,74.24,2800.0,65.7,65.7177,65.7,65.7,2800.0
2013-02-04 12:30:00,74.24,74.27,74.24,74.26,6600.0,65.7,65.7265,65.7,65.7177,6600.0
2013-02-04 12:35:00,74.26,74.3,74.23,74.3,6200.0,65.7177,65.7531,65.6911,65.7531,6200.0
2013-02-04 12:40:00,74.31,74.32,74.29,74.31,4300.0,65.7619,65.7708,65.7442,65.7619,4300.0
2013-02-04 12:45:00,74.31,74.31,74.29,74.3,10100.0,65.7619,65.7619,65.7442,65.7531,10100.0
2013-02-04 12:50:00,74.31,74.32,74.26,74.26,18200.0,65.7619,65.7708,65.7177,65.7177,18200.0
2013-02-04 12:55:00,74.27,74.29,74.26,74.26,6500.0,65.7265,65.7442,65.7177,65.7177,6500.0
2013-02-04 13:00:00,74.27,74.29,74.25,74.28,13800.0,65.7265,65.7442,65.7088,65.7354,13800.0
2013-02-04 13:05:00,74.28,74.32,74.28,74.31,3200.0,65.7354,65.7708,65.7354,65.7619,3200.0
2013-02-04 13:10:00,74.33,74.33,74.31,74.32,5200.0,65.7796,65.7796,65.7619,65.7708,5200.0
2013-02-04 13:15:00,74.32,74.32,74.26,74.29,16300.0,65.7708,65.7708,65.7177,65.7442,16300.0
2013-02-04 13:20:00,74.29,74.31,74.29,74.3,3900.0,65.7442,65.7619,65.7442,65.7531,3900.0
2013-02-04 13:25:00,74.3,74.32,74.24,74.24,8600.0,65.7531,65.7708,65.7,65.7,8600.0
2013-02-04 13:30:00,74.25,74.25,74.22,74.23,12100.0,65.7088,65.7088,65.6823,65.6911,12100.0
2013-02-04 13:35:00,74.23,74.25,74.23,74.24,4200.0,65.6911,65.7088,65.6911,65.7,4200.0
2013-02-04 13:40:00,74.22,74.27,74.22,74.24,25500.0,65.6823,65.7265,65.6823,65.7,25500.0
2013-02-04 13:45:00,74.23,74.23,74.18,74.2,13900.0,65.6911,65.6911,65.6469,65.6646,13900.0
2013-02-04 13:50:00,74.19,74.2,74.17,74.2,5200.0,65.6557,65.6646,65.638,65.6646,5200.0
2013-02-04 13:55:00,74.2,74.23,74.19,74.22,10900.0,65.6646,65.6911,65.6557,65.6823,10900.0
2013-02-04 14:00:00,74.22,74.24,74.18,74.24,15400.0,65.6823,65.7,65.6469,65.7,15400.0
2013-02-04 14:05:00,74.23,74.25,74.21,74.22,26800.0,65.6911,65.7088,65.6734,65.6823,26800.0
2013-02-04 14:10:00,74.24,74.26,74.23,74.25,6900.0,65.7,65.7177,65.6911,65.7088,6900.0
2013-02-04 14:15:00,74.24,74.26,74.23,74.23,9900.0,65.7,65.7177,65.6911,65.6911,9900.0
2013-02-04 14:20:00,74.22,74.26,74.22,74.22,10100.0,65.6823,65.7177,65.6823,65.6823,10100.0
2013-02-04 14:25:00,74.21,74.3,74.19,74.3,10100.0,65.6734,65.7531,65.6557,65.7531,10100.0
2013-02-04 14:30:00,74.3,74.31,74.27,74.27,18900.0,65.7531,65.7619,65.7265,65.7265,18900.0
2013-02-04 14:35:00,74.28,74.29,74.25,74.27,3400.0,65.7354,65.7442,65.7088,65.7265,3400.0
2013-02-04 14:40:00,74.29,74.33,74.29,74.33,6700.0,65.7442,65.7796,65.7442,65.7796,6700.0
2013-02-04 14:45:00,74.33,74.33,74.29,74.29,55700.0,65.7796,65.7796,65.7442,65.7442,55700.0
2013-02-04 14:50:00,74.3,74.3,74.26,74.3,5800.0,65.7531,65.7531,65.7177,65.7531,5800.0
2013-02-04 14:55:00,74.29,74.37,74.28,74.36,16300.0,65.7442,65.815,65.7354,65.8062,16300.0
2013-02-04 15:00:00,74.35,74.35,74.29,74.31,7900.0,65.7973,65.7973,65.7442,65.7619,7900.0
2013-02-04 15:05:00,74.31,74.32,74.27,74.27,8000.0,65.7619,65.7708,65.7265,65.7265,8000.0
2013-02-04 15:10:00,74.27,74.29,74.24,74.27,9600.0,65.7265,65.7442,65.7,65.7265,9600.0
2013-02-04 15:15:00,74.27,74.28,74.24,74.27,104200.0,65.7265,65.7354,65.7,65.7265,104200.0
2013-02-04 15:20:00,74.27,74.27,74.23,74.23,7400.0,65.7265,65.7265,65.6911,65.6911,7400.0
2013-02-04 15:25:00,74.22,74.34,74.22,74.3,24100.0,65.6823,65.7885,65.6823,65.7531,24100.0
2013-02-04 15:30:00,74.26,74.31,74.21,74.22,9800.0,65.7177,65.7619,65.6734,65.6823,9800.0
2013-02-04 15:35:00,74.23,74.23,74.15,74.16,13700.0,65.6911,65.6911,65.6203,65.6292,13700.0
2013-02-04 15:40:00,74.14,74.21,74.13,74.18,6300.0,65.6115,65.6734,65.6026,65.6469,6300.0
2013-02-04 15:45:00,74.15,74.18,74.12,74.14,12200.0,65.6203,65.6469,65.5938,65.6115,12200.0
2013-02-04 15:50:00,74.12,74.13,74.07,74.12,17400.0,65.5938,65.6026,65.5495,65.5938,17400.0
2013-02-04 15:55:00,74.12,74.13,74.08,74.1,8000.0,65.5938,65.6026,65.5584,65.5761,8000.0
2013-02-05 09:30:00,74.46,74.49,74.42,74.49,12300.0,65.8947,65.9212,65.8593,65.9212,12300.0
2013-02-05 09:35:00,74.54,74.54,74.47,74.5,4200.0,65.9655,65.9655,65.9035,65.9301,4200.0
2013-02-05 09:40:00,74.48,74.53,74.48,74.52,7500.0,65.9124,65.9566,65.9124,65.9478,7500.0
2013-02-05 09:45:00,74.52,74.53,74.49,74.53,3600.0,65.9478,65.9566,65.9212,65.9566,3600.0
2013-02-05 09:50:00,74.53,74.63,74.52,74.61,15400.0,65.9566,66.0451,65.9478,66.0274,15400.0
2013-02-05 09:55:00,74.62,74.65,74.61,74.61,5000.0,66.0363,66.0628,66.0274,66.0274,5000.0
2013-02-05 10:00:00,74.6,74.66,74.58,74.65,14900.0,66.0186,66.0717,66.0009,66.0628,14900.0
2013-02-05 10:05:00,74.67,74.72,74.67,74.67,9400.0,66.0805,66.1248,66.0805,66.0805,9400.0
2013-02-05 10:10:00,74.66,74.68,74.63,74.67,10300.0,66.0717,66.0894,66.0451,66.0805,10300.0
2013-02-05 10:15:00,74.67,74.7,74.65,74.65,5100.0,66.0805,66.1071,66.0628,66.0628,5100.0
2013-02-05 10:20:00,74.62,74.65,74.62,74.63,4300.0,66.0363,66.0628,66.0363,66.0451,4300.0
2013-02-05 10:25:00,74.63,74.7,74.63,74.66,2800.0,66.0451,66.1071,66.0451,66.0717,2800.0
2013-02-05 10:30:00,74.66,74.66,74.6,74.65,3500.0,66.0717,66.0717,66.0186,66.0628,3500.0
2013-02-05 10:35:00,74.68,74.73,74.67,74.73,12200.0,66.0894,66.1336,66.0805,66.1336,12200.0
2013-02-05 10:40:00,74.74,74.77,74.74,74.76,6300.0,66.1425,66.169,66.1425,66.1602,6300.0
2013-02-05 10:45:00,74.76,74.76,74.73,74.74,3900.0,66.1602,66.1602,66.1336,66.1425,3900.0
2013-02-05 10:50:00,74.75,74.76,74.73,74.76,4500.0,66.1513,66.1602,66.1336,66.1602,4500.0
2013-02-05 10:55:00,74.75,74.78,74.75,74.75,5800.0,66.1513,66.1779,66.1513,66.1513,5800.0
2013-02-05 11:00:00,74.75,74.81,74.75,74.8,7200.0,66.1513,66.2044,66.1513,66.1956,7200.0
2013-02-05 11:05:00,74.78,74.79,74.72,74.74,11900.0,66.1779,66.1867,66.1248,66.1425,11900.0
2013-02-05 11:10:00,74.73,74.78,74.73,74.76,10200.0,66.1336,66.1779,66.1336,66.1602,10200.0
2013-02-05 11:15:00,74.78,74.78,74.71,74.71,5700.0,66.1779,66.1779,66.1159,66.1159,5700.0
2013-02-05 11:20:00,74.7,74.74,74.7,74.73,9900.0,66.1071,66.1425,66.1071,66.1336,9900.0
2013-02-05 11:25:00,74.73,74.75,74.73,74.74,10000.0,66.1336,66.1513,66.1336,66.1425,10000.0
2013-02-05 11:30:00,74.73,74.75,74.71,74.75,10300.0,66.1336,66.1513,66.1159,66.1513,10300.0
2013-02-05 11:35:00,74.77,74.78,74.72,74.72,8600.0,66.169,66.1779,66.1248,66.1248,8600.0
2013-02-05 11:40:00,74.73,74.75,74.69,74.69,7300.0,66.1336,66.1513,66.0982,66.0982,7300.0
2013-02-05 11:45:00,74.69,74.71,74.69,74.71,10300.0,66.0982,66.1159,66.0982,66.1159,10300.0
2013-02-05 11:50:00,74.71,74.72,74.7,74.72,3900.0,66.1159,66.1248,66.1071,66.1248,3900.0
2013-02-05 11:55:00,74.73,74.74,74.71,74.74,9200.0,66.1336,66.1425,66.1159,66.1425,9200.0
2013-02-05 12:00:00,74.74,74.74,74.71,74.73,6000.0,66.1425,66.1425,66.1159,66.1336,6000.0
2013-02-05 12:05:00,74.75,74.76,74.73,74.73,6100.0,66.1513,66.1602,66.1336,66.1336,6100.0
2013-02-05 12:10:00,74.73,74.77,74.73,74.75,10000.0,66.1336,66.169,66.1336,66.1513,10000.0
2013-02-05 12:15:00,74.75,74.77,74.74,74.77,2700.0,66.1513,66.169,66.1425,66.169,2700.0
2013-02-05 12:20:00,74.76,74.76,74.74,74.75,2700.0,66.1602,66.1602,66.1425,66.1513,2700.0
2013-02-05 12:25:00,74.75,74.76,74.7,74.72,6800.0,66.1513,66.1602,66.1071,66.1248,6800.0
2013-02-05 12:30:00,74.69,74.73,74.69,74.72,5800.0,66.0982,66.1336,66.0982,66.1248,5800.0
2013-02-05 12:35:00,74.73,74.74,74.73,74.74,3300.0,66.1336,66.1425,66.1336,66.1425,3300.0
2013-02-05 12:40:00,74.73,74.73,74.71,74.72,4400.0,66.1336,66.1336,66.1159,66.1248,4400.0
2013-02-05 12:45:00,74.73,74.78,74.73,74.76,3100.0,66.1336,66.1779,66.1336,66.1602,3100.0
2013-02-05 12:50:00,74.75,74.76,74.72,74.74,19700.0,66.1513,66.1602,66.1248,66.1425,19700.0
2013-02-05 12:55:00,74.73,74.77,74.73,74.75,13900.0,66.1336,66.169,66.1336,66.1513,13900.0
2013-02-05 13:00:00,74.75,74.8,74.75,74.8,12800.0,66.1513,66.1956,66.1513,66.1956,12800.0
2013-02-05 13:05:00,74.8,74.8,74.79,74.8,2700.0,66.1956,66.1956,66.1867,66.1956,2700.0
2013-02-05 13:10:00,74.81,74.81,74.79,74.8,5700.0,66.2044,66.2044,66.1867,66.1956,5700.0
2013-02-05 13:15:00,74.8,74.82,74.77,74.77,6300.0,66.1956,66.2133,66.169,66.169,6300.0
2013-02-05 13:20:00,74.77,74.8,74.77,74.8,14200.0,66.169,66.1956,66.169,66.1956,14200.0
2013-02-05 13:25:00,74.82,74.87,74.82,74.87,11500.0,66.2133,66.2575,66.2133,66.2575,11500.0
2013-02-05 13:30:00,74.87,74.89,74.86,74.87,18700.0,66.2575,66.2752,66.2487,66.2575,18700.0
2013-02-05 13:35:00,74.88,74.9,74.88,74.88,5700.0,66.2664,66.2841,66.2664,66.2664,5700.0
2013-02-05 13:40:00,74.89,74.9,74.88,74.89,10000.0,66.2752,66.2841,66.2664,66.2752,10000.0
2013-02-05 13:45:00,74.89,74.92,74.89,74.9,12000.0,66.2752,66.3018,66.2752,66.2841,12000.0
2013-02-05 13:50:00,74.89,74.92,74.89,74.89,9900.0,66.2752,66.3018,66.2752,66.2752,9900.0
2013-02-05 13:55:00,74.89,74.9,74.88,74.88,10200.0,66.2752,66.2841,66.2664,66.2664,10200.0
2013-02-05 14:00:00,74.89,74.9,74.87,74.89,12200.0,66.2752,66.2841,66.2575,66.2752,12200.0
2013-02-05 14:05:00,74.9,74.94,74.89,74.93,6500.0,66.2841,66.3195,66.2752,66.3106,6500.0
2013-02-05 14:10:00,74.93,74.94,74.93,74.94,6200.0,66.3106,66.3195,66.3106,66.3195,6200.0
2013-02-05 14:15:00,74.94,74.98,74.94,74.98,14400.0,66.3195,66.3549,66.3195,66.3549,14400.0
2013-02-05 14:20:00,74.97,74.98,74.94,74.95,12000.0,66.346,66.3549,66.3195,66.3283,12000.0
2013-02-05 14:25:00,74.94,74.97,74.94,74.95,3300.0,66.3195,66.346,66.3195,66.3283,3300.0
2013-02-05 14:30:00,74.96,74.99,74.96,74.98,14700.0,66.3372,66.3637,66.3372,66.3549,14700.0
2013-02-05 14:35:00,74.97,75.0,74.97,75.0,7600.0,66.346,66.3726,66.346,66.3726,7600.0
2013-02-05 14:40:00,74.99,75.04,74.99,75.04,6100.0,66.3637,66.408,66.3637,66.408,6100.0
2013-02-05 14:45:00,75.04,75.07,75.04,75.05,12200.0,66.408,66.4345,66.408,66.4168,12200.0
2013-02-05 14:50:00,75.05,75.08,75.05,75.05,5300.0,66.4168,66.4434,66.4168,66.4168,5300.0
2013-02-05 14:55:00,75.03,75.03,75.01,75.01,5100.0,66.3991,66.3991,66.3814,66.3814,5100.0
2013-02-05 15:00:00,75.02,75.04,75.01,75.02,4100.0,66.3903,66.408,66.3814,66.3903,4100.0
2013-02-05 15:05:00,75.02,75.02,74.99,75.01,40200.0,66.3903,66.3903,66.3637,66.3814,40200.0
2013-02-05 15:10:00,75.01,75.07,75.01,75.07,5800.0,66.3814,66.4345,66.3814,66.4345,5800.0
2013-02-05 15:15:00,75.07,75.07,75.04,75.04,10900.0,66.4345,66.4345,66.408,66.408,10900.0
2013-02-05 15:20:00,75.02,75.02,75.0,75.02,7400.0,66.3903,66.3903,66.3726,66.3903,7400.0
2013-02-05 15:25:00,75.01,75.02,74.98,75.0,20700.0,66.3814,66.3903,66.3549,66.3726,20700.0
2013-02-05 15:30:00,74.99,75.03,74.99,75.02,3700.0,66.3637,66.3991,66.3637,66.3903,3700.0
2013-02-05 15:35:00,75.02,75.02,74.98,75.0,13700.0,66.3903,66.3903,66.3549,66.3726,13700.0
2013-02-05 15:40:00,75.0,75.01,75.0,75.0,12000.0,66.3726,66.3814,66.3726,66.3726,12000.0
2013-02-05 15:45:00,75.0,75.01,74.98,74.98,14200.0,66.3726,66.3814,66.3549,66.3549,14200.0
2013-02-05 15:50:00,74.99,74.99,74.9,74.9,14900.0,66.3637,66.3637,66.2841,66.2841,14900.0
2013-02-05 15:55:00,74.9,74.94,74.9,74.94,7000.0,66.2841,66.3195,66.2841,66.3195,7000.0
2013-02-06 09:30:00,74.71,74.73,74.64,74.67,17000.0,66.1159,66.1336,66.054,66.0805,17000.0
2013-02-06 09:35:00,74.66,74.83,74.65,74.8,30400.0,66.0717,66.2221,66.0628,66.1956,30400.0
2013-02-06 09:40:00,74.81,74.86,74.78,74.81,25500.0,66.2044,66.2487,66.1779,66.2044,25500.0
2013-02-06 09:45:00,74.81,74.81,74.72,74.76,47400.0,66.2044,66.2044,66.1248,66.1602,47400.0
2013-02-06 09:50:00,74.81,74.84,74.81,74.82,1800.0,66.2044,66.231,66.2044,66.2133,1800.0
2013-02-06 09:55:00,74.83,74.89,74.83,74.89,5300.0,66.2221,66.2752,66.2221,66.2752,5300.0
2013-02-06 10:00:00,74.87,74.9,74.83,74.84,8300.0,66.2575,66.2841,66.2221,66.231,8300.0
2013-02-06 10:05:00,74.84,74.85,74.8,74.85,3900.0,66.231,66.2398,66.1956,66.2398,3900.0
2013-02-06 10:10:00,74.89,74.9,74.86,74.88,5900.0,66.2752,66.2841,66.2487,66.2664,5900.0
2013-02-06 10:15:00,74.87,74.87,74.82,74.84,11200.0,66.2575,66.2575,66.2133,66.231,11200.0
2013-02-06 10:20:00,74.84,74.86,74.81,74.86,19200.0,66.231,66.2487,66.2044,66.2487,19200.0
2013-02-06 10:25:00,74.85,74.88,74.85,74.85,9400.0,66.2398,66.2664,66.2398,66.2398,9400.0
2013-02-06 10:30:00,74.85,74.87,74.75,74.75,8300.0,66.2398,66.2575,66.1513,66.1513,8300.0
2013-02-06 10:35:00,74.78,74.79,74.73,74.74,14300.0,66.1779,66.1867,66.1336,66.1425,14300.0
2013-02-06 10:40:00,74.74,74.77,74.74,74.76,16100.0,66.1425,66.169,66.1425,66.1602,16100.0
2013-02-06 10:45:00,74.76,74.81,74.75,74.8,11400.0,66.1602,66.2044,66.1513,66.1956,11400.0
2013-02-06 10:50:00,74.81,74.89,74.79,74.89,11500.0,66.2044,66.2752,66.1867,66.2752,11500.0
2013-02-06 10:55:00,74.9,74.9,74.86,74.89,16300.0,66.2841,66.2841,66.2487,66.2752,16300.0
2013-02-06 11:00:00,74.89,74.99,74.89,74.97,22400.0,66.2752,66.3637,66.2752,66.346,22400.0
2013-02-06 11:05:00,74.98,74.99,74.92,74.92,16600.0,66.3549,66.3637,66.3018,66.3018,16600.0
2013-02-06 11:10:00,74.93,74.99,74.92,74.98,14800.0,66.3106,66.3637,66.3018,66.3549,14800.0
2013-02-06 11:15:00,74.99,75.03,74.97,74.99,20100.0,66.3637,66.3991,66.346,66.3637,20100.0
2013-02-06 11:20:00,74.99,75.02,74.98,75.01,10800.0,66.3637,66.3903,66.3549,66.3814,10800.0
2013-02-06 11:25:00,75.0,75.01,74.98,75.0,10200.0,66.3726,66.3814,66.3549,66.3726,10200.0
2013-02-06 11:30:00,74.99,75.0,74.95,74.95,8200.0,66.3637,66.3726,66.3283,66.3283,8200.0
2013-02-06 11:35:00,74.96,74.96,74.91,74.91,10000.0,66.3372,66.3372,66.2929,66.2929,10000.0
2013-02-06 11:40:00,74.9,74.92,74.9,74.92,7400.0,66.2841,66.3018,66.2841,66.3018,7400.0
2013-02-06 11:45:00,74.91,74.93,74.91,74.91,5600.0,66.2929,66.3106,66.2929,66.2929,5600.0
2013-02-06 11:50:00,74.92,74.95,74.92,74.95,4000.0,66.3018,66.3283,66.3018,66.3283,4000.0
2013-02-06 11:55:00,74.95,74.99,74.95,74.98,2200.0,66.3283,66.3637,66.3283,66.3549,2200.0
2013-02-06 12:00:00,75.0,75.0,74.92,74.93,11100.0,66.3726,66.3726,66.3018,66.3106,11100.0
2013-02-06 12:05:00,74.94,75.0,74.94,74.99,6400.0,66.3195,66.3726,66.3195,66.3637,6400.0
2013-02-06 12:10:00,75.01,75.03,74.99,75.03,1900.0,66.3814,66.3991,66.3637,66.3991,1900.0
2013-02-06 12:15:00,75.03,75.03,75.01,75.02,5600.0,66.3991,66.3991,66.3814,66.3903,5600.0
2013-02-06 12:20:00,75.01,75.02,74.99,75.02,5900.0,66.3814,66.3903,66.3637,66.3903,5900.0
2013-02-06 12:25:00,75.01,75.01,74.99,74.99,4700.0,66.3814,66.3814,66.3637,66.3637,4700.0
2013-02-06 12:30:00,74.98,75.01,74.98,74.99,3800.0,66.3549,66.3814,66.3549,66.3637,3800.0
2013-02-06 12:35:00,75.0,75.03,75.0,75.01,7500.0,66.3726,66.3991,66.3726,66.3814,7500.0
2013-02-06 12:40:00,75.0,75.03,74.97,75.03,10500.0,66.3726,66.3991,66.346,66.3991,10500.0
2013-02-06 12:45:00,75.02,75.03,74.99,74.99,3800.0,66.3903,66.3991,66.3637,66.3637,3800.0
2013-02-06 12:50:00,74.98,75.0,74.96,74.96,2200.0,66.3549,66.3726,66.3372,66.3372,2200.0
2013-02-06 12:55:00,74.94,74.95,74.89,74.89,14300.0,66.3195,66.3283,66.2752,66.2752,14300.0
2013-02-06 13:00:00,74.89,74.9,74.83,74.84,6800.0,66.2752,66.2841,66.2221,66.231,6800.0
2013-02-06 13:05:00,74.85,74.85,74.79,74.83,9400.0,66.2398,66.2398,66.1867,66.2221,9400.0
2013-02-06 13:10:00,74.81,74.83,74.8,74.83,2700.0,66.2044,66.2221,66.1956,66.2221,2700.0
2013-02-06 13:15:00,74.82,74.85,74.82,74.85,7500.0,66.2133,66.2398,66.2133,66.2398,7500.0
2013-02-06 13:20:00,74.86,74.86,74.76,74.76,13300.0,66.2487,66.2487,66.1602,66.1602,13300.0
2013-02-06 13:25:00,74.75,74.76,74.73,74.73,28900.0,66.1513,66.1602,66.1336,66.1336,28900.0
2013-02-06 13:30:00,74.71,74.72,74.67,74.7,10300.0,66.1159,66.1248,66.0805,66.1071,10300.0
2013-02-06 13:35:00,74.72,74.72,74.7,74.72,3200.0,66.1248,66.1248,66.1071,66.1248,3200.0
2013-02-06 13:40:00,74.72,74.75,74.7,74.75,5500.0,66.1248,66.1513,66.1071,66.1513,5500.0
2013-02-06 13:45:00,74.73,74.77,74.73,74.75,4800.0,66.1336,66.169,66.1336,66.1513,4800.0
2013-02-06 13:50:00,74.76,74.76,74.71,74.74,11000.0,66.1602,66.1602,66.1159,66.1425,11000.0
2013-02-06 13:55:00,74.75,74.76,74.71,74.73,6000.0,66.1513,66.1602,66.1159,66.1336,6000.0
2013-02-06 14:00:00,74.71,74.74,74.68,74.73,4800.0,66.1159,66.1425,66.0894,66.1336,4800.0
2013-02-06 14:05:00,74.74,74.76,74.72,74.75,16800.0,66.1425,66.1602,66.1248,66.1513,16800.0
2013-02-06 14:10:00,74.76,74.77,74.74,74.77,10700.0,66.1602,66.169,66.1425,66.169,10700.0
2013-02-06 14:15:00,74.77,74.78,74.75,74.76,15500.0,66.169,66.1779,66.1513,66.1602,15500.0
2013-02-06 14:20:00,74.77,74.8,74.76,74.78,6300.0,66.169,66.1956,66.1602,66.1779,6300.0
2013-02-06 14:25:00,74.77,74.77,74.73,74.73,3400.0,66.169,66.169,66.1336,66.1336,3400.0
2013-02-06 14:30:00,74.73,74.77,74.73,74.77,8500.0,66.1336,66.169,66.1336,66.169,8500.0
2013-02-06 14:35:00,74.76,74.76,74.73,74.73,6000.0,66.1602,66.1602,66.1336,66.1336,6000.0
2013-02-06 14:40:00,74.78,74.82,74.78,74.8,2700.0,66.1779,66.2133,66.1779,66.1956,2700.0
2013-02-06 14:45:00,74.8,74.81,74.78,74.79,5500.0,66.1956,66.2044,66.1779,66.1867,5500.0
2013-02-06 14:50:00,74.79,74.8,74.76,74.77,5900.0,66.1867,66.1956,66.1602,66.169,5900.0
2013-02-06 14:55:00,74.77,74.82,74.77,74.82,4800.0,66.169,66.2133,66.169,66.2133,4800.0
2013-02-06 15:00:00,74.83,74.86,74.82,74.82,11600.0,66.2221,66.2487,66.2133,66.2133,11600.0
2013-02-06 15:05:00,74.84,74.84,74.83,74.84,21600.0,66.231,66.231,66.2221,66.231,21600.0
2013-02-06 15:10:00,74.84,74.84,74.78,74.79,19500.0,66.231,66.231,66.1779,66.1867,19500.0
2013-02-06 15:15:00,74.8,74.84,74.8,74.8,8500.0,66.1956,66.231,66.1956,66.1956,8500.0
2013-02-06 15:20:00,74.8,74.84,74.8,74.83,11500.0,66.1956,66.231,66.1956,66.2221,11500.0
2013-02-06 15:25:00,74.84,74.88,74.81,74.88,8200.0,66.231,66.2664,66.2044,66.2664,8200.0
2013-02-06 15:30:00,74.88,74.88,74.82,74.84,6900.0,66.2664,66.2664,66.2133,66.231,6900.0
2013-02-06 15:35:00,74.84,74.86,74.82,74.82,14700.0,66.231,66.2487,66.2133,66.2133,14700.0
2013-02-06 15:40:00,74.82,74.87,74.82,74.86,18300.0,66.2133,66.2575,66.2133,66.2487,18300.0
2013-02-06 15:45:00,74.85,74.86,74.84,74.84,6900.0,66.2398,66.2487,66.231,66.231,6900.0
2013-02-06 15:50:00,74.84,74.89,74.83,74.86,8000.0,66.231,66.2752,66.2221,66.2487,8000.0
2013-02-06 15:55:00,74.87,74.94,74.87,74.94,11500.0,66.2575,66.3195,66.2575,66.3195,11500.0
2013-02-07 09:30:00,75.0,75.0,74.9,74.91,13000.0,66.3726,66.3726,66.2841,66.2929,13000.0
2013-02-07 09:35:00,74.95,75.01,74.88,74.89,20400.0,66.3283,66.3814,66.2664,66.2752,20400.0
2013-02-07 09:40:00,74.89,74.89,74.8,74.84,18900.0,66.2752,66.2752,66.1956,66.231,18900.0
2013-02-07 09:45:00,74.83,74.94,74.83,74.91,22000.0,66.2221,66.3195,66.2221,66.2929,22000.0
2013-02-07 09:50:00,74.91,74.91,74.77,74.78,25000.0,66.2929,66.2929,66.169,66.1779,25000.0
2013-02-07 09:55:00,74.78,74.89,74.78,74.86,23700.0,66.1779,66.2752,66.1779,66.2487,23700.0
2013-02-07 10:00:00,74.85,74.88,74.83,74.88,14800.0,66.2398,66.2664,66.2221,66.2664,14800.0
2013-02-07 10:05:00,74.86,74.87,74.79,74.8,10800.0,66.2487,66.2575,66.1867,66.1956,10800.0
2013-02-07 10:10:00,74.82,74.83,74.63,74.63,10400.0,66.2133,66.2221,66.0451,66.0451,10400.0
2013-02-07 10:15:00,74.64,74.69,74.63,74.67,10600.0,66.054,66.0982,66.0451,66.0805,10600.0
2013-02-07 10:20:00,74.68,74.69,74.46,74.47,13200.0,66.0894,66.0982,65.8947,65.9035,13200.0
2013-02-07 10:25:00,74.45,74.5,74.42,74.47,4800.0,65.8858,65.9301,65.8593,65.9035,4800.0
2013-02-07 10:30:00,74.47,74.52,74.45,74.46,11400.0,65.9035,65.9478,65.8858,65.8947,11400.0
2013-02-07 10:35:00,74.43,74.48,74.4,74.43,14400.0,65.8681,65.9124,65.8416,65.8681,14400.0
2013-02-07 10:40:00,74.49,74.5,74.43,74.45,11400.0,65.9212,65.9301,65.8681,65.8858,11400.0
2013-02-07 10:45:00,74.44,74.44,74.36,74.4,26700.0,65.877,65.877,65.8062,65.8416,26700.0
2013-02-07 10:50:00,74.41,74.42,74.3,74.34,13300.0,65.8504,65.8593,65.7531,65.7885,13300.0
2013-02-07 10:55:00,74.36,74.47,74.35,74.45,12000.0,65.8062,65.9035,65.7973,65.8858,12000.0
2013-02-07 11:00:00,74.48,74.48,74.44,74.45,3200.0,65.9124,65.9124,65.877,65.8858,3200.0
2013-02-07 11:05:00,74.44,74.55,74.44,74.55,5700.0,65.877,65.9743,65.877,65.9743,5700.0
2013-02-07 11:10:00,74.54,74.54,74.51,74.52,10700.0,65.9655,65.9655,65.9389,65.9478,10700.0
2013-02-07 11:15:00,74.53,74.54,74.49,74.49,6200.0,65.9566,65.9655,65.9212,65.9212,6200.0
2013-02-07 11:20:00,74.5,74.53,74.47,74.53,8100.0,65.9301,65.9566,65.9035,65.9566,8100.0
2013-02-07 11:25:00,74.51,74.51,74.45,74.47,4700.0,65.9389,65.9389,65.8858,65.9035,4700.0
2013-02-07 11:30:00,74.47,74.49,74.47,74.47,4500.0,65.9035,65.9212,65.9035,65.9035,4500.0
2013-02-07 11:35:00,74.45,74.45,74.38,74.39,2500.0,65.8858,65.8858,65.8239,65.8327,2500.0
2013-02-07 11:40:00,74.39,74.41,74.34,74.36,4600.0,65.8327,65.8504,65.7885,65.8062,4600.0
2013-02-07 11:45:00,74.36,74.41,74.35,74.38,5000.0,65.8062,65.8504,65.7973,65.8239,5000.0
2013-02-07 11:50:00,74.39,74.42,74.39,74.4,3100.0,65.8327,65.8593,65.8327,65.8416,3100.0
2013-02-07 11:55:00,74.4,74.42,74.38,74.41,5000.0,65.8416,65.8593,65.8239,65.8504,5000.0
2013-02-07 12:00:00,74.4,74.5,74.4,74.5,8300.0,65.8416,65.9301,65.8416,65.9301,8300.0
2013-02-07 12:05:00,74.49,74.51,74.47,74.5,5200.0,65.9212,65.9389,65.9035,65.9301,5200.0
2013-02-07 12:10:00,74.49,74.51,74.48,74.51,3200.0,65.9212,65.9389,65.9124,65.9389,3200.0
2013-02-07 12:15:00,74.53,74.53,74.5,74.51,5000.0,65.9566,65.9566,65.9301,65.9389,5000.0
2013-02-07 12:20:00,74.51,74.52,74.51,74.51,2600.0,65.9389,65.9478,65.9389,65.9389,2600.0
2013-02-07 12:25:00,74.55,74.57,74.53,74.57,4900.0,65.9743,65.992,65.9566,65.992,4900.0
2013-02-07 12:30:00,74.59,74.63,74.58,74.63,2900.0,66.0097,66.0451,66.0009,66.0451,2900.0
2013-02-07 12:35:00,74.64,74.66,74.64,74.65,8400.0,66.054,66.0717,66.054,66.0628,8400.0
2013-02-07 12:40:00,74.66,74.66,74.64,74.65,2600.0,66.0717,66.0717,66.054,66.0628,2600.0
2013-02-07 12:45:00,74.66,74.66,74.63,74.63,2900.0,66.0717,66.0717,66.0451,66.0451,2900.0
2013-02-07 12:50:00,74.63,74.63,74.59,74.6,8300.0,66.0451,66.0451,66.0097,66.0186,8300.0
2013-02-07 12:55:00,74.6,74.64,74.6,74.61,6300.0,66.0186,66.054,66.0186,66.0274,6300.0
2013-02-07 13:00:00,74.61,74.63,74.6,74.61,4200.0,66.0274,66.0451,66.0186,66.0274,4200.0
2013-02-07 13:05:00,74.61,74.61,74.55,74.56,4200.0,66.0274,66.0274,65.9743,65.9832,4200.0
2013-02-07 13:10:00,74.57,74.59,74.56,74.57,7500.0,65.992,66.0097,65.9832,65.992,7500.0
2013-02-07 13:15:00,74.57,74.58,74.56,74.58,4000.0,65.992,66.0009,65.9832,66.0009,4000.0
2013-02-07 13:20:00,74.58,74.6,74.57,74.6,800.0,66.0009,66.0186,65.992,66.0186,800.0
2013-02-07 13:25:00,74.63,74.67,74.62,74.67,9600.0,66.0451,66.0805,66.0363,66.0805,9600.0
2013-02-07 13:30:00,74.67,74.68,74.63,74.64,4300.0,66.0805,66.0894,66.0451,66.054,4300.0
2013-02-07 13:35:00,74.62,74.63,74.62,74.63,300.0,66.0363,66.0451,66.0363,66.0451,300.0
2013-02-07 13:40:00,74.61,74.73,74.61,74.73,6100.0,66.0274,66.1336,66.0274,66.1336,6100.0
2013-02-07 13:45:00,74.73,74.75,74.72,74.73,14100.0,66.1336,66.1513,66.1248,66.1336,14100.0
2013-02-07 13:50:00,74.74,74.75,74.73,74.75,15100.0,66.1425,66.1513,66.1336,66.1513,15100.0
2013-02-07 13:55:00,74.75,74.78,74.75,74.78,10900.0,66.1513,66.1779,66.1513,66.1779,10900.0
2013-02-07 14:00:00,74.79,74.84,74.79,74.83,7200.0,66.1867,66.231,66.1867,66.2221,7200.0
2013-02-07 14:05:00,74.8,74.81,74.74,74.75,26200.0,66.1956,66.2044,66.1425,66.1513,26200.0
2013-02-07 14:10:00,74.76,74.77,74.74,74.75,7800.0,66.1602,66.169,66.1425,66.1513,7800.0
2013-02-07 14:15:00,74.75,74.78,74.75,74.76,4900.0,66.1513,66.1779,66.1513,66.1602,4900.0
2013-02-07 14:20:00,74.75,74.76,74.71,74.71,9100.0,66.1513,66.1602,66.1159,66.1159,9100.0
2013-02-07 14:25:00,74.7,74.76,74.7,74.75,4700.0,66.1071,66.1602,66.1071,66.1513,4700.0
2013-02-07 14:30:00,74.76,74.76,74.71,74.71,15100.0,66.1602,66.1602,66.1159,66.1159,15100.0
2013-02-07 14:35:00,74.72,74.72,74.67,74.67,42600.0,66.1248,66.1248,66.0805,66.0805,42600.0
2013-02-07 14:40:00,74.65,74.69,74.64,74.66,12000.0,66.0628,66.0982,66.054,66.0717,12000.0
2013-02-07 14:45:00,74.67,74.74,74.67,74.74,5900.0,66.0805,66.1425,66.0805,66.1425,5900.0
2013-02-07 14:50:00,74.74,74.79,74.74,74.76,12900.0,66.1425,66.1867,66.1425,66.1602,12900.0
2013-02-07 14:55:00,74.77,74.83,74.76,74.81,6200.0,66.169,66.2221,66.1602,66.2044,6200.0
2013-02-07 15:00:00,74.8,74.82,74.74,74.77,11400.0,66.1956,66.2133,66.1425,66.169,11400.0
2013-02-07 15:05:00,74.77,74.84,74.77,74.82,18300.0,66.169,66.231,66.169,66.2133,18300.0
2013-02-07 15:10:00,74.8,74.81,74.77,74.79,22600.0,66.1956,66.2044,66.169,66.1867,22600.0
2013-02-07 15:15:00,74.8,74.82,74.79,74.81,10900.0,66.1956,66.2133,66.1867,66.2044,10900.0
2013-02-07 15:20:00,74.83,74.83,74.77,74.77,9200.0,66.2221,66.2221,66.169,66.169,9200.0
2013-02-07 15:25:00,74.78,74.79,74.76,74.78,9100.0,66.1779,66.1867,66.1602,66.1779,9100.0
2013-02-07 15:30:00,74.79,74.82,74.76,74.77,14700.0,66.1867,66.2133,66.1602,66.169,14700.0
2013-02-07 15:35:00,74.76,74.88,74.71,74.85,24800.0,66.1602,66.2664,66.1159,66.2398,24800.0
2013-02-07 15:40:00,74.85,74.92,74.85,74.86,30400.0,66.2398,66.3018,66.2398,66.2487,30400.0
2013-02-07 15:45:00,74.86,74.9,74.83,74.89,18500.0,66.2487,66.2841,66.2221,66.2752,18500.0
2013-02-07 15:50:00,74.91,74.96,74.88,74.92,28000.0,66.2929,66.3372,66.2664,66.3018,28000.0
2013-02-07 15:55:00,74.94,74.96,74.93,74.96,7400.0,66.3195,66.3372,66.3106,66.3372,7400.0
2013-02-08 09:30:00,75.15,75.29,75.14,75.19,20900.0,66.5053,66.6292,66.4965,66.5407,20900.0
2013-02-08 09:35:00,75.18,75.34,75.18,75.33,3900.0,66.5318,66.6734,66.5318,66.6646,3900.0
2013-02-08 09:40:00,75.34,75.45,75.34,75.42,3000.0,66.6734,66.7708,66.6734,66.7442,3000.0
2013-02-08 09:45:00,75.43,75.43,75.36,75.36,8300.0,66.7531,66.7531,66.6911,66.6911,8300.0
2013-02-08 09:50:00,75.4,75.47,75.39,75.47,3500.0,66.7265,66.7885,66.7177,66.7885,3500.0
2013-02-08 09:55:00,75.5,75.5,75.45,75.48,5600.0,66.815,66.815,66.7708,66.7973,5600.0
2013-02-08 10:00:00,75.48,75.52,75.46,75.51,11200.0,66.7973,66.8327,66.7796,66.8239,11200.0
2013-02-08 10:05:00,75.51,75.51,75.44,75.46,6500.0,66.8239,66.8239,66.7619,66.7796,6500.0
2013-02-08 10:10:00,75.45,75.45,75.42,75.45,2300.0,66.7708,66.7708,66.7442,66.7708,2300.0
2013-02-08 10:15:00,75.47,75.47,75.43,75.43,7200.0,66.7885,66.7885,66.7531,66.7531,7200.0
2013-02-08 10:20:00,75.43,75.46,75.43,75.44,4400.0,66.7531,66.7796,66.7531,66.7619,4400.0
2013-02-08 10:25:00,75.45,75.48,75.42,75.42,8600.0,66.7708,66.7973,66.7442,66.7442,8600.0
2013-02-08 10:30:00,75.42,75.44,75.41,75.44,4300.0,66.7442,66.7619,66.7354,66.7619,4300.0
2013-02-08 10:35:00,75.45,75.54,75.44,75.53,21600.0,66.7708,66.8504,66.7619,66.8416,21600.0
2013-02-08 10:40:00,75.51,75.51,75.46,75.49,2300.0,66.8239,66.8239,66.7796,66.8062,2300.0
2013-02-08 10:45:00,75.49,75.51,75.47,75.47,7200.0,66.8062,66.8239,66.7885,66.7885,7200.0
2013-02-08 10:50:00,75.48,75.51,75.48,75.49,2800.0,66.7973,66.8239,66.7973,66.8062,2800.0
2013-02-08 10:55:00,75.52,75.52,75.48,75.49,4700.0,66.8327,66.8327,66.7973,66.8062,4700.0
2013-02-08 11:00:00,75.51,75.51,75.47,75.48,3500.0,66.8239,66.8239,66.7885,66.7973,3500.0
2013-02-08 11:05:00,75.48,75.49,75.47,75.48,12600.0,66.7973,66.8062,66.7885,66.7973,12600.0
2013-02-08 11:10:00,75.48,75.48,75.45,75.45,13900.0,66.7973,66.7973,66.7708,66.7708,13900.0
2013-02-08 11:15:00,75.45,75.47,75.44,75.47,8800.0,66.7708,66.7885,66.7619,66.7885,8800.0
2013-02-08 11:20:00,75.47,75.48,75.46,75.47,5000.0,66.7885,66.7973,66.7796,66.7885,5000.0
2013-02-08 11:25:00,75.46,75.48,75.44,75.45,10700.0,66.7796,66.7973,66.7619,66.7708,10700.0
2013-02-08 11:30:00,75.45,75.45,75.41,75.43,4400.0,66.7708,66.7708,66.7354,66.7531,4400.0
2013-02-08 11:35:00,75.41,75.45,75.41,75.43,9900.0,66.7354,66.7708,66.7354,66.7531,9900.0
2013-02-08 11:40:00,75.46,75.49,75.46,75.47,7200.0,66.7796,66.8062,66.7796,66.7885,7200.0
2013-02-08 11:45:00,75.47,75.49,75.47,75.47,5100.0,66.7885,66.8062,66.7885,66.7885,5100.0
2013-02-08 11:50:00,75.48,75.51,75.48,75.51,1500.0,66.7973,66.8239,66.7973,66.8239,1500.0
2013-02-08 11:55:00,75.51,75.52,75.5,75.5,3100.0,66.8239,66.8327,66.815,66.815,3100.0
2013-02-08 12:00:00,75.51,75.53,75.51,75.53,7800.0,66.8239,66.8416,66.8239,66.8416,7800.0
2013-02-08 12:05:00,75.52,75.52,75.5,75.51,5000.0,66.8327,66.8327,66.815,66.8239,5000.0
2013-02-08 12:10:00,75.51,75.51,75.49,75.5,2900.0,66.8239,66.8239,66.8062,66.815,2900.0
2013-02-08 12:15:00,75.5,75.53,75.5,75.5,8800.0,66.815,66.8416,66.815,66.815,8800.0
2013-02-08 12:20:00,75.5,75.52,75.49,75.5,13100.0,66.815,66.8327,66.8062,66.815,13100.0
2013-02-08 12:25:00,75.48,75.49,75.47,75.47,5600.0,66.7973,66.8062,66.7885,66.7885,5600.0
2013-02-08 12:30:00,75.49,75.49,75.45,75.46,6200.0,66.8062,66.8062,66.7708,66.7796,6200.0
2013-02-08 12:35:00,75.45,75.45,75.43,75.44,8000.0,66.7708,66.7708,66.7531,66.7619,8000.0
2013-02-08 12:40:00,75.43,75.45,75.43,75.45,1600.0,66.7531,66.7708,66.7531,66.7708,1600.0
2013-02-08 12:45:00,75.44,75.47,75.44,75.46,13700.0,66.7619,66.7885,66.7619,66.7796,13700.0
2013-02-08 12:50:00,75.48,75.49,75.47,75.48,4700.0,66.7973,66.8062,66.7885,66.7973,4700.0
2013-02-08 12:55:00,75.47,75.5,75.47,75.49,8000.0,66.7885,66.815,66.7885,66.8062,8000.0
2013-02-08 13:00:00,75.5,75.52,75.49,75.51,22700.0,66.815,66.8327,66.8062,66.8239,22700.0
2013-02-08 13:05:00,75.52,75.54,75.52,75.53,5200.0,66.8327,66.8504,66.8327,66.8416,5200.0
2013-02-08 13:10:00,75.52,75.53,75.51,75.52,10900.0,66.8327,66.8416,66.8239,66.8327,10900.0
2013-02-08 13:15:00,75.51,75.52,75.5,75.5,4500.0,66.8239,66.8327,66.815,66.815,4500.0
2013-02-08 13:20:00,75.51,75.51,75.5,75.5,3000.0,66.8239,66.8239,66.815,66.815,3000.0
2013-02-08 13:25:00,75.48,75.48,75.44,75.44,6900.0,66.7973,66.7973,66.7619,66.7619,6900.0
2013-02-08 13:30:00,75.45,75.49,75.45,75.49,5100.0,66.7708,66.8062,66.7708,66.8062,5100.0
2013-02-08 13:35:00,75.49,75.49,75.48,75.48,1800.0,66.8062,66.8062,66.7973,66.7973,1800.0
2013-02-08 13:40:00,75.48,75.52,75.48,75.52,2000.0,66.7973,66.8327,66.7973,66.8327,2000.0
2013-02-08 13:45:00,75.53,75.53,75.5,75.51,9300.0,66.8416,66.8416,66.815,66.8239,9300.0
2013-02-08 13:50:00,75.51,75.52,75.49,75.49,9700.0,66.8239,66.8327,66.8062,66.8062,9700.0
2013-02-08 13:55:00,75.49,75.51,75.49,75.51,5500.0,66.8062,66.8239,66.8062,66.8239,5500.0
2013-02-08 14:00:00,75.51,75.52,75.5,75.5,15100.0,66.8239,66.8327,66.815,66.815,15100.0
2013-02-08 14:05:00,75.5,75.51,75.5,75.51,6100.0,66.815,66.8239,66.815,66.8239,6100.0
2013-02-08 14:10:00,75.53,75.54,75.5,75.54,21200.0,66.8416,66.8504,66.815,66.8504,21200.0
2013-02-08 14:15:00,75.54,75.55,75.52,75.53,17400.0,66.8504,66.8593,66.8327,66.8416,17400.0
2013-02-08 14:20:00,75.52,75.52,75.49,75.49,17700.0,66.8327,66.8327,66.8062,66.8062,17700.0
2013-02-08 14:25:00,75.5,75.52,75.49,75.52,14300.0,66.815,66.8327,66.8062,66.8327,14300.0
2013-02-08 14:30:00,75.52,75.54,75.5,75.53,9500.0,66.8327,66.8504,66.815,66.8416,9500.0
2013-02-08 14:35:00,75.52,75.54,75.51,75.53,14500.0,66.8327,66.8504,66.8239,66.8416,14500.0
2013-02-08 14:40:00,75.53,75.54,75.53,75.54,1500.0,66.8416,66.8504,66.8416,66.8504,1500.0
2013-02-08 14:45:00,75.53,75.54,75.51,75.51,3200.0,66.8416,66.8504,66.8239,66.8239,3200.0
2013-02-08 14:50:00,75.51,75.51,75.48,75.49,16800.0,66.8239,66.8239,66.7973,66.8062,16800.0
2013-02-08 14:55:00,75.49,75.5,75.48,75.48,3500.0,66.8062,66.815,66.7973,66.7973,3500.0
2013-02-08 15:00:00,75.49,75.51,75.47,75.48,19500.0,66.8062,66.8239,66.7885,66.7973,19500.0
2013-02-08 15:05:00,75.48,75.52,75.48,75.52,20800.0,66.7973,66.8327,66.7973,66.8327,20800.0
2013-02-08 15:10:00,75.51,75.54,75.5,75.52,8500.0,66.8239,66.8504,66.815,66.8327,8500.0
2013-02-08 15:15:00,75.53,75.53,75.48,75.48,2900.0,66.8416,66.8416,66.7973,66.7973,2900.0
2013-02-08 15:20:00,75.48,75.48,75.45,75.47,14400.0,66.7973,66.7973,66.7708,66.7885,14400.0
2013-02-08 15:25:00,75.47,75.48,75.45,75.47,10400.0,66.7885,66.7973,66.7708,66.7885,10400.0
2013-02-08 15:30:00,75.49,75.49,75.43,75.44,8200.0,66.8062,66.8062,66.7531,66.7619,8200.0
2013-02-08 15:35:00,75.44,75.44,75.4,75.41,5000.0,66.7619,66.7619,66.7265,66.7354,5000.0
2013-02-08 15:40:00,75.42,75.46,75.42,75.46,20000.0,66.7442,66.7796,66.7442,66.7796,20000.0
2013-02-08 15:45:00,75.46,75.49,75.46,75.48,15300.0,66.7796,66.8062,66.7796,66.7973,15300.0
2013-02-08 15:50:00,75.49,75.51,75.49,75.5,13500.0,66.8062,66.8239,66.8062,66.815,13500.0
2013-02-08 15:55:00,75.5,75.51,75.47,75.51,7500.0,66.815,66.8239,66.7885,66.8239,7500.0
2013-02-11 09:30:00,75.54,75.54,75.45,75.45,17400.0,66.8504,66.8504,66.7708,66.7708,17400.0
2013-02-11 09:35:00,75.46,75.46,75.38,75.42,6800.0,66.7796,66.7796,66.7088,66.7442,6800.0
2013-02-11 09:40:00,75.4,75.4,75.36,75.36,3300.0,66.7265,66.7265,66.6911,66.6911,3300.0
2013-02-11 09:45:00,75.35,75.36,75.33,75.35,2000.0,66.6823,66.6911,66.6646,66.6823,2000.0
2013-02-11 09:50:00,75.38,75.39,75.35,75.39,2900.0,66.7088,66.7177,66.6823,66.7177,2900.0
2013-02-11 09:55:00,75.39,75.39,75.32,75.36,4300.0,66.7177,66.7177,66.6557,66.6911,4300.0
2013-02-11 10:00:00,75.36,75.4,75.35,75.38,4800.0,66.6911,66.7265,66.6823,66.7088,4800.0
2013-02-11 10:05:00,75.38,75.39,75.36,75.36,12400.0,66.7088,66.7177,66.6911,66.6911,12400.0
2013-02-11 10:10:00,75.35,75.38,75.32,75.32,1700.0,66.6823,66.7088,66.6557,66.6557,1700.0
2013-02-11 10:15:00,75.32,75.33,75.22,75.26,5700.0,66.6557,66.6646,66.5672,66.6026,5700.0
2013-02-11 10:20:00,75.25,75.31,75.25,75.26,5100.0,66.5938,66.6469,66.5938,66.6026,5100.0
2013-02-11 10:25:00,75.25,75.32,75.24,75.32,4600.0,66.5938,66.6557,66.5849,66.6557,4600.0
2013-02-11 10:30:00,75.31,75.32,75.27,75.3,6200.0,66.6469,66.6557,66.6115,66.638,6200.0
2013-02-11 10:35:00,75.3,75.32,75.26,75.27,7600.0,66.638,66.6557,66.6026,66.6115,7600.0
2013-02-11 10:40:00,75.28,75.34,75.28,75.31,7000.0,66.6203,66.6734,66.6203,66.6469,7000.0
2013-02-11 10:45:00,75.34,75.4,75.32,75.37,9500.0,66.6734,66.7265,66.6557,66.7,9500.0
2013-02-11 10:50:00,75.37,75.39,75.36,75.37,7600.0,66.7,66.7177,66.6911,66.7,7600.0
2013-02-11 10:55:00,75.37,75.37,75.35,75.37,1700.0,66.7,66.7,66.6823,66.7,1700.0
2013-02-11 11:00:00,75.38,75.42,75.38,75.41,10800.0,66.7088,66.7442,66.7088,66.7354,10800.0
2013-02-11 11:05:00,75.41,75.42,75.38,75.41,6000.0,66.7354,66.7442,66.7088,66.7354,6000.0
2013-02-11 11:10:00,75.43,75.44,75.41,75.41,32000.0,66.7531,66.7619,66.7354,66.7354,32000.0
2013-02-11 11:15:00,75.41,75.42,75.4,75.4,4900.0,66.7354,66.7442,66.7265,66.7265,4900.0
2013-02-11 11:20:00,75.41,75.42,75.38,75.4,3700.0,66.7354,66.7442,66.7088,66.7265,3700.0
2013-02-11 11:25:00,75.38,75.4,75.35,75.36,5100.0,66.7088,66.7265,66.6823,66.6911,5100.0
2013-02-11 11:30:00,75.35,75.37,75.35,75.37,10100.0,66.6823,66.7,66.6823,66.7,10100.0
2013-02-11 11:35:00,75.37,75.39,75.36,75.39,2800.0,66.7,66.7177,66.6911,66.7177,2800.0
2013-02-11 11:40:00,75.39,75.4,75.39,75.39,1500.0,66.7177,66.7265,66.7177,66.7177,1500.0
2013-02-11 11:45:00,75.37,75.38,75.37,75.37,1900.0,66.7,66.7088,66.7,66.7,1900.0
2013-02-11 11:50:00,75.36,75.37,75.36,75.37,1700.0,66.6911,66.7,66.6911,66.7,1700.0
2013-02-11 11:55:00,75.38,75.38,75.37,75.38,3200.0,66.7088,66.7088,66.7,66.7088,3200.0
2013-02-11 12:00:00,75.37,75.38,75.34,75.34,5600.0,66.7,66.7088,66.6734,66.6734,5600.0
2013-02-11 12:05:00,75.35,75.35,75.32,75.32,2600.0,66.6823,66.6823,66.6557,66.6557,2600.0
2013-02-11 12:10:00,75.31,75.33,75.29,75.29,7400.0,66.6469,66.6646,66.6292,66.6292,7400.0
2013-02-11 12:15:00,75.29,75.33,75.29,75.32,14400.0,66.6292,66.6646,66.6292,66.6557,14400.0
2013-02-11 12:20:00,75.33,75.35,75.33,75.34,6000.0,66.6646,66.6823,66.6646,66.6734,6000.0
2013-02-11 12:25:00,75.34,75.35,75.32,75.32,6100.0,66.6734,66.6823,66.6557,66.6557,6100.0
2013-02-11 12:30:00,75.33,75.33,75.29,75.3,4300.0,66.6646,66.6646,66.6292,66.638,4300.0
2013-02-11 12:35:00,75.3,75.31,75.27,75.28,4300.0,66.638,66.6469,66.6115,66.6203,4300.0
2013-02-11 12:40:00,75.28,75.29,75.24,75.24,3300.0,66.6203,66.6292,66.5849,66.5849,3300.0
2013-02-11 12:45:00,75.25,75.25,75.23,75.23,4100.0,66.5938,66.5938,66.5761,66.5761,4100.0
2013-02-11 12:50:00,75.24,75.28,75.24,75.28,2200.0,66.5849,66.6203,66.5849,66.6203,2200.0
2013-02-11 12:55:00,75.28,75.3,75.27,75.3,4500.0,66.6203,66.638,66.6115,66.638,4500.0
2013-02-11 13:00:00,75.31,75.35,75.31,75.31,3900.0,66.6469,66.6823,66.6469,66.6469,3900.0
2013-02-11 13:05:00,75.32,75.34,75.31,75.32,7600.0,66.6557,66.6734,66.6469,66.6557,7600.0
2013-02-11 13:10:00,75.32,75.34,75.3,75.3,2300.0,66.6557,66.6734,66.638,66.638,2300.0
2013-02-11 13:15:00,75.29,75.32,75.28,75.29,7100.0,66.6292,66.6557,66.6203,66.6292,7100.0
2013-02-11 13:20:00,75.28,75.31,75.28,75.31,1900.0,66.6203,66.6469,66.6203,66.6469,1900.0
2013-02-11 13:25:00,75.28,75.31,75.27,75.31,13500.0,66.6203,66.6469,66.6115,66.6469,13500.0
2013-02-11 13:30:00,75.29,75.32,75.29,75.3,3700.0,66.6292,66.6557,66.6292,66.638,3700.0
2013-02-11 13:35:00,75.3,75.3,75.27,75.27,10000.0,66.638,66.638,66.6115,66.6115,10000.0
2013-02-11 13:40:00,75.27,75.29,75.27,75.28,6000.0,66.6115,66.6292,66.6115,66.6203,6000.0
2013-02-11 13:45:00,75.28,75.29,75.25,75.27,36800.0,66.6203,66.6292,66.5938,66.6115,36800.0
2013-02-11 13:50:00,75.27,75.28,75.26,75.27,4100.0,66.6115,66.6203,66.6026,66.6115,4100.0
2013-02-11 13:55:00,75.28,75.31,75.28,75.28,3200.0,66.6203,66.6469,66.6203,66.6203,3200.0
2013-02-11 14:00:00,75.28,75.29,75.27,75.28,3500.0,66.6203,66.6292,66.6115,66.6203,3500.0
2013-02-11 14:05:00,75.28,75.31,75.28,75.31,6000.0,66.6203,66.6469,66.6203,66.6469,6000.0
2013-02-11 14:10:00,75.31,75.32,75.3,75.31,3200.0,66.6469,66.6557,66.638,66.6469,3200.0
2013-02-11 14:15:00,75.31,75.31,75.29,75.29,2400.0,66.6469,66.6469,66.6292,66.6292,2400.0
2013-02-11 14:20:00,75.3,75.33,75.3,75.32,10800.0,66.638,66.6646,66.638,66.6557,10800.0
2013-02-11 14:25:00,75.32,75.33,75.32,75.32,3900.0,66.6557,66.6646,66.6557,66.6557,3900.0
2013-02-11 14:30:00,75.31,75.32,75.31,75.32,8800.0,66.6469,66.6557,66.6469,66.6557,8800.0
2013-02-11 14:35:00,75.31,75.34,75.31,75.33,6500.0,66.6469,66.6734,66.6469,66.6646,6500.0
2013-02-11 14:40:00,75.32,75.35,75.32,75.34,5400.0,66.6557,66.6823,66.6557,66.6734,5400.0
2013-02-11 14:45:00,75.34,75.34,75.3,75.31,16300.0,66.6734,66.6734,66.638,66.6469,16300.0
2013-02-11 14:50:00,75.31,75.33,75.29,75.3,12400.0,66.6469,66.6646,66.6292,66.638,12400.0
2013-02-11 14:55:00,75.29,75.32,75.29,75.29,15300.0,66.6292,66.6557,66.6292,66.6292,15300.0
2013-02-11 15:00:00,75.29,75.35,75.29,75.34,10500.0,66.6292,66.6823,66.6292,66.6734,10500.0
2013-02-11 15:05:00,75.34,75.34,75.32,75.33,13000.0,66.6734,66.6734,66.6557,66.6646,13000.0
2013-02-11 15:10:00,75.32,75.36,75.32,75.35,11100.0,66.6557,66.6911,66.6557,66.6823,11100.0
2013-02-11 15:15:00,75.35,75.39,75.34,75.37,20900.0,66.6823,66.7177,66.6734,66.7,20900.0
2013-02-11 15:20:00,75.36,75.38,75.36,75.38,4000.0,66.6911,66.7088,66.6911,66.7088,4000.0
2013-02-11 15:25:00,75.37,75.38,75.35,75.35,18500.0,66.7,66.7088,66.6823,66.6823,18500.0
2013-02-11 15:30:00,75.36,75.41,75.35,75.41,6700.0,66.6911,66.7354,66.6823,66.7354,6700.0
2013-02-11 15:35:00,75.4,75.42,75.38,75.42,7600.0,66.7265,66.7442,66.7088,66.7442,7600.0
2013-02-11 15:40:00,75.42,75.43,75.4,75.42,10300.0,66.7442,66.7531,66.7265,66.7442,10300.0
2013-02-11 15:45:00,75.43,75.44,75.4,75.44,9000.0,66.7531,66.7619,66.7265,66.7619,9000.0
2013-02-11 15:50:00,75.43,75.44,75.38,75.38,9100.0,66.7531,66.7619,66.7088,66.7088,9100.0
2013-02-11 15:55:00,75.38,75.39,75.36,75.37,14700.0,66.7088,66.7177,66.6911,66.7,14700.0
2013-02-12 09:30:00,75.38,75.39,75.31,75.34,23500.0,66.7088,66.7177,66.6469,66.6734,23500.0
2013-02-12 09:35:00,75.34,75.36,75.28,75.3,2500.0,66.6734,66.6911,66.6203,66.638,2500.0
2013-02-12 09:40:00,75.31,75.33,75.29,75.3,3600.0,66.6469,66.6646,66.6292,66.638,3600.0
2013-02-12 09:45:00,75.31,75.33,75.28,75.3,1800.0,66.6469,66.6646,66.6203,66.638,1800.0
2013-02-12 09:50:00,75.3,75.37,75.3,75.35,2000.0,66.638,66.7,66.638,66.6823,2000.0
2013-02-12 09:55:00,75.37,75.38,75.3,75.3,6200.0,66.7,66.7088,66.638,66.638,6200.0
2013-02-12 10:00:00,75.3,75.37,75.3,75.37,6800.0,66.638,66.7,66.638,66.7,6800.0
2013-02-12 10:05:00,75.38,75.4,75.38,75.38,400.0,66.7088,66.7265,66.7088,66.7088,400.0
2013-02-12 10:10:00,75.38,75.38,75.32,75.35,6200.0,66.7088,66.7088,66.6557,66.6823,6200.0
2013-02-12 10:15:00,75.36,75.38,75.36,75.36,3900.0,66.6911,66.7088,66.6911,66.6911,3900.0
2013-02-12 10:20:00,75.37,75.43,75.36,75.43,10500.0,66.7,66.7531,66.6911,66.7531,10500.0
2013-02-12 10:25:00,75.45,75.46,75.39,75.4,8800.0,66.7708,66.7796,66.7177,66.7265,8800.0
2013-02-12 10:30:00,75.4,75.4,75.35,75.35,11700.0,66.7265,66.7265,66.6823,66.6823,11700.0
2013-02-12 10:35:00,75.34,75.34,75.3,75.3,9200.0,66.6734,66.6734,66.638,66.638,9200.0
2013-02-12 10:40:00,75.29,75.35,75.29,75.33,4600.0,66.6292,66.6823,66.6292,66.6646,4600.0
2013-02-12 10:45:00,75.34,75.35,75.32,75.34,14100.0,66.6734,66.6823,66.6557,66.6734,14100.0
2013-02-12 10:50:00,75.33,75.38,75.33,75.37,7400.0,66.6646,66.7088,66.6646,66.7,7400.0
2013-02-12 10:55:00,75.34,75.38,75.34,75.38,12300.0,66.6734,66.7088,66.6734,66.7088,12300.0
2013-02-12 11:00:00,75.38,75.38,75.35,75.38,28800.0,66.7088,66.7088,66.6823,66.7088,28800.0
2013-02-12 11:05:00,75.39,75.4,75.37,75.39,28100.0,66.7177,66.7265,66.7,66.7177,28100.0
2013-02-12 11:10:00,75.38,75.4,75.37,75.37,7800.0,66.7088,66.7265,66.7,66.7,7800.0
2013-02-12 11:15:00,75.37,75.38,75.3,75.32,8000.0,66.7,66.7088,66.638,66.6557,8000.0
2013-02-12 11:20:00,75.32,75.32,75.28,75.28,4600.0,66.6557,66.6557,66.6203,66.6203,4600.0
2013-02-12 11:25:00,75.28,75.3,75.28,75.3,20600.0,66.6203,66.638,66.6203,66.638,20600.0
2013-02-12 11:30:00,75.3,75.35,75.29,75.35,3300.0,66.638,66.6823,66.6292,66.6823,3300.0
2013-02-12 11:35:00,75.35,75.35,75.32,75.32,2300.0,66.6823,66.6823,66.6557,66.6557,2300.0
2013-02-12 11:40:00,75.31,75.32,75.3,75.32,2700.0,66.6469,66.6557,66.638,66.6557,2700.0
2013-02-12 11:45:00,75.31,75.31,75.23,75.24,9500.0,66.6469,66.6469,66.5761,66.5849,9500.0
2013-02-12 11:50:00,75.24,75.27,75.24,75.27,2800.0,66.5849,66.6115,66.5849,66.6115,2800.0
2013-02-12 11:55:00,75.25,75.28,75.24,75.28,3700.0,66.5938,66.6203,66.5849,66.6203,3700.0
2013-02-12 12:00:00,75.28,75.3,75.28,75.3,3800.0,66.6203,66.638,66.6203,66.638,3800.0
2013-02-12 12:05:00,75.29,75.29,75.26,75.28,2700.0,66.6292,66.6292,66.6026,66.6203,2700.0
2013-02-12 12:10:00,75.26,75.27,75.25,75.27,800.0,66.6026,66.6115,66.5938,66.6115,800.0
2013-02-12 12:15:00,75.27,75.3,75.27,75.29,191800.0,66.6115,66.638,66.6115,66.6292,191800.0
2013-02-12 12:20:00,75.29,75.34,75.29,75.32,2000.0,66.6292,66.6734,66.6292,66.6557,2000.0
2013-02-12 12:25:00,75.32,75.32,75.3,75.3,8300.0,66.6557,66.6557,66.638,66.638,8300.0
2013-02-12 12:30:00,75.3,75.33,75.3,75.32,12200.0,66.638,66.6646,66.638,66.6557,12200.0
2013-02-12 12:35:00,75.32,75.35,75.3,75.35,2900.0,66.6557,66.6823,66.638,66.6823,2900.0
2013-02-12 12:40:00,75.34,75.37,75.34,75.37,7900.0,66.6734,66.7,66.6734,66.7,7900.0
2013-02-12 12:45:00,75.36,75.37,75.35,75.36,6400.0,66.6911,66.7,66.6823,66.6911,6400.0
2013-02-12 12:50:00,75.36,75.4,75.36,75.38,4700.0,66.6911,66.7265,66.6911,66.7088,4700.0
2013-02-12 12:55:00,75.38,75.38,75.36,75.38,4000.0,66.7088,66.7088,66.6911,66.7088,4000.0
2013-02-12 13:00:00,75.39,75.41,75.39,75.4,4300.0,66.7177,66.7354,66.7177,66.7265,4300.0
2013-02-12 13:05:00,75.4,75.4,75.38,75.4,1800.0,66.7265,66.7265,66.7088,66.7265,1800.0
2013-02-12 13:10:00,75.39,75.4,75.38,75.4,4400.0,66.7177,66.7265,66.7088,66.7265,4400.0
2013-02-12 13:15:00,75.39,75.4,75.37,75.39,3900.0,66.7177,66.7265,66.7,66.7177,3900.0
2013-02-12 13:20:00,75.41,75.41,75.39,75.4,2100.0,66.7354,66.7354,66.7177,66.7265,2100.0
2013-02-12 13:25:00,75.43,75.45,75.42,75.44,19200.0,66.7531,66.7708,66.7442,66.7619,19200.0
2013-02-12 13:30:00,75.44,75.44,75.42,75.42,800.0,66.7619,66.7619,66.7442,66.7442,800.0
2013-02-12 13:35:00,75.42,75.42,75.41,75.42,3600.0,66.7442,66.7442,66.7354,66.7442,3600.0
2013-02-12 13:40:00,75.41,75.42,75.41,75.41,800.0,66.7354,66.7442,66.7354,66.7354,800.0
2013-02-12 13:45:00,75.41,75.41,75.39,75.4,11400.0,66.7354,66.7354,66.7177,66.7265,11400.0
2013-02-12 13:50:00,75.39,75.39,75.33,75.34,39500.0,66.7177,66.7177,66.6646,66.6734,39500.0
2013-02-12 13:55:00,75.34,75.34,75.32,75.34,13800.0,66.6734,66.6734,66.6557,66.6734,13800.0
2013-02-12 14:00:00,75.34,75.36,75.33,75.35,4600.0,66.6734,66.6911,66.6646,66.6823,4600.0
2013-02-12 14:05:00,75.35,75.35,75.33,75.34,25300.0,66.6823,66.6823,66.6646,66.6734,25300.0
2013-02-12 14:10:00,75.33,75.33,75.32,75.32,7100.0,66.6646,66.6646,66.6557,66.6557,7100.0
2013-02-12 14:15:00,75.32,75.34,75.31,75.34,3900.0,66.6557,66.6734,66.6469,66.6734,3900.0
2013-02-12 14:20:00,75.35,75.36,75.32,75.32,3600.0,66.6823,66.6911,66.6557,66.6557,3600.0
2013-02-12 14:25:00,75.31,75.33,75.29,75.32,19100.0,66.6469,66.6646,66.6292,66.6557,19100.0
2013-02-12 14:30:00,75.32,75.33,75.32,75.33,2300.0,66.6557,66.6646,66.6557,66.6646,2300.0
2013-02-12 14:35:00,75.33,75.34,75.31,75.31,3000.0,66.6646,66.6734,66.6469,66.6469,3000.0
2013-02-12 14:40:00,75.32,75.33,75.29,75.31,7000.0,66.6557,66.6646,66.6292,66.6469,7000.0
2013-02-12 14:45:00,75.32,75.33,75.31,75.31,2800.0,66.6557,66.6646,66.6469,66.6469,2800.0
2013-02-12 14:50:00,75.31,75.33,75.31,75.33,1800.0,66.6469,66.6646,66.6469,66.6646,1800.0
2013-02-12 14:55:00,75.32,75.32,75.31,75.31,13200.0,66.6557,66.6557,66.6469,66.6469,13200.0
2013-02-12 15:00:00,75.29,75.31,75.27,75.27,8200.0,66.6292,66.6469,66.6115,66.6115,8200.0
2013-02-12 15:05:00,75.28,75.3,75.27,75.28,4800.0,66.6203,66.638,66.6115,66.6203,4800.0
2013-02-12 15:10:00,75.29,75.3,75.27,75.28,6600.0,66.6292,66.638,66.6115,66.6203,6600.0
2013-02-12 15:15:00,75.27,75.29,75.27,75.29,3900.0,66.6115,66.6292,66.6115,66.6292,3900.0
2013-02-12 15:20:00,75.3,75.31,75.27,75.28,7500.0,66.638,66.6469,66.6115,66.6203,7500.0
2013-02-12 15:25:00,75.29,75.31,75.27,75.31,11400.0,66.6292,66.6469,66.6115,66.6469,11400.0
2013-02-12 15:30:00,75.31,75.32,75.29,75.31,11400.0,66.6469,66.6557,66.6292,66.6469,11400.0
2013-02-12 15:35:00,75.32,75.33,75.28,75.29,14100.0,66.6557,66.6646,66.6203,66.6292,14100.0
2013-02-12 15:40:00,75.3,75.3,75.27,75.28,5400.0,66.638,66.638,66.6115,66.6203,5400.0
2013-02-12 15:45:00,75.28,75.28,75.23,75.24,11900.0,66.6203,66.6203,66.5761,66.5849,11900.0
2013-02-12 15:50:00,75.24,75.26,75.24,75.25,43500.0,66.5849,66.6026,66.5849,66.5938,43500.0
2013-02-12 15:55:00,75.25,75.27,75.23,75.27,47300.0,66.5938,66.6115,66.5761,66.6115,47300.0
2013-02-13 09:30:00,75.46,75.48,75.41,75.47,9500.0,66.7796,66.7973,66.7354,66.7885,9500.0
2013-02-13 09:35:00,75.49,75.49,75.45,75.47,7800.0,66.8062,66.8062,66.7708,66.7885,7800.0
2013-02-13 09:40:00,75.46,75.47,75.42,75.44,5000.0,66.7796,66.7885,66.7442,66.7619,5000.0
2013-02-13 09:45:00,75.44,75.45,75.38,75.38,9600.0,66.7619,66.7708,66.7088,66.7088,9600.0
2013-02-13 09:50:00,75.33,75.38,75.33,75.37,900.0,66.6646,66.7088,66.6646,66.7,900.0
2013-02-13 09:55:00,75.39,75.52,75.39,75.52,5200.0,66.7177,66.8327,66.7177,66.8327,5200.0
2013-02-13 10:00:00,75.55,75.57,75.51,75.53,3300.0,66.8593,66.877,66.8239,66.8416,3300.0
2013-02-13 10:05:00,75.52,75.56,75.52,75.54,2800.0,66.8327,66.8681,66.8327,66.8504,2800.0
2013-02-13 10:10:00,75.57,75.59,75.53,75.55,2300.0,66.877,66.8947,66.8416,66.8593,2300.0
2013-02-13 10:15:00,75.55,75.57,75.55,75.56,3400.0,66.8593,66.877,66.8593,66.8681,3400.0
2013-02-13 10:20:00,75.57,75.61,75.57,75.6,7500.0,66.877,66.9124,66.877,66.9035,7500.0
2013-02-13 10:25:00,75.59,75.59,75.55,75.56,12600.0,66.8947,66.8947,66.8593,66.8681,12600.0
2013-02-13 10:30:00,75.57,75.57,75.53,75.56,12700.0,66.877,66.877,66.8416,66.8681,12700.0
2013-02-13 10:35:00,75.54,75.55,75.53,75.55,2000.0,66.8504,66.8593,66.8416,66.8593,2000.0
2013-02-13 10:40:00,75.56,75.56,75.54,75.54,1000.0,66.8681,66.8681,66.8504,66.8504,1000.0
2013-02-13 10:45:00,75.53,75.53,75.48,75.5,2300.0,66.8416,66.8416,66.7973,66.815,2300.0
2013-02-13 10:50:00,75.48,75.48,75.44,75.44,5600.0,66.7973,66.7973,66.7619,66.7619,5600.0
2013-02-13 10:55:00,75.46,75.48,75.46,75.47,3100.0,66.7796,66.7973,66.7796,66.7885,3100.0
2013-02-13 11:00:00,75.47,75.48,75.46,75.46,2500.0,66.7885,66.7973,66.7796,66.7796,2500.0
2013-02-13 11:05:00,75.45,75.48,75.43,75.47,10700.0,66.7708,66.7973,66.7531,66.7885,10700.0
2013-02-13 11:10:00,75.48,75.48,75.45,75.45,2700.0,66.7973,66.7973,66.7708,66.7708,2700.0
2013-02-13 11:15:00,75.46,75.46,75.31,75.33,5100.0,66.7796,66.7796,66.6469,66.6646,5100.0
2013-02-13 11:20:00,75.32,75.33,75.27,75.28,5000.0,66.6557,66.6646,66.6115,66.6203,5000.0
2013-02-13 11:25:00,75.26,75.3,75.24,75.28,3800.0,66.6026,66.638,66.5849,66.6203,3800.0
2013-02-13 11:30:00,75.28,75.31,75.28,75.29,2900.0,66.6203,66.6469,66.6203,66.6292,2900.0
2013-02-13 11:35:00,75.3,75.31,75.26,75.26,4100.0,66.638,66.6469,66.6026,66.6026,4100.0
2013-02-13 11:40:00,75.27,75.27,75.22,75.26,3100.0,66.6115,66.6115,66.5672,66.6026,3100.0
2013-02-13 11:45:00,75.24,75.28,75.24,75.25,5400.0,66.5849,66.6203,66.5849,66.5938,5400.0
2013-02-13 11:50:00,75.27,75.28,75.21,75.21,6500.0,66.6115,66.6203,66.5584,66.5584,6500.0
2013-02-13 11:55:00,75.22,75.25,75.22,75.25,1100.0,66.5672,66.5938,66.5672,66.5938,1100.0
2013-02-13 12:00:00,75.26,75.28,75.26,75.28,12200.0,66.6026,66.6203,66.6026,66.6203,12200.0
2013-02-13 12:05:00,75.28,75.28,75.26,75.28,6500.0,66.6203,66.6203,66.6026,66.6203,6500.0
2013-02-13 12:10:00,75.3,75.3,75.28,75.28,3200.0,66.638,66.638,66.6203,66.6203,3200.0
2013-02-13 12:15:00,75.27,75.29,75.25,75.29,5600.0,66.6115,66.6292,66.5938,66.6292,5600.0
2013-02-13 12:20:00,75.27,75.29,75.27,75.29,2600.0,66.6115,66.6292,66.6115,66.6292,2600.0
2013-02-13 12:25:00,75.27,75.27,75.24,75.26,2900.0,66.6115,66.6115,66.5849,66.6026,2900.0
2013-02-13 12:30:00,75.28,75.28,75.25,75.27,1700.0,66.6203,66.6203,66.5938,66.6115,1700.0
2013-02-13 12:35:00,75.28,75.33,75.28,75.33,3000.0,66.6203,66.6646,66.6203,66.6646,3000.0
2013-02-13 12:40:00,75.33,75.33,75.3,75.32,3900.0,66.6646,66.6646,66.638,66.6557,3900.0
2013-02-13 12:45:00,75.33,75.35,75.33,75.33,3000.0,66.6646,66.6823,66.6646,66.6646,3000.0
2013-02-13 12:50:00,75.32,75.35,75.32,75.34,3900.0,66.6557,66.6823,66.6557,66.6734,3900.0
2013-02-13 12:55:00,75.34,75.35,75.29,75.29,2300.0,66.6734,66.6823,66.6292,66.6292,2300.0
2013-02-13 13:00:00,75.29,75.34,75.29,75.34,13500.0,66.6292,66.6734,66.6292,66.6734,13500.0
2013-02-13 13:05:00,75.33,75.33,75.31,75.33,9700.0,66.6646,66.6646,66.6469,66.6646,9700.0
2013-02-13 13:10:00,75.34,75.34,75.32,75.33,4400.0,66.6734,66.6734,66.6557,66.6646,4400.0
2013-02-13 13:15:00,75.33,75.36,75.32,75.35,15000.0,66.6646,66.6911,66.6557,66.6823,15000.0
2013-02-13 13:20:00,75.35,75.35,75.32,75.34,3900.0,66.6823,66.6823,66.6557,66.6734,3900.0
2013-02-13 13:25:00,75.35,75.37,75.35,75.36,2000.0,66.6823,66.7,66.6823,66.6911,2000.0
2013-02-13 13:30:00,75.35,75.38,75.34,75.36,3300.0,66.6823,66.7088,66.6734,66.6911,3300.0
2013-02-13 13:35:00,75.36,75.37,75.35,75.37,11400.0,66.6911,66.7,66.6823,66.7,11400.0
2013-02-13 13:40:00,75.37,75.39,75.37,75.38,3700.0,66.7,66.7177,66.7,66.7088,3700.0
2013-02-13 13:45:00,75.39,75.4,75.37,75.39,7700.0,66.7177,66.7265,66.7,66.7177,7700.0
2013-02-13 13:50:00,75.4,75.4,75.37,75.38,12600.0,66.7265,66.7265,66.7,66.7088,12600.0
2013-02-13 13:55:00,75.38,75.39,75.37,75.37,3000.0,66.7088,66.7177,66.7,66.7,3000.0
2013-02-13 14:00:00,75.38,75.39,75.37,75.39,12300.0,66.7088,66.7177,66.7,66.7177,12300.0
2013-02-13 14:05:00,75.38,75.38,75.33,75.33,17600.0,66.7088,66.7088,66.6646,66.6646,17600.0
2013-02-13 14:10:00,75.32,75.33,75.3,75.3,6200.0,66.6557,66.6646,66.638,66.638,6200.0
2013-02-13 14:15:00,75.3,75.31,75.26,75.26,3500.0,66.638,66.6469,66.6026,66.6026,3500.0
2013-02-13 14:20:00,75.25,75.26,75.24,75.26,2600.0,66.5938,66.6026,66.5849,66.6026,2600.0
2013-02-13 14:25:00,75.24,75.26,75.2,75.25,7600.0,66.5849,66.6026,66.5495,66.5938,7600.0
2013-02-13 14:30:00,75.25,75.25,75.18,75.18,6000.0,66.5938,66.5938,66.5318,66.5318,6000.0
2013-02-13 14:35:00,75.17,75.18,75.16,75.18,1600.0,66.523,66.5318,66.5142,66.5318,1600.0
2013-02-13 14:40:00,75.18,75.2,75.17,75.2,8500.0,66.5318,66.5495,66.523,66.5495,8500.0
2013-02-13 14:45:00,75.21,75.23,75.19,75.19,3100.0,66.5584,66.5761,66.5407,66.5407,3100.0
2013-02-13 14:50:00,75.19,75.2,75.14,75.14,12600.0,66.5407,66.5495,66.4965,66.4965,12600.0
2013-02-13 14:55:00,75.14,75.18,75.13,75.17,13700.0,66.4965,66.5318,66.4876,66.523,13700.0
2013-02-13 15:00:00,75.18,75.21,75.18,75.19,14200.0,66.5318,66.5584,66.5318,66.5407,14200.0
2013-02-13 15:05:00,75.18,75.21,75.16,75.17,8000.0,66.5318,66.5584,66.5142,66.523,8000.0
2013-02-13 15:10:00,75.19,75.21,75.18,75.18,15300.0,66.5407,66.5584,66.5318,66.5318,15300.0
2013-02-13 15:15:00,75.18,75.22,75.18,75.22,16300.0,66.5318,66.5672,66.5318,66.5672,16300.0
2013-02-13 15:20:00,75.24,75.28,75.24,75.26,8800.0,66.5849,66.6203,66.5849,66.6026,8800.0
2013-02-13 15:25:00,75.27,75.27,75.23,75.24,5600.0,66.6115,66.6115,66.5761,66.5849,5600.0
2013-02-13 15:30:00,75.25,75.27,75.23,75.25,23300.0,66.5938,66.6115,66.5761,66.5938,23300.0
2013-02-13 15:35:00,75.25,75.26,75.23,75.25,20900.0,66.5938,66.6026,66.5761,66.5938,20900.0
2013-02-13 15:40:00,75.25,75.27,75.25,75.25,7800.0,66.5938,66.6115,66.5938,66.5938,7800.0
2013-02-13 15:45:00,75.25,75.28,75.22,75.23,31100.0,66.5938,66.6203,66.5672,66.5761,31100.0
2013-02-13 15:50:00,75.23,75.3,75.23,75.3,7000.0,66.5761,66.638,66.5761,66.638,7000.0
2013-02-13 15:55:00,75.3,75.35,75.3,75.35,7100.0,66.638,66.6823,66.638,66.6823,7100.0
2013-02-14 09:30:00,75.16,75.17,75.1,75.13,7100.0,66.5142,66.523,66.4611,66.4876,7100.0
2013-02-14 09:35:00,75.18,75.22,75.18,75.22,200.0,66.5318,66.5672,66.5318,66.5672,200.0
2013-02-14 09:40:00,75.24,75.27,75.23,75.23,4400.0,66.5849,66.6115,66.5761,66.5761,4400.0
2013-02-14 09:45:00,75.25,75.25,75.25,75.25,200.0,66.5938,66.5938,66.5938,66.5938,200.0
2013-02-14 09:50:00,75.27,75.3,75.27,75.28,6500.0,66.6115,66.638,66.6115,66.6203,6500.0
2013-02-14 09:55:00,75.2,75.22,75.19,75.21,6100.0,66.5495,66.5672,66.5407,66.5584,6100.0
2013-02-14 10:00:00,75.26,75.3,75.25,75.28,2600.0,66.6026,66.638,66.5938,66.6203,2600.0
2013-02-14 10:05:00,75.27,75.28,75.22,75.26,3800.0,66.6115,66.6203,66.5672,66.6026,3800.0
2013-02-14 10:10:00,75.27,75.28,75.23,75.24,3400.0,66.6115,66.6203,66.5761,66.5849,3400.0
2013-02-14 10:15:00,75.26,75.3,75.24,75.3,7800.0,66.6026,66.638,66.5849,66.638,7800.0
2013-02-14 10:20:00,75.28,75.28,75.23,75.26,3800.0,66.6203,66.6203,66.5761,66.6026,3800.0
2013-02-14 10:25:00,75.27,75.31,75.27,75.29,2400.0,66.6115,66.6469,66.6115,66.6292,2400.0
2013-02-14 10:30:00,75.29,75.31,75.29,75.3,1600.0,66.6292,66.6469,66.6292,66.638,1600.0
2013-02-14 10:35:00,75.3,75.32,75.28,75.32,4000.0,66.638,66.6557,66.6203,66.6557,4000.0
2013-02-14 10:40:00,75.31,75.4,75.31,75.37,23900.0,66.6469,66.7265,66.6469,66.7,23900.0
2013-02-14 10:45:00,75.38,75.42,75.38,75.42,4300.0,66.7088,66.7442,66.7088,66.7442,4300.0
2013-02-14 10:50:00,75.4,75.42,75.4,75.4,5300.0,66.7265,66.7442,66.7265,66.7265,5300.0
2013-02-14 10:55:00,75.4,75.4,75.36,75.38,3900.0,66.7265,66.7265,66.6911,66.7088,3900.0
2013-02-14 11:00:00,75.39,75.41,75.39,75.4,5800.0,66.7177,66.7354,66.7177,66.7265,5800.0
2013-02-14 11:05:00,75.39,75.39,75.33,75.33,6300.0,66.7177,66.7177,66.6646,66.6646,6300.0
2013-02-14 11:10:00,75.34,75.34,75.33,75.34,2800.0,66.6734,66.6734,66.6646,66.6734,2800.0
2013-02-14 11:15:00,75.34,75.35,75.32,75.34,5100.0,66.6734,66.6823,66.6557,66.6734,5100.0
2013-02-14 11:20:00,75.33,75.38,75.33,75.37,3100.0,66.6646,66.7088,66.6646,66.7,3100.0
2013-02-14 11:25:00,75.38,75.39,75.36,75.36,2800.0,66.7088,66.7177,66.6911,66.6911,2800.0
2013-02-14 11:30:00,75.36,75.38,75.35,75.36,1900.0,66.6911,66.7088,66.6823,66.6911,1900.0
2013-02-14 11:35:00,75.35,75.35,75.33,75.33,3400.0,66.6823,66.6823,66.6646,66.6646,3400.0
2013-02-14 11:40:00,75.34,75.34,75.31,75.32,3000.0,66.6734,66.6734,66.6469,66.6557,3000.0
2013-02-14 11:45:00,75.34,75.34,75.31,75.32,10200.0,66.6734,66.6734,66.6469,66.6557,10200.0
2013-02-14 11:50:00,75.33,75.36,75.32,75.36,2900.0,66.6646,66.6911,66.6557,66.6911,2900.0
2013-02-14 11:55:00,75.36,75.37,75.36,75.36,3200.0,66.6911,66.7,66.6911,66.6911,3200.0
2013-02-14 12:00:00,75.37,75.37,75.36,75.36,1800.0,66.7,66.7,66.6911,66.6911,1800.0
2013-02-14 12:05:00,75.36,75.38,75.35,75.37,4500.0,66.6911,66.7088,66.6823,66.7,4500.0
2013-02-14 12:10:00,75.38,75.4,75.37,75.4,7500.0,66.7088,66.7265,66.7,66.7265,7500.0
2013-02-14 12:15:00,75.41,75.44,75.41,75.42,6600.0,66.7354,66.7619,66.7354,66.7442,6600.0
2013-02-14 12:20:00,75.42,75.42,75.4,75.41,5500.0,66.7442,66.7442,66.7265,66.7354,5500.0
2013-02-14 12:25:00,75.39,75.42,75.39,75.42,2800.0,66.7177,66.7442,66.7177,66.7442,2800.0
2013-02-14 12:30:00,75.4,75.4,75.37,75.38,1800.0,66.7265,66.7265,66.7,66.7088,1800.0
2013-02-14 12:35:00,75.37,75.39,75.37,75.39,4400.0,66.7,66.7177,66.7,66.7177,4400.0
2013-02-14 12:40:00,75.39,75.44,75.39,75.43,8500.0,66.7177,66.7619,66.7177,66.7531,8500.0
2013-02-14 12:45:00,75.44,75.44,75.43,75.43,1500.0,66.7619,66.7619,66.7531,66.7531,1500.0
2013-02-14 12:50:00,75.41,75.42,75.41,75.42,2000.0,66.7354,66.7442,66.7354,66.7442,2000.0
2013-02-14 12:55:00,75.44,75.5,75.44,75.5,7400.0,66.7619,66.815,66.7619,66.815,7400.0
2013-02-14 13:00:00,75.51,75.51,75.48,75.49,4800.0,66.8239,66.8239,66.7973,66.8062,4800.0
2013-02-14 13:05:00,75.49,75.49,75.49,75.49,1700.0,66.8062,66.8062,66.8062,66.8062,1700.0
2013-02-14 13:10:00,75.5,75.53,75.46,75.46,6700.0,66.815,66.8416,66.7796,66.7796,6700.0
2013-02-14 13:15:00,75.47,75.49,75.46,75.48,5600.0,66.7885,66.8062,66.7796,66.7973,5600.0
2013-02-14 13:20:00,75.48,75.48,75.43,75.43,2600.0,66.7973,66.7973,66.7531,66.7531,2600.0
2013-02-14 13:25:00,75.44,75.44,75.41,75.42,1500.0,66.7619,66.7619,66.7354,66.7442,1500.0
2013-02-14 13:30:00,75.44,75.46,75.43,75.44,16200.0,66.7619,66.7796,66.7531,66.7619,16200.0
2013-02-14 13:35:00,75.44,75.44,75.43,75.43,2700.0,66.7619,66.7619,66.7531,66.7531,2700.0
2013-02-14 13:40:00,75.43,75.47,75.43,75.47,1100.0,66.7531,66.7885,66.7531,66.7885,1100.0
2013-02-14 13:45:00,75.47,75.47,75.44,75.45,3500.0,66.7885,66.7885,66.7619,66.7708,3500.0
2013-02-14 13:50:00,75.46,75.46,75.44,75.46,2600.0,66.7796,66.7796,66.7619,66.7796,2600.0
2013-02-14 13:55:00,75.47,75.48,75.44,75.44,5500.0,66.7885,66.7973,66.7619,66.7619,5500.0
2013-02-14 14:00:00,75.43,75.47,75.42,75.46,7400.0,66.7531,66.7885,66.7442,66.7796,7400.0
2013-02-14 14:05:00,75.47,75.5,75.46,75.5,7300.0,66.7885,66.815,66.7796,66.815,7300.0
2013-02-14 14:10:00,75.52,75.52,75.48,75.48,7400.0,66.8327,66.8327,66.7973,66.7973,7400.0
2013-02-14 14:15:00,75.49,75.5,75.46,75.46,2600.0,66.8062,66.815,66.7796,66.7796,2600.0
2013-02-14 14:20:00,75.47,75.49,75.47,75.48,4900.0,66.7885,66.8062,66.7885,66.7973,4900.0
2013-02-14 14:25:00,75.47,75.47,75.46,75.47,7700.0,66.7885,66.7885,66.7796,66.7885,7700.0
2013-02-14 14:30:00,75.47,75.47,75.42,75.43,12600.0,66.7885,66.7885,66.7442,66.7531,12600.0
2013-02-14 14:35:00,75.42,75.44,75.42,75.43,4600.0,66.7442,66.7619,66.7442,66.7531,4600.0
2013-02-14 14:40:00,75.43,75.44,75.42,75.43,15600.0,66.7531,66.7619,66.7442,66.7531,15600.0
2013-02-14 14:45:00,75.42,75.44,75.41,75.43,7400.0,66.7442,66.7619,66.7354,66.7531,7400.0
2013-02-14 14:50:00,75.43,75.44,75.41,75.44,16800.0,66.7531,66.7619,66.7354,66.7619,16800.0
2013-02-14 14:55:00,75.43,75.44,75.42,75.42,1900.0,66.7531,66.7619,66.7442,66.7442,1900.0
2013-02-14 15:00:00,75.43,75.45,75.43,75.43,1700.0,66.7531,66.7708,66.7531,66.7531,1700.0
2013-02-14 15:05:00,75.41,75.42,75.4,75.41,3600.0,66.7354,66.7442,66.7265,66.7354,3600.0
2013-02-14 15:10:00,75.41,75.47,75.41,75.46,13000.0,66.7354,66.7885,66.7354,66.7796,13000.0
2013-02-14 15:15:00,75.47,75.47,75.41,75.41,15000.0,66.7885,66.7885,66.7354,66.7354,15000.0
2013-02-14 15:20:00,75.42,75.44,75.42,75.43,1900.0,66.7442,66.7619,66.7442,66.7531,1900.0
2013-02-14 15:25:00,75.44,75.46,75.42,75.43,4000.0,66.7619,66.7796,66.7442,66.7531,4000.0
2013-02-14 15:30:00,75.44,75.48,75.44,75.44,16400.0,66.7619,66.7973,66.7619,66.7619,16400.0
2013-02-14 15:35:00,75.45,75.46,75.44,75.46,9400.0,66.7708,66.7796,66.7619,66.7796,9400.0
2013-02-14 15:40:00,75.46,75.46,75.39,75.39,9100.0,66.7796,66.7796,66.7177,66.7177,9100.0
2013-02-14 15:45:00,75.39,75.4,75.37,75.38,8100.0,66.7177,66.7265,66.7,66.7088,8100.0
2013-02-14 15:50:00,75.39,75.41,75.36,75.37,11100.0,66.7177,66.7354,66.6911,66.7,11100.0
2013-02-14 15:55:00,75.37,75.4,75.36,75.4,10500.0,66.7,66.7265,66.6911,66.7265,10500.0
2013-02-15 09:30:00,75.48,75.48,75.42,75.45,16800.0,66.7973,66.7973,66.7442,66.7708,16800.0
2013-02-15 09:35:00,75.43,75.47,75.42,75.47,7900.0,66.7531,66.7885,66.7442,66.7885,7900.0
2013-02-15 09:40:00,75.47,75.49,75.47,75.47,4600.0,66.7885,66.8062,66.7885,66.7885,4600.0
2013-02-15 09:45:00,75.46,75.47,75.42,75.42,10100.0,66.7796,66.7885,66.7442,66.7442,10100.0
2013-02-15 09:50:00,75.42,75.45,75.42,75.45,2900.0,66.7442,66.7708,66.7442,66.7708,2900.0
2013-02-15 09:55:00,75.48,75.53,75.46,75.51,9400.0,66.7973,66.8416,66.7796,66.8239,9400.0
2013-02-15 10:00:00,75.51,75.57,75.51,75.57,5700.0,66.8239,66.877,66.8239,66.877,5700.0
2013-02-15 10:05:00,75.55,75.56,75.51,75.52,18200.0,66.8593,66.8681,66.8239,66.8327,18200.0
2013-02-15 10:10:00,75.53,75.54,75.51,75.51,9500.0,66.8416,66.8504,66.8239,66.8239,9500.0
2013-02-15 10:15:00,75.51,75.52,75.49,75.51,5700.0,66.8239,66.8327,66.8062,66.8239,5700.0
2013-02-15 10:20:00,75.51,75.52,75.47,75.51,4200.0,66.8239,66.8327,66.7885,66.8239,4200.0
2013-02-15 10:25:00,75.51,75.54,75.5,75.5,4700.0,66.8239,66.8504,66.815,66.815,4700.0
2013-02-15 10:30:00,75.5,75.5,75.43,75.46,5800.0,66.815,66.815,66.7531,66.7796,5800.0
2013-02-15 10:35:00,75.46,75.47,75.45,75.45,5900.0,66.7796,66.7885,66.7708,66.7708,5900.0
2013-02-15 10:40:00,75.43,75.47,75.43,75.47,3100.0,66.7531,66.7885,66.7531,66.7885,3100.0
2013-02-15 10:45:00,75.47,75.5,75.46,75.49,10500.0,66.7885,66.815,66.7796,66.8062,10500.0
2013-02-15 10:50:00,75.49,75.5,75.47,75.48,4500.0,66.8062,66.815,66.7885,66.7973,4500.0
2013-02-15 10:55:00,75.51,75.55,75.5,75.55,16700.0,66.8239,66.8593,66.815,66.8593,16700.0
2013-02-15 11:00:00,75.55,75.55,75.53,75.55,6400.0,66.8593,66.8593,66.8416,66.8593,6400.0
2013-02-15 11:05:00,75.55,75.56,75.53,75.55,14300.0,66.8593,66.8681,66.8416,66.8593,14300.0
2013-02-15 11:10:00,75.56,75.57,75.53,75.54,5000.0,66.8681,66.877,66.8416,66.8504,5000.0
2013-02-15 11:15:00,75.53,75.54,75.51,75.51,3500.0,66.8416,66.8504,66.8239,66.8239,3500.0
2013-02-15 11:20:00,75.5,75.51,75.49,75.51,3100.0,66.815,66.8239,66.8062,66.8239,3100.0
2013-02-15 11:25:00,75.51,75.52,75.48,75.5,8500.0,66.8239,66.8327,66.7973,66.815,8500.0
2013-02-15 11:30:00,75.48,75.49,75.45,75.48,21400.0,66.7973,66.8062,66.7708,66.7973,21400.0
2013-02-15 11:35:00,75.47,75.48,75.44,75.44,4500.0,66.7885,66.7973,66.7619,66.7619,4500.0
2013-02-15 11:40:00,75.42,75.42,75.37,75.38,6500.0,66.7442,66.7442,66.7,66.7088,6500.0
2013-02-15 11:45:00,75.39,75.42,75.39,75.42,3300.0,66.7177,66.7442,66.7177,66.7442,3300.0
2013-02-15 11:50:00,75.41,75.43,75.41,75.43,10600.0,66.7354,66.7531,66.7354,66.7531,10600.0
2013-02-15 11:55:00,75.43,75.44,75.42,75.44,3300.0,66.7531,66.7619,66.7442,66.7619,3300.0
2013-02-15 12:00:00,75.45,75.45,75.43,75.43,3500.0,66.7708,66.7708,66.7531,66.7531,3500.0
2013-02-15 12:05:00,75.42,75.42,75.38,75.38,4000.0,66.7442,66.7442,66.7088,66.7088,4000.0
2013-02-15 12:10:00,75.37,75.37,75.34,75.35,8800.0,66.7,66.7,66.6734,66.6823,8800.0
2013-02-15 12:15:00,75.34,75.34,75.31,75.32,5300.0,66.6734,66.6734,66.6469,66.6557,5300.0
2013-02-15 12:20:00,75.33,75.35,75.32,75.32,55100.0,66.6646,66.6823,66.6557,66.6557,55100.0
2013-02-15 12:25:00,75.32,75.37,75.32,75.36,7200.0,66.6557,66.7,66.6557,66.6911,7200.0
2013-02-15 12:30:00,75.37,75.37,75.35,75.36,15600.0,66.7,66.7,66.6823,66.6911,15600.0
2013-02-15 12:35:00,75.37,75.38,75.36,75.38,7100.0,66.7,66.7088,66.6911,66.7088,7100.0
2013-02-15 12:40:00,75.38,75.42,75.38,75.39,23900.0,66.7088,66.7442,66.7088,66.7177,23900.0
2013-02-15 12:45:00,75.4,75.43,75.4,75.42,8000.0,66.7265,66.7531,66.7265,66.7442,8000.0
2013-02-15 12:50:00,75.41,75.42,75.4,75.41,6400.0,66.7354,66.7442,66.7265,66.7354,6400.0
2013-02-15 12:55:00,75.4,75.42,75.4,75.41,3500.0,66.7265,66.7442,66.7265,66.7354,3500.0
2013-02-15 13:00:00,75.42,75.44,75.42,75.43,2900.0,66.7442,66.7619,66.7442,66.7531,2900.0
2013-02-15 13:05:00,75.44,75.45,75.43,75.44,1000.0,66.7619,66.7708,66.7531,66.7619,1000.0
2013-02-15 13:10:00,75.43,75.44,75.43,75.43,1700.0,66.7531,66.7619,66.7531,66.7531,1700.0
2013-02-15 13:15:00,75.45,75.47,75.45,75.47,20900.0,66.7708,66.7885,66.7708,66.7885,20900.0
2013-02-15 13:20:00,75.46,75.47,75.4,75.4,18500.0,66.7796,66.7885,66.7265,66.7265,18500.0
2013-02-15 13:25:00,75.41,75.43,75.4,75.42,9400.0,66.7354,66.7531,66.7265,66.7442,9400.0
2013-02-15 13:30:00,75.43,75.49,75.43,75.49,10100.0,66.7531,66.8062,66.7531,66.8062,10100.0
2013-02-15 13:35:00,75.48,75.49,75.47,75.49,5800.0,66.7973,66.8062,66.7885,66.8062,5800.0
2013-02-15 13:40:00,75.49,75.49,75.47,75.48,7500.0,66.8062,66.8062,66.7885,66.7973,7500.0
2013-02-15 13:45:00,75.5,75.5,75.5,75.5,12100.0,66.815,66.815,66.815,66.815,12100.0
2013-02-15 13:50:00,75.52,75.54,75.52,75.52,7600.0,66.8327,66.8504,66.8327,66.8327,7600.0
2013-02-15 13:55:00,75.53,75.53,75.52,75.53,8400.0,66.8416,66.8416,66.8327,66.8416,8400.0
2013-02-15 14:00:00,75.53,75.54,75.47,75.47,4600.0,66.8416,66.8504,66.7885,66.7885,4600.0
2013-02-15 14:05:00,75.46,75.46,75.39,75.39,45600.0,66.7796,66.7796,66.7177,66.7177,45600.0
2013-02-15 14:10:00,75.4,75.4,75.33,75.33,13100.0,66.7265,66.7265,66.6646,66.6646,13100.0
2013-02-15 14:15:00,75.33,75.33,75.21,75.21,13500.0,66.6646,66.6646,66.5584,66.5584,13500.0
2013-02-15 14:20:00,75.2,75.25,75.2,75.23,11100.0,66.5495,66.5938,66.5495,66.5761,11100.0
2013-02-15 14:25:00,75.22,75.22,75.1,75.11,9300.0,66.5672,66.5672,66.4611,66.4699,9300.0
2013-02-15 14:30:00,75.13,75.21,75.13,75.21,9700.0,66.4876,66.5584,66.4876,66.5584,9700.0
2013-02-15 14:35:00,75.2,75.22,75.14,75.22,7900.0,66.5495,66.5672,66.4965,66.5672,7900.0
2013-02-15 14:40:00,75.22,75.22,75.11,75.12,5400.0,66.5672,66.5672,66.4699,66.4788,5400.0
2013-02-15 14:45:00,75.13,75.17,75.09,75.14,52000.0,66.4876,66.523,66.4522,66.4965,52000.0
2013-02-15 14:50:00,75.15,75.18,75.14,75.18,33300.0,66.5053,66.5318,66.4965,66.5318,33300.0
2013-02-15 14:55:00,75.18,75.19,75.16,75.16,21800.0,66.5318,66.5407,66.5142,66.5142,21800.0
2013-02-15 15:00:00,75.15,75.22,75.15,75.21,13300.0,66.5053,66.5672,66.5053,66.5584,13300.0
2013-02-15 15:05:00,75.21,75.21,75.16,75.19,10500.0,66.5584,66.5584,66.5142,66.5407,10500.0
2013-02-15 15:10:00,75.18,75.2,75.16,75.18,11800.0,66.5318,66.5495,66.5142,66.5318,11800.0
2013-02-15 15:15:00,75.18,75.23,75.17,75.22,28400.0,66.5318,66.5761,66.523,66.5672,28400.0
2013-02-15 15:20:00,75.22,75.26,75.22,75.24,11200.0,66.5672,66.6026,66.5672,66.5849,11200.0
2013-02-15 15:25:00,75.25,75.26,75.22,75.25,33600.0,66.5938,66.6026,66.5672,66.5938,33600.0
2013-02-15 15:30:00,75.24,75.26,75.24,75.26,5500.0,66.5849,66.6026,66.5849,66.6026,5500.0
2013-02-15 15:35:00,75.28,75.32,75.28,75.29,10500.0,66.6203,66.6557,66.6203,66.6292,10500.0
2013-02-15 15:40:00,75.3,75.34,75.29,75.34,6500.0,66.638,66.6734,66.6292,66.6734,6500.0
2013-02-15 15:45:00,75.34,75.35,75.3,75.32,10000.0,66.6734,66.6823,66.638,66.6557,10000.0
2013-02-15 15:50:00,75.32,75.34,75.29,75.29,10900.0,66.6557,66.6734,66.6292,66.6292,10900.0
2013-02-15 15:55:00,75.3,75.36,75.3,75.36,17300.0,66.638,66.6911,66.638,66.6911,17300.0
2013-02-19 09:30:00,75.46,75.48,75.43,75.46,11400.0,66.7796,66.7973,66.7531,66.7796,11400.0
2013-02-19 09:35:00,75.45,75.5,75.45,75.45,9200.0,66.7708,66.815,66.7708,66.7708,9200.0
2013-02-19 09:40:00,75.45,75.47,75.43,75.43,6100.0,66.7708,66.7885,66.7531,66.7531,6100.0
2013-02-19 09:45:00,75.44,75.59,75.44,75.58,5600.0,66.7619,66.8947,66.7619,66.8858,5600.0
2013-02-19 09:50:00,75.61,75.64,75.61,75.62,11700.0,66.9124,66.9389,66.9124,66.9212,11700.0
2013-02-19 09:55:00,75.62,75.64,75.61,75.61,10700.0,66.9212,66.9389,66.9124,66.9124,10700.0
2013-02-19 10:00:00,75.61,75.64,75.59,75.6,8900.0,66.9124,66.9389,66.8947,66.9035,8900.0
2013-02-19 10:05:00,75.6,75.61,75.52,75.52,13700.0,66.9035,66.9124,66.8327,66.8327,13700.0
2013-02-19 10:10:00,75.52,75.54,75.52,75.53,10000.0,66.8327,66.8504,66.8327,66.8416,10000.0
2013-02-19 10:15:00,75.54,75.58,75.54,75.56,5700.0,66.8504,66.8858,66.8504,66.8681,5700.0
2013-02-19 10:20:00,75.58,75.6,75.55,75.59,9000.0,66.8858,66.9035,66.8593,66.8947,9000.0
2013-02-19 10:25:00,75.59,75.61,75.57,75.61,5500.0,66.8947,66.9124,66.877,66.9124,5500.0
2013-02-19 10:30:00,75.61,75.62,75.54,75.54,3600.0,66.9124,66.9212,66.8504,66.8504,3600.0
2013-02-19 10:35:00,75.53,75.56,75.53,75.55,2800.0,66.8416,66.8681,66.8416,66.8593,2800.0
2013-02-19 10:40:00,75.54,75.56,75.54,75.54,4400.0,66.8504,66.8681,66.8504,66.8504,4400.0
2013-02-19 10:45:00,75.55,75.59,75.54,75.54,12000.0,66.8593,66.8947,66.8504,66.8504,12000.0
2013-02-19 10:50:00,75.54,75.54,75.47,75.47,3300.0,66.8504,66.8504,66.7885,66.7885,3300.0
2013-02-19 10:55:00,75.47,75.51,75.47,75.51,9800.0,66.7885,66.8239,66.7885,66.8239,9800.0
2013-02-19 11:00:00,75.49,75.52,75.48,75.48,5700.0,66.8062,66.8327,66.7973,66.7973,5700.0
2013-02-19 11:05:00,75.49,75.49,75.46,75.49,8300.0,66.8062,66.8062,66.7796,66.8062,8300.0
2013-02-19 11:10:00,75.47,75.48,75.47,75.48,4900.0,66.7885,66.7973,66.7885,66.7973,4900.0
2013-02-19 11:15:00,75.48,75.51,75.48,75.51,1400.0,66.7973,66.8239,66.7973,66.8239,1400.0
2013-02-19 11:20:00,75.51,75.55,75.51,75.53,3100.0,66.8239,66.8593,66.8239,66.8416,3100.0
2013-02-19 11:25:00,75.53,75.58,75.52,75.58,3800.0,66.8416,66.8858,66.8327,66.8858,3800.0
2013-02-19 11:30:00,75.57,75.57,75.53,75.55,10400.0,66.877,66.877,66.8416,66.8593,10400.0
2013-02-19 11:35:00,75.55,75.56,75.53,75.54,8900.0,66.8593,66.8681,66.8416,66.8504,8900.0
2013-02-19 11:40:00,75.52,75.52,75.5,75.51,5100.0,66.8327,66.8327,66.815,66.8239,5100.0
2013-02-19 11:45:00,75.52,75.53,75.52,75.53,2000.0,66.8327,66.8416,66.8327,66.8416,2000.0
2013-02-19 11:50:00,75.53,75.55,75.53,75.55,6700.0,66.8416,66.8593,66.8416,66.8593,6700.0
2013-02-19 11:55:00,75.57,75.59,75.56,75.57,3400.0,66.877,66.8947,66.8681,66.877,3400.0
2013-02-19 12:00:00,75.58,75.58,75.53,75.54,6600.0,66.8858,66.8858,66.8416,66.8504,6600.0
2013-02-19 12:05:00,75.53,75.53,75.51,75.51,3900.0,66.8416,66.8416,66.8239,66.8239,3900.0
2013-02-19 12:10:00,75.49,75.51,75.48,75.51,13000.0,66.8062,66.8239,66.7973,66.8239,13000.0
2013-02-19 12:15:00,75.53,75.54,75.52,75.53,12600.0,66.8416,66.8504,66.8327,66.8416,12600.0
2013-02-19 12:20:00,75.53,75.55,75.53,75.54,17900.0,66.8416,66.8593,66.8416,66.8504,17900.0
2013-02-19 12:25:00,75.54,75.54,75.52,75.52,1800.0,66.8504,66.8504,66.8327,66.8327,1800.0
2013-02-19 12:30:00,75.52,75.53,75.49,75.49,5400.0,66.8327,66.8416,66.8062,66.8062,5400.0
2013-02-19 12:35:00,75.5,75.51,75.5,75.51,4200.0,66.815,66.8239,66.815,66.8239,4200.0
2013-02-19 12:40:00,75.51,75.54,75.5,75.53,2300.0,66.8239,66.8504,66.815,66.8416,2300.0
2013-02-19 12:45:00,75.53,75.54,75.52,75.52,3400.0,66.8416,66.8504,66.8327,66.8327,3400.0
2013-02-19 12:50:00,75.53,75.54,75.52,75.54,3100.0,66.8416,66.8504,66.8327,66.8504,3100.0
2013-02-19 12:55:00,75.53,75.57,75.53,75.57,5100.0,66.8416,66.877,66.8416,66.877,5100.0
2013-02-19 13:00:00,75.58,75.58,75.58,75.58,6900.0,66.8858,66.8858,66.8858,66.8858,6900.0
2013-02-19 13:05:00,75.58,75.59,75.57,75.57,3200.0,66.8858,66.8947,66.877,66.877,3200.0
2013-02-19 13:10:00,75.57,75.58,75.56,75.57,7300.0,66.877,66.8858,66.8681,66.877,7300.0
2013-02-19 13:15:00,75.58,75.59,75.56,75.58,6500.0,66.8858,66.8947,66.8681,66.8858,6500.0
2013-02-19 13:20:00,75.58,75.58,75.56,75.56,4500.0,66.8858,66.8858,66.8681,66.8681,4500.0
2013-02-19 13:25:00,75.57,75.57,75.54,75.56,12000.0,66.877,66.877,66.8504,66.8681,12000.0
2013-02-19 13:30:00,75.56,75.59,75.55,75.59,14200.0,66.8681,66.8947,66.8593,66.8947,14200.0
2013-02-19 13:35:00,75.59,75.59,75.57,75.57,5800.0,66.8947,66.8947,66.877,66.877,5800.0
2013-02-19 13:40:00,75.58,75.58,75.57,75.57,1100.0,66.8858,66.8858,66.877,66.877,1100.0
2013-02-19 13:45:00,75.57,75.57,75.55,75.57,3100.0,66.877,66.877,66.8593,66.877,3100.0
2013-02-19 13:50:00,75.54,75.56,75.54,75.56,3400.0,66.8504,66.8681,66.8504,66.8681,3400.0
2013-02-19 13:55:00,75.55,75.56,75.53,75.56,7700.0,66.8593,66.8681,66.8416,66.8681,7700.0
2013-02-19 14:00:00,75.57,75.6,75.56,75.59,7700.0,66.877,66.9035,66.8681,66.8947,7700.0
2013-02-19 14:05:00,75.59,75.64,75.59,75.64,21400.0,66.8947,66.9389,66.8947,66.9389,21400.0
2013-02-19 14:10:00,75.63,75.63,75.6,75.61,10400.0,66.9301,66.9301,66.9035,66.9124,10400.0
2013-02-19 14:15:00,75.62,75.63,75.6,75.6,5300.0,66.9212,66.9301,66.9035,66.9035,5300.0
2013-02-19 14:20:00,75.6,75.63,75.6,75.63,2100.0,66.9035,66.9301,66.9035,66.9301,2100.0
2013-02-19 14:25:00,75.67,75.68,75.65,75.66,4100.0,66.9655,66.9743,66.9478,66.9566,4100.0
2013-02-19 14:30:00,75.65,75.69,75.65,75.68,8400.0,66.9478,66.9832,66.9478,66.9743,8400.0
2013-02-19 14:35:00,75.7,75.71,75.69,75.71,10200.0,66.992,67.0009,66.9832,67.0009,10200.0
2013-02-19 14:40:00,75.72,75.74,75.68,75.68,12200.0,67.0097,67.0274,66.9743,66.9743,12200.0
2013-02-19 14:45:00,75.69,75.7,75.67,75.67,12900.0,66.9832,66.992,66.9655,66.9655,12900.0
2013-02-19 14:50:00,75.66,75.69,75.66,75.67,16500.0,66.9566,66.9832,66.9566,66.9655,16500.0
2013-02-19 14:55:00,75.67,75.69,75.67,75.68,26800.0,66.9655,66.9832,66.9655,66.9743,26800.0
2013-02-19 15:00:00,75.67,75.69,75.65,75.69,9700.0,66.9655,66.9832,66.9478,66.9832,9700.0
2013-02-19 15:05:00,75.7,75.7,75.67,75.68,7400.0,66.992,66.992,66.9655,66.9743,7400.0
2013-02-19 15:10:00,75.68,75.72,75.67,75.7,5700.0,66.9743,67.0097,66.9655,66.992,5700.0
2013-02-19 15:15:00,75.69,75.7,75.68,75.68,1000.0,66.9832,66.992,66.9743,66.9743,1000.0
2013-02-19 15:20:00,75.68,75.71,75.68,75.68,4700.0,66.9743,67.0009,66.9743,66.9743,4700.0
2013-02-19 15:25:00,75.68,75.68,75.66,75.66,17100.0,66.9743,66.9743,66.9566,66.9566,17100.0
2013-02-19 15:30:00,75.67,75.69,75.63,75.65,15300.0,66.9655,66.9832,66.9301,66.9478,15300.0
2013-02-19 15:35:00,75.65,75.66,75.64,75.64,4800.0,66.9478,66.9566,66.9389,66.9389,4800.0
2013-02-19 15:40:00,75.65,75.69,75.64,75.68,23100.0,66.9478,66.9832,66.9389,66.9743,23100.0
2013-02-19 15:45:00,75.69,75.72,75.69,75.71,11100.0,66.9832,67.0097,66.9832,67.0009,11100.0
2013-02-19 15:50:00,75.72,75.72,75.7,75.72,6800.0,67.0097,67.0097,66.992,67.0097,6800.0
2013-02-19 15:55:00,75.72,75.76,75.72,75.74,17800.0,67.0097,67.0451,67.0097,67.0274,17800.0
2013-02-20 09:30:00,75.72,75.76,75.69,75.73,12800.0,67.0097,67.0451,66.9832,67.0186,12800.0
2013-02-20 09:35:00,75.74,75.74,75.68,75.68,2900.0,67.0274,67.0274,66.9743,66.9743,2900.0
2013-02-20 09:40:00,75.63,75.63,75.62,75.62,500.0,66.9301,66.9301,66.9212,66.9212,500.0
2013-02-20 09:45:00,75.68,75.69,75.64,75.64,2600.0,66.9743,66.9832,66.9389,66.9389,2600.0
2013-02-20 09:50:00,75.65,75.67,75.62,75.62,7100.0,66.9478,66.9655,66.9212,66.9212,7100.0
2013-02-20 09:55:00,75.6,75.61,75.56,75.57,2900.0,66.9035,66.9124,66.8681,66.877,2900.0
2013-02-20 10:00:00,75.56,75.59,75.56,75.57,10800.0,66.8681,66.8947,66.8681,66.877,10800.0
2013-02-20 10:05:00,75.59,75.59,75.56,75.57,2800.0,66.8947,66.8947,66.8681,66.877,2800.0
2013-02-20 10:10:00,75.54,75.63,75.54,75.6,5500.0,66.8504,66.9301,66.8504,66.9035,5500.0
2013-02-20 10:15:00,75.61,75.67,75.6,75.65,11300.0,66.9124,66.9655,66.9035,66.9478,11300.0
2013-02-20 10:20:00,75.65,75.68,75.65,75.65,4900.0,66.9478,66.9743,66.9478,66.9478,4900.0
2013-02-20 10:25:00,75.63,75.64,75.62,75.63,7400.0,66.9301,66.9389,66.9212,66.9301,7400.0
2013-02-20 10:30:00,75.64,75.68,75.59,75.62,9600.0,66.9389,66.9743,66.8947,66.9212,9600.0
2013-02-20 10:35:00,75.63,75.67,75.62,75.63,10800.0,66.9301,66.9655,66.9212,66.9301,10800.0
2013-02-20 10:40:00,75.64,75.64,75.61,75.62,12700.0,66.9389,66.9389,66.9124,66.9212,12700.0
2013-02-20 10:45:00,75.62,75.64,75.55,75.56,6400.0,66.9212,66.9389,66.8593,66.8681,6400.0
2013-02-20 10:50:00,75.58,75.59,75.55,75.58,4300.0,66.8858,66.8947,66.8593,66.8858,4300.0
2013-02-20 10:55:00,75.58,75.58,75.54,75.54,5800.0,66.8858,66.8858,66.8504,66.8504,5800.0
2013-02-20 11:00:00,75.54,75.54,75.46,75.48,14900.0,66.8504,66.8504,66.7796,66.7973,14900.0
2013-02-20 11:05:00,75.48,75.5,75.46,75.48,4800.0,66.7973,66.815,66.7796,66.7973,4800.0
2013-02-20 11:10:00,75.47,75.49,75.43,75.45,8800.0,66.7885,66.8062,66.7531,66.7708,8800.0
2013-02-20 11:15:00,75.44,75.48,75.42,75.47,2300.0,66.7619,66.7973,66.7442,66.7885,2300.0
2013-02-20 11:20:00,75.48,75.51,75.47,75.5,3700.0,66.7973,66.8239,66.7885,66.815,3700.0
2013-02-20 11:25:00,75.5,75.5,75.45,75.45,4000.0,66.815,66.815,66.7708,66.7708,4000.0
2013-02-20 11:30:00,75.45,75.45,75.41,75.42,14700.0,66.7708,66.7708,66.7354,66.7442,14700.0
2013-02-20 11:35:00,75.41,75.41,75.31,75.33,6700.0,66.7354,66.7354,66.6469,66.6646,6700.0
2013-02-20 11:40:00,75.32,75.34,75.25,75.27,11300.0,66.6557,66.6734,66.5938,66.6115,11300.0
2013-02-20 11:45:00,75.31,75.38,75.31,75.37,7000.0,66.6469,66.7088,66.6469,66.7,7000.0
2013-02-20 11:50:00,75.37,75.39,75.33,75.34,6000.0,66.7,66.7177,66.6646,66.6734,6000.0
2013-02-20 11:55:00,75.36,75.37,75.33,75.36,5900.0,66.6911,66.7,66.6646,66.6911,5900.0
2013-02-20 12:00:00,75.35,75.37,75.33,75.37,13600.0,66.6823,66.7,66.6646,66.7,13600.0
2013-02-20 12:05:00,75.39,75.41,75.36,75.39,7000.0,66.7177,66.7354,66.6911,66.7177,7000.0
2013-02-20 12:10:00,75.39,75.43,75.39,75.43,4200.0,66.7177,66.7531,66.7177,66.7531,4200.0
2013-02-20 12:15:00,75.43,75.45,75.42,75.44,3800.0,66.7531,66.7708,66.7442,66.7619,3800.0
2013-02-20 12:20:00,75.45,75.47,75.44,75.44,2300.0,66.7708,66.7885,66.7619,66.7619,2300.0
2013-02-20 12:25:00,75.45,75.46,75.44,75.44,2500.0,66.7708,66.7796,66.7619,66.7619,2500.0
2013-02-20 12:30:00,75.44,75.45,75.41,75.42,4800.0,66.7619,66.7708,66.7354,66.7442,4800.0
2013-02-20 12:35:00,75.42,75.49,75.42,75.49,6800.0,66.7442,66.8062,66.7442,66.8062,6800.0
2013-02-20 12:40:00,75.49,75.49,75.44,75.49,1700.0,66.8062,66.8062,66.7619,66.8062,1700.0
2013-02-20 12:45:00,75.47,75.5,75.46,75.46,3700.0,66.7885,66.815,66.7796,66.7796,3700.0
2013-02-20 12:50:00,75.43,75.45,75.41,75.44,6300.0,66.7531,66.7708,66.7354,66.7619,6300.0
2013-02-20 12:55:00,75.44,75.46,75.44,75.45,1600.0,66.7619,66.7796,66.7619,66.7708,1600.0
2013-02-20 13:00:00,75.45,75.45,75.4,75.42,3500.0,66.7708,66.7708,66.7265,66.7442,3500.0
2013-02-20 13:05:00,75.42,75.44,75.42,75.42,3100.0,66.7442,66.7619,66.7442,66.7442,3100.0
2013-02-20 13:10:00,75.41,75.43,75.37,75.42,7800.0,66.7354,66.7531,66.7,66.7442,7800.0
2013-02-20 13:15:00,75.41,75.44,75.41,75.43,3400.0,66.7354,66.7619,66.7354,66.7531,3400.0
2013-02-20 13:20:00,75.43,75.47,75.43,75.44,19600.0,66.7531,66.7885,66.7531,66.7619,19600.0
2013-02-20 13:25:00,75.43,75.45,75.4,75.42,5900.0,66.7531,66.7708,66.7265,66.7442,5900.0
2013-02-20 13:30:00,75.4,75.4,75.37,75.39,15700.0,66.7265,66.7265,66.7,66.7177,15700.0
2013-02-20 13:35:00,75.39,75.39,75.35,75.36,7500.0,66.7177,66.7177,66.6823,66.6911,7500.0
2013-02-20 13:40:00,75.38,75.41,75.36,75.41,6700.0,66.7088,66.7354,66.6911,66.7354,6700.0
2013-02-20 13:45:00,75.4,75.4,75.37,75.38,2900.0,66.7265,66.7265,66.7,66.7088,2900.0
2013-02-20 13:50:00,75.36,75.36,75.33,75.36,8300.0,66.6911,66.6911,66.6646,66.6911,8300.0
2013-02-20 13:55:00,75.35,75.36,75.35,75.36,6700.0,66.6823,66.6911,66.6823,66.6911,6700.0
2013-02-20 14:00:00,75.34,75.4,75.25,75.4,18700.0,66.6734,66.7265,66.5938,66.7265,18700.0
2013-02-20 14:05:00,75.4,75.45,75.39,75.44,17700.0,66.7265,66.7708,66.7177,66.7619,17700.0
2013-02-20 14:10:00,75.46,75.47,75.33,75.37,15800.0,66.7796,66.7885,66.6646,66.7,15800.0
2013-02-20 14:15:00,75.34,75.42,75.32,75.39,9100.0,66.6734,66.7442,66.6557,66.7177,9100.0
2013-02-20 14:20:00,75.38,75.38,75.28,75.3,7300.0,66.7088,66.7088,66.6203,66.638,7300.0
2013-02-20 14:25:00,75.3,75.36,75.3,75.35,9100.0,66.638,66.6911,66.638,66.6823,9100.0
2013-02-20 14:30:00,75.34,75.36,75.32,75.32,9700.0,66.6734,66.6911,66.6557,66.6557,9700.0
2013-02-20 14:35:00,75.32,75.35,75.28,75.35,11000.0,66.6557,66.6823,66.6203,66.6823,11000.0
2013-02-20 14:40:00,75.35,75.35,75.25,75.27,15700.0,66.6823,66.6823,66.5938,66.6115,15700.0
2013-02-20 14:45:00,75.27,75.27,75.13,75.15,17000.0,66.6115,66.6115,66.4876,66.5053,17000.0
2013-02-20 14:50:00,75.16,75.18,75.05,75.05,8700.0,66.5142,66.5318,66.4168,66.4168,8700.0
2013-02-20 14:55:00,75.07,75.11,75.06,75.09,10600.0,66.4345,66.4699,66.4257,66.4522,10600.0
2013-02-20 15:00:00,75.06,75.06,74.94,74.95,22400.0,66.4257,66.4257,66.3195,66.3283,22400.0
2013-02-20 15:05:00,74.97,75.0,74.92,74.97,9500.0,66.346,66.3726,66.3018,66.346,9500.0
2013-02-20 15:10:00,74.99,75.01,74.93,74.94,24400.0,66.3637,66.3814,66.3106,66.3195,24400.0
2013-02-20 15:15:00,74.93,74.96,74.89,74.93,11600.0,66.3106,66.3372,66.2752,66.3106,11600.0
2013-02-20 15:20:00,74.92,74.98,74.91,74.94,31400.0,66.3018,66.3549,66.2929,66.3195,31400.0
2013-02-20 15:25:00,74.93,74.93,74.87,74.89,15200.0,66.3106,66.3106,66.2575,66.2752,15200.0
2013-02-20 15:30:00,74.89,74.89,74.8,74.86,27700.0,66.2752,66.2752,66.1956,66.2487,27700.0
2013-02-20 15:35:00,74.88,74.95,74.88,74.94,16300.0,66.2664,66.3283,66.2664,66.3195,16300.0
2013-02-20 15:40:00,74.93,74.93,74.86,74.88,12500.0,66.3106,66.3106,66.2487,66.2664,12500.0
2013-02-20 15:45:00,74.92,74.93,74.82,74.85,22500.0,66.3018,66.3106,66.2133,66.2398,22500.0
2013-02-20 15:50:00,74.86,74.86,74.78,74.81,17800.0,66.2487,66.2487,66.1779,66.2044,17800.0
2013-02-20 15:55:00,74.82,74.82,74.75,74.75,11100.0,66.2133,66.2133,66.1513,66.1513,11100.0
2013-02-21 09:30:00,74.58,74.62,74.43,74.47,23900.0,66.0009,66.0363,65.8681,65.9035,23900.0
2013-02-21 09:35:00,74.41,74.47,74.38,74.44,11700.0,65.8504,65.9035,65.8239,65.877,11700.0
2013-02-21 09:40:00,74.44,74.47,74.4,74.41,10600.0,65.877,65.9035,65.8416,65.8504,10600.0
2013-02-21 09:45:00,74.39,74.4,74.3,74.32,22900.0,65.8327,65.8416,65.7531,65.7708,22900.0
2013-02-21 09:50:00,74.33,74.33,74.2,74.23,11800.0,65.7796,65.7796,65.6646,65.6911,11800.0
2013-02-21 09:55:00,74.23,74.27,74.21,74.27,5900.0,65.6911,65.7265,65.6734,65.7265,5900.0
2013-02-21 10:00:00,74.26,74.26,74.13,74.2,20000.0,65.7177,65.7177,65.6026,65.6646,20000.0
2013-02-21 10:05:00,74.2,74.29,74.2,74.26,5300.0,65.6646,65.7442,65.6646,65.7177,5300.0
2013-02-21 10:10:00,74.26,74.33,74.25,74.3,5800.0,65.7177,65.7796,65.7088,65.7531,5800.0
2013-02-21 10:15:00,74.28,74.3,74.26,74.28,8800.0,65.7354,65.7531,65.7177,65.7354,8800.0
2013-02-21 10:20:00,74.28,74.36,74.28,74.35,25200.0,65.7354,65.8062,65.7354,65.7973,25200.0
2013-02-21 10:25:00,74.36,74.46,74.36,74.44,11400.0,65.8062,65.8947,65.8062,65.877,11400.0
2013-02-21 10:30:00,74.43,74.47,74.39,74.44,13200.0,65.8681,65.9035,65.8327,65.877,13200.0
2013-02-21 10:35:00,74.44,74.44,74.36,74.36,11400.0,65.877,65.877,65.8062,65.8062,11400.0
2013-02-21 10:40:00,74.37,74.48,74.37,74.46,12000.0,65.815,65.9124,65.815,65.8947,12000.0
2013-02-21 10:45:00,74.49,74.49,74.43,74.46,8700.0,65.9212,65.9212,65.8681,65.8947,8700.0
2013-02-21 10:50:00,74.42,74.42,74.35,74.4,9700.0,65.8593,65.8593,65.7973,65.8416,9700.0
2013-02-21 10:55:00,74.4,74.41,74.37,74.41,5400.0,65.8416,65.8504,65.815,65.8504,5400.0
2013-02-21 11:00:00,74.42,74.44,74.38,74.4,9600.0,65.8593,65.877,65.8239,65.8416,9600.0
2013-02-21 11:05:00,74.4,74.45,74.39,74.42,3500.0,65.8416,65.8858,65.8327,65.8593,3500.0
2013-02-21 11:10:00,74.43,74.43,74.35,74.36,7800.0,65.8681,65.8681,65.7973,65.8062,7800.0
2013-02-21 11:15:00,74.31,74.36,74.3,74.33,9200.0,65.7619,65.8062,65.7531,65.7796,9200.0
2013-02-21 11:20:00,74.32,74.36,74.29,74.34,7300.0,65.7708,65.8062,65.7442,65.7885,7300.0
2013-02-21 11:25:00,74.35,74.36,74.32,74.32,6900.0,65.7973,65.8062,65.7708,65.7708,6900.0
2013-02-21 11:30:00,74.32,74.32,74.25,74.25,9500.0,65.7708,65.7708,65.7088,65.7088,9500.0
2013-02-21 11:35:00,74.27,74.34,74.27,74.33,3200.0,65.7265,65.7885,65.7265,65.7796,3200.0
2013-02-21 11:40:00,74.33,74.37,74.33,74.36,2800.0,65.7796,65.815,65.7796,65.8062,2800.0
2013-02-21 11:45:00,74.35,74.35,74.31,74.34,3100.0,65.7973,65.7973,65.7619,65.7885,3100.0
2013-02-21 11:50:00,74.34,74.37,74.33,74.37,13600.0,65.7885,65.815,65.7796,65.815,13600.0
2013-02-21 11:55:00,74.37,74.37,74.3,74.31,5200.0,65.815,65.815,65.7531,65.7619,5200.0
2013-02-21 12:00:00,74.31,74.32,74.28,74.28,6000.0,65.7619,65.7708,65.7354,65.7354,6000.0
2013-02-21 12:05:00,74.28,74.28,74.24,74.25,2400.0,65.7354,65.7354,65.7,65.7088,2400.0
2013-02-21 12:10:00,74.25,74.25,74.23,74.25,4800.0,65.7088,65.7088,65.6911,65.7088,4800.0
2013-02-21 12:15:00,74.23,74.23,74.16,74.16,9400.0,65.6911,65.6911,65.6292,65.6292,9400.0
2013-02-21 12:20:00,74.15,74.18,74.15,74.16,9300.0,65.6203,65.6469,65.6203,65.6292,9300.0
2013-02-21 12:25:00,74.16,74.2,74.15,74.19,3800.0,65.6292,65.6646,65.6203,65.6557,3800.0
2013-02-21 12:30:00,74.19,74.2,74.13,74.14,3600.0,65.6557,65.6646,65.6026,65.6115,3600.0
2013-02-21 12:35:00,74.14,74.14,74.09,74.09,27900.0,65.6115,65.6115,65.5672,65.5672,27900.0
2013-02-21 12:40:00,74.1,74.13,74.1,74.11,2000.0,65.5761,65.6026,65.5761,65.5849,2000.0
2013-02-21 12:45:00,74.12,74.15,74.12,74.13,5500.0,65.5938,65.6203,65.5938,65.6026,5500.0
2013-02-21 12:50:00,74.15,74.16,74.12,74.16,12500.0,65.6203,65.6292,65.5938,65.6292,12500.0
2013-02-21 12:55:00,74.16,74.21,74.16,74.2,6300.0,65.6292,65.6734,65.6292,65.6646,6300.0
2013-02-21 13:00:00,74.22,74.26,74.22,74.25,1800.0,65.6823,65.7177,65.6823,65.7088,1800.0
2013-02-21 13:05:00,74.26,74.26,74.21,74.21,6100.0,65.7177,65.7177,65.6734,65.6734,6100.0
2013-02-21 13:10:00,74.22,74.22,74.17,74.18,4600.0,65.6823,65.6823,65.638,65.6469,4600.0
2013-02-21 13:15:00,74.17,74.18,74.13,74.16,9500.0,65.638,65.6469,65.6026,65.6292,9500.0
2013-02-21 13:20:00,74.17,74.17,74.13,74.14,24400.0,65.638,65.638,65.6026,65.6115,24400.0
2013-02-21 13:25:00,74.14,74.16,74.12,74.14,8900.0,65.6115,65.6292,65.5938,65.6115,8900.0
2013-02-21 13:30:00,74.15,74.19,74.13,74.19,3400.0,65.6203,65.6557,65.6026,65.6557,3400.0
2013-02-21 13:35:00,74.18,74.18,74.16,74.18,5200.0,65.6469,65.6469,65.6292,65.6469,5200.0
2013-02-21 13:40:00,74.17,74.18,74.11,74.12,4400.0,65.638,65.6469,65.5849,65.5938,4400.0
2013-02-21 13:45:00,74.13,74.13,74.07,74.07,24700.0,65.6026,65.6026,65.5495,65.5495,24700.0
2013-02-21 13:50:00,74.07,74.09,74.06,74.09,13200.0,65.5495,65.5672,65.5407,65.5672,13200.0
2013-02-21 13:55:00,74.09,74.12,74.09,74.12,10100.0,65.5672,65.5938,65.5672,65.5938,10100.0
2013-02-21 14:00:00,74.12,74.12,74.02,74.02,6800.0,65.5938,65.5938,65.5053,65.5053,6800.0
2013-02-21 14:05:00,74.02,74.03,73.98,73.98,29800.0,65.5053,65.5141,65.4699,65.4699,29800.0
2013-02-21 14:10:00,73.99,74.02,73.98,74.02,9400.0,65.4787,65.5053,65.4699,65.5053,9400.0
2013-02-21 14:15:00,74.02,74.03,74.0,74.0,8100.0,65.5053,65.5141,65.4876,65.4876,8100.0
2013-02-21 14:20:00,74.0,74.02,73.98,74.0,10700.0,65.4876,65.5053,65.4699,65.4876,10700.0
2013-02-21 14:25:00,74.0,74.03,73.97,74.02,6400.0,65.4876,65.5141,65.461,65.5053,6400.0
2013-02-21 14:30:00,74.05,74.15,74.05,74.15,3900.0,65.5318,65.6203,65.5318,65.6203,3900.0
2013-02-21 14:35:00,74.15,74.15,74.12,74.14,900.0,65.6203,65.6203,65.5938,65.6115,900.0
2013-02-21 14:40:00,74.12,74.13,74.09,74.11,22900.0,65.5938,65.6026,65.5672,65.5849,22900.0
2013-02-21 14:45:00,74.13,74.16,74.12,74.12,7800.0,65.6026,65.6292,65.5938,65.5938,7800.0
2013-02-21 14:50:00,74.12,74.13,74.08,74.09,4600.0,65.5938,65.6026,65.5584,65.5672,4600.0
2013-02-21 14:55:00,74.13,74.23,74.13,74.22,2100.0,65.6026,65.6911,65.6026,65.6823,2100.0
2013-02-21 15:00:00,74.23,74.26,74.2,74.26,5300.0,65.6911,65.7177,65.6646,65.7177,5300.0
2013-02-21 15:05:00,74.26,74.36,74.25,74.33,7500.0,65.7177,65.8062,65.7088,65.7796,7500.0
2013-02-21 15:10:00,74.33,74.38,74.3,74.38,10400.0,65.7796,65.8239,65.7531,65.8239,10400.0
2013-02-21 15:15:00,74.39,74.39,74.3,74.3,8000.0,65.8327,65.8327,65.7531,65.7531,8000.0
2013-02-21 15:20:00,74.29,74.37,74.28,74.37,6000.0,65.7442,65.815,65.7354,65.815,6000.0
2013-02-21 15:25:00,74.38,74.45,74.38,74.42,16700.0,65.8239,65.8858,65.8239,65.8593,16700.0
2013-02-21 15:30:00,74.4,74.43,74.37,74.37,4900.0,65.8416,65.8681,65.815,65.815,4900.0
2013-02-21 15:35:00,74.37,74.37,74.34,74.37,6500.0,65.815,65.815,65.7885,65.815,6500.0
2013-02-21 15:40:00,74.34,74.34,74.27,74.29,7400.0,65.7885,65.7885,65.7265,65.7442,7400.0
2013-02-21 15:45:00,74.27,74.35,74.27,74.28,11200.0,65.7265,65.7973,65.7265,65.7354,11200.0
2013-02-21 15:50:00,74.29,74.3,74.21,74.22,7300.0,65.7442,65.7531,65.6734,65.6823,7300.0
2013-02-21 15:55:00,74.2,74.25,74.18,74.23,10800.0,65.6646,65.7088,65.6469,65.6911,10800.0
2013-02-22 09:30:00,74.53,74.63,74.53,74.63,11000.0,65.9566,66.0451,65.9566,66.0451,11000.0
2013-02-22 09:35:00,74.68,74.7,74.62,74.63,3300.0,66.0894,66.1071,66.0363,66.0451,3300.0
2013-02-22 09:40:00,74.66,74.66,74.55,74.55,1700.0,66.0717,66.0717,65.9743,65.9743,1700.0
2013-02-22 09:45:00,74.57,74.57,74.47,74.48,3600.0,65.992,65.992,65.9035,65.9124,3600.0
2013-02-22 09:50:00,74.55,74.55,74.46,74.48,1900.0,65.9743,65.9743,65.8947,65.9124,1900.0
2013-02-22 09:55:00,74.49,74.54,74.49,74.54,1400.0,65.9212,65.9655,65.9212,65.9655,1400.0
2013-02-22 10:00:00,74.56,74.56,74.48,74.48,10800.0,65.9832,65.9832,65.9124,65.9124,10800.0
2013-02-22 10:05:00,74.47,74.6,74.47,74.59,6500.0,65.9035,66.0186,65.9035,66.0097,6500.0
2013-02-22 10:10:00,74.56,74.57,74.53,74.54,4800.0,65.9832,65.992,65.9566,65.9655,4800.0
2013-02-22 10:15:00,74.48,74.57,74.46,74.55,10400.0,65.9124,65.992,65.8947,65.9743,10400.0
2013-02-22 10:20:00,74.56,74.59,74.53,74.54,8800.0,65.9832,66.0097,65.9566,65.9655,8800.0
2013-02-22 10:25:00,74.53,74.54,74.5,74.5,3600.0,65.9566,65.9655,65.9301,65.9301,3600.0
2013-02-22 10:30:00,74.51,74.52,74.47,74.5,5300.0,65.9389,65.9478,65.9035,65.9301,5300.0
2013-02-22 10:35:00,74.5,74.55,74.48,74.48,3400.0,65.9301,65.9743,65.9124,65.9124,3400.0
2013-02-22 10:40:00,74.5,74.56,74.5,74.56,26000.0,65.9301,65.9832,65.9301,65.9832,26000.0
2013-02-22 10:45:00,74.57,74.6,74.54,74.54,4800.0,65.992,66.0186,65.9655,65.9655,4800.0
2013-02-22 10:50:00,74.54,74.55,74.53,74.55,4200.0,65.9655,65.9743,65.9566,65.9743,4200.0
2013-02-22 10:55:00,74.55,74.57,74.54,74.54,1300.0,65.9743,65.992,65.9655,65.9655,1300.0
2013-02-22 11:00:00,74.49,74.52,74.48,74.52,16600.0,65.9212,65.9478,65.9124,65.9478,16600.0
2013-02-22 11:05:00,74.54,74.54,74.5,74.52,9000.0,65.9655,65.9655,65.9301,65.9478,9000.0
2013-02-22 11:10:00,74.53,74.53,74.41,74.44,25100.0,65.9566,65.9566,65.8504,65.877,25100.0
2013-02-22 11:15:00,74.44,74.46,74.43,74.44,4800.0,65.877,65.8947,65.8681,65.877,4800.0
2013-02-22 11:20:00,74.45,74.47,74.45,74.47,3000.0,65.8858,65.9035,65.8858,65.9035,3000.0
2013-02-22 11:25:00,74.5,74.55,74.49,74.54,3500.0,65.9301,65.9743,65.9212,65.9655,3500.0
2013-02-22 11:30:00,74.54,74.55,74.53,74.55,4500.0,65.9655,65.9743,65.9566,65.9743,4500.0
2013-02-22 11:35:00,74.55,74.61,74.55,74.6,13100.0,65.9743,66.0274,65.9743,66.0186,13100.0
2013-02-22 11:40:00,74.61,74.63,74.57,74.58,6400.0,66.0274,66.0451,65.992,66.0009,6400.0
2013-02-22 11:45:00,74.58,74.61,74.58,74.59,7900.0,66.0009,66.0274,66.0009,66.0097,7900.0
2013-02-22 11:50:00,74.58,74.67,74.58,74.64,11300.0,66.0009,66.0805,66.0009,66.054,11300.0
2013-02-22 11:55:00,74.64,74.64,74.62,74.63,7000.0,66.054,66.054,66.0363,66.0451,7000.0
2013-02-22 12:00:00,74.63,74.65,74.63,74.64,1800.0,66.0451,66.0628,66.0451,66.054,1800.0
2013-02-22 12:05:00,74.62,74.67,74.6,74.67,6400.0,66.0363,66.0805,66.0186,66.0805,6400.0
2013-02-22 12:10:00,74.65,74.66,74.63,74.64,3200.0,66.0628,66.0717,66.0451,66.054,3200.0
2013-02-22 12:15:00,74.65,74.65,74.64,74.64,3500.0,66.0628,66.0628,66.054,66.054,3500.0
2013-02-22 12:20:00,74.64,74.65,74.63,74.64,11800.0,66.054,66.0628,66.0451,66.054,11800.0
2013-02-22 12:25:00,74.63,74.67,74.63,74.64,9700.0,66.0451,66.0805,66.0451,66.054,9700.0
2013-02-22 12:30:00,74.65,74.68,74.65,74.67,6000.0,66.0628,66.0894,66.0628,66.0805,6000.0
2013-02-22 12:35:00,74.68,74.71,74.68,74.71,8800.0,66.0894,66.1159,66.0894,66.1159,8800.0
2013-02-22 12:40:00,74.73,74.74,74.72,74.73,8100.0,66.1336,66.1425,66.1248,66.1336,8100.0
2013-02-22 12:45:00,74.73,74.78,74.72,74.78,9500.0,66.1336,66.1779,66.1248,66.1779,9500.0
2013-02-22 12:50:00,74.79,74.83,74.79,74.8,11500.0,66.1867,66.2221,66.1867,66.1956,11500.0
2013-02-22 12:55:00,74.81,74.83,74.78,74.8,12500.0,66.2044,66.2221,66.1779,66.1956,12500.0
2013-02-22 13:00:00,74.81,74.84,74.8,74.8,3400.0,66.2044,66.231,66.1956,66.1956,3400.0
2013-02-22 13:05:00,74.8,74.8,74.74,74.74,4400.0,66.1956,66.1956,66.1425,66.1425,4400.0
2013-02-22 13:10:00,74.75,74.77,74.74,74.75,10300.0,66.1513,66.169,66.1425,66.1513,10300.0
2013-02-22 13:15:00,74.75,74.79,74.74,74.78,17600.0,66.1513,66.1867,66.1425,66.1779,17600.0
2013-02-22 13:20:00,74.78,74.78,74.76,74.76,2700.0,66.1779,66.1779,66.1602,66.1602,2700.0
2013-02-22 13:25:00,74.76,74.76,74.71,74.73,6700.0,66.1602,66.1602,66.1159,66.1336,6700.0
2013-02-22 13:30:00,74.74,74.75,74.72,74.73,5300.0,66.1425,66.1513,66.1248,66.1336,5300.0
2013-02-22 13:35:00,74.73,74.79,74.73,74.79,5000.0,66.1336,66.1867,66.1336,66.1867,5000.0
2013-02-22 13:40:00,74.79,74.8,74.78,74.78,2200.0,66.1867,66.1956,66.1779,66.1779,2200.0
2013-02-22 13:45:00,74.77,74.82,74.77,74.82,8600.0,66.169,66.2133,66.169,66.2133,8600.0
2013-02-22 13:50:00,74.8,74.8,74.78,74.78,2900.0,66.1956,66.1956,66.1779,66.1779,2900.0
2013-02-22 13:55:00,74.77,74.77,74.75,74.77,2700.0,66.169,66.169,66.1513,66.169,2700.0
2013-02-22 14:00:00,74.77,74.77,74.73,74.76,3900.0,66.169,66.169,66.1336,66.1602,3900.0
2013-02-22 14:05:00,74.77,74.77,74.68,74.7,20300.0,66.169,66.169,66.0894,66.1071,20300.0
2013-02-22 14:10:00,74.71,74.75,74.71,74.75,5700.0,66.1159,66.1513,66.1159,66.1513,5700.0
2013-02-22 14:15:00,74.74,74.74,74.71,74.72,4200.0,66.1425,66.1425,66.1159,66.1248,4200.0
2013-02-22 14:20:00,74.73,74.74,74.7,74.71,3900.0,66.1336,66.1425,66.1071,66.1159,3900.0
2013-02-22 14:25:00,74.71,74.73,74.7,74.73,4500.0,66.1159,66.1336,66.1071,66.1336,4500.0
2013-02-22 14:30:00,74.73,74.73,74.72,74.72,3600.0,66.1336,66.1336,66.1248,66.1248,3600.0
2013-02-22 14:35:00,74.73,74.76,74.73,74.73,6100.0,66.1336,66.1602,66.1336,66.1336,6100.0
2013-02-22 14:40:00,74.73,74.74,74.72,74.74,9600.0,66.1336,66.1425,66.1248,66.1425,9600.0
2013-02-22 14:45:00,74.73,74.74,74.72,74.72,7400.0,66.1336,66.1425,66.1248,66.1248,7400.0
2013-02-22 14:50:00,74.72,74.78,74.72,74.76,5600.0,66.1248,66.1779,66.1248,66.1602,5600.0
2013-02-22 14:55:00,74.75,74.77,74.75,74.75,7200.0,66.1513,66.169,66.1513,66.1513,7200.0
2013-02-22 15:00:00,74.75,74.79,74.75,74.79,6300.0,66.1513,66.1867,66.1513,66.1867,6300.0
2013-02-22 15:05:00,74.78,74.82,74.77,74.77,4700.0,66.1779,66.2133,66.169,66.169,4700.0
2013-02-22 15:10:00,74.78,74.81,74.78,74.8,5700.0,66.1779,66.2044,66.1779,66.1956,5700.0
2013-02-22 15:15:00,74.8,74.82,74.78,74.79,4300.0,66.1956,66.2133,66.1779,66.1867,4300.0
2013-02-22 15:20:00,74.79,74.79,74.75,74.75,6300.0,66.1867,66.1867,66.1513,66.1513,6300.0
2013-02-22 15:25:00,74.75,74.8,74.74,74.8,36000.0,66.1513,66.1956,66.1425,66.1956,36000.0
2013-02-22 15:30:00,74.8,74.82,74.79,74.81,40600.0,66.1956,66.2133,66.1867,66.2044,40600.0
2013-02-22 15:35:00,74.81,74.85,74.81,74.85,20500.0,66.2044,66.2398,66.2044,66.2398,20500.0
2013-02-22 15:40:00,74.85,74.87,74.84,74.86,4700.0,66.2398,66.2575,66.231,66.2487,4700.0
2013-02-22 15:45:00,74.86,74.87,74.85,74.85,5700.0,66.2487,66.2575,66.2398,66.2398,5700.0
2013-02-22 15:50:00,74.87,74.9,74.87,74.87,7400.0,66.2575,66.2841,66.2575,66.2575,7400.0
2013-02-22 15:55:00,74.88,74.94,74.88,74.93,6200.0,66.2664,66.3195,66.2664,66.3106,6200.0
2013-02-25 09:30:00,75.38,75.42,75.32,75.41,18600.0,66.7088,66.7442,66.6557,66.7354,18600.0
2013-02-25 09:35:00,75.39,75.39,75.29,75.29,2600.0,66.7177,66.7177,66.6292,66.6292,2600.0
2013-02-25 09:40:00,75.26,75.29,75.26,75.27,2900.0,66.6026,66.6292,66.6026,66.6115,2900.0
2013-02-25 09:45:00,75.26,75.28,75.24,75.28,900.0,66.6026,66.6203,66.5849,66.6203,900.0
2013-02-25 09:50:00,75.27,75.35,75.27,75.34,1500.0,66.6115,66.6823,66.6115,66.6734,1500.0
2013-02-25 09:55:00,75.34,75.39,75.34,75.38,7200.0,66.6734,66.7177,66.6734,66.7088,7200.0
2013-02-25 10:00:00,75.4,75.46,75.4,75.42,19100.0,66.7265,66.7796,66.7265,66.7442,19100.0
2013-02-25 10:05:00,75.45,75.48,75.41,75.41,7300.0,66.7708,66.7973,66.7354,66.7354,7300.0
2013-02-25 10:10:00,75.42,75.43,75.36,75.38,5700.0,66.7442,66.7531,66.6911,66.7088,5700.0
2013-02-25 10:15:00,75.37,75.4,75.34,75.36,1300.0,66.7,66.7265,66.6734,66.6911,1300.0
2013-02-25 10:20:00,75.36,75.36,75.27,75.27,2300.0,66.6911,66.6911,66.6115,66.6115,2300.0
2013-02-25 10:25:00,75.28,75.28,75.14,75.14,3400.0,66.6203,66.6203,66.4965,66.4965,3400.0
2013-02-25 10:30:00,75.21,75.25,75.21,75.23,1100.0,66.5584,66.5938,66.5584,66.5761,1100.0
2013-02-25 10:35:00,75.22,75.23,75.16,75.16,3200.0,66.5672,66.5761,66.5142,66.5142,3200.0
2013-02-25 10:40:00,75.13,75.23,75.09,75.23,7300.0,66.4876,66.5761,66.4522,66.5761,7300.0
2013-02-25 10:45:00,75.19,75.2,75.1,75.1,1200.0,66.5407,66.5495,66.4611,66.4611,1200.0
2013-02-25 10:50:00,75.1,75.1,74.98,75.02,2400.0,66.4611,66.4611,66.3549,66.3903,2400.0
2013-02-25 10:55:00,75.03,75.1,75.03,75.09,7400.0,66.3991,66.4611,66.3991,66.4522,7400.0
2013-02-25 11:00:00,75.05,75.05,74.98,75.05,14400.0,66.4168,66.4168,66.3549,66.4168,14400.0
2013-02-25 11:05:00,75.01,75.12,75.01,75.12,4700.0,66.3814,66.4788,66.3814,66.4788,4700.0
2013-02-25 11:10:00,75.08,75.11,75.07,75.07,3200.0,66.4434,66.4699,66.4345,66.4345,3200.0
2013-02-25 11:15:00,75.08,75.19,75.08,75.12,19400.0,66.4434,66.5407,66.4434,66.4788,19400.0
2013-02-25 11:20:00,75.12,75.15,75.1,75.13,3100.0,66.4788,66.5053,66.4611,66.4876,3100.0
2013-02-25 11:25:00,75.16,75.17,75.1,75.11,4700.0,66.5142,66.523,66.4611,66.4699,4700.0
2013-02-25 11:30:00,75.13,75.16,75.11,75.11,4400.0,66.4876,66.5142,66.4699,66.4699,4400.0
2013-02-25 11:35:00,75.08,75.08,74.94,74.97,8500.0,66.4434,66.4434,66.3195,66.346,8500.0
2013-02-25 11:40:00,74.98,75.0,74.93,74.94,6500.0,66.3549,66.3726,66.3106,66.3195,6500.0
2013-02-25 11:45:00,74.95,74.96,74.84,74.84,3000.0,66.3283,66.3372,66.231,66.231,3000.0
2013-02-25 11:50:00,74.79,74.8,74.74,74.8,3800.0,66.1867,66.1956,66.1425,66.1956,3800.0
2013-02-25 11:55:00,74.75,74.75,74.69,74.73,7200.0,66.1513,66.1513,66.0982,66.1336,7200.0
2013-02-25 12:00:00,74.74,74.76,74.69,74.76,2700.0,66.1425,66.1602,66.0982,66.1602,2700.0
2013-02-25 12:05:00,74.77,74.81,74.75,74.78,5100.0,66.169,66.2044,66.1513,66.1779,5100.0
2013-02-25 12:10:00,74.79,74.81,74.79,74.8,2400.0,66.1867,66.2044,66.1867,66.1956,2400.0
2013-02-25 12:15:00,74.75,74.8,74.75,74.78,4900.0,66.1513,66.1956,66.1513,66.1779,4900.0
2013-02-25 12:20:00,74.74,74.82,74.74,74.81,3400.0,66.1425,66.2133,66.1425,66.2044,3400.0
2013-02-25 12:25:00,74.8,74.84,74.78,74.84,4400.0,66.1956,66.231,66.1779,66.231,4400.0
2013-02-25 12:30:00,74.8,74.84,74.75,74.84,2000.0,66.1956,66.231,66.1513,66.231,2000.0
2013-02-25 12:35:00,74.8,74.84,74.8,74.84,4200.0,66.1956,66.231,66.1956,66.231,4200.0
2013-02-25 12:40:00,74.84,74.86,74.79,74.82,13100.0,66.231,66.2487,66.1867,66.2133,13100.0
2013-02-25 12:45:00,74.86,74.92,74.86,74.92,2300.0,66.2487,66.3018,66.2487,66.3018,2300.0
2013-02-25 12:50:00,74.94,74.95,74.9,74.93,3700.0,66.3195,66.3283,66.2841,66.3106,3700.0
2013-02-25 12:55:00,74.9,74.95,74.9,74.95,3200.0,66.2841,66.3283,66.2841,66.3283,3200.0
2013-02-25 13:00:00,74.96,74.97,74.92,74.92,5400.0,66.3372,66.346,66.3018,66.3018,5400.0
2013-02-25 13:05:00,74.91,74.91,74.88,74.89,4300.0,66.2929,66.2929,66.2664,66.2752,4300.0
2013-02-25 13:10:00,74.92,74.95,74.92,74.95,8900.0,66.3018,66.3283,66.3018,66.3283,8900.0
2013-02-25 13:15:00,74.96,74.96,74.88,74.9,22900.0,66.3372,66.3372,66.2664,66.2841,22900.0
2013-02-25 13:20:00,74.88,74.89,74.84,74.89,700.0,66.2664,66.2752,66.231,66.2752,700.0
2013-02-25 13:25:00,74.87,74.87,74.84,74.84,1000.0,66.2575,66.2575,66.231,66.231,1000.0
2013-02-25 13:30:00,74.83,74.83,74.75,74.76,5500.0,66.2221,66.2221,66.1513,66.1602,5500.0
2013-02-25 13:35:00,74.72,74.75,74.71,74.72,6200.0,66.1248,66.1513,66.1159,66.1248,6200.0
2013-02-25 13:40:00,74.73,74.74,74.64,74.68,3700.0,66.1336,66.1425,66.054,66.0894,3700.0
2013-02-25 13:45:00,74.68,74.69,74.63,74.69,12500.0,66.0894,66.0982,66.0451,66.0982,12500.0
2013-02-25 13:50:00,74.68,74.7,74.6,74.65,7000.0,66.0894,66.1071,66.0186,66.0628,7000.0
2013-02-25 13:55:00,74.66,74.67,74.52,74.54,7100.0,66.0717,66.0805,65.9478,65.9655,7100.0
2013-02-25 14:00:00,74.56,74.56,74.47,74.5,9000.0,65.9832,65.9832,65.9035,65.9301,9000.0
2013-02-25 14:05:00,74.5,74.53,74.43,74.53,21100.0,65.9301,65.9566,65.8681,65.9566,21100.0
2013-02-25 14:10:00,74.54,74.58,74.5,74.57,6900.0,65.9655,66.0009,65.9301,65.992,6900.0
2013-02-25 14:15:00,74.57,74.61,74.54,74.61,6400.0,65.992,66.0274,65.9655,66.0274,6400.0
2013-02-25 14:20:00,74.59,74.61,74.58,74.58,2600.0,66.0097,66.0274,66.0009,66.0009,2600.0
2013-02-25 14:25:00,74.56,74.58,74.53,74.55,6500.0,65.9832,66.0009,65.9566,65.9743,6500.0
2013-02-25 14:30:00,74.59,74.65,74.59,74.63,17400.0,66.0097,66.0628,66.0097,66.0451,17400.0
2013-02-25 14:35:00,74.61,74.62,74.55,74.56,2900.0,66.0274,66.0363,65.9743,65.9832,2900.0
2013-02-25 14:40:00,74.55,74.58,74.51,74.58,7000.0,65.9743,66.0009,65.9389,66.0009,7000.0
2013-02-25 14:45:00,74.57,74.57,74.47,74.48,9900.0,65.992,65.992,65.9035,65.9124,9900.0
2013-02-25 14:50:00,74.49,74.53,74.48,74.51,6700.0,65.9212,65.9566,65.9124,65.9389,6700.0
2013-02-25 14:55:00,74.59,74.63,74.56,74.56,2700.0,66.0097,66.0451,65.9832,65.9832,2700.0
2013-02-25 15:00:00,74.57,74.59,74.52,74.56,6100.0,65.992,66.0097,65.9478,65.9832,6100.0
2013-02-25 15:05:00,74.56,74.59,74.51,74.55,9600.0,65.9832,66.0097,65.9389,65.9743,9600.0
2013-02-25 15:10:00,74.58,74.58,74.47,74.48,14400.0,66.0009,66.0009,65.9035,65.9124,14400.0
2013-02-25 15:15:00,74.45,74.45,74.35,74.36,14100.0,65.8858,65.8858,65.7973,65.8062,14100.0
2013-02-25 15:20:00,74.34,74.36,74.31,74.33,12700.0,65.7885,65.8062,65.7619,65.7796,12700.0
2013-02-25 15:25:00,74.33,74.34,74.21,74.22,6500.0,65.7796,65.7885,65.6734,65.6823,6500.0
2013-02-25 15:30:00,74.25,74.25,74.14,74.24,10500.0,65.7088,65.7088,65.6115,65.7,10500.0
2013-02-25 15:35:00,74.25,74.26,74.17,74.17,18500.0,65.7088,65.7177,65.638,65.638,18500.0
2013-02-25 15:40:00,74.17,74.18,74.1,74.13,20700.0,65.638,65.6469,65.5761,65.6026,20700.0
2013-02-25 15:45:00,74.12,74.18,74.04,74.04,13600.0,65.5938,65.6469,65.523,65.523,13600.0
2013-02-25 15:50:00,74.03,74.03,73.84,73.88,27700.0,65.5141,65.5141,65.346,65.3814,27700.0
2013-02-25 15:55:00,73.86,73.86,73.71,73.71,9300.0,65.3637,65.3637,65.2309,65.2309,9300.0
2013-02-26 09:30:00,74.0,74.06,73.98,74.04,15800.0,65.4876,65.5407,65.4699,65.523,15800.0
2013-02-26 09:35:00,74.09,74.09,74.05,74.05,2400.0,65.5672,65.5672,65.5318,65.5318,2400.0
2013-02-26 09:40:00,74.13,74.13,74.0,74.0,3100.0,65.6026,65.6026,65.4876,65.4876,3100.0
2013-02-26 09:45:00,73.94,73.95,73.94,73.94,600.0,65.4345,65.4433,65.4345,65.4345,600.0
2013-02-26 09:50:00,73.96,74.03,73.95,74.01,6400.0,65.4522,65.5141,65.4433,65.4964,6400.0
2013-02-26 09:55:00,74.01,74.07,74.0,74.06,5100.0,65.4964,65.5495,65.4876,65.5407,5100.0
2013-02-26 10:00:00,74.11,74.24,74.1,74.24,9400.0,65.5849,65.7,65.5761,65.7,9400.0
2013-02-26 10:05:00,74.26,74.28,74.12,74.12,1400.0,65.7177,65.7354,65.5938,65.5938,1400.0
2013-02-26 10:10:00,74.03,74.06,73.94,73.94,1900.0,65.5141,65.5407,65.4345,65.4345,1900.0
2013-02-26 10:15:00,73.97,74.02,73.94,74.01,1800.0,65.461,65.5053,65.4345,65.4964,1800.0
2013-02-26 10:20:00,73.98,73.98,73.85,73.94,4000.0,65.4699,65.4699,65.3548,65.4345,4000.0
2013-02-26 10:25:00,73.95,73.98,73.85,73.85,3100.0,65.4433,65.4699,65.3548,65.3548,3100.0
2013-02-26 10:30:00,73.82,73.85,73.72,73.75,7100.0,65.3283,65.3548,65.2398,65.2663,7100.0
2013-02-26 10:35:00,73.76,73.83,73.74,73.83,8300.0,65.2752,65.3371,65.2575,65.3371,8300.0
2013-02-26 10:40:00,73.84,73.89,73.82,73.83,9000.0,65.346,65.3902,65.3283,65.3371,9000.0
2013-02-26 10:45:00,73.81,73.91,73.76,73.91,7400.0,65.3194,65.4079,65.2752,65.4079,7400.0
2013-02-26 10:50:00,73.91,74.02,73.91,74.01,3600.0,65.4079,65.5053,65.4079,65.4964,3600.0
2013-02-26 10:55:00,74.03,74.03,73.89,73.92,16100.0,65.5141,65.5141,65.3902,65.4168,16100.0
2013-02-26 11:00:00,73.89,73.89,73.77,73.8,27900.0,65.3902,65.3902,65.284,65.3106,27900.0
2013-02-26 11:05:00,73.79,73.79,73.66,73.7,13000.0,65.3017,65.3017,65.1867,65.2221,13000.0
2013-02-26 11:10:00,73.69,73.79,73.69,73.7,4700.0,65.2132,65.3017,65.2132,65.2221,4700.0
2013-02-26 11:15:00,73.74,73.83,73.73,73.79,6800.0,65.2575,65.3371,65.2486,65.3017,6800.0
2013-02-26 11:20:00,73.78,73.81,73.65,73.68,9500.0,65.2929,65.3194,65.1778,65.2044,9500.0
2013-02-26 11:25:00,73.75,73.77,73.67,73.68,9300.0,65.2663,65.284,65.1955,65.2044,9300.0
2013-02-26 11:30:00,73.7,73.79,73.7,73.76,81300.0,65.2221,65.3017,65.2221,65.2752,81300.0
2013-02-26 11:35:00,73.76,73.76,73.65,73.67,8900.0,65.2752,65.2752,65.1778,65.1955,8900.0
2013-02-26 11:40:00,73.66,73.67,73.56,73.56,5600.0,65.1867,65.1955,65.0982,65.0982,5600.0
2013-02-26 11:45:00,73.57,73.6,73.54,73.6,5900.0,65.1071,65.1336,65.0805,65.1336,5900.0
2013-02-26 11:50:00,73.64,73.68,73.63,73.66,8500.0,65.169,65.2044,65.1602,65.1867,8500.0
2013-02-26 11:55:00,73.66,73.71,73.65,73.68,5300.0,65.1867,65.2309,65.1778,65.2044,5300.0
2013-02-26 12:00:00,73.66,73.74,73.64,73.74,7000.0,65.1867,65.2575,65.169,65.2575,7000.0
2013-02-26 12:05:00,73.74,73.75,73.67,73.75,5800.0,65.2575,65.2663,65.1955,65.2663,5800.0
2013-02-26 12:10:00,73.75,73.75,73.69,73.71,7000.0,65.2663,65.2663,65.2132,65.2309,7000.0
2013-02-26 12:15:00,73.74,73.75,73.71,73.71,6200.0,65.2575,65.2663,65.2309,65.2309,6200.0
2013-02-26 12:20:00,73.66,73.75,73.66,73.74,9100.0,65.1867,65.2663,65.1867,65.2575,9100.0
2013-02-26 12:25:00,73.76,73.82,73.75,73.79,5300.0,65.2752,65.3283,65.2663,65.3017,5300.0
2013-02-26 12:30:00,73.77,73.88,73.76,73.87,10600.0,65.284,65.3814,65.2752,65.3725,10600.0
2013-02-26 12:35:00,73.87,73.95,73.87,73.95,3900.0,65.3725,65.4433,65.3725,65.4433,3900.0
2013-02-26 12:40:00,73.95,73.95,73.9,73.92,5100.0,65.4433,65.4433,65.3991,65.4168,5100.0
2013-02-26 12:45:00,73.91,73.91,73.86,73.88,3200.0,65.4079,65.4079,65.3637,65.3814,3200.0
2013-02-26 12:50:00,73.89,73.92,73.86,73.88,8000.0,65.3902,65.4168,65.3637,65.3814,8000.0
2013-02-26 12:55:00,73.89,73.95,73.88,73.91,7800.0,65.3902,65.4433,65.3814,65.4079,7800.0
2013-02-26 13:00:00,73.92,74.03,73.92,74.02,6800.0,65.4168,65.5141,65.4168,65.5053,6800.0
2013-02-26 13:05:00,74.01,74.01,73.93,73.94,7900.0,65.4964,65.4964,65.4256,65.4345,7900.0
2013-02-26 13:10:00,73.95,73.95,73.87,73.88,10900.0,65.4433,65.4433,65.3725,65.3814,10900.0
2013-02-26 13:15:00,73.89,73.92,73.82,73.82,8700.0,65.3902,65.4168,65.3283,65.3283,8700.0
2013-02-26 13:20:00,73.84,73.89,73.81,73.89,9600.0,65.346,65.3902,65.3194,65.3902,9600.0
2013-02-26 13:25:00,73.9,73.91,73.85,73.85,21800.0,65.3991,65.4079,65.3548,65.3548,21800.0
2013-02-26 13:30:00,73.86,73.94,73.86,73.91,7000.0,65.3637,65.4345,65.3637,65.4079,7000.0
2013-02-26 13:35:00,73.89,73.96,73.89,73.94,3700.0,65.3902,65.4522,65.3902,65.4345,3700.0
2013-02-26 13:40:00,73.93,74.02,73.92,73.99,12800.0,65.4256,65.5053,65.4168,65.4787,12800.0
2013-02-26 13:45:00,74.01,74.05,74.01,74.02,9400.0,65.4964,65.5318,65.4964,65.5053,9400.0
2013-02-26 13:50:00,74.05,74.13,74.05,74.13,4100.0,65.5318,65.6026,65.5318,65.6026,4100.0
2013-02-26 13:55:00,74.13,74.13,74.05,74.05,6500.0,65.6026,65.6026,65.5318,65.5318,6500.0
2013-02-26 14:00:00,74.06,74.12,74.03,74.11,4600.0,65.5407,65.5938,65.5141,65.5849,4600.0
2013-02-26 14:05:00,74.13,74.16,74.12,74.12,20000.0,65.6026,65.6292,65.5938,65.5938,20000.0
2013-02-26 14:10:00,74.12,74.14,74.09,74.14,4300.0,65.5938,65.6115,65.5672,65.6115,4300.0
2013-02-26 14:15:00,74.16,74.16,74.08,74.1,9900.0,65.6292,65.6292,65.5584,65.5761,9900.0
2013-02-26 14:20:00,74.1,74.17,74.1,74.16,9400.0,65.5761,65.638,65.5761,65.6292,9400.0
2013-02-26 14:25:00,74.18,74.2,74.13,74.18,3900.0,65.6469,65.6646,65.6026,65.6469,3900.0
2013-02-26 14:30:00,74.18,74.21,74.14,74.2,16900.0,65.6469,65.6734,65.6115,65.6646,16900.0
2013-02-26 14:35:00,74.22,74.24,74.17,74.19,8000.0,65.6823,65.7,65.638,65.6557,8000.0
2013-02-26 14:40:00,74.18,74.18,74.1,74.13,8500.0,65.6469,65.6469,65.5761,65.6026,8500.0
2013-02-26 14:45:00,74.13,74.14,74.06,74.1,15000.0,65.6026,65.6115,65.5407,65.5761,15000.0
2013-02-26 14:50:00,74.09,74.13,74.06,74.09,30000.0,65.5672,65.6026,65.5407,65.5672,30000.0
2013-02-26 14:55:00,74.09,74.17,74.09,74.13,8600.0,65.5672,65.638,65.5672,65.6026,8600.0
2013-02-26 15:00:00,74.13,74.2,74.13,74.14,11700.0,65.6026,65.6646,65.6026,65.6115,11700.0
2013-02-26 15:05:00,74.13,74.17,74.09,74.13,13400.0,65.6026,65.638,65.5672,65.6026,13400.0
2013-02-26 15:10:00,74.15,74.15,74.05,74.08,15100.0,65.6203,65.6203,65.5318,65.5584,15100.0
2013-02-26 15:15:00,74.07,74.12,74.05,74.08,9000.0,65.5495,65.5938,65.5318,65.5584,9000.0
2013-02-26 15:20:00,74.08,74.1,74.04,74.06,8400.0,65.5584,65.5761,65.523,65.5407,8400.0
2013-02-26 15:25:00,74.07,74.14,74.06,74.14,13600.0,65.5495,65.6115,65.5407,65.6115,13600.0
2013-02-26 15:30:00,74.14,74.14,74.07,74.12,28500.0,65.6115,65.6115,65.5495,65.5938,28500.0
2013-02-26 15:35:00,74.11,74.17,74.09,74.17,19300.0,65.5849,65.638,65.5672,65.638,19300.0
2013-02-26 15:40:00,74.17,74.28,74.17,74.24,16200.0,65.638,65.7354,65.638,65.7,16200.0
2013-02-26 15:45:00,74.21,74.25,74.2,74.23,22700.0,65.6734,65.7088,65.6646,65.6911,22700.0
2013-02-26 15:50:00,74.23,74.28,74.21,74.23,21900.0,65.6911,65.7354,65.6734,65.6911,21900.0
2013-02-26 15:55:00,74.22,74.22,74.15,74.18,10500.0,65.6823,65.6823,65.6203,65.6469,10500.0
2013-02-27 09:30:00,74.18,74.19,74.13,74.13,14200.0,65.6469,65.6557,65.6026,65.6026,14200.0
2013-02-27 09:35:00,74.21,74.29,74.2,74.29,1900.0,65.6734,65.7442,65.6646,65.7442,1900.0
2013-02-27 09:40:00,74.26,74.41,74.26,74.4,7300.0,65.7177,65.8504,65.7177,65.8416,7300.0
2013-02-27 09:45:00,74.4,74.4,74.33,74.36,1600.0,65.8416,65.8416,65.7796,65.8062,1600.0
2013-02-27 09:50:00,74.32,74.45,74.32,74.43,8700.0,65.7708,65.8858,65.7708,65.8681,8700.0
2013-02-27 09:55:00,74.42,74.44,74.4,74.4,600.0,65.8593,65.877,65.8416,65.8416,600.0
2013-02-27 10:00:00,74.41,74.5,74.4,74.42,11400.0,65.8504,65.9301,65.8416,65.8593,11400.0
2013-02-27 10:05:00,74.42,74.46,74.38,74.42,11600.0,65.8593,65.8947,65.8239,65.8593,11600.0
2013-02-27 10:10:00,74.43,74.49,74.43,74.48,12500.0,65.8681,65.9212,65.8681,65.9124,12500.0
2013-02-27 10:15:00,74.49,74.51,74.46,74.51,8800.0,65.9212,65.9389,65.8947,65.9389,8800.0
2013-02-27 10:20:00,74.51,74.68,74.5,74.67,22000.0,65.9389,66.0894,65.9301,66.0805,22000.0
2013-02-27 10:25:00,74.68,74.68,74.65,74.65,2600.0,66.0894,66.0894,66.0628,66.0628,2600.0
2013-02-27 10:30:00,74.65,74.68,74.65,74.68,9800.0,66.0628,66.0894,66.0628,66.0894,9800.0
2013-02-27 10:35:00,74.7,74.77,74.68,74.76,7900.0,66.1071,66.169,66.0894,66.1602,7900.0
2013-02-27 10:40:00,74.79,74.84,74.76,74.76,11800.0,66.1867,66.231,66.1602,66.1602,11800.0
2013-02-27 10:45:00,74.77,74.78,74.66,74.66,6200.0,66.169,66.1779,66.0717,66.0717,6200.0
2013-02-27 10:50:00,74.67,74.71,74.66,74.7,2800.0,66.0805,66.1159,66.0717,66.1071,2800.0
2013-02-27 10:55:00,74.7,74.73,74.7,74.71,6500.0,66.1071,66.1336,66.1071,66.1159,6500.0
2013-02-27 11:00:00,74.73,74.89,74.73,74.85,15600.0,66.1336,66.2752,66.1336,66.2398,15600.0
2013-02-27 11:05:00,74.85,74.85,74.81,74.84,7400.0,66.2398,66.2398,66.2044,66.231,7400.0
2013-02-27 11:10:00,74.87,74.93,74.85,74.92,12300.0,66.2575,66.3106,66.2398,66.3018,12300.0
2013-02-27 11:15:00,74.92,74.92,74.87,74.91,7000.0,66.3018,66.3018,66.2575,66.2929,7000.0
2013-02-27 11:20:00,74.93,74.94,74.85,74.87,4200.0,66.3106,66.3195,66.2398,66.2575,4200.0
2013-02-27 11:25:00,74.86,74.89,74.84,74.89,6800.0,66.2487,66.2752,66.231,66.2752,6800.0
2013-02-27 11:30:00,74.88,74.88,74.83,74.83,4200.0,66.2664,66.2664,66.2221,66.2221,4200.0
2013-02-27 11:35:00,74.82,74.88,74.82,74.88,3500.0,66.2133,66.2664,66.2133,66.2664,3500.0
2013-02-27 11:40:00,74.9,74.9,74.86,74.86,1700.0,66.2841,66.2841,66.2487,66.2487,1700.0
2013-02-27 11:45:00,74.89,74.91,74.87,74.89,2100.0,66.2752,66.2929,66.2575,66.2752,2100.0
2013-02-27 11:50:00,74.89,74.94,74.89,74.93,13300.0,66.2752,66.3195,66.2752,66.3106,13300.0
2013-02-27 11:55:00,74.91,74.93,74.87,74.89,5700.0,66.2929,66.3106,66.2575,66.2752,5700.0
2013-02-27 12:00:00,74.88,74.91,74.88,74.91,2000.0,66.2664,66.2929,66.2664,66.2929,2000.0
2013-02-27 12:05:00,74.92,74.99,74.92,74.98,7600.0,66.3018,66.3637,66.3018,66.3549,7600.0
2013-02-27 12:10:00,74.97,74.97,74.91,74.94,5600.0,66.346,66.346,66.2929,66.3195,5600.0
2013-02-27 12:15:00,74.94,74.98,74.94,74.96,5000.0,66.3195,66.3549,66.3195,66.3372,5000.0
2013-02-27 12:20:00,74.96,75.08,74.96,75.05,13200.0,66.3372,66.4434,66.3372,66.4168,13200.0
2013-02-27 12:25:00,75.03,75.05,75.02,75.03,9300.0,66.3991,66.4168,66.3903,66.3991,9300.0
2013-02-27 12:30:00,75.05,75.14,75.05,75.07,5400.0,66.4168,66.4965,66.4168,66.4345,5400.0
2013-02-27 12:35:00,75.07,75.1,75.02,75.03,7200.0,66.4345,66.4611,66.3903,66.3991,7200.0
2013-02-27 12:40:00,75.02,75.05,75.0,75.0,6100.0,66.3903,66.4168,66.3726,66.3726,6100.0
2013-02-27 12:45:00,75.0,75.03,74.98,74.98,8200.0,66.3726,66.3991,66.3549,66.3549,8200.0
2013-02-27 12:50:00,74.99,75.0,74.94,74.95,4600.0,66.3637,66.3726,66.3195,66.3283,4600.0
2013-02-27 12:55:00,74.94,75.06,74.93,75.01,14300.0,66.3195,66.4257,66.3106,66.3814,14300.0
2013-02-27 13:00:00,75.0,75.0,74.93,74.95,12700.0,66.3726,66.3726,66.3106,66.3283,12700.0
2013-02-27 13:05:00,74.96,74.98,74.94,74.96,12600.0,66.3372,66.3549,66.3195,66.3372,12600.0
2013-02-27 13:10:00,74.93,74.99,74.92,74.98,6900.0,66.3106,66.3637,66.3018,66.3549,6900.0
2013-02-27 13:15:00,75.0,75.0,74.97,74.98,12900.0,66.3726,66.3726,66.346,66.3549,12900.0
2013-02-27 13:20:00,74.98,75.0,74.97,74.98,4700.0,66.3549,66.3726,66.346,66.3549,4700.0
2013-02-27 13:25:00,74.98,75.0,74.97,75.0,14900.0,66.3549,66.3726,66.346,66.3726,14900.0
2013-02-27 13:30:00,75.01,75.04,75.01,75.03,4900.0,66.3814,66.408,66.3814,66.3991,4900.0
2013-02-27 13:35:00,75.03,75.09,75.02,75.09,4500.0,66.3991,66.4522,66.3903,66.4522,4500.0
2013-02-27 13:40:00,75.09,75.09,75.06,75.06,2800.0,66.4522,66.4522,66.4257,66.4257,2800.0
2013-02-27 13:45:00,75.06,75.06,74.99,74.99,7100.0,66.4257,66.4257,66.3637,66.3637,7100.0
2013-02-27 13:50:00,74.99,75.03,74.99,75.01,8300.0,66.3637,66.3991,66.3637,66.3814,8300.0
2013-02-27 13:55:00,75.01,75.04,75.0,75.02,5300.0,66.3814,66.408,66.3726,66.3903,5300.0
2013-02-27 14:00:00,75.03,75.04,75.02,75.03,12400.0,66.3991,66.408,66.3903,66.3991,12400.0
2013-02-27 14:05:00,75.03,75.05,75.02,75.04,17900.0,66.3991,66.4168,66.3903,66.408,17900.0
2013-02-27 14:10:00,75.06,75.14,75.06,75.13,14700.0,66.4257,66.4965,66.4257,66.4876,14700.0
2013-02-27 14:15:00,75.13,75.14,75.12,75.12,5700.0,66.4876,66.4965,66.4788,66.4788,5700.0
2013-02-27 14:20:00,75.12,75.18,75.12,75.17,12500.0,66.4788,66.5318,66.4788,66.523,12500.0
2013-02-27 14:25:00,75.17,75.2,75.14,75.15,6400.0,66.523,66.5495,66.4965,66.5053,6400.0
2013-02-27 14:30:00,75.14,75.16,75.14,75.16,2400.0,66.4965,66.5142,66.4965,66.5142,2400.0
2013-02-27 14:35:00,75.17,75.18,75.15,75.16,4800.0,66.523,66.5318,66.5053,66.5142,4800.0
2013-02-27 14:40:00,75.18,75.18,75.15,75.18,3300.0,66.5318,66.5318,66.5053,66.5318,3300.0
2013-02-27 14:45:00,75.21,75.26,75.2,75.26,11000.0,66.5584,66.6026,66.5495,66.6026,11000.0
2013-02-27 14:50:00,75.25,75.27,75.23,75.25,4000.0,66.5938,66.6115,66.5761,66.5938,4000.0
2013-02-27 14:55:00,75.25,75.3,75.23,75.3,13500.0,66.5938,66.638,66.5761,66.638,13500.0
2013-02-27 15:00:00,75.3,75.3,75.23,75.24,26600.0,66.638,66.638,66.5761,66.5849,26600.0
2013-02-27 15:05:00,75.24,75.26,75.22,75.25,8200.0,66.5849,66.6026,66.5672,66.5938,8200.0
2013-02-27 15:10:00,75.24,75.3,75.22,75.29,21100.0,66.5849,66.638,66.5672,66.6292,21100.0
2013-02-27 15:15:00,75.29,75.33,75.29,75.32,6100.0,66.6292,66.6646,66.6292,66.6557,6100.0
2013-02-27 15:20:00,75.33,75.35,75.32,75.34,14200.0,66.6646,66.6823,66.6557,66.6734,14200.0
2013-02-27 15:25:00,75.36,75.38,75.27,75.29,14300.0,66.6911,66.7088,66.6115,66.6292,14300.0
2013-02-27 15:30:00,75.28,75.32,75.28,75.32,7500.0,66.6203,66.6557,66.6203,66.6557,7500.0
2013-02-27 15:35:00,75.36,75.36,75.32,75.34,3300.0,66.6911,66.6911,66.6557,66.6734,3300.0
2013-02-27 15:40:00,75.36,75.36,75.28,75.3,14900.0,66.6911,66.6911,66.6203,66.638,14900.0
2013-02-27 15:45:00,75.3,75.31,75.21,75.22,14100.0,66.638,66.6469,66.5584,66.5672,14100.0
2013-02-27 15:50:00,75.22,75.25,75.2,75.22,8700.0,66.5672,66.5938,66.5495,66.5672,8700.0
2013-02-27 15:55:00,75.21,75.22,75.1,75.1,19100.0,66.5584,66.5672,66.4611,66.4611,19100.0
2013-02-28 09:30:00,75.14,75.17,75.08,75.14,22300.0,66.4965,66.523,66.4434,66.4965,22300.0
2013-02-28 09:35:00,75.18,75.33,75.18,75.32,11800.0,66.5318,66.6646,66.5318,66.6557,11800.0
2013-02-28 09:40:00,75.3,75.36,75.3,75.35,38500.0,66.638,66.6911,66.638,66.6823,38500.0
2013-02-28 09:45:00,75.35,75.45,75.31,75.45,5300.0,66.6823,66.7708,66.6469,66.7708,5300.0
2013-02-28 09:50:00,75.42,75.42,75.34,75.34,3000.0,66.7442,66.7442,66.6734,66.6734,3000.0
2013-02-28 09:55:00,75.35,75.35,75.3,75.34,1500.0,66.6823,66.6823,66.638,66.6734,1500.0
2013-02-28 10:00:00,75.37,75.39,75.21,75.21,4300.0,66.7,66.7177,66.5584,66.5584,4300.0
2013-02-28 10:05:00,75.24,75.32,75.24,75.32,10100.0,66.5849,66.6557,66.5849,66.6557,10100.0
2013-02-28 10:10:00,75.29,75.37,75.28,75.35,13200.0,66.6292,66.7,66.6203,66.6823,13200.0
2013-02-28 10:15:00,75.37,75.42,75.34,75.37,7800.0,66.7,66.7442,66.6734,66.7,7800.0
2013-02-28 10:20:00,75.37,75.4,75.31,75.32,9100.0,66.7,66.7265,66.6469,66.6557,9100.0
2013-02-28 10:25:00,75.31,75.35,75.28,75.33,15200.0,66.6469,66.6823,66.6203,66.6646,15200.0
2013-02-28 10:30:00,75.32,75.32,75.26,75.28,5800.0,66.6557,66.6557,66.6026,66.6203,5800.0
2013-02-28 10:35:00,75.3,75.31,75.26,75.26,2600.0,66.638,66.6469,66.6026,66.6026,2600.0
2013-02-28 10:40:00,75.26,75.26,75.19,75.22,4500.0,66.6026,66.6026,66.5407,66.5672,4500.0
2013-02-28 10:45:00,75.24,75.24,75.15,75.16,30900.0,66.5849,66.5849,66.5053,66.5142,30900.0
2013-02-28 10:50:00,75.16,75.19,75.15,75.16,5300.0,66.5142,66.5407,66.5053,66.5142,5300.0
2013-02-28 10:55:00,75.16,75.16,75.12,75.15,3000.0,66.5142,66.5142,66.4788,66.5053,3000.0
2013-02-28 11:00:00,75.15,75.21,75.15,75.21,2100.0,66.5053,66.5584,66.5053,66.5584,2100.0
2013-02-28 11:05:00,75.24,75.3,75.24,75.28,7700.0,66.5849,66.638,66.5849,66.6203,7700.0
2013-02-28 11:10:00,75.31,75.33,75.29,75.3,5200.0,66.6469,66.6646,66.6292,66.638,5200.0
2013-02-28 11:15:00,75.3,75.31,75.29,75.31,2800.0,66.638,66.6469,66.6292,66.6469,2800.0
2013-02-28 11:20:00,75.3,75.34,75.28,75.32,4300.0,66.638,66.6734,66.6203,66.6557,4300.0
2013-02-28 11:25:00,75.32,75.34,75.3,75.34,2600.0,66.6557,66.6734,66.638,66.6734,2600.0
2013-02-28 11:30:00,75.35,75.35,75.3,75.31,6700.0,66.6823,66.6823,66.638,66.6469,6700.0
2013-02-28 11:35:00,75.3,75.3,75.22,75.22,2400.0,66.638,66.638,66.5672,66.5672,2400.0
2013-02-28 11:40:00,75.23,75.27,75.22,75.27,4600.0,66.5761,66.6115,66.5672,66.6115,4600.0
2013-02-28 11:45:00,75.28,75.29,75.26,75.28,9400.0,66.6203,66.6292,66.6026,66.6203,9400.0
2013-02-28 11:50:00,75.29,75.29,75.28,75.28,3300.0,66.6292,66.6292,66.6203,66.6203,3300.0
2013-02-28 11:55:00,75.25,75.28,75.23,75.27,8000.0,66.5938,66.6203,66.5761,66.6115,8000.0
2013-02-28 12:00:00,75.27,75.31,75.26,75.29,6000.0,66.6115,66.6469,66.6026,66.6292,6000.0
2013-02-28 12:05:00,75.29,75.31,75.27,75.3,10700.0,66.6292,66.6469,66.6115,66.638,10700.0
2013-02-28 12:10:00,75.28,75.29,75.24,75.24,5800.0,66.6203,66.6292,66.5849,66.5849,5800.0
2013-02-28 12:15:00,75.26,75.27,75.25,75.27,4500.0,66.6026,66.6115,66.5938,66.6115,4500.0
2013-02-28 12:20:00,75.29,75.33,75.29,75.33,4800.0,66.6292,66.6646,66.6292,66.6646,4800.0
2013-02-28 12:25:00,75.31,75.31,75.28,75.29,6600.0,66.6469,66.6469,66.6203,66.6292,6600.0
2013-02-28 12:30:00,75.3,75.32,75.28,75.32,2300.0,66.638,66.6557,66.6203,66.6557,2300.0
2013-02-28 12:35:00,75.33,75.35,75.33,75.34,1800.0,66.6646,66.6823,66.6646,66.6734,1800.0
2013-02-28 12:40:00,75.33,75.38,75.33,75.38,2900.0,66.6646,66.7088,66.6646,66.7088,2900.0
2013-02-28 12:45:00,75.38,75.39,75.38,75.39,1000.0,66.7088,66.7177,66.7088,66.7177,1000.0
2013-02-28 12:50:00,75.38,75.39,75.36,75.37,4900.0,66.7088,66.7177,66.6911,66.7,4900.0
2013-02-28 12:55:00,75.36,75.36,75.35,75.35,5900.0,66.6911,66.6911,66.6823,66.6823,5900.0
2013-02-28 13:00:00,75.34,75.38,75.34,75.38,2800.0,66.6734,66.7088,66.6734,66.7088,2800.0
2013-02-28 13:05:00,75.37,75.37,75.35,75.37,11200.0,66.7,66.7,66.6823,66.7,11200.0
2013-02-28 13:10:00,75.37,75.38,75.35,75.38,4400.0,66.7,66.7088,66.6823,66.7088,4400.0
2013-02-28 13:15:00,75.37,75.44,75.35,75.44,5700.0,66.7,66.7619,66.6823,66.7619,5700.0
2013-02-28 13:20:00,75.43,75.49,75.41,75.48,24700.0,66.7531,66.8062,66.7354,66.7973,24700.0
2013-02-28 13:25:00,75.5,75.55,75.5,75.52,7800.0,66.815,66.8593,66.815,66.8327,7800.0
2013-02-28 13:30:00,75.52,75.53,75.47,75.48,13700.0,66.8327,66.8416,66.7885,66.7973,13700.0
2013-02-28 13:35:00,75.51,75.53,75.49,75.49,19600.0,66.8239,66.8416,66.8062,66.8062,19600.0
2013-02-28 13:40:00,75.47,75.5,75.47,75.5,5100.0,66.7885,66.815,66.7885,66.815,5100.0
2013-02-28 13:45:00,75.47,75.53,75.47,75.53,4900.0,66.7885,66.8416,66.7885,66.8416,4900.0
2013-02-28 13:50:00,75.54,75.54,75.51,75.53,2400.0,66.8504,66.8504,66.8239,66.8416,2400.0
2013-02-28 13:55:00,75.56,75.57,75.5,75.52,8800.0,66.8681,66.877,66.815,66.8327,8800.0
2013-02-28 14:00:00,75.52,75.54,75.52,75.53,800.0,66.8327,66.8504,66.8327,66.8416,800.0
2013-02-28 14:05:00,75.52,75.57,75.51,75.56,4600.0,66.8327,66.877,66.8239,66.8681,4600.0
2013-02-28 14:10:00,75.57,75.59,75.56,75.59,9500.0,66.877,66.8947,66.8681,66.8947,9500.0
2013-02-28 14:15:00,75.59,75.6,75.58,75.58,5500.0,66.8947,66.9035,66.8858,66.8858,5500.0
2013-02-28 14:20:00,75.59,75.61,75.59,75.6,4600.0,66.8947,66.9124,66.8947,66.9035,4600.0
2013-02-28 14:25:00,75.61,75.61,75.58,75.58,9600.0,66.9124,66.9124,66.8858,66.8858,9600.0
2013-02-28 14:30:00,75.59,75.63,75.52,75.53,46300.0,66.8947,66.9301,66.8327,66.8416,46300.0
2013-02-28 14:35:00,75.51,75.51,75.49,75.5,5800.0,66.8239,66.8239,66.8062,66.815,5800.0
2013-02-28 14:40:00,75.5,75.5,75.46,75.47,9700.0,66.815,66.815,66.7796,66.7885,9700.0
2013-02-28 14:45:00,75.48,75.48,75.44,75.47,3400.0,66.7973,66.7973,66.7619,66.7885,3400.0
2013-02-28 14:50:00,75.47,75.48,75.43,75.47,4400.0,66.7885,66.7973,66.7531,66.7885,4400.0
2013-02-28 14:55:00,75.48,75.49,75.46,75.48,6000.0,66.7973,66.8062,66.7796,66.7973,6000.0
2013-02-28 15:00:00,75.46,75.46,75.43,75.44,8600.0,66.7796,66.7796,66.7531,66.7619,8600.0
2013-02-28 15:05:00,75.43,75.43,75.37,75.37,6200.0,66.7531,66.7531,66.7,66.7,6200.0
2013-02-28 15:10:00,75.38,75.39,75.31,75.32,6400.0,66.7088,66.7177,66.6469,66.6557,6400.0
2013-02-28 15:15:00,75.31,75.33,75.3,75.33,9100.0,66.6469,66.6646,66.638,66.6646,9100.0
2013-02-28 15:20:00,75.34,75.38,75.32,75.36,12500.0,66.6734,66.7088,66.6557,66.6911,12500.0
2013-02-28 15:25:00,75.37,75.4,75.33,75.37,6500.0,66.7,66.7265,66.6646,66.7,6500.0
2013-02-28 15:30:00,75.37,75.39,75.34,75.38,10800.0,66.7,66.7177,66.6734,66.7088,10800.0
2013-02-28 15:35:00,75.37,75.39,75.34,75.39,15700.0,66.7,66.7177,66.6734,66.7177,15700.0
2013-02-28 15:40:00,75.38,75.38,75.29,75.31,7500.0,66.7088,66.7088,66.6292,66.6469,7500.0
2013-02-28 15:45:00,75.31,75.37,75.27,75.32,7600.0,66.6469,66.7,66.6115,66.6557,7600.0
2013-02-28 15:50:00,75.32,75.33,75.25,75.25,6800.0,66.6557,66.6646,66.5938,66.5938,6800.0
2013-02-28 15:55:00,75.24,75.25,75.03,75.03,17900.0,66.5849,66.5938,66.3991,66.3991,17900.0
2013-03-01 09:30:00,74.82,74.83,74.66,74.69,20100.0,66.2133,66.2221,66.0717,66.0982,20100.0
2013-03-01 09:35:00,74.68,74.68,74.49,74.49,13900.0,66.0894,66.0894,65.9212,65.9212,13900.0
2013-03-01 09:40:00,74.48,74.55,74.42,74.54,2900.0,65.9124,65.9743,65.8593,65.9655,2900.0
2013-03-01 09:45:00,74.53,74.64,74.5,74.63,7500.0,65.9566,66.054,65.9301,66.0451,7500.0
2013-03-01 09:50:00,74.63,74.66,74.59,74.66,6100.0,66.0451,66.0717,66.0097,66.0717,6100.0
2013-03-01 09:55:00,74.68,74.68,74.64,74.65,28200.0,66.0894,66.0894,66.054,66.0628,28200.0
2013-03-01 10:00:00,74.67,74.82,74.67,74.76,12000.0,66.0805,66.2133,66.0805,66.1602,12000.0
2013-03-01 10:05:00,74.78,74.93,74.76,74.91,16400.0,66.1779,66.3106,66.1602,66.2929,16400.0
2013-03-01 10:10:00,74.91,74.92,74.86,74.88,4700.0,66.2929,66.3018,66.2487,66.2664,4700.0
2013-03-01 10:15:00,74.87,74.87,74.77,74.77,10300.0,66.2575,66.2575,66.169,66.169,10300.0
2013-03-01 10:20:00,74.77,74.77,74.7,74.75,9300.0,66.169,66.169,66.1071,66.1513,9300.0
2013-03-01 10:25:00,74.76,74.8,74.74,74.8,7400.0,66.1602,66.1956,66.1425,66.1956,7400.0
2013-03-01 10:30:00,74.84,74.96,74.82,74.91,9400.0,66.231,66.3372,66.2133,66.2929,9400.0
2013-03-01 10:35:00,74.92,74.98,74.92,74.94,6800.0,66.3018,66.3549,66.3018,66.3195,6800.0
2013-03-01 10:40:00,74.94,75.07,74.94,75.05,11700.0,66.3195,66.4345,66.3195,66.4168,11700.0
2013-03-01 10:45:00,75.04,75.04,74.99,74.99,5200.0,66.408,66.408,66.3637,66.3637,5200.0
2013-03-01 10:50:00,74.98,75.09,74.98,75.09,3700.0,66.3549,66.4522,66.3549,66.4522,3700.0
2013-03-01 10:55:00,75.09,75.16,75.08,75.16,12100.0,66.4522,66.5142,66.4434,66.5142,12100.0
2013-03-01 11:00:00,75.17,75.24,75.16,75.18,10800.0,66.523,66.5849,66.5142,66.5318,10800.0
2013-03-01 11:05:00,75.17,75.23,75.15,75.18,6500.0,66.523,66.5761,66.5053,66.5318,6500.0
2013-03-01 11:10:00,75.17,75.17,75.14,75.14,5200.0,66.523,66.523,66.4965,66.4965,5200.0
2013-03-01 11:15:00,75.09,75.09,75.01,75.03,10000.0,66.4522,66.4522,66.3814,66.3991,10000.0
2013-03-01 11:20:00,75.03,75.09,75.01,75.08,11700.0,66.3991,66.4522,66.3814,66.4434,11700.0
2013-03-01 11:25:00,75.09,75.13,75.04,75.04,15900.0,66.4522,66.4876,66.408,66.408,15900.0
2013-03-01 11:30:00,75.03,75.07,75.0,75.07,9000.0,66.3991,66.4345,66.3726,66.4345,9000.0
2013-03-01 11:35:00,75.02,75.08,75.0,75.03,5200.0,66.3903,66.4434,66.3726,66.3991,5200.0
2013-03-01 11:40:00,74.98,74.98,74.87,74.9,4800.0,66.3549,66.3549,66.2575,66.2841,4800.0
2013-03-01 11:45:00,74.95,74.95,74.88,74.9,9900.0,66.3283,66.3283,66.2664,66.2841,9900.0
2013-03-01 11:50:00,74.9,74.94,74.88,74.89,6900.0,66.2841,66.3195,66.2664,66.2752,6900.0
2013-03-01 11:55:00,74.91,74.99,74.9,74.99,4100.0,66.2929,66.3637,66.2841,66.3637,4100.0
2013-03-01 12:00:00,75.0,75.11,75.0,75.11,6900.0,66.3726,66.4699,66.3726,66.4699,6900.0
2013-03-01 12:05:00,75.1,75.12,75.09,75.12,6500.0,66.4611,66.4788,66.4522,66.4788,6500.0
2013-03-01 12:10:00,75.14,75.15,75.12,75.13,2300.0,66.4965,66.5053,66.4788,66.4876,2300.0
2013-03-01 12:15:00,75.11,75.25,75.11,75.23,4300.0,66.4699,66.5938,66.4699,66.5761,4300.0
2013-03-01 12:20:00,75.24,75.28,75.19,75.25,7300.0,66.5849,66.6203,66.5407,66.5938,7300.0
2013-03-01 12:25:00,75.27,75.28,75.22,75.22,4100.0,66.6115,66.6203,66.5672,66.5672,4100.0
2013-03-01 12:30:00,75.23,75.3,75.22,75.23,3800.0,66.5761,66.638,66.5672,66.5761,3800.0
2013-03-01 12:35:00,75.2,75.27,75.2,75.26,5400.0,66.5495,66.6115,66.5495,66.6026,5400.0
2013-03-01 12:40:00,75.26,75.29,75.24,75.25,2700.0,66.6026,66.6292,66.5849,66.5938,2700.0
2013-03-01 12:45:00,75.24,75.24,75.22,75.23,700.0,66.5849,66.5849,66.5672,66.5761,700.0
2013-03-01 12:50:00,75.23,75.27,75.23,75.25,2900.0,66.5761,66.6115,66.5761,66.5938,2900.0
2013-03-01 12:55:00,75.26,75.31,75.26,75.3,5300.0,66.6026,66.6469,66.6026,66.638,5300.0
2013-03-01 13:00:00,75.29,75.31,75.28,75.3,2100.0,66.6292,66.6469,66.6203,66.638,2100.0
2013-03-01 13:05:00,75.3,75.3,75.2,75.21,1400.0,66.638,66.638,66.5495,66.5584,1400.0
2013-03-01 13:10:00,75.2,75.27,75.2,75.24,6100.0,66.5495,66.6115,66.5495,66.5849,6100.0
2013-03-01 13:15:00,75.27,75.28,75.21,75.23,3600.0,66.6115,66.6203,66.5584,66.5761,3600.0
2013-03-01 13:20:00,75.23,75.28,75.19,75.28,13600.0,66.5761,66.6203,66.5407,66.6203,13600.0
2013-03-01 13:25:00,75.23,75.24,75.22,75.24,3800.0,66.5761,66.5849,66.5672,66.5849,3800.0
2013-03-01 13:30:00,75.26,75.26,75.16,75.19,7300.0,66.6026,66.6026,66.5142,66.5407,7300.0
2013-03-01 13:35:00,75.18,75.2,75.16,75.2,6900.0,66.5318,66.5495,66.5142,66.5495,6900.0
2013-03-01 13:40:00,75.22,75.22,75.17,75.18,4500.0,66.5672,66.5672,66.523,66.5318,4500.0
2013-03-01 13:45:00,75.18,75.18,75.12,75.12,4700.0,66.5318,66.5318,66.4788,66.4788,4700.0
2013-03-01 13:50:00,75.1,75.13,75.09,75.12,5000.0,66.4611,66.4876,66.4522,66.4788,5000.0
2013-03-01 13:55:00,75.14,75.19,75.14,75.18,4900.0,66.4965,66.5407,66.4965,66.5318,4900.0
2013-03-01 14:00:00,75.19,75.25,75.19,75.25,5900.0,66.5407,66.5938,66.5407,66.5938,5900.0
2013-03-01 14:05:00,75.25,75.29,75.25,75.26,11700.0,66.5938,66.6292,66.5938,66.6026,11700.0
2013-03-01 14:10:00,75.25,75.28,75.24,75.26,14900.0,66.5938,66.6203,66.5849,66.6026,14900.0
2013-03-01 14:15:00,75.26,75.28,75.24,75.28,13100.0,66.6026,66.6203,66.5849,66.6203,13100.0
2013-03-01 14:20:00,75.28,75.31,75.19,75.2,13500.0,66.6203,66.6469,66.5407,66.5495,13500.0
2013-03-01 14:25:00,75.19,75.19,75.16,75.18,12300.0,66.5407,66.5407,66.5142,66.5318,12300.0
2013-03-01 14:30:00,75.2,75.22,75.2,75.21,5300.0,66.5495,66.5672,66.5495,66.5584,5300.0
2013-03-01 14:35:00,75.22,75.26,75.2,75.2,25100.0,66.5672,66.6026,66.5495,66.5495,25100.0
2013-03-01 14:40:00,75.19,75.24,75.19,75.22,8600.0,66.5407,66.5849,66.5407,66.5672,8600.0
2013-03-01 14:45:00,75.22,75.22,75.14,75.14,7800.0,66.5672,66.5672,66.4965,66.4965,7800.0
2013-03-01 14:50:00,75.13,75.16,75.11,75.16,8500.0,66.4876,66.5142,66.4699,66.5142,8500.0
2013-03-01 14:55:00,75.17,75.2,75.12,75.2,10000.0,66.523,66.5495,66.4788,66.5495,10000.0
2013-03-01 15:00:00,75.19,75.24,75.18,75.21,5400.0,66.5407,66.5849,66.5318,66.5584,5400.0
2013-03-01 15:05:00,75.19,75.26,75.18,75.23,9200.0,66.5407,66.6026,66.5318,66.5761,9200.0
2013-03-01 15:10:00,75.23,75.26,75.2,75.21,10200.0,66.5761,66.6026,66.5495,66.5584,10200.0
2013-03-01 15:15:00,75.22,75.24,75.2,75.21,5900.0,66.5672,66.5849,66.5495,66.5584,5900.0
2013-03-01 15:20:00,75.2,75.23,75.18,75.2,5100.0,66.5495,66.5761,66.5318,66.5495,5100.0
2013-03-01 15:25:00,75.2,75.24,75.19,75.19,13200.0,66.5495,66.5849,66.5407,66.5407,13200.0
2013-03-01 15:30:00,75.19,75.23,75.19,75.22,6800.0,66.5407,66.5761,66.5407,66.5672,6800.0
2013-03-01 15:35:00,75.21,75.25,75.2,75.23,7500.0,66.5584,66.5938,66.5495,66.5761,7500.0
2013-03-01 15:40:00,75.24,75.24,75.12,75.13,6000.0,66.5849,66.5849,66.4788,66.4876,6000.0
2013-03-01 15:45:00,75.15,75.25,75.15,75.25,14800.0,66.5053,66.5938,66.5053,66.5938,14800.0
2013-03-01 15:50:00,75.25,75.27,75.18,75.18,15500.0,66.5938,66.6115,66.5318,66.5318,15500.0
2013-03-01 15:55:00,75.19,75.21,75.15,75.21,8100.0,66.5407,66.5584,66.5053,66.5584,8100.0
2013-03-04 09:30:00,75.06,75.06,74.98,75.05,15400.0,66.4257,66.4257,66.3549,66.4168,15400.0
2013-03-04 09:35:00,75.05,75.06,75.0,75.05,5500.0,66.4168,66.4257,66.3726,66.4168,5500.0
2013-03-04 09:40:00,75.1,75.16,75.1,75.13,8400.0,66.4611,66.5142,66.4611,66.4876,8400.0
2013-03-04 09:45:00,75.1,75.17,75.09,75.16,3100.0,66.4611,66.523,66.4522,66.5142,3100.0
2013-03-04 09:50:00,75.13,75.13,75.12,75.13,1300.0,66.4876,66.4876,66.4788,66.4876,1300.0
2013-03-04 09:55:00,75.2,75.2,75.14,75.14,7300.0,66.5495,66.5495,66.4965,66.4965,7300.0
2013-03-04 10:00:00,75.15,75.21,75.15,75.18,3700.0,66.5053,66.5584,66.5053,66.5318,3700.0
2013-03-04 10:05:00,75.19,75.21,75.17,75.21,1600.0,66.5407,66.5584,66.523,66.5584,1600.0
2013-03-04 10:10:00,75.19,75.19,75.08,75.1,1800.0,66.5407,66.5407,66.4434,66.4611,1800.0
2013-03-04 10:15:00,75.09,75.13,75.09,75.13,700.0,66.4522,66.4876,66.4522,66.4876,700.0
2013-03-04 10:20:00,75.12,75.12,75.08,75.1,6700.0,66.4788,66.4788,66.4434,66.4611,6700.0
2013-03-04 10:25:00,75.09,75.1,75.08,75.08,3200.0,66.4522,66.4611,66.4434,66.4434,3200.0
2013-03-04 10:30:00,75.08,75.12,75.08,75.11,2800.0,66.4434,66.4788,66.4434,66.4699,2800.0
2013-03-04 10:35:00,75.1,75.1,75.03,75.06,4700.0,66.4611,66.4611,66.3991,66.4257,4700.0
2013-03-04 10:40:00,75.11,75.2,75.11,75.15,7900.0,66.4699,66.5495,66.4699,66.5053,7900.0
2013-03-04 10:45:00,75.17,75.2,75.17,75.19,6200.0,66.523,66.5495,66.523,66.5407,6200.0
2013-03-04 10:50:00,75.2,75.23,75.18,75.21,13600.0,66.5495,66.5761,66.5318,66.5584,13600.0
2013-03-04 10:55:00,75.16,75.19,75.13,75.18,55700.0,66.5142,66.5407,66.4876,66.5318,55700.0
2013-03-04 11:00:00,75.18,75.18,75.12,75.17,2800.0,66.5318,66.5318,66.4788,66.523,2800.0
2013-03-04 11:05:00,75.18,75.18,75.11,75.11,10100.0,66.5318,66.5318,66.4699,66.4699,10100.0
2013-03-04 11:10:00,75.12,75.16,75.11,75.12,8700.0,66.4788,66.5142,66.4699,66.4788,8700.0
2013-03-04 11:15:00,75.13,75.24,75.1,75.24,7000.0,66.4876,66.5849,66.4611,66.5849,7000.0
2013-03-04 11:20:00,75.23,75.23,75.19,75.2,2800.0,66.5761,66.5761,66.5407,66.5495,2800.0
2013-03-04 11:25:00,75.23,75.28,75.22,75.24,24900.0,66.5761,66.6203,66.5672,66.5849,24900.0
2013-03-04 11:30:00,75.24,75.27,75.2,75.2,11300.0,66.5849,66.6115,66.5495,66.5495,11300.0
2013-03-04 11:35:00,75.2,75.25,75.2,75.24,4100.0,66.5495,66.5938,66.5495,66.5849,4100.0
2013-03-04 11:40:00,75.25,75.25,75.19,75.21,4800.0,66.5938,66.5938,66.5407,66.5584,4800.0
2013-03-04 11:45:00,75.21,75.23,75.2,75.21,2600.0,66.5584,66.5761,66.5495,66.5584,2600.0
2013-03-04 11:50:00,75.23,75.26,75.21,75.22,11600.0,66.5761,66.6026,66.5584,66.5672,11600.0
2013-03-04 11:55:00,75.24,75.26,75.2,75.22,6100.0,66.5849,66.6026,66.5495,66.5672,6100.0
2013-03-04 12:00:00,75.23,75.23,75.18,75.18,4100.0,66.5761,66.5761,66.5318,66.5318,4100.0
2013-03-04 12:05:00,75.16,75.18,75.15,75.17,4000.0,66.5142,66.5318,66.5053,66.523,4000.0
2013-03-04 12:10:00,75.13,75.16,75.13,75.16,3000.0,66.4876,66.5142,66.4876,66.5142,3000.0
2013-03-04 12:15:00,75.15,75.15,75.07,75.08,8700.0,66.5053,66.5053,66.4345,66.4434,8700.0
2013-03-04 12:20:00,75.03,75.05,75.03,75.03,2600.0,66.3991,66.4168,66.3991,66.3991,2600.0
2013-03-04 12:25:00,75.01,75.02,74.99,74.99,2400.0,66.3814,66.3903,66.3637,66.3637,2400.0
2013-03-04 12:30:00,74.97,74.98,74.92,74.93,7000.0,66.346,66.3549,66.3018,66.3106,7000.0
2013-03-04 12:35:00,74.93,74.96,74.91,74.95,2500.0,66.3106,66.3372,66.2929,66.3283,2500.0
2013-03-04 12:40:00,74.96,75.02,74.96,75.02,5300.0,66.3372,66.3903,66.3372,66.3903,5300.0
2013-03-04 12:45:00,75.02,75.03,75.01,75.01,10000.0,66.3903,66.3991,66.3814,66.3814,10000.0
2013-03-04 12:50:00,75.02,75.07,75.02,75.06,3900.0,66.3903,66.4345,66.3903,66.4257,3900.0
2013-03-04 12:55:00,75.05,75.09,75.04,75.09,5200.0,66.4168,66.4522,66.408,66.4522,5200.0
2013-03-04 13:00:00,75.04,75.06,75.04,75.05,3200.0,66.408,66.4257,66.408,66.4168,3200.0
2013-03-04 13:05:00,75.07,75.07,75.0,75.03,5600.0,66.4345,66.4345,66.3726,66.3991,5600.0
2013-03-04 13:10:00,75.03,75.03,75.03,75.03,1000.0,66.3991,66.3991,66.3991,66.3991,1000.0
2013-03-04 13:15:00,75.09,75.11,75.09,75.11,1900.0,66.4522,66.4699,66.4522,66.4699,1900.0
2013-03-04 13:20:00,75.12,75.24,75.12,75.23,11300.0,66.4788,66.5849,66.4788,66.5761,11300.0
2013-03-04 13:25:00,75.23,75.27,75.21,75.27,2400.0,66.5761,66.6115,66.5584,66.6115,2400.0
2013-03-04 13:30:00,75.28,75.29,75.23,75.26,24600.0,66.6203,66.6292,66.5761,66.6026,24600.0
2013-03-04 13:35:00,75.24,75.27,75.23,75.23,2800.0,66.5849,66.6115,66.5761,66.5761,2800.0
2013-03-04 13:40:00,75.23,75.29,75.23,75.27,14700.0,66.5761,66.6292,66.5761,66.6115,14700.0
2013-03-04 13:45:00,75.27,75.3,75.27,75.29,10000.0,66.6115,66.638,66.6115,66.6292,10000.0
2013-03-04 13:50:00,75.28,75.31,75.28,75.31,8000.0,66.6203,66.6469,66.6203,66.6469,8000.0
2013-03-04 13:55:00,75.28,75.29,75.24,75.28,21100.0,66.6203,66.6292,66.5849,66.6203,21100.0
2013-03-04 14:00:00,75.27,75.29,75.26,75.27,4000.0,66.6115,66.6292,66.6026,66.6115,4000.0
2013-03-04 14:05:00,75.26,75.31,75.26,75.28,19600.0,66.6026,66.6469,66.6026,66.6203,19600.0
2013-03-04 14:10:00,75.27,75.27,75.2,75.25,7700.0,66.6115,66.6115,66.5495,66.5938,7700.0
2013-03-04 14:15:00,75.25,75.25,75.22,75.24,6800.0,66.5938,66.5938,66.5672,66.5849,6800.0
2013-03-04 14:20:00,75.24,75.28,75.24,75.26,4000.0,66.5849,66.6203,66.5849,66.6026,4000.0
2013-03-04 14:25:00,75.29,75.41,75.29,75.4,20700.0,66.6292,66.7354,66.6292,66.7265,20700.0
2013-03-04 14:30:00,75.4,75.41,75.37,75.39,6900.0,66.7265,66.7354,66.7,66.7177,6900.0
2013-03-04 14:35:00,75.39,75.42,75.38,75.41,3700.0,66.7177,66.7442,66.7088,66.7354,3700.0
2013-03-04 14:40:00,75.42,75.44,75.37,75.44,11700.0,66.7442,66.7619,66.7,66.7619,11700.0
2013-03-04 14:45:00,75.44,75.48,75.43,75.45,6200.0,66.7619,66.7973,66.7531,66.7708,6200.0
2013-03-04 14:50:00,75.47,75.51,75.45,75.49,7000.0,66.7885,66.8239,66.7708,66.8062,7000.0
2013-03-04 14:55:00,75.49,75.54,75.49,75.51,10300.0,66.8062,66.8504,66.8062,66.8239,10300.0
2013-03-04 15:00:00,75.51,75.52,75.46,75.47,10200.0,66.8239,66.8327,66.7796,66.7885,10200.0
2013-03-04 15:05:00,75.47,75.5,75.47,75.48,2800.0,66.7885,66.815,66.7885,66.7973,2800.0
2013-03-04 15:10:00,75.46,75.5,75.45,75.47,74100.0,66.7796,66.815,66.7708,66.7885,74100.0
2013-03-04 15:15:00,75.47,75.49,75.44,75.44,17700.0,66.7885,66.8062,66.7619,66.7619,17700.0
2013-03-04 15:20:00,75.43,75.46,75.42,75.45,17900.0,66.7531,66.7796,66.7442,66.7708,17900.0
2013-03-04 15:25:00,75.45,75.5,75.44,75.48,17300.0,66.7708,66.815,66.7619,66.7973,17300.0
2013-03-04 15:30:00,75.49,75.51,75.45,75.51,18400.0,66.8062,66.8239,66.7708,66.8239,18400.0
2013-03-04 15:35:00,75.52,75.52,75.44,75.48,20100.0,66.8327,66.8327,66.7619,66.7973,20100.0
2013-03-04 15:40:00,75.49,75.49,75.46,75.48,12300.0,66.8062,66.8062,66.7796,66.7973,12300.0
2013-03-04 15:45:00,75.49,75.51,75.47,75.5,6800.0,66.8062,66.8239,66.7885,66.815,6800.0
2013-03-04 15:50:00,75.5,75.52,75.49,75.51,14000.0,66.815,66.8327,66.8062,66.8239,14000.0
2013-03-04 15:55:00,75.5,75.56,75.48,75.56,10700.0,66.815,66.8681,66.7973,66.8681,10700.0
2013-03-05 09:30:00,75.95,76.03,75.93,76.03,22700.0,67.2133,67.2841,67.1956,67.2841,22700.0
2013-03-05 09:35:00,76.04,76.17,76.04,76.17,7900.0,67.2929,67.408,67.2929,67.408,7900.0
2013-03-05 09:40:00,76.18,76.18,76.08,76.09,1300.0,67.4168,67.4168,67.3283,67.3372,1300.0
2013-03-05 09:45:00,76.11,76.11,76.07,76.1,2100.0,67.3549,67.3549,67.3195,67.346,2100.0
2013-03-05 09:50:00,76.11,76.15,76.11,76.15,1300.0,67.3549,67.3903,67.3549,67.3903,1300.0
2013-03-05 09:55:00,76.17,76.2,76.13,76.13,2800.0,67.408,67.4345,67.3726,67.3726,2800.0
2013-03-05 10:00:00,76.18,76.25,76.17,76.2,4000.0,67.4168,67.4788,67.408,67.4345,4000.0
2013-03-05 10:05:00,76.2,76.21,76.15,76.19,9500.0,67.4345,67.4434,67.3903,67.4257,9500.0
2013-03-05 10:10:00,76.18,76.22,76.13,76.18,9100.0,67.4168,67.4522,67.3726,67.4168,9100.0
2013-03-05 10:15:00,76.2,76.25,76.2,76.23,10400.0,67.4345,67.4788,67.4345,67.4611,10400.0
2013-03-05 10:20:00,76.23,76.28,76.22,76.22,8400.0,67.4611,67.5053,67.4522,67.4522,8400.0
2013-03-05 10:25:00,76.23,76.3,76.21,76.27,27500.0,67.4611,67.523,67.4434,67.4965,27500.0
2013-03-05 10:30:00,76.28,76.35,76.27,76.34,2300.0,67.5053,67.5673,67.4965,67.5584,2300.0
2013-03-05 10:35:00,76.34,76.38,76.33,76.37,1800.0,67.5584,67.5938,67.5496,67.585,1800.0
2013-03-05 10:40:00,76.35,76.4,76.34,76.4,8600.0,67.5673,67.6115,67.5584,67.6115,8600.0
2013-03-05 10:45:00,76.4,76.41,76.37,76.4,15100.0,67.6115,67.6204,67.585,67.6115,15100.0
2013-03-05 10:50:00,76.4,76.4,76.37,76.37,4600.0,67.6115,67.6115,67.585,67.585,4600.0
2013-03-05 10:55:00,76.37,76.4,76.35,76.35,10900.0,67.585,67.6115,67.5673,67.5673,10900.0
2013-03-05 11:00:00,76.33,76.33,76.28,76.28,2200.0,67.5496,67.5496,67.5053,67.5053,2200.0
2013-03-05 11:05:00,76.28,76.36,76.28,76.36,1500.0,67.5053,67.5761,67.5053,67.5761,1500.0
2013-03-05 11:10:00,76.36,76.42,76.36,76.41,2900.0,67.5761,67.6292,67.5761,67.6204,2900.0
2013-03-05 11:15:00,76.42,76.42,76.37,76.4,2100.0,67.6292,67.6292,67.585,67.6115,2100.0
2013-03-05 11:20:00,76.38,76.38,76.34,76.37,4300.0,67.5938,67.5938,67.5584,67.585,4300.0
2013-03-05 11:25:00,76.36,76.38,76.34,76.34,2700.0,67.5761,67.5938,67.5584,67.5584,2700.0
2013-03-05 11:30:00,76.36,76.38,76.36,76.37,3600.0,67.5761,67.5938,67.5761,67.585,3600.0
2013-03-05 11:35:00,76.36,76.36,76.32,76.35,5400.0,67.5761,67.5761,67.5407,67.5673,5400.0
2013-03-05 11:40:00,76.35,76.38,76.33,76.38,2500.0,67.5673,67.5938,67.5496,67.5938,2500.0
2013-03-05 11:45:00,76.38,76.45,76.38,76.45,2700.0,67.5938,67.6558,67.5938,67.6558,2700.0
2013-03-05 11:50:00,76.45,76.45,76.41,76.45,5300.0,67.6558,67.6558,67.6204,67.6558,5300.0
2013-03-05 11:55:00,76.45,76.45,76.43,76.43,3000.0,67.6558,67.6558,67.6381,67.6381,3000.0
2013-03-05 12:00:00,76.43,76.47,76.43,76.43,9600.0,67.6381,67.6735,67.6381,67.6381,9600.0
2013-03-05 12:05:00,76.43,76.43,76.42,76.42,1200.0,67.6381,67.6381,67.6292,67.6292,1200.0
2013-03-05 12:10:00,76.42,76.43,76.4,76.41,2900.0,67.6292,67.6381,67.6115,67.6204,2900.0
2013-03-05 12:15:00,76.39,76.4,76.36,76.38,2600.0,67.6027,67.6115,67.5761,67.5938,2600.0
2013-03-05 12:20:00,76.4,76.4,76.36,76.36,2600.0,67.6115,67.6115,67.5761,67.5761,2600.0
2013-03-05 12:25:00,76.36,76.39,76.36,76.39,2800.0,67.5761,67.6027,67.5761,67.6027,2800.0
2013-03-05 12:30:00,76.4,76.41,76.39,76.4,11300.0,67.6115,67.6204,67.6027,67.6115,11300.0
2013-03-05 12:35:00,76.39,76.41,76.39,76.41,19100.0,67.6027,67.6204,67.6027,67.6204,19100.0
2013-03-05 12:40:00,76.41,76.42,76.36,76.36,6000.0,67.6204,67.6292,67.5761,67.5761,6000.0
2013-03-05 12:45:00,76.39,76.4,76.39,76.39,1100.0,67.6027,67.6115,67.6027,67.6027,1100.0
2013-03-05 12:50:00,76.4,76.42,76.4,76.42,2400.0,67.6115,67.6292,67.6115,67.6292,2400.0
2013-03-05 12:55:00,76.4,76.42,76.38,76.4,3600.0,67.6115,67.6292,67.5938,67.6115,3600.0
2013-03-05 13:00:00,76.41,76.42,76.38,76.38,3400.0,67.6204,67.6292,67.5938,67.5938,3400.0
2013-03-05 13:05:00,76.38,76.39,76.35,76.35,3400.0,67.5938,67.6027,67.5673,67.5673,3400.0
2013-03-05 13:10:00,76.35,76.39,76.35,76.39,4000.0,67.5673,67.6027,67.5673,67.6027,4000.0
2013-03-05 13:15:00,76.38,76.45,76.37,76.45,16300.0,67.5938,67.6558,67.585,67.6558,16300.0
2013-03-05 13:20:00,76.44,76.48,76.43,76.47,7400.0,67.6469,67.6823,67.6381,67.6735,7400.0
2013-03-05 13:25:00,76.46,76.49,76.46,76.47,6400.0,67.6646,67.6912,67.6646,67.6735,6400.0
2013-03-05 13:30:00,76.47,76.52,76.45,76.52,13000.0,67.6735,67.7177,67.6558,67.7177,13000.0
2013-03-05 13:35:00,76.5,76.52,76.48,76.49,8300.0,67.7,67.7177,67.6823,67.6912,8300.0
2013-03-05 13:40:00,76.49,76.5,76.44,76.44,39900.0,67.6912,67.7,67.6469,67.6469,39900.0
2013-03-05 13:45:00,76.45,76.46,76.4,76.41,9700.0,67.6558,67.6646,67.6115,67.6204,9700.0
2013-03-05 13:50:00,76.41,76.42,76.35,76.36,12400.0,67.6204,67.6292,67.5673,67.5761,12400.0
2013-03-05 13:55:00,76.37,76.37,76.35,76.35,3300.0,67.585,67.585,67.5673,67.5673,3300.0
2013-03-05 14:00:00,76.36,76.39,76.36,76.36,9900.0,67.5761,67.6027,67.5761,67.5761,9900.0
2013-03-05 14:05:00,76.37,76.39,76.34,76.36,4200.0,67.585,67.6027,67.5584,67.5761,4200.0
2013-03-05 14:10:00,76.36,76.4,76.36,76.4,4800.0,67.5761,67.6115,67.5761,67.6115,4800.0
2013-03-05 14:15:00,76.39,76.41,76.39,76.41,4300.0,67.6027,67.6204,67.6027,67.6204,4300.0
2013-03-05 14:20:00,76.41,76.42,76.38,76.38,4500.0,67.6204,67.6292,67.5938,67.5938,4500.0
2013-03-05 14:25:00,76.38,76.39,76.31,76.31,21800.0,67.5938,67.6027,67.5319,67.5319,21800.0
2013-03-05 14:30:00,76.3,76.31,76.27,76.29,6300.0,67.523,67.5319,67.4965,67.5142,6300.0
2013-03-05 14:35:00,76.3,76.32,76.3,76.31,2000.0,67.523,67.5407,67.523,67.5319,2000.0
2013-03-05 14:40:00,76.32,76.36,76.3,76.33,4900.0,67.5407,67.5761,67.523,67.5496,4900.0
2013-03-05 14:45:00,76.33,76.39,76.33,76.36,8500.0,67.5496,67.6027,67.5496,67.5761,8500.0
2013-03-05 14:50:00,76.34,76.34,76.29,76.31,22100.0,67.5584,67.5584,67.5142,67.5319,22100.0
2013-03-05 14:55:00,76.32,76.37,76.3,76.35,17400.0,67.5407,67.585,67.523,67.5673,17400.0
2013-03-05 15:00:00,76.34,76.37,76.28,76.35,16100.0,67.5584,67.585,67.5053,67.5673,16100.0
2013-03-05 15:05:00,76.36,76.38,76.31,76.38,13800.0,67.5761,67.5938,67.5319,67.5938,13800.0
2013-03-05 15:10:00,76.37,76.4,76.34,76.39,13100.0,67.585,67.6115,67.5584,67.6027,13100.0
2013-03-05 15:15:00,76.38,76.39,76.35,76.37,14000.0,67.5938,67.6027,67.5673,67.585,14000.0
2013-03-05 15:20:00,76.36,76.37,76.29,76.33,9000.0,67.5761,67.585,67.5142,67.5496,9000.0
2013-03-05 15:25:00,76.33,76.33,76.3,76.32,6400.0,67.5496,67.5496,67.523,67.5407,6400.0
2013-03-05 15:30:00,76.34,76.38,76.32,76.34,9300.0,67.5584,67.5938,67.5407,67.5584,9300.0
2013-03-05 15:35:00,76.32,76.4,76.32,76.38,19400.0,67.5407,67.6115,67.5407,67.5938,19400.0
2013-03-05 15:40:00,76.4,76.47,76.4,76.45,26300.0,67.6115,67.6735,67.6115,67.6558,26300.0
2013-03-05 15:45:00,76.44,76.45,76.34,76.34,15000.0,67.6469,67.6558,67.5584,67.5584,15000.0
2013-03-05 15:50:00,76.34,76.34,76.26,76.3,16100.0,67.5584,67.5584,67.4876,67.523,16100.0
2013-03-05 15:55:00,76.29,76.38,76.28,76.38,10800.0,67.5142,67.5938,67.5053,67.5938,10800.0
2013-03-06 09:30:00,76.67,76.67,76.6,76.62,13100.0,67.8505,67.8505,67.7885,67.8062,13100.0
2013-03-06 09:35:00,76.59,76.6,76.54,76.55,3200.0,67.7797,67.7885,67.7354,67.7443,3200.0
2013-03-06 09:40:00,76.56,76.56,76.49,76.51,1700.0,67.7531,67.7531,67.6912,67.7089,1700.0
2013-03-06 09:45:00,76.51,76.6,76.49,76.59,3000.0,67.7089,67.7885,67.6912,67.7797,3000.0
2013-03-06 09:50:00,76.57,76.62,76.55,76.62,3800.0,67.762,67.8062,67.7443,67.8062,3800.0
2013-03-06 09:55:00,76.62,76.67,76.61,76.63,4800.0,67.8062,67.8505,67.7974,67.8151,4800.0
2013-03-06 10:00:00,76.62,76.64,76.59,76.59,12600.0,67.8062,67.8239,67.7797,67.7797,12600.0
2013-03-06 10:05:00,76.58,76.62,76.56,76.57,6400.0,67.7708,67.8062,67.7531,67.762,6400.0
2013-03-06 10:10:00,76.56,76.62,76.55,76.58,11300.0,67.7531,67.8062,67.7443,67.7708,11300.0
2013-03-06 10:15:00,76.58,76.64,76.53,76.53,23900.0,67.7708,67.8239,67.7266,67.7266,23900.0
2013-03-06 10:20:00,76.52,76.56,76.51,76.56,4600.0,67.7177,67.7531,67.7089,67.7531,4600.0
2013-03-06 10:25:00,76.57,76.6,76.54,76.55,5000.0,67.762,67.7885,67.7354,67.7443,5000.0
2013-03-06 10:30:00,76.54,76.54,76.43,76.46,8300.0,67.7354,67.7354,67.6381,67.6646,8300.0
2013-03-06 10:35:00,76.47,76.52,76.45,76.5,24300.0,67.6735,67.7177,67.6558,67.7,24300.0
2013-03-06 10:40:00,76.5,76.53,76.45,76.53,9100.0,67.7,67.7266,67.6558,67.7266,9100.0
2013-03-06 10:45:00,76.55,76.56,76.51,76.51,7000.0,67.7443,67.7531,67.7089,67.7089,7000.0
2013-03-06 10:50:00,76.5,76.5,76.44,76.46,4200.0,67.7,67.7,67.6469,67.6646,4200.0
2013-03-06 10:55:00,76.45,76.45,76.39,76.4,3400.0,67.6558,67.6558,67.6027,67.6115,3400.0
2013-03-06 11:00:00,76.38,76.43,76.38,76.38,2200.0,67.5938,67.6381,67.5938,67.5938,2200.0
2013-03-06 11:05:00,76.39,76.39,76.35,76.36,6700.0,67.6027,67.6027,67.5673,67.5761,6700.0
2013-03-06 11:10:00,76.38,76.4,76.38,76.4,1800.0,67.5938,67.6115,67.5938,67.6115,1800.0
2013-03-06 11:15:00,76.39,76.43,76.39,76.43,1200.0,67.6027,67.6381,67.6027,67.6381,1200.0
2013-03-06 11:20:00,76.44,76.44,76.43,76.43,1700.0,67.6469,67.6469,67.6381,67.6381,1700.0
2013-03-06 11:25:00,76.43,76.43,76.38,76.38,6100.0,67.6381,67.6381,67.5938,67.5938,6100.0
2013-03-06 11:30:00,76.38,76.43,76.38,76.39,4500.0,67.5938,67.6381,67.5938,67.6027,4500.0
2013-03-06 11:35:00,76.4,76.45,76.4,76.44,4700.0,67.6115,67.6558,67.6115,67.6469,4700.0
2013-03-06 11:40:00,76.45,76.45,76.41,76.41,2100.0,67.6558,67.6558,67.6204,67.6204,2100.0
2013-03-06 11:45:00,76.43,76.46,76.42,76.43,4000.0,67.6381,67.6646,67.6292,67.6381,4000.0
2013-03-06 11:50:00,76.44,76.45,76.38,76.39,9800.0,67.6469,67.6558,67.5938,67.6027,9800.0
2013-03-06 11:55:00,76.39,76.39,76.37,76.37,3000.0,67.6027,67.6027,67.585,67.585,3000.0
2013-03-06 12:00:00,76.38,76.38,76.3,76.3,1300.0,67.5938,67.5938,67.523,67.523,1300.0
2013-03-06 12:05:00,76.3,76.32,76.27,76.27,4100.0,67.523,67.5407,67.4965,67.4965,4100.0
2013-03-06 12:10:00,76.26,76.32,76.26,76.32,2300.0,67.4876,67.5407,67.4876,67.5407,2300.0
2013-03-06 12:15:00,76.3,76.34,76.3,76.31,1900.0,67.523,67.5584,67.523,67.5319,1900.0
2013-03-06 12:20:00,76.34,76.35,76.33,76.34,3600.0,67.5584,67.5673,67.5496,67.5584,3600.0
2013-03-06 12:25:00,76.33,76.34,76.3,76.3,9200.0,67.5496,67.5584,67.523,67.523,9200.0
2013-03-06 12:30:00,76.31,76.31,76.29,76.3,1500.0,67.5319,67.5319,67.5142,67.523,1500.0
2013-03-06 12:35:00,76.35,76.38,76.35,76.37,3800.0,67.5673,67.5938,67.5673,67.585,3800.0
2013-03-06 12:40:00,76.36,76.42,76.35,76.42,1800.0,67.5761,67.6292,67.5673,67.6292,1800.0
2013-03-06 12:45:00,76.38,76.38,76.38,76.38,600.0,67.5938,67.5938,67.5938,67.5938,600.0
2013-03-06 12:50:00,76.4,76.4,76.38,76.39,2000.0,67.6115,67.6115,67.5938,67.6027,2000.0
2013-03-06 12:55:00,76.37,76.37,76.3,76.3,3800.0,67.585,67.585,67.523,67.523,3800.0
2013-03-06 13:00:00,76.3,76.33,76.29,76.33,3000.0,67.523,67.5496,67.5142,67.5496,3000.0
2013-03-06 13:05:00,76.32,76.36,76.32,76.36,1700.0,67.5407,67.5761,67.5407,67.5761,1700.0
2013-03-06 13:10:00,76.35,76.37,76.33,76.37,6500.0,67.5673,67.585,67.5496,67.585,6500.0
2013-03-06 13:15:00,76.38,76.38,76.37,76.37,2200.0,67.5938,67.5938,67.585,67.585,2200.0
2013-03-06 13:20:00,76.38,76.39,76.35,76.35,4600.0,67.5938,67.6027,67.5673,67.5673,4600.0
2013-03-06 13:25:00,76.35,76.36,76.33,76.36,4000.0,67.5673,67.5761,67.5496,67.5761,4000.0
2013-03-06 13:30:00,76.36,76.38,76.34,76.35,22800.0,67.5761,67.5938,67.5584,67.5673,22800.0
2013-03-06 13:35:00,76.35,76.38,76.35,76.38,3400.0,67.5673,67.5938,67.5673,67.5938,3400.0
2013-03-06 13:40:00,76.39,76.44,76.39,76.43,12200.0,67.6027,67.6469,67.6027,67.6381,12200.0
2013-03-06 13:45:00,76.43,76.44,76.41,76.42,13700.0,67.6381,67.6469,67.6204,67.6292,13700.0
2013-03-06 13:50:00,76.41,76.42,76.37,76.38,6600.0,67.6204,67.6292,67.585,67.5938,6600.0
2013-03-06 13:55:00,76.39,76.4,76.39,76.39,1400.0,67.6027,67.6115,67.6027,67.6027,1400.0
2013-03-06 14:00:00,76.41,76.43,76.4,76.43,8200.0,67.6204,67.6381,67.6115,67.6381,8200.0
2013-03-06 14:05:00,76.42,76.42,76.39,76.39,9500.0,67.6292,67.6292,67.6027,67.6027,9500.0
2013-03-06 14:10:00,76.39,76.4,76.34,76.34,18600.0,67.6027,67.6115,67.5584,67.5584,18600.0
2013-03-06 14:15:00,76.35,76.37,76.34,76.37,9900.0,67.5673,67.585,67.5584,67.585,9900.0
2013-03-06 14:20:00,76.34,76.42,76.34,76.4,5500.0,67.5584,67.6292,67.5584,67.6115,5500.0
2013-03-06 14:25:00,76.38,76.41,76.38,76.41,7100.0,67.5938,67.6204,67.5938,67.6204,7100.0
2013-03-06 14:30:00,76.4,76.45,76.4,76.44,5200.0,67.6115,67.6558,67.6115,67.6469,5200.0
2013-03-06 14:35:00,76.45,76.49,76.45,76.47,2000.0,67.6558,67.6912,67.6558,67.6735,2000.0
2013-03-06 14:40:00,76.45,76.45,76.41,76.44,76100.0,67.6558,67.6558,67.6204,67.6469,76100.0
2013-03-06 14:45:00,76.43,76.51,76.43,76.51,15200.0,67.6381,67.7089,67.6381,67.7089,15200.0
2013-03-06 14:50:00,76.51,76.52,76.46,76.48,29400.0,67.7089,67.7177,67.6646,67.6823,29400.0
2013-03-06 14:55:00,76.48,76.49,76.46,76.47,52300.0,67.6823,67.6912,67.6646,67.6735,52300.0
2013-03-06 15:00:00,76.46,76.47,76.41,76.43,16400.0,67.6646,67.6735,67.6204,67.6381,16400.0
2013-03-06 15:05:00,76.44,76.45,76.4,76.41,3600.0,67.6469,67.6558,67.6115,67.6204,3600.0
2013-03-06 15:10:00,76.42,76.44,76.38,76.38,7000.0,67.6292,67.6469,67.5938,67.5938,7000.0
2013-03-06 15:15:00,76.37,76.4,76.37,76.37,6200.0,67.585,67.6115,67.585,67.585,6200.0
2013-03-06 15:20:00,76.37,76.4,76.35,76.4,2700.0,67.585,67.6115,67.5673,67.6115,2700.0
2013-03-06 15:25:00,76.39,76.39,76.34,76.36,6500.0,67.6027,67.6027,67.5584,67.5761,6500.0
2013-03-06 15:30:00,76.35,76.35,76.29,76.32,4200.0,67.5673,67.5673,67.5142,67.5407,4200.0
2013-03-06 15:35:00,76.31,76.31,76.3,76.3,1300.0,67.5319,67.5319,67.523,67.523,1300.0
2013-03-06 15:40:00,76.28,76.31,76.27,76.28,4100.0,67.5053,67.5319,67.4965,67.5053,4100.0
2013-03-06 15:45:00,76.28,76.3,76.26,76.29,4400.0,67.5053,67.523,67.4876,67.5142,4400.0
2013-03-06 15:50:00,76.28,76.3,76.27,76.3,5500.0,67.5053,67.523,67.4965,67.523,5500.0
2013-03-06 15:55:00,76.29,76.36,76.29,76.34,7600.0,67.5142,67.5761,67.5142,67.5584,7600.0
2013-03-07 09:30:00,76.48,76.52,76.41,76.52,19000.0,67.6823,67.7177,67.6204,67.7177,19000.0
2013-03-07 09:35:00,76.52,76.53,76.41,76.41,5400.0,67.7177,67.7266,67.6204,67.6204,5400.0
2013-03-07 09:40:00,76.36,76.36,76.36,76.36,300.0,67.5761,67.5761,67.5761,67.5761,300.0
2013-03-07 09:45:00,76.42,76.44,76.39,76.39,8500.0,67.6292,67.6469,67.6027,67.6027,8500.0
2013-03-07 09:50:00,76.4,76.47,76.36,76.44,2900.0,67.6115,67.6735,67.5761,67.6469,2900.0
2013-03-07 09:55:00,76.45,76.45,76.42,76.43,2000.0,67.6558,67.6558,67.6292,67.6381,2000.0
2013-03-07 10:00:00,76.46,76.46,76.35,76.37,3600.0,67.6646,67.6646,67.5673,67.585,3600.0
2013-03-07 10:05:00,76.35,76.4,76.33,76.37,7300.0,67.5673,67.6115,67.5496,67.585,7300.0
2013-03-07 10:10:00,76.36,76.4,76.36,76.38,2300.0,67.5761,67.6115,67.5761,67.5938,2300.0
2013-03-07 10:15:00,76.39,76.39,76.35,76.35,3100.0,67.6027,67.6027,67.5673,67.5673,3100.0
2013-03-07 10:20:00,76.39,76.39,76.32,76.32,5900.0,67.6027,67.6027,67.5407,67.5407,5900.0
2013-03-07 10:25:00,76.36,76.38,76.33,76.38,3100.0,67.5761,67.5938,67.5496,67.5938,3100.0
2013-03-07 10:30:00,76.43,76.45,76.4,76.45,5400.0,67.6381,67.6558,67.6115,67.6558,5400.0
2013-03-07 10:35:00,76.43,76.45,76.38,76.38,4700.0,67.6381,67.6558,67.5938,67.5938,4700.0
2013-03-07 10:40:00,76.39,76.43,76.37,76.43,3800.0,67.6027,67.6381,67.585,67.6381,3800.0
2013-03-07 10:45:00,76.43,76.44,76.41,76.42,4400.0,67.6381,67.6469,67.6204,67.6292,4400.0
2013-03-07 10:50:00,76.4,76.4,76.38,76.39,2600.0,67.6115,67.6115,67.5938,67.6027,2600.0
2013-03-07 10:55:00,76.39,76.41,76.36,76.38,2100.0,67.6027,67.6204,67.5761,67.5938,2100.0
2013-03-07 11:00:00,76.38,76.42,76.38,76.42,600.0,67.5938,67.6292,67.5938,67.6292,600.0
2013-03-07 11:05:00,76.44,76.49,76.43,76.49,4800.0,67.6469,67.6912,67.6381,67.6912,4800.0
2013-03-07 11:10:00,76.48,76.49,76.45,76.46,1500.0,67.6823,67.6912,67.6558,67.6646,1500.0
2013-03-07 11:15:00,76.48,76.48,76.43,76.43,1900.0,67.6823,67.6823,67.6381,67.6381,1900.0
2013-03-07 11:20:00,76.43,76.44,76.4,76.44,15000.0,67.6381,67.6469,67.6115,67.6469,15000.0
2013-03-07 11:25:00,76.45,76.47,76.44,76.45,6400.0,67.6558,67.6735,67.6469,67.6558,6400.0
2013-03-07 11:30:00,76.45,76.49,76.44,76.49,11800.0,67.6558,67.6912,67.6469,67.6912,11800.0
2013-03-07 11:35:00,76.48,76.52,76.48,76.52,3000.0,67.6823,67.7177,67.6823,67.7177,3000.0
2013-03-07 11:40:00,76.5,76.51,76.48,76.49,3400.0,67.7,67.7089,67.6823,67.6912,3400.0
2013-03-07 11:45:00,76.5,76.5,76.46,76.46,1300.0,67.7,67.7,67.6646,67.6646,1300.0
2013-03-07 11:50:00,76.48,76.51,76.48,76.51,2500.0,67.6823,67.7089,67.6823,67.7089,2500.0
2013-03-07 11:55:00,76.51,76.55,76.46,76.47,6800.0,67.7089,67.7443,67.6646,67.6735,6800.0
2013-03-07 12:00:00,76.48,76.48,76.46,76.46,900.0,67.6823,67.6823,67.6646,67.6646,900.0
2013-03-07 12:05:00,76.45,76.45,76.42,76.42,3700.0,67.6558,67.6558,67.6292,67.6292,3700.0
2013-03-07 12:10:00,76.43,76.43,76.4,76.4,2400.0,67.6381,67.6381,67.6115,67.6115,2400.0
2013-03-07 12:15:00,76.41,76.41,76.41,76.41,200.0,67.6204,67.6204,67.6204,67.6204,200.0
2013-03-07 12:20:00,76.42,76.43,76.42,76.43,2700.0,67.6292,67.6381,67.6292,67.6381,2700.0
2013-03-07 12:25:00,76.44,76.48,76.44,76.47,2300.0,67.6469,67.6823,67.6469,67.6735,2300.0
2013-03-07 12:30:00,76.47,76.49,76.47,76.49,4400.0,67.6735,67.6912,67.6735,67.6912,4400.0
2013-03-07 12:35:00,76.45,76.46,76.43,76.43,4500.0,67.6558,67.6646,67.6381,67.6381,4500.0
2013-03-07 12:40:00,76.43,76.44,76.42,76.44,1500.0,67.6381,67.6469,67.6292,67.6469,1500.0
2013-03-07 12:45:00,76.43,76.46,76.42,76.46,1300.0,67.6381,67.6646,67.6292,67.6646,1300.0
2013-03-07 12:50:00,76.47,76.47,76.45,76.45,2100.0,67.6735,67.6735,67.6558,67.6558,2100.0
2013-03-07 12:55:00,76.47,76.51,76.47,76.48,6400.0,67.6735,67.7089,67.6735,67.6823,6400.0
2013-03-07 13:00:00,76.49,76.5,76.47,76.49,4700.0,67.6912,67.7,67.6735,67.6912,4700.0
2013-03-07 13:05:00,76.5,76.5,76.45,76.45,4500.0,67.7,67.7,67.6558,67.6558,4500.0
2013-03-07 13:10:00,76.45,76.49,76.45,76.49,14300.0,67.6558,67.6912,67.6558,67.6912,14300.0
2013-03-07 13:15:00,76.49,76.5,76.46,76.46,8000.0,67.6912,67.7,67.6646,67.6646,8000.0
2013-03-07 13:20:00,76.45,76.48,76.44,76.45,11300.0,67.6558,67.6823,67.6469,67.6558,11300.0
2013-03-07 13:25:00,76.45,76.45,76.42,76.44,3400.0,67.6558,67.6558,67.6292,67.6469,3400.0
2013-03-07 13:30:00,76.43,76.43,76.4,76.4,3300.0,67.6381,67.6381,67.6115,67.6115,3300.0
2013-03-07 13:35:00,76.38,76.4,76.36,76.39,4500.0,67.5938,67.6115,67.5761,67.6027,4500.0
2013-03-07 13:40:00,76.37,76.41,76.37,76.39,3000.0,67.585,67.6204,67.585,67.6027,3000.0
2013-03-07 13:45:00,76.39,76.41,76.39,76.4,3400.0,67.6027,67.6204,67.6027,67.6115,3400.0
2013-03-07 13:50:00,76.42,76.43,76.41,76.43,2700.0,67.6292,67.6381,67.6204,67.6381,2700.0
2013-03-07 13:55:00,76.42,76.44,76.42,76.44,1400.0,67.6292,67.6469,67.6292,67.6469,1400.0
2013-03-07 14:00:00,76.43,76.44,76.41,76.43,7500.0,67.6381,67.6469,67.6204,67.6381,7500.0
2013-03-07 14:05:00,76.42,76.42,76.36,76.37,24200.0,67.6292,67.6292,67.5761,67.585,24200.0
2013-03-07 14:10:00,76.36,76.36,76.31,76.36,12700.0,67.5761,67.5761,67.5319,67.5761,12700.0
2013-03-07 14:15:00,76.36,76.38,76.36,76.38,2200.0,67.5761,67.5938,67.5761,67.5938,2200.0
2013-03-07 14:20:00,76.37,76.38,76.37,76.37,900.0,67.585,67.5938,67.585,67.585,900.0
2013-03-07 14:25:00,76.38,76.42,76.38,76.41,8900.0,67.5938,67.6292,67.5938,67.6204,8900.0
2013-03-07 14:30:00,76.41,76.44,76.41,76.43,11400.0,67.6204,67.6469,67.6204,67.6381,11400.0
2013-03-07 14:35:00,76.44,76.44,76.39,76.41,10600.0,67.6469,67.6469,67.6027,67.6204,10600.0
2013-03-07 14:40:00,76.41,76.42,76.39,76.39,22700.0,67.6204,67.6292,67.6027,67.6027,22700.0
2013-03-07 14:45:00,76.41,76.46,76.39,76.46,8300.0,67.6204,67.6646,67.6027,67.6646,8300.0
2013-03-07 14:50:00,76.45,76.45,76.42,76.44,2400.0,67.6558,67.6558,67.6292,67.6469,2400.0
2013-03-07 14:55:00,76.45,76.51,76.45,76.48,5700.0,67.6558,67.7089,67.6558,67.6823,5700.0
2013-03-07 15:00:00,76.49,76.5,76.47,76.49,5700.0,67.6912,67.7,67.6735,67.6912,5700.0
2013-03-07 15:05:00,76.49,76.53,76.49,76.51,7000.0,67.6912,67.7266,67.6912,67.7089,7000.0
2013-03-07 15:10:00,76.51,76.53,76.5,76.52,6400.0,67.7089,67.7266,67.7,67.7177,6400.0
2013-03-07 15:15:00,76.54,76.54,76.5,76.52,11000.0,67.7354,67.7354,67.7,67.7177,11000.0
2013-03-07 15:20:00,76.53,76.53,76.46,76.47,6500.0,67.7266,67.7266,67.6646,67.6735,6500.0
2013-03-07 15:25:00,76.46,76.52,76.46,76.52,5800.0,67.6646,67.7177,67.6646,67.7177,5800.0
2013-03-07 15:30:00,76.51,76.56,76.51,76.54,8800.0,67.7089,67.7531,67.7089,67.7354,8800.0
2013-03-07 15:35:00,76.54,76.56,76.53,76.54,8700.0,67.7354,67.7531,67.7266,67.7354,8700.0
2013-03-07 15:40:00,76.55,76.57,76.51,76.51,7700.0,67.7443,67.762,67.7089,67.7089,7700.0
2013-03-07 15:45:00,76.5,76.55,76.5,76.54,10200.0,67.7,67.7443,67.7,67.7354,10200.0
2013-03-07 15:50:00,76.52,76.52,76.5,76.5,12400.0,67.7177,67.7177,67.7,67.7,12400.0
2013-03-07 15:55:00,76.49,76.54,76.49,76.51,8000.0,67.6912,67.7354,67.6912,67.7089,8000.0
2013-03-08 09:30:00,76.82,76.88,76.78,76.82,28400.0,67.9832,68.0363,67.9478,67.9832,28400.0
2013-03-08 09:35:00,76.81,76.83,76.77,76.81,15600.0,67.9743,67.992,67.9389,67.9743,15600.0
2013-03-08 09:40:00,76.8,76.8,76.71,76.71,18000.0,67.9655,67.9655,67.8859,67.8859,18000.0
2013-03-08 09:45:00,76.7,76.71,76.62,76.64,14800.0,67.877,67.8859,67.8062,67.8239,14800.0
2013-03-08 09:50:00,76.64,76.74,76.63,76.64,25500.0,67.8239,67.9124,67.8151,67.8239,25500.0
2013-03-08 09:55:00,76.65,76.66,76.61,76.65,18200.0,67.8328,67.8416,67.7974,67.8328,18200.0
2013-03-08 10:00:00,76.64,76.64,76.54,76.62,9500.0,67.8239,67.8239,67.7354,67.8062,9500.0
2013-03-08 10:05:00,76.6,76.6,76.5,76.57,11000.0,67.7885,67.7885,67.7,67.762,11000.0
2013-03-08 10:10:00,76.54,76.54,76.44,76.47,2600.0,67.7354,67.7354,67.6469,67.6735,2600.0
2013-03-08 10:15:00,76.49,76.51,76.47,76.48,5200.0,67.6912,67.7089,67.6735,67.6823,5200.0
2013-03-08 10:20:00,76.54,76.58,76.54,76.55,2000.0,67.7354,67.7708,67.7354,67.7443,2000.0
2013-03-08 10:25:00,76.57,76.61,76.55,76.6,45900.0,67.762,67.7974,67.7443,67.7885,45900.0
2013-03-08 10:30:00,76.61,76.63,76.57,76.63,30500.0,67.7974,67.8151,67.762,67.8151,30500.0
2013-03-08 10:35:00,76.62,76.63,76.59,76.62,61200.0,67.8062,67.8151,67.7797,67.8062,61200.0
2013-03-08 10:40:00,76.62,76.67,76.62,76.63,29400.0,67.8062,67.8505,67.8062,67.8151,29400.0
2013-03-08 10:45:00,76.65,76.65,76.6,76.63,7400.0,67.8328,67.8328,67.7885,67.8151,7400.0
2013-03-08 10:50:00,76.61,76.65,76.59,76.61,15800.0,67.7974,67.8328,67.7797,67.7974,15800.0
2013-03-08 10:55:00,76.6,76.66,76.6,76.65,9900.0,67.7885,67.8416,67.7885,67.8328,9900.0
2013-03-08 11:00:00,76.66,76.66,76.57,76.62,9200.0,67.8416,67.8416,67.762,67.8062,9200.0
2013-03-08 11:05:00,76.64,76.71,76.64,76.71,4400.0,67.8239,67.8859,67.8239,67.8859,4400.0
2013-03-08 11:10:00,76.72,76.75,76.69,76.73,8700.0,67.8947,67.9212,67.8682,67.9035,8700.0
2013-03-08 11:15:00,76.74,76.75,76.71,76.71,2800.0,67.9124,67.9212,67.8859,67.8859,2800.0
2013-03-08 11:20:00,76.7,76.72,76.69,76.7,4500.0,67.877,67.8947,67.8682,67.877,4500.0
2013-03-08 11:25:00,76.71,76.72,76.7,76.72,1800.0,67.8859,67.8947,67.877,67.8947,1800.0
2013-03-08 11:30:00,76.7,76.74,76.69,76.74,7900.0,67.877,67.9124,67.8682,67.9124,7900.0
2013-03-08 11:35:00,76.75,76.75,76.7,76.71,2300.0,67.9212,67.9212,67.877,67.8859,2300.0
2013-03-08 11:40:00,76.71,76.73,76.71,76.72,6100.0,67.8859,67.9035,67.8859,67.8947,6100.0
2013-03-08 11:45:00,76.71,76.75,76.71,76.75,4900.0,67.8859,67.9212,67.8859,67.9212,4900.0
2013-03-08 11:50:00,76.76,76.76,76.73,76.73,3700.0,67.9301,67.9301,67.9035,67.9035,3700.0
2013-03-08 11:55:00,76.73,76.76,76.72,76.76,1900.0,67.9035,67.9301,67.8947,67.9301,1900.0
2013-03-08 12:00:00,76.76,76.77,76.74,76.75,8600.0,67.9301,67.9389,67.9124,67.9212,8600.0
2013-03-08 12:05:00,76.75,76.79,76.74,76.77,6300.0,67.9212,67.9566,67.9124,67.9389,6300.0
2013-03-08 12:10:00,76.75,76.76,76.69,76.71,8600.0,67.9212,67.9301,67.8682,67.8859,8600.0
2013-03-08 12:15:00,76.7,76.72,76.67,76.68,4100.0,67.877,67.8947,67.8505,67.8593,4100.0
2013-03-08 12:20:00,76.7,76.72,76.68,76.7,3300.0,67.877,67.8947,67.8593,67.877,3300.0
2013-03-08 12:25:00,76.7,76.7,76.68,76.68,6100.0,67.877,67.877,67.8593,67.8593,6100.0
2013-03-08 12:30:00,76.65,76.65,76.62,76.63,3400.0,67.8328,67.8328,67.8062,67.8151,3400.0
2013-03-08 12:35:00,76.63,76.64,76.61,76.64,1800.0,67.8151,67.8239,67.7974,67.8239,1800.0
2013-03-08 12:40:00,76.64,76.66,76.63,76.66,1400.0,67.8239,67.8416,67.8151,67.8416,1400.0
2013-03-08 12:45:00,76.67,76.69,76.65,76.65,7700.0,67.8505,67.8682,67.8328,67.8328,7700.0
2013-03-08 12:50:00,76.64,76.69,76.64,76.69,1700.0,67.8239,67.8682,67.8239,67.8682,1700.0
2013-03-08 12:55:00,76.7,76.7,76.69,76.7,1800.0,67.877,67.877,67.8682,67.877,1800.0
2013-03-08 13:00:00,76.68,76.69,76.68,76.69,1600.0,67.8593,67.8682,67.8593,67.8682,1600.0
2013-03-08 13:05:00,76.69,76.71,76.67,76.71,1100.0,67.8682,67.8859,67.8505,67.8859,1100.0
2013-03-08 13:10:00,76.72,76.73,76.71,76.72,7200.0,67.8947,67.9035,67.8859,67.8947,7200.0
2013-03-08 13:15:00,76.72,76.77,76.72,76.75,15000.0,67.8947,67.9389,67.8947,67.9212,15000.0
2013-03-08 13:20:00,76.75,76.77,76.74,76.74,3500.0,67.9212,67.9389,67.9124,67.9124,3500.0
2013-03-08 13:25:00,76.74,76.75,76.73,76.74,2600.0,67.9124,67.9212,67.9035,67.9124,2600.0
2013-03-08 13:30:00,76.71,76.74,76.71,76.74,3700.0,67.8859,67.9124,67.8859,67.9124,3700.0
2013-03-08 13:35:00,76.74,76.8,76.73,76.79,5900.0,67.9124,67.9655,67.9035,67.9566,5900.0
2013-03-08 13:40:00,76.79,76.8,76.74,76.75,9200.0,67.9566,67.9655,67.9124,67.9212,9200.0
2013-03-08 13:45:00,76.75,76.78,76.75,76.78,4000.0,67.9212,67.9478,67.9212,67.9478,4000.0
2013-03-08 13:50:00,76.77,76.78,76.77,76.77,1400.0,67.9389,67.9478,67.9389,67.9389,1400.0
2013-03-08 13:55:00,76.77,76.79,76.77,76.77,1800.0,67.9389,67.9566,67.9389,67.9389,1800.0
2013-03-08 14:00:00,76.78,76.8,76.78,76.8,700.0,67.9478,67.9655,67.9478,67.9655,700.0
2013-03-08 14:05:00,76.79,76.8,76.78,76.8,15200.0,67.9566,67.9655,67.9478,67.9655,15200.0
2013-03-08 14:10:00,76.8,76.81,76.78,76.78,4500.0,67.9655,67.9743,67.9478,67.9478,4500.0
2013-03-08 14:15:00,76.77,76.8,76.77,76.77,2500.0,67.9389,67.9655,67.9389,67.9389,2500.0
2013-03-08 14:20:00,76.77,76.8,76.76,76.8,4500.0,67.9389,67.9655,67.9301,67.9655,4500.0
2013-03-08 14:25:00,76.79,76.82,76.79,76.82,20200.0,67.9566,67.9832,67.9566,67.9832,20200.0
2013-03-08 14:30:00,76.82,76.84,76.82,76.84,7600.0,67.9832,68.0009,67.9832,68.0009,7600.0
2013-03-08 14:35:00,76.83,76.83,76.8,76.83,3900.0,67.992,67.992,67.9655,67.992,3900.0
2013-03-08 14:40:00,76.83,76.84,76.79,76.8,7800.0,67.992,68.0009,67.9566,67.9655,7800.0
2013-03-08 14:45:00,76.81,76.83,76.79,76.8,2700.0,67.9743,67.992,67.9566,67.9655,2700.0
2013-03-08 14:50:00,76.8,76.83,76.8,76.81,9100.0,67.9655,67.992,67.9655,67.9743,9100.0
2013-03-08 14:55:00,76.82,76.84,76.79,76.83,3200.0,67.9832,68.0009,67.9566,67.992,3200.0
2013-03-08 15:00:00,76.83,76.89,76.83,76.89,18400.0,67.992,68.0451,67.992,68.0451,18400.0
2013-03-08 15:05:00,76.87,76.87,76.85,76.87,1600.0,68.0274,68.0274,68.0097,68.0274,1600.0
2013-03-08 15:10:00,76.88,76.89,76.87,76.89,2700.0,68.0363,68.0451,68.0274,68.0451,2700.0
2013-03-08 15:15:00,76.89,76.91,76.88,76.91,4200.0,68.0451,68.0628,68.0363,68.0628,4200.0
2013-03-08 15:20:00,76.91,76.92,76.89,76.91,2700.0,68.0628,68.0717,68.0451,68.0628,2700.0
2013-03-08 15:25:00,76.9,76.9,76.88,76.88,5600.0,68.054,68.054,68.0363,68.0363,5600.0
2013-03-08 15:30:00,76.87,76.9,76.87,76.9,4500.0,68.0274,68.054,68.0274,68.054,4500.0
2013-03-08 15:35:00,76.89,76.91,76.88,76.91,6800.0,68.0451,68.0628,68.0363,68.0628,6800.0
2013-03-08 15:40:00,76.9,76.94,76.9,76.93,9100.0,68.054,68.0894,68.054,68.0805,9100.0
2013-03-08 15:45:00,76.92,76.94,76.91,76.94,9400.0,68.0717,68.0894,68.0628,68.0894,9400.0
2013-03-08 15:50:00,76.95,76.96,76.91,76.91,9700.0,68.0982,68.1071,68.0628,68.0628,9700.0
2013-03-08 15:55:00,76.93,76.93,76.87,76.88,7400.0,68.0805,68.0805,68.0274,68.0363,7400.0
2013-03-11 09:30:00,76.82,76.83,76.76,76.76,12200.0,67.9832,67.992,67.9301,67.9301,12200.0
2013-03-11 09:35:00,76.8,76.82,76.76,76.78,3000.0,67.9655,67.9832,67.9301,67.9478,3000.0
2013-03-11 09:40:00,76.79,76.79,76.79,76.79,100.0,67.9566,67.9566,67.9566,67.9566,100.0
2013-03-11 09:45:00,76.82,76.82,76.79,76.82,1000.0,67.9832,67.9832,67.9566,67.9832,1000.0
2013-03-11 09:50:00,76.81,76.88,76.81,76.85,5900.0,67.9743,68.0363,67.9743,68.0097,5900.0
2013-03-11 09:55:00,76.82,76.84,76.82,76.84,800.0,67.9832,68.0009,67.9832,68.0009,800.0
2013-03-11 10:00:00,76.87,76.87,76.83,76.83,2100.0,68.0274,68.0274,67.992,67.992,2100.0
2013-03-11 10:05:00,76.84,76.86,76.82,76.82,2500.0,68.0009,68.0186,67.9832,67.9832,2500.0
2013-03-11 10:10:00,76.85,76.86,76.82,76.86,3400.0,68.0097,68.0186,67.9832,68.0186,3400.0
2013-03-11 10:15:00,76.82,76.83,76.81,76.81,5400.0,67.9832,67.992,67.9743,67.9743,5400.0
2013-03-11 10:20:00,76.81,76.81,76.79,76.79,3900.0,67.9743,67.9743,67.9566,67.9566,3900.0
2013-03-11 10:25:00,76.79,76.8,76.76,76.78,6000.0,67.9566,67.9655,67.9301,67.9478,6000.0
2013-03-11 10:30:00,76.77,76.83,76.77,76.83,4500.0,67.9389,67.992,67.9389,67.992,4500.0
2013-03-11 10:35:00,76.82,76.85,76.81,76.85,8400.0,67.9832,68.0097,67.9743,68.0097,8400.0
2013-03-11 10:40:00,76.85,76.85,76.82,76.83,3500.0,68.0097,68.0097,67.9832,67.992,3500.0
2013-03-11 10:45:00,76.83,76.86,76.83,76.86,2700.0,67.992,68.0186,67.992,68.0186,2700.0
2013-03-11 10:50:00,76.84,76.85,76.79,76.79,17900.0,68.0009,68.0097,67.9566,67.9566,17900.0
2013-03-11 10:55:00,76.78,76.84,76.78,76.84,3100.0,67.9478,68.0009,67.9478,68.0009,3100.0
2013-03-11 11:00:00,76.82,76.85,76.8,76.85,2700.0,67.9832,68.0097,67.9655,68.0097,2700.0
2013-03-11 11:05:00,76.84,76.87,76.84,76.87,2000.0,68.0009,68.0274,68.0009,68.0274,2000.0
2013-03-11 11:10:00,76.88,76.91,76.87,76.89,15400.0,68.0363,68.0628,68.0274,68.0451,15400.0
2013-03-11 11:15:00,76.89,76.91,76.88,76.9,1900.0,68.0451,68.0628,68.0363,68.054,1900.0
2013-03-11 11:20:00,76.87,76.88,76.85,76.88,4200.0,68.0274,68.0363,68.0097,68.0363,4200.0
2013-03-11 11:25:00,76.88,76.9,76.87,76.89,5800.0,68.0363,68.054,68.0274,68.0451,5800.0
2013-03-11 11:30:00,76.88,76.92,76.88,76.9,4200.0,68.0363,68.0717,68.0363,68.054,4200.0
2013-03-11 11:35:00,76.9,76.91,76.88,76.91,1100.0,68.054,68.0628,68.0363,68.0628,1100.0
2013-03-11 11:40:00,76.92,76.92,76.9,76.92,2200.0,68.0717,68.0717,68.054,68.0717,2200.0
2013-03-11 11:45:00,76.93,76.95,76.92,76.94,3200.0,68.0805,68.0982,68.0717,68.0894,3200.0
2013-03-11 11:50:00,76.94,76.95,76.94,76.94,700.0,68.0894,68.0982,68.0894,68.0894,700.0
2013-03-11 11:55:00,76.93,76.95,76.93,76.94,3200.0,68.0805,68.0982,68.0805,68.0894,3200.0
2013-03-11 12:00:00,76.95,76.99,76.95,76.98,12700.0,68.0982,68.1336,68.0982,68.1248,12700.0
2013-03-11 12:05:00,76.98,77.0,76.98,76.98,4900.0,68.1248,68.1425,68.1248,68.1248,4900.0
2013-03-11 12:10:00,76.98,77.01,76.98,77.01,10600.0,68.1248,68.1513,68.1248,68.1513,10600.0
2013-03-11 12:15:00,77.0,77.0,76.98,76.98,8000.0,68.1425,68.1425,68.1248,68.1248,8000.0
2013-03-11 12:20:00,76.98,76.99,76.97,76.97,2400.0,68.1248,68.1336,68.1159,68.1159,2400.0
2013-03-11 12:25:00,76.97,76.97,76.96,76.96,1900.0,68.1159,68.1159,68.1071,68.1071,1900.0
2013-03-11 12:30:00,76.94,76.96,76.93,76.95,3300.0,68.0894,68.1071,68.0805,68.0982,3300.0
2013-03-11 12:35:00,76.95,76.96,76.93,76.93,5100.0,68.0982,68.1071,68.0805,68.0805,5100.0
2013-03-11 12:40:00,76.93,76.95,76.92,76.93,3700.0,68.0805,68.0982,68.0717,68.0805,3700.0
2013-03-11 12:45:00,76.93,76.96,76.93,76.94,6900.0,68.0805,68.1071,68.0805,68.0894,6900.0
2013-03-11 12:50:00,76.94,76.95,76.94,76.95,2500.0,68.0894,68.0982,68.0894,68.0982,2500.0
2013-03-11 12:55:00,76.95,76.98,76.95,76.96,2900.0,68.0982,68.1248,68.0982,68.1071,2900.0
2013-03-11 13:00:00,77.0,77.02,76.98,76.99,1500.0,68.1425,68.1602,68.1248,68.1336,1500.0
2013-03-11 13:05:00,76.99,77.0,76.98,76.99,4100.0,68.1336,68.1425,68.1248,68.1336,4100.0
2013-03-11 13:10:00,76.99,77.02,76.99,77.01,2200.0,68.1336,68.1602,68.1336,68.1513,2200.0
2013-03-11 13:15:00,77.0,77.02,76.99,76.99,5800.0,68.1425,68.1602,68.1336,68.1336,5800.0
2013-03-11 13:20:00,77.02,77.03,77.01,77.01,4500.0,68.1602,68.169,68.1513,68.1513,4500.0
2013-03-11 13:25:00,77.0,77.05,77.0,77.03,12700.0,68.1425,68.1867,68.1425,68.169,12700.0
2013-03-11 13:30:00,77.03,77.07,77.03,77.06,1200.0,68.169,68.2044,68.169,68.1956,1200.0
2013-03-11 13:35:00,77.06,77.06,77.04,77.05,14000.0,68.1956,68.1956,68.1779,68.1867,14000.0
2013-03-11 13:40:00,77.05,77.05,77.01,77.01,7400.0,68.1867,68.1867,68.1513,68.1513,7400.0
2013-03-11 13:45:00,77.01,77.02,77.01,77.01,3800.0,68.1513,68.1602,68.1513,68.1513,3800.0
2013-03-11 13:50:00,77.01,77.02,76.99,77.0,5700.0,68.1513,68.1602,68.1336,68.1425,5700.0
2013-03-11 13:55:00,77.01,77.01,77.0,77.0,900.0,68.1513,68.1513,68.1425,68.1425,900.0
2013-03-11 14:00:00,76.99,77.01,76.98,77.0,3800.0,68.1336,68.1513,68.1248,68.1425,3800.0
2013-03-11 14:05:00,77.0,77.01,76.98,77.01,4800.0,68.1425,68.1513,68.1248,68.1513,4800.0
2013-03-11 14:10:00,77.0,77.02,77.0,77.01,5600.0,68.1425,68.1602,68.1425,68.1513,5600.0
2013-03-11 14:15:00,77.0,77.01,76.99,76.99,9000.0,68.1425,68.1513,68.1336,68.1336,9000.0
2013-03-11 14:20:00,76.99,77.01,76.99,77.01,16000.0,68.1336,68.1513,68.1336,68.1513,16000.0
2013-03-11 14:25:00,77.02,77.03,76.99,76.99,7400.0,68.1602,68.169,68.1336,68.1336,7400.0
2013-03-11 14:30:00,76.99,76.99,76.94,76.94,7000.0,68.1336,68.1336,68.0894,68.0894,7000.0
2013-03-11 14:35:00,76.94,77.01,76.94,77.01,5800.0,68.0894,68.1513,68.0894,68.1513,5800.0
2013-03-11 14:40:00,77.0,77.08,77.0,77.05,12200.0,68.1425,68.2133,68.1425,68.1867,12200.0
2013-03-11 14:45:00,77.05,77.13,77.04,77.11,26400.0,68.1867,68.2575,68.1779,68.2398,26400.0
2013-03-11 14:50:00,77.08,77.09,77.06,77.09,21700.0,68.2133,68.2221,68.1956,68.2221,21700.0
2013-03-11 14:55:00,77.09,77.1,77.06,77.08,12400.0,68.2221,68.231,68.1956,68.2133,12400.0
2013-03-11 15:00:00,77.08,77.08,77.05,77.06,20900.0,68.2133,68.2133,68.1867,68.1956,20900.0
2013-03-11 15:05:00,77.05,77.1,77.05,77.07,6400.0,68.1867,68.231,68.1867,68.2044,6400.0
2013-03-11 15:10:00,77.07,77.08,77.04,77.07,6000.0,68.2044,68.2133,68.1779,68.2044,6000.0
2013-03-11 15:15:00,77.05,77.07,77.04,77.06,3300.0,68.1867,68.2044,68.1779,68.1956,3300.0
2013-03-11 15:20:00,77.06,77.08,77.05,77.07,5100.0,68.1956,68.2133,68.1867,68.2044,5100.0
2013-03-11 15:25:00,77.05,77.05,77.03,77.05,7000.0,68.1867,68.1867,68.169,68.1867,7000.0
2013-03-11 15:30:00,77.03,77.05,77.03,77.03,7200.0,68.169,68.1867,68.169,68.169,7200.0
2013-03-11 15:35:00,77.03,77.04,76.99,77.0,3600.0,68.169,68.1779,68.1336,68.1425,3600.0
2013-03-11 15:40:00,76.99,77.03,76.99,77.03,4200.0,68.1336,68.169,68.1336,68.169,4200.0
2013-03-11 15:45:00,77.03,77.07,77.03,77.06,8300.0,68.169,68.2044,68.169,68.1956,8300.0
2013-03-11 15:50:00,77.05,77.09,77.04,77.08,11300.0,68.1867,68.2221,68.1779,68.2133,11300.0
2013-03-11 15:55:00,77.08,77.13,77.04,77.11,18700.0,68.2133,68.2575,68.1779,68.2398,18700.0
2013-03-12 09:30:00,77.11,77.11,76.94,76.95,13000.0,68.2398,68.2398,68.0894,68.0982,13000.0
2013-03-12 09:35:00,76.96,76.98,76.93,76.96,3900.0,68.1071,68.1248,68.0805,68.1071,3900.0
2013-03-12 09:40:00,76.94,76.97,76.93,76.97,600.0,68.0894,68.1159,68.0805,68.1159,600.0
2013-03-12 09:45:00,76.96,76.97,76.91,76.93,2000.0,68.1071,68.1159,68.0628,68.0805,2000.0
2013-03-12 09:50:00,76.98,76.98,76.95,76.95,1800.0,68.1248,68.1248,68.0982,68.0982,1800.0
2013-03-12 09:55:00,76.98,76.98,76.96,76.97,1300.0,68.1248,68.1248,68.1071,68.1159,1300.0
2013-03-12 10:00:00,76.97,77.01,76.97,76.99,2900.0,68.1159,68.1513,68.1159,68.1336,2900.0
2013-03-12 10:05:00,77.01,77.04,76.99,77.04,3200.0,68.1513,68.1779,68.1336,68.1779,3200.0
2013-03-12 10:10:00,77.03,77.05,77.02,77.04,6400.0,68.169,68.1867,68.1602,68.1779,6400.0
2013-03-12 10:15:00,77.04,77.05,76.98,76.98,5800.0,68.1779,68.1867,68.1248,68.1248,5800.0
2013-03-12 10:20:00,76.98,77.03,76.98,77.03,5100.0,68.1248,68.169,68.1248,68.169,5100.0
2013-03-12 10:25:00,77.04,77.04,77.0,77.01,5700.0,68.1779,68.1779,68.1425,68.1513,5700.0
2013-03-12 10:30:00,77.04,77.04,76.99,76.99,11400.0,68.1779,68.1779,68.1336,68.1336,11400.0
2013-03-12 10:35:00,76.97,76.97,76.92,76.92,3900.0,68.1159,68.1159,68.0717,68.0717,3900.0
2013-03-12 10:40:00,76.93,76.94,76.92,76.93,2700.0,68.0805,68.0894,68.0717,68.0805,2700.0
2013-03-12 10:45:00,76.93,76.93,76.91,76.91,1800.0,68.0805,68.0805,68.0628,68.0628,1800.0
2013-03-12 10:50:00,76.91,76.91,76.91,76.91,300.0,68.0628,68.0628,68.0628,68.0628,300.0
2013-03-12 10:55:00,76.94,76.95,76.92,76.94,4700.0,68.0894,68.0982,68.0717,68.0894,4700.0
2013-03-12 11:00:00,76.94,76.94,76.87,76.88,6200.0,68.0894,68.0894,68.0274,68.0363,6200.0
2013-03-12 11:05:00,76.87,76.87,76.78,76.79,6700.0,68.0274,68.0274,67.9478,67.9566,6700.0
2013-03-12 11:10:00,76.79,76.83,76.78,76.81,3300.0,67.9566,67.992,67.9478,67.9743,3300.0
2013-03-12 11:15:00,76.81,76.82,76.8,76.8,5800.0,67.9743,67.9832,67.9655,67.9655,5800.0
2013-03-12 11:20:00,76.79,76.79,76.71,76.71,10500.0,67.9566,67.9566,67.8859,67.8859,10500.0
2013-03-12 11:25:00,76.72,76.74,76.69,76.69,6600.0,67.8947,67.9124,67.8682,67.8682,6600.0
2013-03-12 11:30:00,76.66,76.72,76.66,76.72,12800.0,67.8416,67.8947,67.8416,67.8947,12800.0
2013-03-12 11:35:00,76.76,76.77,76.74,76.75,3600.0,67.9301,67.9389,67.9124,67.9212,3600.0
2013-03-12 11:40:00,76.73,76.77,76.73,76.75,20200.0,67.9035,67.9389,67.9035,67.9212,20200.0
2013-03-12 11:45:00,76.74,76.76,76.68,76.76,3200.0,67.9124,67.9301,67.8593,67.9301,3200.0
2013-03-12 11:50:00,76.76,76.81,76.76,76.8,7400.0,67.9301,67.9743,67.9301,67.9655,7400.0
2013-03-12 11:55:00,76.81,76.86,76.8,76.85,2400.0,67.9743,68.0186,67.9655,68.0097,2400.0
2013-03-12 12:00:00,76.84,76.85,76.82,76.82,33900.0,68.0009,68.0097,67.9832,67.9832,33900.0
2013-03-12 12:05:00,76.82,76.84,76.78,76.84,8200.0,67.9832,68.0009,67.9478,68.0009,8200.0
2013-03-12 12:10:00,76.82,76.84,76.8,76.82,3200.0,67.9832,68.0009,67.9655,67.9832,3200.0
2013-03-12 12:15:00,76.82,76.84,76.82,76.83,2000.0,67.9832,68.0009,67.9832,67.992,2000.0
2013-03-12 12:20:00,76.82,76.82,76.77,76.81,2200.0,67.9832,67.9832,67.9389,67.9743,2200.0
2013-03-12 12:25:00,76.79,76.79,76.76,76.76,2000.0,67.9566,67.9566,67.9301,67.9301,2000.0
2013-03-12 12:30:00,76.76,76.78,76.76,76.77,2900.0,67.9301,67.9478,67.9301,67.9389,2900.0
2013-03-12 12:35:00,76.76,76.8,76.76,76.77,3700.0,67.9301,67.9655,67.9301,67.9389,3700.0
2013-03-12 12:40:00,76.78,76.79,76.74,76.79,2500.0,67.9478,67.9566,67.9124,67.9566,2500.0
2013-03-12 12:45:00,76.78,76.79,76.77,76.79,1100.0,67.9478,67.9566,67.9389,67.9566,1100.0
2013-03-12 12:50:00,76.79,76.82,76.79,76.82,2500.0,67.9566,67.9832,67.9566,67.9832,2500.0
2013-03-12 12:55:00,76.82,76.85,76.82,76.85,2200.0,67.9832,68.0097,67.9832,68.0097,2200.0
2013-03-12 13:00:00,76.82,76.84,76.81,76.81,2300.0,67.9832,68.0009,67.9743,67.9743,2300.0
2013-03-12 13:05:00,76.82,76.83,76.81,76.82,2500.0,67.9832,67.992,67.9743,67.9832,2500.0
2013-03-12 13:10:00,76.81,76.84,76.79,76.83,1400.0,67.9743,68.0009,67.9566,67.992,1400.0
2013-03-12 13:15:00,76.85,76.86,76.83,76.84,12700.0,68.0097,68.0186,67.992,68.0009,12700.0
2013-03-12 13:20:00,76.85,76.85,76.81,76.82,3200.0,68.0097,68.0097,67.9743,67.9832,3200.0
2013-03-12 13:25:00,76.82,76.82,76.8,76.8,800.0,67.9832,67.9832,67.9655,67.9655,800.0
2013-03-12 13:30:00,76.8,76.82,76.78,76.8,6300.0,67.9655,67.9832,67.9478,67.9655,6300.0
2013-03-12 13:35:00,76.8,76.82,76.78,76.78,2000.0,67.9655,67.9832,67.9478,67.9478,2000.0
2013-03-12 13:40:00,76.79,76.83,76.78,76.83,2400.0,67.9566,67.992,67.9478,67.992,2400.0
2013-03-12 13:45:00,76.84,76.84,76.76,76.76,2500.0,68.0009,68.0009,67.9301,67.9301,2500.0
2013-03-12 13:50:00,76.77,76.78,76.71,76.72,6400.0,67.9389,67.9478,67.8859,67.8947,6400.0
2013-03-12 13:55:00,76.72,76.74,76.71,76.71,4400.0,67.8947,67.9124,67.8859,67.8859,4400.0
2013-03-12 14:00:00,76.73,76.74,76.72,76.72,1100.0,67.9035,67.9124,67.8947,67.8947,1100.0
2013-03-12 14:05:00,76.71,76.72,76.68,76.68,13500.0,67.8859,67.8947,67.8593,67.8593,13500.0
2013-03-12 14:10:00,76.68,76.69,76.63,76.69,10500.0,67.8593,67.8682,67.8151,67.8682,10500.0
2013-03-12 14:15:00,76.68,76.7,76.64,76.69,13800.0,67.8593,67.877,67.8239,67.8682,13800.0
2013-03-12 14:20:00,76.68,76.7,76.65,76.67,5000.0,67.8593,67.877,67.8328,67.8505,5000.0
2013-03-12 14:25:00,76.7,76.7,76.66,76.67,7600.0,67.877,67.877,67.8416,67.8505,7600.0
2013-03-12 14:30:00,76.69,76.69,76.66,76.66,3700.0,67.8682,67.8682,67.8416,67.8416,3700.0
2013-03-12 14:35:00,76.68,76.7,76.67,76.68,3700.0,67.8593,67.877,67.8505,67.8593,3700.0
2013-03-12 14:40:00,76.67,76.73,76.67,76.73,4500.0,67.8505,67.9035,67.8505,67.9035,4500.0
2013-03-12 14:45:00,76.75,76.75,76.72,76.75,4900.0,67.9212,67.9212,67.8947,67.9212,4900.0
2013-03-12 14:50:00,76.75,76.76,76.73,76.75,10000.0,67.9212,67.9301,67.9035,67.9212,10000.0
2013-03-12 14:55:00,76.76,76.76,76.71,76.71,1800.0,67.9301,67.9301,67.8859,67.8859,1800.0
2013-03-12 15:00:00,76.71,76.77,76.7,76.76,9600.0,67.8859,67.9389,67.877,67.9301,9600.0
2013-03-12 15:05:00,76.77,76.77,76.73,76.74,4700.0,67.9389,67.9389,67.9035,67.9124,4700.0
2013-03-12 15:10:00,76.75,76.84,76.75,76.82,28500.0,67.9212,68.0009,67.9212,67.9832,28500.0
2013-03-12 15:15:00,76.82,76.83,76.81,76.83,12200.0,67.9832,67.992,67.9743,67.992,12200.0
2013-03-12 15:20:00,76.84,76.89,76.82,76.88,19700.0,68.0009,68.0451,67.9832,68.0363,19700.0
2013-03-12 15:25:00,76.88,76.89,76.82,76.85,22100.0,68.0363,68.0451,67.9832,68.0097,22100.0
2013-03-12 15:30:00,76.84,76.87,76.82,76.82,34700.0,68.0009,68.0274,67.9832,67.9832,34700.0
2013-03-12 15:35:00,76.81,76.87,76.81,76.87,5400.0,67.9743,68.0274,67.9743,68.0274,5400.0
2013-03-12 15:40:00,76.87,76.89,76.86,76.87,7100.0,68.0274,68.0451,68.0186,68.0274,7100.0
2013-03-12 15:45:00,76.85,76.85,76.82,76.82,5300.0,68.0097,68.0097,67.9832,67.9832,5300.0
2013-03-12 15:50:00,76.82,76.82,76.8,76.82,3700.0,67.9832,67.9832,67.9655,67.9832,3700.0
2013-03-12 15:55:00,76.84,76.85,76.81,76.85,49500.0,68.0009,68.0097,67.9743,68.0097,49500.0
2013-03-13 09:30:00,76.9,76.9,76.82,76.87,22300.0,68.054,68.054,67.9832,68.0274,22300.0
2013-03-13 09:35:00,76.87,76.94,76.85,76.86,5000.0,68.0274,68.0894,68.0097,68.0186,5000.0
2013-03-13 09:40:00,76.84,76.84,76.67,76.73,6200.0,68.0009,68.0009,67.8505,67.9035,6200.0
2013-03-13 09:45:00,76.73,76.75,76.65,76.71,4300.0,67.9035,67.9212,67.8328,67.8859,4300.0
2013-03-13 09:50:00,76.72,76.73,76.69,76.73,2800.0,67.8947,67.9035,67.8682,67.9035,2800.0
2013-03-13 09:55:00,76.72,76.78,76.69,76.77,10500.0,67.8947,67.9478,67.8682,67.9389,10500.0
2013-03-13 10:00:00,76.79,76.79,76.67,76.7,4100.0,67.9566,67.9566,67.8505,67.877,4100.0
2013-03-13 10:05:00,76.7,76.73,76.67,76.68,12000.0,67.877,67.9035,67.8505,67.8593,12000.0
2013-03-13 10:10:00,76.68,76.79,76.68,76.77,2300.0,67.8593,67.9566,67.8593,67.9389,2300.0
2013-03-13 10:15:00,76.77,76.8,76.77,76.79,4200.0,67.9389,67.9655,67.9389,67.9566,4200.0
2013-03-13 10:20:00,76.79,76.81,76.78,76.81,1400.0,67.9566,67.9743,67.9478,67.9743,1400.0
2013-03-13 10:25:00,76.82,76.82,76.78,76.81,2300.0,67.9832,67.9832,67.9478,67.9743,2300.0
2013-03-13 10:30:00,76.81,76.81,76.77,76.77,3000.0,67.9743,67.9743,67.9389,67.9389,3000.0
2013-03-13 10:35:00,76.77,76.88,76.76,76.88,8200.0,67.9389,68.0363,67.9301,68.0363,8200.0
2013-03-13 10:40:00,76.89,76.91,76.88,76.91,2300.0,68.0451,68.0628,68.0363,68.0628,2300.0
2013-03-13 10:45:00,76.93,76.93,76.88,76.88,3400.0,68.0805,68.0805,68.0363,68.0363,3400.0
2013-03-13 10:50:00,76.89,76.91,76.88,76.91,3800.0,68.0451,68.0628,68.0363,68.0628,3800.0
2013-03-13 10:55:00,76.88,76.91,76.86,76.91,12800.0,68.0363,68.0628,68.0186,68.0628,12800.0
2013-03-13 11:00:00,76.92,76.93,76.88,76.9,5600.0,68.0717,68.0805,68.0363,68.054,5600.0
2013-03-13 11:05:00,76.9,76.93,76.89,76.91,5100.0,68.054,68.0805,68.0451,68.0628,5100.0
2013-03-13 11:10:00,76.92,76.96,76.92,76.96,3400.0,68.0717,68.1071,68.0717,68.1071,3400.0
2013-03-13 11:15:00,76.95,76.97,76.95,76.95,4400.0,68.0982,68.1159,68.0982,68.0982,4400.0
2013-03-13 11:20:00,76.95,76.95,76.89,76.9,2600.0,68.0982,68.0982,68.0451,68.054,2600.0
2013-03-13 11:25:00,76.91,76.91,76.9,76.9,2700.0,68.0628,68.0628,68.054,68.054,2700.0
2013-03-13 11:30:00,76.9,76.91,76.87,76.89,8400.0,68.054,68.0628,68.0274,68.0451,8400.0
2013-03-13 11:35:00,76.91,76.91,76.88,76.9,2100.0,68.0628,68.0628,68.0363,68.054,2100.0
2013-03-13 11:40:00,76.9,76.92,76.89,76.89,3700.0,68.054,68.0717,68.0451,68.0451,3700.0
2013-03-13 11:45:00,76.89,76.89,76.85,76.87,3700.0,68.0451,68.0451,68.0097,68.0274,3700.0
2013-03-13 11:50:00,76.87,76.89,76.86,76.89,1700.0,68.0274,68.0451,68.0186,68.0451,1700.0
2013-03-13 11:55:00,76.88,76.89,76.84,76.86,4800.0,68.0363,68.0451,68.0009,68.0186,4800.0
2013-03-13 12:00:00,76.85,76.86,76.85,76.86,1900.0,68.0097,68.0186,68.0097,68.0186,1900.0
2013-03-13 12:05:00,76.86,76.91,76.86,76.89,2000.0,68.0186,68.0628,68.0186,68.0451,2000.0
2013-03-13 12:10:00,76.91,76.94,76.91,76.93,3900.0,68.0628,68.0894,68.0628,68.0805,3900.0
2013-03-13 12:15:00,76.92,76.97,76.92,76.97,2200.0,68.0717,68.1159,68.0717,68.1159,2200.0
2013-03-13 12:20:00,76.97,76.98,76.96,76.98,3800.0,68.1159,68.1248,68.1071,68.1248,3800.0
2013-03-13 12:25:00,77.01,77.02,77.0,77.02,1200.0,68.1513,68.1602,68.1425,68.1602,1200.0
2013-03-13 12:30:00,77.02,77.02,77.0,77.02,4900.0,68.1602,68.1602,68.1425,68.1602,4900.0
2013-03-13 12:35:00,77.03,77.06,77.03,77.06,3300.0,68.169,68.1956,68.169,68.1956,3300.0
2013-03-13 12:40:00,77.06,77.07,77.04,77.05,3800.0,68.1956,68.2044,68.1779,68.1867,3800.0
2013-03-13 12:45:00,77.04,77.04,77.02,77.04,3400.0,68.1779,68.1779,68.1602,68.1779,3400.0
2013-03-13 12:50:00,77.04,77.05,77.03,77.05,1100.0,68.1779,68.1867,68.169,68.1867,1100.0
2013-03-13 12:55:00,77.04,77.04,77.03,77.04,600.0,68.1779,68.1779,68.169,68.1779,600.0
2013-03-13 13:00:00,77.0,77.0,76.99,76.99,200.0,68.1425,68.1425,68.1336,68.1336,200.0
2013-03-13 13:05:00,77.0,77.03,77.0,77.01,2900.0,68.1425,68.169,68.1425,68.1513,2900.0
2013-03-13 13:10:00,77.02,77.04,77.0,77.04,5400.0,68.1602,68.1779,68.1425,68.1779,5400.0
2013-03-13 13:15:00,77.03,77.05,77.03,77.03,10900.0,68.169,68.1867,68.169,68.169,10900.0
2013-03-13 13:20:00,77.02,77.02,77.02,77.02,300.0,68.1602,68.1602,68.1602,68.1602,300.0
2013-03-13 13:25:00,77.01,77.03,77.01,77.02,2800.0,68.1513,68.169,68.1513,68.1602,2800.0
2013-03-13 13:30:00,77.03,77.03,77.02,77.02,2300.0,68.169,68.169,68.1602,68.1602,2300.0
2013-03-13 13:35:00,77.03,77.05,77.03,77.05,2600.0,68.169,68.1867,68.169,68.1867,2600.0
2013-03-13 13:40:00,77.05,77.09,77.05,77.09,3600.0,68.1867,68.2221,68.1867,68.2221,3600.0
2013-03-13 13:45:00,77.1,77.13,77.1,77.13,9100.0,68.231,68.2575,68.231,68.2575,9100.0
2013-03-13 13:50:00,77.12,77.13,77.11,77.12,4100.0,68.2487,68.2575,68.2398,68.2487,4100.0
2013-03-13 13:55:00,77.11,77.11,77.09,77.09,3700.0,68.2398,68.2398,68.2221,68.2221,3700.0
2013-03-13 14:00:00,77.09,77.09,77.07,77.08,5600.0,68.2221,68.2221,68.2044,68.2133,5600.0
2013-03-13 14:05:00,77.08,77.1,77.08,77.09,10400.0,68.2133,68.231,68.2133,68.2221,10400.0
2013-03-13 14:10:00,77.09,77.09,77.08,77.09,4500.0,68.2221,68.2221,68.2133,68.2221,4500.0
2013-03-13 14:15:00,77.1,77.1,77.08,77.08,3700.0,68.231,68.231,68.2133,68.2133,3700.0
2013-03-13 14:20:00,77.09,77.09,77.02,77.03,10900.0,68.2221,68.2221,68.1602,68.169,10900.0
2013-03-13 14:25:00,77.03,77.09,77.03,77.07,13000.0,68.169,68.2221,68.169,68.2044,13000.0
2013-03-13 14:30:00,77.07,77.07,77.05,77.06,5000.0,68.2044,68.2044,68.1867,68.1956,5000.0
2013-03-13 14:35:00,77.06,77.06,77.03,77.05,5700.0,68.1956,68.1956,68.169,68.1867,5700.0
2013-03-13 14:40:00,77.05,77.05,77.01,77.01,13800.0,68.1867,68.1867,68.1513,68.1513,13800.0
2013-03-13 14:45:00,77.03,77.03,77.0,77.02,11600.0,68.169,68.169,68.1425,68.1602,11600.0
2013-03-13 14:50:00,77.02,77.04,76.99,77.01,6100.0,68.1602,68.1779,68.1336,68.1513,6100.0
2013-03-13 14:55:00,77.01,77.02,77.0,77.02,4700.0,68.1513,68.1602,68.1425,68.1602,4700.0
2013-03-13 15:00:00,77.02,77.05,77.02,77.02,5300.0,68.1602,68.1867,68.1602,68.1602,5300.0
2013-03-13 15:05:00,77.02,77.02,76.92,76.93,10100.0,68.1602,68.1602,68.0717,68.0805,10100.0
2013-03-13 15:10:00,76.94,76.97,76.94,76.94,32100.0,68.0894,68.1159,68.0894,68.0894,32100.0
2013-03-13 15:15:00,76.96,76.97,76.93,76.95,6400.0,68.1071,68.1159,68.0805,68.0982,6400.0
2013-03-13 15:20:00,76.96,76.98,76.96,76.98,6500.0,68.1071,68.1248,68.1071,68.1248,6500.0
2013-03-13 15:25:00,76.97,77.01,76.97,77.01,19300.0,68.1159,68.1513,68.1159,68.1513,19300.0
2013-03-13 15:30:00,76.99,77.03,76.99,77.02,6700.0,68.1336,68.169,68.1336,68.1602,6700.0
2013-03-13 15:35:00,77.03,77.03,77.02,77.02,3500.0,68.169,68.169,68.1602,68.1602,3500.0
2013-03-13 15:40:00,77.01,77.01,76.99,76.99,6900.0,68.1513,68.1513,68.1336,68.1336,6900.0
2013-03-13 15:45:00,76.99,77.01,76.98,77.01,1900.0,68.1336,68.1513,68.1248,68.1513,1900.0
2013-03-13 15:50:00,77.04,77.05,77.02,77.03,6200.0,68.1779,68.1867,68.1602,68.169,6200.0
2013-03-13 15:55:00,77.04,77.05,76.98,76.98,4400.0,68.1779,68.1867,68.1248,68.1248,4400.0
2013-03-14 09:30:00,77.23,77.25,77.18,77.23,10800.0,68.346,68.3637,68.3018,68.346,10800.0
2013-03-14 09:35:00,77.27,77.3,77.26,77.3,400.0,68.3814,68.408,68.3726,68.408,400.0
2013-03-14 09:40:00,77.28,77.29,77.23,77.25,2400.0,68.3903,68.3991,68.346,68.3637,2400.0
2013-03-14 09:45:00,77.25,77.3,77.25,77.28,3100.0,68.3637,68.408,68.3637,68.3903,3100.0
2013-03-14 09:50:00,77.3,77.33,77.26,77.28,6700.0,68.408,68.4345,68.3726,68.3903,6700.0
2013-03-14 09:55:00,77.27,77.33,77.27,77.32,3600.0,68.3814,68.4345,68.3814,68.4257,3600.0
2013-03-14 10:00:00,77.33,77.33,77.31,77.31,2700.0,68.4345,68.4345,68.4168,68.4168,2700.0
2013-03-14 10:05:00,77.29,77.31,77.27,77.27,1700.0,68.3991,68.4168,68.3814,68.3814,1700.0
2013-03-14 10:10:00,77.27,77.28,77.26,77.28,1700.0,68.3814,68.3903,68.3726,68.3903,1700.0
2013-03-14 10:15:00,77.22,77.22,77.16,77.18,5400.0,68.3372,68.3372,68.2841,68.3018,5400.0
2013-03-14 10:20:00,77.15,77.18,77.14,77.17,6100.0,68.2752,68.3018,68.2664,68.2929,6100.0
2013-03-14 10:25:00,77.18,77.24,77.18,77.23,2700.0,68.3018,68.3549,68.3018,68.346,2700.0
2013-03-14 10:30:00,77.24,77.25,77.22,77.25,1500.0,68.3549,68.3637,68.3372,68.3637,1500.0
2013-03-14 10:35:00,77.24,77.27,77.24,77.27,2300.0,68.3549,68.3814,68.3549,68.3814,2300.0
2013-03-14 10:40:00,77.25,77.28,77.25,77.28,10200.0,68.3637,68.3903,68.3637,68.3903,10200.0
2013-03-14 10:45:00,77.27,77.29,77.26,77.28,2500.0,68.3814,68.3991,68.3726,68.3903,2500.0
2013-03-14 10:50:00,77.28,77.28,77.26,77.27,3500.0,68.3903,68.3903,68.3726,68.3814,3500.0
2013-03-14 10:55:00,77.28,77.28,77.25,77.25,1000.0,68.3903,68.3903,68.3637,68.3637,1000.0
2013-03-14 11:00:00,77.27,77.29,77.27,77.27,1800.0,68.3814,68.3991,68.3814,68.3814,1800.0
2013-03-14 11:05:00,77.28,77.29,77.26,77.27,9400.0,68.3903,68.3991,68.3726,68.3814,9400.0
2013-03-14 11:10:00,77.27,77.27,77.24,77.25,4200.0,68.3814,68.3814,68.3549,68.3637,4200.0
2013-03-14 11:15:00,77.26,77.26,77.23,77.23,7300.0,68.3726,68.3726,68.346,68.346,7300.0
2013-03-14 11:20:00,77.24,77.27,77.24,77.25,5100.0,68.3549,68.3814,68.3549,68.3637,5100.0
2013-03-14 11:25:00,77.24,77.24,77.23,77.24,1900.0,68.3549,68.3549,68.346,68.3549,1900.0
2013-03-14 11:30:00,77.21,77.25,77.21,77.24,4900.0,68.3283,68.3637,68.3283,68.3549,4900.0
2013-03-14 11:35:00,77.25,77.27,77.24,77.27,600.0,68.3637,68.3814,68.3549,68.3814,600.0
2013-03-14 11:40:00,77.27,77.27,77.27,77.27,500.0,68.3814,68.3814,68.3814,68.3814,500.0
2013-03-14 11:45:00,77.28,77.31,77.28,77.3,7300.0,68.3903,68.4168,68.3903,68.408,7300.0
2013-03-14 11:50:00,77.3,77.32,77.29,77.32,4000.0,68.408,68.4257,68.3991,68.4257,4000.0
2013-03-14 11:55:00,77.32,77.33,77.3,77.3,3200.0,68.4257,68.4345,68.408,68.408,3200.0
2013-03-14 12:00:00,77.3,77.31,77.3,77.31,3000.0,68.408,68.4168,68.408,68.4168,3000.0
2013-03-14 12:05:00,77.32,77.35,77.32,77.35,2800.0,68.4257,68.4522,68.4257,68.4522,2800.0
2013-03-14 12:10:00,77.35,77.36,77.34,77.36,3500.0,68.4522,68.4611,68.4434,68.4611,3500.0
2013-03-14 12:15:00,77.35,77.37,77.35,77.37,16900.0,68.4522,68.4699,68.4522,68.4699,16900.0
2013-03-14 12:20:00,77.37,77.37,77.34,77.34,2300.0,68.4699,68.4699,68.4434,68.4434,2300.0
2013-03-14 12:25:00,77.34,77.36,77.34,77.36,2200.0,68.4434,68.4611,68.4434,68.4611,2200.0
2013-03-14 12:30:00,77.35,77.38,77.35,77.38,800.0,68.4522,68.4788,68.4522,68.4788,800.0
2013-03-14 12:35:00,77.39,77.4,77.38,77.39,5900.0,68.4876,68.4965,68.4788,68.4876,5900.0
2013-03-14 12:40:00,77.37,77.37,77.35,77.35,3300.0,68.4699,68.4699,68.4522,68.4522,3300.0
2013-03-14 12:45:00,77.36,77.36,77.31,77.31,5300.0,68.4611,68.4611,68.4168,68.4168,5300.0
2013-03-14 12:50:00,77.32,77.33,77.31,77.32,2700.0,68.4257,68.4345,68.4168,68.4257,2700.0
2013-03-14 12:55:00,77.33,77.33,77.32,77.32,1200.0,68.4345,68.4345,68.4257,68.4257,1200.0
2013-03-14 13:00:00,77.32,77.35,77.32,77.33,2000.0,68.4257,68.4522,68.4257,68.4345,2000.0
2013-03-14 13:05:00,77.36,77.36,77.33,77.33,6000.0,68.4611,68.4611,68.4345,68.4345,6000.0
2013-03-14 13:10:00,77.34,77.34,77.31,77.31,4200.0,68.4434,68.4434,68.4168,68.4168,4200.0
2013-03-14 13:15:00,77.31,77.32,77.3,77.31,16800.0,68.4168,68.4257,68.408,68.4168,16800.0
2013-03-14 13:20:00,77.32,77.32,77.29,77.31,14800.0,68.4257,68.4257,68.3991,68.4168,14800.0
2013-03-14 13:25:00,77.3,77.3,77.28,77.28,1900.0,68.408,68.408,68.3903,68.3903,1900.0
2013-03-14 13:30:00,77.28,77.28,77.27,77.28,2300.0,68.3903,68.3903,68.3814,68.3903,2300.0
2013-03-14 13:35:00,77.27,77.28,77.25,77.27,16700.0,68.3814,68.3903,68.3637,68.3814,16700.0
2013-03-14 13:40:00,77.27,77.27,77.25,77.26,5800.0,68.3814,68.3814,68.3637,68.3726,5800.0
2013-03-14 13:45:00,77.26,77.31,77.26,77.3,1900.0,68.3726,68.4168,68.3726,68.408,1900.0
2013-03-14 13:50:00,77.31,77.31,77.28,77.28,5900.0,68.4168,68.4168,68.3903,68.3903,5900.0
2013-03-14 13:55:00,77.3,77.3,77.26,77.27,2300.0,68.408,68.408,68.3726,68.3814,2300.0
2013-03-14 14:00:00,77.26,77.28,77.26,77.27,3000.0,68.3726,68.3903,68.3726,68.3814,3000.0
2013-03-14 14:05:00,77.27,77.3,77.27,77.28,15700.0,68.3814,68.408,68.3814,68.3903,15700.0
2013-03-14 14:10:00,77.29,77.29,77.27,77.28,16600.0,68.3991,68.3991,68.3814,68.3903,16600.0
2013-03-14 14:15:00,77.28,77.28,77.25,77.28,5800.0,68.3903,68.3903,68.3637,68.3903,5800.0
2013-03-14 14:20:00,77.28,77.31,77.27,77.29,16600.0,68.3903,68.4168,68.3814,68.3991,16600.0
2013-03-14 14:25:00,77.3,77.3,77.28,77.28,2700.0,68.408,68.408,68.3903,68.3903,2700.0
2013-03-14 14:30:00,77.28,77.3,77.26,77.27,21800.0,68.3903,68.408,68.3726,68.3814,21800.0
2013-03-14 14:35:00,77.27,77.3,77.26,77.28,96800.0,68.3814,68.408,68.3726,68.3903,96800.0
2013-03-14 14:40:00,77.28,77.29,77.28,77.29,3400.0,68.3903,68.3991,68.3903,68.3991,3400.0
2013-03-14 14:45:00,77.28,77.31,77.28,77.29,6400.0,68.3903,68.4168,68.3903,68.3991,6400.0
2013-03-14 14:50:00,77.3,77.3,77.28,77.29,1500.0,68.408,68.408,68.3903,68.3991,1500.0
2013-03-14 14:55:00,77.29,77.32,77.29,77.32,11500.0,68.3991,68.4257,68.3991,68.4257,11500.0
2013-03-14 15:00:00,77.31,77.33,77.3,77.33,4300.0,68.4168,68.4345,68.408,68.4345,4300.0
2013-03-14 15:05:00,77.34,77.34,77.32,77.32,4200.0,68.4434,68.4434,68.4257,68.4257,4200.0
2013-03-14 15:10:00,77.32,77.33,77.32,77.32,2300.0,68.4257,68.4345,68.4257,68.4257,2300.0
2013-03-14 15:15:00,77.33,77.35,77.32,77.33,7900.0,68.4345,68.4522,68.4257,68.4345,7900.0
2013-03-14 15:20:00,77.32,77.34,77.32,77.32,3300.0,68.4257,68.4434,68.4257,68.4257,3300.0
2013-03-14 15:25:00,77.32,77.32,77.29,77.3,13600.0,68.4257,68.4257,68.3991,68.408,13600.0
2013-03-14 15:30:00,77.29,77.34,77.29,77.32,124200.0,68.3991,68.4434,68.3991,68.4257,124200.0
2013-03-14 15:35:00,77.31,77.34,77.31,77.34,23400.0,68.4168,68.4434,68.4168,68.4434,23400.0
2013-03-14 15:40:00,77.34,77.37,77.34,77.36,13500.0,68.4434,68.4699,68.4434,68.4611,13500.0
2013-03-14 15:45:00,77.36,77.38,77.36,77.37,11700.0,68.4611,68.4788,68.4611,68.4699,11700.0
2013-03-14 15:50:00,77.37,77.37,77.35,77.36,3800.0,68.4699,68.4699,68.4522,68.4611,3800.0
2013-03-14 15:55:00,77.36,77.36,77.33,77.36,11200.0,68.4611,68.4611,68.4345,68.4611,11200.0
2013-03-15 09:30:00,77.35,77.35,77.23,77.28,34500.0,68.4522,68.4522,68.346,68.3903,34500.0
2013-03-15 09:35:00,77.29,77.34,77.27,77.27,7000.0,68.3991,68.4434,68.3814,68.3814,7000.0
2013-03-15 09:40:00,77.28,77.3,77.26,77.29,11500.0,68.3903,68.408,68.3726,68.3991,11500.0
2013-03-15 09:45:00,77.26,77.3,77.25,77.3,7600.0,68.3726,68.408,68.3637,68.408,7600.0
2013-03-15 09:50:00,77.29,77.3,77.23,77.27,24400.0,68.3991,68.408,68.346,68.3814,24400.0
2013-03-15 09:55:00,77.25,77.25,77.1,77.1,19700.0,68.3637,68.3637,68.231,68.231,19700.0
2013-03-15 10:00:00,77.08,77.13,77.03,77.09,10500.0,68.2133,68.2575,68.169,68.2221,10500.0
2013-03-15 10:05:00,77.09,77.11,77.06,77.11,14600.0,68.2221,68.2398,68.1956,68.2398,14600.0
2013-03-15 10:10:00,77.11,77.11,77.08,77.08,8800.0,68.2398,68.2398,68.2133,68.2133,8800.0
2013-03-15 10:15:00,77.07,77.09,77.04,77.09,18000.0,68.2044,68.2221,68.1779,68.2221,18000.0
2013-03-15 10:20:00,77.11,77.15,77.11,77.13,7400.0,68.2398,68.2752,68.2398,68.2575,7400.0
2013-03-15 10:25:00,77.13,77.15,77.13,77.13,6600.0,68.2575,68.2752,68.2575,68.2575,6600.0
2013-03-15 10:30:00,77.12,77.15,77.12,77.14,11000.0,68.2487,68.2752,68.2487,68.2664,11000.0
2013-03-15 10:35:00,77.12,77.16,77.12,77.15,5800.0,68.2487,68.2841,68.2487,68.2752,5800.0
2013-03-15 10:40:00,77.15,77.17,77.15,77.16,12200.0,68.2752,68.2929,68.2752,68.2841,12200.0
2013-03-15 10:45:00,77.17,77.19,77.1,77.13,25600.0,68.2929,68.3106,68.231,68.2575,25600.0
2013-03-15 10:50:00,77.14,77.14,77.11,77.13,12700.0,68.2664,68.2664,68.2398,68.2575,12700.0
2013-03-15 10:55:00,77.12,77.14,77.11,77.13,6800.0,68.2487,68.2664,68.2398,68.2575,6800.0
2013-03-15 11:00:00,77.15,77.17,77.15,77.17,2100.0,68.2752,68.2929,68.2752,68.2929,2100.0
2013-03-15 11:05:00,77.17,77.18,77.17,77.17,2800.0,68.2929,68.3018,68.2929,68.2929,2800.0
2013-03-15 11:10:00,77.18,77.18,77.16,77.16,3500.0,68.3018,68.3018,68.2841,68.2841,3500.0
2013-03-15 11:15:00,77.17,77.22,77.16,77.22,2700.0,68.2929,68.3372,68.2841,68.3372,2700.0
2013-03-15 11:20:00,77.21,77.24,77.2,77.24,7000.0,68.3283,68.3549,68.3195,68.3549,7000.0
2013-03-15 11:25:00,77.25,77.28,77.25,77.28,6000.0,68.3637,68.3903,68.3637,68.3903,6000.0
2013-03-15 11:30:00,77.27,77.28,77.27,77.27,600.0,68.3814,68.3903,68.3814,68.3814,600.0
2013-03-15 11:35:00,77.29,77.3,77.28,77.28,4900.0,68.3991,68.408,68.3903,68.3903,4900.0
2013-03-15 11:40:00,77.26,77.28,77.26,77.27,3800.0,68.3726,68.3903,68.3726,68.3814,3800.0
2013-03-15 11:45:00,77.26,77.27,77.25,77.26,3700.0,68.3726,68.3814,68.3637,68.3726,3700.0
2013-03-15 11:50:00,77.24,77.26,77.24,77.25,2200.0,68.3549,68.3726,68.3549,68.3637,2200.0
2013-03-15 11:55:00,77.24,77.24,77.22,77.24,3800.0,68.3549,68.3549,68.3372,68.3549,3800.0
2013-03-15 12:00:00,77.24,77.24,77.22,77.22,2700.0,68.3549,68.3549,68.3372,68.3372,2700.0
2013-03-15 12:05:00,77.21,77.24,77.21,77.24,2400.0,68.3283,68.3549,68.3283,68.3549,2400.0
2013-03-15 12:10:00,77.24,77.25,77.23,77.23,1500.0,68.3549,68.3637,68.346,68.346,1500.0
2013-03-15 12:15:00,77.24,77.25,77.24,77.25,2400.0,68.3549,68.3637,68.3549,68.3637,2400.0
2013-03-15 12:20:00,77.25,77.27,77.25,77.26,3900.0,68.3637,68.3814,68.3637,68.3726,3900.0
2013-03-15 12:25:00,77.26,77.27,77.26,77.26,2000.0,68.3726,68.3814,68.3726,68.3726,2000.0
2013-03-15 12:30:00,77.25,77.26,77.24,77.26,1600.0,68.3637,68.3726,68.3549,68.3726,1600.0
2013-03-15 12:35:00,77.28,77.28,77.26,77.27,7900.0,68.3903,68.3903,68.3726,68.3814,7900.0
2013-03-15 12:40:00,77.27,77.3,77.26,77.3,2700.0,68.3814,68.408,68.3726,68.408,2700.0
2013-03-15 12:45:00,77.31,77.31,77.3,77.3,2600.0,68.4168,68.4168,68.408,68.408,2600.0
2013-03-15 12:50:00,77.3,77.3,77.25,77.26,2400.0,68.408,68.408,68.3637,68.3726,2400.0
2013-03-15 12:55:00,77.26,77.26,77.23,77.23,6500.0,68.3726,68.3726,68.346,68.346,6500.0
2013-03-15 13:00:00,77.24,77.24,77.23,77.23,2500.0,68.3549,68.3549,68.346,68.346,2500.0
2013-03-15 13:05:00,77.23,77.26,77.23,77.26,400.0,68.346,68.3726,68.346,68.3726,400.0
2013-03-15 13:10:00,77.25,77.26,77.24,77.24,400.0,68.3637,68.3726,68.3549,68.3549,400.0
2013-03-15 13:15:00,77.23,77.25,77.23,77.24,4100.0,68.346,68.3637,68.346,68.3549,4100.0
2013-03-15 13:20:00,77.25,77.25,77.24,77.24,1400.0,68.3637,68.3637,68.3549,68.3549,1400.0
2013-03-15 13:25:00,77.23,77.23,77.22,77.23,2000.0,68.346,68.346,68.3372,68.346,2000.0
2013-03-15 13:30:00,77.23,77.25,77.23,77.25,13700.0,68.346,68.3637,68.346,68.3637,13700.0
2013-03-15 13:35:00,77.25,77.25,77.22,77.23,7200.0,68.3637,68.3637,68.3372,68.346,7200.0
2013-03-15 13:40:00,77.25,77.25,77.22,77.22,7300.0,68.3637,68.3637,68.3372,68.3372,7300.0
2013-03-15 13:45:00,77.22,77.22,77.21,77.21,1300.0,68.3372,68.3372,68.3283,68.3283,1300.0
2013-03-15 13:50:00,77.22,77.23,77.21,77.22,3400.0,68.3372,68.346,68.3283,68.3372,3400.0
2013-03-15 13:55:00,77.22,77.22,77.21,77.22,5600.0,68.3372,68.3372,68.3283,68.3372,5600.0
2013-03-15 14:00:00,77.21,77.23,77.2,77.22,3500.0,68.3283,68.346,68.3195,68.3372,3500.0
2013-03-15 14:05:00,77.22,77.22,77.16,77.16,5700.0,68.3372,68.3372,68.2841,68.2841,5700.0
2013-03-15 14:10:00,77.17,77.19,77.17,77.18,18900.0,68.2929,68.3106,68.2929,68.3018,18900.0
2013-03-15 14:15:00,77.18,77.19,77.15,77.15,5400.0,68.3018,68.3106,68.2752,68.2752,5400.0
2013-03-15 14:20:00,77.14,77.14,77.12,77.12,6600.0,68.2664,68.2664,68.2487,68.2487,6600.0
2013-03-15 14:25:00,77.13,77.13,77.08,77.1,2300.0,68.2575,68.2575,68.2133,68.231,2300.0
2013-03-15 14:30:00,77.09,77.13,77.09,77.11,7000.0,68.2221,68.2575,68.2221,68.2398,7000.0
2013-03-15 14:35:00,77.11,77.12,77.07,77.09,21100.0,68.2398,68.2487,68.2044,68.2221,21100.0
2013-03-15 14:40:00,77.1,77.1,77.08,77.09,12600.0,68.231,68.231,68.2133,68.2221,12600.0
2013-03-15 14:45:00,77.09,77.09,77.07,77.09,7000.0,68.2221,68.2221,68.2044,68.2221,7000.0
2013-03-15 14:50:00,77.08,77.08,77.02,77.05,2000.0,68.2133,68.2133,68.1602,68.1867,2000.0
2013-03-15 14:55:00,77.05,77.08,77.05,77.06,1900.0,68.1867,68.2133,68.1867,68.1956,1900.0
2013-03-15 15:00:00,77.08,77.11,77.08,77.11,2100.0,68.2133,68.2398,68.2133,68.2398,2100.0
2013-03-15 15:05:00,77.1,77.13,77.1,77.12,2800.0,68.231,68.2575,68.231,68.2487,2800.0
2013-03-15 15:10:00,77.13,77.14,77.1,77.1,4200.0,68.2575,68.2664,68.231,68.231,4200.0
2013-03-15 15:15:00,77.1,77.11,77.07,77.09,8000.0,68.231,68.2398,68.2044,68.2221,8000.0
2013-03-15 15:20:00,77.1,77.1,77.05,77.05,10800.0,68.231,68.231,68.1867,68.1867,10800.0
2013-03-15 15:25:00,77.05,77.09,77.05,77.09,9300.0,68.1867,68.2221,68.1867,68.2221,9300.0
2013-03-15 15:30:00,77.08,77.13,77.07,77.13,18700.0,68.2133,68.2575,68.2044,68.2575,18700.0
2013-03-15 15:35:00,77.13,77.16,77.13,77.14,3700.0,68.2575,68.2841,68.2575,68.2664,3700.0
2013-03-15 15:40:00,77.13,77.16,77.13,77.15,3900.0,68.2575,68.2841,68.2575,68.2752,3900.0
2013-03-15 15:45:00,77.17,77.18,77.15,77.16,2600.0,68.2929,68.3018,68.2752,68.2841,2600.0
2013-03-15 15:50:00,77.17,77.17,77.13,77.15,8500.0,68.2929,68.2929,68.2575,68.2752,8500.0
2013-03-15 15:55:00,77.16,77.18,77.13,77.16,6300.0,68.2841,68.3018,68.2575,68.2841,6300.0
2013-03-18 09:30:00,76.48,76.48,76.36,76.39,16000.0,67.6823,67.6823,67.5761,67.6027,16000.0
2013-03-18 09:35:00,76.44,76.56,76.44,76.55,2300.0,67.6469,67.7531,67.6469,67.7443,2300.0
2013-03-18 09:40:00,76.55,76.6,76.55,76.6,800.0,67.7443,67.7885,67.7443,67.7885,800.0
2013-03-18 09:45:00,76.6,76.65,76.54,76.64,3200.0,67.7885,67.8328,67.7354,67.8239,3200.0
2013-03-18 09:50:00,76.63,76.64,76.58,76.63,6100.0,67.8151,67.8239,67.7708,67.8151,6100.0
2013-03-18 09:55:00,76.64,76.71,76.64,76.68,3000.0,67.8239,67.8859,67.8239,67.8593,3000.0
2013-03-18 10:00:00,76.65,76.75,76.61,76.71,3000.0,67.8328,67.9212,67.7974,67.8859,3000.0
2013-03-18 10:05:00,76.69,76.7,76.63,76.63,15800.0,67.8682,67.877,67.8151,67.8151,15800.0
2013-03-18 10:10:00,76.63,76.7,76.62,76.7,8000.0,67.8151,67.877,67.8062,67.877,8000.0
2013-03-18 10:15:00,76.76,76.77,76.69,76.75,4600.0,67.9301,67.9389,67.8682,67.9212,4600.0
2013-03-18 10:20:00,76.74,76.76,76.69,76.69,6100.0,67.9124,67.9301,67.8682,67.8682,6100.0
2013-03-18 10:25:00,76.7,76.82,76.7,76.79,8400.0,67.877,67.9832,67.877,67.9566,8400.0
2013-03-18 10:30:00,76.8,76.81,76.74,76.8,5400.0,67.9655,67.9743,67.9124,67.9655,5400.0
2013-03-18 10:35:00,76.81,76.83,76.76,76.77,17900.0,67.9743,67.992,67.9301,67.9389,17900.0
2013-03-18 10:40:00,76.75,76.78,76.73,76.74,4000.0,67.9212,67.9478,67.9035,67.9124,4000.0
2013-03-18 10:45:00,76.74,76.8,76.71,76.79,21000.0,67.9124,67.9655,67.8859,67.9566,21000.0
2013-03-18 10:50:00,76.81,76.81,76.76,76.78,7200.0,67.9743,67.9743,67.9301,67.9478,7200.0
2013-03-18 10:55:00,76.77,76.79,76.76,76.76,3200.0,67.9389,67.9566,67.9301,67.9301,3200.0
2013-03-18 11:00:00,76.73,76.76,76.73,76.76,1700.0,67.9035,67.9301,67.9035,67.9301,1700.0
2013-03-18 11:05:00,76.78,76.79,76.76,76.79,4200.0,67.9478,67.9566,67.9301,67.9566,4200.0
2013-03-18 11:10:00,76.79,76.85,76.79,76.81,5000.0,67.9566,68.0097,67.9566,67.9743,5000.0
2013-03-18 11:15:00,76.81,76.84,76.81,76.83,6300.0,67.9743,68.0009,67.9743,67.992,6300.0
2013-03-18 11:20:00,76.83,76.88,76.81,76.88,18500.0,67.992,68.0363,67.9743,68.0363,18500.0
2013-03-18 11:25:00,76.87,76.88,76.83,76.83,6500.0,68.0274,68.0363,67.992,67.992,6500.0
2013-03-18 11:30:00,76.83,76.84,76.79,76.79,8500.0,67.992,68.0009,67.9566,67.9566,8500.0
2013-03-18 11:35:00,76.8,76.84,76.8,76.83,6500.0,67.9655,68.0009,67.9655,67.992,6500.0
2013-03-18 11:40:00,76.84,76.84,76.82,76.82,4700.0,68.0009,68.0009,67.9832,67.9832,4700.0
2013-03-18 11:45:00,76.82,76.87,76.82,76.87,4100.0,67.9832,68.0274,67.9832,68.0274,4100.0
2013-03-18 11:50:00,76.89,76.9,76.89,76.9,3800.0,68.0451,68.054,68.0451,68.054,3800.0
2013-03-18 11:55:00,76.9,76.91,76.9,76.91,7700.0,68.054,68.0628,68.054,68.0628,7700.0
2013-03-18 12:00:00,76.94,77.0,76.94,76.98,6400.0,68.0894,68.1425,68.0894,68.1248,6400.0
2013-03-18 12:05:00,76.98,77.04,76.98,77.02,3100.0,68.1248,68.1779,68.1248,68.1602,3100.0
2013-03-18 12:10:00,77.02,77.05,77.01,77.02,4800.0,68.1602,68.1867,68.1513,68.1602,4800.0
2013-03-18 12:15:00,77.02,77.08,77.02,77.02,8800.0,68.1602,68.2133,68.1602,68.1602,8800.0
2013-03-18 12:20:00,77.02,77.04,77.0,77.02,3900.0,68.1602,68.1779,68.1425,68.1602,3900.0
2013-03-18 12:25:00,77.03,77.03,76.99,76.99,5400.0,68.169,68.169,68.1336,68.1336,5400.0
2013-03-18 12:30:00,76.99,77.0,76.98,76.99,10000.0,68.1336,68.1425,68.1248,68.1336,10000.0
2013-03-18 12:35:00,76.99,77.01,76.99,77.0,4000.0,68.1336,68.1513,68.1336,68.1425,4000.0
2013-03-18 12:40:00,77.0,77.01,76.96,76.96,9100.0,68.1425,68.1513,68.1071,68.1071,9100.0
2013-03-18 12:45:00,76.97,76.97,76.95,76.95,2000.0,68.1159,68.1159,68.0982,68.0982,2000.0
2013-03-18 12:50:00,76.95,76.95,76.93,76.94,12000.0,68.0982,68.0982,68.0805,68.0894,12000.0
2013-03-18 12:55:00,76.95,76.99,76.95,76.99,14100.0,68.0982,68.1336,68.0982,68.1336,14100.0
2013-03-18 13:00:00,76.99,76.99,76.95,76.95,3200.0,68.1336,68.1336,68.0982,68.0982,3200.0
2013-03-18 13:05:00,76.96,77.0,76.96,77.0,14700.0,68.1071,68.1425,68.1071,68.1425,14700.0
2013-03-18 13:10:00,76.99,77.03,76.99,77.01,5700.0,68.1336,68.169,68.1336,68.1513,5700.0
2013-03-18 13:15:00,77.03,77.03,77.01,77.02,18400.0,68.169,68.169,68.1513,68.1602,18400.0
2013-03-18 13:20:00,77.02,77.02,77.0,77.0,5700.0,68.1602,68.1602,68.1425,68.1425,5700.0
2013-03-18 13:25:00,77.0,77.01,76.92,76.92,6000.0,68.1425,68.1513,68.0717,68.0717,6000.0
2013-03-18 13:30:00,76.93,76.93,76.91,76.91,7200.0,68.0805,68.0805,68.0628,68.0628,7200.0
2013-03-18 13:35:00,76.9,76.92,76.88,76.91,5500.0,68.054,68.0717,68.0363,68.0628,5500.0
2013-03-18 13:40:00,76.91,76.94,76.91,76.94,7000.0,68.0628,68.0894,68.0628,68.0894,7000.0
2013-03-18 13:45:00,76.93,76.94,76.92,76.93,6700.0,68.0805,68.0894,68.0717,68.0805,6700.0
2013-03-18 13:50:00,76.92,76.92,76.88,76.89,4700.0,68.0717,68.0717,68.0363,68.0451,4700.0
2013-03-18 13:55:00,76.92,76.93,76.88,76.88,5700.0,68.0717,68.0805,68.0363,68.0363,5700.0
2013-03-18 14:00:00,76.88,76.93,76.87,76.93,5800.0,68.0363,68.0805,68.0274,68.0805,5800.0
2013-03-18 14:05:00,76.93,76.96,76.93,76.96,22600.0,68.0805,68.1071,68.0805,68.1071,22600.0
2013-03-18 14:10:00,76.96,77.01,76.95,77.01,10800.0,68.1071,68.1513,68.0982,68.1513,10800.0
2013-03-18 14:15:00,77.01,77.05,77.01,77.03,11300.0,68.1513,68.1867,68.1513,68.169,11300.0
2013-03-18 14:20:00,77.03,77.08,77.02,77.08,11300.0,68.169,68.2133,68.1602,68.2133,11300.0
2013-03-18 14:25:00,77.08,77.1,77.04,77.1,7300.0,68.2133,68.231,68.1779,68.231,7300.0
2013-03-18 14:30:00,77.09,77.1,77.05,77.05,8100.0,68.2221,68.231,68.1867,68.1867,8100.0
2013-03-18 14:35:00,77.04,77.08,77.03,77.04,11700.0,68.1779,68.2133,68.169,68.1779,11700.0
2013-03-18 14:40:00,77.05,77.09,77.04,77.09,6700.0,68.1867,68.2221,68.1779,68.2221,6700.0
2013-03-18 14:45:00,77.09,77.09,77.03,77.05,6900.0,68.2221,68.2221,68.169,68.1867,6900.0
2013-03-18 14:50:00,77.04,77.04,77.0,77.03,4300.0,68.1779,68.1779,68.1425,68.169,4300.0
2013-03-18 14:55:00,77.02,77.03,76.92,76.93,14600.0,68.1602,68.169,68.0717,68.0805,14600.0
2013-03-18 15:00:00,76.93,76.97,76.93,76.94,5200.0,68.0805,68.1159,68.0805,68.0894,5200.0
2013-03-18 15:05:00,76.93,76.97,76.93,76.97,7200.0,68.0805,68.1159,68.0805,68.1159,7200.0
2013-03-18 15:10:00,77.0,77.03,76.98,77.0,5100.0,68.1425,68.169,68.1248,68.1425,5100.0
2013-03-18 15:15:00,77.01,77.03,76.87,76.9,12200.0,68.1513,68.169,68.0274,68.054,12200.0
2013-03-18 15:20:00,76.92,76.93,76.87,76.89,7500.0,68.0717,68.0805,68.0274,68.0451,7500.0
2013-03-18 15:25:00,76.91,76.91,76.81,76.83,8600.0,68.0628,68.0628,67.9743,67.992,8600.0
2013-03-18 15:30:00,76.81,76.81,76.77,76.78,11400.0,67.9743,67.9743,67.9389,67.9478,11400.0
2013-03-18 15:35:00,76.76,76.76,76.7,76.75,29800.0,67.9301,67.9301,67.877,67.9212,29800.0
2013-03-18 15:40:00,76.73,76.78,76.69,76.73,11300.0,67.9035,67.9478,67.8682,67.9035,11300.0
2013-03-18 15:45:00,76.74,76.8,76.71,76.76,11600.0,67.9124,67.9655,67.8859,67.9301,11600.0
2013-03-18 15:50:00,76.75,76.78,76.72,76.76,8600.0,67.9212,67.9478,67.8947,67.9301,8600.0
2013-03-18 15:55:00,76.76,76.82,76.75,76.81,13900.0,67.9301,67.9832,67.9212,67.9743,13900.0
2013-03-19 09:30:00,76.99,77.05,76.99,77.03,10400.0,68.1336,68.1867,68.1336,68.169,10400.0
2013-03-19 09:35:00,77.0,77.01,76.98,76.98,2700.0,68.1425,68.1513,68.1248,68.1248,2700.0
2013-03-19 09:40:00,76.93,76.94,76.93,76.94,600.0,68.0805,68.0894,68.0805,68.0894,600.0
2013-03-19 09:45:00,76.96,77.0,76.96,77.0,2700.0,68.1071,68.1425,68.1071,68.1425,2700.0
2013-03-19 09:50:00,77.03,77.07,77.03,77.04,2000.0,68.169,68.2044,68.169,68.1779,2000.0
2013-03-19 09:55:00,77.06,77.06,77.0,77.02,1800.0,68.1956,68.1956,68.1425,68.1602,1800.0
2013-03-19 10:00:00,77.04,77.09,77.02,77.05,8000.0,68.1779,68.2221,68.1602,68.1867,8000.0
2013-03-19 10:05:00,77.03,77.04,76.97,76.98,5500.0,68.169,68.1779,68.1159,68.1248,5500.0
2013-03-19 10:10:00,76.97,77.0,76.97,76.99,6000.0,68.1159,68.1425,68.1159,68.1336,6000.0
2013-03-19 10:15:00,76.97,77.0,76.97,76.98,1400.0,68.1159,68.1425,68.1159,68.1248,1400.0
2013-03-19 10:20:00,76.97,76.98,76.85,76.85,5700.0,68.1159,68.1248,68.0097,68.0097,5700.0
2013-03-19 10:25:00,76.81,76.85,76.77,76.79,9700.0,67.9743,68.0097,67.9389,67.9566,9700.0
2013-03-19 10:30:00,76.78,76.8,76.74,76.75,4300.0,67.9478,67.9655,67.9124,67.9212,4300.0
2013-03-19 10:35:00,76.72,76.78,76.72,76.75,6800.0,67.8947,67.9478,67.8947,67.9212,6800.0
2013-03-19 10:40:00,76.76,76.79,76.75,76.79,4100.0,67.9301,67.9566,67.9212,67.9566,4100.0
2013-03-19 10:45:00,76.78,76.78,76.68,76.68,700.0,67.9478,67.9478,67.8593,67.8593,700.0
2013-03-19 10:50:00,76.69,76.73,76.69,76.72,5600.0,67.8682,67.9035,67.8682,67.8947,5600.0
2013-03-19 10:55:00,76.71,76.76,76.69,76.76,5400.0,67.8859,67.9301,67.8682,67.9301,5400.0
2013-03-19 11:00:00,76.76,76.76,76.69,76.71,1000.0,67.9301,67.9301,67.8682,67.8859,1000.0
2013-03-19 11:05:00,76.74,76.79,76.74,76.77,3000.0,67.9124,67.9566,67.9124,67.9389,3000.0
2013-03-19 11:10:00,76.78,76.81,76.77,76.81,4200.0,67.9478,67.9743,67.9389,67.9743,4200.0
2013-03-19 11:15:00,76.84,76.87,76.84,76.87,1400.0,68.0009,68.0274,68.0009,68.0274,1400.0
2013-03-19 11:20:00,76.87,76.88,76.85,76.85,6200.0,68.0274,68.0363,68.0097,68.0097,6200.0
2013-03-19 11:25:00,76.86,76.86,76.84,76.86,3600.0,68.0186,68.0186,68.0009,68.0186,3600.0
2013-03-19 11:30:00,76.86,76.9,76.83,76.84,8300.0,68.0186,68.054,67.992,68.0009,8300.0
2013-03-19 11:35:00,76.82,76.82,76.77,76.78,3600.0,67.9832,67.9832,67.9389,67.9478,3600.0
2013-03-19 11:40:00,76.75,76.79,76.75,76.77,5400.0,67.9212,67.9566,67.9212,67.9389,5400.0
2013-03-19 11:45:00,76.77,76.77,76.61,76.61,9600.0,67.9389,67.9389,67.7974,67.7974,9600.0
2013-03-19 11:50:00,76.6,76.6,76.49,76.49,3400.0,67.7885,67.7885,67.6912,67.6912,3400.0
2013-03-19 11:55:00,76.51,76.51,76.3,76.37,8000.0,67.7089,67.7089,67.523,67.585,8000.0
2013-03-19 12:00:00,76.35,76.41,76.34,76.41,23600.0,67.5673,67.6204,67.5584,67.6204,23600.0
2013-03-19 12:05:00,76.41,76.41,76.35,76.35,4100.0,67.6204,67.6204,67.5673,67.5673,4100.0
2013-03-19 12:10:00,76.34,76.34,76.26,76.28,5100.0,67.5584,67.5584,67.4876,67.5053,5100.0
2013-03-19 12:15:00,76.28,76.33,76.23,76.32,8800.0,67.5053,67.5496,67.4611,67.5407,8800.0
2013-03-19 12:20:00,76.34,76.4,76.34,76.4,6100.0,67.5584,67.6115,67.5584,67.6115,6100.0
2013-03-19 12:25:00,76.38,76.45,76.36,76.44,11300.0,67.5938,67.6558,67.5761,67.6469,11300.0
2013-03-19 12:30:00,76.44,76.44,76.35,76.37,8300.0,67.6469,67.6469,67.5673,67.585,8300.0
2013-03-19 12:35:00,76.39,76.43,76.39,76.41,5200.0,67.6027,67.6381,67.6027,67.6204,5200.0
2013-03-19 12:40:00,76.42,76.47,76.42,76.45,12800.0,67.6292,67.6735,67.6292,67.6558,12800.0
2013-03-19 12:45:00,76.45,76.45,76.38,76.38,8300.0,67.6558,67.6558,67.5938,67.5938,8300.0
2013-03-19 12:50:00,76.38,76.39,76.34,76.34,8400.0,67.5938,67.6027,67.5584,67.5584,8400.0
2013-03-19 12:55:00,76.34,76.34,76.31,76.32,4600.0,67.5584,67.5584,67.5319,67.5407,4600.0
2013-03-19 13:00:00,76.32,76.34,76.3,76.31,5400.0,67.5407,67.5584,67.523,67.5319,5400.0
2013-03-19 13:05:00,76.31,76.38,76.31,76.32,13400.0,67.5319,67.5938,67.5319,67.5407,13400.0
2013-03-19 13:10:00,76.32,76.34,76.27,76.27,7600.0,67.5407,67.5584,67.4965,67.4965,7600.0
2013-03-19 13:15:00,76.29,76.29,76.13,76.13,9900.0,67.5142,67.5142,67.3726,67.3726,9900.0
2013-03-19 13:20:00,76.14,76.14,76.07,76.08,12400.0,67.3814,67.3814,67.3195,67.3283,12400.0
2013-03-19 13:25:00,76.07,76.13,76.05,76.11,3100.0,67.3195,67.3726,67.3018,67.3549,3100.0
2013-03-19 13:30:00,76.09,76.21,76.06,76.19,11000.0,67.3372,67.4434,67.3106,67.4257,11000.0
2013-03-19 13:35:00,76.19,76.19,76.06,76.13,23200.0,67.4257,67.4257,67.3106,67.3726,23200.0
2013-03-19 13:40:00,76.1,76.15,76.07,76.15,2300.0,67.346,67.3903,67.3195,67.3903,2300.0
2013-03-19 13:45:00,76.14,76.18,76.13,76.18,4100.0,67.3814,67.4168,67.3726,67.4168,4100.0
2013-03-19 13:50:00,76.17,76.19,76.14,76.14,3600.0,67.408,67.4257,67.3814,67.3814,3600.0
2013-03-19 13:55:00,76.15,76.25,76.15,76.23,3900.0,67.3903,67.4788,67.3903,67.4611,3900.0
2013-03-19 14:00:00,76.23,76.29,76.23,76.27,4400.0,67.4611,67.5142,67.4611,67.4965,4400.0
2013-03-19 14:05:00,76.26,76.38,76.26,76.35,6700.0,67.4876,67.5938,67.4876,67.5673,6700.0
2013-03-19 14:10:00,76.35,76.36,76.31,76.32,5000.0,67.5673,67.5761,67.5319,67.5407,5000.0
2013-03-19 14:15:00,76.3,76.3,76.19,76.2,23400.0,67.523,67.523,67.4257,67.4345,23400.0
2013-03-19 14:20:00,76.19,76.35,76.19,76.35,7900.0,67.4257,67.5673,67.4257,67.5673,7900.0
2013-03-19 14:25:00,76.35,76.39,76.3,76.35,11000.0,67.5673,67.6027,67.523,67.5673,11000.0
2013-03-19 14:30:00,76.36,76.49,76.35,76.42,14500.0,67.5761,67.6912,67.5673,67.6292,14500.0
2013-03-19 14:35:00,76.41,76.44,76.4,76.41,4900.0,67.6204,67.6469,67.6115,67.6204,4900.0
2013-03-19 14:40:00,76.44,76.44,76.36,76.37,7200.0,67.6469,67.6469,67.5761,67.585,7200.0
2013-03-19 14:45:00,76.38,76.42,76.35,76.35,7100.0,67.5938,67.6292,67.5673,67.5673,7100.0
2013-03-19 14:50:00,76.37,76.37,76.32,76.35,9000.0,67.585,67.585,67.5407,67.5673,9000.0
2013-03-19 14:55:00,76.32,76.36,76.31,76.32,3400.0,67.5407,67.5761,67.5319,67.5407,3400.0
2013-03-19 15:00:00,76.35,76.42,76.35,76.36,24000.0,67.5673,67.6292,67.5673,67.5761,24000.0
2013-03-19 15:05:00,76.31,76.33,76.27,76.32,7500.0,67.5319,67.5496,67.4965,67.5407,7500.0
2013-03-19 15:10:00,76.32,76.6,76.31,76.59,27100.0,67.5407,67.7885,67.5319,67.7797,27100.0
2013-03-19 15:15:00,76.59,76.67,76.49,76.51,14300.0,67.7797,67.8505,67.6912,67.7089,14300.0
2013-03-19 15:20:00,76.48,76.48,76.39,76.41,10600.0,67.6823,67.6823,67.6027,67.6204,10600.0
2013-03-19 15:25:00,76.44,76.45,76.38,76.42,5300.0,67.6469,67.6558,67.5938,67.6292,5300.0
2013-03-19 15:30:00,76.41,76.42,76.34,76.4,16900.0,67.6204,67.6292,67.5584,67.6115,16900.0
2013-03-19 15:35:00,76.39,76.48,76.38,76.48,7700.0,67.6027,67.6823,67.5938,67.6823,7700.0
2013-03-19 15:40:00,76.46,76.49,76.4,76.44,9200.0,67.6646,67.6912,67.6115,67.6469,9200.0
2013-03-19 15:45:00,76.45,76.5,76.42,76.46,11300.0,67.6558,67.7,67.6292,67.6646,11300.0
2013-03-19 15:50:00,76.46,76.58,76.46,76.57,13300.0,67.6646,67.7708,67.6646,67.762,13300.0
2013-03-19 15:55:00,76.58,76.61,76.55,76.58,7700.0,67.7708,67.7974,67.7443,67.7708,7700.0
2013-03-20 09:30:00,77.02,77.11,77.0,77.01,29300.0,68.1602,68.2398,68.1425,68.1513,29300.0
2013-03-20 09:35:00,77.03,77.13,77.03,77.13,5300.0,68.169,68.2575,68.169,68.2575,5300.0
2013-03-20 09:40:00,77.14,77.14,77.05,77.05,8900.0,68.2664,68.2664,68.1867,68.1867,8900.0
2013-03-20 09:45:00,77.08,77.08,76.98,76.98,2000.0,68.2133,68.2133,68.1248,68.1248,2000.0
2013-03-20 09:50:00,77.01,77.05,77.01,77.05,3800.0,68.1513,68.1867,68.1513,68.1867,3800.0
2013-03-20 09:55:00,77.04,77.07,76.98,76.98,2900.0,68.1779,68.2044,68.1248,68.1248,2900.0
2013-03-20 10:00:00,77.0,77.05,76.99,77.03,2800.0,68.1425,68.1867,68.1336,68.169,2800.0
2013-03-20 10:05:00,77.03,77.04,77.0,77.04,1300.0,68.169,68.1779,68.1425,68.1779,1300.0
2013-03-20 10:10:00,77.05,77.12,77.03,77.09,6700.0,68.1867,68.2487,68.169,68.2221,6700.0
2013-03-20 10:15:00,77.1,77.1,77.07,77.08,2300.0,68.231,68.231,68.2044,68.2133,2300.0
2013-03-20 10:20:00,77.08,77.08,77.01,77.03,6100.0,68.2133,68.2133,68.1513,68.169,6100.0
2013-03-20 10:25:00,77.02,77.05,76.99,77.03,5400.0,68.1602,68.1867,68.1336,68.169,5400.0
2013-03-20 10:30:00,77.06,77.07,77.04,77.06,2500.0,68.1956,68.2044,68.1779,68.1956,2500.0
2013-03-20 10:35:00,77.04,77.04,76.91,76.94,8200.0,68.1779,68.1779,68.0628,68.0894,8200.0
2013-03-20 10:40:00,76.92,76.96,76.91,76.96,1000.0,68.0717,68.1071,68.0628,68.1071,1000.0
2013-03-20 10:45:00,76.94,76.99,76.94,76.99,3000.0,68.0894,68.1336,68.0894,68.1336,3000.0
2013-03-20 10:50:00,76.98,76.98,76.95,76.97,2200.0,68.1248,68.1248,68.0982,68.1159,2200.0
2013-03-20 10:55:00,77.01,77.03,76.99,77.03,4400.0,68.1513,68.169,68.1336,68.169,4400.0
2013-03-20 11:00:00,77.04,77.04,77.01,77.04,4600.0,68.1779,68.1779,68.1513,68.1779,4600.0
2013-03-20 11:05:00,77.03,77.04,77.01,77.02,4700.0,68.169,68.1779,68.1513,68.1602,4700.0
2013-03-20 11:10:00,77.04,77.05,77.01,77.03,4500.0,68.1779,68.1867,68.1513,68.169,4500.0
2013-03-20 11:15:00,77.01,77.02,76.96,76.96,1900.0,68.1513,68.1602,68.1071,68.1071,1900.0
2013-03-20 11:20:00,76.95,77.0,76.95,76.99,6000.0,68.0982,68.1425,68.0982,68.1336,6000.0
2013-03-20 11:25:00,77.0,77.01,76.99,77.01,16500.0,68.1425,68.1513,68.1336,68.1513,16500.0
2013-03-20 11:30:00,77.01,77.04,77.01,77.02,2500.0,68.1513,68.1779,68.1513,68.1602,2500.0
2013-03-20 11:35:00,77.0,77.04,77.0,77.03,2700.0,68.1425,68.1779,68.1425,68.169,2700.0
2013-03-20 11:40:00,77.04,77.04,76.96,76.96,4000.0,68.1779,68.1779,68.1071,68.1071,4000.0
2013-03-20 11:45:00,76.96,76.97,76.95,76.95,4700.0,68.1071,68.1159,68.0982,68.0982,4700.0
2013-03-20 11:50:00,76.95,76.96,76.95,76.96,5000.0,68.0982,68.1071,68.0982,68.1071,5000.0
2013-03-20 11:55:00,76.96,76.97,76.92,76.92,8200.0,68.1071,68.1159,68.0717,68.0717,8200.0
2013-03-20 12:00:00,76.92,76.95,76.91,76.95,4100.0,68.0717,68.0982,68.0628,68.0982,4100.0
2013-03-20 12:05:00,76.95,76.95,76.91,76.95,2000.0,68.0982,68.0982,68.0628,68.0982,2000.0
2013-03-20 12:10:00,76.95,76.97,76.95,76.97,2000.0,68.0982,68.1159,68.0982,68.1159,2000.0
2013-03-20 12:15:00,76.97,76.97,76.94,76.95,2000.0,68.1159,68.1159,68.0894,68.0982,2000.0
2013-03-20 12:20:00,76.95,76.96,76.94,76.96,1600.0,68.0982,68.1071,68.0894,68.1071,1600.0
2013-03-20 12:25:00,76.97,76.99,76.97,76.99,4300.0,68.1159,68.1336,68.1159,68.1336,4300.0
2013-03-20 12:30:00,76.99,77.0,76.97,76.97,6800.0,68.1336,68.1425,68.1159,68.1159,6800.0
2013-03-20 12:35:00,76.97,76.98,76.96,76.98,1500.0,68.1159,68.1248,68.1071,68.1248,1500.0
2013-03-20 12:40:00,76.97,76.99,76.97,76.98,2600.0,68.1159,68.1336,68.1159,68.1248,2600.0
2013-03-20 12:45:00,77.01,77.04,77.0,77.02,4300.0,68.1513,68.1779,68.1425,68.1602,4300.0
2013-03-20 12:50:00,77.02,77.02,76.98,76.98,4000.0,68.1602,68.1602,68.1248,68.1248,4000.0
2013-03-20 12:55:00,76.97,77.03,76.97,77.03,2800.0,68.1159,68.169,68.1159,68.169,2800.0
2013-03-20 13:00:00,77.01,77.01,77.0,77.01,1700.0,68.1513,68.1513,68.1425,68.1513,1700.0
2013-03-20 13:05:00,77.0,77.01,77.0,77.0,2000.0,68.1425,68.1513,68.1425,68.1425,2000.0
2013-03-20 13:10:00,77.0,77.02,77.0,77.02,3100.0,68.1425,68.1602,68.1425,68.1602,3100.0
2013-03-20 13:15:00,77.0,77.01,77.0,77.01,700.0,68.1425,68.1513,68.1425,68.1513,700.0
2013-03-20 13:20:00,77.01,77.04,77.0,77.04,1200.0,68.1513,68.1779,68.1425,68.1779,1200.0
2013-03-20 13:25:00,77.04,77.04,77.01,77.01,2000.0,68.1779,68.1779,68.1513,68.1513,2000.0
2013-03-20 13:30:00,77.01,77.01,76.99,76.99,6900.0,68.1513,68.1513,68.1336,68.1336,6900.0
2013-03-20 13:35:00,77.0,77.0,76.99,76.99,2800.0,68.1425,68.1425,68.1336,68.1336,2800.0
2013-03-20 13:40:00,77.0,77.02,77.0,77.02,1800.0,68.1425,68.1602,68.1425,68.1602,1800.0
2013-03-20 13:45:00,77.0,77.01,76.99,76.99,2500.0,68.1425,68.1513,68.1336,68.1336,2500.0
2013-03-20 13:50:00,77.01,77.01,76.98,76.99,9800.0,68.1513,68.1513,68.1248,68.1336,9800.0
2013-03-20 13:55:00,77.0,77.02,76.99,76.99,2100.0,68.1425,68.1602,68.1336,68.1336,2100.0
2013-03-20 14:00:00,76.97,77.0,76.97,77.0,1900.0,68.1159,68.1425,68.1159,68.1425,1900.0
2013-03-20 14:05:00,77.03,77.07,76.99,77.0,5400.0,68.169,68.2044,68.1336,68.1425,5400.0
2013-03-20 14:10:00,76.99,77.04,76.99,77.02,18900.0,68.1336,68.1779,68.1336,68.1602,18900.0
2013-03-20 14:15:00,77.05,77.12,77.05,77.09,3300.0,68.1867,68.2487,68.1867,68.2221,3300.0
2013-03-20 14:20:00,77.1,77.24,77.07,77.24,13300.0,68.231,68.3549,68.2044,68.3549,13300.0
2013-03-20 14:25:00,77.24,77.24,77.18,77.21,18500.0,68.3549,68.3549,68.3018,68.3283,18500.0
2013-03-20 14:30:00,77.21,77.23,77.21,77.21,900.0,68.3283,68.346,68.3283,68.3283,900.0
2013-03-20 14:35:00,77.18,77.2,77.15,77.19,5100.0,68.3018,68.3195,68.2752,68.3106,5100.0
2013-03-20 14:40:00,77.22,77.22,77.2,77.22,1400.0,68.3372,68.3372,68.3195,68.3372,1400.0
2013-03-20 14:45:00,77.2,77.25,77.19,77.2,8300.0,68.3195,68.3637,68.3106,68.3195,8300.0
2013-03-20 14:50:00,77.19,77.25,77.19,77.22,20700.0,68.3106,68.3637,68.3106,68.3372,20700.0
2013-03-20 14:55:00,77.21,77.21,77.16,77.18,5300.0,68.3283,68.3283,68.2841,68.3018,5300.0
2013-03-20 15:00:00,77.18,77.18,77.11,77.12,8600.0,68.3018,68.3018,68.2398,68.2487,8600.0
2013-03-20 15:05:00,77.12,77.17,77.12,77.17,5500.0,68.2487,68.2929,68.2487,68.2929,5500.0
2013-03-20 15:10:00,77.16,77.2,77.16,77.19,15500.0,68.2841,68.3195,68.2841,68.3106,15500.0
2013-03-20 15:15:00,77.19,77.19,77.17,77.18,5200.0,68.3106,68.3106,68.2929,68.3018,5200.0
2013-03-20 15:20:00,77.2,77.2,77.17,77.17,6000.0,68.3195,68.3195,68.2929,68.2929,6000.0
2013-03-20 15:25:00,77.17,77.18,77.13,77.15,5900.0,68.2929,68.3018,68.2575,68.2752,5900.0
2013-03-20 15:30:00,77.14,77.15,77.11,77.14,7400.0,68.2664,68.2752,68.2398,68.2664,7400.0
2013-03-20 15:35:00,77.14,77.18,77.13,77.18,4300.0,68.2664,68.3018,68.2575,68.3018,4300.0
2013-03-20 15:40:00,77.19,77.26,77.19,77.26,5600.0,68.3106,68.3726,68.3106,68.3726,5600.0
2013-03-20 15:45:00,77.27,77.27,77.23,77.27,8800.0,68.3814,68.3814,68.346,68.3814,8800.0
2013-03-20 15:50:00,77.26,77.26,77.12,77.12,20300.0,68.3726,68.3726,68.2487,68.2487,20300.0
2013-03-20 15:55:00,77.1,77.18,77.07,77.17,6600.0,68.231,68.3018,68.2044,68.2929,6600.0
2013-03-21 09:30:00,76.75,76.77,76.67,76.77,6800.0,67.9212,67.9389,67.8505,67.9389,6800.0
2013-03-21 09:35:00,76.8,76.84,76.79,76.84,3000.0,67.9655,68.0009,67.9566,68.0009,3000.0
2013-03-21 09:40:00,76.84,76.84,76.76,76.83,13400.0,68.0009,68.0009,67.9301,67.992,13400.0
2013-03-21 09:45:00,76.83,76.84,76.78,76.83,8000.0,67.992,68.0009,67.9478,67.992,8000.0
2013-03-21 09:50:00,76.83,76.85,76.81,76.82,8100.0,67.992,68.0097,67.9743,67.9832,8100.0
2013-03-21 09:55:00,76.82,76.87,76.81,76.86,3000.0,67.9832,68.0274,67.9743,68.0186,3000.0
2013-03-21 10:00:00,76.88,76.88,76.78,76.8,17100.0,68.0363,68.0363,67.9478,67.9655,17100.0
2013-03-21 10:05:00,76.8,76.8,76.71,76.76,5500.0,67.9655,67.9655,67.8859,67.9301,5500.0
2013-03-21 10:10:00,76.75,76.77,76.7,76.72,12800.0,67.9212,67.9389,67.877,67.8947,12800.0
2013-03-21 10:15:00,76.7,76.7,76.63,76.63,3000.0,67.877,67.877,67.8151,67.8151,3000.0
2013-03-21 10:20:00,76.61,76.63,76.57,76.62,23000.0,67.7974,67.8151,67.762,67.8062,23000.0
2013-03-21 10:25:00,76.62,76.67,76.59,76.67,11100.0,67.8062,67.8505,67.7797,67.8505,11100.0
2013-03-21 10:30:00,76.66,76.67,76.61,76.67,7400.0,67.8416,67.8505,67.7974,67.8505,7400.0
2013-03-21 10:35:00,76.68,76.69,76.58,76.58,9100.0,67.8593,67.8682,67.7708,67.7708,9100.0
2013-03-21 10:40:00,76.6,76.72,76.6,76.67,25900.0,67.7885,67.8947,67.7885,67.8505,25900.0
2013-03-21 10:45:00,76.66,76.71,76.66,76.68,5500.0,67.8416,67.8859,67.8416,67.8593,5500.0
2013-03-21 10:50:00,76.67,76.67,76.64,76.64,1800.0,67.8505,67.8505,67.8239,67.8239,1800.0
2013-03-21 10:55:00,76.65,76.68,76.65,76.68,7500.0,67.8328,67.8593,67.8328,67.8593,7500.0
2013-03-21 11:00:00,76.68,76.68,76.61,76.63,8200.0,67.8593,67.8593,67.7974,67.8151,8200.0
2013-03-21 11:05:00,76.64,76.71,76.64,76.7,2800.0,67.8239,67.8859,67.8239,67.877,2800.0
2013-03-21 11:10:00,76.68,76.69,76.65,76.66,5500.0,67.8593,67.8682,67.8328,67.8416,5500.0
2013-03-21 11:15:00,76.71,76.74,76.7,76.73,700.0,67.8859,67.9124,67.877,67.9035,700.0
2013-03-21 11:20:00,76.78,76.81,76.76,76.79,6500.0,67.9478,67.9743,67.9301,67.9566,6500.0
2013-03-21 11:25:00,76.85,76.86,76.8,76.81,12600.0,68.0097,68.0186,67.9655,67.9743,12600.0
2013-03-21 11:30:00,76.82,76.83,76.81,76.81,3100.0,67.9832,67.992,67.9743,67.9743,3100.0
2013-03-21 11:35:00,76.82,76.87,76.82,76.84,4200.0,67.9832,68.0274,67.9832,68.0009,4200.0
2013-03-21 11:40:00,76.86,76.91,76.86,76.91,2100.0,68.0186,68.0628,68.0186,68.0628,2100.0
2013-03-21 11:45:00,76.92,76.92,76.88,76.88,1400.0,68.0717,68.0717,68.0363,68.0363,1400.0
2013-03-21 11:50:00,76.9,76.9,76.86,76.86,2100.0,68.054,68.054,68.0186,68.0186,2100.0
2013-03-21 11:55:00,76.85,76.87,76.85,76.86,2300.0,68.0097,68.0274,68.0097,68.0186,2300.0
2013-03-21 12:00:00,76.86,76.89,76.85,76.89,2300.0,68.0186,68.0451,68.0097,68.0451,2300.0
2013-03-21 12:05:00,76.89,76.89,76.84,76.84,1600.0,68.0451,68.0451,68.0009,68.0009,1600.0
2013-03-21 12:10:00,76.83,76.84,76.82,76.84,1200.0,67.992,68.0009,67.9832,68.0009,1200.0
2013-03-21 12:15:00,76.83,76.83,76.82,76.82,300.0,67.992,67.992,67.9832,67.9832,300.0
2013-03-21 12:20:00,76.82,76.82,76.82,76.82,1900.0,67.9832,67.9832,67.9832,67.9832,1900.0
2013-03-21 12:25:00,76.85,76.85,76.77,76.8,3200.0,68.0097,68.0097,67.9389,67.9655,3200.0
2013-03-21 12:30:00,76.8,76.81,76.77,76.79,3800.0,67.9655,67.9743,67.9389,67.9566,3800.0
2013-03-21 12:35:00,76.82,76.83,76.81,76.81,900.0,67.9832,67.992,67.9743,67.9743,900.0
2013-03-21 12:40:00,76.84,76.9,76.84,76.86,5500.0,68.0009,68.054,68.0009,68.0186,5500.0
2013-03-21 12:45:00,76.87,76.87,76.86,76.86,700.0,68.0274,68.0274,68.0186,68.0186,700.0
2013-03-21 12:50:00,76.89,76.89,76.84,76.84,4100.0,68.0451,68.0451,68.0009,68.0009,4100.0
2013-03-21 12:55:00,76.87,76.88,76.86,76.86,2300.0,68.0274,68.0363,68.0186,68.0186,2300.0
2013-03-21 13:00:00,76.79,76.84,76.79,76.84,4200.0,67.9566,68.0009,67.9566,68.0009,4200.0
2013-03-21 13:05:00,76.86,76.86,76.85,76.85,2700.0,68.0186,68.0186,68.0097,68.0097,2700.0
2013-03-21 13:10:00,76.83,76.84,76.8,76.8,3200.0,67.992,68.0009,67.9655,67.9655,3200.0
2013-03-21 13:15:00,76.78,76.78,76.71,76.71,3800.0,67.9478,67.9478,67.8859,67.8859,3800.0
2013-03-21 13:20:00,76.71,76.74,76.67,76.67,19300.0,67.8859,67.9124,67.8505,67.8505,19300.0
2013-03-21 13:25:00,76.65,76.69,76.65,76.68,21000.0,67.8328,67.8682,67.8328,67.8593,21000.0
2013-03-21 13:30:00,76.68,76.68,76.57,76.57,4800.0,67.8593,67.8593,67.762,67.762,4800.0
2013-03-21 13:35:00,76.58,76.63,76.58,76.62,4700.0,67.7708,67.8151,67.7708,67.8062,4700.0
2013-03-21 13:40:00,76.62,76.62,76.57,76.58,4800.0,67.8062,67.8062,67.762,67.7708,4800.0
2013-03-21 13:45:00,76.55,76.62,76.54,76.62,7600.0,67.7443,67.8062,67.7354,67.8062,7600.0
2013-03-21 13:50:00,76.63,76.64,76.59,76.59,1300.0,67.8151,67.8239,67.7797,67.7797,1300.0
2013-03-21 13:55:00,76.59,76.6,76.56,76.6,4900.0,67.7797,67.7885,67.7531,67.7885,4900.0
2013-03-21 14:00:00,76.58,76.58,76.45,76.45,5100.0,67.7708,67.7708,67.6558,67.6558,5100.0
2013-03-21 14:05:00,76.45,76.47,76.37,76.46,7400.0,67.6558,67.6735,67.585,67.6646,7400.0
2013-03-21 14:10:00,76.46,76.62,76.45,76.61,11600.0,67.6646,67.8062,67.6558,67.7974,11600.0
2013-03-21 14:15:00,76.57,76.66,76.55,76.62,7500.0,67.762,67.8416,67.7443,67.8062,7500.0
2013-03-21 14:20:00,76.62,76.62,76.58,76.61,5400.0,67.8062,67.8062,67.7708,67.7974,5400.0
2013-03-21 14:25:00,76.65,76.7,76.62,76.64,5500.0,67.8328,67.877,67.8062,67.8239,5500.0
2013-03-21 14:30:00,76.64,76.65,76.61,76.62,17500.0,67.8239,67.8328,67.7974,67.8062,17500.0
2013-03-21 14:35:00,76.59,76.63,76.57,76.57,4000.0,67.7797,67.8151,67.762,67.762,4000.0
2013-03-21 14:40:00,76.58,76.66,76.58,76.66,3400.0,67.7708,67.8416,67.7708,67.8416,3400.0
2013-03-21 14:45:00,76.65,76.68,76.65,76.65,3700.0,67.8328,67.8593,67.8328,67.8328,3700.0
2013-03-21 14:50:00,76.66,76.67,76.64,76.64,2800.0,67.8416,67.8505,67.8239,67.8239,2800.0
2013-03-21 14:55:00,76.66,76.67,76.66,76.66,17700.0,67.8416,67.8505,67.8416,67.8416,17700.0
2013-03-21 15:00:00,76.67,76.74,76.67,76.72,4500.0,67.8505,67.9124,67.8505,67.8947,4500.0
2013-03-21 15:05:00,76.71,76.71,76.67,76.68,4000.0,67.8859,67.8859,67.8505,67.8593,4000.0
2013-03-21 15:10:00,76.69,76.7,76.68,76.69,4100.0,67.8682,67.877,67.8593,67.8682,4100.0
2013-03-21 15:15:00,76.68,76.68,76.58,76.59,4000.0,67.8593,67.8593,67.7708,67.7797,4000.0
2013-03-21 15:20:00,76.58,76.63,76.57,76.62,3800.0,67.7708,67.8151,67.762,67.8062,3800.0
2013-03-21 15:25:00,76.66,76.7,76.65,76.69,12300.0,67.8416,67.877,67.8328,67.8682,12300.0
2013-03-21 15:30:00,76.69,76.69,76.65,76.67,7000.0,67.8682,67.8682,67.8328,67.8505,7000.0
2013-03-21 15:35:00,76.67,76.69,76.63,76.65,9600.0,67.8505,67.8682,67.8151,67.8328,9600.0
2013-03-21 15:40:00,76.64,76.64,76.61,76.61,5700.0,67.8239,67.8239,67.7974,67.7974,5700.0
2013-03-21 15:45:00,76.6,76.61,76.53,76.61,10800.0,67.7885,67.7974,67.7266,67.7974,10800.0
2013-03-21 15:50:00,76.6,76.63,76.57,76.57,10900.0,67.7885,67.8151,67.762,67.762,10900.0
2013-03-21 15:55:00,76.57,76.57,76.51,76.51,10100.0,67.762,67.762,67.7089,67.7089,10100.0
2013-03-22 09:30:00,76.52,76.64,76.52,76.61,11000.0,67.9177,68.0242,67.9177,67.9976,11000.0
2013-03-22 09:35:00,76.62,76.65,76.61,76.65,4400.0,68.0064,68.0331,67.9976,68.0331,4400.0
2013-03-22 09:40:00,76.64,76.64,76.53,76.55,4200.0,68.0242,68.0242,67.9266,67.9443,4200.0
2013-03-22 09:45:00,76.57,76.58,76.51,76.51,3700.0,67.9621,67.9709,67.9088,67.9088,3700.0
2013-03-22 09:50:00,76.52,76.62,76.52,76.62,7800.0,67.9177,68.0064,67.9177,68.0064,7800.0
2013-03-22 09:55:00,76.61,76.61,76.55,76.59,4300.0,67.9976,67.9976,67.9443,67.9798,4300.0
2013-03-22 10:00:00,76.61,76.68,76.6,76.65,2100.0,67.9976,68.0597,67.9887,68.0331,2100.0
2013-03-22 10:05:00,76.64,76.74,76.64,76.74,2600.0,68.0242,68.1129,68.0242,68.1129,2600.0
2013-03-22 10:10:00,76.72,76.79,76.7,76.76,3900.0,68.0952,68.1573,68.0774,68.1307,3900.0
2013-03-22 10:15:00,76.76,76.76,76.73,76.74,3500.0,68.1307,68.1307,68.1041,68.1129,3500.0
2013-03-22 10:20:00,76.76,76.78,76.72,76.72,5500.0,68.1307,68.1485,68.0952,68.0952,5500.0
2013-03-22 10:25:00,76.71,76.75,76.69,76.75,6200.0,68.0863,68.1218,68.0686,68.1218,6200.0
2013-03-22 10:30:00,76.73,76.74,76.72,76.73,2900.0,68.1041,68.1129,68.0952,68.1041,2900.0
2013-03-22 10:35:00,76.75,76.75,76.73,76.74,1300.0,68.1218,68.1218,68.1041,68.1129,1300.0
2013-03-22 10:40:00,76.74,76.75,76.71,76.71,4800.0,68.1129,68.1218,68.0863,68.0863,4800.0
2013-03-22 10:45:00,76.73,76.78,76.67,76.67,5100.0,68.1041,68.1485,68.0508,68.0508,5100.0
2013-03-22 10:50:00,76.68,76.7,76.64,76.68,11600.0,68.0597,68.0774,68.0242,68.0597,11600.0
2013-03-22 10:55:00,76.68,76.71,76.68,76.7,1600.0,68.0597,68.0863,68.0597,68.0774,1600.0
2013-03-22 11:00:00,76.74,76.76,76.74,76.75,4900.0,68.1129,68.1307,68.1129,68.1218,4900.0
2013-03-22 11:05:00,76.74,76.74,76.7,76.7,7100.0,68.1129,68.1129,68.0774,68.0774,7100.0
2013-03-22 11:10:00,76.7,76.71,76.68,76.68,1700.0,68.0774,68.0863,68.0597,68.0597,1700.0
2013-03-22 11:15:00,76.76,76.76,76.72,76.72,2900.0,68.1307,68.1307,68.0952,68.0952,2900.0
2013-03-22 11:20:00,76.73,76.75,76.73,76.75,1300.0,68.1041,68.1218,68.1041,68.1218,1300.0
2013-03-22 11:25:00,76.75,76.81,76.73,76.79,2700.0,68.1218,68.1751,68.1041,68.1573,2700.0
2013-03-22 11:30:00,76.79,76.8,76.78,76.78,1200.0,68.1573,68.1662,68.1485,68.1485,1200.0
2013-03-22 11:35:00,76.75,76.75,76.72,76.74,3200.0,68.1218,68.1218,68.0952,68.1129,3200.0
2013-03-22 11:40:00,76.73,76.73,76.7,76.72,10100.0,68.1041,68.1041,68.0774,68.0952,10100.0
2013-03-22 11:45:00,76.7,76.72,76.7,76.72,3000.0,68.0774,68.0952,68.0774,68.0952,3000.0
2013-03-22 11:50:00,76.73,76.73,76.68,76.7,700.0,68.1041,68.1041,68.0597,68.0774,700.0
2013-03-22 11:55:00,76.7,76.72,76.7,76.72,2400.0,68.0774,68.0952,68.0774,68.0952,2400.0
2013-03-22 12:00:00,76.73,76.75,76.7,76.71,3700.0,68.1041,68.1218,68.0774,68.0863,3700.0
2013-03-22 12:05:00,76.71,76.71,76.7,76.7,3100.0,68.0863,68.0863,68.0774,68.0774,3100.0
2013-03-22 12:10:00,76.72,76.72,76.66,76.66,3500.0,68.0952,68.0952,68.0419,68.0419,3500.0
2013-03-22 12:15:00,76.66,76.7,76.66,76.7,1900.0,68.0419,68.0774,68.0419,68.0774,1900.0
2013-03-22 12:20:00,76.73,76.73,76.69,76.69,2800.0,68.1041,68.1041,68.0686,68.0686,2800.0
2013-03-22 12:25:00,76.71,76.71,76.7,76.71,1000.0,68.0863,68.0863,68.0774,68.0863,1000.0
2013-03-22 12:30:00,76.72,76.73,76.69,76.71,1500.0,68.0952,68.1041,68.0686,68.0863,1500.0
2013-03-22 12:35:00,76.73,76.73,76.73,76.73,1000.0,68.1041,68.1041,68.1041,68.1041,1000.0
2013-03-22 12:40:00,76.74,76.74,76.71,76.71,1700.0,68.1129,68.1129,68.0863,68.0863,1700.0
2013-03-22 12:45:00,76.71,76.71,76.7,76.7,1100.0,68.0863,68.0863,68.0774,68.0774,1100.0
2013-03-22 12:50:00,76.7,76.74,76.69,76.74,7000.0,68.0774,68.1129,68.0686,68.1129,7000.0
2013-03-22 12:55:00,76.73,76.77,76.73,76.75,8700.0,68.1041,68.1396,68.1041,68.1218,8700.0
2013-03-22 13:00:00,76.76,76.81,76.73,76.73,6200.0,68.1307,68.1751,68.1041,68.1041,6200.0
2013-03-22 13:05:00,76.76,76.8,76.76,76.79,33400.0,68.1307,68.1662,68.1307,68.1573,33400.0
2013-03-22 13:10:00,76.78,76.82,76.78,76.82,46700.0,68.1485,68.184,68.1485,68.184,46700.0
2013-03-22 13:15:00,76.81,76.82,76.81,76.82,1800.0,68.1751,68.184,68.1751,68.184,1800.0
2013-03-22 13:20:00,76.82,76.85,76.81,76.84,4200.0,68.184,68.2106,68.1751,68.2017,4200.0
2013-03-22 13:25:00,76.84,76.9,76.84,76.9,8000.0,68.2017,68.255,68.2017,68.255,8000.0
2013-03-22 13:30:00,76.9,76.92,76.86,76.88,14700.0,68.255,68.2727,68.2195,68.2372,14700.0
2013-03-22 13:35:00,76.88,76.88,76.82,76.82,2500.0,68.2372,68.2372,68.184,68.184,2500.0
2013-03-22 13:40:00,76.84,76.84,76.84,76.84,2200.0,68.2017,68.2017,68.2017,68.2017,2200.0
2013-03-22 13:45:00,76.82,76.84,76.81,76.82,36200.0,68.184,68.2017,68.1751,68.184,36200.0
2013-03-22 13:50:00,76.82,76.83,76.81,76.82,22100.0,68.184,68.1928,68.1751,68.184,22100.0
2013-03-22 13:55:00,76.81,76.81,76.76,76.8,9500.0,68.1751,68.1751,68.1307,68.1662,9500.0
2013-03-22 14:00:00,76.79,76.8,76.79,76.79,3600.0,68.1573,68.1662,68.1573,68.1573,3600.0
2013-03-22 14:05:00,76.79,76.8,76.77,76.77,15900.0,68.1573,68.1662,68.1396,68.1396,15900.0
2013-03-22 14:10:00,76.79,76.81,76.77,76.81,76000.0,68.1573,68.1751,68.1396,68.1751,76000.0
2013-03-22 14:15:00,76.8,76.81,76.78,76.8,8800.0,68.1662,68.1751,68.1485,68.1662,8800.0
2013-03-22 14:20:00,76.81,76.83,76.79,76.83,5400.0,68.1751,68.1928,68.1573,68.1928,5400.0
2013-03-22 14:25:00,76.83,76.84,76.78,76.79,11000.0,68.1928,68.2017,68.1485,68.1573,11000.0
2013-03-22 14:30:00,76.81,76.81,76.76,76.79,3400.0,68.1751,68.1751,68.1307,68.1573,3400.0
2013-03-22 14:35:00,76.8,76.83,76.8,76.83,1700.0,68.1662,68.1928,68.1662,68.1928,1700.0
2013-03-22 14:40:00,76.83,76.83,76.8,76.82,9000.0,68.1928,68.1928,68.1662,68.184,9000.0
2013-03-22 14:45:00,76.8,76.82,76.8,76.82,900.0,68.1662,68.184,68.1662,68.184,900.0
2013-03-22 14:50:00,76.82,76.82,76.77,76.8,7400.0,68.184,68.184,68.1396,68.1662,7400.0
2013-03-22 14:55:00,76.79,76.79,76.77,76.79,2900.0,68.1573,68.1573,68.1396,68.1573,2900.0
2013-03-22 15:00:00,76.79,76.79,76.76,76.76,1200.0,68.1573,68.1573,68.1307,68.1307,1200.0
2013-03-22 15:05:00,76.77,76.77,76.74,76.75,4700.0,68.1396,68.1396,68.1129,68.1218,4700.0
2013-03-22 15:10:00,76.76,76.77,76.75,76.77,4400.0,68.1307,68.1396,68.1218,68.1396,4400.0
2013-03-22 15:15:00,76.77,76.77,76.73,76.73,4500.0,68.1396,68.1396,68.1041,68.1041,4500.0
2013-03-22 15:20:00,76.71,76.71,76.69,76.7,2900.0,68.0863,68.0863,68.0686,68.0774,2900.0
2013-03-22 15:25:00,76.69,76.71,76.68,76.69,6000.0,68.0686,68.0863,68.0597,68.0686,6000.0
2013-03-22 15:30:00,76.7,76.72,76.7,76.72,7700.0,68.0774,68.0952,68.0774,68.0952,7700.0
2013-03-22 15:35:00,76.73,76.79,76.73,76.76,6800.0,68.1041,68.1573,68.1041,68.1307,6800.0
2013-03-22 15:40:00,76.76,76.78,76.75,76.75,9000.0,68.1307,68.1485,68.1218,68.1218,9000.0
2013-03-22 15:45:00,76.77,76.78,76.72,76.73,6400.0,68.1396,68.1485,68.0952,68.1041,6400.0
2013-03-22 15:50:00,76.73,76.74,76.72,76.73,6600.0,68.1041,68.1129,68.0952,68.1041,6600.0
2013-03-22 15:55:00,76.72,76.86,76.72,76.86,9500.0,68.0952,68.2195,68.0952,68.2195,9500.0
2013-03-25 09:30:00,77.15,77.15,77.04,77.04,24700.0,68.4769,68.4769,68.3792,68.3792,24700.0
2013-03-25 09:35:00,77.07,77.1,77.07,77.08,7200.0,68.4058,68.4325,68.4058,68.4147,7200.0
2013-03-25 09:40:00,77.09,77.17,77.09,77.14,4700.0,68.4236,68.4946,68.4236,68.468,4700.0
2013-03-25 09:45:00,77.14,77.2,77.14,77.19,3700.0,68.468,68.5212,68.468,68.5124,3700.0
2013-03-25 09:50:00,77.21,77.21,77.17,77.2,11400.0,68.5301,68.5301,68.4946,68.5212,11400.0
2013-03-25 09:55:00,77.19,77.19,77.17,77.19,4600.0,68.5124,68.5124,68.4946,68.5124,4600.0
2013-03-25 10:00:00,77.23,77.24,77.21,77.21,6700.0,68.5479,68.5567,68.5301,68.5301,6700.0
2013-03-25 10:05:00,77.23,77.25,77.23,77.25,6100.0,68.5479,68.5656,68.5479,68.5656,6100.0
2013-03-25 10:10:00,77.25,77.27,77.22,77.23,1900.0,68.5656,68.5834,68.539,68.5479,1900.0
2013-03-25 10:15:00,77.24,77.26,77.21,77.23,11000.0,68.5567,68.5745,68.5301,68.5479,11000.0
2013-03-25 10:20:00,77.22,77.22,77.14,77.14,4900.0,68.539,68.539,68.468,68.468,4900.0
2013-03-25 10:25:00,77.12,77.12,77.03,77.07,3200.0,68.4502,68.4502,68.3703,68.4058,3200.0
2013-03-25 10:30:00,77.05,77.1,77.03,77.09,4100.0,68.3881,68.4325,68.3703,68.4236,4100.0
2013-03-25 10:35:00,77.08,77.08,76.99,77.01,5900.0,68.4147,68.4147,68.3348,68.3526,5900.0
2013-03-25 10:40:00,77.0,77.02,76.9,76.9,7100.0,68.3437,68.3615,68.255,68.255,7100.0
2013-03-25 10:45:00,76.86,76.88,76.82,76.88,1400.0,68.2195,68.2372,68.184,68.2372,1400.0
2013-03-25 10:50:00,76.86,76.89,76.85,76.86,2500.0,68.2195,68.2461,68.2106,68.2195,2500.0
2013-03-25 10:55:00,76.86,76.86,76.78,76.78,6000.0,68.2195,68.2195,68.1485,68.1485,6000.0
2013-03-25 11:00:00,76.77,76.77,76.67,76.76,6200.0,68.1396,68.1396,68.0508,68.1307,6200.0
2013-03-25 11:05:00,76.77,76.78,76.74,76.78,1500.0,68.1396,68.1485,68.1129,68.1485,1500.0
2013-03-25 11:10:00,76.8,76.82,76.74,76.77,2600.0,68.1662,68.184,68.1129,68.1396,2600.0
2013-03-25 11:15:00,76.77,76.77,76.58,76.58,3600.0,68.1396,68.1396,67.9709,67.9709,3600.0
2013-03-25 11:20:00,76.54,76.61,76.53,76.61,4400.0,67.9354,67.9976,67.9266,67.9976,4400.0
2013-03-25 11:25:00,76.62,76.63,76.57,76.58,7900.0,68.0064,68.0153,67.9621,67.9709,7900.0
2013-03-25 11:30:00,76.58,76.7,76.58,76.68,10700.0,67.9709,68.0774,67.9709,68.0597,10700.0
2013-03-25 11:35:00,76.67,76.72,76.67,76.72,3800.0,68.0508,68.0952,68.0508,68.0952,3800.0
2013-03-25 11:40:00,76.72,76.74,76.68,76.74,3600.0,68.0952,68.1129,68.0597,68.1129,3600.0
2013-03-25 11:45:00,76.72,76.77,76.67,76.77,3600.0,68.0952,68.1396,68.0508,68.1396,3600.0
2013-03-25 11:50:00,76.76,76.78,76.71,76.72,3100.0,68.1307,68.1485,68.0863,68.0952,3100.0
2013-03-25 11:55:00,76.72,76.74,76.71,76.72,1400.0,68.0952,68.1129,68.0863,68.0952,1400.0
2013-03-25 12:00:00,76.72,76.75,76.72,76.73,3000.0,68.0952,68.1218,68.0952,68.1041,3000.0
2013-03-25 12:05:00,76.73,76.75,76.64,76.64,2600.0,68.1041,68.1218,68.0242,68.0242,2600.0
2013-03-25 12:10:00,76.61,76.68,76.59,76.68,7000.0,67.9976,68.0597,67.9798,68.0597,7000.0
2013-03-25 12:15:00,76.69,76.69,76.64,76.64,900.0,68.0686,68.0686,68.0242,68.0242,900.0
2013-03-25 12:20:00,76.64,76.64,76.58,76.59,2600.0,68.0242,68.0242,67.9709,67.9798,2600.0
2013-03-25 12:25:00,76.57,76.64,76.55,76.55,5000.0,67.9621,68.0242,67.9443,67.9443,5000.0
2013-03-25 12:30:00,76.54,76.6,76.53,76.57,5700.0,67.9354,67.9887,67.9266,67.9621,5700.0
2013-03-25 12:35:00,76.57,76.59,76.56,76.59,1100.0,67.9621,67.9798,67.9532,67.9798,1100.0
2013-03-25 12:40:00,76.6,76.62,76.59,76.6,13400.0,67.9887,68.0064,67.9798,67.9887,13400.0
2013-03-25 12:45:00,76.6,76.61,76.58,76.6,5000.0,67.9887,67.9976,67.9709,67.9887,5000.0
2013-03-25 12:50:00,76.59,76.61,76.46,76.46,7900.0,67.9798,67.9976,67.8644,67.8644,7900.0
2013-03-25 12:55:00,76.46,76.5,76.43,76.45,4300.0,67.8644,67.8999,67.8378,67.8555,4300.0
2013-03-25 13:00:00,76.44,76.44,76.38,76.43,3400.0,67.8467,67.8467,67.7934,67.8378,3400.0
2013-03-25 13:05:00,76.42,76.42,76.33,76.35,5100.0,67.8289,67.8289,67.749,67.7668,5100.0
2013-03-25 13:10:00,76.34,76.39,76.32,76.33,8300.0,67.7579,67.8023,67.7402,67.749,8300.0
2013-03-25 13:15:00,76.32,76.42,76.31,76.38,7600.0,67.7402,67.8289,67.7313,67.7934,7600.0
2013-03-25 13:20:00,76.39,76.48,76.39,76.47,5700.0,67.8023,67.8822,67.8023,67.8733,5700.0
2013-03-25 13:25:00,76.46,76.55,76.46,76.55,6300.0,67.8644,67.9443,67.8644,67.9443,6300.0
2013-03-25 13:30:00,76.53,76.53,76.49,76.49,17800.0,67.9266,67.9266,67.8911,67.8911,17800.0
2013-03-25 13:35:00,76.49,76.5,76.45,76.46,8200.0,67.8911,67.8999,67.8555,67.8644,8200.0
2013-03-25 13:40:00,76.47,76.51,76.45,76.5,9900.0,67.8733,67.9088,67.8555,67.8999,9900.0
2013-03-25 13:45:00,76.5,76.66,76.5,76.63,11700.0,67.8999,68.0419,67.8999,68.0153,11700.0
2013-03-25 13:50:00,76.65,76.73,76.64,76.71,5400.0,68.0331,68.1041,68.0242,68.0863,5400.0
2013-03-25 13:55:00,76.73,76.84,76.73,76.77,12400.0,68.1041,68.2017,68.1041,68.1396,12400.0
2013-03-25 14:00:00,76.75,76.76,76.72,76.73,1200.0,68.1218,68.1307,68.0952,68.1041,1200.0
2013-03-25 14:05:00,76.75,76.79,76.73,76.77,8900.0,68.1218,68.1573,68.1041,68.1396,8900.0
2013-03-25 14:10:00,76.78,76.79,76.69,76.69,22400.0,68.1485,68.1573,68.0686,68.0686,22400.0
2013-03-25 14:15:00,76.69,76.77,76.69,76.75,4300.0,68.0686,68.1396,68.0686,68.1218,4300.0
2013-03-25 14:20:00,76.75,76.82,76.74,76.76,8300.0,68.1218,68.184,68.1129,68.1307,8300.0
2013-03-25 14:25:00,76.74,76.76,76.7,76.7,5200.0,68.1129,68.1307,68.0774,68.0774,5200.0
2013-03-25 14:30:00,76.68,76.69,76.63,76.67,9900.0,68.0597,68.0686,68.0153,68.0508,9900.0
2013-03-25 14:35:00,76.65,76.66,76.58,76.65,7800.0,68.0331,68.0419,67.9709,68.0331,7800.0
2013-03-25 14:40:00,76.63,76.68,76.62,76.67,14200.0,68.0153,68.0597,68.0064,68.0508,14200.0
2013-03-25 14:45:00,76.67,76.69,76.64,76.66,6400.0,68.0508,68.0686,68.0242,68.0419,6400.0
2013-03-25 14:50:00,76.64,76.69,76.63,76.65,11100.0,68.0242,68.0686,68.0153,68.0331,11100.0
2013-03-25 14:55:00,76.67,76.67,76.64,76.66,7900.0,68.0508,68.0508,68.0242,68.0419,7900.0
2013-03-25 15:00:00,76.66,76.66,76.54,76.6,38900.0,68.0419,68.0419,67.9354,67.9887,38900.0
2013-03-25 15:05:00,76.59,76.59,76.53,76.54,14400.0,67.9798,67.9798,67.9266,67.9354,14400.0
2013-03-25 15:10:00,76.53,76.59,76.53,76.55,22600.0,67.9266,67.9798,67.9266,67.9443,22600.0
2013-03-25 15:15:00,76.55,76.59,76.5,76.5,7600.0,67.9443,67.9798,67.8999,67.8999,7600.0
2013-03-25 15:20:00,76.48,76.55,76.47,76.47,5700.0,67.8822,67.9443,67.8733,67.8733,5700.0
2013-03-25 15:25:00,76.47,76.5,76.44,76.45,4200.0,67.8733,67.8999,67.8467,67.8555,4200.0
2013-03-25 15:30:00,76.47,76.54,76.47,76.52,4100.0,67.8733,67.9354,67.8733,67.9177,4100.0
2013-03-25 15:35:00,76.52,76.57,76.5,76.56,36900.0,67.9177,67.9621,67.8999,67.9532,36900.0
2013-03-25 15:40:00,76.57,76.59,76.55,76.56,5600.0,67.9621,67.9798,67.9443,67.9532,5600.0
2013-03-25 15:45:00,76.53,76.53,76.49,76.5,10800.0,67.9266,67.9266,67.8911,67.8999,10800.0
2013-03-25 15:50:00,76.48,76.63,76.48,76.62,12500.0,67.8822,68.0153,67.8822,68.0064,12500.0
2013-03-25 15:55:00,76.62,76.69,76.62,76.62,13900.0,68.0064,68.0686,68.0064,68.0064,13900.0
2013-03-26 09:30:00,76.95,76.97,76.94,76.95,17200.0,68.2993,68.3171,68.2905,68.2993,17200.0
2013-03-26 09:35:00,76.94,77.01,76.94,76.98,9700.0,68.2905,68.3526,68.2905,68.326,9700.0
2013-03-26 09:40:00,77.0,77.07,77.0,77.06,3600.0,68.3437,68.4058,68.3437,68.397,3600.0
2013-03-26 09:45:00,77.07,77.08,77.01,77.01,4500.0,68.4058,68.4147,68.3526,68.3526,4500.0
2013-03-26 09:50:00,77.05,77.05,76.98,77.0,2500.0,68.3881,68.3881,68.326,68.3437,2500.0
2013-03-26 09:55:00,77.0,77.06,77.0,77.02,6000.0,68.3437,68.397,68.3437,68.3615,6000.0
2013-03-26 10:00:00,77.01,77.01,76.91,76.97,5300.0,68.3526,68.3526,68.2638,68.3171,5300.0
2013-03-26 10:05:00,76.99,77.04,76.96,77.03,6000.0,68.3348,68.3792,68.3082,68.3703,6000.0
2013-03-26 10:10:00,77.04,77.11,77.04,77.07,5000.0,68.3792,68.4414,68.3792,68.4058,5000.0
2013-03-26 10:15:00,77.05,77.06,76.98,77.0,10900.0,68.3881,68.397,68.326,68.3437,10900.0
2013-03-26 10:20:00,77.0,77.01,76.97,76.99,7800.0,68.3437,68.3526,68.3171,68.3348,7800.0
2013-03-26 10:25:00,77.01,77.03,77.01,77.03,31600.0,68.3526,68.3703,68.3526,68.3703,31600.0
2013-03-26 10:30:00,77.03,77.09,77.01,77.02,12700.0,68.3703,68.4236,68.3526,68.3615,12700.0
2013-03-26 10:35:00,77.0,77.03,76.98,76.99,9200.0,68.3437,68.3703,68.326,68.3348,9200.0
2013-03-26 10:40:00,76.99,77.01,76.91,76.93,11000.0,68.3348,68.3526,68.2638,68.2816,11000.0
2013-03-26 10:45:00,76.9,76.96,76.85,76.93,10000.0,68.255,68.3082,68.2106,68.2816,10000.0
2013-03-26 10:50:00,76.93,77.01,76.93,77.0,6000.0,68.2816,68.3526,68.2816,68.3437,6000.0
2013-03-26 10:55:00,76.99,77.03,76.95,76.98,11100.0,68.3348,68.3703,68.2993,68.326,11100.0
2013-03-26 11:00:00,76.98,77.03,76.96,77.01,4000.0,68.326,68.3703,68.3082,68.3526,4000.0
2013-03-26 11:05:00,77.0,77.01,76.98,77.0,3700.0,68.3437,68.3526,68.326,68.3437,3700.0
2013-03-26 11:10:00,77.0,77.02,76.97,76.97,1800.0,68.3437,68.3615,68.3171,68.3171,1800.0
2013-03-26 11:15:00,76.96,76.96,76.93,76.93,3800.0,68.3082,68.3082,68.2816,68.2816,3800.0
2013-03-26 11:20:00,76.95,76.98,76.95,76.98,1900.0,68.2993,68.326,68.2993,68.326,1900.0
2013-03-26 11:25:00,77.0,77.0,76.97,76.97,1000.0,68.3437,68.3437,68.3171,68.3171,1000.0
2013-03-26 11:30:00,76.97,77.01,76.97,77.0,7700.0,68.3171,68.3526,68.3171,68.3437,7700.0
2013-03-26 11:35:00,76.98,77.02,76.98,77.02,1800.0,68.326,68.3615,68.326,68.3615,1800.0
2013-03-26 11:40:00,77.01,77.05,77.01,77.05,2300.0,68.3526,68.3881,68.3526,68.3881,2300.0
2013-03-26 11:45:00,77.05,77.06,77.04,77.06,2500.0,68.3881,68.397,68.3792,68.397,2500.0
2013-03-26 11:50:00,77.06,77.07,77.01,77.02,6300.0,68.397,68.4058,68.3526,68.3615,6300.0
2013-03-26 11:55:00,77.02,77.02,77.0,77.0,3700.0,68.3615,68.3615,68.3437,68.3437,3700.0
2013-03-26 12:00:00,76.99,77.05,76.99,77.03,1800.0,68.3348,68.3881,68.3348,68.3703,1800.0
2013-03-26 12:05:00,77.03,77.05,77.02,77.03,1300.0,68.3703,68.3881,68.3615,68.3703,1300.0
2013-03-26 12:10:00,77.02,77.02,76.99,76.99,2900.0,68.3615,68.3615,68.3348,68.3348,2900.0
2013-03-26 12:15:00,77.0,77.01,76.96,76.97,3300.0,68.3437,68.3526,68.3082,68.3171,3300.0
2013-03-26 12:20:00,76.97,76.98,76.93,76.94,2900.0,68.3171,68.326,68.2816,68.2905,2900.0
2013-03-26 12:25:00,76.94,76.95,76.9,76.95,6500.0,68.2905,68.2993,68.255,68.2993,6500.0
2013-03-26 12:30:00,76.95,76.97,76.95,76.95,3000.0,68.2993,68.3171,68.2993,68.2993,3000.0
2013-03-26 12:35:00,76.95,76.95,76.92,76.95,4700.0,68.2993,68.2993,68.2727,68.2993,4700.0
2013-03-26 12:40:00,76.95,76.96,76.94,76.96,2700.0,68.2993,68.3082,68.2905,68.3082,2700.0
2013-03-26 12:45:00,76.96,76.97,76.95,76.97,1200.0,68.3082,68.3171,68.2993,68.3171,1200.0
2013-03-26 12:50:00,76.95,76.95,76.94,76.94,1400.0,68.2993,68.2993,68.2905,68.2905,1400.0
2013-03-26 12:55:00,76.96,76.97,76.94,76.94,2400.0,68.3082,68.3171,68.2905,68.2905,2400.0
2013-03-26 13:00:00,76.95,76.96,76.94,76.96,1900.0,68.2993,68.3082,68.2905,68.3082,1900.0
2013-03-26 13:05:00,76.97,76.99,76.96,76.99,2200.0,68.3171,68.3348,68.3082,68.3348,2200.0
2013-03-26 13:10:00,76.98,77.0,76.98,76.99,4100.0,68.326,68.3437,68.326,68.3348,4100.0
2013-03-26 13:15:00,76.99,77.0,76.98,76.99,13800.0,68.3348,68.3437,68.326,68.3348,13800.0
2013-03-26 13:20:00,77.0,77.05,76.99,77.05,9800.0,68.3437,68.3881,68.3348,68.3881,9800.0
2013-03-26 13:25:00,77.06,77.07,77.05,77.05,3000.0,68.397,68.4058,68.3881,68.3881,3000.0
2013-03-26 13:30:00,77.06,77.07,77.04,77.06,3500.0,68.397,68.4058,68.3792,68.397,3500.0
2013-03-26 13:35:00,77.06,77.06,77.03,77.04,4900.0,68.397,68.397,68.3703,68.3792,4900.0
2013-03-26 13:40:00,77.04,77.05,77.03,77.05,1900.0,68.3792,68.3881,68.3703,68.3881,1900.0
2013-03-26 13:45:00,77.06,77.07,77.03,77.06,2700.0,68.397,68.4058,68.3703,68.397,2700.0
2013-03-26 13:50:00,77.06,77.09,77.06,77.08,5900.0,68.397,68.4236,68.397,68.4147,5900.0
2013-03-26 13:55:00,77.08,77.09,77.07,77.07,1400.0,68.4147,68.4236,68.4058,68.4058,1400.0
2013-03-26 14:00:00,77.08,77.08,77.07,77.08,1000.0,68.4147,68.4147,68.4058,68.4147,1000.0
2013-03-26 14:05:00,77.09,77.09,77.05,77.06,4900.0,68.4236,68.4236,68.3881,68.397,4900.0
2013-03-26 14:10:00,77.06,77.07,77.06,77.06,8700.0,68.397,68.4058,68.397,68.397,8700.0
2013-03-26 14:15:00,77.06,77.12,77.06,77.12,2500.0,68.397,68.4502,68.397,68.4502,2500.0
2013-03-26 14:20:00,77.13,77.15,77.11,77.13,5800.0,68.4591,68.4769,68.4414,68.4591,5800.0
2013-03-26 14:25:00,77.13,77.13,77.11,77.11,2300.0,68.4591,68.4591,68.4414,68.4414,2300.0
2013-03-26 14:30:00,77.12,77.12,77.08,77.08,6000.0,68.4502,68.4502,68.4147,68.4147,6000.0
2013-03-26 14:35:00,77.08,77.09,77.06,77.07,5500.0,68.4147,68.4236,68.397,68.4058,5500.0
2013-03-26 14:40:00,77.06,77.07,77.05,77.06,22400.0,68.397,68.4058,68.3881,68.397,22400.0
2013-03-26 14:45:00,77.07,77.08,77.03,77.04,31100.0,68.4058,68.4147,68.3703,68.3792,31100.0
2013-03-26 14:50:00,77.04,77.07,77.04,77.07,3600.0,68.3792,68.4058,68.3792,68.4058,3600.0
2013-03-26 14:55:00,77.07,77.08,77.05,77.08,15200.0,68.4058,68.4147,68.3881,68.4147,15200.0
2013-03-26 15:00:00,77.08,77.11,77.08,77.11,5600.0,68.4147,68.4414,68.4147,68.4414,5600.0
2013-03-26 15:05:00,77.11,77.12,77.1,77.1,4500.0,68.4414,68.4502,68.4325,68.4325,4500.0
2013-03-26 15:10:00,77.1,77.13,77.09,77.13,6600.0,68.4325,68.4591,68.4236,68.4591,6600.0
2013-03-26 15:15:00,77.13,77.14,77.1,77.11,6000.0,68.4591,68.468,68.4325,68.4414,6000.0
2013-03-26 15:20:00,77.11,77.12,77.1,77.11,1000.0,68.4414,68.4502,68.4325,68.4414,1000.0
2013-03-26 15:25:00,77.11,77.16,77.11,77.12,6300.0,68.4414,68.4857,68.4414,68.4502,6300.0
2013-03-26 15:30:00,77.14,77.16,77.12,77.15,57300.0,68.468,68.4857,68.4502,68.4769,57300.0
2013-03-26 15:35:00,77.15,77.19,77.15,77.18,7500.0,68.4769,68.5124,68.4769,68.5035,7500.0
2013-03-26 15:40:00,77.16,77.18,77.16,77.17,3000.0,68.4857,68.5035,68.4857,68.4946,3000.0
2013-03-26 15:45:00,77.18,77.18,77.17,77.18,3900.0,68.5035,68.5035,68.4946,68.5035,3900.0
2013-03-26 15:50:00,77.17,77.17,77.11,77.14,7700.0,68.4946,68.4946,68.4414,68.468,7700.0
2013-03-26 15:55:00,77.12,77.18,77.12,77.18,9800.0,68.4502,68.5035,68.4502,68.5035,9800.0
2013-03-27 09:30:00,76.79,76.79,76.61,76.63,27000.0,68.1573,68.1573,67.9976,68.0153,27000.0
2013-03-27 09:35:00,76.6,76.71,76.58,76.69,14200.0,67.9887,68.0863,67.9709,68.0686,14200.0
2013-03-27 09:40:00,76.69,76.73,76.68,76.73,4700.0,68.0686,68.1041,68.0597,68.1041,4700.0
2013-03-27 09:45:00,76.71,76.75,76.71,76.74,1600.0,68.0863,68.1218,68.0863,68.1129,1600.0
2013-03-27 09:50:00,76.69,76.71,76.68,76.71,1600.0,68.0686,68.0863,68.0597,68.0863,1600.0
2013-03-27 09:55:00,76.8,76.81,76.71,76.74,6100.0,68.1662,68.1751,68.0863,68.1129,6100.0
2013-03-27 10:00:00,76.72,76.79,76.7,76.79,4000.0,68.0952,68.1573,68.0774,68.1573,4000.0
2013-03-27 10:05:00,76.79,76.8,76.75,76.79,4000.0,68.1573,68.1662,68.1218,68.1573,4000.0
2013-03-27 10:10:00,76.77,76.77,76.68,76.71,3000.0,68.1396,68.1396,68.0597,68.0863,3000.0
2013-03-27 10:15:00,76.7,76.71,76.66,76.69,2500.0,68.0774,68.0863,68.0419,68.0686,2500.0
2013-03-27 10:20:00,76.67,76.79,76.67,76.77,3300.0,68.0508,68.1573,68.0508,68.1396,3300.0
2013-03-27 10:25:00,76.78,76.85,76.78,76.82,6900.0,68.1485,68.2106,68.1485,68.184,6900.0
2013-03-27 10:30:00,76.82,76.88,76.82,76.86,7500.0,68.184,68.2372,68.184,68.2195,7500.0
2013-03-27 10:35:00,76.86,76.91,76.86,76.91,4500.0,68.2195,68.2638,68.2195,68.2638,4500.0
2013-03-27 10:40:00,76.93,77.01,76.93,76.98,11200.0,68.2816,68.3526,68.2816,68.326,11200.0
2013-03-27 10:45:00,77.0,77.02,76.98,76.99,5000.0,68.3437,68.3615,68.326,68.3348,5000.0
2013-03-27 10:50:00,76.98,76.99,76.97,76.97,1200.0,68.326,68.3348,68.3171,68.3171,1200.0
2013-03-27 10:55:00,76.97,76.97,76.94,76.96,4000.0,68.3171,68.3171,68.2905,68.3082,4000.0
2013-03-27 11:00:00,76.96,76.99,76.95,76.99,3500.0,68.3082,68.3348,68.2993,68.3348,3500.0
2013-03-27 11:05:00,76.94,76.95,76.91,76.94,5100.0,68.2905,68.2993,68.2638,68.2905,5100.0
2013-03-27 11:10:00,76.94,77.04,76.94,77.04,3500.0,68.2905,68.3792,68.2905,68.3792,3500.0
2013-03-27 11:15:00,77.03,77.07,77.03,77.03,2700.0,68.3703,68.4058,68.3703,68.3703,2700.0
2013-03-27 11:20:00,77.04,77.06,77.01,77.04,6100.0,68.3792,68.397,68.3526,68.3792,6100.0
2013-03-27 11:25:00,77.04,77.04,77.0,77.04,6800.0,68.3792,68.3792,68.3437,68.3792,6800.0
2013-03-27 11:30:00,77.04,77.04,77.02,77.04,1100.0,68.3792,68.3792,68.3615,68.3792,1100.0
2013-03-27 11:35:00,77.1,77.1,77.07,77.1,6100.0,68.4325,68.4325,68.4058,68.4325,6100.0
2013-03-27 11:40:00,77.11,77.13,77.1,77.13,3900.0,68.4414,68.4591,68.4325,68.4591,3900.0
2013-03-27 11:45:00,77.13,77.13,77.11,77.12,800.0,68.4591,68.4591,68.4414,68.4502,800.0
2013-03-27 11:50:00,77.12,77.14,77.07,77.09,4100.0,68.4502,68.468,68.4058,68.4236,4100.0
2013-03-27 11:55:00,77.08,77.09,77.07,77.08,3300.0,68.4147,68.4236,68.4058,68.4147,3300.0
2013-03-27 12:00:00,77.09,77.12,77.08,77.12,3000.0,68.4236,68.4502,68.4147,68.4502,3000.0
2013-03-27 12:05:00,77.11,77.11,77.05,77.05,6400.0,68.4414,68.4414,68.3881,68.3881,6400.0
2013-03-27 12:10:00,77.06,77.07,77.05,77.07,2800.0,68.397,68.4058,68.3881,68.4058,2800.0
2013-03-27 12:15:00,77.09,77.1,77.07,77.07,5300.0,68.4236,68.4325,68.4058,68.4058,5300.0
2013-03-27 12:20:00,77.07,77.13,77.05,77.13,2300.0,68.4058,68.4591,68.3881,68.4591,2300.0
2013-03-27 12:25:00,77.14,77.14,77.06,77.07,1500.0,68.468,68.468,68.397,68.4058,1500.0
2013-03-27 12:30:00,77.07,77.1,77.05,77.09,7100.0,68.4058,68.4325,68.3881,68.4236,7100.0
2013-03-27 12:35:00,77.09,77.09,77.07,77.09,1600.0,68.4236,68.4236,68.4058,68.4236,1600.0
2013-03-27 12:40:00,77.11,77.11,77.07,77.08,11500.0,68.4414,68.4414,68.4058,68.4147,11500.0
2013-03-27 12:45:00,77.08,77.11,77.03,77.03,3000.0,68.4147,68.4414,68.3703,68.3703,3000.0
2013-03-27 12:50:00,77.03,77.08,77.03,77.04,6800.0,68.3703,68.4147,68.3703,68.3792,6800.0
2013-03-27 12:55:00,77.06,77.08,77.04,77.07,2200.0,68.397,68.4147,68.3792,68.4058,2200.0
2013-03-27 13:00:00,77.07,77.07,77.04,77.04,1500.0,68.4058,68.4058,68.3792,68.3792,1500.0
2013-03-27 13:05:00,77.03,77.03,77.0,77.0,2800.0,68.3703,68.3703,68.3437,68.3437,2800.0
2013-03-27 13:10:00,76.99,77.02,76.97,77.0,20200.0,68.3348,68.3615,68.3171,68.3437,20200.0
2013-03-27 13:15:00,76.99,77.03,76.99,77.01,19000.0,68.3348,68.3703,68.3348,68.3526,19000.0
2013-03-27 13:20:00,77.02,77.03,77.0,77.03,16500.0,68.3615,68.3703,68.3437,68.3703,16500.0
2013-03-27 13:25:00,77.03,77.06,77.03,77.05,4200.0,68.3703,68.397,68.3703,68.3881,4200.0
2013-03-27 13:30:00,77.04,77.07,77.02,77.06,7000.0,68.3792,68.4058,68.3615,68.397,7000.0
2013-03-27 13:35:00,77.09,77.09,77.07,77.08,7900.0,68.4236,68.4236,68.4058,68.4147,7900.0
2013-03-27 13:40:00,77.09,77.13,77.09,77.11,11700.0,68.4236,68.4591,68.4236,68.4414,11700.0
2013-03-27 13:45:00,77.11,77.13,77.11,77.13,13400.0,68.4414,68.4591,68.4414,68.4591,13400.0
2013-03-27 13:50:00,77.12,77.12,77.1,77.11,3500.0,68.4502,68.4502,68.4325,68.4414,3500.0
2013-03-27 13:55:00,77.12,77.15,77.11,77.13,3100.0,68.4502,68.4769,68.4414,68.4591,3100.0
2013-03-27 14:00:00,77.13,77.18,77.13,77.17,3700.0,68.4591,68.5035,68.4591,68.4946,3700.0
2013-03-27 14:05:00,77.19,77.21,77.18,77.18,3900.0,68.5124,68.5301,68.5035,68.5035,3900.0
2013-03-27 14:10:00,77.18,77.19,77.16,77.17,18700.0,68.5035,68.5124,68.4857,68.4946,18700.0
2013-03-27 14:15:00,77.16,77.16,77.14,77.15,2100.0,68.4857,68.4857,68.468,68.4769,2100.0
2013-03-27 14:20:00,77.15,77.18,77.15,77.17,12300.0,68.4769,68.5035,68.4769,68.4946,12300.0
2013-03-27 14:25:00,77.16,77.21,77.16,77.2,51200.0,68.4857,68.5301,68.4857,68.5212,51200.0
2013-03-27 14:30:00,77.2,77.21,77.17,77.19,6500.0,68.5212,68.5301,68.4946,68.5124,6500.0
2013-03-27 14:35:00,77.19,77.22,77.18,77.2,4100.0,68.5124,68.539,68.5035,68.5212,4100.0
2013-03-27 14:40:00,77.18,77.23,77.17,77.2,7400.0,68.5035,68.5479,68.4946,68.5212,7400.0
2013-03-27 14:45:00,77.21,77.21,77.19,77.19,3700.0,68.5301,68.5301,68.5124,68.5124,3700.0
2013-03-27 14:50:00,77.18,77.22,77.17,77.2,8800.0,68.5035,68.539,68.4946,68.5212,8800.0
2013-03-27 14:55:00,77.2,77.21,77.18,77.19,5700.0,68.5212,68.5301,68.5035,68.5124,5700.0
2013-03-27 15:00:00,77.2,77.21,77.16,77.16,20500.0,68.5212,68.5301,68.4857,68.4857,20500.0
2013-03-27 15:05:00,77.16,77.19,77.14,77.18,7400.0,68.4857,68.5124,68.468,68.5035,7400.0
2013-03-27 15:10:00,77.18,77.22,77.17,77.2,2700.0,68.5035,68.539,68.4946,68.5212,2700.0
2013-03-27 15:15:00,77.2,77.21,77.15,77.19,2500.0,68.5212,68.5301,68.4769,68.5124,2500.0
2013-03-27 15:20:00,77.18,77.22,77.18,77.21,4700.0,68.5035,68.539,68.5035,68.5301,4700.0
2013-03-27 15:25:00,77.2,77.28,77.2,77.26,13100.0,68.5212,68.5922,68.5212,68.5745,13100.0
2013-03-27 15:30:00,77.27,77.31,77.24,77.26,11200.0,68.5834,68.6189,68.5567,68.5745,11200.0
2013-03-27 15:35:00,77.26,77.26,77.23,77.26,3700.0,68.5745,68.5745,68.5479,68.5745,3700.0
2013-03-27 15:40:00,77.26,77.28,77.25,77.28,2400.0,68.5745,68.5922,68.5656,68.5922,2400.0
2013-03-27 15:45:00,77.27,77.27,77.22,77.24,10700.0,68.5834,68.5834,68.539,68.5567,10700.0
2013-03-27 15:50:00,77.22,77.26,77.2,77.2,9300.0,68.539,68.5745,68.5212,68.5212,9300.0
2013-03-27 15:55:00,77.21,77.25,77.19,77.25,8000.0,68.5301,68.5656,68.5124,68.5656,8000.0
2013-03-28 09:30:00,77.24,77.33,77.23,77.33,14700.0,68.5567,68.6366,68.5479,68.6366,14700.0
2013-03-28 09:35:00,77.34,77.37,77.29,77.29,6800.0,68.6455,68.6721,68.6011,68.6011,6800.0
2013-03-28 09:40:00,77.28,77.28,77.17,77.17,5200.0,68.5922,68.5922,68.4946,68.4946,5200.0
2013-03-28 09:45:00,77.2,77.22,77.16,77.22,3700.0,68.5212,68.539,68.4857,68.539,3700.0
2013-03-28 09:50:00,77.24,77.28,77.21,77.28,1500.0,68.5567,68.5922,68.5301,68.5922,1500.0
2013-03-28 09:55:00,77.27,77.29,77.26,77.26,1200.0,68.5834,68.6011,68.5745,68.5745,1200.0
2013-03-28 10:00:00,77.29,77.33,77.29,77.32,2500.0,68.6011,68.6366,68.6011,68.6277,2500.0
2013-03-28 10:05:00,77.32,77.32,77.24,77.25,2000.0,68.6277,68.6277,68.5567,68.5656,2000.0
2013-03-28 10:10:00,77.27,77.3,77.27,77.3,2200.0,68.5834,68.61,68.5834,68.61,2200.0
2013-03-28 10:15:00,77.3,77.3,77.24,77.26,3700.0,68.61,68.61,68.5567,68.5745,3700.0
2013-03-28 10:20:00,77.27,77.33,77.27,77.33,700.0,68.5834,68.6366,68.5834,68.6366,700.0
2013-03-28 10:25:00,77.35,77.36,77.31,77.32,6100.0,68.6544,68.6632,68.6189,68.6277,6100.0
2013-03-28 10:30:00,77.34,77.41,77.34,77.39,5000.0,68.6455,68.7076,68.6455,68.6899,5000.0
2013-03-28 10:35:00,77.36,77.42,77.35,77.41,1100.0,68.6632,68.7165,68.6544,68.7076,1100.0
2013-03-28 10:40:00,77.43,77.43,77.38,77.4,4800.0,68.7254,68.7254,68.681,68.6988,4800.0
2013-03-28 10:45:00,77.43,77.43,77.39,77.39,1500.0,68.7254,68.7254,68.6899,68.6899,1500.0
2013-03-28 10:50:00,77.38,77.41,77.37,77.41,2100.0,68.681,68.7076,68.6721,68.7076,2100.0
2013-03-28 10:55:00,77.42,77.52,77.42,77.47,3400.0,68.7165,68.8053,68.7165,68.7609,3400.0
2013-03-28 11:00:00,77.49,77.51,77.48,77.49,5100.0,68.7786,68.7964,68.7698,68.7786,5100.0
2013-03-28 11:05:00,77.49,77.49,77.43,77.43,3500.0,68.7786,68.7786,68.7254,68.7254,3500.0
2013-03-28 11:10:00,77.43,77.45,77.42,77.44,4500.0,68.7254,68.7431,68.7165,68.7343,4500.0
2013-03-28 11:15:00,77.44,77.46,77.41,77.46,4300.0,68.7343,68.752,68.7076,68.752,4300.0
2013-03-28 11:20:00,77.45,77.46,77.44,77.46,7400.0,68.7431,68.752,68.7343,68.752,7400.0
2013-03-28 11:25:00,77.46,77.48,77.46,77.48,1400.0,68.752,68.7698,68.752,68.7698,1400.0
2013-03-28 11:30:00,77.49,77.5,77.45,77.45,3600.0,68.7786,68.7875,68.7431,68.7431,3600.0
2013-03-28 11:35:00,77.46,77.47,77.43,77.44,2800.0,68.752,68.7609,68.7254,68.7343,2800.0
2013-03-28 11:40:00,77.42,77.44,77.41,77.43,4000.0,68.7165,68.7343,68.7076,68.7254,4000.0
2013-03-28 11:45:00,77.43,77.45,77.43,77.45,1600.0,68.7254,68.7431,68.7254,68.7431,1600.0
2013-03-28 11:50:00,77.44,77.48,77.42,77.47,2500.0,68.7343,68.7698,68.7165,68.7609,2500.0
2013-03-28 11:55:00,77.46,77.47,77.45,77.45,1200.0,68.752,68.7609,68.7431,68.7431,1200.0
2013-03-28 12:00:00,77.46,77.46,77.41,77.42,3300.0,68.752,68.752,68.7076,68.7165,3300.0
2013-03-28 12:05:00,77.45,77.45,77.41,77.42,2600.0,68.7431,68.7431,68.7076,68.7165,2600.0
2013-03-28 12:10:00,77.43,77.43,77.4,77.41,6600.0,68.7254,68.7254,68.6988,68.7076,6600.0
2013-03-28 12:15:00,77.38,77.38,77.36,77.37,2600.0,68.681,68.681,68.6632,68.6721,2600.0
2013-03-28 12:20:00,77.37,77.37,77.34,77.34,4100.0,68.6721,68.6721,68.6455,68.6455,4100.0
2013-03-28 12:25:00,77.33,77.35,77.31,77.35,2500.0,68.6366,68.6544,68.6189,68.6544,2500.0
2013-03-28 12:30:00,77.34,77.37,77.33,77.37,1700.0,68.6455,68.6721,68.6366,68.6721,1700.0
2013-03-28 12:35:00,77.36,77.37,77.34,77.36,24700.0,68.6632,68.6721,68.6455,68.6632,24700.0
2013-03-28 12:40:00,77.35,77.38,77.34,77.37,3000.0,68.6544,68.681,68.6455,68.6721,3000.0
2013-03-28 12:45:00,77.38,77.42,77.38,77.41,2900.0,68.681,68.7165,68.681,68.7076,2900.0
2013-03-28 12:50:00,77.39,77.4,77.39,77.4,1500.0,68.6899,68.6988,68.6899,68.6988,1500.0
2013-03-28 12:55:00,77.4,77.4,77.39,77.39,800.0,68.6988,68.6988,68.6899,68.6899,800.0
2013-03-28 13:00:00,77.39,77.39,77.34,77.37,5600.0,68.6899,68.6899,68.6455,68.6721,5600.0
2013-03-28 13:05:00,77.36,77.37,77.34,77.35,6400.0,68.6632,68.6721,68.6455,68.6544,6400.0
2013-03-28 13:10:00,77.36,77.36,77.35,77.36,2000.0,68.6632,68.6632,68.6544,68.6632,2000.0
2013-03-28 13:15:00,77.36,77.38,77.36,77.38,900.0,68.6632,68.681,68.6632,68.681,900.0
2013-03-28 13:20:00,77.38,77.42,77.38,77.41,8300.0,68.681,68.7165,68.681,68.7076,8300.0
2013-03-28 13:25:00,77.4,77.41,77.4,77.4,2000.0,68.6988,68.7076,68.6988,68.6988,2000.0
2013-03-28 13:30:00,77.4,77.42,77.4,77.41,18800.0,68.6988,68.7165,68.6988,68.7076,18800.0
2013-03-28 13:35:00,77.41,77.41,77.39,77.4,3600.0,68.7076,68.7076,68.6899,68.6988,3600.0
2013-03-28 13:40:00,77.4,77.41,77.38,77.4,6500.0,68.6988,68.7076,68.681,68.6988,6500.0
2013-03-28 13:45:00,77.4,77.41,77.38,77.39,4000.0,68.6988,68.7076,68.681,68.6899,4000.0
2013-03-28 13:50:00,77.38,77.39,77.37,77.37,4600.0,68.681,68.6899,68.6721,68.6721,4600.0
2013-03-28 13:55:00,77.38,77.39,77.37,77.39,2500.0,68.681,68.6899,68.6721,68.6899,2500.0
2013-03-28 14:00:00,77.41,77.43,77.41,77.42,1700.0,68.7076,68.7254,68.7076,68.7165,1700.0
2013-03-28 14:05:00,77.43,77.43,77.41,77.43,16300.0,68.7254,68.7254,68.7076,68.7254,16300.0
2013-03-28 14:10:00,77.43,77.44,77.41,77.44,4700.0,68.7254,68.7343,68.7076,68.7343,4700.0
2013-03-28 14:15:00,77.44,77.44,77.41,77.42,7500.0,68.7343,68.7343,68.7076,68.7165,7500.0
2013-03-28 14:20:00,77.43,77.47,77.43,77.46,3500.0,68.7254,68.7609,68.7254,68.752,3500.0
2013-03-28 14:25:00,77.45,77.47,77.44,77.47,2900.0,68.7431,68.7609,68.7343,68.7609,2900.0
2013-03-28 14:30:00,77.47,77.47,77.43,77.45,5500.0,68.7609,68.7609,68.7254,68.7431,5500.0
2013-03-28 14:35:00,77.44,77.47,77.44,77.45,3000.0,68.7343,68.7609,68.7343,68.7431,3000.0
2013-03-28 14:40:00,77.44,77.48,77.44,77.47,1400.0,68.7343,68.7698,68.7343,68.7609,1400.0
2013-03-28 14:45:00,77.48,77.5,77.46,77.5,7800.0,68.7698,68.7875,68.752,68.7875,7800.0
2013-03-28 14:50:00,77.5,77.5,77.49,77.49,6600.0,68.7875,68.7875,68.7786,68.7786,6600.0
2013-03-28 14:55:00,77.49,77.5,77.49,77.5,6000.0,68.7786,68.7875,68.7786,68.7875,6000.0
2013-03-28 15:00:00,77.49,77.49,77.46,77.47,12500.0,68.7786,68.7786,68.752,68.7609,12500.0
2013-03-28 15:05:00,77.47,77.47,77.41,77.46,11600.0,68.7609,68.7609,68.7076,68.752,11600.0
2013-03-28 15:10:00,77.45,77.48,77.45,77.46,10800.0,68.7431,68.7698,68.7431,68.752,10800.0
2013-03-28 15:15:00,77.47,77.49,77.47,77.47,3200.0,68.7609,68.7786,68.7609,68.7609,3200.0
2013-03-28 15:20:00,77.48,77.54,77.48,77.53,3600.0,68.7698,68.823,68.7698,68.8141,3600.0
2013-03-28 15:25:00,77.52,77.55,77.5,77.53,8100.0,68.8053,68.8319,68.7875,68.8141,8100.0
2013-03-28 15:30:00,77.52,77.54,77.5,77.52,8000.0,68.8053,68.823,68.7875,68.8053,8000.0
2013-03-28 15:35:00,77.52,77.55,77.51,77.52,10000.0,68.8053,68.8319,68.7964,68.8053,10000.0
2013-03-28 15:40:00,77.51,77.52,77.48,77.5,4000.0,68.7964,68.8053,68.7698,68.7875,4000.0
2013-03-28 15:45:00,77.5,77.53,77.49,77.52,10900.0,68.7875,68.8141,68.7786,68.8053,10900.0
2013-03-28 15:50:00,77.53,77.6,77.53,77.6,28800.0,68.8141,68.8763,68.8141,68.8763,28800.0
2013-03-28 15:55:00,77.6,77.61,77.51,77.52,18300.0,68.8763,68.8851,68.7964,68.8053,18300.0
2013-04-01 09:30:00,77.57,77.6,77.52,77.57,20100.0,68.8496,68.8763,68.8053,68.8496,20100.0
2013-04-01 09:35:00,77.56,77.6,77.56,77.6,4100.0,68.8408,68.8763,68.8408,68.8763,4100.0
2013-04-01 09:40:00,77.63,77.63,77.61,77.62,4400.0,68.9029,68.9029,68.8851,68.894,4400.0
2013-04-01 09:45:00,77.61,77.61,77.58,77.59,6400.0,68.8851,68.8851,68.8585,68.8674,6400.0
2013-04-01 09:50:00,77.59,77.59,77.56,77.57,1700.0,68.8674,68.8674,68.8408,68.8496,1700.0
2013-04-01 09:55:00,77.57,77.57,77.51,77.51,6000.0,68.8496,68.8496,68.7964,68.7964,6000.0
2013-04-01 10:00:00,77.51,77.51,77.27,77.3,51900.0,68.7964,68.7964,68.5834,68.61,51900.0
2013-04-01 10:05:00,77.3,77.38,77.29,77.33,5300.0,68.61,68.681,68.6011,68.6366,5300.0
2013-04-01 10:10:00,77.32,77.38,77.32,77.35,5100.0,68.6277,68.681,68.6277,68.6544,5100.0
2013-04-01 10:15:00,77.34,77.35,77.32,77.34,6000.0,68.6455,68.6544,68.6277,68.6455,6000.0
2013-04-01 10:20:00,77.33,77.37,77.32,77.35,3100.0,68.6366,68.6721,68.6277,68.6544,3100.0
2013-04-01 10:25:00,77.34,77.37,77.34,77.35,3300.0,68.6455,68.6721,68.6455,68.6544,3300.0
2013-04-01 10:30:00,77.36,77.36,77.28,77.28,3400.0,68.6632,68.6632,68.5922,68.5922,3400.0
2013-04-01 10:35:00,77.29,77.3,77.18,77.18,4400.0,68.6011,68.61,68.5035,68.5035,4400.0
2013-04-01 10:40:00,77.17,77.17,77.12,77.17,11200.0,68.4946,68.4946,68.4502,68.4946,11200.0
2013-04-01 10:45:00,77.17,77.18,77.1,77.13,20600.0,68.4946,68.5035,68.4325,68.4591,20600.0
2013-04-01 10:50:00,77.12,77.14,77.07,77.08,4700.0,68.4502,68.468,68.4058,68.4147,4700.0
2013-04-01 10:55:00,77.07,77.09,77.06,77.06,1900.0,68.4058,68.4236,68.397,68.397,1900.0
2013-04-01 11:00:00,77.05,77.05,77.0,77.01,5300.0,68.3881,68.3881,68.3437,68.3526,5300.0
2013-04-01 11:05:00,77.02,77.06,77.02,77.05,1900.0,68.3615,68.397,68.3615,68.3881,1900.0
2013-04-01 11:10:00,77.07,77.08,77.06,77.08,1600.0,68.4058,68.4147,68.397,68.4147,1600.0
2013-04-01 11:15:00,77.08,77.08,77.05,77.05,2200.0,68.4147,68.4147,68.3881,68.3881,2200.0
2013-04-01 11:20:00,77.06,77.06,77.01,77.01,4200.0,68.397,68.397,68.3526,68.3526,4200.0
2013-04-01 11:25:00,77.03,77.06,77.01,77.06,1300.0,68.3703,68.397,68.3526,68.397,1300.0
2013-04-01 11:30:00,77.08,77.13,77.07,77.12,4100.0,68.4147,68.4591,68.4058,68.4502,4100.0
2013-04-01 11:35:00,77.12,77.14,77.08,77.08,3700.0,68.4502,68.468,68.4147,68.4147,3700.0
2013-04-01 11:40:00,77.09,77.1,77.08,77.08,3200.0,68.4236,68.4325,68.4147,68.4147,3200.0
2013-04-01 11:45:00,77.08,77.15,77.08,77.15,1800.0,68.4147,68.4769,68.4147,68.4769,1800.0
2013-04-01 11:50:00,77.17,77.17,77.13,77.14,3700.0,68.4946,68.4946,68.4591,68.468,3700.0
2013-04-01 11:55:00,77.14,77.14,77.11,77.11,3000.0,68.468,68.468,68.4414,68.4414,3000.0
2013-04-01 12:00:00,77.1,77.1,77.06,77.07,2300.0,68.4325,68.4325,68.397,68.4058,2300.0
2013-04-01 12:05:00,77.07,77.1,77.07,77.09,3200.0,68.4058,68.4325,68.4058,68.4236,3200.0
2013-04-01 12:10:00,77.1,77.1,77.09,77.1,1100.0,68.4325,68.4325,68.4236,68.4325,1100.0
2013-04-01 12:15:00,77.1,77.1,77.06,77.08,7000.0,68.4325,68.4325,68.397,68.4147,7000.0
2013-04-01 12:20:00,77.08,77.08,77.0,77.0,8700.0,68.4147,68.4147,68.3437,68.3437,8700.0
2013-04-01 12:25:00,77.0,77.05,77.0,77.03,1500.0,68.3437,68.3881,68.3437,68.3703,1500.0
2013-04-01 12:30:00,77.04,77.04,76.98,77.0,3200.0,68.3792,68.3792,68.326,68.3437,3200.0
2013-04-01 12:35:00,77.0,77.03,77.0,77.01,7600.0,68.3437,68.3703,68.3437,68.3526,7600.0
2013-04-01 12:40:00,77.04,77.04,77.01,77.01,7900.0,68.3792,68.3792,68.3526,68.3526,7900.0
2013-04-01 12:45:00,77.03,77.04,77.03,77.04,3000.0,68.3703,68.3792,68.3703,68.3792,3000.0
2013-04-01 12:50:00,77.06,77.09,77.06,77.07,20500.0,68.397,68.4236,68.397,68.4058,20500.0
2013-04-01 12:55:00,77.07,77.11,77.07,77.11,4500.0,68.4058,68.4414,68.4058,68.4414,4500.0
2013-04-01 13:00:00,77.11,77.13,77.09,77.11,6900.0,68.4414,68.4591,68.4236,68.4414,6900.0
2013-04-01 13:05:00,77.12,77.14,77.12,77.13,3400.0,68.4502,68.468,68.4502,68.4591,3400.0
2013-04-01 13:10:00,77.12,77.13,77.12,77.12,1300.0,68.4502,68.4591,68.4502,68.4502,1300.0
2013-04-01 13:15:00,77.11,77.12,77.11,77.11,1800.0,68.4414,68.4502,68.4414,68.4414,1800.0
2013-04-01 13:20:00,77.11,77.14,77.1,77.13,15000.0,68.4414,68.468,68.4325,68.4591,15000.0
2013-04-01 13:25:00,77.14,77.2,77.14,77.19,2100.0,68.468,68.5212,68.468,68.5124,2100.0
2013-04-01 13:30:00,77.17,77.18,77.15,77.18,5600.0,68.4946,68.5035,68.4769,68.5035,5600.0
2013-04-01 13:35:00,77.18,77.19,77.17,77.19,2600.0,68.5035,68.5124,68.4946,68.5124,2600.0
2013-04-01 13:40:00,77.17,77.19,77.12,77.12,11800.0,68.4946,68.5124,68.4502,68.4502,11800.0
2013-04-01 13:45:00,77.1,77.11,77.1,77.11,1200.0,68.4325,68.4414,68.4325,68.4414,1200.0
2013-04-01 13:50:00,77.12,77.14,77.11,77.14,700.0,68.4502,68.468,68.4414,68.468,700.0
2013-04-01 13:55:00,77.13,77.13,77.08,77.09,1600.0,68.4591,68.4591,68.4147,68.4236,1600.0
2013-04-01 14:00:00,77.1,77.15,77.1,77.14,900.0,68.4325,68.4769,68.4325,68.468,900.0
2013-04-01 14:05:00,77.13,77.16,77.13,77.16,2300.0,68.4591,68.4857,68.4591,68.4857,2300.0
2013-04-01 14:10:00,77.16,77.17,77.11,77.13,18000.0,68.4857,68.4946,68.4414,68.4591,18000.0
2013-04-01 14:15:00,77.16,77.16,77.07,77.07,10600.0,68.4857,68.4857,68.4058,68.4058,10600.0
2013-04-01 14:20:00,77.09,77.1,77.06,77.08,2700.0,68.4236,68.4325,68.397,68.4147,2700.0
2013-04-01 14:25:00,77.09,77.1,77.07,77.07,1800.0,68.4236,68.4325,68.4058,68.4058,1800.0
2013-04-01 14:30:00,77.08,77.08,77.01,77.01,14300.0,68.4147,68.4147,68.3526,68.3526,14300.0
2013-04-01 14:35:00,77.0,77.05,77.0,77.01,4200.0,68.3437,68.3881,68.3437,68.3526,4200.0
2013-04-01 14:40:00,77.0,77.04,77.0,77.02,3700.0,68.3437,68.3792,68.3437,68.3615,3700.0
2013-04-01 14:45:00,77.02,77.07,77.02,77.05,3600.0,68.3615,68.4058,68.3615,68.3881,3600.0
2013-04-01 14:50:00,77.05,77.07,77.04,77.05,2800.0,68.3881,68.4058,68.3792,68.3881,2800.0
2013-04-01 14:55:00,77.06,77.06,77.0,77.0,5100.0,68.397,68.397,68.3437,68.3437,5100.0
2013-04-01 15:00:00,77.0,77.04,76.98,77.03,5900.0,68.3437,68.3792,68.326,68.3703,5900.0
2013-04-01 15:05:00,77.03,77.05,77.0,77.01,7100.0,68.3703,68.3881,68.3437,68.3526,7100.0
2013-04-01 15:10:00,77.01,77.02,76.97,76.98,13500.0,68.3526,68.3615,68.3171,68.326,13500.0
2013-04-01 15:15:00,76.99,76.99,76.91,76.92,10000.0,68.3348,68.3348,68.2638,68.2727,10000.0
2013-04-01 15:20:00,76.92,76.94,76.89,76.91,8500.0,68.2727,68.2905,68.2461,68.2638,8500.0
2013-04-01 15:25:00,76.92,76.97,76.92,76.94,11300.0,68.2727,68.3171,68.2727,68.2905,11300.0
2013-04-01 15:30:00,76.93,76.96,76.87,76.9,14100.0,68.2816,68.3082,68.2283,68.255,14100.0
2013-04-01 15:35:00,76.9,76.93,76.88,76.91,12600.0,68.255,68.2816,68.2372,68.2638,12600.0
2013-04-01 15:40:00,76.92,76.97,76.87,76.96,22700.0,68.2727,68.3171,68.2283,68.3082,22700.0
2013-04-01 15:45:00,76.97,77.01,76.95,76.99,8300.0,68.3171,68.3526,68.2993,68.3348,8300.0
2013-04-01 15:50:00,77.0,77.02,76.97,76.98,11300.0,68.3437,68.3615,68.3171,68.326,11300.0
2013-04-01 15:55:00,76.99,77.05,76.99,77.05,6900.0,68.3348,68.3881,68.3348,68.3881,6900.0
2013-04-02 09:30:00,77.34,77.47,77.25,77.47,18000.0,68.6455,68.7609,68.5656,68.7609,18000.0
2013-04-02 09:35:00,77.48,77.51,77.45,77.48,15100.0,68.7698,68.7964,68.7431,68.7698,15100.0
2013-04-02 09:40:00,77.51,77.51,77.45,77.45,3000.0,68.7964,68.7964,68.7431,68.7431,3000.0
2013-04-02 09:45:00,77.47,77.51,77.47,77.51,9100.0,68.7609,68.7964,68.7609,68.7964,9100.0
2013-04-02 09:50:00,77.51,77.53,77.49,77.5,7900.0,68.7964,68.8141,68.7786,68.7875,7900.0
2013-04-02 09:55:00,77.51,77.54,77.5,77.52,3600.0,68.7964,68.823,68.7875,68.8053,3600.0
2013-04-02 10:00:00,77.52,77.61,77.52,77.56,3700.0,68.8053,68.8851,68.8053,68.8408,3700.0
2013-04-02 10:05:00,77.57,77.62,77.56,77.62,9600.0,68.8496,68.894,68.8408,68.894,9600.0
2013-04-02 10:10:00,77.59,77.59,77.53,77.53,3000.0,68.8674,68.8674,68.8141,68.8141,3000.0
2013-04-02 10:15:00,77.54,77.54,77.5,77.52,10500.0,68.823,68.823,68.7875,68.8053,10500.0
2013-04-02 10:20:00,77.51,77.57,77.5,77.56,5400.0,68.7964,68.8496,68.7875,68.8408,5400.0
2013-04-02 10:25:00,77.57,77.57,77.54,77.55,5100.0,68.8496,68.8496,68.823,68.8319,5100.0
2013-04-02 10:30:00,77.54,77.54,77.46,77.5,9100.0,68.823,68.823,68.752,68.7875,9100.0
2013-04-02 10:35:00,77.49,77.55,77.47,77.55,3700.0,68.7786,68.8319,68.7609,68.8319,3700.0
2013-04-02 10:40:00,77.56,77.58,77.54,77.56,7600.0,68.8408,68.8585,68.823,68.8408,7600.0
2013-04-02 10:45:00,77.58,77.65,77.57,77.63,5700.0,68.8585,68.9206,68.8496,68.9029,5700.0
2013-04-02 10:50:00,77.66,77.66,77.62,77.65,4400.0,68.9295,68.9295,68.894,68.9206,4400.0
2013-04-02 10:55:00,77.65,77.65,77.62,77.64,2900.0,68.9206,68.9206,68.894,68.9118,2900.0
2013-04-02 11:00:00,77.65,77.67,77.62,77.67,3500.0,68.9206,68.9384,68.894,68.9384,3500.0
2013-04-02 11:05:00,77.68,77.68,77.62,77.62,1100.0,68.9473,68.9473,68.894,68.894,1100.0
2013-04-02 11:10:00,77.62,77.64,77.62,77.62,2200.0,68.894,68.9118,68.894,68.894,2200.0
2013-04-02 11:15:00,77.62,77.66,77.61,77.66,7900.0,68.894,68.9295,68.8851,68.9295,7900.0
2013-04-02 11:20:00,77.65,77.68,77.63,77.68,6100.0,68.9206,68.9473,68.9029,68.9473,6100.0
2013-04-02 11:25:00,77.67,77.67,77.61,77.61,2000.0,68.9384,68.9384,68.8851,68.8851,2000.0
2013-04-02 11:30:00,77.62,77.64,77.62,77.63,12400.0,68.894,68.9118,68.894,68.9029,12400.0
2013-04-02 11:35:00,77.65,77.66,77.59,77.59,4200.0,68.9206,68.9295,68.8674,68.8674,4200.0
2013-04-02 11:40:00,77.61,77.62,77.59,77.59,2600.0,68.8851,68.894,68.8674,68.8674,2600.0
2013-04-02 11:45:00,77.59,77.59,77.56,77.57,2800.0,68.8674,68.8674,68.8408,68.8496,2800.0
2013-04-02 11:50:00,77.57,77.58,77.56,77.58,3000.0,68.8496,68.8585,68.8408,68.8585,3000.0
2013-04-02 11:55:00,77.59,77.6,77.57,77.58,14500.0,68.8674,68.8763,68.8496,68.8585,14500.0
2013-04-02 12:00:00,77.6,77.62,77.58,77.62,3300.0,68.8763,68.894,68.8585,68.894,3300.0
2013-04-02 12:05:00,77.62,77.63,77.61,77.63,1700.0,68.894,68.9029,68.8851,68.9029,1700.0
2013-04-02 12:10:00,77.64,77.65,77.63,77.65,1400.0,68.9118,68.9206,68.9029,68.9206,1400.0
2013-04-02 12:15:00,77.65,77.67,77.65,77.65,1100.0,68.9206,68.9384,68.9206,68.9206,1100.0
2013-04-02 12:20:00,77.65,77.65,77.64,77.65,2100.0,68.9206,68.9206,68.9118,68.9206,2100.0
2013-04-02 12:25:00,77.64,77.65,77.64,77.64,2000.0,68.9118,68.9206,68.9118,68.9118,2000.0
2013-04-02 12:30:00,77.64,77.65,77.62,77.62,1900.0,68.9118,68.9206,68.894,68.894,1900.0
2013-04-02 12:35:00,77.62,77.64,77.62,77.62,2500.0,68.894,68.9118,68.894,68.894,2500.0
2013-04-02 12:40:00,77.63,77.64,77.62,77.63,2300.0,68.9029,68.9118,68.894,68.9029,2300.0
2013-04-02 12:45:00,77.63,77.66,77.63,77.66,1600.0,68.9029,68.9295,68.9029,68.9295,1600.0
2013-04-02 12:50:00,77.67,77.69,77.67,77.68,6600.0,68.9384,68.9561,68.9384,68.9473,6600.0
2013-04-02 12:55:00,77.67,77.68,77.67,77.68,800.0,68.9384,68.9473,68.9384,68.9473,800.0
2013-04-02 13:00:00,77.68,77.68,77.67,77.68,600.0,68.9473,68.9473,68.9384,68.9473,600.0
2013-04-02 13:05:00,77.67,77.68,77.65,77.65,1500.0,68.9384,68.9473,68.9206,68.9206,1500.0
2013-04-02 13:10:00,77.65,77.66,77.64,77.65,5200.0,68.9206,68.9295,68.9118,68.9206,5200.0
2013-04-02 13:15:00,77.65,77.66,77.61,77.61,4000.0,68.9206,68.9295,68.8851,68.8851,4000.0
2013-04-02 13:20:00,77.6,77.61,77.59,77.61,15700.0,68.8763,68.8851,68.8674,68.8851,15700.0
2013-04-02 13:25:00,77.62,77.63,77.58,77.58,12400.0,68.894,68.9029,68.8585,68.8585,12400.0
2013-04-02 13:30:00,77.59,77.64,77.57,77.64,4600.0,68.8674,68.9118,68.8496,68.9118,4600.0
2013-04-02 13:35:00,77.62,77.63,77.62,77.63,300.0,68.894,68.9029,68.894,68.9029,300.0
2013-04-02 13:40:00,77.63,77.63,77.61,77.62,2300.0,68.9029,68.9029,68.8851,68.894,2300.0
2013-04-02 13:45:00,77.62,77.65,77.62,77.63,4100.0,68.894,68.9206,68.894,68.9029,4100.0
2013-04-02 13:50:00,77.63,77.63,77.61,77.61,1500.0,68.9029,68.9029,68.8851,68.8851,1500.0
2013-04-02 13:55:00,77.63,77.63,77.61,77.63,9800.0,68.9029,68.9029,68.8851,68.9029,9800.0
2013-04-02 14:00:00,77.62,77.65,77.62,77.65,1200.0,68.894,68.9206,68.894,68.9206,1200.0
2013-04-02 14:05:00,77.65,77.66,77.63,77.65,26800.0,68.9206,68.9295,68.9029,68.9206,26800.0
2013-04-02 14:10:00,77.65,77.66,77.63,77.63,4400.0,68.9206,68.9295,68.9029,68.9029,4400.0
2013-04-02 14:15:00,77.63,77.65,77.59,77.6,87100.0,68.9029,68.9206,68.8674,68.8763,87100.0
2013-04-02 14:20:00,77.61,77.62,77.59,77.6,4300.0,68.8851,68.894,68.8674,68.8763,4300.0
2013-04-02 14:25:00,77.59,77.59,77.53,77.56,6100.0,68.8674,68.8674,68.8141,68.8408,6100.0
2013-04-02 14:30:00,77.53,77.53,77.48,77.48,1700.0,68.8141,68.8141,68.7698,68.7698,1700.0
2013-04-02 14:35:00,77.47,77.51,77.45,77.51,8500.0,68.7609,68.7964,68.7431,68.7964,8500.0
2013-04-02 14:40:00,77.49,77.49,77.4,77.44,5400.0,68.7786,68.7786,68.6988,68.7343,5400.0
2013-04-02 14:45:00,77.45,77.47,77.42,77.42,4900.0,68.7431,68.7609,68.7165,68.7165,4900.0
2013-04-02 14:50:00,77.4,77.44,77.4,77.4,2900.0,68.6988,68.7343,68.6988,68.6988,2900.0
2013-04-02 14:55:00,77.43,77.46,77.43,77.46,1400.0,68.7254,68.752,68.7254,68.752,1400.0
2013-04-02 15:00:00,77.46,77.49,77.42,77.48,4400.0,68.752,68.7786,68.7165,68.7698,4400.0
2013-04-02 15:05:00,77.48,77.48,77.44,77.46,6000.0,68.7698,68.7698,68.7343,68.752,6000.0
2013-04-02 15:10:00,77.47,77.48,77.43,77.47,32900.0,68.7609,68.7698,68.7254,68.7609,32900.0
2013-04-02 15:15:00,77.47,77.48,77.42,77.43,4700.0,68.7609,68.7698,68.7165,68.7254,4700.0
2013-04-02 15:20:00,77.42,77.43,77.39,77.41,1800.0,68.7165,68.7254,68.6899,68.7076,1800.0
2013-04-02 15:25:00,77.41,77.44,77.41,77.41,5200.0,68.7076,68.7343,68.7076,68.7076,5200.0
2013-04-02 15:30:00,77.4,77.44,77.39,77.44,6700.0,68.6988,68.7343,68.6899,68.7343,6700.0
2013-04-02 15:35:00,77.44,77.44,77.39,77.39,6100.0,68.7343,68.7343,68.6899,68.6899,6100.0
2013-04-02 15:40:00,77.39,77.39,77.28,77.28,4600.0,68.6899,68.6899,68.5922,68.5922,4600.0
2013-04-02 15:45:00,77.26,77.36,77.26,77.34,287200.0,68.5745,68.6632,68.5745,68.6455,287200.0
2013-04-02 15:50:00,77.34,77.4,77.34,77.38,18600.0,68.6455,68.6988,68.6455,68.681,18600.0
2013-04-02 15:55:00,77.38,77.48,77.38,77.47,13800.0,68.681,68.7698,68.681,68.7609,13800.0
2013-04-03 09:30:00,77.54,77.62,77.54,77.62,17600.0,68.823,68.894,68.823,68.894,17600.0
2013-04-03 09:35:00,77.61,77.62,77.53,77.53,3600.0,68.8851,68.894,68.8141,68.8141,3600.0
2013-04-03 09:40:00,77.48,77.48,77.44,77.44,2700.0,68.7698,68.7698,68.7343,68.7343,2700.0
2013-04-03 09:45:00,77.45,77.46,77.39,77.39,9700.0,68.7431,68.752,68.6899,68.6899,9700.0
2013-04-03 09:50:00,77.41,77.42,77.38,77.38,9000.0,68.7076,68.7165,68.681,68.681,9000.0
2013-04-03 09:55:00,77.38,77.41,77.38,77.39,4400.0,68.681,68.7076,68.681,68.6899,4400.0
2013-04-03 10:00:00,77.38,77.41,77.22,77.22,11400.0,68.681,68.7076,68.539,68.539,11400.0
2013-04-03 10:05:00,77.21,77.28,77.2,77.27,18600.0,68.5301,68.5922,68.5212,68.5834,18600.0
2013-04-03 10:10:00,77.27,77.27,77.2,77.21,27400.0,68.5834,68.5834,68.5212,68.5301,27400.0
2013-04-03 10:15:00,77.21,77.25,77.19,77.25,4000.0,68.5301,68.5656,68.5124,68.5656,4000.0
2013-04-03 10:20:00,77.25,77.3,77.21,77.3,12100.0,68.5656,68.61,68.5301,68.61,12100.0
2013-04-03 10:25:00,77.3,77.3,77.27,77.28,2800.0,68.61,68.61,68.5834,68.5922,2800.0
2013-04-03 10:30:00,77.29,77.29,77.22,77.26,4200.0,68.6011,68.6011,68.539,68.5745,4200.0
2013-04-03 10:35:00,77.27,77.28,77.21,77.25,8500.0,68.5834,68.5922,68.5301,68.5656,8500.0
2013-04-03 10:40:00,77.26,77.27,77.22,77.24,10000.0,68.5745,68.5834,68.539,68.5567,10000.0
2013-04-03 10:45:00,77.22,77.29,77.2,77.27,149800.0,68.539,68.6011,68.5212,68.5834,149800.0
2013-04-03 10:50:00,77.26,77.29,77.25,77.29,1400.0,68.5745,68.6011,68.5656,68.6011,1400.0
2013-04-03 10:55:00,77.28,77.28,77.18,77.18,14600.0,68.5922,68.5922,68.5035,68.5035,14600.0
2013-04-03 11:00:00,77.16,77.18,77.1,77.12,123800.0,68.4857,68.5035,68.4325,68.4502,123800.0
2013-04-03 11:05:00,77.11,77.11,77.05,77.08,9100.0,68.4414,68.4414,68.3881,68.4147,9100.0
2013-04-03 11:10:00,77.06,77.07,77.01,77.07,22900.0,68.397,68.4058,68.3526,68.4058,22900.0
2013-04-03 11:15:00,77.06,77.07,77.01,77.03,8000.0,68.397,68.4058,68.3526,68.3703,8000.0
2013-04-03 11:20:00,77.05,77.08,77.03,77.08,6700.0,68.3881,68.4147,68.3703,68.4147,6700.0
2013-04-03 11:25:00,77.09,77.09,77.05,77.07,17300.0,68.4236,68.4236,68.3881,68.4058,17300.0
2013-04-03 11:30:00,77.06,77.08,77.03,77.03,4900.0,68.397,68.4147,68.3703,68.3703,4900.0
2013-04-03 11:35:00,77.03,77.07,77.03,77.07,3500.0,68.3703,68.4058,68.3703,68.4058,3500.0
2013-04-03 11:40:00,77.04,77.06,77.02,77.02,5500.0,68.3792,68.397,68.3615,68.3615,5500.0
2013-04-03 11:45:00,77.02,77.11,77.01,77.1,6000.0,68.3615,68.4414,68.3526,68.4325,6000.0
2013-04-03 11:50:00,77.1,77.13,77.08,77.13,2100.0,68.4325,68.4591,68.4147,68.4591,2100.0
2013-04-03 11:55:00,77.12,77.14,77.1,77.13,6000.0,68.4502,68.468,68.4325,68.4591,6000.0
2013-04-03 12:00:00,77.1,77.11,77.09,77.1,7700.0,68.4325,68.4414,68.4236,68.4325,7700.0
2013-04-03 12:05:00,77.1,77.1,77.05,77.05,10200.0,68.4325,68.4325,68.3881,68.3881,10200.0
2013-04-03 12:10:00,77.06,77.09,77.04,77.09,1600.0,68.397,68.4236,68.3792,68.4236,1600.0
2013-04-03 12:15:00,77.08,77.08,77.03,77.05,10100.0,68.4147,68.4147,68.3703,68.3881,10100.0
2013-04-03 12:20:00,77.03,77.05,77.03,77.03,3200.0,68.3703,68.3881,68.3703,68.3703,3200.0
2013-04-03 12:25:00,77.0,77.01,76.96,76.96,1900.0,68.3437,68.3526,68.3082,68.3082,1900.0
2013-04-03 12:30:00,76.96,77.01,76.96,77.01,2700.0,68.3082,68.3526,68.3082,68.3526,2700.0
2013-04-03 12:35:00,77.01,77.01,76.97,76.97,3600.0,68.3526,68.3526,68.3171,68.3171,3600.0
2013-04-03 12:40:00,76.96,76.97,76.89,76.91,9800.0,68.3082,68.3171,68.2461,68.2638,9800.0
2013-04-03 12:45:00,76.9,76.92,76.87,76.89,5400.0,68.255,68.2727,68.2283,68.2461,5400.0
2013-04-03 12:50:00,76.87,76.93,76.86,76.91,6300.0,68.2283,68.2816,68.2195,68.2638,6300.0
2013-04-03 12:55:00,76.91,76.93,76.91,76.91,4200.0,68.2638,68.2816,68.2638,68.2638,4200.0
2013-04-03 13:00:00,76.92,76.94,76.92,76.94,2200.0,68.2727,68.2905,68.2727,68.2905,2200.0
2013-04-03 13:05:00,76.92,76.95,76.92,76.92,6900.0,68.2727,68.2993,68.2727,68.2727,6900.0
2013-04-03 13:10:00,76.93,76.93,76.87,76.88,2400.0,68.2816,68.2816,68.2283,68.2372,2400.0
2013-04-03 13:15:00,76.86,76.92,76.85,76.92,5900.0,68.2195,68.2727,68.2106,68.2727,5900.0
2013-04-03 13:20:00,76.9,76.9,76.85,76.88,16100.0,68.255,68.255,68.2106,68.2372,16100.0
2013-04-03 13:25:00,76.87,76.91,76.83,76.84,4100.0,68.2283,68.2638,68.1928,68.2017,4100.0
2013-04-03 13:30:00,76.84,76.84,76.75,76.75,5000.0,68.2017,68.2017,68.1218,68.1218,5000.0
2013-04-03 13:35:00,76.76,76.76,76.66,76.67,16900.0,68.1307,68.1307,68.0419,68.0508,16900.0
2013-04-03 13:40:00,76.68,76.7,76.62,76.69,19000.0,68.0597,68.0774,68.0064,68.0686,19000.0
2013-04-03 13:45:00,76.69,76.72,76.67,76.67,9800.0,68.0686,68.0952,68.0508,68.0508,9800.0
2013-04-03 13:50:00,76.67,76.69,76.61,76.66,10300.0,68.0508,68.0686,67.9976,68.0419,10300.0
2013-04-03 13:55:00,76.66,76.66,76.6,76.6,9500.0,68.0419,68.0419,67.9887,67.9887,9500.0
2013-04-03 14:00:00,76.6,76.67,76.58,76.61,17500.0,67.9887,68.0508,67.9709,67.9976,17500.0
2013-04-03 14:05:00,76.62,76.71,76.58,76.71,15000.0,68.0064,68.0863,67.9709,68.0863,15000.0
2013-04-03 14:10:00,76.69,76.75,76.69,76.74,9100.0,68.0686,68.1218,68.0686,68.1129,9100.0
2013-04-03 14:15:00,76.73,76.75,76.72,76.75,26800.0,68.1041,68.1218,68.0952,68.1218,26800.0
2013-04-03 14:20:00,76.75,76.77,76.7,76.7,15100.0,68.1218,68.1396,68.0774,68.0774,15100.0
2013-04-03 14:25:00,76.69,76.73,76.68,76.7,6500.0,68.0686,68.1041,68.0597,68.0774,6500.0
2013-04-03 14:30:00,76.7,76.75,76.68,76.72,21300.0,68.0774,68.1218,68.0597,68.0952,21300.0
2013-04-03 14:35:00,76.73,76.76,76.72,76.76,7800.0,68.1041,68.1307,68.0952,68.1307,7800.0
2013-04-03 14:40:00,76.76,76.85,76.76,76.82,4900.0,68.1307,68.2106,68.1307,68.184,4900.0
2013-04-03 14:45:00,76.81,76.83,76.8,76.83,4900.0,68.1751,68.1928,68.1662,68.1928,4900.0
2013-04-03 14:50:00,76.82,76.87,76.82,76.83,11200.0,68.184,68.2283,68.184,68.1928,11200.0
2013-04-03 14:55:00,76.84,76.84,76.81,76.84,19500.0,68.2017,68.2017,68.1751,68.2017,19500.0
2013-04-03 15:00:00,76.83,76.83,76.79,76.8,8100.0,68.1928,68.1928,68.1573,68.1662,8100.0
2013-04-03 15:05:00,76.77,76.81,76.77,76.77,6800.0,68.1396,68.1751,68.1396,68.1396,6800.0
2013-04-03 15:10:00,76.79,76.79,76.75,76.79,8500.0,68.1573,68.1573,68.1218,68.1573,8500.0
2013-04-03 15:15:00,76.8,76.8,76.73,76.74,10700.0,68.1662,68.1662,68.1041,68.1129,10700.0
2013-04-03 15:20:00,76.73,76.73,76.69,76.71,10000.0,68.1041,68.1041,68.0686,68.0863,10000.0
2013-04-03 15:25:00,76.72,76.73,76.69,76.71,9800.0,68.0952,68.1041,68.0686,68.0863,9800.0
2013-04-03 15:30:00,76.7,76.7,76.6,76.61,8700.0,68.0774,68.0774,67.9887,67.9976,8700.0
2013-04-03 15:35:00,76.57,76.58,76.51,76.54,8900.0,67.9621,67.9709,67.9088,67.9354,8900.0
2013-04-03 15:40:00,76.54,76.71,76.49,76.71,22400.0,67.9354,68.0863,67.8911,68.0863,22400.0
2013-04-03 15:45:00,76.71,76.77,76.69,76.76,19700.0,68.0863,68.1396,68.0686,68.1307,19700.0
2013-04-03 15:50:00,76.77,76.8,76.73,76.74,11200.0,68.1396,68.1662,68.1041,68.1129,11200.0
2013-04-03 15:55:00,76.76,76.8,76.69,76.69,8900.0,68.1307,68.1662,68.0686,68.0686,8900.0
2013-04-04 09:30:00,76.84,76.84,76.75,76.76,13800.0,68.2017,68.2017,68.1218,68.1307,13800.0
2013-04-04 09:35:00,76.74,76.78,76.71,76.73,9500.0,68.1129,68.1485,68.0863,68.1041,9500.0
2013-04-04 09:40:00,76.74,76.91,76.74,76.89,25600.0,68.1129,68.2638,68.1129,68.2461,25600.0
2013-04-04 09:45:00,76.9,76.95,76.89,76.91,13700.0,68.255,68.2993,68.2461,68.2638,13700.0
2013-04-04 09:50:00,76.93,76.97,76.9,76.94,9100.0,68.2816,68.3171,68.255,68.2905,9100.0
2013-04-04 09:55:00,76.92,76.93,76.91,76.93,8100.0,68.2727,68.2816,68.2638,68.2816,8100.0
2013-04-04 10:00:00,76.93,77.06,76.93,77.03,10000.0,68.2816,68.397,68.2816,68.3703,10000.0
2013-04-04 10:05:00,77.05,77.06,76.99,77.0,5400.0,68.3881,68.397,68.3348,68.3437,5400.0
2013-04-04 10:10:00,76.99,76.99,76.96,76.97,7400.0,68.3348,68.3348,68.3082,68.3171,7400.0
2013-04-04 10:15:00,76.96,76.96,76.92,76.93,2400.0,68.3082,68.3082,68.2727,68.2816,2400.0
2013-04-04 10:20:00,76.91,76.92,76.87,76.87,3800.0,68.2638,68.2727,68.2283,68.2283,3800.0
2013-04-04 10:25:00,76.87,76.87,76.66,76.68,20400.0,68.2283,68.2283,68.0419,68.0597,20400.0
2013-04-04 10:30:00,76.74,76.78,76.73,76.75,8200.0,68.1129,68.1485,68.1041,68.1218,8200.0
2013-04-04 10:35:00,76.75,76.76,76.69,76.72,25400.0,68.1218,68.1307,68.0686,68.0952,25400.0
2013-04-04 10:40:00,76.72,76.88,76.72,76.87,15800.0,68.0952,68.2372,68.0952,68.2283,15800.0
2013-04-04 10:45:00,76.85,76.87,76.82,76.83,5500.0,68.2106,68.2283,68.184,68.1928,5500.0
2013-04-04 10:50:00,76.85,76.94,76.85,76.91,6400.0,68.2106,68.2905,68.2106,68.2638,6400.0
2013-04-04 10:55:00,76.92,76.93,76.8,76.8,6400.0,68.2727,68.2816,68.1662,68.1662,6400.0
2013-04-04 11:00:00,76.8,76.84,76.8,76.82,3700.0,68.1662,68.2017,68.1662,68.184,3700.0
2013-04-04 11:05:00,76.83,76.86,76.79,76.79,9500.0,68.1928,68.2195,68.1573,68.1573,9500.0
2013-04-04 11:10:00,76.82,76.87,76.8,76.81,9800.0,68.184,68.2283,68.1662,68.1751,9800.0
2013-04-04 11:15:00,76.82,76.85,76.81,76.84,4700.0,68.184,68.2106,68.1751,68.2017,4700.0
2013-04-04 11:20:00,76.84,76.91,76.83,76.88,4200.0,68.2017,68.2638,68.1928,68.2372,4200.0
2013-04-04 11:25:00,76.89,76.91,76.89,76.91,3900.0,68.2461,68.2638,68.2461,68.2638,3900.0
2013-04-04 11:30:00,76.89,76.89,76.81,76.82,8400.0,68.2461,68.2461,68.1751,68.184,8400.0
2013-04-04 11:35:00,76.84,76.84,76.75,76.75,2400.0,68.2017,68.2017,68.1218,68.1218,2400.0
2013-04-04 11:40:00,76.74,76.79,76.74,76.79,2900.0,68.1129,68.1573,68.1129,68.1573,2900.0
2013-04-04 11:45:00,76.79,76.81,76.77,76.8,2400.0,68.1573,68.1751,68.1396,68.1662,2400.0
2013-04-04 11:50:00,76.77,76.77,76.74,76.74,2100.0,68.1396,68.1396,68.1129,68.1129,2100.0
2013-04-04 11:55:00,76.75,76.79,76.75,76.77,4000.0,68.1218,68.1573,68.1218,68.1396,4000.0
2013-04-04 12:00:00,76.74,76.75,76.69,76.69,3100.0,68.1129,68.1218,68.0686,68.0686,3100.0
2013-04-04 12:05:00,76.68,76.7,76.61,76.65,7100.0,68.0597,68.0774,67.9976,68.0331,7100.0
2013-04-04 12:10:00,76.63,76.64,76.59,76.63,4900.0,68.0153,68.0242,67.9798,68.0153,4900.0
2013-04-04 12:15:00,76.68,76.68,76.65,76.65,36500.0,68.0597,68.0597,68.0331,68.0331,36500.0
2013-04-04 12:20:00,76.67,76.67,76.61,76.62,5900.0,68.0508,68.0508,67.9976,68.0064,5900.0
2013-04-04 12:25:00,76.63,76.67,76.62,76.65,12900.0,68.0153,68.0508,68.0064,68.0331,12900.0
2013-04-04 12:30:00,76.65,76.7,76.65,76.7,4900.0,68.0331,68.0774,68.0331,68.0774,4900.0
2013-04-04 12:35:00,76.7,76.73,76.69,76.7,9800.0,68.0774,68.1041,68.0686,68.0774,9800.0
2013-04-04 12:40:00,76.69,76.71,76.65,76.69,7800.0,68.0686,68.0863,68.0331,68.0686,7800.0
2013-04-04 12:45:00,76.69,76.75,76.68,76.74,3100.0,68.0686,68.1218,68.0597,68.1129,3100.0
2013-04-04 12:50:00,76.75,76.75,76.68,76.71,5000.0,68.1218,68.1218,68.0597,68.0863,5000.0
2013-04-04 12:55:00,76.7,76.71,76.66,76.71,6900.0,68.0774,68.0863,68.0419,68.0863,6900.0
2013-04-04 13:00:00,76.69,76.69,76.65,76.65,3800.0,68.0686,68.0686,68.0331,68.0331,3800.0
2013-04-04 13:05:00,76.66,76.67,76.63,76.63,4800.0,68.0419,68.0508,68.0153,68.0153,4800.0
2013-04-04 13:10:00,76.63,76.63,76.59,76.59,4000.0,68.0153,68.0153,67.9798,67.9798,4000.0
2013-04-04 13:15:00,76.58,76.62,76.55,76.61,7800.0,67.9709,68.0064,67.9443,67.9976,7800.0
2013-04-04 13:20:00,76.62,76.63,76.61,76.63,18700.0,68.0064,68.0153,67.9976,68.0153,18700.0
2013-04-04 13:25:00,76.62,76.68,76.62,76.67,5000.0,68.0064,68.0597,68.0064,68.0508,5000.0
2013-04-04 13:30:00,76.66,76.67,76.63,76.64,4400.0,68.0419,68.0508,68.0153,68.0242,4400.0
2013-04-04 13:35:00,76.65,76.7,76.65,76.69,2700.0,68.0331,68.0774,68.0331,68.0686,2700.0
2013-04-04 13:40:00,76.7,76.8,76.7,76.8,2000.0,68.0774,68.1662,68.0774,68.1662,2000.0
2013-04-04 13:45:00,76.8,76.82,76.78,76.8,3000.0,68.1662,68.184,68.1485,68.1662,3000.0
2013-04-04 13:50:00,76.8,76.81,76.79,76.8,2700.0,68.1662,68.1751,68.1573,68.1662,2700.0
2013-04-04 13:55:00,76.8,76.8,76.78,76.79,1700.0,68.1662,68.1662,68.1485,68.1573,1700.0
2013-04-04 14:00:00,76.78,76.78,76.75,76.75,1000.0,68.1485,68.1485,68.1218,68.1218,1000.0
2013-04-04 14:05:00,76.75,76.77,76.74,76.76,28200.0,68.1218,68.1396,68.1129,68.1307,28200.0
2013-04-04 14:10:00,76.76,76.78,76.74,76.76,2200.0,68.1307,68.1485,68.1129,68.1307,2200.0
2013-04-04 14:15:00,76.76,76.83,76.75,76.82,6600.0,68.1307,68.1928,68.1218,68.184,6600.0
2013-04-04 14:20:00,76.82,76.88,76.8,76.87,5400.0,68.184,68.2372,68.1662,68.2283,5400.0
2013-04-04 14:25:00,76.86,76.88,76.84,76.87,1800.0,68.2195,68.2372,68.2017,68.2283,1800.0
2013-04-04 14:30:00,76.88,76.88,76.86,76.86,1000.0,68.2372,68.2372,68.2195,68.2195,1000.0
2013-04-04 14:35:00,76.87,76.87,76.84,76.84,3400.0,68.2283,68.2283,68.2017,68.2017,3400.0
2013-04-04 14:40:00,76.85,76.86,76.83,76.86,2000.0,68.2106,68.2195,68.1928,68.2195,2000.0
2013-04-04 14:45:00,76.85,76.85,76.83,76.85,6900.0,68.2106,68.2106,68.1928,68.2106,6900.0
2013-04-04 14:50:00,76.85,76.85,76.8,76.8,1000.0,68.2106,68.2106,68.1662,68.1662,1000.0
2013-04-04 14:55:00,76.8,76.8,76.77,76.77,5000.0,68.1662,68.1662,68.1396,68.1396,5000.0
2013-04-04 15:00:00,76.78,76.82,76.76,76.82,3000.0,68.1485,68.184,68.1307,68.184,3000.0
2013-04-04 15:05:00,76.85,76.85,76.8,76.8,7900.0,68.2106,68.2106,68.1662,68.1662,7900.0
2013-04-04 15:10:00,76.78,76.85,76.78,76.84,8600.0,68.1485,68.2106,68.1485,68.2017,8600.0
2013-04-04 15:15:00,76.81,76.81,76.73,76.75,9300.0,68.1751,68.1751,68.1041,68.1218,9300.0
2013-04-04 15:20:00,76.75,76.78,76.74,76.76,4900.0,68.1218,68.1485,68.1129,68.1307,4900.0
2013-04-04 15:25:00,76.77,76.8,76.75,76.75,4300.0,68.1396,68.1662,68.1218,68.1218,4300.0
2013-04-04 15:30:00,76.76,76.79,76.76,76.76,3300.0,68.1307,68.1573,68.1307,68.1307,3300.0
2013-04-04 15:35:00,76.76,76.83,76.76,76.79,14700.0,68.1307,68.1928,68.1307,68.1573,14700.0
2013-04-04 15:40:00,76.79,76.83,76.78,76.81,14100.0,68.1573,68.1928,68.1485,68.1751,14100.0
2013-04-04 15:45:00,76.81,76.84,76.79,76.8,5500.0,68.1751,68.2017,68.1573,68.1662,5500.0
2013-04-04 15:50:00,76.8,76.86,76.8,76.85,7200.0,68.1662,68.2195,68.1662,68.2106,7200.0
2013-04-04 15:55:00,76.85,76.91,76.83,76.9,8200.0,68.2106,68.2638,68.1928,68.255,8200.0
2013-04-05 09:30:00,75.97,75.98,75.8,75.83,26700.0,67.4295,67.4384,67.2786,67.3052,26700.0
2013-04-05 09:35:00,75.83,75.95,75.8,75.95,6700.0,67.3052,67.4118,67.2786,67.4118,6700.0
2013-04-05 09:40:00,75.93,75.98,75.92,75.98,5600.0,67.394,67.4384,67.3851,67.4384,5600.0
2013-04-05 09:45:00,75.97,76.05,75.96,76.03,14000.0,67.4295,67.5005,67.4206,67.4828,14000.0
2013-04-05 09:50:00,76.02,76.03,75.86,75.89,13900.0,67.4739,67.4828,67.3319,67.3585,13900.0
2013-04-05 09:55:00,75.88,75.96,75.83,75.88,6900.0,67.3496,67.4206,67.3052,67.3496,6900.0
2013-04-05 10:00:00,75.86,75.91,75.81,75.91,13200.0,67.3319,67.3763,67.2875,67.3763,13200.0
2013-04-05 10:05:00,75.89,75.96,75.82,75.96,8000.0,67.3585,67.4206,67.2964,67.4206,8000.0
2013-04-05 10:10:00,75.95,75.97,75.9,75.91,17700.0,67.4118,67.4295,67.3674,67.3763,17700.0
2013-04-05 10:15:00,75.92,75.92,75.84,75.87,9700.0,67.3851,67.3851,67.3141,67.3408,9700.0
2013-04-05 10:20:00,75.91,75.95,75.91,75.93,2600.0,67.3763,67.4118,67.3763,67.394,2600.0
2013-04-05 10:25:00,75.93,76.01,75.93,75.99,3300.0,67.394,67.465,67.394,67.4473,3300.0
2013-04-05 10:30:00,76.03,76.08,76.0,76.0,7300.0,67.4828,67.5271,67.4561,67.4561,7300.0
2013-04-05 10:35:00,76.01,76.03,75.99,76.03,7300.0,67.465,67.4828,67.4473,67.4828,7300.0
2013-04-05 10:40:00,76.03,76.03,75.93,75.96,7400.0,67.4828,67.4828,67.394,67.4206,7400.0
2013-04-05 10:45:00,75.95,76.01,75.93,76.01,2400.0,67.4118,67.465,67.394,67.465,2400.0
2013-04-05 10:50:00,76.0,76.08,75.98,76.06,2300.0,67.4561,67.5271,67.4384,67.5094,2300.0
2013-04-05 10:55:00,76.08,76.13,76.06,76.06,5000.0,67.5271,67.5715,67.5094,67.5094,5000.0
2013-04-05 11:00:00,76.07,76.16,76.07,76.15,4700.0,67.5183,67.5982,67.5183,67.5893,4700.0
2013-04-05 11:05:00,76.14,76.16,76.1,76.13,2700.0,67.5804,67.5982,67.5449,67.5715,2700.0
2013-04-05 11:10:00,76.14,76.2,76.14,76.2,3300.0,67.5804,67.6337,67.5804,67.6337,3300.0
2013-04-05 11:15:00,76.19,76.19,76.18,76.18,1100.0,67.6248,67.6248,67.6159,67.6159,1100.0
2013-04-05 11:20:00,76.19,76.2,76.17,76.18,11800.0,67.6248,67.6337,67.607,67.6159,11800.0
2013-04-05 11:25:00,76.17,76.17,76.14,76.16,6800.0,67.607,67.607,67.5804,67.5982,6800.0
2013-04-05 11:30:00,76.14,76.18,76.13,76.13,2300.0,67.5804,67.6159,67.5715,67.5715,2300.0
2013-04-05 11:35:00,76.16,76.17,76.11,76.12,2000.0,67.5982,67.607,67.5538,67.5626,2000.0
2013-04-05 11:40:00,76.12,76.15,76.1,76.15,6800.0,67.5626,67.5893,67.5449,67.5893,6800.0
2013-04-05 11:45:00,76.16,76.18,76.15,76.18,700.0,67.5982,67.6159,67.5893,67.6159,700.0
2013-04-05 11:50:00,76.19,76.19,76.13,76.16,14200.0,67.6248,67.6248,67.5715,67.5982,14200.0
2013-04-05 11:55:00,76.16,76.16,76.09,76.1,5000.0,67.5982,67.5982,67.536,67.5449,5000.0
2013-04-05 12:00:00,76.09,76.1,76.06,76.09,8100.0,67.536,67.5449,67.5094,67.536,8100.0
2013-04-05 12:05:00,76.09,76.13,76.09,76.12,1400.0,67.536,67.5715,67.536,67.5626,1400.0
2013-04-05 12:10:00,76.11,76.13,76.11,76.11,1900.0,67.5538,67.5715,67.5538,67.5538,1900.0
2013-04-05 12:15:00,76.11,76.12,76.09,76.09,3100.0,67.5538,67.5626,67.536,67.536,3100.0
2013-04-05 12:20:00,76.06,76.12,76.06,76.06,13000.0,67.5094,67.5626,67.5094,67.5094,13000.0
2013-04-05 12:25:00,76.05,76.08,76.05,76.08,1500.0,67.5005,67.5271,67.5005,67.5271,1500.0
2013-04-05 12:30:00,76.11,76.13,76.11,76.13,1000.0,67.5538,67.5715,67.5538,67.5715,1000.0
2013-04-05 12:35:00,76.13,76.18,76.13,76.16,3100.0,67.5715,67.6159,67.5715,67.5982,3100.0
2013-04-05 12:40:00,76.16,76.17,76.15,76.15,2000.0,67.5982,67.607,67.5893,67.5893,2000.0
2013-04-05 12:45:00,76.15,76.19,76.14,76.17,2800.0,67.5893,67.6248,67.5804,67.607,2800.0
2013-04-05 12:50:00,76.17,76.17,76.14,76.16,1400.0,67.607,67.607,67.5804,67.5982,1400.0
2013-04-05 12:55:00,76.14,76.14,76.09,76.09,6400.0,67.5804,67.5804,67.536,67.536,6400.0
2013-04-05 13:00:00,76.1,76.12,76.08,76.12,2800.0,67.5449,67.5626,67.5271,67.5626,2800.0
2013-04-05 13:05:00,76.13,76.15,76.13,76.14,1100.0,67.5715,67.5893,67.5715,67.5804,1100.0
2013-04-05 13:10:00,76.16,76.19,76.16,76.17,300.0,67.5982,67.6248,67.5982,67.607,300.0
2013-04-05 13:15:00,76.19,76.22,76.19,76.21,600.0,67.6248,67.6514,67.6248,67.6425,600.0
2013-04-05 13:20:00,76.24,76.24,76.21,76.21,2500.0,67.6692,67.6692,67.6425,67.6425,2500.0
2013-04-05 13:25:00,76.21,76.23,76.2,76.23,1700.0,67.6425,67.6603,67.6337,67.6603,1700.0
2013-04-05 13:30:00,76.24,76.28,76.24,76.24,4700.0,67.6692,67.7047,67.6692,67.6692,4700.0
2013-04-05 13:35:00,76.23,76.23,76.19,76.22,14600.0,67.6603,67.6603,67.6248,67.6514,14600.0
2013-04-05 13:40:00,76.22,76.26,76.21,76.25,1000.0,67.6514,67.6869,67.6425,67.678,1000.0
2013-04-05 13:45:00,76.25,76.27,76.25,76.26,2400.0,67.678,67.6958,67.678,67.6869,2400.0
2013-04-05 13:50:00,76.26,76.27,76.25,76.25,2000.0,67.6869,67.6958,67.678,67.678,2000.0
2013-04-05 13:55:00,76.25,76.25,76.2,76.2,2800.0,67.678,67.678,67.6337,67.6337,2800.0
2013-04-05 14:00:00,76.21,76.24,76.2,76.2,6500.0,67.6425,67.6692,67.6337,67.6337,6500.0
2013-04-05 14:05:00,76.19,76.24,76.19,76.23,6500.0,67.6248,67.6692,67.6248,67.6603,6500.0
2013-04-05 14:10:00,76.23,76.23,76.19,76.19,16900.0,67.6603,67.6603,67.6248,67.6248,16900.0
2013-04-05 14:15:00,76.18,76.21,76.17,76.21,6500.0,67.6159,67.6425,67.607,67.6425,6500.0
2013-04-05 14:20:00,76.22,76.25,76.21,76.25,1900.0,67.6514,67.678,67.6425,67.678,1900.0
2013-04-05 14:25:00,76.28,76.29,76.27,76.28,1400.0,67.7047,67.7135,67.6958,67.7047,1400.0
2013-04-05 14:30:00,76.28,76.31,76.26,76.31,1400.0,67.7047,67.7313,67.6869,67.7313,1400.0
2013-04-05 14:35:00,76.3,76.33,76.29,76.31,3400.0,67.7224,67.749,67.7135,67.7313,3400.0
2013-04-05 14:40:00,76.3,76.32,76.3,76.31,3300.0,67.7224,67.7402,67.7224,67.7313,3300.0
2013-04-05 14:45:00,76.32,76.32,76.27,76.29,17100.0,67.7402,67.7402,67.6958,67.7135,17100.0
2013-04-05 14:50:00,76.32,76.32,76.29,76.32,14400.0,67.7402,67.7402,67.7135,67.7402,14400.0
2013-04-05 14:55:00,76.33,76.33,76.31,76.33,5100.0,67.749,67.749,67.7313,67.749,5100.0
2013-04-05 15:00:00,76.32,76.32,76.24,76.28,4500.0,67.7402,67.7402,67.6692,67.7047,4500.0
2013-04-05 15:05:00,76.29,76.31,76.27,76.29,6400.0,67.7135,67.7313,67.6958,67.7135,6400.0
2013-04-05 15:10:00,76.3,76.32,76.29,76.3,17300.0,67.7224,67.7402,67.7135,67.7224,17300.0
2013-04-05 15:15:00,76.31,76.32,76.27,76.28,5800.0,67.7313,67.7402,67.6958,67.7047,5800.0
2013-04-05 15:20:00,76.28,76.28,76.23,76.28,4300.0,67.7047,67.7047,67.6603,67.7047,4300.0
2013-04-05 15:25:00,76.29,76.29,76.25,76.25,6100.0,67.7135,67.7135,67.678,67.678,6100.0
2013-04-05 15:30:00,76.26,76.27,76.23,76.24,13300.0,67.6869,67.6958,67.6603,67.6692,13300.0
2013-04-05 15:35:00,76.25,76.39,76.25,76.38,7100.0,67.678,67.8023,67.678,67.7934,7100.0
2013-04-05 15:40:00,76.39,76.44,76.39,76.41,7500.0,67.8023,67.8467,67.8023,67.82,7500.0
2013-04-05 15:45:00,76.42,76.51,76.42,76.51,6800.0,67.8289,67.9088,67.8289,67.9088,6800.0
2013-04-05 15:50:00,76.52,76.52,76.48,76.49,5100.0,67.9177,67.9177,67.8822,67.8911,5100.0
2013-04-05 15:55:00,76.51,76.56,76.49,76.49,9000.0,67.9088,67.9532,67.8911,67.8911,9000.0
2013-04-08 09:30:00,76.59,76.6,76.52,76.57,13400.0,67.9798,67.9887,67.9177,67.9621,13400.0
2013-04-08 09:35:00,76.57,76.64,76.57,76.63,3100.0,67.9621,68.0242,67.9621,68.0153,3100.0
2013-04-08 09:40:00,76.62,76.66,76.57,76.57,3600.0,68.0064,68.0419,67.9621,67.9621,3600.0
2013-04-08 09:45:00,76.53,76.56,76.53,76.55,2400.0,67.9266,67.9532,67.9266,67.9443,2400.0
2013-04-08 09:50:00,76.51,76.51,76.44,76.45,3600.0,67.9088,67.9088,67.8467,67.8555,3600.0
2013-04-08 09:55:00,76.49,76.54,76.49,76.54,4700.0,67.8911,67.9354,67.8911,67.9354,4700.0
2013-04-08 10:00:00,76.55,76.56,76.46,76.51,2500.0,67.9443,67.9532,67.8644,67.9088,2500.0
2013-04-08 10:05:00,76.5,76.56,76.48,76.56,2800.0,67.8999,67.9532,67.8822,67.9532,2800.0
2013-04-08 10:10:00,76.59,76.59,76.5,76.52,3700.0,67.9798,67.9798,67.8999,67.9177,3700.0
2013-04-08 10:15:00,76.55,76.55,76.4,76.4,5300.0,67.9443,67.9443,67.8112,67.8112,5300.0
2013-04-08 10:20:00,76.42,76.45,76.41,76.41,1400.0,67.8289,67.8555,67.82,67.82,1400.0
2013-04-08 10:25:00,76.43,76.46,76.39,76.46,4500.0,67.8378,67.8644,67.8023,67.8644,4500.0
2013-04-08 10:30:00,76.46,76.52,76.46,76.5,4000.0,67.8644,67.9177,67.8644,67.8999,4000.0
2013-04-08 10:35:00,76.48,76.53,76.48,76.52,3100.0,67.8822,67.9266,67.8822,67.9177,3100.0
2013-04-08 10:40:00,76.5,76.52,76.48,76.52,2800.0,67.8999,67.9177,67.8822,67.9177,2800.0
2013-04-08 10:45:00,76.52,76.6,76.49,76.57,69700.0,67.9177,67.9887,67.8911,67.9621,69700.0
2013-04-08 10:50:00,76.57,76.61,76.55,76.55,5200.0,67.9621,67.9976,67.9443,67.9443,5200.0
2013-04-08 10:55:00,76.55,76.59,76.54,76.59,4000.0,67.9443,67.9798,67.9354,67.9798,4000.0
2013-04-08 11:00:00,76.59,76.59,76.51,76.52,2100.0,67.9798,67.9798,67.9088,67.9177,2100.0
2013-04-08 11:05:00,76.51,76.55,76.49,76.54,7900.0,67.9088,67.9443,67.8911,67.9354,7900.0
2013-04-08 11:10:00,76.54,76.63,76.53,76.59,86100.0,67.9354,68.0153,67.9266,67.9798,86100.0
2013-04-08 11:15:00,76.63,76.63,76.54,76.57,8700.0,68.0153,68.0153,67.9354,67.9621,8700.0
2013-04-08 11:20:00,76.57,76.61,76.57,76.59,2600.0,67.9621,67.9976,67.9621,67.9798,2600.0
2013-04-08 11:25:00,76.59,76.61,76.54,76.57,11100.0,67.9798,67.9976,67.9354,67.9621,11100.0
2013-04-08 11:30:00,76.57,76.6,76.55,76.58,5700.0,67.9621,67.9887,67.9443,67.9709,5700.0
2013-04-08 11:35:00,76.57,76.59,76.54,76.59,4200.0,67.9621,67.9798,67.9354,67.9798,4200.0
2013-04-08 11:40:00,76.61,76.61,76.58,76.6,1200.0,67.9976,67.9976,67.9709,67.9887,1200.0
2013-04-08 11:45:00,76.59,76.63,76.58,76.58,7200.0,67.9798,68.0153,67.9709,67.9709,7200.0
2013-04-08 11:50:00,76.6,76.6,76.54,76.54,4100.0,67.9887,67.9887,67.9354,67.9354,4100.0
2013-04-08 11:55:00,76.56,76.62,76.56,76.56,10900.0,67.9532,68.0064,67.9532,67.9532,10900.0
2013-04-08 12:00:00,76.56,76.58,76.56,76.57,4300.0,67.9532,67.9709,67.9532,67.9621,4300.0
2013-04-08 12:05:00,76.57,76.59,76.55,76.55,2900.0,67.9621,67.9798,67.9443,67.9443,2900.0
2013-04-08 12:10:00,76.54,76.56,76.54,76.54,1700.0,67.9354,67.9532,67.9354,67.9354,1700.0
2013-04-08 12:15:00,76.56,76.56,76.52,76.53,2500.0,67.9532,67.9532,67.9177,67.9266,2500.0
2013-04-08 12:20:00,76.51,76.51,76.48,76.5,2300.0,67.9088,67.9088,67.8822,67.8999,2300.0
2013-04-08 12:25:00,76.51,76.53,76.49,76.51,3000.0,67.9088,67.9266,67.8911,67.9088,3000.0
2013-04-08 12:30:00,76.52,76.55,76.52,76.53,3100.0,67.9177,67.9443,67.9177,67.9266,3100.0
2013-04-08 12:35:00,76.58,76.6,76.58,76.6,800.0,67.9709,67.9887,67.9709,67.9887,800.0
2013-04-08 12:40:00,76.6,76.61,76.58,76.59,3100.0,67.9887,67.9976,67.9709,67.9798,3100.0
2013-04-08 12:45:00,76.59,76.6,76.57,76.58,2400.0,67.9798,67.9887,67.9621,67.9709,2400.0
2013-04-08 12:50:00,76.57,76.6,76.57,76.58,3400.0,67.9621,67.9887,67.9621,67.9709,3400.0
2013-04-08 12:55:00,76.58,76.58,76.57,76.58,700.0,67.9709,67.9709,67.9621,67.9709,700.0
2013-04-08 13:00:00,76.58,76.6,76.58,76.6,900.0,67.9709,67.9887,67.9709,67.9887,900.0
2013-04-08 13:05:00,76.61,76.62,76.59,76.59,2800.0,67.9976,68.0064,67.9798,67.9798,2800.0
2013-04-08 13:10:00,76.61,76.65,76.61,76.63,3500.0,67.9976,68.0331,67.9976,68.0153,3500.0
2013-04-08 13:15:00,76.62,76.64,76.6,76.62,6100.0,68.0064,68.0242,67.9887,68.0064,6100.0
2013-04-08 13:20:00,76.63,76.64,76.61,76.64,8000.0,68.0153,68.0242,67.9976,68.0242,8000.0
2013-04-08 13:25:00,76.65,76.66,76.63,76.65,12900.0,68.0331,68.0419,68.0153,68.0331,12900.0
2013-04-08 13:30:00,76.66,76.67,76.65,76.65,6700.0,68.0419,68.0508,68.0331,68.0331,6700.0
2013-04-08 13:35:00,76.64,76.66,76.63,76.63,1700.0,68.0242,68.0419,68.0153,68.0153,1700.0
2013-04-08 13:40:00,76.64,76.73,76.64,76.73,2400.0,68.0242,68.1041,68.0242,68.1041,2400.0
2013-04-08 13:45:00,76.73,76.81,76.73,76.81,4500.0,68.1041,68.1751,68.1041,68.1751,4500.0
2013-04-08 13:50:00,76.8,76.8,76.78,76.8,4500.0,68.1662,68.1662,68.1485,68.1662,4500.0
2013-04-08 13:55:00,76.81,76.83,76.81,76.83,1500.0,68.1751,68.1928,68.1751,68.1928,1500.0
2013-04-08 14:00:00,76.83,76.83,76.83,76.83,1600.0,68.1928,68.1928,68.1928,68.1928,1600.0
2013-04-08 14:05:00,76.84,76.85,76.83,76.84,18700.0,68.2017,68.2106,68.1928,68.2017,18700.0
2013-04-08 14:10:00,76.85,76.91,76.85,76.89,3500.0,68.2106,68.2638,68.2106,68.2461,3500.0
2013-04-08 14:15:00,76.89,76.91,76.87,76.89,8900.0,68.2461,68.2638,68.2283,68.2461,8900.0
2013-04-08 14:20:00,76.89,76.89,76.84,76.86,9100.0,68.2461,68.2461,68.2017,68.2195,9100.0
2013-04-08 14:25:00,76.86,76.86,76.85,76.85,1100.0,68.2195,68.2195,68.2106,68.2106,1100.0
2013-04-08 14:30:00,76.85,76.87,76.84,76.85,3800.0,68.2106,68.2283,68.2017,68.2106,3800.0
2013-04-08 14:35:00,76.85,76.88,76.85,76.88,4600.0,68.2106,68.2372,68.2106,68.2372,4600.0
2013-04-08 14:40:00,76.88,76.89,76.86,76.86,2200.0,68.2372,68.2461,68.2195,68.2195,2200.0
2013-04-08 14:45:00,76.86,76.9,76.86,76.88,4600.0,68.2195,68.255,68.2195,68.2372,4600.0
2013-04-08 14:50:00,76.89,76.9,76.85,76.85,1800.0,68.2461,68.255,68.2106,68.2106,1800.0
2013-04-08 14:55:00,76.83,76.86,76.82,76.84,23200.0,68.1928,68.2195,68.184,68.2017,23200.0
2013-04-08 15:00:00,76.84,76.86,76.83,76.86,7800.0,68.2017,68.2195,68.1928,68.2195,7800.0
2013-04-08 15:05:00,76.85,76.86,76.84,76.86,9400.0,68.2106,68.2195,68.2017,68.2195,9400.0
2013-04-08 15:10:00,76.85,76.9,76.83,76.89,6300.0,68.2106,68.255,68.1928,68.2461,6300.0
2013-04-08 15:15:00,76.88,76.89,76.84,76.85,4300.0,68.2372,68.2461,68.2017,68.2106,4300.0
2013-04-08 15:20:00,76.84,76.88,76.83,76.87,3500.0,68.2017,68.2372,68.1928,68.2283,3500.0
2013-04-08 15:25:00,76.86,76.9,76.86,76.9,4100.0,68.2195,68.255,68.2195,68.255,4100.0
2013-04-08 15:30:00,76.89,76.94,76.87,76.91,6900.0,68.2461,68.2905,68.2283,68.2638,6900.0
2013-04-08 15:35:00,76.93,76.95,76.93,76.93,3200.0,68.2816,68.2993,68.2816,68.2816,3200.0
2013-04-08 15:40:00,76.94,76.97,76.94,76.95,2900.0,68.2905,68.3171,68.2905,68.2993,2900.0
2013-04-08 15:45:00,76.94,76.97,76.94,76.96,4800.0,68.2905,68.3171,68.2905,68.3082,4800.0
2013-04-08 15:50:00,76.97,77.0,76.95,77.0,13600.0,68.3171,68.3437,68.2993,68.3437,13600.0
2013-04-08 15:55:00,76.98,77.06,76.98,77.04,12200.0,68.326,68.397,68.326,68.3792,12200.0
2013-04-09 09:30:00,77.2,77.23,77.18,77.21,9600.0,68.5212,68.5479,68.5035,68.5301,9600.0
2013-04-09 09:35:00,77.19,77.19,77.12,77.14,5200.0,68.5124,68.5124,68.4502,68.468,5200.0
2013-04-09 09:40:00,77.17,77.17,77.08,77.08,2100.0,68.4946,68.4946,68.4147,68.4147,2100.0
2013-04-09 09:45:00,77.01,77.09,77.01,77.07,3100.0,68.3526,68.4236,68.3526,68.4058,3100.0
2013-04-09 09:50:00,77.05,77.05,76.97,76.97,1400.0,68.3881,68.3881,68.3171,68.3171,1400.0
2013-04-09 09:55:00,76.99,76.99,76.89,76.92,1200.0,68.3348,68.3348,68.2461,68.2727,1200.0
2013-04-09 10:00:00,76.92,76.98,76.92,76.97,2700.0,68.2727,68.326,68.2727,68.3171,2700.0
2013-04-09 10:05:00,76.95,77.01,76.95,77.01,800.0,68.2993,68.3526,68.2993,68.3526,800.0
2013-04-09 10:10:00,77.0,77.07,77.0,77.02,2000.0,68.3437,68.4058,68.3437,68.3615,2000.0
2013-04-09 10:15:00,77.02,77.07,76.99,76.99,4700.0,68.3615,68.4058,68.3348,68.3348,4700.0
2013-04-09 10:20:00,77.0,77.08,77.0,77.08,3400.0,68.3437,68.4147,68.3437,68.4147,3400.0
2013-04-09 10:25:00,77.09,77.14,77.09,77.14,2300.0,68.4236,68.468,68.4236,68.468,2300.0
2013-04-09 10:30:00,77.14,77.14,77.06,77.06,1600.0,68.468,68.468,68.397,68.397,1600.0
2013-04-09 10:35:00,77.06,77.09,77.04,77.04,2900.0,68.397,68.4236,68.3792,68.3792,2900.0
2013-04-09 10:40:00,77.03,77.03,77.0,77.0,2700.0,68.3703,68.3703,68.3437,68.3437,2700.0
2013-04-09 10:45:00,76.99,77.01,76.97,77.0,2300.0,68.3348,68.3526,68.3171,68.3437,2300.0
2013-04-09 10:50:00,76.99,76.99,76.93,76.94,9600.0,68.3348,68.3348,68.2816,68.2905,9600.0
2013-04-09 10:55:00,76.94,76.97,76.92,76.96,17900.0,68.2905,68.3171,68.2727,68.3082,17900.0
2013-04-09 11:00:00,76.97,76.98,76.92,76.96,4000.0,68.3171,68.326,68.2727,68.3082,4000.0
2013-04-09 11:05:00,76.95,76.99,76.94,76.97,3500.0,68.2993,68.3348,68.2905,68.3171,3500.0
2013-04-09 11:10:00,76.96,76.99,76.96,76.98,1600.0,68.3082,68.3348,68.3082,68.326,1600.0
2013-04-09 11:15:00,76.98,76.98,76.85,76.85,3100.0,68.326,68.326,68.2106,68.2106,3100.0
2013-04-09 11:20:00,76.85,76.93,76.85,76.93,1300.0,68.2106,68.2816,68.2106,68.2816,1300.0
2013-04-09 11:25:00,76.91,76.92,76.88,76.91,3400.0,68.2638,68.2727,68.2372,68.2638,3400.0
2013-04-09 11:30:00,76.92,76.95,76.92,76.95,700.0,68.2727,68.2993,68.2727,68.2993,700.0
2013-04-09 11:35:00,76.98,76.98,76.94,76.96,1300.0,68.326,68.326,68.2905,68.3082,1300.0
2013-04-09 11:40:00,76.97,77.0,76.97,77.0,1800.0,68.3171,68.3437,68.3171,68.3437,1800.0
2013-04-09 11:45:00,77.0,77.03,76.98,77.0,2100.0,68.3437,68.3703,68.326,68.3437,2100.0
2013-04-09 11:50:00,76.99,77.01,76.98,77.01,7800.0,68.3348,68.3526,68.326,68.3526,7800.0
2013-04-09 11:55:00,77.01,77.06,77.0,77.06,3500.0,68.3526,68.397,68.3437,68.397,3500.0
2013-04-09 12:00:00,77.07,77.08,77.04,77.06,2400.0,68.4058,68.4147,68.3792,68.397,2400.0
2013-04-09 12:05:00,77.06,77.06,77.01,77.01,2600.0,68.397,68.397,68.3526,68.3526,2600.0
2013-04-09 12:10:00,77.02,77.04,77.01,77.02,1200.0,68.3615,68.3792,68.3526,68.3615,1200.0
2013-04-09 12:15:00,77.07,77.07,77.05,77.06,700.0,68.4058,68.4058,68.3881,68.397,700.0
2013-04-09 12:20:00,77.06,77.06,77.06,77.06,0.0,68.397,68.397,68.397,68.397,0.0
2013-04-09 12:25:00,77.06,77.1,77.06,77.1,3500.0,68.397,68.4325,68.397,68.4325,3500.0
2013-04-09 12:30:00,77.12,77.18,77.12,77.17,1800.0,68.4502,68.5035,68.4502,68.4946,1800.0
2013-04-09 12:35:00,77.16,77.18,77.16,77.16,1300.0,68.4857,68.5035,68.4857,68.4857,1300.0
2013-04-09 12:40:00,77.15,77.15,77.12,77.12,3700.0,68.4769,68.4769,68.4502,68.4502,3700.0
2013-04-09 12:45:00,77.13,77.15,77.12,77.12,1100.0,68.4591,68.4769,68.4502,68.4502,1100.0
2013-04-09 12:50:00,77.13,77.15,77.13,77.13,1900.0,68.4591,68.4769,68.4591,68.4591,1900.0
2013-04-09 12:55:00,77.13,77.15,77.13,77.14,2800.0,68.4591,68.4769,68.4591,68.468,2800.0
2013-04-09 13:00:00,77.14,77.21,77.14,77.19,1700.0,68.468,68.5301,68.468,68.5124,1700.0
2013-04-09 13:05:00,77.18,77.19,77.17,77.19,4100.0,68.5035,68.5124,68.4946,68.5124,4100.0
2013-04-09 13:10:00,77.18,77.18,77.17,77.17,400.0,68.5035,68.5035,68.4946,68.4946,400.0
2013-04-09 13:15:00,77.19,77.28,77.19,77.27,3700.0,68.5124,68.5922,68.5124,68.5834,3700.0
2013-04-09 13:20:00,77.28,77.3,77.27,77.3,1600.0,68.5922,68.61,68.5834,68.61,1600.0
2013-04-09 13:25:00,77.32,77.39,77.32,77.36,15500.0,68.6277,68.6899,68.6277,68.6632,15500.0
2013-04-09 13:30:00,77.36,77.4,77.36,77.39,7500.0,68.6632,68.6988,68.6632,68.6899,7500.0
2013-04-09 13:35:00,77.4,77.41,77.34,77.36,5900.0,68.6988,68.7076,68.6455,68.6632,5900.0
2013-04-09 13:40:00,77.37,77.41,77.37,77.37,4100.0,68.6721,68.7076,68.6721,68.6721,4100.0
2013-04-09 13:45:00,77.38,77.42,77.38,77.41,7400.0,68.681,68.7165,68.681,68.7076,7400.0
2013-04-09 13:50:00,77.4,77.41,77.37,77.37,1700.0,68.6988,68.7076,68.6721,68.6721,1700.0
2013-04-09 13:55:00,77.37,77.38,77.37,77.38,1600.0,68.6721,68.681,68.6721,68.681,1600.0
2013-04-09 14:00:00,77.38,77.4,77.38,77.4,3600.0,68.681,68.6988,68.681,68.6988,3600.0
2013-04-09 14:05:00,77.39,77.4,77.37,77.4,14500.0,68.6899,68.6988,68.6721,68.6988,14500.0
2013-04-09 14:10:00,77.39,77.39,77.34,77.37,9700.0,68.6899,68.6899,68.6455,68.6721,9700.0
2013-04-09 14:15:00,77.35,77.36,77.34,77.35,1900.0,68.6544,68.6632,68.6455,68.6544,1900.0
2013-04-09 14:20:00,77.35,77.38,77.33,77.38,5800.0,68.6544,68.681,68.6366,68.681,5800.0
2013-04-09 14:25:00,77.4,77.42,77.39,77.39,2000.0,68.6988,68.7165,68.6899,68.6899,2000.0
2013-04-09 14:30:00,77.39,77.42,77.39,77.4,2400.0,68.6899,68.7165,68.6899,68.6988,2400.0
2013-04-09 14:35:00,77.4,77.41,77.39,77.4,2300.0,68.6988,68.7076,68.6899,68.6988,2300.0
2013-04-09 14:40:00,77.4,77.47,77.4,77.47,6100.0,68.6988,68.7609,68.6988,68.7609,6100.0
2013-04-09 14:45:00,77.47,77.48,77.43,77.47,6600.0,68.7609,68.7698,68.7254,68.7609,6600.0
2013-04-09 14:50:00,77.47,77.47,77.42,77.42,3900.0,68.7609,68.7609,68.7165,68.7165,3900.0
2013-04-09 14:55:00,77.42,77.43,77.41,77.42,4100.0,68.7165,68.7254,68.7076,68.7165,4100.0
2013-04-09 15:00:00,77.42,77.46,77.41,77.41,25600.0,68.7165,68.752,68.7076,68.7076,25600.0
2013-04-09 15:05:00,77.42,77.44,77.34,77.36,12500.0,68.7165,68.7343,68.6455,68.6632,12500.0
2013-04-09 15:10:00,77.35,77.38,77.34,77.38,13200.0,68.6544,68.681,68.6455,68.681,13200.0
2013-04-09 15:15:00,77.37,77.41,77.37,77.38,9200.0,68.6721,68.7076,68.6721,68.681,9200.0
2013-04-09 15:20:00,77.38,77.41,77.36,77.39,9500.0,68.681,68.7076,68.6632,68.6899,9500.0
2013-04-09 15:25:00,77.38,77.38,77.33,77.34,2800.0,68.681,68.681,68.6366,68.6455,2800.0
2013-04-09 15:30:00,77.34,77.36,77.32,77.33,4700.0,68.6455,68.6632,68.6277,68.6366,4700.0
2013-04-09 15:35:00,77.32,77.35,77.25,77.27,14000.0,68.6277,68.6544,68.5656,68.5834,14000.0
2013-04-09 15:40:00,77.27,77.32,77.27,77.28,5400.0,68.5834,68.6277,68.5834,68.5922,5400.0
2013-04-09 15:45:00,77.26,77.28,77.25,77.26,5100.0,68.5745,68.5922,68.5656,68.5745,5100.0
2013-04-09 15:50:00,77.27,77.27,77.22,77.25,5900.0,68.5834,68.5834,68.539,68.5656,5900.0
2013-04-09 15:55:00,77.26,77.28,77.2,77.24,23500.0,68.5745,68.5922,68.5212,68.5567,23500.0
2013-04-10 09:30:00,77.42,77.6,77.42,77.6,12600.0,68.7165,68.8763,68.7165,68.8763,12600.0
2013-04-10 09:35:00,77.6,77.6,77.57,77.58,1000.0,68.8763,68.8763,68.8496,68.8585,1000.0
2013-04-10 09:40:00,77.58,77.61,77.5,77.52,4400.0,68.8585,68.8851,68.7875,68.8053,4400.0
2013-04-10 09:45:00,77.53,77.59,77.53,77.59,3500.0,68.8141,68.8674,68.8141,68.8674,3500.0
2013-04-10 09:50:00,77.6,77.6,77.54,77.54,16000.0,68.8763,68.8763,68.823,68.823,16000.0
2013-04-10 09:55:00,77.57,77.66,77.57,77.65,9500.0,68.8496,68.9295,68.8496,68.9206,9500.0
2013-04-10 10:00:00,77.66,77.72,77.66,77.7,17700.0,68.9295,68.9828,68.9295,68.965,17700.0
2013-04-10 10:05:00,77.73,77.82,77.72,77.81,7500.0,68.9917,69.0715,68.9828,69.0627,7500.0
2013-04-10 10:10:00,77.81,77.82,77.77,77.79,3100.0,69.0627,69.0715,69.0272,69.0449,3100.0
2013-04-10 10:15:00,77.81,77.86,77.76,77.76,3900.0,69.0627,69.107,69.0183,69.0183,3900.0
2013-04-10 10:20:00,77.76,77.8,77.76,77.78,3200.0,69.0183,69.0538,69.0183,69.036,3200.0
2013-04-10 10:25:00,77.77,77.85,77.77,77.84,2100.0,69.0272,69.0982,69.0272,69.0893,2100.0
2013-04-10 10:30:00,77.86,77.89,77.83,77.89,3000.0,69.107,69.1337,69.0804,69.1337,3000.0
2013-04-10 10:35:00,77.85,77.87,77.84,77.85,3600.0,69.0982,69.1159,69.0893,69.0982,3600.0
2013-04-10 10:40:00,77.85,77.95,77.85,77.95,5300.0,69.0982,69.1869,69.0982,69.1869,5300.0
2013-04-10 10:45:00,77.94,77.96,77.94,77.96,2400.0,69.178,69.1958,69.178,69.1958,2400.0
2013-04-10 10:50:00,77.96,77.99,77.94,77.99,5300.0,69.1958,69.2224,69.178,69.2224,5300.0
2013-04-10 10:55:00,78.0,78.1,78.0,78.1,24600.0,69.2313,69.3201,69.2313,69.3201,24600.0
2013-04-10 11:00:00,78.09,78.09,78.03,78.04,7300.0,69.3112,69.3112,69.2579,69.2668,7300.0
2013-04-10 11:05:00,78.05,78.16,78.05,78.14,7500.0,69.2757,69.3733,69.2757,69.3556,7500.0
2013-04-10 11:10:00,78.15,78.18,78.11,78.12,11200.0,69.3644,69.3911,69.3289,69.3378,11200.0
2013-04-10 11:15:00,78.11,78.11,78.07,78.07,1700.0,69.3289,69.3289,69.2934,69.2934,1700.0
2013-04-10 11:20:00,78.06,78.09,78.05,78.07,21600.0,69.2846,69.3112,69.2757,69.2934,21600.0
2013-04-10 11:25:00,78.06,78.1,78.04,78.09,28500.0,69.2846,69.3201,69.2668,69.3112,28500.0
2013-04-10 11:30:00,78.11,78.11,78.07,78.09,4700.0,69.3289,69.3289,69.2934,69.3112,4700.0
2013-04-10 11:35:00,78.1,78.11,78.08,78.1,16100.0,69.3201,69.3289,69.3023,69.3201,16100.0
2013-04-10 11:40:00,78.13,78.17,78.13,78.15,4600.0,69.3467,69.3822,69.3467,69.3644,4600.0
2013-04-10 11:45:00,78.15,78.15,78.12,78.12,3000.0,69.3644,69.3644,69.3378,69.3378,3000.0
2013-04-10 11:50:00,78.14,78.18,78.13,78.17,4500.0,69.3556,69.3911,69.3467,69.3822,4500.0
2013-04-10 11:55:00,78.18,78.18,78.15,78.15,1200.0,69.3911,69.3911,69.3644,69.3644,1200.0
2013-04-10 12:00:00,78.15,78.15,78.08,78.09,8800.0,69.3644,69.3644,69.3023,69.3112,8800.0
2013-04-10 12:05:00,78.11,78.13,78.1,78.13,2700.0,69.3289,69.3467,69.3201,69.3467,2700.0
2013-04-10 12:10:00,78.14,78.15,78.14,78.14,4200.0,69.3556,69.3644,69.3556,69.3556,4200.0
2013-04-10 12:15:00,78.17,78.19,78.17,78.19,700.0,69.3822,69.3999,69.3822,69.3999,700.0
2013-04-10 12:20:00,78.17,78.19,78.16,78.17,2000.0,69.3822,69.3999,69.3733,69.3822,2000.0
2013-04-10 12:25:00,78.13,78.15,78.12,78.13,4400.0,69.3467,69.3644,69.3378,69.3467,4400.0
2013-04-10 12:30:00,78.15,78.18,78.15,78.16,3600.0,69.3644,69.3911,69.3644,69.3733,3600.0
2013-04-10 12:35:00,78.18,78.24,78.17,78.24,2500.0,69.3911,69.4443,69.3822,69.4443,2500.0
2013-04-10 12:40:00,78.25,78.25,78.24,78.24,1400.0,69.4532,69.4532,69.4443,69.4443,1400.0
2013-04-10 12:45:00,78.26,78.3,78.25,78.28,3500.0,69.4621,69.4976,69.4532,69.4798,3500.0
2013-04-10 12:50:00,78.28,78.28,78.27,78.27,1600.0,69.4798,69.4798,69.4709,69.4709,1600.0
2013-04-10 12:55:00,78.28,78.28,78.26,78.28,1800.0,69.4798,69.4798,69.4621,69.4798,1800.0
2013-04-10 13:00:00,78.28,78.29,78.25,78.26,10100.0,69.4798,69.4887,69.4532,69.4621,10100.0
2013-04-10 13:05:00,78.25,78.25,78.25,78.25,800.0,69.4532,69.4532,69.4532,69.4532,800.0
2013-04-10 13:10:00,78.26,78.26,78.23,78.23,28800.0,69.4621,69.4621,69.4354,69.4354,28800.0
2013-04-10 13:15:00,78.25,78.27,78.24,78.25,16900.0,69.4532,69.4709,69.4443,69.4532,16900.0
2013-04-10 13:20:00,78.25,78.29,78.24,78.29,6700.0,69.4532,69.4887,69.4443,69.4887,6700.0
2013-04-10 13:25:00,78.28,78.3,78.28,78.29,1800.0,69.4798,69.4976,69.4798,69.4887,1800.0
2013-04-10 13:30:00,78.29,78.33,78.23,78.23,14600.0,69.4887,69.5242,69.4354,69.4354,14600.0
2013-04-10 13:35:00,78.24,78.24,78.21,78.23,3700.0,69.4443,69.4443,69.4177,69.4354,3700.0
2013-04-10 13:40:00,78.26,78.26,78.24,78.24,7200.0,69.4621,69.4621,69.4443,69.4443,7200.0
2013-04-10 13:45:00,78.27,78.28,78.26,78.27,3700.0,69.4709,69.4798,69.4621,69.4709,3700.0
2013-04-10 13:50:00,78.23,78.24,78.22,78.23,7500.0,69.4354,69.4443,69.4266,69.4354,7500.0
2013-04-10 13:55:00,78.23,78.25,78.23,78.25,7100.0,69.4354,69.4532,69.4354,69.4532,7100.0
2013-04-10 14:00:00,78.24,78.28,78.24,78.27,4200.0,69.4443,69.4798,69.4443,69.4709,4200.0
2013-04-10 14:05:00,78.27,78.3,78.26,78.3,11700.0,69.4709,69.4976,69.4621,69.4976,11700.0
2013-04-10 14:10:00,78.3,78.3,78.26,78.26,9600.0,69.4976,69.4976,69.4621,69.4621,9600.0
2013-04-10 14:15:00,78.27,78.29,78.27,78.29,3000.0,69.4709,69.4887,69.4709,69.4887,3000.0
2013-04-10 14:20:00,78.29,78.3,78.21,78.21,18600.0,69.4887,69.4976,69.4177,69.4177,18600.0
2013-04-10 14:25:00,78.21,78.21,78.2,78.2,4800.0,69.4177,69.4177,69.4088,69.4088,4800.0
2013-04-10 14:30:00,78.2,78.2,78.14,78.16,6200.0,69.4088,69.4088,69.3556,69.3733,6200.0
2013-04-10 14:35:00,78.16,78.2,78.14,78.19,2000.0,69.3733,69.4088,69.3556,69.3999,2000.0
2013-04-10 14:40:00,78.2,78.21,78.19,78.2,2200.0,69.4088,69.4177,69.3999,69.4088,2200.0
2013-04-10 14:45:00,78.2,78.25,78.2,78.25,7600.0,69.4088,69.4532,69.4088,69.4532,7600.0
2013-04-10 14:50:00,78.21,78.25,78.21,78.22,2200.0,69.4177,69.4532,69.4177,69.4266,2200.0
2013-04-10 14:55:00,78.24,78.24,78.21,78.24,14100.0,69.4443,69.4443,69.4177,69.4443,14100.0
2013-04-10 15:00:00,78.24,78.24,78.19,78.2,9800.0,69.4443,69.4443,69.3999,69.4088,9800.0
2013-04-10 15:05:00,78.21,78.21,78.16,78.17,9600.0,69.4177,69.4177,69.3733,69.3822,9600.0
2013-04-10 15:10:00,78.17,78.19,78.14,78.14,6700.0,69.3822,69.3999,69.3556,69.3556,6700.0
2013-04-10 15:15:00,78.14,78.17,78.14,78.14,3100.0,69.3556,69.3822,69.3556,69.3556,3100.0
2013-04-10 15:20:00,78.14,78.21,78.14,78.21,2400.0,69.3556,69.4177,69.3556,69.4177,2400.0
2013-04-10 15:25:00,78.21,78.23,78.2,78.23,3400.0,69.4177,69.4354,69.4088,69.4354,3400.0
2013-04-10 15:30:00,78.22,78.25,78.18,78.25,3400.0,69.4266,69.4532,69.3911,69.4532,3400.0
2013-04-10 15:35:00,78.27,78.28,78.25,78.28,5800.0,69.4709,69.4798,69.4532,69.4798,5800.0
2013-04-10 15:40:00,78.3,78.31,78.28,78.29,3100.0,69.4976,69.5064,69.4798,69.4887,3100.0
2013-04-10 15:45:00,78.3,78.32,78.28,78.28,2200.0,69.4976,69.5153,69.4798,69.4798,2200.0
2013-04-10 15:50:00,78.28,78.31,78.27,78.27,7500.0,69.4798,69.5064,69.4709,69.4709,7500.0
2013-04-10 15:55:00,78.27,78.27,78.22,78.25,4400.0,69.4709,69.4709,69.4266,69.4532,4400.0
2013-04-11 09:30:00,78.3,78.34,78.3,78.31,13400.0,69.4976,69.5331,69.4976,69.5064,13400.0
2013-04-11 09:35:00,78.3,78.34,78.3,78.3,1100.0,69.4976,69.5331,69.4976,69.4976,1100.0
2013-04-11 09:40:00,78.35,78.35,78.32,78.32,4300.0,69.542,69.542,69.5153,69.5153,4300.0
2013-04-11 09:45:00,78.3,78.42,78.3,78.42,9700.0,69.4976,69.6041,69.4976,69.6041,9700.0
2013-04-11 09:50:00,78.44,78.47,78.44,78.44,5000.0,69.6218,69.6485,69.6218,69.6218,5000.0
2013-04-11 09:55:00,78.45,78.45,78.4,78.4,6100.0,69.6307,69.6307,69.5863,69.5863,6100.0
2013-04-11 10:00:00,78.4,78.48,78.4,78.48,2800.0,69.5863,69.6573,69.5863,69.6573,2800.0
2013-04-11 10:05:00,78.49,78.55,78.48,78.54,6000.0,69.6662,69.7195,69.6573,69.7106,6000.0
2013-04-11 10:10:00,78.53,78.54,78.52,78.52,14400.0,69.7017,69.7106,69.6928,69.6928,14400.0
2013-04-11 10:15:00,78.5,78.5,78.44,78.46,8400.0,69.6751,69.6751,69.6218,69.6396,8400.0
2013-04-11 10:20:00,78.49,78.53,78.48,78.53,1700.0,69.6662,69.7017,69.6573,69.7017,1700.0
2013-04-11 10:25:00,78.53,78.57,78.51,78.55,6500.0,69.7017,69.7372,69.684,69.7195,6500.0
2013-04-11 10:30:00,78.55,78.56,78.51,78.51,5900.0,69.7195,69.7283,69.684,69.684,5900.0
2013-04-11 10:35:00,78.49,78.54,78.48,78.54,5500.0,69.6662,69.7106,69.6573,69.7106,5500.0
2013-04-11 10:40:00,78.56,78.62,78.56,78.61,9600.0,69.7283,69.7816,69.7283,69.7727,9600.0
2013-04-11 10:45:00,78.6,78.63,78.6,78.62,6400.0,69.7638,69.7905,69.7638,69.7816,6400.0
2013-04-11 10:50:00,78.61,78.7,78.6,78.69,28500.0,69.7727,69.8526,69.7638,69.8437,28500.0
2013-04-11 10:55:00,78.68,78.72,78.67,78.72,10200.0,69.8349,69.8704,69.826,69.8704,10200.0
2013-04-11 11:00:00,78.73,78.74,78.69,78.7,7600.0,69.8792,69.8881,69.8437,69.8526,7600.0
2013-04-11 11:05:00,78.71,78.74,78.7,78.73,1900.0,69.8615,69.8881,69.8526,69.8792,1900.0
2013-04-11 11:10:00,78.7,78.77,78.7,78.74,5900.0,69.8526,69.9147,69.8526,69.8881,5900.0
2013-04-11 11:15:00,78.74,78.8,78.74,78.78,6500.0,69.8881,69.9414,69.8881,69.9236,6500.0
2013-04-11 11:20:00,78.78,78.79,78.78,78.79,2200.0,69.9236,69.9325,69.9236,69.9325,2200.0
2013-04-11 11:25:00,78.79,78.82,78.78,78.79,2400.0,69.9325,69.9591,69.9236,69.9325,2400.0
2013-04-11 11:30:00,78.79,78.79,78.75,78.76,1400.0,69.9325,69.9325,69.897,69.9059,1400.0
2013-04-11 11:35:00,78.74,78.74,78.69,78.69,2200.0,69.8881,69.8881,69.8437,69.8437,2200.0
2013-04-11 11:40:00,78.69,78.7,78.66,78.66,2700.0,69.8437,69.8526,69.8171,69.8171,2700.0
2013-04-11 11:45:00,78.66,78.66,78.62,78.62,3800.0,69.8171,69.8171,69.7816,69.7816,3800.0
2013-04-11 11:50:00,78.64,78.65,78.61,78.64,3800.0,69.7994,69.8082,69.7727,69.7994,3800.0
2013-04-11 11:55:00,78.64,78.67,78.64,78.67,2100.0,69.7994,69.826,69.7994,69.826,2100.0
2013-04-11 12:00:00,78.65,78.66,78.6,78.6,4900.0,69.8082,69.8171,69.7638,69.7638,4900.0
2013-04-11 12:05:00,78.6,78.66,78.59,78.64,4900.0,69.7638,69.8171,69.755,69.7994,4900.0
2013-04-11 12:10:00,78.65,78.65,78.6,78.65,1700.0,69.8082,69.8082,69.7638,69.8082,1700.0
2013-04-11 12:15:00,78.64,78.64,78.62,78.62,1800.0,69.7994,69.7994,69.7816,69.7816,1800.0
2013-04-11 12:20:00,78.63,78.63,78.59,78.61,1800.0,69.7905,69.7905,69.755,69.7727,1800.0
2013-04-11 12:25:00,78.64,78.65,78.57,78.58,4800.0,69.7994,69.8082,69.7372,69.7461,4800.0
2013-04-11 12:30:00,78.59,78.62,78.59,78.62,2900.0,69.755,69.7816,69.755,69.7816,2900.0
2013-04-11 12:35:00,78.65,78.67,78.62,78.66,3700.0,69.8082,69.826,69.7816,69.8171,3700.0
2013-04-11 12:40:00,78.67,78.68,78.65,78.65,700.0,69.826,69.8349,69.8082,69.8082,700.0
2013-04-11 12:45:00,78.66,78.68,78.65,78.65,1300.0,69.8171,69.8349,69.8082,69.8082,1300.0
2013-04-11 12:50:00,78.65,78.67,78.64,78.65,1000.0,69.8082,69.826,69.7994,69.8082,1000.0
2013-04-11 12:55:00,78.66,78.73,78.66,78.72,1300.0,69.8171,69.8792,69.8171,69.8704,1300.0
2013-04-11 13:00:00,78.74,78.78,78.74,78.78,3500.0,69.8881,69.9236,69.8881,69.9236,3500.0
2013-04-11 13:05:00,78.79,78.79,78.73,78.73,1300.0,69.9325,69.9325,69.8792,69.8792,1300.0
2013-04-11 13:10:00,78.74,78.76,78.74,78.74,1300.0,69.8881,69.9059,69.8881,69.8881,1300.0
2013-04-11 13:15:00,78.75,78.75,78.73,78.74,2700.0,69.897,69.897,69.8792,69.8881,2700.0
2013-04-11 13:20:00,78.75,78.76,78.73,78.73,13900.0,69.897,69.9059,69.8792,69.8792,13900.0
2013-04-11 13:25:00,78.73,78.73,78.71,78.71,5700.0,69.8792,69.8792,69.8615,69.8615,5700.0
2013-04-11 13:30:00,78.7,78.77,78.7,78.76,8300.0,69.8526,69.9147,69.8526,69.9059,8300.0
2013-04-11 13:35:00,78.77,78.79,78.76,78.78,5300.0,69.9147,69.9325,69.9059,69.9236,5300.0
2013-04-11 13:40:00,78.79,78.79,78.72,78.75,26900.0,69.9325,69.9325,69.8704,69.897,26900.0
2013-04-11 13:45:00,78.74,78.76,78.73,78.75,11000.0,69.8881,69.9059,69.8792,69.897,11000.0
2013-04-11 13:50:00,78.76,78.76,78.65,78.66,1600.0,69.9059,69.9059,69.8082,69.8171,1600.0
2013-04-11 13:55:00,78.64,78.64,78.62,78.62,9100.0,69.7994,69.7994,69.7816,69.7816,9100.0
2013-04-11 14:00:00,78.62,78.65,78.59,78.59,4300.0,69.7816,69.8082,69.755,69.755,4300.0
2013-04-11 14:05:00,78.56,78.6,78.55,78.58,12600.0,69.7283,69.7638,69.7195,69.7461,12600.0
2013-04-11 14:10:00,78.58,78.59,78.55,78.55,17300.0,69.7461,69.755,69.7195,69.7195,17300.0
2013-04-11 14:15:00,78.54,78.56,78.52,78.55,5900.0,69.7106,69.7283,69.6928,69.7195,5900.0
2013-04-11 14:20:00,78.55,78.57,78.54,78.56,1900.0,69.7195,69.7372,69.7106,69.7283,1900.0
2013-04-11 14:25:00,78.59,78.59,78.58,78.59,2900.0,69.755,69.755,69.7461,69.755,2900.0
2013-04-11 14:30:00,78.62,78.66,78.6,78.64,5500.0,69.7816,69.8171,69.7638,69.7994,5500.0
2013-04-11 14:35:00,78.64,78.67,78.63,78.63,5500.0,69.7994,69.826,69.7905,69.7905,5500.0
2013-04-11 14:40:00,78.63,78.68,78.62,78.65,6500.0,69.7905,69.8349,69.7816,69.8082,6500.0
2013-04-11 14:45:00,78.65,78.66,78.6,78.6,6600.0,69.8082,69.8171,69.7638,69.7638,6600.0
2013-04-11 14:50:00,78.61,78.62,78.59,78.62,5900.0,69.7727,69.7816,69.755,69.7816,5900.0
2013-04-11 14:55:00,78.62,78.7,78.62,78.7,4100.0,69.7816,69.8526,69.7816,69.8526,4100.0
2013-04-11 15:00:00,78.69,78.7,78.66,78.68,4300.0,69.8437,69.8526,69.8171,69.8349,4300.0
2013-04-11 15:05:00,78.68,78.73,78.66,78.7,5600.0,69.8349,69.8792,69.8171,69.8526,5600.0
2013-04-11 15:10:00,78.7,78.72,78.67,78.67,3600.0,69.8526,69.8704,69.826,69.826,3600.0
2013-04-11 15:15:00,78.67,78.68,78.6,78.6,30100.0,69.826,69.8349,69.7638,69.7638,30100.0
2013-04-11 15:20:00,78.62,78.62,78.55,78.6,34700.0,69.7816,69.7816,69.7195,69.7638,34700.0
2013-04-11 15:25:00,78.59,78.61,78.58,78.6,11400.0,69.755,69.7727,69.7461,69.7638,11400.0
2013-04-11 15:30:00,78.61,78.67,78.59,78.61,24000.0,69.7727,69.826,69.755,69.7727,24000.0
2013-04-11 15:35:00,78.59,78.63,78.56,78.57,26800.0,69.755,69.7905,69.7283,69.7372,26800.0
2013-04-11 15:40:00,78.57,78.57,78.5,78.55,20800.0,69.7372,69.7372,69.6751,69.7195,20800.0
2013-04-11 15:45:00,78.56,78.6,78.56,78.56,8600.0,69.7283,69.7638,69.7283,69.7283,8600.0
2013-04-11 15:50:00,78.56,78.6,78.53,78.53,8700.0,69.7283,69.7638,69.7017,69.7017,8700.0
2013-04-11 15:55:00,78.54,78.61,78.54,78.58,10700.0,69.7106,69.7727,69.7106,69.7461,10700.0
2013-04-12 09:30:00,78.41,78.45,78.37,78.37,18900.0,69.5952,69.6307,69.5597,69.5597,18900.0
2013-04-12 09:35:00,78.38,78.45,78.37,78.44,1300.0,69.5686,69.6307,69.5597,69.6218,1300.0
2013-04-12 09:40:00,78.51,78.51,78.44,78.46,3100.0,69.684,69.684,69.6218,69.6396,3100.0
2013-04-12 09:45:00,78.47,78.54,78.47,78.51,5600.0,69.6485,69.7106,69.6485,69.684,5600.0
2013-04-12 09:50:00,78.53,78.53,78.38,78.39,14700.0,69.7017,69.7017,69.5686,69.5775,14700.0
2013-04-12 09:55:00,78.37,78.38,78.33,78.35,10900.0,69.5597,69.5686,69.5242,69.542,10900.0
2013-04-12 10:00:00,78.3,78.35,78.3,78.34,4200.0,69.4976,69.542,69.4976,69.5331,4200.0
2013-04-12 10:05:00,78.32,78.37,78.31,78.32,2600.0,69.5153,69.5597,69.5064,69.5153,2600.0
2013-04-12 10:10:00,78.35,78.46,78.35,78.44,2800.0,69.542,69.6396,69.542,69.6218,2800.0
2013-04-12 10:15:00,78.42,78.42,78.37,78.37,2500.0,69.6041,69.6041,69.5597,69.5597,2500.0
2013-04-12 10:20:00,78.32,78.33,78.32,78.33,2600.0,69.5153,69.5242,69.5153,69.5242,2600.0
2013-04-12 10:25:00,78.35,78.41,78.32,78.4,12300.0,69.542,69.5952,69.5153,69.5863,12300.0
2013-04-12 10:30:00,78.39,78.39,78.32,78.36,6800.0,69.5775,69.5775,69.5153,69.5508,6800.0
2013-04-12 10:35:00,78.34,78.36,78.27,78.29,7700.0,69.5331,69.5508,69.4709,69.4887,7700.0
2013-04-12 10:40:00,78.3,78.31,78.23,78.23,6600.0,69.4976,69.5064,69.4354,69.4354,6600.0
2013-04-12 10:45:00,78.22,78.22,78.02,78.05,9900.0,69.4266,69.4266,69.2491,69.2757,9900.0
2013-04-12 10:50:00,78.04,78.13,78.04,78.1,2000.0,69.2668,69.3467,69.2668,69.3201,2000.0
2013-04-12 10:55:00,78.09,78.13,78.06,78.09,3500.0,69.3112,69.3467,69.2846,69.3112,3500.0
2013-04-12 11:00:00,78.08,78.08,78.05,78.05,2700.0,69.3023,69.3023,69.2757,69.2757,2700.0
2013-04-12 11:05:00,78.05,78.07,78.0,78.02,5100.0,69.2757,69.2934,69.2313,69.2491,5100.0
2013-04-12 11:10:00,78.02,78.1,78.02,78.09,2500.0,69.2491,69.3201,69.2491,69.3112,2500.0
2013-04-12 11:15:00,78.09,78.17,78.07,78.17,2400.0,69.3112,69.3822,69.2934,69.3822,2400.0
2013-04-12 11:20:00,78.16,78.16,78.14,78.14,1300.0,69.3733,69.3733,69.3556,69.3556,1300.0
2013-04-12 11:25:00,78.12,78.2,78.11,78.19,5800.0,69.3378,69.4088,69.3289,69.3999,5800.0
2013-04-12 11:30:00,78.18,78.19,78.16,78.17,3600.0,69.3911,69.3999,69.3733,69.3822,3600.0
2013-04-12 11:35:00,78.17,78.18,78.15,78.15,900.0,69.3822,69.3911,69.3644,69.3644,900.0
2013-04-12 11:40:00,78.14,78.14,78.11,78.11,2300.0,69.3556,69.3556,69.3289,69.3289,2300.0
2013-04-12 11:45:00,78.16,78.18,78.15,78.16,1400.0,69.3733,69.3911,69.3644,69.3733,1400.0
2013-04-12 11:50:00,78.19,78.29,78.19,78.29,3300.0,69.3999,69.4887,69.3999,69.4887,3300.0
2013-04-12 11:55:00,78.29,78.29,78.26,78.27,3000.0,69.4887,69.4887,69.4621,69.4709,3000.0
2013-04-12 12:00:00,78.28,78.28,78.23,78.23,2600.0,69.4798,69.4798,69.4354,69.4354,2600.0
2013-04-12 12:05:00,78.26,78.28,78.25,78.28,600.0,69.4621,69.4798,69.4532,69.4798,600.0
2013-04-12 12:10:00,78.25,78.27,78.24,78.24,1500.0,69.4532,69.4709,69.4443,69.4443,1500.0
2013-04-12 12:15:00,78.25,78.25,78.23,78.24,1300.0,69.4532,69.4532,69.4354,69.4443,1300.0
2013-04-12 12:20:00,78.23,78.24,78.21,78.21,2700.0,69.4354,69.4443,69.4177,69.4177,2700.0
2013-04-12 12:25:00,78.22,78.22,78.19,78.19,300.0,69.4266,69.4266,69.3999,69.3999,300.0
2013-04-12 12:30:00,78.2,78.25,78.2,78.24,3800.0,69.4088,69.4532,69.4088,69.4443,3800.0
2013-04-12 12:35:00,78.26,78.27,78.26,78.26,1100.0,69.4621,69.4709,69.4621,69.4621,1100.0
2013-04-12 12:40:00,78.31,78.35,78.3,78.3,3600.0,69.5064,69.542,69.4976,69.4976,3600.0
2013-04-12 12:45:00,78.31,78.31,78.27,78.27,2400.0,69.5064,69.5064,69.4709,69.4709,2400.0
2013-04-12 12:50:00,78.27,78.32,78.27,78.32,1600.0,69.4709,69.5153,69.4709,69.5153,1600.0
2013-04-12 12:55:00,78.34,78.34,78.33,78.33,1300.0,69.5331,69.5331,69.5242,69.5242,1300.0
2013-04-12 13:00:00,78.36,78.39,78.36,78.38,4300.0,69.5508,69.5775,69.5508,69.5686,4300.0
2013-04-12 13:05:00,78.37,78.43,78.37,78.43,4100.0,69.5597,69.613,69.5597,69.613,4100.0
2013-04-12 13:10:00,78.42,78.42,78.39,78.39,1200.0,69.6041,69.6041,69.5775,69.5775,1200.0
2013-04-12 13:15:00,78.39,78.39,78.34,78.35,1600.0,69.5775,69.5775,69.5331,69.542,1600.0
2013-04-12 13:20:00,78.34,78.36,78.33,78.35,2500.0,69.5331,69.5508,69.5242,69.542,2500.0
2013-04-12 13:25:00,78.35,78.35,78.32,78.33,13500.0,69.542,69.542,69.5153,69.5242,13500.0
2013-04-12 13:30:00,78.33,78.34,78.31,78.32,4400.0,69.5242,69.5331,69.5064,69.5153,4400.0
2013-04-12 13:35:00,78.33,78.36,78.33,78.34,2600.0,69.5242,69.5508,69.5242,69.5331,2600.0
2013-04-12 13:40:00,78.3,78.35,78.3,78.34,2500.0,69.4976,69.542,69.4976,69.5331,2500.0
2013-04-12 13:45:00,78.34,78.38,78.34,78.38,5400.0,69.5331,69.5686,69.5331,69.5686,5400.0
2013-04-12 13:50:00,78.37,78.38,78.34,78.34,2000.0,69.5597,69.5686,69.5331,69.5331,2000.0
2013-04-12 13:55:00,78.31,78.31,78.29,78.31,2600.0,69.5064,69.5064,69.4887,69.5064,2600.0
2013-04-12 14:00:00,78.33,78.36,78.32,78.32,2100.0,69.5242,69.5508,69.5153,69.5153,2100.0
2013-04-12 14:05:00,78.33,78.37,78.33,78.37,11900.0,69.5242,69.5597,69.5242,69.5597,11900.0
2013-04-12 14:10:00,78.36,78.37,78.34,78.36,5100.0,69.5508,69.5597,69.5331,69.5508,5100.0
2013-04-12 14:15:00,78.37,78.37,78.33,78.34,5900.0,69.5597,69.5597,69.5242,69.5331,5900.0
2013-04-12 14:20:00,78.34,78.34,78.32,78.34,5000.0,69.5331,69.5331,69.5153,69.5331,5000.0
2013-04-12 14:25:00,78.34,78.34,78.3,78.3,2200.0,69.5331,69.5331,69.4976,69.4976,2200.0
2013-04-12 14:30:00,78.27,78.27,78.25,78.27,1600.0,69.4709,69.4709,69.4532,69.4709,1600.0
2013-04-12 14:35:00,78.28,78.31,78.27,78.3,1900.0,69.4798,69.5064,69.4709,69.4976,1900.0
2013-04-12 14:40:00,78.3,78.34,78.3,78.33,5600.0,69.4976,69.5331,69.4976,69.5242,5600.0
2013-04-12 14:45:00,78.34,78.34,78.3,78.32,4600.0,69.5331,69.5331,69.4976,69.5153,4600.0
2013-04-12 14:50:00,78.31,78.31,78.28,78.28,14300.0,69.5064,69.5064,69.4798,69.4798,14300.0
2013-04-12 14:55:00,78.3,78.32,78.29,78.32,2600.0,69.4976,69.5153,69.4887,69.5153,2600.0
2013-04-12 15:00:00,78.31,78.34,78.31,78.34,1500.0,69.5064,69.5331,69.5064,69.5331,1500.0
2013-04-12 15:05:00,78.35,78.35,78.34,78.35,1700.0,69.542,69.542,69.5331,69.542,1700.0
2013-04-12 15:10:00,78.34,78.38,78.34,78.38,1200.0,69.5331,69.5686,69.5331,69.5686,1200.0
2013-04-12 15:15:00,78.39,78.43,78.37,78.42,10300.0,69.5775,69.613,69.5597,69.6041,10300.0
2013-04-12 15:20:00,78.4,78.42,78.4,78.4,4900.0,69.5863,69.6041,69.5863,69.5863,4900.0
2013-04-12 15:25:00,78.42,78.43,78.37,78.4,26500.0,69.6041,69.613,69.5597,69.5863,26500.0
2013-04-12 15:30:00,78.4,78.43,78.4,78.4,5900.0,69.5863,69.613,69.5863,69.5863,5900.0
2013-04-12 15:35:00,78.4,78.41,78.39,78.4,11300.0,69.5863,69.5952,69.5775,69.5863,11300.0
2013-04-12 15:40:00,78.42,78.45,78.42,78.44,7500.0,69.6041,69.6307,69.6041,69.6218,7500.0
2013-04-12 15:45:00,78.45,78.45,78.42,78.43,9500.0,69.6307,69.6307,69.6041,69.613,9500.0
2013-04-12 15:50:00,78.45,78.45,78.42,78.42,4400.0,69.6307,69.6307,69.6041,69.6041,4400.0
2013-04-12 15:55:00,78.43,78.5,78.43,78.48,19100.0,69.613,69.6751,69.613,69.6573,19100.0
2013-04-15 09:30:00,78.11,78.11,78.03,78.07,12500.0,69.3289,69.3289,69.2579,69.2934,12500.0
2013-04-15 09:35:00,78.04,78.14,78.04,78.13,16300.0,69.2668,69.3556,69.2668,69.3467,16300.0
2013-04-15 09:40:00,78.12,78.13,78.01,78.01,4500.0,69.3378,69.3467,69.2402,69.2402,4500.0
2013-04-15 09:45:00,78.01,78.01,77.88,77.88,1400.0,69.2402,69.2402,69.1248,69.1248,1400.0
2013-04-15 09:50:00,77.86,77.9,77.84,77.9,6400.0,69.107,69.1425,69.0893,69.1425,6400.0
2013-04-15 09:55:00,77.94,77.99,77.92,77.97,4100.0,69.178,69.2224,69.1603,69.2047,4100.0
2013-04-15 10:00:00,77.95,77.95,77.83,77.83,11400.0,69.1869,69.1869,69.0804,69.0804,11400.0
2013-04-15 10:05:00,77.83,77.83,77.72,77.77,8400.0,69.0804,69.0804,68.9828,69.0272,8400.0
2013-04-15 10:10:00,77.78,77.82,77.75,77.82,5400.0,69.036,69.0715,69.0094,69.0715,5400.0
2013-04-15 10:15:00,77.84,77.91,77.83,77.9,5800.0,69.0893,69.1514,69.0804,69.1425,5800.0
2013-04-15 10:20:00,77.89,77.9,77.75,77.78,4000.0,69.1337,69.1425,69.0094,69.036,4000.0
2013-04-15 10:25:00,77.79,77.83,77.76,77.82,3500.0,69.0449,69.0804,69.0183,69.0715,3500.0
2013-04-15 10:30:00,77.84,77.87,77.78,77.87,6500.0,69.0893,69.1159,69.036,69.1159,6500.0
2013-04-15 10:35:00,77.86,77.87,77.81,77.87,8400.0,69.107,69.1159,69.0627,69.1159,8400.0
2013-04-15 10:40:00,77.86,77.91,77.8,77.91,7900.0,69.107,69.1514,69.0538,69.1514,7900.0
2013-04-15 10:45:00,77.94,77.97,77.9,77.94,57100.0,69.178,69.2047,69.1425,69.178,57100.0
2013-04-15 10:50:00,77.94,77.95,77.88,77.89,3900.0,69.178,69.1869,69.1248,69.1337,3900.0
2013-04-15 10:55:00,77.88,77.93,77.84,77.93,2100.0,69.1248,69.1692,69.0893,69.1692,2100.0
2013-04-15 11:00:00,77.92,77.92,77.84,77.84,7100.0,69.1603,69.1603,69.0893,69.0893,7100.0
2013-04-15 11:05:00,77.85,77.87,77.8,77.81,17800.0,69.0982,69.1159,69.0538,69.0627,17800.0
2013-04-15 11:10:00,77.79,77.82,77.78,77.79,6000.0,69.0449,69.0715,69.036,69.0449,6000.0
2013-04-15 11:15:00,77.79,77.79,77.72,77.74,5900.0,69.0449,69.0449,68.9828,69.0005,5900.0
2013-04-15 11:20:00,77.74,77.8,77.74,77.77,4100.0,69.0005,69.0538,69.0005,69.0272,4100.0
2013-04-15 11:25:00,77.77,77.79,77.74,77.78,6400.0,69.0272,69.0449,69.0005,69.036,6400.0
2013-04-15 11:30:00,77.78,77.83,77.74,77.81,2200.0,69.036,69.0804,69.0005,69.0627,2200.0
2013-04-15 11:35:00,77.82,77.89,77.82,77.88,1100.0,69.0715,69.1337,69.0715,69.1248,1100.0
2013-04-15 11:40:00,77.89,77.91,77.88,77.88,5300.0,69.1337,69.1514,69.1248,69.1248,5300.0
2013-04-15 11:45:00,77.87,77.87,77.75,77.75,6000.0,69.1159,69.1159,69.0094,69.0094,6000.0
2013-04-15 11:50:00,77.75,77.75,77.58,77.58,6700.0,69.0094,69.0094,68.8585,68.8585,6700.0
2013-04-15 11:55:00,77.57,77.59,77.49,77.52,3800.0,68.8496,68.8674,68.7786,68.8053,3800.0
2013-04-15 12:00:00,77.51,77.52,77.43,77.45,4800.0,68.7964,68.8053,68.7254,68.7431,4800.0
2013-04-15 12:05:00,77.48,77.52,77.45,77.5,3000.0,68.7698,68.8053,68.7431,68.7875,3000.0
2013-04-15 12:10:00,77.5,77.56,77.5,77.55,3800.0,68.7875,68.8408,68.7875,68.8319,3800.0
2013-04-15 12:15:00,77.55,77.56,77.52,77.53,3800.0,68.8319,68.8408,68.8053,68.8141,3800.0
2013-04-15 12:20:00,77.55,77.55,77.5,77.51,35500.0,68.8319,68.8319,68.7875,68.7964,35500.0
2013-04-15 12:25:00,77.5,77.51,77.42,77.45,29500.0,68.7875,68.7964,68.7165,68.7431,29500.0
2013-04-15 12:30:00,77.45,77.45,77.38,77.38,7600.0,68.7431,68.7431,68.681,68.681,7600.0
2013-04-15 12:35:00,77.35,77.35,77.28,77.3,4200.0,68.6544,68.6544,68.5922,68.61,4200.0
2013-04-15 12:40:00,77.28,77.34,77.28,77.32,3800.0,68.5922,68.6455,68.5922,68.6277,3800.0
2013-04-15 12:45:00,77.31,77.31,77.21,77.25,5600.0,68.6189,68.6189,68.5301,68.5656,5600.0
2013-04-15 12:50:00,77.26,77.27,77.09,77.1,4200.0,68.5745,68.5834,68.4236,68.4325,4200.0
2013-04-15 12:55:00,77.1,77.18,77.1,77.17,2000.0,68.4325,68.5035,68.4325,68.4946,2000.0
2013-04-15 13:00:00,77.19,77.23,77.17,77.23,2600.0,68.5124,68.5479,68.4946,68.5479,2600.0
2013-04-15 13:05:00,77.23,77.23,77.14,77.21,6000.0,68.5479,68.5479,68.468,68.5301,6000.0
2013-04-15 13:10:00,77.25,77.27,77.23,77.27,9200.0,68.5656,68.5834,68.5479,68.5834,9200.0
2013-04-15 13:15:00,77.27,77.27,77.18,77.23,9500.0,68.5834,68.5834,68.5035,68.5479,9500.0
2013-04-15 13:20:00,77.22,77.22,77.18,77.21,5400.0,68.539,68.539,68.5035,68.5301,5400.0
2013-04-15 13:25:00,77.22,77.26,77.18,77.25,15100.0,68.539,68.5745,68.5035,68.5656,15100.0
2013-04-15 13:30:00,77.23,77.25,77.2,77.23,8000.0,68.5479,68.5656,68.5212,68.5479,8000.0
2013-04-15 13:35:00,77.22,77.25,77.22,77.25,3100.0,68.539,68.5656,68.539,68.5656,3100.0
2013-04-15 13:40:00,77.26,77.26,77.16,77.16,7300.0,68.5745,68.5745,68.4857,68.4857,7300.0
2013-04-15 13:45:00,77.17,77.24,77.15,77.24,6900.0,68.4946,68.5567,68.4769,68.5567,6900.0
2013-04-15 13:50:00,77.22,77.22,77.19,77.21,3700.0,68.539,68.539,68.5124,68.5301,3700.0
2013-04-15 13:55:00,77.21,77.21,77.15,77.16,5600.0,68.5301,68.5301,68.4769,68.4857,5600.0
2013-04-15 14:00:00,77.15,77.15,77.07,77.07,4100.0,68.4769,68.4769,68.4058,68.4058,4100.0
2013-04-15 14:05:00,77.03,77.03,76.96,77.02,17700.0,68.3703,68.3703,68.3082,68.3615,17700.0
2013-04-15 14:10:00,77.04,77.06,76.97,76.99,13000.0,68.3792,68.397,68.3171,68.3348,13000.0
2013-04-15 14:15:00,76.99,77.0,76.91,76.98,6700.0,68.3348,68.3437,68.2638,68.326,6700.0
2013-04-15 14:20:00,76.98,77.06,76.98,77.04,10100.0,68.326,68.397,68.326,68.3792,10100.0
2013-04-15 14:25:00,77.03,77.03,76.94,76.99,5000.0,68.3703,68.3703,68.2905,68.3348,5000.0
2013-04-15 14:30:00,76.99,77.02,76.99,76.99,8200.0,68.3348,68.3615,68.3348,68.3348,8200.0
2013-04-15 14:35:00,76.97,77.09,76.97,77.05,10600.0,68.3171,68.4236,68.3171,68.3881,10600.0
2013-04-15 14:40:00,77.05,77.18,77.05,77.18,8700.0,68.3881,68.5035,68.3881,68.5035,8700.0
2013-04-15 14:45:00,77.19,77.29,77.18,77.25,9200.0,68.5124,68.6011,68.5035,68.5656,9200.0
2013-04-15 14:50:00,77.24,77.25,77.18,77.18,11800.0,68.5567,68.5656,68.5035,68.5035,11800.0
2013-04-15 14:55:00,77.18,77.18,76.88,76.93,14900.0,68.5035,68.5035,68.2372,68.2816,14900.0
2013-04-15 15:00:00,76.92,76.99,76.81,76.96,15500.0,68.2727,68.3348,68.1751,68.3082,15500.0
2013-04-15 15:05:00,76.94,76.94,76.75,76.82,21900.0,68.2905,68.2905,68.1218,68.184,21900.0
2013-04-15 15:10:00,76.77,76.86,76.72,76.84,21600.0,68.1396,68.2195,68.0952,68.2017,21600.0
2013-04-15 15:15:00,76.85,76.99,76.85,76.95,24300.0,68.2106,68.3348,68.2106,68.2993,24300.0
2013-04-15 15:20:00,76.93,77.0,76.9,76.94,36100.0,68.2816,68.3437,68.255,68.2905,36100.0
2013-04-15 15:25:00,76.93,76.93,76.81,76.82,15100.0,68.2816,68.2816,68.1751,68.184,15100.0
2013-04-15 15:30:00,76.83,76.83,76.71,76.74,9600.0,68.1928,68.1928,68.0863,68.1129,9600.0
2013-04-15 15:35:00,76.72,76.72,76.57,76.64,21800.0,68.0952,68.0952,67.9621,68.0242,21800.0
2013-04-15 15:40:00,76.68,76.73,76.64,76.72,69600.0,68.0597,68.1041,68.0242,68.0952,69600.0
2013-04-15 15:45:00,76.7,76.83,76.68,76.72,23100.0,68.0774,68.1928,68.0597,68.0952,23100.0
2013-04-15 15:50:00,76.7,76.85,76.7,76.82,20600.0,68.0774,68.2106,68.0774,68.184,20600.0
2013-04-15 15:55:00,76.8,76.81,76.56,76.56,14500.0,68.1662,68.1751,67.9532,67.9532,14500.0
2013-04-16 09:30:00,77.12,77.19,77.04,77.12,14700.0,68.4502,68.5124,68.3792,68.4502,14700.0
2013-04-16 09:35:00,77.09,77.29,77.09,77.26,3100.0,68.4236,68.6011,68.4236,68.5745,3100.0
2013-04-16 09:40:00,77.26,77.26,77.24,77.24,1700.0,68.5745,68.5745,68.5567,68.5567,1700.0
2013-04-16 09:45:00,77.17,77.17,77.14,77.14,600.0,68.4946,68.4946,68.468,68.468,600.0
2013-04-16 09:50:00,77.19,77.21,77.12,77.17,3600.0,68.5124,68.5301,68.4502,68.4946,3600.0
2013-04-16 09:55:00,77.2,77.2,77.07,77.17,2500.0,68.5212,68.5212,68.4058,68.4946,2500.0
2013-04-16 10:00:00,77.23,77.23,77.11,77.13,2600.0,68.5479,68.5479,68.4414,68.4591,2600.0
2013-04-16 10:05:00,77.19,77.23,77.15,77.23,2500.0,68.5124,68.5479,68.4769,68.5479,2500.0
2013-04-16 10:10:00,77.22,77.27,77.19,77.21,1500.0,68.539,68.5834,68.5124,68.5301,1500.0
2013-04-16 10:15:00,77.15,77.18,77.05,77.05,2300.0,68.4769,68.5035,68.3881,68.3881,2300.0
2013-04-16 10:20:00,77.07,77.14,77.06,77.14,3500.0,68.4058,68.468,68.397,68.468,3500.0
2013-04-16 10:25:00,77.13,77.16,77.13,77.16,1300.0,68.4591,68.4857,68.4591,68.4857,1300.0
2013-04-16 10:30:00,77.14,77.18,77.12,77.15,2100.0,68.468,68.5035,68.4502,68.4769,2100.0
2013-04-16 10:35:00,77.15,77.15,77.1,77.1,1100.0,68.4769,68.4769,68.4325,68.4325,1100.0
2013-04-16 10:40:00,77.1,77.1,77.01,77.01,900.0,68.4325,68.4325,68.3526,68.3526,900.0
2013-04-16 10:45:00,77.02,77.04,76.97,77.04,21600.0,68.3615,68.3792,68.3171,68.3792,21600.0
2013-04-16 10:50:00,77.05,77.05,77.01,77.01,2000.0,68.3881,68.3881,68.3526,68.3526,2000.0
2013-04-16 10:55:00,77.01,77.08,77.01,77.08,4400.0,68.3526,68.4147,68.3526,68.4147,4400.0
2013-04-16 11:00:00,77.11,77.16,77.11,77.13,4800.0,68.4414,68.4857,68.4414,68.4591,4800.0
2013-04-16 11:05:00,77.14,77.14,77.07,77.14,6600.0,68.468,68.468,68.4058,68.468,6600.0
2013-04-16 11:10:00,77.15,77.24,77.13,77.24,7500.0,68.4769,68.5567,68.4591,68.5567,7500.0
2013-04-16 11:15:00,77.22,77.33,77.22,77.29,7500.0,68.539,68.6366,68.539,68.6011,7500.0
2013-04-16 11:20:00,77.28,77.3,77.24,77.26,7600.0,68.5922,68.61,68.5567,68.5745,7600.0
2013-04-16 11:25:00,77.26,77.27,77.2,77.26,2700.0,68.5745,68.5834,68.5212,68.5745,2700.0
2013-04-16 11:30:00,77.28,77.32,77.25,77.26,128400.0,68.5922,68.6277,68.5656,68.5745,128400.0
2013-04-16 11:35:00,77.26,77.31,77.26,77.29,21600.0,68.5745,68.6189,68.5745,68.6011,21600.0
2013-04-16 11:40:00,77.3,77.35,77.27,77.35,4900.0,68.61,68.6544,68.5834,68.6544,4900.0
2013-04-16 11:45:00,77.36,77.41,77.36,77.4,2300.0,68.6632,68.7076,68.6632,68.6988,2300.0
2013-04-16 11:50:00,77.4,77.46,77.39,77.46,10100.0,68.6988,68.752,68.6899,68.752,10100.0
2013-04-16 11:55:00,77.47,77.5,77.42,77.46,6700.0,68.7609,68.7875,68.7165,68.752,6700.0
2013-04-16 12:00:00,77.48,77.51,77.46,77.48,5100.0,68.7698,68.7964,68.752,68.7698,5100.0
2013-04-16 12:05:00,77.46,77.46,77.43,77.45,2300.0,68.752,68.752,68.7254,68.7431,2300.0
2013-04-16 12:10:00,77.47,77.47,77.42,77.42,1100.0,68.7609,68.7609,68.7165,68.7165,1100.0
2013-04-16 12:15:00,77.42,77.45,77.41,77.42,1300.0,68.7165,68.7431,68.7076,68.7165,1300.0
2013-04-16 12:20:00,77.42,77.43,77.42,77.42,3200.0,68.7165,68.7254,68.7165,68.7165,3200.0
2013-04-16 12:25:00,77.44,77.46,77.43,77.46,1100.0,68.7343,68.752,68.7254,68.752,1100.0
2013-04-16 12:30:00,77.47,77.49,77.45,77.49,3100.0,68.7609,68.7786,68.7431,68.7786,3100.0
2013-04-16 12:35:00,77.5,77.52,77.45,77.45,1800.0,68.7875,68.8053,68.7431,68.7431,1800.0
2013-04-16 12:40:00,77.47,77.49,77.47,77.49,1900.0,68.7609,68.7786,68.7609,68.7786,1900.0
2013-04-16 12:45:00,77.48,77.48,77.44,77.45,6100.0,68.7698,68.7698,68.7343,68.7431,6100.0
2013-04-16 12:50:00,77.49,77.59,77.49,77.59,1500.0,68.7786,68.8674,68.7786,68.8674,1500.0
2013-04-16 12:55:00,77.6,77.65,77.6,77.65,1500.0,68.8763,68.9206,68.8763,68.9206,1500.0
2013-04-16 13:00:00,77.63,77.65,77.62,77.63,1100.0,68.9029,68.9206,68.894,68.9029,1100.0
2013-04-16 13:05:00,77.62,77.64,77.61,77.61,2700.0,68.894,68.9118,68.8851,68.8851,2700.0
2013-04-16 13:10:00,77.61,77.61,77.57,77.59,31900.0,68.8851,68.8851,68.8496,68.8674,31900.0
2013-04-16 13:15:00,77.58,77.6,77.58,77.6,2800.0,68.8585,68.8763,68.8585,68.8763,2800.0
2013-04-16 13:20:00,77.6,77.62,77.6,77.61,2900.0,68.8763,68.894,68.8763,68.8851,2900.0
2013-04-16 13:25:00,77.62,77.62,77.6,77.62,11800.0,68.894,68.894,68.8763,68.894,11800.0
2013-04-16 13:30:00,77.61,77.69,77.61,77.65,5300.0,68.8851,68.9561,68.8851,68.9206,5300.0
2013-04-16 13:35:00,77.64,77.64,77.61,77.61,3000.0,68.9118,68.9118,68.8851,68.8851,3000.0
2013-04-16 13:40:00,77.61,77.61,77.56,77.58,5700.0,68.8851,68.8851,68.8408,68.8585,5700.0
2013-04-16 13:45:00,77.56,77.58,77.55,77.57,3900.0,68.8408,68.8585,68.8319,68.8496,3900.0
2013-04-16 13:50:00,77.58,77.6,77.58,77.58,1100.0,68.8585,68.8763,68.8585,68.8585,1100.0
2013-04-16 13:55:00,77.59,77.59,77.56,77.58,1000.0,68.8674,68.8674,68.8408,68.8585,1000.0
2013-04-16 14:00:00,77.56,77.61,77.56,77.6,5000.0,68.8408,68.8851,68.8408,68.8763,5000.0
2013-04-16 14:05:00,77.61,77.63,77.59,77.6,4300.0,68.8851,68.9029,68.8674,68.8763,4300.0
2013-04-16 14:10:00,77.61,77.61,77.53,77.55,4000.0,68.8851,68.8851,68.8141,68.8319,4000.0
2013-04-16 14:15:00,77.55,77.55,77.52,77.52,1400.0,68.8319,68.8319,68.8053,68.8053,1400.0
2013-04-16 14:20:00,77.52,77.56,77.51,77.55,2000.0,68.8053,68.8408,68.7964,68.8319,2000.0
2013-04-16 14:25:00,77.5,77.55,77.48,77.53,21100.0,68.7875,68.8319,68.7698,68.8141,21100.0
2013-04-16 14:30:00,77.55,77.55,77.48,77.5,7400.0,68.8319,68.8319,68.7698,68.7875,7400.0
2013-04-16 14:35:00,77.5,77.51,77.48,77.51,6500.0,68.7875,68.7964,68.7698,68.7964,6500.0
2013-04-16 14:40:00,77.51,77.54,77.51,77.52,11700.0,68.7964,68.823,68.7964,68.8053,11700.0
2013-04-16 14:45:00,77.52,77.58,77.51,77.57,6800.0,68.8053,68.8585,68.7964,68.8496,6800.0
2013-04-16 14:50:00,77.57,77.59,77.55,77.58,30500.0,68.8496,68.8674,68.8319,68.8585,30500.0
2013-04-16 14:55:00,77.58,77.59,77.44,77.44,33400.0,68.8585,68.8674,68.7343,68.7343,33400.0
2013-04-16 15:00:00,77.46,77.47,77.44,77.46,22400.0,68.752,68.7609,68.7343,68.752,22400.0
2013-04-16 15:05:00,77.46,77.53,77.46,77.51,24500.0,68.752,68.8141,68.752,68.7964,24500.0
2013-04-16 15:10:00,77.52,77.53,77.49,77.5,4500.0,68.8053,68.8141,68.7786,68.7875,4500.0
2013-04-16 15:15:00,77.51,77.62,77.51,77.58,2400.0,68.7964,68.894,68.7964,68.8585,2400.0
2013-04-16 15:20:00,77.57,77.6,77.56,77.56,9300.0,68.8496,68.8763,68.8408,68.8408,9300.0
2013-04-16 15:25:00,77.61,77.64,77.58,77.63,18900.0,68.8851,68.9118,68.8585,68.9029,18900.0
2013-04-16 15:30:00,77.65,77.66,77.63,77.64,2700.0,68.9206,68.9295,68.9029,68.9118,2700.0
2013-04-16 15:35:00,77.64,77.69,77.61,77.69,6400.0,68.9118,68.9561,68.8851,68.9561,6400.0
2013-04-16 15:40:00,77.68,77.73,77.68,77.71,18400.0,68.9473,68.9917,68.9473,68.9739,18400.0
2013-04-16 15:45:00,77.72,77.73,77.7,77.71,9000.0,68.9828,68.9917,68.965,68.9739,9000.0
2013-04-16 15:50:00,77.73,77.75,77.69,77.72,14000.0,68.9917,69.0094,68.9561,68.9828,14000.0
2013-04-16 15:55:00,77.74,77.8,77.72,77.76,4200.0,69.0005,69.0538,68.9828,69.0183,4200.0
2013-04-17 09:30:00,77.19,77.19,76.95,76.95,21800.0,68.5124,68.5124,68.2993,68.2993,21800.0
2013-04-17 09:35:00,76.96,76.96,76.85,76.89,3400.0,68.3082,68.3082,68.2106,68.2461,3400.0
2013-04-17 09:40:00,76.85,76.88,76.79,76.86,6900.0,68.2106,68.2372,68.1573,68.2195,6900.0
2013-04-17 09:45:00,76.87,77.04,76.87,77.0,1800.0,68.2283,68.3792,68.2283,68.3437,1800.0
2013-04-17 09:50:00,77.06,77.06,76.95,77.01,4200.0,68.397,68.397,68.2993,68.3526,4200.0
2013-04-17 09:55:00,77.01,77.04,76.94,76.94,4400.0,68.3526,68.3792,68.2905,68.2905,4400.0
2013-04-17 10:00:00,76.91,76.98,76.88,76.88,2300.0,68.2638,68.326,68.2372,68.2372,2300.0
2013-04-17 10:05:00,76.86,76.89,76.82,76.84,3600.0,68.2195,68.2461,68.184,68.2017,3600.0
2013-04-17 10:10:00,76.85,76.9,76.72,76.72,7400.0,68.2106,68.255,68.0952,68.0952,7400.0
2013-04-17 10:15:00,76.73,76.76,76.62,76.63,4900.0,68.1041,68.1307,68.0064,68.0153,4900.0
2013-04-17 10:20:00,76.61,76.69,76.59,76.67,2500.0,67.9976,68.0686,67.9798,68.0508,2500.0
2013-04-17 10:25:00,76.7,76.77,76.69,76.74,1300.0,68.0774,68.1396,68.0686,68.1129,1300.0
2013-04-17 10:30:00,76.64,76.69,76.63,76.68,2200.0,68.0242,68.0686,68.0153,68.0597,2200.0
2013-04-17 10:35:00,76.65,76.69,76.57,76.57,2500.0,68.0331,68.0686,67.9621,67.9621,2500.0
2013-04-17 10:40:00,76.64,76.66,76.47,76.48,7500.0,68.0242,68.0419,67.8733,67.8822,7500.0
2013-04-17 10:45:00,76.43,76.52,76.42,76.47,24400.0,67.8378,67.9177,67.8289,67.8733,24400.0
2013-04-17 10:50:00,76.48,76.49,76.41,76.41,4500.0,67.8822,67.8911,67.82,67.82,4500.0
2013-04-17 10:55:00,76.46,76.46,76.31,76.31,4100.0,67.8644,67.8644,67.7313,67.7313,4100.0
2013-04-17 11:00:00,76.29,76.37,76.27,76.32,10800.0,67.7135,67.7845,67.6958,67.7402,10800.0
2013-04-17 11:05:00,76.35,76.35,76.19,76.29,5800.0,67.7668,67.7668,67.6248,67.7135,5800.0
2013-04-17 11:10:00,76.26,76.34,76.26,76.34,13100.0,67.6869,67.7579,67.6869,67.7579,13100.0
2013-04-17 11:15:00,76.34,76.4,76.32,76.4,2300.0,67.7579,67.8112,67.7402,67.8112,2300.0
2013-04-17 11:20:00,76.41,76.52,76.4,76.51,9000.0,67.82,67.9177,67.8112,67.9088,9000.0
2013-04-17 11:25:00,76.48,76.54,76.45,76.47,3500.0,67.8822,67.9354,67.8555,67.8733,3500.0
2013-04-17 11:30:00,76.47,76.5,76.36,76.37,8700.0,67.8733,67.8999,67.7757,67.7845,8700.0
2013-04-17 11:35:00,76.37,76.5,76.37,76.5,4400.0,67.7845,67.8999,67.7845,67.8999,4400.0
2013-04-17 11:40:00,76.53,76.54,76.5,76.52,3500.0,67.9266,67.9354,67.8999,67.9177,3500.0
2013-04-17 11:45:00,76.52,76.52,76.42,76.42,5700.0,67.9177,67.9177,67.8289,67.8289,5700.0
2013-04-17 11:50:00,76.45,76.52,76.45,76.47,17200.0,67.8555,67.9177,67.8555,67.8733,17200.0
2013-04-17 11:55:00,76.5,76.5,76.44,76.45,5500.0,67.8999,67.8999,67.8467,67.8555,5500.0
2013-04-17 12:00:00,76.44,76.49,76.38,76.39,6900.0,67.8467,67.8911,67.7934,67.8023,6900.0
2013-04-17 12:05:00,76.37,76.39,76.35,76.35,2700.0,67.7845,67.8023,67.7668,67.7668,2700.0
2013-04-17 12:10:00,76.34,76.36,76.33,76.36,2400.0,67.7579,67.7757,67.749,67.7757,2400.0
2013-04-17 12:15:00,76.26,76.33,76.22,76.28,3500.0,67.6869,67.749,67.6514,67.7047,3500.0
2013-04-17 12:20:00,76.18,76.27,76.17,76.27,1000.0,67.6159,67.6958,67.607,67.6958,1000.0
2013-04-17 12:25:00,76.27,76.28,76.14,76.14,3300.0,67.6958,67.7047,67.5804,67.5804,3300.0
2013-04-17 12:30:00,76.23,76.25,76.21,76.25,1500.0,67.6603,67.678,67.6425,67.678,1500.0
2013-04-17 12:35:00,76.25,76.3,76.25,76.28,2200.0,67.678,67.7224,67.678,67.7047,2200.0
2013-04-17 12:40:00,76.24,76.25,76.22,76.25,2300.0,67.6692,67.678,67.6514,67.678,2300.0
2013-04-17 12:45:00,76.27,76.27,76.19,76.19,52500.0,67.6958,67.6958,67.6248,67.6248,52500.0
2013-04-17 12:50:00,76.18,76.28,76.16,76.27,104500.0,67.6159,67.7047,67.5982,67.6958,104500.0
2013-04-17 12:55:00,76.27,76.4,76.24,76.4,159500.0,67.6958,67.8112,67.6692,67.8112,159500.0
2013-04-17 13:00:00,76.36,76.46,76.34,76.46,11200.0,67.7757,67.8644,67.7579,67.8644,11200.0
2013-04-17 13:05:00,76.47,76.47,76.4,76.43,2600.0,67.8733,67.8733,67.8112,67.8378,2600.0
2013-04-17 13:10:00,76.43,76.43,76.35,76.36,3100.0,67.8378,67.8378,67.7668,67.7757,3100.0
2013-04-17 13:15:00,76.4,76.4,76.35,76.35,2000.0,67.8112,67.8112,67.7668,67.7668,2000.0
2013-04-17 13:20:00,76.37,76.5,76.37,76.5,224600.0,67.7845,67.8999,67.7845,67.8999,224600.0
2013-04-17 13:25:00,76.52,76.54,76.44,76.47,58400.0,67.9177,67.9354,67.8467,67.8733,58400.0
2013-04-17 13:30:00,76.46,76.51,76.46,76.47,6700.0,67.8644,67.9088,67.8644,67.8733,6700.0
2013-04-17 13:35:00,76.47,76.59,76.47,76.59,34400.0,67.8733,67.9798,67.8733,67.9798,34400.0
2013-04-17 13:40:00,76.59,76.68,76.59,76.68,38900.0,67.9798,68.0597,67.9798,68.0597,38900.0
2013-04-17 13:45:00,76.69,76.73,76.66,76.66,8300.0,68.0686,68.1041,68.0419,68.0419,8300.0
2013-04-17 13:50:00,76.66,76.66,76.59,76.61,2300.0,68.0419,68.0419,67.9798,67.9976,2300.0
2013-04-17 13:55:00,76.62,76.63,76.54,76.58,3100.0,68.0064,68.0153,67.9354,67.9709,3100.0
2013-04-17 14:00:00,76.6,76.6,76.54,76.55,3700.0,67.9887,67.9887,67.9354,67.9443,3700.0
2013-04-17 14:05:00,76.54,76.66,76.54,76.56,13300.0,67.9354,68.0419,67.9354,67.9532,13300.0
2013-04-17 14:10:00,76.58,76.61,76.55,76.61,9400.0,67.9709,67.9976,67.9443,67.9976,9400.0
2013-04-17 14:15:00,76.59,76.59,76.52,76.52,23500.0,67.9798,67.9798,67.9177,67.9177,23500.0
2013-04-17 14:20:00,76.52,76.55,76.52,76.53,1400.0,67.9177,67.9443,67.9177,67.9266,1400.0
2013-04-17 14:25:00,76.53,76.63,76.53,76.62,2700.0,67.9266,68.0153,67.9266,68.0064,2700.0
2013-04-17 14:30:00,76.63,76.63,76.56,76.6,3300.0,68.0153,68.0153,67.9532,67.9887,3300.0
2013-04-17 14:35:00,76.61,76.61,76.52,76.53,7200.0,67.9976,67.9976,67.9177,67.9266,7200.0
2013-04-17 14:40:00,76.52,76.52,76.37,76.41,11100.0,67.9177,67.9177,67.7845,67.82,11100.0
2013-04-17 14:45:00,76.45,76.48,76.39,76.39,2400.0,67.8555,67.8822,67.8023,67.8023,2400.0
2013-04-17 14:50:00,76.35,76.39,76.35,76.38,1200.0,67.7668,67.8023,67.7668,67.7934,1200.0
2013-04-17 14:55:00,76.38,76.52,76.37,76.49,17200.0,67.7934,67.9177,67.7845,67.8911,17200.0
2013-04-17 15:00:00,76.47,76.56,76.45,76.55,14400.0,67.8733,67.9532,67.8555,67.9443,14400.0
2013-04-17 15:05:00,76.57,76.61,76.48,76.48,4600.0,67.9621,67.9976,67.8822,67.8822,4600.0
2013-04-17 15:10:00,76.53,76.57,76.49,76.57,4800.0,67.9266,67.9621,67.8911,67.9621,4800.0
2013-04-17 15:15:00,76.58,76.69,76.58,76.58,9400.0,67.9709,68.0686,67.9709,67.9709,9400.0
2013-04-17 15:20:00,76.59,76.59,76.54,76.59,1800.0,67.9798,67.9798,67.9354,67.9798,1800.0
2013-04-17 15:25:00,76.62,76.62,76.52,76.62,6200.0,68.0064,68.0064,67.9177,68.0064,6200.0
2013-04-17 15:30:00,76.54,76.54,76.44,76.48,3200.0,67.9354,67.9354,67.8467,67.8822,3200.0
2013-04-17 15:35:00,76.47,76.55,76.44,76.46,9200.0,67.8733,67.9443,67.8467,67.8644,9200.0
2013-04-17 15:40:00,76.44,76.48,76.44,76.47,3700.0,67.8467,67.8822,67.8467,67.8733,3700.0
2013-04-17 15:45:00,76.45,76.57,76.45,76.57,3700.0,67.8555,67.9621,67.8555,67.9621,3700.0
2013-04-17 15:50:00,76.61,76.61,76.56,76.6,3700.0,67.9976,67.9976,67.9532,67.9887,3700.0
2013-04-17 15:55:00,76.6,76.66,76.53,76.53,7200.0,67.9887,68.0419,67.9266,67.9266,7200.0
2013-04-18 09:30:00,76.65,76.65,76.47,76.47,13100.0,68.0331,68.0331,67.8733,67.8733,13100.0
2013-04-18 09:35:00,76.44,76.44,76.23,76.23,1300.0,67.8467,67.8467,67.6603,67.6603,1300.0
2013-04-18 09:40:00,76.22,76.36,76.22,76.36,1200.0,67.6514,67.7757,67.6514,67.7757,1200.0
2013-04-18 09:45:00,76.39,76.44,76.31,76.36,7400.0,67.8023,67.8467,67.7313,67.7757,7400.0
2013-04-18 09:50:00,76.31,76.32,76.22,76.22,1800.0,67.7313,67.7402,67.6514,67.6514,1800.0
2013-04-18 09:55:00,76.19,76.19,76.08,76.13,5300.0,67.6248,67.6248,67.5271,67.5715,5300.0
2013-04-18 10:00:00,76.02,76.04,75.74,75.78,36400.0,67.4739,67.4916,67.2254,67.2609,36400.0
2013-04-18 10:05:00,75.78,75.91,75.78,75.81,1400.0,67.2609,67.3763,67.2609,67.2875,1400.0
2013-04-18 10:10:00,75.84,76.01,75.84,75.98,2600.0,67.3141,67.465,67.3141,67.4384,2600.0
2013-04-18 10:15:00,76.02,76.02,75.86,75.86,4300.0,67.4739,67.4739,67.3319,67.3319,4300.0
2013-04-18 10:20:00,75.88,75.99,75.87,75.92,3700.0,67.3496,67.4473,67.3408,67.3851,3700.0
2013-04-18 10:25:00,75.91,75.99,75.84,75.99,3100.0,67.3763,67.4473,67.3141,67.4473,3100.0
2013-04-18 10:30:00,76.06,76.18,76.06,76.14,3800.0,67.5094,67.6159,67.5094,67.5804,3800.0
2013-04-18 10:35:00,76.14,76.17,76.1,76.12,4100.0,67.5804,67.607,67.5449,67.5626,4100.0
2013-04-18 10:40:00,76.1,76.13,76.05,76.13,3600.0,67.5449,67.5715,67.5005,67.5715,3600.0
2013-04-18 10:45:00,76.11,76.2,76.11,76.2,3800.0,67.5538,67.6337,67.5538,67.6337,3800.0
2013-04-18 10:50:00,76.2,76.35,76.2,76.35,3300.0,67.6337,67.7668,67.6337,67.7668,3300.0
2013-04-18 10:55:00,76.37,76.38,76.31,76.33,6000.0,67.7845,67.7934,67.7313,67.749,6000.0
2013-04-18 11:00:00,76.32,76.32,76.17,76.18,1300.0,67.7402,67.7402,67.607,67.6159,1300.0
2013-04-18 11:05:00,76.17,76.18,76.16,76.16,1300.0,67.607,67.6159,67.5982,67.5982,1300.0
2013-04-18 11:10:00,76.19,76.19,76.11,76.17,700.0,67.6248,67.6248,67.5538,67.607,700.0
2013-04-18 11:15:00,76.24,76.26,76.22,76.22,1000.0,67.6692,67.6869,67.6514,67.6514,1000.0
2013-04-18 11:20:00,76.19,76.2,76.16,76.18,1400.0,67.6248,67.6337,67.5982,67.6159,1400.0
2013-04-18 11:25:00,76.19,76.19,76.09,76.09,500.0,67.6248,67.6248,67.536,67.536,500.0
2013-04-18 11:30:00,76.08,76.11,76.08,76.11,1800.0,67.5271,67.5538,67.5271,67.5538,1800.0
2013-04-18 11:35:00,76.04,76.1,76.0,76.0,7500.0,67.4916,67.5449,67.4561,67.4561,7500.0
2013-04-18 11:40:00,76.02,76.02,75.91,75.91,2300.0,67.4739,67.4739,67.3763,67.3763,2300.0
2013-04-18 11:45:00,75.85,75.95,75.85,75.94,2700.0,67.323,67.4118,67.323,67.4029,2700.0
2013-04-18 11:50:00,75.92,75.96,75.86,75.93,3500.0,67.3851,67.4206,67.3319,67.394,3500.0
2013-04-18 11:55:00,75.98,76.0,75.94,76.0,1400.0,67.4384,67.4561,67.4029,67.4561,1400.0
2013-04-18 12:00:00,76.02,76.02,75.91,75.92,1800.0,67.4739,67.4739,67.3763,67.3851,1800.0
2013-04-18 12:05:00,75.95,75.97,75.94,75.96,1200.0,67.4118,67.4295,67.4029,67.4206,1200.0
2013-04-18 12:10:00,75.95,75.95,75.95,75.95,500.0,67.4118,67.4118,67.4118,67.4118,500.0
2013-04-18 12:15:00,75.96,75.96,75.94,75.95,1100.0,67.4206,67.4206,67.4029,67.4118,1100.0
2013-04-18 12:20:00,75.95,75.95,75.91,75.93,500.0,67.4118,67.4118,67.3763,67.394,500.0
2013-04-18 12:25:00,75.95,76.01,75.95,75.97,2200.0,67.4118,67.465,67.4118,67.4295,2200.0
2013-04-18 12:30:00,75.94,75.94,75.93,75.93,1000.0,67.4029,67.4029,67.394,67.394,1000.0
2013-04-18 12:35:00,75.98,75.98,75.94,75.94,1600.0,67.4384,67.4384,67.4029,67.4029,1600.0
2013-04-18 12:40:00,75.94,76.0,75.94,76.0,1300.0,67.4029,67.4561,67.4029,67.4561,1300.0
2013-04-18 12:45:00,75.96,76.02,75.96,76.02,1400.0,67.4206,67.4739,67.4206,67.4739,1400.0
2013-04-18 12:50:00,76.03,76.05,76.03,76.05,700.0,67.4828,67.5005,67.4828,67.5005,700.0
2013-04-18 12:55:00,76.04,76.07,76.0,76.04,1300.0,67.4916,67.5183,67.4561,67.4916,1300.0
2013-04-18 13:00:00,76.0,76.08,76.0,76.08,1600.0,67.4561,67.5271,67.4561,67.5271,1600.0
2013-04-18 13:05:00,76.09,76.09,76.07,76.08,1000.0,67.536,67.536,67.5183,67.5271,1000.0
2013-04-18 13:10:00,76.09,76.12,76.07,76.07,1500.0,67.536,67.5626,67.5183,67.5183,1500.0
2013-04-18 13:15:00,76.07,76.07,76.02,76.05,11200.0,67.5183,67.5183,67.4739,67.5005,11200.0
2013-04-18 13:20:00,76.0,76.04,75.99,76.04,3500.0,67.4561,67.4916,67.4473,67.4916,3500.0
2013-04-18 13:25:00,76.04,76.04,76.02,76.04,1100.0,67.4916,67.4916,67.4739,67.4916,1100.0
2013-04-18 13:30:00,76.04,76.04,76.01,76.01,800.0,67.4916,67.4916,67.465,67.465,800.0
2013-04-18 13:35:00,75.96,75.99,75.96,75.99,2200.0,67.4206,67.4473,67.4206,67.4473,2200.0
2013-04-18 13:40:00,75.99,76.03,75.96,75.96,79700.0,67.4473,67.4828,67.4206,67.4206,79700.0
2013-04-18 13:45:00,75.96,75.96,75.9,75.9,2200.0,67.4206,67.4206,67.3674,67.3674,2200.0
2013-04-18 13:50:00,75.88,75.91,75.87,75.89,3900.0,67.3496,67.3763,67.3408,67.3585,3900.0
2013-04-18 13:55:00,75.92,75.93,75.89,75.9,1600.0,67.3851,67.394,67.3585,67.3674,1600.0
2013-04-18 14:00:00,75.92,75.93,75.87,75.87,20000.0,67.3851,67.394,67.3408,67.3408,20000.0
2013-04-18 14:05:00,75.89,75.9,75.77,75.77,8200.0,67.3585,67.3674,67.252,67.252,8200.0
2013-04-18 14:10:00,75.77,75.77,75.69,75.74,10900.0,67.252,67.252,67.181,67.2254,10900.0
2013-04-18 14:15:00,75.75,75.75,75.64,75.69,23800.0,67.2342,67.2342,67.1366,67.181,23800.0
2013-04-18 14:20:00,75.67,75.72,75.62,75.72,3200.0,67.1632,67.2076,67.1189,67.2076,3200.0
2013-04-18 14:25:00,75.7,75.76,75.68,75.74,4200.0,67.1899,67.2431,67.1721,67.2254,4200.0
2013-04-18 14:30:00,75.77,75.77,75.71,75.72,3700.0,67.252,67.252,67.1987,67.2076,3700.0
2013-04-18 14:35:00,75.72,75.78,75.72,75.75,2200.0,67.2076,67.2609,67.2076,67.2342,2200.0
2013-04-18 14:40:00,75.74,75.75,75.7,75.75,1300.0,67.2254,67.2342,67.1899,67.2342,1300.0
2013-04-18 14:45:00,75.7,75.71,75.62,75.62,2800.0,67.1899,67.1987,67.1189,67.1189,2800.0
2013-04-18 14:50:00,75.65,75.65,75.56,75.61,8600.0,67.1455,67.1455,67.0656,67.11,8600.0
2013-04-18 14:55:00,75.61,75.61,75.47,75.54,23700.0,67.11,67.11,66.9857,67.0479,23700.0
2013-04-18 15:00:00,75.57,75.58,75.52,75.54,12100.0,67.0745,67.0834,67.0301,67.0479,12100.0
2013-04-18 15:05:00,75.52,75.63,75.52,75.59,8100.0,67.0301,67.1277,67.0301,67.0922,8100.0
2013-04-18 15:10:00,75.58,75.7,75.58,75.7,10100.0,67.0834,67.1899,67.0834,67.1899,10100.0
2013-04-18 15:15:00,75.7,75.72,75.67,75.7,1900.0,67.1899,67.2076,67.1632,67.1899,1900.0
2013-04-18 15:20:00,75.69,75.69,75.64,75.67,4600.0,67.181,67.181,67.1366,67.1632,4600.0
2013-04-18 15:25:00,75.71,75.72,75.65,75.65,3600.0,67.1987,67.2076,67.1455,67.1455,3600.0
2013-04-18 15:30:00,75.71,75.81,75.71,75.77,1000.0,67.1987,67.2875,67.1987,67.252,1000.0
2013-04-18 15:35:00,75.72,75.75,75.7,75.7,4200.0,67.2076,67.2342,67.1899,67.1899,4200.0
2013-04-18 15:40:00,75.73,75.8,75.73,75.8,2200.0,67.2165,67.2786,67.2165,67.2786,2200.0
2013-04-18 15:45:00,75.78,75.86,75.74,75.8,10000.0,67.2609,67.3319,67.2254,67.2786,10000.0
2013-04-18 15:50:00,75.81,75.81,75.77,75.77,9200.0,67.2875,67.2875,67.252,67.252,9200.0
2013-04-18 15:55:00,75.76,75.81,75.71,75.75,5000.0,67.2431,67.2875,67.1987,67.2342,5000.0
2013-04-19 09:30:00,75.8,75.8,75.7,75.8,9500.0,67.2786,67.2786,67.1899,67.2786,9500.0
2013-04-19 09:35:00,75.8,75.85,75.74,75.85,4800.0,67.2786,67.323,67.2254,67.323,4800.0
2013-04-19 09:40:00,75.85,75.85,75.74,75.76,3900.0,67.323,67.323,67.2254,67.2431,3900.0
2013-04-19 09:45:00,75.72,75.72,75.62,75.65,4300.0,67.2076,67.2076,67.1189,67.1455,4300.0
2013-04-19 09:50:00,75.65,75.7,75.64,75.67,4900.0,67.1455,67.1899,67.1366,67.1632,4900.0
2013-04-19 09:55:00,75.65,75.78,75.61,75.78,3000.0,67.1455,67.2609,67.11,67.2609,3000.0
2013-04-19 10:00:00,75.81,75.94,75.81,75.94,4800.0,67.2875,67.4029,67.2875,67.4029,4800.0
2013-04-19 10:05:00,76.0,76.06,75.98,76.06,800.0,67.4561,67.5094,67.4384,67.5094,800.0
2013-04-19 10:10:00,76.02,76.05,75.97,76.05,2800.0,67.4739,67.5005,67.4295,67.5005,2800.0
2013-04-19 10:15:00,76.07,76.08,76.04,76.08,2700.0,67.5183,67.5271,67.4916,67.5271,2700.0
2013-04-19 10:20:00,76.06,76.06,75.97,76.0,5500.0,67.5094,67.5094,67.4295,67.4561,5500.0
2013-04-19 10:25:00,76.01,76.01,75.9,75.93,4800.0,67.465,67.465,67.3674,67.394,4800.0
2013-04-19 10:30:00,75.96,76.0,75.94,75.97,1700.0,67.4206,67.4561,67.4029,67.4295,1700.0
2013-04-19 10:35:00,76.05,76.05,76.03,76.03,900.0,67.5005,67.5005,67.4828,67.4828,900.0
2013-04-19 10:40:00,76.04,76.12,76.0,76.11,9500.0,67.4916,67.5626,67.4561,67.5538,9500.0
2013-04-19 10:45:00,76.11,76.12,76.02,76.02,1900.0,67.5538,67.5626,67.4739,67.4739,1900.0
2013-04-19 10:50:00,76.02,76.02,75.98,75.98,1200.0,67.4739,67.4739,67.4384,67.4384,1200.0
2013-04-19 10:55:00,76.06,76.11,76.06,76.11,900.0,67.5094,67.5538,67.5094,67.5538,900.0
2013-04-19 11:00:00,76.14,76.14,76.06,76.07,2000.0,67.5804,67.5804,67.5094,67.5183,2000.0
2013-04-19 11:05:00,76.12,76.23,76.12,76.22,7200.0,67.5626,67.6603,67.5626,67.6514,7200.0
2013-04-19 11:10:00,76.23,76.26,76.22,76.26,2500.0,67.6603,67.6869,67.6514,67.6869,2500.0
2013-04-19 11:15:00,76.32,76.36,76.29,76.34,6100.0,67.7402,67.7757,67.7135,67.7579,6100.0
2013-04-19 11:20:00,76.32,76.37,76.31,76.37,6300.0,67.7402,67.7845,67.7313,67.7845,6300.0
2013-04-19 11:25:00,76.34,76.34,76.28,76.28,2100.0,67.7579,67.7579,67.7047,67.7047,2100.0
2013-04-19 11:30:00,76.29,76.39,76.29,76.36,2800.0,67.7135,67.8023,67.7135,67.7757,2800.0
2013-04-19 11:35:00,76.36,76.41,76.36,76.39,2300.0,67.7757,67.82,67.7757,67.8023,2300.0
2013-04-19 11:40:00,76.4,76.4,76.33,76.36,5200.0,67.8112,67.8112,67.749,67.7757,5200.0
2013-04-19 11:45:00,76.38,76.38,76.34,76.34,1500.0,67.7934,67.7934,67.7579,67.7579,1500.0
2013-04-19 11:50:00,76.33,76.35,76.32,76.32,800.0,67.749,67.7668,67.7402,67.7402,800.0
2013-04-19 11:55:00,76.31,76.35,76.31,76.32,1100.0,67.7313,67.7668,67.7313,67.7402,1100.0
2013-04-19 12:00:00,76.33,76.34,76.29,76.34,3600.0,67.749,67.7579,67.7135,67.7579,3600.0
2013-04-19 12:05:00,76.33,76.36,76.28,76.29,2000.0,67.749,67.7757,67.7047,67.7135,2000.0
2013-04-19 12:10:00,76.28,76.28,76.28,76.28,200.0,67.7047,67.7047,67.7047,67.7047,200.0
2013-04-19 12:15:00,76.25,76.27,76.23,76.23,3900.0,67.678,67.6958,67.6603,67.6603,3900.0
2013-04-19 12:20:00,76.22,76.22,76.19,76.2,4600.0,67.6514,67.6514,67.6248,67.6337,4600.0
2013-04-19 12:25:00,76.21,76.23,76.19,76.23,7900.0,67.6425,67.6603,67.6248,67.6603,7900.0
2013-04-19 12:30:00,76.24,76.25,76.21,76.22,900.0,67.6692,67.678,67.6425,67.6514,900.0
2013-04-19 12:35:00,76.23,76.25,76.19,76.19,1500.0,67.6603,67.678,67.6248,67.6248,1500.0
2013-04-19 12:40:00,76.2,76.22,76.2,76.2,900.0,67.6337,67.6514,67.6337,67.6337,900.0
2013-04-19 12:45:00,76.2,76.2,76.1,76.1,700.0,67.6337,67.6337,67.5449,67.5449,700.0
2013-04-19 12:50:00,76.11,76.16,76.11,76.16,2100.0,67.5538,67.5982,67.5538,67.5982,2100.0
2013-04-19 12:55:00,76.12,76.16,76.12,76.16,2600.0,67.5626,67.5982,67.5626,67.5982,2600.0
2013-04-19 13:00:00,76.15,76.17,76.11,76.11,1700.0,67.5893,67.607,67.5538,67.5538,1700.0
2013-04-19 13:05:00,76.12,76.12,76.04,76.04,1000.0,67.5626,67.5626,67.4916,67.4916,1000.0
2013-04-19 13:10:00,76.07,76.08,76.04,76.08,600.0,67.5183,67.5271,67.4916,67.5271,600.0
2013-04-19 13:15:00,76.09,76.12,76.06,76.09,10100.0,67.536,67.5626,67.5094,67.536,10100.0
2013-04-19 13:20:00,76.17,76.18,76.17,76.18,200.0,67.607,67.6159,67.607,67.6159,200.0
2013-04-19 13:25:00,76.17,76.17,76.17,76.17,300.0,67.607,67.607,67.607,67.607,300.0
2013-04-19 13:30:00,76.2,76.2,76.13,76.14,2100.0,67.6337,67.6337,67.5715,67.5804,2100.0
2013-04-19 13:35:00,76.18,76.21,76.15,76.15,2800.0,67.6159,67.6425,67.5893,67.5893,2800.0
2013-04-19 13:40:00,76.18,76.2,76.13,76.15,1200.0,67.6159,67.6337,67.5715,67.5893,1200.0
2013-04-19 13:45:00,76.15,76.18,76.11,76.15,16700.0,67.5893,67.6159,67.5538,67.5893,16700.0
2013-04-19 13:50:00,76.15,76.17,76.13,76.15,3800.0,67.5893,67.607,67.5715,67.5893,3800.0
2013-04-19 13:55:00,76.16,76.16,76.12,76.13,1500.0,67.5982,67.5982,67.5626,67.5715,1500.0
2013-04-19 14:00:00,76.14,76.17,76.14,76.15,3400.0,67.5804,67.607,67.5804,67.5893,3400.0
2013-04-19 14:05:00,76.15,76.24,76.13,76.24,9200.0,67.5893,67.6692,67.5715,67.6692,9200.0
2013-04-19 14:10:00,76.25,76.29,76.25,76.25,9300.0,67.678,67.7135,67.678,67.678,9300.0
2013-04-19 14:15:00,76.26,76.29,76.24,76.26,2300.0,67.6869,67.7135,67.6692,67.6869,2300.0
2013-04-19 14:20:00,76.25,76.29,76.24,76.28,1500.0,67.678,67.7135,67.6692,67.7047,1500.0
2013-04-19 14:25:00,76.27,76.28,76.26,76.26,4300.0,67.6958,67.7047,67.6869,67.6869,4300.0
2013-04-19 14:30:00,76.25,76.29,76.25,76.28,5800.0,67.678,67.7135,67.678,67.7047,5800.0
2013-04-19 14:35:00,76.28,76.3,76.23,76.23,11000.0,67.7047,67.7224,67.6603,67.6603,11000.0
2013-04-19 14:40:00,76.21,76.21,76.13,76.15,1500.0,67.6425,67.6425,67.5715,67.5893,1500.0
2013-04-19 14:45:00,76.17,76.17,76.12,76.17,4600.0,67.607,67.607,67.5626,67.607,4600.0
2013-04-19 14:50:00,76.16,76.22,76.15,76.22,16000.0,67.5982,67.6514,67.5893,67.6514,16000.0
2013-04-19 14:55:00,76.2,76.22,76.16,76.16,8200.0,67.6337,67.6514,67.5982,67.5982,8200.0
2013-04-19 15:00:00,76.15,76.16,76.1,76.12,3400.0,67.5893,67.5982,67.5449,67.5626,3400.0
2013-04-19 15:05:00,76.13,76.19,76.13,76.18,2800.0,67.5715,67.6248,67.5715,67.6159,2800.0
2013-04-19 15:10:00,76.21,76.21,76.17,76.17,2000.0,67.6425,67.6425,67.607,67.607,2000.0
2013-04-19 15:15:00,76.14,76.18,76.13,76.16,2400.0,67.5804,67.6159,67.5715,67.5982,2400.0
2013-04-19 15:20:00,76.16,76.21,76.16,76.2,3500.0,67.5982,67.6425,67.5982,67.6337,3500.0
2013-04-19 15:25:00,76.22,76.26,76.21,76.25,2400.0,67.6514,67.6869,67.6425,67.678,2400.0
2013-04-19 15:30:00,76.27,76.27,76.24,76.25,6900.0,67.6958,67.6958,67.6692,67.678,6900.0
2013-04-19 15:35:00,76.23,76.3,76.23,76.26,10500.0,67.6603,67.7224,67.6603,67.6869,10500.0
2013-04-19 15:40:00,76.28,76.33,76.27,76.33,4200.0,67.7047,67.749,67.6958,67.749,4200.0
2013-04-19 15:45:00,76.3,76.31,76.28,76.28,3300.0,67.7224,67.7313,67.7047,67.7047,3300.0
2013-04-19 15:50:00,76.31,76.31,76.25,76.25,2600.0,67.7313,67.7313,67.678,67.678,2600.0
2013-04-19 15:55:00,76.25,76.31,76.25,76.28,5800.0,67.678,67.7313,67.678,67.7047,5800.0
2013-04-22 09:30:00,76.48,76.57,76.48,76.54,8100.0,67.8822,67.9621,67.8822,67.9354,8100.0
2013-04-22 09:35:00,76.56,76.56,76.32,76.36,4200.0,67.9532,67.9532,67.7402,67.7757,4200.0
2013-04-22 09:40:00,76.33,76.34,76.22,76.3,6400.0,67.749,67.7579,67.6514,67.7224,6400.0
2013-04-22 09:45:00,76.31,76.34,76.22,76.22,3900.0,67.7313,67.7579,67.6514,67.6514,3900.0
2013-04-22 09:50:00,76.18,76.18,76.18,76.18,200.0,67.6159,67.6159,67.6159,67.6159,200.0
2013-04-22 09:55:00,76.35,76.41,76.35,76.4,1000.0,67.7668,67.82,67.7668,67.8112,1000.0
2013-04-22 10:00:00,76.25,76.33,76.2,76.3,2500.0,67.678,67.749,67.6337,67.7224,2500.0
2013-04-22 10:05:00,76.29,76.29,76.12,76.12,19000.0,67.7135,67.7135,67.5626,67.5626,19000.0
2013-04-22 10:10:00,76.11,76.11,76.03,76.05,7100.0,67.5538,67.5538,67.4828,67.5005,7100.0
2013-04-22 10:15:00,76.05,76.16,76.05,76.14,5800.0,67.5005,67.5982,67.5005,67.5804,5800.0
2013-04-22 10:20:00,76.12,76.15,76.07,76.07,4200.0,67.5626,67.5893,67.5183,67.5183,4200.0
2013-04-22 10:25:00,76.04,76.09,76.0,76.08,2100.0,67.4916,67.536,67.4561,67.5271,2100.0
2013-04-22 10:30:00,76.08,76.08,75.99,76.01,4300.0,67.5271,67.5271,67.4473,67.465,4300.0
2013-04-22 10:35:00,76.02,76.05,75.97,76.05,1300.0,67.4739,67.5005,67.4295,67.5005,1300.0
2013-04-22 10:40:00,76.02,76.09,76.02,76.09,800.0,67.4739,67.536,67.4739,67.536,800.0
2013-04-22 10:45:00,76.12,76.22,76.12,76.22,3700.0,67.5626,67.6514,67.5626,67.6514,3700.0
2013-04-22 10:50:00,76.22,76.22,76.2,76.21,800.0,67.6514,67.6514,67.6337,67.6425,800.0
2013-04-22 10:55:00,76.21,76.21,76.15,76.21,4200.0,67.6425,67.6425,67.5893,67.6425,4200.0
2013-04-22 11:00:00,76.24,76.24,76.16,76.18,2900.0,67.6692,67.6692,67.5982,67.6159,2900.0
2013-04-22 11:05:00,76.16,76.25,76.16,76.24,1600.0,67.5982,67.678,67.5982,67.6692,1600.0
2013-04-22 11:10:00,76.22,76.23,76.18,76.19,2400.0,67.6514,67.6603,67.6159,67.6248,2400.0
2013-04-22 11:15:00,76.16,76.21,76.15,76.21,2100.0,67.5982,67.6425,67.5893,67.6425,2100.0
2013-04-22 11:20:00,76.22,76.23,76.17,76.18,4100.0,67.6514,67.6603,67.607,67.6159,4100.0
2013-04-22 11:25:00,76.17,76.23,76.17,76.23,2300.0,67.607,67.6603,67.607,67.6603,2300.0
2013-04-22 11:30:00,76.23,76.26,76.21,76.24,10700.0,67.6603,67.6869,67.6425,67.6692,10700.0
2013-04-22 11:35:00,76.3,76.37,76.29,76.36,23100.0,67.7224,67.7845,67.7135,67.7757,23100.0
2013-04-22 11:40:00,76.36,76.38,76.35,76.38,6700.0,67.7757,67.7934,67.7668,67.7934,6700.0
2013-04-22 11:45:00,76.36,76.37,76.29,76.3,96200.0,67.7757,67.7845,67.7135,67.7224,96200.0
2013-04-22 11:50:00,76.31,76.36,76.3,76.32,3100.0,67.7313,67.7757,67.7224,67.7402,3100.0
2013-04-22 11:55:00,76.38,76.43,76.38,76.4,3000.0,67.7934,67.8378,67.7934,67.8112,3000.0
2013-04-22 12:00:00,76.41,76.44,76.4,76.4,5200.0,67.82,67.8467,67.8112,67.8112,5200.0
2013-04-22 12:05:00,76.42,76.53,76.42,76.53,4800.0,67.8289,67.9266,67.8289,67.9266,4800.0
2013-04-22 12:10:00,76.53,76.57,76.51,76.51,2300.0,67.9266,67.9621,67.9088,67.9088,2300.0
2013-04-22 12:15:00,76.51,76.53,76.49,76.49,900.0,67.9088,67.9266,67.8911,67.8911,900.0
2013-04-22 12:20:00,76.52,76.53,76.48,76.49,1900.0,67.9177,67.9266,67.8822,67.8911,1900.0
2013-04-22 12:25:00,76.5,76.5,76.47,76.49,1200.0,67.8999,67.8999,67.8733,67.8911,1200.0
2013-04-22 12:30:00,76.49,76.52,76.46,76.46,2000.0,67.8911,67.9177,67.8644,67.8644,2000.0
2013-04-22 12:35:00,76.47,76.56,76.47,76.56,1000.0,67.8733,67.9532,67.8733,67.9532,1000.0
2013-04-22 12:40:00,76.58,76.62,76.55,76.55,1900.0,67.9709,68.0064,67.9443,67.9443,1900.0
2013-04-22 12:45:00,76.52,76.57,76.52,76.57,3800.0,67.9177,67.9621,67.9177,67.9621,3800.0
2013-04-22 12:50:00,76.54,76.54,76.51,76.54,1500.0,67.9354,67.9354,67.9088,67.9354,1500.0
2013-04-22 12:55:00,76.53,76.53,76.53,76.53,200.0,67.9266,67.9266,67.9266,67.9266,200.0
2013-04-22 13:00:00,76.51,76.51,76.47,76.47,30300.0,67.9088,67.9088,67.8733,67.8733,30300.0
2013-04-22 13:05:00,76.48,76.51,76.47,76.47,1800.0,67.8822,67.9088,67.8733,67.8733,1800.0
2013-04-22 13:10:00,76.49,76.52,76.46,76.46,2200.0,67.8911,67.9177,67.8644,67.8644,2200.0
2013-04-22 13:15:00,76.46,76.46,76.46,76.46,0.0,67.8644,67.8644,67.8644,67.8644,0.0
2013-04-22 13:20:00,76.45,76.48,76.45,76.48,900.0,67.8555,67.8822,67.8555,67.8822,900.0
2013-04-22 13:25:00,76.48,76.48,76.45,76.46,16200.0,67.8822,67.8822,67.8555,67.8644,16200.0
2013-04-22 13:30:00,76.52,76.52,76.47,76.5,4100.0,67.9177,67.9177,67.8733,67.8999,4100.0
2013-04-22 13:35:00,76.51,76.55,76.51,76.55,800.0,67.9088,67.9443,67.9088,67.9443,800.0
2013-04-22 13:40:00,76.54,76.6,76.54,76.6,1300.0,67.9354,67.9887,67.9354,67.9887,1300.0
2013-04-22 13:45:00,76.57,76.58,76.54,76.54,1100.0,67.9621,67.9709,67.9354,67.9354,1100.0
2013-04-22 13:50:00,76.56,76.56,76.51,76.55,1400.0,67.9532,67.9532,67.9088,67.9443,1400.0
2013-04-22 13:55:00,76.57,76.57,76.48,76.49,500.0,67.9621,67.9621,67.8822,67.8911,500.0
2013-04-22 14:00:00,76.5,76.59,76.5,76.58,1700.0,67.8999,67.9798,67.8999,67.9709,1700.0
2013-04-22 14:05:00,76.58,76.59,76.57,76.58,12000.0,67.9709,67.9798,67.9621,67.9709,12000.0
2013-04-22 14:10:00,76.6,76.6,76.57,76.59,4800.0,67.9887,67.9887,67.9621,67.9798,4800.0
2013-04-22 14:15:00,76.6,76.71,76.6,76.69,7700.0,67.9887,68.0863,67.9887,68.0686,7700.0
2013-04-22 14:20:00,76.71,76.74,76.7,76.74,2900.0,68.0863,68.1129,68.0774,68.1129,2900.0
2013-04-22 14:25:00,76.76,76.8,76.76,76.77,9900.0,68.1307,68.1662,68.1307,68.1396,9900.0
2013-04-22 14:30:00,76.79,76.81,76.78,76.81,2200.0,68.1573,68.1751,68.1485,68.1751,2200.0
2013-04-22 14:35:00,76.82,76.82,76.8,76.8,2200.0,68.184,68.184,68.1662,68.1662,2200.0
2013-04-22 14:40:00,76.84,76.88,76.82,76.82,9000.0,68.2017,68.2372,68.184,68.184,9000.0
2013-04-22 14:45:00,76.83,76.83,76.78,76.78,1800.0,68.1928,68.1928,68.1485,68.1485,1800.0
2013-04-22 14:50:00,76.76,76.82,76.76,76.82,300.0,68.1307,68.184,68.1307,68.184,300.0
2013-04-22 14:55:00,76.81,76.81,76.78,76.79,2300.0,68.1751,68.1751,68.1485,68.1573,2300.0
2013-04-22 15:00:00,76.77,76.8,76.77,76.79,1700.0,68.1396,68.1662,68.1396,68.1573,1700.0
2013-04-22 15:05:00,76.78,76.81,76.76,76.76,2800.0,68.1485,68.1751,68.1307,68.1307,2800.0
2013-04-22 15:10:00,76.75,76.82,76.75,76.79,4400.0,68.1218,68.184,68.1218,68.1573,4400.0
2013-04-22 15:15:00,76.75,76.79,76.75,76.76,6300.0,68.1218,68.1573,68.1218,68.1307,6300.0
2013-04-22 15:20:00,76.76,76.82,76.76,76.81,1000.0,68.1307,68.184,68.1307,68.1751,1000.0
2013-04-22 15:25:00,76.83,76.84,76.79,76.79,1500.0,68.1928,68.2017,68.1573,68.1573,1500.0
2013-04-22 15:30:00,76.8,76.82,76.8,76.82,500.0,68.1662,68.184,68.1662,68.184,500.0
2013-04-22 15:35:00,76.85,76.87,76.8,76.86,2700.0,68.2106,68.2283,68.1662,68.2195,2700.0
2013-04-22 15:40:00,76.89,76.89,76.84,76.84,1800.0,68.2461,68.2461,68.2017,68.2017,1800.0
2013-04-22 15:45:00,76.83,76.83,76.77,76.78,3900.0,68.1928,68.1928,68.1396,68.1485,3900.0
2013-04-22 15:50:00,76.78,76.79,76.71,76.74,1600.0,68.1485,68.1573,68.0863,68.1129,1600.0
2013-04-22 15:55:00,76.75,76.75,76.71,76.73,6300.0,68.1218,68.1218,68.0863,68.1041,6300.0
2013-04-23 09:30:00,77.18,77.27,77.07,77.23,16200.0,68.5035,68.5834,68.4058,68.5479,16200.0
2013-04-23 09:35:00,77.27,77.33,77.27,77.29,2900.0,68.5834,68.6366,68.5834,68.6011,2900.0
2013-04-23 09:40:00,77.39,77.39,77.26,77.33,1700.0,68.6899,68.6899,68.5745,68.6366,1700.0
2013-04-23 09:45:00,77.33,77.38,77.3,77.38,13000.0,68.6366,68.681,68.61,68.681,13000.0
2013-04-23 09:50:00,77.38,77.4,77.35,77.4,3000.0,68.681,68.6988,68.6544,68.6988,3000.0
2013-04-23 09:55:00,77.37,77.37,77.28,77.3,5100.0,68.6721,68.6721,68.5922,68.61,5100.0
2013-04-23 10:00:00,77.3,77.42,77.29,77.36,6300.0,68.61,68.7165,68.6011,68.6632,6300.0
2013-04-23 10:05:00,77.37,77.39,77.28,77.28,3700.0,68.6721,68.6899,68.5922,68.5922,3700.0
2013-04-23 10:10:00,77.31,77.34,77.3,77.33,5200.0,68.6189,68.6455,68.61,68.6366,5200.0
2013-04-23 10:15:00,77.36,77.42,77.36,77.4,9400.0,68.6632,68.7165,68.6632,68.6988,9400.0
2013-04-23 10:20:00,77.45,77.46,77.39,77.39,7500.0,68.7431,68.752,68.6899,68.6899,7500.0
2013-04-23 10:25:00,77.39,77.43,77.38,77.41,2800.0,68.6899,68.7254,68.681,68.7076,2800.0
2013-04-23 10:30:00,77.44,77.48,77.39,77.47,6800.0,68.7343,68.7698,68.6899,68.7609,6800.0
2013-04-23 10:35:00,77.48,77.49,77.42,77.42,3600.0,68.7698,68.7786,68.7165,68.7165,3600.0
2013-04-23 10:40:00,77.44,77.49,77.44,77.48,900.0,68.7343,68.7786,68.7343,68.7698,900.0
2013-04-23 10:45:00,77.46,77.5,77.43,77.44,10300.0,68.752,68.7875,68.7254,68.7343,10300.0
2013-04-23 10:50:00,77.44,77.45,77.42,77.45,3500.0,68.7343,68.7431,68.7165,68.7431,3500.0
2013-04-23 10:55:00,77.43,77.45,77.42,77.42,4600.0,68.7254,68.7431,68.7165,68.7165,4600.0
2013-04-23 11:00:00,77.42,77.49,77.42,77.48,3000.0,68.7165,68.7786,68.7165,68.7698,3000.0
2013-04-23 11:05:00,77.49,77.51,77.48,77.5,5700.0,68.7786,68.7964,68.7698,68.7875,5700.0
2013-04-23 11:10:00,77.51,77.51,77.42,77.43,14100.0,68.7964,68.7964,68.7165,68.7254,14100.0
2013-04-23 11:15:00,77.44,77.51,77.44,77.5,7100.0,68.7343,68.7964,68.7343,68.7875,7100.0
2013-04-23 11:20:00,77.5,77.51,77.49,77.49,3300.0,68.7875,68.7964,68.7786,68.7786,3300.0
2013-04-23 11:25:00,77.49,77.54,77.49,77.52,11000.0,68.7786,68.823,68.7786,68.8053,11000.0
2013-04-23 11:30:00,77.5,77.55,77.5,77.55,9200.0,68.7875,68.8319,68.7875,68.8319,9200.0
2013-04-23 11:35:00,77.56,77.56,77.53,77.53,3800.0,68.8408,68.8408,68.8141,68.8141,3800.0
2013-04-23 11:40:00,77.52,77.54,77.52,77.53,7000.0,68.8053,68.823,68.8053,68.8141,7000.0
2013-04-23 11:45:00,77.54,77.57,77.54,77.56,1200.0,68.823,68.8496,68.823,68.8408,1200.0
2013-04-23 11:50:00,77.56,77.56,77.52,77.56,5300.0,68.8408,68.8408,68.8053,68.8408,5300.0
2013-04-23 11:55:00,77.56,77.6,77.56,77.57,30800.0,68.8408,68.8763,68.8408,68.8496,30800.0
2013-04-23 12:00:00,77.58,77.58,77.54,77.57,4300.0,68.8585,68.8585,68.823,68.8496,4300.0
2013-04-23 12:05:00,77.55,77.57,77.54,77.57,4900.0,68.8319,68.8496,68.823,68.8496,4900.0
2013-04-23 12:10:00,77.55,77.56,77.53,77.56,1700.0,68.8319,68.8408,68.8141,68.8408,1700.0
2013-04-23 12:15:00,77.55,77.57,77.55,77.57,2600.0,68.8319,68.8496,68.8319,68.8496,2600.0
2013-04-23 12:20:00,77.6,77.62,77.6,77.61,1300.0,68.8763,68.894,68.8763,68.8851,1300.0
2013-04-23 12:25:00,77.61,77.62,77.61,77.62,1700.0,68.8851,68.894,68.8851,68.894,1700.0
2013-04-23 12:30:00,77.61,77.64,77.6,77.62,1300.0,68.8851,68.9118,68.8763,68.894,1300.0
2013-04-23 12:35:00,77.61,77.62,77.6,77.6,10100.0,68.8851,68.894,68.8763,68.8763,10100.0
2013-04-23 12:40:00,77.6,77.62,77.58,77.58,3800.0,68.8763,68.894,68.8585,68.8585,3800.0
2013-04-23 12:45:00,77.57,77.59,77.51,77.51,4000.0,68.8496,68.8674,68.7964,68.7964,4000.0
2013-04-23 12:50:00,77.5,77.51,77.49,77.49,9100.0,68.7875,68.7964,68.7786,68.7786,9100.0
2013-04-23 12:55:00,77.54,77.54,77.54,77.54,200.0,68.823,68.823,68.823,68.823,200.0
2013-04-23 13:00:00,77.52,77.52,77.5,77.51,2200.0,68.8053,68.8053,68.7875,68.7964,2200.0
2013-04-23 13:05:00,77.5,77.5,76.86,76.87,30500.0,68.7875,68.7875,68.2195,68.2283,30500.0
2013-04-23 13:10:00,76.81,77.52,76.78,77.47,51700.0,68.1751,68.8053,68.1485,68.7609,51700.0
2013-04-23 13:15:00,77.47,77.55,77.46,77.54,1000.0,68.7609,68.8319,68.752,68.823,1000.0
2013-04-23 13:20:00,77.53,77.55,77.51,77.51,10300.0,68.8141,68.8319,68.7964,68.7964,10300.0
2013-04-23 13:25:00,77.45,77.49,77.38,77.41,14900.0,68.7431,68.7786,68.681,68.7076,14900.0
2013-04-23 13:30:00,77.4,77.46,77.4,77.46,5800.0,68.6988,68.752,68.6988,68.752,5800.0
2013-04-23 13:35:00,77.44,77.44,77.37,77.39,8000.0,68.7343,68.7343,68.6721,68.6899,8000.0
2013-04-23 13:40:00,77.41,77.43,77.38,77.38,3000.0,68.7076,68.7254,68.681,68.681,3000.0
2013-04-23 13:45:00,77.42,77.45,77.4,77.43,1100.0,68.7165,68.7431,68.6988,68.7254,1100.0
2013-04-23 13:50:00,77.44,77.44,77.41,77.43,1400.0,68.7343,68.7343,68.7076,68.7254,1400.0
2013-04-23 13:55:00,77.43,77.48,77.43,77.45,2900.0,68.7254,68.7698,68.7254,68.7431,2900.0
2013-04-23 14:00:00,77.46,77.46,77.43,77.44,1500.0,68.752,68.752,68.7254,68.7343,1500.0
2013-04-23 14:05:00,77.44,77.45,77.44,77.45,2300.0,68.7343,68.7431,68.7343,68.7431,2300.0
2013-04-23 14:10:00,77.44,77.44,77.38,77.42,9300.0,68.7343,68.7343,68.681,68.7165,9300.0
2013-04-23 14:15:00,77.4,77.4,77.33,77.33,6900.0,68.6988,68.6988,68.6366,68.6366,6900.0
2013-04-23 14:20:00,77.33,77.33,77.3,77.31,13600.0,68.6366,68.6366,68.61,68.6189,13600.0
2013-04-23 14:25:00,77.32,77.34,77.24,77.24,10300.0,68.6277,68.6455,68.5567,68.5567,10300.0
2013-04-23 14:30:00,77.21,77.28,77.19,77.28,16100.0,68.5301,68.5922,68.5124,68.5922,16100.0
2013-04-23 14:35:00,77.27,77.31,77.27,77.31,3600.0,68.5834,68.6189,68.5834,68.6189,3600.0
2013-04-23 14:40:00,77.31,77.32,77.28,77.28,2800.0,68.6189,68.6277,68.5922,68.5922,2800.0
2013-04-23 14:45:00,77.27,77.34,77.27,77.34,2800.0,68.5834,68.6455,68.5834,68.6455,2800.0
2013-04-23 14:50:00,77.34,77.35,77.34,77.34,1100.0,68.6455,68.6544,68.6455,68.6455,1100.0
2013-04-23 14:55:00,77.34,77.39,77.34,77.38,8600.0,68.6455,68.6899,68.6455,68.681,8600.0
2013-04-23 15:00:00,77.38,77.44,77.36,77.4,34700.0,68.681,68.7343,68.6632,68.6988,34700.0
2013-04-23 15:05:00,77.39,77.42,77.36,77.39,5900.0,68.6899,68.7165,68.6632,68.6899,5900.0
2013-04-23 15:10:00,77.4,77.43,77.38,77.38,10400.0,68.6988,68.7254,68.681,68.681,10400.0
2013-04-23 15:15:00,77.38,77.41,77.36,77.38,6700.0,68.681,68.7076,68.6632,68.681,6700.0
2013-04-23 15:20:00,77.39,77.44,77.39,77.43,5000.0,68.6899,68.7343,68.6899,68.7254,5000.0
2013-04-23 15:25:00,77.44,77.49,77.44,77.49,2000.0,68.7343,68.7786,68.7343,68.7786,2000.0
2013-04-23 15:30:00,77.48,77.49,77.46,77.48,2500.0,68.7698,68.7786,68.752,68.7698,2500.0
2013-04-23 15:35:00,77.48,77.51,77.47,77.5,8800.0,68.7698,68.7964,68.7609,68.7875,8800.0
2013-04-23 15:40:00,77.5,77.5,77.44,77.45,3300.0,68.7875,68.7875,68.7343,68.7431,3300.0
2013-04-23 15:45:00,77.47,77.5,77.42,77.5,4700.0,68.7609,68.7875,68.7165,68.7875,4700.0
2013-04-23 15:50:00,77.51,77.52,77.49,77.49,9100.0,68.7964,68.8053,68.7786,68.7786,9100.0
2013-04-23 15:55:00,77.5,77.55,77.47,77.52,4200.0,68.7875,68.8319,68.7609,68.8053,4200.0
2013-04-24 09:30:00,77.51,77.67,77.46,77.67,24300.0,68.7964,68.9384,68.752,68.9384,24300.0
2013-04-24 09:35:00,77.69,77.73,77.64,77.64,1100.0,68.9561,68.9917,68.9118,68.9118,1100.0
2013-04-24 09:40:00,77.64,77.71,77.59,77.69,5000.0,68.9118,68.9739,68.8674,68.9561,5000.0
2013-04-24 09:45:00,77.72,77.78,77.72,77.74,2100.0,68.9828,69.036,68.9828,69.0005,2100.0
2013-04-24 09:50:00,77.71,77.71,77.63,77.7,8500.0,68.9739,68.9739,68.9029,68.965,8500.0
2013-04-24 09:55:00,77.67,77.67,77.59,77.63,6300.0,68.9384,68.9384,68.8674,68.9029,6300.0
2013-04-24 10:00:00,77.66,77.7,77.57,77.57,3500.0,68.9295,68.965,68.8496,68.8496,3500.0
2013-04-24 10:05:00,77.56,77.6,77.46,77.46,10500.0,68.8408,68.8763,68.752,68.752,10500.0
2013-04-24 10:10:00,77.44,77.48,77.38,77.38,12500.0,68.7343,68.7698,68.681,68.681,12500.0
2013-04-24 10:15:00,77.35,77.49,77.35,77.43,5900.0,68.6544,68.7786,68.6544,68.7254,5900.0
2013-04-24 10:20:00,77.43,77.46,77.37,77.44,5000.0,68.7254,68.752,68.6721,68.7343,5000.0
2013-04-24 10:25:00,77.47,77.5,77.44,77.49,7300.0,68.7609,68.7875,68.7343,68.7786,7300.0
2013-04-24 10:30:00,77.47,77.59,77.47,77.56,3700.0,68.7609,68.8674,68.7609,68.8408,3700.0
2013-04-24 10:35:00,77.56,77.57,77.48,77.51,4200.0,68.8408,68.8496,68.7698,68.7964,4200.0
2013-04-24 10:40:00,77.51,77.59,77.49,77.59,7100.0,68.7964,68.8674,68.7786,68.8674,7100.0
2013-04-24 10:45:00,77.57,77.64,77.56,77.64,4400.0,68.8496,68.9118,68.8408,68.9118,4400.0
2013-04-24 10:50:00,77.62,77.65,77.59,77.6,14900.0,68.894,68.9206,68.8674,68.8763,14900.0
2013-04-24 10:55:00,77.6,77.61,77.52,77.56,8800.0,68.8763,68.8851,68.8053,68.8408,8800.0
2013-04-24 11:00:00,77.56,77.61,77.52,77.52,14600.0,68.8408,68.8851,68.8053,68.8053,14600.0
2013-04-24 11:05:00,77.52,77.53,77.45,77.45,3400.0,68.8053,68.8141,68.7431,68.7431,3400.0
2013-04-24 11:10:00,77.42,77.45,77.42,77.44,1900.0,68.7165,68.7431,68.7165,68.7343,1900.0
2013-04-24 11:15:00,77.47,77.5,77.45,77.49,3100.0,68.7609,68.7875,68.7431,68.7786,3100.0
2013-04-24 11:20:00,77.51,77.54,77.5,77.52,1500.0,68.7964,68.823,68.7875,68.8053,1500.0
2013-04-24 11:25:00,77.51,77.55,77.49,77.55,4900.0,68.7964,68.8319,68.7786,68.8319,4900.0
2013-04-24 11:30:00,77.59,77.59,77.54,77.54,8000.0,68.8674,68.8674,68.823,68.823,8000.0
2013-04-24 11:35:00,77.55,77.55,77.5,77.52,2100.0,68.8319,68.8319,68.7875,68.8053,2100.0
2013-04-24 11:40:00,77.51,77.55,77.51,77.53,3200.0,68.7964,68.8319,68.7964,68.8141,3200.0
2013-04-24 11:45:00,77.55,77.61,77.55,77.6,4200.0,68.8319,68.8851,68.8319,68.8763,4200.0
2013-04-24 11:50:00,77.6,77.62,77.57,77.57,15500.0,68.8763,68.894,68.8496,68.8496,15500.0
2013-04-24 11:55:00,77.58,77.6,77.57,77.57,2800.0,68.8585,68.8763,68.8496,68.8496,2800.0
2013-04-24 12:00:00,77.56,77.58,77.56,77.57,1600.0,68.8408,68.8585,68.8408,68.8496,1600.0
2013-04-24 12:05:00,77.61,77.61,77.58,77.59,1600.0,68.8851,68.8851,68.8585,68.8674,1600.0
2013-04-24 12:10:00,77.59,77.59,77.55,77.55,1900.0,68.8674,68.8674,68.8319,68.8319,1900.0
2013-04-24 12:15:00,77.53,77.54,77.51,77.52,4300.0,68.8141,68.823,68.7964,68.8053,4300.0
2013-04-24 12:20:00,77.53,77.54,77.51,77.54,2300.0,68.8141,68.823,68.7964,68.823,2300.0
2013-04-24 12:25:00,77.57,77.57,77.51,77.52,10000.0,68.8496,68.8496,68.7964,68.8053,10000.0
2013-04-24 12:30:00,77.52,77.55,77.51,77.51,1100.0,68.8053,68.8319,68.7964,68.7964,1100.0
2013-04-24 12:35:00,77.47,77.47,77.45,77.47,2500.0,68.7609,68.7609,68.7431,68.7609,2500.0
2013-04-24 12:40:00,77.45,77.47,77.4,77.44,2500.0,68.7431,68.7609,68.6988,68.7343,2500.0
2013-04-24 12:45:00,77.45,77.49,77.43,77.47,9500.0,68.7431,68.7786,68.7254,68.7609,9500.0
2013-04-24 12:50:00,77.46,77.49,77.46,77.46,8900.0,68.752,68.7786,68.752,68.752,8900.0
2013-04-24 12:55:00,77.47,77.48,77.46,77.47,9300.0,68.7609,68.7698,68.752,68.7609,9300.0
2013-04-24 13:00:00,77.47,77.51,77.47,77.51,2600.0,68.7609,68.7964,68.7609,68.7964,2600.0
2013-04-24 13:05:00,77.52,77.54,77.52,77.53,3000.0,68.8053,68.823,68.8053,68.8141,3000.0
2013-04-24 13:10:00,77.53,77.55,77.53,77.55,6300.0,68.8141,68.8319,68.8141,68.8319,6300.0
2013-04-24 13:15:00,77.55,77.6,77.54,77.6,11900.0,68.8319,68.8763,68.823,68.8763,11900.0
2013-04-24 13:20:00,77.59,77.63,77.57,77.61,2200.0,68.8674,68.9029,68.8496,68.8851,2200.0
2013-04-24 13:25:00,77.61,77.61,77.58,77.59,1800.0,68.8851,68.8851,68.8585,68.8674,1800.0
2013-04-24 13:30:00,77.58,77.61,77.58,77.61,3800.0,68.8585,68.8851,68.8585,68.8851,3800.0
2013-04-24 13:35:00,77.62,77.62,77.59,77.62,2100.0,68.894,68.894,68.8674,68.894,2100.0
2013-04-24 13:40:00,77.62,77.62,77.56,77.56,12400.0,68.894,68.894,68.8408,68.8408,12400.0
2013-04-24 13:45:00,77.57,77.58,77.55,77.56,3500.0,68.8496,68.8585,68.8319,68.8408,3500.0
2013-04-24 13:50:00,77.57,77.58,77.57,77.58,2100.0,68.8496,68.8585,68.8496,68.8585,2100.0
2013-04-24 13:55:00,77.57,77.59,77.54,77.54,3100.0,68.8496,68.8674,68.823,68.823,3100.0
2013-04-24 14:00:00,77.54,77.64,77.54,77.64,1800.0,68.823,68.9118,68.823,68.9118,1800.0
2013-04-24 14:05:00,77.63,77.64,77.6,77.6,10300.0,68.9029,68.9118,68.8763,68.8763,10300.0
2013-04-24 14:10:00,77.62,77.64,77.62,77.63,1400.0,68.894,68.9118,68.894,68.9029,1400.0
2013-04-24 14:15:00,77.65,77.66,77.62,77.66,4900.0,68.9206,68.9295,68.894,68.9295,4900.0
2013-04-24 14:20:00,77.7,77.71,77.68,77.68,18200.0,68.965,68.9739,68.9473,68.9473,18200.0
2013-04-24 14:25:00,77.68,77.7,77.66,77.7,5100.0,68.9473,68.965,68.9295,68.965,5100.0
2013-04-24 14:30:00,77.68,77.69,77.66,77.69,5200.0,68.9473,68.9561,68.9295,68.9561,5200.0
2013-04-24 14:35:00,77.68,77.73,77.68,77.73,4700.0,68.9473,68.9917,68.9473,68.9917,4700.0
2013-04-24 14:40:00,77.72,77.73,77.69,77.72,6500.0,68.9828,68.9917,68.9561,68.9828,6500.0
2013-04-24 14:45:00,77.72,77.72,77.68,77.69,8000.0,68.9828,68.9828,68.9473,68.9561,8000.0
2013-04-24 14:50:00,77.69,77.7,77.66,77.67,3800.0,68.9561,68.965,68.9295,68.9384,3800.0
2013-04-24 14:55:00,77.67,77.75,77.66,77.74,3600.0,68.9384,69.0094,68.9295,69.0005,3600.0
2013-04-24 15:00:00,77.74,77.75,77.71,77.71,4000.0,69.0005,69.0094,68.9739,68.9739,4000.0
2013-04-24 15:05:00,77.7,77.75,77.68,77.72,12500.0,68.965,69.0094,68.9473,68.9828,12500.0
2013-04-24 15:10:00,77.71,77.71,77.64,77.65,3500.0,68.9739,68.9739,68.9118,68.9206,3500.0
2013-04-24 15:15:00,77.65,77.67,77.65,77.65,3000.0,68.9206,68.9384,68.9206,68.9206,3000.0
2013-04-24 15:20:00,77.64,77.64,77.61,77.63,5900.0,68.9118,68.9118,68.8851,68.9029,5900.0
2013-04-24 15:25:00,77.64,77.64,77.6,77.61,3400.0,68.9118,68.9118,68.8763,68.8851,3400.0
2013-04-24 15:30:00,77.6,77.63,77.56,77.57,8400.0,68.8763,68.9029,68.8408,68.8496,8400.0
2013-04-24 15:35:00,77.56,77.59,77.54,77.59,3600.0,68.8408,68.8674,68.823,68.8674,3600.0
2013-04-24 15:40:00,77.59,77.62,77.54,77.54,8200.0,68.8674,68.894,68.823,68.823,8200.0
2013-04-24 15:45:00,77.54,77.58,77.54,77.56,9600.0,68.823,68.8585,68.823,68.8408,9600.0
2013-04-24 15:50:00,77.56,77.59,77.56,77.58,5500.0,68.8408,68.8674,68.8408,68.8585,5500.0
2013-04-24 15:55:00,77.55,77.55,77.46,77.5,5200.0,68.8319,68.8319,68.752,68.7875,5200.0
2013-04-25 09:30:00,77.75,77.84,77.73,77.8,12000.0,69.0094,69.0893,68.9917,69.0538,12000.0
2013-04-25 09:35:00,77.81,77.83,77.8,77.81,800.0,69.0627,69.0804,69.0538,69.0627,800.0
2013-04-25 09:40:00,77.84,77.86,77.76,77.76,10700.0,69.0893,69.107,69.0183,69.0183,10700.0
2013-04-25 09:45:00,77.75,77.77,77.7,77.72,2100.0,69.0094,69.0272,68.965,68.9828,2100.0
2013-04-25 09:50:00,77.75,77.8,77.72,77.77,12900.0,69.0094,69.0538,68.9828,69.0272,12900.0
2013-04-25 09:55:00,77.8,77.87,77.78,77.78,3600.0,69.0538,69.1159,69.036,69.036,3600.0
2013-04-25 10:00:00,77.81,77.89,77.81,77.84,2500.0,69.0627,69.1337,69.0627,69.0893,2500.0
2013-04-25 10:05:00,77.87,77.9,77.84,77.88,6700.0,69.1159,69.1425,69.0893,69.1248,6700.0
2013-04-25 10:10:00,77.89,77.9,77.84,77.84,3700.0,69.1337,69.1425,69.0893,69.0893,3700.0
2013-04-25 10:15:00,77.89,77.89,77.86,77.89,2500.0,69.1337,69.1337,69.107,69.1337,2500.0
2013-04-25 10:20:00,77.91,77.98,77.9,77.98,17800.0,69.1514,69.2135,69.1425,69.2135,17800.0
2013-04-25 10:25:00,77.97,78.06,77.97,78.03,8200.0,69.2047,69.2846,69.2047,69.2579,8200.0
2013-04-25 10:30:00,78.04,78.05,78.01,78.02,4600.0,69.2668,69.2757,69.2402,69.2491,4600.0
2013-04-25 10:35:00,78.03,78.06,78.02,78.03,13300.0,69.2579,69.2846,69.2491,69.2579,13300.0
2013-04-25 10:40:00,78.04,78.12,78.03,78.1,35600.0,69.2668,69.3378,69.2579,69.3201,35600.0
2013-04-25 10:45:00,78.1,78.1,78.06,78.07,8400.0,69.3201,69.3201,69.2846,69.2934,8400.0
2013-04-25 10:50:00,78.07,78.11,78.06,78.07,4700.0,69.2934,69.3289,69.2846,69.2934,4700.0
2013-04-25 10:55:00,78.08,78.08,78.05,78.06,9300.0,69.3023,69.3023,69.2757,69.2846,9300.0
2013-04-25 11:00:00,78.07,78.1,78.06,78.08,6900.0,69.2934,69.3201,69.2846,69.3023,6900.0
2013-04-25 11:05:00,78.08,78.08,78.04,78.05,3500.0,69.3023,69.3023,69.2668,69.2757,3500.0
2013-04-25 11:10:00,78.06,78.06,78.0,78.0,3000.0,69.2846,69.2846,69.2313,69.2313,3000.0
2013-04-25 11:15:00,78.02,78.08,78.02,78.05,5300.0,69.2491,69.3023,69.2491,69.2757,5300.0
2013-04-25 11:20:00,78.05,78.07,78.04,78.05,3800.0,69.2757,69.2934,69.2668,69.2757,3800.0
2013-04-25 11:25:00,78.05,78.06,78.03,78.03,4000.0,69.2757,69.2846,69.2579,69.2579,4000.0
2013-04-25 11:30:00,78.04,78.1,78.04,78.1,8800.0,69.2668,69.3201,69.2668,69.3201,8800.0
2013-04-25 11:35:00,78.1,78.12,78.07,78.09,8400.0,69.3201,69.3378,69.2934,69.3112,8400.0
2013-04-25 11:40:00,78.09,78.09,78.05,78.06,18200.0,69.3112,69.3112,69.2757,69.2846,18200.0
2013-04-25 11:45:00,78.06,78.09,78.03,78.03,16600.0,69.2846,69.3112,69.2579,69.2579,16600.0
2013-04-25 11:50:00,78.03,78.05,78.02,78.02,5100.0,69.2579,69.2757,69.2491,69.2491,5100.0
2013-04-25 11:55:00,78.03,78.03,77.99,78.0,7600.0,69.2579,69.2579,69.2224,69.2313,7600.0
2013-04-25 12:00:00,78.01,78.05,78.0,78.03,9800.0,69.2402,69.2757,69.2313,69.2579,9800.0
2013-04-25 12:05:00,78.02,78.04,78.01,78.01,9100.0,69.2491,69.2668,69.2402,69.2402,9100.0
2013-04-25 12:10:00,78.01,78.06,78.01,78.06,7800.0,69.2402,69.2846,69.2402,69.2846,7800.0
2013-04-25 12:15:00,78.05,78.06,78.02,78.02,3600.0,69.2757,69.2846,69.2491,69.2491,3600.0
2013-04-25 12:20:00,78.02,78.03,78.01,78.01,5200.0,69.2491,69.2579,69.2402,69.2402,5200.0
2013-04-25 12:25:00,78.01,78.02,77.99,78.02,8300.0,69.2402,69.2491,69.2224,69.2491,8300.0
2013-04-25 12:30:00,78.03,78.06,78.03,78.05,41000.0,69.2579,69.2846,69.2579,69.2757,41000.0
2013-04-25 12:35:00,78.05,78.07,78.04,78.05,19900.0,69.2757,69.2934,69.2668,69.2757,19900.0
2013-04-25 12:40:00,78.06,78.09,78.05,78.09,38200.0,69.2846,69.3112,69.2757,69.3112,38200.0
2013-04-25 12:45:00,78.08,78.1,78.07,78.08,10300.0,69.3023,69.3201,69.2934,69.3023,10300.0
2013-04-25 12:50:00,78.07,78.1,78.07,78.09,11300.0,69.2934,69.3201,69.2934,69.3112,11300.0
2013-04-25 12:55:00,78.09,78.09,78.06,78.08,37800.0,69.3112,69.3112,69.2846,69.3023,37800.0
2013-04-25 13:00:00,78.08,78.09,78.07,78.08,5500.0,69.3023,69.3112,69.2934,69.3023,5500.0
2013-04-25 13:05:00,78.09,78.09,78.04,78.04,1400.0,69.3112,69.3112,69.2668,69.2668,1400.0
2013-04-25 13:10:00,78.07,78.08,78.06,78.08,900.0,69.2934,69.3023,69.2846,69.3023,900.0
2013-04-25 13:15:00,78.1,78.15,78.1,78.15,9800.0,69.3201,69.3644,69.3201,69.3644,9800.0
2013-04-25 13:20:00,78.14,78.16,78.12,78.16,3200.0,69.3556,69.3733,69.3378,69.3733,3200.0
2013-04-25 13:25:00,78.15,78.17,78.15,78.16,3800.0,69.3644,69.3822,69.3644,69.3733,3800.0
2013-04-25 13:30:00,78.18,78.18,78.16,78.17,3600.0,69.3911,69.3911,69.3733,69.3822,3600.0
2013-04-25 13:35:00,78.16,78.17,78.14,78.17,2100.0,69.3733,69.3822,69.3556,69.3822,2100.0
2013-04-25 13:40:00,78.15,78.16,78.15,78.15,600.0,69.3644,69.3733,69.3644,69.3644,600.0
2013-04-25 13:45:00,78.12,78.14,78.11,78.14,1400.0,69.3378,69.3556,69.3289,69.3556,1400.0
2013-04-25 13:50:00,78.14,78.16,78.14,78.14,1800.0,69.3556,69.3733,69.3556,69.3556,1800.0
2013-04-25 13:55:00,78.14,78.19,78.14,78.19,1700.0,69.3556,69.3999,69.3556,69.3999,1700.0
2013-04-25 14:00:00,78.19,78.19,78.18,78.19,1900.0,69.3999,69.3999,69.3911,69.3999,1900.0
2013-04-25 14:05:00,78.19,78.22,78.18,78.2,5100.0,69.3999,69.4266,69.3911,69.4088,5100.0
2013-04-25 14:10:00,78.2,78.2,78.18,78.18,5400.0,69.4088,69.4088,69.3911,69.3911,5400.0
2013-04-25 14:15:00,78.18,78.18,78.13,78.15,3400.0,69.3911,69.3911,69.3467,69.3644,3400.0
2013-04-25 14:20:00,78.14,78.16,78.13,78.16,5800.0,69.3556,69.3733,69.3467,69.3733,5800.0
2013-04-25 14:25:00,78.15,78.16,78.13,78.13,4000.0,69.3644,69.3733,69.3467,69.3467,4000.0
2013-04-25 14:30:00,78.1,78.1,78.08,78.09,2700.0,69.3201,69.3201,69.3023,69.3112,2700.0
2013-04-25 14:35:00,78.1,78.13,78.09,78.13,3600.0,69.3201,69.3467,69.3112,69.3467,3600.0
2013-04-25 14:40:00,78.13,78.16,78.1,78.12,11300.0,69.3467,69.3733,69.3201,69.3378,11300.0
2013-04-25 14:45:00,78.1,78.1,78.07,78.07,2200.0,69.3201,69.3201,69.2934,69.2934,2200.0
2013-04-25 14:50:00,78.05,78.06,78.0,78.0,6400.0,69.2757,69.2846,69.2313,69.2313,6400.0
2013-04-25 14:55:00,78.0,78.0,77.94,77.98,12500.0,69.2313,69.2313,69.178,69.2135,12500.0
2013-04-25 15:00:00,77.99,77.99,77.91,77.93,9700.0,69.2224,69.2224,69.1514,69.1692,9700.0
2013-04-25 15:05:00,77.93,77.93,77.82,77.87,9800.0,69.1692,69.1692,69.0715,69.1159,9800.0
2013-04-25 15:10:00,77.86,77.89,77.79,77.89,4400.0,69.107,69.1337,69.0449,69.1337,4400.0
2013-04-25 15:15:00,77.89,77.93,77.82,77.83,4000.0,69.1337,69.1692,69.0715,69.0804,4000.0
2013-04-25 15:20:00,77.86,77.86,77.79,77.81,5000.0,69.107,69.107,69.0449,69.0627,5000.0
2013-04-25 15:25:00,77.83,77.86,77.81,77.86,6100.0,69.0804,69.107,69.0627,69.107,6100.0
2013-04-25 15:30:00,77.85,77.91,77.85,77.88,1100.0,69.0982,69.1514,69.0982,69.1248,1100.0
2013-04-25 15:35:00,77.88,77.96,77.88,77.95,5100.0,69.1248,69.1958,69.1248,69.1869,5100.0
2013-04-25 15:40:00,77.96,77.97,77.94,77.94,4700.0,69.1958,69.2047,69.178,69.178,4700.0
2013-04-25 15:45:00,77.95,77.98,77.95,77.98,5000.0,69.1869,69.2135,69.1869,69.2135,5000.0
2013-04-25 15:50:00,77.98,77.98,77.85,77.85,11100.0,69.2135,69.2135,69.0982,69.0982,11100.0
2013-04-25 15:55:00,77.84,77.89,77.82,77.89,6500.0,69.0893,69.1337,69.0715,69.1337,6500.0
2013-04-26 09:30:00,77.88,77.92,77.81,77.81,9800.0,69.1248,69.1603,69.0627,69.0627,9800.0
2013-04-26 09:35:00,77.82,77.83,77.78,77.78,600.0,69.0715,69.0804,69.036,69.036,600.0
2013-04-26 09:40:00,77.72,77.79,77.72,77.75,1000.0,68.9828,69.0449,68.9828,69.0094,1000.0
2013-04-26 09:45:00,77.75,77.8,77.72,77.75,1500.0,69.0094,69.0538,68.9828,69.0094,1500.0
2013-04-26 09:50:00,77.79,77.88,77.79,77.83,5400.0,69.0449,69.1248,69.0449,69.0804,5400.0
2013-04-26 09:55:00,77.85,77.92,77.83,77.9,3400.0,69.0982,69.1603,69.0804,69.1425,3400.0
2013-04-26 10:00:00,77.93,77.93,77.86,77.86,14500.0,69.1692,69.1692,69.107,69.107,14500.0
2013-04-26 10:05:00,77.84,77.84,77.76,77.77,1500.0,69.0893,69.0893,69.0183,69.0272,1500.0
2013-04-26 10:10:00,77.8,77.81,77.62,77.7,7900.0,69.0538,69.0627,68.894,68.965,7900.0
2013-04-26 10:15:00,77.71,77.71,77.58,77.64,8900.0,68.9739,68.9739,68.8585,68.9118,8900.0
2013-04-26 10:20:00,77.64,77.64,77.56,77.62,2400.0,68.9118,68.9118,68.8408,68.894,2400.0
2013-04-26 10:25:00,77.68,77.69,77.64,77.69,1000.0,68.9473,68.9561,68.9118,68.9561,1000.0
2013-04-26 10:30:00,77.68,77.69,77.64,77.64,2900.0,68.9473,68.9561,68.9118,68.9118,2900.0
2013-04-26 10:35:00,77.63,77.69,77.62,77.67,3600.0,68.9029,68.9561,68.894,68.9384,3600.0
2013-04-26 10:40:00,77.7,77.71,77.62,77.66,3800.0,68.965,68.9739,68.894,68.9295,3800.0
2013-04-26 10:45:00,77.67,77.69,77.63,77.67,5700.0,68.9384,68.9561,68.9029,68.9384,5700.0
2013-04-26 10:50:00,77.66,77.68,77.56,77.57,22600.0,68.9295,68.9473,68.8408,68.8496,22600.0
2013-04-26 10:55:00,77.56,77.63,77.56,77.62,3100.0,68.8408,68.9029,68.8408,68.894,3100.0
2013-04-26 11:00:00,77.61,77.66,77.58,77.64,2600.0,68.8851,68.9295,68.8585,68.9118,2600.0
2013-04-26 11:05:00,77.65,77.65,77.6,77.61,3100.0,68.9206,68.9206,68.8763,68.8851,3100.0
2013-04-26 11:10:00,77.6,77.64,77.58,77.64,2900.0,68.8763,68.9118,68.8585,68.9118,2900.0
2013-04-26 11:15:00,77.63,77.66,77.62,77.62,2600.0,68.9029,68.9295,68.894,68.894,2600.0
2013-04-26 11:20:00,77.61,77.64,77.59,77.62,2700.0,68.8851,68.9118,68.8674,68.894,2700.0
2013-04-26 11:25:00,77.66,77.67,77.58,77.62,4200.0,68.9295,68.9384,68.8585,68.894,4200.0
2013-04-26 11:30:00,77.62,77.62,77.59,77.6,2900.0,68.894,68.894,68.8674,68.8763,2900.0
2013-04-26 11:35:00,77.65,77.65,77.55,77.55,1900.0,68.9206,68.9206,68.8319,68.8319,1900.0
2013-04-26 11:40:00,77.56,77.6,77.56,77.57,3600.0,68.8408,68.8763,68.8408,68.8496,3600.0
2013-04-26 11:45:00,77.57,77.57,77.5,77.51,1600.0,68.8496,68.8496,68.7875,68.7964,1600.0
2013-04-26 11:50:00,77.52,77.52,77.5,77.51,2200.0,68.8053,68.8053,68.7875,68.7964,2200.0
2013-04-26 11:55:00,77.5,77.51,77.48,77.49,1100.0,68.7875,68.7964,68.7698,68.7786,1100.0
2013-04-26 12:00:00,77.48,77.51,77.45,77.5,3500.0,68.7698,68.7964,68.7431,68.7875,3500.0
2013-04-26 12:05:00,77.53,77.53,77.48,77.53,2800.0,68.8141,68.8141,68.7698,68.8141,2800.0
2013-04-26 12:10:00,77.49,77.53,77.48,77.5,9000.0,68.7786,68.8141,68.7698,68.7875,9000.0
2013-04-26 12:15:00,77.48,77.53,77.48,77.52,4800.0,68.7698,68.8141,68.7698,68.8053,4800.0
2013-04-26 12:20:00,77.48,77.52,77.47,77.47,1800.0,68.7698,68.8053,68.7609,68.7609,1800.0
2013-04-26 12:25:00,77.48,77.5,77.47,77.47,700.0,68.7698,68.7875,68.7609,68.7609,700.0
2013-04-26 12:30:00,77.48,77.49,77.48,77.49,400.0,68.7698,68.7786,68.7698,68.7786,400.0
2013-04-26 12:35:00,77.51,77.52,77.48,77.49,2700.0,68.7964,68.8053,68.7698,68.7786,2700.0
2013-04-26 12:40:00,77.48,77.51,77.45,77.48,1900.0,68.7698,68.7964,68.7431,68.7698,1900.0
2013-04-26 12:45:00,77.46,77.5,77.46,77.49,600.0,68.752,68.7875,68.752,68.7786,600.0
2013-04-26 12:50:00,77.52,77.55,77.51,77.55,5100.0,68.8053,68.8319,68.7964,68.8319,5100.0
2013-04-26 12:55:00,77.55,77.56,77.53,77.56,2400.0,68.8319,68.8408,68.8141,68.8408,2400.0
2013-04-26 13:00:00,77.54,77.55,77.53,77.53,1000.0,68.823,68.8319,68.8141,68.8141,1000.0
2013-04-26 13:05:00,77.52,77.56,77.52,77.56,800.0,68.8053,68.8408,68.8053,68.8408,800.0
2013-04-26 13:10:00,77.57,77.58,77.55,77.55,1400.0,68.8496,68.8585,68.8319,68.8319,1400.0
2013-04-26 13:15:00,77.58,77.58,77.56,77.58,3400.0,68.8585,68.8585,68.8408,68.8585,3400.0
2013-04-26 13:20:00,77.58,77.64,77.58,77.62,10800.0,68.8585,68.9118,68.8585,68.894,10800.0
2013-04-26 13:25:00,77.62,77.68,77.62,77.67,5600.0,68.894,68.9473,68.894,68.9384,5600.0
2013-04-26 13:30:00,77.66,77.68,77.65,77.65,5200.0,68.9295,68.9473,68.9206,68.9206,5200.0
2013-04-26 13:35:00,77.65,77.65,77.63,77.64,2500.0,68.9206,68.9206,68.9029,68.9118,2500.0
2013-04-26 13:40:00,77.63,77.68,77.63,77.68,1000.0,68.9029,68.9473,68.9029,68.9473,1000.0
2013-04-26 13:45:00,77.68,77.72,77.66,77.7,2200.0,68.9473,68.9828,68.9295,68.965,2200.0
2013-04-26 13:50:00,77.68,77.68,77.67,77.67,5000.0,68.9473,68.9473,68.9384,68.9384,5000.0
2013-04-26 13:55:00,77.67,77.69,77.66,77.68,9000.0,68.9384,68.9561,68.9295,68.9473,9000.0
2013-04-26 14:00:00,77.68,77.69,77.64,77.69,7000.0,68.9473,68.9561,68.9118,68.9561,7000.0
2013-04-26 14:05:00,77.69,77.71,77.64,77.64,11600.0,68.9561,68.9739,68.9118,68.9118,11600.0
2013-04-26 14:10:00,77.66,77.69,77.63,77.63,6900.0,68.9295,68.9561,68.9029,68.9029,6900.0
2013-04-26 14:15:00,77.62,77.64,77.62,77.64,4800.0,68.894,68.9118,68.894,68.9118,4800.0
2013-04-26 14:20:00,77.63,77.63,77.6,77.63,5400.0,68.9029,68.9029,68.8763,68.9029,5400.0
2013-04-26 14:25:00,77.64,77.66,77.64,77.65,5300.0,68.9118,68.9295,68.9118,68.9206,5300.0
2013-04-26 14:30:00,77.65,77.66,77.64,77.65,4200.0,68.9206,68.9295,68.9118,68.9206,4200.0
2013-04-26 14:35:00,77.66,77.67,77.66,77.67,400.0,68.9295,68.9384,68.9295,68.9384,400.0
2013-04-26 14:40:00,77.68,77.68,77.67,77.67,1700.0,68.9473,68.9473,68.9384,68.9384,1700.0
2013-04-26 14:45:00,77.69,77.73,77.67,77.73,6300.0,68.9561,68.9917,68.9384,68.9917,6300.0
2013-04-26 14:50:00,77.7,77.74,77.7,77.71,5700.0,68.965,69.0005,68.965,68.9739,5700.0
2013-04-26 14:55:00,77.71,77.74,77.7,77.7,2700.0,68.9739,69.0005,68.965,68.965,2700.0
2013-04-26 15:00:00,77.7,77.78,77.7,77.78,3300.0,68.965,69.036,68.965,69.036,3300.0
2013-04-26 15:05:00,77.77,77.82,77.77,77.82,2900.0,69.0272,69.0715,69.0272,69.0715,2900.0
2013-04-26 15:10:00,77.82,77.82,77.79,77.8,4600.0,69.0715,69.0715,69.0449,69.0538,4600.0
2013-04-26 15:15:00,77.8,77.81,77.78,77.8,1900.0,69.0538,69.0627,69.036,69.0538,1900.0
2013-04-26 15:20:00,77.8,77.82,77.78,77.82,4100.0,69.0538,69.0715,69.036,69.0715,4100.0
2013-04-26 15:25:00,77.81,77.85,77.8,77.84,7600.0,69.0627,69.0982,69.0538,69.0893,7600.0
2013-04-26 15:30:00,77.82,77.84,77.82,77.84,10900.0,69.0715,69.0893,69.0715,69.0893,10900.0
2013-04-26 15:35:00,77.83,77.83,77.8,77.8,4000.0,69.0804,69.0804,69.0538,69.0538,4000.0
2013-04-26 15:40:00,77.81,77.82,77.78,77.78,5900.0,69.0627,69.0715,69.036,69.036,5900.0
2013-04-26 15:45:00,77.74,77.77,77.74,77.77,2600.0,69.0005,69.0272,69.0005,69.0272,2600.0
2013-04-26 15:50:00,77.76,77.76,77.71,77.71,10300.0,69.0183,69.0183,68.9739,68.9739,10300.0
2013-04-26 15:55:00,77.71,77.73,77.66,77.67,5700.0,68.9739,68.9917,68.9295,68.9384,5700.0
2013-04-29 09:30:00,77.95,78.02,77.91,77.94,7500.0,69.1869,69.2491,69.1514,69.178,7500.0
2013-04-29 09:35:00,77.88,77.89,77.84,77.89,8400.0,69.1248,69.1337,69.0893,69.1337,8400.0
2013-04-29 09:40:00,77.84,77.89,77.84,77.89,500.0,69.0893,69.1337,69.0893,69.1337,500.0
2013-04-29 09:45:00,77.92,77.92,77.92,77.92,100.0,69.1603,69.1603,69.1603,69.1603,100.0
2013-04-29 09:50:00,77.96,78.01,77.94,78.0,2600.0,69.1958,69.2402,69.178,69.2313,2600.0
2013-04-29 09:55:00,78.0,78.0,77.97,77.98,3400.0,69.2313,69.2313,69.2047,69.2135,3400.0
2013-04-29 10:00:00,77.98,78.07,77.95,78.07,4800.0,69.2135,69.2934,69.1869,69.2934,4800.0
2013-04-29 10:05:00,78.13,78.15,78.12,78.15,1800.0,69.3467,69.3644,69.3378,69.3644,1800.0
2013-04-29 10:10:00,78.13,78.13,78.09,78.11,2200.0,69.3467,69.3467,69.3112,69.3289,2200.0
2013-04-29 10:15:00,78.12,78.15,78.11,78.15,4500.0,69.3378,69.3644,69.3289,69.3644,4500.0
2013-04-29 10:20:00,78.17,78.25,78.17,78.25,5200.0,69.3822,69.4532,69.3822,69.4532,5200.0
2013-04-29 10:25:00,78.25,78.26,78.24,78.25,3000.0,69.4532,69.4621,69.4443,69.4532,3000.0
2013-04-29 10:30:00,78.22,78.25,78.18,78.21,14700.0,69.4266,69.4532,69.3911,69.4177,14700.0
2013-04-29 10:35:00,78.21,78.26,78.21,78.22,2400.0,69.4177,69.4621,69.4177,69.4266,2400.0
2013-04-29 10:40:00,78.23,78.25,78.22,78.24,2900.0,69.4354,69.4532,69.4266,69.4443,2900.0
2013-04-29 10:45:00,78.22,78.27,78.22,78.26,2300.0,69.4266,69.4709,69.4266,69.4621,2300.0
2013-04-29 10:50:00,78.25,78.27,78.25,78.26,2400.0,69.4532,69.4709,69.4532,69.4621,2400.0
2013-04-29 10:55:00,78.23,78.26,78.23,78.24,2000.0,69.4354,69.4621,69.4354,69.4443,2000.0
2013-04-29 11:00:00,78.21,78.21,78.2,78.2,300.0,69.4177,69.4177,69.4088,69.4088,300.0
2013-04-29 11:05:00,78.18,78.2,78.17,78.19,1600.0,69.3911,69.4088,69.3822,69.3999,1600.0
2013-04-29 11:10:00,78.19,78.2,78.18,78.19,800.0,69.3999,69.4088,69.3911,69.3999,800.0
2013-04-29 11:15:00,78.19,78.21,78.18,78.2,1900.0,69.3999,69.4177,69.3911,69.4088,1900.0
2013-04-29 11:20:00,78.19,78.24,78.19,78.22,14200.0,69.3999,69.4443,69.3999,69.4266,14200.0
2013-04-29 11:25:00,78.23,78.23,78.21,78.22,5100.0,69.4354,69.4354,69.4177,69.4266,5100.0
2013-04-29 11:30:00,78.21,78.23,78.19,78.23,3900.0,69.4177,69.4354,69.3999,69.4354,3900.0
2013-04-29 11:35:00,78.24,78.24,78.18,78.18,3500.0,69.4443,69.4443,69.3911,69.3911,3500.0
2013-04-29 11:40:00,78.2,78.2,78.18,78.2,4800.0,69.4088,69.4088,69.3911,69.4088,4800.0
2013-04-29 11:45:00,78.21,78.24,78.2,78.21,2800.0,69.4177,69.4443,69.4088,69.4177,2800.0
2013-04-29 11:50:00,78.2,78.21,78.19,78.2,1000.0,69.4088,69.4177,69.3999,69.4088,1000.0
2013-04-29 11:55:00,78.21,78.25,78.21,78.25,2900.0,69.4177,69.4532,69.4177,69.4532,2900.0
2013-04-29 12:00:00,78.25,78.34,78.23,78.33,12200.0,69.4532,69.5331,69.4354,69.5242,12200.0
2013-04-29 12:05:00,78.36,78.36,78.31,78.32,1900.0,69.5508,69.5508,69.5064,69.5153,1900.0
2013-04-29 12:10:00,78.33,78.37,78.32,78.37,7600.0,69.5242,69.5597,69.5153,69.5597,7600.0
2013-04-29 12:15:00,78.37,78.37,78.34,78.34,4800.0,69.5597,69.5597,69.5331,69.5331,4800.0
2013-04-29 12:20:00,78.35,78.38,78.35,78.38,7500.0,69.542,69.5686,69.542,69.5686,7500.0
2013-04-29 12:25:00,78.38,78.39,78.37,78.38,5500.0,69.5686,69.5775,69.5597,69.5686,5500.0
2013-04-29 12:30:00,78.37,78.4,78.36,78.39,1300.0,69.5597,69.5863,69.5508,69.5775,1300.0
2013-04-29 12:35:00,78.4,78.44,78.4,78.42,4700.0,69.5863,69.6218,69.5863,69.6041,4700.0
2013-04-29 12:40:00,78.43,78.45,78.42,78.42,1600.0,69.613,69.6307,69.6041,69.6041,1600.0
2013-04-29 12:45:00,78.42,78.42,78.42,78.42,900.0,69.6041,69.6041,69.6041,69.6041,900.0
2013-04-29 12:50:00,78.41,78.43,78.4,78.4,1200.0,69.5952,69.613,69.5863,69.5863,1200.0
2013-04-29 12:55:00,78.4,78.4,78.35,78.35,4000.0,69.5863,69.5863,69.542,69.542,4000.0
2013-04-29 13:00:00,78.34,78.35,78.33,78.35,800.0,69.5331,69.542,69.5242,69.542,800.0
2013-04-29 13:05:00,78.37,78.39,78.35,78.36,2400.0,69.5597,69.5775,69.542,69.5508,2400.0
2013-04-29 13:10:00,78.37,78.39,78.35,78.37,3200.0,69.5597,69.5775,69.542,69.5597,3200.0
2013-04-29 13:15:00,78.37,78.37,78.35,78.37,2700.0,69.5597,69.5597,69.542,69.5597,2700.0
2013-04-29 13:20:00,78.37,78.38,78.35,78.37,15400.0,69.5597,69.5686,69.542,69.5597,15400.0
2013-04-29 13:25:00,78.37,78.37,78.34,78.36,6800.0,69.5597,69.5597,69.5331,69.5508,6800.0
2013-04-29 13:30:00,78.36,78.37,78.35,78.37,5600.0,69.5508,69.5597,69.542,69.5597,5600.0
2013-04-29 13:35:00,78.38,78.39,78.38,78.38,3100.0,69.5686,69.5775,69.5686,69.5686,3100.0
2013-04-29 13:40:00,78.38,78.41,78.38,78.41,3500.0,69.5686,69.5952,69.5686,69.5952,3500.0
2013-04-29 13:45:00,78.41,78.45,78.41,78.44,2500.0,69.5952,69.6307,69.5952,69.6218,2500.0
2013-04-29 13:50:00,78.41,78.43,78.4,78.42,4700.0,69.5952,69.613,69.5863,69.6041,4700.0
2013-04-29 13:55:00,78.44,78.45,78.43,78.43,3200.0,69.6218,69.6307,69.613,69.613,3200.0
2013-04-29 14:00:00,78.42,78.46,78.42,78.43,3500.0,69.6041,69.6396,69.6041,69.613,3500.0
2013-04-29 14:05:00,78.44,78.47,78.44,78.46,5700.0,69.6218,69.6485,69.6218,69.6396,5700.0
2013-04-29 14:10:00,78.45,78.47,78.43,78.43,9500.0,69.6307,69.6485,69.613,69.613,9500.0
2013-04-29 14:15:00,78.43,78.45,78.4,78.4,9700.0,69.613,69.6307,69.5863,69.5863,9700.0
2013-04-29 14:20:00,78.4,78.42,78.4,78.42,3100.0,69.5863,69.6041,69.5863,69.6041,3100.0
2013-04-29 14:25:00,78.42,78.44,78.41,78.44,6100.0,69.6041,69.6218,69.5952,69.6218,6100.0
2013-04-29 14:30:00,78.44,78.44,78.41,78.41,900.0,69.6218,69.6218,69.5952,69.5952,900.0
2013-04-29 14:35:00,78.41,78.42,78.39,78.42,3600.0,69.5952,69.6041,69.5775,69.6041,3600.0
2013-04-29 14:40:00,78.41,78.45,78.4,78.45,11500.0,69.5952,69.6307,69.5863,69.6307,11500.0
2013-04-29 14:45:00,78.43,78.44,78.41,78.42,11400.0,69.613,69.6218,69.5952,69.6041,11400.0
2013-04-29 14:50:00,78.43,78.44,78.41,78.43,5800.0,69.613,69.6218,69.5952,69.613,5800.0
2013-04-29 14:55:00,78.42,78.43,78.41,78.41,6800.0,69.6041,69.613,69.5952,69.5952,6800.0
2013-04-29 15:00:00,78.41,78.43,78.36,78.36,9400.0,69.5952,69.613,69.5508,69.5508,9400.0
2013-04-29 15:05:00,78.37,78.37,78.28,78.3,12900.0,69.5597,69.5597,69.4798,69.4976,12900.0
2013-04-29 15:10:00,78.29,78.29,78.27,78.28,2000.0,69.4887,69.4887,69.4709,69.4798,2000.0
2013-04-29 15:15:00,78.29,78.33,78.29,78.32,5200.0,69.4887,69.5242,69.4887,69.5153,5200.0
2013-04-29 15:20:00,78.32,78.34,78.31,78.31,6100.0,69.5153,69.5331,69.5064,69.5064,6100.0
2013-04-29 15:25:00,78.29,78.34,78.26,78.33,6200.0,69.4887,69.5331,69.4621,69.5242,6200.0
2013-04-29 15:30:00,78.32,78.36,78.31,78.36,3400.0,69.5153,69.5508,69.5064,69.5508,3400.0
2013-04-29 15:35:00,78.37,78.38,78.36,78.38,2200.0,69.5597,69.5686,69.5508,69.5686,2200.0
2013-04-29 15:40:00,78.38,78.39,78.36,78.39,4600.0,69.5686,69.5775,69.5508,69.5775,4600.0
2013-04-29 15:45:00,78.38,78.39,78.29,78.3,11400.0,69.5686,69.5775,69.4887,69.4976,11400.0
2013-04-29 15:50:00,78.3,78.3,78.24,78.26,11700.0,69.4976,69.4976,69.4443,69.4621,11700.0
2013-04-29 15:55:00,78.25,78.3,78.25,78.28,5400.0,69.4532,69.4976,69.4532,69.4798,5400.0
2013-04-30 09:30:00,78.38,78.43,78.31,78.4,19100.0,69.5686,69.613,69.5064,69.5863,19100.0
2013-04-30 09:35:00,78.41,78.46,78.41,78.43,6200.0,69.5952,69.6396,69.5952,69.613,6200.0
2013-04-30 09:40:00,78.43,78.44,78.27,78.29,8300.0,69.613,69.6218,69.4709,69.4887,8300.0
2013-04-30 09:45:00,78.29,78.34,78.23,78.34,4700.0,69.4887,69.5331,69.4354,69.5331,4700.0
2013-04-30 09:50:00,78.32,78.35,78.18,78.19,15400.0,69.5153,69.542,69.3911,69.3999,15400.0
2013-04-30 09:55:00,78.2,78.23,78.12,78.14,12000.0,69.4088,69.4354,69.3378,69.3556,12000.0
2013-04-30 10:00:00,78.17,78.28,78.08,78.14,19700.0,69.3822,69.4798,69.3023,69.3556,19700.0
2013-04-30 10:05:00,78.15,78.2,78.09,78.19,6000.0,69.3644,69.4088,69.3112,69.3999,6000.0
2013-04-30 10:10:00,78.18,78.21,78.17,78.19,18500.0,69.3911,69.4177,69.3822,69.3999,18500.0
2013-04-30 10:15:00,78.2,78.24,78.16,78.16,2800.0,69.4088,69.4443,69.3733,69.3733,2800.0
2013-04-30 10:20:00,78.21,78.21,78.19,78.21,1900.0,69.4177,69.4177,69.3999,69.4177,1900.0
2013-04-30 10:25:00,78.18,78.18,78.13,78.14,1100.0,69.3911,69.3911,69.3467,69.3556,1100.0
2013-04-30 10:30:00,78.1,78.22,78.1,78.22,3300.0,69.3201,69.4266,69.3201,69.4266,3300.0
2013-04-30 10:35:00,78.23,78.28,78.23,78.28,2600.0,69.4354,69.4798,69.4354,69.4798,2600.0
2013-04-30 10:40:00,78.28,78.37,78.28,78.35,4700.0,69.4798,69.5597,69.4798,69.542,4700.0
2013-04-30 10:45:00,78.36,78.44,78.36,78.42,2600.0,69.5508,69.6218,69.5508,69.6041,2600.0
2013-04-30 10:50:00,78.4,78.45,78.4,78.4,7700.0,69.5863,69.6307,69.5863,69.5863,7700.0
2013-04-30 10:55:00,78.41,78.45,78.4,78.41,8100.0,69.5952,69.6307,69.5863,69.5952,8100.0
2013-04-30 11:00:00,78.41,78.44,78.4,78.4,3200.0,69.5952,69.6218,69.5863,69.5863,3200.0
2013-04-30 11:05:00,78.4,78.45,78.4,78.45,3400.0,69.5863,69.6307,69.5863,69.6307,3400.0
2013-04-30 11:10:00,78.46,78.49,78.43,78.45,7400.0,69.6396,69.6662,69.613,69.6307,7400.0
2013-04-30 11:15:00,78.43,78.44,78.4,78.44,8900.0,69.613,69.6218,69.5863,69.6218,8900.0
2013-04-30 11:20:00,78.42,78.46,78.41,78.44,5000.0,69.6041,69.6396,69.5952,69.6218,5000.0
2013-04-30 11:25:00,78.44,78.49,78.44,78.46,9000.0,69.6218,69.6662,69.6218,69.6396,9000.0
2013-04-30 11:30:00,78.45,78.55,78.45,78.51,8200.0,69.6307,69.7195,69.6307,69.684,8200.0
2013-04-30 11:35:00,78.51,78.52,78.5,78.51,7800.0,69.684,69.6928,69.6751,69.684,7800.0
2013-04-30 11:40:00,78.52,78.56,78.51,78.53,3300.0,69.6928,69.7283,69.684,69.7017,3300.0
2013-04-30 11:45:00,78.53,78.53,78.51,78.52,5000.0,69.7017,69.7017,69.684,69.6928,5000.0
2013-04-30 11:50:00,78.54,78.61,78.54,78.6,4700.0,69.7106,69.7727,69.7106,69.7638,4700.0
2013-04-30 11:55:00,78.59,78.6,78.55,78.55,3100.0,69.755,69.7638,69.7195,69.7195,3100.0
2013-04-30 12:00:00,78.56,78.56,78.53,78.54,6000.0,69.7283,69.7283,69.7017,69.7106,6000.0
2013-04-30 12:05:00,78.53,78.57,78.52,78.55,2400.0,69.7017,69.7372,69.6928,69.7195,2400.0
2013-04-30 12:10:00,78.56,78.56,78.54,78.56,2100.0,69.7283,69.7283,69.7106,69.7283,2100.0
2013-04-30 12:15:00,78.53,78.53,78.48,78.51,1900.0,69.7017,69.7017,69.6573,69.684,1900.0
2013-04-30 12:20:00,78.52,78.53,78.51,78.52,4900.0,69.6928,69.7017,69.684,69.6928,4900.0
2013-04-30 12:25:00,78.53,78.53,78.49,78.5,10700.0,69.7017,69.7017,69.6662,69.6751,10700.0
2013-04-30 12:30:00,78.5,78.55,78.5,78.55,4300.0,69.6751,69.7195,69.6751,69.7195,4300.0
2013-04-30 12:35:00,78.55,78.55,78.52,78.52,3100.0,69.7195,69.7195,69.6928,69.6928,3100.0
2013-04-30 12:40:00,78.55,78.59,78.54,78.57,4900.0,69.7195,69.755,69.7106,69.7372,4900.0
2013-04-30 12:45:00,78.59,78.64,78.58,78.64,2600.0,69.755,69.7994,69.7461,69.7994,2600.0
2013-04-30 12:50:00,78.63,78.66,78.63,78.64,2900.0,69.7905,69.8171,69.7905,69.7994,2900.0
2013-04-30 12:55:00,78.65,78.68,78.65,78.66,5100.0,69.8082,69.8349,69.8082,69.8171,5100.0
2013-04-30 13:00:00,78.68,78.69,78.66,78.66,2900.0,69.8349,69.8437,69.8171,69.8171,2900.0
2013-04-30 13:05:00,78.65,78.7,78.65,78.7,4000.0,69.8082,69.8526,69.8082,69.8526,4000.0
2013-04-30 13:10:00,78.69,78.69,78.65,78.68,7300.0,69.8437,69.8437,69.8082,69.8349,7300.0
2013-04-30 13:15:00,78.66,78.69,78.66,78.69,2000.0,69.8171,69.8437,69.8171,69.8437,2000.0
2013-04-30 13:20:00,78.7,78.7,78.66,78.69,3200.0,69.8526,69.8526,69.8171,69.8437,3200.0
2013-04-30 13:25:00,78.7,78.7,78.65,78.65,5300.0,69.8526,69.8526,69.8082,69.8082,5300.0
2013-04-30 13:30:00,78.64,78.65,78.63,78.65,2100.0,69.7994,69.8082,69.7905,69.8082,2100.0
2013-04-30 13:35:00,78.65,78.65,78.64,78.64,12700.0,69.8082,69.8082,69.7994,69.7994,12700.0
2013-04-30 13:40:00,78.64,78.65,78.62,78.65,3000.0,69.7994,69.8082,69.7816,69.8082,3000.0
2013-04-30 13:45:00,78.65,78.69,78.65,78.68,4500.0,69.8082,69.8437,69.8082,69.8349,4500.0
2013-04-30 13:50:00,78.67,78.69,78.66,78.67,3300.0,69.826,69.8437,69.8171,69.826,3300.0
2013-04-30 13:55:00,78.68,78.68,78.65,78.68,30100.0,69.8349,69.8349,69.8082,69.8349,30100.0
2013-04-30 14:00:00,78.67,78.67,78.56,78.56,4400.0,69.826,69.826,69.7283,69.7283,4400.0
2013-04-30 14:05:00,78.57,78.59,78.52,78.52,14300.0,69.7372,69.755,69.6928,69.6928,14300.0
2013-04-30 14:10:00,78.54,78.56,78.53,78.56,4400.0,69.7106,69.7283,69.7017,69.7283,4400.0
2013-04-30 14:15:00,78.57,78.57,78.54,78.56,15100.0,69.7372,69.7372,69.7106,69.7283,15100.0
2013-04-30 14:20:00,78.55,78.59,78.55,78.58,19500.0,69.7195,69.755,69.7195,69.7461,19500.0
2013-04-30 14:25:00,78.58,78.61,78.58,78.6,6800.0,69.7461,69.7727,69.7461,69.7638,6800.0
2013-04-30 14:30:00,78.59,78.61,78.54,78.54,12900.0,69.755,69.7727,69.7106,69.7106,12900.0
2013-04-30 14:35:00,78.53,78.62,78.52,78.6,5000.0,69.7017,69.7816,69.6928,69.7638,5000.0
2013-04-30 14:40:00,78.61,78.64,78.6,78.64,4700.0,69.7727,69.7994,69.7638,69.7994,4700.0
2013-04-30 14:45:00,78.63,78.64,78.61,78.64,1100.0,69.7905,69.7994,69.7727,69.7994,1100.0
2013-04-30 14:50:00,78.61,78.61,78.59,78.6,1300.0,69.7727,69.7727,69.755,69.7638,1300.0
2013-04-30 14:55:00,78.61,78.65,78.61,78.65,4000.0,69.7727,69.8082,69.7727,69.8082,4000.0
2013-04-30 15:00:00,78.64,78.64,78.56,78.56,2200.0,69.7994,69.7994,69.7283,69.7283,2200.0
2013-04-30 15:05:00,78.55,78.59,78.55,78.57,3000.0,69.7195,69.755,69.7195,69.7372,3000.0
2013-04-30 15:10:00,78.57,78.59,78.55,78.57,4000.0,69.7372,69.755,69.7195,69.7372,4000.0
2013-04-30 15:15:00,78.57,78.59,78.57,78.58,2200.0,69.7372,69.755,69.7372,69.7461,2200.0
2013-04-30 15:20:00,78.56,78.6,78.56,78.58,5500.0,69.7283,69.7638,69.7283,69.7461,5500.0
2013-04-30 15:25:00,78.59,78.61,78.58,78.6,3000.0,69.755,69.7727,69.7461,69.7638,3000.0
2013-04-30 15:30:00,78.6,78.61,78.59,78.61,5000.0,69.7638,69.7727,69.755,69.7727,5000.0
2013-04-30 15:35:00,78.61,78.68,78.61,78.67,6900.0,69.7727,69.8349,69.7727,69.826,6900.0
2013-04-30 15:40:00,78.66,78.67,78.64,78.67,6500.0,69.8171,69.826,69.7994,69.826,6500.0
2013-04-30 15:45:00,78.67,78.71,78.67,78.71,3700.0,69.826,69.8615,69.826,69.8615,3700.0
2013-04-30 15:50:00,78.72,78.73,78.7,78.7,4100.0,69.8704,69.8792,69.8526,69.8526,4100.0
2013-04-30 15:55:00,78.7,78.75,78.66,78.75,4000.0,69.8526,69.897,69.8171,69.897,4000.0
2013-05-01 09:30:00,78.68,78.68,78.52,78.62,20300.0,69.8349,69.8349,69.6928,69.7816,20300.0
2013-05-01 09:35:00,78.62,78.62,78.57,78.62,2000.0,69.7816,69.7816,69.7372,69.7816,2000.0
2013-05-01 09:40:00,78.6,78.6,78.6,78.6,300.0,69.7638,69.7638,69.7638,69.7638,300.0
2013-05-01 09:45:00,78.69,78.72,78.6,78.62,7400.0,69.8437,69.8704,69.7638,69.7816,7400.0
2013-05-01 09:50:00,78.62,78.62,78.54,78.6,2800.0,69.7816,69.7816,69.7106,69.7638,2800.0
2013-05-01 09:55:00,78.58,78.58,78.54,78.54,500.0,69.7461,69.7461,69.7106,69.7106,500.0
2013-05-01 10:00:00,78.58,78.65,78.57,78.61,1100.0,69.7461,69.8082,69.7372,69.7727,1100.0
2013-05-01 10:05:00,78.59,78.59,78.49,78.5,700.0,69.755,69.755,69.6662,69.6751,700.0
2013-05-01 10:10:00,78.49,78.52,78.39,78.39,5100.0,69.6662,69.6928,69.5775,69.5775,5100.0
2013-05-01 10:15:00,78.37,78.42,78.37,78.39,3600.0,69.5597,69.6041,69.5597,69.5775,3600.0
2013-05-01 10:20:00,78.37,78.42,78.37,78.41,3600.0,69.5597,69.6041,69.5597,69.5952,3600.0
2013-05-01 10:25:00,78.44,78.45,78.41,78.44,1300.0,69.6218,69.6307,69.5952,69.6218,1300.0
2013-05-01 10:30:00,78.39,78.44,78.39,78.43,3500.0,69.5775,69.6218,69.5775,69.613,3500.0
2013-05-01 10:35:00,78.43,78.46,78.36,78.46,7900.0,69.613,69.6396,69.5508,69.6396,7900.0
2013-05-01 10:40:00,78.45,78.5,78.44,78.5,6200.0,69.6307,69.6751,69.6218,69.6751,6200.0
2013-05-01 10:45:00,78.5,78.51,78.48,78.49,2100.0,69.6751,69.684,69.6573,69.6662,2100.0
2013-05-01 10:50:00,78.5,78.58,78.49,78.58,3400.0,69.6751,69.7461,69.6662,69.7461,3400.0
2013-05-01 10:55:00,78.59,78.59,78.55,78.57,2200.0,69.755,69.755,69.7195,69.7372,2200.0
2013-05-01 11:00:00,78.57,78.57,78.53,78.53,2100.0,69.7372,69.7372,69.7017,69.7017,2100.0
2013-05-01 11:05:00,78.53,78.56,78.52,78.55,4900.0,69.7017,69.7283,69.6928,69.7195,4900.0
2013-05-01 11:10:00,78.55,78.55,78.52,78.55,1900.0,69.7195,69.7195,69.6928,69.7195,1900.0
2013-05-01 11:15:00,78.57,78.58,78.55,78.55,1800.0,69.7372,69.7461,69.7195,69.7195,1800.0
2013-05-01 11:20:00,78.55,78.58,78.52,78.58,3900.0,69.7195,69.7461,69.6928,69.7461,3900.0
2013-05-01 11:25:00,78.57,78.57,78.55,78.55,2800.0,69.7372,69.7372,69.7195,69.7195,2800.0
2013-05-01 11:30:00,78.55,78.6,78.55,78.6,1400.0,69.7195,69.7638,69.7195,69.7638,1400.0
2013-05-01 11:35:00,78.59,78.59,78.49,78.49,4800.0,69.755,69.755,69.6662,69.6662,4800.0
2013-05-01 11:40:00,78.49,78.5,78.47,78.48,3000.0,69.6662,69.6751,69.6485,69.6573,3000.0
2013-05-01 11:45:00,78.48,78.48,78.4,78.46,4300.0,69.6573,69.6573,69.5863,69.6396,4300.0
2013-05-01 11:50:00,78.46,78.5,78.45,78.49,3900.0,69.6396,69.6751,69.6307,69.6662,3900.0
2013-05-01 11:55:00,78.47,78.52,78.47,78.52,1800.0,69.6485,69.6928,69.6485,69.6928,1800.0
2013-05-01 12:00:00,78.52,78.53,78.47,78.49,4400.0,69.6928,69.7017,69.6485,69.6662,4400.0
2013-05-01 12:05:00,78.49,78.51,78.49,78.5,3900.0,69.6662,69.684,69.6662,69.6751,3900.0
2013-05-01 12:10:00,78.47,78.47,78.45,78.47,1100.0,69.6485,69.6485,69.6307,69.6485,1100.0
2013-05-01 12:15:00,78.48,78.51,78.48,78.49,6700.0,69.6573,69.684,69.6573,69.6662,6700.0
2013-05-01 12:20:00,78.51,78.53,78.5,78.5,2200.0,69.684,69.7017,69.6751,69.6751,2200.0
2013-05-01 12:25:00,78.51,78.51,78.48,78.51,2200.0,69.684,69.684,69.6573,69.684,2200.0
2013-05-01 12:30:00,78.49,78.49,78.45,78.45,3100.0,69.6662,69.6662,69.6307,69.6307,3100.0
2013-05-01 12:35:00,78.45,78.48,78.44,78.47,3600.0,69.6307,69.6573,69.6218,69.6485,3600.0
2013-05-01 12:40:00,78.45,78.47,78.45,78.47,3000.0,69.6307,69.6485,69.6307,69.6485,3000.0
2013-05-01 12:45:00,78.48,78.49,78.48,78.48,2000.0,69.6573,69.6662,69.6573,69.6573,2000.0
2013-05-01 12:50:00,78.48,78.48,78.44,78.45,3200.0,69.6573,69.6573,69.6218,69.6307,3200.0
2013-05-01 12:55:00,78.43,78.43,78.36,78.37,4300.0,69.613,69.613,69.5508,69.5597,4300.0
2013-05-01 13:00:00,78.38,78.38,78.34,78.34,5400.0,69.5686,69.5686,69.5331,69.5331,5400.0
2013-05-01 13:05:00,78.32,78.32,78.25,78.25,3400.0,69.5153,69.5153,69.4532,69.4532,3400.0
2013-05-01 13:10:00,78.29,78.32,78.28,78.29,3600.0,69.4887,69.5153,69.4798,69.4887,3600.0
2013-05-01 13:15:00,78.28,78.3,78.26,78.3,6900.0,69.4798,69.4976,69.4621,69.4976,6900.0
2013-05-01 13:20:00,78.3,78.33,78.26,78.33,4000.0,69.4976,69.5242,69.4621,69.5242,4000.0
2013-05-01 13:25:00,78.36,78.37,78.34,78.37,1800.0,69.5508,69.5597,69.5331,69.5597,1800.0
2013-05-01 13:30:00,78.37,78.37,78.34,78.37,2000.0,69.5597,69.5597,69.5331,69.5597,2000.0
2013-05-01 13:35:00,78.33,78.34,78.29,78.29,3400.0,69.5242,69.5331,69.4887,69.4887,3400.0
2013-05-01 13:40:00,78.28,78.28,78.19,78.23,18100.0,69.4798,69.4798,69.3999,69.4354,18100.0
2013-05-01 13:45:00,78.19,78.26,78.19,78.24,4100.0,69.3999,69.4621,69.3999,69.4443,4100.0
2013-05-01 13:50:00,78.21,78.28,78.21,78.28,4200.0,69.4177,69.4798,69.4177,69.4798,4200.0
2013-05-01 13:55:00,78.27,78.28,78.24,78.28,3000.0,69.4709,69.4798,69.4443,69.4798,3000.0
2013-05-01 14:00:00,78.29,78.41,78.28,78.34,10200.0,69.4887,69.5952,69.4798,69.5331,10200.0
2013-05-01 14:05:00,78.34,78.41,78.32,78.4,8000.0,69.5331,69.5952,69.5153,69.5863,8000.0
2013-05-01 14:10:00,78.39,78.39,78.29,78.38,7000.0,69.5775,69.5775,69.4887,69.5686,7000.0
2013-05-01 14:15:00,78.38,78.38,78.33,78.34,11500.0,69.5686,69.5686,69.5242,69.5331,11500.0
2013-05-01 14:20:00,78.38,78.48,78.38,78.46,9900.0,69.5686,69.6573,69.5686,69.6396,9900.0
2013-05-01 14:25:00,78.46,78.5,78.4,78.41,5700.0,69.6396,69.6751,69.5863,69.5952,5700.0
2013-05-01 14:30:00,78.45,78.45,78.38,78.4,1900.0,69.6307,69.6307,69.5686,69.5863,1900.0
2013-05-01 14:35:00,78.37,78.37,78.34,78.36,8800.0,69.5597,69.5597,69.5331,69.5508,8800.0
2013-05-01 14:40:00,78.36,78.4,78.36,78.4,1400.0,69.5508,69.5863,69.5508,69.5863,1400.0
2013-05-01 14:45:00,78.39,78.39,78.33,78.35,1300.0,69.5775,69.5775,69.5242,69.542,1300.0
2013-05-01 14:50:00,78.39,78.47,78.38,78.45,12400.0,69.5775,69.6485,69.5686,69.6307,12400.0
2013-05-01 14:55:00,78.47,78.48,78.42,78.43,15200.0,69.6485,69.6573,69.6041,69.613,15200.0
2013-05-01 15:00:00,78.42,78.45,78.35,78.41,5900.0,69.6041,69.6307,69.542,69.5952,5900.0
2013-05-01 15:05:00,78.4,78.4,78.33,78.33,4600.0,69.5863,69.5863,69.5242,69.5242,4600.0
2013-05-01 15:10:00,78.29,78.3,78.26,78.26,7400.0,69.4887,69.4976,69.4621,69.4621,7400.0
2013-05-01 15:15:00,78.24,78.26,78.19,78.26,7000.0,69.4443,69.4621,69.3999,69.4621,7000.0
2013-05-01 15:20:00,78.25,78.25,78.15,78.15,6800.0,69.4532,69.4532,69.3644,69.3644,6800.0
2013-05-01 15:25:00,78.16,78.19,78.13,78.15,3900.0,69.3733,69.3999,69.3467,69.3644,3900.0
2013-05-01 15:30:00,78.14,78.23,78.14,78.21,6900.0,69.3556,69.4354,69.3556,69.4177,6900.0
2013-05-01 15:35:00,78.21,78.21,78.13,78.13,11100.0,69.4177,69.4177,69.3467,69.3467,11100.0
2013-05-01 15:40:00,78.13,78.13,78.09,78.09,9800.0,69.3467,69.3467,69.3112,69.3112,9800.0
2013-05-01 15:45:00,78.09,78.16,78.09,78.14,6200.0,69.3112,69.3733,69.3112,69.3556,6200.0
2013-05-01 15:50:00,78.12,78.13,78.07,78.1,9000.0,69.3378,69.3467,69.2934,69.3201,9000.0
2013-05-01 15:55:00,78.11,78.17,78.11,78.17,7700.0,69.3289,69.3822,69.3289,69.3822,7700.0
2013-05-02 09:30:00,78.4,78.51,78.37,78.51,9400.0,69.5863,69.684,69.5597,69.684,9400.0
2013-05-02 09:35:00,78.51,78.61,78.5,78.57,7500.0,69.684,69.7727,69.6751,69.7372,7500.0
2013-05-02 09:40:00,78.6,78.6,78.51,78.51,2100.0,69.7638,69.7638,69.684,69.684,2100.0
2013-05-02 09:45:00,78.52,78.61,78.52,78.57,3000.0,69.6928,69.7727,69.6928,69.7372,3000.0
2013-05-02 09:50:00,78.58,78.61,78.53,78.53,1700.0,69.7461,69.7727,69.7017,69.7017,1700.0
2013-05-02 09:55:00,78.55,78.56,78.53,78.56,1200.0,69.7195,69.7283,69.7017,69.7283,1200.0
2013-05-02 10:00:00,78.55,78.63,78.55,78.56,1300.0,69.7195,69.7905,69.7195,69.7283,1300.0
2013-05-02 10:05:00,78.56,78.63,78.56,78.63,2200.0,69.7283,69.7905,69.7283,69.7905,2200.0
2013-05-02 10:10:00,78.64,78.73,78.64,78.73,1000.0,69.7994,69.8792,69.7994,69.8792,1000.0
2013-05-02 10:15:00,78.74,78.75,78.73,78.74,7000.0,69.8881,69.897,69.8792,69.8881,7000.0
2013-05-02 10:20:00,78.73,78.8,78.73,78.78,7800.0,69.8792,69.9414,69.8792,69.9236,7800.0
2013-05-02 10:25:00,78.75,78.8,78.73,78.8,3100.0,69.897,69.9414,69.8792,69.9414,3100.0
2013-05-02 10:30:00,78.75,78.83,78.75,78.81,2200.0,69.897,69.968,69.897,69.9502,2200.0
2013-05-02 10:35:00,78.81,78.81,78.75,78.75,2200.0,69.9502,69.9502,69.897,69.897,2200.0
2013-05-02 10:40:00,78.75,78.77,78.73,78.76,6100.0,69.897,69.9147,69.8792,69.9059,6100.0
2013-05-02 10:45:00,78.76,78.79,78.72,78.73,7300.0,69.9059,69.9325,69.8704,69.8792,7300.0
2013-05-02 10:50:00,78.74,78.77,78.74,78.75,3000.0,69.8881,69.9147,69.8881,69.897,3000.0
2013-05-02 10:55:00,78.76,78.77,78.75,78.76,1100.0,69.9059,69.9147,69.897,69.9059,1100.0
2013-05-02 11:00:00,78.77,78.79,78.73,78.75,6500.0,69.9147,69.9325,69.8792,69.897,6500.0
2013-05-02 11:05:00,78.77,78.79,78.75,78.77,2400.0,69.9147,69.9325,69.897,69.9147,2400.0
2013-05-02 11:10:00,78.78,78.94,78.78,78.93,10000.0,69.9236,70.0656,69.9236,70.0567,10000.0
2013-05-02 11:15:00,78.93,78.97,78.93,78.95,3600.0,70.0567,70.0923,70.0567,70.0745,3600.0
2013-05-02 11:20:00,78.96,79.0,78.96,78.98,1200.0,70.0834,70.1189,70.0834,70.1011,1200.0
2013-05-02 11:25:00,78.98,79.0,78.97,79.0,1900.0,70.1011,70.1189,70.0923,70.1189,1900.0
2013-05-02 11:30:00,78.99,79.0,78.99,78.99,1900.0,70.11,70.1189,70.11,70.11,1900.0
2013-05-02 11:35:00,78.97,78.97,78.96,78.96,1300.0,70.0923,70.0923,70.0834,70.0834,1300.0
2013-05-02 11:40:00,78.96,78.98,78.96,78.97,1300.0,70.0834,70.1011,70.0834,70.0923,1300.0
2013-05-02 11:45:00,79.01,79.03,78.98,79.03,1500.0,70.1278,70.1455,70.1011,70.1455,1500.0
2013-05-02 11:50:00,79.01,79.06,79.0,79.03,7000.0,70.1278,70.1721,70.1189,70.1455,7000.0
2013-05-02 11:55:00,79.02,79.03,79.0,79.0,2700.0,70.1366,70.1455,70.1189,70.1189,2700.0
2013-05-02 12:00:00,79.01,79.06,79.01,79.02,3200.0,70.1278,70.1721,70.1278,70.1366,3200.0
2013-05-02 12:05:00,79.0,79.02,78.99,79.0,2400.0,70.1189,70.1366,70.11,70.1189,2400.0
2013-05-02 12:10:00,78.99,79.0,78.97,78.97,3100.0,70.11,70.1189,70.0923,70.0923,3100.0
2013-05-02 12:15:00,78.98,79.0,78.98,78.98,2900.0,70.1011,70.1189,70.1011,70.1011,2900.0
2013-05-02 12:20:00,78.97,78.99,78.96,78.98,3700.0,70.0923,70.11,70.0834,70.1011,3700.0
2013-05-02 12:25:00,78.97,78.97,78.9,78.93,4400.0,70.0923,70.0923,70.0301,70.0567,4400.0
2013-05-02 12:30:00,78.92,78.95,78.91,78.92,2800.0,70.0479,70.0745,70.039,70.0479,2800.0
2013-05-02 12:35:00,78.93,78.95,78.93,78.93,600.0,70.0567,70.0745,70.0567,70.0567,600.0
2013-05-02 12:40:00,78.94,78.97,78.93,78.94,2100.0,70.0656,70.0923,70.0567,70.0656,2100.0
2013-05-02 12:45:00,78.94,78.97,78.94,78.96,2700.0,70.0656,70.0923,70.0656,70.0834,2700.0
2013-05-02 12:50:00,78.98,79.0,78.98,78.98,1800.0,70.1011,70.1189,70.1011,70.1011,1800.0
2013-05-02 12:55:00,78.99,79.0,78.97,78.98,5900.0,70.11,70.1189,70.0923,70.1011,5900.0
2013-05-02 13:00:00,78.99,79.0,78.98,78.99,800.0,70.11,70.1189,70.1011,70.11,800.0
2013-05-02 13:05:00,78.99,79.03,78.99,79.02,1300.0,70.11,70.1455,70.11,70.1366,1300.0
2013-05-02 13:10:00,79.02,79.03,78.99,79.0,2700.0,70.1366,70.1455,70.11,70.1189,2700.0
2013-05-02 13:15:00,79.03,79.04,79.02,79.04,1600.0,70.1455,70.1544,70.1366,70.1544,1600.0
2013-05-02 13:20:00,79.04,79.04,79.01,79.02,6400.0,70.1544,70.1544,70.1278,70.1366,6400.0
2013-05-02 13:25:00,79.05,79.08,79.03,79.06,2400.0,70.1633,70.1899,70.1455,70.1721,2400.0
2013-05-02 13:30:00,79.06,79.08,79.05,79.07,2300.0,70.1721,70.1899,70.1633,70.181,2300.0
2013-05-02 13:35:00,79.09,79.09,79.02,79.02,15800.0,70.1988,70.1988,70.1366,70.1366,15800.0
2013-05-02 13:40:00,79.02,79.04,79.02,79.04,2100.0,70.1366,70.1544,70.1366,70.1544,2100.0
2013-05-02 13:45:00,79.03,79.06,79.03,79.04,5600.0,70.1455,70.1721,70.1455,70.1544,5600.0
2013-05-02 13:50:00,79.04,79.05,79.03,79.05,3900.0,70.1544,70.1633,70.1455,70.1633,3900.0
2013-05-02 13:55:00,79.04,79.06,79.03,79.06,8400.0,70.1544,70.1721,70.1455,70.1721,8400.0
2013-05-02 14:00:00,79.06,79.09,79.05,79.06,6300.0,70.1721,70.1988,70.1633,70.1721,6300.0
2013-05-02 14:05:00,79.06,79.06,79.01,79.02,5800.0,70.1721,70.1721,70.1278,70.1366,5800.0
2013-05-02 14:10:00,79.01,79.02,79.0,79.0,3900.0,70.1278,70.1366,70.1189,70.1189,3900.0
2013-05-02 14:15:00,79.0,79.04,78.99,79.04,6900.0,70.1189,70.1544,70.11,70.1544,6900.0
2013-05-02 14:20:00,79.04,79.04,79.0,79.0,2200.0,70.1544,70.1544,70.1189,70.1189,2200.0
2013-05-02 14:25:00,78.99,79.02,78.99,79.02,6700.0,70.11,70.1366,70.11,70.1366,6700.0
2013-05-02 14:30:00,79.02,79.03,79.0,79.03,5100.0,70.1366,70.1455,70.1189,70.1455,5100.0
2013-05-02 14:35:00,79.03,79.08,79.03,79.08,12400.0,70.1455,70.1899,70.1455,70.1899,12400.0
2013-05-02 14:40:00,79.08,79.08,79.04,79.04,17000.0,70.1899,70.1899,70.1544,70.1544,17000.0
2013-05-02 14:45:00,79.05,79.07,79.05,79.06,4800.0,70.1633,70.181,70.1633,70.1721,4800.0
2013-05-02 14:50:00,79.07,79.08,79.03,79.03,2800.0,70.181,70.1899,70.1455,70.1455,2800.0
2013-05-02 14:55:00,79.03,79.05,79.03,79.05,5900.0,70.1455,70.1633,70.1455,70.1633,5900.0
2013-05-02 15:00:00,79.04,79.05,79.04,79.04,2700.0,70.1544,70.1633,70.1544,70.1544,2700.0
2013-05-02 15:05:00,79.04,79.04,78.99,79.0,11600.0,70.1544,70.1544,70.11,70.1189,11600.0
2013-05-02 15:10:00,78.99,79.03,78.99,79.03,4500.0,70.11,70.1455,70.11,70.1455,4500.0
2013-05-02 15:15:00,79.04,79.06,79.03,79.03,5500.0,70.1544,70.1721,70.1455,70.1455,5500.0
2013-05-02 15:20:00,79.04,79.08,79.03,79.05,4500.0,70.1544,70.1899,70.1455,70.1633,4500.0
2013-05-02 15:25:00,79.05,79.05,79.03,79.05,7400.0,70.1633,70.1633,70.1455,70.1633,7400.0
2013-05-02 15:30:00,79.06,79.07,79.05,79.05,16600.0,70.1721,70.181,70.1633,70.1633,16600.0
2013-05-02 15:35:00,79.05,79.05,79.02,79.04,22100.0,70.1633,70.1633,70.1366,70.1544,22100.0
2013-05-02 15:40:00,79.04,79.05,79.02,79.02,18500.0,70.1544,70.1633,70.1366,70.1366,18500.0
2013-05-02 15:45:00,79.03,79.03,79.0,79.0,6700.0,70.1455,70.1455,70.1189,70.1189,6700.0
2013-05-02 15:50:00,79.0,79.0,78.98,78.98,1700.0,70.1189,70.1189,70.1011,70.1011,1700.0
2013-05-02 15:55:00,78.98,79.02,78.96,79.01,9600.0,70.1011,70.1366,70.0834,70.1278,9600.0
2013-05-03 09:30:00,79.73,79.86,79.55,79.86,13100.0,70.7668,70.8822,70.607,70.8822,13100.0
2013-05-03 09:35:00,79.87,79.93,79.85,79.93,27600.0,70.8911,70.9443,70.8733,70.9443,27600.0
2013-05-03 09:40:00,79.95,79.98,79.94,79.94,1400.0,70.9621,70.9887,70.9532,70.9532,1400.0
2013-05-03 09:45:00,79.97,79.97,79.94,79.97,4700.0,70.9798,70.9798,70.9532,70.9798,4700.0
2013-05-03 09:50:00,79.97,79.99,79.97,79.98,3000.0,70.9798,70.9976,70.9798,70.9887,3000.0
2013-05-03 09:55:00,79.98,79.99,79.96,79.98,3900.0,70.9887,70.9976,70.971,70.9887,3900.0
2013-05-03 10:00:00,79.99,80.0,79.88,79.88,2500.0,70.9976,71.0065,70.9,70.9,2500.0
2013-05-03 10:05:00,79.9,79.95,79.89,79.94,4500.0,70.9177,70.9621,70.9088,70.9532,4500.0
2013-05-03 10:10:00,79.98,79.98,79.94,79.95,1500.0,70.9887,70.9887,70.9532,70.9621,1500.0
2013-05-03 10:15:00,79.97,80.0,79.95,79.95,8400.0,70.9798,71.0065,70.9621,70.9621,8400.0
2013-05-03 10:20:00,79.96,80.04,79.96,80.04,3500.0,70.971,71.042,70.971,71.042,3500.0
2013-05-03 10:25:00,80.04,80.12,80.03,80.12,7200.0,71.042,71.113,71.0331,71.113,7200.0
2013-05-03 10:30:00,80.12,80.13,80.1,80.11,6800.0,71.113,71.1218,71.0952,71.1041,6800.0
2013-05-03 10:35:00,80.11,80.12,80.05,80.07,5500.0,71.1041,71.113,71.0508,71.0686,5500.0
2013-05-03 10:40:00,80.09,80.11,80.07,80.08,9000.0,71.0863,71.1041,71.0686,71.0775,9000.0
2013-05-03 10:45:00,80.1,80.1,80.06,80.08,2600.0,71.0952,71.0952,71.0597,71.0775,2600.0
2013-05-03 10:50:00,80.09,80.1,80.07,80.08,3900.0,71.0863,71.0952,71.0686,71.0775,3900.0
2013-05-03 10:55:00,80.08,80.09,80.07,80.08,2700.0,71.0775,71.0863,71.0686,71.0775,2700.0
2013-05-03 11:00:00,80.08,80.1,80.07,80.08,2800.0,71.0775,71.0952,71.0686,71.0775,2800.0
2013-05-03 11:05:00,80.09,80.11,80.09,80.11,4200.0,71.0863,71.1041,71.0863,71.1041,4200.0
2013-05-03 11:10:00,80.1,80.12,80.1,80.11,1800.0,71.0952,71.113,71.0952,71.1041,1800.0
2013-05-03 11:15:00,80.1,80.1,80.07,80.07,1400.0,71.0952,71.0952,71.0686,71.0686,1400.0
2013-05-03 11:20:00,80.06,80.08,80.05,80.05,2200.0,71.0597,71.0775,71.0508,71.0508,2200.0
2013-05-03 11:25:00,80.05,80.05,80.02,80.02,2700.0,71.0508,71.0508,71.0242,71.0242,2700.0
2013-05-03 11:30:00,80.03,80.07,80.03,80.03,5300.0,71.0331,71.0686,71.0331,71.0331,5300.0
2013-05-03 11:35:00,80.03,80.04,80.01,80.02,1500.0,71.0331,71.042,71.0153,71.0242,1500.0
2013-05-03 11:40:00,80.03,80.04,80.03,80.03,500.0,71.0331,71.042,71.0331,71.0331,500.0
2013-05-03 11:45:00,80.02,80.06,80.02,80.04,2300.0,71.0242,71.0597,71.0242,71.042,2300.0
2013-05-03 11:50:00,80.05,80.08,80.05,80.06,3600.0,71.0508,71.0775,71.0508,71.0597,3600.0
2013-05-03 11:55:00,80.05,80.06,80.02,80.02,2400.0,71.0508,71.0597,71.0242,71.0242,2400.0
2013-05-03 12:00:00,80.03,80.04,80.01,80.04,8300.0,71.0331,71.042,71.0153,71.042,8300.0
2013-05-03 12:05:00,80.04,80.04,80.0,80.02,32100.0,71.042,71.042,71.0065,71.0242,32100.0
2013-05-03 12:10:00,80.02,80.03,80.02,80.03,1300.0,71.0242,71.0331,71.0242,71.0331,1300.0
2013-05-03 12:15:00,80.04,80.05,80.03,80.05,3500.0,71.042,71.0508,71.0331,71.0508,3500.0
2013-05-03 12:20:00,80.06,80.06,80.05,80.05,1800.0,71.0597,71.0597,71.0508,71.0508,1800.0
2013-05-03 12:25:00,80.05,80.08,80.05,80.07,13800.0,71.0508,71.0775,71.0508,71.0686,13800.0
2013-05-03 12:30:00,80.06,80.06,80.03,80.03,4700.0,71.0597,71.0597,71.0331,71.0331,4700.0
2013-05-03 12:35:00,80.03,80.04,80.03,80.04,700.0,71.0331,71.042,71.0331,71.042,700.0
2013-05-03 12:40:00,80.04,80.06,80.04,80.05,700.0,71.042,71.0597,71.042,71.0508,700.0
2013-05-03 12:45:00,80.04,80.06,80.04,80.06,3700.0,71.042,71.0597,71.042,71.0597,3700.0
2013-05-03 12:50:00,80.05,80.07,80.05,80.06,5600.0,71.0508,71.0686,71.0508,71.0597,5600.0
2013-05-03 12:55:00,80.06,80.09,80.05,80.09,8100.0,71.0597,71.0863,71.0508,71.0863,8100.0
2013-05-03 13:00:00,80.09,80.11,80.09,80.09,1400.0,71.0863,71.1041,71.0863,71.0863,1400.0
2013-05-03 13:05:00,80.09,80.12,80.09,80.11,2400.0,71.0863,71.113,71.0863,71.1041,2400.0
2013-05-03 13:10:00,80.09,80.11,80.08,80.11,1000.0,71.0863,71.1041,71.0775,71.1041,1000.0
2013-05-03 13:15:00,80.1,80.11,80.06,80.06,4700.0,71.0952,71.1041,71.0597,71.0597,4700.0
2013-05-03 13:20:00,80.07,80.08,80.05,80.07,3200.0,71.0686,71.0775,71.0508,71.0686,3200.0
2013-05-03 13:25:00,80.07,80.07,80.0,80.01,17200.0,71.0686,71.0686,71.0065,71.0153,17200.0
2013-05-03 13:30:00,80.02,80.04,80.01,80.02,5500.0,71.0242,71.042,71.0153,71.0242,5500.0
2013-05-03 13:35:00,80.03,80.05,80.01,80.03,2700.0,71.0331,71.0508,71.0153,71.0331,2700.0
2013-05-03 13:40:00,80.03,80.04,80.02,80.02,3700.0,71.0331,71.042,71.0242,71.0242,3700.0
2013-05-03 13:45:00,80.01,80.05,80.01,80.02,2600.0,71.0153,71.0508,71.0153,71.0242,2600.0
2013-05-03 13:50:00,80.02,80.03,80.0,80.0,1600.0,71.0242,71.0331,71.0065,71.0065,1600.0
2013-05-03 13:55:00,80.01,80.01,79.98,79.99,2300.0,71.0153,71.0153,70.9887,70.9976,2300.0
2013-05-03 14:00:00,79.99,80.02,79.99,80.0,2500.0,70.9976,71.0242,70.9976,71.0065,2500.0
2013-05-03 14:05:00,79.99,80.01,79.98,80.0,19700.0,70.9976,71.0153,70.9887,71.0065,19700.0
2013-05-03 14:10:00,80.01,80.02,80.01,80.02,3500.0,71.0153,71.0242,71.0153,71.0242,3500.0
2013-05-03 14:15:00,80.03,80.03,80.02,80.03,9000.0,71.0331,71.0331,71.0242,71.0331,9000.0
2013-05-03 14:20:00,80.03,80.03,80.02,80.03,6800.0,71.0331,71.0331,71.0242,71.0331,6800.0
2013-05-03 14:25:00,80.02,80.03,80.01,80.03,15600.0,71.0242,71.0331,71.0153,71.0331,15600.0
2013-05-03 14:30:00,80.03,80.03,80.02,80.02,7400.0,71.0331,71.0331,71.0242,71.0242,7400.0
2013-05-03 14:35:00,80.01,80.01,79.96,79.96,4700.0,71.0153,71.0153,70.971,70.971,4700.0
2013-05-03 14:40:00,79.96,79.96,79.92,79.92,2800.0,70.971,70.971,70.9355,70.9355,2800.0
2013-05-03 14:45:00,79.91,79.96,79.9,79.94,7400.0,70.9266,70.971,70.9177,70.9532,7400.0
2013-05-03 14:50:00,79.96,79.98,79.94,79.94,2400.0,70.971,70.9887,70.9532,70.9532,2400.0
2013-05-03 14:55:00,79.95,79.96,79.93,79.94,3500.0,70.9621,70.971,70.9443,70.9532,3500.0
2013-05-03 15:00:00,79.93,79.93,79.9,79.9,1200.0,70.9443,70.9443,70.9177,70.9177,1200.0
2013-05-03 15:05:00,79.9,79.91,79.88,79.88,1400.0,70.9177,70.9266,70.9,70.9,1400.0
2013-05-03 15:10:00,79.87,79.91,79.87,79.9,1000.0,70.8911,70.9266,70.8911,70.9177,1000.0
2013-05-03 15:15:00,79.89,79.9,79.86,79.89,10500.0,70.9088,70.9177,70.8822,70.9088,10500.0
2013-05-03 15:20:00,79.88,79.89,79.86,79.86,6400.0,70.9,70.9088,70.8822,70.8822,6400.0
2013-05-03 15:25:00,79.88,79.94,79.88,79.94,6900.0,70.9,70.9532,70.9,70.9532,6900.0
2013-05-03 15:30:00,79.93,79.97,79.93,79.96,3700.0,70.9443,70.9798,70.9443,70.971,3700.0
2013-05-03 15:35:00,79.96,79.99,79.96,79.98,4600.0,70.971,70.9976,70.971,70.9887,4600.0
2013-05-03 15:40:00,79.97,80.0,79.96,79.99,11300.0,70.9798,71.0065,70.971,70.9976,11300.0
2013-05-03 15:45:00,79.99,80.01,79.97,79.97,2300.0,70.9976,71.0153,70.9798,70.9798,2300.0
2013-05-03 15:50:00,79.99,80.0,79.93,79.94,8800.0,70.9976,71.0065,70.9443,70.9532,8800.0
2013-05-03 15:55:00,79.94,79.94,79.9,79.92,4400.0,70.9532,70.9532,70.9177,70.9355,4400.0
2013-05-06 09:30:00,79.9,80.05,79.9,80.05,10000.0,70.9177,71.0508,70.9177,71.0508,10000.0
2013-05-06 09:35:00,80.09,80.12,80.09,80.11,2000.0,71.0863,71.113,71.0863,71.1041,2000.0
2013-05-06 09:40:00,80.12,80.14,80.04,80.05,13600.0,71.113,71.1307,71.042,71.0508,13600.0
2013-05-06 09:45:00,80.05,80.05,80.01,80.01,23600.0,71.0508,71.0508,71.0153,71.0153,23600.0
2013-05-06 09:50:00,80.02,80.02,79.96,79.96,2100.0,71.0242,71.0242,70.971,70.971,2100.0
2013-05-06 09:55:00,79.96,79.99,79.96,79.99,1300.0,70.971,70.9976,70.971,70.9976,1300.0
2013-05-06 10:00:00,80.0,80.04,79.98,79.98,3500.0,71.0065,71.042,70.9887,70.9887,3500.0
2013-05-06 10:05:00,79.98,80.06,79.98,80.03,1300.0,70.9887,71.0597,70.9887,71.0331,1300.0
2013-05-06 10:10:00,80.08,80.08,80.05,80.07,1800.0,71.0775,71.0775,71.0508,71.0686,1800.0
2013-05-06 10:15:00,80.07,80.12,80.07,80.09,6100.0,71.0686,71.113,71.0686,71.0863,6100.0
2013-05-06 10:20:00,80.09,80.12,80.08,80.11,2600.0,71.0863,71.113,71.0775,71.1041,2600.0
2013-05-06 10:25:00,80.1,80.14,80.09,80.12,9800.0,71.0952,71.1307,71.0863,71.113,9800.0
2013-05-06 10:30:00,80.11,80.13,80.11,80.13,700.0,71.1041,71.1218,71.1041,71.1218,700.0
2013-05-06 10:35:00,80.14,80.15,80.12,80.13,3300.0,71.1307,71.1396,71.113,71.1218,3300.0
2013-05-06 10:40:00,80.13,80.13,80.08,80.09,1200.0,71.1218,71.1218,71.0775,71.0863,1200.0
2013-05-06 10:45:00,80.11,80.11,80.07,80.08,4500.0,71.1041,71.1041,71.0686,71.0775,4500.0
2013-05-06 10:50:00,80.06,80.06,80.02,80.03,2900.0,71.0597,71.0597,71.0242,71.0331,2900.0
2013-05-06 10:55:00,80.03,80.04,79.97,79.98,4700.0,71.0331,71.042,70.9798,70.9887,4700.0
2013-05-06 11:00:00,79.97,80.01,79.95,79.99,43400.0,70.9798,71.0153,70.9621,70.9976,43400.0
2013-05-06 11:05:00,79.97,80.0,79.97,79.98,2000.0,70.9798,71.0065,70.9798,70.9887,2000.0
2013-05-06 11:10:00,80.0,80.05,79.99,80.04,3300.0,71.0065,71.0508,70.9976,71.042,3300.0
2013-05-06 11:15:00,80.04,80.06,80.04,80.04,64000.0,71.042,71.0597,71.042,71.042,64000.0
2013-05-06 11:20:00,80.05,80.06,80.04,80.06,2500.0,71.0508,71.0597,71.042,71.0597,2500.0
2013-05-06 11:25:00,80.07,80.07,80.06,80.06,2900.0,71.0686,71.0686,71.0597,71.0597,2900.0
2013-05-06 11:30:00,80.03,80.04,80.0,80.0,3400.0,71.0331,71.042,71.0065,71.0065,3400.0
2013-05-06 11:35:00,80.01,80.04,80.0,80.04,2400.0,71.0153,71.042,71.0065,71.042,2400.0
2013-05-06 11:40:00,80.04,80.09,80.03,80.09,4700.0,71.042,71.0863,71.0331,71.0863,4700.0
2013-05-06 11:45:00,80.08,80.12,80.08,80.12,2800.0,71.0775,71.113,71.0775,71.113,2800.0
2013-05-06 11:50:00,80.12,80.13,80.11,80.13,4500.0,71.113,71.1218,71.1041,71.1218,4500.0
2013-05-06 11:55:00,80.13,80.16,80.13,80.16,2000.0,71.1218,71.1485,71.1218,71.1485,2000.0
2013-05-06 12:00:00,80.15,80.15,80.14,80.14,700.0,71.1396,71.1396,71.1307,71.1307,700.0
2013-05-06 12:05:00,80.14,80.16,80.14,80.15,4000.0,71.1307,71.1485,71.1307,71.1396,4000.0
2013-05-06 12:10:00,80.17,80.17,80.14,80.15,3200.0,71.1573,71.1573,71.1307,71.1396,3200.0
2013-05-06 12:15:00,80.17,80.17,80.14,80.15,3900.0,71.1573,71.1573,71.1307,71.1396,3900.0
2013-05-06 12:20:00,80.14,80.14,80.1,80.11,4000.0,71.1307,71.1307,71.0952,71.1041,4000.0
2013-05-06 12:25:00,80.11,80.11,80.09,80.09,1800.0,71.1041,71.1041,71.0863,71.0863,1800.0
2013-05-06 12:30:00,80.08,80.1,80.08,80.1,600.0,71.0775,71.0952,71.0775,71.0952,600.0
2013-05-06 12:35:00,80.1,80.1,80.09,80.09,1000.0,71.0952,71.0952,71.0863,71.0863,1000.0
2013-05-06 12:40:00,80.1,80.1,80.09,80.1,2200.0,71.0952,71.0952,71.0863,71.0952,2200.0
2013-05-06 12:45:00,80.1,80.12,80.1,80.12,29100.0,71.0952,71.113,71.0952,71.113,29100.0
2013-05-06 12:50:00,80.12,80.15,80.12,80.14,1500.0,71.113,71.1396,71.113,71.1307,1500.0
2013-05-06 12:55:00,80.14,80.14,80.11,80.12,7900.0,71.1307,71.1307,71.1041,71.113,7900.0
2013-05-06 13:00:00,80.12,80.13,80.08,80.08,20700.0,71.113,71.1218,71.0775,71.0775,20700.0
2013-05-06 13:05:00,80.09,80.1,80.08,80.1,3900.0,71.0863,71.0952,71.0775,71.0952,3900.0
2013-05-06 13:10:00,80.1,80.11,80.09,80.1,3400.0,71.0952,71.1041,71.0863,71.0952,3400.0
2013-05-06 13:15:00,80.1,80.1,80.1,80.1,2500.0,71.0952,71.0952,71.0952,71.0952,2500.0
2013-05-06 13:20:00,80.1,80.12,80.1,80.12,1300.0,71.0952,71.113,71.0952,71.113,1300.0
2013-05-06 13:25:00,80.11,80.13,80.1,80.12,3500.0,71.1041,71.1218,71.0952,71.113,3500.0
2013-05-06 13:30:00,80.12,80.15,80.12,80.15,3000.0,71.113,71.1396,71.113,71.1396,3000.0
2013-05-06 13:35:00,80.16,80.16,80.14,80.15,13500.0,71.1485,71.1485,71.1307,71.1396,13500.0
2013-05-06 13:40:00,80.14,80.15,80.12,80.14,5100.0,71.1307,71.1396,71.113,71.1307,5100.0
2013-05-06 13:45:00,80.13,80.14,80.12,80.14,2900.0,71.1218,71.1307,71.113,71.1307,2900.0
2013-05-06 13:50:00,80.13,80.18,80.13,80.17,3500.0,71.1218,71.1662,71.1218,71.1573,3500.0
2013-05-06 13:55:00,80.17,80.19,80.17,80.18,1200.0,71.1573,71.1751,71.1573,71.1662,1200.0
2013-05-06 14:00:00,80.18,80.19,80.16,80.17,3600.0,71.1662,71.1751,71.1485,71.1573,3600.0
2013-05-06 14:05:00,80.17,80.2,80.16,80.19,10100.0,71.1573,71.184,71.1485,71.1751,10100.0
2013-05-06 14:10:00,80.19,80.21,80.19,80.2,2000.0,71.1751,71.1929,71.1751,71.184,2000.0
2013-05-06 14:15:00,80.2,80.21,80.19,80.2,4600.0,71.184,71.1929,71.1751,71.184,4600.0
2013-05-06 14:20:00,80.2,80.2,80.19,80.19,8100.0,71.184,71.184,71.1751,71.1751,8100.0
2013-05-06 14:25:00,80.19,80.21,80.18,80.18,6700.0,71.1751,71.1929,71.1662,71.1662,6700.0
2013-05-06 14:30:00,80.19,80.19,80.17,80.18,8900.0,71.1751,71.1751,71.1573,71.1662,8900.0
2013-05-06 14:35:00,80.18,80.19,80.18,80.18,500.0,71.1662,71.1751,71.1662,71.1662,500.0
2013-05-06 14:40:00,80.18,80.2,80.18,80.18,4600.0,71.1662,71.184,71.1662,71.1662,4600.0
2013-05-06 14:45:00,80.17,80.17,80.14,80.14,2600.0,71.1573,71.1573,71.1307,71.1307,2600.0
2013-05-06 14:50:00,80.15,80.17,80.14,80.16,5300.0,71.1396,71.1573,71.1307,71.1485,5300.0
2013-05-06 14:55:00,80.17,80.17,80.15,80.16,4400.0,71.1573,71.1573,71.1396,71.1485,4400.0
2013-05-06 15:00:00,80.16,80.18,80.15,80.18,2600.0,71.1485,71.1662,71.1396,71.1662,2600.0
2013-05-06 15:05:00,80.17,80.18,80.14,80.17,19300.0,71.1573,71.1662,71.1307,71.1573,19300.0
2013-05-06 15:10:00,80.16,80.17,80.15,80.16,16000.0,71.1485,71.1573,71.1396,71.1485,16000.0
2013-05-06 15:15:00,80.15,80.16,80.14,80.15,3500.0,71.1396,71.1485,71.1307,71.1396,3500.0
2013-05-06 15:20:00,80.15,80.16,80.12,80.12,2500.0,71.1396,71.1485,71.113,71.113,2500.0
2013-05-06 15:25:00,80.12,80.13,80.11,80.13,3900.0,71.113,71.1218,71.1041,71.1218,3900.0
2013-05-06 15:30:00,80.13,80.14,80.12,80.13,3500.0,71.1218,71.1307,71.113,71.1218,3500.0
2013-05-06 15:35:00,80.14,80.15,80.14,80.14,1400.0,71.1307,71.1396,71.1307,71.1307,1400.0
2013-05-06 15:40:00,80.16,80.18,80.15,80.17,5300.0,71.1485,71.1662,71.1396,71.1573,5300.0
2013-05-06 15:45:00,80.19,80.19,80.15,80.16,5800.0,71.1751,71.1751,71.1396,71.1485,5800.0
2013-05-06 15:50:00,80.16,80.16,80.1,80.1,24400.0,71.1485,71.1485,71.0952,71.0952,24400.0
2013-05-06 15:55:00,80.11,80.11,80.08,80.11,9100.0,71.1041,71.1041,71.0775,71.1041,9100.0
2013-05-07 09:30:00,80.35,80.37,80.3,80.34,15400.0,71.3171,71.3349,71.2727,71.3082,15400.0
2013-05-07 09:35:00,80.33,80.41,80.33,80.37,3900.0,71.2994,71.3704,71.2994,71.3349,3900.0
2013-05-07 09:40:00,80.37,80.4,80.35,80.35,2400.0,71.3349,71.3615,71.3171,71.3171,2400.0
2013-05-07 09:45:00,80.34,80.38,80.32,80.37,3700.0,71.3082,71.3437,71.2905,71.3349,3700.0
2013-05-07 09:50:00,80.42,80.42,80.39,80.39,1100.0,71.3792,71.3792,71.3526,71.3526,1100.0
2013-05-07 09:55:00,80.37,80.39,80.36,80.38,2000.0,71.3349,71.3526,71.326,71.3437,2000.0
2013-05-07 10:00:00,80.38,80.4,80.35,80.35,3200.0,71.3437,71.3615,71.3171,71.3171,3200.0
2013-05-07 10:05:00,80.32,80.32,80.23,80.23,10400.0,71.2905,71.2905,71.2106,71.2106,10400.0
2013-05-07 10:10:00,80.22,80.23,80.12,80.12,6400.0,71.2017,71.2106,71.113,71.113,6400.0
2013-05-07 10:15:00,80.13,80.14,80.0,80.0,4900.0,71.1218,71.1307,71.0065,71.0065,4900.0
2013-05-07 10:20:00,79.99,80.09,79.97,80.09,1400.0,70.9976,71.0863,70.9798,71.0863,1400.0
2013-05-07 10:25:00,80.12,80.17,80.12,80.16,4100.0,71.113,71.1573,71.113,71.1485,4100.0
2013-05-07 10:30:00,80.14,80.19,80.13,80.18,2100.0,71.1307,71.1751,71.1218,71.1662,2100.0
2013-05-07 10:35:00,80.18,80.22,80.17,80.2,2600.0,71.1662,71.2017,71.1573,71.184,2600.0
2013-05-07 10:40:00,80.19,80.19,80.17,80.17,3300.0,71.1751,71.1751,71.1573,71.1573,3300.0
2013-05-07 10:45:00,80.19,80.27,80.19,80.27,2600.0,71.1751,71.2461,71.1751,71.2461,2600.0
2013-05-07 10:50:00,80.25,80.26,80.2,80.21,16900.0,71.2284,71.2372,71.184,71.1929,16900.0
2013-05-07 10:55:00,80.22,80.23,80.17,80.18,3200.0,71.2017,71.2106,71.1573,71.1662,3200.0
2013-05-07 11:00:00,80.19,80.23,80.18,80.22,5400.0,71.1751,71.2106,71.1662,71.2017,5400.0
2013-05-07 11:05:00,80.22,80.27,80.21,80.25,3300.0,71.2017,71.2461,71.1929,71.2284,3300.0
2013-05-07 11:10:00,80.3,80.3,80.28,80.28,800.0,71.2727,71.2727,71.255,71.255,800.0
2013-05-07 11:15:00,80.25,80.25,80.24,80.25,3600.0,71.2284,71.2284,71.2195,71.2284,3600.0
2013-05-07 11:20:00,80.25,80.29,80.25,80.29,2800.0,71.2284,71.2639,71.2284,71.2639,2800.0
2013-05-07 11:25:00,80.31,80.31,80.28,80.28,800.0,71.2816,71.2816,71.255,71.255,800.0
2013-05-07 11:30:00,80.27,80.28,80.25,80.27,1900.0,71.2461,71.255,71.2284,71.2461,1900.0
2013-05-07 11:35:00,80.28,80.29,80.27,80.27,2000.0,71.255,71.2639,71.2461,71.2461,2000.0
2013-05-07 11:40:00,80.27,80.3,80.27,80.28,3000.0,71.2461,71.2727,71.2461,71.255,3000.0
2013-05-07 11:45:00,80.28,80.28,80.26,80.26,4000.0,71.255,71.255,71.2372,71.2372,4000.0
2013-05-07 11:50:00,80.25,80.25,80.19,80.19,2700.0,71.2284,71.2284,71.1751,71.1751,2700.0
2013-05-07 11:55:00,80.21,80.24,80.21,80.23,2700.0,71.1929,71.2195,71.1929,71.2106,2700.0
2013-05-07 12:00:00,80.25,80.28,80.25,80.27,3300.0,71.2284,71.255,71.2284,71.2461,3300.0
2013-05-07 12:05:00,80.27,80.29,80.27,80.29,1900.0,71.2461,71.2639,71.2461,71.2639,1900.0
2013-05-07 12:10:00,80.29,80.3,80.29,80.3,800.0,71.2639,71.2727,71.2639,71.2727,800.0
2013-05-07 12:15:00,80.3,80.3,80.28,80.28,1500.0,71.2727,71.2727,71.255,71.255,1500.0
2013-05-07 12:20:00,80.27,80.31,80.27,80.3,7800.0,71.2461,71.2816,71.2461,71.2727,7800.0
2013-05-07 12:25:00,80.29,80.31,80.29,80.29,1600.0,71.2639,71.2816,71.2639,71.2639,1600.0
2013-05-07 12:30:00,80.29,80.29,80.26,80.26,2200.0,71.2639,71.2639,71.2372,71.2372,2200.0
2013-05-07 12:35:00,80.27,80.3,80.26,80.3,2100.0,71.2461,71.2727,71.2372,71.2727,2100.0
2013-05-07 12:40:00,80.29,80.33,80.29,80.31,7600.0,71.2639,71.2994,71.2639,71.2816,7600.0
2013-05-07 12:45:00,80.32,80.32,80.31,80.32,3400.0,71.2905,71.2905,71.2816,71.2905,3400.0
2013-05-07 12:50:00,80.32,80.34,80.31,80.33,19800.0,71.2905,71.3082,71.2816,71.2994,19800.0
2013-05-07 12:55:00,80.34,80.38,80.34,80.38,4300.0,71.3082,71.3437,71.3082,71.3437,4300.0
2013-05-07 13:00:00,80.36,80.36,80.35,80.36,22600.0,71.326,71.326,71.3171,71.326,22600.0
2013-05-07 13:05:00,80.36,80.36,80.33,80.34,2700.0,71.326,71.326,71.2994,71.3082,2700.0
2013-05-07 13:10:00,80.34,80.35,80.32,80.32,1100.0,71.3082,71.3171,71.2905,71.2905,1100.0
2013-05-07 13:15:00,80.35,80.36,80.35,80.35,2100.0,71.3171,71.326,71.3171,71.3171,2100.0
2013-05-07 13:20:00,80.35,80.36,80.34,80.34,15400.0,71.3171,71.326,71.3082,71.3082,15400.0
2013-05-07 13:25:00,80.34,80.39,80.34,80.39,1600.0,71.3082,71.3526,71.3082,71.3526,1600.0
2013-05-07 13:30:00,80.37,80.39,80.36,80.39,3900.0,71.3349,71.3526,71.326,71.3526,3900.0
2013-05-07 13:35:00,80.41,80.43,80.4,80.4,7000.0,71.3704,71.3881,71.3615,71.3615,7000.0
2013-05-07 13:40:00,80.4,80.43,80.4,80.41,1300.0,71.3615,71.3881,71.3615,71.3704,1300.0
2013-05-07 13:45:00,80.43,80.44,80.41,80.44,2500.0,71.3881,71.397,71.3704,71.397,2500.0
2013-05-07 13:50:00,80.44,80.46,80.43,80.43,22000.0,71.397,71.4147,71.3881,71.3881,22000.0
2013-05-07 13:55:00,80.43,80.43,80.41,80.41,1400.0,71.3881,71.3881,71.3704,71.3704,1400.0
2013-05-07 14:00:00,80.42,80.42,80.41,80.41,2000.0,71.3792,71.3792,71.3704,71.3704,2000.0
2013-05-07 14:05:00,80.41,80.43,80.4,80.42,11100.0,71.3704,71.3881,71.3615,71.3792,11100.0
2013-05-07 14:10:00,80.43,80.44,80.42,80.44,5000.0,71.3881,71.397,71.3792,71.397,5000.0
2013-05-07 14:15:00,80.44,80.47,80.44,80.44,3800.0,71.397,71.4236,71.397,71.397,3800.0
2013-05-07 14:20:00,80.42,80.43,80.41,80.43,6600.0,71.3792,71.3881,71.3704,71.3881,6600.0
2013-05-07 14:25:00,80.44,80.45,80.42,80.42,2900.0,71.397,71.4059,71.3792,71.3792,2900.0
2013-05-07 14:30:00,80.42,80.42,80.38,80.39,5500.0,71.3792,71.3792,71.3437,71.3526,5500.0
2013-05-07 14:35:00,80.38,80.4,80.36,80.36,2100.0,71.3437,71.3615,71.326,71.326,2100.0
2013-05-07 14:40:00,80.36,80.39,80.36,80.38,6900.0,71.326,71.3526,71.326,71.3437,6900.0
2013-05-07 14:45:00,80.38,80.43,80.38,80.42,12200.0,71.3437,71.3881,71.3437,71.3792,12200.0
2013-05-07 14:50:00,80.43,80.43,80.41,80.41,2900.0,71.3881,71.3881,71.3704,71.3704,2900.0
2013-05-07 14:55:00,80.43,80.45,80.42,80.44,5200.0,71.3881,71.4059,71.3792,71.397,5200.0
2013-05-07 15:00:00,80.46,80.46,80.44,80.44,1800.0,71.4147,71.4147,71.397,71.397,1800.0
2013-05-07 15:05:00,80.43,80.44,80.42,80.44,7400.0,71.3881,71.397,71.3792,71.397,7400.0
2013-05-07 15:10:00,80.44,80.45,80.43,80.44,2200.0,71.397,71.4059,71.3881,71.397,2200.0
2013-05-07 15:15:00,80.45,80.46,80.44,80.44,2500.0,71.4059,71.4147,71.397,71.397,2500.0
2013-05-07 15:20:00,80.43,80.45,80.42,80.42,2200.0,71.3881,71.4059,71.3792,71.3792,2200.0
2013-05-07 15:25:00,80.43,80.44,80.42,80.42,2800.0,71.3881,71.397,71.3792,71.3792,2800.0
2013-05-07 15:30:00,80.43,80.44,80.42,80.42,13300.0,71.3881,71.397,71.3792,71.3792,13300.0
2013-05-07 15:35:00,80.43,80.44,80.4,80.44,7100.0,71.3881,71.397,71.3615,71.397,7100.0
2013-05-07 15:40:00,80.43,80.44,80.41,80.41,2600.0,71.3881,71.397,71.3704,71.3704,2600.0
2013-05-07 15:45:00,80.42,80.44,80.38,80.38,6000.0,71.3792,71.397,71.3437,71.3437,6000.0
2013-05-07 15:50:00,80.38,80.41,80.38,80.4,8300.0,71.3437,71.3704,71.3437,71.3615,8300.0
2013-05-07 15:55:00,80.4,80.44,80.39,80.43,9300.0,71.3615,71.397,71.3526,71.3881,9300.0
2013-05-08 09:30:00,80.4,80.46,80.36,80.38,24900.0,71.3615,71.4147,71.326,71.3437,24900.0
2013-05-08 09:35:00,80.36,80.38,80.35,80.36,2200.0,71.326,71.3437,71.3171,71.326,2200.0
2013-05-08 09:40:00,80.37,80.42,80.35,80.42,2600.0,71.3349,71.3792,71.3171,71.3792,2600.0
2013-05-08 09:45:00,80.44,80.47,80.43,80.43,4700.0,71.397,71.4236,71.3881,71.3881,4700.0
2013-05-08 09:50:00,80.44,80.49,80.43,80.48,1100.0,71.397,71.4414,71.3881,71.4325,1100.0
2013-05-08 09:55:00,80.52,80.58,80.51,80.58,2800.0,71.468,71.5213,71.4591,71.5213,2800.0
2013-05-08 10:00:00,80.61,80.63,80.59,80.61,7700.0,71.5479,71.5656,71.5301,71.5479,7700.0
2013-05-08 10:05:00,80.63,80.63,80.56,80.58,2300.0,71.5656,71.5656,71.5035,71.5213,2300.0
2013-05-08 10:10:00,80.58,80.64,80.58,80.63,1900.0,71.5213,71.5745,71.5213,71.5656,1900.0
2013-05-08 10:15:00,80.61,80.65,80.6,80.6,2400.0,71.5479,71.5834,71.539,71.539,2400.0
2013-05-08 10:20:00,80.6,80.61,80.57,80.59,3700.0,71.539,71.5479,71.5124,71.5301,3700.0
2013-05-08 10:25:00,80.59,80.64,80.59,80.61,7100.0,71.5301,71.5745,71.5301,71.5479,7100.0
2013-05-08 10:30:00,80.62,80.63,80.6,80.63,5400.0,71.5568,71.5656,71.539,71.5656,5400.0
2013-05-08 10:35:00,80.65,80.68,80.65,80.66,3000.0,71.5834,71.61,71.5834,71.5923,3000.0
2013-05-08 10:40:00,80.68,80.68,80.67,80.67,2300.0,71.61,71.61,71.6011,71.6011,2300.0
2013-05-08 10:45:00,80.69,80.7,80.65,80.69,3300.0,71.6189,71.6278,71.5834,71.6189,3300.0
2013-05-08 10:50:00,80.67,80.71,80.67,80.71,4000.0,71.6011,71.6366,71.6011,71.6366,4000.0
2013-05-08 10:55:00,80.69,80.69,80.67,80.67,2800.0,71.6189,71.6189,71.6011,71.6011,2800.0
2013-05-08 11:00:00,80.67,80.7,80.66,80.7,4400.0,71.6011,71.6278,71.5923,71.6278,4400.0
2013-05-08 11:05:00,80.69,80.72,80.68,80.72,2200.0,71.6189,71.6455,71.61,71.6455,2200.0
2013-05-08 11:10:00,80.72,80.74,80.72,80.73,500.0,71.6455,71.6633,71.6455,71.6544,500.0
2013-05-08 11:15:00,80.71,80.73,80.71,80.72,2400.0,71.6366,71.6544,71.6366,71.6455,2400.0
2013-05-08 11:20:00,80.71,80.74,80.71,80.72,1900.0,71.6366,71.6633,71.6366,71.6455,1900.0
2013-05-08 11:25:00,80.72,80.74,80.71,80.72,1600.0,71.6455,71.6633,71.6366,71.6455,1600.0
2013-05-08 11:30:00,80.72,80.73,80.72,80.73,1300.0,71.6455,71.6544,71.6455,71.6544,1300.0
2013-05-08 11:35:00,80.74,80.74,80.72,80.74,3600.0,71.6633,71.6633,71.6455,71.6633,3600.0
2013-05-08 11:40:00,80.74,80.74,80.72,80.73,2800.0,71.6633,71.6633,71.6455,71.6544,2800.0
2013-05-08 11:45:00,80.74,80.75,80.74,80.75,1200.0,71.6633,71.6721,71.6633,71.6721,1200.0
2013-05-08 11:50:00,80.74,80.74,80.72,80.73,13600.0,71.6633,71.6633,71.6455,71.6544,13600.0
2013-05-08 11:55:00,80.73,80.76,80.73,80.76,900.0,71.6544,71.681,71.6544,71.681,900.0
2013-05-08 12:00:00,80.77,80.77,80.74,80.76,1000.0,71.6899,71.6899,71.6633,71.681,1000.0
2013-05-08 12:05:00,80.75,80.78,80.75,80.76,1300.0,71.6721,71.6988,71.6721,71.681,1300.0
2013-05-08 12:10:00,80.77,80.77,80.75,80.77,5500.0,71.6899,71.6899,71.6721,71.6899,5500.0
2013-05-08 12:15:00,80.75,80.77,80.74,80.76,2300.0,71.6721,71.6899,71.6633,71.681,2300.0
2013-05-08 12:20:00,80.76,80.78,80.75,80.78,1300.0,71.681,71.6988,71.6721,71.6988,1300.0
2013-05-08 12:25:00,80.75,80.75,80.71,80.72,5400.0,71.6721,71.6721,71.6366,71.6455,5400.0
2013-05-08 12:30:00,80.72,80.72,80.67,80.67,5000.0,71.6455,71.6455,71.6011,71.6011,5000.0
2013-05-08 12:35:00,80.69,80.7,80.68,80.7,900.0,71.6189,71.6278,71.61,71.6278,900.0
2013-05-08 12:40:00,80.71,80.73,80.7,80.73,3400.0,71.6366,71.6544,71.6278,71.6544,3400.0
2013-05-08 12:45:00,80.73,80.75,80.71,80.74,2600.0,71.6544,71.6721,71.6366,71.6633,2600.0
2013-05-08 12:50:00,80.73,80.74,80.72,80.73,1400.0,71.6544,71.6633,71.6455,71.6544,1400.0
2013-05-08 12:55:00,80.73,80.74,80.71,80.74,3700.0,71.6544,71.6633,71.6366,71.6633,3700.0
2013-05-08 13:00:00,80.73,80.75,80.73,80.75,4500.0,71.6544,71.6721,71.6544,71.6721,4500.0
2013-05-08 13:05:00,80.75,80.77,80.74,80.74,3100.0,71.6721,71.6899,71.6633,71.6633,3100.0
2013-05-08 13:10:00,80.74,80.76,80.73,80.74,3400.0,71.6633,71.681,71.6544,71.6633,3400.0
2013-05-08 13:15:00,80.73,80.78,80.73,80.77,12500.0,71.6544,71.6988,71.6544,71.6899,12500.0
2013-05-08 13:20:00,80.77,80.79,80.76,80.76,8000.0,71.6899,71.7076,71.681,71.681,8000.0
2013-05-08 13:25:00,80.76,80.77,80.73,80.74,4200.0,71.681,71.6899,71.6544,71.6633,4200.0
2013-05-08 13:30:00,80.74,80.78,80.74,80.78,3900.0,71.6633,71.6988,71.6633,71.6988,3900.0
2013-05-08 13:35:00,80.78,80.78,80.74,80.74,4400.0,71.6988,71.6988,71.6633,71.6633,4400.0
2013-05-08 13:40:00,80.73,80.73,80.69,80.71,4200.0,71.6544,71.6544,71.6189,71.6366,4200.0
2013-05-08 13:45:00,80.71,80.71,80.69,80.7,3800.0,71.6366,71.6366,71.6189,71.6278,3800.0
2013-05-08 13:50:00,80.69,80.72,80.68,80.72,4800.0,71.6189,71.6455,71.61,71.6455,4800.0
2013-05-08 13:55:00,80.72,80.72,80.69,80.7,1500.0,71.6455,71.6455,71.6189,71.6278,1500.0
2013-05-08 14:00:00,80.7,80.71,80.69,80.71,500.0,71.6278,71.6366,71.6189,71.6366,500.0
2013-05-08 14:05:00,80.72,80.73,80.7,80.71,9900.0,71.6455,71.6544,71.6278,71.6366,9900.0
2013-05-08 14:10:00,80.72,80.72,80.7,80.7,3600.0,71.6455,71.6455,71.6278,71.6278,3600.0
2013-05-08 14:15:00,80.7,80.71,80.68,80.71,6700.0,71.6278,71.6366,71.61,71.6366,6700.0
2013-05-08 14:20:00,80.73,80.74,80.71,80.74,2200.0,71.6544,71.6633,71.6366,71.6633,2200.0
2013-05-08 14:25:00,80.72,80.73,80.71,80.71,1200.0,71.6455,71.6544,71.6366,71.6366,1200.0
2013-05-08 14:30:00,80.69,80.7,80.63,80.63,5400.0,71.6189,71.6278,71.5656,71.5656,5400.0
2013-05-08 14:35:00,80.6,80.61,80.57,80.61,4000.0,71.539,71.5479,71.5124,71.5479,4000.0
2013-05-08 14:40:00,80.6,80.6,80.54,80.56,11600.0,71.539,71.539,71.4858,71.5035,11600.0
2013-05-08 14:45:00,80.54,80.56,80.51,80.56,8700.0,71.4858,71.5035,71.4591,71.5035,8700.0
2013-05-08 14:50:00,80.57,80.61,80.56,80.6,17300.0,71.5124,71.5479,71.5035,71.539,17300.0
2013-05-08 14:55:00,80.6,80.63,80.6,80.63,4600.0,71.539,71.5656,71.539,71.5656,4600.0
2013-05-08 15:00:00,80.62,80.63,80.62,80.62,2300.0,71.5568,71.5656,71.5568,71.5568,2300.0
2013-05-08 15:05:00,80.63,80.67,80.61,80.67,4100.0,71.5656,71.6011,71.5479,71.6011,4100.0
2013-05-08 15:10:00,80.65,80.69,80.65,80.68,1400.0,71.5834,71.6189,71.5834,71.61,1400.0
2013-05-08 15:15:00,80.68,80.74,80.68,80.73,4400.0,71.61,71.6633,71.61,71.6544,4400.0
2013-05-08 15:20:00,80.75,80.77,80.74,80.75,2500.0,71.6721,71.6899,71.6633,71.6721,2500.0
2013-05-08 15:25:00,80.78,80.82,80.78,80.82,5500.0,71.6988,71.7343,71.6988,71.7343,5500.0
2013-05-08 15:30:00,80.81,80.84,80.81,80.81,2100.0,71.7254,71.752,71.7254,71.7254,2100.0
2013-05-08 15:35:00,80.8,80.82,80.78,80.78,5200.0,71.7165,71.7343,71.6988,71.6988,5200.0
2013-05-08 15:40:00,80.79,80.8,80.78,80.79,1500.0,71.7076,71.7165,71.6988,71.7076,1500.0
2013-05-08 15:45:00,80.8,80.83,80.8,80.83,4600.0,71.7165,71.7432,71.7165,71.7432,4600.0
2013-05-08 15:50:00,80.83,80.85,80.81,80.83,5600.0,71.7432,71.7609,71.7254,71.7432,5600.0
2013-05-08 15:55:00,80.82,80.86,80.82,80.86,5100.0,71.7343,71.7698,71.7343,71.7698,5100.0
2013-05-09 09:30:00,80.79,80.91,80.65,80.91,6900.0,71.7076,71.8142,71.5834,71.8142,6900.0
2013-05-09 09:35:00,80.87,80.93,80.86,80.88,4800.0,71.7787,71.8319,71.7698,71.7875,4800.0
2013-05-09 09:40:00,80.94,80.96,80.89,80.89,19700.0,71.8408,71.8585,71.7964,71.7964,19700.0
2013-05-09 09:45:00,80.91,80.93,80.82,80.82,10100.0,71.8142,71.8319,71.7343,71.7343,10100.0
2013-05-09 09:50:00,80.82,80.89,80.82,80.89,9600.0,71.7343,71.7964,71.7343,71.7964,9600.0
2013-05-09 09:55:00,80.91,80.95,80.89,80.91,6900.0,71.8142,71.8497,71.7964,71.8142,6900.0
2013-05-09 10:00:00,80.92,80.92,80.85,80.85,9000.0,71.823,71.823,71.7609,71.7609,9000.0
2013-05-09 10:05:00,80.87,80.87,80.76,80.76,1700.0,71.7787,71.7787,71.681,71.681,1700.0
2013-05-09 10:10:00,80.79,80.8,80.74,80.77,1000.0,71.7076,71.7165,71.6633,71.6899,1000.0
2013-05-09 10:15:00,80.78,80.78,80.73,80.76,1900.0,71.6988,71.6988,71.6544,71.681,1900.0
2013-05-09 10:20:00,80.74,80.77,80.71,80.74,3200.0,71.6633,71.6899,71.6366,71.6633,3200.0
2013-05-09 10:25:00,80.7,80.71,80.65,80.69,3000.0,71.6278,71.6366,71.5834,71.6189,3000.0
2013-05-09 10:30:00,80.69,80.74,80.69,80.74,5700.0,71.6189,71.6633,71.6189,71.6633,5700.0
2013-05-09 10:35:00,80.77,80.77,80.76,80.76,1300.0,71.6899,71.6899,71.681,71.681,1300.0
2013-05-09 10:40:00,80.74,80.77,80.74,80.77,2200.0,71.6633,71.6899,71.6633,71.6899,2200.0
2013-05-09 10:45:00,80.79,80.8,80.77,80.78,2400.0,71.7076,71.7165,71.6899,71.6988,2400.0
2013-05-09 10:50:00,80.79,80.79,80.73,80.73,3100.0,71.7076,71.7076,71.6544,71.6544,3100.0
2013-05-09 10:55:00,80.74,80.75,80.72,80.73,22500.0,71.6633,71.6721,71.6455,71.6544,22500.0
2013-05-09 11:00:00,80.72,80.83,80.72,80.82,5900.0,71.6455,71.7432,71.6455,71.7343,5900.0
2013-05-09 11:05:00,80.82,80.82,80.8,80.8,3700.0,71.7343,71.7343,71.7165,71.7165,3700.0
2013-05-09 11:10:00,80.82,80.83,80.8,80.81,2600.0,71.7343,71.7432,71.7165,71.7254,2600.0
2013-05-09 11:15:00,80.79,80.79,80.74,80.74,2300.0,71.7076,71.7076,71.6633,71.6633,2300.0
2013-05-09 11:20:00,80.74,80.82,80.74,80.8,5000.0,71.6633,71.7343,71.6633,71.7165,5000.0
2013-05-09 11:25:00,80.8,80.87,80.8,80.87,3200.0,71.7165,71.7787,71.7165,71.7787,3200.0
2013-05-09 11:30:00,80.86,80.87,80.85,80.85,2600.0,71.7698,71.7787,71.7609,71.7609,2600.0
2013-05-09 11:35:00,80.85,80.85,80.83,80.84,9900.0,71.7609,71.7609,71.7432,71.752,9900.0
2013-05-09 11:40:00,80.89,80.91,80.88,80.88,1600.0,71.7964,71.8142,71.7875,71.7875,1600.0
2013-05-09 11:45:00,80.88,80.9,80.87,80.89,1200.0,71.7875,71.8053,71.7787,71.7964,1200.0
2013-05-09 11:50:00,80.85,80.87,80.85,80.87,2200.0,71.7609,71.7787,71.7609,71.7787,2200.0
2013-05-09 11:55:00,80.86,80.87,80.85,80.86,3100.0,71.7698,71.7787,71.7609,71.7698,3100.0
2013-05-09 12:00:00,80.86,80.89,80.86,80.88,2800.0,71.7698,71.7964,71.7698,71.7875,2800.0
2013-05-09 12:05:00,80.88,80.88,80.83,80.85,2000.0,71.7875,71.7875,71.7432,71.7609,2000.0
2013-05-09 12:10:00,80.86,80.88,80.85,80.85,3700.0,71.7698,71.7875,71.7609,71.7609,3700.0
2013-05-09 12:15:00,80.84,80.85,80.84,80.84,2100.0,71.752,71.7609,71.752,71.752,2100.0
2013-05-09 12:20:00,80.82,80.82,80.78,80.81,3000.0,71.7343,71.7343,71.6988,71.7254,3000.0
2013-05-09 12:25:00,80.82,80.82,80.8,80.81,1000.0,71.7343,71.7343,71.7165,71.7254,1000.0
2013-05-09 12:30:00,80.82,80.83,80.82,80.83,200.0,71.7343,71.7432,71.7343,71.7432,200.0
2013-05-09 12:35:00,80.84,80.85,80.84,80.85,1700.0,71.752,71.7609,71.752,71.7609,1700.0
2013-05-09 12:40:00,80.88,80.89,80.85,80.87,1400.0,71.7875,71.7964,71.7609,71.7787,1400.0
2013-05-09 12:45:00,80.86,80.87,80.86,80.87,3200.0,71.7698,71.7787,71.7698,71.7787,3200.0
2013-05-09 12:50:00,80.86,80.89,80.86,80.89,900.0,71.7698,71.7964,71.7698,71.7964,900.0
2013-05-09 12:55:00,80.88,80.97,80.88,80.97,1100.0,71.7875,71.8674,71.7875,71.8674,1100.0
2013-05-09 13:00:00,80.96,80.98,80.95,80.98,15900.0,71.8585,71.8763,71.8497,71.8763,15900.0
2013-05-09 13:05:00,81.0,81.01,81.0,81.01,4400.0,71.894,71.9029,71.894,71.9029,4400.0
2013-05-09 13:10:00,81.0,81.01,80.99,81.0,2700.0,71.894,71.9029,71.8852,71.894,2700.0
2013-05-09 13:15:00,81.01,81.03,81.01,81.01,6000.0,71.9029,71.9207,71.9029,71.9029,6000.0
2013-05-09 13:20:00,81.02,81.02,81.0,81.01,4300.0,71.9118,71.9118,71.894,71.9029,4300.0
2013-05-09 13:25:00,81.01,81.04,81.01,81.03,10600.0,71.9029,71.9295,71.9029,71.9207,10600.0
2013-05-09 13:30:00,81.04,81.09,81.04,81.09,3500.0,71.9295,71.9739,71.9295,71.9739,3500.0
2013-05-09 13:35:00,81.1,81.11,81.1,81.11,1900.0,71.9828,71.9917,71.9828,71.9917,1900.0
2013-05-09 13:40:00,81.11,81.16,81.09,81.16,5500.0,71.9917,72.0361,71.9739,72.0361,5500.0
2013-05-09 13:45:00,81.17,81.17,81.16,81.17,700.0,72.0449,72.0449,72.0361,72.0449,700.0
2013-05-09 13:50:00,81.16,81.17,81.12,81.12,4000.0,72.0361,72.0449,72.0006,72.0006,4000.0
2013-05-09 13:55:00,81.13,81.17,81.12,81.15,8500.0,72.0094,72.0449,72.0006,72.0272,8500.0
2013-05-09 14:00:00,81.16,81.17,81.13,81.13,3400.0,72.0361,72.0449,72.0094,72.0094,3400.0
2013-05-09 14:05:00,81.13,81.14,81.08,81.08,9600.0,72.0094,72.0183,71.965,71.965,9600.0
2013-05-09 14:10:00,81.07,81.08,81.07,81.08,3900.0,71.9562,71.965,71.9562,71.965,3900.0
2013-05-09 14:15:00,81.08,81.1,81.08,81.1,8700.0,71.965,71.9828,71.965,71.9828,8700.0
2013-05-09 14:20:00,81.1,81.1,81.08,81.08,4900.0,71.9828,71.9828,71.965,71.965,4900.0
2013-05-09 14:25:00,81.08,81.14,81.08,81.1,21000.0,71.965,72.0183,71.965,71.9828,21000.0
2013-05-09 14:30:00,81.1,81.13,81.05,81.05,6100.0,71.9828,72.0094,71.9384,71.9384,6100.0
2013-05-09 14:35:00,81.04,81.05,80.96,80.96,9300.0,71.9295,71.9384,71.8585,71.8585,9300.0
2013-05-09 14:40:00,80.93,80.93,80.9,80.91,11000.0,71.8319,71.8319,71.8053,71.8142,11000.0
2013-05-09 14:45:00,80.89,80.91,80.88,80.88,10900.0,71.7964,71.8142,71.7875,71.7875,10900.0
2013-05-09 14:50:00,80.88,80.9,80.83,80.87,19600.0,71.7875,71.8053,71.7432,71.7787,19600.0
2013-05-09 14:55:00,80.85,80.85,80.71,80.72,20000.0,71.7609,71.7609,71.6366,71.6455,20000.0
2013-05-09 15:00:00,80.72,80.75,80.59,80.7,24900.0,71.6455,71.6721,71.5301,71.6278,24900.0
2013-05-09 15:05:00,80.7,80.77,80.7,80.77,700.0,71.6278,71.6899,71.6278,71.6899,700.0
2013-05-09 15:10:00,80.78,80.78,80.75,80.75,3300.0,71.6988,71.6988,71.6721,71.6721,3300.0
2013-05-09 15:15:00,80.7,80.79,80.68,80.79,6200.0,71.6278,71.7076,71.61,71.7076,6200.0
2013-05-09 15:20:00,80.77,80.85,80.77,80.85,14000.0,71.6899,71.7609,71.6899,71.7609,14000.0
2013-05-09 15:25:00,80.85,80.85,80.79,80.82,2600.0,71.7609,71.7609,71.7076,71.7343,2600.0
2013-05-09 15:30:00,80.82,80.88,80.82,80.82,18900.0,71.7343,71.7875,71.7343,71.7343,18900.0
2013-05-09 15:35:00,80.81,80.83,80.76,80.76,7100.0,71.7254,71.7432,71.681,71.681,7100.0
2013-05-09 15:40:00,80.75,80.77,80.72,80.72,1500.0,71.6721,71.6899,71.6455,71.6455,1500.0
2013-05-09 15:45:00,80.7,80.7,80.67,80.7,3500.0,71.6278,71.6278,71.6011,71.6278,3500.0
2013-05-09 15:50:00,80.7,80.71,80.56,80.59,9100.0,71.6278,71.6366,71.5035,71.5301,9100.0
2013-05-09 15:55:00,80.59,80.72,80.58,80.72,9600.0,71.5301,71.6455,71.5213,71.6455,9600.0
2013-05-10 09:30:00,80.87,80.99,80.82,80.95,9500.0,71.7787,71.8852,71.7343,71.8497,9500.0
2013-05-10 09:35:00,80.96,81.04,80.94,80.98,7000.0,71.8585,71.9295,71.8408,71.8763,7000.0
2013-05-10 09:40:00,80.94,80.98,80.87,80.87,1300.0,71.8408,71.8763,71.7787,71.7787,1300.0
2013-05-10 09:45:00,80.87,80.96,80.87,80.96,1500.0,71.7787,71.8585,71.7787,71.8585,1500.0
2013-05-10 09:50:00,80.93,80.94,80.88,80.88,4300.0,71.8319,71.8408,71.7875,71.7875,4300.0
2013-05-10 09:55:00,81.07,81.07,81.07,81.07,300.0,71.9562,71.9562,71.9562,71.9562,300.0
2013-05-10 10:00:00,81.07,81.12,81.06,81.11,2500.0,71.9562,72.0006,71.9473,71.9917,2500.0
2013-05-10 10:05:00,81.11,81.14,81.07,81.08,4500.0,71.9917,72.0183,71.9562,71.965,4500.0
2013-05-10 10:10:00,81.09,81.1,81.06,81.08,1400.0,71.9739,71.9828,71.9473,71.965,1400.0
2013-05-10 10:15:00,81.08,81.12,81.07,81.07,2400.0,71.965,72.0006,71.9562,71.9562,2400.0
2013-05-10 10:20:00,81.07,81.07,81.01,81.02,8400.0,71.9562,71.9562,71.9029,71.9118,8400.0
2013-05-10 10:25:00,81.01,81.02,80.98,80.98,4600.0,71.9029,71.9118,71.8763,71.8763,4600.0
2013-05-10 10:30:00,80.94,80.94,80.78,80.8,3900.0,71.8408,71.8408,71.6988,71.7165,3900.0
2013-05-10 10:35:00,80.81,80.82,80.75,80.79,6400.0,71.7254,71.7343,71.6721,71.7076,6400.0
2013-05-10 10:40:00,80.78,80.83,80.75,80.82,3800.0,71.6988,71.7432,71.6721,71.7343,3800.0
2013-05-10 10:45:00,80.85,80.88,80.81,80.85,3400.0,71.7609,71.7875,71.7254,71.7609,3400.0
2013-05-10 10:50:00,80.86,80.89,80.8,80.87,3200.0,71.7698,71.7964,71.7165,71.7787,3200.0
2013-05-10 10:55:00,80.87,80.93,80.87,80.93,6400.0,71.7787,71.8319,71.7787,71.8319,6400.0
2013-05-10 11:00:00,80.91,80.92,80.87,80.91,5100.0,71.8142,71.823,71.7787,71.8142,5100.0
2013-05-10 11:05:00,80.88,80.96,80.88,80.96,4700.0,71.7875,71.8585,71.7875,71.8585,4700.0
2013-05-10 11:10:00,80.96,80.99,80.95,80.95,1400.0,71.8585,71.8852,71.8497,71.8497,1400.0
2013-05-10 11:15:00,80.93,80.95,80.91,80.91,2200.0,71.8319,71.8497,71.8142,71.8142,2200.0
2013-05-10 11:20:00,80.93,80.93,80.85,80.85,3700.0,71.8319,71.8319,71.7609,71.7609,3700.0
2013-05-10 11:25:00,80.88,80.99,80.88,80.99,1100.0,71.7875,71.8852,71.7875,71.8852,1100.0
2013-05-10 11:30:00,80.99,81.05,80.98,81.03,3100.0,71.8852,71.9384,71.8763,71.9207,3100.0
2013-05-10 11:35:00,81.03,81.04,81.01,81.01,5200.0,71.9207,71.9295,71.9029,71.9029,5200.0
2013-05-10 11:40:00,80.95,80.97,80.95,80.97,800.0,71.8497,71.8674,71.8497,71.8674,800.0
2013-05-10 11:45:00,80.96,80.96,80.91,80.92,1700.0,71.8585,71.8585,71.8142,71.823,1700.0
2013-05-10 11:50:00,80.91,80.91,80.81,80.83,2300.0,71.8142,71.8142,71.7254,71.7432,2300.0
2013-05-10 11:55:00,80.85,80.88,80.8,80.83,1200.0,71.7609,71.7875,71.7165,71.7432,1200.0
2013-05-10 12:00:00,80.8,80.81,80.79,80.81,2100.0,71.7165,71.7254,71.7076,71.7254,2100.0
2013-05-10 12:05:00,80.79,80.79,80.73,80.73,2500.0,71.7076,71.7076,71.6544,71.6544,2500.0
2013-05-10 12:10:00,80.75,80.85,80.75,80.84,11600.0,71.6721,71.7609,71.6721,71.752,11600.0
2013-05-10 12:15:00,80.85,80.85,80.82,80.83,1600.0,71.7609,71.7609,71.7343,71.7432,1600.0
2013-05-10 12:20:00,80.86,80.87,80.83,80.87,1700.0,71.7698,71.7787,71.7432,71.7787,1700.0
2013-05-10 12:25:00,80.9,80.9,80.88,80.88,700.0,71.8053,71.8053,71.7875,71.7875,700.0
2013-05-10 12:30:00,80.88,80.88,80.86,80.88,900.0,71.7875,71.7875,71.7698,71.7875,900.0
2013-05-10 12:35:00,80.88,80.9,80.85,80.87,8000.0,71.7875,71.8053,71.7609,71.7787,8000.0
2013-05-10 12:40:00,80.85,80.91,80.85,80.89,2200.0,71.7609,71.8142,71.7609,71.7964,2200.0
2013-05-10 12:45:00,80.92,80.92,80.86,80.86,500.0,71.823,71.823,71.7698,71.7698,500.0
2013-05-10 12:50:00,80.89,80.92,80.88,80.88,1000.0,71.7964,71.823,71.7875,71.7875,1000.0
2013-05-10 12:55:00,80.89,80.91,80.88,80.91,2100.0,71.7964,71.8142,71.7875,71.8142,2100.0
2013-05-10 13:00:00,80.89,80.92,80.89,80.9,1700.0,71.7964,71.823,71.7964,71.8053,1700.0
2013-05-10 13:05:00,80.92,80.99,80.92,80.97,3500.0,71.823,71.8852,71.823,71.8674,3500.0
2013-05-10 13:10:00,80.98,80.98,80.94,80.95,1100.0,71.8763,71.8763,71.8408,71.8497,1100.0
2013-05-10 13:15:00,80.95,80.97,80.95,80.97,6200.0,71.8497,71.8674,71.8497,71.8674,6200.0
2013-05-10 13:20:00,80.97,80.97,80.96,80.97,7000.0,71.8674,71.8674,71.8585,71.8674,7000.0
2013-05-10 13:25:00,80.97,81.03,80.97,81.02,4400.0,71.8674,71.9207,71.8674,71.9118,4400.0
2013-05-10 13:30:00,81.01,81.02,80.99,81.0,5300.0,71.9029,71.9118,71.8852,71.894,5300.0
2013-05-10 13:35:00,80.99,80.99,80.94,80.94,2300.0,71.8852,71.8852,71.8408,71.8408,2300.0
2013-05-10 13:40:00,80.96,80.96,80.94,80.96,4100.0,71.8585,71.8585,71.8408,71.8585,4100.0
2013-05-10 13:45:00,80.94,80.99,80.93,80.99,3900.0,71.8408,71.8852,71.8319,71.8852,3900.0
2013-05-10 13:50:00,80.96,80.99,80.96,80.98,7200.0,71.8585,71.8852,71.8585,71.8763,7200.0
2013-05-10 13:55:00,80.97,80.99,80.93,80.94,4900.0,71.8674,71.8852,71.8319,71.8408,4900.0
2013-05-10 14:00:00,80.94,80.95,80.93,80.95,900.0,71.8408,71.8497,71.8319,71.8497,900.0
2013-05-10 14:05:00,80.97,81.05,80.95,81.03,36300.0,71.8674,71.9384,71.8497,71.9207,36300.0
2013-05-10 14:10:00,81.03,81.06,81.03,81.03,9600.0,71.9207,71.9473,71.9207,71.9207,9600.0
2013-05-10 14:15:00,81.02,81.02,80.99,81.0,5500.0,71.9118,71.9118,71.8852,71.894,5500.0
2013-05-10 14:20:00,80.99,81.0,80.99,81.0,5300.0,71.8852,71.894,71.8852,71.894,5300.0
2013-05-10 14:25:00,80.99,81.03,80.99,81.03,4800.0,71.8852,71.9207,71.8852,71.9207,4800.0
2013-05-10 14:30:00,81.03,81.06,81.03,81.05,6400.0,71.9207,71.9473,71.9207,71.9384,6400.0
2013-05-10 14:35:00,81.03,81.03,81.0,81.03,2500.0,71.9207,71.9207,71.894,71.9207,2500.0
2013-05-10 14:40:00,81.01,81.03,81.0,81.03,2400.0,71.9029,71.9207,71.894,71.9207,2400.0
2013-05-10 14:45:00,81.05,81.05,81.02,81.02,1300.0,71.9384,71.9384,71.9118,71.9118,1300.0
2013-05-10 14:50:00,81.02,81.04,81.02,81.04,2500.0,71.9118,71.9295,71.9118,71.9295,2500.0
2013-05-10 14:55:00,81.06,81.06,81.01,81.01,1100.0,71.9473,71.9473,71.9029,71.9029,1100.0
2013-05-10 15:00:00,81.01,81.04,81.01,81.04,5100.0,71.9029,71.9295,71.9029,71.9295,5100.0
2013-05-10 15:05:00,81.03,81.04,81.01,81.04,1500.0,71.9207,71.9295,71.9029,71.9295,1500.0
2013-05-10 15:10:00,81.05,81.08,81.04,81.06,2100.0,71.9384,71.965,71.9295,71.9473,2100.0
2013-05-10 15:15:00,81.05,81.06,81.04,81.04,1800.0,71.9384,71.9473,71.9295,71.9295,1800.0
2013-05-10 15:20:00,81.05,81.08,81.05,81.07,2900.0,71.9384,71.965,71.9384,71.9562,2900.0
2013-05-10 15:25:00,81.07,81.07,81.03,81.04,3600.0,71.9562,71.9562,71.9207,71.9295,3600.0
2013-05-10 15:30:00,81.03,81.06,81.02,81.06,2200.0,71.9207,71.9473,71.9118,71.9473,2200.0
2013-05-10 15:35:00,81.06,81.07,81.02,81.02,5100.0,71.9473,71.9562,71.9118,71.9118,5100.0
2013-05-10 15:40:00,81.02,81.09,81.02,81.08,2900.0,71.9118,71.9739,71.9118,71.965,2900.0
2013-05-10 15:45:00,81.09,81.16,81.09,81.14,3400.0,71.9739,72.0361,71.9739,72.0183,3400.0
2013-05-10 15:50:00,81.16,81.18,81.14,81.18,2600.0,72.0361,72.0538,72.0183,72.0538,2600.0
2013-05-10 15:55:00,81.18,81.21,81.17,81.2,6000.0,72.0538,72.0804,72.0449,72.0716,6000.0
2013-05-13 09:30:00,81.08,81.15,81.0,81.15,14000.0,71.965,72.0272,71.894,72.0272,14000.0
2013-05-13 09:35:00,81.11,81.16,81.11,81.16,3100.0,71.9917,72.0361,71.9917,72.0361,3100.0
2013-05-13 09:40:00,81.17,81.17,81.12,81.13,2300.0,72.0449,72.0449,72.0006,72.0094,2300.0
2013-05-13 09:45:00,81.09,81.11,81.08,81.11,2800.0,71.9739,71.9917,71.965,71.9917,2800.0
2013-05-13 09:50:00,81.08,81.08,81.0,81.04,2500.0,71.965,71.965,71.894,71.9295,2500.0
2013-05-13 09:55:00,80.96,80.97,80.95,80.95,400.0,71.8585,71.8674,71.8497,71.8497,400.0
2013-05-13 10:00:00,80.96,81.05,80.96,80.97,1400.0,71.8585,71.9384,71.8585,71.8674,1400.0
2013-05-13 10:05:00,81.07,81.14,81.07,81.1,2400.0,71.9562,72.0183,71.9562,71.9828,2400.0
2013-05-13 10:10:00,81.2,81.22,81.19,81.19,2400.0,72.0716,72.0893,72.0627,72.0627,2400.0
2013-05-13 10:15:00,81.19,81.2,81.15,81.2,2900.0,72.0627,72.0716,72.0272,72.0716,2900.0
2013-05-13 10:20:00,81.18,81.18,81.08,81.08,4400.0,72.0538,72.0538,71.965,71.965,4400.0
2013-05-13 10:25:00,81.09,81.13,81.07,81.13,1600.0,71.9739,72.0094,71.9562,72.0094,1600.0
2013-05-13 10:30:00,81.15,81.17,81.13,81.17,1700.0,72.0272,72.0449,72.0094,72.0449,1700.0
2013-05-13 10:35:00,81.17,81.22,81.17,81.17,3300.0,72.0449,72.0893,72.0449,72.0449,3300.0
2013-05-13 10:40:00,81.18,81.2,81.15,81.2,1700.0,72.0538,72.0716,72.0272,72.0716,1700.0
2013-05-13 10:45:00,81.17,81.19,81.17,81.19,900.0,72.0449,72.0627,72.0449,72.0627,900.0
2013-05-13 10:50:00,81.21,81.23,81.15,81.17,26300.0,72.0804,72.0982,72.0272,72.0449,26300.0
2013-05-13 10:55:00,81.16,81.16,81.13,81.13,600.0,72.0361,72.0361,72.0094,72.0094,600.0
2013-05-13 11:00:00,81.13,81.14,81.12,81.12,2200.0,72.0094,72.0183,72.0006,72.0006,2200.0
2013-05-13 11:05:00,81.1,81.16,81.1,81.14,1400.0,71.9828,72.0361,71.9828,72.0183,1400.0
2013-05-13 11:10:00,81.12,81.17,81.12,81.17,2200.0,72.0006,72.0449,72.0006,72.0449,2200.0
2013-05-13 11:15:00,81.19,81.2,81.15,81.15,3400.0,72.0627,72.0716,72.0272,72.0272,3400.0
2013-05-13 11:20:00,81.1,81.12,81.07,81.07,2800.0,71.9828,72.0006,71.9562,71.9562,2800.0
2013-05-13 11:25:00,81.06,81.11,81.03,81.1,9000.0,71.9473,71.9917,71.9207,71.9828,9000.0
2013-05-13 11:30:00,81.12,81.17,81.12,81.15,3700.0,72.0006,72.0449,72.0006,72.0272,3700.0
2013-05-13 11:35:00,81.16,81.21,81.16,81.2,800.0,72.0361,72.0804,72.0361,72.0716,800.0
2013-05-13 11:40:00,81.22,81.23,81.2,81.23,71000.0,72.0893,72.0982,72.0716,72.0982,71000.0
2013-05-13 11:45:00,81.22,81.26,81.22,81.26,1100.0,72.0893,72.1248,72.0893,72.1248,1100.0
2013-05-13 11:50:00,81.28,81.31,81.28,81.29,2900.0,72.1426,72.1692,72.1426,72.1514,2900.0
2013-05-13 11:55:00,81.29,81.31,81.29,81.31,900.0,72.1514,72.1692,72.1514,72.1692,900.0
2013-05-13 12:00:00,81.32,81.34,81.31,81.34,2600.0,72.1781,72.1958,72.1692,72.1958,2600.0
2013-05-13 12:05:00,81.36,81.37,81.36,81.37,1200.0,72.2136,72.2224,72.2136,72.2224,1200.0
2013-05-13 12:10:00,81.37,81.38,81.37,81.37,600.0,72.2224,72.2313,72.2224,72.2224,600.0
2013-05-13 12:15:00,81.38,81.38,81.38,81.38,500.0,72.2313,72.2313,72.2313,72.2313,500.0
2013-05-13 12:20:00,81.38,81.39,81.36,81.39,8900.0,72.2313,72.2402,72.2136,72.2402,8900.0
2013-05-13 12:25:00,81.39,81.39,81.34,81.34,5900.0,72.2402,72.2402,72.1958,72.1958,5900.0
2013-05-13 12:30:00,81.36,81.36,81.34,81.34,1900.0,72.2136,72.2136,72.1958,72.1958,1900.0
2013-05-13 12:35:00,81.35,81.35,81.32,81.32,900.0,72.2047,72.2047,72.1781,72.1781,900.0
2013-05-13 12:40:00,81.31,81.33,81.31,81.32,1100.0,72.1692,72.1869,72.1692,72.1781,1100.0
2013-05-13 12:45:00,81.34,81.34,81.32,81.33,1400.0,72.1958,72.1958,72.1781,72.1869,1400.0
2013-05-13 12:50:00,81.33,81.35,81.31,81.32,3100.0,72.1869,72.2047,72.1692,72.1781,3100.0
2013-05-13 12:55:00,81.31,81.32,81.3,81.32,1200.0,72.1692,72.1781,72.1603,72.1781,1200.0
2013-05-13 13:00:00,81.32,81.32,81.31,81.31,900.0,72.1781,72.1781,72.1692,72.1692,900.0
2013-05-13 13:05:00,81.34,81.34,81.34,81.34,100.0,72.1958,72.1958,72.1958,72.1958,100.0
2013-05-13 13:10:00,81.32,81.34,81.32,81.33,3000.0,72.1781,72.1958,72.1781,72.1869,3000.0
2013-05-13 13:15:00,81.33,81.34,81.32,81.34,2600.0,72.1869,72.1958,72.1781,72.1958,2600.0
2013-05-13 13:20:00,81.35,81.35,81.32,81.32,11700.0,72.2047,72.2047,72.1781,72.1781,11700.0
2013-05-13 13:25:00,81.3,81.3,81.24,81.25,2200.0,72.1603,72.1603,72.1071,72.1159,2200.0
2013-05-13 13:30:00,81.26,81.26,81.22,81.23,3600.0,72.1248,72.1248,72.0893,72.0982,3600.0
2013-05-13 13:35:00,81.22,81.24,81.19,81.19,3400.0,72.0893,72.1071,72.0627,72.0627,3400.0
2013-05-13 13:40:00,81.2,81.2,81.14,81.14,1800.0,72.0716,72.0716,72.0183,72.0183,1800.0
2013-05-13 13:45:00,81.14,81.14,81.13,81.13,2800.0,72.0183,72.0183,72.0094,72.0094,2800.0
2013-05-13 13:50:00,81.15,81.18,81.15,81.18,1200.0,72.0272,72.0538,72.0272,72.0538,1200.0
2013-05-13 13:55:00,81.18,81.2,81.17,81.17,4100.0,72.0538,72.0716,72.0449,72.0449,4100.0
2013-05-13 14:00:00,81.16,81.2,81.12,81.19,4200.0,72.0361,72.0716,72.0006,72.0627,4200.0
2013-05-13 14:05:00,81.18,81.2,81.17,81.18,11300.0,72.0538,72.0716,72.0449,72.0538,11300.0
2013-05-13 14:10:00,81.18,81.19,81.14,81.16,3400.0,72.0538,72.0627,72.0183,72.0361,3400.0
2013-05-13 14:15:00,81.15,81.17,81.15,81.16,5000.0,72.0272,72.0449,72.0272,72.0361,5000.0
2013-05-13 14:20:00,81.15,81.18,81.14,81.17,3400.0,72.0272,72.0538,72.0183,72.0449,3400.0
2013-05-13 14:25:00,81.17,81.18,81.17,81.17,3100.0,72.0449,72.0538,72.0449,72.0449,3100.0
2013-05-13 14:30:00,81.18,81.25,81.18,81.25,5000.0,72.0538,72.1159,72.0538,72.1159,5000.0
2013-05-13 14:35:00,81.23,81.23,81.21,81.22,8200.0,72.0982,72.0982,72.0804,72.0893,8200.0
2013-05-13 14:40:00,81.22,81.22,81.21,81.22,13000.0,72.0893,72.0893,72.0804,72.0893,13000.0
2013-05-13 14:45:00,81.21,81.22,81.2,81.21,5600.0,72.0804,72.0893,72.0716,72.0804,5600.0
2013-05-13 14:50:00,81.22,81.23,81.22,81.23,2900.0,72.0893,72.0982,72.0893,72.0982,2900.0
2013-05-13 14:55:00,81.23,81.25,81.23,81.25,700.0,72.0982,72.1159,72.0982,72.1159,700.0
2013-05-13 15:00:00,81.27,81.27,81.23,81.23,4200.0,72.1337,72.1337,72.0982,72.0982,4200.0
2013-05-13 15:05:00,81.23,81.23,81.18,81.18,2300.0,72.0982,72.0982,72.0538,72.0538,2300.0
2013-05-13 15:10:00,81.18,81.18,81.1,81.12,3200.0,72.0538,72.0538,71.9828,72.0006,3200.0
2013-05-13 15:15:00,81.09,81.16,81.08,81.14,6300.0,71.9739,72.0361,71.965,72.0183,6300.0
2013-05-13 15:20:00,81.15,81.15,81.12,81.12,1300.0,72.0272,72.0272,72.0006,72.0006,1300.0
2013-05-13 15:25:00,81.11,81.14,81.11,81.13,3000.0,71.9917,72.0183,71.9917,72.0094,3000.0
2013-05-13 15:30:00,81.13,81.15,81.13,81.15,4400.0,72.0094,72.0272,72.0094,72.0272,4400.0
2013-05-13 15:35:00,81.15,81.21,81.15,81.21,6100.0,72.0272,72.0804,72.0272,72.0804,6100.0
2013-05-13 15:40:00,81.21,81.21,81.19,81.19,6500.0,72.0804,72.0804,72.0627,72.0627,6500.0
2013-05-13 15:45:00,81.2,81.21,81.17,81.18,5900.0,72.0716,72.0804,72.0449,72.0538,5900.0
2013-05-13 15:50:00,81.17,81.17,81.13,81.15,4800.0,72.0449,72.0449,72.0094,72.0272,4800.0
2013-05-13 15:55:00,81.14,81.21,81.14,81.19,7200.0,72.0183,72.0804,72.0183,72.0627,7200.0
2013-05-14 09:30:00,81.26,81.43,81.26,81.4,27000.0,72.1248,72.2757,72.1248,72.2491,27000.0
2013-05-14 09:35:00,81.41,81.42,81.41,81.42,1500.0,72.2579,72.2668,72.2579,72.2668,1500.0
2013-05-14 09:40:00,81.41,81.46,81.39,81.41,12100.0,72.2579,72.3023,72.2402,72.2579,12100.0
2013-05-14 09:45:00,81.41,81.46,81.41,81.46,2200.0,72.2579,72.3023,72.2579,72.3023,2200.0
2013-05-14 09:50:00,81.46,81.5,81.46,81.48,2100.0,72.3023,72.3378,72.3023,72.3201,2100.0
2013-05-14 09:55:00,81.45,81.51,81.45,81.5,2300.0,72.2935,72.3467,72.2935,72.3378,2300.0
2013-05-14 10:00:00,81.51,81.52,81.48,81.51,5500.0,72.3467,72.3556,72.3201,72.3467,5500.0
2013-05-14 10:05:00,81.51,81.53,81.51,81.53,2300.0,72.3467,72.3645,72.3467,72.3645,2300.0
2013-05-14 10:10:00,81.53,81.57,81.53,81.56,4700.0,72.3645,72.4,72.3645,72.3911,4700.0
2013-05-14 10:15:00,81.58,81.62,81.58,81.6,10900.0,72.4088,72.4443,72.4088,72.4266,10900.0
2013-05-14 10:20:00,81.6,81.61,81.56,81.58,10600.0,72.4266,72.4355,72.3911,72.4088,10600.0
2013-05-14 10:25:00,81.59,81.67,81.58,81.67,1800.0,72.4177,72.4887,72.4088,72.4887,1800.0
2013-05-14 10:30:00,81.69,81.73,81.69,81.73,5700.0,72.5065,72.542,72.5065,72.542,5700.0
2013-05-14 10:35:00,81.72,81.75,81.71,81.75,9900.0,72.5331,72.5597,72.5242,72.5597,9900.0
2013-05-14 10:40:00,81.75,81.76,81.72,81.73,1500.0,72.5597,72.5686,72.5331,72.542,1500.0
2013-05-14 10:45:00,81.74,81.77,81.73,81.74,2700.0,72.5509,72.5775,72.542,72.5509,2700.0
2013-05-14 10:50:00,81.77,81.82,81.77,81.82,3100.0,72.5775,72.6219,72.5775,72.6219,3100.0
2013-05-14 10:55:00,81.83,81.83,81.79,81.83,18200.0,72.6307,72.6307,72.5952,72.6307,18200.0
2013-05-14 11:00:00,81.83,81.86,81.81,81.82,7600.0,72.6307,72.6574,72.613,72.6219,7600.0
2013-05-14 11:05:00,81.81,81.81,81.8,81.81,500.0,72.613,72.613,72.6041,72.613,500.0
2013-05-14 11:10:00,81.79,81.8,81.79,81.8,2400.0,72.5952,72.6041,72.5952,72.6041,2400.0
2013-05-14 11:15:00,81.81,81.81,81.76,81.79,5500.0,72.613,72.613,72.5686,72.5952,5500.0
2013-05-14 11:20:00,81.79,81.81,81.77,81.8,1000.0,72.5952,72.613,72.5775,72.6041,1000.0
2013-05-14 11:25:00,81.8,81.82,81.78,81.82,5700.0,72.6041,72.6219,72.5864,72.6219,5700.0
2013-05-14 11:30:00,81.83,81.83,81.8,81.82,9900.0,72.6307,72.6307,72.6041,72.6219,9900.0
2013-05-14 11:35:00,81.81,81.85,81.81,81.82,1800.0,72.613,72.6485,72.613,72.6219,1800.0
2013-05-14 11:40:00,81.84,81.84,81.82,81.83,2600.0,72.6396,72.6396,72.6219,72.6307,2600.0
2013-05-14 11:45:00,81.83,81.87,81.83,81.84,8000.0,72.6307,72.6662,72.6307,72.6396,8000.0
2013-05-14 11:50:00,81.85,81.85,81.79,81.83,3100.0,72.6485,72.6485,72.5952,72.6307,3100.0
2013-05-14 11:55:00,81.81,81.84,81.81,81.84,1100.0,72.613,72.6396,72.613,72.6396,1100.0
2013-05-14 12:00:00,81.84,81.84,81.81,81.84,700.0,72.6396,72.6396,72.613,72.6396,700.0
2013-05-14 12:05:00,81.82,81.84,81.8,81.84,1900.0,72.6219,72.6396,72.6041,72.6396,1900.0
2013-05-14 12:10:00,81.82,81.88,81.82,81.88,2500.0,72.6219,72.6751,72.6219,72.6751,2500.0
2013-05-14 12:15:00,81.88,81.92,81.88,81.92,5700.0,72.6751,72.7106,72.6751,72.7106,5700.0
2013-05-14 12:20:00,81.93,81.93,81.87,81.87,6400.0,72.7195,72.7195,72.6662,72.6662,6400.0
2013-05-14 12:25:00,81.87,81.87,81.83,81.83,3600.0,72.6662,72.6662,72.6307,72.6307,3600.0
2013-05-14 12:30:00,81.81,81.83,81.81,81.81,1500.0,72.613,72.6307,72.613,72.613,1500.0
2013-05-14 12:35:00,81.81,81.85,81.81,81.84,2600.0,72.613,72.6485,72.613,72.6396,2600.0
2013-05-14 12:40:00,81.85,81.85,81.84,81.84,700.0,72.6485,72.6485,72.6396,72.6396,700.0
2013-05-14 12:45:00,81.83,81.83,81.81,81.81,1100.0,72.6307,72.6307,72.613,72.613,1100.0
2013-05-14 12:50:00,81.8,81.8,81.8,81.8,1600.0,72.6041,72.6041,72.6041,72.6041,1600.0
2013-05-14 12:55:00,81.8,81.8,81.78,81.78,2900.0,72.6041,72.6041,72.5864,72.5864,2900.0
2013-05-14 13:00:00,81.8,81.8,81.8,81.8,100.0,72.6041,72.6041,72.6041,72.6041,100.0
2013-05-14 13:05:00,81.81,81.83,81.81,81.83,1900.0,72.613,72.6307,72.613,72.6307,1900.0
2013-05-14 13:10:00,81.84,81.85,81.8,81.8,3700.0,72.6396,72.6485,72.6041,72.6041,3700.0
2013-05-14 13:15:00,81.81,81.83,81.8,81.83,13500.0,72.613,72.6307,72.6041,72.6307,13500.0
2013-05-14 13:20:00,81.85,81.87,81.84,81.86,4700.0,72.6485,72.6662,72.6396,72.6574,4700.0
2013-05-14 13:25:00,81.87,81.87,81.83,81.84,2500.0,72.6662,72.6662,72.6307,72.6396,2500.0
2013-05-14 13:30:00,81.84,81.88,81.84,81.88,3700.0,72.6396,72.6751,72.6396,72.6751,3700.0
2013-05-14 13:35:00,81.87,81.9,81.87,81.9,2900.0,72.6662,72.6929,72.6662,72.6929,2900.0
2013-05-14 13:40:00,81.89,81.89,81.88,81.88,4200.0,72.684,72.684,72.6751,72.6751,4200.0
2013-05-14 13:45:00,81.88,81.88,81.86,81.87,2000.0,72.6751,72.6751,72.6574,72.6662,2000.0
2013-05-14 13:50:00,81.86,81.86,81.75,81.76,6900.0,72.6574,72.6574,72.5597,72.5686,6900.0
2013-05-14 13:55:00,81.76,81.76,81.69,81.71,2100.0,72.5686,72.5686,72.5065,72.5242,2100.0
2013-05-14 14:00:00,81.72,81.72,81.68,81.71,2000.0,72.5331,72.5331,72.4976,72.5242,2000.0
2013-05-14 14:05:00,81.69,81.76,81.69,81.72,16300.0,72.5065,72.5686,72.5065,72.5331,16300.0
2013-05-14 14:10:00,81.71,81.77,81.71,81.76,2300.0,72.5242,72.5775,72.5242,72.5686,2300.0
2013-05-14 14:15:00,81.76,81.76,81.73,81.73,800.0,72.5686,72.5686,72.542,72.542,800.0
2013-05-14 14:20:00,81.71,81.71,81.66,81.67,1700.0,72.5242,72.5242,72.4798,72.4887,1700.0
2013-05-14 14:25:00,81.67,81.68,81.64,81.64,1700.0,72.4887,72.4976,72.4621,72.4621,1700.0
2013-05-14 14:30:00,81.73,81.73,81.73,81.73,600.0,72.542,72.542,72.542,72.542,600.0
2013-05-14 14:35:00,81.71,81.8,81.71,81.8,2900.0,72.5242,72.6041,72.5242,72.6041,2900.0
2013-05-14 14:40:00,81.78,81.78,81.76,81.76,2100.0,72.5864,72.5864,72.5686,72.5686,2100.0
2013-05-14 14:45:00,81.74,81.74,81.7,81.71,8400.0,72.5509,72.5509,72.5153,72.5242,8400.0
2013-05-14 14:50:00,81.71,81.72,81.62,81.65,15100.0,72.5242,72.5331,72.4443,72.471,15100.0
2013-05-14 14:55:00,81.65,81.65,81.63,81.63,2200.0,72.471,72.471,72.4532,72.4532,2200.0
2013-05-14 15:00:00,81.62,81.7,81.6,81.7,3200.0,72.4443,72.5153,72.4266,72.5153,3200.0
2013-05-14 15:05:00,81.69,81.7,81.66,81.7,2000.0,72.5065,72.5153,72.4798,72.5153,2000.0
2013-05-14 15:10:00,81.7,81.73,81.67,81.73,9100.0,72.5153,72.542,72.4887,72.542,9100.0
2013-05-14 15:15:00,81.73,81.73,81.71,81.72,4900.0,72.542,72.542,72.5242,72.5331,4900.0
2013-05-14 15:20:00,81.74,81.74,81.7,81.7,2000.0,72.5509,72.5509,72.5153,72.5153,2000.0
2013-05-14 15:25:00,81.7,81.72,81.66,81.66,30300.0,72.5153,72.5331,72.4798,72.4798,30300.0
2013-05-14 15:30:00,81.67,81.76,81.67,81.76,28400.0,72.4887,72.5686,72.4887,72.5686,28400.0
2013-05-14 15:35:00,81.76,81.82,81.76,81.79,4600.0,72.5686,72.6219,72.5686,72.5952,4600.0
2013-05-14 15:40:00,81.79,81.8,81.77,81.78,3300.0,72.5952,72.6041,72.5775,72.5864,3300.0
2013-05-14 15:45:00,81.8,81.85,81.79,81.85,2800.0,72.6041,72.6485,72.5952,72.6485,2800.0
2013-05-14 15:50:00,81.84,81.84,81.79,81.81,9000.0,72.6396,72.6396,72.5952,72.613,9000.0
2013-05-14 15:55:00,81.81,81.82,81.78,81.82,28900.0,72.613,72.6219,72.5864,72.6219,28900.0
2013-05-15 09:30:00,81.57,81.84,81.57,81.84,7900.0,72.4,72.6396,72.4,72.6396,7900.0
2013-05-15 09:35:00,81.83,81.87,81.75,81.77,5000.0,72.6307,72.6662,72.5597,72.5775,5000.0
2013-05-15 09:40:00,81.77,81.8,81.72,81.74,3000.0,72.5775,72.6041,72.5331,72.5509,3000.0
2013-05-15 09:45:00,81.7,81.73,81.66,81.73,7000.0,72.5153,72.542,72.4798,72.542,7000.0
2013-05-15 09:50:00,81.68,81.74,81.68,81.74,5900.0,72.4976,72.5509,72.4976,72.5509,5900.0
2013-05-15 09:55:00,81.73,81.76,81.73,81.73,2600.0,72.542,72.5686,72.542,72.542,2600.0
2013-05-15 10:00:00,81.71,81.79,81.71,81.75,50700.0,72.5242,72.5952,72.5242,72.5597,50700.0
2013-05-15 10:05:00,81.77,81.82,81.77,81.78,1800.0,72.5775,72.6219,72.5775,72.5864,1800.0
2013-05-15 10:10:00,81.76,81.76,81.69,81.71,2900.0,72.5686,72.5686,72.5065,72.5242,2900.0
2013-05-15 10:15:00,81.7,81.73,81.69,81.73,3000.0,72.5153,72.542,72.5065,72.542,3000.0
2013-05-15 10:20:00,81.73,81.76,81.72,81.72,500.0,72.542,72.5686,72.5331,72.5331,500.0
2013-05-15 10:25:00,81.73,81.73,81.69,81.69,1200.0,72.542,72.542,72.5065,72.5065,1200.0
2013-05-15 10:30:00,81.7,81.78,81.7,81.78,1100.0,72.5153,72.5864,72.5153,72.5864,1100.0
2013-05-15 10:35:00,81.79,81.79,81.77,81.77,700.0,72.5952,72.5952,72.5775,72.5775,700.0
2013-05-15 10:40:00,81.79,81.81,81.71,81.71,14400.0,72.5952,72.613,72.5242,72.5242,14400.0
2013-05-15 10:45:00,81.71,81.77,81.7,81.74,3100.0,72.5242,72.5775,72.5153,72.5509,3100.0
2013-05-15 10:50:00,81.75,81.8,81.75,81.78,3100.0,72.5597,72.6041,72.5597,72.5864,3100.0
2013-05-15 10:55:00,81.77,81.81,81.77,81.8,9600.0,72.5775,72.613,72.5775,72.6041,9600.0
2013-05-15 11:00:00,81.81,81.94,81.81,81.94,13300.0,72.613,72.7284,72.613,72.7284,13300.0
2013-05-15 11:05:00,81.92,81.93,81.91,81.92,1700.0,72.7106,72.7195,72.7017,72.7106,1700.0
2013-05-15 11:10:00,81.93,81.96,81.92,81.96,1100.0,72.7195,72.7461,72.7106,72.7461,1100.0
2013-05-15 11:15:00,81.96,81.98,81.93,81.96,3000.0,72.7461,72.7639,72.7195,72.7461,3000.0
2013-05-15 11:20:00,81.94,81.97,81.94,81.96,5000.0,72.7284,72.755,72.7284,72.7461,5000.0
2013-05-15 11:25:00,81.94,81.94,81.91,81.93,3300.0,72.7284,72.7284,72.7017,72.7195,3300.0
2013-05-15 11:30:00,81.96,81.96,81.94,81.94,700.0,72.7461,72.7461,72.7284,72.7284,700.0
2013-05-15 11:35:00,81.94,82.0,81.94,82.0,1300.0,72.7284,72.7816,72.7284,72.7816,1300.0
2013-05-15 11:40:00,82.02,82.02,81.97,81.99,2100.0,72.7994,72.7994,72.755,72.7727,2100.0
2013-05-15 11:45:00,81.97,81.98,81.97,81.98,1500.0,72.755,72.7639,72.755,72.7639,1500.0
2013-05-15 11:50:00,81.96,82.02,81.96,82.0,3100.0,72.7461,72.7994,72.7461,72.7816,3100.0
2013-05-15 11:55:00,82.02,82.03,81.98,82.03,3200.0,72.7994,72.8082,72.7639,72.8082,3200.0
2013-05-15 12:00:00,82.02,82.02,81.99,82.0,2700.0,72.7994,72.7994,72.7727,72.7816,2700.0
2013-05-15 12:05:00,82.0,82.07,81.99,82.06,4700.0,72.7816,72.8438,72.7727,72.8349,4700.0
2013-05-15 12:10:00,82.04,82.1,82.04,82.1,4100.0,72.8171,72.8704,72.8171,72.8704,4100.0
2013-05-15 12:15:00,82.11,82.11,82.05,82.09,2500.0,72.8793,72.8793,72.826,72.8615,2500.0
2013-05-15 12:20:00,82.1,82.1,82.06,82.06,1100.0,72.8704,72.8704,72.8349,72.8349,1100.0
2013-05-15 12:25:00,82.06,82.1,82.06,82.1,1800.0,72.8349,72.8704,72.8349,72.8704,1800.0
2013-05-15 12:30:00,82.09,82.13,82.07,82.13,1400.0,72.8615,72.897,72.8438,72.897,1400.0
2013-05-15 12:35:00,82.11,82.17,82.11,82.15,1400.0,72.8793,72.9325,72.8793,72.9148,1400.0
2013-05-15 12:40:00,82.17,82.19,82.15,82.16,2000.0,72.9325,72.9503,72.9148,72.9236,2000.0
2013-05-15 12:45:00,82.16,82.18,82.16,82.18,500.0,72.9236,72.9414,72.9236,72.9414,500.0
2013-05-15 12:50:00,82.17,82.2,82.17,82.2,800.0,72.9325,72.9591,72.9325,72.9591,800.0
2013-05-15 12:55:00,82.19,82.19,82.16,82.18,2800.0,72.9503,72.9503,72.9236,72.9414,2800.0
2013-05-15 13:00:00,82.15,82.16,82.11,82.13,2800.0,72.9148,72.9236,72.8793,72.897,2800.0
2013-05-15 13:05:00,82.13,82.13,82.1,82.11,800.0,72.897,72.897,72.8704,72.8793,800.0
2013-05-15 13:10:00,82.11,82.12,82.1,82.1,2200.0,72.8793,72.8881,72.8704,72.8704,2200.0
2013-05-15 13:15:00,82.1,82.1,82.03,82.04,8000.0,72.8704,72.8704,72.8082,72.8171,8000.0
2013-05-15 13:20:00,82.06,82.06,81.97,81.98,13700.0,72.8349,72.8349,72.755,72.7639,13700.0
2013-05-15 13:25:00,81.99,82.01,81.99,82.0,600.0,72.7727,72.7905,72.7727,72.7816,600.0
2013-05-15 13:30:00,82.01,82.02,82.01,82.02,700.0,72.7905,72.7994,72.7905,72.7994,700.0
2013-05-15 13:35:00,82.03,82.04,82.02,82.02,300.0,72.8082,72.8171,72.7994,72.7994,300.0
2013-05-15 13:40:00,82.0,82.0,81.96,81.96,7400.0,72.7816,72.7816,72.7461,72.7461,7400.0
2013-05-15 13:45:00,81.96,81.99,81.96,81.99,3600.0,72.7461,72.7727,72.7461,72.7727,3600.0
2013-05-15 13:50:00,81.98,82.0,81.97,81.99,1200.0,72.7639,72.7816,72.755,72.7727,1200.0
2013-05-15 13:55:00,81.98,81.98,81.87,81.87,6800.0,72.7639,72.7639,72.6662,72.6662,6800.0
2013-05-15 14:00:00,81.86,81.91,81.86,81.89,2200.0,72.6574,72.7017,72.6574,72.684,2200.0
2013-05-15 14:05:00,81.9,81.92,81.88,81.89,12100.0,72.6929,72.7106,72.6751,72.684,12100.0
2013-05-15 14:10:00,81.89,81.91,81.87,81.89,19500.0,72.684,72.7017,72.6662,72.684,19500.0
2013-05-15 14:15:00,81.89,81.91,81.81,81.83,5600.0,72.684,72.7017,72.613,72.6307,5600.0
2013-05-15 14:20:00,81.82,81.82,81.74,81.75,31100.0,72.6219,72.6219,72.5509,72.5597,31100.0
2013-05-15 14:25:00,81.74,81.8,81.7,81.8,10600.0,72.5509,72.6041,72.5153,72.6041,10600.0
2013-05-15 14:30:00,81.8,81.82,81.8,81.82,1400.0,72.6041,72.6219,72.6041,72.6219,1400.0
2013-05-15 14:35:00,81.82,81.83,81.78,81.8,4100.0,72.6219,72.6307,72.5864,72.6041,4100.0
2013-05-15 14:40:00,81.8,81.84,81.68,81.68,3300.0,72.6041,72.6396,72.4976,72.4976,3300.0
2013-05-15 14:45:00,81.67,81.77,81.63,81.74,28600.0,72.4887,72.5775,72.4532,72.5509,28600.0
2013-05-15 14:50:00,81.72,81.72,81.68,81.71,3900.0,72.5331,72.5331,72.4976,72.5242,3900.0
2013-05-15 14:55:00,81.75,81.79,81.69,81.76,4000.0,72.5597,72.5952,72.5065,72.5686,4000.0
2013-05-15 15:00:00,81.77,81.77,81.67,81.71,4700.0,72.5775,72.5775,72.4887,72.5242,4700.0
2013-05-15 15:05:00,81.72,81.81,81.72,81.81,4600.0,72.5331,72.613,72.5331,72.613,4600.0
2013-05-15 15:10:00,81.85,81.9,81.83,81.89,12100.0,72.6485,72.6929,72.6307,72.684,12100.0
2013-05-15 15:15:00,81.88,81.89,81.8,81.81,2800.0,72.6751,72.684,72.6041,72.613,2800.0
2013-05-15 15:20:00,81.8,81.81,81.76,81.8,3900.0,72.6041,72.613,72.5686,72.6041,3900.0
2013-05-15 15:25:00,81.83,81.87,81.83,81.85,6300.0,72.6307,72.6662,72.6307,72.6485,6300.0
2013-05-15 15:30:00,81.85,81.9,81.85,81.9,2000.0,72.6485,72.6929,72.6485,72.6929,2000.0
2013-05-15 15:35:00,81.92,81.96,81.92,81.96,2200.0,72.7106,72.7461,72.7106,72.7461,2200.0
2013-05-15 15:40:00,81.99,82.0,81.97,81.97,2700.0,72.7727,72.7816,72.755,72.755,2700.0
2013-05-15 15:45:00,81.96,82.03,81.96,81.97,6900.0,72.7461,72.8082,72.7461,72.755,6900.0
2013-05-15 15:50:00,81.96,82.03,81.96,82.03,4800.0,72.7461,72.8082,72.7461,72.8082,4800.0
2013-05-15 15:55:00,82.04,82.09,82.04,82.08,8600.0,72.8171,72.8615,72.8171,72.8526,8600.0
2013-05-16 09:30:00,82.0,82.04,81.97,81.97,14900.0,72.7816,72.8171,72.755,72.755,14900.0
2013-05-16 09:35:00,82.02,82.03,82.0,82.03,1900.0,72.7994,72.8082,72.7816,72.8082,1900.0
2013-05-16 09:40:00,81.99,82.03,81.95,81.95,1200.0,72.7727,72.8082,72.7372,72.7372,1200.0
2013-05-16 09:45:00,81.98,82.06,81.98,82.06,2700.0,72.7639,72.8349,72.7639,72.8349,2700.0
2013-05-16 09:50:00,81.95,81.95,81.94,81.94,800.0,72.7372,72.7372,72.7284,72.7284,800.0
2013-05-16 09:55:00,82.08,82.11,82.05,82.08,2200.0,72.8526,72.8793,72.826,72.8526,2200.0
2013-05-16 10:00:00,82.03,82.04,81.93,81.93,30600.0,72.8082,72.8171,72.7195,72.7195,30600.0
2013-05-16 10:05:00,81.88,81.88,81.8,81.81,800.0,72.6751,72.6751,72.6041,72.613,800.0
2013-05-16 10:10:00,81.91,81.94,81.89,81.94,3800.0,72.7017,72.7284,72.684,72.7284,3800.0
2013-05-16 10:15:00,82.02,82.02,81.95,82.01,1200.0,72.7994,72.7994,72.7372,72.7905,1200.0
2013-05-16 10:20:00,82.0,82.05,81.95,82.05,800.0,72.7816,72.826,72.7372,72.826,800.0
2013-05-16 10:25:00,81.99,81.99,81.91,81.91,1100.0,72.7727,72.7727,72.7017,72.7017,1100.0
2013-05-16 10:30:00,81.9,81.94,81.88,81.9,4600.0,72.6929,72.7284,72.6751,72.6929,4600.0
2013-05-16 10:35:00,81.95,82.04,81.95,81.99,2700.0,72.7372,72.8171,72.7372,72.7727,2700.0
2013-05-16 10:40:00,81.98,82.0,81.95,81.95,2500.0,72.7639,72.7816,72.7372,72.7372,2500.0
2013-05-16 10:45:00,81.95,81.95,81.89,81.94,5700.0,72.7372,72.7372,72.684,72.7284,5700.0
2013-05-16 10:50:00,81.96,82.0,81.95,82.0,13000.0,72.7461,72.7816,72.7372,72.7816,13000.0
2013-05-16 10:55:00,82.01,82.01,81.99,81.99,900.0,72.7905,72.7905,72.7727,72.7727,900.0
2013-05-16 11:00:00,82.0,82.01,81.98,82.01,13800.0,72.7816,72.7905,72.7639,72.7905,13800.0
2013-05-16 11:05:00,82.04,82.04,81.99,82.0,3400.0,72.8171,72.8171,72.7727,72.7816,3400.0
2013-05-16 11:10:00,82.02,82.05,82.0,82.04,2400.0,72.7994,72.826,72.7816,72.8171,2400.0
2013-05-16 11:15:00,82.13,82.14,82.08,82.08,3200.0,72.897,72.9059,72.8526,72.8526,3200.0
2013-05-16 11:20:00,82.07,82.08,82.04,82.04,3500.0,72.8438,72.8526,72.8171,72.8171,3500.0
2013-05-16 11:25:00,82.04,82.06,82.03,82.06,500.0,72.8171,72.8349,72.8082,72.8349,500.0
2013-05-16 11:30:00,82.04,82.1,82.04,82.09,1300.0,72.8171,72.8704,72.8171,72.8615,1300.0
2013-05-16 11:35:00,82.11,82.14,82.1,82.14,2000.0,72.8793,72.9059,72.8704,72.9059,2000.0
2013-05-16 11:40:00,82.12,82.12,82.08,82.09,5000.0,72.8881,72.8881,72.8526,72.8615,5000.0
2013-05-16 11:45:00,82.09,82.12,82.09,82.12,2200.0,72.8615,72.8881,72.8615,72.8881,2200.0
2013-05-16 11:50:00,82.12,82.14,82.12,82.14,600.0,72.8881,72.9059,72.8881,72.9059,600.0
2013-05-16 11:55:00,82.09,82.1,82.07,82.07,2600.0,72.8615,72.8704,72.8438,72.8438,2600.0
2013-05-16 12:00:00,82.07,82.07,82.04,82.06,2700.0,72.8438,72.8438,72.8171,72.8349,2700.0
2013-05-16 12:05:00,82.05,82.05,82.02,82.02,2500.0,72.826,72.826,72.7994,72.7994,2500.0
2013-05-16 12:10:00,82.04,82.05,82.03,82.03,1100.0,72.8171,72.826,72.8082,72.8082,1100.0
2013-05-16 12:15:00,82.02,82.05,82.01,82.05,700.0,72.7994,72.826,72.7905,72.826,700.0
2013-05-16 12:20:00,82.04,82.04,82.0,82.0,1600.0,72.8171,72.8171,72.7816,72.7816,1600.0
2013-05-16 12:25:00,81.99,81.99,81.97,81.99,600.0,72.7727,72.7727,72.755,72.7727,600.0
2013-05-16 12:30:00,81.96,81.98,81.96,81.96,2300.0,72.7461,72.7639,72.7461,72.7461,2300.0
2013-05-16 12:35:00,81.97,81.98,81.95,81.96,2700.0,72.755,72.7639,72.7372,72.7461,2700.0
2013-05-16 12:40:00,81.94,81.95,81.94,81.94,500.0,72.7284,72.7372,72.7284,72.7284,500.0
2013-05-16 12:45:00,81.96,81.96,81.95,81.95,1100.0,72.7461,72.7461,72.7372,72.7372,1100.0
2013-05-16 12:50:00,81.94,81.95,81.93,81.95,1500.0,72.7284,72.7372,72.7195,72.7372,1500.0
2013-05-16 12:55:00,82.0,82.0,81.98,81.98,500.0,72.7816,72.7816,72.7639,72.7639,500.0
2013-05-16 13:00:00,81.94,81.96,81.94,81.95,800.0,72.7284,72.7461,72.7284,72.7372,800.0
2013-05-16 13:05:00,81.95,81.96,81.95,81.95,2000.0,72.7372,72.7461,72.7372,72.7372,2000.0
2013-05-16 13:10:00,81.94,81.98,81.94,81.97,3900.0,72.7284,72.7639,72.7284,72.755,3900.0
2013-05-16 13:15:00,81.97,81.97,81.94,81.95,10500.0,72.755,72.755,72.7284,72.7372,10500.0
2013-05-16 13:20:00,81.94,81.94,81.91,81.92,1900.0,72.7284,72.7284,72.7017,72.7106,1900.0
2013-05-16 13:25:00,81.93,81.93,81.92,81.92,1300.0,72.7195,72.7195,72.7106,72.7106,1300.0
2013-05-16 13:30:00,81.94,81.94,81.93,81.94,1800.0,72.7284,72.7284,72.7195,72.7284,1800.0
2013-05-16 13:35:00,81.94,81.96,81.94,81.95,900.0,72.7284,72.7461,72.7284,72.7372,900.0
2013-05-16 13:40:00,81.96,81.98,81.95,81.97,2800.0,72.7461,72.7639,72.7372,72.755,2800.0
2013-05-16 13:45:00,81.98,81.99,81.97,81.99,4500.0,72.7639,72.7727,72.755,72.7727,4500.0
2013-05-16 13:50:00,81.98,81.98,81.94,81.97,1400.0,72.7639,72.7639,72.7284,72.755,1400.0
2013-05-16 13:55:00,81.96,81.96,81.92,81.92,2000.0,72.7461,72.7461,72.7106,72.7106,2000.0
2013-05-16 14:00:00,81.92,81.97,81.92,81.97,3000.0,72.7106,72.755,72.7106,72.755,3000.0
2013-05-16 14:05:00,82.01,82.01,81.99,82.01,11200.0,72.7905,72.7905,72.7727,72.7905,11200.0
2013-05-16 14:10:00,82.02,82.09,82.0,82.07,6100.0,72.7994,72.8615,72.7816,72.8438,6100.0
2013-05-16 14:15:00,82.08,82.08,82.03,82.04,900.0,72.8526,72.8526,72.8082,72.8171,900.0
2013-05-16 14:20:00,82.05,82.05,82.02,82.02,2600.0,72.826,72.826,72.7994,72.7994,2600.0
2013-05-16 14:25:00,82.04,82.04,82.02,82.03,2000.0,72.8171,72.8171,72.7994,72.8082,2000.0
2013-05-16 14:30:00,82.03,82.03,82.02,82.03,2400.0,72.8082,72.8082,72.7994,72.8082,2400.0
2013-05-16 14:35:00,82.04,82.04,82.03,82.03,600.0,72.8171,72.8171,72.8082,72.8082,600.0
2013-05-16 14:40:00,82.01,82.01,81.93,81.95,13800.0,72.7905,72.7905,72.7195,72.7372,13800.0
2013-05-16 14:45:00,81.94,81.95,81.92,81.94,5100.0,72.7284,72.7372,72.7106,72.7284,5100.0
2013-05-16 14:50:00,81.95,81.95,81.86,81.87,2100.0,72.7372,72.7372,72.6574,72.6662,2100.0
2013-05-16 14:55:00,81.87,81.87,81.81,81.82,1600.0,72.6662,72.6662,72.613,72.6219,1600.0
2013-05-16 15:00:00,81.8,81.84,81.8,81.84,3400.0,72.6041,72.6396,72.6041,72.6396,3400.0
2013-05-16 15:05:00,81.84,81.86,81.8,81.85,21100.0,72.6396,72.6574,72.6041,72.6485,21100.0
2013-05-16 15:10:00,81.83,81.84,81.82,81.82,2700.0,72.6307,72.6396,72.6219,72.6219,2700.0
2013-05-16 15:15:00,81.82,81.84,81.73,81.73,5100.0,72.6219,72.6396,72.542,72.542,5100.0
2013-05-16 15:20:00,81.73,81.73,81.63,81.65,2900.0,72.542,72.542,72.4532,72.471,2900.0
2013-05-16 15:25:00,81.65,81.7,81.65,81.69,2300.0,72.471,72.5153,72.471,72.5065,2300.0
2013-05-16 15:30:00,81.68,81.69,81.65,81.66,2600.0,72.4976,72.5065,72.471,72.4798,2600.0
2013-05-16 15:35:00,81.67,81.67,81.56,81.56,4500.0,72.4887,72.4887,72.3911,72.3911,4500.0
2013-05-16 15:40:00,81.54,81.61,81.54,81.6,4200.0,72.3733,72.4355,72.3733,72.4266,4200.0
2013-05-16 15:45:00,81.63,81.63,81.5,81.51,6700.0,72.4532,72.4532,72.3378,72.3467,6700.0
2013-05-16 15:50:00,81.52,81.58,81.52,81.52,4700.0,72.3556,72.4088,72.3556,72.3556,4700.0
2013-05-16 15:55:00,81.53,81.62,81.53,81.57,4300.0,72.3645,72.4443,72.3645,72.4,4300.0
2013-05-17 09:30:00,81.96,82.06,81.89,82.05,12400.0,72.7461,72.8349,72.684,72.826,12400.0
2013-05-17 09:35:00,82.04,82.06,81.97,81.97,3500.0,72.8171,72.8349,72.755,72.755,3500.0
2013-05-17 09:40:00,81.96,81.97,81.94,81.94,1100.0,72.7461,72.755,72.7284,72.7284,1100.0
2013-05-17 09:45:00,81.88,81.9,81.88,81.9,1800.0,72.6751,72.6929,72.6751,72.6929,1800.0
2013-05-17 09:50:00,81.91,81.98,81.86,81.94,15400.0,72.7017,72.7639,72.6574,72.7284,15400.0
2013-05-17 09:55:00,81.99,82.02,81.97,81.99,8300.0,72.7727,72.7994,72.755,72.7727,8300.0
2013-05-17 10:00:00,82.03,82.11,82.03,82.06,3400.0,72.8082,72.8793,72.8082,72.8349,3400.0
2013-05-17 10:05:00,82.08,82.08,82.04,82.04,800.0,72.8526,72.8526,72.8171,72.8171,800.0
2013-05-17 10:10:00,82.05,82.06,82.01,82.02,700.0,72.826,72.8349,72.7905,72.7994,700.0
2013-05-17 10:15:00,82.01,82.06,81.99,82.06,1900.0,72.7905,72.8349,72.7727,72.8349,1900.0
2013-05-17 10:20:00,82.09,82.11,82.06,82.08,5500.0,72.8615,72.8793,72.8349,72.8526,5500.0
2013-05-17 10:25:00,82.07,82.07,82.01,82.02,1700.0,72.8438,72.8438,72.7905,72.7994,1700.0
2013-05-17 10:30:00,82.06,82.1,82.06,82.07,2000.0,72.8349,72.8704,72.8349,72.8438,2000.0
2013-05-17 10:35:00,82.08,82.1,82.02,82.03,3600.0,72.8526,72.8704,72.7994,72.8082,3600.0
2013-05-17 10:40:00,82.05,82.05,82.0,82.03,2400.0,72.826,72.826,72.7816,72.8082,2400.0
2013-05-17 10:45:00,82.05,82.05,82.03,82.05,600.0,72.826,72.826,72.8082,72.826,600.0
2013-05-17 10:50:00,82.02,82.02,81.97,81.98,11000.0,72.7994,72.7994,72.755,72.7639,11000.0
2013-05-17 10:55:00,81.96,81.99,81.96,81.98,3700.0,72.7461,72.7727,72.7461,72.7639,3700.0
2013-05-17 11:00:00,81.95,81.99,81.93,81.98,17000.0,72.7372,72.7727,72.7195,72.7639,17000.0
2013-05-17 11:05:00,81.96,81.96,81.89,81.91,700.0,72.7461,72.7461,72.684,72.7017,700.0
2013-05-17 11:10:00,81.84,81.93,81.84,81.9,1200.0,72.6396,72.7195,72.6396,72.6929,1200.0
2013-05-17 11:15:00,81.93,81.96,81.91,81.91,1900.0,72.7195,72.7461,72.7017,72.7017,1900.0
2013-05-17 11:20:00,81.93,81.93,81.9,81.93,7400.0,72.7195,72.7195,72.6929,72.7195,7400.0
2013-05-17 11:25:00,81.92,81.93,81.91,81.91,4100.0,72.7106,72.7195,72.7017,72.7017,4100.0
2013-05-17 11:30:00,81.92,81.93,81.9,81.91,900.0,72.7106,72.7195,72.6929,72.7017,900.0
2013-05-17 11:35:00,81.95,81.98,81.93,81.97,1700.0,72.7372,72.7639,72.7195,72.755,1700.0
2013-05-17 11:40:00,81.95,81.95,81.9,81.9,2000.0,72.7372,72.7372,72.6929,72.6929,2000.0
2013-05-17 11:45:00,81.92,81.96,81.92,81.96,1700.0,72.7106,72.7461,72.7106,72.7461,1700.0
2013-05-17 11:50:00,81.96,81.98,81.94,81.95,4600.0,72.7461,72.7639,72.7284,72.7372,4600.0
2013-05-17 11:55:00,81.95,81.97,81.94,81.95,4700.0,72.7372,72.755,72.7284,72.7372,4700.0
2013-05-17 12:00:00,81.95,81.95,81.91,81.92,2700.0,72.7372,72.7372,72.7017,72.7106,2700.0
2013-05-17 12:05:00,81.91,81.94,81.91,81.93,1700.0,72.7017,72.7284,72.7017,72.7195,1700.0
2013-05-17 12:10:00,81.95,81.95,81.93,81.93,600.0,72.7372,72.7372,72.7195,72.7195,600.0
2013-05-17 12:15:00,81.93,81.94,81.9,81.94,700.0,72.7195,72.7284,72.6929,72.7284,700.0
2013-05-17 12:20:00,81.9,81.94,81.9,81.94,22900.0,72.6929,72.7284,72.6929,72.7284,22900.0
2013-05-17 12:25:00,81.95,81.96,81.92,81.95,10000.0,72.7372,72.7461,72.7106,72.7372,10000.0
2013-05-17 12:30:00,81.94,81.94,81.92,81.92,2300.0,72.7284,72.7284,72.7106,72.7106,2300.0
2013-05-17 12:35:00,81.93,81.94,81.92,81.92,73800.0,72.7195,72.7284,72.7106,72.7106,73800.0
2013-05-17 12:40:00,81.91,81.92,81.89,81.92,1200.0,72.7017,72.7106,72.684,72.7106,1200.0
2013-05-17 12:45:00,81.91,81.92,81.89,81.89,40200.0,72.7017,72.7106,72.684,72.684,40200.0
2013-05-17 12:50:00,81.88,81.88,81.86,81.88,2900.0,72.6751,72.6751,72.6574,72.6751,2900.0
2013-05-17 12:55:00,81.88,81.93,81.88,81.92,5500.0,72.6751,72.7195,72.6751,72.7106,5500.0
2013-05-17 13:00:00,81.95,81.96,81.94,81.94,4300.0,72.7372,72.7461,72.7284,72.7284,4300.0
2013-05-17 13:05:00,81.93,81.94,81.91,81.91,2300.0,72.7195,72.7284,72.7017,72.7017,2300.0
2013-05-17 13:10:00,81.93,81.95,81.93,81.94,1600.0,72.7195,72.7372,72.7195,72.7284,1600.0
2013-05-17 13:15:00,81.95,81.95,81.93,81.95,10600.0,72.7372,72.7372,72.7195,72.7372,10600.0
2013-05-17 13:20:00,81.94,82.0,81.93,82.0,2500.0,72.7284,72.7816,72.7195,72.7816,2500.0
2013-05-17 13:25:00,81.99,81.99,81.98,81.98,600.0,72.7727,72.7727,72.7639,72.7639,600.0
2013-05-17 13:30:00,81.98,81.99,81.97,81.99,1000.0,72.7639,72.7727,72.755,72.7727,1000.0
2013-05-17 13:35:00,81.98,82.0,81.98,82.0,3400.0,72.7639,72.7816,72.7639,72.7816,3400.0
2013-05-17 13:40:00,81.98,81.99,81.97,81.99,1800.0,72.7639,72.7727,72.755,72.7727,1800.0
2013-05-17 13:45:00,82.0,82.0,81.97,81.97,1700.0,72.7816,72.7816,72.755,72.755,1700.0
2013-05-17 13:50:00,81.98,81.99,81.98,81.99,300.0,72.7639,72.7727,72.7639,72.7727,300.0
2013-05-17 13:55:00,82.0,82.0,81.98,81.98,1800.0,72.7816,72.7816,72.7639,72.7639,1800.0
2013-05-17 14:00:00,81.98,82.0,81.97,81.97,9400.0,72.7639,72.7816,72.755,72.755,9400.0
2013-05-17 14:05:00,81.98,81.98,81.96,81.97,23700.0,72.7639,72.7639,72.7461,72.755,23700.0
2013-05-17 14:10:00,81.99,82.03,81.99,82.03,7300.0,72.7727,72.8082,72.7727,72.8082,7300.0
2013-05-17 14:15:00,82.02,82.06,82.01,82.05,9300.0,72.7994,72.8349,72.7905,72.826,9300.0
2013-05-17 14:20:00,82.05,82.05,82.01,82.03,1700.0,72.826,72.826,72.7905,72.8082,1700.0
2013-05-17 14:25:00,82.05,82.1,82.05,82.08,1400.0,72.826,72.8704,72.826,72.8526,1400.0
2013-05-17 14:30:00,82.08,82.11,82.08,82.1,2700.0,72.8526,72.8793,72.8526,72.8704,2700.0
2013-05-17 14:35:00,82.09,82.11,82.09,82.11,2200.0,72.8615,72.8793,72.8615,72.8793,2200.0
2013-05-17 14:40:00,82.11,82.12,82.08,82.12,3200.0,72.8793,72.8881,72.8526,72.8881,3200.0
2013-05-17 14:45:00,82.12,82.16,82.12,82.15,4200.0,72.8881,72.9236,72.8881,72.9148,4200.0
2013-05-17 14:50:00,82.2,82.21,82.16,82.18,3000.0,72.9591,72.968,72.9236,72.9414,3000.0
2013-05-17 14:55:00,82.18,82.22,82.16,82.22,4900.0,72.9414,72.9769,72.9236,72.9769,4900.0
2013-05-17 15:00:00,82.25,82.29,82.24,82.29,2600.0,73.0035,73.039,72.9946,73.039,2600.0
2013-05-17 15:05:00,82.26,82.26,82.22,82.23,6700.0,73.0124,73.0124,72.9769,72.9858,6700.0
2013-05-17 15:10:00,82.22,82.25,82.2,82.23,2700.0,72.9769,73.0035,72.9591,72.9858,2700.0
2013-05-17 15:15:00,82.22,82.24,82.22,82.24,1400.0,72.9769,72.9946,72.9769,72.9946,1400.0
2013-05-17 15:20:00,82.25,82.31,82.24,82.31,7800.0,73.0035,73.0568,72.9946,73.0568,7800.0
2013-05-17 15:25:00,82.32,82.32,82.3,82.3,4500.0,73.0656,73.0656,73.0479,73.0479,4500.0
2013-05-17 15:30:00,82.3,82.36,82.3,82.33,4100.0,73.0479,73.1012,73.0479,73.0745,4100.0
2013-05-17 15:35:00,82.33,82.36,82.33,82.35,2000.0,73.0745,73.1012,73.0745,73.0923,2000.0
2013-05-17 15:40:00,82.32,82.33,82.3,82.31,2300.0,73.0656,73.0745,73.0479,73.0568,2300.0
2013-05-17 15:45:00,82.32,82.36,82.32,82.32,2000.0,73.0656,73.1012,73.0656,73.0656,2000.0
2013-05-17 15:50:00,82.32,82.34,82.29,82.32,5000.0,73.0656,73.0834,73.039,73.0656,5000.0
2013-05-17 15:55:00,82.32,82.38,82.28,82.35,12200.0,73.0656,73.1189,73.0301,73.0923,12200.0
2013-05-20 09:30:00,82.29,82.36,82.25,82.31,18800.0,73.039,73.1012,73.0035,73.0568,18800.0
2013-05-20 09:35:00,82.36,82.44,82.35,82.44,13300.0,73.1012,73.1722,73.0923,73.1722,13300.0
2013-05-20 09:40:00,82.44,82.44,82.35,82.35,4200.0,73.1722,73.1722,73.0923,73.0923,4200.0
2013-05-20 09:45:00,82.34,82.37,82.32,82.32,2300.0,73.0834,73.11,73.0656,73.0656,2300.0
2013-05-20 09:50:00,82.3,82.31,82.28,82.3,2000.0,73.0479,73.0568,73.0301,73.0479,2000.0
2013-05-20 09:55:00,82.34,82.36,82.33,82.36,1100.0,73.0834,73.1012,73.0745,73.1012,1100.0
2013-05-20 10:00:00,82.38,82.42,82.36,82.37,2400.0,73.1189,73.1544,73.1012,73.11,2400.0
2013-05-20 10:05:00,82.38,82.44,82.38,82.42,3400.0,73.1189,73.1722,73.1189,73.1544,3400.0
2013-05-20 10:10:00,82.42,82.42,82.4,82.4,3600.0,73.1544,73.1544,73.1367,73.1367,3600.0
2013-05-20 10:15:00,82.42,82.45,82.39,82.43,900.0,73.1544,73.181,73.1278,73.1633,900.0
2013-05-20 10:20:00,82.44,82.44,82.37,82.39,3300.0,73.1722,73.1722,73.11,73.1278,3300.0
2013-05-20 10:25:00,82.4,82.4,82.34,82.35,4800.0,73.1367,73.1367,73.0834,73.0923,4800.0
2013-05-20 10:30:00,82.36,82.41,82.36,82.41,500.0,73.1012,73.1455,73.1012,73.1455,500.0
2013-05-20 10:35:00,82.39,82.39,82.34,82.35,6000.0,73.1278,73.1278,73.0834,73.0923,6000.0
2013-05-20 10:40:00,82.36,82.41,82.35,82.41,2700.0,73.1012,73.1455,73.0923,73.1455,2700.0
2013-05-20 10:45:00,82.41,82.41,82.36,82.38,2500.0,73.1455,73.1455,73.1012,73.1189,2500.0
2013-05-20 10:50:00,82.36,82.37,82.29,82.29,3900.0,73.1012,73.11,73.039,73.039,3900.0
2013-05-20 10:55:00,82.33,82.33,82.29,82.33,5700.0,73.0745,73.0745,73.039,73.0745,5700.0
2013-05-20 11:00:00,82.35,82.44,82.34,82.44,7200.0,73.0923,73.1722,73.0834,73.1722,7200.0
2013-05-20 11:05:00,82.44,82.44,82.44,82.44,1600.0,73.1722,73.1722,73.1722,73.1722,1600.0
2013-05-20 11:10:00,82.43,82.45,82.42,82.45,1400.0,73.1633,73.181,73.1544,73.181,1400.0
2013-05-20 11:15:00,82.45,82.47,82.44,82.45,1700.0,73.181,73.1988,73.1722,73.181,1700.0
2013-05-20 11:20:00,82.46,82.47,82.45,82.45,1700.0,73.1899,73.1988,73.181,73.181,1700.0
2013-05-20 11:25:00,82.45,82.46,82.43,82.46,2400.0,73.181,73.1899,73.1633,73.1899,2400.0
2013-05-20 11:30:00,82.46,82.47,82.45,82.47,6300.0,73.1899,73.1988,73.181,73.1988,6300.0
2013-05-20 11:35:00,82.49,82.51,82.48,82.48,4400.0,73.2165,73.2343,73.2077,73.2077,4400.0
2013-05-20 11:40:00,82.49,82.52,82.49,82.52,1300.0,73.2165,73.2432,73.2165,73.2432,1300.0
2013-05-20 11:45:00,82.51,82.52,82.5,82.52,2600.0,73.2343,73.2432,73.2254,73.2432,2600.0
2013-05-20 11:50:00,82.52,82.56,82.52,82.54,500.0,73.2432,73.2787,73.2432,73.2609,500.0
2013-05-20 11:55:00,82.55,82.55,82.53,82.53,900.0,73.2698,73.2698,73.252,73.252,900.0
2013-05-20 12:00:00,82.55,82.56,82.53,82.55,3100.0,73.2698,73.2787,73.252,73.2698,3100.0
2013-05-20 12:05:00,82.55,82.56,82.53,82.54,3100.0,73.2698,73.2787,73.252,73.2609,3100.0
2013-05-20 12:10:00,82.53,82.53,82.52,82.52,1700.0,73.252,73.252,73.2432,73.2432,1700.0
2013-05-20 12:15:00,82.5,82.5,82.42,82.42,3200.0,73.2254,73.2254,73.1544,73.1544,3200.0
2013-05-20 12:20:00,82.43,82.45,82.42,82.43,3900.0,73.1633,73.181,73.1544,73.1633,3900.0
2013-05-20 12:25:00,82.45,82.45,82.44,82.45,600.0,73.181,73.181,73.1722,73.181,600.0
2013-05-20 12:30:00,82.45,82.45,82.39,82.39,34100.0,73.181,73.181,73.1278,73.1278,34100.0
2013-05-20 12:35:00,82.41,82.42,82.34,82.35,6200.0,73.1455,73.1544,73.0834,73.0923,6200.0
2013-05-20 12:40:00,82.33,82.36,82.33,82.36,800.0,73.0745,73.1012,73.0745,73.1012,800.0
2013-05-20 12:45:00,82.37,82.38,82.35,82.38,600.0,73.11,73.1189,73.0923,73.1189,600.0
2013-05-20 12:50:00,82.38,82.39,82.37,82.39,900.0,73.1189,73.1278,73.11,73.1278,900.0
2013-05-20 12:55:00,82.36,82.36,82.36,82.36,100.0,73.1012,73.1012,73.1012,73.1012,100.0
2013-05-20 13:00:00,82.36,82.36,82.34,82.36,2000.0,73.1012,73.1012,73.0834,73.1012,2000.0
2013-05-20 13:05:00,82.4,82.41,82.39,82.39,10900.0,73.1367,73.1455,73.1278,73.1278,10900.0
2013-05-20 13:10:00,82.4,82.42,82.39,82.42,2400.0,73.1367,73.1544,73.1278,73.1544,2400.0
2013-05-20 13:15:00,82.39,82.4,82.27,82.27,3800.0,73.1278,73.1367,73.0213,73.0213,3800.0
2013-05-20 13:20:00,82.24,82.26,82.22,82.24,12700.0,72.9946,73.0124,72.9769,72.9946,12700.0
2013-05-20 13:25:00,82.22,82.22,82.17,82.22,4400.0,72.9769,72.9769,72.9325,72.9769,4400.0
2013-05-20 13:30:00,82.22,82.27,82.22,82.27,6400.0,72.9769,73.0213,72.9769,73.0213,6400.0
2013-05-20 13:35:00,82.25,82.25,82.22,82.24,2200.0,73.0035,73.0035,72.9769,72.9946,2200.0
2013-05-20 13:40:00,82.22,82.22,82.14,82.15,2200.0,72.9769,72.9769,72.9059,72.9148,2200.0
2013-05-20 13:45:00,82.1,82.18,82.09,82.17,6400.0,72.8704,72.9414,72.8615,72.9325,6400.0
2013-05-20 13:50:00,82.17,82.24,82.17,82.24,4500.0,72.9325,72.9946,72.9325,72.9946,4500.0
2013-05-20 13:55:00,82.24,82.24,82.17,82.18,24300.0,72.9946,72.9946,72.9325,72.9414,24300.0
2013-05-20 14:00:00,82.18,82.19,82.03,82.06,27600.0,72.9414,72.9503,72.8082,72.8349,27600.0
2013-05-20 14:05:00,82.07,82.16,82.07,82.15,7300.0,72.8438,72.9236,72.8438,72.9148,7300.0
2013-05-20 14:10:00,82.13,82.15,82.13,82.14,6100.0,72.897,72.9148,72.897,72.9059,6100.0
2013-05-20 14:15:00,82.14,82.16,82.13,82.14,7400.0,72.9059,72.9236,72.897,72.9059,7400.0
2013-05-20 14:20:00,82.15,82.25,82.15,82.24,8300.0,72.9148,73.0035,72.9148,72.9946,8300.0
2013-05-20 14:25:00,82.24,82.26,82.21,82.26,7000.0,72.9946,73.0124,72.968,73.0124,7000.0
2013-05-20 14:30:00,82.25,82.29,82.25,82.27,7600.0,73.0035,73.039,73.0035,73.0213,7600.0
2013-05-20 14:35:00,82.28,82.29,82.2,82.22,11900.0,73.0301,73.039,72.9591,72.9769,11900.0
2013-05-20 14:40:00,82.23,82.23,82.18,82.19,5800.0,72.9858,72.9858,72.9414,72.9503,5800.0
2013-05-20 14:45:00,82.19,82.21,82.18,82.2,12500.0,72.9503,72.968,72.9414,72.9591,12500.0
2013-05-20 14:50:00,82.23,82.27,82.23,82.25,9800.0,72.9858,73.0213,72.9858,73.0035,9800.0
2013-05-20 14:55:00,82.25,82.26,82.2,82.21,8100.0,73.0035,73.0124,72.9591,72.968,8100.0
2013-05-20 15:00:00,82.22,82.26,82.22,82.25,12300.0,72.9769,73.0124,72.9769,73.0035,12300.0
2013-05-20 15:05:00,82.25,82.28,82.21,82.28,22600.0,73.0035,73.0301,72.968,73.0301,22600.0
2013-05-20 15:10:00,82.26,82.3,82.23,82.28,4800.0,73.0124,73.0479,72.9858,73.0301,4800.0
2013-05-20 15:15:00,82.28,82.33,82.28,82.29,3600.0,73.0301,73.0745,73.0301,73.039,3600.0
2013-05-20 15:20:00,82.28,82.29,82.23,82.28,10100.0,73.0301,73.039,72.9858,73.0301,10100.0
2013-05-20 15:25:00,82.27,82.29,82.23,82.27,4900.0,73.0213,73.039,72.9858,73.0213,4900.0
2013-05-20 15:30:00,82.28,82.3,82.24,82.25,4000.0,73.0301,73.0479,72.9946,73.0035,4000.0
2013-05-20 15:35:00,82.25,82.27,82.2,82.2,7900.0,73.0035,73.0213,72.9591,72.9591,7900.0
2013-05-20 15:40:00,82.21,82.28,82.21,82.24,6800.0,72.968,73.0301,72.968,72.9946,6800.0
2013-05-20 15:45:00,82.24,82.25,82.2,82.23,5100.0,72.9946,73.0035,72.9591,72.9858,5100.0
2013-05-20 15:50:00,82.23,82.23,82.15,82.16,6200.0,72.9858,72.9858,72.9148,72.9236,6200.0
2013-05-20 15:55:00,82.16,82.21,82.14,82.21,4500.0,72.9236,72.968,72.9059,72.968,4500.0
2013-05-21 09:30:00,82.31,82.41,82.31,82.36,9800.0,73.0568,73.1455,73.0568,73.1012,9800.0
2013-05-21 09:35:00,82.41,82.49,82.33,82.33,3700.0,73.1455,73.2165,73.0745,73.0745,3700.0
2013-05-21 09:40:00,82.37,82.39,82.3,82.36,5800.0,73.11,73.1278,73.0479,73.1012,5800.0
2013-05-21 09:45:00,82.37,82.38,82.35,82.38,1600.0,73.11,73.1189,73.0923,73.1189,1600.0
2013-05-21 09:50:00,82.38,82.47,82.34,82.46,4500.0,73.1189,73.1988,73.0834,73.1899,4500.0
2013-05-21 09:55:00,82.42,82.44,82.39,82.4,4200.0,73.1544,73.1722,73.1278,73.1367,4200.0
2013-05-21 10:00:00,82.41,82.43,82.38,82.43,1400.0,73.1455,73.1633,73.1189,73.1633,1400.0
2013-05-21 10:05:00,82.44,82.44,82.34,82.34,1700.0,73.1722,73.1722,73.0834,73.0834,1700.0
2013-05-21 10:10:00,82.31,82.31,82.21,82.21,2400.0,73.0568,73.0568,72.968,72.968,2400.0
2013-05-21 10:15:00,82.2,82.24,82.16,82.22,4200.0,72.9591,72.9946,72.9236,72.9769,4200.0
2013-05-21 10:20:00,82.21,82.21,82.15,82.19,3200.0,72.968,72.968,72.9148,72.9503,3200.0
2013-05-21 10:25:00,82.1,82.16,82.09,82.16,1900.0,72.8704,72.9236,72.8615,72.9236,1900.0
2013-05-21 10:30:00,82.15,82.18,82.11,82.12,4200.0,72.9148,72.9414,72.8793,72.8881,4200.0
2013-05-21 10:35:00,82.14,82.18,82.09,82.18,6600.0,72.9059,72.9414,72.8615,72.9414,6600.0
2013-05-21 10:40:00,82.2,82.2,82.15,82.18,3900.0,72.9591,72.9591,72.9148,72.9414,3900.0
2013-05-21 10:45:00,82.1,82.16,82.1,82.15,3500.0,72.8704,72.9236,72.8704,72.9148,3500.0
2013-05-21 10:50:00,82.2,82.22,82.16,82.19,22900.0,72.9591,72.9769,72.9236,72.9503,22900.0
2013-05-21 10:55:00,82.17,82.23,82.17,82.21,2200.0,72.9325,72.9858,72.9325,72.968,2200.0
2013-05-21 11:00:00,82.21,82.27,82.2,82.25,2300.0,72.968,73.0213,72.9591,73.0035,2300.0
2013-05-21 11:05:00,82.28,82.32,82.28,82.32,1500.0,73.0301,73.0656,73.0301,73.0656,1500.0
2013-05-21 11:10:00,82.28,82.31,82.26,82.28,6100.0,73.0301,73.0568,73.0124,73.0301,6100.0
2013-05-21 11:15:00,82.28,82.28,82.28,82.28,0.0,73.0301,73.0301,73.0301,73.0301,0.0
2013-05-21 11:20:00,82.31,82.35,82.25,82.25,9200.0,73.0568,73.0923,73.0035,73.0035,9200.0
2013-05-21 11:25:00,82.26,82.29,82.22,82.27,37600.0,73.0124,73.039,72.9769,73.0213,37600.0
2013-05-21 11:30:00,82.29,82.43,82.29,82.41,6200.0,73.039,73.1633,73.039,73.1455,6200.0
2013-05-21 11:35:00,82.41,82.41,82.38,82.39,2700.0,73.1455,73.1455,73.1189,73.1278,2700.0
2013-05-21 11:40:00,82.4,82.41,82.38,82.39,2800.0,73.1367,73.1455,73.1189,73.1278,2800.0
2013-05-21 11:45:00,82.4,82.41,82.38,82.41,1400.0,73.1367,73.1455,73.1189,73.1455,1400.0
2013-05-21 11:50:00,82.42,82.45,82.42,82.42,2100.0,73.1544,73.181,73.1544,73.1544,2100.0
2013-05-21 11:55:00,82.42,82.42,82.39,82.41,8600.0,73.1544,73.1544,73.1278,73.1455,8600.0
2013-05-21 12:00:00,82.42,82.45,82.42,82.45,2600.0,73.1544,73.181,73.1544,73.181,2600.0
2013-05-21 12:05:00,82.44,82.47,82.44,82.45,3800.0,73.1722,73.1988,73.1722,73.181,3800.0
2013-05-21 12:10:00,82.45,82.48,82.45,82.46,3900.0,73.181,73.2077,73.181,73.1899,3900.0
2013-05-21 12:15:00,82.49,82.51,82.48,82.48,6200.0,73.2165,73.2343,73.2077,73.2077,6200.0
2013-05-21 12:20:00,82.49,82.51,82.48,82.5,2000.0,73.2165,73.2343,73.2077,73.2254,2000.0
2013-05-21 12:25:00,82.5,82.53,82.49,82.52,700.0,73.2254,73.252,73.2165,73.2432,700.0
2013-05-21 12:30:00,82.52,82.52,82.49,82.51,1600.0,73.2432,73.2432,73.2165,73.2343,1600.0
2013-05-21 12:35:00,82.51,82.51,82.46,82.46,1800.0,73.2343,73.2343,73.1899,73.1899,1800.0
2013-05-21 12:40:00,82.46,82.51,82.45,82.49,600.0,73.1899,73.2343,73.181,73.2165,600.0
2013-05-21 12:45:00,82.5,82.5,82.45,82.46,1400.0,73.2254,73.2254,73.181,73.1899,1400.0
2013-05-21 12:50:00,82.46,82.49,82.45,82.48,2700.0,73.1899,73.2165,73.181,73.2077,2700.0
2013-05-21 12:55:00,82.5,82.55,82.49,82.52,3900.0,73.2254,73.2698,73.2165,73.2432,3900.0
2013-05-21 13:00:00,82.54,82.56,82.54,82.56,1600.0,73.2609,73.2787,73.2609,73.2787,1600.0
2013-05-21 13:05:00,82.56,82.68,82.56,82.65,10800.0,73.2787,73.3852,73.2787,73.3585,10800.0
2013-05-21 13:10:00,82.64,82.66,82.57,82.59,1900.0,73.3497,73.3674,73.2875,73.3053,1900.0
2013-05-21 13:15:00,82.61,82.66,82.61,82.64,12600.0,73.323,73.3674,73.323,73.3497,12600.0
2013-05-21 13:20:00,82.64,82.64,82.58,82.6,3500.0,73.3497,73.3497,73.2964,73.3142,3500.0
2013-05-21 13:25:00,82.61,82.63,82.58,82.59,3000.0,73.323,73.3408,73.2964,73.3053,3000.0
2013-05-21 13:30:00,82.6,82.61,82.58,82.59,1400.0,73.3142,73.323,73.2964,73.3053,1400.0
2013-05-21 13:35:00,82.59,82.59,82.58,82.58,1700.0,73.3053,73.3053,73.2964,73.2964,1700.0
2013-05-21 13:40:00,82.58,82.6,82.58,82.59,1300.0,73.2964,73.3142,73.2964,73.3053,1300.0
2013-05-21 13:45:00,82.55,82.57,82.55,82.57,2600.0,73.2698,73.2875,73.2698,73.2875,2600.0
2013-05-21 13:50:00,82.62,82.63,82.58,82.58,4900.0,73.3319,73.3408,73.2964,73.2964,4900.0
2013-05-21 13:55:00,82.57,82.61,82.56,82.59,3800.0,73.2875,73.323,73.2787,73.3053,3800.0
2013-05-21 14:00:00,82.57,82.6,82.56,82.57,2100.0,73.2875,73.3142,73.2787,73.2875,2100.0
2013-05-21 14:05:00,82.59,82.62,82.58,82.61,15900.0,73.3053,73.3319,73.2964,73.323,15900.0
2013-05-21 14:10:00,82.61,82.62,82.59,82.61,2800.0,73.323,73.3319,73.3053,73.323,2800.0
2013-05-21 14:15:00,82.6,82.71,82.6,82.69,6300.0,73.3142,73.4118,73.3142,73.3941,6300.0
2013-05-21 14:20:00,82.66,82.68,82.65,82.68,2400.0,73.3674,73.3852,73.3585,73.3852,2400.0
2013-05-21 14:25:00,82.69,82.7,82.6,82.6,4300.0,73.3941,73.4029,73.3142,73.3142,4300.0
2013-05-21 14:30:00,82.6,82.6,82.56,82.56,8700.0,73.3142,73.3142,73.2787,73.2787,8700.0
2013-05-21 14:35:00,82.61,82.61,82.56,82.56,1100.0,73.323,73.323,73.2787,73.2787,1100.0
2013-05-21 14:40:00,82.58,82.6,82.57,82.57,1600.0,73.2964,73.3142,73.2875,73.2875,1600.0
2013-05-21 14:45:00,82.57,82.58,82.49,82.55,5000.0,73.2875,73.2964,73.2165,73.2698,5000.0
2013-05-21 14:50:00,82.54,82.55,82.52,82.54,3000.0,73.2609,73.2698,73.2432,73.2609,3000.0
2013-05-21 14:55:00,82.55,82.58,82.55,82.58,2400.0,73.2698,73.2964,73.2698,73.2964,2400.0
2013-05-21 15:00:00,82.56,82.57,82.55,82.55,2500.0,73.2787,73.2875,73.2698,73.2698,2500.0
2013-05-21 15:05:00,82.55,82.57,82.51,82.57,2300.0,73.2698,73.2875,73.2343,73.2875,2300.0
2013-05-21 15:10:00,82.62,82.62,82.53,82.56,39000.0,73.3319,73.3319,73.252,73.2787,39000.0
2013-05-21 15:15:00,82.57,82.57,82.51,82.52,2400.0,73.2875,73.2875,73.2343,73.2432,2400.0
2013-05-21 15:20:00,82.54,82.54,82.52,82.53,2800.0,73.2609,73.2609,73.2432,73.252,2800.0
2013-05-21 15:25:00,82.53,82.54,82.5,82.5,4600.0,73.252,73.2609,73.2254,73.2254,4600.0
2013-05-21 15:30:00,82.5,82.53,82.49,82.53,2600.0,73.2254,73.252,73.2165,73.252,2600.0
2013-05-21 15:35:00,82.55,82.55,82.51,82.53,4400.0,73.2698,73.2698,73.2343,73.252,4400.0
2013-05-21 15:40:00,82.53,82.56,82.49,82.49,8600.0,73.252,73.2787,73.2165,73.2165,8600.0
2013-05-21 15:45:00,82.47,82.47,82.43,82.44,7600.0,73.1988,73.1988,73.1633,73.1722,7600.0
2013-05-21 15:50:00,82.42,82.45,82.38,82.38,4800.0,73.1544,73.181,73.1189,73.1189,4800.0
2013-05-21 15:55:00,82.39,82.42,82.39,82.4,5100.0,73.1278,73.1544,73.1278,73.1367,5100.0
2013-05-22 09:30:00,82.53,82.53,82.45,82.52,16000.0,73.252,73.252,73.181,73.2432,16000.0
2013-05-22 09:35:00,82.48,82.57,82.48,82.57,1500.0,73.2077,73.2875,73.2077,73.2875,1500.0
2013-05-22 09:40:00,82.56,82.58,82.53,82.58,1500.0,73.2787,73.2964,73.252,73.2964,1500.0
2013-05-22 09:45:00,82.5,82.61,82.5,82.61,5300.0,73.2254,73.323,73.2254,73.323,5300.0
2013-05-22 09:50:00,82.59,82.63,82.59,82.63,3500.0,73.3053,73.3408,73.3053,73.3408,3500.0
2013-05-22 09:55:00,82.66,82.67,82.61,82.67,6400.0,73.3674,73.3763,73.323,73.3763,6400.0
2013-05-22 10:00:00,82.66,82.82,82.66,82.82,7500.0,73.3674,73.5094,73.3674,73.5094,7500.0
2013-05-22 10:05:00,82.84,82.91,82.84,82.89,3200.0,73.5272,73.5893,73.5272,73.5716,3200.0
2013-05-22 10:10:00,82.91,83.07,82.9,83.07,4200.0,73.5893,73.7313,73.5804,73.7313,4200.0
2013-05-22 10:15:00,83.08,83.08,82.97,83.03,2700.0,73.7402,73.7402,73.6426,73.6958,2700.0
2013-05-22 10:20:00,83.04,83.04,83.0,83.02,500.0,73.7047,73.7047,73.6692,73.687,500.0
2013-05-22 10:25:00,83.02,83.2,83.02,83.18,2500.0,73.687,73.8467,73.687,73.829,2500.0
2013-05-22 10:30:00,83.17,83.17,82.97,82.97,3200.0,73.8201,73.8201,73.6426,73.6426,3200.0
2013-05-22 10:35:00,82.88,82.88,82.65,82.66,4100.0,73.5627,73.5627,73.3585,73.3674,4100.0
2013-05-22 10:40:00,82.69,82.86,82.69,82.81,5100.0,73.3941,73.5449,73.3941,73.5006,5100.0
2013-05-22 10:45:00,82.77,82.77,82.66,82.66,2600.0,73.4651,73.4651,73.3674,73.3674,2600.0
2013-05-22 10:50:00,82.73,82.75,82.64,82.65,5600.0,73.4296,73.4473,73.3497,73.3585,5600.0
2013-05-22 10:55:00,82.63,82.7,82.56,82.61,5300.0,73.3408,73.4029,73.2787,73.323,5300.0
2013-05-22 11:00:00,82.59,82.62,82.56,82.62,2400.0,73.3053,73.3319,73.2787,73.3319,2400.0
2013-05-22 11:05:00,82.63,82.75,82.61,82.74,19600.0,73.3408,73.4473,73.323,73.4384,19600.0
2013-05-22 11:10:00,82.74,82.84,82.7,82.83,6700.0,73.4384,73.5272,73.4029,73.5183,6700.0
2013-05-22 11:15:00,82.82,82.82,82.72,82.77,6800.0,73.5094,73.5094,73.4207,73.4651,6800.0
2013-05-22 11:20:00,82.78,82.82,82.78,82.82,200.0,73.4739,73.5094,73.4739,73.5094,200.0
2013-05-22 11:25:00,82.78,82.79,82.72,82.79,1500.0,73.4739,73.4828,73.4207,73.4828,1500.0
2013-05-22 11:30:00,82.85,82.89,82.77,82.79,5200.0,73.5361,73.5716,73.4651,73.4828,5200.0
2013-05-22 11:35:00,82.8,82.84,82.78,82.82,5400.0,73.4917,73.5272,73.4739,73.5094,5400.0
2013-05-22 11:40:00,82.8,82.84,82.78,82.84,2600.0,73.4917,73.5272,73.4739,73.5272,2600.0
2013-05-22 11:45:00,82.84,82.96,82.84,82.96,4100.0,73.5272,73.6337,73.5272,73.6337,4100.0
2013-05-22 11:50:00,82.93,82.94,82.89,82.89,1400.0,73.6071,73.6159,73.5716,73.5716,1400.0
2013-05-22 11:55:00,82.89,82.9,82.85,82.85,1300.0,73.5716,73.5804,73.5361,73.5361,1300.0
2013-05-22 12:00:00,82.86,82.9,82.86,82.86,1900.0,73.5449,73.5804,73.5449,73.5449,1900.0
2013-05-22 12:05:00,82.9,82.9,82.86,82.86,1700.0,73.5804,73.5804,73.5449,73.5449,1700.0
2013-05-22 12:10:00,82.87,82.87,82.79,82.82,7200.0,73.5538,73.5538,73.4828,73.5094,7200.0
2013-05-22 12:15:00,82.8,82.83,82.78,82.78,800.0,73.4917,73.5183,73.4739,73.4739,800.0
2013-05-22 12:20:00,82.77,82.83,82.77,82.83,1700.0,73.4651,73.5183,73.4651,73.5183,1700.0
2013-05-22 12:25:00,82.8,82.8,82.68,82.69,2300.0,73.4917,73.4917,73.3852,73.3941,2300.0
2013-05-22 12:30:00,82.67,82.7,82.64,82.64,3000.0,73.3763,73.4029,73.3497,73.3497,3000.0
2013-05-22 12:35:00,82.64,82.67,82.59,82.67,5800.0,73.3497,73.3763,73.3053,73.3763,5800.0
2013-05-22 12:40:00,82.65,82.71,82.64,82.71,9500.0,73.3585,73.4118,73.3497,73.4118,9500.0
2013-05-22 12:45:00,82.7,82.7,82.66,82.66,1700.0,73.4029,73.4029,73.3674,73.3674,1700.0
2013-05-22 12:50:00,82.67,82.71,82.67,82.71,800.0,73.3763,73.4118,73.3763,73.4118,800.0
2013-05-22 12:55:00,82.75,82.77,82.71,82.77,9400.0,73.4473,73.4651,73.4118,73.4651,9400.0
2013-05-22 13:00:00,82.72,82.74,82.69,82.69,6100.0,73.4207,73.4384,73.3941,73.3941,6100.0
2013-05-22 13:05:00,82.68,82.68,82.62,82.64,2600.0,73.3852,73.3852,73.3319,73.3497,2600.0
2013-05-22 13:10:00,82.65,82.65,82.57,82.57,2100.0,73.3585,73.3585,73.2875,73.2875,2100.0
2013-05-22 13:15:00,82.56,82.57,82.48,82.5,2800.0,73.2787,73.2875,73.2077,73.2254,2800.0
2013-05-22 13:20:00,82.52,82.52,82.44,82.47,7800.0,73.2432,73.2432,73.1722,73.1988,7800.0
2013-05-22 13:25:00,82.42,82.42,82.34,82.36,2500.0,73.1544,73.1544,73.0834,73.1012,2500.0
2013-05-22 13:30:00,82.36,82.36,82.24,82.26,7500.0,73.1012,73.1012,72.9946,73.0124,7500.0
2013-05-22 13:35:00,82.29,82.33,82.24,82.27,4400.0,73.039,73.0745,72.9946,73.0213,4400.0
2013-05-22 13:40:00,82.28,82.3,82.15,82.15,10700.0,73.0301,73.0479,72.9148,72.9148,10700.0
2013-05-22 13:45:00,82.15,82.18,82.0,82.11,5900.0,72.9148,72.9414,72.7816,72.8793,5900.0
2013-05-22 13:50:00,82.12,82.17,82.1,82.13,4600.0,72.8881,72.9325,72.8704,72.897,4600.0
2013-05-22 13:55:00,82.17,82.19,82.16,82.16,800.0,72.9325,72.9503,72.9236,72.9236,800.0
2013-05-22 14:00:00,82.17,82.27,81.91,81.91,7200.0,72.9325,73.0213,72.7017,72.7017,7200.0
2013-05-22 14:05:00,81.91,82.01,81.74,81.86,112500.0,72.7017,72.7905,72.5509,72.6574,112500.0
2013-05-22 14:10:00,81.83,81.84,81.61,81.65,16400.0,72.6307,72.6396,72.4355,72.471,16400.0
2013-05-22 14:15:00,81.64,81.78,81.62,81.75,76400.0,72.4621,72.5864,72.4443,72.5597,76400.0
2013-05-22 14:20:00,81.79,81.85,81.73,81.82,6000.0,72.5952,72.6485,72.542,72.6219,6000.0
2013-05-22 14:25:00,81.83,81.83,81.67,81.71,2300.0,72.6307,72.6307,72.4887,72.5242,2300.0
2013-05-22 14:30:00,81.69,81.76,81.66,81.75,4800.0,72.5065,72.5686,72.4798,72.5597,4800.0
2013-05-22 14:35:00,81.74,81.74,81.56,81.61,11100.0,72.5509,72.5509,72.3911,72.4355,11100.0
2013-05-22 14:40:00,81.6,81.61,81.5,81.57,10400.0,72.4266,72.4355,72.3378,72.4,10400.0
2013-05-22 14:45:00,81.55,81.72,81.53,81.72,9300.0,72.3822,72.5331,72.3645,72.5331,9300.0
2013-05-22 14:50:00,81.72,81.72,81.67,81.69,6200.0,72.5331,72.5331,72.4887,72.5065,6200.0
2013-05-22 14:55:00,81.76,81.76,81.73,81.75,2700.0,72.5686,72.5686,72.542,72.5597,2700.0
2013-05-22 15:00:00,81.75,81.75,81.62,81.62,7000.0,72.5597,72.5597,72.4443,72.4443,7000.0
2013-05-22 15:05:00,81.62,81.65,81.55,81.65,9800.0,72.4443,72.471,72.3822,72.471,9800.0
2013-05-22 15:10:00,81.66,81.66,81.55,81.56,17700.0,72.4798,72.4798,72.3822,72.3911,17700.0
2013-05-22 15:15:00,81.55,81.58,81.46,81.46,9300.0,72.3822,72.4088,72.3023,72.3023,9300.0
2013-05-22 15:20:00,81.45,81.45,81.37,81.38,12300.0,72.2935,72.2935,72.2224,72.2313,12300.0
2013-05-22 15:25:00,81.38,81.4,81.21,81.21,10300.0,72.2313,72.2491,72.0804,72.0804,10300.0
2013-05-22 15:30:00,81.22,81.28,81.17,81.22,21300.0,72.0893,72.1426,72.0449,72.0893,21300.0
2013-05-22 15:35:00,81.23,81.3,81.22,81.26,78200.0,72.0982,72.1603,72.0893,72.1248,78200.0
2013-05-22 15:40:00,81.25,81.42,81.21,81.36,13800.0,72.1159,72.2668,72.0804,72.2136,13800.0
2013-05-22 15:45:00,81.36,81.38,81.32,81.33,11500.0,72.2136,72.2313,72.1781,72.1869,11500.0
2013-05-22 15:50:00,81.36,81.48,81.35,81.43,8300.0,72.2136,72.3201,72.2047,72.2757,8300.0
2013-05-22 15:55:00,81.43,81.51,81.42,81.51,8100.0,72.2757,72.3467,72.2668,72.3467,8100.0
2013-05-23 09:30:00,80.72,80.72,80.51,80.66,24300.0,71.6455,71.6455,71.4591,71.5923,24300.0
2013-05-23 09:35:00,80.74,80.75,80.67,80.71,3700.0,71.6633,71.6721,71.6011,71.6366,3700.0
2013-05-23 09:40:00,80.8,80.85,80.73,80.75,3000.0,71.7165,71.7609,71.6544,71.6721,3000.0
2013-05-23 09:45:00,80.72,80.77,80.63,80.65,3700.0,71.6455,71.6899,71.5656,71.5834,3700.0
2013-05-23 09:50:00,80.65,80.71,80.56,80.6,2900.0,71.5834,71.6366,71.5035,71.539,2900.0
2013-05-23 09:55:00,80.62,80.66,80.6,80.62,1700.0,71.5568,71.5923,71.539,71.5568,1700.0
2013-05-23 10:00:00,80.66,80.77,80.55,80.75,4500.0,71.5923,71.6899,71.4946,71.6721,4500.0
2013-05-23 10:05:00,80.83,80.89,80.79,80.89,2900.0,71.7432,71.7964,71.7076,71.7964,2900.0
2013-05-23 10:10:00,80.89,81.06,80.89,81.02,4400.0,71.7964,71.9473,71.7964,71.9118,4400.0
2013-05-23 10:15:00,80.96,81.03,80.92,81.03,4300.0,71.8585,71.9207,71.823,71.9207,4300.0
2013-05-23 10:20:00,81.09,81.12,81.08,81.1,6300.0,71.9739,72.0006,71.965,71.9828,6300.0
2013-05-23 10:25:00,81.11,81.13,81.11,81.13,1800.0,71.9917,72.0094,71.9917,72.0094,1800.0
2013-05-23 10:30:00,81.12,81.13,81.09,81.09,20400.0,72.0006,72.0094,71.9739,71.9739,20400.0
2013-05-23 10:35:00,81.12,81.12,80.98,80.98,2000.0,72.0006,72.0006,71.8763,71.8763,2000.0
2013-05-23 10:40:00,80.99,80.99,80.89,80.89,2900.0,71.8852,71.8852,71.7964,71.7964,2900.0
2013-05-23 10:45:00,80.89,80.91,80.84,80.84,14200.0,71.7964,71.8142,71.752,71.752,14200.0
2013-05-23 10:50:00,80.85,80.99,80.85,80.99,2400.0,71.7609,71.8852,71.7609,71.8852,2400.0
2013-05-23 10:55:00,80.95,81.0,80.94,80.98,1900.0,71.8497,71.894,71.8408,71.8763,1900.0
2013-05-23 11:00:00,80.92,81.0,80.91,80.98,9900.0,71.823,71.894,71.8142,71.8763,9900.0
2013-05-23 11:05:00,81.05,81.14,81.03,81.12,3700.0,71.9384,72.0183,71.9207,72.0006,3700.0
2013-05-23 11:10:00,81.13,81.18,81.13,81.18,4200.0,72.0094,72.0538,72.0094,72.0538,4200.0
2013-05-23 11:15:00,81.17,81.22,81.14,81.17,11000.0,72.0449,72.0893,72.0183,72.0449,11000.0
2013-05-23 11:20:00,81.22,81.29,81.2,81.26,2800.0,72.0893,72.1514,72.0716,72.1248,2800.0
2013-05-23 11:25:00,81.27,81.27,81.14,81.14,2400.0,72.1337,72.1337,72.0183,72.0183,2400.0
2013-05-23 11:30:00,81.14,81.19,81.14,81.16,1300.0,72.0183,72.0627,72.0183,72.0361,1300.0
2013-05-23 11:35:00,81.18,81.22,81.18,81.21,2800.0,72.0538,72.0893,72.0538,72.0804,2800.0
2013-05-23 11:40:00,81.21,81.21,81.09,81.09,1200.0,72.0804,72.0804,71.9739,71.9739,1200.0
2013-05-23 11:45:00,81.14,81.15,81.14,81.15,600.0,72.0183,72.0272,72.0183,72.0272,600.0
2013-05-23 11:50:00,81.2,81.21,81.2,81.21,500.0,72.0716,72.0804,72.0716,72.0804,500.0
2013-05-23 11:55:00,81.19,81.2,81.13,81.13,1700.0,72.0627,72.0716,72.0094,72.0094,1700.0
2013-05-23 12:00:00,81.2,81.23,81.2,81.22,1500.0,72.0716,72.0982,72.0716,72.0893,1500.0
2013-05-23 12:05:00,81.18,81.31,81.18,81.28,2200.0,72.0538,72.1692,72.0538,72.1426,2200.0
2013-05-23 12:10:00,81.34,81.37,81.33,81.33,1100.0,72.1958,72.2224,72.1869,72.1869,1100.0
2013-05-23 12:15:00,81.29,81.32,81.29,81.29,2800.0,72.1514,72.1781,72.1514,72.1514,2800.0
2013-05-23 12:20:00,81.32,81.34,81.31,81.32,3200.0,72.1781,72.1958,72.1692,72.1781,3200.0
2013-05-23 12:25:00,81.27,81.27,81.25,81.25,900.0,72.1337,72.1337,72.1159,72.1159,900.0
2013-05-23 12:30:00,81.23,81.23,81.21,81.22,700.0,72.0982,72.0982,72.0804,72.0893,700.0
2013-05-23 12:35:00,81.15,81.2,81.14,81.15,3800.0,72.0272,72.0716,72.0183,72.0272,3800.0
2013-05-23 12:40:00,81.15,81.15,81.09,81.13,3100.0,72.0272,72.0272,71.9739,72.0094,3100.0
2013-05-23 12:45:00,81.18,81.18,81.15,81.15,2700.0,72.0538,72.0538,72.0272,72.0272,2700.0
2013-05-23 12:50:00,81.17,81.24,81.15,81.24,800.0,72.0449,72.1071,72.0272,72.1071,800.0
2013-05-23 12:55:00,81.25,81.25,81.22,81.22,8200.0,72.1159,72.1159,72.0893,72.0893,8200.0
2013-05-23 13:00:00,81.2,81.2,81.19,81.2,500.0,72.0716,72.0716,72.0627,72.0716,500.0
2013-05-23 13:05:00,81.22,81.22,81.15,81.18,3700.0,72.0893,72.0893,72.0272,72.0538,3700.0
2013-05-23 13:10:00,81.16,81.18,81.13,81.18,1100.0,72.0361,72.0538,72.0094,72.0538,1100.0
2013-05-23 13:15:00,81.16,81.19,81.12,81.12,19000.0,72.0361,72.0627,72.0006,72.0006,19000.0
2013-05-23 13:20:00,81.12,81.13,81.06,81.13,1200.0,72.0006,72.0094,71.9473,72.0094,1200.0
2013-05-23 13:25:00,81.02,81.03,80.99,81.0,1700.0,71.9118,71.9207,71.8852,71.894,1700.0
2013-05-23 13:30:00,81.02,81.03,80.99,80.99,1500.0,71.9118,71.9207,71.8852,71.8852,1500.0
2013-05-23 13:35:00,81.02,81.08,81.02,81.07,4400.0,71.9118,71.965,71.9118,71.9562,4400.0
2013-05-23 13:40:00,81.07,81.1,80.99,81.02,1500.0,71.9562,71.9828,71.8852,71.9118,1500.0
2013-05-23 13:45:00,81.03,81.03,80.96,81.01,3100.0,71.9207,71.9207,71.8585,71.9029,3100.0
2013-05-23 13:50:00,81.03,81.06,81.03,81.03,18800.0,71.9207,71.9473,71.9207,71.9207,18800.0
2013-05-23 13:55:00,81.02,81.17,81.01,81.17,3700.0,71.9118,72.0449,71.9029,72.0449,3700.0
2013-05-23 14:00:00,81.19,81.19,81.15,81.15,5800.0,72.0627,72.0627,72.0272,72.0272,5800.0
2013-05-23 14:05:00,81.17,81.28,81.17,81.28,3000.0,72.0449,72.1426,72.0449,72.1426,3000.0
2013-05-23 14:10:00,81.26,81.28,81.24,81.25,20300.0,72.1248,72.1426,72.1071,72.1159,20300.0
2013-05-23 14:15:00,81.27,81.32,81.26,81.29,18200.0,72.1337,72.1781,72.1248,72.1514,18200.0
2013-05-23 14:20:00,81.31,81.34,81.28,81.29,11700.0,72.1692,72.1958,72.1426,72.1514,11700.0
2013-05-23 14:25:00,81.28,81.3,81.25,81.25,9700.0,72.1426,72.1603,72.1159,72.1159,9700.0
2013-05-23 14:30:00,81.25,81.25,81.15,81.16,19500.0,72.1159,72.1159,72.0272,72.0361,19500.0
2013-05-23 14:35:00,81.19,81.23,81.18,81.23,12900.0,72.0627,72.0982,72.0538,72.0982,12900.0
2013-05-23 14:40:00,81.25,81.4,81.25,81.4,7200.0,72.1159,72.2491,72.1159,72.2491,7200.0
2013-05-23 14:45:00,81.41,81.44,81.33,81.42,5400.0,72.2579,72.2846,72.1869,72.2668,5400.0
2013-05-23 14:50:00,81.44,81.45,81.36,81.37,13500.0,72.2846,72.2935,72.2136,72.2224,13500.0
2013-05-23 14:55:00,81.37,81.41,81.29,81.34,11000.0,72.2224,72.2579,72.1514,72.1958,11000.0
2013-05-23 15:00:00,81.35,81.38,81.28,81.28,11700.0,72.2047,72.2313,72.1426,72.1426,11700.0
2013-05-23 15:05:00,81.28,81.32,81.24,81.29,4300.0,72.1426,72.1781,72.1071,72.1514,4300.0
2013-05-23 15:10:00,81.31,81.39,81.31,81.34,4100.0,72.1692,72.2402,72.1692,72.1958,4100.0
2013-05-23 15:15:00,81.34,81.36,81.2,81.21,24000.0,72.1958,72.2136,72.0716,72.0804,24000.0
2013-05-23 15:20:00,81.2,81.26,81.2,81.2,18400.0,72.0716,72.1248,72.0716,72.0716,18400.0
2013-05-23 15:25:00,81.19,81.27,81.16,81.25,16100.0,72.0627,72.1337,72.0361,72.1159,16100.0
2013-05-23 15:30:00,81.24,81.31,81.23,81.25,4800.0,72.1071,72.1692,72.0982,72.1159,4800.0
2013-05-23 15:35:00,81.27,81.28,81.17,81.18,12900.0,72.1337,72.1426,72.0449,72.0538,12900.0
2013-05-23 15:40:00,81.22,81.25,81.21,81.22,2700.0,72.0893,72.1159,72.0804,72.0893,2700.0
2013-05-23 15:45:00,81.2,81.25,81.12,81.15,28400.0,72.0716,72.1159,72.0006,72.0272,28400.0
2013-05-23 15:50:00,81.15,81.25,81.15,81.23,16000.0,72.0272,72.1159,72.0272,72.0982,16000.0
2013-05-23 15:55:00,81.23,81.3,81.22,81.23,2900.0,72.0982,72.1603,72.0893,72.0982,2900.0
2013-05-24 09:30:00,80.78,80.78,80.64,80.77,102200.0,71.6988,71.6988,71.5745,71.6899,102200.0
2013-05-24 09:35:00,80.79,80.86,80.76,80.84,53300.0,71.7076,71.7698,71.681,71.752,53300.0
2013-05-24 09:40:00,80.82,80.82,80.73,80.73,191300.0,71.7343,71.7343,71.6544,71.6544,191300.0
2013-05-24 09:45:00,80.75,80.78,80.68,80.68,52200.0,71.6721,71.6988,71.61,71.61,52200.0
2013-05-24 09:50:00,80.6,80.67,80.58,80.65,55900.0,71.539,71.6011,71.5213,71.5834,55900.0
2013-05-24 09:55:00,80.62,80.69,80.61,80.65,1900.0,71.5568,71.6189,71.5479,71.5834,1900.0
2013-05-24 10:00:00,80.6,80.6,80.46,80.5,55100.0,71.539,71.539,71.4147,71.4503,55100.0
2013-05-24 10:05:00,80.48,80.59,80.45,80.57,27000.0,71.4325,71.5301,71.4059,71.5124,27000.0
2013-05-24 10:10:00,80.55,80.61,80.5,80.52,1400.0,71.4946,71.5479,71.4503,71.468,1400.0
2013-05-24 10:15:00,80.52,80.58,80.49,80.57,65400.0,71.468,71.5213,71.4414,71.5124,65400.0
2013-05-24 10:20:00,80.59,80.59,80.5,80.51,40900.0,71.5301,71.5301,71.4503,71.4591,40900.0
2013-05-24 10:25:00,80.5,80.58,80.5,80.58,21500.0,71.4503,71.5213,71.4503,71.5213,21500.0
2013-05-24 10:30:00,80.58,80.65,80.56,80.59,31400.0,71.5213,71.5834,71.5035,71.5301,31400.0
2013-05-24 10:35:00,80.57,80.68,80.57,80.68,6500.0,71.5124,71.61,71.5124,71.61,6500.0
2013-05-24 10:40:00,80.69,80.7,80.64,80.67,6200.0,71.6189,71.6278,71.5745,71.6011,6200.0
2013-05-24 10:45:00,80.69,80.69,80.6,80.61,21800.0,71.6189,71.6189,71.539,71.5479,21800.0
2013-05-24 10:50:00,80.6,80.69,80.6,80.69,1900.0,71.539,71.6189,71.539,71.6189,1900.0
2013-05-24 10:55:00,80.71,80.72,80.64,80.72,8800.0,71.6366,71.6455,71.5745,71.6455,8800.0
2013-05-24 11:00:00,80.74,80.74,80.63,80.7,25300.0,71.6633,71.6633,71.5656,71.6278,25300.0
2013-05-24 11:05:00,80.68,80.79,80.68,80.78,7600.0,71.61,71.7076,71.61,71.6988,7600.0
2013-05-24 11:10:00,80.8,80.8,80.74,80.77,8300.0,71.7165,71.7165,71.6633,71.6899,8300.0
2013-05-24 11:15:00,80.77,80.79,80.72,80.75,3600.0,71.6899,71.7076,71.6455,71.6721,3600.0
2013-05-24 11:20:00,80.74,80.74,80.7,80.7,500.0,71.6633,71.6633,71.6278,71.6278,500.0
2013-05-24 11:25:00,80.69,80.72,80.68,80.68,1000.0,71.6189,71.6455,71.61,71.61,1000.0
2013-05-24 11:30:00,80.65,80.7,80.65,80.7,900.0,71.5834,71.6278,71.5834,71.6278,900.0
2013-05-24 11:35:00,80.7,80.79,80.7,80.78,3900.0,71.6278,71.7076,71.6278,71.6988,3900.0
2013-05-24 11:40:00,80.8,80.9,80.8,80.84,9200.0,71.7165,71.8053,71.7165,71.752,9200.0
2013-05-24 11:45:00,80.84,80.85,80.81,80.82,3000.0,71.752,71.7609,71.7254,71.7343,3000.0
2013-05-24 11:50:00,80.8,80.81,80.77,80.81,6700.0,71.7165,71.7254,71.6899,71.7254,6700.0
2013-05-24 11:55:00,80.82,80.84,80.82,80.84,1100.0,71.7343,71.752,71.7343,71.752,1100.0
2013-05-24 12:00:00,80.86,80.9,80.83,80.88,1800.0,71.7698,71.8053,71.7432,71.7875,1800.0
2013-05-24 12:05:00,80.86,80.89,80.85,80.87,800.0,71.7698,71.7964,71.7609,71.7787,800.0
2013-05-24 12:10:00,80.88,80.88,80.84,80.84,7000.0,71.7875,71.7875,71.752,71.752,7000.0
2013-05-24 12:15:00,80.86,80.91,80.85,80.89,2500.0,71.7698,71.8142,71.7609,71.7964,2500.0
2013-05-24 12:20:00,80.91,80.91,80.85,80.86,2100.0,71.8142,71.8142,71.7609,71.7698,2100.0
2013-05-24 12:25:00,80.83,80.91,80.82,80.9,1900.0,71.7432,71.8142,71.7343,71.8053,1900.0
2013-05-24 12:30:00,80.89,80.9,80.81,80.81,4000.0,71.7964,71.8053,71.7254,71.7254,4000.0
2013-05-24 12:35:00,80.8,80.8,80.73,80.75,4300.0,71.7165,71.7165,71.6544,71.6721,4300.0
2013-05-24 12:40:00,80.76,80.82,80.76,80.79,3300.0,71.681,71.7343,71.681,71.7076,3300.0
2013-05-24 12:45:00,80.8,80.83,80.8,80.83,2100.0,71.7165,71.7432,71.7165,71.7432,2100.0
2013-05-24 12:50:00,80.83,80.88,80.83,80.85,1400.0,71.7432,71.7875,71.7432,71.7609,1400.0
2013-05-24 12:55:00,80.85,80.86,80.83,80.83,1300.0,71.7609,71.7698,71.7432,71.7432,1300.0
2013-05-24 13:00:00,80.83,80.88,80.83,80.87,700.0,71.7432,71.7875,71.7432,71.7787,700.0
2013-05-24 13:05:00,80.85,80.93,80.85,80.92,3700.0,71.7609,71.8319,71.7609,71.823,3700.0
2013-05-24 13:10:00,80.92,80.93,80.9,80.91,4000.0,71.823,71.8319,71.8053,71.8142,4000.0
2013-05-24 13:15:00,80.93,81.02,80.93,81.01,13700.0,71.8319,71.9118,71.8319,71.9029,13700.0
2013-05-24 13:20:00,80.98,81.03,80.97,81.02,4100.0,71.8763,71.9207,71.8674,71.9118,4100.0
2013-05-24 13:25:00,81.04,81.04,81.0,81.02,3400.0,71.9295,71.9295,71.894,71.9118,3400.0
2013-05-24 13:30:00,81.04,81.04,81.02,81.03,3700.0,71.9295,71.9295,71.9118,71.9207,3700.0
2013-05-24 13:35:00,81.03,81.03,80.97,80.98,3700.0,71.9207,71.9207,71.8674,71.8763,3700.0
2013-05-24 13:40:00,80.97,80.99,80.94,80.99,4100.0,71.8674,71.8852,71.8408,71.8852,4100.0
2013-05-24 13:45:00,80.97,80.99,80.95,80.99,500.0,71.8674,71.8852,71.8497,71.8852,500.0
2013-05-24 13:50:00,80.97,80.97,80.94,80.96,3800.0,71.8674,71.8674,71.8408,71.8585,3800.0
2013-05-24 13:55:00,80.96,81.01,80.94,81.01,7300.0,71.8585,71.9029,71.8408,71.9029,7300.0
2013-05-24 14:00:00,81.01,81.01,80.95,80.98,2700.0,71.9029,71.9029,71.8497,71.8763,2700.0
2013-05-24 14:05:00,80.98,80.99,80.96,80.97,15500.0,71.8763,71.8852,71.8585,71.8674,15500.0
2013-05-24 14:10:00,80.99,81.04,80.99,81.04,3900.0,71.8852,71.9295,71.8852,71.9295,3900.0
2013-05-24 14:15:00,81.02,81.13,81.02,81.12,3100.0,71.9118,72.0094,71.9118,72.0006,3100.0
2013-05-24 14:20:00,81.12,81.12,81.06,81.06,4700.0,72.0006,72.0006,71.9473,71.9473,4700.0
2013-05-24 14:25:00,81.07,81.08,81.06,81.06,5100.0,71.9562,71.965,71.9473,71.9473,5100.0
2013-05-24 14:30:00,81.07,81.07,80.99,81.0,5900.0,71.9562,71.9562,71.8852,71.894,5900.0
2013-05-24 14:35:00,80.99,81.03,80.99,81.02,13700.0,71.8852,71.9207,71.8852,71.9118,13700.0
2013-05-24 14:40:00,81.01,81.06,80.99,81.05,18200.0,71.9029,71.9473,71.8852,71.9384,18200.0
2013-05-24 14:45:00,81.08,81.08,81.06,81.06,7000.0,71.965,71.965,71.9473,71.9473,7000.0
2013-05-24 14:50:00,81.06,81.11,81.05,81.11,4000.0,71.9473,71.9917,71.9384,71.9917,4000.0
2013-05-24 14:55:00,81.09,81.09,81.02,81.07,18300.0,71.9739,71.9739,71.9118,71.9562,18300.0
2013-05-24 15:00:00,81.05,81.07,81.03,81.05,6200.0,71.9384,71.9562,71.9207,71.9384,6200.0
2013-05-24 15:05:00,81.05,81.11,81.05,81.11,8900.0,71.9384,71.9917,71.9384,71.9917,8900.0
2013-05-24 15:10:00,81.11,81.12,81.07,81.1,3300.0,71.9917,72.0006,71.9562,71.9828,3300.0
2013-05-24 15:15:00,81.09,81.1,81.01,81.01,11600.0,71.9739,71.9828,71.9029,71.9029,11600.0
2013-05-24 15:20:00,81.02,81.07,81.01,81.01,8700.0,71.9118,71.9562,71.9029,71.9029,8700.0
2013-05-24 15:25:00,81.01,81.02,80.99,81.01,2400.0,71.9029,71.9118,71.8852,71.9029,2400.0
2013-05-24 15:30:00,81.01,81.01,80.95,80.97,2300.0,71.9029,71.9029,71.8497,71.8674,2300.0
2013-05-24 15:35:00,80.96,80.97,80.89,80.91,2200.0,71.8585,71.8674,71.7964,71.8142,2200.0
2013-05-24 15:40:00,80.91,80.95,80.91,80.92,2900.0,71.8142,71.8497,71.8142,71.823,2900.0
2013-05-24 15:45:00,80.92,80.98,80.92,80.96,2200.0,71.823,71.8763,71.823,71.8585,2200.0
2013-05-24 15:50:00,80.97,81.0,80.93,81.0,7400.0,71.8674,71.894,71.8319,71.894,7400.0
2013-05-24 15:55:00,81.01,81.11,81.0,81.11,3600.0,71.9029,71.9917,71.894,71.9917,3600.0
2013-05-28 09:30:00,82.0,82.14,81.85,82.04,16800.0,72.7816,72.9059,72.6485,72.8171,16800.0
2013-05-28 09:35:00,82.02,82.07,81.93,81.99,4300.0,72.7994,72.8438,72.7195,72.7727,4300.0
2013-05-28 09:40:00,81.95,82.05,81.92,82.05,8300.0,72.7372,72.826,72.7106,72.826,8300.0
2013-05-28 09:45:00,82.07,82.15,82.04,82.1,11200.0,72.8438,72.9148,72.8171,72.8704,11200.0
2013-05-28 09:50:00,82.13,82.16,82.09,82.11,3400.0,72.897,72.9236,72.8615,72.8793,3400.0
2013-05-28 09:55:00,82.08,82.18,82.08,82.18,6300.0,72.8526,72.9414,72.8526,72.9414,6300.0
2013-05-28 10:00:00,82.17,82.26,82.13,82.19,10700.0,72.9325,73.0124,72.897,72.9503,10700.0
2013-05-28 10:05:00,82.2,82.3,82.2,82.29,1200.0,72.9591,73.0479,72.9591,73.039,1200.0
2013-05-28 10:10:00,82.23,82.25,82.22,82.24,1100.0,72.9858,73.0035,72.9769,72.9946,1100.0
2013-05-28 10:15:00,82.26,82.3,82.25,82.28,3300.0,73.0124,73.0479,73.0035,73.0301,3300.0
2013-05-28 10:20:00,82.26,82.35,82.25,82.34,2900.0,73.0124,73.0923,73.0035,73.0834,2900.0
2013-05-28 10:25:00,82.35,82.35,82.29,82.32,3800.0,73.0923,73.0923,73.039,73.0656,3800.0
2013-05-28 10:30:00,82.31,82.32,82.29,82.32,1000.0,73.0568,73.0656,73.039,73.0656,1000.0
2013-05-28 10:35:00,82.24,82.26,82.16,82.19,2900.0,72.9946,73.0124,72.9236,72.9503,2900.0
2013-05-28 10:40:00,82.13,82.16,82.09,82.09,2200.0,72.897,72.9236,72.8615,72.8615,2200.0
2013-05-28 10:45:00,82.09,82.16,82.09,82.15,5300.0,72.8615,72.9236,72.8615,72.9148,5300.0
2013-05-28 10:50:00,82.17,82.18,82.13,82.18,2800.0,72.9325,72.9414,72.897,72.9414,2800.0
2013-05-28 10:55:00,82.11,82.11,82.05,82.07,1600.0,72.8793,72.8793,72.826,72.8438,1600.0
2013-05-28 11:00:00,82.09,82.09,81.99,82.01,24400.0,72.8615,72.8615,72.7727,72.7905,24400.0
2013-05-28 11:05:00,82.02,82.05,81.99,82.01,2900.0,72.7994,72.826,72.7727,72.7905,2900.0
2013-05-28 11:10:00,81.97,82.05,81.96,82.03,3800.0,72.755,72.826,72.7461,72.8082,3800.0
2013-05-28 11:15:00,82.03,82.1,82.03,82.1,4700.0,72.8082,72.8704,72.8082,72.8704,4700.0
2013-05-28 11:20:00,82.06,82.07,82.02,82.02,800.0,72.8349,72.8438,72.7994,72.7994,800.0
2013-05-28 11:25:00,82.08,82.11,82.05,82.11,8300.0,72.8526,72.8793,72.826,72.8793,8300.0
2013-05-28 11:30:00,82.05,82.08,82.01,82.06,3700.0,72.826,72.8526,72.7905,72.8349,3700.0
2013-05-28 11:35:00,81.97,81.97,81.92,81.95,3500.0,72.755,72.755,72.7106,72.7372,3500.0
2013-05-28 11:40:00,81.93,81.99,81.93,81.99,800.0,72.7195,72.7727,72.7195,72.7727,800.0
2013-05-28 11:45:00,81.96,81.96,81.9,81.92,2500.0,72.7461,72.7461,72.6929,72.7106,2500.0
2013-05-28 11:50:00,81.92,81.94,81.92,81.94,3700.0,72.7106,72.7284,72.7106,72.7284,3700.0
2013-05-28 11:55:00,81.93,81.93,81.81,81.81,500.0,72.7195,72.7195,72.613,72.613,500.0
2013-05-28 12:00:00,81.8,81.87,81.79,81.84,1800.0,72.6041,72.6662,72.5952,72.6396,1800.0
2013-05-28 12:05:00,81.91,81.91,81.85,81.88,2300.0,72.7017,72.7017,72.6485,72.6751,2300.0
2013-05-28 12:10:00,81.93,81.94,81.93,81.93,900.0,72.7195,72.7284,72.7195,72.7195,900.0
2013-05-28 12:15:00,81.93,81.93,81.84,81.88,9500.0,72.7195,72.7195,72.6396,72.6751,9500.0
2013-05-28 12:20:00,81.89,81.91,81.88,81.89,8600.0,72.684,72.7017,72.6751,72.684,8600.0
2013-05-28 12:25:00,81.85,81.88,81.84,81.88,6600.0,72.6485,72.6751,72.6396,72.6751,6600.0
2013-05-28 12:30:00,81.81,81.85,81.79,81.82,2600.0,72.613,72.6485,72.5952,72.6219,2600.0
2013-05-28 12:35:00,81.83,81.83,81.81,81.82,2100.0,72.6307,72.6307,72.613,72.6219,2100.0
2013-05-28 12:40:00,81.88,81.92,81.88,81.92,500.0,72.6751,72.7106,72.6751,72.7106,500.0
2013-05-28 12:45:00,81.89,81.89,81.87,81.87,300.0,72.684,72.684,72.6662,72.6662,300.0
2013-05-28 12:50:00,81.88,81.88,81.81,81.81,1000.0,72.6751,72.6751,72.613,72.613,1000.0
2013-05-28 12:55:00,81.82,81.87,81.8,81.87,900.0,72.6219,72.6662,72.6041,72.6662,900.0
2013-05-28 13:00:00,81.88,81.94,81.88,81.94,1700.0,72.6751,72.7284,72.6751,72.7284,1700.0
2013-05-28 13:05:00,81.91,81.91,81.86,81.88,2100.0,72.7017,72.7017,72.6574,72.6751,2100.0
2013-05-28 13:10:00,81.85,81.85,81.84,81.85,1500.0,72.6485,72.6485,72.6396,72.6485,1500.0
2013-05-28 13:15:00,81.81,81.86,81.81,81.85,1700.0,72.613,72.6574,72.613,72.6485,1700.0
2013-05-28 13:20:00,81.85,81.85,81.74,81.76,11300.0,72.6485,72.6485,72.5509,72.5686,11300.0
2013-05-28 13:25:00,81.77,81.82,81.71,81.73,2500.0,72.5775,72.6219,72.5242,72.542,2500.0
2013-05-28 13:30:00,81.74,81.75,81.64,81.67,17100.0,72.5509,72.5597,72.4621,72.4887,17100.0
2013-05-28 13:35:00,81.7,81.72,81.67,81.7,600.0,72.5153,72.5331,72.4887,72.5153,600.0
2013-05-28 13:40:00,81.65,81.66,81.59,81.59,7200.0,72.471,72.4798,72.4177,72.4177,7200.0
2013-05-28 13:45:00,81.57,81.64,81.53,81.58,3100.0,72.4,72.4621,72.3645,72.4088,3100.0
2013-05-28 13:50:00,81.57,81.59,81.48,81.48,15700.0,72.4,72.4177,72.3201,72.3201,15700.0
2013-05-28 13:55:00,81.46,81.51,81.46,81.47,3000.0,72.3023,72.3467,72.3023,72.3112,3000.0
2013-05-28 14:00:00,81.49,81.49,81.37,81.4,3500.0,72.329,72.329,72.2224,72.2491,3500.0
2013-05-28 14:05:00,81.45,81.48,81.44,81.48,9400.0,72.2935,72.3201,72.2846,72.3201,9400.0
2013-05-28 14:10:00,81.46,81.46,81.36,81.36,3900.0,72.3023,72.3023,72.2136,72.2136,3900.0
2013-05-28 14:15:00,81.37,81.49,81.36,81.49,7100.0,72.2224,72.329,72.2136,72.329,7100.0
2013-05-28 14:20:00,81.48,81.51,81.45,81.5,4600.0,72.3201,72.3467,72.2935,72.3378,4600.0
2013-05-28 14:25:00,81.44,81.47,81.43,81.46,10200.0,72.2846,72.3112,72.2757,72.3023,10200.0
2013-05-28 14:30:00,81.43,81.46,81.42,81.42,12400.0,72.2757,72.3023,72.2668,72.2668,12400.0
2013-05-28 14:35:00,81.41,81.46,81.36,81.38,2200.0,72.2579,72.3023,72.2136,72.2313,2200.0
2013-05-28 14:40:00,81.34,81.46,81.34,81.4,5300.0,72.1958,72.3023,72.1958,72.2491,5300.0
2013-05-28 14:45:00,81.46,81.51,81.42,81.48,1100.0,72.3023,72.3467,72.2668,72.3201,1100.0
2013-05-28 14:50:00,81.54,81.57,81.54,81.56,600.0,72.3733,72.4,72.3733,72.3911,600.0
2013-05-28 14:55:00,81.53,81.57,81.51,81.53,16000.0,72.3645,72.4,72.3467,72.3645,16000.0
2013-05-28 15:00:00,81.53,81.58,81.48,81.56,4500.0,72.3645,72.4088,72.3201,72.3911,4500.0
2013-05-28 15:05:00,81.55,81.61,81.55,81.58,2400.0,72.3822,72.4355,72.3822,72.4088,2400.0
2013-05-28 15:10:00,81.57,81.58,81.5,81.57,4800.0,72.4,72.4088,72.3378,72.4,4800.0
2013-05-28 15:15:00,81.56,81.61,81.56,81.58,4200.0,72.3911,72.4355,72.3911,72.4088,4200.0
2013-05-28 15:20:00,81.61,81.64,81.56,81.58,3800.0,72.4355,72.4621,72.3911,72.4088,3800.0
2013-05-28 15:25:00,81.55,81.56,81.53,81.55,2800.0,72.3822,72.3911,72.3645,72.3822,2800.0
2013-05-28 15:30:00,81.57,81.65,81.57,81.65,1600.0,72.4,72.471,72.4,72.471,1600.0
2013-05-28 15:35:00,81.67,81.72,81.67,81.69,1300.0,72.4887,72.5331,72.4887,72.5065,1300.0
2013-05-28 15:40:00,81.69,81.73,81.69,81.72,700.0,72.5065,72.542,72.5065,72.5331,700.0
2013-05-28 15:45:00,81.69,81.71,81.64,81.69,3800.0,72.5065,72.5242,72.4621,72.5065,3800.0
2013-05-28 15:50:00,81.68,81.68,81.62,81.63,10500.0,72.4976,72.4976,72.4443,72.4532,10500.0
2013-05-28 15:55:00,81.63,81.63,81.57,81.59,8000.0,72.4532,72.4532,72.4,72.4177,8000.0
2013-05-29 09:30:00,81.17,81.17,81.06,81.07,8700.0,72.0449,72.0449,71.9473,71.9562,8700.0
2013-05-29 09:35:00,81.15,81.18,81.14,81.14,2500.0,72.0272,72.0538,72.0183,72.0183,2500.0
2013-05-29 09:40:00,81.04,81.05,80.91,80.91,2000.0,71.9295,71.9384,71.8142,71.8142,2000.0
2013-05-29 09:45:00,80.9,81.01,80.86,80.97,3700.0,71.8053,71.9029,71.7698,71.8674,3700.0
2013-05-29 09:50:00,81.04,81.04,80.99,81.03,3200.0,71.9295,71.9295,71.8852,71.9207,3200.0
2013-05-29 09:55:00,81.0,81.05,80.98,81.04,14100.0,71.894,71.9384,71.8763,71.9295,14100.0
2013-05-29 10:00:00,81.0,81.18,81.0,81.16,3500.0,71.894,72.0538,71.894,72.0361,3500.0
2013-05-29 10:05:00,81.15,81.17,81.02,81.02,4700.0,72.0272,72.0449,71.9118,71.9118,4700.0
2013-05-29 10:10:00,81.08,81.11,81.05,81.08,5700.0,71.965,71.9917,71.9384,71.965,5700.0
2013-05-29 10:15:00,81.07,81.13,81.05,81.12,3300.0,71.9562,72.0094,71.9384,72.0006,3300.0
2013-05-29 10:20:00,81.12,81.12,80.93,80.93,6000.0,72.0006,72.0006,71.8319,71.8319,6000.0
2013-05-29 10:25:00,80.88,80.89,80.83,80.89,3400.0,71.7875,71.7964,71.7432,71.7964,3400.0
2013-05-29 10:30:00,80.83,80.87,80.81,80.87,1800.0,71.7432,71.7787,71.7254,71.7787,1800.0
2013-05-29 10:35:00,80.89,80.9,80.86,80.88,2300.0,71.7964,71.8053,71.7698,71.7875,2300.0
2013-05-29 10:40:00,80.76,80.76,80.7,80.71,3500.0,71.681,71.681,71.6278,71.6366,3500.0
2013-05-29 10:45:00,80.7,80.74,80.64,80.64,6200.0,71.6278,71.6633,71.5745,71.5745,6200.0
2013-05-29 10:50:00,80.66,80.73,80.61,80.7,7300.0,71.5923,71.6544,71.5479,71.6278,7300.0
2013-05-29 10:55:00,80.72,80.72,80.62,80.62,2500.0,71.6455,71.6455,71.5568,71.5568,2500.0
2013-05-29 11:00:00,80.62,80.62,80.52,80.59,5400.0,71.5568,71.5568,71.468,71.5301,5400.0
2013-05-29 11:05:00,80.56,80.56,80.48,80.53,1800.0,71.5035,71.5035,71.4325,71.4769,1800.0
2013-05-29 11:10:00,80.54,80.67,80.54,80.63,5800.0,71.4858,71.6011,71.4858,71.5656,5800.0
2013-05-29 11:15:00,80.64,80.66,80.61,80.63,3800.0,71.5745,71.5923,71.5479,71.5656,3800.0
2013-05-29 11:20:00,80.66,80.74,80.61,80.74,3800.0,71.5923,71.6633,71.5479,71.6633,3800.0
2013-05-29 11:25:00,80.74,80.79,80.74,80.75,3800.0,71.6633,71.7076,71.6633,71.6721,3800.0
2013-05-29 11:30:00,80.77,80.85,80.77,80.77,5400.0,71.6899,71.7609,71.6899,71.6899,5400.0
2013-05-29 11:35:00,80.76,80.82,80.75,80.78,5200.0,71.681,71.7343,71.6721,71.6988,5200.0
2013-05-29 11:40:00,80.79,80.79,80.73,80.74,2800.0,71.7076,71.7076,71.6544,71.6633,2800.0
2013-05-29 11:45:00,80.76,80.88,80.76,80.88,2500.0,71.681,71.7875,71.681,71.7875,2500.0
2013-05-29 11:50:00,80.85,80.87,80.82,80.82,3200.0,71.7609,71.7787,71.7343,71.7343,3200.0
2013-05-29 11:55:00,80.84,80.89,80.84,80.88,12400.0,71.752,71.7964,71.752,71.7875,12400.0
2013-05-29 12:00:00,80.86,80.91,80.84,80.84,14000.0,71.7698,71.8142,71.752,71.752,14000.0
2013-05-29 12:05:00,80.84,80.84,80.78,80.78,600.0,71.752,71.752,71.6988,71.6988,600.0
2013-05-29 12:10:00,80.76,80.81,80.76,80.8,800.0,71.681,71.7254,71.681,71.7165,800.0
2013-05-29 12:15:00,80.81,80.87,80.81,80.87,1000.0,71.7254,71.7787,71.7254,71.7787,1000.0
2013-05-29 12:20:00,80.86,80.88,80.82,80.82,1200.0,71.7698,71.7875,71.7343,71.7343,1200.0
2013-05-29 12:25:00,80.83,80.83,80.74,80.77,2400.0,71.7432,71.7432,71.6633,71.6899,2400.0
2013-05-29 12:30:00,80.79,80.81,80.79,80.81,700.0,71.7076,71.7254,71.7076,71.7254,700.0
2013-05-29 12:35:00,80.75,80.8,80.74,80.76,1600.0,71.6721,71.7165,71.6633,71.681,1600.0
2013-05-29 12:40:00,80.78,80.78,80.76,80.77,2600.0,71.6988,71.6988,71.681,71.6899,2600.0
2013-05-29 12:45:00,80.76,80.76,80.65,80.65,2800.0,71.681,71.681,71.5834,71.5834,2800.0
2013-05-29 12:50:00,80.68,80.68,80.61,80.63,1500.0,71.61,71.61,71.5479,71.5656,1500.0
2013-05-29 12:55:00,80.67,80.67,80.63,80.63,500.0,71.6011,71.6011,71.5656,71.5656,500.0
2013-05-29 13:00:00,80.63,80.69,80.63,80.68,3500.0,71.5656,71.6189,71.5656,71.61,3500.0
2013-05-29 13:05:00,80.68,80.7,80.65,80.68,2600.0,71.61,71.6278,71.5834,71.61,2600.0
2013-05-29 13:10:00,80.64,80.64,80.57,80.61,3800.0,71.5745,71.5745,71.5124,71.5479,3800.0
2013-05-29 13:15:00,80.62,80.66,80.61,80.64,3400.0,71.5568,71.5923,71.5479,71.5745,3400.0
2013-05-29 13:20:00,80.7,80.72,80.65,80.69,2300.0,71.6278,71.6455,71.5834,71.6189,2300.0
2013-05-29 13:25:00,80.68,80.82,80.68,80.81,15100.0,71.61,71.7343,71.61,71.7254,15100.0
2013-05-29 13:30:00,80.81,80.81,80.77,80.79,1800.0,71.7254,71.7254,71.6899,71.7076,1800.0
2013-05-29 13:35:00,80.81,80.95,80.81,80.95,42800.0,71.7254,71.8497,71.7254,71.8497,42800.0
2013-05-29 13:40:00,80.94,81.0,80.93,81.0,5200.0,71.8408,71.894,71.8319,71.894,5200.0
2013-05-29 13:45:00,81.0,81.01,80.94,80.97,1400.0,71.894,71.9029,71.8408,71.8674,1400.0
2013-05-29 13:50:00,81.01,81.01,80.96,80.98,1500.0,71.9029,71.9029,71.8585,71.8763,1500.0
2013-05-29 13:55:00,80.96,81.11,80.96,81.08,3000.0,71.8585,71.9917,71.8585,71.965,3000.0
2013-05-29 14:00:00,81.07,81.08,81.02,81.05,2900.0,71.9562,71.965,71.9118,71.9384,2900.0
2013-05-29 14:05:00,81.06,81.16,81.04,81.14,8400.0,71.9473,72.0361,71.9295,72.0183,8400.0
2013-05-29 14:10:00,81.14,81.15,81.14,81.14,1300.0,72.0183,72.0272,72.0183,72.0183,1300.0
2013-05-29 14:15:00,81.15,81.17,81.11,81.13,3500.0,72.0272,72.0449,71.9917,72.0094,3500.0
2013-05-29 14:20:00,81.14,81.14,81.12,81.13,5800.0,72.0183,72.0183,72.0006,72.0094,5800.0
2013-05-29 14:25:00,81.13,81.13,81.04,81.05,10600.0,72.0094,72.0094,71.9295,71.9384,10600.0
2013-05-29 14:30:00,81.04,81.07,81.03,81.03,15600.0,71.9295,71.9562,71.9207,71.9207,15600.0
2013-05-29 14:35:00,80.99,81.07,80.99,81.06,19900.0,71.8852,71.9562,71.8852,71.9473,19900.0
2013-05-29 14:40:00,81.06,81.1,81.01,81.1,9200.0,71.9473,71.9828,71.9029,71.9828,9200.0
2013-05-29 14:45:00,81.11,81.14,81.07,81.07,4400.0,71.9917,72.0183,71.9562,71.9562,4400.0
2013-05-29 14:50:00,81.05,81.07,81.03,81.07,7800.0,71.9384,71.9562,71.9207,71.9562,7800.0
2013-05-29 14:55:00,81.08,81.1,81.0,81.0,10500.0,71.965,71.9828,71.894,71.894,10500.0
2013-05-29 15:00:00,80.98,80.98,80.92,80.97,3800.0,71.8763,71.8763,71.823,71.8674,3800.0
2013-05-29 15:05:00,80.94,80.99,80.94,80.97,2200.0,71.8408,71.8852,71.8408,71.8674,2200.0
2013-05-29 15:10:00,80.95,81.04,80.94,81.03,2700.0,71.8497,71.9295,71.8408,71.9207,2700.0
2013-05-29 15:15:00,81.03,81.04,80.97,80.99,8000.0,71.9207,71.9295,71.8674,71.8852,8000.0
2013-05-29 15:20:00,81.01,81.11,80.99,81.09,8400.0,71.9029,71.9917,71.8852,71.9739,8400.0
2013-05-29 15:25:00,81.1,81.1,81.05,81.08,4200.0,71.9828,71.9828,71.9384,71.965,4200.0
2013-05-29 15:30:00,81.1,81.13,81.08,81.13,5900.0,71.9828,72.0094,71.965,72.0094,5900.0
2013-05-29 15:35:00,81.13,81.13,81.04,81.05,18600.0,72.0094,72.0094,71.9295,71.9384,18600.0
2013-05-29 15:40:00,81.07,81.07,81.0,81.01,5100.0,71.9562,71.9562,71.894,71.9029,5100.0
2013-05-29 15:45:00,80.99,81.0,80.94,80.98,2400.0,71.8852,71.894,71.8408,71.8763,2400.0
2013-05-29 15:50:00,80.97,80.97,80.88,80.9,9000.0,71.8674,71.8674,71.7875,71.8053,9000.0
2013-05-29 15:55:00,80.9,80.96,80.88,80.9,7600.0,71.8053,71.8585,71.7875,71.8053,7600.0
2013-05-30 09:30:00,81.03,81.15,81.01,81.06,10600.0,71.9207,72.0272,71.9029,71.9473,10600.0
2013-05-30 09:35:00,81.0,81.14,80.99,81.11,3100.0,71.894,72.0183,71.8852,71.9917,3100.0
2013-05-30 09:40:00,81.18,81.18,81.18,81.18,100.0,72.0538,72.0538,72.0538,72.0538,100.0
2013-05-30 09:45:00,81.26,81.37,81.25,81.37,1900.0,72.1248,72.2224,72.1159,72.2224,1900.0
2013-05-30 09:50:00,81.42,81.42,81.38,81.42,600.0,72.2668,72.2668,72.2313,72.2668,600.0
2013-05-30 09:55:00,81.39,81.4,81.39,81.4,1100.0,72.2402,72.2491,72.2402,72.2491,1100.0
2013-05-30 10:00:00,81.37,81.42,81.32,81.32,3900.0,72.2224,72.2668,72.1781,72.1781,3900.0
2013-05-30 10:05:00,81.33,81.33,81.25,81.25,1400.0,72.1869,72.1869,72.1159,72.1159,1400.0
2013-05-30 10:10:00,81.28,81.33,81.27,81.28,1600.0,72.1426,72.1869,72.1337,72.1426,1600.0
2013-05-30 10:15:00,81.29,81.29,81.2,81.21,3800.0,72.1514,72.1514,72.0716,72.0804,3800.0
2013-05-30 10:20:00,81.26,81.27,81.19,81.19,6200.0,72.1248,72.1337,72.0627,72.0627,6200.0
2013-05-30 10:25:00,81.18,81.24,81.18,81.23,5900.0,72.0538,72.1071,72.0538,72.0982,5900.0
2013-05-30 10:30:00,81.26,81.31,81.24,81.28,2800.0,72.1248,72.1692,72.1071,72.1426,2800.0
2013-05-30 10:35:00,81.28,81.31,81.28,81.29,2300.0,72.1426,72.1692,72.1426,72.1514,2300.0
2013-05-30 10:40:00,81.32,81.35,81.3,81.35,4600.0,72.1781,72.2047,72.1603,72.2047,4600.0
2013-05-30 10:45:00,81.34,81.34,81.27,81.27,2900.0,72.1958,72.1958,72.1337,72.1337,2900.0
2013-05-30 10:50:00,81.29,81.32,81.24,81.27,1700.0,72.1514,72.1781,72.1071,72.1337,1700.0
2013-05-30 10:55:00,81.29,81.33,81.29,81.33,400.0,72.1514,72.1869,72.1514,72.1869,400.0
2013-05-30 11:00:00,81.36,81.37,81.34,81.34,3200.0,72.2136,72.2224,72.1958,72.1958,3200.0
2013-05-30 11:05:00,81.25,81.28,81.24,81.24,1300.0,72.1159,72.1426,72.1071,72.1071,1300.0
2013-05-30 11:10:00,81.3,81.32,81.3,81.32,500.0,72.1603,72.1781,72.1603,72.1781,500.0
2013-05-30 11:15:00,81.26,81.27,81.18,81.19,9300.0,72.1248,72.1337,72.0538,72.0627,9300.0
2013-05-30 11:20:00,81.18,81.24,81.18,81.24,3000.0,72.0538,72.1071,72.0538,72.1071,3000.0
2013-05-30 11:25:00,81.22,81.26,81.22,81.26,3500.0,72.0893,72.1248,72.0893,72.1248,3500.0
2013-05-30 11:30:00,81.3,81.33,81.28,81.31,1700.0,72.1603,72.1869,72.1426,72.1692,1700.0
2013-05-30 11:35:00,81.29,81.3,81.27,81.28,1200.0,72.1514,72.1603,72.1337,72.1426,1200.0
2013-05-30 11:40:00,81.3,81.32,81.29,81.31,1000.0,72.1603,72.1781,72.1514,72.1692,1000.0
2013-05-30 11:45:00,81.3,81.31,81.28,81.31,1200.0,72.1603,72.1692,72.1426,72.1692,1200.0
2013-05-30 11:50:00,81.35,81.36,81.35,81.36,500.0,72.2047,72.2136,72.2047,72.2136,500.0
2013-05-30 11:55:00,81.36,81.38,81.35,81.38,900.0,72.2136,72.2313,72.2047,72.2313,900.0
2013-05-30 12:00:00,81.36,81.45,81.36,81.38,3100.0,72.2136,72.2935,72.2136,72.2313,3100.0
2013-05-30 12:05:00,81.39,81.39,81.36,81.36,1300.0,72.2402,72.2402,72.2136,72.2136,1300.0
2013-05-30 12:10:00,81.32,81.37,81.32,81.35,800.0,72.1781,72.2224,72.1781,72.2047,800.0
2013-05-30 12:15:00,81.33,81.36,81.32,81.34,2200.0,72.1869,72.2136,72.1781,72.1958,2200.0
2013-05-30 12:20:00,81.33,81.33,81.31,81.32,1200.0,72.1869,72.1869,72.1692,72.1781,1200.0
2013-05-30 12:25:00,81.29,81.34,81.29,81.33,1300.0,72.1514,72.1958,72.1514,72.1869,1300.0
2013-05-30 12:30:00,81.31,81.33,81.31,81.31,3000.0,72.1692,72.1869,72.1692,72.1692,3000.0
2013-05-30 12:35:00,81.31,81.31,81.31,81.31,100.0,72.1692,72.1692,72.1692,72.1692,100.0
2013-05-30 12:40:00,81.23,81.25,81.23,81.25,500.0,72.0982,72.1159,72.0982,72.1159,500.0
2013-05-30 12:45:00,81.29,81.29,81.29,81.29,200.0,72.1514,72.1514,72.1514,72.1514,200.0
2013-05-30 12:50:00,81.27,81.28,81.23,81.28,2400.0,72.1337,72.1426,72.0982,72.1426,2400.0
2013-05-30 12:55:00,81.28,81.34,81.28,81.32,5700.0,72.1426,72.1958,72.1426,72.1781,5700.0
2013-05-30 13:00:00,81.36,81.36,81.32,81.32,1400.0,72.2136,72.2136,72.1781,72.1781,1400.0
2013-05-30 13:05:00,81.32,81.32,81.3,81.3,13100.0,72.1781,72.1781,72.1603,72.1603,13100.0
2013-05-30 13:10:00,81.29,81.29,81.27,81.29,600.0,72.1514,72.1514,72.1337,72.1514,600.0
2013-05-30 13:15:00,81.32,81.35,81.3,81.3,13000.0,72.1781,72.2047,72.1603,72.1603,13000.0
2013-05-30 13:20:00,81.3,81.33,81.3,81.33,800.0,72.1603,72.1869,72.1603,72.1869,800.0
2013-05-30 13:25:00,81.36,81.36,81.36,81.36,200.0,72.2136,72.2136,72.2136,72.2136,200.0
2013-05-30 13:30:00,81.4,81.4,81.36,81.39,2900.0,72.2491,72.2491,72.2136,72.2402,2900.0
2013-05-30 13:35:00,81.38,81.44,81.35,81.44,400.0,72.2313,72.2846,72.2047,72.2846,400.0
2013-05-30 13:40:00,81.42,81.44,81.42,81.44,1200.0,72.2668,72.2846,72.2668,72.2846,1200.0
2013-05-30 13:45:00,81.39,81.43,81.39,81.42,2200.0,72.2402,72.2757,72.2402,72.2668,2200.0
2013-05-30 13:50:00,81.4,81.43,81.39,81.43,3500.0,72.2491,72.2757,72.2402,72.2757,3500.0
2013-05-30 13:55:00,81.43,81.45,81.41,81.43,3800.0,72.2757,72.2935,72.2579,72.2757,3800.0
2013-05-30 14:00:00,81.45,81.48,81.43,81.44,2000.0,72.2935,72.3201,72.2757,72.2846,2000.0
2013-05-30 14:05:00,81.44,81.45,81.37,81.38,1700.0,72.2846,72.2935,72.2224,72.2313,1700.0
2013-05-30 14:10:00,81.37,81.4,81.37,81.38,7800.0,72.2224,72.2491,72.2224,72.2313,7800.0
2013-05-30 14:15:00,81.38,81.42,81.38,81.38,4300.0,72.2313,72.2668,72.2313,72.2313,4300.0
2013-05-30 14:20:00,81.41,81.44,81.41,81.43,3600.0,72.2579,72.2846,72.2579,72.2757,3600.0
2013-05-30 14:25:00,81.43,81.48,81.43,81.48,2200.0,72.2757,72.3201,72.2757,72.3201,2200.0
2013-05-30 14:30:00,81.49,81.49,81.44,81.44,3700.0,72.329,72.329,72.2846,72.2846,3700.0
2013-05-30 14:35:00,81.43,81.46,81.41,81.46,7800.0,72.2757,72.3023,72.2579,72.3023,7800.0
2013-05-30 14:40:00,81.46,81.46,81.43,81.43,3200.0,72.3023,72.3023,72.2757,72.2757,3200.0
2013-05-30 14:45:00,81.42,81.45,81.42,81.45,2400.0,72.2668,72.2935,72.2668,72.2935,2400.0
2013-05-30 14:50:00,81.48,81.5,81.47,81.5,3800.0,72.3201,72.3378,72.3112,72.3378,3800.0
2013-05-30 14:55:00,81.5,81.53,81.47,81.5,18100.0,72.3378,72.3645,72.3112,72.3378,18100.0
2013-05-30 15:00:00,81.48,81.49,81.41,81.46,8100.0,72.3201,72.329,72.2579,72.3023,8100.0
2013-05-30 15:05:00,81.45,81.48,81.44,81.48,2500.0,72.2935,72.3201,72.2846,72.3201,2500.0
2013-05-30 15:10:00,81.47,81.48,81.43,81.43,3500.0,72.3112,72.3201,72.2757,72.2757,3500.0
2013-05-30 15:15:00,81.42,81.45,81.42,81.45,8600.0,72.2668,72.2935,72.2668,72.2935,8600.0
2013-05-30 15:20:00,81.45,81.46,81.4,81.4,3500.0,72.2935,72.3023,72.2491,72.2491,3500.0
2013-05-30 15:25:00,81.37,81.39,81.31,81.31,5800.0,72.2224,72.2402,72.1692,72.1692,5800.0
2013-05-30 15:30:00,81.3,81.34,81.26,81.28,3500.0,72.1603,72.1958,72.1248,72.1426,3500.0
2013-05-30 15:35:00,81.26,81.3,81.25,81.26,1900.0,72.1248,72.1603,72.1159,72.1248,1900.0
2013-05-30 15:40:00,81.29,81.35,81.29,81.29,4600.0,72.1514,72.2047,72.1514,72.1514,4600.0
2013-05-30 15:45:00,81.29,81.31,81.21,81.23,6100.0,72.1514,72.1692,72.0804,72.0982,6100.0
2013-05-30 15:50:00,81.2,81.23,81.16,81.18,9600.0,72.0716,72.0982,72.0361,72.0538,9600.0
2013-05-30 15:55:00,81.17,81.17,81.14,81.16,10100.0,72.0449,72.0449,72.0183,72.0361,10100.0
2013-05-31 09:30:00,80.94,80.94,80.79,80.85,21700.0,71.8408,71.8408,71.7076,71.7609,21700.0
2013-05-31 09:35:00,80.86,81.07,80.86,81.07,3900.0,71.7698,71.9562,71.7698,71.9562,3900.0
2013-05-31 09:40:00,81.09,81.17,81.05,81.13,22800.0,71.9739,72.0449,71.9384,72.0094,22800.0
2013-05-31 09:45:00,81.12,81.17,81.07,81.17,3000.0,72.0006,72.0449,71.9562,72.0449,3000.0
2013-05-31 09:50:00,81.18,81.18,81.06,81.08,3100.0,72.0538,72.0538,71.9473,71.965,3100.0
2013-05-31 09:55:00,81.07,81.08,80.98,81.03,2900.0,71.9562,71.965,71.8763,71.9207,2900.0
2013-05-31 10:00:00,81.08,81.1,81.06,81.08,1300.0,71.965,71.9828,71.9473,71.965,1300.0
2013-05-31 10:05:00,81.12,81.12,80.91,80.91,2400.0,72.0006,72.0006,71.8142,71.8142,2400.0
2013-05-31 10:10:00,80.89,80.93,80.89,80.93,600.0,71.7964,71.8319,71.7964,71.8319,600.0
2013-05-31 10:15:00,80.9,80.98,80.9,80.96,5000.0,71.8053,71.8763,71.8053,71.8585,5000.0
2013-05-31 10:20:00,80.97,81.01,80.92,81.01,2600.0,71.8674,71.9029,71.823,71.9029,2600.0
2013-05-31 10:25:00,81.0,81.02,80.96,81.02,2900.0,71.894,71.9118,71.8585,71.9118,2900.0
2013-05-31 10:30:00,81.0,81.09,81.0,81.08,1300.0,71.894,71.9739,71.894,71.965,1300.0
2013-05-31 10:35:00,81.09,81.15,81.08,81.11,600.0,71.9739,72.0272,71.965,71.9917,600.0
2013-05-31 10:40:00,81.1,81.11,81.05,81.06,5100.0,71.9828,71.9917,71.9384,71.9473,5100.0
2013-05-31 10:45:00,81.07,81.1,81.04,81.05,6500.0,71.9562,71.9828,71.9295,71.9384,6500.0
2013-05-31 10:50:00,81.1,81.1,81.0,81.02,5700.0,71.9828,71.9828,71.894,71.9118,5700.0
2013-05-31 10:55:00,81.01,81.05,80.97,80.98,2800.0,71.9029,71.9384,71.8674,71.8763,2800.0
2013-05-31 11:00:00,81.02,81.07,81.02,81.06,2500.0,71.9118,71.9562,71.9118,71.9473,2500.0
2013-05-31 11:05:00,81.16,81.27,81.14,81.27,4300.0,72.0361,72.1337,72.0183,72.1337,4300.0
2013-05-31 11:10:00,81.28,81.34,81.28,81.29,5800.0,72.1426,72.1958,72.1426,72.1514,5800.0
2013-05-31 11:15:00,81.29,81.37,81.29,81.32,1100.0,72.1514,72.2224,72.1514,72.1781,1100.0
2013-05-31 11:20:00,81.33,81.33,81.3,81.3,1200.0,72.1869,72.1869,72.1603,72.1603,1200.0
2013-05-31 11:25:00,81.26,81.3,81.25,81.25,1700.0,72.1248,72.1603,72.1159,72.1159,1700.0
2013-05-31 11:30:00,81.28,81.28,81.26,81.27,1600.0,72.1426,72.1426,72.1248,72.1337,1600.0
2013-05-31 11:35:00,81.24,81.3,81.24,81.28,2000.0,72.1071,72.1603,72.1071,72.1426,2000.0
2013-05-31 11:40:00,81.29,81.29,81.23,81.23,11800.0,72.1514,72.1514,72.0982,72.0982,11800.0
2013-05-31 11:45:00,81.27,81.28,81.25,81.25,11200.0,72.1337,72.1426,72.1159,72.1159,11200.0
2013-05-31 11:50:00,81.24,81.26,81.22,81.24,1200.0,72.1071,72.1248,72.0893,72.1071,1200.0
2013-05-31 11:55:00,81.25,81.25,81.21,81.21,8300.0,72.1159,72.1159,72.0804,72.0804,8300.0
2013-05-31 12:00:00,81.2,81.2,81.11,81.11,5200.0,72.0716,72.0716,71.9917,71.9917,5200.0
2013-05-31 12:05:00,81.1,81.15,81.1,81.15,2500.0,71.9828,72.0272,71.9828,72.0272,2500.0
2013-05-31 12:10:00,81.16,81.16,81.1,81.1,1700.0,72.0361,72.0361,71.9828,71.9828,1700.0
2013-05-31 12:15:00,81.09,81.1,81.01,81.05,5600.0,71.9739,71.9828,71.9029,71.9384,5600.0
2013-05-31 12:20:00,81.05,81.06,81.03,81.03,1000.0,71.9384,71.9473,71.9207,71.9207,1000.0
2013-05-31 12:25:00,81.09,81.12,81.09,81.1,3700.0,71.9739,72.0006,71.9739,71.9828,3700.0
2013-05-31 12:30:00,81.1,81.13,81.07,81.13,2700.0,71.9828,72.0094,71.9562,72.0094,2700.0
2013-05-31 12:35:00,81.12,81.14,81.1,81.12,2300.0,72.0006,72.0183,71.9828,72.0006,2300.0
2013-05-31 12:40:00,81.11,81.15,81.08,81.13,1300.0,71.9917,72.0272,71.965,72.0094,1300.0
2013-05-31 12:45:00,81.14,81.16,81.14,81.15,1200.0,72.0183,72.0361,72.0183,72.0272,1200.0
2013-05-31 12:50:00,81.16,81.16,81.1,81.12,3800.0,72.0361,72.0361,71.9828,72.0006,3800.0
2013-05-31 12:55:00,81.12,81.14,81.11,81.11,2200.0,72.0006,72.0183,71.9917,71.9917,2200.0
2013-05-31 13:00:00,81.12,81.17,81.12,81.17,3100.0,72.0006,72.0449,72.0006,72.0449,3100.0
2013-05-31 13:05:00,81.16,81.23,81.16,81.23,2200.0,72.0361,72.0982,72.0361,72.0982,2200.0
2013-05-31 13:10:00,81.21,81.22,81.18,81.19,1600.0,72.0804,72.0893,72.0538,72.0627,1600.0
2013-05-31 13:15:00,81.19,81.19,81.14,81.16,2200.0,72.0627,72.0627,72.0183,72.0361,2200.0
2013-05-31 13:20:00,81.17,81.19,81.15,81.16,31000.0,72.0449,72.0627,72.0272,72.0361,31000.0
2013-05-31 13:25:00,81.18,81.19,81.17,81.18,2500.0,72.0538,72.0627,72.0449,72.0538,2500.0
2013-05-31 13:30:00,81.13,81.13,81.11,81.11,1000.0,72.0094,72.0094,71.9917,71.9917,1000.0
2013-05-31 13:35:00,81.09,81.12,81.08,81.1,2400.0,71.9739,72.0006,71.965,71.9828,2400.0
2013-05-31 13:40:00,81.08,81.09,81.06,81.09,27700.0,71.965,71.9739,71.9473,71.9739,27700.0
2013-05-31 13:45:00,81.11,81.11,81.05,81.05,18200.0,71.9917,71.9917,71.9384,71.9384,18200.0
2013-05-31 13:50:00,81.07,81.1,81.05,81.09,18700.0,71.9562,71.9828,71.9384,71.9739,18700.0
2013-05-31 13:55:00,81.06,81.08,81.03,81.08,4700.0,71.9473,71.965,71.9207,71.965,4700.0
2013-05-31 14:00:00,81.08,81.08,81.02,81.03,9200.0,71.965,71.965,71.9118,71.9207,9200.0
2013-05-31 14:05:00,81.03,81.06,81.02,81.06,5800.0,71.9207,71.9473,71.9118,71.9473,5800.0
2013-05-31 14:10:00,81.03,81.03,80.87,80.87,1400.0,71.9207,71.9207,71.7787,71.7787,1400.0
2013-05-31 14:15:00,80.89,80.94,80.88,80.94,2400.0,71.7964,71.8408,71.7875,71.8408,2400.0
2013-05-31 14:20:00,80.92,80.95,80.92,80.94,2000.0,71.823,71.8497,71.823,71.8408,2000.0
2013-05-31 14:25:00,80.93,80.96,80.91,80.92,11600.0,71.8319,71.8585,71.8142,71.823,11600.0
2013-05-31 14:30:00,80.88,80.89,80.81,80.87,5100.0,71.7875,71.7964,71.7254,71.7787,5100.0
2013-05-31 14:35:00,80.86,80.86,80.75,80.77,2200.0,71.7698,71.7698,71.6721,71.6899,2200.0
2013-05-31 14:40:00,80.76,80.78,80.72,80.78,1600.0,71.681,71.6988,71.6455,71.6988,1600.0
2013-05-31 14:45:00,80.76,80.77,80.7,80.7,4700.0,71.681,71.6899,71.6278,71.6278,4700.0
2013-05-31 14:50:00,80.73,80.73,80.65,80.65,2600.0,71.6544,71.6544,71.5834,71.5834,2600.0
2013-05-31 14:55:00,80.65,80.67,80.63,80.65,1100.0,71.5834,71.6011,71.5656,71.5834,1100.0
2013-05-31 15:00:00,80.64,80.74,80.6,80.74,2100.0,71.5745,71.6633,71.539,71.6633,2100.0
2013-05-31 15:05:00,80.73,80.76,80.72,80.72,10200.0,71.6544,71.681,71.6455,71.6455,10200.0
2013-05-31 15:10:00,80.7,80.76,80.68,80.75,2700.0,71.6278,71.681,71.61,71.6721,2700.0
2013-05-31 15:15:00,80.76,80.76,80.72,80.72,1900.0,71.681,71.681,71.6455,71.6455,1900.0
2013-05-31 15:20:00,80.74,80.82,80.74,80.79,3800.0,71.6633,71.7343,71.6633,71.7076,3800.0
2013-05-31 15:25:00,80.79,80.79,80.67,80.68,4200.0,71.7076,71.7076,71.6011,71.61,4200.0
2013-05-31 15:30:00,80.66,80.69,80.52,80.53,8800.0,71.5923,71.6189,71.468,71.4769,8800.0
2013-05-31 15:35:00,80.58,80.63,80.56,80.59,4300.0,71.5213,71.5656,71.5035,71.5301,4300.0
2013-05-31 15:40:00,80.58,80.63,80.58,80.6,2400.0,71.5213,71.5656,71.5213,71.539,2400.0
2013-05-31 15:45:00,80.6,80.62,80.5,80.5,4100.0,71.539,71.5568,71.4503,71.4503,4100.0
2013-05-31 15:50:00,80.5,80.5,80.4,80.4,5600.0,71.4503,71.4503,71.3615,71.3615,5600.0
2013-05-31 15:55:00,80.4,80.4,80.11,80.11,36900.0,71.3615,71.3615,71.1041,71.1041,36900.0
2013-06-03 09:30:00,80.34,80.34,80.09,80.18,11700.0,71.3082,71.3082,71.0863,71.1662,11700.0
2013-06-03 09:35:00,80.18,80.18,80.07,80.08,1600.0,71.1662,71.1662,71.0686,71.0775,1600.0
2013-06-03 09:40:00,80.05,80.12,79.91,79.95,7100.0,71.0508,71.113,70.9266,70.9621,7100.0
2013-06-03 09:45:00,79.94,79.94,79.85,79.94,1900.0,70.9532,70.9532,70.8733,70.9532,1900.0
2013-06-03 09:50:00,79.89,80.13,79.89,80.13,2200.0,70.9088,71.1218,70.9088,71.1218,2200.0
2013-06-03 09:55:00,80.11,80.13,79.97,79.97,3100.0,71.1041,71.1218,70.9798,70.9798,3100.0
2013-06-03 10:00:00,79.97,80.1,79.84,80.06,6600.0,70.9798,71.0952,70.8644,71.0597,6600.0
2013-06-03 10:05:00,80.1,80.19,80.05,80.16,4100.0,71.0952,71.1751,71.0508,71.1485,4100.0
2013-06-03 10:10:00,80.22,80.29,80.18,80.19,2900.0,71.2017,71.2639,71.1662,71.1751,2900.0
2013-06-03 10:15:00,80.22,80.28,80.19,80.28,2000.0,71.2017,71.255,71.1751,71.255,2000.0
2013-06-03 10:20:00,80.28,80.3,80.24,80.26,2000.0,71.255,71.2727,71.2195,71.2372,2000.0
2013-06-03 10:25:00,80.19,80.22,80.1,80.1,2000.0,71.1751,71.2017,71.0952,71.0952,2000.0
2013-06-03 10:30:00,80.08,80.08,79.95,79.97,4900.0,71.0775,71.0775,70.9621,70.9798,4900.0
2013-06-03 10:35:00,79.99,79.99,79.86,79.88,5700.0,70.9976,70.9976,70.8822,70.9,5700.0
2013-06-03 10:40:00,79.88,79.89,79.73,79.78,7500.0,70.9,70.9088,70.7668,70.8112,7500.0
2013-06-03 10:45:00,79.81,79.81,79.76,79.8,5800.0,70.8378,70.8378,70.7934,70.8289,5800.0
2013-06-03 10:50:00,79.81,79.9,79.81,79.9,300.0,70.8378,70.9177,70.8378,70.9177,300.0
2013-06-03 10:55:00,79.9,79.92,79.84,79.86,1400.0,70.9177,70.9355,70.8644,70.8822,1400.0
2013-06-03 11:00:00,79.81,79.87,79.81,79.87,700.0,70.8378,70.8911,70.8378,70.8911,700.0
2013-06-03 11:05:00,79.74,79.78,79.74,79.78,800.0,70.7757,70.8112,70.7757,70.8112,800.0
2013-06-03 11:10:00,79.73,79.76,79.65,79.72,10200.0,70.7668,70.7934,70.6958,70.7579,10200.0
2013-06-03 11:15:00,79.72,79.77,79.68,79.73,2300.0,70.7579,70.8023,70.7224,70.7668,2300.0
2013-06-03 11:20:00,79.76,79.77,79.59,79.63,7700.0,70.7934,70.8023,70.6426,70.6781,7700.0
2013-06-03 11:25:00,79.65,79.65,79.51,79.53,1900.0,70.6958,70.6958,70.5715,70.5893,1900.0
2013-06-03 11:30:00,79.59,79.59,79.48,79.53,4400.0,70.6426,70.6426,70.5449,70.5893,4400.0
2013-06-03 11:35:00,79.5,79.59,79.48,79.54,2600.0,70.5627,70.6426,70.5449,70.5982,2600.0
2013-06-03 11:40:00,79.49,79.56,79.46,79.56,1900.0,70.5538,70.6159,70.5272,70.6159,1900.0
2013-06-03 11:45:00,79.64,79.68,79.61,79.67,13900.0,70.6869,70.7224,70.6603,70.7136,13900.0
2013-06-03 11:50:00,79.68,79.71,79.64,79.66,25100.0,70.7224,70.7491,70.6869,70.7047,25100.0
2013-06-03 11:55:00,79.67,79.72,79.67,79.72,6400.0,70.7136,70.7579,70.7136,70.7579,6400.0
2013-06-03 12:00:00,79.72,79.76,79.68,79.69,7000.0,70.7579,70.7934,70.7224,70.7313,7000.0
2013-06-03 12:05:00,79.62,79.71,79.58,79.71,5300.0,70.6692,70.7491,70.6337,70.7491,5300.0
2013-06-03 12:10:00,79.74,79.79,79.74,79.76,3400.0,70.7757,70.8201,70.7757,70.7934,3400.0
2013-06-03 12:15:00,79.76,79.76,79.7,79.73,1100.0,70.7934,70.7934,70.7402,70.7668,1100.0
2013-06-03 12:20:00,79.7,79.75,79.66,79.75,3500.0,70.7402,70.7846,70.7047,70.7846,3500.0
2013-06-03 12:25:00,79.74,79.74,79.68,79.69,2100.0,70.7757,70.7757,70.7224,70.7313,2100.0
2013-06-03 12:30:00,79.75,79.76,79.62,79.64,3500.0,70.7846,70.7934,70.6692,70.6869,3500.0
2013-06-03 12:35:00,79.64,79.73,79.64,79.68,1900.0,70.6869,70.7668,70.6869,70.7224,1900.0
2013-06-03 12:40:00,79.69,79.72,79.67,79.72,1500.0,70.7313,70.7579,70.7136,70.7579,1500.0
2013-06-03 12:45:00,79.74,79.81,79.73,79.8,2600.0,70.7757,70.8378,70.7668,70.8289,2600.0
2013-06-03 12:50:00,79.77,79.77,79.77,79.77,100.0,70.8023,70.8023,70.8023,70.8023,100.0
2013-06-03 12:55:00,79.74,79.78,79.7,79.78,1800.0,70.7757,70.8112,70.7402,70.8112,1800.0
2013-06-03 13:00:00,79.79,79.8,79.73,79.8,2500.0,70.8201,70.8289,70.7668,70.8289,2500.0
2013-06-03 13:05:00,79.77,79.88,79.77,79.88,7700.0,70.8023,70.9,70.8023,70.9,7700.0
2013-06-03 13:10:00,79.86,79.86,79.8,79.8,3700.0,70.8822,70.8822,70.8289,70.8289,3700.0
2013-06-03 13:15:00,79.81,79.84,79.8,79.84,1400.0,70.8378,70.8644,70.8289,70.8644,1400.0
2013-06-03 13:20:00,79.81,79.81,79.8,79.8,300.0,70.8378,70.8378,70.8289,70.8289,300.0
2013-06-03 13:25:00,79.76,79.78,79.73,79.76,8500.0,70.7934,70.8112,70.7668,70.7934,8500.0
2013-06-03 13:30:00,79.78,79.8,79.76,79.79,9600.0,70.8112,70.8289,70.7934,70.8201,9600.0
2013-06-03 13:35:00,79.77,79.77,79.71,79.74,3400.0,70.8023,70.8023,70.7491,70.7757,3400.0
2013-06-03 13:40:00,79.72,79.76,79.7,79.72,2300.0,70.7579,70.7934,70.7402,70.7579,2300.0
2013-06-03 13:45:00,79.74,79.74,79.73,79.73,300.0,70.7757,70.7757,70.7668,70.7668,300.0
2013-06-03 13:50:00,79.81,79.9,79.81,79.84,6300.0,70.8378,70.9177,70.8378,70.8644,6300.0
2013-06-03 13:55:00,79.83,79.87,79.82,79.83,3400.0,70.8556,70.8911,70.8467,70.8556,3400.0
2013-06-03 14:00:00,79.82,79.92,79.78,79.9,3100.0,70.8467,70.9355,70.8112,70.9177,3100.0
2013-06-03 14:05:00,79.94,80.0,79.94,80.0,5800.0,70.9532,71.0065,70.9532,71.0065,5800.0
2013-06-03 14:10:00,80.0,80.02,79.95,79.95,7900.0,71.0065,71.0242,70.9621,70.9621,7900.0
2013-06-03 14:15:00,79.95,79.95,79.92,79.92,6200.0,70.9621,70.9621,70.9355,70.9355,6200.0
2013-06-03 14:20:00,79.93,79.95,79.91,79.93,3400.0,70.9443,70.9621,70.9266,70.9443,3400.0
2013-06-03 14:25:00,79.92,79.98,79.92,79.98,3800.0,70.9355,70.9887,70.9355,70.9887,3800.0
2013-06-03 14:30:00,79.89,79.89,79.84,79.85,5200.0,70.9088,70.9088,70.8644,70.8733,5200.0
2013-06-03 14:35:00,79.85,79.89,79.85,79.87,1500.0,70.8733,70.9088,70.8733,70.8911,1500.0
2013-06-03 14:40:00,79.93,80.08,79.93,80.08,2800.0,70.9443,71.0775,70.9443,71.0775,2800.0
2013-06-03 14:45:00,80.04,80.05,79.93,79.94,1700.0,71.042,71.0508,70.9443,70.9532,1700.0
2013-06-03 14:50:00,79.97,80.07,79.97,80.0,21900.0,70.9798,71.0686,70.9798,71.0065,21900.0
2013-06-03 14:55:00,79.99,80.0,79.94,79.95,900.0,70.9976,71.0065,70.9532,70.9621,900.0
2013-06-03 15:00:00,80.01,80.04,79.99,80.02,2700.0,71.0153,71.042,70.9976,71.0242,2700.0
2013-06-03 15:05:00,80.02,80.07,80.0,80.0,1800.0,71.0242,71.0686,71.0065,71.0065,1800.0
2013-06-03 15:10:00,80.0,80.08,79.99,80.03,4900.0,71.0065,71.0775,70.9976,71.0331,4900.0
2013-06-03 15:15:00,80.03,80.03,79.98,79.98,4500.0,71.0331,71.0331,70.9887,70.9887,4500.0
2013-06-03 15:20:00,80.0,80.12,80.0,80.08,8100.0,71.0065,71.113,71.0065,71.0775,8100.0
2013-06-03 15:25:00,80.09,80.12,80.04,80.12,5900.0,71.0863,71.113,71.042,71.113,5900.0
2013-06-03 15:30:00,80.08,80.17,80.06,80.14,4300.0,71.0775,71.1573,71.0597,71.1307,4300.0
2013-06-03 15:35:00,80.12,80.18,80.12,80.15,3800.0,71.113,71.1662,71.113,71.1396,3800.0
2013-06-03 15:40:00,80.2,80.24,80.16,80.24,10800.0,71.184,71.2195,71.1485,71.2195,10800.0
2013-06-03 15:45:00,80.24,80.3,80.23,80.25,4900.0,71.2195,71.2727,71.2106,71.2284,4900.0
2013-06-03 15:50:00,80.25,80.31,80.22,80.31,5300.0,71.2284,71.2816,71.2017,71.2816,5300.0
2013-06-03 15:55:00,80.32,80.34,80.27,80.34,3400.0,71.2905,71.3082,71.2461,71.3082,3400.0
2013-06-04 09:30:00,80.45,80.55,80.33,80.55,10600.0,71.4059,71.4946,71.2994,71.4946,10600.0
2013-06-04 09:35:00,80.57,80.61,80.55,80.56,1900.0,71.5124,71.5479,71.4946,71.5035,1900.0
2013-06-04 09:40:00,80.55,80.55,80.54,80.54,1400.0,71.4946,71.4946,71.4858,71.4858,1400.0
2013-06-04 09:45:00,80.6,80.62,80.57,80.57,1400.0,71.539,71.5568,71.5124,71.5124,1400.0
2013-06-04 09:50:00,80.58,80.58,80.55,80.55,1700.0,71.5213,71.5213,71.4946,71.4946,1700.0
2013-06-04 09:55:00,80.65,80.66,80.64,80.64,1000.0,71.5834,71.5923,71.5745,71.5745,1000.0
2013-06-04 10:00:00,80.63,80.68,80.62,80.62,2400.0,71.5656,71.61,71.5568,71.5568,2400.0
2013-06-04 10:05:00,80.55,80.56,80.53,80.53,500.0,71.4946,71.5035,71.4769,71.4769,500.0
2013-06-04 10:10:00,80.55,80.63,80.55,80.56,1100.0,71.4946,71.5656,71.4946,71.5035,1100.0
2013-06-04 10:15:00,80.57,80.57,80.49,80.52,2600.0,71.5124,71.5124,71.4414,71.468,2600.0
2013-06-04 10:20:00,80.55,80.58,80.49,80.56,4100.0,71.4946,71.5213,71.4414,71.5035,4100.0
2013-06-04 10:25:00,80.59,80.61,80.59,80.61,900.0,71.5301,71.5479,71.5301,71.5479,900.0
2013-06-04 10:30:00,80.66,80.74,80.63,80.74,6900.0,71.5923,71.6633,71.5656,71.6633,6900.0
2013-06-04 10:35:00,80.71,80.71,80.64,80.71,45200.0,71.6366,71.6366,71.5745,71.6366,45200.0
2013-06-04 10:40:00,80.68,80.69,80.65,80.68,1400.0,71.61,71.6189,71.5834,71.61,1400.0
2013-06-04 10:45:00,80.67,80.69,80.64,80.69,4100.0,71.6011,71.6189,71.5745,71.6189,4100.0
2013-06-04 10:50:00,80.66,80.66,80.47,80.47,4700.0,71.5923,71.5923,71.4236,71.4236,4700.0
2013-06-04 10:55:00,80.48,80.49,80.48,80.49,1300.0,71.4325,71.4414,71.4325,71.4414,1300.0
2013-06-04 11:00:00,80.34,80.42,80.34,80.42,2700.0,71.3082,71.3792,71.3082,71.3792,2700.0
2013-06-04 11:05:00,80.36,80.4,80.3,80.4,1800.0,71.326,71.3615,71.2727,71.3615,1800.0
2013-06-04 11:10:00,80.4,80.42,80.38,80.42,1300.0,71.3615,71.3792,71.3437,71.3792,1300.0
2013-06-04 11:15:00,80.45,80.45,80.41,80.45,1100.0,71.4059,71.4059,71.3704,71.4059,1100.0
2013-06-04 11:20:00,80.36,80.46,80.36,80.45,3300.0,71.326,71.4147,71.326,71.4059,3300.0
2013-06-04 11:25:00,80.47,80.48,80.46,80.46,3100.0,71.4236,71.4325,71.4147,71.4147,3100.0
2013-06-04 11:30:00,80.45,80.47,80.4,80.44,13900.0,71.4059,71.4236,71.3615,71.397,13900.0
2013-06-04 11:35:00,80.42,80.43,80.34,80.41,3300.0,71.3792,71.3881,71.3082,71.3704,3300.0
2013-06-04 11:40:00,80.43,80.51,80.4,80.51,2300.0,71.3881,71.4591,71.3615,71.4591,2300.0
2013-06-04 11:45:00,80.53,80.53,80.46,80.47,1800.0,71.4769,71.4769,71.4147,71.4236,1800.0
2013-06-04 11:50:00,80.46,80.49,80.45,80.48,1100.0,71.4147,71.4414,71.4059,71.4325,1100.0
2013-06-04 11:55:00,80.49,80.52,80.48,80.51,1900.0,71.4414,71.468,71.4325,71.4591,1900.0
2013-06-04 12:00:00,80.47,80.51,80.34,80.34,2200.0,71.4236,71.4591,71.3082,71.3082,2200.0
2013-06-04 12:05:00,80.36,80.38,80.27,80.34,2300.0,71.326,71.3437,71.2461,71.3082,2300.0
2013-06-04 12:10:00,80.31,80.38,80.3,80.3,1500.0,71.2816,71.3437,71.2727,71.2727,1500.0
2013-06-04 12:15:00,80.31,80.31,80.21,80.24,4800.0,71.2816,71.2816,71.1929,71.2195,4800.0
2013-06-04 12:20:00,80.21,80.28,80.21,80.23,1300.0,71.1929,71.255,71.1929,71.2106,1300.0
2013-06-04 12:25:00,80.23,80.23,80.14,80.14,1800.0,71.2106,71.2106,71.1307,71.1307,1800.0
2013-06-04 12:30:00,80.17,80.18,80.16,80.18,1700.0,71.1573,71.1662,71.1485,71.1662,1700.0
2013-06-04 12:35:00,80.21,80.24,80.21,80.24,1800.0,71.1929,71.2195,71.1929,71.2195,1800.0
2013-06-04 12:40:00,80.22,80.23,80.19,80.22,2600.0,71.2017,71.2106,71.1751,71.2017,2600.0
2013-06-04 12:45:00,80.21,80.21,80.15,80.15,700.0,71.1929,71.1929,71.1396,71.1396,700.0
2013-06-04 12:50:00,80.13,80.23,80.13,80.21,1400.0,71.1218,71.2106,71.1218,71.1929,1400.0
2013-06-04 12:55:00,80.21,80.21,80.16,80.2,6800.0,71.1929,71.1929,71.1485,71.184,6800.0
2013-06-04 13:00:00,80.22,80.24,80.19,80.22,9100.0,71.2017,71.2195,71.1751,71.2017,9100.0
2013-06-04 13:05:00,80.21,80.29,80.2,80.27,3400.0,71.1929,71.2639,71.184,71.2461,3400.0
2013-06-04 13:10:00,80.26,80.29,80.24,80.29,2700.0,71.2372,71.2639,71.2195,71.2639,2700.0
2013-06-04 13:15:00,80.28,80.28,80.26,80.27,1600.0,71.255,71.255,71.2372,71.2461,1600.0
2013-06-04 13:20:00,80.26,80.26,80.18,80.18,1600.0,71.2372,71.2372,71.1662,71.1662,1600.0
2013-06-04 13:25:00,80.17,80.17,79.92,79.95,20300.0,71.1573,71.1573,70.9355,70.9621,20300.0
2013-06-04 13:30:00,79.95,79.98,79.88,79.97,10500.0,70.9621,70.9887,70.9,70.9798,10500.0
2013-06-04 13:35:00,79.96,79.96,79.83,79.86,3800.0,70.971,70.971,70.8556,70.8822,3800.0
2013-06-04 13:40:00,79.84,79.89,79.84,79.89,1500.0,70.8644,70.9088,70.8644,70.9088,1500.0
2013-06-04 13:45:00,79.9,79.9,79.75,79.76,1800.0,70.9177,70.9177,70.7846,70.7934,1800.0
2013-06-04 13:50:00,79.76,79.84,79.76,79.78,2600.0,70.7934,70.8644,70.7934,70.8112,2600.0
2013-06-04 13:55:00,79.77,79.84,79.73,79.84,6200.0,70.8023,70.8644,70.7668,70.8644,6200.0
2013-06-04 14:00:00,79.82,79.84,79.68,79.73,10300.0,70.8467,70.8644,70.7224,70.7668,10300.0
2013-06-04 14:05:00,79.71,79.74,79.61,79.61,19200.0,70.7491,70.7757,70.6603,70.6603,19200.0
2013-06-04 14:10:00,79.59,79.65,79.55,79.65,4500.0,70.6426,70.6958,70.607,70.6958,4500.0
2013-06-04 14:15:00,79.65,79.71,79.62,79.69,3600.0,70.6958,70.7491,70.6692,70.7313,3600.0
2013-06-04 14:20:00,79.7,79.73,79.65,79.65,6800.0,70.7402,70.7668,70.6958,70.6958,6800.0
2013-06-04 14:25:00,79.65,79.74,79.65,79.71,6500.0,70.6958,70.7757,70.6958,70.7491,6500.0
2013-06-04 14:30:00,79.77,79.82,79.76,79.8,3600.0,70.8023,70.8467,70.7934,70.8289,3600.0
2013-06-04 14:35:00,79.76,79.83,79.73,79.83,4100.0,70.7934,70.8556,70.7668,70.8556,4100.0
2013-06-04 14:40:00,79.81,79.9,79.81,79.85,17800.0,70.8378,70.9177,70.8378,70.8733,17800.0
2013-06-04 14:45:00,79.85,79.88,79.83,79.86,4600.0,70.8733,70.9,70.8556,70.8822,4600.0
2013-06-04 14:50:00,79.94,79.94,79.86,79.89,5400.0,70.9532,70.9532,70.8822,70.9088,5400.0
2013-06-04 14:55:00,79.88,79.9,79.79,79.8,17100.0,70.9,70.9177,70.8201,70.8289,17100.0
2013-06-04 15:00:00,79.81,79.89,79.79,79.89,14900.0,70.8378,70.9088,70.8201,70.9088,14900.0
2013-06-04 15:05:00,79.88,79.97,79.86,79.89,8800.0,70.9,70.9798,70.8822,70.9088,8800.0
2013-06-04 15:10:00,79.9,79.92,79.78,79.8,4900.0,70.9177,70.9355,70.8112,70.8289,4900.0
2013-06-04 15:15:00,79.79,79.85,79.77,79.8,7800.0,70.8201,70.8733,70.8023,70.8289,7800.0
2013-06-04 15:20:00,79.81,79.85,79.78,79.79,10700.0,70.8378,70.8733,70.8112,70.8201,10700.0
2013-06-04 15:25:00,79.78,79.92,79.78,79.85,6900.0,70.8112,70.9355,70.8112,70.8733,6900.0
2013-06-04 15:30:00,79.86,80.11,79.85,80.11,10500.0,70.8822,71.1041,70.8733,71.1041,10500.0
2013-06-04 15:35:00,80.08,80.11,80.05,80.08,2700.0,71.0775,71.1041,71.0508,71.0775,2700.0
2013-06-04 15:40:00,80.11,80.18,80.09,80.16,7300.0,71.1041,71.1662,71.0863,71.1485,7300.0
2013-06-04 15:45:00,80.14,80.14,80.07,80.07,9800.0,71.1307,71.1307,71.0686,71.0686,9800.0
2013-06-04 15:50:00,80.07,80.09,79.96,80.02,12200.0,71.0686,71.0863,70.971,71.0242,12200.0
2013-06-04 15:55:00,80.03,80.07,79.9,79.9,7000.0,71.0331,71.0686,70.9177,70.9177,7000.0
2013-06-05 09:30:00,79.68,79.74,79.55,79.74,9600.0,70.7224,70.7757,70.607,70.7757,9600.0
2013-06-05 09:35:00,79.66,79.76,79.66,79.76,1300.0,70.7047,70.7934,70.7047,70.7934,1300.0
2013-06-05 09:40:00,79.71,79.8,79.69,79.8,3000.0,70.7491,70.8289,70.7313,70.8289,3000.0
2013-06-05 09:45:00,79.84,79.85,79.77,79.81,2300.0,70.8644,70.8733,70.8023,70.8378,2300.0
2013-06-05 09:50:00,79.85,79.88,79.78,79.78,3700.0,70.8733,70.9,70.8112,70.8112,3700.0
2013-06-05 09:55:00,79.84,79.84,79.67,79.71,600.0,70.8644,70.8644,70.7136,70.7491,600.0
2013-06-05 10:00:00,79.74,79.8,79.71,79.78,900.0,70.7757,70.8289,70.7491,70.8112,900.0
2013-06-05 10:05:00,79.86,79.86,79.67,79.67,1800.0,70.8822,70.8822,70.7136,70.7136,1800.0
2013-06-05 10:10:00,79.64,79.64,79.59,79.64,14000.0,70.6869,70.6869,70.6426,70.6869,14000.0
2013-06-05 10:15:00,79.57,79.57,79.41,79.45,11300.0,70.6248,70.6248,70.4828,70.5183,11300.0
2013-06-05 10:20:00,79.44,79.51,79.44,79.51,4200.0,70.5094,70.5715,70.5094,70.5715,4200.0
2013-06-05 10:25:00,79.5,79.59,79.46,79.59,2300.0,70.5627,70.6426,70.5272,70.6426,2300.0
2013-06-05 10:30:00,79.55,79.57,79.54,79.54,1900.0,70.607,70.6248,70.5982,70.5982,1900.0
2013-06-05 10:35:00,79.55,79.64,79.49,79.53,4500.0,70.607,70.6869,70.5538,70.5893,4500.0
2013-06-05 10:40:00,79.52,79.56,79.5,79.51,2800.0,70.5804,70.6159,70.5627,70.5715,2800.0
2013-06-05 10:45:00,79.54,79.54,79.38,79.38,8800.0,70.5982,70.5982,70.4562,70.4562,8800.0
2013-06-05 10:50:00,79.36,79.38,79.3,79.38,4700.0,70.4384,70.4562,70.3852,70.4562,4700.0
2013-06-05 10:55:00,79.36,79.37,79.3,79.37,4300.0,70.4384,70.4473,70.3852,70.4473,4300.0
2013-06-05 11:00:00,79.33,79.36,79.21,79.23,12000.0,70.4118,70.4384,70.3053,70.323,12000.0
2013-06-05 11:05:00,79.21,79.23,79.12,79.15,18100.0,70.3053,70.323,70.2254,70.252,18100.0
2013-06-05 11:10:00,79.14,79.25,79.14,79.23,4800.0,70.2431,70.3408,70.2431,70.323,4800.0
2013-06-05 11:15:00,79.27,79.3,79.23,79.23,4300.0,70.3585,70.3852,70.323,70.323,4300.0
2013-06-05 11:20:00,79.24,79.28,79.18,79.26,3400.0,70.3319,70.3674,70.2786,70.3497,3400.0
2013-06-05 11:25:00,79.26,79.27,79.24,79.24,1600.0,70.3497,70.3585,70.3319,70.3319,1600.0
2013-06-05 11:30:00,79.21,79.25,79.19,79.23,53100.0,70.3053,70.3408,70.2875,70.323,53100.0
2013-06-05 11:35:00,79.15,79.3,79.15,79.3,2900.0,70.252,70.3852,70.252,70.3852,2900.0
2013-06-05 11:40:00,79.35,79.35,79.28,79.28,1000.0,70.4295,70.4295,70.3674,70.3674,1000.0
2013-06-05 11:45:00,79.29,79.31,79.28,79.28,2600.0,70.3763,70.394,70.3674,70.3674,2600.0
2013-06-05 11:50:00,79.27,79.28,79.22,79.25,2200.0,70.3585,70.3674,70.3141,70.3408,2200.0
2013-06-05 11:55:00,79.22,79.25,79.09,79.14,7700.0,70.3141,70.3408,70.1988,70.2431,7700.0
2013-06-05 12:00:00,79.13,79.17,79.05,79.09,4800.0,70.2343,70.2698,70.1633,70.1988,4800.0
2013-06-05 12:05:00,79.04,79.07,79.0,79.0,7200.0,70.1544,70.181,70.1189,70.1189,7200.0
2013-06-05 12:10:00,79.13,79.13,79.05,79.05,2500.0,70.2343,70.2343,70.1633,70.1633,2500.0
2013-06-05 12:15:00,79.0,79.03,78.97,78.99,2300.0,70.1189,70.1455,70.0923,70.11,2300.0
2013-06-05 12:20:00,78.99,78.99,78.94,78.97,1600.0,70.11,70.11,70.0656,70.0923,1600.0
2013-06-05 12:25:00,79.03,79.08,79.0,79.04,4200.0,70.1455,70.1899,70.1189,70.1544,4200.0
2013-06-05 12:30:00,79.02,79.05,78.98,78.98,16200.0,70.1366,70.1633,70.1011,70.1011,16200.0
2013-06-05 12:35:00,78.97,78.99,78.89,78.89,9400.0,70.0923,70.11,70.0212,70.0212,9400.0
2013-06-05 12:40:00,78.89,78.92,78.86,78.87,7400.0,70.0212,70.0479,69.9946,70.0035,7400.0
2013-06-05 12:45:00,78.88,78.92,78.81,78.84,4800.0,70.0124,70.0479,69.9502,69.9769,4800.0
2013-06-05 12:50:00,78.82,78.83,78.76,78.77,3800.0,69.9591,69.968,69.9059,69.9147,3800.0
2013-06-05 12:55:00,78.79,78.84,78.79,78.81,2600.0,69.9325,69.9769,69.9325,69.9502,2600.0
2013-06-05 13:00:00,78.81,78.92,78.81,78.92,3200.0,69.9502,70.0479,69.9502,70.0479,3200.0
2013-06-05 13:05:00,78.92,79.0,78.92,78.98,3700.0,70.0479,70.1189,70.0479,70.1011,3700.0
2013-06-05 13:10:00,79.0,79.08,79.0,79.03,4000.0,70.1189,70.1899,70.1189,70.1455,4000.0
2013-06-05 13:15:00,79.03,79.1,79.0,79.07,17100.0,70.1455,70.2076,70.1189,70.181,17100.0
2013-06-05 13:20:00,79.07,79.07,79.03,79.07,2400.0,70.181,70.181,70.1455,70.181,2400.0
2013-06-05 13:25:00,79.09,79.13,79.06,79.1,6200.0,70.1988,70.2343,70.1721,70.2076,6200.0
2013-06-05 13:30:00,79.1,79.1,79.06,79.08,2400.0,70.2076,70.2076,70.1721,70.1899,2400.0
2013-06-05 13:35:00,79.08,79.08,79.04,79.08,2700.0,70.1899,70.1899,70.1544,70.1899,2700.0
2013-06-05 13:40:00,79.08,79.2,79.08,79.17,2800.0,70.1899,70.2964,70.1899,70.2698,2800.0
2013-06-05 13:45:00,79.16,79.16,79.08,79.09,5500.0,70.2609,70.2609,70.1899,70.1988,5500.0
2013-06-05 13:50:00,79.09,79.09,79.03,79.06,6100.0,70.1988,70.1988,70.1455,70.1721,6100.0
2013-06-05 13:55:00,79.03,79.03,78.97,79.02,4200.0,70.1455,70.1455,70.0923,70.1366,4200.0
2013-06-05 14:00:00,79.05,79.06,78.95,79.05,5600.0,70.1633,70.1721,70.0745,70.1633,5600.0
2013-06-05 14:05:00,79.03,79.05,79.0,79.05,13800.0,70.1455,70.1633,70.1189,70.1633,13800.0
2013-06-05 14:10:00,79.02,79.05,78.96,78.97,5600.0,70.1366,70.1633,70.0834,70.0923,5600.0
2013-06-05 14:15:00,78.98,78.98,78.95,78.97,12500.0,70.1011,70.1011,70.0745,70.0923,12500.0
2013-06-05 14:20:00,78.96,78.96,78.81,78.81,18100.0,70.0834,70.0834,69.9502,69.9502,18100.0
2013-06-05 14:25:00,78.8,78.87,78.75,78.77,9400.0,69.9414,70.0035,69.897,69.9147,9400.0
2013-06-05 14:30:00,78.76,78.81,78.72,78.81,33300.0,69.9059,69.9502,69.8704,69.9502,33300.0
2013-06-05 14:35:00,78.8,78.9,78.79,78.88,9700.0,69.9414,70.0301,69.9325,70.0124,9700.0
2013-06-05 14:40:00,78.86,78.92,78.85,78.92,3800.0,69.9946,70.0479,69.9857,70.0479,3800.0
2013-06-05 14:45:00,78.94,78.98,78.93,78.96,6000.0,70.0656,70.1011,70.0567,70.0834,6000.0
2013-06-05 14:50:00,79.0,79.03,78.88,78.88,7300.0,70.1189,70.1455,70.0124,70.0124,7300.0
2013-06-05 14:55:00,78.87,78.99,78.86,78.97,7700.0,70.0035,70.11,69.9946,70.0923,7700.0
2013-06-05 15:00:00,78.95,79.01,78.86,78.87,15600.0,70.0745,70.1278,69.9946,70.0035,15600.0
2013-06-05 15:05:00,78.88,78.9,78.82,78.83,67000.0,70.0124,70.0301,69.9591,69.968,67000.0
2013-06-05 15:10:00,78.8,78.92,78.77,78.92,15100.0,69.9414,70.0479,69.9147,70.0479,15100.0
2013-06-05 15:15:00,78.92,78.97,78.9,78.93,10500.0,70.0479,70.0923,70.0301,70.0567,10500.0
2013-06-05 15:20:00,78.9,78.93,78.79,78.92,10500.0,70.0301,70.0567,69.9325,70.0479,10500.0
2013-06-05 15:25:00,78.93,79.02,78.93,79.02,6700.0,70.0567,70.1366,70.0567,70.1366,6700.0
2013-06-05 15:30:00,79.01,79.02,78.9,78.93,9300.0,70.1278,70.1366,70.0301,70.0567,9300.0
2013-06-05 15:35:00,78.91,79.09,78.91,79.04,13000.0,70.039,70.1988,70.039,70.1544,13000.0
2013-06-05 15:40:00,79.02,79.03,78.93,78.93,3300.0,70.1366,70.1455,70.0567,70.0567,3300.0
2013-06-05 15:45:00,78.97,79.03,78.91,78.97,9200.0,70.0923,70.1455,70.039,70.0923,9200.0
2013-06-05 15:50:00,78.95,78.95,78.8,78.82,15700.0,70.0745,70.0745,69.9414,69.9591,15700.0
2013-06-05 15:55:00,78.81,78.94,78.76,78.78,15100.0,69.9502,70.0656,69.9059,69.9236,15100.0
2013-06-06 09:30:00,78.78,78.93,78.68,78.76,15900.0,69.9236,70.0567,69.8349,69.9059,15900.0
2013-06-06 09:35:00,78.88,78.99,78.88,78.99,2400.0,70.0124,70.11,70.0124,70.11,2400.0
2013-06-06 09:40:00,79.0,79.08,78.99,79.08,4400.0,70.1189,70.1899,70.11,70.1899,4400.0
2013-06-06 09:45:00,79.03,79.05,78.99,79.0,4800.0,70.1455,70.1633,70.11,70.1189,4800.0
2013-06-06 09:50:00,78.98,79.0,78.83,78.85,5200.0,70.1011,70.1189,69.968,69.9857,5200.0
2013-06-06 09:55:00,78.84,78.93,78.81,78.93,3400.0,69.9769,70.0567,69.9502,70.0567,3400.0
2013-06-06 10:00:00,78.93,79.06,78.93,78.99,5400.0,70.0567,70.1721,70.0567,70.11,5400.0
2013-06-06 10:05:00,78.97,78.99,78.92,78.92,3800.0,70.0923,70.11,70.0479,70.0479,3800.0
2013-06-06 10:10:00,78.87,78.87,78.75,78.75,5300.0,70.0035,70.0035,69.897,69.897,5300.0
2013-06-06 10:15:00,78.73,78.79,78.73,78.74,2700.0,69.8792,69.9325,69.8792,69.8881,2700.0
2013-06-06 10:20:00,78.77,78.85,78.74,78.79,3300.0,69.9147,69.9857,69.8881,69.9325,3300.0
2013-06-06 10:25:00,78.78,78.79,78.72,78.78,3600.0,69.9236,69.9325,69.8704,69.9236,3600.0
2013-06-06 10:30:00,78.76,78.85,78.75,78.79,11200.0,69.9059,69.9857,69.897,69.9325,11200.0
2013-06-06 10:35:00,78.77,78.77,78.69,78.72,3700.0,69.9147,69.9147,69.8437,69.8704,3700.0
2013-06-06 10:40:00,78.69,78.82,78.67,78.79,7600.0,69.8437,69.9591,69.826,69.9325,7600.0
2013-06-06 10:45:00,78.79,78.85,78.79,78.84,5600.0,69.9325,69.9857,69.9325,69.9769,5600.0
2013-06-06 10:50:00,78.84,78.84,78.75,78.78,3000.0,69.9769,69.9769,69.897,69.9236,3000.0
2013-06-06 10:55:00,78.77,78.92,78.77,78.9,2800.0,69.9147,70.0479,69.9147,70.0301,2800.0
2013-06-06 11:00:00,78.93,78.93,78.85,78.87,4500.0,70.0567,70.0567,69.9857,70.0035,4500.0
2013-06-06 11:05:00,78.88,78.88,78.84,78.88,1500.0,70.0124,70.0124,69.9769,70.0124,1500.0
2013-06-06 11:10:00,78.88,78.97,78.88,78.96,7000.0,70.0124,70.0923,70.0124,70.0834,7000.0
2013-06-06 11:15:00,78.92,78.93,78.87,78.91,19700.0,70.0479,70.0567,70.0035,70.039,19700.0
2013-06-06 11:20:00,78.9,78.91,78.81,78.81,2700.0,70.0301,70.039,69.9502,69.9502,2700.0
2013-06-06 11:25:00,78.82,78.89,78.82,78.87,2300.0,69.9591,70.0212,69.9591,70.0035,2300.0
2013-06-06 11:30:00,78.87,78.87,78.81,78.85,3900.0,70.0035,70.0035,69.9502,69.9857,3900.0
2013-06-06 11:35:00,78.86,78.97,78.85,78.97,9800.0,69.9946,70.0923,69.9857,70.0923,9800.0
2013-06-06 11:40:00,78.98,79.0,78.97,78.97,1700.0,70.1011,70.1189,70.0923,70.0923,1700.0
2013-06-06 11:45:00,78.97,78.98,78.93,78.93,7800.0,70.0923,70.1011,70.0567,70.0567,7800.0
2013-06-06 11:50:00,78.93,78.94,78.86,78.86,1200.0,70.0567,70.0656,69.9946,69.9946,1200.0
2013-06-06 11:55:00,78.84,78.86,78.63,78.73,5200.0,69.9769,69.9946,69.7905,69.8792,5200.0
2013-06-06 12:00:00,78.7,78.73,78.6,78.61,22200.0,69.8526,69.8792,69.7638,69.7727,22200.0
2013-06-06 12:05:00,78.65,78.65,78.55,78.55,6400.0,69.8082,69.8082,69.7195,69.7195,6400.0
2013-06-06 12:10:00,78.57,78.62,78.57,78.6,3000.0,69.7372,69.7816,69.7372,69.7638,3000.0
2013-06-06 12:15:00,78.59,78.62,78.57,78.58,2100.0,69.755,69.7816,69.7372,69.7461,2100.0
2013-06-06 12:20:00,78.58,78.58,78.46,78.48,6900.0,69.7461,69.7461,69.6396,69.6573,6900.0
2013-06-06 12:25:00,78.45,78.45,78.24,78.4,8600.0,69.6307,69.6307,69.4443,69.5863,8600.0
2013-06-06 12:30:00,78.43,78.45,78.36,78.45,5300.0,69.613,69.6307,69.5508,69.6307,5300.0
2013-06-06 12:35:00,78.51,78.52,78.47,78.49,2900.0,69.684,69.6928,69.6485,69.6662,2900.0
2013-06-06 12:40:00,78.49,78.56,78.46,78.55,3300.0,69.6662,69.7283,69.6396,69.7195,3300.0
2013-06-06 12:45:00,78.52,78.52,78.43,78.46,3300.0,69.6928,69.6928,69.613,69.6396,3300.0
2013-06-06 12:50:00,78.46,78.46,78.35,78.38,6300.0,69.6396,69.6396,69.542,69.5686,6300.0
2013-06-06 12:55:00,78.39,78.42,78.33,78.4,10400.0,69.5775,69.6041,69.5242,69.5863,10400.0
2013-06-06 13:00:00,78.4,78.48,78.4,78.46,3300.0,69.5863,69.6573,69.5863,69.6396,3300.0
2013-06-06 13:05:00,78.47,78.59,78.47,78.56,19900.0,69.6485,69.755,69.6485,69.7283,19900.0
2013-06-06 13:10:00,78.57,78.67,78.56,78.65,4800.0,69.7372,69.826,69.7283,69.8082,4800.0
2013-06-06 13:15:00,78.64,78.71,78.64,78.71,13000.0,69.7994,69.8615,69.7994,69.8615,13000.0
2013-06-06 13:20:00,78.68,78.68,78.58,78.59,3000.0,69.8349,69.8349,69.7461,69.755,3000.0
2013-06-06 13:25:00,78.56,78.57,78.48,78.55,2200.0,69.7283,69.7372,69.6573,69.7195,2200.0
2013-06-06 13:30:00,78.56,78.63,78.55,78.63,5800.0,69.7283,69.7905,69.7195,69.7905,5800.0
2013-06-06 13:35:00,78.62,78.71,78.62,78.66,2300.0,69.7816,69.8615,69.7816,69.8171,2300.0
2013-06-06 13:40:00,78.65,78.7,78.64,78.7,6100.0,69.8082,69.8526,69.7994,69.8526,6100.0
2013-06-06 13:45:00,78.68,78.81,78.68,78.8,7900.0,69.8349,69.9502,69.8349,69.9414,7900.0
2013-06-06 13:50:00,78.82,78.82,78.75,78.76,5000.0,69.9591,69.9591,69.897,69.9059,5000.0
2013-06-06 13:55:00,78.77,78.77,78.73,78.75,2400.0,69.9147,69.9147,69.8792,69.897,2400.0
2013-06-06 14:00:00,78.79,78.79,78.65,78.69,14000.0,69.9325,69.9325,69.8082,69.8437,14000.0
2013-06-06 14:05:00,78.69,78.78,78.66,78.75,17800.0,69.8437,69.9236,69.8171,69.897,17800.0
2013-06-06 14:10:00,78.75,78.85,78.75,78.78,4600.0,69.897,69.9857,69.897,69.9236,4600.0
2013-06-06 14:15:00,78.77,78.82,78.75,78.78,8400.0,69.9147,69.9591,69.897,69.9236,8400.0
2013-06-06 14:20:00,78.78,78.87,78.78,78.87,15100.0,69.9236,70.0035,69.9236,70.0035,15100.0
2013-06-06 14:25:00,78.87,79.02,78.87,79.01,14400.0,70.0035,70.1366,70.0035,70.1278,14400.0
2013-06-06 14:30:00,79.01,79.01,78.93,78.94,12300.0,70.1278,70.1278,70.0567,70.0656,12300.0
2013-06-06 14:35:00,78.92,78.95,78.91,78.91,2900.0,70.0479,70.0745,70.039,70.039,2900.0
2013-06-06 14:40:00,78.91,79.0,78.91,79.0,3500.0,70.039,70.1189,70.039,70.1189,3500.0
2013-06-06 14:45:00,79.01,79.1,78.98,79.1,5700.0,70.1278,70.2076,70.1011,70.2076,5700.0
2013-06-06 14:50:00,79.09,79.17,79.05,79.05,13800.0,70.1988,70.2698,70.1633,70.1633,13800.0
2013-06-06 14:55:00,79.07,79.08,79.03,79.05,4600.0,70.181,70.1899,70.1455,70.1633,4600.0
2013-06-06 15:00:00,79.05,79.11,79.05,79.06,4000.0,70.1633,70.2165,70.1633,70.1721,4000.0
2013-06-06 15:05:00,79.08,79.1,79.01,79.01,2000.0,70.1899,70.2076,70.1278,70.1278,2000.0
2013-06-06 15:10:00,79.03,79.04,78.95,78.97,7800.0,70.1455,70.1544,70.0745,70.0923,7800.0
2013-06-06 15:15:00,78.96,79.05,78.95,79.02,5700.0,70.0834,70.1633,70.0745,70.1366,5700.0
2013-06-06 15:20:00,78.99,79.08,78.97,79.07,14300.0,70.11,70.1899,70.0923,70.181,14300.0
2013-06-06 15:25:00,79.09,79.16,79.08,79.15,9500.0,70.1988,70.2609,70.1899,70.252,9500.0
2013-06-06 15:30:00,79.14,79.23,79.14,79.19,9200.0,70.2431,70.323,70.2431,70.2875,9200.0
2013-06-06 15:35:00,79.2,79.25,79.2,79.21,16100.0,70.2964,70.3408,70.2964,70.3053,16100.0
2013-06-06 15:40:00,79.21,79.23,79.16,79.23,8600.0,70.3053,70.323,70.2609,70.323,8600.0
2013-06-06 15:45:00,79.22,79.22,79.18,79.22,14500.0,70.3141,70.3141,70.2786,70.3141,14500.0
2013-06-06 15:50:00,79.22,79.32,79.22,79.32,8500.0,70.3141,70.4029,70.3141,70.4029,8500.0
2013-06-06 15:55:00,79.33,79.41,79.29,79.4,15600.0,70.4118,70.4828,70.3763,70.4739,15600.0
2013-06-07 09:30:00,79.81,79.81,79.68,79.7,16500.0,70.8378,70.8378,70.7224,70.7402,16500.0
2013-06-07 09:35:00,79.65,79.74,79.64,79.74,1900.0,70.6958,70.7757,70.6869,70.7757,1900.0
2013-06-07 09:40:00,79.75,79.75,79.75,79.75,200.0,70.7846,70.7846,70.7846,70.7846,200.0
2013-06-07 09:45:00,79.71,79.73,79.71,79.73,300.0,70.7491,70.7668,70.7491,70.7668,300.0
2013-06-07 09:50:00,79.67,79.81,79.63,79.81,5200.0,70.7136,70.8378,70.6781,70.8378,5200.0
2013-06-07 09:55:00,79.8,79.85,79.78,79.84,3400.0,70.8289,70.8733,70.8112,70.8644,3400.0
2013-06-07 10:00:00,79.93,79.99,79.89,79.99,5600.0,70.9443,70.9976,70.9088,70.9976,5600.0
2013-06-07 10:05:00,80.04,80.11,80.04,80.09,1200.0,71.042,71.1041,71.042,71.0863,1200.0
2013-06-07 10:10:00,80.11,80.18,80.11,80.14,7400.0,71.1041,71.1662,71.1041,71.1307,7400.0
2013-06-07 10:15:00,80.14,80.25,80.12,80.12,14700.0,71.1307,71.2284,71.113,71.113,14700.0
2013-06-07 10:20:00,80.13,80.14,80.08,80.08,7500.0,71.1218,71.1307,71.0775,71.0775,7500.0
2013-06-07 10:25:00,80.14,80.14,80.1,80.13,1300.0,71.1307,71.1307,71.0952,71.1218,1300.0
2013-06-07 10:30:00,80.15,80.15,80.08,80.12,5900.0,71.1396,71.1396,71.0775,71.113,5900.0
2013-06-07 10:35:00,80.13,80.21,80.13,80.18,5200.0,71.1218,71.1929,71.1218,71.1662,5200.0
2013-06-07 10:40:00,80.19,80.25,80.19,80.22,3500.0,71.1751,71.2284,71.1751,71.2017,3500.0
2013-06-07 10:45:00,80.23,80.25,80.17,80.23,22500.0,71.2106,71.2284,71.1573,71.2106,22500.0
2013-06-07 10:50:00,80.19,80.23,80.12,80.12,10300.0,71.1751,71.2106,71.113,71.113,10300.0
2013-06-07 10:55:00,80.13,80.13,80.09,80.09,400.0,71.1218,71.1218,71.0863,71.0863,400.0
2013-06-07 11:00:00,80.12,80.16,80.12,80.16,700.0,71.113,71.1485,71.113,71.1485,700.0
2013-06-07 11:05:00,80.14,80.19,80.12,80.15,3500.0,71.1307,71.1751,71.113,71.1396,3500.0
2013-06-07 11:10:00,80.18,80.18,80.15,80.16,3100.0,71.1662,71.1662,71.1396,71.1485,3100.0
2013-06-07 11:15:00,80.18,80.26,80.17,80.26,2300.0,71.1662,71.2372,71.1573,71.2372,2300.0
2013-06-07 11:20:00,80.25,80.32,80.25,80.3,1300.0,71.2284,71.2905,71.2284,71.2727,1300.0
2013-06-07 11:25:00,80.3,80.35,80.29,80.31,3700.0,71.2727,71.3171,71.2639,71.2816,3700.0
2013-06-07 11:30:00,80.33,80.36,80.29,80.36,1400.0,71.2994,71.326,71.2639,71.326,1400.0
2013-06-07 11:35:00,80.32,80.34,80.29,80.29,2000.0,71.2905,71.3082,71.2639,71.2639,2000.0
2013-06-07 11:40:00,80.25,80.26,80.21,80.24,1700.0,71.2284,71.2372,71.1929,71.2195,1700.0
2013-06-07 11:45:00,80.28,80.28,80.18,80.19,3400.0,71.255,71.255,71.1662,71.1751,3400.0
2013-06-07 11:50:00,80.24,80.29,80.23,80.29,1100.0,71.2195,71.2639,71.2106,71.2639,1100.0
2013-06-07 11:55:00,80.28,80.28,80.25,80.25,2100.0,71.255,71.255,71.2284,71.2284,2100.0
2013-06-07 12:00:00,80.26,80.26,80.16,80.16,8300.0,71.2372,71.2372,71.1485,71.1485,8300.0
2013-06-07 12:05:00,80.19,80.24,80.19,80.19,3400.0,71.1751,71.2195,71.1751,71.1751,3400.0
2013-06-07 12:10:00,80.19,80.22,80.19,80.21,15400.0,71.1751,71.2017,71.1751,71.1929,15400.0
2013-06-07 12:15:00,80.22,80.25,80.21,80.25,1600.0,71.2017,71.2284,71.1929,71.2284,1600.0
2013-06-07 12:20:00,80.26,80.27,80.25,80.27,900.0,71.2372,71.2461,71.2284,71.2461,900.0
2013-06-07 12:25:00,80.28,80.28,80.21,80.23,3500.0,71.255,71.255,71.1929,71.2106,3500.0
2013-06-07 12:30:00,80.26,80.26,80.22,80.24,1500.0,71.2372,71.2372,71.2017,71.2195,1500.0
2013-06-07 12:35:00,80.23,80.24,80.2,80.24,1400.0,71.2106,71.2195,71.184,71.2195,1400.0
2013-06-07 12:40:00,80.23,80.25,80.15,80.16,2900.0,71.2106,71.2284,71.1396,71.1485,2900.0
2013-06-07 12:45:00,80.16,80.16,80.09,80.15,5100.0,71.1485,71.1485,71.0863,71.1396,5100.0
2013-06-07 12:50:00,80.19,80.21,80.18,80.21,700.0,71.1751,71.1929,71.1662,71.1929,700.0
2013-06-07 12:55:00,80.21,80.21,80.21,80.21,0.0,71.1929,71.1929,71.1929,71.1929,0.0
2013-06-07 13:00:00,80.23,80.28,80.23,80.28,700.0,71.2106,71.255,71.2106,71.255,700.0
2013-06-07 13:05:00,80.27,80.29,80.26,80.26,7400.0,71.2461,71.2639,71.2372,71.2372,7400.0
2013-06-07 13:10:00,80.27,80.27,80.26,80.26,1600.0,71.2461,71.2461,71.2372,71.2372,1600.0
2013-06-07 13:15:00,80.27,80.28,80.26,80.28,12500.0,71.2461,71.255,71.2372,71.255,12500.0
2013-06-07 13:20:00,80.26,80.29,80.19,80.21,5700.0,71.2372,71.2639,71.1751,71.1929,5700.0
2013-06-07 13:25:00,80.2,80.22,80.19,80.21,4000.0,71.184,71.2017,71.1751,71.1929,4000.0
2013-06-07 13:30:00,80.21,80.23,80.2,80.2,600.0,71.1929,71.2106,71.184,71.184,600.0
2013-06-07 13:35:00,80.22,80.26,80.22,80.25,2200.0,71.2017,71.2372,71.2017,71.2284,2200.0
2013-06-07 13:40:00,80.24,80.24,80.18,80.18,2300.0,71.2195,71.2195,71.1662,71.1662,2300.0
2013-06-07 13:45:00,80.17,80.19,80.14,80.18,2400.0,71.1573,71.1751,71.1307,71.1662,2400.0
2013-06-07 13:50:00,80.18,80.22,80.18,80.22,1000.0,71.1662,71.2017,71.1662,71.2017,1000.0
2013-06-07 13:55:00,80.24,80.24,80.21,80.21,1500.0,71.2195,71.2195,71.1929,71.1929,1500.0
2013-06-07 14:00:00,80.13,80.18,80.13,80.18,900.0,71.1218,71.1662,71.1218,71.1662,900.0
2013-06-07 14:05:00,80.16,80.18,80.12,80.12,9400.0,71.1485,71.1662,71.113,71.113,9400.0
2013-06-07 14:10:00,80.15,80.15,80.1,80.11,5600.0,71.1396,71.1396,71.0952,71.1041,5600.0
2013-06-07 14:15:00,80.16,80.17,80.14,80.15,24600.0,71.1485,71.1573,71.1307,71.1396,24600.0
2013-06-07 14:20:00,80.15,80.16,80.01,80.01,5800.0,71.1396,71.1485,71.0153,71.0153,5800.0
2013-06-07 14:25:00,80.02,80.02,79.94,80.02,5900.0,71.0242,71.0242,70.9532,71.0242,5900.0
2013-06-07 14:30:00,80.01,80.06,79.97,80.05,11300.0,71.0153,71.0597,70.9798,71.0508,11300.0
2013-06-07 14:35:00,80.06,80.11,80.06,80.08,10500.0,71.0597,71.1041,71.0597,71.0775,10500.0
2013-06-07 14:40:00,80.08,80.12,80.06,80.12,9400.0,71.0775,71.113,71.0597,71.113,9400.0
2013-06-07 14:45:00,80.12,80.12,80.05,80.09,3300.0,71.113,71.113,71.0508,71.0863,3300.0
2013-06-07 14:50:00,80.17,80.22,80.16,80.2,6300.0,71.1573,71.2017,71.1485,71.184,6300.0
2013-06-07 14:55:00,80.18,80.24,80.18,80.23,11900.0,71.1662,71.2195,71.1662,71.2106,11900.0
2013-06-07 15:00:00,80.23,80.23,80.2,80.21,4200.0,71.2106,71.2106,71.184,71.1929,4200.0
2013-06-07 15:05:00,80.26,80.26,80.2,80.22,1500.0,71.2372,71.2372,71.184,71.2017,1500.0
2013-06-07 15:10:00,80.19,80.24,80.18,80.2,5000.0,71.1751,71.2195,71.1662,71.184,5000.0
2013-06-07 15:15:00,80.22,80.3,80.22,80.3,5000.0,71.2017,71.2727,71.2017,71.2727,5000.0
2013-06-07 15:20:00,80.29,80.29,80.22,80.23,6600.0,71.2639,71.2639,71.2017,71.2106,6600.0
2013-06-07 15:25:00,80.24,80.24,80.19,80.22,20600.0,71.2195,71.2195,71.1751,71.2017,20600.0
2013-06-07 15:30:00,80.23,80.3,80.23,80.29,4500.0,71.2106,71.2727,71.2106,71.2639,4500.0
2013-06-07 15:35:00,80.27,80.29,80.22,80.24,8300.0,71.2461,71.2639,71.2017,71.2195,8300.0
2013-06-07 15:40:00,80.25,80.31,80.23,80.31,3900.0,71.2284,71.2816,71.2106,71.2816,3900.0
2013-06-07 15:45:00,80.31,80.38,80.29,80.38,10500.0,71.2816,71.3437,71.2639,71.3437,10500.0
2013-06-07 15:50:00,80.38,80.45,80.36,80.45,9200.0,71.3437,71.4059,71.326,71.4059,9200.0
2013-06-07 15:55:00,80.45,80.49,80.41,80.42,12300.0,71.4059,71.4414,71.3704,71.3792,12300.0
2013-06-10 09:30:00,80.72,80.77,80.57,80.57,22600.0,71.6455,71.6899,71.5124,71.5124,22600.0
2013-06-10 09:35:00,80.6,80.66,80.6,80.61,8900.0,71.539,71.5923,71.539,71.5479,8900.0
2013-06-10 09:40:00,80.56,80.56,80.44,80.44,2100.0,71.5035,71.5035,71.397,71.397,2100.0
2013-06-10 09:45:00,80.44,80.45,80.37,80.45,600.0,71.397,71.4059,71.3349,71.4059,600.0
2013-06-10 09:50:00,80.46,80.52,80.46,80.46,1300.0,71.4147,71.468,71.4147,71.4147,1300.0
2013-06-10 09:55:00,80.48,80.5,80.41,80.41,2300.0,71.4325,71.4503,71.3704,71.3704,2300.0
2013-06-10 10:00:00,80.36,80.36,80.3,80.35,1800.0,71.326,71.326,71.2727,71.3171,1800.0
2013-06-10 10:05:00,80.33,80.36,80.28,80.34,2100.0,71.2994,71.326,71.255,71.3082,2100.0
2013-06-10 10:10:00,80.33,80.34,80.27,80.29,3900.0,71.2994,71.3082,71.2461,71.2639,3900.0
2013-06-10 10:15:00,80.32,80.39,80.32,80.38,5100.0,71.2905,71.3526,71.2905,71.3437,5100.0
2013-06-10 10:20:00,80.43,80.44,80.38,80.38,800.0,71.3881,71.397,71.3437,71.3437,800.0
2013-06-10 10:25:00,80.42,80.47,80.42,80.46,2400.0,71.3792,71.4236,71.3792,71.4147,2400.0
2013-06-10 10:30:00,80.5,80.51,80.49,80.51,600.0,71.4503,71.4591,71.4414,71.4591,600.0
2013-06-10 10:35:00,80.6,80.62,80.58,80.62,1300.0,71.539,71.5568,71.5213,71.5568,1300.0
2013-06-10 10:40:00,80.6,80.64,80.59,80.64,4600.0,71.539,71.5745,71.5301,71.5745,4600.0
2013-06-10 10:45:00,80.6,80.62,80.58,80.59,1900.0,71.539,71.5568,71.5213,71.5301,1900.0
2013-06-10 10:50:00,80.57,80.63,80.55,80.56,62200.0,71.5124,71.5656,71.4946,71.5035,62200.0
2013-06-10 10:55:00,80.55,80.56,80.48,80.56,10000.0,71.4946,71.5035,71.4325,71.5035,10000.0
2013-06-10 11:00:00,80.58,80.61,80.57,80.57,1400.0,71.5213,71.5479,71.5124,71.5124,1400.0
2013-06-10 11:05:00,80.61,80.64,80.59,80.59,4000.0,71.5479,71.5745,71.5301,71.5301,4000.0
2013-06-10 11:10:00,80.62,80.64,80.58,80.64,1400.0,71.5568,71.5745,71.5213,71.5745,1400.0
2013-06-10 11:15:00,80.64,80.64,80.53,80.53,1800.0,71.5745,71.5745,71.4769,71.4769,1800.0
2013-06-10 11:20:00,80.56,80.59,80.56,80.58,4400.0,71.5035,71.5301,71.5035,71.5213,4400.0
2013-06-10 11:25:00,80.61,80.61,80.53,80.53,2600.0,71.5479,71.5479,71.4769,71.4769,2600.0
2013-06-10 11:30:00,80.55,80.58,80.5,80.53,2500.0,71.4946,71.5213,71.4503,71.4769,2500.0
2013-06-10 11:35:00,80.51,80.58,80.51,80.53,28400.0,71.4591,71.5213,71.4591,71.4769,28400.0
2013-06-10 11:40:00,80.53,80.6,80.53,80.58,900.0,71.4769,71.539,71.4769,71.5213,900.0
2013-06-10 11:45:00,80.63,80.66,80.61,80.62,1900.0,71.5656,71.5923,71.5479,71.5568,1900.0
2013-06-10 11:50:00,80.6,80.65,80.59,80.63,4900.0,71.539,71.5834,71.5301,71.5656,4900.0
2013-06-10 11:55:00,80.62,80.62,80.58,80.59,5200.0,71.5568,71.5568,71.5213,71.5301,5200.0
2013-06-10 12:00:00,80.6,80.64,80.6,80.64,1900.0,71.539,71.5745,71.539,71.5745,1900.0
2013-06-10 12:05:00,80.67,80.68,80.67,80.68,200.0,71.6011,71.61,71.6011,71.61,200.0
2013-06-10 12:10:00,80.61,80.66,80.61,80.66,1900.0,71.5479,71.5923,71.5479,71.5923,1900.0
2013-06-10 12:15:00,80.64,80.66,80.64,80.66,2000.0,71.5745,71.5923,71.5745,71.5923,2000.0
2013-06-10 12:20:00,80.65,80.67,80.64,80.65,2800.0,71.5834,71.6011,71.5745,71.5834,2800.0
2013-06-10 12:25:00,80.65,80.65,80.57,80.6,1700.0,71.5834,71.5834,71.5124,71.539,1700.0
2013-06-10 12:30:00,80.56,80.56,80.56,80.56,100.0,71.5035,71.5035,71.5035,71.5035,100.0
2013-06-10 12:35:00,80.55,80.58,80.55,80.56,1600.0,71.4946,71.5213,71.4946,71.5035,1600.0
2013-06-10 12:40:00,80.52,80.55,80.5,80.52,2600.0,71.468,71.4946,71.4503,71.468,2600.0
2013-06-10 12:45:00,80.54,80.54,80.52,80.54,1800.0,71.4858,71.4858,71.468,71.4858,1800.0
2013-06-10 12:50:00,80.53,80.54,80.43,80.46,3300.0,71.4769,71.4858,71.3881,71.4147,3300.0
2013-06-10 12:55:00,80.47,80.48,80.43,80.45,2200.0,71.4236,71.4325,71.3881,71.4059,2200.0
2013-06-10 13:00:00,80.44,80.5,80.43,80.49,2000.0,71.397,71.4503,71.3881,71.4414,2000.0
2013-06-10 13:05:00,80.49,80.52,80.48,80.51,1700.0,71.4414,71.468,71.4325,71.4591,1700.0
2013-06-10 13:10:00,80.52,80.52,80.44,80.45,4700.0,71.468,71.468,71.397,71.4059,4700.0
2013-06-10 13:15:00,80.42,80.47,80.41,80.45,4300.0,71.3792,71.4236,71.3704,71.4059,4300.0
2013-06-10 13:20:00,80.47,80.51,80.44,80.46,20900.0,71.4236,71.4591,71.397,71.4147,20900.0
2013-06-10 13:25:00,80.48,80.48,80.45,80.46,3100.0,71.4325,71.4325,71.4059,71.4147,3100.0
2013-06-10 13:30:00,80.46,80.46,80.38,80.4,3300.0,71.4147,71.4147,71.3437,71.3615,3300.0
2013-06-10 13:35:00,80.38,80.42,80.35,80.42,1900.0,71.3437,71.3792,71.3171,71.3792,1900.0
2013-06-10 13:40:00,80.42,80.45,80.38,80.45,2400.0,71.3792,71.4059,71.3437,71.4059,2400.0
2013-06-10 13:45:00,80.43,80.43,80.4,80.4,1400.0,71.3881,71.3881,71.3615,71.3615,1400.0
2013-06-10 13:50:00,80.36,80.42,80.36,80.42,1300.0,71.326,71.3792,71.326,71.3792,1300.0
2013-06-10 13:55:00,80.43,80.45,80.41,80.41,1200.0,71.3881,71.4059,71.3704,71.3704,1200.0
2013-06-10 14:00:00,80.41,80.44,80.36,80.38,7700.0,71.3704,71.397,71.326,71.3437,7700.0
2013-06-10 14:05:00,80.38,80.42,80.36,80.36,8100.0,71.3437,71.3792,71.326,71.326,8100.0
2013-06-10 14:10:00,80.34,80.34,80.25,80.31,2300.0,71.3082,71.3082,71.2284,71.2816,2300.0
2013-06-10 14:15:00,80.3,80.32,80.3,80.32,1300.0,71.2727,71.2905,71.2727,71.2905,1300.0
2013-06-10 14:20:00,80.32,80.32,80.29,80.31,3200.0,71.2905,71.2905,71.2639,71.2816,3200.0
2013-06-10 14:25:00,80.31,80.4,80.31,80.36,3000.0,71.2816,71.3615,71.2816,71.326,3000.0
2013-06-10 14:30:00,80.37,80.43,80.37,80.41,2400.0,71.3349,71.3881,71.3349,71.3704,2400.0
2013-06-10 14:35:00,80.4,80.42,80.36,80.38,5500.0,71.3615,71.3792,71.326,71.3437,5500.0
2013-06-10 14:40:00,80.36,80.37,80.32,80.33,16700.0,71.326,71.3349,71.2905,71.2994,16700.0
2013-06-10 14:45:00,80.35,80.47,80.35,80.47,6000.0,71.3171,71.4236,71.3171,71.4236,6000.0
2013-06-10 14:50:00,80.48,80.48,80.45,80.48,6200.0,71.4325,71.4325,71.4059,71.4325,6200.0
2013-06-10 14:55:00,80.49,80.5,80.47,80.5,2600.0,71.4414,71.4503,71.4236,71.4503,2600.0
2013-06-10 15:00:00,80.47,80.47,80.37,80.42,15700.0,71.4236,71.4236,71.3349,71.3792,15700.0
2013-06-10 15:05:00,80.41,80.47,80.36,80.44,10400.0,71.3704,71.4236,71.326,71.397,10400.0
2013-06-10 15:10:00,80.46,80.48,80.39,80.39,4300.0,71.4147,71.4325,71.3526,71.3526,4300.0
2013-06-10 15:15:00,80.38,80.4,80.34,80.4,5800.0,71.3437,71.3615,71.3082,71.3615,5800.0
2013-06-10 15:20:00,80.42,80.43,80.36,80.4,5200.0,71.3792,71.3881,71.326,71.3615,5200.0
2013-06-10 15:25:00,80.4,80.4,80.34,80.38,4800.0,71.3615,71.3615,71.3082,71.3437,4800.0
2013-06-10 15:30:00,80.41,80.42,80.38,80.42,3300.0,71.3704,71.3792,71.3437,71.3792,3300.0
2013-06-10 15:35:00,80.43,80.45,80.42,80.43,16100.0,71.3881,71.4059,71.3792,71.3881,16100.0
2013-06-10 15:40:00,80.42,80.43,80.39,80.42,3300.0,71.3792,71.3881,71.3526,71.3792,3300.0
2013-06-10 15:45:00,80.43,80.44,80.33,80.33,11900.0,71.3881,71.397,71.2994,71.2994,11900.0
2013-06-10 15:50:00,80.33,80.36,80.29,80.29,23400.0,71.2994,71.326,71.2639,71.2639,23400.0
2013-06-10 15:55:00,80.29,80.35,80.28,80.34,8500.0,71.2639,71.3171,71.255,71.3082,8500.0
2013-06-11 09:30:00,79.71,79.71,79.39,79.39,20300.0,70.7491,70.7491,70.465,70.465,20300.0
2013-06-11 09:35:00,79.43,79.43,79.34,79.37,5700.0,70.5005,70.5005,70.4207,70.4473,5700.0
2013-06-11 09:40:00,79.39,79.56,79.39,79.54,6100.0,70.465,70.6159,70.465,70.5982,6100.0
2013-06-11 09:45:00,79.5,79.64,79.48,79.64,2800.0,70.5627,70.6869,70.5449,70.6869,2800.0
2013-06-11 09:50:00,79.65,79.67,79.62,79.64,2500.0,70.6958,70.7136,70.6692,70.6869,2500.0
2013-06-11 09:55:00,79.68,79.68,79.58,79.65,2700.0,70.7224,70.7224,70.6337,70.6958,2700.0
2013-06-11 10:00:00,79.66,79.82,79.66,79.75,3200.0,70.7047,70.8467,70.7047,70.7846,3200.0
2013-06-11 10:05:00,79.73,79.73,79.61,79.65,2600.0,70.7668,70.7668,70.6603,70.6958,2600.0
2013-06-11 10:10:00,79.59,79.6,79.5,79.55,4400.0,70.6426,70.6514,70.5627,70.607,4400.0
2013-06-11 10:15:00,79.55,79.6,79.51,79.6,6800.0,70.607,70.6514,70.5715,70.6514,6800.0
2013-06-11 10:20:00,79.71,79.74,79.71,79.74,3500.0,70.7491,70.7757,70.7491,70.7757,3500.0
2013-06-11 10:25:00,79.72,79.81,79.72,79.79,3500.0,70.7579,70.8378,70.7579,70.8201,3500.0
2013-06-11 10:30:00,79.8,79.92,79.8,79.87,2400.0,70.8289,70.9355,70.8289,70.8911,2400.0
2013-06-11 10:35:00,79.9,79.91,79.88,79.9,4700.0,70.9177,70.9266,70.9,70.9177,4700.0
2013-06-11 10:40:00,79.86,79.95,79.83,79.95,2500.0,70.8822,70.9621,70.8556,70.9621,2500.0
2013-06-11 10:45:00,79.94,79.97,79.9,79.92,3800.0,70.9532,70.9798,70.9177,70.9355,3800.0
2013-06-11 10:50:00,79.87,79.87,79.87,79.87,300.0,70.8911,70.8911,70.8911,70.8911,300.0
2013-06-11 10:55:00,79.85,80.01,79.85,79.94,2400.0,70.8733,71.0153,70.8733,70.9532,2400.0
2013-06-11 11:00:00,79.95,79.95,79.89,79.9,12500.0,70.9621,70.9621,70.9088,70.9177,12500.0
2013-06-11 11:05:00,79.86,79.86,79.85,79.85,200.0,70.8822,70.8822,70.8733,70.8733,200.0
2013-06-11 11:10:00,79.89,79.89,79.89,79.89,400.0,70.9088,70.9088,70.9088,70.9088,400.0
2013-06-11 11:15:00,79.98,79.98,79.96,79.96,900.0,70.9887,70.9887,70.971,70.971,900.0
2013-06-11 11:20:00,80.0,80.0,79.97,79.97,500.0,71.0065,71.0065,70.9798,70.9798,500.0
2013-06-11 11:25:00,80.04,80.14,80.04,80.13,1900.0,71.042,71.1307,71.042,71.1218,1900.0
2013-06-11 11:30:00,80.2,80.27,80.16,80.18,2000.0,71.184,71.2461,71.1485,71.1662,2000.0
2013-06-11 11:35:00,80.16,80.17,80.12,80.14,9500.0,71.1485,71.1573,71.113,71.1307,9500.0
2013-06-11 11:40:00,80.14,80.15,80.12,80.14,3800.0,71.1307,71.1396,71.113,71.1307,3800.0
2013-06-11 11:45:00,80.17,80.19,80.17,80.19,400.0,71.1573,71.1751,71.1573,71.1751,400.0
2013-06-11 11:50:00,80.19,80.2,80.07,80.07,4100.0,71.1751,71.184,71.0686,71.0686,4100.0
2013-06-11 11:55:00,80.11,80.14,80.08,80.08,1700.0,71.1041,71.1307,71.0775,71.0775,1700.0
2013-06-11 12:00:00,80.09,80.09,80.08,80.08,700.0,71.0863,71.0863,71.0775,71.0775,700.0
2013-06-11 12:05:00,80.16,80.18,80.15,80.15,10200.0,71.1485,71.1662,71.1396,71.1396,10200.0
2013-06-11 12:10:00,80.13,80.21,80.13,80.21,500.0,71.1218,71.1929,71.1218,71.1929,500.0
2013-06-11 12:15:00,80.16,80.16,80.07,80.08,2800.0,71.1485,71.1485,71.0686,71.0775,2800.0
2013-06-11 12:20:00,80.07,80.1,80.06,80.06,1300.0,71.0686,71.0952,71.0597,71.0597,1300.0
2013-06-11 12:25:00,80.07,80.12,80.06,80.11,2300.0,71.0686,71.113,71.0597,71.1041,2300.0
2013-06-11 12:30:00,80.11,80.13,80.09,80.11,5100.0,71.1041,71.1218,71.0863,71.1041,5100.0
2013-06-11 12:35:00,80.1,80.11,80.08,80.11,2400.0,71.0952,71.1041,71.0775,71.1041,2400.0
2013-06-11 12:40:00,80.12,80.16,80.11,80.16,2500.0,71.113,71.1485,71.1041,71.1485,2500.0
2013-06-11 12:45:00,80.15,80.17,80.1,80.12,1700.0,71.1396,71.1573,71.0952,71.113,1700.0
2013-06-11 12:50:00,80.1,80.1,80.05,80.05,600.0,71.0952,71.0952,71.0508,71.0508,600.0
2013-06-11 12:55:00,80.07,80.11,80.06,80.1,1500.0,71.0686,71.1041,71.0597,71.0952,1500.0
2013-06-11 13:00:00,80.09,80.13,80.09,80.13,1400.0,71.0863,71.1218,71.0863,71.1218,1400.0
2013-06-11 13:05:00,80.12,80.12,80.1,80.1,700.0,71.113,71.113,71.0952,71.0952,700.0
2013-06-11 13:10:00,80.09,80.13,80.06,80.06,600.0,71.0863,71.1218,71.0597,71.0597,600.0
2013-06-11 13:15:00,80.06,80.06,79.96,79.96,1800.0,71.0597,71.0597,70.971,70.971,1800.0
2013-06-11 13:20:00,79.96,79.97,79.91,79.94,17200.0,70.971,70.9798,70.9266,70.9532,17200.0
2013-06-11 13:25:00,79.93,79.98,79.87,79.87,3400.0,70.9443,70.9887,70.8911,70.8911,3400.0
2013-06-11 13:30:00,79.87,79.88,79.75,79.75,6900.0,70.8911,70.9,70.7846,70.7846,6900.0
2013-06-11 13:35:00,79.73,79.81,79.72,79.81,4300.0,70.7668,70.8378,70.7579,70.8378,4300.0
2013-06-11 13:40:00,79.74,79.77,79.72,79.75,3700.0,70.7757,70.8023,70.7579,70.7846,3700.0
2013-06-11 13:45:00,79.8,79.8,79.77,79.77,800.0,70.8289,70.8289,70.8023,70.8023,800.0
2013-06-11 13:50:00,79.77,79.82,79.77,79.79,1900.0,70.8023,70.8467,70.8023,70.8201,1900.0
2013-06-11 13:55:00,79.74,79.76,79.68,79.69,3200.0,70.7757,70.7934,70.7224,70.7313,3200.0
2013-06-11 14:00:00,79.61,79.72,79.61,79.67,7000.0,70.6603,70.7579,70.6603,70.7136,7000.0
2013-06-11 14:05:00,79.65,79.73,79.63,79.68,13700.0,70.6958,70.7668,70.6781,70.7224,13700.0
2013-06-11 14:10:00,79.68,79.71,79.64,79.7,3200.0,70.7224,70.7491,70.6869,70.7402,3200.0
2013-06-11 14:15:00,79.71,79.77,79.71,79.73,3300.0,70.7491,70.8023,70.7491,70.7668,3300.0
2013-06-11 14:20:00,79.79,79.81,79.76,79.81,4500.0,70.8201,70.8378,70.7934,70.8378,4500.0
2013-06-11 14:25:00,79.8,79.8,79.73,79.77,1500.0,70.8289,70.8289,70.7668,70.8023,1500.0
2013-06-11 14:30:00,79.82,79.86,79.8,79.8,2600.0,70.8467,70.8822,70.8289,70.8289,2600.0
2013-06-11 14:35:00,79.8,79.85,79.79,79.8,1500.0,70.8289,70.8733,70.8201,70.8289,1500.0
2013-06-11 14:40:00,79.84,79.84,79.75,79.75,1700.0,70.8644,70.8644,70.7846,70.7846,1700.0
2013-06-11 14:45:00,79.74,79.8,79.73,79.74,3200.0,70.7757,70.8289,70.7668,70.7757,3200.0
2013-06-11 14:50:00,79.76,79.8,79.69,79.69,11000.0,70.7934,70.8289,70.7313,70.7313,11000.0
2013-06-11 14:55:00,79.7,79.91,79.69,79.9,6500.0,70.7402,70.9266,70.7313,70.9177,6500.0
2013-06-11 15:00:00,79.92,79.94,79.87,79.88,26100.0,70.9355,70.9532,70.8911,70.9,26100.0
2013-06-11 15:05:00,79.9,79.92,79.9,79.91,1900.0,70.9177,70.9355,70.9177,70.9266,1900.0
2013-06-11 15:10:00,79.87,79.9,79.85,79.88,6700.0,70.8911,70.9177,70.8733,70.9,6700.0
2013-06-11 15:15:00,79.91,79.91,79.84,79.89,16500.0,70.9266,70.9266,70.8644,70.9088,16500.0
2013-06-11 15:20:00,79.89,79.92,79.82,79.92,7900.0,70.9088,70.9355,70.8467,70.9355,7900.0
2013-06-11 15:25:00,79.91,79.93,79.78,79.78,3600.0,70.9266,70.9443,70.8112,70.8112,3600.0
2013-06-11 15:30:00,79.78,79.78,79.68,79.69,23000.0,70.8112,70.8112,70.7224,70.7313,23000.0
2013-06-11 15:35:00,79.7,79.74,79.66,79.68,4700.0,70.7402,70.7757,70.7047,70.7224,4700.0
2013-06-11 15:40:00,79.67,79.67,79.59,79.59,10000.0,70.7136,70.7136,70.6426,70.6426,10000.0
2013-06-11 15:45:00,79.58,79.6,79.53,79.6,12500.0,70.6337,70.6514,70.5893,70.6514,12500.0
2013-06-11 15:50:00,79.6,79.61,79.53,79.54,9600.0,70.6514,70.6603,70.5893,70.5982,9600.0
2013-06-11 15:55:00,79.53,79.55,79.52,79.53,6200.0,70.5893,70.607,70.5804,70.5893,6200.0
2013-06-12 09:30:00,80.1,80.12,80.01,80.01,9200.0,71.0952,71.113,71.0153,71.0153,9200.0
2013-06-12 09:35:00,80.01,80.01,79.88,79.96,4100.0,71.0153,71.0153,70.9,70.971,4100.0
2013-06-12 09:40:00,79.88,79.91,79.83,79.91,2200.0,70.9,70.9266,70.8556,70.9266,2200.0
2013-06-12 09:45:00,79.89,79.89,79.77,79.8,1500.0,70.9088,70.9088,70.8023,70.8289,1500.0
2013-06-12 09:50:00,79.79,79.8,79.79,79.8,400.0,70.8201,70.8289,70.8201,70.8289,400.0
2013-06-12 09:55:00,79.79,79.86,79.79,79.79,1500.0,70.8201,70.8822,70.8201,70.8201,1500.0
2013-06-12 10:00:00,79.62,79.62,79.55,79.57,2700.0,70.6692,70.6692,70.607,70.6248,2700.0
2013-06-12 10:05:00,79.58,79.58,79.5,79.54,5600.0,70.6337,70.6337,70.5627,70.5982,5600.0
2013-06-12 10:10:00,79.53,79.59,79.48,79.59,3300.0,70.5893,70.6426,70.5449,70.6426,3300.0
2013-06-12 10:15:00,79.59,79.59,79.5,79.51,4000.0,70.6426,70.6426,70.5627,70.5715,4000.0
2013-06-12 10:20:00,79.49,79.6,79.49,79.58,3300.0,70.5538,70.6514,70.5538,70.6337,3300.0
2013-06-12 10:25:00,79.55,79.65,79.55,79.61,1900.0,70.607,70.6958,70.607,70.6603,1900.0
2013-06-12 10:30:00,79.65,79.7,79.63,79.63,6200.0,70.6958,70.7402,70.6781,70.6781,6200.0
2013-06-12 10:35:00,79.65,79.68,79.64,79.64,4000.0,70.6958,70.7224,70.6869,70.6869,4000.0
2013-06-12 10:40:00,79.59,79.59,79.53,79.59,900.0,70.6426,70.6426,70.5893,70.6426,900.0
2013-06-12 10:45:00,79.53,79.56,79.4,79.47,5900.0,70.5893,70.6159,70.4739,70.536,5900.0
2013-06-12 10:50:00,79.51,79.51,79.41,79.41,2700.0,70.5715,70.5715,70.4828,70.4828,2700.0
2013-06-12 10:55:00,79.4,79.4,79.35,79.37,1100.0,70.4739,70.4739,70.4295,70.4473,1100.0
2013-06-12 11:00:00,79.38,79.38,79.35,79.36,3200.0,70.4562,70.4562,70.4295,70.4384,3200.0
2013-06-12 11:05:00,79.47,79.47,79.44,79.44,1200.0,70.536,70.536,70.5094,70.5094,1200.0
2013-06-12 11:10:00,79.39,79.42,79.36,79.37,3100.0,70.465,70.4917,70.4384,70.4473,3100.0
2013-06-12 11:15:00,79.37,79.38,79.32,79.38,2000.0,70.4473,70.4562,70.4029,70.4562,2000.0
2013-06-12 11:20:00,79.47,79.49,79.44,79.49,1900.0,70.536,70.5538,70.5094,70.5538,1900.0
2013-06-12 11:25:00,79.47,79.48,79.41,79.43,2100.0,70.536,70.5449,70.4828,70.5005,2100.0
2013-06-12 11:30:00,79.4,79.47,79.35,79.42,3600.0,70.4739,70.536,70.4295,70.4917,3600.0
2013-06-12 11:35:00,79.43,79.5,79.34,79.34,10800.0,70.5005,70.5627,70.4207,70.4207,10800.0
2013-06-12 11:40:00,79.35,79.37,79.31,79.37,2800.0,70.4295,70.4473,70.394,70.4473,2800.0
2013-06-12 11:45:00,79.32,79.34,79.16,79.17,3300.0,70.4029,70.4207,70.2609,70.2698,3300.0
2013-06-12 11:50:00,79.21,79.23,79.08,79.09,6400.0,70.3053,70.323,70.1899,70.1988,6400.0
2013-06-12 11:55:00,79.07,79.11,78.97,79.05,28200.0,70.181,70.2165,70.0923,70.1633,28200.0
2013-06-12 12:00:00,79.05,79.11,79.0,79.1,3100.0,70.1633,70.2165,70.1189,70.2076,3100.0
2013-06-12 12:05:00,79.1,79.12,79.06,79.06,1400.0,70.2076,70.2254,70.1721,70.1721,1400.0
2013-06-12 12:10:00,79.03,79.04,78.94,78.97,5800.0,70.1455,70.1544,70.0656,70.0923,5800.0
2013-06-12 12:15:00,78.94,78.96,78.86,78.92,4700.0,70.0656,70.0834,69.9946,70.0479,4700.0
2013-06-12 12:20:00,78.9,78.98,78.9,78.98,4300.0,70.0301,70.1011,70.0301,70.1011,4300.0
2013-06-12 12:25:00,78.96,79.0,78.96,78.98,1400.0,70.0834,70.1189,70.0834,70.1011,1400.0
2013-06-12 12:30:00,78.92,78.99,78.92,78.99,2000.0,70.0479,70.11,70.0479,70.11,2000.0
2013-06-12 12:35:00,78.98,78.98,78.88,78.88,1600.0,70.1011,70.1011,70.0124,70.0124,1600.0
2013-06-12 12:40:00,78.9,79.01,78.85,79.01,1900.0,70.0301,70.1278,69.9857,70.1278,1900.0
2013-06-12 12:45:00,78.97,79.03,78.97,79.01,1600.0,70.0923,70.1455,70.0923,70.1278,1600.0
2013-06-12 12:50:00,79.0,79.04,79.0,79.04,1800.0,70.1189,70.1544,70.1189,70.1544,1800.0
2013-06-12 12:55:00,79.05,79.07,79.05,79.07,3900.0,70.1633,70.181,70.1633,70.181,3900.0
2013-06-12 13:00:00,79.05,79.07,79.04,79.05,2000.0,70.1633,70.181,70.1544,70.1633,2000.0
2013-06-12 13:05:00,79.04,79.2,79.04,79.2,900.0,70.1544,70.2964,70.1544,70.2964,900.0
2013-06-12 13:10:00,79.22,79.22,79.17,79.17,1700.0,70.3141,70.3141,70.2698,70.2698,1700.0
2013-06-12 13:15:00,79.17,79.2,79.15,79.16,3500.0,70.2698,70.2964,70.252,70.2609,3500.0
2013-06-12 13:20:00,79.18,79.18,79.09,79.09,19300.0,70.2786,70.2786,70.1988,70.1988,19300.0
2013-06-12 13:25:00,79.07,79.16,79.07,79.1,2800.0,70.181,70.2609,70.181,70.2076,2800.0
2013-06-12 13:30:00,79.13,79.13,79.1,79.1,800.0,70.2343,70.2343,70.2076,70.2076,800.0
2013-06-12 13:35:00,79.07,79.07,79.07,79.07,100.0,70.181,70.181,70.181,70.181,100.0
2013-06-12 13:40:00,79.0,79.05,78.98,79.04,2300.0,70.1189,70.1633,70.1011,70.1544,2300.0
2013-06-12 13:45:00,79.1,79.12,79.08,79.1,3500.0,70.2076,70.2254,70.1899,70.2076,3500.0
2013-06-12 13:50:00,79.06,79.15,79.05,79.15,1700.0,70.1721,70.252,70.1633,70.252,1700.0
2013-06-12 13:55:00,79.17,79.18,79.13,79.14,1500.0,70.2698,70.2786,70.2343,70.2431,1500.0
2013-06-12 14:00:00,79.13,79.13,79.01,79.01,1200.0,70.2343,70.2343,70.1278,70.1278,1200.0
2013-06-12 14:05:00,79.03,79.03,78.98,79.03,14300.0,70.1455,70.1455,70.1011,70.1455,14300.0
2013-06-12 14:10:00,79.03,79.04,78.87,78.88,4100.0,70.1455,70.1544,70.0035,70.0124,4100.0
2013-06-12 14:15:00,78.89,78.9,78.82,78.84,11000.0,70.0212,70.0301,69.9591,69.9769,11000.0
2013-06-12 14:20:00,78.85,78.95,78.85,78.9,9200.0,69.9857,70.0745,69.9857,70.0301,9200.0
2013-06-12 14:25:00,78.91,78.91,78.86,78.87,2800.0,70.039,70.039,69.9946,70.0035,2800.0
2013-06-12 14:30:00,78.87,78.91,78.76,78.81,16200.0,70.0035,70.039,69.9059,69.9502,16200.0
2013-06-12 14:35:00,78.82,78.82,78.79,78.82,7800.0,69.9591,69.9591,69.9325,69.9591,7800.0
2013-06-12 14:40:00,78.82,78.89,78.82,78.86,9300.0,69.9591,70.0212,69.9591,69.9946,9300.0
2013-06-12 14:45:00,78.86,78.87,78.76,78.77,26700.0,69.9946,70.0035,69.9059,69.9147,26700.0
2013-06-12 14:50:00,78.77,78.84,78.75,78.82,10400.0,69.9147,69.9769,69.897,69.9591,10400.0
2013-06-12 14:55:00,78.81,78.82,78.77,78.8,10600.0,69.9502,69.9591,69.9147,69.9414,10600.0
2013-06-12 15:00:00,78.82,78.82,78.7,78.72,22500.0,69.9591,69.9591,69.8526,69.8704,22500.0
2013-06-12 15:05:00,78.7,78.79,78.69,78.74,12700.0,69.8526,69.9325,69.8437,69.8881,12700.0
2013-06-12 15:10:00,78.75,78.75,78.68,78.73,7300.0,69.897,69.897,69.8349,69.8792,7300.0
2013-06-12 15:15:00,78.73,78.74,78.62,78.62,8400.0,69.8792,69.8881,69.7816,69.7816,8400.0
2013-06-12 15:20:00,78.62,78.69,78.59,78.69,7800.0,69.7816,69.8437,69.755,69.8437,7800.0
2013-06-12 15:25:00,78.69,78.75,78.67,78.74,13700.0,69.8437,69.897,69.826,69.8881,13700.0
2013-06-12 15:30:00,78.73,78.73,78.62,78.62,11200.0,69.8792,69.8792,69.7816,69.7816,11200.0
2013-06-12 15:35:00,78.63,78.71,78.62,78.68,31000.0,69.7905,69.8615,69.7816,69.8349,31000.0
2013-06-12 15:40:00,78.68,78.7,78.65,78.67,26700.0,69.8349,69.8526,69.8082,69.826,26700.0
2013-06-12 15:45:00,78.68,78.79,78.68,78.77,12800.0,69.8349,69.9325,69.8349,69.9147,12800.0
2013-06-12 15:50:00,78.79,78.8,78.73,78.75,9900.0,69.9325,69.9414,69.8792,69.897,9900.0
2013-06-12 15:55:00,78.75,78.77,78.69,78.7,3200.0,69.897,69.9147,69.8437,69.8526,3200.0
2013-06-13 09:30:00,78.69,78.7,78.58,78.58,18400.0,69.8437,69.8526,69.7461,69.7461,18400.0
2013-06-13 09:35:00,78.55,78.55,78.44,78.51,15200.0,69.7195,69.7195,69.6218,69.684,15200.0
2013-06-13 09:40:00,78.5,78.66,78.5,78.64,2800.0,69.6751,69.8171,69.6751,69.7994,2800.0
2013-06-13 09:45:00,78.63,78.69,78.6,78.6,12500.0,69.7905,69.8437,69.7638,69.7638,12500.0
2013-06-13 09:50:00,78.6,78.6,78.57,78.6,1500.0,69.7638,69.7638,69.7372,69.7638,1500.0
2013-06-13 09:55:00,78.76,78.78,78.74,78.74,5200.0,69.9059,69.9236,69.8881,69.8881,5200.0
2013-06-13 10:00:00,78.8,78.88,78.79,78.88,3500.0,69.9414,70.0124,69.9325,70.0124,3500.0
2013-06-13 10:05:00,78.84,78.84,78.77,78.77,900.0,69.9769,69.9769,69.9147,69.9147,900.0
2013-06-13 10:10:00,78.73,78.73,78.68,78.68,1000.0,69.8792,69.8792,69.8349,69.8349,1000.0
2013-06-13 10:15:00,78.7,78.79,78.69,78.79,3200.0,69.8526,69.9325,69.8437,69.9325,3200.0
2013-06-13 10:20:00,78.71,78.78,78.71,78.78,1100.0,69.8615,69.9236,69.8615,69.9236,1100.0
2013-06-13 10:25:00,78.79,78.82,78.78,78.82,2700.0,69.9325,69.9591,69.9236,69.9591,2700.0
2013-06-13 10:30:00,78.85,78.93,78.85,78.93,1600.0,69.9857,70.0567,69.9857,70.0567,1600.0
2013-06-13 10:35:00,78.95,78.95,78.89,78.92,4700.0,70.0745,70.0745,70.0212,70.0479,4700.0
2013-06-13 10:40:00,78.93,78.96,78.92,78.92,4900.0,70.0567,70.0834,70.0479,70.0479,4900.0
2013-06-13 10:45:00,78.96,78.99,78.96,78.96,3700.0,70.0834,70.11,70.0834,70.0834,3700.0
2013-06-13 10:50:00,78.97,79.0,78.92,78.92,5700.0,70.0923,70.1189,70.0479,70.0479,5700.0
2013-06-13 10:55:00,78.9,78.9,78.86,78.86,2200.0,70.0301,70.0301,69.9946,69.9946,2200.0
2013-06-13 11:00:00,78.93,78.93,78.91,78.93,3900.0,70.0567,70.0567,70.039,70.0567,3900.0
2013-06-13 11:05:00,78.9,78.91,78.85,78.88,600.0,70.0301,70.039,69.9857,70.0124,600.0
2013-06-13 11:10:00,78.85,78.88,78.85,78.88,1100.0,69.9857,70.0124,69.9857,70.0124,1100.0
2013-06-13 11:15:00,78.91,78.92,78.9,78.92,3900.0,70.039,70.0479,70.0301,70.0479,3900.0
2013-06-13 11:20:00,78.93,78.93,78.93,78.93,1200.0,70.0567,70.0567,70.0567,70.0567,1200.0
2013-06-13 11:25:00,78.97,78.98,78.97,78.98,800.0,70.0923,70.1011,70.0923,70.1011,800.0
2013-06-13 11:30:00,79.0,79.0,78.92,78.92,2600.0,70.1189,70.1189,70.0479,70.0479,2600.0
2013-06-13 11:35:00,78.91,78.92,78.91,78.92,300.0,70.039,70.0479,70.039,70.0479,300.0
2013-06-13 11:40:00,78.99,79.03,78.99,79.03,500.0,70.11,70.1455,70.11,70.1455,500.0
2013-06-13 11:45:00,79.05,79.06,78.99,79.06,1500.0,70.1633,70.1721,70.11,70.1721,1500.0
2013-06-13 11:50:00,79.06,79.08,79.04,79.04,400.0,70.1721,70.1899,70.1544,70.1544,400.0
2013-06-13 11:55:00,79.02,79.08,79.02,79.08,600.0,70.1366,70.1899,70.1366,70.1899,600.0
2013-06-13 12:00:00,79.08,79.1,79.08,79.09,500.0,70.1899,70.2076,70.1899,70.1988,500.0
2013-06-13 12:05:00,79.1,79.1,79.06,79.06,700.0,70.2076,70.2076,70.1721,70.1721,700.0
2013-06-13 12:10:00,79.06,79.08,79.0,79.03,2400.0,70.1721,70.1899,70.1189,70.1455,2400.0
2013-06-13 12:15:00,79.04,79.06,79.03,79.06,1200.0,70.1544,70.1721,70.1455,70.1721,1200.0
2013-06-13 12:20:00,79.06,79.06,79.04,79.04,1400.0,70.1721,70.1721,70.1544,70.1544,1400.0
2013-06-13 12:25:00,79.07,79.08,79.05,79.05,2500.0,70.181,70.1899,70.1633,70.1633,2500.0
2013-06-13 12:30:00,79.06,79.11,79.06,79.11,900.0,70.1721,70.2165,70.1721,70.2165,900.0
2013-06-13 12:35:00,79.12,79.18,79.12,79.17,3000.0,70.2254,70.2786,70.2254,70.2698,3000.0
2013-06-13 12:40:00,79.15,79.17,79.15,79.17,1000.0,70.252,70.2698,70.252,70.2698,1000.0
2013-06-13 12:45:00,79.17,79.2,79.17,79.18,10300.0,70.2698,70.2964,70.2698,70.2786,10300.0
2013-06-13 12:50:00,79.19,79.25,79.17,79.25,1300.0,70.2875,70.3408,70.2698,70.3408,1300.0
2013-06-13 12:55:00,79.25,79.3,79.23,79.3,2400.0,70.3408,70.3852,70.323,70.3852,2400.0
2013-06-13 13:00:00,79.31,79.32,79.28,79.28,5000.0,70.394,70.4029,70.3674,70.3674,5000.0
2013-06-13 13:05:00,79.26,79.26,79.22,79.26,800.0,70.3497,70.3497,70.3141,70.3497,800.0
2013-06-13 13:10:00,79.23,79.27,79.23,79.27,2500.0,70.323,70.3585,70.323,70.3585,2500.0
2013-06-13 13:15:00,79.25,79.32,79.25,79.3,16500.0,70.3408,70.4029,70.3408,70.3852,16500.0
2013-06-13 13:20:00,79.27,79.27,79.24,79.24,3400.0,70.3585,70.3585,70.3319,70.3319,3400.0
2013-06-13 13:25:00,79.23,79.25,79.23,79.25,300.0,70.323,70.3408,70.323,70.3408,300.0
2013-06-13 13:30:00,79.29,79.3,79.26,79.26,4000.0,70.3763,70.3852,70.3497,70.3497,4000.0
2013-06-13 13:35:00,79.22,79.22,79.19,79.2,7900.0,70.3141,70.3141,70.2875,70.2964,7900.0
2013-06-13 13:40:00,79.21,79.24,79.2,79.24,2100.0,70.3053,70.3319,70.2964,70.3319,2100.0
2013-06-13 13:45:00,79.21,79.24,79.2,79.24,2500.0,70.3053,70.3319,70.2964,70.3319,2500.0
2013-06-13 13:50:00,79.25,79.3,79.25,79.3,2000.0,70.3408,70.3852,70.3408,70.3852,2000.0
2013-06-13 13:55:00,79.28,79.32,79.28,79.3,2800.0,70.3674,70.4029,70.3674,70.3852,2800.0
2013-06-13 14:00:00,79.31,79.45,79.31,79.43,2400.0,70.394,70.5183,70.394,70.5005,2400.0
2013-06-13 14:05:00,79.43,79.44,79.42,79.43,6200.0,70.5005,70.5094,70.4917,70.5005,6200.0
2013-06-13 14:10:00,79.43,79.45,79.4,79.41,8800.0,70.5005,70.5183,70.4739,70.4828,8800.0
2013-06-13 14:15:00,79.44,79.53,79.44,79.53,2600.0,70.5094,70.5893,70.5094,70.5893,2600.0
2013-06-13 14:20:00,79.55,79.57,79.54,79.54,4500.0,70.607,70.6248,70.5982,70.5982,4500.0
2013-06-13 14:25:00,79.54,79.58,79.54,79.54,12900.0,70.5982,70.6337,70.5982,70.5982,12900.0
2013-06-13 14:30:00,79.53,79.58,79.53,79.54,1700.0,70.5893,70.6337,70.5893,70.5982,1700.0
2013-06-13 14:35:00,79.55,79.56,79.55,79.55,3400.0,70.607,70.6159,70.607,70.607,3400.0
2013-06-13 14:40:00,79.56,79.56,79.5,79.51,2400.0,70.6159,70.6159,70.5627,70.5715,2400.0
2013-06-13 14:45:00,79.5,79.5,79.47,79.47,2100.0,70.5627,70.5627,70.536,70.536,2100.0
2013-06-13 14:50:00,79.47,79.53,79.47,79.52,12700.0,70.536,70.5893,70.536,70.5804,12700.0
2013-06-13 14:55:00,79.51,79.6,79.51,79.59,4300.0,70.5715,70.6514,70.5715,70.6426,4300.0
2013-06-13 15:00:00,79.61,79.66,79.61,79.65,3600.0,70.6603,70.7047,70.6603,70.6958,3600.0
2013-06-13 15:05:00,79.65,79.72,79.65,79.71,1200.0,70.6958,70.7579,70.6958,70.7491,1200.0
2013-06-13 15:10:00,79.71,79.74,79.71,79.74,8300.0,70.7491,70.7757,70.7491,70.7757,8300.0
2013-06-13 15:15:00,79.75,79.77,79.71,79.71,3200.0,70.7846,70.8023,70.7491,70.7491,3200.0
2013-06-13 15:20:00,79.69,79.73,79.68,79.73,3200.0,70.7313,70.7668,70.7224,70.7668,3200.0
2013-06-13 15:25:00,79.72,79.8,79.7,79.77,10500.0,70.7579,70.8289,70.7402,70.8023,10500.0
2013-06-13 15:30:00,79.73,79.77,79.7,79.7,2900.0,70.7668,70.8023,70.7402,70.7402,2900.0
2013-06-13 15:35:00,79.7,79.78,79.67,79.77,6800.0,70.7402,70.8112,70.7136,70.8023,6800.0
2013-06-13 15:40:00,79.83,79.97,79.83,79.97,4600.0,70.8556,70.9798,70.8556,70.9798,4600.0
2013-06-13 15:45:00,79.95,80.05,79.95,79.98,6200.0,70.9621,71.0508,70.9621,70.9887,6200.0
2013-06-13 15:50:00,79.97,79.99,79.91,79.92,10800.0,70.9798,70.9976,70.9266,70.9355,10800.0
2013-06-13 15:55:00,79.9,79.99,79.89,79.94,13300.0,70.9177,70.9976,70.9088,70.9532,13300.0
2013-06-14 09:30:00,79.88,79.9,79.79,79.85,8100.0,70.9,70.9177,70.8201,70.8733,8100.0
2013-06-14 09:35:00,79.83,79.83,79.79,79.81,1200.0,70.8556,70.8556,70.8201,70.8378,1200.0
2013-06-14 09:40:00,79.85,79.89,79.85,79.87,700.0,70.8733,70.9088,70.8733,70.8911,700.0
2013-06-14 09:45:00,79.9,80.02,79.89,79.99,3000.0,70.9177,71.0242,70.9088,70.9976,3000.0
2013-06-14 09:50:00,79.98,80.0,79.94,79.96,1700.0,70.9887,71.0065,70.9532,70.971,1700.0
2013-06-14 09:55:00,79.93,80.05,79.93,80.05,1200.0,70.9443,71.0508,70.9443,71.0508,1200.0
2013-06-14 10:00:00,80.1,80.21,80.09,80.21,8100.0,71.0952,71.1929,71.0863,71.1929,8100.0
2013-06-14 10:05:00,80.19,80.19,80.13,80.13,2900.0,71.1751,71.1751,71.1218,71.1218,2900.0
2013-06-14 10:10:00,80.12,80.14,80.07,80.08,3800.0,71.113,71.1307,71.0686,71.0775,3800.0
2013-06-14 10:15:00,80.12,80.12,80.05,80.09,5800.0,71.113,71.113,71.0508,71.0863,5800.0
2013-06-14 10:20:00,80.08,80.08,80.05,80.05,2100.0,71.0775,71.0775,71.0508,71.0508,2100.0
2013-06-14 10:25:00,80.04,80.04,79.95,79.95,1400.0,71.042,71.042,70.9621,70.9621,1400.0
2013-06-14 10:30:00,79.99,80.01,79.97,80.0,1400.0,70.9976,71.0153,70.9798,71.0065,1400.0
2013-06-14 10:35:00,80.01,80.01,79.88,79.91,4200.0,71.0153,71.0153,70.9,70.9266,4200.0
2013-06-14 10:40:00,79.9,79.94,79.88,79.94,6100.0,70.9177,70.9532,70.9,70.9532,6100.0
2013-06-14 10:45:00,79.93,79.93,79.8,79.81,2400.0,70.9443,70.9443,70.8289,70.8378,2400.0
2013-06-14 10:50:00,79.79,79.79,79.69,79.7,1700.0,70.8201,70.8201,70.7313,70.7402,1700.0
2013-06-14 10:55:00,79.71,79.71,79.64,79.64,1800.0,70.7491,70.7491,70.6869,70.6869,1800.0
2013-06-14 11:00:00,79.6,79.69,79.59,79.68,1500.0,70.6514,70.7313,70.6426,70.7224,1500.0
2013-06-14 11:05:00,79.69,79.71,79.69,79.7,500.0,70.7313,70.7491,70.7313,70.7402,500.0
2013-06-14 11:10:00,79.71,79.74,79.7,79.74,800.0,70.7491,70.7757,70.7402,70.7757,800.0
2013-06-14 11:15:00,79.69,79.75,79.69,79.75,800.0,70.7313,70.7846,70.7313,70.7846,800.0
2013-06-14 11:20:00,79.71,79.76,79.7,79.76,4200.0,70.7491,70.7934,70.7402,70.7934,4200.0
2013-06-14 11:25:00,79.78,79.8,79.73,79.74,7200.0,70.8112,70.8289,70.7668,70.7757,7200.0
2013-06-14 11:30:00,79.75,79.78,79.65,79.69,2200.0,70.7846,70.8112,70.6958,70.7313,2200.0
2013-06-14 11:35:00,79.72,79.81,79.72,79.78,1700.0,70.7579,70.8378,70.7579,70.8112,1700.0
2013-06-14 11:40:00,79.78,79.78,79.63,79.65,12900.0,70.8112,70.8112,70.6781,70.6958,12900.0
2013-06-14 11:45:00,79.65,79.68,79.56,79.58,5800.0,70.6958,70.7224,70.6159,70.6337,5800.0
2013-06-14 11:50:00,79.57,79.65,79.56,79.65,3500.0,70.6248,70.6958,70.6159,70.6958,3500.0
2013-06-14 11:55:00,79.67,79.77,79.67,79.75,4900.0,70.7136,70.8023,70.7136,70.7846,4900.0
2013-06-14 12:00:00,79.73,79.73,79.64,79.7,3700.0,70.7668,70.7668,70.6869,70.7402,3700.0
2013-06-14 12:05:00,79.73,79.77,79.68,79.75,10500.0,70.7668,70.8023,70.7224,70.7846,10500.0
2013-06-14 12:10:00,79.76,79.76,79.7,79.71,4900.0,70.7934,70.7934,70.7402,70.7491,4900.0
2013-06-14 12:15:00,79.71,79.79,79.69,79.77,11900.0,70.7491,70.8201,70.7313,70.8023,11900.0
2013-06-14 12:20:00,79.79,79.8,79.76,79.76,10700.0,70.8201,70.8289,70.7934,70.7934,10700.0
2013-06-14 12:25:00,79.78,79.82,79.76,79.78,1900.0,70.8112,70.8467,70.7934,70.8112,1900.0
2013-06-14 12:30:00,79.8,79.81,79.74,79.75,5100.0,70.8289,70.8378,70.7757,70.7846,5100.0
2013-06-14 12:35:00,79.74,79.84,79.74,79.84,6800.0,70.7757,70.8644,70.7757,70.8644,6800.0
2013-06-14 12:40:00,79.83,79.85,79.77,79.82,3400.0,70.8556,70.8733,70.8023,70.8467,3400.0
2013-06-14 12:45:00,79.83,79.85,79.8,79.82,4400.0,70.8556,70.8733,70.8289,70.8467,4400.0
2013-06-14 12:50:00,79.8,79.8,79.74,79.74,1800.0,70.8289,70.8289,70.7757,70.7757,1800.0
2013-06-14 12:55:00,79.7,79.71,79.65,79.68,26300.0,70.7402,70.7491,70.6958,70.7224,26300.0
2013-06-14 13:00:00,79.66,79.66,79.58,79.58,3600.0,70.7047,70.7047,70.6337,70.6337,3600.0
2013-06-14 13:05:00,79.56,79.62,79.56,79.62,11800.0,70.6159,70.6692,70.6159,70.6692,11800.0
2013-06-14 13:10:00,79.62,79.68,79.62,79.68,2300.0,70.6692,70.7224,70.6692,70.7224,2300.0
2013-06-14 13:15:00,79.66,79.66,79.56,79.56,12100.0,70.7047,70.7047,70.6159,70.6159,12100.0
2013-06-14 13:20:00,79.54,79.57,79.5,79.51,12700.0,70.5982,70.6248,70.5627,70.5715,12700.0
2013-06-14 13:25:00,79.48,79.51,79.45,79.48,3200.0,70.5449,70.5715,70.5183,70.5449,3200.0
2013-06-14 13:30:00,79.45,79.51,79.44,79.49,8200.0,70.5183,70.5715,70.5094,70.5538,8200.0
2013-06-14 13:35:00,79.5,79.5,79.43,79.44,3000.0,70.5627,70.5627,70.5005,70.5094,3000.0
2013-06-14 13:40:00,79.48,79.53,79.48,79.5,2000.0,70.5449,70.5893,70.5449,70.5627,2000.0
2013-06-14 13:45:00,79.49,79.54,79.49,79.54,1000.0,70.5538,70.5982,70.5538,70.5982,1000.0
2013-06-14 13:50:00,79.51,79.52,79.45,79.47,3300.0,70.5715,70.5804,70.5183,70.536,3300.0
2013-06-14 13:55:00,79.46,79.5,79.46,79.5,1700.0,70.5272,70.5627,70.5272,70.5627,1700.0
2013-06-14 14:00:00,79.45,79.46,79.41,79.44,3100.0,70.5183,70.5272,70.4828,70.5094,3100.0
2013-06-14 14:05:00,79.47,79.59,79.47,79.59,3700.0,70.536,70.6426,70.536,70.6426,3700.0
2013-06-14 14:10:00,79.58,79.58,79.55,79.56,7500.0,70.6337,70.6337,70.607,70.6159,7500.0
2013-06-14 14:15:00,79.56,79.61,79.55,79.61,4400.0,70.6159,70.6603,70.607,70.6603,4400.0
2013-06-14 14:20:00,79.62,79.73,79.6,79.71,7000.0,70.6692,70.7668,70.6514,70.7491,7000.0
2013-06-14 14:25:00,79.7,79.73,79.7,79.72,11400.0,70.7402,70.7668,70.7402,70.7579,11400.0
2013-06-14 14:30:00,79.69,79.69,79.66,79.68,1800.0,70.7313,70.7313,70.7047,70.7224,1800.0
2013-06-14 14:35:00,79.68,79.76,79.68,79.75,6900.0,70.7224,70.7934,70.7224,70.7846,6900.0
2013-06-14 14:40:00,79.76,79.76,79.71,79.71,12600.0,70.7934,70.7934,70.7491,70.7491,12600.0
2013-06-14 14:45:00,79.74,79.74,79.68,79.68,2400.0,70.7757,70.7757,70.7224,70.7224,2400.0
2013-06-14 14:50:00,79.68,79.68,79.66,79.66,1200.0,70.7224,70.7224,70.7047,70.7047,1200.0
2013-06-14 14:55:00,79.62,79.62,79.54,79.54,1800.0,70.6692,70.6692,70.5982,70.5982,1800.0
2013-06-14 15:00:00,79.57,79.69,79.57,79.68,2900.0,70.6248,70.7313,70.6248,70.7224,2900.0
2013-06-14 15:05:00,79.69,79.75,79.67,79.68,9100.0,70.7313,70.7846,70.7136,70.7224,9100.0
2013-06-14 15:10:00,79.69,79.73,79.66,79.73,7800.0,70.7313,70.7668,70.7047,70.7668,7800.0
2013-06-14 15:15:00,79.76,79.79,79.73,79.75,1300.0,70.7934,70.8201,70.7668,70.7846,1300.0
2013-06-14 15:20:00,79.78,79.81,79.75,79.77,2600.0,70.8112,70.8378,70.7846,70.8023,2600.0
2013-06-14 15:25:00,79.78,79.81,79.71,79.71,2000.0,70.8112,70.8378,70.7491,70.7491,2000.0
2013-06-14 15:30:00,79.71,79.76,79.7,79.7,6700.0,70.7491,70.7934,70.7402,70.7402,6700.0
2013-06-14 15:35:00,79.66,79.72,79.66,79.68,10600.0,70.7047,70.7579,70.7047,70.7224,10600.0
2013-06-14 15:40:00,79.69,79.69,79.56,79.57,14700.0,70.7313,70.7313,70.6159,70.6248,14700.0
2013-06-14 15:45:00,79.58,79.62,79.5,79.61,7600.0,70.6337,70.6692,70.5627,70.6603,7600.0
2013-06-14 15:50:00,79.62,79.63,79.58,79.61,7200.0,70.6692,70.6781,70.6337,70.6603,7200.0
2013-06-14 15:55:00,79.61,79.62,79.57,79.57,7000.0,70.6603,70.6692,70.6248,70.6248,7000.0
2013-06-17 09:30:00,80.12,80.27,80.12,80.21,7900.0,71.113,71.2461,71.113,71.1929,7900.0
2013-06-17 09:35:00,80.25,80.31,80.2,80.24,4400.0,71.2284,71.2816,71.184,71.2195,4400.0
2013-06-17 09:40:00,80.24,80.28,80.21,80.28,3100.0,71.2195,71.255,71.1929,71.255,3100.0
2013-06-17 09:45:00,80.33,80.37,80.29,80.29,2700.0,71.2994,71.3349,71.2639,71.2639,2700.0
2013-06-17 09:50:00,80.33,80.35,80.3,80.35,2000.0,71.2994,71.3171,71.2727,71.3171,2000.0
2013-06-17 09:55:00,80.34,80.37,80.33,80.34,1200.0,71.3082,71.3349,71.2994,71.3082,1200.0
2013-06-17 10:00:00,80.34,80.4,80.31,80.4,3800.0,71.3082,71.3615,71.2816,71.3615,3800.0
2013-06-17 10:05:00,80.33,80.41,80.33,80.41,300.0,71.2994,71.3704,71.2994,71.3704,300.0
2013-06-17 10:10:00,80.41,80.45,80.41,80.43,700.0,71.3704,71.4059,71.3704,71.3881,700.0
2013-06-17 10:15:00,80.4,80.43,80.37,80.38,500.0,71.3615,71.3881,71.3349,71.3437,500.0
2013-06-17 10:20:00,80.38,80.38,80.35,80.36,600.0,71.3437,71.3437,71.3171,71.326,600.0
2013-06-17 10:25:00,80.38,80.44,80.38,80.44,500.0,71.3437,71.397,71.3437,71.397,500.0
2013-06-17 10:30:00,80.42,80.43,80.4,80.42,1400.0,71.3792,71.3881,71.3615,71.3792,1400.0
2013-06-17 10:35:00,80.36,80.37,80.36,80.36,900.0,71.326,71.3349,71.326,71.326,900.0
2013-06-17 10:40:00,80.31,80.36,80.31,80.35,2300.0,71.2816,71.326,71.2816,71.3171,2300.0
2013-06-17 10:45:00,80.32,80.4,80.32,80.4,4800.0,71.2905,71.3615,71.2905,71.3615,4800.0
2013-06-17 10:50:00,80.39,80.39,80.34,80.34,800.0,71.3526,71.3526,71.3082,71.3082,800.0
2013-06-17 10:55:00,80.4,80.46,80.4,80.46,1000.0,71.3615,71.4147,71.3615,71.4147,1000.0
2013-06-17 11:00:00,80.44,80.45,80.42,80.42,2400.0,71.397,71.4059,71.3792,71.3792,2400.0
2013-06-17 11:05:00,80.46,80.47,80.42,80.43,2100.0,71.4147,71.4236,71.3792,71.3881,2100.0
2013-06-17 11:10:00,80.49,80.55,80.49,80.54,1800.0,71.4414,71.4946,71.4414,71.4858,1800.0
2013-06-17 11:15:00,80.53,80.53,80.47,80.48,3700.0,71.4769,71.4769,71.4236,71.4325,3700.0
2013-06-17 11:20:00,80.47,80.47,80.44,80.45,2600.0,71.4236,71.4236,71.397,71.4059,2600.0
2013-06-17 11:25:00,80.44,80.47,80.41,80.46,2500.0,71.397,71.4236,71.3704,71.4147,2500.0
2013-06-17 11:30:00,80.45,80.47,80.44,80.47,1000.0,71.4059,71.4236,71.397,71.4236,1000.0
2013-06-17 11:35:00,80.46,80.47,80.4,80.41,800.0,71.4147,71.4236,71.3615,71.3704,800.0
2013-06-17 11:40:00,80.46,80.46,80.41,80.42,2800.0,71.4147,71.4147,71.3704,71.3792,2800.0
2013-06-17 11:45:00,80.43,80.43,80.36,80.36,3100.0,71.3881,71.3881,71.326,71.326,3100.0
2013-06-17 11:50:00,80.36,80.42,80.36,80.4,8500.0,71.326,71.3792,71.326,71.3615,8500.0
2013-06-17 11:55:00,80.37,80.38,80.35,80.36,2100.0,71.3349,71.3437,71.3171,71.326,2100.0
2013-06-17 12:00:00,80.38,80.4,80.35,80.4,3300.0,71.3437,71.3615,71.3171,71.3615,3300.0
2013-06-17 12:05:00,80.42,80.42,80.38,80.39,1100.0,71.3792,71.3792,71.3437,71.3526,1100.0
2013-06-17 12:10:00,80.37,80.39,80.35,80.35,1700.0,71.3349,71.3526,71.3171,71.3171,1700.0
2013-06-17 12:15:00,80.37,80.38,80.35,80.37,1400.0,71.3349,71.3437,71.3171,71.3349,1400.0
2013-06-17 12:20:00,80.39,80.44,80.39,80.41,152000.0,71.3526,71.397,71.3526,71.3704,152000.0
2013-06-17 12:25:00,80.42,80.42,80.36,80.38,9700.0,71.3792,71.3792,71.326,71.3437,9700.0
2013-06-17 12:30:00,80.38,80.41,80.38,80.41,5000.0,71.3437,71.3704,71.3437,71.3704,5000.0
2013-06-17 12:35:00,80.4,80.41,80.4,80.4,700.0,71.3615,71.3704,71.3615,71.3615,700.0
2013-06-17 12:40:00,80.41,80.45,80.41,80.45,3500.0,71.3704,71.4059,71.3704,71.4059,3500.0
2013-06-17 12:45:00,80.45,80.49,80.44,80.44,5600.0,71.4059,71.4414,71.397,71.397,5600.0
2013-06-17 12:50:00,80.44,80.45,80.42,80.45,4500.0,71.397,71.4059,71.3792,71.4059,4500.0
2013-06-17 12:55:00,80.4,80.43,80.39,80.43,3900.0,71.3615,71.3881,71.3526,71.3881,3900.0
2013-06-17 13:00:00,80.45,80.46,80.42,80.45,800.0,71.4059,71.4147,71.3792,71.4059,800.0
2013-06-17 13:05:00,80.42,80.44,80.4,80.44,11800.0,71.3792,71.397,71.3615,71.397,11800.0
2013-06-17 13:10:00,80.41,80.41,80.38,80.38,700.0,71.3704,71.3704,71.3437,71.3437,700.0
2013-06-17 13:15:00,80.38,80.41,80.37,80.41,600.0,71.3437,71.3704,71.3349,71.3704,600.0
2013-06-17 13:20:00,80.4,80.53,80.4,80.5,7400.0,71.3615,71.4769,71.3615,71.4503,7400.0
2013-06-17 13:25:00,80.5,80.51,80.49,80.49,1600.0,71.4503,71.4591,71.4414,71.4414,1600.0
2013-06-17 13:30:00,80.49,80.5,80.47,80.49,10700.0,71.4414,71.4503,71.4236,71.4414,10700.0
2013-06-17 13:35:00,80.55,80.55,80.5,80.51,2500.0,71.4946,71.4946,71.4503,71.4591,2500.0
2013-06-17 13:40:00,80.51,80.52,80.5,80.51,1500.0,71.4591,71.468,71.4503,71.4591,1500.0
2013-06-17 13:45:00,80.54,80.54,80.49,80.51,1700.0,71.4858,71.4858,71.4414,71.4591,1700.0
2013-06-17 13:50:00,80.51,80.53,80.47,80.47,3600.0,71.4591,71.4769,71.4236,71.4236,3600.0
2013-06-17 13:55:00,80.47,80.51,80.46,80.47,2200.0,71.4236,71.4591,71.4147,71.4236,2200.0
2013-06-17 14:00:00,80.47,80.51,80.47,80.49,9300.0,71.4236,71.4591,71.4236,71.4414,9300.0
2013-06-17 14:05:00,80.49,80.49,80.3,80.32,5700.0,71.4414,71.4414,71.2727,71.2905,5700.0
2013-06-17 14:10:00,80.33,80.36,80.23,80.3,2000.0,71.2994,71.326,71.2106,71.2727,2000.0
2013-06-17 14:15:00,80.26,80.28,80.22,80.25,3700.0,71.2372,71.255,71.2017,71.2284,3700.0
2013-06-17 14:20:00,80.26,80.26,80.16,80.16,2500.0,71.2372,71.2372,71.1485,71.1485,2500.0
2013-06-17 14:25:00,80.15,80.15,80.05,80.06,5000.0,71.1396,71.1396,71.0508,71.0597,5000.0
2013-06-17 14:30:00,80.13,80.19,80.07,80.16,17100.0,71.1218,71.1751,71.0686,71.1485,17100.0
2013-06-17 14:35:00,80.19,80.19,80.12,80.14,4200.0,71.1751,71.1751,71.113,71.1307,4200.0
2013-06-17 14:40:00,80.15,80.19,80.08,80.09,10000.0,71.1396,71.1751,71.0775,71.0863,10000.0
2013-06-17 14:45:00,80.1,80.1,79.88,79.88,8700.0,71.0952,71.0952,70.9,70.9,8700.0
2013-06-17 14:50:00,79.88,79.95,79.81,79.86,8600.0,70.9,70.9621,70.8378,70.8822,8600.0
2013-06-17 14:55:00,79.86,79.87,79.78,79.85,5700.0,70.8822,70.8911,70.8112,70.8733,5700.0
2013-06-17 15:00:00,79.81,79.97,79.81,79.97,5000.0,70.8378,70.9798,70.8378,70.9798,5000.0
2013-06-17 15:05:00,79.98,80.0,79.92,79.99,14100.0,70.9887,71.0065,70.9355,70.9976,14100.0
2013-06-17 15:10:00,79.95,79.98,79.87,79.89,9700.0,70.9621,70.9887,70.8911,70.9088,9700.0
2013-06-17 15:15:00,79.9,79.95,79.85,79.92,4200.0,70.9177,70.9621,70.8733,70.9355,4200.0
2013-06-17 15:20:00,79.9,79.93,79.85,79.88,2200.0,70.9177,70.9443,70.8733,70.9,2200.0
2013-06-17 15:25:00,79.95,79.99,79.92,79.95,6000.0,70.9621,70.9976,70.9355,70.9621,6000.0
2013-06-17 15:30:00,79.98,80.09,79.98,80.08,1600.0,70.9887,71.0863,70.9887,71.0775,1600.0
2013-06-17 15:35:00,80.17,80.25,80.14,80.22,3300.0,71.1573,71.2284,71.1307,71.2017,3300.0
2013-06-17 15:40:00,80.2,80.22,80.19,80.2,1200.0,71.184,71.2017,71.1751,71.184,1200.0
2013-06-17 15:45:00,80.16,80.21,80.14,80.19,2000.0,71.1485,71.1929,71.1307,71.1751,2000.0
2013-06-17 15:50:00,80.17,80.17,80.08,80.1,4100.0,71.1573,71.1573,71.0775,71.0952,4100.0
2013-06-17 15:55:00,80.09,80.18,80.09,80.16,6800.0,71.0863,71.1662,71.0863,71.1485,6800.0
2013-06-18 09:30:00,80.22,80.39,80.22,80.39,12100.0,71.2017,71.3526,71.2017,71.3526,12100.0
2013-06-18 09:35:00,80.35,80.47,80.33,80.38,6500.0,71.3171,71.4236,71.2994,71.3437,6500.0
2013-06-18 09:40:00,80.41,80.41,80.36,80.36,2800.0,71.3704,71.3704,71.326,71.326,2800.0
2013-06-18 09:45:00,80.38,80.38,80.33,80.33,300.0,71.3437,71.3437,71.2994,71.2994,300.0
2013-06-18 09:50:00,80.45,80.48,80.45,80.48,2800.0,71.4059,71.4325,71.4059,71.4325,2800.0
2013-06-18 09:55:00,80.45,80.45,80.44,80.44,300.0,71.4059,71.4059,71.397,71.397,300.0
2013-06-18 10:00:00,80.39,80.45,80.36,80.36,1200.0,71.3526,71.4059,71.326,71.326,1200.0
2013-06-18 10:05:00,80.41,80.48,80.41,80.42,1500.0,71.3704,71.4325,71.3704,71.3792,1500.0
2013-06-18 10:10:00,80.42,80.42,80.42,80.42,200.0,71.3792,71.3792,71.3792,71.3792,200.0
2013-06-18 10:15:00,80.51,80.58,80.51,80.58,800.0,71.4591,71.5213,71.4591,71.5213,800.0
2013-06-18 10:20:00,80.57,80.59,80.56,80.57,1900.0,71.5124,71.5301,71.5035,71.5124,1900.0
2013-06-18 10:25:00,80.57,80.6,80.54,80.54,2100.0,71.5124,71.539,71.4858,71.4858,2100.0
2013-06-18 10:30:00,80.66,80.66,80.64,80.64,2200.0,71.5923,71.5923,71.5745,71.5745,2200.0
2013-06-18 10:35:00,80.66,80.7,80.66,80.68,6300.0,71.5923,71.6278,71.5923,71.61,6300.0
2013-06-18 10:40:00,80.71,80.74,80.67,80.68,1600.0,71.6366,71.6633,71.6011,71.61,1600.0
2013-06-18 10:45:00,80.7,80.71,80.65,80.71,7700.0,71.6278,71.6366,71.5834,71.6366,7700.0
2013-06-18 10:50:00,80.69,80.73,80.69,80.73,2900.0,71.6189,71.6544,71.6189,71.6544,2900.0
2013-06-18 10:55:00,80.72,80.76,80.72,80.72,1100.0,71.6455,71.681,71.6455,71.6455,1100.0
2013-06-18 11:00:00,80.75,80.75,80.71,80.73,600.0,71.6721,71.6721,71.6366,71.6544,600.0
2013-06-18 11:05:00,80.74,80.76,80.7,80.7,38500.0,71.6633,71.681,71.6278,71.6278,38500.0
2013-06-18 11:10:00,80.73,80.73,80.71,80.72,22400.0,71.6544,71.6544,71.6366,71.6455,22400.0
2013-06-18 11:15:00,80.73,80.76,80.73,80.73,4000.0,71.6544,71.681,71.6544,71.6544,4000.0
2013-06-18 11:20:00,80.75,80.75,80.71,80.73,1900.0,71.6721,71.6721,71.6366,71.6544,1900.0
2013-06-18 11:25:00,80.72,80.8,80.72,80.79,2100.0,71.6455,71.7165,71.6455,71.7076,2100.0
2013-06-18 11:30:00,80.82,80.9,80.82,80.88,1200.0,71.7343,71.8053,71.7343,71.7875,1200.0
2013-06-18 11:35:00,80.9,80.9,80.86,80.86,3000.0,71.8053,71.8053,71.7698,71.7698,3000.0
2013-06-18 11:40:00,80.86,80.89,80.86,80.89,1400.0,71.7698,71.7964,71.7698,71.7964,1400.0
2013-06-18 11:45:00,80.85,80.86,80.82,80.82,2300.0,71.7609,71.7698,71.7343,71.7343,2300.0
2013-06-18 11:50:00,80.79,80.8,80.77,80.8,2900.0,71.7076,71.7165,71.6899,71.7165,2900.0
2013-06-18 11:55:00,80.79,80.82,80.76,80.76,1700.0,71.7076,71.7343,71.681,71.681,1700.0
2013-06-18 12:00:00,80.77,80.8,80.77,80.78,6100.0,71.6899,71.7165,71.6899,71.6988,6100.0
2013-06-18 12:05:00,80.77,80.77,80.71,80.73,1500.0,71.6899,71.6899,71.6366,71.6544,1500.0
2013-06-18 12:10:00,80.72,80.74,80.72,80.74,800.0,71.6455,71.6633,71.6455,71.6633,800.0
2013-06-18 12:15:00,80.74,80.78,80.74,80.75,1400.0,71.6633,71.6988,71.6633,71.6721,1400.0
2013-06-18 12:20:00,80.75,80.75,80.73,80.73,1100.0,71.6721,71.6721,71.6544,71.6544,1100.0
2013-06-18 12:25:00,80.77,80.77,80.77,80.77,100.0,71.6899,71.6899,71.6899,71.6899,100.0
2013-06-18 12:30:00,80.76,80.79,80.76,80.79,600.0,71.681,71.7076,71.681,71.7076,600.0
2013-06-18 12:35:00,80.84,80.84,80.82,80.82,1200.0,71.752,71.752,71.7343,71.7343,1200.0
2013-06-18 12:40:00,80.85,80.87,80.85,80.87,400.0,71.7609,71.7787,71.7609,71.7787,400.0
2013-06-18 12:45:00,80.88,80.88,80.85,80.87,1600.0,71.7875,71.7875,71.7609,71.7787,1600.0
2013-06-18 12:50:00,80.87,80.9,80.87,80.9,500.0,71.7787,71.8053,71.7787,71.8053,500.0
2013-06-18 12:55:00,80.89,80.95,80.89,80.92,4300.0,71.7964,71.8497,71.7964,71.823,4300.0
2013-06-18 13:00:00,80.95,80.95,80.87,80.89,3300.0,71.8497,71.8497,71.7787,71.7964,3300.0
2013-06-18 13:05:00,80.87,80.89,80.85,80.85,2300.0,71.7787,71.7964,71.7609,71.7609,2300.0
2013-06-18 13:10:00,80.85,80.88,80.85,80.88,1800.0,71.7609,71.7875,71.7609,71.7875,1800.0
2013-06-18 13:15:00,80.86,80.86,80.82,80.84,1100.0,71.7698,71.7698,71.7343,71.752,1100.0
2013-06-18 13:20:00,80.84,80.86,80.84,80.84,1200.0,71.752,71.7698,71.752,71.752,1200.0
2013-06-18 13:25:00,80.88,80.89,80.85,80.86,1600.0,71.7875,71.7964,71.7609,71.7698,1600.0
2013-06-18 13:30:00,80.84,80.84,80.8,80.83,800.0,71.752,71.752,71.7165,71.7432,800.0
2013-06-18 13:35:00,80.8,80.85,80.79,80.82,2600.0,71.7165,71.7609,71.7076,71.7343,2600.0
2013-06-18 13:40:00,80.82,80.87,80.82,80.87,6800.0,71.7343,71.7787,71.7343,71.7787,6800.0
2013-06-18 13:45:00,80.87,80.9,80.87,80.87,3500.0,71.7787,71.8053,71.7787,71.7787,3500.0
2013-06-18 13:50:00,80.88,80.93,80.88,80.9,10100.0,71.7875,71.8319,71.7875,71.8053,10100.0
2013-06-18 13:55:00,80.88,80.88,80.88,80.88,3400.0,71.7875,71.7875,71.7875,71.7875,3400.0
2013-06-18 14:00:00,80.91,80.91,80.83,80.9,8700.0,71.8142,71.8142,71.7432,71.8053,8700.0
2013-06-18 14:05:00,80.93,80.95,80.93,80.93,1500.0,71.8319,71.8497,71.8319,71.8319,1500.0
2013-06-18 14:10:00,80.94,80.99,80.94,80.95,1600.0,71.8408,71.8852,71.8408,71.8497,1600.0
2013-06-18 14:15:00,80.94,80.97,80.93,80.94,4200.0,71.8408,71.8674,71.8319,71.8408,4200.0
2013-06-18 14:20:00,80.95,80.98,80.94,80.98,1700.0,71.8497,71.8763,71.8408,71.8763,1700.0
2013-06-18 14:25:00,80.98,80.98,80.88,80.93,2100.0,71.8763,71.8763,71.7875,71.8319,2100.0
2013-06-18 14:30:00,80.94,80.98,80.93,80.98,5600.0,71.8408,71.8763,71.8319,71.8763,5600.0
2013-06-18 14:35:00,80.98,80.98,80.93,80.94,2300.0,71.8763,71.8763,71.8319,71.8408,2300.0
2013-06-18 14:40:00,80.94,80.95,80.92,80.93,4300.0,71.8408,71.8497,71.823,71.8319,4300.0
2013-06-18 14:45:00,80.92,81.01,80.91,81.0,18800.0,71.823,71.9029,71.8142,71.894,18800.0
2013-06-18 14:50:00,81.0,81.0,80.96,80.98,3200.0,71.894,71.894,71.8585,71.8763,3200.0
2013-06-18 14:55:00,81.0,81.0,80.97,80.97,1300.0,71.894,71.894,71.8674,71.8674,1300.0
2013-06-18 15:00:00,80.98,80.98,80.96,80.96,1300.0,71.8763,71.8763,71.8585,71.8585,1300.0
2013-06-18 15:05:00,80.95,80.95,80.89,80.92,6500.0,71.8497,71.8497,71.7964,71.823,6500.0
2013-06-18 15:10:00,80.92,80.94,80.88,80.89,4000.0,71.823,71.8408,71.7875,71.7964,4000.0
2013-06-18 15:15:00,80.91,80.92,80.85,80.91,4500.0,71.8142,71.823,71.7609,71.8142,4500.0
2013-06-18 15:20:00,80.91,80.96,80.91,80.96,3500.0,71.8142,71.8585,71.8142,71.8585,3500.0
2013-06-18 15:25:00,80.95,80.95,80.92,80.94,3500.0,71.8497,71.8497,71.823,71.8408,3500.0
2013-06-18 15:30:00,80.97,80.97,80.91,80.91,2800.0,71.8674,71.8674,71.8142,71.8142,2800.0
2013-06-18 15:35:00,80.89,80.92,80.87,80.88,2400.0,71.7964,71.823,71.7787,71.7875,2400.0
2013-06-18 15:40:00,80.9,80.93,80.87,80.87,1700.0,71.8053,71.8319,71.7787,71.7787,1700.0
2013-06-18 15:45:00,80.85,80.87,80.83,80.83,2200.0,71.7609,71.7787,71.7432,71.7432,2200.0
2013-06-18 15:50:00,80.83,80.83,80.78,80.79,3300.0,71.7432,71.7432,71.6988,71.7076,3300.0
2013-06-18 15:55:00,80.78,80.87,80.77,80.87,3500.0,71.6988,71.7787,71.6899,71.7787,3500.0
2013-06-19 09:30:00,80.85,81.04,80.85,80.91,18500.0,71.7609,71.9295,71.7609,71.8142,18500.0
2013-06-19 09:35:00,80.91,80.91,80.85,80.85,3400.0,71.8142,71.8142,71.7609,71.7609,3400.0
2013-06-19 09:40:00,80.85,80.85,80.8,80.84,1700.0,71.7609,71.7609,71.7165,71.752,1700.0
2013-06-19 09:45:00,80.84,80.84,80.84,80.84,400.0,71.752,71.752,71.752,71.752,400.0
2013-06-19 09:50:00,80.75,80.79,80.75,80.76,2700.0,71.6721,71.7076,71.6721,71.681,2700.0
2013-06-19 09:55:00,80.78,80.85,80.78,80.85,800.0,71.6988,71.7609,71.6988,71.7609,800.0
2013-06-19 10:00:00,80.83,80.89,80.79,80.89,1300.0,71.7432,71.7964,71.7076,71.7964,1300.0
2013-06-19 10:05:00,80.85,80.86,80.83,80.86,8900.0,71.7609,71.7698,71.7432,71.7698,8900.0
2013-06-19 10:10:00,80.88,80.9,80.86,80.86,1000.0,71.7875,71.8053,71.7698,71.7698,1000.0
2013-06-19 10:15:00,80.89,80.92,80.89,80.92,2200.0,71.7964,71.823,71.7964,71.823,2200.0
2013-06-19 10:20:00,80.93,80.97,80.91,80.96,3000.0,71.8319,71.8674,71.8142,71.8585,3000.0
2013-06-19 10:25:00,80.96,81.0,80.94,80.96,2400.0,71.8585,71.894,71.8408,71.8585,2400.0
2013-06-19 10:30:00,80.96,80.96,80.92,80.96,2600.0,71.8585,71.8585,71.823,71.8585,2600.0
2013-06-19 10:35:00,80.95,80.98,80.93,80.97,1600.0,71.8497,71.8763,71.8319,71.8674,1600.0
2013-06-19 10:40:00,80.96,80.96,80.94,80.96,3300.0,71.8585,71.8585,71.8408,71.8585,3300.0
2013-06-19 10:45:00,81.0,81.01,80.87,80.87,5400.0,71.894,71.9029,71.7787,71.7787,5400.0
2013-06-19 10:50:00,80.9,80.9,80.88,80.88,1800.0,71.8053,71.8053,71.7875,71.7875,1800.0
2013-06-19 10:55:00,80.89,80.89,80.83,80.89,2600.0,71.7964,71.7964,71.7432,71.7964,2600.0
2013-06-19 11:00:00,80.86,80.86,80.83,80.83,1000.0,71.7698,71.7698,71.7432,71.7432,1000.0
2013-06-19 11:05:00,80.85,80.88,80.83,80.83,3900.0,71.7609,71.7875,71.7432,71.7432,3900.0
2013-06-19 11:10:00,80.84,80.91,80.84,80.91,2200.0,71.752,71.8142,71.752,71.8142,2200.0
2013-06-19 11:15:00,80.89,80.93,80.89,80.93,3700.0,71.7964,71.8319,71.7964,71.8319,3700.0
2013-06-19 11:20:00,80.92,80.94,80.88,80.89,1800.0,71.823,71.8408,71.7875,71.7964,1800.0
2013-06-19 11:25:00,80.87,80.87,80.85,80.87,2300.0,71.7787,71.7787,71.7609,71.7787,2300.0
2013-06-19 11:30:00,80.89,80.89,80.83,80.87,1700.0,71.7964,71.7964,71.7432,71.7787,1700.0
2013-06-19 11:35:00,80.92,80.94,80.88,80.88,1300.0,71.823,71.8408,71.7875,71.7875,1300.0
2013-06-19 11:40:00,80.88,80.88,80.84,80.88,1800.0,71.7875,71.7875,71.752,71.7875,1800.0
2013-06-19 11:45:00,80.86,80.86,80.81,80.82,2800.0,71.7698,71.7698,71.7254,71.7343,2800.0
2013-06-19 11:50:00,80.83,80.86,80.82,80.85,2300.0,71.7432,71.7698,71.7343,71.7609,2300.0
2013-06-19 11:55:00,80.85,80.85,80.8,80.8,1000.0,71.7609,71.7609,71.7165,71.7165,1000.0
2013-06-19 12:00:00,80.77,80.78,80.74,80.77,3300.0,71.6899,71.6988,71.6633,71.6899,3300.0
2013-06-19 12:05:00,80.76,80.79,80.75,80.76,11800.0,71.681,71.7076,71.6721,71.681,11800.0
2013-06-19 12:10:00,80.75,80.78,80.75,80.78,3300.0,71.6721,71.6988,71.6721,71.6988,3300.0
2013-06-19 12:15:00,80.76,80.76,80.73,80.74,2000.0,71.681,71.681,71.6544,71.6633,2000.0
2013-06-19 12:20:00,80.74,80.76,80.73,80.76,1200.0,71.6633,71.681,71.6544,71.681,1200.0
2013-06-19 12:25:00,80.74,80.76,80.71,80.75,2500.0,71.6633,71.681,71.6366,71.6721,2500.0
2013-06-19 12:30:00,80.76,80.76,80.73,80.75,2400.0,71.681,71.681,71.6544,71.6721,2400.0
2013-06-19 12:35:00,80.74,80.75,80.73,80.75,2400.0,71.6633,71.6721,71.6544,71.6721,2400.0
2013-06-19 12:40:00,80.75,80.79,80.75,80.78,3100.0,71.6721,71.7076,71.6721,71.6988,3100.0
2013-06-19 12:45:00,80.77,80.79,80.77,80.79,3100.0,71.6899,71.7076,71.6899,71.7076,3100.0
2013-06-19 12:50:00,80.77,80.79,80.74,80.77,7200.0,71.6899,71.7076,71.6633,71.6899,7200.0
2013-06-19 12:55:00,80.77,80.77,80.72,80.72,3700.0,71.6899,71.6899,71.6455,71.6455,3700.0
2013-06-19 13:00:00,80.74,80.76,80.71,80.71,1000.0,71.6633,71.681,71.6366,71.6366,1000.0
2013-06-19 13:05:00,80.72,80.76,80.72,80.76,800.0,71.6455,71.681,71.6455,71.681,800.0
2013-06-19 13:10:00,80.77,80.79,80.77,80.77,2600.0,71.6899,71.7076,71.6899,71.6899,2600.0
2013-06-19 13:15:00,80.76,80.8,80.75,80.78,3200.0,71.681,71.7165,71.6721,71.6988,3200.0
2013-06-19 13:20:00,80.76,80.79,80.76,80.78,13800.0,71.681,71.7076,71.681,71.6988,13800.0
2013-06-19 13:25:00,80.79,80.79,80.78,80.78,3300.0,71.7076,71.7076,71.6988,71.6988,3300.0
2013-06-19 13:30:00,80.79,80.79,80.76,80.77,3900.0,71.7076,71.7076,71.681,71.6899,3900.0
2013-06-19 13:35:00,80.75,80.77,80.75,80.77,1200.0,71.6721,71.6899,71.6721,71.6899,1200.0
2013-06-19 13:40:00,80.76,80.76,80.74,80.76,1400.0,71.681,71.681,71.6633,71.681,1400.0
2013-06-19 13:45:00,80.75,80.75,80.74,80.75,400.0,71.6721,71.6721,71.6633,71.6721,400.0
2013-06-19 13:50:00,80.77,80.77,80.77,80.77,200.0,71.6899,71.6899,71.6899,71.6899,200.0
2013-06-19 13:55:00,80.77,80.85,80.77,80.85,1000.0,71.6899,71.7609,71.6899,71.7609,1000.0
2013-06-19 14:00:00,80.82,80.9,80.45,80.47,8300.0,71.7343,71.8053,71.4059,71.4236,8300.0
2013-06-19 14:05:00,80.46,80.61,80.44,80.58,12300.0,71.4147,71.5479,71.397,71.5213,12300.0
2013-06-19 14:10:00,80.57,80.86,80.54,80.86,8900.0,71.5124,71.7698,71.4858,71.7698,8900.0
2013-06-19 14:15:00,80.8,80.87,80.78,80.78,5500.0,71.7165,71.7787,71.6988,71.6988,5500.0
2013-06-19 14:20:00,80.77,80.78,80.53,80.56,4400.0,71.6899,71.6988,71.4769,71.5035,4400.0
2013-06-19 14:25:00,80.58,80.7,80.56,80.68,3900.0,71.5213,71.6278,71.5035,71.61,3900.0
2013-06-19 14:30:00,80.68,80.69,80.51,80.54,10000.0,71.61,71.6189,71.4591,71.4858,10000.0
2013-06-19 14:35:00,80.56,80.85,80.56,80.68,24300.0,71.5035,71.7609,71.5035,71.61,24300.0
2013-06-19 14:40:00,80.67,80.81,80.61,80.73,13800.0,71.6011,71.7254,71.5479,71.6544,13800.0
2013-06-19 14:45:00,80.73,80.73,80.48,80.51,8300.0,71.6544,71.6544,71.4325,71.4591,8300.0
2013-06-19 14:50:00,80.53,80.53,80.38,80.38,27800.0,71.4769,71.4769,71.3437,71.3437,27800.0
2013-06-19 14:55:00,80.32,80.33,79.98,79.99,22500.0,71.2905,71.2994,70.9887,70.9976,22500.0
2013-06-19 15:00:00,80.01,80.19,79.96,80.19,10600.0,71.0153,71.1751,70.971,71.1751,10600.0
2013-06-19 15:05:00,80.2,80.22,80.11,80.12,3900.0,71.184,71.2017,71.1041,71.113,3900.0
2013-06-19 15:10:00,80.16,80.24,80.06,80.12,6900.0,71.1485,71.2195,71.0597,71.113,6900.0
2013-06-19 15:15:00,80.12,80.19,80.03,80.04,13300.0,71.113,71.1751,71.0331,71.042,13300.0
2013-06-19 15:20:00,80.05,80.21,80.05,80.21,19600.0,71.0508,71.1929,71.0508,71.1929,19600.0
2013-06-19 15:25:00,80.19,80.4,80.19,80.36,25900.0,71.1751,71.3615,71.1751,71.326,25900.0
2013-06-19 15:30:00,80.37,80.39,80.26,80.26,86200.0,71.3349,71.3526,71.2372,71.2372,86200.0
2013-06-19 15:35:00,80.25,80.38,80.23,80.25,40100.0,71.2284,71.3437,71.2106,71.2284,40100.0
2013-06-19 15:40:00,80.26,80.26,80.13,80.13,7100.0,71.2372,71.2372,71.1218,71.1218,7100.0
2013-06-19 15:45:00,80.13,80.13,79.89,79.94,11700.0,71.1218,71.1218,70.9088,70.9532,11700.0
2013-06-19 15:50:00,79.93,79.96,79.82,79.92,11300.0,70.9443,70.971,70.8467,70.9355,11300.0
2013-06-19 15:55:00,79.96,79.98,79.79,79.79,18700.0,70.971,70.9887,70.8201,70.8201,18700.0
2013-06-20 09:30:00,79.04,79.07,78.86,78.96,14300.0,70.1544,70.181,69.9946,70.0834,14300.0
2013-06-20 09:35:00,78.91,78.91,78.74,78.84,10600.0,70.039,70.039,69.8881,69.9769,10600.0
2013-06-20 09:40:00,78.83,78.91,78.75,78.91,3000.0,69.968,70.039,69.897,70.039,3000.0
2013-06-20 09:45:00,78.96,79.04,78.94,79.03,5900.0,70.0834,70.1544,70.0656,70.1455,5900.0
2013-06-20 09:50:00,79.0,79.02,78.95,78.96,5000.0,70.1189,70.1366,70.0745,70.0834,5000.0
2013-06-20 09:55:00,79.0,79.0,78.84,78.85,9100.0,70.1189,70.1189,69.9769,69.9857,9100.0
2013-06-20 10:00:00,78.85,79.02,78.81,78.83,12200.0,69.9857,70.1366,69.9502,69.968,12200.0
2013-06-20 10:05:00,78.83,78.87,78.78,78.82,3000.0,69.968,70.0035,69.9236,69.9591,3000.0
2013-06-20 10:10:00,78.78,78.79,78.66,78.75,9700.0,69.9236,69.9325,69.8171,69.897,9700.0
2013-06-20 10:15:00,78.73,78.74,78.61,78.66,2900.0,69.8792,69.8881,69.7727,69.8171,2900.0
2013-06-20 10:20:00,78.64,78.74,78.64,78.71,13500.0,69.7994,69.8881,69.7994,69.8615,13500.0
2013-06-20 10:25:00,78.7,78.7,78.54,78.58,15800.0,69.8526,69.8526,69.7106,69.7461,15800.0
2013-06-20 10:30:00,78.52,78.52,78.41,78.43,10200.0,69.6928,69.6928,69.5952,69.613,10200.0
2013-06-20 10:35:00,78.4,78.51,78.39,78.47,8800.0,69.5863,69.684,69.5775,69.6485,8800.0
2013-06-20 10:40:00,78.45,78.56,78.41,78.55,5000.0,69.6307,69.7283,69.5952,69.7195,5000.0
2013-06-20 10:45:00,78.55,78.6,78.49,78.6,6300.0,69.7195,69.7638,69.6662,69.7638,6300.0
2013-06-20 10:50:00,78.59,78.67,78.59,78.64,4200.0,69.755,69.826,69.755,69.7994,4200.0
2013-06-20 10:55:00,78.63,78.67,78.58,78.58,2700.0,69.7905,69.826,69.7461,69.7461,2700.0
2013-06-20 11:00:00,78.56,78.59,78.47,78.47,6000.0,69.7283,69.755,69.6485,69.6485,6000.0
2013-06-20 11:05:00,78.46,78.47,78.3,78.31,7100.0,69.6396,69.6485,69.4976,69.5064,7100.0
2013-06-20 11:10:00,78.31,78.45,78.3,78.4,4500.0,69.5064,69.6307,69.4976,69.5863,4500.0
2013-06-20 11:15:00,78.38,78.4,78.25,78.31,6400.0,69.5686,69.5863,69.4532,69.5064,6400.0
2013-06-20 11:20:00,78.3,78.39,78.3,78.35,3900.0,69.4976,69.5775,69.4976,69.542,3900.0
2013-06-20 11:25:00,78.37,78.42,78.34,78.42,4300.0,69.5597,69.6041,69.5331,69.6041,4300.0
2013-06-20 11:30:00,78.42,78.44,78.36,78.38,2700.0,69.6041,69.6218,69.5508,69.5686,2700.0
2013-06-20 11:35:00,78.4,78.48,78.36,78.47,4500.0,69.5863,69.6573,69.5508,69.6485,4500.0
2013-06-20 11:40:00,78.48,78.51,78.44,78.44,2900.0,69.6573,69.684,69.6218,69.6218,2900.0
2013-06-20 11:45:00,78.45,78.47,78.38,78.42,8600.0,69.6307,69.6485,69.5686,69.6041,8600.0
2013-06-20 11:50:00,78.44,78.53,78.44,78.51,5700.0,69.6218,69.7017,69.6218,69.684,5700.0
2013-06-20 11:55:00,78.54,78.57,78.51,78.51,5700.0,69.7106,69.7372,69.684,69.684,5700.0
2013-06-20 12:00:00,78.51,78.62,78.51,78.58,11900.0,69.684,69.7816,69.684,69.7461,11900.0
2013-06-20 12:05:00,78.56,78.6,78.51,78.56,15700.0,69.7283,69.7638,69.684,69.7283,15700.0
2013-06-20 12:10:00,78.56,78.63,78.56,78.61,4100.0,69.7283,69.7905,69.7283,69.7727,4100.0
2013-06-20 12:15:00,78.66,78.66,78.53,78.59,5200.0,69.8171,69.8171,69.7017,69.755,5200.0
2013-06-20 12:20:00,78.56,78.61,78.55,78.6,4000.0,69.7283,69.7727,69.7195,69.7638,4000.0
2013-06-20 12:25:00,78.63,78.65,78.56,78.58,4000.0,69.7905,69.8082,69.7283,69.7461,4000.0
2013-06-20 12:30:00,78.58,78.69,78.57,78.57,3600.0,69.7461,69.8437,69.7372,69.7372,3600.0
2013-06-20 12:35:00,78.59,78.6,78.52,78.53,3600.0,69.755,69.7638,69.6928,69.7017,3600.0
2013-06-20 12:40:00,78.52,78.52,78.48,78.51,2400.0,69.6928,69.6928,69.6573,69.684,2400.0
2013-06-20 12:45:00,78.52,78.52,78.45,78.47,1500.0,69.6928,69.6928,69.6307,69.6485,1500.0
2013-06-20 12:50:00,78.48,78.52,78.39,78.4,7900.0,69.6573,69.6928,69.5775,69.5863,7900.0
2013-06-20 12:55:00,78.4,78.45,78.38,78.38,6000.0,69.5863,69.6307,69.5686,69.5686,6000.0
2013-06-20 13:00:00,78.39,78.44,78.38,78.38,2800.0,69.5775,69.6218,69.5686,69.5686,2800.0
2013-06-20 13:05:00,78.37,78.42,78.37,78.42,1900.0,69.5597,69.6041,69.5597,69.6041,1900.0
2013-06-20 13:10:00,78.48,78.49,78.44,78.45,4900.0,69.6573,69.6662,69.6218,69.6307,4900.0
2013-06-20 13:15:00,78.44,78.44,78.25,78.29,15700.0,69.6218,69.6218,69.4532,69.4887,15700.0
2013-06-20 13:20:00,78.27,78.3,78.24,78.29,16900.0,69.4709,69.4976,69.4443,69.4887,16900.0
2013-06-20 13:25:00,78.27,78.34,78.25,78.34,8500.0,69.4709,69.5331,69.4532,69.5331,8500.0
2013-06-20 13:30:00,78.33,78.37,78.29,78.35,6100.0,69.5242,69.5597,69.4887,69.542,6100.0
2013-06-20 13:35:00,78.4,78.4,78.27,78.3,4700.0,69.5863,69.5863,69.4709,69.4976,4700.0
2013-06-20 13:40:00,78.3,78.4,78.28,78.37,2900.0,69.4976,69.5863,69.4798,69.5597,2900.0
2013-06-20 13:45:00,78.37,78.46,78.32,78.42,7900.0,69.5597,69.6396,69.5153,69.6041,7900.0
2013-06-20 13:50:00,78.39,78.45,78.34,78.42,4200.0,69.5775,69.6307,69.5331,69.6041,4200.0
2013-06-20 13:55:00,78.38,78.41,78.33,78.39,2300.0,69.5686,69.5952,69.5242,69.5775,2300.0
2013-06-20 14:00:00,78.38,78.43,78.27,78.38,7300.0,69.5686,69.613,69.4709,69.5686,7300.0
2013-06-20 14:05:00,78.37,78.38,78.29,78.29,12700.0,69.5597,69.5686,69.4887,69.4887,12700.0
2013-06-20 14:10:00,78.29,78.3,78.17,78.22,14100.0,69.4887,69.4976,69.3822,69.4266,14100.0
2013-06-20 14:15:00,78.18,78.26,78.18,78.18,8400.0,69.3911,69.4621,69.3911,69.3911,8400.0
2013-06-20 14:20:00,78.19,78.2,78.0,78.02,39200.0,69.3999,69.4088,69.2313,69.2491,39200.0
2013-06-20 14:25:00,78.03,78.1,77.92,77.93,27300.0,69.2579,69.3201,69.1603,69.1692,27300.0
2013-06-20 14:30:00,77.93,77.96,77.89,77.96,24800.0,69.1692,69.1958,69.1337,69.1958,24800.0
2013-06-20 14:35:00,77.94,77.98,77.92,77.93,4200.0,69.178,69.2135,69.1603,69.1692,4200.0
2013-06-20 14:40:00,77.93,78.01,77.93,78.0,20000.0,69.1692,69.2402,69.1692,69.2313,20000.0
2013-06-20 14:45:00,78.01,78.01,77.93,77.93,12700.0,69.2402,69.2402,69.1692,69.1692,12700.0
2013-06-20 14:50:00,77.93,77.93,77.78,77.8,13600.0,69.1692,69.1692,69.036,69.0538,13600.0
2013-06-20 14:55:00,77.79,77.82,77.69,77.71,18000.0,69.0449,69.0715,68.9561,68.9739,18000.0
2013-06-20 15:00:00,77.72,77.8,77.68,77.74,14300.0,68.9828,69.0538,68.9473,69.0005,14300.0
2013-06-20 15:05:00,77.74,77.94,77.74,77.91,15700.0,69.0005,69.178,69.0005,69.1514,15700.0
2013-06-20 15:10:00,77.91,77.91,77.81,77.82,9200.0,69.1514,69.1514,69.0627,69.0715,9200.0
2013-06-20 15:15:00,77.81,77.86,77.75,77.75,11700.0,69.0627,69.107,69.0094,69.0094,11700.0
2013-06-20 15:20:00,77.73,77.76,77.64,77.68,26200.0,68.9917,69.0183,68.9118,68.9473,26200.0
2013-06-20 15:25:00,77.68,77.73,77.67,77.71,74600.0,68.9473,68.9917,68.9384,68.9739,74600.0
2013-06-20 15:30:00,77.7,77.73,77.6,77.61,250100.0,68.965,68.9917,68.8763,68.8851,250100.0
2013-06-20 15:35:00,77.61,77.65,77.58,77.58,24800.0,68.8851,68.9206,68.8585,68.8585,24800.0
2013-06-20 15:40:00,77.57,77.64,77.56,77.63,31200.0,68.8496,68.9118,68.8408,68.9029,31200.0
2013-06-20 15:45:00,77.61,77.64,77.52,77.63,33200.0,68.8851,68.9118,68.8053,68.9029,33200.0
2013-06-20 15:50:00,77.61,77.79,77.6,77.77,26400.0,68.8851,69.0449,68.8763,69.0272,26400.0
2013-06-20 15:55:00,77.76,77.9,77.73,77.73,35900.0,69.0183,69.1425,68.9917,68.9917,35900.0
2013-06-21 09:30:00,78.01,78.15,78.01,78.12,15800.0,69.2402,69.3644,69.2402,69.3378,15800.0
2013-06-21 09:35:00,78.05,78.05,77.96,77.96,3200.0,69.2757,69.2757,69.1958,69.1958,3200.0
2013-06-21 09:40:00,77.95,77.97,77.87,77.97,4500.0,69.1869,69.2047,69.1159,69.2047,4500.0
2013-06-21 09:45:00,77.94,78.06,77.92,78.06,3800.0,69.178,69.2846,69.1603,69.2846,3800.0
2013-06-21 09:50:00,78.04,78.04,77.91,77.91,23200.0,69.2668,69.2668,69.1514,69.1514,23200.0
2013-06-21 09:55:00,77.91,77.99,77.81,77.81,7200.0,69.1514,69.2224,69.0627,69.0627,7200.0
2013-06-21 10:00:00,77.82,78.0,77.79,77.95,19100.0,69.0715,69.2313,69.0449,69.1869,19100.0
2013-06-21 10:05:00,77.93,77.95,77.88,77.91,3600.0,69.1692,69.1869,69.1248,69.1514,3600.0
2013-06-21 10:10:00,77.86,77.87,77.83,77.83,2900.0,69.107,69.1159,69.0804,69.0804,2900.0
2013-06-21 10:15:00,77.85,77.85,77.69,77.71,4000.0,69.0982,69.0982,68.9561,68.9739,4000.0
2013-06-21 10:20:00,77.74,77.77,77.71,77.73,6000.0,69.0005,69.0272,68.9739,68.9917,6000.0
2013-06-21 10:25:00,77.73,77.73,77.67,77.7,6600.0,68.9917,68.9917,68.9384,68.965,6600.0
2013-06-21 10:30:00,77.66,77.66,77.56,77.56,1400.0,68.9295,68.9295,68.8408,68.8408,1400.0
2013-06-21 10:35:00,77.57,77.59,77.45,77.5,8700.0,68.8496,68.8674,68.7431,68.7875,8700.0
2013-06-21 10:40:00,77.51,77.53,77.41,77.53,4300.0,68.7964,68.8141,68.7076,68.8141,4300.0
2013-06-21 10:45:00,77.54,77.66,77.54,77.62,10200.0,68.823,68.9295,68.823,68.894,10200.0
2013-06-21 10:50:00,77.61,77.74,77.61,77.72,5900.0,68.8851,69.0005,68.8851,68.9828,5900.0
2013-06-21 10:55:00,77.72,77.74,77.64,77.65,5700.0,68.9828,69.0005,68.9118,68.9206,5700.0
2013-06-21 11:00:00,77.64,77.69,77.5,77.52,20700.0,68.9118,68.9561,68.7875,68.8053,20700.0
2013-06-21 11:05:00,77.52,77.59,77.44,77.55,36400.0,68.8053,68.8674,68.7343,68.8319,36400.0
2013-06-21 11:10:00,77.55,77.56,77.36,77.39,45100.0,68.8319,68.8408,68.6632,68.6899,45100.0
2013-06-21 11:15:00,77.37,77.54,77.37,77.53,40000.0,68.6721,68.823,68.6721,68.8141,40000.0
2013-06-21 11:20:00,77.5,77.5,77.32,77.36,3400.0,68.7875,68.7875,68.6277,68.6632,3400.0
2013-06-21 11:25:00,77.3,77.3,77.2,77.22,2000.0,68.61,68.61,68.5212,68.539,2000.0
2013-06-21 11:30:00,77.11,77.13,77.0,77.03,7700.0,68.4414,68.4591,68.3437,68.3703,7700.0
2013-06-21 11:35:00,77.03,77.17,77.03,77.1,1800.0,68.3703,68.4946,68.3703,68.4325,1800.0
2013-06-21 11:40:00,77.08,77.15,77.02,77.05,8000.0,68.4147,68.4769,68.3615,68.3881,8000.0
2013-06-21 11:45:00,77.11,77.13,77.04,77.08,9600.0,68.4414,68.4591,68.3792,68.4147,9600.0
2013-06-21 11:50:00,77.13,77.13,76.97,76.99,30900.0,68.4591,68.4591,68.3171,68.3348,30900.0
2013-06-21 11:55:00,77.01,77.14,77.01,77.06,5100.0,68.3526,68.468,68.3526,68.397,5100.0
2013-06-21 12:00:00,77.11,77.27,77.11,77.27,9600.0,68.4414,68.5834,68.4414,68.5834,9600.0
2013-06-21 12:05:00,77.27,77.3,77.23,77.24,12200.0,68.5834,68.61,68.5479,68.5567,12200.0
2013-06-21 12:10:00,77.23,77.3,77.22,77.22,6800.0,68.5479,68.61,68.539,68.539,6800.0
2013-06-21 12:15:00,77.21,77.22,77.15,77.21,9200.0,68.5301,68.539,68.4769,68.5301,9200.0
2013-06-21 12:20:00,77.2,77.2,77.05,77.08,4900.0,68.5212,68.5212,68.3881,68.4147,4900.0
2013-06-21 12:25:00,77.09,77.14,77.09,77.14,3600.0,68.4236,68.468,68.4236,68.468,3600.0
2013-06-21 12:30:00,77.15,77.17,77.13,77.13,3100.0,68.4769,68.4946,68.4591,68.4591,3100.0
2013-06-21 12:35:00,77.13,77.22,77.13,77.18,1600.0,68.4591,68.539,68.4591,68.5035,1600.0
2013-06-21 12:40:00,77.16,77.32,77.12,77.32,3900.0,68.4857,68.6277,68.4502,68.6277,3900.0
2013-06-21 12:45:00,77.3,77.54,77.3,77.53,13100.0,68.61,68.823,68.61,68.8141,13100.0
2013-06-21 12:50:00,77.48,77.48,77.46,77.47,1600.0,68.7698,68.7698,68.752,68.7609,1600.0
2013-06-21 12:55:00,77.41,77.58,77.41,77.55,11900.0,68.7076,68.8585,68.7076,68.8319,11900.0
2013-06-21 13:00:00,77.65,77.65,77.5,77.52,2900.0,68.9206,68.9206,68.7875,68.8053,2900.0
2013-06-21 13:05:00,77.55,77.63,77.55,77.57,1000.0,68.8319,68.9029,68.8319,68.8496,1000.0
2013-06-21 13:10:00,77.68,77.68,77.68,77.68,100.0,68.9473,68.9473,68.9473,68.9473,100.0
2013-06-21 13:15:00,77.77,77.82,77.74,77.75,2200.0,69.0272,69.0715,69.0005,69.0094,2200.0
2013-06-21 13:20:00,77.7,77.71,77.61,77.61,14400.0,68.965,68.9739,68.8851,68.8851,14400.0
2013-06-21 13:25:00,77.63,77.66,77.59,77.63,2100.0,68.9029,68.9295,68.8674,68.9029,2100.0
2013-06-21 13:30:00,77.65,77.73,77.62,77.73,4500.0,68.9206,68.9917,68.894,68.9917,4500.0
2013-06-21 13:35:00,77.73,77.73,77.63,77.65,38400.0,68.9917,68.9917,68.9029,68.9206,38400.0
2013-06-21 13:40:00,77.73,77.73,77.6,77.68,2800.0,68.9917,68.9917,68.8763,68.9473,2800.0
2013-06-21 13:45:00,77.64,77.67,77.6,77.6,3400.0,68.9118,68.9384,68.8763,68.8763,3400.0
2013-06-21 13:50:00,77.56,77.58,77.42,77.48,2000.0,68.8408,68.8585,68.7165,68.7698,2000.0
2013-06-21 13:55:00,77.49,77.49,77.37,77.41,4900.0,68.7786,68.7786,68.6721,68.7076,4900.0
2013-06-21 14:00:00,77.38,77.49,77.38,77.38,2900.0,68.681,68.7786,68.681,68.681,2900.0
2013-06-21 14:05:00,77.31,77.35,77.31,77.32,16200.0,68.6189,68.6544,68.6189,68.6277,16200.0
2013-06-21 14:10:00,77.42,77.48,77.41,77.48,4300.0,68.7165,68.7698,68.7076,68.7698,4300.0
2013-06-21 14:15:00,77.47,77.56,77.46,77.56,10600.0,68.7609,68.8408,68.752,68.8408,10600.0
2013-06-21 14:20:00,77.56,77.56,77.49,77.5,6200.0,68.8408,68.8408,68.7786,68.7875,6200.0
2013-06-21 14:25:00,77.52,77.59,77.52,77.58,3400.0,68.8053,68.8674,68.8053,68.8585,3400.0
2013-06-21 14:30:00,77.62,77.63,77.53,77.62,5500.0,68.894,68.9029,68.8141,68.894,5500.0
2013-06-21 14:35:00,77.66,77.7,77.6,77.61,9700.0,68.9295,68.965,68.8763,68.8851,9700.0
2013-06-21 14:40:00,77.67,77.67,77.53,77.57,3800.0,68.9384,68.9384,68.8141,68.8496,3800.0
2013-06-21 14:45:00,77.6,77.64,77.58,77.6,7700.0,68.8763,68.9118,68.8585,68.8763,7700.0
2013-06-21 14:50:00,77.61,77.64,77.58,77.62,2800.0,68.8851,68.9118,68.8585,68.894,2800.0
2013-06-21 14:55:00,77.6,77.72,77.59,77.72,3600.0,68.8763,68.9828,68.8674,68.9828,3600.0
2013-06-21 15:00:00,77.72,77.78,77.69,77.78,2200.0,68.9828,69.036,68.9561,69.036,2200.0
2013-06-21 15:05:00,77.78,77.89,77.78,77.86,31500.0,69.036,69.1337,69.036,69.107,31500.0
2013-06-21 15:10:00,77.89,77.97,77.89,77.93,7600.0,69.1337,69.2047,69.1337,69.1692,7600.0
2013-06-21 15:15:00,77.93,77.95,77.84,77.84,1200.0,69.1692,69.1869,69.0893,69.0893,1200.0
2013-06-21 15:20:00,77.85,77.92,77.81,77.88,23400.0,69.0982,69.1603,69.0627,69.1248,23400.0
2013-06-21 15:25:00,77.93,77.95,77.89,77.95,5600.0,69.1692,69.1869,69.1337,69.1869,5600.0
2013-06-21 15:30:00,77.95,77.97,77.88,77.88,5200.0,69.1869,69.2047,69.1248,69.1248,5200.0
2013-06-21 15:35:00,77.91,77.92,77.88,77.9,10300.0,69.1514,69.1603,69.1248,69.1425,10300.0
2013-06-21 15:40:00,77.87,77.87,77.74,77.74,5600.0,69.1159,69.1159,69.0005,69.0005,5600.0
2013-06-21 15:45:00,77.73,77.76,77.62,77.76,7200.0,68.9917,69.0183,68.894,69.0183,7200.0
2013-06-21 15:50:00,77.77,77.77,77.69,77.72,3200.0,69.0272,69.0272,68.9561,68.9828,3200.0
2013-06-21 15:55:00,77.72,77.75,77.66,77.74,5400.0,68.9828,69.0094,68.9295,69.0005,5400.0
2013-06-24 09:30:00,76.8,76.8,76.43,76.43,27900.0,68.3959,68.3959,68.0664,68.0664,27900.0
2013-06-24 09:35:00,76.45,76.48,76.17,76.17,33000.0,68.0842,68.111,67.8349,67.8349,33000.0
2013-06-24 09:40:00,76.16,76.29,76.15,76.28,11700.0,67.826,67.9418,67.8171,67.9328,11700.0
2013-06-24 09:45:00,76.28,76.43,76.24,76.42,6100.0,67.9328,68.0664,67.8972,68.0575,6100.0
2013-06-24 09:50:00,76.41,76.41,76.16,76.16,3200.0,68.0486,68.0486,67.826,67.826,3200.0
2013-06-24 09:55:00,76.1,76.14,76.0,76.06,10100.0,67.7725,67.8082,67.6835,67.7369,10100.0
2013-06-24 10:00:00,76.03,76.04,75.88,76.04,7700.0,67.7102,67.7191,67.5766,67.7191,7700.0
2013-06-24 10:05:00,75.98,76.09,75.98,76.02,5100.0,67.6657,67.7636,67.6657,67.7013,5100.0
2013-06-24 10:10:00,76.07,76.15,76.07,76.1,3300.0,67.7458,67.8171,67.7458,67.7725,3300.0
2013-06-24 10:15:00,76.1,76.17,76.09,76.14,12200.0,67.7725,67.8349,67.7636,67.8082,12200.0
2013-06-24 10:20:00,76.14,76.15,76.0,76.04,11200.0,67.8082,67.8171,67.6835,67.7191,11200.0
2013-06-24 10:25:00,76.01,76.07,75.97,76.05,4800.0,67.6924,67.7458,67.6568,67.728,4800.0
2013-06-24 10:30:00,76.04,76.12,75.95,75.95,6400.0,67.7191,67.7904,67.639,67.639,6400.0
2013-06-24 10:35:00,76.0,76.21,76.0,76.21,15300.0,67.6835,67.8705,67.6835,67.8705,15300.0
2013-06-24 10:40:00,76.23,76.25,76.17,76.25,21400.0,67.8883,67.9061,67.8349,67.9061,21400.0
2013-06-24 10:45:00,76.24,76.3,76.16,76.28,6000.0,67.8972,67.9507,67.826,67.9328,6000.0
2013-06-24 10:50:00,76.29,76.33,76.19,76.33,13700.0,67.9418,67.9774,67.8527,67.9774,13700.0
2013-06-24 10:55:00,76.29,76.36,76.23,76.23,21100.0,67.9418,68.0041,67.8883,67.8883,21100.0
2013-06-24 11:00:00,76.21,76.27,76.21,76.23,3100.0,67.8705,67.9239,67.8705,67.8883,3100.0
2013-06-24 11:05:00,76.17,76.26,76.11,76.19,2900.0,67.8349,67.915,67.7815,67.8527,2900.0
2013-06-24 11:10:00,76.23,76.24,76.07,76.09,15200.0,67.8883,67.8972,67.7458,67.7636,15200.0
2013-06-24 11:15:00,76.11,76.11,75.99,76.0,4600.0,67.7815,67.7815,67.6746,67.6835,4600.0
2013-06-24 11:20:00,75.97,75.97,75.88,75.88,2200.0,67.6568,67.6568,67.5766,67.5766,2200.0
2013-06-24 11:25:00,75.88,75.9,75.79,75.83,9800.0,67.5766,67.5944,67.4965,67.5321,9800.0
2013-06-24 11:30:00,75.84,76.03,75.84,75.96,15200.0,67.541,67.7102,67.541,67.6479,15200.0
2013-06-24 11:35:00,75.95,76.01,75.92,75.97,7800.0,67.639,67.6924,67.6122,67.6568,7800.0
2013-06-24 11:40:00,75.97,76.06,75.95,76.03,1400.0,67.6568,67.7369,67.639,67.7102,1400.0
2013-06-24 11:45:00,75.94,76.03,75.92,75.99,5200.0,67.6301,67.7102,67.6122,67.6746,5200.0
2013-06-24 11:50:00,75.99,76.1,75.99,76.07,2100.0,67.6746,67.7725,67.6746,67.7458,2100.0
2013-06-24 11:55:00,76.04,76.11,76.02,76.11,1100.0,67.7191,67.7815,67.7013,67.7815,1100.0
2013-06-24 12:00:00,76.07,76.14,76.01,76.02,3300.0,67.7458,67.8082,67.6924,67.7013,3300.0
2013-06-24 12:05:00,75.99,75.99,75.91,75.93,1600.0,67.6746,67.6746,67.6033,67.6211,1600.0
2013-06-24 12:10:00,75.89,75.94,75.89,75.93,1100.0,67.5855,67.6301,67.5855,67.6211,1100.0
2013-06-24 12:15:00,75.92,75.96,75.88,75.88,8200.0,67.6122,67.6479,67.5766,67.5766,8200.0
2013-06-24 12:20:00,75.86,75.93,75.86,75.92,9700.0,67.5588,67.6211,67.5588,67.6122,9700.0
2013-06-24 12:25:00,75.9,76.08,75.89,76.06,3200.0,67.5944,67.7547,67.5855,67.7369,3200.0
2013-06-24 12:30:00,76.07,76.16,76.07,76.13,4300.0,67.7458,67.826,67.7458,67.7993,4300.0
2013-06-24 12:35:00,76.16,76.2,76.06,76.09,3600.0,67.826,67.8616,67.7369,67.7636,3600.0
2013-06-24 12:40:00,76.08,76.16,76.06,76.12,9900.0,67.7547,67.826,67.7369,67.7904,9900.0
2013-06-24 12:45:00,76.13,76.15,76.1,76.1,1500.0,67.7993,67.8171,67.7725,67.7725,1500.0
2013-06-24 12:50:00,76.09,76.12,76.06,76.12,5900.0,67.7636,67.7904,67.7369,67.7904,5900.0
2013-06-24 12:55:00,76.15,76.26,76.15,76.24,2700.0,67.8171,67.915,67.8171,67.8972,2700.0
2013-06-24 13:00:00,76.26,76.28,76.23,76.23,5100.0,67.915,67.9328,67.8883,67.8883,5100.0
2013-06-24 13:05:00,76.22,76.23,76.12,76.17,6500.0,67.8794,67.8883,67.7904,67.8349,6500.0
2013-06-24 13:10:00,76.18,76.4,76.14,76.4,4600.0,67.8438,68.0397,67.8082,68.0397,4600.0
2013-06-24 13:15:00,76.35,76.41,76.3,76.38,4700.0,67.9952,68.0486,67.9507,68.0219,4700.0
2013-06-24 13:20:00,76.42,76.45,76.37,76.41,3700.0,68.0575,68.0842,68.013,68.0486,3700.0
2013-06-24 13:25:00,76.41,76.41,76.31,76.37,15100.0,68.0486,68.0486,67.9596,68.013,15100.0
2013-06-24 13:30:00,76.41,76.47,76.36,76.4,12600.0,68.0486,68.1021,68.0041,68.0397,12600.0
2013-06-24 13:35:00,76.38,76.45,76.37,76.45,9600.0,68.0219,68.0842,68.013,68.0842,9600.0
2013-06-24 13:40:00,76.49,76.56,76.47,76.56,7000.0,68.1199,68.1822,68.1021,68.1822,7000.0
2013-06-24 13:45:00,76.58,76.58,76.46,76.46,1200.0,68.2,68.2,68.0932,68.0932,1200.0
2013-06-24 13:50:00,76.45,76.46,76.39,76.41,4700.0,68.0842,68.0932,68.0308,68.0486,4700.0
2013-06-24 13:55:00,76.42,76.61,76.42,76.61,3500.0,68.0575,68.2267,68.0575,68.2267,3500.0
2013-06-24 14:00:00,76.61,76.73,76.54,76.7,16900.0,68.2267,68.3336,68.1644,68.3069,16900.0
2013-06-24 14:05:00,76.71,76.85,76.71,76.85,6500.0,68.3158,68.4405,68.3158,68.4405,6500.0
2013-06-24 14:10:00,76.89,76.96,76.85,76.85,19800.0,68.4761,68.5384,68.4405,68.4405,19800.0
2013-06-24 14:15:00,76.86,76.93,76.84,76.93,3200.0,68.4494,68.5117,68.4316,68.5117,3200.0
2013-06-24 14:20:00,76.99,77.02,76.94,76.95,9700.0,68.5652,68.5919,68.5206,68.5295,9700.0
2013-06-24 14:25:00,76.94,77.04,76.94,77.01,5900.0,68.5206,68.6097,68.5206,68.583,5900.0
2013-06-24 14:30:00,77.01,77.11,77.01,77.08,1800.0,68.583,68.672,68.583,68.6453,1800.0
2013-06-24 14:35:00,77.11,77.2,77.04,77.18,4100.0,68.672,68.7522,68.6097,68.7344,4100.0
2013-06-24 14:40:00,77.2,77.22,77.06,77.14,3500.0,68.7522,68.77,68.6275,68.6987,3500.0
2013-06-24 14:45:00,77.14,77.17,77.09,77.15,3000.0,68.6987,68.7255,68.6542,68.7076,3000.0
2013-06-24 14:50:00,77.14,77.16,77.07,77.1,4100.0,68.6987,68.7166,68.6364,68.6631,4100.0
2013-06-24 14:55:00,77.08,77.09,76.94,77.01,10500.0,68.6453,68.6542,68.5206,68.583,10500.0
2013-06-24 15:00:00,76.98,77.09,76.95,77.05,23200.0,68.5562,68.6542,68.5295,68.6186,23200.0
2013-06-24 15:05:00,77.03,77.11,77.03,77.05,9100.0,68.6008,68.672,68.6008,68.6186,9100.0
2013-06-24 15:10:00,77.04,77.09,77.0,77.0,10200.0,68.6097,68.6542,68.5741,68.5741,10200.0
2013-06-24 15:15:00,76.96,76.96,76.81,76.86,13900.0,68.5384,68.5384,68.4049,68.4494,13900.0
2013-06-24 15:20:00,76.85,76.96,76.82,76.84,5100.0,68.4405,68.5384,68.4138,68.4316,5100.0
2013-06-24 15:25:00,76.9,76.9,76.78,76.81,7000.0,68.485,68.485,68.3781,68.4049,7000.0
2013-06-24 15:30:00,76.81,76.91,76.8,76.8,17500.0,68.4049,68.4939,68.3959,68.3959,17500.0
2013-06-24 15:35:00,76.81,77.0,76.8,76.99,25500.0,68.4049,68.5741,68.3959,68.5652,25500.0
2013-06-24 15:40:00,76.98,76.98,76.87,76.87,14800.0,68.5562,68.5562,68.4583,68.4583,14800.0
2013-06-24 15:45:00,76.85,76.85,76.65,76.7,15000.0,68.4405,68.4405,68.2624,68.3069,15000.0
2013-06-24 15:50:00,76.68,76.79,76.65,76.78,6700.0,68.2891,68.387,68.2624,68.3781,6700.0
2013-06-24 15:55:00,76.76,76.76,76.55,76.55,9200.0,68.3603,68.3603,68.1733,68.1733,9200.0
2013-06-25 09:30:00,77.24,77.34,77.2,77.27,18300.0,68.7878,68.8769,68.7522,68.8145,18300.0
2013-06-25 09:35:00,77.28,77.28,77.11,77.14,4900.0,68.8234,68.8234,68.672,68.6987,4900.0
2013-06-25 09:40:00,77.29,77.38,77.29,77.33,900.0,68.8323,68.9125,68.8323,68.8679,900.0
2013-06-25 09:45:00,77.31,77.31,77.16,77.16,3500.0,68.8501,68.8501,68.7166,68.7166,3500.0
2013-06-25 09:50:00,77.12,77.13,77.0,77.0,800.0,68.6809,68.6898,68.5741,68.5741,800.0
2013-06-25 09:55:00,77.0,77.1,76.92,77.09,4100.0,68.5741,68.6631,68.5028,68.6542,4100.0
2013-06-25 10:00:00,77.09,77.11,76.95,77.1,3000.0,68.6542,68.672,68.5295,68.6631,3000.0
2013-06-25 10:05:00,76.98,77.04,76.85,77.04,5700.0,68.5562,68.6097,68.4405,68.6097,5700.0
2013-06-25 10:10:00,77.03,77.06,76.9,76.97,4100.0,68.6008,68.6275,68.485,68.5473,4100.0
2013-06-25 10:15:00,76.98,76.98,76.74,76.78,7000.0,68.5562,68.5562,68.3425,68.3781,7000.0
2013-06-25 10:20:00,76.78,76.93,76.78,76.93,16800.0,68.3781,68.5117,68.3781,68.5117,16800.0
2013-06-25 10:25:00,76.95,76.96,76.87,76.92,2800.0,68.5295,68.5384,68.4583,68.5028,2800.0
2013-06-25 10:30:00,76.9,76.97,76.88,76.92,3400.0,68.485,68.5473,68.4672,68.5028,3400.0
2013-06-25 10:35:00,76.89,77.02,76.83,77.0,3800.0,68.4761,68.5919,68.4227,68.5741,3800.0
2013-06-25 10:40:00,77.0,77.06,76.98,77.01,2000.0,68.5741,68.6275,68.5562,68.583,2000.0
2013-06-25 10:45:00,77.06,77.16,77.06,77.16,11000.0,68.6275,68.7166,68.6275,68.7166,11000.0
2013-06-25 10:50:00,77.13,77.16,77.13,77.14,800.0,68.6898,68.7166,68.6898,68.6987,800.0
2013-06-25 10:55:00,77.22,77.22,77.15,77.18,4200.0,68.77,68.77,68.7076,68.7344,4200.0
2013-06-25 11:00:00,77.18,77.2,77.11,77.17,10200.0,68.7344,68.7522,68.672,68.7255,10200.0
2013-06-25 11:05:00,77.15,77.26,77.15,77.26,5200.0,68.7076,68.8056,68.7076,68.8056,5200.0
2013-06-25 11:10:00,77.29,77.3,77.21,77.22,63900.0,68.8323,68.8412,68.7611,68.77,63900.0
2013-06-25 11:15:00,77.23,77.24,77.14,77.15,20100.0,68.7789,68.7878,68.6987,68.7076,20100.0
2013-06-25 11:20:00,77.14,77.17,77.1,77.1,17500.0,68.6987,68.7255,68.6631,68.6631,17500.0
2013-06-25 11:25:00,77.09,77.12,77.05,77.1,10800.0,68.6542,68.6809,68.6186,68.6631,10800.0
2013-06-25 11:30:00,77.08,77.18,77.08,77.17,3200.0,68.6453,68.7344,68.6453,68.7255,3200.0
2013-06-25 11:35:00,77.14,77.22,77.14,77.16,4600.0,68.6987,68.77,68.6987,68.7166,4600.0
2013-06-25 11:40:00,77.16,77.23,77.08,77.12,8500.0,68.7166,68.7789,68.6453,68.6809,8500.0
2013-06-25 11:45:00,77.11,77.11,77.03,77.11,5700.0,68.672,68.672,68.6008,68.672,5700.0
2013-06-25 11:50:00,77.12,77.18,77.12,77.17,14900.0,68.6809,68.7344,68.6809,68.7255,14900.0
2013-06-25 11:55:00,77.17,77.23,77.17,77.21,2700.0,68.7255,68.7789,68.7255,68.7611,2700.0
2013-06-25 12:00:00,77.2,77.21,77.16,77.18,15100.0,68.7522,68.7611,68.7166,68.7344,15100.0
2013-06-25 12:05:00,77.21,77.25,77.2,77.23,2300.0,68.7611,68.7967,68.7522,68.7789,2300.0
2013-06-25 12:10:00,77.25,77.27,77.23,77.25,2500.0,68.7967,68.8145,68.7789,68.7967,2500.0
2013-06-25 12:15:00,77.25,77.25,77.21,77.25,34700.0,68.7967,68.7967,68.7611,68.7967,34700.0
2013-06-25 12:20:00,77.25,77.25,77.18,77.21,4100.0,68.7967,68.7967,68.7344,68.7611,4100.0
2013-06-25 12:25:00,77.17,77.22,77.17,77.18,5400.0,68.7255,68.77,68.7255,68.7344,5400.0
2013-06-25 12:30:00,77.21,77.24,77.21,77.24,900.0,68.7611,68.7878,68.7611,68.7878,900.0
2013-06-25 12:35:00,77.27,77.27,77.21,77.23,25700.0,68.8145,68.8145,68.7611,68.7789,25700.0
2013-06-25 12:40:00,77.27,77.27,77.22,77.23,800.0,68.8145,68.8145,68.77,68.7789,800.0
2013-06-25 12:45:00,77.24,77.24,77.2,77.23,1900.0,68.7878,68.7878,68.7522,68.7789,1900.0
2013-06-25 12:50:00,77.22,77.23,77.21,77.23,1500.0,68.77,68.7789,68.7611,68.7789,1500.0
2013-06-25 12:55:00,77.23,77.23,77.18,77.18,1100.0,68.7789,68.7789,68.7344,68.7344,1100.0
2013-06-25 13:00:00,77.18,77.24,77.18,77.24,2900.0,68.7344,68.7878,68.7344,68.7878,2900.0
2013-06-25 13:05:00,77.24,77.24,77.11,77.12,5300.0,68.7878,68.7878,68.672,68.6809,5300.0
2013-06-25 13:10:00,77.12,77.17,77.09,77.16,3400.0,68.6809,68.7255,68.6542,68.7166,3400.0
2013-06-25 13:15:00,77.2,77.2,77.07,77.07,2400.0,68.7522,68.7522,68.6364,68.6364,2400.0
2013-06-25 13:20:00,77.05,77.05,77.0,77.04,1400.0,68.6186,68.6186,68.5741,68.6097,1400.0
2013-06-25 13:25:00,77.05,77.05,77.03,77.05,1600.0,68.6186,68.6186,68.6008,68.6186,1600.0
2013-06-25 13:30:00,77.04,77.05,77.0,77.05,19000.0,68.6097,68.6186,68.5741,68.6186,19000.0
2013-06-25 13:35:00,77.06,77.12,77.04,77.12,4800.0,68.6275,68.6809,68.6097,68.6809,4800.0
2013-06-25 13:40:00,77.06,77.17,77.06,77.14,2500.0,68.6275,68.7255,68.6275,68.6987,2500.0
2013-06-25 13:45:00,77.16,77.23,77.16,77.21,4100.0,68.7166,68.7789,68.7166,68.7611,4100.0
2013-06-25 13:50:00,77.13,77.17,77.13,77.16,1800.0,68.6898,68.7255,68.6898,68.7166,1800.0
2013-06-25 13:55:00,77.17,77.18,77.06,77.11,5900.0,68.7255,68.7344,68.6275,68.672,5900.0
2013-06-25 14:00:00,77.08,77.14,77.04,77.13,2100.0,68.6453,68.6987,68.6097,68.6898,2100.0
2013-06-25 14:05:00,77.12,77.14,77.09,77.09,2200.0,68.6809,68.6987,68.6542,68.6542,2200.0
2013-06-25 14:10:00,77.13,77.15,77.11,77.15,4300.0,68.6898,68.7076,68.672,68.7076,4300.0
2013-06-25 14:15:00,77.16,77.22,77.16,77.21,18200.0,68.7166,68.77,68.7166,68.7611,18200.0
2013-06-25 14:20:00,77.2,77.2,77.11,77.14,17800.0,68.7522,68.7522,68.672,68.6987,17800.0
2013-06-25 14:25:00,77.16,77.17,77.13,77.17,2800.0,68.7166,68.7255,68.6898,68.7255,2800.0
2013-06-25 14:30:00,77.21,77.27,77.13,77.27,3700.0,68.7611,68.8145,68.6898,68.8145,3700.0
2013-06-25 14:35:00,77.28,77.31,77.26,77.27,2500.0,68.8234,68.8501,68.8056,68.8145,2500.0
2013-06-25 14:40:00,77.27,77.28,77.22,77.23,14800.0,68.8145,68.8234,68.77,68.7789,14800.0
2013-06-25 14:45:00,77.23,77.26,77.21,77.23,15600.0,68.7789,68.8056,68.7611,68.7789,15600.0
2013-06-25 14:50:00,77.23,77.27,77.2,77.24,7200.0,68.7789,68.8145,68.7522,68.7878,7200.0
2013-06-25 14:55:00,77.25,77.25,77.17,77.2,2300.0,68.7967,68.7967,68.7255,68.7522,2300.0
2013-06-25 15:00:00,77.21,77.26,77.2,77.2,2100.0,68.7611,68.8056,68.7522,68.7522,2100.0
2013-06-25 15:05:00,77.23,77.27,77.21,77.26,3000.0,68.7789,68.8145,68.7611,68.8056,3000.0
2013-06-25 15:10:00,77.29,77.3,77.26,77.28,4100.0,68.8323,68.8412,68.8056,68.8234,4100.0
2013-06-25 15:15:00,77.26,77.31,77.24,77.26,6200.0,68.8056,68.8501,68.7878,68.8056,6200.0
2013-06-25 15:20:00,77.24,77.36,77.24,77.35,1700.0,68.7878,68.8947,68.7878,68.8858,1700.0
2013-06-25 15:25:00,77.35,77.4,77.33,77.4,8900.0,68.8858,68.9303,68.8679,68.9303,8900.0
2013-06-25 15:30:00,77.41,77.46,77.38,77.46,5500.0,68.9392,68.9837,68.9125,68.9837,5500.0
2013-06-25 15:35:00,77.47,77.54,77.45,77.51,7900.0,68.9926,69.055,68.9748,69.0283,7900.0
2013-06-25 15:40:00,77.51,77.54,77.4,77.47,8200.0,69.0283,69.055,68.9303,68.9926,8200.0
2013-06-25 15:45:00,77.44,77.45,77.35,77.36,14200.0,68.9659,68.9748,68.8858,68.8947,14200.0
2013-06-25 15:50:00,77.33,77.4,77.31,77.38,13600.0,68.8679,68.9303,68.8501,68.9125,13600.0
2013-06-25 15:55:00,77.39,77.39,77.3,77.3,3800.0,68.9214,68.9214,68.8412,68.8412,3800.0
2013-06-26 09:30:00,77.87,78.0,77.87,78.0,11900.0,69.3489,69.4646,69.3489,69.4646,11900.0
2013-06-26 09:35:00,78.01,78.05,77.99,77.99,2400.0,69.4735,69.5092,69.4557,69.4557,2400.0
2013-06-26 09:40:00,77.99,77.99,77.88,77.9,1800.0,69.4557,69.4557,69.3578,69.3756,1800.0
2013-06-26 09:45:00,77.92,77.95,77.9,77.91,3600.0,69.3934,69.4201,69.3756,69.3845,3600.0
2013-06-26 09:50:00,77.97,78.04,77.97,77.97,2100.0,69.4379,69.5003,69.4379,69.4379,2100.0
2013-06-26 09:55:00,77.98,78.03,77.95,78.0,1700.0,69.4468,69.4913,69.4201,69.4646,1700.0
2013-06-26 10:00:00,78.01,78.07,77.98,77.99,5600.0,69.4735,69.527,69.4468,69.4557,5600.0
2013-06-26 10:05:00,77.93,77.99,77.87,77.91,1800.0,69.4023,69.4557,69.3489,69.3845,1800.0
2013-06-26 10:10:00,77.9,77.91,77.86,77.86,3000.0,69.3756,69.3845,69.34,69.34,3000.0
2013-06-26 10:15:00,77.81,77.82,77.75,77.82,1600.0,69.2954,69.3043,69.242,69.3043,1600.0
2013-06-26 10:20:00,77.81,77.9,77.8,77.9,1700.0,69.2954,69.3756,69.2865,69.3756,1700.0
2013-06-26 10:25:00,77.88,77.91,77.83,77.84,7900.0,69.3578,69.3845,69.3132,69.3221,7900.0
2013-06-26 10:30:00,77.84,77.85,77.75,77.79,5200.0,69.3221,69.331,69.242,69.2776,5200.0
2013-06-26 10:35:00,77.79,77.9,77.79,77.9,2300.0,69.2776,69.3756,69.2776,69.3756,2300.0
2013-06-26 10:40:00,77.89,77.92,77.89,77.91,3000.0,69.3667,69.3934,69.3667,69.3845,3000.0
2013-06-26 10:45:00,77.94,77.99,77.94,77.97,2500.0,69.4112,69.4557,69.4112,69.4379,2500.0
2013-06-26 10:50:00,77.95,77.97,77.94,77.95,7300.0,69.4201,69.4379,69.4112,69.4201,7300.0
2013-06-26 10:55:00,77.95,77.95,77.85,77.85,6200.0,69.4201,69.4201,69.331,69.331,6200.0
2013-06-26 11:00:00,77.84,77.85,77.76,77.77,8100.0,69.3221,69.331,69.2509,69.2598,8100.0
2013-06-26 11:05:00,77.75,77.77,77.7,77.74,4300.0,69.242,69.2598,69.1975,69.2331,4300.0
2013-06-26 11:10:00,77.72,77.82,77.72,77.81,5600.0,69.2153,69.3043,69.2153,69.2954,5600.0
2013-06-26 11:15:00,77.81,77.86,77.8,77.84,3500.0,69.2954,69.34,69.2865,69.3221,3500.0
2013-06-26 11:20:00,77.82,77.82,77.74,77.8,5600.0,69.3043,69.3043,69.2331,69.2865,5600.0
2013-06-26 11:25:00,77.75,77.78,77.75,77.78,1500.0,69.242,69.2687,69.242,69.2687,1500.0
2013-06-26 11:30:00,77.76,77.85,77.75,77.84,5800.0,69.2509,69.331,69.242,69.3221,5800.0
2013-06-26 11:35:00,77.85,77.85,77.72,77.73,6000.0,69.331,69.331,69.2153,69.2242,6000.0
2013-06-26 11:40:00,77.77,77.84,77.76,77.78,8600.0,69.2598,69.3221,69.2509,69.2687,8600.0
2013-06-26 11:45:00,77.79,77.86,77.76,77.82,4600.0,69.2776,69.34,69.2509,69.3043,4600.0
2013-06-26 11:50:00,77.81,77.83,77.8,77.83,3300.0,69.2954,69.3132,69.2865,69.3132,3300.0
2013-06-26 11:55:00,77.8,77.83,77.76,77.77,4400.0,69.2865,69.3132,69.2509,69.2598,4400.0
2013-06-26 12:00:00,77.77,77.92,77.75,77.9,5500.0,69.2598,69.3934,69.242,69.3756,5500.0
2013-06-26 12:05:00,77.91,77.92,77.85,77.86,3900.0,69.3845,69.3934,69.331,69.34,3900.0
2013-06-26 12:10:00,77.87,77.9,77.84,77.9,2300.0,69.3489,69.3756,69.3221,69.3756,2300.0
2013-06-26 12:15:00,77.91,77.94,77.9,77.94,3500.0,69.3845,69.4112,69.3756,69.4112,3500.0
2013-06-26 12:20:00,77.92,77.95,77.89,77.91,2900.0,69.3934,69.4201,69.3667,69.3845,2900.0
2013-06-26 12:25:00,77.91,77.91,77.91,77.91,100.0,69.3845,69.3845,69.3845,69.3845,100.0
2013-06-26 12:30:00,77.94,77.95,77.89,77.9,3600.0,69.4112,69.4201,69.3667,69.3756,3600.0
2013-06-26 12:35:00,77.9,77.92,77.88,77.9,3900.0,69.3756,69.3934,69.3578,69.3756,3900.0
2013-06-26 12:40:00,77.94,77.98,77.92,77.92,3800.0,69.4112,69.4468,69.3934,69.3934,3800.0
2013-06-26 12:45:00,77.93,77.93,77.9,77.91,2400.0,69.4023,69.4023,69.3756,69.3845,2400.0
2013-06-26 12:50:00,77.93,77.93,77.93,77.93,300.0,69.4023,69.4023,69.4023,69.4023,300.0
2013-06-26 12:55:00,77.91,77.92,77.86,77.87,1700.0,69.3845,69.3934,69.34,69.3489,1700.0
2013-06-26 13:00:00,77.9,77.95,77.85,77.86,2700.0,69.3756,69.4201,69.331,69.34,2700.0
2013-06-26 13:05:00,77.89,77.93,77.86,77.93,2000.0,69.3667,69.4023,69.34,69.4023,2000.0
2013-06-26 13:10:00,77.92,77.99,77.92,77.99,8000.0,69.3934,69.4557,69.3934,69.4557,8000.0
2013-06-26 13:15:00,78.01,78.03,77.98,77.98,18200.0,69.4735,69.4913,69.4468,69.4468,18200.0
2013-06-26 13:20:00,77.99,78.01,77.95,78.0,4400.0,69.4557,69.4735,69.4201,69.4646,4400.0
2013-06-26 13:25:00,78.0,78.06,77.98,78.06,2800.0,69.4646,69.5181,69.4468,69.5181,2800.0
2013-06-26 13:30:00,78.07,78.07,78.01,78.03,2400.0,69.527,69.527,69.4735,69.4913,2400.0
2013-06-26 13:35:00,78.04,78.09,78.03,78.03,54100.0,69.5003,69.5448,69.4913,69.4913,54100.0
2013-06-26 13:40:00,78.0,78.02,77.95,77.97,5400.0,69.4646,69.4824,69.4201,69.4379,5400.0
2013-06-26 13:45:00,77.97,78.02,77.97,78.0,1200.0,69.4379,69.4824,69.4379,69.4646,1200.0
2013-06-26 13:50:00,77.99,78.02,77.97,78.0,3400.0,69.4557,69.4824,69.4379,69.4646,3400.0
2013-06-26 13:55:00,78.0,78.02,78.0,78.0,1200.0,69.4646,69.4824,69.4646,69.4646,1200.0
2013-06-26 14:00:00,78.04,78.05,77.97,77.99,5300.0,69.5003,69.5092,69.4379,69.4557,5300.0
2013-06-26 14:05:00,77.99,78.0,77.94,77.99,9900.0,69.4557,69.4646,69.4112,69.4557,9900.0
2013-06-26 14:10:00,78.0,78.02,77.97,77.98,18200.0,69.4646,69.4824,69.4379,69.4468,18200.0
2013-06-26 14:15:00,77.98,78.03,77.98,78.01,5800.0,69.4468,69.4913,69.4468,69.4735,5800.0
2013-06-26 14:20:00,78.02,78.05,78.01,78.02,5100.0,69.4824,69.5092,69.4735,69.4824,5100.0
2013-06-26 14:25:00,78.05,78.09,78.04,78.08,1600.0,69.5092,69.5448,69.5003,69.5359,1600.0
2013-06-26 14:30:00,78.07,78.07,78.02,78.02,4000.0,69.527,69.527,69.4824,69.4824,4000.0
2013-06-26 14:35:00,78.02,78.06,78.02,78.06,5100.0,69.4824,69.5181,69.4824,69.5181,5100.0
2013-06-26 14:40:00,78.06,78.11,78.04,78.08,64400.0,69.5181,69.5626,69.5003,69.5359,64400.0
2013-06-26 14:45:00,78.07,78.1,78.05,78.09,14600.0,69.527,69.5537,69.5092,69.5448,14600.0
2013-06-26 14:50:00,78.09,78.11,78.07,78.11,9500.0,69.5448,69.5626,69.527,69.5626,9500.0
2013-06-26 14:55:00,78.09,78.13,78.08,78.1,10700.0,69.5448,69.5804,69.5359,69.5537,10700.0
2013-06-26 15:00:00,78.08,78.19,78.08,78.14,11400.0,69.5359,69.6338,69.5359,69.5893,11400.0
2013-06-26 15:05:00,78.15,78.19,78.14,78.17,7300.0,69.5982,69.6338,69.5893,69.616,7300.0
2013-06-26 15:10:00,78.14,78.17,78.14,78.16,8900.0,69.5893,69.616,69.5893,69.6071,8900.0
2013-06-26 15:15:00,78.18,78.19,78.15,78.18,8700.0,69.6249,69.6338,69.5982,69.6249,8700.0
2013-06-26 15:20:00,78.18,78.2,78.16,78.17,15600.0,69.6249,69.6427,69.6071,69.616,15600.0
2013-06-26 15:25:00,78.16,78.17,78.12,78.16,17700.0,69.6071,69.616,69.5715,69.6071,17700.0
2013-06-26 15:30:00,78.17,78.19,78.15,78.17,13800.0,69.616,69.6338,69.5982,69.616,13800.0
2013-06-26 15:35:00,78.15,78.17,78.13,78.16,20000.0,69.5982,69.616,69.5804,69.6071,20000.0
2013-06-26 15:40:00,78.16,78.18,78.07,78.08,16700.0,69.6071,69.6249,69.527,69.5359,16700.0
2013-06-26 15:45:00,78.06,78.09,78.03,78.09,11200.0,69.5181,69.5448,69.4913,69.5448,11200.0
2013-06-26 15:50:00,78.1,78.13,78.09,78.13,9100.0,69.5537,69.5804,69.5448,69.5804,9100.0
2013-06-26 15:55:00,78.12,78.14,78.04,78.04,21100.0,69.5715,69.5893,69.5003,69.5003,21100.0
2013-06-27 09:30:00,78.56,78.59,78.43,78.52,29300.0,69.9634,69.9901,69.8476,69.9277,29300.0
2013-06-27 09:35:00,78.53,78.57,78.48,78.57,3000.0,69.9366,69.9723,69.8921,69.9723,3000.0
2013-06-27 09:40:00,78.54,78.57,78.5,78.5,2800.0,69.9455,69.9723,69.9099,69.9099,2800.0
2013-06-27 09:45:00,78.61,78.61,78.57,78.58,4800.0,70.0079,70.0079,69.9723,69.9812,4800.0
2013-06-27 09:50:00,78.58,78.62,78.58,78.6,2900.0,69.9812,70.0168,69.9812,69.999,2900.0
2013-06-27 09:55:00,78.62,78.67,78.6,78.65,12300.0,70.0168,70.0613,69.999,70.0435,12300.0
2013-06-27 10:00:00,78.68,78.72,78.54,78.54,6800.0,70.0702,70.1058,69.9455,69.9455,6800.0
2013-06-27 10:05:00,78.47,78.54,78.46,78.54,2800.0,69.8832,69.9455,69.8743,69.9455,2800.0
2013-06-27 10:10:00,78.57,78.6,78.55,78.58,2500.0,69.9723,69.999,69.9544,69.9812,2500.0
2013-06-27 10:15:00,78.59,78.64,78.55,78.61,3300.0,69.9901,70.0346,69.9544,70.0079,3300.0
2013-06-27 10:20:00,78.63,78.68,78.61,78.67,2500.0,70.0257,70.0702,70.0079,70.0613,2500.0
2013-06-27 10:25:00,78.7,78.76,78.67,78.74,4700.0,70.088,70.1415,70.0613,70.1237,4700.0
2013-06-27 10:30:00,78.75,78.84,78.75,78.8,6500.0,70.1326,70.2127,70.1326,70.1771,6500.0
2013-06-27 10:35:00,78.81,78.82,78.77,78.78,5100.0,70.186,70.1949,70.1504,70.1593,5100.0
2013-06-27 10:40:00,78.78,78.83,78.71,78.73,10100.0,70.1593,70.2038,70.0969,70.1147,10100.0
2013-06-27 10:45:00,78.75,78.75,78.68,78.69,2900.0,70.1326,70.1326,70.0702,70.0791,2900.0
2013-06-27 10:50:00,78.71,78.78,78.71,78.76,4300.0,70.0969,70.1593,70.0969,70.1415,4300.0
2013-06-27 10:55:00,78.76,78.77,78.71,78.71,4600.0,70.1415,70.1504,70.0969,70.0969,4600.0
2013-06-27 11:00:00,78.73,78.77,78.72,78.77,7500.0,70.1147,70.1504,70.1058,70.1504,7500.0
2013-06-27 11:05:00,78.82,78.82,78.69,78.69,5500.0,70.1949,70.1949,70.0791,70.0791,5500.0
2013-06-27 11:10:00,78.69,78.69,78.61,78.62,5400.0,70.0791,70.0791,70.0079,70.0168,5400.0
2013-06-27 11:15:00,78.64,78.69,78.64,78.65,3700.0,70.0346,70.0791,70.0346,70.0435,3700.0
2013-06-27 11:20:00,78.64,78.66,78.57,78.58,4200.0,70.0346,70.0524,69.9723,69.9812,4200.0
2013-06-27 11:25:00,78.58,78.62,78.58,78.6,4100.0,69.9812,70.0168,69.9812,69.999,4100.0
2013-06-27 11:30:00,78.59,78.64,78.59,78.62,4000.0,69.9901,70.0346,69.9901,70.0168,4000.0
2013-06-27 11:35:00,78.61,78.61,78.57,78.59,3900.0,70.0079,70.0079,69.9723,69.9901,3900.0
2013-06-27 11:40:00,78.6,78.63,78.59,78.61,9200.0,69.999,70.0257,69.9901,70.0079,9200.0
2013-06-27 11:45:00,78.62,78.63,78.61,78.63,5500.0,70.0168,70.0257,70.0079,70.0257,5500.0
2013-06-27 11:50:00,78.61,78.67,78.61,78.67,4500.0,70.0079,70.0613,70.0079,70.0613,4500.0
2013-06-27 11:55:00,78.67,78.69,78.64,78.67,8000.0,70.0613,70.0791,70.0346,70.0613,8000.0
2013-06-27 12:00:00,78.67,78.67,78.56,78.56,3000.0,70.0613,70.0613,69.9634,69.9634,3000.0
2013-06-27 12:05:00,78.55,78.58,78.47,78.5,9100.0,69.9544,69.9812,69.8832,69.9099,9100.0
2013-06-27 12:10:00,78.52,78.55,78.51,78.53,5200.0,69.9277,69.9544,69.9188,69.9366,5200.0
2013-06-27 12:15:00,78.53,78.57,78.53,78.54,2300.0,69.9366,69.9723,69.9366,69.9455,2300.0
2013-06-27 12:20:00,78.55,78.55,78.5,78.5,2100.0,69.9544,69.9544,69.9099,69.9099,2100.0
2013-06-27 12:25:00,78.5,78.51,78.45,78.51,18200.0,69.9099,69.9188,69.8654,69.9188,18200.0
2013-06-27 12:30:00,78.52,78.54,78.52,78.54,900.0,69.9277,69.9455,69.9277,69.9455,900.0
2013-06-27 12:35:00,78.56,78.56,78.54,78.55,1600.0,69.9634,69.9634,69.9455,69.9544,1600.0
2013-06-27 12:40:00,78.56,78.61,78.56,78.58,2900.0,69.9634,70.0079,69.9634,69.9812,2900.0
2013-06-27 12:45:00,78.58,78.58,78.54,78.54,3600.0,69.9812,69.9812,69.9455,69.9455,3600.0
2013-06-27 12:50:00,78.54,78.54,78.53,78.53,300.0,69.9455,69.9455,69.9366,69.9366,300.0
2013-06-27 12:55:00,78.56,78.62,78.56,78.59,13900.0,69.9634,70.0168,69.9634,69.9901,13900.0
2013-06-27 13:00:00,78.56,78.7,78.56,78.7,11000.0,69.9634,70.088,69.9634,70.088,11000.0
2013-06-27 13:05:00,78.64,78.64,78.6,78.62,1000.0,70.0346,70.0346,69.999,70.0168,1000.0
2013-06-27 13:10:00,78.62,78.69,78.6,78.64,27600.0,70.0168,70.0791,69.999,70.0346,27600.0
2013-06-27 13:15:00,78.64,78.7,78.62,78.7,12000.0,70.0346,70.088,70.0168,70.088,12000.0
2013-06-27 13:20:00,78.67,78.67,78.63,78.67,1500.0,70.0613,70.0613,70.0257,70.0613,1500.0
2013-06-27 13:25:00,78.66,78.71,78.66,78.69,4300.0,70.0524,70.0969,70.0524,70.0791,4300.0
2013-06-27 13:30:00,78.66,78.72,78.66,78.72,3000.0,70.0524,70.1058,70.0524,70.1058,3000.0
2013-06-27 13:35:00,78.76,78.76,78.72,78.73,2300.0,70.1415,70.1415,70.1058,70.1147,2300.0
2013-06-27 13:40:00,78.73,78.73,78.69,78.7,1700.0,70.1147,70.1147,70.0791,70.088,1700.0
2013-06-27 13:45:00,78.7,78.73,78.7,78.73,3000.0,70.088,70.1147,70.088,70.1147,3000.0
2013-06-27 13:50:00,78.74,78.74,78.69,78.72,5400.0,70.1237,70.1237,70.0791,70.1058,5400.0
2013-06-27 13:55:00,78.7,78.72,78.57,78.58,7500.0,70.088,70.1058,69.9723,69.9812,7500.0
2013-06-27 14:00:00,78.6,78.6,78.53,78.57,8500.0,69.999,69.999,69.9366,69.9723,8500.0
2013-06-27 14:05:00,78.57,78.58,78.49,78.5,12900.0,69.9723,69.9812,69.901,69.9099,12900.0
2013-06-27 14:10:00,78.49,78.56,78.46,78.54,4300.0,69.901,69.9634,69.8743,69.9455,4300.0
2013-06-27 14:15:00,78.53,78.56,78.52,78.56,1300.0,69.9366,69.9634,69.9277,69.9634,1300.0
2013-06-27 14:20:00,78.56,78.56,78.51,78.51,5600.0,69.9634,69.9634,69.9188,69.9188,5600.0
2013-06-27 14:25:00,78.5,78.58,78.49,78.58,5600.0,69.9099,69.9812,69.901,69.9812,5600.0
2013-06-27 14:30:00,78.57,78.65,78.57,78.61,3400.0,69.9723,70.0435,69.9723,70.0079,3400.0
2013-06-27 14:35:00,78.6,78.62,78.56,78.56,9000.0,69.999,70.0168,69.9634,69.9634,9000.0
2013-06-27 14:40:00,78.58,78.58,78.5,78.5,3300.0,69.9812,69.9812,69.9099,69.9099,3300.0
2013-06-27 14:45:00,78.49,78.52,78.46,78.51,2200.0,69.901,69.9277,69.8743,69.9188,2200.0
2013-06-27 14:50:00,78.52,78.53,78.51,78.53,900.0,69.9277,69.9366,69.9188,69.9366,900.0
2013-06-27 14:55:00,78.53,78.54,78.5,78.51,2300.0,69.9366,69.9455,69.9099,69.9188,2300.0
2013-06-27 15:00:00,78.52,78.52,78.48,78.48,2500.0,69.9277,69.9277,69.8921,69.8921,2500.0
2013-06-27 15:05:00,78.49,78.51,78.45,78.5,4900.0,69.901,69.9188,69.8654,69.9099,4900.0
2013-06-27 15:10:00,78.5,78.56,78.47,78.56,12400.0,69.9099,69.9634,69.8832,69.9634,12400.0
2013-06-27 15:15:00,78.56,78.57,78.55,78.56,9300.0,69.9634,69.9723,69.9544,69.9634,9300.0
2013-06-27 15:20:00,78.55,78.57,78.53,78.56,6400.0,69.9544,69.9723,69.9366,69.9634,6400.0
2013-06-27 15:25:00,78.57,78.61,78.57,78.6,2700.0,69.9723,70.0079,69.9723,69.999,2700.0
2013-06-27 15:30:00,78.61,78.62,78.54,78.54,7500.0,70.0079,70.0168,69.9455,69.9455,7500.0
2013-06-27 15:35:00,78.54,78.55,78.52,78.53,6200.0,69.9455,69.9544,69.9277,69.9366,6200.0
2013-06-27 15:40:00,78.54,78.57,78.53,78.54,6900.0,69.9455,69.9723,69.9366,69.9455,6900.0
2013-06-27 15:45:00,78.53,78.56,78.51,78.52,6100.0,69.9366,69.9634,69.9188,69.9277,6100.0
2013-06-27 15:50:00,78.52,78.54,78.5,78.54,4100.0,69.9277,69.9455,69.9099,69.9455,4100.0
2013-06-27 15:55:00,78.56,78.56,78.49,78.49,4000.0,69.9634,69.9634,69.901,69.901,4000.0
2013-06-28 09:30:00,78.21,78.22,78.12,78.12,24900.0,69.6517,69.6606,69.5715,69.5715,24900.0
2013-06-28 09:35:00,78.11,78.24,78.11,78.24,2400.0,69.5626,69.6784,69.5626,69.6784,2400.0
2013-06-28 09:40:00,78.23,78.25,78.16,78.16,5500.0,69.6695,69.6873,69.6071,69.6071,5500.0
2013-06-28 09:45:00,78.16,78.2,78.03,78.09,4200.0,69.6071,69.6427,69.4913,69.5448,4200.0
2013-06-28 09:50:00,78.03,78.05,78.01,78.02,1900.0,69.4913,69.5092,69.4735,69.4824,1900.0
2013-06-28 09:55:00,78.02,78.04,77.9,77.91,5200.0,69.4824,69.5003,69.3756,69.3845,5200.0
2013-06-28 10:00:00,77.91,78.02,77.91,77.95,3300.0,69.3845,69.4824,69.3845,69.4201,3300.0
2013-06-28 10:05:00,77.94,77.97,77.79,77.97,4400.0,69.4112,69.4379,69.2776,69.4379,4400.0
2013-06-28 10:10:00,77.9,77.98,77.89,77.97,1200.0,69.3756,69.4468,69.3667,69.4379,1200.0
2013-06-28 10:15:00,78.03,78.09,78.03,78.07,6000.0,69.4913,69.5448,69.4913,69.527,6000.0
2013-06-28 10:20:00,78.09,78.11,78.06,78.11,5900.0,69.5448,69.5626,69.5181,69.5626,5900.0
2013-06-28 10:25:00,78.08,78.12,78.08,78.12,6500.0,69.5359,69.5715,69.5359,69.5715,6500.0
2013-06-28 10:30:00,78.19,78.23,78.17,78.19,4200.0,69.6338,69.6695,69.616,69.6338,4200.0
2013-06-28 10:35:00,78.24,78.33,78.23,78.32,1500.0,69.6784,69.7585,69.6695,69.7496,1500.0
2013-06-28 10:40:00,78.34,78.34,78.25,78.3,9300.0,69.7674,69.7674,69.6873,69.7318,9300.0
2013-06-28 10:45:00,78.29,78.29,78.24,78.25,3800.0,69.7229,69.7229,69.6784,69.6873,3800.0
2013-06-28 10:50:00,78.26,78.35,78.26,78.35,1800.0,69.6962,69.7763,69.6962,69.7763,1800.0
2013-06-28 10:55:00,78.4,78.46,78.4,78.42,8500.0,69.8209,69.8743,69.8209,69.8387,8500.0
2013-06-28 11:00:00,78.42,78.51,78.42,78.5,5200.0,69.8387,69.9188,69.8387,69.9099,5200.0
2013-06-28 11:05:00,78.52,78.59,78.52,78.54,2600.0,69.9277,69.9901,69.9277,69.9455,2600.0
2013-06-28 11:10:00,78.59,78.6,78.57,78.58,1400.0,69.9901,69.999,69.9723,69.9812,1400.0
2013-06-28 11:15:00,78.58,78.61,78.53,78.54,12900.0,69.9812,70.0079,69.9366,69.9455,12900.0
2013-06-28 11:20:00,78.53,78.55,78.5,78.5,6000.0,69.9366,69.9544,69.9099,69.9099,6000.0
2013-06-28 11:25:00,78.49,78.51,78.43,78.43,2300.0,69.901,69.9188,69.8476,69.8476,2300.0
2013-06-28 11:30:00,78.43,78.5,78.42,78.42,4600.0,69.8476,69.9099,69.8387,69.8387,4600.0
2013-06-28 11:35:00,78.41,78.48,78.39,78.43,2700.0,69.8298,69.8921,69.812,69.8476,2700.0
2013-06-28 11:40:00,78.41,78.43,78.36,78.41,3100.0,69.8298,69.8476,69.7852,69.8298,3100.0
2013-06-28 11:45:00,78.44,78.53,78.44,78.51,6500.0,69.8565,69.9366,69.8565,69.9188,6500.0
2013-06-28 11:50:00,78.5,78.5,78.43,78.44,3500.0,69.9099,69.9099,69.8476,69.8565,3500.0
2013-06-28 11:55:00,78.45,78.47,78.44,78.46,2200.0,69.8654,69.8832,69.8565,69.8743,2200.0
2013-06-28 12:00:00,78.47,78.47,78.35,78.36,5200.0,69.8832,69.8832,69.7763,69.7852,5200.0
2013-06-28 12:05:00,78.37,78.37,78.29,78.3,6500.0,69.7941,69.7941,69.7229,69.7318,6500.0
2013-06-28 12:10:00,78.3,78.32,78.23,78.31,2900.0,69.7318,69.7496,69.6695,69.7407,2900.0
2013-06-28 12:15:00,78.31,78.31,78.25,78.25,2500.0,69.7407,69.7407,69.6873,69.6873,2500.0
2013-06-28 12:20:00,78.25,78.26,78.2,78.25,3900.0,69.6873,69.6962,69.6427,69.6873,3900.0
2013-06-28 12:25:00,78.25,78.25,78.23,78.24,700.0,69.6873,69.6873,69.6695,69.6784,700.0
2013-06-28 12:30:00,78.33,78.33,78.25,78.32,2800.0,69.7585,69.7585,69.6873,69.7496,2800.0
2013-06-28 12:35:00,78.33,78.37,78.33,78.35,1500.0,69.7585,69.7941,69.7585,69.7763,1500.0
2013-06-28 12:40:00,78.32,78.34,78.32,78.34,2100.0,69.7496,69.7674,69.7496,69.7674,2100.0
2013-06-28 12:45:00,78.35,78.39,78.32,78.37,5600.0,69.7763,69.812,69.7496,69.7941,5600.0
2013-06-28 12:50:00,78.35,78.44,78.35,78.41,1600.0,69.7763,69.8565,69.7763,69.8298,1600.0
2013-06-28 12:55:00,78.4,78.41,78.36,78.37,1600.0,69.8209,69.8298,69.7852,69.7941,1600.0
2013-06-28 13:00:00,78.35,78.35,78.32,78.34,1500.0,69.7763,69.7763,69.7496,69.7674,1500.0
2013-06-28 13:05:00,78.38,78.43,78.37,78.43,8000.0,69.803,69.8476,69.7941,69.8476,8000.0
2013-06-28 13:10:00,78.41,78.48,78.4,78.43,1500.0,69.8298,69.8921,69.8209,69.8476,1500.0
2013-06-28 13:15:00,78.44,78.52,78.44,78.51,10500.0,69.8565,69.9277,69.8565,69.9188,10500.0
2013-06-28 13:20:00,78.5,78.52,78.46,78.52,12100.0,69.9099,69.9277,69.8743,69.9277,12100.0
2013-06-28 13:25:00,78.5,78.5,78.46,78.47,10300.0,69.9099,69.9099,69.8743,69.8832,10300.0
2013-06-28 13:30:00,78.48,78.51,78.47,78.5,2500.0,69.8921,69.9188,69.8832,69.9099,2500.0
2013-06-28 13:35:00,78.51,78.52,78.49,78.49,2900.0,69.9188,69.9277,69.901,69.901,2900.0
2013-06-28 13:40:00,78.49,78.52,78.46,78.49,2900.0,69.901,69.9277,69.8743,69.901,2900.0
2013-06-28 13:45:00,78.52,78.55,78.5,78.52,8200.0,69.9277,69.9544,69.9099,69.9277,8200.0
2013-06-28 13:50:00,78.52,78.58,78.5,78.58,4200.0,69.9277,69.9812,69.9099,69.9812,4200.0
2013-06-28 13:55:00,78.58,78.63,78.57,78.6,3500.0,69.9812,70.0257,69.9723,69.999,3500.0
2013-06-28 14:00:00,78.6,78.64,78.6,78.61,5800.0,69.999,70.0346,69.999,70.0079,5800.0
2013-06-28 14:05:00,78.62,78.7,78.62,78.69,7800.0,70.0168,70.088,70.0168,70.0791,7800.0
2013-06-28 14:10:00,78.68,78.72,78.68,78.68,10300.0,70.0702,70.1058,70.0702,70.0702,10300.0
2013-06-28 14:15:00,78.67,78.67,78.63,78.63,5600.0,70.0613,70.0613,70.0257,70.0257,5600.0
2013-06-28 14:20:00,78.62,78.62,78.58,78.59,6900.0,70.0168,70.0168,69.9812,69.9901,6900.0
2013-06-28 14:25:00,78.59,78.62,78.58,78.59,5600.0,69.9901,70.0168,69.9812,69.9901,5600.0
2013-06-28 14:30:00,78.59,78.63,78.59,78.61,4900.0,69.9901,70.0257,69.9901,70.0079,4900.0
2013-06-28 14:35:00,78.61,78.64,78.6,78.64,3900.0,70.0079,70.0346,69.999,70.0346,3900.0
2013-06-28 14:40:00,78.62,78.63,78.51,78.54,4500.0,70.0168,70.0257,69.9188,69.9455,4500.0
2013-06-28 14:45:00,78.54,78.58,78.53,78.57,3900.0,69.9455,69.9812,69.9366,69.9723,3900.0
2013-06-28 14:50:00,78.58,78.6,78.56,78.58,6300.0,69.9812,69.999,69.9634,69.9812,6300.0
2013-06-28 14:55:00,78.56,78.58,78.52,78.58,9900.0,69.9634,69.9812,69.9277,69.9812,9900.0
2013-06-28 15:00:00,78.56,78.56,78.44,78.45,7700.0,69.9634,69.9634,69.8565,69.8654,7700.0
2013-06-28 15:05:00,78.43,78.44,78.38,78.4,23400.0,69.8476,69.8565,69.803,69.8209,23400.0
2013-06-28 15:10:00,78.4,78.47,78.39,78.46,23300.0,69.8209,69.8832,69.812,69.8743,23300.0
2013-06-28 15:15:00,78.46,78.51,78.46,78.5,8700.0,69.8743,69.9188,69.8743,69.9099,8700.0
2013-06-28 15:20:00,78.51,78.54,78.49,78.54,7600.0,69.9188,69.9455,69.901,69.9455,7600.0
2013-06-28 15:25:00,78.52,78.61,78.51,78.59,8700.0,69.9277,70.0079,69.9188,69.9901,8700.0
2013-06-28 15:30:00,78.62,78.69,78.59,78.66,9800.0,70.0168,70.0791,69.9901,70.0524,9800.0
2013-06-28 15:35:00,78.67,78.67,78.63,78.67,10700.0,70.0613,70.0613,70.0257,70.0613,10700.0
2013-06-28 15:40:00,78.67,78.72,78.64,78.65,3500.0,70.0613,70.1058,70.0346,70.0435,3500.0
2013-06-28 15:45:00,78.65,78.65,78.53,78.53,17800.0,70.0435,70.0435,69.9366,69.9366,17800.0
2013-06-28 15:50:00,78.53,78.56,78.48,78.48,10900.0,69.9366,69.9634,69.8921,69.8921,10900.0
2013-06-28 15:55:00,78.44,78.44,78.2,78.2,8700.0,69.8565,69.8565,69.6427,69.6427,8700.0
2013-07-01 09:30:00,78.79,79.04,78.79,78.93,19400.0,70.1682,70.3908,70.1682,70.2929,19400.0
2013-07-01 09:35:00,79.01,79.05,78.98,79.0,4600.0,70.3641,70.3997,70.3374,70.3552,4600.0
2013-07-01 09:40:00,79.0,79.02,78.92,79.0,5600.0,70.3552,70.373,70.284,70.3552,5600.0
2013-07-01 09:45:00,79.03,79.03,78.92,78.99,3400.0,70.3819,70.3819,70.284,70.3463,3400.0
2013-07-01 09:50:00,79.08,79.15,79.08,79.14,17300.0,70.4265,70.4888,70.4265,70.4799,17300.0
2013-07-01 09:55:00,79.13,79.17,79.12,79.12,3700.0,70.471,70.5066,70.4621,70.4621,3700.0
2013-07-01 10:00:00,79.17,79.32,79.16,79.29,18300.0,70.5066,70.6402,70.4977,70.6135,18300.0
2013-07-01 10:05:00,79.29,79.33,79.28,79.29,4600.0,70.6135,70.6491,70.6046,70.6135,4600.0
2013-07-01 10:10:00,79.33,79.33,79.28,79.31,5400.0,70.6491,70.6491,70.6046,70.6313,5400.0
2013-07-01 10:15:00,79.3,79.3,79.26,79.3,3100.0,70.6224,70.6224,70.5868,70.6224,3100.0
2013-07-01 10:20:00,79.28,79.28,79.24,79.26,2200.0,70.6046,70.6046,70.5689,70.5868,2200.0
2013-07-01 10:25:00,79.27,79.27,79.2,79.23,7700.0,70.5957,70.5957,70.5333,70.56,7700.0
2013-07-01 10:30:00,79.22,79.24,79.19,79.22,3500.0,70.5511,70.5689,70.5244,70.5511,3500.0
2013-07-01 10:35:00,79.24,79.24,79.16,79.16,900.0,70.5689,70.5689,70.4977,70.4977,900.0
2013-07-01 10:40:00,79.16,79.21,79.16,79.21,2100.0,70.4977,70.5422,70.4977,70.5422,2100.0
2013-07-01 10:45:00,79.16,79.18,79.16,79.18,1200.0,70.4977,70.5155,70.4977,70.5155,1200.0
2013-07-01 10:50:00,79.22,79.24,79.2,79.21,13100.0,70.5511,70.5689,70.5333,70.5422,13100.0
2013-07-01 10:55:00,79.22,79.25,79.19,79.2,5000.0,70.5511,70.5778,70.5244,70.5333,5000.0
2013-07-01 11:00:00,79.19,79.23,79.18,79.21,4800.0,70.5244,70.56,70.5155,70.5422,4800.0
2013-07-01 11:05:00,79.19,79.27,79.19,79.27,4700.0,70.5244,70.5957,70.5244,70.5957,4700.0
2013-07-01 11:10:00,79.27,79.28,79.22,79.26,7800.0,70.5957,70.6046,70.5511,70.5868,7800.0
2013-07-01 11:15:00,79.24,79.3,79.23,79.28,5600.0,70.5689,70.6224,70.56,70.6046,5600.0
2013-07-01 11:20:00,79.26,79.3,79.26,79.3,2100.0,70.5868,70.6224,70.5868,70.6224,2100.0
2013-07-01 11:25:00,79.27,79.27,79.23,79.25,9000.0,70.5957,70.5957,70.56,70.5778,9000.0
2013-07-01 11:30:00,79.26,79.3,79.26,79.29,7900.0,70.5868,70.6224,70.5868,70.6135,7900.0
2013-07-01 11:35:00,79.29,79.29,79.21,79.21,5800.0,70.6135,70.6135,70.5422,70.5422,5800.0
2013-07-01 11:40:00,79.19,79.22,79.18,79.21,3200.0,70.5244,70.5511,70.5155,70.5422,3200.0
2013-07-01 11:45:00,79.23,79.29,79.22,79.28,1500.0,70.56,70.6135,70.5511,70.6046,1500.0
2013-07-01 11:50:00,79.27,79.3,79.27,79.27,2800.0,70.5957,70.6224,70.5957,70.5957,2800.0
2013-07-01 11:55:00,79.26,79.27,79.26,79.27,1700.0,70.5868,70.5957,70.5868,70.5957,1700.0
2013-07-01 12:00:00,79.34,79.34,79.29,79.32,3200.0,70.658,70.658,70.6135,70.6402,3200.0
2013-07-01 12:05:00,79.3,79.32,79.29,79.3,2500.0,70.6224,70.6402,70.6135,70.6224,2500.0
2013-07-01 12:10:00,79.31,79.31,79.3,79.31,800.0,70.6313,70.6313,70.6224,70.6313,800.0
2013-07-01 12:15:00,79.31,79.33,79.26,79.26,1900.0,70.6313,70.6491,70.5868,70.5868,1900.0
2013-07-01 12:20:00,79.26,79.27,79.2,79.2,1000.0,70.5868,70.5957,70.5333,70.5333,1000.0
2013-07-01 12:25:00,79.21,79.21,79.15,79.15,1300.0,70.5422,70.5422,70.4888,70.4888,1300.0
2013-07-01 12:30:00,79.12,79.19,79.12,79.17,1100.0,70.4621,70.5244,70.4621,70.5066,1100.0
2013-07-01 12:35:00,79.2,79.23,79.19,79.22,75200.0,70.5333,70.56,70.5244,70.5511,75200.0
2013-07-01 12:40:00,79.22,79.23,79.2,79.21,12800.0,70.5511,70.56,70.5333,70.5422,12800.0
2013-07-01 12:45:00,79.21,79.25,79.18,79.24,30900.0,70.5422,70.5778,70.5155,70.5689,30900.0
2013-07-01 12:50:00,79.25,79.25,79.2,79.21,1800.0,70.5778,70.5778,70.5333,70.5422,1800.0
2013-07-01 12:55:00,79.2,79.24,79.17,79.24,5400.0,70.5333,70.5689,70.5066,70.5689,5400.0
2013-07-01 13:00:00,79.21,79.21,79.16,79.21,3100.0,70.5422,70.5422,70.4977,70.5422,3100.0
2013-07-01 13:05:00,79.22,79.22,79.18,79.18,9400.0,70.5511,70.5511,70.5155,70.5155,9400.0
2013-07-01 13:10:00,79.18,79.2,79.17,79.18,2100.0,70.5155,70.5333,70.5066,70.5155,2100.0
2013-07-01 13:15:00,79.16,79.21,79.16,79.2,14800.0,70.4977,70.5422,70.4977,70.5333,14800.0
2013-07-01 13:20:00,79.2,79.21,79.15,79.19,13000.0,70.5333,70.5422,70.4888,70.5244,13000.0
2013-07-01 13:25:00,79.2,79.23,79.19,79.2,2700.0,70.5333,70.56,70.5244,70.5333,2700.0
2013-07-01 13:30:00,79.21,79.23,79.19,79.19,3400.0,70.5422,70.56,70.5244,70.5244,3400.0
2013-07-01 13:35:00,79.18,79.21,79.18,79.19,3200.0,70.5155,70.5422,70.5155,70.5244,3200.0
2013-07-01 13:40:00,79.19,79.21,79.13,79.13,5300.0,70.5244,70.5422,70.471,70.471,5300.0
2013-07-01 13:45:00,79.11,79.11,79.1,79.1,5000.0,70.4532,70.4532,70.4443,70.4443,5000.0
2013-07-01 13:50:00,79.09,79.09,79.05,79.06,14900.0,70.4354,70.4354,70.3997,70.4086,14900.0
2013-07-01 13:55:00,79.04,79.04,78.94,78.95,6700.0,70.3908,70.3908,70.3018,70.3107,6700.0
2013-07-01 14:00:00,78.94,79.02,78.94,79.01,5600.0,70.3018,70.373,70.3018,70.3641,5600.0
2013-07-01 14:05:00,79.01,79.03,78.97,79.01,13200.0,70.3641,70.3819,70.3285,70.3641,13200.0
2013-07-01 14:10:00,79.02,79.05,78.96,78.96,52100.0,70.373,70.3997,70.3196,70.3196,52100.0
2013-07-01 14:15:00,78.93,78.96,78.92,78.94,13900.0,70.2929,70.3196,70.284,70.3018,13900.0
2013-07-01 14:20:00,78.95,78.95,78.86,78.86,34800.0,70.3107,70.3107,70.2305,70.2305,34800.0
2013-07-01 14:25:00,78.86,78.96,78.86,78.96,3300.0,70.2305,70.3196,70.2305,70.3196,3300.0
2013-07-01 14:30:00,78.95,78.96,78.92,78.93,14200.0,70.3107,70.3196,70.284,70.2929,14200.0
2013-07-01 14:35:00,78.91,78.95,78.88,78.92,3500.0,70.2751,70.3107,70.2483,70.284,3500.0
2013-07-01 14:40:00,78.94,79.02,78.9,79.02,7700.0,70.3018,70.373,70.2661,70.373,7700.0
2013-07-01 14:45:00,79.01,79.03,78.96,78.96,7000.0,70.3641,70.3819,70.3196,70.3196,7000.0
2013-07-01 14:50:00,78.96,79.03,78.96,79.03,2900.0,70.3196,70.3819,70.3196,70.3819,2900.0
2013-07-01 14:55:00,79.04,79.06,79.03,79.04,6800.0,70.3908,70.4086,70.3819,70.3908,6800.0
2013-07-01 15:00:00,79.04,79.1,79.02,79.08,7500.0,70.3908,70.4443,70.373,70.4265,7500.0
2013-07-01 15:05:00,79.08,79.08,79.05,79.07,1800.0,70.4265,70.4265,70.3997,70.4175,1800.0
2013-07-01 15:10:00,79.04,79.04,79.0,79.03,20000.0,70.3908,70.3908,70.3552,70.3819,20000.0
2013-07-01 15:15:00,79.03,79.03,78.95,78.96,5200.0,70.3819,70.3819,70.3107,70.3196,5200.0
2013-07-01 15:20:00,78.97,78.99,78.93,78.97,11400.0,70.3285,70.3463,70.2929,70.3285,11400.0
2013-07-01 15:25:00,78.96,78.99,78.92,78.92,4100.0,70.3196,70.3463,70.284,70.284,4100.0
2013-07-01 15:30:00,78.89,78.89,78.81,78.85,3900.0,70.2572,70.2572,70.186,70.2216,3900.0
2013-07-01 15:35:00,78.87,78.87,78.77,78.78,8800.0,70.2394,70.2394,70.1504,70.1593,8800.0
2013-07-01 15:40:00,78.79,78.8,78.71,78.75,17400.0,70.1682,70.1771,70.0969,70.1326,17400.0
2013-07-01 15:45:00,78.76,78.81,78.73,78.76,9100.0,70.1415,70.186,70.1147,70.1415,9100.0
2013-07-01 15:50:00,78.75,78.77,78.71,78.77,19400.0,70.1326,70.1504,70.0969,70.1504,19400.0
2013-07-01 15:55:00,78.79,78.87,78.78,78.78,5100.0,70.1682,70.2394,70.1593,70.1593,5100.0
2013-07-02 09:30:00,78.75,78.87,78.74,78.87,13300.0,70.1326,70.2394,70.1237,70.2394,13300.0
2013-07-02 09:35:00,78.87,78.99,78.87,78.99,5400.0,70.2394,70.3463,70.2394,70.3463,5400.0
2013-07-02 09:40:00,78.97,79.09,78.96,79.05,6600.0,70.3285,70.4354,70.3196,70.3997,6600.0
2013-07-02 09:45:00,79.06,79.2,79.04,79.16,5100.0,70.4086,70.5333,70.3908,70.4977,5100.0
2013-07-02 09:50:00,79.18,79.19,79.14,79.15,5200.0,70.5155,70.5244,70.4799,70.4888,5200.0
2013-07-02 09:55:00,79.13,79.17,79.09,79.09,3200.0,70.471,70.5066,70.4354,70.4354,3200.0
2013-07-02 10:00:00,79.13,79.14,78.98,79.02,4000.0,70.471,70.4799,70.3374,70.373,4000.0
2013-07-02 10:05:00,79.07,79.12,79.07,79.12,4300.0,70.4175,70.4621,70.4175,70.4621,4300.0
2013-07-02 10:10:00,79.09,79.15,79.06,79.14,1900.0,70.4354,70.4888,70.4086,70.4799,1900.0
2013-07-02 10:15:00,79.15,79.16,79.15,79.16,200.0,70.4888,70.4977,70.4888,70.4977,200.0
2013-07-02 10:20:00,79.21,79.26,79.21,79.23,1300.0,70.5422,70.5868,70.5422,70.56,1300.0
2013-07-02 10:25:00,79.22,79.22,79.17,79.17,2500.0,70.5511,70.5511,70.5066,70.5066,2500.0
2013-07-02 10:30:00,79.09,79.12,79.06,79.12,2200.0,70.4354,70.4621,70.4086,70.4621,2200.0
2013-07-02 10:35:00,79.12,79.15,79.12,79.15,1000.0,70.4621,70.4888,70.4621,70.4888,1000.0
2013-07-02 10:40:00,79.15,79.25,79.15,79.21,3200.0,70.4888,70.5778,70.4888,70.5422,3200.0
2013-07-02 10:45:00,79.21,79.22,79.15,79.15,2200.0,70.5422,70.5511,70.4888,70.4888,2200.0
2013-07-02 10:50:00,79.18,79.25,79.18,79.24,3200.0,70.5155,70.5778,70.5155,70.5689,3200.0
2013-07-02 10:55:00,79.22,79.25,79.21,79.23,2400.0,70.5511,70.5778,70.5422,70.56,2400.0
2013-07-02 11:00:00,79.23,79.25,79.17,79.17,2500.0,70.56,70.5778,70.5066,70.5066,2500.0
2013-07-02 11:05:00,79.17,79.2,79.17,79.18,1800.0,70.5066,70.5333,70.5066,70.5155,1800.0
2013-07-02 11:10:00,79.18,79.21,79.17,79.21,900.0,70.5155,70.5422,70.5066,70.5422,900.0
2013-07-02 11:15:00,79.23,79.26,79.2,79.23,3300.0,70.56,70.5868,70.5333,70.56,3300.0
2013-07-02 11:20:00,79.24,79.25,79.17,79.21,1800.0,70.5689,70.5778,70.5066,70.5422,1800.0
2013-07-02 11:25:00,79.21,79.21,79.14,79.14,1800.0,70.5422,70.5422,70.4799,70.4799,1800.0
2013-07-02 11:30:00,79.18,79.21,79.18,79.21,2500.0,70.5155,70.5422,70.5155,70.5422,2500.0
2013-07-02 11:35:00,79.19,79.21,79.18,79.21,2400.0,70.5244,70.5422,70.5155,70.5422,2400.0
2013-07-02 11:40:00,79.2,79.23,79.19,79.23,2100.0,70.5333,70.56,70.5244,70.56,2100.0
2013-07-02 11:45:00,79.24,79.34,79.24,79.3,9100.0,70.5689,70.658,70.5689,70.6224,9100.0
2013-07-02 11:50:00,79.3,79.32,79.29,79.31,9000.0,70.6224,70.6402,70.6135,70.6313,9000.0
2013-07-02 11:55:00,79.3,79.33,79.28,79.3,3000.0,70.6224,70.6491,70.6046,70.6224,3000.0
2013-07-02 12:00:00,79.29,79.31,79.28,79.29,10700.0,70.6135,70.6313,70.6046,70.6135,10700.0
2013-07-02 12:05:00,79.3,79.3,79.26,79.26,2100.0,70.6224,70.6224,70.5868,70.5868,2100.0
2013-07-02 12:10:00,79.22,79.24,79.17,79.17,8500.0,70.5511,70.5689,70.5066,70.5066,8500.0
2013-07-02 12:15:00,79.17,79.21,79.17,79.19,4500.0,70.5066,70.5422,70.5066,70.5244,4500.0
2013-07-02 12:20:00,79.19,79.2,79.11,79.12,8400.0,70.5244,70.5333,70.4532,70.4621,8400.0
2013-07-02 12:25:00,79.11,79.15,79.11,79.15,4500.0,70.4532,70.4888,70.4532,70.4888,4500.0
2013-07-02 12:30:00,79.13,79.2,79.12,79.2,5300.0,70.471,70.5333,70.4621,70.5333,5300.0
2013-07-02 12:35:00,79.2,79.2,79.17,79.19,23500.0,70.5333,70.5333,70.5066,70.5244,23500.0
2013-07-02 12:40:00,79.17,79.19,79.07,79.09,26500.0,70.5066,70.5244,70.4175,70.4354,26500.0
2013-07-02 12:45:00,79.08,79.1,79.03,79.1,4400.0,70.4265,70.4443,70.3819,70.4443,4400.0
2013-07-02 12:50:00,79.12,79.12,79.1,79.11,1600.0,70.4621,70.4621,70.4443,70.4532,1600.0
2013-07-02 12:55:00,79.1,79.18,79.1,79.17,2200.0,70.4443,70.5155,70.4443,70.5066,2200.0
2013-07-02 13:00:00,79.16,79.16,79.1,79.1,500.0,70.4977,70.4977,70.4443,70.4443,500.0
2013-07-02 13:05:00,79.12,79.15,79.11,79.11,4800.0,70.4621,70.4888,70.4532,70.4532,4800.0
2013-07-02 13:10:00,79.14,79.14,79.07,79.07,2200.0,70.4799,70.4799,70.4175,70.4175,2200.0
2013-07-02 13:15:00,79.04,79.04,79.0,79.0,2200.0,70.3908,70.3908,70.3552,70.3552,2200.0
2013-07-02 13:20:00,79.04,79.04,79.01,79.04,9500.0,70.3908,70.3908,70.3641,70.3908,9500.0
2013-07-02 13:25:00,79.05,79.05,78.98,78.99,6100.0,70.3997,70.3997,70.3374,70.3463,6100.0
2013-07-02 13:30:00,78.98,79.02,78.97,79.01,4800.0,70.3374,70.373,70.3285,70.3641,4800.0
2013-07-02 13:35:00,79.0,79.0,78.84,78.84,6400.0,70.3552,70.3552,70.2127,70.2127,6400.0
2013-07-02 13:40:00,78.85,78.85,78.81,78.83,2000.0,70.2216,70.2216,70.186,70.2038,2000.0
2013-07-02 13:45:00,78.8,78.83,78.78,78.81,2600.0,70.1771,70.2038,70.1593,70.186,2600.0
2013-07-02 13:50:00,78.81,78.9,78.81,78.88,3100.0,70.186,70.2661,70.186,70.2483,3100.0
2013-07-02 13:55:00,78.9,78.9,78.88,78.9,1800.0,70.2661,70.2661,70.2483,70.2661,1800.0
2013-07-02 14:00:00,78.88,78.89,78.83,78.86,4000.0,70.2483,70.2572,70.2038,70.2305,4000.0
2013-07-02 14:05:00,78.89,78.89,78.83,78.83,7300.0,70.2572,70.2572,70.2038,70.2038,7300.0
2013-07-02 14:10:00,78.73,78.73,78.66,78.69,1700.0,70.1147,70.1147,70.0524,70.0791,1700.0
2013-07-02 14:15:00,78.64,78.66,78.61,78.62,2500.0,70.0346,70.0524,70.0079,70.0168,2500.0
2013-07-02 14:20:00,78.63,78.63,78.58,78.58,3600.0,70.0257,70.0257,69.9812,69.9812,3600.0
2013-07-02 14:25:00,78.51,78.58,78.49,78.57,2100.0,69.9188,69.9812,69.901,69.9723,2100.0
2013-07-02 14:30:00,78.58,78.63,78.58,78.63,5300.0,69.9812,70.0257,69.9812,70.0257,5300.0
2013-07-02 14:35:00,78.63,78.64,78.56,78.56,3200.0,70.0257,70.0346,69.9634,69.9634,3200.0
2013-07-02 14:40:00,78.5,78.59,78.5,78.55,6700.0,69.9099,69.9901,69.9099,69.9544,6700.0
2013-07-02 14:45:00,78.57,78.59,78.47,78.59,6200.0,69.9723,69.9901,69.8832,69.9901,6200.0
2013-07-02 14:50:00,78.58,78.7,78.58,78.68,11900.0,69.9812,70.088,69.9812,70.0702,11900.0
2013-07-02 14:55:00,78.69,78.7,78.65,78.67,3900.0,70.0791,70.088,70.0435,70.0613,3900.0
2013-07-02 15:00:00,78.66,78.67,78.62,78.65,6800.0,70.0524,70.0613,70.0168,70.0435,6800.0
2013-07-02 15:05:00,78.62,78.7,78.62,78.67,2100.0,70.0168,70.088,70.0168,70.0613,2100.0
2013-07-02 15:10:00,78.67,78.74,78.67,78.7,24100.0,70.0613,70.1237,70.0613,70.088,24100.0
2013-07-02 15:15:00,78.72,78.75,78.7,78.73,6000.0,70.1058,70.1326,70.088,70.1147,6000.0
2013-07-02 15:20:00,78.75,78.75,78.66,78.67,6900.0,70.1326,70.1326,70.0524,70.0613,6900.0
2013-07-02 15:25:00,78.65,78.67,78.61,78.64,4500.0,70.0435,70.0613,70.0079,70.0346,4500.0
2013-07-02 15:30:00,78.63,78.63,78.57,78.62,4800.0,70.0257,70.0257,69.9723,70.0168,4800.0
2013-07-02 15:35:00,78.62,78.7,78.6,78.7,3500.0,70.0168,70.088,69.999,70.088,3500.0
2013-07-02 15:40:00,78.72,78.75,78.67,78.7,6200.0,70.1058,70.1326,70.0613,70.088,6200.0
2013-07-02 15:45:00,78.73,78.83,78.69,78.78,4100.0,70.1147,70.2038,70.0791,70.1593,4100.0
2013-07-02 15:50:00,78.77,78.83,78.77,78.82,8100.0,70.1504,70.2038,70.1504,70.1949,8100.0
2013-07-02 15:55:00,78.83,78.92,78.82,78.85,13800.0,70.2038,70.284,70.1949,70.2216,13800.0
2013-07-03 09:30:00,78.54,78.62,78.46,78.56,12300.0,69.9455,70.0168,69.8743,69.9634,12300.0
2013-07-03 09:35:00,78.57,78.69,78.56,78.67,6800.0,69.9723,70.0791,69.9634,70.0613,6800.0
2013-07-03 09:40:00,78.73,78.83,78.72,78.74,4800.0,70.1147,70.2038,70.1058,70.1237,4800.0
2013-07-03 09:45:00,78.75,78.77,78.72,78.73,2100.0,70.1326,70.1504,70.1058,70.1147,2100.0
2013-07-03 09:50:00,78.73,78.81,78.73,78.8,3700.0,70.1147,70.186,70.1147,70.1771,3700.0
2013-07-03 09:55:00,78.79,78.81,78.71,78.71,3100.0,70.1682,70.186,70.0969,70.0969,3100.0
2013-07-03 10:00:00,78.69,78.77,78.61,78.62,3600.0,70.0791,70.1504,70.0079,70.0168,3600.0
2013-07-03 10:05:00,78.56,78.65,78.53,78.65,1000.0,69.9634,70.0435,69.9366,70.0435,1000.0
2013-07-03 10:10:00,78.66,78.67,78.58,78.64,2600.0,70.0524,70.0613,69.9812,70.0346,2600.0
2013-07-03 10:15:00,78.68,78.69,78.59,78.62,1800.0,70.0702,70.0791,69.9901,70.0168,1800.0
2013-07-03 10:20:00,78.61,78.77,78.61,78.77,2600.0,70.0079,70.1504,70.0079,70.1504,2600.0
2013-07-03 10:25:00,78.75,78.81,78.69,78.81,900.0,70.1326,70.186,70.0791,70.186,900.0
2013-07-03 10:30:00,78.82,78.82,78.73,78.76,900.0,70.1949,70.1949,70.1147,70.1415,900.0
2013-07-03 10:35:00,78.79,78.82,78.69,78.71,8100.0,70.1682,70.1949,70.0791,70.0969,8100.0
2013-07-03 10:40:00,78.71,78.79,78.69,78.78,9600.0,70.0969,70.1682,70.0791,70.1593,9600.0
2013-07-03 10:45:00,78.79,78.79,78.7,78.76,6300.0,70.1682,70.1682,70.088,70.1415,6300.0
2013-07-03 10:50:00,78.77,78.82,78.74,78.74,3100.0,70.1504,70.1949,70.1237,70.1237,3100.0
2013-07-03 10:55:00,78.75,78.77,78.71,78.73,13400.0,70.1326,70.1504,70.0969,70.1147,13400.0
2013-07-03 11:00:00,78.73,78.83,78.73,78.8,3400.0,70.1147,70.2038,70.1147,70.1771,3400.0
2013-07-03 11:05:00,78.79,78.8,78.76,78.77,3300.0,70.1682,70.1771,70.1415,70.1504,3300.0
2013-07-03 11:10:00,78.77,78.88,78.77,78.88,6100.0,70.1504,70.2483,70.1504,70.2483,6100.0
2013-07-03 11:15:00,78.9,78.94,78.85,78.94,5300.0,70.2661,70.3018,70.2216,70.3018,5300.0
2013-07-03 11:20:00,78.92,78.94,78.87,78.87,1500.0,70.284,70.3018,70.2394,70.2394,1500.0
2013-07-03 11:25:00,78.89,78.92,78.88,78.92,2400.0,70.2572,70.284,70.2483,70.284,2400.0
2013-07-03 11:30:00,78.92,78.98,78.9,78.95,28800.0,70.284,70.3374,70.2661,70.3107,28800.0
2013-07-03 11:35:00,78.93,78.95,78.88,78.92,8400.0,70.2929,70.3107,70.2483,70.284,8400.0
2013-07-03 11:40:00,78.92,78.96,78.88,78.95,5600.0,70.284,70.3196,70.2483,70.3107,5600.0
2013-07-03 11:45:00,78.96,78.99,78.91,78.92,11300.0,70.3196,70.3463,70.2751,70.284,11300.0
2013-07-03 11:50:00,78.93,79.04,78.93,79.01,12500.0,70.2929,70.3908,70.2929,70.3641,12500.0
2013-07-03 11:55:00,79.05,79.19,79.05,79.19,59000.0,70.3997,70.5244,70.3997,70.5244,59000.0
2013-07-03 12:00:00,79.2,79.21,79.15,79.16,8100.0,70.5333,70.5422,70.4888,70.4977,8100.0
2013-07-03 12:05:00,79.18,79.22,79.16,79.21,1600.0,70.5155,70.5511,70.4977,70.5422,1600.0
2013-07-03 12:10:00,79.23,79.24,79.17,79.18,4800.0,70.56,70.5689,70.5066,70.5155,4800.0
2013-07-03 12:15:00,79.17,79.28,79.16,79.28,31400.0,70.5066,70.6046,70.4977,70.6046,31400.0
2013-07-03 12:20:00,79.3,79.31,79.25,79.25,2600.0,70.6224,70.6313,70.5778,70.5778,2600.0
2013-07-03 12:25:00,79.27,79.27,79.23,79.25,5800.0,70.5957,70.5957,70.56,70.5778,5800.0
2013-07-03 12:30:00,79.25,79.26,79.21,79.21,4100.0,70.5778,70.5868,70.5422,70.5422,4100.0
2013-07-03 12:35:00,79.2,79.21,79.17,79.18,4400.0,70.5333,70.5422,70.5066,70.5155,4400.0
2013-07-03 12:40:00,79.16,79.19,79.14,79.14,21000.0,70.4977,70.5244,70.4799,70.4799,21000.0
2013-07-03 12:45:00,79.13,79.13,79.1,79.12,5400.0,70.471,70.471,70.4443,70.4621,5400.0
2013-07-03 12:50:00,79.12,79.13,79.08,79.11,4500.0,70.4621,70.471,70.4265,70.4532,4500.0
2013-07-03 12:55:00,79.08,79.1,79.07,79.08,9000.0,70.4265,70.4443,70.4175,70.4265,9000.0
2013-07-05 09:30:00,79.59,79.67,79.42,79.42,25300.0,70.8806,70.9519,70.7292,70.7292,25300.0
2013-07-05 09:35:00,79.38,79.51,79.38,79.49,2900.0,70.6936,70.8094,70.6936,70.7916,2900.0
2013-07-05 09:40:00,79.47,79.47,79.44,79.44,200.0,70.7738,70.7738,70.7471,70.7471,200.0
2013-07-05 09:45:00,79.49,79.63,79.49,79.61,2600.0,70.7916,70.9163,70.7916,70.8985,2600.0
2013-07-05 09:50:00,79.61,79.62,79.56,79.56,3300.0,70.8985,70.9074,70.8539,70.8539,3300.0
2013-07-05 09:55:00,79.5,79.5,79.42,79.42,2400.0,70.8005,70.8005,70.7292,70.7292,2400.0
2013-07-05 10:00:00,79.42,79.42,79.3,79.34,2700.0,70.7292,70.7292,70.6224,70.658,2700.0
2013-07-05 10:05:00,79.32,79.44,79.3,79.36,3400.0,70.6402,70.7471,70.6224,70.6758,3400.0
2013-07-05 10:10:00,79.37,79.37,79.19,79.19,1900.0,70.6847,70.6847,70.5244,70.5244,1900.0
2013-07-05 10:15:00,79.19,79.2,79.1,79.1,1500.0,70.5244,70.5333,70.4443,70.4443,1500.0
2013-07-05 10:20:00,79.08,79.08,78.98,78.98,1700.0,70.4265,70.4265,70.3374,70.3374,1700.0
2013-07-05 10:25:00,79.0,79.05,78.98,79.05,1800.0,70.3552,70.3997,70.3374,70.3997,1800.0
2013-07-05 10:30:00,79.09,79.24,79.07,79.24,1600.0,70.4354,70.5689,70.4175,70.5689,1600.0
2013-07-05 10:35:00,79.22,79.23,79.06,79.08,5600.0,70.5511,70.56,70.4086,70.4265,5600.0
2013-07-05 10:40:00,79.11,79.23,79.11,79.21,2100.0,70.4532,70.56,70.4532,70.5422,2100.0
2013-07-05 10:45:00,79.16,79.25,79.14,79.21,3600.0,70.4977,70.5778,70.4799,70.5422,3600.0
2013-07-05 10:50:00,79.2,79.22,79.15,79.21,5200.0,70.5333,70.5511,70.4888,70.5422,5200.0
2013-07-05 10:55:00,79.23,79.3,79.23,79.3,3600.0,70.56,70.6224,70.56,70.6224,3600.0
2013-07-05 11:00:00,79.28,79.36,79.28,79.33,28100.0,70.6046,70.6758,70.6046,70.6491,28100.0
2013-07-05 11:05:00,79.34,79.34,79.24,79.29,5100.0,70.658,70.658,70.5689,70.6135,5100.0
2013-07-05 11:10:00,79.3,79.34,79.27,79.28,3200.0,70.6224,70.658,70.5957,70.6046,3200.0
2013-07-05 11:15:00,79.26,79.3,79.21,79.3,6900.0,70.5868,70.6224,70.5422,70.6224,6900.0
2013-07-05 11:20:00,79.31,79.33,79.27,79.29,6100.0,70.6313,70.6491,70.5957,70.6135,6100.0
2013-07-05 11:25:00,79.29,79.33,79.23,79.23,3800.0,70.6135,70.6491,70.56,70.56,3800.0
2013-07-05 11:30:00,79.22,79.22,79.12,79.12,5800.0,70.5511,70.5511,70.4621,70.4621,5800.0
2013-07-05 11:35:00,79.12,79.2,79.12,79.2,1700.0,70.4621,70.5333,70.4621,70.5333,1700.0
2013-07-05 11:40:00,79.24,79.26,79.22,79.24,3300.0,70.5689,70.5868,70.5511,70.5689,3300.0
2013-07-05 11:45:00,79.24,79.26,79.19,79.26,2500.0,70.5689,70.5868,70.5244,70.5868,2500.0
2013-07-05 11:50:00,79.26,79.3,79.23,79.23,3900.0,70.5868,70.6224,70.56,70.56,3900.0
2013-07-05 11:55:00,79.26,79.45,79.26,79.45,1800.0,70.5868,70.756,70.5868,70.756,1800.0
2013-07-05 12:00:00,79.46,79.53,79.46,79.53,7000.0,70.7649,70.8272,70.7649,70.8272,7000.0
2013-07-05 12:05:00,79.54,79.54,79.5,79.52,26000.0,70.8361,70.8361,70.8005,70.8183,26000.0
2013-07-05 12:10:00,79.5,79.54,79.5,79.51,7900.0,70.8005,70.8361,70.8005,70.8094,7900.0
2013-07-05 12:15:00,79.49,79.55,79.49,79.54,31200.0,70.7916,70.845,70.7916,70.8361,31200.0
2013-07-05 12:20:00,79.54,79.55,79.51,79.52,10200.0,70.8361,70.845,70.8094,70.8183,10200.0
2013-07-05 12:25:00,79.52,79.52,79.5,79.5,10500.0,70.8183,70.8183,70.8005,70.8005,10500.0
2013-07-05 12:30:00,79.5,79.55,79.5,79.54,2300.0,70.8005,70.845,70.8005,70.8361,2300.0
2013-07-05 12:35:00,79.55,79.58,79.46,79.46,10300.0,70.845,70.8717,70.7649,70.7649,10300.0
2013-07-05 12:40:00,79.45,79.48,79.45,79.48,3800.0,70.756,70.7827,70.756,70.7827,3800.0
2013-07-05 12:45:00,79.47,79.5,79.47,79.5,2800.0,70.7738,70.8005,70.7738,70.8005,2800.0
2013-07-05 12:50:00,79.49,79.5,79.47,79.49,3800.0,70.7916,70.8005,70.7738,70.7916,3800.0
2013-07-05 12:55:00,79.48,79.51,79.48,79.5,3500.0,70.7827,70.8094,70.7827,70.8005,3500.0
2013-07-05 13:00:00,79.51,79.51,79.41,79.41,3600.0,70.8094,70.8094,70.7203,70.7203,3600.0
2013-07-05 13:05:00,79.41,79.47,79.39,79.46,10700.0,70.7203,70.7738,70.7025,70.7649,10700.0
2013-07-05 13:10:00,79.45,79.55,79.45,79.54,4300.0,70.756,70.845,70.756,70.8361,4300.0
2013-07-05 13:15:00,79.54,79.54,79.48,79.52,14400.0,70.8361,70.8361,70.7827,70.8183,14400.0
2013-07-05 13:20:00,79.51,79.51,79.48,79.48,3700.0,70.8094,70.8094,70.7827,70.7827,3700.0
2013-07-05 13:25:00,79.5,79.5,79.48,79.48,2600.0,70.8005,70.8005,70.7827,70.7827,2600.0
2013-07-05 13:30:00,79.47,79.54,79.47,79.51,6200.0,70.7738,70.8361,70.7738,70.8094,6200.0
2013-07-05 13:35:00,79.51,79.54,79.49,79.49,8600.0,70.8094,70.8361,70.7916,70.7916,8600.0
2013-07-05 13:40:00,79.47,79.5,79.46,79.49,4100.0,70.7738,70.8005,70.7649,70.7916,4100.0
2013-07-05 13:45:00,79.49,79.5,79.46,79.49,4000.0,70.7916,70.8005,70.7649,70.7916,4000.0
2013-07-05 13:50:00,79.48,79.53,79.47,79.53,5300.0,70.7827,70.8272,70.7738,70.8272,5300.0
2013-07-05 13:55:00,79.55,79.55,79.52,79.52,4000.0,70.845,70.845,70.8183,70.8183,4000.0
2013-07-05 14:00:00,79.53,79.57,79.53,79.57,3300.0,70.8272,70.8628,70.8272,70.8628,3300.0
2013-07-05 14:05:00,79.57,79.6,79.53,79.6,10900.0,70.8628,70.8895,70.8272,70.8895,10900.0
2013-07-05 14:10:00,79.61,79.69,79.61,79.69,15500.0,70.8985,70.9697,70.8985,70.9697,15500.0
2013-07-05 14:15:00,79.71,79.71,79.63,79.65,13800.0,70.9875,70.9875,70.9163,70.9341,13800.0
2013-07-05 14:20:00,79.65,79.71,79.65,79.67,17200.0,70.9341,70.9875,70.9341,70.9519,17200.0
2013-07-05 14:25:00,79.67,79.72,79.66,79.69,2900.0,70.9519,70.9964,70.943,70.9697,2900.0
2013-07-05 14:30:00,79.7,79.73,79.68,79.71,3800.0,70.9786,71.0053,70.9608,70.9875,3800.0
2013-07-05 14:35:00,79.73,79.75,79.73,79.74,1200.0,71.0053,71.0231,71.0053,71.0142,1200.0
2013-07-05 14:40:00,79.73,79.73,79.68,79.68,2400.0,71.0053,71.0053,70.9608,70.9608,2400.0
2013-07-05 14:45:00,79.67,79.68,79.56,79.59,5500.0,70.9519,70.9608,70.8539,70.8806,5500.0
2013-07-05 14:50:00,79.61,79.68,79.61,79.68,3400.0,70.8985,70.9608,70.8985,70.9608,3400.0
2013-07-05 14:55:00,79.66,79.67,79.61,79.63,3100.0,70.943,70.9519,70.8985,70.9163,3100.0
2013-07-05 15:00:00,79.64,79.66,79.63,79.64,3700.0,70.9252,70.943,70.9163,70.9252,3700.0
2013-07-05 15:05:00,79.64,79.65,79.6,79.63,1900.0,70.9252,70.9341,70.8895,70.9163,1900.0
2013-07-05 15:10:00,79.64,79.64,79.59,79.6,10100.0,70.9252,70.9252,70.8806,70.8895,10100.0
2013-07-05 15:15:00,79.62,79.64,79.58,79.59,5500.0,70.9074,70.9252,70.8717,70.8806,5500.0
2013-07-05 15:20:00,79.58,79.58,79.49,79.49,17800.0,70.8717,70.8717,70.7916,70.7916,17800.0
2013-07-05 15:25:00,79.51,79.51,79.44,79.49,10600.0,70.8094,70.8094,70.7471,70.7916,10600.0
2013-07-05 15:30:00,79.5,79.53,79.49,79.52,4600.0,70.8005,70.8272,70.7916,70.8183,4600.0
2013-07-05 15:35:00,79.57,79.59,79.53,79.59,6800.0,70.8628,70.8806,70.8272,70.8806,6800.0
2013-07-05 15:40:00,79.6,79.64,79.59,79.64,5400.0,70.8895,70.9252,70.8806,70.9252,5400.0
2013-07-05 15:45:00,79.65,79.65,79.57,79.63,6700.0,70.9341,70.9341,70.8628,70.9163,6700.0
2013-07-05 15:50:00,79.62,79.72,79.61,79.69,5800.0,70.9074,70.9964,70.8985,70.9697,5800.0
2013-07-05 15:55:00,79.7,79.82,79.7,79.81,30500.0,70.9786,71.0855,70.9786,71.0766,30500.0
2013-07-08 09:30:00,80.05,80.23,80.05,80.2,10900.0,71.2903,71.4506,71.2903,71.4239,10900.0
2013-07-08 09:35:00,80.17,80.2,80.15,80.2,2600.0,71.3972,71.4239,71.3794,71.4239,2600.0
2013-07-08 09:40:00,80.13,80.15,80.1,80.15,2700.0,71.3616,71.3794,71.3348,71.3794,2700.0
2013-07-08 09:45:00,80.23,80.27,80.23,80.24,2300.0,71.4506,71.4862,71.4506,71.4595,2300.0
2013-07-08 09:50:00,80.29,80.29,80.21,80.21,900.0,71.504,71.504,71.4328,71.4328,900.0
2013-07-08 09:55:00,80.17,80.26,80.17,80.24,1700.0,71.3972,71.4773,71.3972,71.4595,1700.0
2013-07-08 10:00:00,80.24,80.38,80.24,80.33,9600.0,71.4595,71.5842,71.4595,71.5397,9600.0
2013-07-08 10:05:00,80.28,80.3,80.24,80.28,2100.0,71.4951,71.5129,71.4595,71.4951,2100.0
2013-07-08 10:10:00,80.3,80.34,80.21,80.23,21300.0,71.5129,71.5486,71.4328,71.4506,21300.0
2013-07-08 10:15:00,80.23,80.24,80.22,80.24,2000.0,71.4506,71.4595,71.4417,71.4595,2000.0
2013-07-08 10:20:00,80.26,80.27,80.17,80.22,6500.0,71.4773,71.4862,71.3972,71.4417,6500.0
2013-07-08 10:25:00,80.24,80.24,80.19,80.19,2700.0,71.4595,71.4595,71.415,71.415,2700.0
2013-07-08 10:30:00,80.22,80.24,80.2,80.2,4000.0,71.4417,71.4595,71.4239,71.4239,4000.0
2013-07-08 10:35:00,80.17,80.2,80.17,80.19,4300.0,71.3972,71.4239,71.3972,71.415,4300.0
2013-07-08 10:40:00,80.17,80.25,80.14,80.22,2700.0,71.3972,71.4684,71.3705,71.4417,2700.0
2013-07-08 10:45:00,80.21,80.22,80.2,80.21,2800.0,71.4328,71.4417,71.4239,71.4328,2800.0
2013-07-08 10:50:00,80.21,80.21,80.11,80.11,8600.0,71.4328,71.4328,71.3437,71.3437,8600.0
2013-07-08 10:55:00,80.11,80.11,80.04,80.06,2400.0,71.3437,71.3437,71.2814,71.2992,2400.0
2013-07-08 11:00:00,80.1,80.14,80.1,80.13,1400.0,71.3348,71.3705,71.3348,71.3616,1400.0
2013-07-08 11:05:00,80.14,80.14,80.14,80.14,200.0,71.3705,71.3705,71.3705,71.3705,200.0
2013-07-08 11:10:00,80.18,80.19,80.12,80.19,9600.0,71.4061,71.415,71.3526,71.415,9600.0
2013-07-08 11:15:00,80.15,80.15,80.1,80.1,500.0,71.3794,71.3794,71.3348,71.3348,500.0
2013-07-08 11:20:00,80.11,80.11,80.02,80.05,2000.0,71.3437,71.3437,71.2636,71.2903,2000.0
2013-07-08 11:25:00,80.07,80.1,80.07,80.1,200.0,71.3081,71.3348,71.3081,71.3348,200.0
2013-07-08 11:30:00,80.05,80.08,80.03,80.08,6900.0,71.2903,71.317,71.2725,71.317,6900.0
2013-07-08 11:35:00,80.05,80.08,80.05,80.07,3600.0,71.2903,71.317,71.2903,71.3081,3600.0
2013-07-08 11:40:00,80.07,80.08,80.06,80.06,2000.0,71.3081,71.317,71.2992,71.2992,2000.0
2013-07-08 11:45:00,80.03,80.07,80.03,80.05,1500.0,71.2725,71.3081,71.2725,71.2903,1500.0
2013-07-08 11:50:00,80.04,80.04,79.99,80.0,3100.0,71.2814,71.2814,71.2369,71.2458,3100.0
2013-07-08 11:55:00,80.0,80.0,79.94,79.98,19000.0,71.2458,71.2458,71.1923,71.228,19000.0
2013-07-08 12:00:00,79.97,80.02,79.97,80.01,9900.0,71.2191,71.2636,71.2191,71.2547,9900.0
2013-07-08 12:05:00,80.01,80.01,79.91,79.92,9000.0,71.2547,71.2547,71.1656,71.1745,9000.0
2013-07-08 12:10:00,79.92,79.96,79.91,79.92,5700.0,71.1745,71.2102,71.1656,71.1745,5700.0
2013-07-08 12:15:00,79.91,79.96,79.91,79.95,3900.0,71.1656,71.2102,71.1656,71.2012,3900.0
2013-07-08 12:20:00,80.0,80.0,79.97,79.98,1200.0,71.2458,71.2458,71.2191,71.228,1200.0
2013-07-08 12:25:00,79.98,79.99,79.91,79.92,4100.0,71.228,71.2369,71.1656,71.1745,4100.0
2013-07-08 12:30:00,79.92,79.98,79.92,79.98,2700.0,71.1745,71.228,71.1745,71.228,2700.0
2013-07-08 12:35:00,79.98,80.05,79.98,80.02,3200.0,71.228,71.2903,71.228,71.2636,3200.0
2013-07-08 12:40:00,80.02,80.03,79.97,79.99,9200.0,71.2636,71.2725,71.2191,71.2369,9200.0
2013-07-08 12:45:00,79.99,80.0,79.92,79.95,5800.0,71.2369,71.2458,71.1745,71.2012,5800.0
2013-07-08 12:50:00,79.93,80.0,79.9,80.0,5500.0,71.1834,71.2458,71.1567,71.2458,5500.0
2013-07-08 12:55:00,79.98,79.98,79.92,79.92,1600.0,71.228,71.228,71.1745,71.1745,1600.0
2013-07-08 13:00:00,79.93,79.96,79.93,79.96,1000.0,71.1834,71.2102,71.1834,71.2102,1000.0
2013-07-08 13:05:00,79.96,80.03,79.96,79.98,6300.0,71.2102,71.2725,71.2102,71.228,6300.0
2013-07-08 13:10:00,79.98,80.0,79.97,80.0,1900.0,71.228,71.2458,71.2191,71.2458,1900.0
2013-07-08 13:15:00,79.99,79.99,79.89,79.93,5600.0,71.2369,71.2369,71.1478,71.1834,5600.0
2013-07-08 13:20:00,79.95,79.95,79.87,79.9,5100.0,71.2012,71.2012,71.13,71.1567,5100.0
2013-07-08 13:25:00,79.91,79.94,79.9,79.9,11600.0,71.1656,71.1923,71.1567,71.1567,11600.0
2013-07-08 13:30:00,79.91,79.95,79.9,79.95,3800.0,71.1656,71.2012,71.1567,71.2012,3800.0
2013-07-08 13:35:00,79.98,79.98,79.93,79.94,39600.0,71.228,71.228,71.1834,71.1923,39600.0
2013-07-08 13:40:00,79.96,79.99,79.95,79.99,2300.0,71.2102,71.2369,71.2012,71.2369,2300.0
2013-07-08 13:45:00,80.01,80.05,80.0,80.05,3200.0,71.2547,71.2903,71.2458,71.2903,3200.0
2013-07-08 13:50:00,80.02,80.03,80.01,80.02,2600.0,71.2636,71.2725,71.2547,71.2636,2600.0
2013-07-08 13:55:00,80.02,80.04,80.01,80.01,1800.0,71.2636,71.2814,71.2547,71.2547,1800.0
2013-07-08 14:00:00,80.02,80.04,79.99,80.02,26400.0,71.2636,71.2814,71.2369,71.2636,26400.0
2013-07-08 14:05:00,80.01,80.03,79.99,79.99,15300.0,71.2547,71.2725,71.2369,71.2369,15300.0
2013-07-08 14:10:00,79.97,79.98,79.95,79.95,3200.0,71.2191,71.228,71.2012,71.2012,3200.0
2013-07-08 14:15:00,79.95,79.98,79.95,79.96,3900.0,71.2012,71.228,71.2012,71.2102,3900.0
2013-07-08 14:20:00,79.95,79.97,79.95,79.96,1400.0,71.2012,71.2191,71.2012,71.2102,1400.0
2013-07-08 14:25:00,79.96,79.96,79.91,79.92,2100.0,71.2102,71.2102,71.1656,71.1745,2100.0
2013-07-08 14:30:00,79.92,79.96,79.92,79.95,1300.0,71.1745,71.2102,71.1745,71.2012,1300.0
2013-07-08 14:35:00,79.94,79.95,79.92,79.95,2500.0,71.1923,71.2012,71.1745,71.2012,2500.0
2013-07-08 14:40:00,79.97,79.99,79.97,79.98,3000.0,71.2191,71.2369,71.2191,71.228,3000.0
2013-07-08 14:45:00,79.99,79.99,79.96,79.96,13400.0,71.2369,71.2369,71.2102,71.2102,13400.0
2013-07-08 14:50:00,79.96,80.05,79.95,80.03,6400.0,71.2102,71.2903,71.2012,71.2725,6400.0
2013-07-08 14:55:00,80.04,80.06,80.03,80.04,19300.0,71.2814,71.2992,71.2725,71.2814,19300.0
2013-07-08 15:00:00,80.04,80.05,80.0,80.01,15100.0,71.2814,71.2903,71.2458,71.2547,15100.0
2013-07-08 15:05:00,80.01,80.03,80.0,80.01,1700.0,71.2547,71.2725,71.2458,71.2547,1700.0
2013-07-08 15:10:00,80.02,80.02,79.99,79.99,15000.0,71.2636,71.2636,71.2369,71.2369,15000.0
2013-07-08 15:15:00,80.0,80.01,79.99,80.0,6300.0,71.2458,71.2547,71.2369,71.2458,6300.0
2013-07-08 15:20:00,80.0,80.0,79.93,79.94,4700.0,71.2458,71.2458,71.1834,71.1923,4700.0
2013-07-08 15:25:00,79.94,79.99,79.93,79.93,5400.0,71.1923,71.2369,71.1834,71.1834,5400.0
2013-07-08 15:30:00,79.92,79.96,79.88,79.96,6200.0,71.1745,71.2102,71.1389,71.2102,6200.0
2013-07-08 15:35:00,79.99,80.03,79.94,79.94,5600.0,71.2369,71.2725,71.1923,71.1923,5600.0
2013-07-08 15:40:00,79.95,79.98,79.94,79.96,5300.0,71.2012,71.228,71.1923,71.2102,5300.0
2013-07-08 15:45:00,79.97,80.01,79.95,80.0,7700.0,71.2191,71.2547,71.2012,71.2458,7700.0
2013-07-08 15:50:00,80.0,80.0,79.91,79.93,15800.0,71.2458,71.2458,71.1656,71.1834,15800.0
2013-07-08 15:55:00,79.93,80.02,79.93,80.0,6800.0,71.1834,71.2636,71.1834,71.2458,6800.0
2013-07-09 09:30:00,80.4,80.46,80.3,80.39,18000.0,71.602,71.6554,71.5129,71.5931,18000.0
2013-07-09 09:35:00,80.39,80.39,80.34,80.34,2300.0,71.5931,71.5931,71.5486,71.5486,2300.0
2013-07-09 09:40:00,80.33,80.36,80.29,80.35,6800.0,71.5397,71.5664,71.504,71.5575,6800.0
2013-07-09 09:45:00,80.32,80.36,80.32,80.36,3100.0,71.5308,71.5664,71.5308,71.5664,3100.0
2013-07-09 09:50:00,80.38,80.38,80.35,80.37,2200.0,71.5842,71.5842,71.5575,71.5753,2200.0
2013-07-09 09:55:00,80.36,80.37,80.31,80.33,10100.0,71.5664,71.5753,71.5219,71.5397,10100.0
2013-07-09 10:00:00,80.31,80.32,80.19,80.23,3800.0,71.5219,71.5308,71.415,71.4506,3800.0
2013-07-09 10:05:00,80.23,80.24,80.17,80.22,4900.0,71.4506,71.4595,71.3972,71.4417,4900.0
2013-07-09 10:10:00,80.23,80.27,80.23,80.26,6100.0,71.4506,71.4862,71.4506,71.4773,6100.0
2013-07-09 10:15:00,80.25,80.25,80.17,80.19,6500.0,71.4684,71.4684,71.3972,71.415,6500.0
2013-07-09 10:20:00,80.2,80.26,80.18,80.26,2800.0,71.4239,71.4773,71.4061,71.4773,2800.0
2013-07-09 10:25:00,80.2,80.2,80.12,80.12,6300.0,71.4239,71.4239,71.3526,71.3526,6300.0
2013-07-09 10:30:00,80.13,80.22,80.13,80.17,5800.0,71.3616,71.4417,71.3616,71.3972,5800.0
2013-07-09 10:35:00,80.19,80.27,80.19,80.27,1800.0,71.415,71.4862,71.415,71.4862,1800.0
2013-07-09 10:40:00,80.24,80.31,80.24,80.31,3700.0,71.4595,71.5219,71.4595,71.5219,3700.0
2013-07-09 10:45:00,80.31,80.32,80.28,80.32,52100.0,71.5219,71.5308,71.4951,71.5308,52100.0
2013-07-09 10:50:00,80.33,80.33,80.28,80.32,2300.0,71.5397,71.5397,71.4951,71.5308,2300.0
2013-07-09 10:55:00,80.34,80.35,80.31,80.35,10300.0,71.5486,71.5575,71.5219,71.5575,10300.0
2013-07-09 11:00:00,80.36,80.38,80.36,80.37,11300.0,71.5664,71.5842,71.5664,71.5753,11300.0
2013-07-09 11:05:00,80.34,80.43,80.34,80.43,10500.0,71.5486,71.6287,71.5486,71.6287,10500.0
2013-07-09 11:10:00,80.4,80.44,80.4,80.44,2300.0,71.602,71.6376,71.602,71.6376,2300.0
2013-07-09 11:15:00,80.44,80.45,80.39,80.45,1100.0,71.6376,71.6465,71.5931,71.6465,1100.0
2013-07-09 11:20:00,80.44,80.45,80.41,80.42,6900.0,71.6376,71.6465,71.6109,71.6198,6900.0
2013-07-09 11:25:00,80.4,80.44,80.4,80.44,2800.0,71.602,71.6376,71.602,71.6376,2800.0
2013-07-09 11:30:00,80.43,80.51,80.43,80.48,13400.0,71.6287,71.7,71.6287,71.6733,13400.0
2013-07-09 11:35:00,80.46,80.47,80.46,80.47,1500.0,71.6554,71.6643,71.6554,71.6643,1500.0
2013-07-09 11:40:00,80.46,80.47,80.46,80.47,2000.0,71.6554,71.6643,71.6554,71.6643,2000.0
2013-07-09 11:45:00,80.49,80.5,80.48,80.49,3700.0,71.6822,71.6911,71.6733,71.6822,3700.0
2013-07-09 11:50:00,80.49,80.49,80.42,80.42,2500.0,71.6822,71.6822,71.6198,71.6198,2500.0
2013-07-09 11:55:00,80.43,80.44,80.38,80.41,4600.0,71.6287,71.6376,71.5842,71.6109,4600.0
2013-07-09 12:00:00,80.41,80.42,80.4,80.42,2400.0,71.6109,71.6198,71.602,71.6198,2400.0
2013-07-09 12:05:00,80.41,80.42,80.41,80.42,3900.0,71.6109,71.6198,71.6109,71.6198,3900.0
2013-07-09 12:10:00,80.4,80.44,80.4,80.44,4300.0,71.602,71.6376,71.602,71.6376,4300.0
2013-07-09 12:15:00,80.43,80.46,80.41,80.42,4600.0,71.6287,71.6554,71.6109,71.6198,4600.0
2013-07-09 12:20:00,80.42,80.45,80.42,80.44,4700.0,71.6198,71.6465,71.6198,71.6376,4700.0
2013-07-09 12:25:00,80.44,80.47,80.43,80.45,4400.0,71.6376,71.6643,71.6287,71.6465,4400.0
2013-07-09 12:30:00,80.45,80.51,80.45,80.5,5100.0,71.6465,71.7,71.6465,71.6911,5100.0
2013-07-09 12:35:00,80.51,80.54,80.5,80.53,9300.0,71.7,71.7267,71.6911,71.7178,9300.0
2013-07-09 12:40:00,80.52,80.54,80.52,80.54,1700.0,71.7089,71.7267,71.7089,71.7267,1700.0
2013-07-09 12:45:00,80.54,80.54,80.5,80.51,3900.0,71.7267,71.7267,71.6911,71.7,3900.0
2013-07-09 12:50:00,80.5,80.56,80.5,80.54,2200.0,71.6911,71.7445,71.6911,71.7267,2200.0
2013-07-09 12:55:00,80.54,80.55,80.53,80.54,8300.0,71.7267,71.7356,71.7178,71.7267,8300.0
2013-07-09 13:00:00,80.54,80.57,80.54,80.57,2800.0,71.7267,71.7534,71.7267,71.7534,2800.0
2013-07-09 13:05:00,80.57,80.6,80.55,80.57,4200.0,71.7534,71.7801,71.7356,71.7534,4200.0
2013-07-09 13:10:00,80.57,80.58,80.56,80.57,7200.0,71.7534,71.7623,71.7445,71.7534,7200.0
2013-07-09 13:15:00,80.57,80.58,80.54,80.55,14300.0,71.7534,71.7623,71.7267,71.7356,14300.0
2013-07-09 13:20:00,80.55,80.56,80.53,80.56,22500.0,71.7356,71.7445,71.7178,71.7445,22500.0
2013-07-09 13:25:00,80.55,80.56,80.5,80.52,4800.0,71.7356,71.7445,71.6911,71.7089,4800.0
2013-07-09 13:30:00,80.5,80.51,80.45,80.48,18900.0,71.6911,71.7,71.6465,71.6733,18900.0
2013-07-09 13:35:00,80.48,80.49,80.46,80.47,5300.0,71.6733,71.6822,71.6554,71.6643,5300.0
2013-07-09 13:40:00,80.47,80.47,80.43,80.46,7200.0,71.6643,71.6643,71.6287,71.6554,7200.0
2013-07-09 13:45:00,80.47,80.53,80.47,80.5,6000.0,71.6643,71.7178,71.6643,71.6911,6000.0
2013-07-09 13:50:00,80.49,80.54,80.48,80.54,7300.0,71.6822,71.7267,71.6733,71.7267,7300.0
2013-07-09 13:55:00,80.53,80.55,80.51,80.52,2800.0,71.7178,71.7356,71.7,71.7089,2800.0
2013-07-09 14:00:00,80.52,80.56,80.52,80.54,10200.0,71.7089,71.7445,71.7089,71.7267,10200.0
2013-07-09 14:05:00,80.55,80.58,80.54,80.57,6400.0,71.7356,71.7623,71.7267,71.7534,6400.0
2013-07-09 14:10:00,80.59,80.6,80.56,80.6,5000.0,71.7712,71.7801,71.7445,71.7801,5000.0
2013-07-09 14:15:00,80.6,80.6,80.55,80.57,10000.0,71.7801,71.7801,71.7356,71.7534,10000.0
2013-07-09 14:20:00,80.57,80.58,80.57,80.57,3000.0,71.7534,71.7623,71.7534,71.7534,3000.0
2013-07-09 14:25:00,80.58,80.6,80.58,80.6,5100.0,71.7623,71.7801,71.7623,71.7801,5100.0
2013-07-09 14:30:00,80.6,80.61,80.58,80.58,4200.0,71.7801,71.789,71.7623,71.7623,4200.0
2013-07-09 14:35:00,80.57,80.59,80.55,80.56,37200.0,71.7534,71.7712,71.7356,71.7445,37200.0
2013-07-09 14:40:00,80.56,80.58,80.55,80.58,5000.0,71.7445,71.7623,71.7356,71.7623,5000.0
2013-07-09 14:45:00,80.59,80.6,80.57,80.57,18400.0,71.7712,71.7801,71.7534,71.7534,18400.0
2013-07-09 14:50:00,80.58,80.58,80.52,80.55,15200.0,71.7623,71.7623,71.7089,71.7356,15200.0
2013-07-09 14:55:00,80.55,80.57,80.55,80.55,3600.0,71.7356,71.7534,71.7356,71.7356,3600.0
2013-07-09 15:00:00,80.55,80.59,80.54,80.54,9700.0,71.7356,71.7712,71.7267,71.7267,9700.0
2013-07-09 15:05:00,80.54,80.56,80.54,80.56,5600.0,71.7267,71.7445,71.7267,71.7445,5600.0
2013-07-09 15:10:00,80.58,80.6,80.56,80.59,3000.0,71.7623,71.7801,71.7445,71.7712,3000.0
2013-07-09 15:15:00,80.6,80.62,80.59,80.62,6100.0,71.7801,71.7979,71.7712,71.7979,6100.0
2013-07-09 15:20:00,80.62,80.62,80.59,80.6,2200.0,71.7979,71.7979,71.7712,71.7801,2200.0
2013-07-09 15:25:00,80.61,80.62,80.6,80.62,4300.0,71.789,71.7979,71.7801,71.7979,4300.0
2013-07-09 15:30:00,80.61,80.62,80.55,80.62,5200.0,71.789,71.7979,71.7356,71.7979,5200.0
2013-07-09 15:35:00,80.64,80.65,80.61,80.61,2900.0,71.8157,71.8246,71.789,71.789,2900.0
2013-07-09 15:40:00,80.61,80.62,80.59,80.6,2300.0,71.789,71.7979,71.7712,71.7801,2300.0
2013-07-09 15:45:00,80.6,80.6,80.5,80.53,15200.0,71.7801,71.7801,71.6911,71.7178,15200.0
2013-07-09 15:50:00,80.53,80.53,80.46,80.48,56500.0,71.7178,71.7178,71.6554,71.6733,56500.0
2013-07-09 15:55:00,80.48,80.58,80.47,80.55,13700.0,71.6733,71.7623,71.6643,71.7356,13700.0
2013-07-10 09:30:00,80.5,80.59,80.5,80.59,16000.0,71.6911,71.7712,71.6911,71.7712,16000.0
2013-07-10 09:35:00,80.54,80.55,80.53,80.54,2300.0,71.7267,71.7356,71.7178,71.7267,2300.0
2013-07-10 09:40:00,80.52,80.54,80.51,80.54,600.0,71.7089,71.7267,71.7,71.7267,600.0
2013-07-10 09:45:00,80.52,80.6,80.51,80.57,1700.0,71.7089,71.7801,71.7,71.7534,1700.0
2013-07-10 09:50:00,80.56,80.61,80.56,80.56,2200.0,71.7445,71.789,71.7445,71.7445,2200.0
2013-07-10 09:55:00,80.62,80.65,80.58,80.65,8300.0,71.7979,71.8246,71.7623,71.8246,8300.0
2013-07-10 10:00:00,80.66,80.66,80.6,80.61,2600.0,71.8336,71.8336,71.7801,71.789,2600.0
2013-07-10 10:05:00,80.58,80.63,80.58,80.61,2200.0,71.7623,71.8068,71.7623,71.789,2200.0
2013-07-10 10:10:00,80.59,80.59,80.56,80.56,900.0,71.7712,71.7712,71.7445,71.7445,900.0
2013-07-10 10:15:00,80.53,80.54,80.43,80.47,5300.0,71.7178,71.7267,71.6287,71.6643,5300.0
2013-07-10 10:20:00,80.48,80.51,80.45,80.49,3500.0,71.6733,71.7,71.6465,71.6822,3500.0
2013-07-10 10:25:00,80.46,80.53,80.45,80.48,2700.0,71.6554,71.7178,71.6465,71.6733,2700.0
2013-07-10 10:30:00,80.45,80.47,80.42,80.42,2600.0,71.6465,71.6643,71.6198,71.6198,2600.0
2013-07-10 10:35:00,80.41,80.45,80.41,80.45,4500.0,71.6109,71.6465,71.6109,71.6465,4500.0
2013-07-10 10:40:00,80.46,80.47,80.42,80.43,6000.0,71.6554,71.6643,71.6198,71.6287,6000.0
2013-07-10 10:45:00,80.45,80.45,80.44,80.44,900.0,71.6465,71.6465,71.6376,71.6376,900.0
2013-07-10 10:50:00,80.45,80.47,80.43,80.46,3000.0,71.6465,71.6643,71.6287,71.6554,3000.0
2013-07-10 10:55:00,80.44,80.44,80.42,80.44,3400.0,71.6376,71.6376,71.6198,71.6376,3400.0
2013-07-10 11:00:00,80.44,80.46,80.39,80.41,2900.0,71.6376,71.6554,71.5931,71.6109,2900.0
2013-07-10 11:05:00,80.41,80.41,80.36,80.37,6000.0,71.6109,71.6109,71.5664,71.5753,6000.0
2013-07-10 11:10:00,80.36,80.39,80.36,80.39,3200.0,71.5664,71.5931,71.5664,71.5931,3200.0
2013-07-10 11:15:00,80.35,80.38,80.34,80.38,2200.0,71.5575,71.5842,71.5486,71.5842,2200.0
2013-07-10 11:20:00,80.4,80.4,80.38,80.4,5000.0,71.602,71.602,71.5842,71.602,5000.0
2013-07-10 11:25:00,80.4,80.4,80.36,80.36,2500.0,71.602,71.602,71.5664,71.5664,2500.0
2013-07-10 11:30:00,80.39,80.46,80.38,80.46,4900.0,71.5931,71.6554,71.5842,71.6554,4900.0
2013-07-10 11:35:00,80.45,80.48,80.45,80.48,600.0,71.6465,71.6733,71.6465,71.6733,600.0
2013-07-10 11:40:00,80.5,80.56,80.48,80.48,66200.0,71.6911,71.7445,71.6733,71.6733,66200.0
2013-07-10 11:45:00,80.49,80.49,80.45,80.47,5000.0,71.6822,71.6822,71.6465,71.6643,5000.0
2013-07-10 11:50:00,80.47,80.48,80.46,80.48,1400.0,71.6643,71.6733,71.6554,71.6733,1400.0
2013-07-10 11:55:00,80.49,80.49,80.46,80.46,2000.0,71.6822,71.6822,71.6554,71.6554,2000.0
2013-07-10 12:00:00,80.46,80.48,80.42,80.45,14700.0,71.6554,71.6733,71.6198,71.6465,14700.0
2013-07-10 12:05:00,80.45,80.48,80.45,80.46,700.0,71.6465,71.6733,71.6465,71.6554,700.0
2013-07-10 12:10:00,80.45,80.49,80.45,80.48,2100.0,71.6465,71.6822,71.6465,71.6733,2100.0
2013-07-10 12:15:00,80.49,80.49,80.45,80.46,2600.0,71.6822,71.6822,71.6465,71.6554,2600.0
2013-07-10 12:20:00,80.47,80.48,80.45,80.46,1200.0,71.6643,71.6733,71.6465,71.6554,1200.0
2013-07-10 12:25:00,80.46,80.47,80.46,80.46,5400.0,71.6554,71.6643,71.6554,71.6554,5400.0
2013-07-10 12:30:00,80.46,80.5,80.46,80.5,2400.0,71.6554,71.6911,71.6554,71.6911,2400.0
2013-07-10 12:35:00,80.51,80.52,80.49,80.52,2100.0,71.7,71.7089,71.6822,71.7089,2100.0
2013-07-10 12:40:00,80.52,80.53,80.51,80.53,3900.0,71.7089,71.7178,71.7,71.7178,3900.0
2013-07-10 12:45:00,80.53,80.56,80.53,80.55,2300.0,71.7178,71.7445,71.7178,71.7356,2300.0
2013-07-10 12:50:00,80.58,80.58,80.55,80.56,3400.0,71.7623,71.7623,71.7356,71.7445,3400.0
2013-07-10 12:55:00,80.56,80.56,80.52,80.53,1600.0,71.7445,71.7445,71.7089,71.7178,1600.0
2013-07-10 13:00:00,80.53,80.56,80.52,80.55,19600.0,71.7178,71.7445,71.7089,71.7356,19600.0
2013-07-10 13:05:00,80.53,80.55,80.53,80.54,1800.0,71.7178,71.7356,71.7178,71.7267,1800.0
2013-07-10 13:10:00,80.53,80.55,80.52,80.55,4500.0,71.7178,71.7356,71.7089,71.7356,4500.0
2013-07-10 13:15:00,80.54,80.55,80.53,80.53,16800.0,71.7267,71.7356,71.7178,71.7178,16800.0
2013-07-10 13:20:00,80.53,80.54,80.51,80.52,4100.0,71.7178,71.7267,71.7,71.7089,4100.0
2013-07-10 13:25:00,80.51,80.52,80.49,80.52,4100.0,71.7,71.7089,71.6822,71.7089,4100.0
2013-07-10 13:30:00,80.52,80.55,80.52,80.55,3200.0,71.7089,71.7356,71.7089,71.7356,3200.0
2013-07-10 13:35:00,80.55,80.55,80.53,80.54,2100.0,71.7356,71.7356,71.7178,71.7267,2100.0
2013-07-10 13:40:00,80.55,80.56,80.53,80.53,2600.0,71.7356,71.7445,71.7178,71.7178,2600.0
2013-07-10 13:45:00,80.54,80.59,80.54,80.59,2800.0,71.7267,71.7712,71.7267,71.7712,2800.0
2013-07-10 13:50:00,80.59,80.59,80.57,80.57,6600.0,71.7712,71.7712,71.7534,71.7534,6600.0
2013-07-10 13:55:00,80.56,80.56,80.54,80.54,4700.0,71.7445,71.7445,71.7267,71.7267,4700.0
2013-07-10 14:00:00,80.53,80.89,80.51,80.83,23400.0,71.7178,72.0384,71.7,71.985,23400.0
2013-07-10 14:05:00,80.81,80.81,80.63,80.67,15100.0,71.9671,71.9671,71.8068,71.8425,15100.0
2013-07-10 14:10:00,80.67,80.73,80.62,80.73,15900.0,71.8425,71.8959,71.7979,71.8959,15900.0
2013-07-10 14:15:00,80.73,80.82,80.7,80.8,10600.0,71.8959,71.976,71.8692,71.9582,10600.0
2013-07-10 14:20:00,80.78,80.83,80.72,80.74,5300.0,71.9404,71.985,71.887,71.9048,5300.0
2013-07-10 14:25:00,80.74,80.77,80.62,80.66,42200.0,71.9048,71.9315,71.7979,71.8336,42200.0
2013-07-10 14:30:00,80.66,80.69,80.65,80.69,2400.0,71.8336,71.8603,71.8246,71.8603,2400.0
2013-07-10 14:35:00,80.65,80.65,80.53,80.53,13200.0,71.8246,71.8246,71.7178,71.7178,13200.0
2013-07-10 14:40:00,80.6,80.64,80.57,80.61,33900.0,71.7801,71.8157,71.7534,71.789,33900.0
2013-07-10 14:45:00,80.63,80.63,80.4,80.45,6700.0,71.8068,71.8068,71.602,71.6465,6700.0
2013-07-10 14:50:00,80.44,80.54,80.41,80.46,8600.0,71.6376,71.7267,71.6109,71.6554,8600.0
2013-07-10 14:55:00,80.46,80.53,80.45,80.51,5600.0,71.6554,71.7178,71.6465,71.7,5600.0
2013-07-10 15:00:00,80.53,80.59,80.5,80.59,2900.0,71.7178,71.7712,71.6911,71.7712,2900.0
2013-07-10 15:05:00,80.53,80.55,80.43,80.47,5700.0,71.7178,71.7356,71.6287,71.6643,5700.0
2013-07-10 15:10:00,80.46,80.53,80.42,80.45,5100.0,71.6554,71.7178,71.6198,71.6465,5100.0
2013-07-10 15:15:00,80.45,80.49,80.44,80.48,3900.0,71.6465,71.6822,71.6376,71.6733,3900.0
2013-07-10 15:20:00,80.52,80.56,80.51,80.55,3300.0,71.7089,71.7445,71.7,71.7356,3300.0
2013-07-10 15:25:00,80.57,80.7,80.57,80.64,6500.0,71.7534,71.8692,71.7534,71.8157,6500.0
2013-07-10 15:30:00,80.63,80.66,80.58,80.6,5200.0,71.8068,71.8336,71.7623,71.7801,5200.0
2013-07-10 15:35:00,80.6,80.63,80.56,80.6,8300.0,71.7801,71.8068,71.7445,71.7801,8300.0
2013-07-10 15:40:00,80.61,80.67,80.61,80.67,4500.0,71.789,71.8425,71.789,71.8425,4500.0
2013-07-10 15:45:00,80.66,80.7,80.65,80.67,12700.0,71.8336,71.8692,71.8246,71.8425,12700.0
2013-07-10 15:50:00,80.67,80.68,80.63,80.68,12700.0,71.8425,71.8514,71.8068,71.8514,12700.0
2013-07-10 15:55:00,80.68,80.7,80.67,80.69,4300.0,71.8514,71.8692,71.8425,71.8603,4300.0
2013-07-11 09:30:00,81.66,81.72,81.45,81.72,37000.0,72.7241,72.7776,72.5371,72.7776,37000.0
2013-07-11 09:35:00,81.69,81.71,81.64,81.65,32400.0,72.7508,72.7687,72.7063,72.7152,32400.0
2013-07-11 09:40:00,81.65,81.65,81.57,81.59,11600.0,72.7152,72.7152,72.644,72.6618,11600.0
2013-07-11 09:45:00,81.59,81.62,81.52,81.56,7800.0,72.6618,72.6885,72.5994,72.6351,7800.0
2013-07-11 09:50:00,81.55,81.65,81.55,81.63,11900.0,72.6262,72.7152,72.6262,72.6974,11900.0
2013-07-11 09:55:00,81.64,81.64,81.58,81.6,4800.0,72.7063,72.7063,72.6529,72.6707,4800.0
2013-07-11 10:00:00,81.6,81.62,81.55,81.57,7000.0,72.6707,72.6885,72.6262,72.644,7000.0
2013-07-11 10:05:00,81.56,81.6,81.55,81.59,6700.0,72.6351,72.6707,72.6262,72.6618,6700.0
2013-07-11 10:10:00,81.61,81.69,81.61,81.69,19800.0,72.6796,72.7508,72.6796,72.7508,19800.0
2013-07-11 10:15:00,81.7,81.72,81.62,81.64,18700.0,72.7597,72.7776,72.6885,72.7063,18700.0
2013-07-11 10:20:00,81.63,81.66,81.59,81.61,29600.0,72.6974,72.7241,72.6618,72.6796,29600.0
2013-07-11 10:25:00,81.62,81.64,81.59,81.6,8500.0,72.6885,72.7063,72.6618,72.6707,8500.0
2013-07-11 10:30:00,81.65,81.65,81.52,81.53,11000.0,72.7152,72.7152,72.5994,72.6084,11000.0
2013-07-11 10:35:00,81.53,81.58,81.53,81.55,10400.0,72.6084,72.6529,72.6084,72.6262,10400.0
2013-07-11 10:40:00,81.53,81.57,81.51,81.55,17200.0,72.6084,72.644,72.5905,72.6262,17200.0
2013-07-11 10:45:00,81.56,81.59,81.54,81.56,9600.0,72.6351,72.6618,72.6173,72.6351,9600.0
2013-07-11 10:50:00,81.59,81.69,81.59,81.68,16900.0,72.6618,72.7508,72.6618,72.7419,16900.0
2013-07-11 10:55:00,81.67,81.69,81.65,81.66,2700.0,72.733,72.7508,72.7152,72.7241,2700.0
2013-07-11 11:00:00,81.66,81.68,81.64,81.64,16900.0,72.7241,72.7419,72.7063,72.7063,16900.0
2013-07-11 11:05:00,81.64,81.71,81.63,81.69,20200.0,72.7063,72.7687,72.6974,72.7508,20200.0
2013-07-11 11:10:00,81.7,81.72,81.68,81.7,13700.0,72.7597,72.7776,72.7419,72.7597,13700.0
2013-07-11 11:15:00,81.71,81.72,81.65,81.66,24100.0,72.7687,72.7776,72.7152,72.7241,24100.0
2013-07-11 11:20:00,81.65,81.69,81.65,81.68,15100.0,72.7152,72.7508,72.7152,72.7419,15100.0
2013-07-11 11:25:00,81.69,81.71,81.67,81.71,5800.0,72.7508,72.7687,72.733,72.7687,5800.0
2013-07-11 11:30:00,81.71,81.72,81.67,81.67,16100.0,72.7687,72.7776,72.733,72.733,16100.0
2013-07-11 11:35:00,81.67,81.7,81.67,81.67,9700.0,72.733,72.7597,72.733,72.733,9700.0
2013-07-11 11:40:00,81.68,81.68,81.65,81.67,12500.0,72.7419,72.7419,72.7152,72.733,12500.0
2013-07-11 11:45:00,81.67,81.68,81.65,81.67,11300.0,72.733,72.7419,72.7152,72.733,11300.0
2013-07-11 11:50:00,81.67,81.69,81.65,81.67,38900.0,72.733,72.7508,72.7152,72.733,38900.0
2013-07-11 11:55:00,81.67,81.7,81.67,81.7,7900.0,72.733,72.7597,72.733,72.7597,7900.0
2013-07-11 12:00:00,81.68,81.68,81.64,81.65,11100.0,72.7419,72.7419,72.7063,72.7152,11100.0
2013-07-11 12:05:00,81.64,81.66,81.62,81.63,8500.0,72.7063,72.7241,72.6885,72.6974,8500.0
2013-07-11 12:10:00,81.63,81.63,81.59,81.59,5800.0,72.6974,72.6974,72.6618,72.6618,5800.0
2013-07-11 12:15:00,81.58,81.61,81.57,81.6,5500.0,72.6529,72.6796,72.644,72.6707,5500.0
2013-07-11 12:20:00,81.6,81.63,81.59,81.62,6300.0,72.6707,72.6974,72.6618,72.6885,6300.0
2013-07-11 12:25:00,81.62,81.64,81.62,81.64,17600.0,72.6885,72.7063,72.6885,72.7063,17600.0
2013-07-11 12:30:00,81.63,81.64,81.61,81.61,2400.0,72.6974,72.7063,72.6796,72.6796,2400.0
2013-07-11 12:35:00,81.61,81.65,81.61,81.62,7300.0,72.6796,72.7152,72.6796,72.6885,7300.0
2013-07-11 12:40:00,81.62,81.68,81.62,81.68,5300.0,72.6885,72.7419,72.6885,72.7419,5300.0
2013-07-11 12:45:00,81.68,81.69,81.66,81.67,4500.0,72.7419,72.7508,72.7241,72.733,4500.0
2013-07-11 12:50:00,81.68,81.69,81.66,81.69,8200.0,72.7419,72.7508,72.7241,72.7508,8200.0
2013-07-11 12:55:00,81.69,81.7,81.67,81.68,9900.0,72.7508,72.7597,72.733,72.7419,9900.0
2013-07-11 13:00:00,81.68,81.71,81.68,81.7,8300.0,72.7419,72.7687,72.7419,72.7597,8300.0
2013-07-11 13:05:00,81.7,81.7,81.68,81.68,3500.0,72.7597,72.7597,72.7419,72.7419,3500.0
2013-07-11 13:10:00,81.68,81.7,81.68,81.68,5700.0,72.7419,72.7597,72.7419,72.7419,5700.0
2013-07-11 13:15:00,81.67,81.69,81.67,81.69,6800.0,72.733,72.7508,72.733,72.7508,6800.0
2013-07-11 13:20:00,81.68,81.69,81.67,81.69,22200.0,72.7419,72.7508,72.733,72.7508,22200.0
2013-07-11 13:25:00,81.69,81.69,81.67,81.69,8000.0,72.7508,72.7508,72.733,72.7508,8000.0
2013-07-11 13:30:00,81.68,81.68,81.64,81.64,19000.0,72.7419,72.7419,72.7063,72.7063,19000.0
2013-07-11 13:35:00,81.64,81.66,81.63,81.66,14300.0,72.7063,72.7241,72.6974,72.7241,14300.0
2013-07-11 13:40:00,81.66,81.67,81.64,81.65,9100.0,72.7241,72.733,72.7063,72.7152,9100.0
2013-07-11 13:45:00,81.67,81.7,81.67,81.69,7400.0,72.733,72.7597,72.733,72.7508,7400.0
2013-07-11 13:50:00,81.69,81.69,81.67,81.68,6800.0,72.7508,72.7508,72.733,72.7419,6800.0
2013-07-11 13:55:00,81.69,81.72,81.69,81.7,22300.0,72.7508,72.7776,72.7508,72.7597,22300.0
2013-07-11 14:00:00,81.7,81.73,81.7,81.71,34300.0,72.7597,72.7865,72.7597,72.7687,34300.0
2013-07-11 14:05:00,81.71,81.71,81.68,81.71,16700.0,72.7687,72.7687,72.7419,72.7687,16700.0
2013-07-11 14:10:00,81.7,81.73,81.7,81.7,20400.0,72.7597,72.7865,72.7597,72.7597,20400.0
2013-07-11 14:15:00,81.71,81.77,81.71,81.77,13500.0,72.7687,72.8221,72.7687,72.8221,13500.0
2013-07-11 14:20:00,81.77,81.81,81.77,81.81,61000.0,72.8221,72.8577,72.8221,72.8577,61000.0
2013-07-11 14:25:00,81.82,81.88,81.82,81.84,12100.0,72.8666,72.9201,72.8666,72.8844,12100.0
2013-07-11 14:30:00,81.86,81.94,81.85,81.93,40300.0,72.9022,72.9735,72.8933,72.9646,40300.0
2013-07-11 14:35:00,81.92,81.92,81.86,81.86,7500.0,72.9557,72.9557,72.9022,72.9022,7500.0
2013-07-11 14:40:00,81.87,81.87,81.85,81.87,8600.0,72.9111,72.9111,72.8933,72.9111,8600.0
2013-07-11 14:45:00,81.87,81.88,81.86,81.87,10200.0,72.9111,72.9201,72.9022,72.9111,10200.0
2013-07-11 14:50:00,81.88,81.89,81.86,81.87,11200.0,72.9201,72.929,72.9022,72.9111,11200.0
2013-07-11 14:55:00,81.84,81.84,81.8,81.83,25000.0,72.8844,72.8844,72.8488,72.8755,25000.0
2013-07-11 15:00:00,81.82,81.86,81.82,81.84,11400.0,72.8666,72.9022,72.8666,72.8844,11400.0
2013-07-11 15:05:00,81.84,81.84,81.81,81.81,22500.0,72.8844,72.8844,72.8577,72.8577,22500.0
2013-07-11 15:10:00,81.82,81.83,81.81,81.83,12500.0,72.8666,72.8755,72.8577,72.8755,12500.0
2013-07-11 15:15:00,81.81,81.85,81.8,81.85,8800.0,72.8577,72.8933,72.8488,72.8933,8800.0
2013-07-11 15:20:00,81.85,81.89,81.83,81.89,18800.0,72.8933,72.929,72.8755,72.929,18800.0
2013-07-11 15:25:00,81.89,81.9,81.86,81.89,3200.0,72.929,72.9379,72.9022,72.929,3200.0
2013-07-11 15:30:00,81.89,81.89,81.8,81.84,6700.0,72.929,72.929,72.8488,72.8844,6700.0
2013-07-11 15:35:00,81.83,81.86,81.83,81.86,9000.0,72.8755,72.9022,72.8755,72.9022,9000.0
2013-07-11 15:40:00,81.86,81.92,81.86,81.92,16300.0,72.9022,72.9557,72.9022,72.9557,16300.0
2013-07-11 15:45:00,81.94,81.96,81.92,81.94,28200.0,72.9735,72.9913,72.9557,72.9735,28200.0
2013-07-11 15:50:00,81.92,81.92,81.89,81.9,14500.0,72.9557,72.9557,72.929,72.9379,14500.0
2013-07-11 15:55:00,81.91,81.97,81.9,81.91,27600.0,72.9468,73.0002,72.9379,72.9468,27600.0
2013-07-12 09:30:00,81.89,81.99,81.89,81.94,35900.0,72.929,73.018,72.929,72.9735,35900.0
2013-07-12 09:35:00,81.94,82.0,81.94,82.0,1400.0,72.9735,73.0269,72.9735,73.0269,1400.0
2013-07-12 09:40:00,81.99,81.99,81.86,81.86,2800.0,73.018,73.018,72.9022,72.9022,2800.0
2013-07-12 09:45:00,81.9,81.95,81.9,81.93,7800.0,72.9379,72.9824,72.9379,72.9646,7800.0
2013-07-12 09:50:00,81.93,81.99,81.92,81.93,5200.0,72.9646,73.018,72.9557,72.9646,5200.0
2013-07-12 09:55:00,81.91,81.91,81.84,81.9,3500.0,72.9468,72.9468,72.8844,72.9379,3500.0
2013-07-12 10:00:00,81.92,81.94,81.88,81.9,17600.0,72.9557,72.9735,72.9201,72.9379,17600.0
2013-07-12 10:05:00,81.93,81.95,81.9,81.91,10400.0,72.9646,72.9824,72.9379,72.9468,10400.0
2013-07-12 10:10:00,81.91,82.0,81.91,81.98,3100.0,72.9468,73.0269,72.9468,73.0091,3100.0
2013-07-12 10:15:00,81.97,82.03,81.96,82.03,7500.0,73.0002,73.0536,72.9913,73.0536,7500.0
2013-07-12 10:20:00,82.04,82.04,82.0,82.01,13300.0,73.0625,73.0625,73.0269,73.0358,13300.0
2013-07-12 10:25:00,82.02,82.04,81.98,82.0,10400.0,73.0447,73.0625,73.0091,73.0269,10400.0
2013-07-12 10:30:00,82.01,82.04,81.97,82.0,10400.0,73.0358,73.0625,73.0002,73.0269,10400.0
2013-07-12 10:35:00,81.98,82.02,81.98,82.0,5200.0,73.0091,73.0447,73.0091,73.0269,5200.0
2013-07-12 10:40:00,82.02,82.07,82.02,82.07,6200.0,73.0447,73.0893,73.0447,73.0893,6200.0
2013-07-12 10:45:00,82.08,82.1,81.98,82.0,7900.0,73.0982,73.116,73.0091,73.0269,7900.0
2013-07-12 10:50:00,81.98,81.99,81.94,81.97,5300.0,73.0091,73.018,72.9735,73.0002,5300.0
2013-07-12 10:55:00,81.97,82.0,81.94,81.95,4300.0,73.0002,73.0269,72.9735,72.9824,4300.0
2013-07-12 11:00:00,81.94,81.97,81.93,81.96,11600.0,72.9735,73.0002,72.9646,72.9913,11600.0
2013-07-12 11:05:00,81.94,81.96,81.92,81.92,5700.0,72.9735,72.9913,72.9557,72.9557,5700.0
2013-07-12 11:10:00,81.92,81.96,81.92,81.95,2500.0,72.9557,72.9913,72.9557,72.9824,2500.0
2013-07-12 11:15:00,81.95,81.95,81.93,81.95,7400.0,72.9824,72.9824,72.9646,72.9824,7400.0
2013-07-12 11:20:00,81.95,81.95,81.93,81.94,3000.0,72.9824,72.9824,72.9646,72.9735,3000.0
2013-07-12 11:25:00,81.93,81.93,81.87,81.87,1000.0,72.9646,72.9646,72.9111,72.9111,1000.0
2013-07-12 11:30:00,81.9,81.91,81.89,81.89,3300.0,72.9379,72.9468,72.929,72.929,3300.0
2013-07-12 11:35:00,81.86,81.87,81.82,81.83,10700.0,72.9022,72.9111,72.8666,72.8755,10700.0
2013-07-12 11:40:00,81.86,81.88,81.85,81.88,8800.0,72.9022,72.9201,72.8933,72.9201,8800.0
2013-07-12 11:45:00,81.87,81.87,81.83,81.84,8400.0,72.9111,72.9111,72.8755,72.8844,8400.0
2013-07-12 11:50:00,81.83,81.83,81.77,81.77,3400.0,72.8755,72.8755,72.8221,72.8221,3400.0
2013-07-12 11:55:00,81.82,81.82,81.82,81.82,100.0,72.8666,72.8666,72.8666,72.8666,100.0
2013-07-12 12:00:00,81.8,81.84,81.8,81.81,6700.0,72.8488,72.8844,72.8488,72.8577,6700.0
2013-07-12 12:05:00,81.8,81.82,81.8,81.81,5400.0,72.8488,72.8666,72.8488,72.8577,5400.0
2013-07-12 12:10:00,81.82,81.82,81.78,81.81,47000.0,72.8666,72.8666,72.831,72.8577,47000.0
2013-07-12 12:15:00,81.78,81.79,81.78,81.78,800.0,72.831,72.8399,72.831,72.831,800.0
2013-07-12 12:20:00,81.77,81.81,81.77,81.79,3200.0,72.8221,72.8577,72.8221,72.8399,3200.0
2013-07-12 12:25:00,81.78,81.8,81.77,81.77,1100.0,72.831,72.8488,72.8221,72.8221,1100.0
2013-07-12 12:30:00,81.79,81.79,81.75,81.75,3500.0,72.8399,72.8399,72.8043,72.8043,3500.0
2013-07-12 12:35:00,81.76,81.78,81.74,81.78,6600.0,72.8132,72.831,72.7954,72.831,6600.0
2013-07-12 12:40:00,81.79,81.82,81.79,81.81,3400.0,72.8399,72.8666,72.8399,72.8577,3400.0
2013-07-12 12:45:00,81.8,81.82,81.78,81.78,2700.0,72.8488,72.8666,72.831,72.831,2700.0
2013-07-12 12:50:00,81.78,81.81,81.77,81.79,8300.0,72.831,72.8577,72.8221,72.8399,8300.0
2013-07-12 12:55:00,81.79,81.81,81.78,81.81,2800.0,72.8399,72.8577,72.831,72.8577,2800.0
2013-07-12 13:00:00,81.79,81.81,81.73,81.74,4600.0,72.8399,72.8577,72.7865,72.7954,4600.0
2013-07-12 13:05:00,81.76,81.77,81.76,81.77,1700.0,72.8132,72.8221,72.8132,72.8221,1700.0
2013-07-12 13:10:00,81.77,81.77,81.75,81.75,1000.0,72.8221,72.8221,72.8043,72.8043,1000.0
2013-07-12 13:15:00,81.77,81.86,81.77,81.86,3100.0,72.8221,72.9022,72.8221,72.9022,3100.0
2013-07-12 13:20:00,81.87,81.88,81.85,81.85,1300.0,72.9111,72.9201,72.8933,72.8933,1300.0
2013-07-12 13:25:00,81.86,81.87,81.84,81.84,16800.0,72.9022,72.9111,72.8844,72.8844,16800.0
2013-07-12 13:30:00,81.85,81.86,81.84,81.85,3000.0,72.8933,72.9022,72.8844,72.8933,3000.0
2013-07-12 13:35:00,81.85,81.86,81.81,81.83,6100.0,72.8933,72.9022,72.8577,72.8755,6100.0
2013-07-12 13:40:00,81.83,81.86,81.83,81.86,3600.0,72.8755,72.9022,72.8755,72.9022,3600.0
2013-07-12 13:45:00,81.86,81.91,81.86,81.89,5600.0,72.9022,72.9468,72.9022,72.929,5600.0
2013-07-12 13:50:00,81.88,81.91,81.88,81.91,6100.0,72.9201,72.9468,72.9201,72.9468,6100.0
2013-07-12 13:55:00,81.89,81.89,81.87,81.88,1300.0,72.929,72.929,72.9111,72.9201,1300.0
2013-07-12 14:00:00,81.86,81.91,81.86,81.9,11400.0,72.9022,72.9468,72.9022,72.9379,11400.0
2013-07-12 14:05:00,81.89,81.9,81.88,81.9,6300.0,72.929,72.9379,72.9201,72.9379,6300.0
2013-07-12 14:10:00,81.9,81.9,81.88,81.9,7700.0,72.9379,72.9379,72.9201,72.9379,7700.0
2013-07-12 14:15:00,81.88,81.91,81.88,81.89,7300.0,72.9201,72.9468,72.9201,72.929,7300.0
2013-07-12 14:20:00,81.88,81.92,81.87,81.92,7800.0,72.9201,72.9557,72.9111,72.9557,7800.0
2013-07-12 14:25:00,81.9,81.91,81.88,81.91,4700.0,72.9379,72.9468,72.9201,72.9468,4700.0
2013-07-12 14:30:00,81.91,81.92,81.89,81.9,18100.0,72.9468,72.9557,72.929,72.9379,18100.0
2013-07-12 14:35:00,81.89,81.89,81.87,81.89,4900.0,72.929,72.929,72.9111,72.929,4900.0
2013-07-12 14:40:00,81.9,81.91,81.9,81.91,700.0,72.9379,72.9468,72.9379,72.9468,700.0
2013-07-12 14:45:00,81.93,81.93,81.9,81.92,5100.0,72.9646,72.9646,72.9379,72.9557,5100.0
2013-07-12 14:50:00,81.91,81.95,81.91,81.94,12100.0,72.9468,72.9824,72.9468,72.9735,12100.0
2013-07-12 14:55:00,81.94,81.94,81.93,81.94,3000.0,72.9735,72.9735,72.9646,72.9735,3000.0
2013-07-12 15:00:00,81.95,81.95,81.91,81.92,19500.0,72.9824,72.9824,72.9468,72.9557,19500.0
2013-07-12 15:05:00,81.91,81.93,81.9,81.93,5500.0,72.9468,72.9646,72.9379,72.9646,5500.0
2013-07-12 15:10:00,81.94,81.96,81.93,81.93,1900.0,72.9735,72.9913,72.9646,72.9646,1900.0
2013-07-12 15:15:00,81.95,81.96,81.95,81.95,4900.0,72.9824,72.9913,72.9824,72.9824,4900.0
2013-07-12 15:20:00,81.95,81.97,81.94,81.96,5600.0,72.9824,73.0002,72.9735,72.9913,5600.0
2013-07-12 15:25:00,81.96,81.97,81.95,81.95,7400.0,72.9913,73.0002,72.9824,72.9824,7400.0
2013-07-12 15:30:00,81.96,81.97,81.96,81.97,1800.0,72.9913,73.0002,72.9913,73.0002,1800.0
2013-07-12 15:35:00,81.96,82.02,81.96,82.0,4200.0,72.9913,73.0447,72.9913,73.0269,4200.0
2013-07-12 15:40:00,82.0,82.06,82.0,82.06,6700.0,73.0269,73.0804,73.0269,73.0804,6700.0
2013-07-12 15:45:00,82.06,82.11,82.06,82.08,3500.0,73.0804,73.1249,73.0804,73.0982,3500.0
2013-07-12 15:50:00,82.11,82.15,82.09,82.15,5400.0,73.1249,73.1605,73.1071,73.1605,5400.0
2013-07-12 15:55:00,82.15,82.18,82.13,82.13,10900.0,73.1605,73.1872,73.1427,73.1427,10900.0
2013-07-15 09:30:00,82.09,82.27,82.09,82.23,13000.0,73.1071,73.2674,73.1071,73.2318,13000.0
2013-07-15 09:35:00,82.16,82.19,82.13,82.13,5000.0,73.1694,73.1961,73.1427,73.1427,5000.0
2013-07-15 09:40:00,82.12,82.12,82.05,82.05,2100.0,73.1338,73.1338,73.0714,73.0714,2100.0
2013-07-15 09:45:00,82.06,82.09,82.04,82.09,5600.0,73.0804,73.1071,73.0625,73.1071,5600.0
2013-07-15 09:50:00,82.15,82.15,82.11,82.11,2700.0,73.1605,73.1605,73.1249,73.1249,2700.0
2013-07-15 09:55:00,82.1,82.12,82.08,82.08,4200.0,73.116,73.1338,73.0982,73.0982,4200.0
2013-07-15 10:00:00,82.06,82.11,82.06,82.1,4000.0,73.0804,73.1249,73.0804,73.116,4000.0
2013-07-15 10:05:00,82.14,82.19,82.13,82.15,3700.0,73.1516,73.1961,73.1427,73.1605,3700.0
2013-07-15 10:10:00,82.14,82.19,82.11,82.12,4100.0,73.1516,73.1961,73.1249,73.1338,4100.0
2013-07-15 10:15:00,82.12,82.15,82.11,82.15,2400.0,73.1338,73.1605,73.1249,73.1605,2400.0
2013-07-15 10:20:00,82.15,82.17,82.09,82.09,1800.0,73.1605,73.1783,73.1071,73.1071,1800.0
2013-07-15 10:25:00,82.1,82.12,82.08,82.12,11200.0,73.116,73.1338,73.0982,73.1338,11200.0
2013-07-15 10:30:00,82.12,82.12,82.06,82.09,2700.0,73.1338,73.1338,73.0804,73.1071,2700.0
2013-07-15 10:35:00,82.08,82.13,82.08,82.13,1600.0,73.0982,73.1427,73.0982,73.1427,1600.0
2013-07-15 10:40:00,82.13,82.13,82.08,82.12,1200.0,73.1427,73.1427,73.0982,73.1338,1200.0
2013-07-15 10:45:00,82.12,82.14,82.09,82.12,12500.0,73.1338,73.1516,73.1071,73.1338,12500.0
2013-07-15 10:50:00,82.12,82.15,82.1,82.15,2600.0,73.1338,73.1605,73.116,73.1605,2600.0
2013-07-15 10:55:00,82.13,82.18,82.12,82.17,3000.0,73.1427,73.1872,73.1338,73.1783,3000.0
2013-07-15 11:00:00,82.16,82.18,82.12,82.13,5200.0,73.1694,73.1872,73.1338,73.1427,5200.0
2013-07-15 11:05:00,82.14,82.15,82.12,82.13,1400.0,73.1516,73.1605,73.1338,73.1427,1400.0
2013-07-15 11:10:00,82.13,82.15,82.13,82.15,500.0,73.1427,73.1605,73.1427,73.1605,500.0
2013-07-15 11:15:00,82.14,82.18,82.14,82.18,3300.0,73.1516,73.1872,73.1516,73.1872,3300.0
2013-07-15 11:20:00,82.17,82.21,82.17,82.2,2900.0,73.1783,73.2139,73.1783,73.205,2900.0
2013-07-15 11:25:00,82.19,82.21,82.17,82.21,3900.0,73.1961,73.2139,73.1783,73.2139,3900.0
2013-07-15 11:30:00,82.21,82.26,82.21,82.25,5400.0,73.2139,73.2585,73.2139,73.2496,5400.0
2013-07-15 11:35:00,82.25,82.28,82.23,82.24,6700.0,73.2496,73.2763,73.2318,73.2407,6700.0
2013-07-15 11:40:00,82.25,82.25,82.24,82.25,3200.0,73.2496,73.2496,73.2407,73.2496,3200.0
2013-07-15 11:45:00,82.25,82.25,82.22,82.22,1900.0,73.2496,73.2496,73.2228,73.2228,1900.0
2013-07-15 11:50:00,82.22,82.23,82.21,82.23,1200.0,73.2228,73.2318,73.2139,73.2318,1200.0
2013-07-15 11:55:00,82.23,82.23,82.21,82.23,5500.0,73.2318,73.2318,73.2139,73.2318,5500.0
2013-07-15 12:00:00,82.24,82.26,82.22,82.25,5600.0,73.2407,73.2585,73.2228,73.2496,5600.0
2013-07-15 12:05:00,82.27,82.27,82.24,82.25,4800.0,73.2674,73.2674,73.2407,73.2496,4800.0
2013-07-15 12:10:00,82.23,82.23,82.18,82.2,2900.0,73.2318,73.2318,73.1872,73.205,2900.0
2013-07-15 12:15:00,82.2,82.21,82.19,82.19,2300.0,73.205,73.2139,73.1961,73.1961,2300.0
2013-07-15 12:20:00,82.21,82.21,82.19,82.2,2600.0,73.2139,73.2139,73.1961,73.205,2600.0
2013-07-15 12:25:00,82.2,82.23,82.2,82.21,7300.0,73.205,73.2318,73.205,73.2139,7300.0
2013-07-15 12:30:00,82.23,82.24,82.21,82.21,6100.0,73.2318,73.2407,73.2139,73.2139,6100.0
2013-07-15 12:35:00,82.21,82.22,82.18,82.2,4800.0,73.2139,73.2228,73.1872,73.205,4800.0
2013-07-15 12:40:00,82.21,82.22,82.2,82.2,8500.0,73.2139,73.2228,73.205,73.205,8500.0
2013-07-15 12:45:00,82.2,82.2,82.17,82.17,3700.0,73.205,73.205,73.1783,73.1783,3700.0
2013-07-15 12:50:00,82.18,82.19,82.16,82.17,8500.0,73.1872,73.1961,73.1694,73.1783,8500.0
2013-07-15 12:55:00,82.17,82.17,82.16,82.17,1300.0,73.1783,73.1783,73.1694,73.1783,1300.0
2013-07-15 13:00:00,82.16,82.16,82.13,82.16,3900.0,73.1694,73.1694,73.1427,73.1694,3900.0
2013-07-15 13:05:00,82.14,82.17,82.13,82.17,3000.0,73.1516,73.1783,73.1427,73.1783,3000.0
2013-07-15 13:10:00,82.17,82.17,82.15,82.16,1400.0,73.1783,73.1783,73.1605,73.1694,1400.0
2013-07-15 13:15:00,82.16,82.2,82.16,82.19,2100.0,73.1694,73.205,73.1694,73.1961,2100.0
2013-07-15 13:20:00,82.21,82.21,82.16,82.17,3500.0,73.2139,73.2139,73.1694,73.1783,3500.0
2013-07-15 13:25:00,82.17,82.21,82.17,82.18,13800.0,73.1783,73.2139,73.1783,73.1872,13800.0
2013-07-15 13:30:00,82.17,82.18,82.17,82.17,4000.0,73.1783,73.1872,73.1783,73.1783,4000.0
2013-07-15 13:35:00,82.17,82.17,82.15,82.15,2400.0,73.1783,73.1783,73.1605,73.1605,2400.0
2013-07-15 13:40:00,82.16,82.19,82.16,82.19,20700.0,73.1694,73.1961,73.1694,73.1961,20700.0
2013-07-15 13:45:00,82.19,82.21,82.18,82.21,7900.0,73.1961,73.2139,73.1872,73.2139,7900.0
2013-07-15 13:50:00,82.2,82.21,82.19,82.21,15100.0,73.205,73.2139,73.1961,73.2139,15100.0
2013-07-15 13:55:00,82.21,82.22,82.19,82.2,1300.0,73.2139,73.2228,73.1961,73.205,1300.0
2013-07-15 14:00:00,82.21,82.23,82.2,82.21,73800.0,73.2139,73.2318,73.205,73.2139,73800.0
2013-07-15 14:05:00,82.22,82.22,82.19,82.2,5800.0,73.2228,73.2228,73.1961,73.205,5800.0
2013-07-15 14:10:00,82.21,82.25,82.2,82.25,15100.0,73.2139,73.2496,73.205,73.2496,15100.0
2013-07-15 14:15:00,82.24,82.26,82.23,82.26,10900.0,73.2407,73.2585,73.2318,73.2585,10900.0
2013-07-15 14:20:00,82.27,82.27,82.24,82.24,6300.0,73.2674,73.2674,73.2407,73.2407,6300.0
2013-07-15 14:25:00,82.25,82.26,82.24,82.25,6600.0,73.2496,73.2585,73.2407,73.2496,6600.0
2013-07-15 14:30:00,82.26,82.26,82.22,82.22,4000.0,73.2585,73.2585,73.2228,73.2228,4000.0
2013-07-15 14:35:00,82.2,82.23,82.2,82.23,19800.0,73.205,73.2318,73.205,73.2318,19800.0
2013-07-15 14:40:00,82.23,82.24,82.22,82.24,15600.0,73.2318,73.2407,73.2228,73.2407,15600.0
2013-07-15 14:45:00,82.24,82.27,82.23,82.24,18200.0,73.2407,73.2674,73.2318,73.2407,18200.0
2013-07-15 14:50:00,82.23,82.25,82.22,82.22,34400.0,73.2318,73.2496,73.2228,73.2228,34400.0
2013-07-15 14:55:00,82.22,82.24,82.21,82.23,17000.0,73.2228,73.2407,73.2139,73.2318,17000.0
2013-07-15 15:00:00,82.22,82.27,82.21,82.25,20700.0,73.2228,73.2674,73.2139,73.2496,20700.0
2013-07-15 15:05:00,82.25,82.27,82.23,82.24,14100.0,73.2496,73.2674,73.2318,73.2407,14100.0
2013-07-15 15:10:00,82.25,82.25,82.23,82.23,13400.0,73.2496,73.2496,73.2318,73.2318,13400.0
2013-07-15 15:15:00,82.24,82.24,82.22,82.23,19500.0,73.2407,73.2407,73.2228,73.2318,19500.0
2013-07-15 15:20:00,82.23,82.24,82.21,82.22,15400.0,73.2318,73.2407,73.2139,73.2228,15400.0
2013-07-15 15:25:00,82.21,82.22,82.17,82.18,19500.0,73.2139,73.2228,73.1783,73.1872,19500.0
2013-07-15 15:30:00,82.2,82.22,82.19,82.21,6700.0,73.205,73.2228,73.1961,73.2139,6700.0
2013-07-15 15:35:00,82.21,82.23,82.2,82.2,3400.0,73.2139,73.2318,73.205,73.205,3400.0
2013-07-15 15:40:00,82.2,82.21,82.19,82.2,4300.0,73.205,73.2139,73.1961,73.205,4300.0
2013-07-15 15:45:00,82.2,82.21,82.18,82.21,4800.0,73.205,73.2139,73.1872,73.2139,4800.0
2013-07-15 15:50:00,82.2,82.21,82.19,82.19,5400.0,73.205,73.2139,73.1961,73.1961,5400.0
2013-07-15 15:55:00,82.2,82.2,82.18,82.19,11600.0,73.205,73.205,73.1872,73.1961,11600.0
2013-07-16 09:30:00,82.26,82.27,82.16,82.16,9400.0,73.2585,73.2674,73.1694,73.1694,9400.0
2013-07-16 09:35:00,82.16,82.16,82.1,82.1,1700.0,73.1694,73.1694,73.116,73.116,1700.0
2013-07-16 09:40:00,82.02,82.02,82.0,82.0,400.0,73.0447,73.0447,73.0269,73.0269,400.0
2013-07-16 09:45:00,82.0,82.02,81.99,82.01,1000.0,73.0269,73.0447,73.018,73.0358,1000.0
2013-07-16 09:50:00,82.03,82.06,82.0,82.0,900.0,73.0536,73.0804,73.0269,73.0269,900.0
2013-07-16 09:55:00,82.0,82.05,82.0,82.04,700.0,73.0269,73.0714,73.0269,73.0625,700.0
2013-07-16 10:00:00,82.07,82.09,82.02,82.05,16200.0,73.0893,73.1071,73.0447,73.0714,16200.0
2013-07-16 10:05:00,82.1,82.1,82.08,82.1,2600.0,73.116,73.116,73.0982,73.116,2600.0
2013-07-16 10:10:00,82.1,82.14,82.1,82.13,1200.0,73.116,73.1516,73.116,73.1427,1200.0
2013-07-16 10:15:00,82.13,82.14,82.09,82.1,2500.0,73.1427,73.1516,73.1071,73.116,2500.0
2013-07-16 10:20:00,82.12,82.12,82.07,82.07,1200.0,73.1338,73.1338,73.0893,73.0893,1200.0
2013-07-16 10:25:00,82.11,82.12,82.07,82.07,3400.0,73.1249,73.1338,73.0893,73.0893,3400.0
2013-07-16 10:30:00,82.06,82.07,82.03,82.04,1100.0,73.0804,73.0893,73.0536,73.0625,1100.0
2013-07-16 10:35:00,82.04,82.07,82.04,82.05,1900.0,73.0625,73.0893,73.0625,73.0714,1900.0
2013-07-16 10:40:00,82.08,82.08,82.06,82.06,13300.0,73.0982,73.0982,73.0804,73.0804,13300.0
2013-07-16 10:45:00,82.06,82.08,82.03,82.06,35700.0,73.0804,73.0982,73.0536,73.0804,35700.0
2013-07-16 10:50:00,82.07,82.08,82.01,82.01,7000.0,73.0893,73.0982,73.0358,73.0358,7000.0
2013-07-16 10:55:00,82.01,82.01,81.93,81.93,30200.0,73.0358,73.0358,72.9646,72.9646,30200.0
2013-07-16 11:00:00,81.93,81.94,81.88,81.91,4700.0,72.9646,72.9735,72.9201,72.9468,4700.0
2013-07-16 11:05:00,81.87,81.89,81.86,81.86,2400.0,72.9111,72.929,72.9022,72.9022,2400.0
2013-07-16 11:10:00,81.87,81.88,81.82,81.82,2700.0,72.9111,72.9201,72.8666,72.8666,2700.0
2013-07-16 11:15:00,81.83,81.87,81.83,81.86,3900.0,72.8755,72.9111,72.8755,72.9022,3900.0
2013-07-16 11:20:00,81.87,81.88,81.83,81.83,7500.0,72.9111,72.9201,72.8755,72.8755,7500.0
2013-07-16 11:25:00,81.81,81.86,81.81,81.83,1400.0,72.8577,72.9022,72.8577,72.8755,1400.0
2013-07-16 11:30:00,81.82,81.84,81.81,81.81,1000.0,72.8666,72.8844,72.8577,72.8577,1000.0
2013-07-16 11:35:00,81.8,81.83,81.78,81.82,7600.0,72.8488,72.8755,72.831,72.8666,7600.0
2013-07-16 11:40:00,81.78,81.79,81.75,81.79,7700.0,72.831,72.8399,72.8043,72.8399,7700.0
2013-07-16 11:45:00,81.78,81.78,81.72,81.73,3400.0,72.831,72.831,72.7776,72.7865,3400.0
2013-07-16 11:50:00,81.72,81.76,81.72,81.76,900.0,72.7776,72.8132,72.7776,72.8132,900.0
2013-07-16 11:55:00,81.77,81.79,81.75,81.75,18900.0,72.8221,72.8399,72.8043,72.8043,18900.0
2013-07-16 12:00:00,81.76,81.79,81.75,81.79,3300.0,72.8132,72.8399,72.8043,72.8399,3300.0
2013-07-16 12:05:00,81.79,81.84,81.79,81.83,5500.0,72.8399,72.8844,72.8399,72.8755,5500.0
2013-07-16 12:10:00,81.84,81.86,81.83,81.85,5400.0,72.8844,72.9022,72.8755,72.8933,5400.0
2013-07-16 12:15:00,81.84,81.87,81.84,81.87,2600.0,72.8844,72.9111,72.8844,72.9111,2600.0
2013-07-16 12:20:00,81.88,81.89,81.85,81.85,13300.0,72.9201,72.929,72.8933,72.8933,13300.0
2013-07-16 12:25:00,81.87,81.88,81.86,81.87,2800.0,72.9111,72.9201,72.9022,72.9111,2800.0
2013-07-16 12:30:00,81.89,81.89,81.86,81.87,3800.0,72.929,72.929,72.9022,72.9111,3800.0
2013-07-16 12:35:00,81.86,81.87,81.84,81.84,5700.0,72.9022,72.9111,72.8844,72.8844,5700.0
2013-07-16 12:40:00,81.85,81.85,81.82,81.83,3900.0,72.8933,72.8933,72.8666,72.8755,3900.0
2013-07-16 12:45:00,81.83,81.83,81.82,81.82,400.0,72.8755,72.8755,72.8666,72.8666,400.0
2013-07-16 12:50:00,81.83,81.84,81.82,81.82,3500.0,72.8755,72.8844,72.8666,72.8666,3500.0
2013-07-16 12:55:00,81.82,81.82,81.81,81.82,2800.0,72.8666,72.8666,72.8577,72.8666,2800.0
2013-07-16 13:00:00,81.82,81.82,81.78,81.78,3400.0,72.8666,72.8666,72.831,72.831,3400.0
2013-07-16 13:05:00,81.81,81.81,81.78,81.78,2700.0,72.8577,72.8577,72.831,72.831,2700.0
2013-07-16 13:10:00,81.79,81.79,81.71,81.71,2400.0,72.8399,72.8399,72.7687,72.7687,2400.0
2013-07-16 13:15:00,81.72,81.74,81.68,81.73,6800.0,72.7776,72.7954,72.7419,72.7865,6800.0
2013-07-16 13:20:00,81.74,81.74,81.72,81.73,12600.0,72.7954,72.7954,72.7776,72.7865,12600.0
2013-07-16 13:25:00,81.73,81.73,81.7,81.71,3500.0,72.7865,72.7865,72.7597,72.7687,3500.0
2013-07-16 13:30:00,81.7,81.8,81.68,81.78,5700.0,72.7597,72.8488,72.7419,72.831,5700.0
2013-07-16 13:35:00,81.78,81.79,81.76,81.77,5500.0,72.831,72.8399,72.8132,72.8221,5500.0
2013-07-16 13:40:00,81.8,81.82,81.79,81.81,2200.0,72.8488,72.8666,72.8399,72.8577,2200.0
2013-07-16 13:45:00,81.8,81.83,81.78,81.8,4700.0,72.8488,72.8755,72.831,72.8488,4700.0
2013-07-16 13:50:00,81.8,81.81,81.78,81.81,7000.0,72.8488,72.8577,72.831,72.8577,7000.0
2013-07-16 13:55:00,81.8,81.83,81.8,81.83,1900.0,72.8488,72.8755,72.8488,72.8755,1900.0
2013-07-16 14:00:00,81.87,81.88,81.85,81.87,1200.0,72.9111,72.9201,72.8933,72.9111,1200.0
2013-07-16 14:05:00,81.87,81.88,81.85,81.86,8600.0,72.9111,72.9201,72.8933,72.9022,8600.0
2013-07-16 14:10:00,81.87,81.96,81.86,81.93,3900.0,72.9111,72.9913,72.9022,72.9646,3900.0
2013-07-16 14:15:00,81.94,81.94,81.9,81.91,3200.0,72.9735,72.9735,72.9379,72.9468,3200.0
2013-07-16 14:20:00,81.91,81.92,81.84,81.84,2400.0,72.9468,72.9557,72.8844,72.8844,2400.0
2013-07-16 14:25:00,81.83,81.87,81.83,81.86,29500.0,72.8755,72.9111,72.8755,72.9022,29500.0
2013-07-16 14:30:00,81.87,81.87,81.82,81.82,4700.0,72.9111,72.9111,72.8666,72.8666,4700.0
2013-07-16 14:35:00,81.83,81.85,81.82,81.84,2000.0,72.8755,72.8933,72.8666,72.8844,2000.0
2013-07-16 14:40:00,81.85,81.85,81.83,81.84,8000.0,72.8933,72.8933,72.8755,72.8844,8000.0
2013-07-16 14:45:00,81.84,81.89,81.84,81.85,9300.0,72.8844,72.929,72.8844,72.8933,9300.0
2013-07-16 14:50:00,81.88,81.89,81.85,81.88,9300.0,72.9201,72.929,72.8933,72.9201,9300.0
2013-07-16 14:55:00,81.87,81.91,81.84,81.84,23900.0,72.9111,72.9468,72.8844,72.8844,23900.0
2013-07-16 15:00:00,81.82,81.83,81.76,81.79,4500.0,72.8666,72.8755,72.8132,72.8399,4500.0
2013-07-16 15:05:00,81.79,81.79,81.76,81.77,3800.0,72.8399,72.8399,72.8132,72.8221,3800.0
2013-07-16 15:10:00,81.76,81.79,81.75,81.75,3600.0,72.8132,72.8399,72.8043,72.8043,3600.0
2013-07-16 15:15:00,81.76,81.77,81.72,81.74,4100.0,72.8132,72.8221,72.7776,72.7954,4100.0
2013-07-16 15:20:00,81.73,81.79,81.71,81.76,7800.0,72.7865,72.8399,72.7687,72.8132,7800.0
2013-07-16 15:25:00,81.78,81.81,81.78,81.81,2300.0,72.831,72.8577,72.831,72.8577,2300.0
2013-07-16 15:30:00,81.84,81.85,81.81,81.82,28700.0,72.8844,72.8933,72.8577,72.8666,28700.0
2013-07-16 15:35:00,81.83,81.88,81.79,81.86,35300.0,72.8755,72.9201,72.8399,72.9022,35300.0
2013-07-16 15:40:00,81.84,81.85,81.82,81.82,4200.0,72.8844,72.8933,72.8666,72.8666,4200.0
2013-07-16 15:45:00,81.82,81.89,81.82,81.87,3900.0,72.8666,72.929,72.8666,72.9111,3900.0
2013-07-16 15:50:00,81.86,81.88,81.86,81.86,2900.0,72.9022,72.9201,72.9022,72.9022,2900.0
2013-07-16 15:55:00,81.86,81.89,81.84,81.89,2600.0,72.9022,72.929,72.8844,72.929,2600.0
2013-07-17 09:30:00,82.14,82.14,82.01,82.08,15800.0,73.1516,73.1516,73.0358,73.0982,15800.0
2013-07-17 09:35:00,82.1,82.1,82.06,82.06,1900.0,73.116,73.116,73.0804,73.0804,1900.0
2013-07-17 09:40:00,82.15,82.18,82.11,82.11,3200.0,73.1605,73.1872,73.1249,73.1249,3200.0
2013-07-17 09:45:00,82.12,82.13,82.0,82.0,1600.0,73.1338,73.1427,73.0269,73.0269,1600.0
2013-07-17 09:50:00,82.0,82.0,81.94,82.0,2400.0,73.0269,73.0269,72.9735,73.0269,2400.0
2013-07-17 09:55:00,81.98,82.03,81.98,82.01,700.0,73.0091,73.0536,73.0091,73.0358,700.0
2013-07-17 10:00:00,82.06,82.09,82.02,82.04,7100.0,73.0804,73.1071,73.0447,73.0625,7100.0
2013-07-17 10:05:00,82.07,82.11,82.04,82.04,600.0,73.0893,73.1249,73.0625,73.0625,600.0
2013-07-17 10:10:00,82.07,82.13,82.07,82.11,2100.0,73.0893,73.1427,73.0893,73.1249,2100.0
2013-07-17 10:15:00,82.11,82.18,82.11,82.12,9200.0,73.1249,73.1872,73.1249,73.1338,9200.0
2013-07-17 10:20:00,82.12,82.14,82.1,82.13,14500.0,73.1338,73.1516,73.116,73.1427,14500.0
2013-07-17 10:25:00,82.15,82.15,82.13,82.14,7600.0,73.1605,73.1605,73.1427,73.1516,7600.0
2013-07-17 10:30:00,82.15,82.15,82.11,82.13,1400.0,73.1605,73.1605,73.1249,73.1427,1400.0
2013-07-17 10:35:00,82.21,82.25,82.17,82.17,5400.0,73.2139,73.2496,73.1783,73.1783,5400.0
2013-07-17 10:40:00,82.18,82.18,82.07,82.1,5100.0,73.1872,73.1872,73.0893,73.116,5100.0
2013-07-17 10:45:00,82.08,82.1,82.0,82.04,7200.0,73.0982,73.116,73.0269,73.0625,7200.0
2013-07-17 10:50:00,82.04,82.07,82.01,82.06,2800.0,73.0625,73.0893,73.0358,73.0804,2800.0
2013-07-17 10:55:00,82.05,82.12,82.04,82.12,7500.0,73.0714,73.1338,73.0625,73.1338,7500.0
2013-07-17 11:00:00,82.12,82.16,82.12,82.12,20800.0,73.1338,73.1694,73.1338,73.1338,20800.0
2013-07-17 11:05:00,82.12,82.15,82.08,82.14,8600.0,73.1338,73.1605,73.0982,73.1516,8600.0
2013-07-17 11:10:00,82.14,82.15,82.11,82.12,5800.0,73.1516,73.1605,73.1249,73.1338,5800.0
2013-07-17 11:15:00,82.11,82.19,82.11,82.15,21900.0,73.1249,73.1961,73.1249,73.1605,21900.0
2013-07-17 11:20:00,82.14,82.17,82.07,82.07,8900.0,73.1516,73.1783,73.0893,73.0893,8900.0
2013-07-17 11:25:00,82.08,82.08,82.04,82.04,5600.0,73.0982,73.0982,73.0625,73.0625,5600.0
2013-07-17 11:30:00,82.04,82.08,82.03,82.08,7300.0,73.0625,73.0982,73.0536,73.0982,7300.0
2013-07-17 11:35:00,82.08,82.08,82.01,82.05,12600.0,73.0982,73.0982,73.0358,73.0714,12600.0
2013-07-17 11:40:00,82.05,82.08,82.04,82.06,8200.0,73.0714,73.0982,73.0625,73.0804,8200.0
2013-07-17 11:45:00,82.07,82.09,82.06,82.06,21000.0,73.0893,73.1071,73.0804,73.0804,21000.0
2013-07-17 11:50:00,82.06,82.06,81.96,82.0,39700.0,73.0804,73.0804,72.9913,73.0269,39700.0
2013-07-17 11:55:00,82.03,82.05,82.0,82.05,8300.0,73.0536,73.0714,73.0269,73.0714,8300.0
2013-07-17 12:00:00,82.03,82.07,82.03,82.07,3700.0,73.0536,73.0893,73.0536,73.0893,3700.0
2013-07-17 12:05:00,82.05,82.08,82.05,82.08,3000.0,73.0714,73.0982,73.0714,73.0982,3000.0
2013-07-17 12:10:00,82.1,82.18,82.08,82.17,4300.0,73.116,73.1872,73.0982,73.1783,4300.0
2013-07-17 12:15:00,82.19,82.21,82.19,82.2,2200.0,73.1961,73.2139,73.1961,73.205,2200.0
2013-07-17 12:20:00,82.2,82.2,82.17,82.17,2200.0,73.205,73.205,73.1783,73.1783,2200.0
2013-07-17 12:25:00,82.18,82.19,82.14,82.14,900.0,73.1872,73.1961,73.1516,73.1516,900.0
2013-07-17 12:30:00,82.17,82.2,82.17,82.2,2200.0,73.1783,73.205,73.1783,73.205,2200.0
2013-07-17 12:35:00,82.19,82.21,82.17,82.17,4200.0,73.1961,73.2139,73.1783,73.1783,4200.0
2013-07-17 12:40:00,82.18,82.21,82.17,82.21,6400.0,73.1872,73.2139,73.1783,73.2139,6400.0
2013-07-17 12:45:00,82.2,82.22,82.17,82.21,1800.0,73.205,73.2228,73.1783,73.2139,1800.0
2013-07-17 12:50:00,82.2,82.23,82.19,82.23,4900.0,73.205,73.2318,73.1961,73.2318,4900.0
2013-07-17 12:55:00,82.19,82.2,82.16,82.18,3900.0,73.1961,73.205,73.1694,73.1872,3900.0
2013-07-17 13:00:00,82.19,82.19,82.15,82.18,1700.0,73.1961,73.1961,73.1605,73.1872,1700.0
2013-07-17 13:05:00,82.19,82.2,82.17,82.18,1400.0,73.1961,73.205,73.1783,73.1872,1400.0
2013-07-17 13:10:00,82.19,82.2,82.17,82.17,5000.0,73.1961,73.205,73.1783,73.1783,5000.0
2013-07-17 13:15:00,82.18,82.22,82.17,82.22,900.0,73.1872,73.2228,73.1783,73.2228,900.0
2013-07-17 13:20:00,82.2,82.23,82.16,82.17,3100.0,73.205,73.2318,73.1694,73.1783,3100.0
2013-07-17 13:25:00,82.17,82.17,82.11,82.14,6200.0,73.1783,73.1783,73.1249,73.1516,6200.0
2013-07-17 13:30:00,82.14,82.15,82.09,82.15,11200.0,73.1516,73.1605,73.1071,73.1605,11200.0
2013-07-17 13:35:00,82.14,82.16,82.12,82.15,8500.0,73.1516,73.1694,73.1338,73.1605,8500.0
2013-07-17 13:40:00,82.15,82.18,82.14,82.16,12300.0,73.1605,73.1872,73.1516,73.1694,12300.0
2013-07-17 13:45:00,82.15,82.17,82.14,82.17,4200.0,73.1605,73.1783,73.1516,73.1783,4200.0
2013-07-17 13:50:00,82.16,82.18,82.15,82.16,1600.0,73.1694,73.1872,73.1605,73.1694,1600.0
2013-07-17 13:55:00,82.16,82.17,82.13,82.17,2500.0,73.1694,73.1783,73.1427,73.1783,2500.0
2013-07-17 14:00:00,82.17,82.19,82.16,82.16,3800.0,73.1783,73.1961,73.1694,73.1694,3800.0
2013-07-17 14:05:00,82.17,82.18,82.15,82.17,11400.0,73.1783,73.1872,73.1605,73.1783,11400.0
2013-07-17 14:10:00,82.16,82.18,82.16,82.16,3200.0,73.1694,73.1872,73.1694,73.1694,3200.0
2013-07-17 14:15:00,82.17,82.18,82.15,82.18,2400.0,73.1783,73.1872,73.1605,73.1872,2400.0
2013-07-17 14:20:00,82.16,82.21,82.16,82.18,32200.0,73.1694,73.2139,73.1694,73.1872,32200.0
2013-07-17 14:25:00,82.17,82.19,82.16,82.16,9700.0,73.1783,73.1961,73.1694,73.1694,9700.0
2013-07-17 14:30:00,82.15,82.15,82.1,82.1,10400.0,73.1605,73.1605,73.116,73.116,10400.0
2013-07-17 14:35:00,82.11,82.13,82.1,82.13,4500.0,73.1249,73.1427,73.116,73.1427,4500.0
2013-07-17 14:40:00,82.12,82.12,82.07,82.07,9400.0,73.1338,73.1338,73.0893,73.0893,9400.0
2013-07-17 14:45:00,82.06,82.06,82.01,82.02,7600.0,73.0804,73.0804,73.0358,73.0447,7600.0
2013-07-17 14:50:00,82.02,82.07,82.0,82.07,9800.0,73.0447,73.0893,73.0269,73.0893,9800.0
2013-07-17 14:55:00,82.06,82.07,82.03,82.05,2300.0,73.0804,73.0893,73.0536,73.0714,2300.0
2013-07-17 15:00:00,82.04,82.1,82.04,82.1,3300.0,73.0625,73.116,73.0625,73.116,3300.0
2013-07-17 15:05:00,82.09,82.09,82.06,82.07,2500.0,73.1071,73.1071,73.0804,73.0893,2500.0
2013-07-17 15:10:00,82.08,82.08,82.03,82.05,9000.0,73.0982,73.0982,73.0536,73.0714,9000.0
2013-07-17 15:15:00,82.04,82.05,82.01,82.05,12600.0,73.0625,73.0714,73.0358,73.0714,12600.0
2013-07-17 15:20:00,82.09,82.09,82.06,82.06,5900.0,73.1071,73.1071,73.0804,73.0804,5900.0
2013-07-17 15:25:00,82.08,82.11,82.08,82.09,3800.0,73.0982,73.1249,73.0982,73.1071,3800.0
2013-07-17 15:30:00,82.07,82.1,82.0,82.0,10700.0,73.0893,73.116,73.0269,73.0269,10700.0
2013-07-17 15:35:00,81.98,82.06,81.98,82.06,3400.0,73.0091,73.0804,73.0091,73.0804,3400.0
2013-07-17 15:40:00,82.05,82.08,82.05,82.08,3600.0,73.0714,73.0982,73.0714,73.0982,3600.0
2013-07-17 15:45:00,82.08,82.1,82.08,82.09,4900.0,73.0982,73.116,73.0982,73.1071,4900.0
2013-07-17 15:50:00,82.11,82.13,82.09,82.1,2300.0,73.1249,73.1427,73.1071,73.116,2300.0
2013-07-17 15:55:00,82.12,82.16,82.12,82.13,7800.0,73.1338,73.1694,73.1338,73.1427,7800.0
2013-07-18 09:30:00,82.19,82.24,82.1,82.11,12500.0,73.1961,73.2407,73.116,73.1249,12500.0
2013-07-18 09:35:00,82.18,82.18,82.12,82.17,2600.0,73.1872,73.1872,73.1338,73.1783,2600.0
2013-07-18 09:40:00,82.17,82.22,82.16,82.21,12400.0,73.1783,73.2228,73.1694,73.2139,12400.0
2013-07-18 09:45:00,82.21,82.26,82.19,82.23,2200.0,73.2139,73.2585,73.1961,73.2318,2200.0
2013-07-18 09:50:00,82.26,82.26,82.17,82.19,33500.0,73.2585,73.2585,73.1783,73.1961,33500.0
2013-07-18 09:55:00,82.21,82.26,82.2,82.22,14500.0,73.2139,73.2585,73.205,73.2228,14500.0
2013-07-18 10:00:00,82.24,82.27,82.17,82.22,7400.0,73.2407,73.2674,73.1783,73.2228,7400.0
2013-07-18 10:05:00,82.22,82.33,82.22,82.32,3600.0,73.2228,73.3208,73.2228,73.3119,3600.0
2013-07-18 10:10:00,82.36,82.37,82.31,82.36,4200.0,73.3475,73.3564,73.303,73.3475,4200.0
2013-07-18 10:15:00,82.38,82.4,82.35,82.4,14300.0,73.3653,73.3831,73.3386,73.3831,14300.0
2013-07-18 10:20:00,82.4,82.45,82.39,82.44,3700.0,73.3831,73.4277,73.3742,73.4188,3700.0
2013-07-18 10:25:00,82.46,82.46,82.43,82.46,1300.0,73.4366,73.4366,73.4099,73.4366,1300.0
2013-07-18 10:30:00,82.48,82.48,82.43,82.47,2100.0,73.4544,73.4544,73.4099,73.4455,2100.0
2013-07-18 10:35:00,82.45,82.47,82.43,82.45,7000.0,73.4277,73.4455,73.4099,73.4277,7000.0
2013-07-18 10:40:00,82.45,82.47,82.44,82.47,7000.0,73.4277,73.4455,73.4188,73.4455,7000.0
2013-07-18 10:45:00,82.45,82.47,82.44,82.45,2800.0,73.4277,73.4455,73.4188,73.4277,2800.0
2013-07-18 10:50:00,82.47,82.55,82.47,82.52,4100.0,73.4455,73.5167,73.4455,73.49,4100.0
2013-07-18 10:55:00,82.52,82.55,82.52,82.54,8400.0,73.49,73.5167,73.49,73.5078,8400.0
2013-07-18 11:00:00,82.53,82.54,82.52,82.52,1900.0,73.4989,73.5078,73.49,73.49,1900.0
2013-07-18 11:05:00,82.53,82.54,82.51,82.54,2700.0,73.4989,73.5078,73.4811,73.5078,2700.0
2013-07-18 11:10:00,82.54,82.54,82.5,82.52,5400.0,73.5078,73.5078,73.4722,73.49,5400.0
2013-07-18 11:15:00,82.5,82.5,82.47,82.48,7000.0,73.4722,73.4722,73.4455,73.4544,7000.0
2013-07-18 11:20:00,82.48,82.48,82.45,82.46,6900.0,73.4544,73.4544,73.4277,73.4366,6900.0
2013-07-18 11:25:00,82.46,82.47,82.44,82.46,4500.0,73.4366,73.4455,73.4188,73.4366,4500.0
2013-07-18 11:30:00,82.46,82.5,82.44,82.49,19200.0,73.4366,73.4722,73.4188,73.4633,19200.0
2013-07-18 11:35:00,82.49,82.51,82.47,82.49,16000.0,73.4633,73.4811,73.4455,73.4633,16000.0
2013-07-18 11:40:00,82.49,82.49,82.44,82.45,3700.0,73.4633,73.4633,73.4188,73.4277,3700.0
2013-07-18 11:45:00,82.45,82.45,82.41,82.41,3100.0,73.4277,73.4277,73.3921,73.3921,3100.0
2013-07-18 11:50:00,82.41,82.42,82.37,82.37,4000.0,73.3921,73.401,73.3564,73.3564,4000.0
2013-07-18 11:55:00,82.36,82.38,82.36,82.38,3500.0,73.3475,73.3653,73.3475,73.3653,3500.0
2013-07-18 12:00:00,82.39,82.39,82.35,82.35,6700.0,73.3742,73.3742,73.3386,73.3386,6700.0
2013-07-18 12:05:00,82.36,82.46,82.36,82.42,4100.0,73.3475,73.4366,73.3475,73.401,4100.0
2013-07-18 12:10:00,82.41,82.41,82.38,82.38,600.0,73.3921,73.3921,73.3653,73.3653,600.0
2013-07-18 12:15:00,82.37,82.38,82.36,82.38,1300.0,73.3564,73.3653,73.3475,73.3653,1300.0
2013-07-18 12:20:00,82.38,82.4,82.38,82.38,600.0,73.3653,73.3831,73.3653,73.3653,600.0
2013-07-18 12:25:00,82.39,82.39,82.34,82.34,1200.0,73.3742,73.3742,73.3297,73.3297,1200.0
2013-07-18 12:30:00,82.34,82.35,82.32,82.32,1700.0,73.3297,73.3386,73.3119,73.3119,1700.0
2013-07-18 12:35:00,82.31,82.31,82.3,82.31,3000.0,73.303,73.303,73.2941,73.303,3000.0
2013-07-18 12:40:00,82.3,82.3,82.24,82.24,1600.0,73.2941,73.2941,73.2407,73.2407,1600.0
2013-07-18 12:45:00,82.24,82.27,82.23,82.27,2200.0,73.2407,73.2674,73.2318,73.2674,2200.0
2013-07-18 12:50:00,82.27,82.27,82.25,82.27,9100.0,73.2674,73.2674,73.2496,73.2674,9100.0
2013-07-18 12:55:00,82.27,82.27,82.24,82.26,1500.0,73.2674,73.2674,73.2407,73.2585,1500.0
2013-07-18 13:00:00,82.26,82.26,82.24,82.25,1400.0,73.2585,73.2585,73.2407,73.2496,1400.0
2013-07-18 13:05:00,82.27,82.3,82.26,82.28,3900.0,73.2674,73.2941,73.2585,73.2763,3900.0
2013-07-18 13:10:00,82.29,82.3,82.28,82.3,5100.0,73.2852,73.2941,73.2763,73.2941,5100.0
2013-07-18 13:15:00,82.31,82.31,82.23,82.23,2600.0,73.303,73.303,73.2318,73.2318,2600.0
2013-07-18 13:20:00,82.23,82.23,82.2,82.21,21900.0,73.2318,73.2318,73.205,73.2139,21900.0
2013-07-18 13:25:00,82.2,82.24,82.2,82.22,15700.0,73.205,73.2407,73.205,73.2228,15700.0
2013-07-18 13:30:00,82.22,82.23,82.2,82.22,3000.0,73.2228,73.2318,73.205,73.2228,3000.0
2013-07-18 13:35:00,82.22,82.28,82.21,82.28,4600.0,73.2228,73.2763,73.2139,73.2763,4600.0
2013-07-18 13:40:00,82.28,82.28,82.26,82.27,2400.0,73.2763,73.2763,73.2585,73.2674,2400.0
2013-07-18 13:45:00,82.27,82.3,82.27,82.27,3200.0,73.2674,73.2941,73.2674,73.2674,3200.0
2013-07-18 13:50:00,82.27,82.27,82.23,82.26,8900.0,73.2674,73.2674,73.2318,73.2585,8900.0
2013-07-18 13:55:00,82.25,82.31,82.25,82.3,1700.0,73.2496,73.303,73.2496,73.2941,1700.0
2013-07-18 14:00:00,82.32,82.34,82.3,82.3,6400.0,73.3119,73.3297,73.2941,73.2941,6400.0
2013-07-18 14:05:00,82.31,82.34,82.31,82.32,2000.0,73.303,73.3297,73.303,73.3119,2000.0
2013-07-18 14:10:00,82.34,82.35,82.33,82.35,2800.0,73.3297,73.3386,73.3208,73.3386,2800.0
2013-07-18 14:15:00,82.36,82.37,82.34,82.34,1700.0,73.3475,73.3564,73.3297,73.3297,1700.0
2013-07-18 14:20:00,82.35,82.4,82.35,82.37,12300.0,73.3386,73.3831,73.3386,73.3564,12300.0
2013-07-18 14:25:00,82.37,82.39,82.37,82.39,1400.0,73.3564,73.3742,73.3564,73.3742,1400.0
2013-07-18 14:30:00,82.4,82.43,82.39,82.42,6200.0,73.3831,73.4099,73.3742,73.401,6200.0
2013-07-18 14:35:00,82.41,82.42,82.4,82.41,4500.0,73.3921,73.401,73.3831,73.3921,4500.0
2013-07-18 14:40:00,82.42,82.46,82.42,82.45,3000.0,73.401,73.4366,73.401,73.4277,3000.0
2013-07-18 14:45:00,82.44,82.46,82.43,82.43,19200.0,73.4188,73.4366,73.4099,73.4099,19200.0
2013-07-18 14:50:00,82.43,82.43,82.4,82.41,4000.0,73.4099,73.4099,73.3831,73.3921,4000.0
2013-07-18 14:55:00,82.4,82.42,82.38,82.41,2900.0,73.3831,73.401,73.3653,73.3921,2900.0
2013-07-18 15:00:00,82.39,82.41,82.38,82.38,1600.0,73.3742,73.3921,73.3653,73.3653,1600.0
2013-07-18 15:05:00,82.37,82.37,82.35,82.37,1100.0,73.3564,73.3564,73.3386,73.3564,1100.0
2013-07-18 15:10:00,82.36,82.36,82.3,82.3,4400.0,73.3475,73.3475,73.2941,73.2941,4400.0
2013-07-18 15:15:00,82.29,82.31,82.27,82.29,2800.0,73.2852,73.303,73.2674,73.2852,2800.0
2013-07-18 15:20:00,82.3,82.34,82.29,82.32,3600.0,73.2941,73.3297,73.2852,73.3119,3600.0
2013-07-18 15:25:00,82.32,82.34,82.32,82.34,2100.0,73.3119,73.3297,73.3119,73.3297,2100.0
2013-07-18 15:30:00,82.34,82.35,82.32,82.33,7200.0,73.3297,73.3386,73.3119,73.3208,7200.0
2013-07-18 15:35:00,82.33,82.33,82.28,82.29,19700.0,73.3208,73.3208,73.2763,73.2852,19700.0
2013-07-18 15:40:00,82.29,82.29,82.25,82.26,4800.0,73.2852,73.2852,73.2496,73.2585,4800.0
2013-07-18 15:45:00,82.27,82.33,82.27,82.33,6600.0,73.2674,73.3208,73.2674,73.3208,6600.0
2013-07-18 15:50:00,82.32,82.33,82.3,82.3,4600.0,73.3119,73.3208,73.2941,73.2941,4600.0
2013-07-18 15:55:00,82.3,82.34,82.29,82.34,4300.0,73.2941,73.3297,73.2852,73.3297,4300.0
2013-07-19 09:30:00,82.23,82.32,82.18,82.28,15800.0,73.2318,73.3119,73.1872,73.2763,15800.0
2013-07-19 09:35:00,82.24,82.3,82.21,82.21,2500.0,73.2407,73.2941,73.2139,73.2139,2500.0
2013-07-19 09:40:00,82.19,82.2,82.15,82.17,3400.0,73.1961,73.205,73.1605,73.1783,3400.0
2013-07-19 09:45:00,82.24,82.24,82.13,82.13,2000.0,73.2407,73.2407,73.1427,73.1427,2000.0
2013-07-19 09:50:00,82.14,82.14,82.1,82.12,5600.0,73.1516,73.1516,73.116,73.1338,5600.0
2013-07-19 09:55:00,82.14,82.16,82.11,82.11,1900.0,73.1516,73.1694,73.1249,73.1249,1900.0
2013-07-19 10:00:00,82.11,82.17,82.1,82.11,21200.0,73.1249,73.1783,73.116,73.1249,21200.0
2013-07-19 10:05:00,82.11,82.15,82.1,82.14,2300.0,73.1249,73.1605,73.116,73.1516,2300.0
2013-07-19 10:10:00,82.15,82.2,82.14,82.18,4600.0,73.1605,73.205,73.1516,73.1872,4600.0
2013-07-19 10:15:00,82.17,82.17,82.1,82.13,1900.0,73.1783,73.1783,73.116,73.1427,1900.0
2013-07-19 10:20:00,82.08,82.12,82.05,82.1,3400.0,73.0982,73.1338,73.0714,73.116,3400.0
2013-07-19 10:25:00,82.12,82.14,82.07,82.14,4300.0,73.1338,73.1516,73.0893,73.1516,4300.0
2013-07-19 10:30:00,82.13,82.26,82.13,82.26,1700.0,73.1427,73.2585,73.1427,73.2585,1700.0
2013-07-19 10:35:00,82.26,82.28,82.24,82.25,2900.0,73.2585,73.2763,73.2407,73.2496,2900.0
2013-07-19 10:40:00,82.23,82.25,82.22,82.24,4300.0,73.2318,73.2496,73.2228,73.2407,4300.0
2013-07-19 10:45:00,82.26,82.27,82.21,82.21,16700.0,73.2585,73.2674,73.2139,73.2139,16700.0
2013-07-19 10:50:00,82.23,82.28,82.23,82.26,3500.0,73.2318,73.2763,73.2318,73.2585,3500.0
2013-07-19 10:55:00,82.28,82.28,82.23,82.24,6300.0,73.2763,73.2763,73.2318,73.2407,6300.0
2013-07-19 11:00:00,82.24,82.28,82.24,82.25,6800.0,73.2407,73.2763,73.2407,73.2496,6800.0
2013-07-19 11:05:00,82.24,82.24,82.21,82.24,4300.0,73.2407,73.2407,73.2139,73.2407,4300.0
2013-07-19 11:10:00,82.28,82.32,82.28,82.31,2800.0,73.2763,73.3119,73.2763,73.303,2800.0
2013-07-19 11:15:00,82.31,82.31,82.26,82.28,4300.0,73.303,73.303,73.2585,73.2763,4300.0
2013-07-19 11:20:00,82.26,82.31,82.26,82.3,3600.0,73.2585,73.303,73.2585,73.2941,3600.0
2013-07-19 11:25:00,82.3,82.31,82.27,82.31,22400.0,73.2941,73.303,73.2674,73.303,22400.0
2013-07-19 11:30:00,82.3,82.3,82.28,82.3,4200.0,73.2941,73.2941,73.2763,73.2941,4200.0
2013-07-19 11:35:00,82.29,82.32,82.27,82.27,4300.0,73.2852,73.3119,73.2674,73.2674,4300.0
2013-07-19 11:40:00,82.26,82.28,82.24,82.25,2400.0,73.2585,73.2763,73.2407,73.2496,2400.0
2013-07-19 11:45:00,82.26,82.26,82.24,82.24,1800.0,73.2585,73.2585,73.2407,73.2407,1800.0
2013-07-19 11:50:00,82.23,82.23,82.2,82.2,2300.0,73.2318,73.2318,73.205,73.205,2300.0
2013-07-19 11:55:00,82.21,82.24,82.2,82.24,3300.0,73.2139,73.2407,73.205,73.2407,3300.0
2013-07-19 12:00:00,82.24,82.25,82.23,82.24,1400.0,73.2407,73.2496,73.2318,73.2407,1400.0
2013-07-19 12:05:00,82.22,82.26,82.22,82.24,2800.0,73.2228,73.2585,73.2228,73.2407,2800.0
2013-07-19 12:10:00,82.23,82.26,82.2,82.21,10100.0,73.2318,73.2585,73.205,73.2139,10100.0
2013-07-19 12:15:00,82.21,82.22,82.21,82.21,3200.0,73.2139,73.2228,73.2139,73.2139,3200.0
2013-07-19 12:20:00,82.24,82.24,82.23,82.24,1400.0,73.2407,73.2407,73.2318,73.2407,1400.0
2013-07-19 12:25:00,82.26,82.26,82.25,82.25,1900.0,73.2585,73.2585,73.2496,73.2496,1900.0
2013-07-19 12:30:00,82.25,82.26,82.24,82.24,11300.0,73.2496,73.2585,73.2407,73.2407,11300.0
2013-07-19 12:35:00,82.23,82.26,82.23,82.26,1600.0,73.2318,73.2585,73.2318,73.2585,1600.0
2013-07-19 12:40:00,82.26,82.26,82.24,82.26,1100.0,73.2585,73.2585,73.2407,73.2585,1100.0
2013-07-19 12:45:00,82.24,82.25,82.23,82.24,3300.0,73.2407,73.2496,73.2318,73.2407,3300.0
2013-07-19 12:50:00,82.24,82.24,82.21,82.21,700.0,73.2407,73.2407,73.2139,73.2139,700.0
2013-07-19 12:55:00,82.21,82.25,82.21,82.24,7700.0,73.2139,73.2496,73.2139,73.2407,7700.0
2013-07-19 13:00:00,82.25,82.28,82.25,82.27,2000.0,73.2496,73.2763,73.2496,73.2674,2000.0
2013-07-19 13:05:00,82.26,82.27,82.25,82.27,2100.0,73.2585,73.2674,73.2496,73.2674,2100.0
2013-07-19 13:10:00,82.28,82.28,82.26,82.28,8200.0,73.2763,73.2763,73.2585,73.2763,8200.0
2013-07-19 13:15:00,82.3,82.31,82.29,82.29,1300.0,73.2941,73.303,73.2852,73.2852,1300.0
2013-07-19 13:20:00,82.3,82.31,82.29,82.29,7000.0,73.2941,73.303,73.2852,73.2852,7000.0
2013-07-19 13:25:00,82.28,82.28,82.25,82.25,7000.0,73.2763,73.2763,73.2496,73.2496,7000.0
2013-07-19 13:30:00,82.24,82.31,82.24,82.31,14400.0,73.2407,73.303,73.2407,73.303,14400.0
2013-07-19 13:35:00,82.3,82.31,82.28,82.28,7000.0,73.2941,73.303,73.2763,73.2763,7000.0
2013-07-19 13:40:00,82.29,82.31,82.27,82.29,6600.0,73.2852,73.303,73.2674,73.2852,6600.0
2013-07-19 13:45:00,82.29,82.3,82.29,82.3,1300.0,73.2852,73.2941,73.2852,73.2941,1300.0
2013-07-19 13:50:00,82.3,82.32,82.3,82.31,2300.0,73.2941,73.3119,73.2941,73.303,2300.0
2013-07-19 13:55:00,82.31,82.31,82.3,82.3,600.0,73.303,73.303,73.2941,73.2941,600.0
2013-07-19 14:00:00,82.31,82.32,82.31,82.32,12600.0,73.303,73.3119,73.303,73.3119,12600.0
2013-07-19 14:05:00,82.32,82.37,82.32,82.37,5800.0,73.3119,73.3564,73.3119,73.3564,5800.0
2013-07-19 14:10:00,82.37,82.41,82.37,82.38,16500.0,73.3564,73.3921,73.3564,73.3653,16500.0
2013-07-19 14:15:00,82.38,82.4,82.37,82.39,13200.0,73.3653,73.3831,73.3564,73.3742,13200.0
2013-07-19 14:20:00,82.38,82.41,82.38,82.38,19800.0,73.3653,73.3921,73.3653,73.3653,19800.0
2013-07-19 14:25:00,82.38,82.41,82.38,82.39,10500.0,73.3653,73.3921,73.3653,73.3742,10500.0
2013-07-19 14:30:00,82.39,82.39,82.38,82.39,1800.0,73.3742,73.3742,73.3653,73.3742,1800.0
2013-07-19 14:35:00,82.39,82.39,82.34,82.35,3200.0,73.3742,73.3742,73.3297,73.3386,3200.0
2013-07-19 14:40:00,82.35,82.36,82.34,82.35,2600.0,73.3386,73.3475,73.3297,73.3386,2600.0
2013-07-19 14:45:00,82.35,82.36,82.34,82.36,3400.0,73.3386,73.3475,73.3297,73.3475,3400.0
2013-07-19 14:50:00,82.35,82.36,82.35,82.35,9500.0,73.3386,73.3475,73.3386,73.3386,9500.0
2013-07-19 14:55:00,82.35,82.36,82.32,82.33,8300.0,73.3386,73.3475,73.3119,73.3208,8300.0
2013-07-19 15:00:00,82.32,82.34,82.3,82.32,10500.0,73.3119,73.3297,73.2941,73.3119,10500.0
2013-07-19 15:05:00,82.33,82.35,82.32,82.34,2100.0,73.3208,73.3386,73.3119,73.3297,2100.0
2013-07-19 15:10:00,82.34,82.34,82.32,82.34,3200.0,73.3297,73.3297,73.3119,73.3297,3200.0
2013-07-19 15:15:00,82.33,82.34,82.31,82.31,3300.0,73.3208,73.3297,73.303,73.303,3300.0
2013-07-19 15:20:00,82.31,82.32,82.31,82.31,3200.0,73.303,73.3119,73.303,73.303,3200.0
2013-07-19 15:25:00,82.31,82.31,82.3,82.3,900.0,73.303,73.303,73.2941,73.2941,900.0
2013-07-19 15:30:00,82.3,82.35,82.3,82.34,4600.0,73.2941,73.3386,73.2941,73.3297,4600.0
2013-07-19 15:35:00,82.35,82.35,82.31,82.33,6900.0,73.3386,73.3386,73.303,73.3208,6900.0
2013-07-19 15:40:00,82.33,82.4,82.33,82.39,3700.0,73.3208,73.3831,73.3208,73.3742,3700.0
2013-07-19 15:45:00,82.4,82.4,82.37,82.37,2100.0,73.3831,73.3831,73.3564,73.3564,2100.0
2013-07-19 15:50:00,82.39,82.42,82.38,82.41,4900.0,73.3742,73.401,73.3653,73.3921,4900.0
2013-07-19 15:55:00,82.41,82.43,82.38,82.42,26200.0,73.3921,73.4099,73.3653,73.401,26200.0
2013-07-22 09:30:00,82.53,82.62,82.45,82.5,19100.0,73.4989,73.5791,73.4277,73.4722,19100.0
2013-07-22 09:35:00,82.47,82.53,82.46,82.51,5900.0,73.4455,73.4989,73.4366,73.4811,5900.0
2013-07-22 09:40:00,82.48,82.48,82.38,82.38,900.0,73.4544,73.4544,73.3653,73.3653,900.0
2013-07-22 09:45:00,82.34,82.34,82.31,82.33,5800.0,73.3297,73.3297,73.303,73.3208,5800.0
2013-07-22 09:50:00,82.35,82.42,82.35,82.4,5300.0,73.3386,73.401,73.3386,73.3831,5300.0
2013-07-22 09:55:00,82.35,82.38,82.32,82.37,11600.0,73.3386,73.3653,73.3119,73.3564,11600.0
2013-07-22 10:00:00,82.37,82.38,82.32,82.35,2800.0,73.3564,73.3653,73.3119,73.3386,2800.0
2013-07-22 10:05:00,82.35,82.43,82.34,82.43,8900.0,73.3386,73.4099,73.3297,73.4099,8900.0
2013-07-22 10:10:00,82.42,82.47,82.42,82.45,6600.0,73.401,73.4455,73.401,73.4277,6600.0
2013-07-22 10:15:00,82.46,82.52,82.46,82.47,7100.0,73.4366,73.49,73.4366,73.4455,7100.0
2013-07-22 10:20:00,82.46,82.48,82.44,82.44,2300.0,73.4366,73.4544,73.4188,73.4188,2300.0
2013-07-22 10:25:00,82.45,82.45,82.45,82.45,500.0,73.4277,73.4277,73.4277,73.4277,500.0
2013-07-22 10:30:00,82.45,82.45,82.38,82.38,400.0,73.4277,73.4277,73.3653,73.3653,400.0
2013-07-22 10:35:00,82.41,82.44,82.41,82.42,2900.0,73.3921,73.4188,73.3921,73.401,2900.0
2013-07-22 10:40:00,82.43,82.46,82.43,82.45,4100.0,73.4099,73.4366,73.4099,73.4277,4100.0
2013-07-22 10:45:00,82.48,82.5,82.47,82.48,4600.0,73.4544,73.4722,73.4455,73.4544,4600.0
2013-07-22 10:50:00,82.48,82.49,82.46,82.47,2800.0,73.4544,73.4633,73.4366,73.4455,2800.0
2013-07-22 10:55:00,82.48,82.49,82.47,82.47,1300.0,73.4544,73.4633,73.4455,73.4455,1300.0
2013-07-22 11:00:00,82.48,82.51,82.48,82.5,2700.0,73.4544,73.4811,73.4544,73.4722,2700.0
2013-07-22 11:05:00,82.51,82.53,82.5,82.53,4900.0,73.4811,73.4989,73.4722,73.4989,4900.0
2013-07-22 11:10:00,82.54,82.55,82.51,82.53,20500.0,73.5078,73.5167,73.4811,73.4989,20500.0
2013-07-22 11:15:00,82.53,82.54,82.51,82.51,4400.0,73.4989,73.5078,73.4811,73.4811,4400.0
2013-07-22 11:20:00,82.5,82.54,82.5,82.52,3800.0,73.4722,73.5078,73.4722,73.49,3800.0
2013-07-22 11:25:00,82.53,82.58,82.52,82.57,4400.0,73.4989,73.5435,73.49,73.5345,4400.0
2013-07-22 11:30:00,82.58,82.6,82.55,82.6,3800.0,73.5435,73.5613,73.5167,73.5613,3800.0
2013-07-22 11:35:00,82.6,82.64,82.59,82.62,75700.0,73.5613,73.5969,73.5524,73.5791,75700.0
2013-07-22 11:40:00,82.62,82.62,82.61,82.61,1400.0,73.5791,73.5791,73.5702,73.5702,1400.0
2013-07-22 11:45:00,82.59,82.59,82.57,82.57,2400.0,73.5524,73.5524,73.5345,73.5345,2400.0
2013-07-22 11:50:00,82.56,82.56,82.51,82.53,1900.0,73.5256,73.5256,73.4811,73.4989,1900.0
2013-07-22 11:55:00,82.51,82.52,82.51,82.51,3700.0,73.4811,73.49,73.4811,73.4811,3700.0
2013-07-22 12:00:00,82.52,82.53,82.5,82.51,1500.0,73.49,73.4989,73.4722,73.4811,1500.0
2013-07-22 12:05:00,82.52,82.54,82.51,82.54,1400.0,73.49,73.5078,73.4811,73.5078,1400.0
2013-07-22 12:10:00,82.53,82.55,82.51,82.53,16600.0,73.4989,73.5167,73.4811,73.4989,16600.0
2013-07-22 12:15:00,82.53,82.54,82.53,82.53,1700.0,73.4989,73.5078,73.4989,73.4989,1700.0
2013-07-22 12:20:00,82.53,82.54,82.53,82.53,800.0,73.4989,73.5078,73.4989,73.4989,800.0
2013-07-22 12:25:00,82.52,82.56,82.52,82.56,6600.0,73.49,73.5256,73.49,73.5256,6600.0
2013-07-22 12:30:00,82.56,82.57,82.53,82.53,1400.0,73.5256,73.5345,73.4989,73.4989,1400.0
2013-07-22 12:35:00,82.53,82.55,82.53,82.53,1000.0,73.4989,73.5167,73.4989,73.4989,1000.0
2013-07-22 12:40:00,82.54,82.56,82.54,82.55,1000.0,73.5078,73.5256,73.5078,73.5167,1000.0
2013-07-22 12:45:00,82.56,82.57,82.55,82.55,400.0,73.5256,73.5345,73.5167,73.5167,400.0
2013-07-22 12:50:00,82.56,82.57,82.55,82.56,1600.0,73.5256,73.5345,73.5167,73.5256,1600.0
2013-07-22 12:55:00,82.56,82.56,82.53,82.53,900.0,73.5256,73.5256,73.4989,73.4989,900.0
2013-07-22 13:00:00,82.53,82.56,82.53,82.56,5700.0,73.4989,73.5256,73.4989,73.5256,5700.0
2013-07-22 13:05:00,82.54,82.56,82.53,82.53,3100.0,73.5078,73.5256,73.4989,73.4989,3100.0
2013-07-22 13:10:00,82.52,82.53,82.52,82.52,1500.0,73.49,73.4989,73.49,73.49,1500.0
2013-07-22 13:15:00,82.52,82.52,82.44,82.44,6400.0,73.49,73.49,73.4188,73.4188,6400.0
2013-07-22 13:20:00,82.44,82.47,82.43,82.44,13400.0,73.4188,73.4455,73.4099,73.4188,13400.0
2013-07-22 13:25:00,82.45,82.45,82.42,82.43,1900.0,73.4277,73.4277,73.401,73.4099,1900.0
2013-07-22 13:30:00,82.42,82.43,82.41,82.43,5000.0,73.401,73.4099,73.3921,73.4099,5000.0
2013-07-22 13:35:00,82.43,82.44,82.39,82.39,4900.0,73.4099,73.4188,73.3742,73.3742,4900.0
2013-07-22 13:40:00,82.39,82.39,82.37,82.39,1200.0,73.3742,73.3742,73.3564,73.3742,1200.0
2013-07-22 13:45:00,82.39,82.39,82.34,82.34,2000.0,73.3742,73.3742,73.3297,73.3297,2000.0
2013-07-22 13:50:00,82.34,82.36,82.34,82.34,2500.0,73.3297,73.3475,73.3297,73.3297,2500.0
2013-07-22 13:55:00,82.37,82.41,82.37,82.4,3300.0,73.3564,73.3921,73.3564,73.3831,3300.0
2013-07-22 14:00:00,82.4,82.43,82.4,82.42,2000.0,73.3831,73.4099,73.3831,73.401,2000.0
2013-07-22 14:05:00,82.43,82.43,82.41,82.41,10700.0,73.4099,73.4099,73.3921,73.3921,10700.0
2013-07-22 14:10:00,82.42,82.48,82.42,82.46,7200.0,73.401,73.4544,73.401,73.4366,7200.0
2013-07-22 14:15:00,82.45,82.47,82.44,82.44,12800.0,73.4277,73.4455,73.4188,73.4188,12800.0
2013-07-22 14:20:00,82.44,82.45,82.43,82.43,2700.0,73.4188,73.4277,73.4099,73.4099,2700.0
2013-07-22 14:25:00,82.43,82.44,82.42,82.43,6200.0,73.4099,73.4188,73.401,73.4099,6200.0
2013-07-22 14:30:00,82.44,82.46,82.43,82.44,2200.0,73.4188,73.4366,73.4099,73.4188,2200.0
2013-07-22 14:35:00,82.43,82.47,82.43,82.46,5300.0,73.4099,73.4455,73.4099,73.4366,5300.0
2013-07-22 14:40:00,82.45,82.52,82.45,82.51,14400.0,73.4277,73.49,73.4277,73.4811,14400.0
2013-07-22 14:45:00,82.52,82.54,82.51,82.51,6300.0,73.49,73.5078,73.4811,73.4811,6300.0
2013-07-22 14:50:00,82.51,82.51,82.5,82.5,4900.0,73.4811,73.4811,73.4722,73.4722,4900.0
2013-07-22 14:55:00,82.51,82.55,82.5,82.55,8300.0,73.4811,73.5167,73.4722,73.5167,8300.0
2013-07-22 15:00:00,82.55,82.55,82.53,82.53,7900.0,73.5167,73.5167,73.4989,73.4989,7900.0
2013-07-22 15:05:00,82.53,82.54,82.51,82.52,13500.0,73.4989,73.5078,73.4811,73.49,13500.0
2013-07-22 15:10:00,82.52,82.54,82.51,82.51,10600.0,73.49,73.5078,73.4811,73.4811,10600.0
2013-07-22 15:15:00,82.51,82.51,82.49,82.5,4400.0,73.4811,73.4811,73.4633,73.4722,4400.0
2013-07-22 15:20:00,82.51,82.51,82.5,82.5,4200.0,73.4811,73.4811,73.4722,73.4722,4200.0
2013-07-22 15:25:00,82.5,82.52,82.49,82.52,2200.0,73.4722,73.49,73.4633,73.49,2200.0
2013-07-22 15:30:00,82.5,82.51,82.48,82.49,3600.0,73.4722,73.4811,73.4544,73.4633,3600.0
2013-07-22 15:35:00,82.49,82.5,82.39,82.4,7100.0,73.4633,73.4722,73.3742,73.3831,7100.0
2013-07-22 15:40:00,82.41,82.46,82.41,82.45,6000.0,73.3921,73.4366,73.3921,73.4277,6000.0
2013-07-22 15:45:00,82.44,82.45,82.41,82.41,6100.0,73.4188,73.4277,73.3921,73.3921,6100.0
2013-07-22 15:50:00,82.42,82.44,82.41,82.42,10300.0,73.401,73.4188,73.3921,73.401,10300.0
2013-07-22 15:55:00,82.42,82.49,82.42,82.49,13600.0,73.401,73.4633,73.401,73.4633,13600.0
2013-07-23 09:30:00,82.62,82.62,82.51,82.56,15000.0,73.5791,73.5791,73.4811,73.5256,15000.0
2013-07-23 09:35:00,82.6,82.65,82.55,82.63,6900.0,73.5613,73.6058,73.5167,73.588,6900.0
2013-07-23 09:40:00,82.62,82.62,82.57,82.57,1100.0,73.5791,73.5791,73.5345,73.5345,1100.0
2013-07-23 09:45:00,82.61,82.62,82.59,82.61,2400.0,73.5702,73.5791,73.5524,73.5702,2400.0
2013-07-23 09:50:00,82.62,82.63,82.59,82.59,3500.0,73.5791,73.588,73.5524,73.5524,3500.0
2013-07-23 09:55:00,82.56,82.57,82.52,82.53,6100.0,73.5256,73.5345,73.49,73.4989,6100.0
2013-07-23 10:00:00,82.51,82.52,82.48,82.49,5500.0,73.4811,73.49,73.4544,73.4633,5500.0
2013-07-23 10:05:00,82.43,82.43,82.38,82.39,19000.0,73.4099,73.4099,73.3653,73.3742,19000.0
2013-07-23 10:10:00,82.37,82.41,82.36,82.39,3800.0,73.3564,73.3921,73.3475,73.3742,3800.0
2013-07-23 10:15:00,82.4,82.43,82.4,82.43,1600.0,73.3831,73.4099,73.3831,73.4099,1600.0
2013-07-23 10:20:00,82.42,82.43,82.38,82.38,2300.0,73.401,73.4099,73.3653,73.3653,2300.0
2013-07-23 10:25:00,82.35,82.35,82.28,82.28,10100.0,73.3386,73.3386,73.2763,73.2763,10100.0
2013-07-23 10:30:00,82.26,82.26,82.23,82.25,4300.0,73.2585,73.2585,73.2318,73.2496,4300.0
2013-07-23 10:35:00,82.25,82.26,82.2,82.21,6000.0,73.2496,73.2585,73.205,73.2139,6000.0
2013-07-23 10:40:00,82.2,82.25,82.2,82.24,6400.0,73.205,73.2496,73.205,73.2407,6400.0
2013-07-23 10:45:00,82.23,82.24,82.21,82.22,3500.0,73.2318,73.2407,73.2139,73.2228,3500.0
2013-07-23 10:50:00,82.21,82.23,82.19,82.23,4900.0,73.2139,73.2318,73.1961,73.2318,4900.0
2013-07-23 10:55:00,82.24,82.25,82.2,82.2,3800.0,73.2407,73.2496,73.205,73.205,3800.0
2013-07-23 11:00:00,82.19,82.2,82.16,82.18,3000.0,73.1961,73.205,73.1694,73.1872,3000.0
2013-07-23 11:05:00,82.21,82.21,82.17,82.19,34400.0,73.2139,73.2139,73.1783,73.1961,34400.0
2013-07-23 11:10:00,82.19,82.21,82.19,82.2,4200.0,73.1961,73.2139,73.1961,73.205,4200.0
2013-07-23 11:15:00,82.22,82.25,82.21,82.25,4000.0,73.2228,73.2496,73.2139,73.2496,4000.0
2013-07-23 11:20:00,82.25,82.28,82.24,82.26,9100.0,73.2496,73.2763,73.2407,73.2585,9100.0
2013-07-23 11:25:00,82.26,82.26,82.24,82.26,3000.0,73.2585,73.2585,73.2407,73.2585,3000.0
2013-07-23 11:30:00,82.27,82.28,82.24,82.24,2800.0,73.2674,73.2763,73.2407,73.2407,2800.0
2013-07-23 11:35:00,82.25,82.25,82.23,82.25,3500.0,73.2496,73.2496,73.2318,73.2496,3500.0
2013-07-23 11:40:00,82.25,82.29,82.25,82.27,5900.0,73.2496,73.2852,73.2496,73.2674,5900.0
2013-07-23 11:45:00,82.28,82.31,82.26,82.31,10900.0,73.2763,73.303,73.2585,73.303,10900.0
2013-07-23 11:50:00,82.29,82.31,82.28,82.28,6800.0,73.2852,73.303,73.2763,73.2763,6800.0
2013-07-23 11:55:00,82.27,82.27,82.26,82.27,1800.0,73.2674,73.2674,73.2585,73.2674,1800.0
2013-07-23 12:00:00,82.27,82.27,82.23,82.25,3000.0,73.2674,73.2674,73.2318,73.2496,3000.0
2013-07-23 12:05:00,82.24,82.28,82.24,82.28,2300.0,73.2407,73.2763,73.2407,73.2763,2300.0
2013-07-23 12:10:00,82.3,82.3,82.26,82.26,1900.0,73.2941,73.2941,73.2585,73.2585,1900.0
2013-07-23 12:15:00,82.27,82.28,82.25,82.27,9300.0,73.2674,73.2763,73.2496,73.2674,9300.0
2013-07-23 12:20:00,82.28,82.28,82.27,82.27,2100.0,73.2763,73.2763,73.2674,73.2674,2100.0
2013-07-23 12:25:00,82.29,82.3,82.27,82.27,1800.0,73.2852,73.2941,73.2674,73.2674,1800.0
2013-07-23 12:30:00,82.26,82.26,82.24,82.25,1400.0,73.2585,73.2585,73.2407,73.2496,1400.0
2013-07-23 12:35:00,82.24,82.26,82.23,82.26,1600.0,73.2407,73.2585,73.2318,73.2585,1600.0
2013-07-23 12:40:00,82.26,82.29,82.26,82.27,2300.0,73.2585,73.2852,73.2585,73.2674,2300.0
2013-07-23 12:45:00,82.28,82.28,82.25,82.26,4500.0,73.2763,73.2763,73.2496,73.2585,4500.0
2013-07-23 12:50:00,82.28,82.28,82.26,82.26,1800.0,73.2763,73.2763,73.2585,73.2585,1800.0
2013-07-23 12:55:00,82.26,82.26,82.2,82.22,2600.0,73.2585,73.2585,73.205,73.2228,2600.0
2013-07-23 13:00:00,82.25,82.3,82.25,82.3,9600.0,73.2496,73.2941,73.2496,73.2941,9600.0
2013-07-23 13:05:00,82.32,82.33,82.3,82.32,3700.0,73.3119,73.3208,73.2941,73.3119,3700.0
2013-07-23 13:10:00,82.32,82.32,82.3,82.3,2600.0,73.3119,73.3119,73.2941,73.2941,2600.0
2013-07-23 13:15:00,82.31,82.33,82.31,82.32,7200.0,73.303,73.3208,73.303,73.3119,7200.0
2013-07-23 13:20:00,82.34,82.35,82.33,82.34,7200.0,73.3297,73.3386,73.3208,73.3297,7200.0
2013-07-23 13:25:00,82.33,82.34,82.31,82.34,12900.0,73.3208,73.3297,73.303,73.3297,12900.0
2013-07-23 13:30:00,82.34,82.35,82.32,82.33,1900.0,73.3297,73.3386,73.3119,73.3208,1900.0
2013-07-23 13:35:00,82.34,82.35,82.31,82.35,19500.0,73.3297,73.3386,73.303,73.3386,19500.0
2013-07-23 13:40:00,82.35,82.36,82.34,82.36,4300.0,73.3386,73.3475,73.3297,73.3475,4300.0
2013-07-23 13:45:00,82.35,82.36,82.33,82.34,14800.0,73.3386,73.3475,73.3208,73.3297,14800.0
2013-07-23 13:50:00,82.34,82.36,82.34,82.34,5400.0,73.3297,73.3475,73.3297,73.3297,5400.0
2013-07-23 13:55:00,82.3,82.33,82.3,82.31,3400.0,73.2941,73.3208,73.2941,73.303,3400.0
2013-07-23 14:00:00,82.31,82.33,82.31,82.32,5600.0,73.303,73.3208,73.303,73.3119,5600.0
2013-07-23 14:05:00,82.33,82.33,82.31,82.31,1800.0,73.3208,73.3208,73.303,73.303,1800.0
2013-07-23 14:10:00,82.3,82.31,82.3,82.31,7100.0,73.2941,73.303,73.2941,73.303,7100.0
2013-07-23 14:15:00,82.32,82.33,82.31,82.31,3200.0,73.3119,73.3208,73.303,73.303,3200.0
2013-07-23 14:20:00,82.32,82.33,82.28,82.29,9500.0,73.3119,73.3208,73.2763,73.2852,9500.0
2013-07-23 14:25:00,82.29,82.31,82.26,82.3,22600.0,73.2852,73.303,73.2585,73.2941,22600.0
2013-07-23 14:30:00,82.3,82.32,82.3,82.32,4300.0,73.2941,73.3119,73.2941,73.3119,4300.0
2013-07-23 14:35:00,82.32,82.33,82.3,82.31,3000.0,73.3119,73.3208,73.2941,73.303,3000.0
2013-07-23 14:40:00,82.33,82.39,82.33,82.38,11000.0,73.3208,73.3742,73.3208,73.3653,11000.0
2013-07-23 14:45:00,82.38,82.4,82.37,82.38,5300.0,73.3653,73.3831,73.3564,73.3653,5300.0
2013-07-23 14:50:00,82.38,82.39,82.38,82.38,3700.0,73.3653,73.3742,73.3653,73.3653,3700.0
2013-07-23 14:55:00,82.38,82.39,82.35,82.37,20600.0,73.3653,73.3742,73.3386,73.3564,20600.0
2013-07-23 15:00:00,82.36,82.36,82.34,82.34,6200.0,73.3475,73.3475,73.3297,73.3297,6200.0
2013-07-23 15:05:00,82.34,82.35,82.33,82.34,6600.0,73.3297,73.3386,73.3208,73.3297,6600.0
2013-07-23 15:10:00,82.33,82.33,82.3,82.31,1200.0,73.3208,73.3208,73.2941,73.303,1200.0
2013-07-23 15:15:00,82.32,82.32,82.3,82.31,2400.0,73.3119,73.3119,73.2941,73.303,2400.0
2013-07-23 15:20:00,82.29,82.32,82.29,82.3,4400.0,73.2852,73.3119,73.2852,73.2941,4400.0
2013-07-23 15:25:00,82.3,82.3,82.27,82.29,7000.0,73.2941,73.2941,73.2674,73.2852,7000.0
2013-07-23 15:30:00,82.28,82.31,82.28,82.3,7100.0,73.2763,73.303,73.2763,73.2941,7100.0
2013-07-23 15:35:00,82.29,82.3,82.27,82.27,7900.0,73.2852,73.2941,73.2674,73.2674,7900.0
2013-07-23 15:40:00,82.25,82.25,82.19,82.21,4900.0,73.2496,73.2496,73.1961,73.2139,4900.0
2013-07-23 15:45:00,82.17,82.19,82.11,82.11,9800.0,73.1783,73.1961,73.1249,73.1249,9800.0
2013-07-23 15:50:00,82.11,82.14,82.1,82.12,9200.0,73.1249,73.1516,73.116,73.1338,9200.0
2013-07-23 15:55:00,82.13,82.17,82.13,82.15,5200.0,73.1427,73.1783,73.1427,73.1605,5200.0
2013-07-24 09:30:00,82.59,82.73,82.58,82.65,21100.0,73.5524,73.677,73.5435,73.6058,21100.0
2013-07-24 09:35:00,82.63,82.64,82.54,82.56,2600.0,73.588,73.5969,73.5078,73.5256,2600.0
2013-07-24 09:40:00,82.55,82.57,82.47,82.47,5200.0,73.5167,73.5345,73.4455,73.4455,5200.0
2013-07-24 09:45:00,82.48,82.5,82.43,82.46,5800.0,73.4544,73.4722,73.4099,73.4366,5800.0
2013-07-24 09:50:00,82.46,82.46,82.41,82.41,700.0,73.4366,73.4366,73.3921,73.3921,700.0
2013-07-24 09:55:00,82.35,82.39,82.32,82.34,1900.0,73.3386,73.3742,73.3119,73.3297,1900.0
2013-07-24 10:00:00,82.32,82.37,82.2,82.23,3600.0,73.3119,73.3564,73.205,73.2318,3600.0
2013-07-24 10:05:00,82.21,82.26,82.2,82.21,5300.0,73.2139,73.2585,73.205,73.2139,5300.0
2013-07-24 10:10:00,82.2,82.2,82.13,82.14,7400.0,73.205,73.205,73.1427,73.1516,7400.0
2013-07-24 10:15:00,82.18,82.27,82.18,82.26,4700.0,73.1872,73.2674,73.1872,73.2585,4700.0
2013-07-24 10:20:00,82.25,82.27,82.19,82.21,189000.0,73.2496,73.2674,73.1961,73.2139,189000.0
2013-07-24 10:25:00,82.18,82.18,82.13,82.17,3200.0,73.1872,73.1872,73.1427,73.1783,3200.0
2013-07-24 10:30:00,82.17,82.19,82.14,82.19,1300.0,73.1783,73.1961,73.1516,73.1961,1300.0
2013-07-24 10:35:00,82.21,82.25,82.21,82.25,2600.0,73.2139,73.2496,73.2139,73.2496,2600.0
2013-07-24 10:40:00,82.26,82.27,82.23,82.27,2900.0,73.2585,73.2674,73.2318,73.2674,2900.0
2013-07-24 10:45:00,82.26,82.31,82.26,82.29,1600.0,73.2585,73.303,73.2585,73.2852,1600.0
2013-07-24 10:50:00,82.29,82.32,82.28,82.31,9700.0,73.2852,73.3119,73.2763,73.303,9700.0
2013-07-24 10:55:00,82.34,82.34,82.26,82.26,5300.0,73.3297,73.3297,73.2585,73.2585,5300.0
2013-07-24 11:00:00,82.27,82.3,82.27,82.29,4700.0,73.2674,73.2941,73.2674,73.2852,4700.0
2013-07-24 11:05:00,82.3,82.32,82.27,82.27,9300.0,73.2941,73.3119,73.2674,73.2674,9300.0
2013-07-24 11:10:00,82.27,82.31,82.24,82.24,4300.0,73.2674,73.303,73.2407,73.2407,4300.0
2013-07-24 11:15:00,82.24,82.31,82.24,82.3,9200.0,73.2407,73.303,73.2407,73.2941,9200.0
2013-07-24 11:20:00,82.32,82.35,82.32,82.35,1500.0,73.3119,73.3386,73.3119,73.3386,1500.0
2013-07-24 11:25:00,82.35,82.37,82.34,82.37,9900.0,73.3386,73.3564,73.3297,73.3564,9900.0
2013-07-24 11:30:00,82.41,82.42,82.4,82.42,800.0,73.3921,73.401,73.3831,73.401,800.0
2013-07-24 11:35:00,82.39,82.39,82.35,82.35,3200.0,73.3742,73.3742,73.3386,73.3386,3200.0
2013-07-24 11:40:00,82.35,82.37,82.34,82.37,5600.0,73.3386,73.3564,73.3297,73.3564,5600.0
2013-07-24 11:45:00,82.38,82.38,82.33,82.34,4200.0,73.3653,73.3653,73.3208,73.3297,4200.0
2013-07-24 11:50:00,82.35,82.38,82.35,82.37,2300.0,73.3386,73.3653,73.3386,73.3564,2300.0
2013-07-24 11:55:00,82.34,82.35,82.28,82.29,10900.0,73.3297,73.3386,73.2763,73.2852,10900.0
2013-07-24 12:00:00,82.28,82.29,82.28,82.29,1500.0,73.2763,73.2852,73.2763,73.2852,1500.0
2013-07-24 12:05:00,82.31,82.32,82.24,82.24,1600.0,73.303,73.3119,73.2407,73.2407,1600.0
2013-07-24 12:10:00,82.24,82.24,82.15,82.15,3700.0,73.2407,73.2407,73.1605,73.1605,3700.0
2013-07-24 12:15:00,82.13,82.14,82.13,82.13,1300.0,73.1427,73.1516,73.1427,73.1427,1300.0
2013-07-24 12:20:00,82.13,82.18,82.11,82.18,2100.0,73.1427,73.1872,73.1249,73.1872,2100.0
2013-07-24 12:25:00,82.19,82.19,82.15,82.15,600.0,73.1961,73.1961,73.1605,73.1605,600.0
2013-07-24 12:30:00,82.14,82.14,82.1,82.1,3500.0,73.1516,73.1516,73.116,73.116,3500.0
2013-07-24 12:35:00,82.1,82.14,82.1,82.14,3100.0,73.116,73.1516,73.116,73.1516,3100.0
2013-07-24 12:40:00,82.1,82.14,82.1,82.14,1100.0,73.116,73.1516,73.116,73.1516,1100.0
2013-07-24 12:45:00,82.16,82.16,82.13,82.13,4900.0,73.1694,73.1694,73.1427,73.1427,4900.0
2013-07-24 12:50:00,82.14,82.15,82.09,82.11,3700.0,73.1516,73.1605,73.1071,73.1249,3700.0
2013-07-24 12:55:00,82.11,82.11,82.06,82.08,1700.0,73.1249,73.1249,73.0804,73.0982,1700.0
2013-07-24 13:00:00,82.07,82.13,82.06,82.06,3000.0,73.0893,73.1427,73.0804,73.0804,3000.0
2013-07-24 13:05:00,82.08,82.09,82.02,82.06,6200.0,73.0982,73.1071,73.0447,73.0804,6200.0
2013-07-24 13:10:00,82.04,82.04,81.99,81.99,7900.0,73.0625,73.0625,73.018,73.018,7900.0
2013-07-24 13:15:00,81.96,81.98,81.93,81.97,16800.0,72.9913,73.0091,72.9646,73.0002,16800.0
2013-07-24 13:20:00,81.99,81.99,81.97,81.98,1700.0,73.018,73.018,73.0002,73.0091,1700.0
2013-07-24 13:25:00,81.98,82.0,81.97,81.97,8000.0,73.0091,73.0269,73.0002,73.0002,8000.0
2013-07-24 13:30:00,81.93,81.96,81.92,81.92,3400.0,72.9646,72.9913,72.9557,72.9557,3400.0
2013-07-24 13:35:00,81.91,81.93,81.87,81.93,3100.0,72.9468,72.9646,72.9111,72.9646,3100.0
2013-07-24 13:40:00,81.91,81.93,81.9,81.9,11100.0,72.9468,72.9646,72.9379,72.9379,11100.0
2013-07-24 13:45:00,81.9,81.95,81.89,81.95,5000.0,72.9379,72.9824,72.929,72.9824,5000.0
2013-07-24 13:50:00,81.94,81.97,81.94,81.97,1500.0,72.9735,73.0002,72.9735,73.0002,1500.0
2013-07-24 13:55:00,81.93,81.97,81.91,81.97,10100.0,72.9646,73.0002,72.9468,73.0002,10100.0
2013-07-24 14:00:00,81.97,82.0,81.96,82.0,9600.0,73.0002,73.0269,72.9913,73.0269,9600.0
2013-07-24 14:05:00,82.01,82.06,82.01,82.06,2800.0,73.0358,73.0804,73.0358,73.0804,2800.0
2013-07-24 14:10:00,82.05,82.09,82.05,82.07,4200.0,73.0714,73.1071,73.0714,73.0893,4200.0
2013-07-24 14:15:00,82.06,82.07,82.06,82.06,2900.0,73.0804,73.0893,73.0804,73.0804,2900.0
2013-07-24 14:20:00,82.06,82.07,82.05,82.05,24000.0,73.0804,73.0893,73.0714,73.0714,24000.0
2013-07-24 14:25:00,82.06,82.07,82.05,82.06,8300.0,73.0804,73.0893,73.0714,73.0804,8300.0
2013-07-24 14:30:00,82.05,82.06,82.02,82.02,14100.0,73.0714,73.0804,73.0447,73.0447,14100.0
2013-07-24 14:35:00,82.0,82.02,81.98,82.02,10800.0,73.0269,73.0447,73.0091,73.0447,10800.0
2013-07-24 14:40:00,82.01,82.03,82.0,82.03,5400.0,73.0358,73.0536,73.0269,73.0536,5400.0
2013-07-24 14:45:00,82.02,82.02,82.0,82.02,1900.0,73.0447,73.0447,73.0269,73.0447,1900.0
2013-07-24 14:50:00,82.05,82.06,82.03,82.03,5800.0,73.0714,73.0804,73.0536,73.0536,5800.0
2013-07-24 14:55:00,82.02,82.07,82.02,82.05,3500.0,73.0447,73.0893,73.0447,73.0714,3500.0
2013-07-24 15:00:00,82.05,82.06,82.01,82.01,96300.0,73.0714,73.0804,73.0358,73.0358,96300.0
2013-07-24 15:05:00,81.98,81.98,81.94,81.98,3400.0,73.0091,73.0091,72.9735,73.0091,3400.0
2013-07-24 15:10:00,81.97,81.98,81.93,81.97,3500.0,73.0002,73.0091,72.9646,73.0002,3500.0
2013-07-24 15:15:00,81.95,81.97,81.94,81.94,3200.0,72.9824,73.0002,72.9735,72.9735,3200.0
2013-07-24 15:20:00,81.94,82.07,81.94,82.04,9800.0,72.9735,73.0893,72.9735,73.0625,9800.0
2013-07-24 15:25:00,82.03,82.05,82.01,82.03,15800.0,73.0536,73.0714,73.0358,73.0536,15800.0
2013-07-24 15:30:00,82.02,82.02,81.95,81.96,4900.0,73.0447,73.0447,72.9824,72.9913,4900.0
2013-07-24 15:35:00,81.97,81.99,81.95,81.95,10600.0,73.0002,73.018,72.9824,72.9824,10600.0
2013-07-24 15:40:00,81.96,82.05,81.96,82.05,3300.0,72.9913,73.0714,72.9913,73.0714,3300.0
2013-07-24 15:45:00,82.01,82.04,82.01,82.01,4000.0,73.0358,73.0625,73.0358,73.0358,4000.0
2013-07-24 15:50:00,82.02,82.02,81.97,81.98,3600.0,73.0447,73.0447,73.0002,73.0091,3600.0
2013-07-24 15:55:00,82.0,82.06,82.0,82.05,3400.0,73.0269,73.0804,73.0269,73.0714,3400.0
2013-07-25 09:30:00,82.03,82.19,82.03,82.19,8800.0,73.0536,73.1961,73.0536,73.1961,8800.0
2013-07-25 09:35:00,82.19,82.2,82.12,82.16,2700.0,73.1961,73.205,73.1338,73.1694,2700.0
2013-07-25 09:40:00,82.12,82.13,82.1,82.11,900.0,73.1338,73.1427,73.116,73.1249,900.0
2013-07-25 09:45:00,82.19,82.26,82.18,82.26,3200.0,73.1961,73.2585,73.1872,73.2585,3200.0
2013-07-25 09:50:00,82.26,82.34,82.25,82.34,1900.0,73.2585,73.3297,73.2496,73.3297,1900.0
2013-07-25 09:55:00,82.34,82.35,82.31,82.31,1300.0,73.3297,73.3386,73.303,73.303,1300.0
2013-07-25 10:00:00,82.31,82.39,82.31,82.39,2600.0,73.303,73.3742,73.303,73.3742,2600.0
2013-07-25 10:05:00,82.39,82.39,82.34,82.35,4200.0,73.3742,73.3742,73.3297,73.3386,4200.0
2013-07-25 10:10:00,82.37,82.37,82.35,82.35,2200.0,73.3564,73.3564,73.3386,73.3386,2200.0
2013-07-25 10:15:00,82.37,82.4,82.31,82.39,3800.0,73.3564,73.3831,73.303,73.3742,3800.0
2013-07-25 10:20:00,82.36,82.36,82.34,82.34,900.0,73.3475,73.3475,73.3297,73.3297,900.0
2013-07-25 10:25:00,82.32,82.32,82.28,82.3,2800.0,73.3119,73.3119,73.2763,73.2941,2800.0
2013-07-25 10:30:00,82.3,82.3,82.22,82.22,2500.0,73.2941,73.2941,73.2228,73.2228,2500.0
2013-07-25 10:35:00,82.21,82.23,82.2,82.21,2800.0,73.2139,73.2318,73.205,73.2139,2800.0
2013-07-25 10:40:00,82.2,82.25,82.2,82.24,1000.0,73.205,73.2496,73.205,73.2407,1000.0
2013-07-25 10:45:00,82.27,82.29,82.26,82.27,6300.0,73.2674,73.2852,73.2585,73.2674,6300.0
2013-07-25 10:50:00,82.27,82.29,82.26,82.26,4800.0,73.2674,73.2852,73.2585,73.2585,4800.0
2013-07-25 10:55:00,82.24,82.25,82.24,82.25,2000.0,73.2407,73.2496,73.2407,73.2496,2000.0
2013-07-25 11:00:00,82.23,82.23,82.19,82.19,6100.0,73.2318,73.2318,73.1961,73.1961,6100.0
2013-07-25 11:05:00,82.12,82.12,82.08,82.11,1800.0,73.1338,73.1338,73.0982,73.1249,1800.0
2013-07-25 11:10:00,82.08,82.09,82.05,82.07,2500.0,73.0982,73.1071,73.0714,73.0893,2500.0
2013-07-25 11:15:00,82.06,82.09,82.04,82.08,5800.0,73.0804,73.1071,73.0625,73.0982,5800.0
2013-07-25 11:20:00,82.07,82.07,82.0,82.02,4700.0,73.0893,73.0893,73.0269,73.0447,4700.0
2013-07-25 11:25:00,82.01,82.02,82.0,82.02,900.0,73.0358,73.0447,73.0269,73.0447,900.0
2013-07-25 11:30:00,82.02,82.07,81.99,82.02,3600.0,73.0447,73.0893,73.018,73.0447,3600.0
2013-07-25 11:35:00,82.04,82.04,82.0,82.0,2300.0,73.0625,73.0625,73.0269,73.0269,2300.0
2013-07-25 11:40:00,81.98,82.03,81.98,82.03,2400.0,73.0091,73.0536,73.0091,73.0536,2400.0
2013-07-25 11:45:00,82.01,82.08,82.01,82.08,3300.0,73.0358,73.0982,73.0358,73.0982,3300.0
2013-07-25 11:50:00,82.07,82.09,82.04,82.09,2000.0,73.0893,73.1071,73.0625,73.1071,2000.0
2013-07-25 11:55:00,82.08,82.1,82.06,82.06,2500.0,73.0982,73.116,73.0804,73.0804,2500.0
2013-07-25 12:00:00,82.06,82.07,82.05,82.05,1600.0,73.0804,73.0893,73.0714,73.0714,1600.0
2013-07-25 12:05:00,82.06,82.08,82.06,82.08,9100.0,73.0804,73.0982,73.0804,73.0982,9100.0
2013-07-25 12:10:00,82.08,82.09,82.08,82.09,600.0,73.0982,73.1071,73.0982,73.1071,600.0
2013-07-25 12:15:00,82.1,82.14,82.1,82.14,1000.0,73.116,73.1516,73.116,73.1516,1000.0
2013-07-25 12:20:00,82.21,82.24,82.21,82.23,1200.0,73.2139,73.2407,73.2139,73.2318,1200.0
2013-07-25 12:25:00,82.28,82.28,82.26,82.27,1000.0,73.2763,73.2763,73.2585,73.2674,1000.0
2013-07-25 12:30:00,82.28,82.3,82.28,82.3,1100.0,73.2763,73.2941,73.2763,73.2941,1100.0
2013-07-25 12:35:00,82.3,82.36,82.3,82.35,15400.0,73.2941,73.3475,73.2941,73.3386,15400.0
2013-07-25 12:40:00,82.35,82.4,82.34,82.38,4300.0,73.3386,73.3831,73.3297,73.3653,4300.0
2013-07-25 12:45:00,82.4,82.45,82.4,82.45,500.0,73.3831,73.4277,73.3831,73.4277,500.0
2013-07-25 12:50:00,82.45,82.45,82.42,82.42,1500.0,73.4277,73.4277,73.401,73.401,1500.0
2013-07-25 12:55:00,82.42,82.47,82.42,82.47,1600.0,73.401,73.4455,73.401,73.4455,1600.0
2013-07-25 13:00:00,82.47,82.47,82.46,82.46,1500.0,73.4455,73.4455,73.4366,73.4366,1500.0
2013-07-25 13:05:00,82.47,82.48,82.42,82.42,2200.0,73.4455,73.4544,73.401,73.401,2200.0
2013-07-25 13:10:00,82.42,82.44,82.42,82.42,900.0,73.401,73.4188,73.401,73.401,900.0
2013-07-25 13:15:00,82.42,82.44,82.41,82.43,4400.0,73.401,73.4188,73.3921,73.4099,4400.0
2013-07-25 13:20:00,82.43,82.44,82.43,82.44,4300.0,73.4099,73.4188,73.4099,73.4188,4300.0
2013-07-25 13:25:00,82.43,82.44,82.42,82.44,12300.0,73.4099,73.4188,73.401,73.4188,12300.0
2013-07-25 13:30:00,82.44,82.47,82.44,82.47,500.0,73.4188,73.4455,73.4188,73.4455,500.0
2013-07-25 13:35:00,82.46,82.46,82.42,82.43,3400.0,73.4366,73.4366,73.401,73.4099,3400.0
2013-07-25 13:40:00,82.44,82.44,82.41,82.41,1400.0,73.4188,73.4188,73.3921,73.3921,1400.0
2013-07-25 13:45:00,82.4,82.45,82.4,82.45,1700.0,73.3831,73.4277,73.3831,73.4277,1700.0
2013-07-25 13:50:00,82.43,82.43,82.41,82.41,900.0,73.4099,73.4099,73.3921,73.3921,900.0
2013-07-25 13:55:00,82.42,82.43,82.41,82.43,11400.0,73.401,73.4099,73.3921,73.4099,11400.0
2013-07-25 14:00:00,82.41,82.45,82.41,82.44,26500.0,73.3921,73.4277,73.3921,73.4188,26500.0
2013-07-25 14:05:00,82.47,82.49,82.45,82.48,2000.0,73.4455,73.4633,73.4277,73.4544,2000.0
2013-07-25 14:10:00,82.49,82.49,82.45,82.45,4400.0,73.4633,73.4633,73.4277,73.4277,4400.0
2013-07-25 14:15:00,82.45,82.45,82.42,82.42,10700.0,73.4277,73.4277,73.401,73.401,10700.0
2013-07-25 14:20:00,82.43,82.43,82.4,82.4,9700.0,73.4099,73.4099,73.3831,73.3831,9700.0
2013-07-25 14:25:00,82.37,82.38,82.33,82.35,9100.0,73.3564,73.3653,73.3208,73.3386,9100.0
2013-07-25 14:30:00,82.38,82.39,82.37,82.39,13200.0,73.3653,73.3742,73.3564,73.3742,13200.0
2013-07-25 14:35:00,82.39,82.39,82.36,82.38,10000.0,73.3742,73.3742,73.3475,73.3653,10000.0
2013-07-25 14:40:00,82.37,82.41,82.37,82.41,2500.0,73.3564,73.3921,73.3564,73.3921,2500.0
2013-07-25 14:45:00,82.39,82.41,82.39,82.41,3000.0,73.3742,73.3921,73.3742,73.3921,3000.0
2013-07-25 14:50:00,82.45,82.46,82.43,82.44,7800.0,73.4277,73.4366,73.4099,73.4188,7800.0
2013-07-25 14:55:00,82.44,82.44,82.31,82.31,3700.0,73.4188,73.4188,73.303,73.303,3700.0
2013-07-25 15:00:00,82.31,82.33,82.31,82.33,6500.0,73.303,73.3208,73.303,73.3208,6500.0
2013-07-25 15:05:00,82.33,82.4,82.33,82.4,3600.0,73.3208,73.3831,73.3208,73.3831,3600.0
2013-07-25 15:10:00,82.47,82.48,82.42,82.45,1300.0,73.4455,73.4544,73.401,73.4277,1300.0
2013-07-25 15:15:00,82.47,82.47,82.45,82.46,2900.0,73.4455,73.4455,73.4277,73.4366,2900.0
2013-07-25 15:20:00,82.46,82.5,82.43,82.5,3000.0,73.4366,73.4722,73.4099,73.4722,3000.0
2013-07-25 15:25:00,82.54,82.56,82.49,82.52,17300.0,73.5078,73.5256,73.4633,73.49,17300.0
2013-07-25 15:30:00,82.52,82.56,82.49,82.49,29100.0,73.49,73.5256,73.4633,73.4633,29100.0
2013-07-25 15:35:00,82.49,82.57,82.49,82.54,11600.0,73.4633,73.5345,73.4633,73.5078,11600.0
2013-07-25 15:40:00,82.55,82.56,82.54,82.55,5800.0,73.5167,73.5256,73.5078,73.5167,5800.0
2013-07-25 15:45:00,82.52,82.53,82.48,82.53,2600.0,73.49,73.4989,73.4544,73.4989,2600.0
2013-07-25 15:50:00,82.53,82.56,82.51,82.56,4000.0,73.4989,73.5256,73.4811,73.5256,4000.0
2013-07-25 15:55:00,82.55,82.56,82.49,82.56,7500.0,73.5167,73.5256,73.4633,73.5256,7500.0
2013-07-26 09:30:00,82.18,82.18,82.1,82.17,9700.0,73.1872,73.1872,73.116,73.1783,9700.0
2013-07-26 09:35:00,82.12,82.22,82.12,82.21,2500.0,73.1338,73.2228,73.1338,73.2139,2500.0
2013-07-26 09:40:00,82.25,82.27,82.22,82.23,4000.0,73.2496,73.2674,73.2228,73.2318,4000.0
2013-07-26 09:45:00,82.19,82.25,82.19,82.23,2000.0,73.1961,73.2496,73.1961,73.2318,2000.0
2013-07-26 09:50:00,82.23,82.25,82.21,82.25,1100.0,73.2318,73.2496,73.2139,73.2496,1100.0
2013-07-26 09:55:00,82.23,82.33,82.23,82.33,1500.0,73.2318,73.3208,73.2318,73.3208,1500.0
2013-07-26 10:00:00,82.32,82.37,82.28,82.3,2300.0,73.3119,73.3564,73.2763,73.2941,2300.0
2013-07-26 10:05:00,82.24,82.27,82.24,82.26,500.0,73.2407,73.2674,73.2407,73.2585,500.0
2013-07-26 10:10:00,82.26,82.26,82.22,82.25,2400.0,73.2585,73.2585,73.2228,73.2496,2400.0
2013-07-26 10:15:00,82.24,82.3,82.21,82.27,3400.0,73.2407,73.2941,73.2139,73.2674,3400.0
2013-07-26 10:20:00,82.26,82.3,82.25,82.29,5000.0,73.2585,73.2941,73.2496,73.2852,5000.0
2013-07-26 10:25:00,82.28,82.28,82.18,82.18,1500.0,73.2763,73.2763,73.1872,73.1872,1500.0
2013-07-26 10:30:00,82.17,82.19,82.13,82.18,2000.0,73.1783,73.1961,73.1427,73.1872,2000.0
2013-07-26 10:35:00,82.17,82.17,82.13,82.13,1000.0,73.1783,73.1783,73.1427,73.1427,1000.0
2013-07-26 10:40:00,82.14,82.2,82.14,82.18,3400.0,73.1516,73.205,73.1516,73.1872,3400.0
2013-07-26 10:45:00,82.17,82.19,81.97,81.97,32500.0,73.1783,73.1961,73.0002,73.0002,32500.0
2013-07-26 10:50:00,81.97,81.98,81.91,81.92,10000.0,73.0002,73.0091,72.9468,72.9557,10000.0
2013-07-26 10:55:00,81.84,81.93,81.84,81.93,24400.0,72.8844,72.9646,72.8844,72.9646,24400.0
2013-07-26 11:00:00,81.91,81.95,81.89,81.95,2700.0,72.9468,72.9824,72.929,72.9824,2700.0
2013-07-26 11:05:00,81.95,81.99,81.93,81.97,2200.0,72.9824,73.018,72.9646,73.0002,2200.0
2013-07-26 11:10:00,81.94,82.0,81.93,81.98,1500.0,72.9735,73.0269,72.9646,73.0091,1500.0
2013-07-26 11:15:00,81.97,82.05,81.95,82.03,3400.0,73.0002,73.0714,72.9824,73.0536,3400.0
2013-07-26 11:20:00,82.04,82.04,82.01,82.04,1500.0,73.0625,73.0625,73.0358,73.0625,1500.0
2013-07-26 11:25:00,82.03,82.03,82.03,82.03,1000.0,73.0536,73.0536,73.0536,73.0536,1000.0
2013-07-26 11:30:00,82.03,82.08,82.03,82.08,3000.0,73.0536,73.0982,73.0536,73.0982,3000.0
2013-07-26 11:35:00,82.06,82.08,82.05,82.08,2100.0,73.0804,73.0982,73.0714,73.0982,2100.0
2013-07-26 11:40:00,82.1,82.1,82.08,82.09,3100.0,73.116,73.116,73.0982,73.1071,3100.0
2013-07-26 11:45:00,82.16,82.16,82.12,82.12,500.0,73.1694,73.1694,73.1338,73.1338,500.0
2013-07-26 11:50:00,82.12,82.14,82.1,82.1,3000.0,73.1338,73.1516,73.116,73.116,3000.0
2013-07-26 11:55:00,82.1,82.13,82.1,82.12,800.0,73.116,73.1427,73.116,73.1338,800.0
2013-07-26 12:00:00,82.13,82.15,82.13,82.15,3100.0,73.1427,73.1605,73.1427,73.1605,3100.0
2013-07-26 12:05:00,82.14,82.19,82.14,82.17,2300.0,73.1516,73.1961,73.1516,73.1783,2300.0
2013-07-26 12:10:00,82.18,82.22,82.18,82.22,9800.0,73.1872,73.2228,73.1872,73.2228,9800.0
2013-07-26 12:15:00,82.22,82.25,82.19,82.2,4000.0,73.2228,73.2496,73.1961,73.205,4000.0
2013-07-26 12:20:00,82.18,82.18,82.18,82.18,300.0,73.1872,73.1872,73.1872,73.1872,300.0
2013-07-26 12:25:00,82.25,82.25,82.24,82.25,1100.0,73.2496,73.2496,73.2407,73.2496,1100.0
2013-07-26 12:30:00,82.24,82.25,82.24,82.25,300.0,73.2407,73.2496,73.2407,73.2496,300.0
2013-07-26 12:35:00,82.27,82.3,82.26,82.28,1000.0,73.2674,73.2941,73.2585,73.2763,1000.0
2013-07-26 12:40:00,82.28,82.28,82.24,82.27,2200.0,73.2763,73.2763,73.2407,73.2674,2200.0
2013-07-26 12:45:00,82.27,82.27,82.26,82.26,1600.0,73.2674,73.2674,73.2585,73.2585,1600.0
2013-07-26 12:50:00,82.27,82.31,82.27,82.27,16400.0,73.2674,73.303,73.2674,73.2674,16400.0
2013-07-26 12:55:00,82.25,82.27,82.24,82.24,10600.0,73.2496,73.2674,73.2407,73.2407,10600.0
2013-07-26 13:00:00,82.24,82.27,82.24,82.26,1600.0,73.2407,73.2674,73.2407,73.2585,1600.0
2013-07-26 13:05:00,82.27,82.31,82.27,82.29,1900.0,73.2674,73.303,73.2674,73.2852,1900.0
2013-07-26 13:10:00,82.29,82.32,82.29,82.31,4100.0,73.2852,73.3119,73.2852,73.303,4100.0
2013-07-26 13:15:00,82.28,82.31,82.28,82.31,700.0,73.2763,73.303,73.2763,73.303,700.0
2013-07-26 13:20:00,82.31,82.4,82.31,82.4,4600.0,73.303,73.3831,73.303,73.3831,4600.0
2013-07-26 13:25:00,82.4,82.44,82.39,82.44,9400.0,73.3831,73.4188,73.3742,73.4188,9400.0
2013-07-26 13:30:00,82.42,82.42,82.38,82.38,1100.0,73.401,73.401,73.3653,73.3653,1100.0
2013-07-26 13:35:00,82.35,82.36,82.35,82.36,200.0,73.3386,73.3475,73.3386,73.3475,200.0
2013-07-26 13:40:00,82.37,82.37,82.33,82.34,900.0,73.3564,73.3564,73.3208,73.3297,900.0
2013-07-26 13:45:00,82.36,82.37,82.35,82.37,500.0,73.3475,73.3564,73.3386,73.3564,500.0
2013-07-26 13:50:00,82.38,82.42,82.37,82.41,2800.0,73.3653,73.401,73.3564,73.3921,2800.0
2013-07-26 13:55:00,82.41,82.41,82.35,82.35,1300.0,73.3921,73.3921,73.3386,73.3386,1300.0
2013-07-26 14:00:00,82.36,82.38,82.36,82.37,700.0,73.3475,73.3653,73.3475,73.3564,700.0
2013-07-26 14:05:00,82.37,82.4,82.37,82.38,16500.0,73.3564,73.3831,73.3564,73.3653,16500.0
2013-07-26 14:10:00,82.43,82.47,82.43,82.43,900.0,73.4099,73.4455,73.4099,73.4099,900.0
2013-07-26 14:15:00,82.43,82.44,82.38,82.38,1000.0,73.4099,73.4188,73.3653,73.3653,1000.0
2013-07-26 14:20:00,82.34,82.36,82.34,82.36,1800.0,73.3297,73.3475,73.3297,73.3475,1800.0
2013-07-26 14:25:00,82.35,82.36,82.28,82.28,4400.0,73.3386,73.3475,73.2763,73.2763,4400.0
2013-07-26 14:30:00,82.27,82.32,82.26,82.31,11500.0,73.2674,73.3119,73.2585,73.303,11500.0
2013-07-26 14:35:00,82.31,82.33,82.31,82.32,900.0,73.303,73.3208,73.303,73.3119,900.0
2013-07-26 14:40:00,82.32,82.38,82.31,82.36,10100.0,73.3119,73.3653,73.303,73.3475,10100.0
2013-07-26 14:45:00,82.36,82.42,82.35,82.37,9700.0,73.3475,73.401,73.3386,73.3564,9700.0
2013-07-26 14:50:00,82.37,82.47,82.37,82.45,15000.0,73.3564,73.4455,73.3564,73.4277,15000.0
2013-07-26 14:55:00,82.44,82.45,82.41,82.44,7300.0,73.4188,73.4277,73.3921,73.4188,7300.0
2013-07-26 15:00:00,82.44,82.44,82.4,82.4,3600.0,73.4188,73.4188,73.3831,73.3831,3600.0
2013-07-26 15:05:00,82.4,82.45,82.4,82.45,4600.0,73.3831,73.4277,73.3831,73.4277,4600.0
2013-07-26 15:10:00,82.47,82.51,82.45,82.46,3500.0,73.4455,73.4811,73.4277,73.4366,3500.0
2013-07-26 15:15:00,82.47,82.48,82.45,82.46,5200.0,73.4455,73.4544,73.4277,73.4366,5200.0
2013-07-26 15:20:00,82.47,82.52,82.47,82.49,11300.0,73.4455,73.49,73.4455,73.4633,11300.0
2013-07-26 15:25:00,82.49,82.5,82.48,82.49,3800.0,73.4633,73.4722,73.4544,73.4633,3800.0
2013-07-26 15:30:00,82.48,82.48,82.45,82.47,2300.0,73.4544,73.4544,73.4277,73.4455,2300.0
2013-07-26 15:35:00,82.48,82.52,82.48,82.52,3800.0,73.4544,73.49,73.4544,73.49,3800.0
2013-07-26 15:40:00,82.52,82.59,82.52,82.55,9100.0,73.49,73.5524,73.49,73.5167,9100.0
2013-07-26 15:45:00,82.56,82.57,82.55,82.56,1400.0,73.5256,73.5345,73.5167,73.5256,1400.0
2013-07-26 15:50:00,82.55,82.56,82.5,82.51,3600.0,73.5167,73.5256,73.4722,73.4811,3600.0
2013-07-26 15:55:00,82.52,82.61,82.52,82.6,7800.0,73.49,73.5702,73.49,73.5613,7800.0
2013-07-29 09:30:00,82.37,82.48,82.37,82.42,8800.0,73.3564,73.4544,73.3564,73.401,8800.0
2013-07-29 09:35:00,82.42,82.52,82.42,82.44,1100.0,73.401,73.49,73.401,73.4188,1100.0
2013-07-29 09:40:00,82.45,82.54,82.45,82.54,600.0,73.4277,73.5078,73.4277,73.5078,600.0
2013-07-29 09:45:00,82.55,82.65,82.55,82.65,2900.0,73.5167,73.6058,73.5167,73.6058,2900.0
2013-07-29 09:50:00,82.61,82.61,82.48,82.51,2100.0,73.5702,73.5702,73.4544,73.4811,2100.0
2013-07-29 09:55:00,82.51,82.54,82.5,82.54,2200.0,73.4811,73.5078,73.4722,73.5078,2200.0
2013-07-29 10:00:00,82.5,82.54,82.42,82.45,4200.0,73.4722,73.5078,73.401,73.4277,4200.0
2013-07-29 10:05:00,82.44,82.48,82.44,82.46,5000.0,73.4188,73.4544,73.4188,73.4366,5000.0
2013-07-29 10:10:00,82.46,82.46,82.39,82.41,4600.0,73.4366,73.4366,73.3742,73.3921,4600.0
2013-07-29 10:15:00,82.39,82.41,82.36,82.41,1300.0,73.3742,73.3921,73.3475,73.3921,1300.0
2013-07-29 10:20:00,82.41,82.46,82.41,82.46,1300.0,73.3921,73.4366,73.3921,73.4366,1300.0
2013-07-29 10:25:00,82.44,82.46,82.4,82.46,1500.0,73.4188,73.4366,73.3831,73.4366,1500.0
2013-07-29 10:30:00,82.45,82.45,82.36,82.39,2800.0,73.4277,73.4277,73.3475,73.3742,2800.0
2013-07-29 10:35:00,82.31,82.38,82.31,82.38,2400.0,73.303,73.3653,73.303,73.3653,2400.0
2013-07-29 10:40:00,82.36,82.42,82.36,82.42,1200.0,73.3475,73.401,73.3475,73.401,1200.0
2013-07-29 10:45:00,82.4,82.4,82.38,82.4,900.0,73.3831,73.3831,73.3653,73.3831,900.0
2013-07-29 10:50:00,82.42,82.42,82.38,82.38,1400.0,73.401,73.401,73.3653,73.3653,1400.0
2013-07-29 10:55:00,82.38,82.43,82.38,82.41,4800.0,73.3653,73.4099,73.3653,73.3921,4800.0
2013-07-29 11:00:00,82.41,82.43,82.38,82.38,5500.0,73.3921,73.4099,73.3653,73.3653,5500.0
2013-07-29 11:05:00,82.39,82.39,82.26,82.26,3900.0,73.3742,73.3742,73.2585,73.2585,3900.0
2013-07-29 11:10:00,82.28,82.29,82.23,82.25,5200.0,73.2763,73.2852,73.2318,73.2496,5200.0
2013-07-29 11:15:00,82.21,82.21,82.17,82.18,15000.0,73.2139,73.2139,73.1783,73.1872,15000.0
2013-07-29 11:20:00,82.13,82.17,82.13,82.16,2000.0,73.1427,73.1783,73.1427,73.1694,2000.0
2013-07-29 11:25:00,82.12,82.12,82.1,82.1,200.0,73.1338,73.1338,73.116,73.116,200.0
2013-07-29 11:30:00,82.09,82.14,82.09,82.14,3500.0,73.1071,73.1516,73.1071,73.1516,3500.0
2013-07-29 11:35:00,82.13,82.15,82.07,82.1,2000.0,73.1427,73.1605,73.0893,73.116,2000.0
2013-07-29 11:40:00,82.1,82.13,82.1,82.12,3400.0,73.116,73.1427,73.116,73.1338,3400.0
2013-07-29 11:45:00,82.11,82.14,82.1,82.14,2100.0,73.1249,73.1516,73.116,73.1516,2100.0
2013-07-29 11:50:00,82.15,82.2,82.15,82.17,7200.0,73.1605,73.205,73.1605,73.1783,7200.0
2013-07-29 11:55:00,82.15,82.16,82.14,82.16,2200.0,73.1605,73.1694,73.1516,73.1694,2200.0
2013-07-29 12:00:00,82.15,82.21,82.15,82.21,6800.0,73.1605,73.2139,73.1605,73.2139,6800.0
2013-07-29 12:05:00,82.2,82.21,82.18,82.18,1800.0,73.205,73.2139,73.1872,73.1872,1800.0
2013-07-29 12:10:00,82.18,82.19,82.14,82.15,12400.0,73.1872,73.1961,73.1516,73.1605,12400.0
2013-07-29 12:15:00,82.17,82.19,82.16,82.17,3200.0,73.1783,73.1961,73.1694,73.1783,3200.0
2013-07-29 12:20:00,82.16,82.18,82.16,82.17,8500.0,73.1694,73.1872,73.1694,73.1783,8500.0
2013-07-29 12:25:00,82.18,82.19,82.17,82.17,8800.0,73.1872,73.1961,73.1783,73.1783,8800.0
2013-07-29 12:30:00,82.17,82.18,82.17,82.18,1400.0,73.1783,73.1872,73.1783,73.1872,1400.0
2013-07-29 12:35:00,82.18,82.21,82.18,82.2,3300.0,73.1872,73.2139,73.1872,73.205,3300.0
2013-07-29 12:40:00,82.19,82.22,82.19,82.21,2900.0,73.1961,73.2228,73.1961,73.2139,2900.0
2013-07-29 12:45:00,82.21,82.26,82.21,82.26,2600.0,73.2139,73.2585,73.2139,73.2585,2600.0
2013-07-29 12:50:00,82.29,82.31,82.25,82.25,2200.0,73.2852,73.303,73.2496,73.2496,2200.0
2013-07-29 12:55:00,82.24,82.25,82.24,82.25,2100.0,73.2407,73.2496,73.2407,73.2496,2100.0
2013-07-29 13:00:00,82.25,82.26,82.24,82.25,3700.0,73.2496,73.2585,73.2407,73.2496,3700.0
2013-07-29 13:05:00,82.28,82.3,82.28,82.28,1400.0,73.2763,73.2941,73.2763,73.2763,1400.0
2013-07-29 13:10:00,82.25,82.29,82.24,82.28,4900.0,73.2496,73.2852,73.2407,73.2763,4900.0
2013-07-29 13:15:00,82.28,82.32,82.28,82.29,3900.0,73.2763,73.3119,73.2763,73.2852,3900.0
2013-07-29 13:20:00,82.29,82.3,82.29,82.29,10200.0,73.2852,73.2941,73.2852,73.2852,10200.0
2013-07-29 13:25:00,82.26,82.28,82.26,82.27,5400.0,73.2585,73.2763,73.2585,73.2674,5400.0
2013-07-29 13:30:00,82.28,82.28,82.26,82.26,3700.0,73.2763,73.2763,73.2585,73.2585,3700.0
2013-07-29 13:35:00,82.25,82.26,82.2,82.2,9000.0,73.2496,73.2585,73.205,73.205,9000.0
2013-07-29 13:40:00,82.21,82.24,82.2,82.2,9600.0,73.2139,73.2407,73.205,73.205,9600.0
2013-07-29 13:45:00,82.19,82.22,82.19,82.22,3600.0,73.1961,73.2228,73.1961,73.2228,3600.0
2013-07-29 13:50:00,82.21,82.24,82.21,82.23,1500.0,73.2139,73.2407,73.2139,73.2318,1500.0
2013-07-29 13:55:00,82.23,82.28,82.23,82.26,14300.0,73.2318,73.2763,73.2318,73.2585,14300.0
2013-07-29 14:00:00,82.26,82.36,82.26,82.34,7700.0,73.2585,73.3475,73.2585,73.3297,7700.0
2013-07-29 14:05:00,82.35,82.36,82.32,82.33,3200.0,73.3386,73.3475,73.3119,73.3208,3200.0
2013-07-29 14:10:00,82.35,82.41,82.35,82.39,2900.0,73.3386,73.3921,73.3386,73.3742,2900.0
2013-07-29 14:15:00,82.38,82.38,82.36,82.38,1100.0,73.3653,73.3653,73.3475,73.3653,1100.0
2013-07-29 14:20:00,82.38,82.39,82.36,82.37,4300.0,73.3653,73.3742,73.3475,73.3564,4300.0
2013-07-29 14:25:00,82.38,82.39,82.36,82.37,23100.0,73.3653,73.3742,73.3475,73.3564,23100.0
2013-07-29 14:30:00,82.39,82.42,82.38,82.4,4000.0,73.3742,73.401,73.3653,73.3831,4000.0
2013-07-29 14:35:00,82.39,82.4,82.36,82.36,3400.0,73.3742,73.3831,73.3475,73.3475,3400.0
2013-07-29 14:40:00,82.36,82.42,82.36,82.39,6700.0,73.3475,73.401,73.3475,73.3742,6700.0
2013-07-29 14:45:00,82.39,82.4,82.37,82.38,4200.0,73.3742,73.3831,73.3564,73.3653,4200.0
2013-07-29 14:50:00,82.4,82.4,82.38,82.39,1000.0,73.3831,73.3831,73.3653,73.3742,1000.0
2013-07-29 14:55:00,82.38,82.39,82.34,82.34,230100.0,73.3653,73.3742,73.3297,73.3297,230100.0
2013-07-29 15:00:00,82.35,82.37,82.31,82.31,21300.0,73.3386,73.3564,73.303,73.303,21300.0
2013-07-29 15:05:00,82.31,82.35,82.31,82.34,3300.0,73.303,73.3386,73.303,73.3297,3300.0
2013-07-29 15:10:00,82.33,82.34,82.33,82.33,1600.0,73.3208,73.3297,73.3208,73.3208,1600.0
2013-07-29 15:15:00,82.32,82.32,82.28,82.3,6700.0,73.3119,73.3119,73.2763,73.2941,6700.0
2013-07-29 15:20:00,82.3,82.34,82.29,82.34,2200.0,73.2941,73.3297,73.2852,73.3297,2200.0
2013-07-29 15:25:00,82.33,82.34,82.3,82.34,19500.0,73.3208,73.3297,73.2941,73.3297,19500.0
2013-07-29 15:30:00,82.35,82.35,82.33,82.33,2100.0,73.3386,73.3386,73.3208,73.3208,2100.0
2013-07-29 15:35:00,82.35,82.35,82.33,82.34,3200.0,73.3386,73.3386,73.3208,73.3297,3200.0
2013-07-29 15:40:00,82.34,82.34,82.3,82.3,1100.0,73.3297,73.3297,73.2941,73.2941,1100.0
2013-07-29 15:45:00,82.28,82.34,82.28,82.33,8700.0,73.2763,73.3297,73.2763,73.3208,8700.0
2013-07-29 15:50:00,82.32,82.32,82.2,82.2,16500.0,73.3119,73.3119,73.205,73.205,16500.0
2013-07-29 15:55:00,82.2,82.25,82.18,82.24,34700.0,73.205,73.2496,73.1872,73.2407,34700.0
2013-07-30 09:30:00,82.54,82.67,82.54,82.64,11300.0,73.5078,73.6236,73.5078,73.5969,11300.0
2013-07-30 09:35:00,82.59,82.62,82.54,82.59,2500.0,73.5524,73.5791,73.5078,73.5524,2500.0
2013-07-30 09:40:00,82.54,82.56,82.5,82.52,1300.0,73.5078,73.5256,73.4722,73.49,1300.0
2013-07-30 09:45:00,82.55,82.55,82.49,82.49,2200.0,73.5167,73.5167,73.4633,73.4633,2200.0
2013-07-30 09:50:00,82.49,82.5,82.49,82.5,500.0,73.4633,73.4722,73.4633,73.4722,500.0
2013-07-30 09:55:00,82.51,82.54,82.51,82.52,1600.0,73.4811,73.5078,73.4811,73.49,1600.0
2013-07-30 10:00:00,82.54,82.59,82.51,82.54,4300.0,73.5078,73.5524,73.4811,73.5078,4300.0
2013-07-30 10:05:00,82.59,82.6,82.58,82.58,700.0,73.5524,73.5613,73.5435,73.5435,700.0
2013-07-30 10:10:00,82.61,82.61,82.56,82.57,2000.0,73.5702,73.5702,73.5256,73.5345,2000.0
2013-07-30 10:15:00,82.59,82.65,82.59,82.61,3000.0,73.5524,73.6058,73.5524,73.5702,3000.0
2013-07-30 10:20:00,82.63,82.67,82.63,82.66,1400.0,73.588,73.6236,73.588,73.6147,1400.0
2013-07-30 10:25:00,82.66,82.68,82.65,82.66,2700.0,73.6147,73.6325,73.6058,73.6147,2700.0
2013-07-30 10:30:00,82.69,82.69,82.63,82.64,3600.0,73.6414,73.6414,73.588,73.5969,3600.0
2013-07-30 10:35:00,82.64,82.67,82.61,82.62,1600.0,73.5969,73.6236,73.5702,73.5791,1600.0
2013-07-30 10:40:00,82.62,82.63,82.61,82.63,4800.0,73.5791,73.588,73.5702,73.588,4800.0
2013-07-30 10:45:00,82.63,82.65,82.61,82.65,900.0,73.588,73.6058,73.5702,73.6058,900.0
2013-07-30 10:50:00,82.65,82.71,82.65,82.67,7500.0,73.6058,73.6592,73.6058,73.6236,7500.0
2013-07-30 10:55:00,82.67,82.67,82.54,82.56,6200.0,73.6236,73.6236,73.5078,73.5256,6200.0
2013-07-30 11:00:00,82.54,82.56,82.52,82.56,6900.0,73.5078,73.5256,73.49,73.5256,6900.0
2013-07-30 11:05:00,82.54,82.55,82.53,82.55,3500.0,73.5078,73.5167,73.4989,73.5167,3500.0
2013-07-30 11:10:00,82.56,82.58,82.56,82.58,2600.0,73.5256,73.5435,73.5256,73.5435,2600.0
2013-07-30 11:15:00,82.58,82.62,82.55,82.59,58200.0,73.5435,73.5791,73.5167,73.5524,58200.0
2013-07-30 11:20:00,82.59,82.63,82.58,82.63,16100.0,73.5524,73.588,73.5435,73.588,16100.0
2013-07-30 11:25:00,82.63,82.65,82.62,82.62,4200.0,73.588,73.6058,73.5791,73.5791,4200.0
2013-07-30 11:30:00,82.62,82.66,82.62,82.64,6300.0,73.5791,73.6147,73.5791,73.5969,6300.0
2013-07-30 11:35:00,82.61,82.69,82.61,82.67,5800.0,73.5702,73.6414,73.5702,73.6236,5800.0
2013-07-30 11:40:00,82.67,82.71,82.65,82.68,4300.0,73.6236,73.6592,73.6058,73.6325,4300.0
2013-07-30 11:45:00,82.68,82.71,82.68,82.71,1500.0,73.6325,73.6592,73.6325,73.6592,1500.0
2013-07-30 11:50:00,82.7,82.73,82.7,82.71,1000.0,73.6503,73.677,73.6503,73.6592,1000.0
2013-07-30 11:55:00,82.7,82.71,82.7,82.7,12500.0,73.6503,73.6592,73.6503,73.6503,12500.0
2013-07-30 12:00:00,82.71,82.72,82.69,82.7,32500.0,73.6592,73.6681,73.6414,73.6503,32500.0
2013-07-30 12:05:00,82.68,82.71,82.68,82.71,4600.0,73.6325,73.6592,73.6325,73.6592,4600.0
2013-07-30 12:10:00,82.69,82.7,82.61,82.62,1800.0,73.6414,73.6503,73.5702,73.5791,1800.0
2013-07-30 12:15:00,82.62,82.63,82.59,82.59,500.0,73.5791,73.588,73.5524,73.5524,500.0
2013-07-30 12:20:00,82.6,82.67,82.6,82.66,4900.0,73.5613,73.6236,73.5613,73.6147,4900.0
2013-07-30 12:25:00,82.65,82.65,82.58,82.61,4900.0,73.6058,73.6058,73.5435,73.5702,4900.0
2013-07-30 12:30:00,82.62,82.64,82.58,82.58,2800.0,73.5791,73.5969,73.5435,73.5435,2800.0
2013-07-30 12:35:00,82.59,82.63,82.59,82.62,3300.0,73.5524,73.588,73.5524,73.5791,3300.0
2013-07-30 12:40:00,82.65,82.65,82.64,82.64,600.0,73.6058,73.6058,73.5969,73.5969,600.0
2013-07-30 12:45:00,82.65,82.68,82.65,82.66,900.0,73.6058,73.6325,73.6058,73.6147,900.0
2013-07-30 12:50:00,82.63,82.65,82.6,82.65,3600.0,73.588,73.6058,73.5613,73.6058,3600.0
2013-07-30 12:55:00,82.65,82.65,82.64,82.64,600.0,73.6058,73.6058,73.5969,73.5969,600.0
2013-07-30 13:00:00,82.65,82.66,82.64,82.64,1600.0,73.6058,73.6147,73.5969,73.5969,1600.0
2013-07-30 13:05:00,82.62,82.64,82.62,82.63,1500.0,73.5791,73.5969,73.5791,73.588,1500.0
2013-07-30 13:10:00,82.63,82.63,82.58,82.58,2400.0,73.588,73.588,73.5435,73.5435,2400.0
2013-07-30 13:15:00,82.58,82.58,82.48,82.48,2400.0,73.5435,73.5435,73.4544,73.4544,2400.0
2013-07-30 13:20:00,82.49,82.5,82.45,82.45,18900.0,73.4633,73.4722,73.4277,73.4277,18900.0
2013-07-30 13:25:00,82.44,82.44,82.37,82.39,16800.0,73.4188,73.4188,73.3564,73.3742,16800.0
2013-07-30 13:30:00,82.39,82.39,82.31,82.34,4900.0,73.3742,73.3742,73.303,73.3297,4900.0
2013-07-30 13:35:00,82.34,82.39,82.34,82.37,4400.0,73.3297,73.3742,73.3297,73.3564,4400.0
2013-07-30 13:40:00,82.37,82.37,82.29,82.31,33200.0,73.3564,73.3564,73.2852,73.303,33200.0
2013-07-30 13:45:00,82.31,82.34,82.29,82.34,3200.0,73.303,73.3297,73.2852,73.3297,3200.0
2013-07-30 13:50:00,82.33,82.35,82.3,82.3,4000.0,73.3208,73.3386,73.2941,73.2941,4000.0
2013-07-30 13:55:00,82.34,82.38,82.34,82.38,5500.0,73.3297,73.3653,73.3297,73.3653,5500.0
2013-07-30 14:00:00,82.35,82.37,82.34,82.37,4100.0,73.3386,73.3564,73.3297,73.3564,4100.0
2013-07-30 14:05:00,82.37,82.41,82.34,82.38,14000.0,73.3564,73.3921,73.3297,73.3653,14000.0
2013-07-30 14:10:00,82.4,82.41,82.37,82.39,2400.0,73.3831,73.3921,73.3564,73.3742,2400.0
2013-07-30 14:15:00,82.38,82.38,82.36,82.38,1800.0,73.3653,73.3653,73.3475,73.3653,1800.0
2013-07-30 14:20:00,82.39,82.42,82.38,82.38,2600.0,73.3742,73.401,73.3653,73.3653,2600.0
2013-07-30 14:25:00,82.38,82.41,82.38,82.39,1500.0,73.3653,73.3921,73.3653,73.3742,1500.0
2013-07-30 14:30:00,82.45,82.47,82.45,82.46,5200.0,73.4277,73.4455,73.4277,73.4366,5200.0
2013-07-30 14:35:00,82.47,82.48,82.45,82.48,2700.0,73.4455,73.4544,73.4277,73.4544,2700.0
2013-07-30 14:40:00,82.48,82.49,82.46,82.46,2300.0,73.4544,73.4633,73.4366,73.4366,2300.0
2013-07-30 14:45:00,82.46,82.46,82.43,82.45,24600.0,73.4366,73.4366,73.4099,73.4277,24600.0
2013-07-30 14:50:00,82.44,82.5,82.42,82.48,4700.0,73.4188,73.4722,73.401,73.4544,4700.0
2013-07-30 14:55:00,82.49,82.5,82.45,82.46,1200.0,73.4633,73.4722,73.4277,73.4366,1200.0
2013-07-30 15:00:00,82.46,82.53,82.45,82.51,2500.0,73.4366,73.4989,73.4277,73.4811,2500.0
2013-07-30 15:05:00,82.54,82.58,82.54,82.57,7600.0,73.5078,73.5435,73.5078,73.5345,7600.0
2013-07-30 15:10:00,82.57,82.6,82.57,82.58,800.0,73.5345,73.5613,73.5345,73.5435,800.0
2013-07-30 15:15:00,82.58,82.59,82.57,82.57,1300.0,73.5435,73.5524,73.5345,73.5345,1300.0
2013-07-30 15:20:00,82.56,82.6,82.56,82.59,1600.0,73.5256,73.5613,73.5256,73.5524,1600.0
2013-07-30 15:25:00,82.61,82.62,82.59,82.61,4100.0,73.5702,73.5791,73.5524,73.5702,4100.0
2013-07-30 15:30:00,82.6,82.61,82.59,82.6,2500.0,73.5613,73.5702,73.5524,73.5613,2500.0
2013-07-30 15:35:00,82.6,82.6,82.57,82.57,1700.0,73.5613,73.5613,73.5345,73.5345,1700.0
2013-07-30 15:40:00,82.57,82.64,82.57,82.61,3600.0,73.5345,73.5969,73.5345,73.5702,3600.0
2013-07-30 15:45:00,82.58,82.59,82.56,82.56,1800.0,73.5435,73.5524,73.5256,73.5256,1800.0
2013-07-30 15:50:00,82.52,82.56,82.52,82.56,7800.0,73.49,73.5256,73.49,73.5256,7800.0
2013-07-30 15:55:00,82.52,82.58,82.47,82.48,56900.0,73.49,73.5435,73.4455,73.4544,56900.0
2013-07-31 09:30:00,82.72,82.91,82.72,82.91,11200.0,73.6681,73.8373,73.6681,73.8373,11200.0
2013-07-31 09:35:00,82.87,82.87,82.85,82.85,2200.0,73.8017,73.8017,73.7839,73.7839,2200.0
2013-07-31 09:40:00,82.84,82.84,82.84,82.84,500.0,73.775,73.775,73.775,73.775,500.0
2013-07-31 09:45:00,82.8,82.82,82.77,82.81,1600.0,73.7394,73.7572,73.7127,73.7483,1600.0
2013-07-31 09:50:00,82.81,82.81,82.76,82.78,2000.0,73.7483,73.7483,73.7038,73.7216,2000.0
2013-07-31 09:55:00,82.74,82.82,82.74,82.79,1400.0,73.6859,73.7572,73.6859,73.7305,1400.0
2013-07-31 10:00:00,82.8,82.8,82.75,82.75,800.0,73.7394,73.7394,73.6949,73.6949,800.0
2013-07-31 10:05:00,82.76,82.76,82.72,82.73,700.0,73.7038,73.7038,73.6681,73.677,700.0
2013-07-31 10:10:00,82.71,82.71,82.68,82.7,2000.0,73.6592,73.6592,73.6325,73.6503,2000.0
2013-07-31 10:15:00,82.69,82.72,82.69,82.72,4700.0,73.6414,73.6681,73.6414,73.6681,4700.0
2013-07-31 10:20:00,82.72,82.72,82.68,82.68,1100.0,73.6681,73.6681,73.6325,73.6325,1100.0
2013-07-31 10:25:00,82.68,82.82,82.68,82.82,1900.0,73.6325,73.7572,73.6325,73.7572,1900.0
2013-07-31 10:30:00,82.82,82.83,82.81,82.81,2100.0,73.7572,73.7661,73.7483,73.7483,2100.0
2013-07-31 10:35:00,82.82,82.86,82.82,82.83,5300.0,73.7572,73.7928,73.7572,73.7661,5300.0
2013-07-31 10:40:00,82.84,82.85,82.83,82.83,4900.0,73.775,73.7839,73.7661,73.7661,4900.0
2013-07-31 10:45:00,82.83,82.86,82.83,82.85,6500.0,73.7661,73.7928,73.7661,73.7839,6500.0
2013-07-31 10:50:00,82.9,82.9,82.83,82.85,2100.0,73.8284,73.8284,73.7661,73.7839,2100.0
2013-07-31 10:55:00,82.86,82.86,82.83,82.86,2400.0,73.7928,73.7928,73.7661,73.7928,2400.0
2013-07-31 11:00:00,82.85,82.88,82.84,82.87,2600.0,73.7839,73.8106,73.775,73.8017,2600.0
2013-07-31 11:05:00,82.86,82.86,82.81,82.81,3300.0,73.7928,73.7928,73.7483,73.7483,3300.0
2013-07-31 11:10:00,82.82,82.82,82.79,82.79,2200.0,73.7572,73.7572,73.7305,73.7305,2200.0
2013-07-31 11:15:00,82.79,82.81,82.78,82.8,1300.0,73.7305,73.7483,73.7216,73.7394,1300.0
2013-07-31 11:20:00,82.81,82.83,82.8,82.8,3000.0,73.7483,73.7661,73.7394,73.7394,3000.0
2013-07-31 11:25:00,82.8,82.8,82.77,82.77,1200.0,73.7394,73.7394,73.7127,73.7127,1200.0
2013-07-31 11:30:00,82.78,82.78,82.78,82.78,100.0,73.7216,73.7216,73.7216,73.7216,100.0
2013-07-31 11:35:00,82.78,82.8,82.76,82.77,1300.0,73.7216,73.7394,73.7038,73.7127,1300.0
2013-07-31 11:40:00,82.73,82.73,82.73,82.73,900.0,73.677,73.677,73.677,73.677,900.0
2013-07-31 11:45:00,82.73,82.74,82.73,82.74,1000.0,73.677,73.6859,73.677,73.6859,1000.0
2013-07-31 11:50:00,82.71,82.71,82.68,82.69,1200.0,73.6592,73.6592,73.6325,73.6414,1200.0
2013-07-31 11:55:00,82.72,82.72,82.66,82.66,600.0,73.6681,73.6681,73.6147,73.6147,600.0
2013-07-31 12:00:00,82.66,82.66,82.59,82.62,5400.0,73.6147,73.6147,73.5524,73.5791,5400.0
2013-07-31 12:05:00,82.61,82.61,82.53,82.56,1500.0,73.5702,73.5702,73.4989,73.5256,1500.0
2013-07-31 12:10:00,82.56,82.61,82.56,82.61,2200.0,73.5256,73.5702,73.5256,73.5702,2200.0
2013-07-31 12:15:00,82.6,82.63,82.58,82.63,2900.0,73.5613,73.588,73.5435,73.588,2900.0
2013-07-31 12:20:00,82.61,82.63,82.61,82.63,1200.0,73.5702,73.588,73.5702,73.588,1200.0
2013-07-31 12:25:00,82.61,82.61,82.58,82.59,1600.0,73.5702,73.5702,73.5435,73.5524,1600.0
2013-07-31 12:30:00,82.6,82.6,82.55,82.55,4600.0,73.5613,73.5613,73.5167,73.5167,4600.0
2013-07-31 12:35:00,82.55,82.55,82.54,82.54,2100.0,73.5167,73.5167,73.5078,73.5078,2100.0
2013-07-31 12:40:00,82.52,82.52,82.48,82.48,1200.0,73.49,73.49,73.4544,73.4544,1200.0
2013-07-31 12:45:00,82.47,82.49,82.46,82.49,3100.0,73.4455,73.4633,73.4366,73.4633,3100.0
2013-07-31 12:50:00,82.5,82.54,82.48,82.52,73700.0,73.4722,73.5078,73.4544,73.49,73700.0
2013-07-31 12:55:00,82.5,82.5,82.5,82.5,800.0,73.4722,73.4722,73.4722,73.4722,800.0
2013-07-31 13:00:00,82.54,82.55,82.52,82.52,3600.0,73.5078,73.5167,73.49,73.49,3600.0
2013-07-31 13:05:00,82.52,82.52,82.47,82.49,2700.0,73.49,73.49,73.4455,73.4633,2700.0
2013-07-31 13:10:00,82.48,82.52,82.48,82.52,2700.0,73.4544,73.49,73.4544,73.49,2700.0
2013-07-31 13:15:00,82.53,82.53,82.52,82.53,3500.0,73.4989,73.4989,73.49,73.4989,3500.0
2013-07-31 13:20:00,82.53,82.56,82.53,82.56,5100.0,73.4989,73.5256,73.4989,73.5256,5100.0
2013-07-31 13:25:00,82.55,82.56,82.53,82.55,12300.0,73.5167,73.5256,73.4989,73.5167,12300.0
2013-07-31 13:30:00,82.53,82.56,82.53,82.55,700.0,73.4989,73.5256,73.4989,73.5167,700.0
2013-07-31 13:35:00,82.55,82.56,82.53,82.54,3400.0,73.5167,73.5256,73.4989,73.5078,3400.0
2013-07-31 13:40:00,82.55,82.57,82.55,82.55,1100.0,73.5167,73.5345,73.5167,73.5167,1100.0
2013-07-31 13:45:00,82.55,82.55,82.54,82.54,3300.0,73.5167,73.5167,73.5078,73.5078,3300.0
2013-07-31 13:50:00,82.54,82.55,82.53,82.54,5400.0,73.5078,73.5167,73.4989,73.5078,5400.0
2013-07-31 13:55:00,82.56,82.56,82.54,82.55,1700.0,73.5256,73.5256,73.5078,73.5167,1700.0
2013-07-31 14:00:00,82.57,82.76,82.57,82.71,8900.0,73.5345,73.7038,73.5345,73.6592,8900.0
2013-07-31 14:05:00,82.73,82.74,82.63,82.63,6800.0,73.677,73.6859,73.588,73.588,6800.0
2013-07-31 14:10:00,82.61,82.67,82.58,82.58,1500.0,73.5702,73.6236,73.5435,73.5435,1500.0
2013-07-31 14:15:00,82.6,82.6,82.4,82.48,5600.0,73.5613,73.5613,73.3831,73.4544,5600.0
2013-07-31 14:20:00,82.51,82.65,82.5,82.65,7900.0,73.4811,73.6058,73.4722,73.6058,7900.0
2013-07-31 14:25:00,82.64,82.7,82.64,82.67,19800.0,73.5969,73.6503,73.5969,73.6236,19800.0
2013-07-31 14:30:00,82.72,82.8,82.72,82.8,9800.0,73.6681,73.7394,73.6681,73.7394,9800.0
2013-07-31 14:35:00,82.77,82.87,82.77,82.81,9800.0,73.7127,73.8017,73.7127,73.7483,9800.0
2013-07-31 14:40:00,82.8,82.89,82.8,82.87,3400.0,73.7394,73.8195,73.7394,73.8017,3400.0
2013-07-31 14:45:00,82.87,82.9,82.87,82.89,9100.0,73.8017,73.8284,73.8017,73.8195,9100.0
2013-07-31 14:50:00,82.93,83.01,82.93,83.01,5200.0,73.8552,73.9264,73.8552,73.9264,5200.0
2013-07-31 14:55:00,83.01,83.03,83.0,83.03,2300.0,73.9264,73.9442,73.9175,73.9442,2300.0
2013-07-31 15:00:00,83.03,83.03,82.91,82.94,5400.0,73.9442,73.9442,73.8373,73.8641,5400.0
2013-07-31 15:05:00,82.99,82.99,82.9,82.9,1700.0,73.9086,73.9086,73.8284,73.8284,1700.0
2013-07-31 15:10:00,82.92,82.93,82.81,82.84,7600.0,73.8462,73.8552,73.7483,73.775,7600.0
2013-07-31 15:15:00,82.84,82.86,82.82,82.82,8000.0,73.775,73.7928,73.7572,73.7572,8000.0
2013-07-31 15:20:00,82.78,82.87,82.78,82.83,8100.0,73.7216,73.8017,73.7216,73.7661,8100.0
2013-07-31 15:25:00,82.82,82.89,82.82,82.89,7000.0,73.7572,73.8195,73.7572,73.8195,7000.0
2013-07-31 15:30:00,82.88,82.89,82.68,82.69,7000.0,73.8106,73.8195,73.6325,73.6414,7000.0
2013-07-31 15:35:00,82.71,82.77,82.71,82.73,4300.0,73.6592,73.7127,73.6592,73.677,4300.0
2013-07-31 15:40:00,82.72,82.73,82.63,82.63,18800.0,73.6681,73.677,73.588,73.588,18800.0
2013-07-31 15:45:00,82.6,82.6,82.5,82.5,18800.0,73.5613,73.5613,73.4722,73.4722,18800.0
2013-07-31 15:50:00,82.49,82.56,82.47,82.48,4400.0,73.4633,73.5256,73.4455,73.4544,4400.0
2013-07-31 15:55:00,82.44,82.52,82.41,82.51,9000.0,73.4188,73.49,73.3921,73.4811,9000.0
2013-08-01 09:30:00,83.18,83.34,83.16,83.29,10000.0,74.0778,74.2203,74.06,74.1758,10000.0
2013-08-01 09:35:00,83.29,83.35,83.26,83.32,2600.0,74.1758,74.2292,74.149,74.2025,2600.0
2013-08-01 09:40:00,83.32,83.37,83.3,83.3,6700.0,74.2025,74.247,74.1847,74.1847,6700.0
2013-08-01 09:45:00,83.34,83.37,83.31,83.34,1900.0,74.2203,74.247,74.1936,74.2203,1900.0
2013-08-01 09:50:00,83.36,83.36,83.34,83.35,1000.0,74.2381,74.2381,74.2203,74.2292,1000.0
2013-08-01 09:55:00,83.4,83.41,83.35,83.35,1900.0,74.2737,74.2826,74.2292,74.2292,1900.0
2013-08-01 10:00:00,83.35,83.42,83.32,83.41,1100.0,74.2292,74.2915,74.2025,74.2826,1100.0
2013-08-01 10:05:00,83.41,83.48,83.41,83.48,1800.0,74.2826,74.345,74.2826,74.345,1800.0
2013-08-01 10:10:00,83.48,83.48,83.45,83.46,2000.0,74.345,74.345,74.3183,74.3272,2000.0
2013-08-01 10:15:00,83.48,83.49,83.44,83.44,1100.0,74.345,74.3539,74.3093,74.3093,1100.0
2013-08-01 10:20:00,83.46,83.5,83.46,83.47,2600.0,74.3272,74.3628,74.3272,74.3361,2600.0
2013-08-01 10:25:00,83.48,83.53,83.48,83.52,4200.0,74.345,74.3895,74.345,74.3806,4200.0
2013-08-01 10:30:00,83.5,83.5,83.44,83.44,2300.0,74.3628,74.3628,74.3093,74.3093,2300.0
2013-08-01 10:35:00,83.44,83.48,83.44,83.48,2100.0,74.3093,74.345,74.3093,74.345,2100.0
2013-08-01 10:40:00,83.46,83.53,83.46,83.51,3000.0,74.3272,74.3895,74.3272,74.3717,3000.0
2013-08-01 10:45:00,83.51,83.51,83.45,83.45,2300.0,74.3717,74.3717,74.3183,74.3183,2300.0
2013-08-01 10:50:00,83.45,83.45,83.4,83.4,4300.0,74.3183,74.3183,74.2737,74.2737,4300.0
2013-08-01 10:55:00,83.41,83.43,83.4,83.4,1200.0,74.2826,74.3004,74.2737,74.2737,1200.0
2013-08-01 11:00:00,83.41,83.41,83.37,83.4,1800.0,74.2826,74.2826,74.247,74.2737,1800.0
2013-08-01 11:05:00,83.39,83.43,83.39,83.4,5400.0,74.2648,74.3004,74.2648,74.2737,5400.0
2013-08-01 11:10:00,83.42,83.42,83.36,83.39,1200.0,74.2915,74.2915,74.2381,74.2648,1200.0
2013-08-01 11:15:00,83.39,83.42,83.39,83.4,2000.0,74.2648,74.2915,74.2648,74.2737,2000.0
2013-08-01 11:20:00,83.39,83.41,83.37,83.41,3100.0,74.2648,74.2826,74.247,74.2826,3100.0
2013-08-01 11:25:00,83.42,83.42,83.4,83.41,1500.0,74.2915,74.2915,74.2737,74.2826,1500.0
2013-08-01 11:30:00,83.42,83.47,83.42,83.47,1800.0,74.2915,74.3361,74.2915,74.3361,1800.0
2013-08-01 11:35:00,83.48,83.48,83.45,83.46,700.0,74.345,74.345,74.3183,74.3272,700.0
2013-08-01 11:40:00,83.46,83.48,83.44,83.44,4400.0,74.3272,74.345,74.3093,74.3093,4400.0
2013-08-01 11:45:00,83.44,83.49,83.44,83.49,800.0,74.3093,74.3539,74.3093,74.3539,800.0
2013-08-01 11:50:00,83.47,83.47,83.42,83.43,7100.0,74.3361,74.3361,74.2915,74.3004,7100.0
2013-08-01 11:55:00,83.46,83.5,83.46,83.5,1000.0,74.3272,74.3628,74.3272,74.3628,1000.0
2013-08-01 12:00:00,83.47,83.48,83.46,83.46,2400.0,74.3361,74.345,74.3272,74.3272,2400.0
2013-08-01 12:05:00,83.45,83.45,83.41,83.42,4000.0,74.3183,74.3183,74.2826,74.2915,4000.0
2013-08-01 12:10:00,83.42,83.44,83.41,83.44,1400.0,74.2915,74.3093,74.2826,74.3093,1400.0
2013-08-01 12:15:00,83.46,83.53,83.46,83.53,14900.0,74.3272,74.3895,74.3272,74.3895,14900.0
2013-08-01 12:20:00,83.54,83.54,83.51,83.51,1600.0,74.3984,74.3984,74.3717,74.3717,1600.0
2013-08-01 12:25:00,83.5,83.5,83.49,83.49,800.0,74.3628,74.3628,74.3539,74.3539,800.0
2013-08-01 12:30:00,83.51,83.52,83.46,83.49,3900.0,74.3717,74.3806,74.3272,74.3539,3900.0
2013-08-01 12:35:00,83.46,83.46,83.44,83.45,500.0,74.3272,74.3272,74.3093,74.3183,500.0
2013-08-01 12:40:00,83.47,83.48,83.47,83.48,900.0,74.3361,74.345,74.3361,74.345,900.0
2013-08-01 12:45:00,83.45,83.45,83.43,83.44,1300.0,74.3183,74.3183,74.3004,74.3093,1300.0
2013-08-01 12:50:00,83.45,83.46,83.45,83.46,700.0,74.3183,74.3272,74.3183,74.3272,700.0
2013-08-01 12:55:00,83.45,83.46,83.44,83.46,2100.0,74.3183,74.3272,74.3093,74.3272,2100.0
2013-08-01 13:00:00,83.46,83.46,83.44,83.44,500.0,74.3272,74.3272,74.3093,74.3093,500.0
2013-08-01 13:05:00,83.44,83.44,83.41,83.44,1700.0,74.3093,74.3093,74.2826,74.3093,1700.0
2013-08-01 13:10:00,83.44,83.46,83.44,83.45,3700.0,74.3093,74.3272,74.3093,74.3183,3700.0
2013-08-01 13:15:00,83.44,83.47,83.44,83.45,10400.0,74.3093,74.3361,74.3093,74.3183,10400.0
2013-08-01 13:20:00,83.44,83.44,83.42,83.43,3500.0,74.3093,74.3093,74.2915,74.3004,3500.0
2013-08-01 13:25:00,83.42,83.44,83.41,83.42,6400.0,74.2915,74.3093,74.2826,74.2915,6400.0
2013-08-01 13:30:00,83.42,83.43,83.41,83.43,3100.0,74.2915,74.3004,74.2826,74.3004,3100.0
2013-08-01 13:35:00,83.44,83.44,83.42,83.42,21600.0,74.3093,74.3093,74.2915,74.2915,21600.0
2013-08-01 13:40:00,83.41,83.42,83.4,83.42,700.0,74.2826,74.2915,74.2737,74.2915,700.0
2013-08-01 13:45:00,83.42,83.45,83.42,83.43,4600.0,74.2915,74.3183,74.2915,74.3004,4600.0
2013-08-01 13:50:00,83.42,83.44,83.42,83.43,2300.0,74.2915,74.3093,74.2915,74.3004,2300.0
2013-08-01 13:55:00,83.44,83.51,83.44,83.5,1700.0,74.3093,74.3717,74.3093,74.3628,1700.0
2013-08-01 14:00:00,83.49,83.56,83.48,83.56,5300.0,74.3539,74.4162,74.345,74.4162,5300.0
2013-08-01 14:05:00,83.56,83.57,83.53,83.57,16000.0,74.4162,74.4251,74.3895,74.4251,16000.0
2013-08-01 14:10:00,83.58,83.58,83.56,83.56,700.0,74.434,74.434,74.4162,74.4162,700.0
2013-08-01 14:15:00,83.57,83.57,83.54,83.55,6000.0,74.4251,74.4251,74.3984,74.4073,6000.0
2013-08-01 14:20:00,83.55,83.59,83.55,83.57,8300.0,74.4073,74.4429,74.4073,74.4251,8300.0
2013-08-01 14:25:00,83.58,83.59,83.56,83.58,7200.0,74.434,74.4429,74.4162,74.434,7200.0
2013-08-01 14:30:00,83.58,83.6,83.57,83.58,18800.0,74.434,74.4518,74.4251,74.434,18800.0
2013-08-01 14:35:00,83.58,83.59,83.57,83.59,5300.0,74.434,74.4429,74.4251,74.4429,5300.0
2013-08-01 14:40:00,83.6,83.61,83.58,83.58,5000.0,74.4518,74.4607,74.434,74.434,5000.0
2013-08-01 14:45:00,83.58,83.58,83.55,83.56,12900.0,74.434,74.434,74.4073,74.4162,12900.0
2013-08-01 14:50:00,83.56,83.59,83.56,83.59,3100.0,74.4162,74.4429,74.4162,74.4429,3100.0
2013-08-01 14:55:00,83.58,83.6,83.58,83.6,2100.0,74.434,74.4518,74.434,74.4518,2100.0
2013-08-01 15:00:00,83.59,83.61,83.59,83.6,2300.0,74.4429,74.4607,74.4429,74.4518,2300.0
2013-08-01 15:05:00,83.61,83.63,83.58,83.61,6900.0,74.4607,74.4786,74.434,74.4607,6900.0
2013-08-01 15:10:00,83.61,83.61,83.6,83.6,5900.0,74.4607,74.4607,74.4518,74.4518,5900.0
2013-08-01 15:15:00,83.59,83.61,83.52,83.53,2700.0,74.4429,74.4607,74.3806,74.3895,2700.0
2013-08-01 15:20:00,83.53,83.54,83.49,83.52,4800.0,74.3895,74.3984,74.3539,74.3806,4800.0
2013-08-01 15:25:00,83.5,83.56,83.5,83.56,3400.0,74.3628,74.4162,74.3628,74.4162,3400.0
2013-08-01 15:30:00,83.56,83.61,83.56,83.61,2300.0,74.4162,74.4607,74.4162,74.4607,2300.0
2013-08-01 15:35:00,83.59,83.67,83.59,83.66,3400.0,74.4429,74.5142,74.4429,74.5053,3400.0
2013-08-01 15:40:00,83.66,83.67,83.64,83.64,2000.0,74.5053,74.5142,74.4875,74.4875,2000.0
2013-08-01 15:45:00,83.66,83.67,83.63,83.65,42800.0,74.5053,74.5142,74.4786,74.4964,42800.0
2013-08-01 15:50:00,83.67,83.67,83.6,83.63,3100.0,74.5142,74.5142,74.4518,74.4786,3100.0
2013-08-01 15:55:00,83.62,83.62,83.58,83.61,4900.0,74.4696,74.4696,74.434,74.4607,4900.0
2013-08-02 09:30:00,83.54,83.54,83.5,83.5,6600.0,74.3984,74.3984,74.3628,74.3628,6600.0
2013-08-02 09:35:00,83.5,83.51,83.47,83.47,1500.0,74.3628,74.3717,74.3361,74.3361,1500.0
2013-08-02 09:40:00,83.48,83.48,83.43,83.45,6200.0,74.345,74.345,74.3004,74.3183,6200.0
2013-08-02 09:45:00,83.44,83.44,83.4,83.4,3100.0,74.3093,74.3093,74.2737,74.2737,3100.0
2013-08-02 09:50:00,83.42,83.5,83.41,83.47,2400.0,74.2915,74.3628,74.2826,74.3361,2400.0
2013-08-02 09:55:00,83.48,83.49,83.44,83.44,3000.0,74.345,74.3539,74.3093,74.3093,3000.0
2013-08-02 10:00:00,83.47,83.5,83.42,83.46,2100.0,74.3361,74.3628,74.2915,74.3272,2100.0
2013-08-02 10:05:00,83.47,83.53,83.47,83.53,1100.0,74.3361,74.3895,74.3361,74.3895,1100.0
2013-08-02 10:10:00,83.54,83.57,83.53,83.55,1100.0,74.3984,74.4251,74.3895,74.4073,1100.0
2013-08-02 10:15:00,83.57,83.58,83.54,83.57,7900.0,74.4251,74.434,74.3984,74.4251,7900.0
2013-08-02 10:20:00,83.58,83.59,83.55,83.55,13300.0,74.434,74.4429,74.4073,74.4073,13300.0
2013-08-02 10:25:00,83.55,83.6,83.53,83.6,4900.0,74.4073,74.4518,74.3895,74.4518,4900.0
2013-08-02 10:30:00,83.6,83.6,83.54,83.56,3900.0,74.4518,74.4518,74.3984,74.4162,3900.0
2013-08-02 10:35:00,83.57,83.59,83.55,83.56,2100.0,74.4251,74.4429,74.4073,74.4162,2100.0
2013-08-02 10:40:00,83.56,83.59,83.55,83.58,6200.0,74.4162,74.4429,74.4073,74.434,6200.0
2013-08-02 10:45:00,83.59,83.59,83.53,83.55,2300.0,74.4429,74.4429,74.3895,74.4073,2300.0
2013-08-02 10:50:00,83.55,83.56,83.54,83.54,1400.0,74.4073,74.4162,74.3984,74.3984,1400.0
2013-08-02 10:55:00,83.55,83.56,83.48,83.48,4400.0,74.4073,74.4162,74.345,74.345,4400.0
2013-08-02 11:00:00,83.47,83.51,83.47,83.48,1900.0,74.3361,74.3717,74.3361,74.345,1900.0
2013-08-02 11:05:00,83.47,83.48,83.45,83.45,5500.0,74.3361,74.345,74.3183,74.3183,5500.0
2013-08-02 11:10:00,83.47,83.48,83.47,83.48,6900.0,74.3361,74.345,74.3361,74.345,6900.0
2013-08-02 11:15:00,83.48,83.54,83.48,83.54,2900.0,74.345,74.3984,74.345,74.3984,2900.0
2013-08-02 11:20:00,83.55,83.57,83.55,83.56,26500.0,74.4073,74.4251,74.4073,74.4162,26500.0
2013-08-02 11:25:00,83.56,83.59,83.56,83.57,3600.0,74.4162,74.4429,74.4162,74.4251,3600.0
2013-08-02 11:30:00,83.58,83.6,83.57,83.57,3000.0,74.434,74.4518,74.4251,74.4251,3000.0
2013-08-02 11:35:00,83.57,83.62,83.57,83.59,8300.0,74.4251,74.4696,74.4251,74.4429,8300.0
2013-08-02 11:40:00,83.6,83.61,83.57,83.57,2500.0,74.4518,74.4607,74.4251,74.4251,2500.0
2013-08-02 11:45:00,83.57,83.58,83.55,83.57,2100.0,74.4251,74.434,74.4073,74.4251,2100.0
2013-08-02 11:50:00,83.57,83.58,83.56,83.58,3400.0,74.4251,74.434,74.4162,74.434,3400.0
2013-08-02 11:55:00,83.58,83.59,83.57,83.59,3800.0,74.434,74.4429,74.4251,74.4429,3800.0
2013-08-02 12:00:00,83.59,83.63,83.59,83.63,1400.0,74.4429,74.4786,74.4429,74.4786,1400.0
2013-08-02 12:05:00,83.61,83.63,83.61,83.63,1000.0,74.4607,74.4786,74.4607,74.4786,1000.0
2013-08-02 12:10:00,83.63,83.63,83.62,83.62,1100.0,74.4786,74.4786,74.4696,74.4696,1100.0
2013-08-02 12:15:00,83.62,83.63,83.62,83.62,2500.0,74.4696,74.4786,74.4696,74.4696,2500.0
2013-08-02 12:20:00,83.64,83.65,83.63,83.63,500.0,74.4875,74.4964,74.4786,74.4786,500.0
2013-08-02 12:25:00,83.64,83.64,83.6,83.6,2200.0,74.4875,74.4875,74.4518,74.4518,2200.0
2013-08-02 12:30:00,83.63,83.66,83.61,83.66,1800.0,74.4786,74.5053,74.4607,74.5053,1800.0
2013-08-02 12:35:00,83.67,83.67,83.67,83.67,400.0,74.5142,74.5142,74.5142,74.5142,400.0
2013-08-02 12:40:00,83.65,83.68,83.65,83.68,3300.0,74.4964,74.5231,74.4964,74.5231,3300.0
2013-08-02 12:45:00,83.67,83.69,83.67,83.69,1400.0,74.5142,74.532,74.5142,74.532,1400.0
2013-08-02 12:50:00,83.71,83.71,83.7,83.7,900.0,74.5498,74.5498,74.5409,74.5409,900.0
2013-08-02 12:55:00,83.7,83.71,83.69,83.69,14100.0,74.5409,74.5498,74.532,74.532,14100.0
2013-08-02 13:00:00,83.71,83.71,83.67,83.67,15600.0,74.5498,74.5498,74.5142,74.5142,15600.0
2013-08-02 13:05:00,83.67,83.68,83.66,83.68,3000.0,74.5142,74.5231,74.5053,74.5231,3000.0
2013-08-02 13:10:00,83.68,83.72,83.68,83.72,1200.0,74.5231,74.5587,74.5231,74.5587,1200.0
2013-08-02 13:15:00,83.73,83.76,83.73,83.75,2100.0,74.5676,74.5943,74.5676,74.5854,2100.0
2013-08-02 13:20:00,83.76,83.78,83.75,83.77,12900.0,74.5943,74.6121,74.5854,74.6032,12900.0
2013-08-02 13:25:00,83.78,83.79,83.74,83.74,9200.0,74.6121,74.621,74.5765,74.5765,9200.0
2013-08-02 13:30:00,83.73,83.74,83.71,83.74,2300.0,74.5676,74.5765,74.5498,74.5765,2300.0
2013-08-02 13:35:00,83.72,83.72,83.69,83.69,2200.0,74.5587,74.5587,74.532,74.532,2200.0
2013-08-02 13:40:00,83.68,83.7,83.68,83.7,3200.0,74.5231,74.5409,74.5231,74.5409,3200.0
2013-08-02 13:45:00,83.7,83.71,83.68,83.7,3100.0,74.5409,74.5498,74.5231,74.5409,3100.0
2013-08-02 13:50:00,83.71,83.73,83.71,83.71,2300.0,74.5498,74.5676,74.5498,74.5498,2300.0
2013-08-02 13:55:00,83.7,83.72,83.68,83.69,3000.0,74.5409,74.5587,74.5231,74.532,3000.0
2013-08-02 14:00:00,83.71,83.72,83.68,83.7,10300.0,74.5498,74.5587,74.5231,74.5409,10300.0
2013-08-02 14:05:00,83.72,83.72,83.7,83.71,2800.0,74.5587,74.5587,74.5409,74.5498,2800.0
2013-08-02 14:10:00,83.7,83.72,83.7,83.72,4300.0,74.5409,74.5587,74.5409,74.5587,4300.0
2013-08-02 14:15:00,83.72,83.73,83.68,83.72,16000.0,74.5587,74.5676,74.5231,74.5587,16000.0
2013-08-02 14:20:00,83.7,83.7,83.67,83.7,4800.0,74.5409,74.5409,74.5142,74.5409,4800.0
2013-08-02 14:25:00,83.71,83.71,83.67,83.71,2100.0,74.5498,74.5498,74.5142,74.5498,2100.0
2013-08-02 14:30:00,83.69,83.69,83.66,83.66,1500.0,74.532,74.532,74.5053,74.5053,1500.0
2013-08-02 14:35:00,83.64,83.73,83.64,83.73,9000.0,74.4875,74.5676,74.4875,74.5676,9000.0
2013-08-02 14:40:00,83.72,83.75,83.71,83.75,2900.0,74.5587,74.5854,74.5498,74.5854,2900.0
2013-08-02 14:45:00,83.72,83.72,83.7,83.7,800.0,74.5587,74.5587,74.5409,74.5409,800.0
2013-08-02 14:50:00,83.68,83.72,83.67,83.68,30700.0,74.5231,74.5587,74.5142,74.5231,30700.0
2013-08-02 14:55:00,83.67,83.72,83.67,83.7,1800.0,74.5142,74.5587,74.5142,74.5409,1800.0
2013-08-02 15:00:00,83.7,83.75,83.7,83.73,2200.0,74.5409,74.5854,74.5409,74.5676,2200.0
2013-08-02 15:05:00,83.72,83.75,83.7,83.73,1900.0,74.5587,74.5854,74.5409,74.5676,1900.0
2013-08-02 15:10:00,83.73,83.77,83.73,83.76,3800.0,74.5676,74.6032,74.5676,74.5943,3800.0
2013-08-02 15:15:00,83.76,83.77,83.75,83.76,800.0,74.5943,74.6032,74.5854,74.5943,800.0
2013-08-02 15:20:00,83.76,83.76,83.74,83.75,2100.0,74.5943,74.5943,74.5765,74.5854,2100.0
2013-08-02 15:25:00,83.76,83.79,83.75,83.77,2800.0,74.5943,74.621,74.5854,74.6032,2800.0
2013-08-02 15:30:00,83.77,83.78,83.76,83.78,4000.0,74.6032,74.6121,74.5943,74.6121,4000.0
2013-08-02 15:35:00,83.78,83.78,83.76,83.77,11800.0,74.6121,74.6121,74.5943,74.6032,11800.0
2013-08-02 15:40:00,83.78,83.78,83.75,83.77,1900.0,74.6121,74.6121,74.5854,74.6032,1900.0
2013-08-02 15:45:00,83.78,83.84,83.78,83.82,2700.0,74.6121,74.6656,74.6121,74.6478,2700.0
2013-08-02 15:50:00,83.83,83.84,83.81,83.83,5700.0,74.6567,74.6656,74.6389,74.6567,5700.0
2013-08-02 15:55:00,83.84,83.85,83.79,83.83,5400.0,74.6656,74.6745,74.621,74.6567,5400.0
2013-08-05 09:30:00,83.77,83.77,83.56,83.76,13000.0,74.6032,74.6032,74.4162,74.5943,13000.0
2013-08-05 09:35:00,83.74,83.75,83.7,83.7,3800.0,74.5765,74.5854,74.5409,74.5409,3800.0
2013-08-05 09:40:00,83.73,83.76,83.71,83.71,2100.0,74.5676,74.5943,74.5498,74.5498,2100.0
2013-08-05 09:45:00,83.68,83.68,83.66,83.67,600.0,74.5231,74.5231,74.5053,74.5142,600.0
2013-08-05 09:50:00,83.65,83.65,83.64,83.64,200.0,74.4964,74.4964,74.4875,74.4875,200.0
2013-08-05 09:55:00,83.72,83.72,83.68,83.72,1300.0,74.5587,74.5587,74.5231,74.5587,1300.0
2013-08-05 10:00:00,83.73,83.77,83.73,83.75,700.0,74.5676,74.6032,74.5676,74.5854,700.0
2013-08-05 10:05:00,83.79,83.79,83.77,83.77,3300.0,74.621,74.621,74.6032,74.6032,3300.0
2013-08-05 10:10:00,83.76,83.81,83.75,83.8,1100.0,74.5943,74.6389,74.5854,74.63,1100.0
2013-08-05 10:15:00,83.81,83.81,83.79,83.81,2000.0,74.6389,74.6389,74.621,74.6389,2000.0
2013-08-05 10:20:00,83.79,83.8,83.78,83.8,3600.0,74.621,74.63,74.6121,74.63,3600.0
2013-08-05 10:25:00,83.79,83.81,83.79,83.8,1900.0,74.621,74.6389,74.621,74.63,1900.0
2013-08-05 10:30:00,83.81,83.85,83.8,83.85,7400.0,74.6389,74.6745,74.63,74.6745,7400.0
2013-08-05 10:35:00,83.85,83.85,83.83,83.83,1500.0,74.6745,74.6745,74.6567,74.6567,1500.0
2013-08-05 10:40:00,83.87,83.89,83.87,83.89,200.0,74.6923,74.7101,74.6923,74.7101,200.0
2013-08-05 10:45:00,83.91,83.91,83.88,83.89,1900.0,74.7279,74.7279,74.7012,74.7101,1900.0
2013-08-05 10:50:00,83.88,83.89,83.86,83.88,1900.0,74.7012,74.7101,74.6834,74.7012,1900.0
2013-08-05 10:55:00,83.87,83.87,83.84,83.85,3200.0,74.6923,74.6923,74.6656,74.6745,3200.0
2013-08-05 11:00:00,83.85,83.88,83.85,83.88,3400.0,74.6745,74.7012,74.6745,74.7012,3400.0
2013-08-05 11:05:00,83.87,83.89,83.86,83.87,800.0,74.6923,74.7101,74.6834,74.6923,800.0
2013-08-05 11:10:00,83.87,83.88,83.86,83.87,2000.0,74.6923,74.7012,74.6834,74.6923,2000.0
2013-08-05 11:15:00,83.88,83.9,83.87,83.87,3400.0,74.7012,74.719,74.6923,74.6923,3400.0
2013-08-05 11:20:00,83.89,83.92,83.88,83.9,1500.0,74.7101,74.7368,74.7012,74.719,1500.0
2013-08-05 11:25:00,83.91,83.92,83.91,83.91,3000.0,74.7279,74.7368,74.7279,74.7279,3000.0
2013-08-05 11:30:00,83.89,83.89,83.84,83.84,51800.0,74.7101,74.7101,74.6656,74.6656,51800.0
2013-08-05 11:35:00,83.82,83.85,83.82,83.82,14200.0,74.6478,74.6745,74.6478,74.6478,14200.0
2013-08-05 11:40:00,83.82,83.85,83.82,83.83,3600.0,74.6478,74.6745,74.6478,74.6567,3600.0
2013-08-05 11:45:00,83.84,83.84,83.79,83.8,1100.0,74.6656,74.6656,74.621,74.63,1100.0
2013-08-05 11:50:00,83.8,83.81,83.79,83.79,1900.0,74.63,74.6389,74.621,74.621,1900.0
2013-08-05 11:55:00,83.79,83.83,83.79,83.82,2800.0,74.621,74.6567,74.621,74.6478,2800.0
2013-08-05 12:00:00,83.82,83.84,83.81,83.84,2000.0,74.6478,74.6656,74.6389,74.6656,2000.0
2013-08-05 12:05:00,83.83,83.84,83.83,83.83,2600.0,74.6567,74.6656,74.6567,74.6567,2600.0
2013-08-05 12:10:00,83.84,83.86,83.83,83.86,3500.0,74.6656,74.6834,74.6567,74.6834,3500.0
2013-08-05 12:15:00,83.85,83.86,83.84,83.84,2400.0,74.6745,74.6834,74.6656,74.6656,2400.0
2013-08-05 12:20:00,83.86,83.86,83.86,83.86,200.0,74.6834,74.6834,74.6834,74.6834,200.0
2013-08-05 12:25:00,83.84,83.84,83.84,83.84,100.0,74.6656,74.6656,74.6656,74.6656,100.0
2013-08-05 12:30:00,83.85,83.85,83.83,83.83,9600.0,74.6745,74.6745,74.6567,74.6567,9600.0
2013-08-05 12:35:00,83.78,83.81,83.76,83.77,1900.0,74.6121,74.6389,74.5943,74.6032,1900.0
2013-08-05 12:40:00,83.78,83.8,83.77,83.8,400.0,74.6121,74.63,74.6032,74.63,400.0
2013-08-05 12:45:00,83.78,83.8,83.78,83.79,2500.0,74.6121,74.63,74.6121,74.621,2500.0
2013-08-05 12:50:00,83.79,83.8,83.79,83.8,400.0,74.621,74.63,74.621,74.63,400.0
2013-08-05 12:55:00,83.8,83.82,83.79,83.82,500.0,74.63,74.6478,74.621,74.6478,500.0
2013-08-05 13:00:00,83.82,83.83,83.77,83.78,3300.0,74.6478,74.6567,74.6032,74.6121,3300.0
2013-08-05 13:05:00,83.76,83.76,83.7,83.7,800.0,74.5943,74.5943,74.5409,74.5409,800.0
2013-08-05 13:10:00,83.69,83.71,83.68,83.7,2400.0,74.532,74.5498,74.5231,74.5409,2400.0
2013-08-05 13:15:00,83.73,83.73,83.72,83.72,1200.0,74.5676,74.5676,74.5587,74.5587,1200.0
2013-08-05 13:20:00,83.72,83.79,83.72,83.78,7900.0,74.5587,74.621,74.5587,74.6121,7900.0
2013-08-05 13:25:00,83.8,83.81,83.8,83.8,2800.0,74.63,74.6389,74.63,74.63,2800.0
2013-08-05 13:30:00,83.8,83.81,83.79,83.79,6300.0,74.63,74.6389,74.621,74.621,6300.0
2013-08-05 13:35:00,83.79,83.81,83.78,83.78,6900.0,74.621,74.6389,74.6121,74.6121,6900.0
2013-08-05 13:40:00,83.78,83.81,83.78,83.8,4100.0,74.6121,74.6389,74.6121,74.63,4100.0
2013-08-05 13:45:00,83.79,83.8,83.79,83.8,1700.0,74.621,74.63,74.621,74.63,1700.0
2013-08-05 13:50:00,83.81,83.83,83.81,83.83,1400.0,74.6389,74.6567,74.6389,74.6567,1400.0
2013-08-05 13:55:00,83.82,83.86,83.82,83.84,1800.0,74.6478,74.6834,74.6478,74.6656,1800.0
2013-08-05 14:00:00,83.82,83.83,83.78,83.79,2100.0,74.6478,74.6567,74.6121,74.621,2100.0
2013-08-05 14:05:00,83.79,83.83,83.78,83.8,19200.0,74.621,74.6567,74.6121,74.63,19200.0
2013-08-05 14:10:00,83.8,83.84,83.8,83.84,5500.0,74.63,74.6656,74.63,74.6656,5500.0
2013-08-05 14:15:00,83.82,83.83,83.81,83.81,3000.0,74.6478,74.6567,74.6389,74.6389,3000.0
2013-08-05 14:20:00,83.81,83.81,83.78,83.78,7400.0,74.6389,74.6389,74.6121,74.6121,7400.0
2013-08-05 14:25:00,83.77,83.83,83.77,83.82,2900.0,74.6032,74.6567,74.6032,74.6478,2900.0
2013-08-05 14:30:00,83.82,83.82,83.8,83.8,800.0,74.6478,74.6478,74.63,74.63,800.0
2013-08-05 14:35:00,83.79,83.8,83.78,83.8,5900.0,74.621,74.63,74.6121,74.63,5900.0
2013-08-05 14:40:00,83.8,83.81,83.79,83.8,5100.0,74.63,74.6389,74.621,74.63,5100.0
2013-08-05 14:45:00,83.79,83.82,83.79,83.81,6400.0,74.621,74.6478,74.621,74.6389,6400.0
2013-08-05 14:50:00,83.8,83.82,83.79,83.79,25700.0,74.63,74.6478,74.621,74.621,25700.0
2013-08-05 14:55:00,83.8,83.82,83.8,83.82,2800.0,74.63,74.6478,74.63,74.6478,2800.0
2013-08-05 15:00:00,83.81,83.81,83.79,83.79,2600.0,74.6389,74.6389,74.621,74.621,2600.0
2013-08-05 15:05:00,83.79,83.8,83.78,83.79,800.0,74.621,74.63,74.6121,74.621,800.0
2013-08-05 15:10:00,83.78,83.82,83.78,83.82,7300.0,74.6121,74.6478,74.6121,74.6478,7300.0
2013-08-05 15:15:00,83.82,83.84,83.82,83.84,700.0,74.6478,74.6656,74.6478,74.6656,700.0
2013-08-05 15:20:00,83.84,83.84,83.82,83.84,3100.0,74.6656,74.6656,74.6478,74.6656,3100.0
2013-08-05 15:25:00,83.84,83.88,83.84,83.88,3600.0,74.6656,74.7012,74.6656,74.7012,3600.0
2013-08-05 15:30:00,83.88,83.89,83.86,83.87,2700.0,74.7012,74.7101,74.6834,74.6923,2700.0
2013-08-05 15:35:00,83.9,83.9,83.89,83.89,1200.0,74.719,74.719,74.7101,74.7101,1200.0
2013-08-05 15:40:00,83.88,83.89,83.88,83.89,800.0,74.7012,74.7101,74.7012,74.7101,800.0
2013-08-05 15:45:00,83.9,83.9,83.86,83.86,2900.0,74.719,74.719,74.6834,74.6834,2900.0
2013-08-05 15:50:00,83.86,83.89,83.83,83.83,3700.0,74.6834,74.7101,74.6567,74.6567,3700.0
2013-08-05 15:55:00,83.84,83.89,83.83,83.89,4100.0,74.6656,74.7101,74.6567,74.7101,4100.0
2013-08-06 09:30:00,83.8,83.8,83.56,83.72,12300.0,74.63,74.63,74.4162,74.5587,12300.0
2013-08-06 09:35:00,83.78,83.78,83.72,83.74,2500.0,74.6121,74.6121,74.5587,74.5765,2500.0
2013-08-06 09:40:00,83.74,83.75,83.7,83.7,2600.0,74.5765,74.5854,74.5409,74.5409,2600.0
2013-08-06 09:45:00,83.68,83.68,83.63,83.63,3100.0,74.5231,74.5231,74.4786,74.4786,3100.0
2013-08-06 09:50:00,83.64,83.64,83.55,83.55,1000.0,74.4875,74.4875,74.4073,74.4073,1000.0
2013-08-06 09:55:00,83.55,83.6,83.53,83.58,3500.0,74.4073,74.4518,74.3895,74.434,3500.0
2013-08-06 10:00:00,83.58,83.6,83.56,83.56,1100.0,74.434,74.4518,74.4162,74.4162,1100.0
2013-08-06 10:05:00,83.55,83.55,83.55,83.55,800.0,74.4073,74.4073,74.4073,74.4073,800.0
2013-08-06 10:10:00,83.54,83.54,83.5,83.53,1000.0,74.3984,74.3984,74.3628,74.3895,1000.0
2013-08-06 10:15:00,83.51,83.57,83.51,83.57,5600.0,74.3717,74.4251,74.3717,74.4251,5600.0
2013-08-06 10:20:00,83.55,83.57,83.51,83.51,2000.0,74.4073,74.4251,74.3717,74.3717,2000.0
2013-08-06 10:25:00,83.51,83.55,83.51,83.53,2000.0,74.3717,74.4073,74.3717,74.3895,2000.0
2013-08-06 10:30:00,83.49,83.49,83.34,83.34,2600.0,74.3539,74.3539,74.2203,74.2203,2600.0
2013-08-06 10:35:00,83.37,83.38,83.33,83.35,7700.0,74.247,74.2559,74.2114,74.2292,7700.0
2013-08-06 10:40:00,83.33,83.36,83.3,83.36,10700.0,74.2114,74.2381,74.1847,74.2381,10700.0
2013-08-06 10:45:00,83.36,83.36,83.35,83.35,1700.0,74.2381,74.2381,74.2292,74.2292,1700.0
2013-08-06 10:50:00,83.33,83.33,83.28,83.28,2200.0,74.2114,74.2114,74.1669,74.1669,2200.0
2013-08-06 10:55:00,83.28,83.28,83.18,83.18,4000.0,74.1669,74.1669,74.0778,74.0778,4000.0
2013-08-06 11:00:00,83.17,83.19,83.16,83.19,2700.0,74.0689,74.0867,74.06,74.0867,2700.0
2013-08-06 11:05:00,83.2,83.21,83.19,83.19,3500.0,74.0956,74.1045,74.0867,74.0867,3500.0
2013-08-06 11:10:00,83.17,83.23,83.17,83.23,1500.0,74.0689,74.1223,74.0689,74.1223,1500.0
2013-08-06 11:15:00,83.23,83.27,83.22,83.27,8200.0,74.1223,74.1579,74.1134,74.1579,8200.0
2013-08-06 11:20:00,83.26,83.29,83.26,83.29,300.0,74.149,74.1758,74.149,74.1758,300.0
2013-08-06 11:25:00,83.33,83.37,83.33,83.37,400.0,74.2114,74.247,74.2114,74.247,400.0
2013-08-06 11:30:00,83.35,83.35,83.34,83.35,500.0,74.2292,74.2292,74.2203,74.2292,500.0
2013-08-06 11:35:00,83.34,83.37,83.34,83.34,1200.0,74.2203,74.247,74.2203,74.2203,1200.0
2013-08-06 11:40:00,83.34,83.34,83.33,83.34,1500.0,74.2203,74.2203,74.2114,74.2203,1500.0
2013-08-06 11:45:00,83.34,83.34,83.33,83.33,200.0,74.2203,74.2203,74.2114,74.2114,200.0
2013-08-06 11:50:00,83.33,83.35,83.32,83.32,2200.0,74.2114,74.2292,74.2025,74.2025,2200.0
2013-08-06 11:55:00,83.34,83.35,83.34,83.34,8400.0,74.2203,74.2292,74.2203,74.2203,8400.0
2013-08-06 12:00:00,83.35,83.39,83.35,83.37,3500.0,74.2292,74.2648,74.2292,74.247,3500.0
2013-08-06 12:05:00,83.37,83.4,83.37,83.4,1100.0,74.247,74.2737,74.247,74.2737,1100.0
2013-08-06 12:10:00,83.38,83.4,83.37,83.37,2500.0,74.2559,74.2737,74.247,74.247,2500.0
2013-08-06 12:15:00,83.36,83.37,83.32,83.33,1000.0,74.2381,74.247,74.2025,74.2114,1000.0
2013-08-06 12:20:00,83.32,83.32,83.32,83.32,100.0,74.2025,74.2025,74.2025,74.2025,100.0
2013-08-06 12:25:00,83.33,83.33,83.31,83.33,900.0,74.2114,74.2114,74.1936,74.2114,900.0
2013-08-06 12:30:00,83.35,83.35,83.35,83.35,100.0,74.2292,74.2292,74.2292,74.2292,100.0
2013-08-06 12:35:00,83.34,83.35,83.34,83.35,700.0,74.2203,74.2292,74.2203,74.2292,700.0
2013-08-06 12:40:00,83.35,83.44,83.35,83.43,10800.0,74.2292,74.3093,74.2292,74.3004,10800.0
2013-08-06 12:45:00,83.42,83.44,83.42,83.44,1300.0,74.2915,74.3093,74.2915,74.3093,1300.0
2013-08-06 12:50:00,83.43,83.44,83.41,83.44,1600.0,74.3004,74.3093,74.2826,74.3093,1600.0
2013-08-06 12:55:00,83.44,83.48,83.44,83.48,1300.0,74.3093,74.345,74.3093,74.345,1300.0
2013-08-06 13:00:00,83.49,83.49,83.45,83.48,1200.0,74.3539,74.3539,74.3183,74.345,1200.0
2013-08-06 13:05:00,83.47,83.47,83.47,83.47,200.0,74.3361,74.3361,74.3361,74.3361,200.0
2013-08-06 13:10:00,83.46,83.48,83.45,83.48,2400.0,74.3272,74.345,74.3183,74.345,2400.0
2013-08-06 13:15:00,83.46,83.47,83.46,83.46,5900.0,74.3272,74.3361,74.3272,74.3272,5900.0
2013-08-06 13:20:00,83.48,83.49,83.45,83.45,13300.0,74.345,74.3539,74.3183,74.3183,13300.0
2013-08-06 13:25:00,83.48,83.48,83.47,83.47,600.0,74.345,74.345,74.3361,74.3361,600.0
2013-08-06 13:30:00,83.47,83.48,83.44,83.44,5200.0,74.3361,74.345,74.3093,74.3093,5200.0
2013-08-06 13:35:00,83.43,83.44,83.4,83.4,2700.0,74.3004,74.3093,74.2737,74.2737,2700.0
2013-08-06 13:40:00,83.39,83.41,83.38,83.4,4500.0,74.2648,74.2826,74.2559,74.2737,4500.0
2013-08-06 13:45:00,83.38,83.38,83.35,83.35,1700.0,74.2559,74.2559,74.2292,74.2292,1700.0
2013-08-06 13:50:00,83.35,83.36,83.34,83.36,3400.0,74.2292,74.2381,74.2203,74.2381,3400.0
2013-08-06 13:55:00,83.37,83.38,83.36,83.37,3000.0,74.247,74.2559,74.2381,74.247,3000.0
2013-08-06 14:00:00,83.34,83.36,83.34,83.34,6200.0,74.2203,74.2381,74.2203,74.2203,6200.0
2013-08-06 14:05:00,83.34,83.34,83.31,83.32,7800.0,74.2203,74.2203,74.1936,74.2025,7800.0
2013-08-06 14:10:00,83.34,83.34,83.31,83.31,3800.0,74.2203,74.2203,74.1936,74.1936,3800.0
2013-08-06 14:15:00,83.31,83.32,83.27,83.28,2800.0,74.1936,74.2025,74.1579,74.1669,2800.0
2013-08-06 14:20:00,83.3,83.33,83.27,83.33,2300.0,74.1847,74.2114,74.1579,74.2114,2300.0
2013-08-06 14:25:00,83.39,83.42,83.37,83.39,4300.0,74.2648,74.2915,74.247,74.2648,4300.0
2013-08-06 14:30:00,83.39,83.41,83.36,83.36,2900.0,74.2648,74.2826,74.2381,74.2381,2900.0
2013-08-06 14:35:00,83.36,83.37,83.35,83.37,4200.0,74.2381,74.247,74.2292,74.247,4200.0
2013-08-06 14:40:00,83.36,83.36,83.32,83.34,4200.0,74.2381,74.2381,74.2025,74.2203,4200.0
2013-08-06 14:45:00,83.35,83.37,83.32,83.34,7100.0,74.2292,74.247,74.2025,74.2203,7100.0
2013-08-06 14:50:00,83.34,83.39,83.34,83.39,11000.0,74.2203,74.2648,74.2203,74.2648,11000.0
2013-08-06 14:55:00,83.39,83.4,83.35,83.36,26100.0,74.2648,74.2737,74.2292,74.2381,26100.0
2013-08-06 15:00:00,83.38,83.4,83.37,83.38,6700.0,74.2559,74.2737,74.247,74.2559,6700.0
2013-08-06 15:05:00,83.4,83.42,83.36,83.37,7100.0,74.2737,74.2915,74.2381,74.247,7100.0
2013-08-06 15:10:00,83.37,83.41,83.37,83.41,7700.0,74.247,74.2826,74.247,74.2826,7700.0
2013-08-06 15:15:00,83.41,83.41,83.39,83.41,5800.0,74.2826,74.2826,74.2648,74.2826,5800.0
2013-08-06 15:20:00,83.41,83.43,83.41,83.42,8800.0,74.2826,74.3004,74.2826,74.2915,8800.0
2013-08-06 15:25:00,83.42,83.45,83.42,83.45,5000.0,74.2915,74.3183,74.2915,74.3183,5000.0
2013-08-06 15:30:00,83.43,83.43,83.4,83.4,6800.0,74.3004,74.3004,74.2737,74.2737,6800.0
2013-08-06 15:35:00,83.38,83.41,83.38,83.41,2700.0,74.2559,74.2826,74.2559,74.2826,2700.0
2013-08-06 15:40:00,83.43,83.47,83.42,83.47,4800.0,74.3004,74.3361,74.2915,74.3361,4800.0
2013-08-06 15:45:00,83.45,83.45,83.42,83.43,2300.0,74.3183,74.3183,74.2915,74.3004,2300.0
2013-08-06 15:50:00,83.42,83.42,83.34,83.34,25000.0,74.2915,74.2915,74.2203,74.2203,25000.0
2013-08-06 15:55:00,83.36,83.39,83.34,83.38,7300.0,74.2381,74.2648,74.2203,74.2559,7300.0
2013-08-07 09:30:00,83.17,83.17,83.02,83.04,9600.0,74.0689,74.0689,73.9353,73.9531,9600.0
2013-08-07 09:35:00,83.05,83.09,83.02,83.03,4200.0,73.962,73.9976,73.9353,73.9442,4200.0
2013-08-07 09:40:00,83.05,83.13,83.05,83.13,4400.0,73.962,74.0333,73.962,74.0333,4400.0
2013-08-07 09:45:00,83.14,83.22,83.11,83.21,3300.0,74.0422,74.1134,74.0155,74.1045,3300.0
2013-08-07 09:50:00,83.18,83.18,83.04,83.04,2100.0,74.0778,74.0778,73.9531,73.9531,2100.0
2013-08-07 09:55:00,83.06,83.06,82.9,82.9,2300.0,73.9709,73.9709,73.8284,73.8284,2300.0
2013-08-07 10:00:00,82.82,82.86,82.82,82.84,13500.0,73.7572,73.7928,73.7572,73.775,13500.0
2013-08-07 10:05:00,82.8,82.86,82.78,82.82,3300.0,73.7394,73.7928,73.7216,73.7572,3300.0
2013-08-07 10:10:00,82.84,82.84,82.73,82.74,15200.0,73.775,73.775,73.677,73.6859,15200.0
2013-08-07 10:15:00,82.73,82.75,82.73,82.75,6800.0,73.677,73.6949,73.677,73.6949,6800.0
2013-08-07 10:20:00,82.77,82.78,82.7,82.74,5600.0,73.7127,73.7216,73.6503,73.6859,5600.0
2013-08-07 10:25:00,82.72,82.73,82.7,82.72,13200.0,73.6681,73.677,73.6503,73.6681,13200.0
2013-08-07 10:30:00,82.71,82.76,82.67,82.73,5600.0,73.6592,73.7038,73.6236,73.677,5600.0
2013-08-07 10:35:00,82.74,82.74,82.7,82.7,9700.0,73.6859,73.6859,73.6503,73.6503,9700.0
2013-08-07 10:40:00,82.69,82.76,82.68,82.76,4200.0,73.6414,73.7038,73.6325,73.7038,4200.0
2013-08-07 10:45:00,82.77,82.77,82.75,82.77,1500.0,73.7127,73.7127,73.6949,73.7127,1500.0
2013-08-07 10:50:00,82.78,82.79,82.76,82.76,5800.0,73.7216,73.7305,73.7038,73.7038,5800.0
2013-08-07 10:55:00,82.78,82.82,82.77,82.81,1800.0,73.7216,73.7572,73.7127,73.7483,1800.0
2013-08-07 11:00:00,82.82,82.83,82.8,82.81,7200.0,73.7572,73.7661,73.7394,73.7483,7200.0
2013-08-07 11:05:00,82.81,82.83,82.81,82.83,3300.0,73.7483,73.7661,73.7483,73.7661,3300.0
2013-08-07 11:10:00,82.83,82.86,82.82,82.86,1900.0,73.7661,73.7928,73.7572,73.7928,1900.0
2013-08-07 11:15:00,82.86,82.87,82.82,82.82,5800.0,73.7928,73.8017,73.7572,73.7572,5800.0
2013-08-07 11:20:00,82.82,82.82,82.8,82.8,2300.0,73.7572,73.7572,73.7394,73.7394,2300.0
2013-08-07 11:25:00,82.81,82.82,82.78,82.78,8300.0,73.7483,73.7572,73.7216,73.7216,8300.0
2013-08-07 11:30:00,82.77,82.79,82.76,82.79,7000.0,73.7127,73.7305,73.7038,73.7305,7000.0
2013-08-07 11:35:00,82.8,82.82,82.8,82.8,3900.0,73.7394,73.7572,73.7394,73.7394,3900.0
2013-08-07 11:40:00,82.78,82.8,82.77,82.77,20100.0,73.7216,73.7394,73.7127,73.7127,20100.0
2013-08-07 11:45:00,82.76,82.76,82.72,82.73,12100.0,73.7038,73.7038,73.6681,73.677,12100.0
2013-08-07 11:50:00,82.73,82.8,82.73,82.8,5300.0,73.677,73.7394,73.677,73.7394,5300.0
2013-08-07 11:55:00,82.8,82.8,82.79,82.79,1300.0,73.7394,73.7394,73.7305,73.7305,1300.0
2013-08-07 12:00:00,82.8,82.81,82.8,82.81,1600.0,73.7394,73.7483,73.7394,73.7483,1600.0
2013-08-07 12:05:00,82.83,82.83,82.8,82.82,4000.0,73.7661,73.7661,73.7394,73.7572,4000.0
2013-08-07 12:10:00,82.82,82.82,82.82,82.82,0.0,73.7572,73.7572,73.7572,73.7572,0.0
2013-08-07 12:15:00,82.83,82.84,82.81,82.84,2900.0,73.7661,73.775,73.7483,73.775,2900.0
2013-08-07 12:20:00,82.86,82.87,82.83,82.84,4900.0,73.7928,73.8017,73.7661,73.775,4900.0
2013-08-07 12:25:00,82.82,82.83,82.82,82.83,2200.0,73.7572,73.7661,73.7572,73.7661,2200.0
2013-08-07 12:30:00,82.82,82.88,82.82,82.88,1100.0,73.7572,73.8106,73.7572,73.8106,1100.0
2013-08-07 12:35:00,82.88,82.95,82.88,82.95,4300.0,73.8106,73.873,73.8106,73.873,4300.0
2013-08-07 12:40:00,82.95,82.97,82.94,82.96,5000.0,73.873,73.8908,73.8641,73.8819,5000.0
2013-08-07 12:45:00,82.98,83.0,82.96,82.97,2000.0,73.8997,73.9175,73.8819,73.8908,2000.0
2013-08-07 12:50:00,82.95,82.98,82.95,82.97,3600.0,73.873,73.8997,73.873,73.8908,3600.0
2013-08-07 12:55:00,82.96,82.99,82.96,82.99,1600.0,73.8819,73.9086,73.8819,73.9086,1600.0
2013-08-07 13:00:00,82.99,83.01,82.99,82.99,1800.0,73.9086,73.9264,73.9086,73.9086,1800.0
2013-08-07 13:05:00,82.99,83.03,82.99,83.03,4900.0,73.9086,73.9442,73.9086,73.9442,4900.0
2013-08-07 13:10:00,83.03,83.04,83.0,83.0,8700.0,73.9442,73.9531,73.9175,73.9175,8700.0
2013-08-07 13:15:00,83.01,83.02,82.99,83.01,4000.0,73.9264,73.9353,73.9086,73.9264,4000.0
2013-08-07 13:20:00,83.0,83.0,82.99,82.99,1600.0,73.9175,73.9175,73.9086,73.9086,1600.0
2013-08-07 13:25:00,83.0,83.06,83.0,83.04,16600.0,73.9175,73.9709,73.9175,73.9531,16600.0
2013-08-07 13:30:00,83.05,83.06,83.03,83.04,3500.0,73.962,73.9709,73.9442,73.9531,3500.0
2013-08-07 13:35:00,83.04,83.05,83.03,83.03,12600.0,73.9531,73.962,73.9442,73.9442,12600.0
2013-08-07 13:40:00,83.03,83.03,83.0,83.0,4000.0,73.9442,73.9442,73.9175,73.9175,4000.0
2013-08-07 13:45:00,83.01,83.01,82.98,82.98,1600.0,73.9264,73.9264,73.8997,73.8997,1600.0
2013-08-07 13:50:00,82.98,83.0,82.97,82.99,2600.0,73.8997,73.9175,73.8908,73.9086,2600.0
2013-08-07 13:55:00,82.98,83.03,82.97,83.03,9000.0,73.8997,73.9442,73.8908,73.9442,9000.0
2013-08-07 14:00:00,83.04,83.05,83.02,83.02,6000.0,73.9531,73.962,73.9353,73.9353,6000.0
2013-08-07 14:05:00,83.02,83.04,82.99,82.99,22900.0,73.9353,73.9531,73.9086,73.9086,22900.0
2013-08-07 14:10:00,82.99,83.03,82.99,83.03,3400.0,73.9086,73.9442,73.9086,73.9442,3400.0
2013-08-07 14:15:00,83.04,83.05,83.04,83.04,1200.0,73.9531,73.962,73.9531,73.9531,1200.0
2013-08-07 14:20:00,83.04,83.04,82.96,82.96,4100.0,73.9531,73.9531,73.8819,73.8819,4100.0
2013-08-07 14:25:00,82.95,82.98,82.95,82.98,9000.0,73.873,73.8997,73.873,73.8997,9000.0
2013-08-07 14:30:00,82.99,83.01,82.98,83.0,20800.0,73.9086,73.9264,73.8997,73.9175,20800.0
2013-08-07 14:35:00,82.99,83.01,82.98,82.99,5800.0,73.9086,73.9264,73.8997,73.9086,5800.0
2013-08-07 14:40:00,82.99,83.01,82.98,82.98,3600.0,73.9086,73.9264,73.8997,73.8997,3600.0
2013-08-07 14:45:00,82.97,82.99,82.96,82.99,10300.0,73.8908,73.9086,73.8819,73.9086,10300.0
2013-08-07 14:50:00,82.98,83.01,82.97,83.0,5000.0,73.8997,73.9264,73.8908,73.9175,5000.0
2013-08-07 14:55:00,83.01,83.06,83.0,83.03,7100.0,73.9264,73.9709,73.9175,73.9442,7100.0
2013-08-07 15:00:00,83.03,83.07,83.03,83.05,5600.0,73.9442,73.9798,73.9442,73.962,5600.0
2013-08-07 15:05:00,83.05,83.05,83.02,83.05,3800.0,73.962,73.962,73.9353,73.962,3800.0
2013-08-07 15:10:00,83.06,83.11,83.06,83.1,7400.0,73.9709,74.0155,73.9709,74.0066,7400.0
2013-08-07 15:15:00,83.11,83.11,83.07,83.08,22300.0,74.0155,74.0155,73.9798,73.9887,22300.0
2013-08-07 15:20:00,83.09,83.1,83.07,83.07,9100.0,73.9976,74.0066,73.9798,73.9798,9100.0
2013-08-07 15:25:00,83.06,83.08,83.05,83.06,3400.0,73.9709,73.9887,73.962,73.9709,3400.0
2013-08-07 15:30:00,83.06,83.08,83.03,83.05,9900.0,73.9709,73.9887,73.9442,73.962,9900.0
2013-08-07 15:35:00,83.05,83.11,83.05,83.09,2300.0,73.962,74.0155,73.962,73.9976,2300.0
2013-08-07 15:40:00,83.09,83.09,83.07,83.08,2200.0,73.9976,73.9976,73.9798,73.9887,2200.0
2013-08-07 15:45:00,83.09,83.1,83.06,83.07,2800.0,73.9976,74.0066,73.9709,73.9798,2800.0
2013-08-07 15:50:00,83.07,83.07,82.99,82.99,4800.0,73.9798,73.9798,73.9086,73.9086,4800.0
2013-08-07 15:55:00,83.0,83.04,82.98,83.0,5100.0,73.9175,73.9531,73.8997,73.9175,5100.0
2013-08-08 09:30:00,83.47,83.55,83.42,83.42,10200.0,74.3361,74.4073,74.2915,74.2915,10200.0
2013-08-08 09:35:00,83.48,83.51,83.43,83.43,4000.0,74.345,74.3717,74.3004,74.3004,4000.0
2013-08-08 09:40:00,83.39,83.39,83.33,83.34,2100.0,74.2648,74.2648,74.2114,74.2203,2100.0
2013-08-08 09:45:00,83.32,83.32,83.32,83.32,100.0,74.2025,74.2025,74.2025,74.2025,100.0
2013-08-08 09:50:00,83.3,83.3,83.25,83.26,1700.0,74.1847,74.1847,74.1401,74.149,1700.0
2013-08-08 09:55:00,83.25,83.29,83.25,83.26,400.0,74.1401,74.1758,74.1401,74.149,400.0
2013-08-08 10:00:00,83.29,83.29,83.25,83.25,3500.0,74.1758,74.1758,74.1401,74.1401,3500.0
2013-08-08 10:05:00,83.14,83.14,83.08,83.1,1600.0,74.0422,74.0422,73.9887,74.0066,1600.0
2013-08-08 10:10:00,83.1,83.1,83.03,83.03,1300.0,74.0066,74.0066,73.9442,73.9442,1300.0
2013-08-08 10:15:00,82.98,82.99,82.97,82.99,7800.0,73.8997,73.9086,73.8908,73.9086,7800.0
2013-08-08 10:20:00,82.98,83.04,82.98,83.04,1800.0,73.8997,73.9531,73.8997,73.9531,1800.0
2013-08-08 10:25:00,83.03,83.04,83.02,83.03,2400.0,73.9442,73.9531,73.9353,73.9442,2400.0
2013-08-08 10:30:00,83.02,83.02,82.92,82.92,5300.0,73.9353,73.9353,73.8462,73.8462,5300.0
2013-08-08 10:35:00,82.92,82.93,82.87,82.91,4000.0,73.8462,73.8552,73.8017,73.8373,4000.0
2013-08-08 10:40:00,82.91,82.91,82.87,82.87,3100.0,73.8373,73.8373,73.8017,73.8017,3100.0
2013-08-08 10:45:00,82.87,82.91,82.84,82.91,2300.0,73.8017,73.8373,73.775,73.8373,2300.0
2013-08-08 10:50:00,82.91,82.96,82.91,82.96,500.0,73.8373,73.8819,73.8373,73.8819,500.0
2013-08-08 10:55:00,82.97,82.98,82.97,82.98,2500.0,73.8908,73.8997,73.8908,73.8997,2500.0
2013-08-08 11:00:00,82.98,83.0,82.96,82.99,7900.0,73.8997,73.9175,73.8819,73.9086,7900.0
2013-08-08 11:05:00,82.98,83.01,82.97,83.0,8600.0,73.8997,73.9264,73.8908,73.9175,8600.0
2013-08-08 11:10:00,83.01,83.04,83.01,83.02,1800.0,73.9264,73.9531,73.9264,73.9353,1800.0
2013-08-08 11:15:00,83.05,83.06,83.02,83.02,6000.0,73.962,73.9709,73.9353,73.9353,6000.0
2013-08-08 11:20:00,83.04,83.11,83.04,83.1,6400.0,73.9531,74.0155,73.9531,74.0066,6400.0
2013-08-08 11:25:00,83.1,83.13,83.07,83.13,2200.0,74.0066,74.0333,73.9798,74.0333,2200.0
2013-08-08 11:30:00,83.15,83.19,83.14,83.19,8200.0,74.0511,74.0867,74.0422,74.0867,8200.0
2013-08-08 11:35:00,83.2,83.2,83.17,83.19,10000.0,74.0956,74.0956,74.0689,74.0867,10000.0
2013-08-08 11:40:00,83.21,83.21,83.16,83.17,7100.0,74.1045,74.1045,74.06,74.0689,7100.0
2013-08-08 11:45:00,83.17,83.19,83.17,83.17,2300.0,74.0689,74.0867,74.0689,74.0689,2300.0
2013-08-08 11:50:00,83.2,83.21,83.18,83.19,8100.0,74.0956,74.1045,74.0778,74.0867,8100.0
2013-08-08 11:55:00,83.2,83.24,83.2,83.23,6800.0,74.0956,74.1312,74.0956,74.1223,6800.0
2013-08-08 12:00:00,83.24,83.29,83.24,83.29,5000.0,74.1312,74.1758,74.1312,74.1758,5000.0
2013-08-08 12:05:00,83.29,83.29,83.27,83.27,3400.0,74.1758,74.1758,74.1579,74.1579,3400.0
2013-08-08 12:10:00,83.27,83.3,83.26,83.3,5600.0,74.1579,74.1847,74.149,74.1847,5600.0
2013-08-08 12:15:00,83.32,83.36,83.31,83.33,3500.0,74.2025,74.2381,74.1936,74.2114,3500.0
2013-08-08 12:20:00,83.34,83.34,83.33,83.33,1300.0,74.2203,74.2203,74.2114,74.2114,1300.0
2013-08-08 12:25:00,83.31,83.34,83.31,83.32,1000.0,74.1936,74.2203,74.1936,74.2025,1000.0
2013-08-08 12:30:00,83.34,83.36,83.34,83.36,500.0,74.2203,74.2381,74.2203,74.2381,500.0
2013-08-08 12:35:00,83.37,83.39,83.36,83.37,4400.0,74.247,74.2648,74.2381,74.247,4400.0
2013-08-08 12:40:00,83.4,83.42,83.39,83.41,2700.0,74.2737,74.2915,74.2648,74.2826,2700.0
2013-08-08 12:45:00,83.41,83.41,83.4,83.4,3100.0,74.2826,74.2826,74.2737,74.2737,3100.0
2013-08-08 12:50:00,83.36,83.39,83.36,83.39,1300.0,74.2381,74.2648,74.2381,74.2648,1300.0
2013-08-08 12:55:00,83.37,83.38,83.37,83.38,1600.0,74.247,74.2559,74.247,74.2559,1600.0
2013-08-08 13:00:00,83.38,83.39,83.36,83.38,1000.0,74.2559,74.2648,74.2381,74.2559,1000.0
2013-08-08 13:05:00,83.44,83.44,83.39,83.39,2400.0,74.3093,74.3093,74.2648,74.2648,2400.0
2013-08-08 13:10:00,83.36,83.37,83.34,83.37,4100.0,74.2381,74.247,74.2203,74.247,4100.0
2013-08-08 13:15:00,83.37,83.37,83.35,83.35,13600.0,74.247,74.247,74.2292,74.2292,13600.0
2013-08-08 13:20:00,83.34,83.39,83.33,83.39,4900.0,74.2203,74.2648,74.2114,74.2648,4900.0
2013-08-08 13:25:00,83.39,83.4,83.37,83.39,2000.0,74.2648,74.2737,74.247,74.2648,2000.0
2013-08-08 13:30:00,83.39,83.42,83.39,83.39,2900.0,74.2648,74.2915,74.2648,74.2648,2900.0
2013-08-08 13:35:00,83.39,83.4,83.38,83.38,5100.0,74.2648,74.2737,74.2559,74.2559,5100.0
2013-08-08 13:40:00,83.37,83.37,83.34,83.36,2300.0,74.247,74.247,74.2203,74.2381,2300.0
2013-08-08 13:45:00,83.36,83.37,83.35,83.37,1000.0,74.2381,74.247,74.2292,74.247,1000.0
2013-08-08 13:50:00,83.36,83.41,83.36,83.4,1500.0,74.2381,74.2826,74.2381,74.2737,1500.0
2013-08-08 13:55:00,83.4,83.41,83.38,83.41,3100.0,74.2737,74.2826,74.2559,74.2826,3100.0
2013-08-08 14:00:00,83.41,83.44,83.41,83.41,7000.0,74.2826,74.3093,74.2826,74.2826,7000.0
2013-08-08 14:05:00,83.39,83.42,83.38,83.4,16000.0,74.2648,74.2915,74.2559,74.2737,16000.0
2013-08-08 14:10:00,83.39,83.4,83.38,83.38,18300.0,74.2648,74.2737,74.2559,74.2559,18300.0
2013-08-08 14:15:00,83.4,83.4,83.38,83.4,8700.0,74.2737,74.2737,74.2559,74.2737,8700.0
2013-08-08 14:20:00,83.39,83.4,83.38,83.4,1300.0,74.2648,74.2737,74.2559,74.2737,1300.0
2013-08-08 14:25:00,83.39,83.44,83.38,83.44,11600.0,74.2648,74.3093,74.2559,74.3093,11600.0
2013-08-08 14:30:00,83.44,83.46,83.38,83.4,17300.0,74.3093,74.3272,74.2559,74.2737,17300.0
2013-08-08 14:35:00,83.39,83.41,83.38,83.41,3700.0,74.2648,74.2826,74.2559,74.2826,3700.0
2013-08-08 14:40:00,83.43,83.43,83.41,83.42,4200.0,74.3004,74.3004,74.2826,74.2915,4200.0
2013-08-08 14:45:00,83.41,83.43,83.41,83.41,4600.0,74.2826,74.3004,74.2826,74.2826,4600.0
2013-08-08 14:50:00,83.41,83.42,83.34,83.34,31100.0,74.2826,74.2915,74.2203,74.2203,31100.0
2013-08-08 14:55:00,83.36,83.38,83.35,83.38,3600.0,74.2381,74.2559,74.2292,74.2559,3600.0
2013-08-08 15:00:00,83.37,83.39,83.37,83.38,9300.0,74.247,74.2648,74.247,74.2559,9300.0
2013-08-08 15:05:00,83.39,83.41,83.36,83.41,25300.0,74.2648,74.2826,74.2381,74.2826,25300.0
2013-08-08 15:10:00,83.4,83.4,83.35,83.37,17100.0,74.2737,74.2737,74.2292,74.247,17100.0
2013-08-08 15:15:00,83.37,83.38,83.35,83.35,11800.0,74.247,74.2559,74.2292,74.2292,11800.0
2013-08-08 15:20:00,83.35,83.35,83.32,83.34,4000.0,74.2292,74.2292,74.2025,74.2203,4000.0
2013-08-08 15:25:00,83.34,83.35,83.33,83.35,3600.0,74.2203,74.2292,74.2114,74.2292,3600.0
2013-08-08 15:30:00,83.37,83.37,83.35,83.35,2500.0,74.247,74.247,74.2292,74.2292,2500.0
2013-08-08 15:35:00,83.36,83.36,83.33,83.35,1000.0,74.2381,74.2381,74.2114,74.2292,1000.0
2013-08-08 15:40:00,83.37,83.4,83.36,83.38,5200.0,74.247,74.2737,74.2381,74.2559,5200.0
2013-08-08 15:45:00,83.37,83.38,83.36,83.38,3300.0,74.247,74.2559,74.2381,74.2559,3300.0
2013-08-08 15:50:00,83.36,83.36,83.31,83.31,3900.0,74.2381,74.2381,74.1936,74.1936,3900.0
2013-08-08 15:55:00,83.32,83.32,83.27,83.27,11400.0,74.2025,74.2025,74.1579,74.1579,11400.0
2013-08-09 09:30:00,83.22,83.27,83.2,83.27,5100.0,74.1134,74.1579,74.0956,74.1579,5100.0
2013-08-09 09:35:00,83.28,83.34,83.27,83.32,2800.0,74.1669,74.2203,74.1579,74.2025,2800.0
2013-08-09 09:40:00,83.32,83.39,83.31,83.39,1600.0,74.2025,74.2648,74.1936,74.2648,1600.0
2013-08-09 09:45:00,83.4,83.43,83.4,83.42,1800.0,74.2737,74.3004,74.2737,74.2915,1800.0
2013-08-09 09:50:00,83.42,83.43,83.35,83.37,3000.0,74.2915,74.3004,74.2292,74.247,3000.0
2013-08-09 09:55:00,83.37,83.37,83.33,83.36,400.0,74.247,74.247,74.2114,74.2381,400.0
2013-08-09 10:00:00,83.36,83.36,83.32,83.35,5000.0,74.2381,74.2381,74.2025,74.2292,5000.0
2013-08-09 10:05:00,83.23,83.23,83.18,83.22,1000.0,74.1223,74.1223,74.0778,74.1134,1000.0
2013-08-09 10:10:00,83.21,83.24,83.21,83.22,2400.0,74.1045,74.1312,74.1045,74.1134,2400.0
2013-08-09 10:15:00,83.27,83.28,83.19,83.19,7300.0,74.1579,74.1669,74.0867,74.0867,7300.0
2013-08-09 10:20:00,83.17,83.18,83.13,83.18,5800.0,74.0689,74.0778,74.0333,74.0778,5800.0
2013-08-09 10:25:00,83.18,83.21,83.17,83.21,2100.0,74.0778,74.1045,74.0689,74.1045,2100.0
2013-08-09 10:30:00,83.23,83.25,83.22,83.22,1900.0,74.1223,74.1401,74.1134,74.1134,1900.0
2013-08-09 10:35:00,83.19,83.25,83.19,83.23,2000.0,74.0867,74.1401,74.0867,74.1223,2000.0
2013-08-09 10:40:00,83.23,83.3,83.22,83.3,1300.0,74.1223,74.1847,74.1134,74.1847,1300.0
2013-08-09 10:45:00,83.3,83.32,83.3,83.3,700.0,74.1847,74.2025,74.1847,74.1847,700.0
2013-08-09 10:50:00,83.25,83.28,83.15,83.15,2800.0,74.1401,74.1669,74.0511,74.0511,2800.0
2013-08-09 10:55:00,83.15,83.15,83.11,83.13,4300.0,74.0511,74.0511,74.0155,74.0333,4300.0
2013-08-09 11:00:00,83.11,83.11,83.02,83.02,1100.0,74.0155,74.0155,73.9353,73.9353,1100.0
2013-08-09 11:05:00,83.0,83.02,82.97,83.02,10400.0,73.9175,73.9353,73.8908,73.9353,10400.0
2013-08-09 11:10:00,83.04,83.07,83.03,83.05,8600.0,73.9531,73.9798,73.9442,73.962,8600.0
2013-08-09 11:15:00,83.07,83.07,83.01,83.02,3100.0,73.9798,73.9798,73.9264,73.9353,3100.0
2013-08-09 11:20:00,82.97,82.97,82.91,82.92,8600.0,73.8908,73.8908,73.8373,73.8462,8600.0
2013-08-09 11:25:00,82.92,82.92,82.82,82.87,5500.0,73.8462,73.8462,73.7572,73.8017,5500.0
2013-08-09 11:30:00,82.86,82.9,82.86,82.9,2500.0,73.7928,73.8284,73.7928,73.8284,2500.0
2013-08-09 11:35:00,82.9,82.93,82.9,82.93,1500.0,73.8284,73.8552,73.8284,73.8552,1500.0
2013-08-09 11:40:00,82.94,82.96,82.94,82.95,4900.0,73.8641,73.8819,73.8641,73.873,4900.0
2013-08-09 11:45:00,82.93,83.02,82.93,83.01,2000.0,73.8552,73.9353,73.8552,73.9264,2000.0
2013-08-09 11:50:00,83.01,83.04,83.01,83.01,1500.0,73.9264,73.9531,73.9264,73.9264,1500.0
2013-08-09 11:55:00,83.04,83.06,83.03,83.03,3100.0,73.9531,73.9709,73.9442,73.9442,3100.0
2013-08-09 12:00:00,83.03,83.04,83.0,83.0,2900.0,73.9442,73.9531,73.9175,73.9175,2900.0
2013-08-09 12:05:00,83.01,83.01,82.96,82.99,2000.0,73.9264,73.9264,73.8819,73.9086,2000.0
2013-08-09 12:10:00,83.0,83.09,83.0,83.07,900.0,73.9175,73.9976,73.9175,73.9798,900.0
2013-08-09 12:15:00,83.07,83.09,83.05,83.06,3900.0,73.9798,73.9976,73.962,73.9709,3900.0
2013-08-09 12:20:00,83.07,83.11,83.06,83.07,5600.0,73.9798,74.0155,73.9709,73.9798,5600.0
2013-08-09 12:25:00,83.07,83.12,83.07,83.11,2800.0,73.9798,74.0244,73.9798,74.0155,2800.0
2013-08-09 12:30:00,83.13,83.15,83.13,83.14,2800.0,74.0333,74.0511,74.0333,74.0422,2800.0
2013-08-09 12:35:00,83.18,83.22,83.18,83.22,1100.0,74.0778,74.1134,74.0778,74.1134,1100.0
2013-08-09 12:40:00,83.24,83.24,83.21,83.21,1100.0,74.1312,74.1312,74.1045,74.1045,1100.0
2013-08-09 12:45:00,83.21,83.22,83.2,83.21,2300.0,74.1045,74.1134,74.0956,74.1045,2300.0
2013-08-09 12:50:00,83.22,83.22,83.19,83.19,3500.0,74.1134,74.1134,74.0867,74.0867,3500.0
2013-08-09 12:55:00,83.19,83.19,83.16,83.16,2900.0,74.0867,74.0867,74.06,74.06,2900.0
2013-08-09 13:00:00,83.17,83.17,83.14,83.14,2000.0,74.0689,74.0689,74.0422,74.0422,2000.0
2013-08-09 13:05:00,83.15,83.15,83.13,83.15,3200.0,74.0511,74.0511,74.0333,74.0511,3200.0
2013-08-09 13:10:00,83.16,83.18,83.14,83.15,1700.0,74.06,74.0778,74.0422,74.0511,1700.0
2013-08-09 13:15:00,83.16,83.19,83.13,83.17,92200.0,74.06,74.0867,74.0333,74.0689,92200.0
2013-08-09 13:20:00,83.17,83.21,83.17,83.2,2100.0,74.0689,74.1045,74.0689,74.0956,2100.0
2013-08-09 13:25:00,83.21,83.23,83.2,83.22,1000.0,74.1045,74.1223,74.0956,74.1134,1000.0
2013-08-09 13:30:00,83.25,83.26,83.24,83.25,700.0,74.1401,74.149,74.1312,74.1401,700.0
2013-08-09 13:35:00,83.23,83.24,83.22,83.24,4400.0,74.1223,74.1312,74.1134,74.1312,4400.0
2013-08-09 13:40:00,83.24,83.25,83.23,83.23,4500.0,74.1312,74.1401,74.1223,74.1223,4500.0
2013-08-09 13:45:00,83.23,83.24,83.17,83.17,1800.0,74.1223,74.1312,74.0689,74.0689,1800.0
2013-08-09 13:50:00,83.17,83.23,83.17,83.23,1500.0,74.0689,74.1223,74.0689,74.1223,1500.0
2013-08-09 13:55:00,83.23,83.24,83.17,83.18,9900.0,74.1223,74.1312,74.0689,74.0778,9900.0
2013-08-09 14:00:00,83.16,83.21,83.16,83.18,2100.0,74.06,74.1045,74.06,74.0778,2100.0
2013-08-09 14:05:00,83.19,83.2,83.1,83.11,9300.0,74.0867,74.0956,74.0066,74.0155,9300.0
2013-08-09 14:10:00,83.11,83.16,83.11,83.16,1900.0,74.0155,74.06,74.0155,74.06,1900.0
2013-08-09 14:15:00,83.14,83.19,83.1,83.16,12800.0,74.0422,74.0867,74.0066,74.06,12800.0
2013-08-09 14:20:00,83.16,83.2,83.16,83.2,2200.0,74.06,74.0956,74.06,74.0956,2200.0
2013-08-09 14:25:00,83.19,83.19,83.16,83.17,6000.0,74.0867,74.0867,74.06,74.0689,6000.0
2013-08-09 14:30:00,83.2,83.2,83.15,83.15,1400.0,74.0956,74.0956,74.0511,74.0511,1400.0
2013-08-09 14:35:00,83.14,83.14,83.07,83.07,4700.0,74.0422,74.0422,73.9798,73.9798,4700.0
2013-08-09 14:40:00,83.06,83.11,83.06,83.09,24800.0,73.9709,74.0155,73.9709,73.9976,24800.0
2013-08-09 14:45:00,83.09,83.13,83.06,83.13,4900.0,73.9976,74.0333,73.9709,74.0333,4900.0
2013-08-09 14:50:00,83.14,83.14,83.09,83.13,4600.0,74.0422,74.0422,73.9976,74.0333,4600.0
2013-08-09 14:55:00,83.11,83.13,83.08,83.13,2200.0,74.0155,74.0333,73.9887,74.0333,2200.0
2013-08-09 15:00:00,83.15,83.15,83.11,83.13,2200.0,74.0511,74.0511,74.0155,74.0333,2200.0
2013-08-09 15:05:00,83.13,83.13,83.1,83.11,4000.0,74.0333,74.0333,74.0066,74.0155,4000.0
2013-08-09 15:10:00,83.11,83.12,83.09,83.11,7600.0,74.0155,74.0244,73.9976,74.0155,7600.0
2013-08-09 15:15:00,83.14,83.14,83.12,83.12,1500.0,74.0422,74.0422,74.0244,74.0244,1500.0
2013-08-09 15:20:00,83.14,83.14,83.12,83.13,3400.0,74.0422,74.0422,74.0244,74.0333,3400.0
2013-08-09 15:25:00,83.15,83.15,83.09,83.1,5100.0,74.0511,74.0511,73.9976,74.0066,5100.0
2013-08-09 15:30:00,83.1,83.11,83.04,83.04,13100.0,74.0066,74.0155,73.9531,73.9531,13100.0
2013-08-09 15:35:00,83.05,83.08,83.05,83.08,2800.0,73.962,73.9887,73.962,73.9887,2800.0
2013-08-09 15:40:00,83.09,83.1,83.06,83.06,10000.0,73.9976,74.0066,73.9709,73.9709,10000.0
2013-08-09 15:45:00,83.06,83.07,83.02,83.04,6200.0,73.9709,73.9798,73.9353,73.9531,6200.0
2013-08-09 15:50:00,83.04,83.04,83.01,83.02,8200.0,73.9531,73.9531,73.9264,73.9353,8200.0
2013-08-09 15:55:00,83.01,83.06,83.01,83.04,15300.0,73.9264,73.9709,73.9264,73.9531,15300.0
2013-08-12 09:30:00,82.73,82.73,82.66,82.69,10300.0,73.677,73.677,73.6147,73.6414,10300.0
2013-08-12 09:35:00,82.77,82.87,82.77,82.87,700.0,73.7127,73.8017,73.7127,73.8017,700.0
2013-08-12 09:40:00,82.91,82.94,82.91,82.91,3200.0,73.8373,73.8641,73.8373,73.8373,3200.0
2013-08-12 09:45:00,82.9,82.96,82.89,82.89,5500.0,73.8284,73.8819,73.8195,73.8195,5500.0
2013-08-12 09:50:00,82.9,82.96,82.9,82.94,800.0,73.8284,73.8819,73.8284,73.8641,800.0
2013-08-12 09:55:00,82.97,82.97,82.91,82.91,800.0,73.8908,73.8908,73.8373,73.8373,800.0
2013-08-12 10:00:00,82.99,83.05,82.99,83.02,600.0,73.9086,73.962,73.9086,73.9353,600.0
2013-08-12 10:05:00,82.98,83.01,82.97,83.0,3900.0,73.8997,73.9264,73.8908,73.9175,3900.0
2013-08-12 10:10:00,83.03,83.09,83.03,83.08,800.0,73.9442,73.9976,73.9442,73.9887,800.0
2013-08-12 10:15:00,83.05,83.05,82.95,82.95,1800.0,73.962,73.962,73.873,73.873,1800.0
2013-08-12 10:20:00,82.95,82.95,82.95,82.95,0.0,73.873,73.873,73.873,73.873,0.0
2013-08-12 10:25:00,82.97,82.97,82.97,82.97,100.0,73.8908,73.8908,73.8908,73.8908,100.0
2013-08-12 10:30:00,82.92,82.97,82.92,82.94,1400.0,73.8462,73.8908,73.8462,73.8641,1400.0
2013-08-12 10:35:00,82.95,83.03,82.94,83.03,3800.0,73.873,73.9442,73.8641,73.9442,3800.0
2013-08-12 10:40:00,83.01,83.02,83.0,83.0,2200.0,73.9264,73.9353,73.9175,73.9175,2200.0
2013-08-12 10:45:00,83.05,83.05,83.03,83.03,3600.0,73.962,73.962,73.9442,73.9442,3600.0
2013-08-12 10:50:00,83.01,83.04,83.01,83.02,12800.0,73.9264,73.9531,73.9264,73.9353,12800.0
2013-08-12 10:55:00,83.03,83.09,83.02,83.08,6200.0,73.9442,73.9976,73.9353,73.9887,6200.0
2013-08-12 11:00:00,83.09,83.11,83.07,83.08,1600.0,73.9976,74.0155,73.9798,73.9887,1600.0
2013-08-12 11:05:00,83.06,83.06,83.02,83.03,9800.0,73.9709,73.9709,73.9353,73.9442,9800.0
2013-08-12 11:10:00,83.01,83.01,82.99,83.0,2500.0,73.9264,73.9264,73.9086,73.9175,2500.0
2013-08-12 11:15:00,83.0,83.05,83.0,83.05,3900.0,73.9175,73.962,73.9175,73.962,3900.0
2013-08-12 11:20:00,83.05,83.07,83.03,83.05,1900.0,73.962,73.9798,73.9442,73.962,1900.0
2013-08-12 11:25:00,83.04,83.09,83.03,83.07,2100.0,73.9531,73.9976,73.9442,73.9798,2100.0
2013-08-12 11:30:00,83.09,83.11,83.07,83.09,35200.0,73.9976,74.0155,73.9798,73.9976,35200.0
2013-08-12 11:35:00,83.08,83.08,83.04,83.04,1600.0,73.9887,73.9887,73.9531,73.9531,1600.0
2013-08-12 11:40:00,83.06,83.07,83.03,83.07,7700.0,73.9709,73.9798,73.9442,73.9798,7700.0
2013-08-12 11:45:00,83.07,83.07,83.03,83.03,1500.0,73.9798,73.9798,73.9442,73.9442,1500.0
2013-08-12 11:50:00,83.01,83.01,82.99,83.0,2100.0,73.9264,73.9264,73.9086,73.9175,2100.0
2013-08-12 11:55:00,82.99,83.01,82.98,83.01,500.0,73.9086,73.9264,73.8997,73.9264,500.0
2013-08-12 12:00:00,83.02,83.02,82.98,82.98,1700.0,73.9353,73.9353,73.8997,73.8997,1700.0
2013-08-12 12:05:00,82.98,82.98,82.97,82.97,2500.0,73.8997,73.8997,73.8908,73.8908,2500.0
2013-08-12 12:10:00,82.96,82.96,82.93,82.95,1400.0,73.8819,73.8819,73.8552,73.873,1400.0
2013-08-12 12:15:00,82.97,82.97,82.97,82.97,200.0,73.8908,73.8908,73.8908,73.8908,200.0
2013-08-12 12:20:00,82.97,82.97,82.97,82.97,300.0,73.8908,73.8908,73.8908,73.8908,300.0
2013-08-12 12:25:00,82.96,82.97,82.9,82.9,4400.0,73.8819,73.8908,73.8284,73.8284,4400.0
2013-08-12 12:30:00,82.87,82.89,82.87,82.89,1600.0,73.8017,73.8195,73.8017,73.8195,1600.0
2013-08-12 12:35:00,82.91,82.91,82.89,82.89,1000.0,73.8373,73.8373,73.8195,73.8195,1000.0
2013-08-12 12:40:00,82.87,82.92,82.87,82.92,3300.0,73.8017,73.8462,73.8017,73.8462,3300.0
2013-08-12 12:45:00,82.92,82.92,82.92,82.92,0.0,73.8462,73.8462,73.8462,73.8462,0.0
2013-08-12 12:50:00,82.95,82.96,82.93,82.96,1700.0,73.873,73.8819,73.8552,73.8819,1700.0
2013-08-12 12:55:00,82.97,82.97,82.96,82.96,500.0,73.8908,73.8908,73.8819,73.8819,500.0
2013-08-12 13:00:00,82.98,82.99,82.96,82.97,1800.0,73.8997,73.9086,73.8819,73.8908,1800.0
2013-08-12 13:05:00,82.97,82.99,82.97,82.97,1400.0,73.8908,73.9086,73.8908,73.8908,1400.0
2013-08-12 13:10:00,82.96,82.96,82.93,82.95,4600.0,73.8819,73.8819,73.8552,73.873,4600.0
2013-08-12 13:15:00,82.91,82.93,82.91,82.93,300.0,73.8373,73.8552,73.8373,73.8552,300.0
2013-08-12 13:20:00,82.96,82.97,82.96,82.97,400.0,73.8819,73.8908,73.8819,73.8908,400.0
2013-08-12 13:25:00,82.98,82.99,82.96,82.98,11800.0,73.8997,73.9086,73.8819,73.8997,11800.0
2013-08-12 13:30:00,82.97,82.98,82.97,82.98,1700.0,73.8908,73.8997,73.8908,73.8997,1700.0
2013-08-12 13:35:00,83.01,83.03,82.97,82.98,25800.0,73.9264,73.9442,73.8908,73.8997,25800.0
2013-08-12 13:40:00,82.98,82.99,82.96,82.99,800.0,73.8997,73.9086,73.8819,73.9086,800.0
2013-08-12 13:45:00,82.98,82.98,82.92,82.92,3100.0,73.8997,73.8997,73.8462,73.8462,3100.0
2013-08-12 13:50:00,82.91,82.91,82.86,82.87,3200.0,73.8373,73.8373,73.7928,73.8017,3200.0
2013-08-12 13:55:00,82.88,82.88,82.86,82.88,1300.0,73.8106,73.8106,73.7928,73.8106,1300.0
2013-08-12 14:00:00,82.86,82.9,82.86,82.89,5200.0,73.7928,73.8284,73.7928,73.8195,5200.0
2013-08-12 14:05:00,82.89,82.9,82.87,82.89,12100.0,73.8195,73.8284,73.8017,73.8195,12100.0
2013-08-12 14:10:00,82.92,82.93,82.9,82.9,1500.0,73.8462,73.8552,73.8284,73.8284,1500.0
2013-08-12 14:15:00,82.9,82.92,82.89,82.92,12000.0,73.8284,73.8462,73.8195,73.8462,12000.0
2013-08-12 14:20:00,82.93,82.94,82.91,82.91,4600.0,73.8552,73.8641,73.8373,73.8373,4600.0
2013-08-12 14:25:00,82.93,82.94,82.9,82.91,3200.0,73.8552,73.8641,73.8284,73.8373,3200.0
2013-08-12 14:30:00,82.91,82.91,82.87,82.88,1300.0,73.8373,73.8373,73.8017,73.8106,1300.0
2013-08-12 14:35:00,82.88,82.91,82.87,82.91,1200.0,73.8106,73.8373,73.8017,73.8373,1200.0
2013-08-12 14:40:00,82.91,82.91,82.89,82.89,1800.0,73.8373,73.8373,73.8195,73.8195,1800.0
2013-08-12 14:45:00,82.91,82.95,82.91,82.95,4700.0,73.8373,73.873,73.8373,73.873,4700.0
2013-08-12 14:50:00,82.96,82.96,82.92,82.94,2400.0,73.8819,73.8819,73.8462,73.8641,2400.0
2013-08-12 14:55:00,82.94,82.95,82.92,82.94,17300.0,73.8641,73.873,73.8462,73.8641,17300.0
2013-08-12 15:00:00,82.96,82.96,82.94,82.94,3400.0,73.8819,73.8819,73.8641,73.8641,3400.0
2013-08-12 15:05:00,82.96,82.96,82.93,82.95,3700.0,73.8819,73.8819,73.8552,73.873,3700.0
2013-08-12 15:10:00,82.95,83.0,82.94,83.0,2700.0,73.873,73.9175,73.8641,73.9175,2700.0
2013-08-12 15:15:00,83.01,83.01,82.97,82.97,2100.0,73.9264,73.9264,73.8908,73.8908,2100.0
2013-08-12 15:20:00,82.98,83.03,82.97,83.01,1800.0,73.8997,73.9442,73.8908,73.9264,1800.0
2013-08-12 15:25:00,83.01,83.02,82.98,82.98,2300.0,73.9264,73.9353,73.8997,73.8997,2300.0
2013-08-12 15:30:00,82.99,83.0,82.99,82.99,1600.0,73.9086,73.9175,73.9086,73.9086,1600.0
2013-08-12 15:35:00,83.02,83.04,83.01,83.03,6200.0,73.9353,73.9531,73.9264,73.9442,6200.0
2013-08-12 15:40:00,83.04,83.05,83.02,83.03,6200.0,73.9531,73.962,73.9353,73.9442,6200.0
2013-08-12 15:45:00,83.07,83.07,83.02,83.02,2900.0,73.9798,73.9798,73.9353,73.9353,2900.0
2013-08-12 15:50:00,83.02,83.02,82.99,83.01,3100.0,73.9353,73.9353,73.9086,73.9264,3100.0
2013-08-12 15:55:00,83.0,83.02,82.96,83.01,5500.0,73.9175,73.9353,73.8819,73.9264,5500.0
2013-08-13 09:30:00,83.19,83.28,83.01,83.18,23600.0,74.0867,74.1669,73.9264,74.0778,23600.0
2013-08-13 09:35:00,83.2,83.2,83.13,83.13,1300.0,74.0956,74.0956,74.0333,74.0333,1300.0
2013-08-13 09:40:00,83.08,83.08,83.01,83.08,6800.0,73.9887,73.9887,73.9264,73.9887,6800.0
2013-08-13 09:45:00,83.07,83.09,83.06,83.06,5100.0,73.9798,73.9976,73.9709,73.9709,5100.0
2013-08-13 09:50:00,83.04,83.06,82.99,82.99,2200.0,73.9531,73.9709,73.9086,73.9086,2200.0
2013-08-13 09:55:00,82.98,82.98,82.9,82.91,400.0,73.8997,73.8997,73.8284,73.8373,400.0
2013-08-13 10:00:00,82.9,82.9,82.76,82.76,1100.0,73.8284,73.8284,73.7038,73.7038,1100.0
2013-08-13 10:05:00,82.72,82.72,82.68,82.68,1600.0,73.6681,73.6681,73.6325,73.6325,1600.0
2013-08-13 10:10:00,82.7,82.71,82.68,82.7,4100.0,73.6503,73.6592,73.6325,73.6503,4100.0
2013-08-13 10:15:00,82.69,82.69,82.54,82.6,26800.0,73.6414,73.6414,73.5078,73.5613,26800.0
2013-08-13 10:20:00,82.6,82.66,82.6,82.66,700.0,73.5613,73.6147,73.5613,73.6147,700.0
2013-08-13 10:25:00,82.62,82.68,82.61,82.68,900.0,73.5791,73.6325,73.5702,73.6325,900.0
2013-08-13 10:30:00,82.68,82.7,82.65,82.69,1000.0,73.6325,73.6503,73.6058,73.6414,1000.0
2013-08-13 10:35:00,82.7,82.75,82.69,82.75,1500.0,73.6503,73.6949,73.6414,73.6949,1500.0
2013-08-13 10:40:00,82.78,82.78,82.75,82.78,6700.0,73.7216,73.7216,73.6949,73.7216,6700.0
2013-08-13 10:45:00,82.77,82.79,82.75,82.76,1100.0,73.7127,73.7305,73.6949,73.7038,1100.0
2013-08-13 10:50:00,82.77,82.77,82.69,82.69,13000.0,73.7127,73.7127,73.6414,73.6414,13000.0
2013-08-13 10:55:00,82.66,82.74,82.66,82.74,6900.0,73.6147,73.6859,73.6147,73.6859,6900.0
2013-08-13 11:00:00,82.72,82.81,82.72,82.81,1400.0,73.6681,73.7483,73.6681,73.7483,1400.0
2013-08-13 11:05:00,82.79,82.8,82.77,82.79,3300.0,73.7305,73.7394,73.7127,73.7305,3300.0
2013-08-13 11:10:00,82.79,82.79,82.78,82.78,500.0,73.7305,73.7305,73.7216,73.7216,500.0
2013-08-13 11:15:00,82.78,82.84,82.75,82.82,12200.0,73.7216,73.775,73.6949,73.7572,12200.0
2013-08-13 11:20:00,82.82,82.85,82.81,82.85,1300.0,73.7572,73.7839,73.7483,73.7839,1300.0
2013-08-13 11:25:00,82.88,82.88,82.86,82.87,1200.0,73.8106,73.8106,73.7928,73.8017,1200.0
2013-08-13 11:30:00,82.9,82.96,82.89,82.94,3100.0,73.8284,73.8819,73.8195,73.8641,3100.0
2013-08-13 11:35:00,82.96,82.96,82.91,82.92,2000.0,73.8819,73.8819,73.8373,73.8462,2000.0
2013-08-13 11:40:00,82.93,82.93,82.9,82.9,1900.0,73.8552,73.8552,73.8284,73.8284,1900.0
2013-08-13 11:45:00,82.93,82.95,82.92,82.93,1100.0,73.8552,73.873,73.8462,73.8552,1100.0
2013-08-13 11:50:00,82.94,82.94,82.89,82.89,3000.0,73.8641,73.8641,73.8195,73.8195,3000.0
2013-08-13 11:55:00,82.9,82.91,82.89,82.9,9600.0,73.8284,73.8373,73.8195,73.8284,9600.0
2013-08-13 12:00:00,82.89,82.89,82.85,82.85,3400.0,73.8195,73.8195,73.7839,73.7839,3400.0
2013-08-13 12:05:00,82.84,82.85,82.84,82.85,5800.0,73.775,73.7839,73.775,73.7839,5800.0
2013-08-13 12:10:00,82.88,82.9,82.88,82.89,2100.0,73.8106,73.8284,73.8106,73.8195,2100.0
2013-08-13 12:15:00,82.9,82.95,82.89,82.95,2600.0,73.8284,73.873,73.8195,73.873,2600.0
2013-08-13 12:20:00,82.99,83.0,82.97,82.97,2500.0,73.9086,73.9175,73.8908,73.8908,2500.0
2013-08-13 12:25:00,82.97,83.05,82.97,83.04,5000.0,73.8908,73.962,73.8908,73.9531,5000.0
2013-08-13 12:30:00,83.04,83.12,83.04,83.08,1400.0,73.9531,74.0244,73.9531,73.9887,1400.0
2013-08-13 12:35:00,83.07,83.1,83.07,83.09,2800.0,73.9798,74.0066,73.9798,73.9976,2800.0
2013-08-13 12:40:00,83.12,83.15,83.08,83.08,600.0,74.0244,74.0511,73.9887,73.9887,600.0
2013-08-13 12:45:00,83.09,83.15,83.09,83.15,1800.0,73.9976,74.0511,73.9976,74.0511,1800.0
2013-08-13 12:50:00,83.18,83.19,83.17,83.18,8900.0,74.0778,74.0867,74.0689,74.0778,8900.0
2013-08-13 12:55:00,83.18,83.18,83.12,83.12,7300.0,74.0778,74.0778,74.0244,74.0244,7300.0
2013-08-13 13:00:00,83.14,83.16,83.13,83.14,1900.0,74.0422,74.06,74.0333,74.0422,1900.0
2013-08-13 13:05:00,83.13,83.15,83.12,83.15,2400.0,74.0333,74.0511,74.0244,74.0511,2400.0
2013-08-13 13:10:00,83.2,83.21,83.18,83.18,4600.0,74.0956,74.1045,74.0778,74.0778,4600.0
2013-08-13 13:15:00,83.23,83.23,83.23,83.23,100.0,74.1223,74.1223,74.1223,74.1223,100.0
2013-08-13 13:20:00,83.27,83.29,83.24,83.26,13000.0,74.1579,74.1758,74.1312,74.149,13000.0
2013-08-13 13:25:00,83.27,83.33,83.27,83.3,3100.0,74.1579,74.2114,74.1579,74.1847,3100.0
2013-08-13 13:30:00,83.3,83.3,83.26,83.3,5000.0,74.1847,74.1847,74.149,74.1847,5000.0
2013-08-13 13:35:00,83.24,83.25,83.24,83.25,400.0,74.1312,74.1401,74.1312,74.1401,400.0
2013-08-13 13:40:00,83.23,83.23,83.21,83.21,1000.0,74.1223,74.1223,74.1045,74.1045,1000.0
2013-08-13 13:45:00,83.22,83.23,83.21,83.23,1200.0,74.1134,74.1223,74.1045,74.1223,1200.0
2013-08-13 13:50:00,83.23,83.24,83.2,83.22,1100.0,74.1223,74.1312,74.0956,74.1134,1100.0
2013-08-13 13:55:00,83.21,83.23,83.21,83.22,2200.0,74.1045,74.1223,74.1045,74.1134,2200.0
2013-08-13 14:00:00,83.21,83.25,83.2,83.21,1500.0,74.1045,74.1401,74.0956,74.1045,1500.0
2013-08-13 14:05:00,83.22,83.25,83.19,83.24,13000.0,74.1134,74.1401,74.0867,74.1312,13000.0
2013-08-13 14:10:00,83.23,83.25,83.21,83.22,8400.0,74.1223,74.1401,74.1045,74.1134,8400.0
2013-08-13 14:15:00,83.23,83.24,83.22,83.23,7600.0,74.1223,74.1312,74.1134,74.1223,7600.0
2013-08-13 14:20:00,83.23,83.33,83.23,83.33,10200.0,74.1223,74.2114,74.1223,74.2114,10200.0
2013-08-13 14:25:00,83.33,83.33,83.27,83.29,24700.0,74.2114,74.2114,74.1579,74.1758,24700.0
2013-08-13 14:30:00,83.31,83.31,83.26,83.27,19100.0,74.1936,74.1936,74.149,74.1579,19100.0
2013-08-13 14:35:00,83.27,83.27,83.25,83.27,3800.0,74.1579,74.1579,74.1401,74.1579,3800.0
2013-08-13 14:40:00,83.27,83.3,83.25,83.27,4800.0,74.1579,74.1847,74.1401,74.1579,4800.0
2013-08-13 14:45:00,83.28,83.28,83.23,83.24,9800.0,74.1669,74.1669,74.1223,74.1312,9800.0
2013-08-13 14:50:00,83.24,83.27,83.23,83.25,32100.0,74.1312,74.1579,74.1223,74.1401,32100.0
2013-08-13 14:55:00,83.26,83.3,83.25,83.3,12700.0,74.149,74.1847,74.1401,74.1847,12700.0
2013-08-13 15:00:00,83.32,83.34,83.32,83.32,4100.0,74.2025,74.2203,74.2025,74.2025,4100.0
2013-08-13 15:05:00,83.31,83.32,83.29,83.29,2300.0,74.1936,74.2025,74.1758,74.1758,2300.0
2013-08-13 15:10:00,83.29,83.32,83.28,83.31,1900.0,74.1758,74.2025,74.1669,74.1936,1900.0
2013-08-13 15:15:00,83.31,83.31,83.26,83.28,3800.0,74.1936,74.1936,74.149,74.1669,3800.0
2013-08-13 15:20:00,83.31,83.37,83.3,83.37,1100.0,74.1936,74.247,74.1847,74.247,1100.0
2013-08-13 15:25:00,83.35,83.38,83.34,83.38,1400.0,74.2292,74.2559,74.2203,74.2559,1400.0
2013-08-13 15:30:00,83.38,83.38,83.36,83.37,2100.0,74.2559,74.2559,74.2381,74.247,2100.0
2013-08-13 15:35:00,83.37,83.37,83.34,83.34,1300.0,74.247,74.247,74.2203,74.2203,1300.0
2013-08-13 15:40:00,83.34,83.34,83.3,83.3,1100.0,74.2203,74.2203,74.1847,74.1847,1100.0
2013-08-13 15:45:00,83.3,83.31,83.29,83.3,2100.0,74.1847,74.1936,74.1758,74.1847,2100.0
2013-08-13 15:50:00,83.28,83.3,83.26,83.29,3000.0,74.1669,74.1847,74.149,74.1758,3000.0
2013-08-13 15:55:00,83.28,83.3,83.28,83.29,3600.0,74.1669,74.1847,74.1669,74.1758,3600.0
2013-08-14 09:30:00,83.19,83.36,83.19,83.26,17200.0,74.0867,74.2381,74.0867,74.149,17200.0
2013-08-14 09:35:00,83.25,83.28,83.15,83.23,5900.0,74.1401,74.1669,74.0511,74.1223,5900.0
2013-08-14 09:40:00,83.23,83.23,83.12,83.18,5100.0,74.1223,74.1223,74.0244,74.0778,5100.0
2013-08-14 09:45:00,83.17,83.25,83.13,83.23,3600.0,74.0689,74.1401,74.0333,74.1223,3600.0
2013-08-14 09:50:00,83.23,83.24,83.13,83.2,4400.0,74.1223,74.1312,74.0333,74.0956,4400.0
2013-08-14 09:55:00,83.2,83.24,83.15,83.19,26900.0,74.0956,74.1312,74.0511,74.0867,26900.0
2013-08-14 10:00:00,83.24,83.27,83.22,83.27,4300.0,74.1312,74.1579,74.1134,74.1579,4300.0
2013-08-14 10:05:00,83.25,83.25,83.17,83.17,3000.0,74.1401,74.1401,74.0689,74.0689,3000.0
2013-08-14 10:10:00,83.16,83.16,83.09,83.1,3700.0,74.06,74.06,73.9976,74.0066,3700.0
2013-08-14 10:15:00,83.11,83.14,83.1,83.14,1300.0,74.0155,74.0422,74.0066,74.0422,1300.0
2013-08-14 10:20:00,83.11,83.25,83.11,83.25,3800.0,74.0155,74.1401,74.0155,74.1401,3800.0
2013-08-14 10:25:00,83.23,83.26,83.17,83.17,4000.0,74.1223,74.149,74.0689,74.0689,4000.0
2013-08-14 10:30:00,83.18,83.25,83.18,83.21,7500.0,74.0778,74.1401,74.0778,74.1045,7500.0
2013-08-14 10:35:00,83.19,83.2,83.11,83.12,6400.0,74.0867,74.0956,74.0155,74.0244,6400.0
2013-08-14 10:40:00,83.11,83.11,83.02,83.09,3200.0,74.0155,74.0155,73.9353,73.9976,3200.0
2013-08-14 10:45:00,83.08,83.09,82.94,82.97,4500.0,73.9887,73.9976,73.8641,73.8908,4500.0
2013-08-14 10:50:00,82.95,83.01,82.95,83.01,2100.0,73.873,73.9264,73.873,73.9264,2100.0
2013-08-14 10:55:00,83.03,83.05,83.03,83.04,1100.0,73.9442,73.962,73.9442,73.9531,1100.0
2013-08-14 11:00:00,83.0,83.02,82.96,83.02,16500.0,73.9175,73.9353,73.8819,73.9353,16500.0
2013-08-14 11:05:00,83.02,83.05,83.01,83.03,4200.0,73.9353,73.962,73.9264,73.9442,4200.0
2013-08-14 11:10:00,83.0,83.0,82.96,82.98,4500.0,73.9175,73.9175,73.8819,73.8997,4500.0
2013-08-14 11:15:00,82.98,83.02,82.95,83.01,6400.0,73.8997,73.9353,73.873,73.9264,6400.0
2013-08-14 11:20:00,83.04,83.05,83.01,83.01,2200.0,73.9531,73.962,73.9264,73.9264,2200.0
2013-08-14 11:25:00,83.02,83.06,82.98,83.02,6700.0,73.9353,73.9709,73.8997,73.9353,6700.0
2013-08-14 11:30:00,83.04,83.07,83.04,83.04,3300.0,73.9531,73.9798,73.9531,73.9531,3300.0
2013-08-14 11:35:00,83.03,83.04,83.0,83.03,1400.0,73.9442,73.9531,73.9175,73.9442,1400.0
2013-08-14 11:40:00,83.04,83.08,83.04,83.07,1800.0,73.9531,73.9887,73.9531,73.9798,1800.0
2013-08-14 11:45:00,83.04,83.06,83.0,83.04,1800.0,73.9531,73.9709,73.9175,73.9531,1800.0
2013-08-14 11:50:00,83.03,83.05,82.99,82.99,3300.0,73.9442,73.962,73.9086,73.9086,3300.0
2013-08-14 11:55:00,83.01,83.05,82.99,83.0,2000.0,73.9264,73.962,73.9086,73.9175,2000.0
2013-08-14 12:00:00,83.02,83.06,83.0,83.06,1500.0,73.9353,73.9709,73.9175,73.9709,1500.0
2013-08-14 12:05:00,83.06,83.07,83.03,83.03,1200.0,73.9709,73.9798,73.9442,73.9442,1200.0
2013-08-14 12:10:00,83.01,83.06,83.01,83.03,4200.0,73.9264,73.9709,73.9264,73.9442,4200.0
2013-08-14 12:15:00,83.05,83.08,83.05,83.07,500.0,73.962,73.9887,73.962,73.9798,500.0
2013-08-14 12:20:00,83.02,83.03,83.02,83.02,400.0,73.9353,73.9442,73.9353,73.9353,400.0
2013-08-14 12:25:00,83.03,83.11,83.03,83.11,1500.0,73.9442,74.0155,73.9442,74.0155,1500.0
2013-08-14 12:30:00,83.13,83.16,83.1,83.11,2900.0,74.0333,74.06,74.0066,74.0155,2900.0
2013-08-14 12:35:00,83.11,83.12,83.08,83.08,1400.0,74.0155,74.0244,73.9887,73.9887,1400.0
2013-08-14 12:40:00,83.09,83.1,83.08,83.1,3000.0,73.9976,74.0066,73.9887,74.0066,3000.0
2013-08-14 12:45:00,83.1,83.1,83.06,83.06,1800.0,74.0066,74.0066,73.9709,73.9709,1800.0
2013-08-14 12:50:00,83.08,83.09,83.06,83.06,3400.0,73.9887,73.9976,73.9709,73.9709,3400.0
2013-08-14 12:55:00,83.05,83.06,83.02,83.02,2000.0,73.962,73.9709,73.9353,73.9353,2000.0
2013-08-14 13:00:00,83.03,83.07,83.03,83.05,2500.0,73.9442,73.9798,73.9442,73.962,2500.0
2013-08-14 13:05:00,83.08,83.09,83.06,83.06,4000.0,73.9887,73.9976,73.9709,73.9709,4000.0
2013-08-14 13:10:00,83.05,83.05,83.03,83.03,1100.0,73.962,73.962,73.9442,73.9442,1100.0
2013-08-14 13:15:00,83.0,83.03,83.0,83.03,12800.0,73.9175,73.9442,73.9175,73.9442,12800.0
2013-08-14 13:20:00,83.04,83.05,83.02,83.05,5300.0,73.9531,73.962,73.9353,73.962,5300.0
2013-08-14 13:25:00,83.04,83.04,83.01,83.03,1500.0,73.9531,73.9531,73.9264,73.9442,1500.0
2013-08-14 13:30:00,82.98,82.98,82.87,82.9,1600.0,73.8997,73.8997,73.8017,73.8284,1600.0
2013-08-14 13:35:00,82.89,83.0,82.89,82.96,2500.0,73.8195,73.9175,73.8195,73.8819,2500.0
2013-08-14 13:40:00,82.93,82.96,82.93,82.96,1700.0,73.8552,73.8819,73.8552,73.8819,1700.0
2013-08-14 13:45:00,82.93,82.96,82.9,82.9,4600.0,73.8552,73.8819,73.8284,73.8284,4600.0
2013-08-14 13:50:00,82.92,82.96,82.92,82.94,7200.0,73.8462,73.8819,73.8462,73.8641,7200.0
2013-08-14 13:55:00,82.92,82.93,82.86,82.92,2400.0,73.8462,73.8552,73.7928,73.8462,2400.0
2013-08-14 14:00:00,82.93,82.98,82.93,82.98,1500.0,73.8552,73.8997,73.8552,73.8997,1500.0
2013-08-14 14:05:00,82.96,83.0,82.96,83.0,2200.0,73.8819,73.9175,73.8819,73.9175,2200.0
2013-08-14 14:10:00,82.98,82.99,82.92,82.94,11000.0,73.8997,73.9086,73.8462,73.8641,11000.0
2013-08-14 14:15:00,82.94,82.95,82.92,82.92,2200.0,73.8641,73.873,73.8462,73.8462,2200.0
2013-08-14 14:20:00,82.89,82.91,82.86,82.88,7000.0,73.8195,73.8373,73.7928,73.8106,7000.0
2013-08-14 14:25:00,82.91,82.92,82.9,82.9,5300.0,73.8373,73.8462,73.8284,73.8284,5300.0
2013-08-14 14:30:00,82.91,82.96,82.91,82.92,2600.0,73.8373,73.8819,73.8373,73.8462,2600.0
2013-08-14 14:35:00,82.91,82.96,82.91,82.96,3500.0,73.8373,73.8819,73.8373,73.8819,3500.0
2013-08-14 14:40:00,82.94,82.94,82.92,82.93,1200.0,73.8641,73.8641,73.8462,73.8552,1200.0
2013-08-14 14:45:00,82.93,83.0,82.92,82.98,21600.0,73.8552,73.9175,73.8462,73.8997,21600.0
2013-08-14 14:50:00,82.96,82.98,82.93,82.93,13600.0,73.8819,73.8997,73.8552,73.8552,13600.0
2013-08-14 14:55:00,82.92,82.96,82.92,82.94,3600.0,73.8462,73.8819,73.8462,73.8641,3600.0
2013-08-14 15:00:00,82.96,82.96,82.91,82.92,4100.0,73.8819,73.8819,73.8373,73.8462,4100.0
2013-08-14 15:05:00,82.91,82.94,82.91,82.91,6000.0,73.8373,73.8641,73.8373,73.8373,6000.0
2013-08-14 15:10:00,82.94,83.01,82.94,83.01,1400.0,73.8641,73.9264,73.8641,73.9264,1400.0
2013-08-14 15:15:00,83.01,83.04,82.98,82.98,6600.0,73.9264,73.9531,73.8997,73.8997,6600.0
2013-08-14 15:20:00,82.98,82.98,82.92,82.94,6200.0,73.8997,73.8997,73.8462,73.8641,6200.0
2013-08-14 15:25:00,82.96,82.96,82.95,82.95,3700.0,73.8819,73.8819,73.873,73.873,3700.0
2013-08-14 15:30:00,82.94,82.95,82.9,82.9,2000.0,73.8641,73.873,73.8284,73.8284,2000.0
2013-08-14 15:35:00,82.88,82.89,82.88,82.89,2200.0,73.8106,73.8195,73.8106,73.8195,2200.0
2013-08-14 15:40:00,82.9,82.9,82.87,82.88,1500.0,73.8284,73.8284,73.8017,73.8106,1500.0
2013-08-14 15:45:00,82.89,82.9,82.86,82.88,7300.0,73.8195,73.8284,73.7928,73.8106,7300.0
2013-08-14 15:50:00,82.88,82.91,82.88,82.89,7900.0,73.8106,73.8373,73.8106,73.8195,7900.0
2013-08-14 15:55:00,82.89,82.9,82.84,82.84,7900.0,73.8195,73.8284,73.775,73.775,7900.0
2013-08-15 09:30:00,82.25,82.25,81.96,81.96,13400.0,73.2496,73.2496,72.9913,72.9913,13400.0
2013-08-15 09:35:00,81.93,82.02,81.93,82.0,2600.0,72.9646,73.0447,72.9646,73.0269,2600.0
2013-08-15 09:40:00,81.95,82.02,81.87,82.01,2800.0,72.9824,73.0447,72.9111,73.0358,2800.0
2013-08-15 09:45:00,82.04,82.04,81.91,81.91,12600.0,73.0625,73.0625,72.9468,72.9468,12600.0
2013-08-15 09:50:00,81.81,81.81,81.73,81.74,3300.0,72.8577,72.8577,72.7865,72.7954,3300.0
2013-08-15 09:55:00,81.74,81.74,81.68,81.74,4700.0,72.7954,72.7954,72.7419,72.7954,4700.0
2013-08-15 10:00:00,81.74,81.8,81.68,81.78,18600.0,72.7954,72.8488,72.7419,72.831,18600.0
2013-08-15 10:05:00,81.78,81.78,81.61,81.62,4800.0,72.831,72.831,72.6796,72.6885,4800.0
2013-08-15 10:10:00,81.59,81.61,81.46,81.56,23000.0,72.6618,72.6796,72.546,72.6351,23000.0
2013-08-15 10:15:00,81.53,81.59,81.53,81.57,3800.0,72.6084,72.6618,72.6084,72.644,3800.0
2013-08-15 10:20:00,81.62,81.7,81.61,81.7,4000.0,72.6885,72.7597,72.6796,72.7597,4000.0
2013-08-15 10:25:00,81.72,81.79,81.72,81.77,2100.0,72.7776,72.8399,72.7776,72.8221,2100.0
2013-08-15 10:30:00,81.76,81.77,81.66,81.77,113900.0,72.8132,72.8221,72.7241,72.8221,113900.0
2013-08-15 10:35:00,81.76,81.83,81.76,81.79,13000.0,72.8132,72.8755,72.8132,72.8399,13000.0
2013-08-15 10:40:00,81.78,81.78,81.72,81.75,2300.0,72.831,72.831,72.7776,72.8043,2300.0
2013-08-15 10:45:00,81.77,81.77,81.68,81.71,18300.0,72.8221,72.8221,72.7419,72.7687,18300.0
2013-08-15 10:50:00,81.69,81.7,81.65,81.65,2900.0,72.7508,72.7597,72.7152,72.7152,2900.0
2013-08-15 10:55:00,81.64,81.66,81.63,81.66,2200.0,72.7063,72.7241,72.6974,72.7241,2200.0
2013-08-15 11:00:00,81.7,81.71,81.67,81.7,2200.0,72.7597,72.7687,72.733,72.7597,2200.0
2013-08-15 11:05:00,81.7,81.71,81.65,81.71,2300.0,72.7597,72.7687,72.7152,72.7687,2300.0
2013-08-15 11:10:00,81.73,81.81,81.73,81.78,4200.0,72.7865,72.8577,72.7865,72.831,4200.0
2013-08-15 11:15:00,81.77,81.84,81.77,81.84,2200.0,72.8221,72.8844,72.8221,72.8844,2200.0
2013-08-15 11:20:00,81.83,81.87,81.79,81.87,2700.0,72.8755,72.9111,72.8399,72.9111,2700.0
2013-08-15 11:25:00,81.89,81.91,81.86,81.88,6400.0,72.929,72.9468,72.9022,72.9201,6400.0
2013-08-15 11:30:00,81.91,81.91,81.88,81.9,700.0,72.9468,72.9468,72.9201,72.9379,700.0
2013-08-15 11:35:00,81.9,81.96,81.9,81.96,1900.0,72.9379,72.9913,72.9379,72.9913,1900.0
2013-08-15 11:40:00,81.94,81.94,81.9,81.91,2500.0,72.9735,72.9735,72.9379,72.9468,2500.0
2013-08-15 11:45:00,81.91,81.93,81.91,81.93,900.0,72.9468,72.9646,72.9468,72.9646,900.0
2013-08-15 11:50:00,81.96,81.96,81.89,81.9,2000.0,72.9913,72.9913,72.929,72.9379,2000.0
2013-08-15 11:55:00,81.92,81.92,81.88,81.88,4300.0,72.9557,72.9557,72.9201,72.9201,4300.0
2013-08-15 12:00:00,81.88,81.89,81.85,81.86,5100.0,72.9201,72.929,72.8933,72.9022,5100.0
2013-08-15 12:05:00,81.83,81.9,81.83,81.9,13600.0,72.8755,72.9379,72.8755,72.9379,13600.0
2013-08-15 12:10:00,81.89,81.89,81.86,81.88,9300.0,72.929,72.929,72.9022,72.9201,9300.0
2013-08-15 12:15:00,81.88,81.95,81.87,81.94,4900.0,72.9201,72.9824,72.9111,72.9735,4900.0
2013-08-15 12:20:00,81.95,81.96,81.94,81.94,1800.0,72.9824,72.9913,72.9735,72.9735,1800.0
2013-08-15 12:25:00,81.95,81.95,81.91,81.92,2500.0,72.9824,72.9824,72.9468,72.9557,2500.0
2013-08-15 12:30:00,81.97,81.98,81.91,81.91,38700.0,73.0002,73.0091,72.9468,72.9468,38700.0
2013-08-15 12:35:00,81.88,81.88,81.84,81.85,1800.0,72.9201,72.9201,72.8844,72.8933,1800.0
2013-08-15 12:40:00,81.86,81.89,81.85,81.87,1400.0,72.9022,72.929,72.8933,72.9111,1400.0
2013-08-15 12:45:00,81.86,81.86,81.83,81.83,500.0,72.9022,72.9022,72.8755,72.8755,500.0
2013-08-15 12:50:00,81.81,81.87,81.81,81.87,3100.0,72.8577,72.9111,72.8577,72.9111,3100.0
2013-08-15 12:55:00,81.87,81.87,81.83,81.83,3600.0,72.9111,72.9111,72.8755,72.8755,3600.0
2013-08-15 13:00:00,81.83,81.83,81.79,81.79,1300.0,72.8755,72.8755,72.8399,72.8399,1300.0
2013-08-15 13:05:00,81.77,81.78,81.73,81.76,3000.0,72.8221,72.831,72.7865,72.8132,3000.0
2013-08-15 13:10:00,81.75,81.75,81.64,81.66,3000.0,72.8043,72.8043,72.7063,72.7241,3000.0
2013-08-15 13:15:00,81.64,81.71,81.62,81.68,31100.0,72.7063,72.7687,72.6885,72.7419,31100.0
2013-08-15 13:20:00,81.68,81.73,81.64,81.64,15600.0,72.7419,72.7865,72.7063,72.7063,15600.0
2013-08-15 13:25:00,81.65,81.68,81.65,81.67,2800.0,72.7152,72.7419,72.7152,72.733,2800.0
2013-08-15 13:30:00,81.68,81.73,81.68,81.72,600.0,72.7419,72.7865,72.7419,72.7776,600.0
2013-08-15 13:35:00,81.73,81.76,81.71,81.71,7100.0,72.7865,72.8132,72.7687,72.7687,7100.0
2013-08-15 13:40:00,81.7,81.73,81.7,81.73,1000.0,72.7597,72.7865,72.7597,72.7865,1000.0
2013-08-15 13:45:00,81.75,81.79,81.73,81.75,4000.0,72.8043,72.8399,72.7865,72.8043,4000.0
2013-08-15 13:50:00,81.75,81.75,81.73,81.73,3800.0,72.8043,72.8043,72.7865,72.7865,3800.0
2013-08-15 13:55:00,81.72,81.74,81.71,81.72,3500.0,72.7776,72.7954,72.7687,72.7776,3500.0
2013-08-15 14:00:00,81.76,81.76,81.67,81.69,7600.0,72.8132,72.8132,72.733,72.7508,7600.0
2013-08-15 14:05:00,81.69,81.71,81.63,81.64,13400.0,72.7508,72.7687,72.6974,72.7063,13400.0
2013-08-15 14:10:00,81.68,81.68,81.57,81.61,4000.0,72.7419,72.7419,72.644,72.6796,4000.0
2013-08-15 14:15:00,81.55,81.63,81.55,81.62,8400.0,72.6262,72.6974,72.6262,72.6885,8400.0
2013-08-15 14:20:00,81.64,81.73,81.62,81.7,1900.0,72.7063,72.7865,72.6885,72.7597,1900.0
2013-08-15 14:25:00,81.72,81.79,81.72,81.75,11000.0,72.7776,72.8399,72.7776,72.8043,11000.0
2013-08-15 14:30:00,81.76,81.83,81.75,81.8,5900.0,72.8132,72.8755,72.8043,72.8488,5900.0
2013-08-15 14:35:00,81.82,81.86,81.78,81.78,1600.0,72.8666,72.9022,72.831,72.831,1600.0
2013-08-15 14:40:00,81.79,81.82,81.76,81.79,3300.0,72.8399,72.8666,72.8132,72.8399,3300.0
2013-08-15 14:45:00,81.81,81.84,81.77,81.77,2200.0,72.8577,72.8844,72.8221,72.8221,2200.0
2013-08-15 14:50:00,81.75,81.78,81.7,81.78,4800.0,72.8043,72.831,72.7597,72.831,4800.0
2013-08-15 14:55:00,81.77,81.77,81.73,81.75,3900.0,72.8221,72.8221,72.7865,72.8043,3900.0
2013-08-15 15:00:00,81.73,81.75,81.68,81.69,3300.0,72.7865,72.8043,72.7419,72.7508,3300.0
2013-08-15 15:05:00,81.7,81.74,81.68,81.71,16100.0,72.7597,72.7954,72.7419,72.7687,16100.0
2013-08-15 15:10:00,81.7,81.7,81.6,81.6,10700.0,72.7597,72.7597,72.6707,72.6707,10700.0
2013-08-15 15:15:00,81.62,81.64,81.58,81.58,14400.0,72.6885,72.7063,72.6529,72.6529,14400.0
2013-08-15 15:20:00,81.6,81.63,81.58,81.62,41400.0,72.6707,72.6974,72.6529,72.6885,41400.0
2013-08-15 15:25:00,81.64,81.64,81.61,81.62,2300.0,72.7063,72.7063,72.6796,72.6885,2300.0
2013-08-15 15:30:00,81.64,81.7,81.64,81.66,4900.0,72.7063,72.7597,72.7063,72.7241,4900.0
2013-08-15 15:35:00,81.66,81.69,81.66,81.67,2700.0,72.7241,72.7508,72.7241,72.733,2700.0
2013-08-15 15:40:00,81.66,81.69,81.63,81.69,31400.0,72.7241,72.7508,72.6974,72.7508,31400.0
2013-08-15 15:45:00,81.7,81.75,81.7,81.73,4200.0,72.7597,72.8043,72.7597,72.7865,4200.0
2013-08-15 15:50:00,81.74,81.75,81.68,81.68,77500.0,72.7954,72.8043,72.7419,72.7419,77500.0
2013-08-15 15:55:00,81.68,81.7,81.65,81.66,3600.0,72.7419,72.7597,72.7152,72.7241,3600.0
2013-08-16 09:30:00,81.6,81.66,81.54,81.56,9000.0,72.6707,72.7241,72.6173,72.6351,9000.0
2013-08-16 09:35:00,81.56,81.59,81.47,81.59,3600.0,72.6351,72.6618,72.5549,72.6618,3600.0
2013-08-16 09:40:00,81.63,81.66,81.56,81.61,1200.0,72.6974,72.7241,72.6351,72.6796,1200.0
2013-08-16 09:45:00,81.56,81.7,81.56,81.7,4600.0,72.6351,72.7597,72.6351,72.7597,4600.0
2013-08-16 09:50:00,81.69,81.75,81.69,81.75,1000.0,72.7508,72.8043,72.7508,72.8043,1000.0
2013-08-16 09:55:00,81.71,81.71,81.66,81.66,400.0,72.7687,72.7687,72.7241,72.7241,400.0
2013-08-16 10:00:00,81.62,81.74,81.62,81.73,1800.0,72.6885,72.7954,72.6885,72.7865,1800.0
2013-08-16 10:05:00,81.75,81.81,81.75,81.78,900.0,72.8043,72.8577,72.8043,72.831,900.0
2013-08-16 10:10:00,81.78,81.81,81.74,81.77,8900.0,72.831,72.8577,72.7954,72.8221,8900.0
2013-08-16 10:15:00,81.75,81.75,81.68,81.73,8800.0,72.8043,72.8043,72.7419,72.7865,8800.0
2013-08-16 10:20:00,81.71,81.71,81.65,81.65,5700.0,72.7687,72.7687,72.7152,72.7152,5700.0
2013-08-16 10:25:00,81.64,81.76,81.64,81.76,3500.0,72.7063,72.8132,72.7063,72.8132,3500.0
2013-08-16 10:30:00,81.75,81.78,81.69,81.77,8300.0,72.8043,72.831,72.7508,72.8221,8300.0
2013-08-16 10:35:00,81.77,81.87,81.77,81.86,5400.0,72.8221,72.9111,72.8221,72.9022,5400.0
2013-08-16 10:40:00,81.86,81.86,81.79,81.8,7000.0,72.9022,72.9022,72.8399,72.8488,7000.0
2013-08-16 10:45:00,81.82,81.86,81.81,81.86,6000.0,72.8666,72.9022,72.8577,72.9022,6000.0
2013-08-16 10:50:00,81.86,81.88,81.82,81.86,23000.0,72.9022,72.9201,72.8666,72.9022,23000.0
2013-08-16 10:55:00,81.86,81.87,81.85,81.85,2000.0,72.9022,72.9111,72.8933,72.8933,2000.0
2013-08-16 11:00:00,81.85,81.89,81.83,81.87,3800.0,72.8933,72.929,72.8755,72.9111,3800.0
2013-08-16 11:05:00,81.86,81.87,81.76,81.76,2500.0,72.9022,72.9111,72.8132,72.8132,2500.0
2013-08-16 11:10:00,81.77,81.79,81.73,81.77,2400.0,72.8221,72.8399,72.7865,72.8221,2400.0
2013-08-16 11:15:00,81.79,81.82,81.76,81.78,1700.0,72.8399,72.8666,72.8132,72.831,1700.0
2013-08-16 11:20:00,81.76,81.76,81.76,81.76,900.0,72.8132,72.8132,72.8132,72.8132,900.0
2013-08-16 11:25:00,81.75,81.75,81.67,81.73,4400.0,72.8043,72.8043,72.733,72.7865,4400.0
2013-08-16 11:30:00,81.72,81.76,81.7,81.76,15600.0,72.7776,72.8132,72.7597,72.8132,15600.0
2013-08-16 11:35:00,81.74,81.78,81.74,81.78,800.0,72.7954,72.831,72.7954,72.831,800.0
2013-08-16 11:40:00,81.78,81.82,81.78,81.82,400.0,72.831,72.8666,72.831,72.8666,400.0
2013-08-16 11:45:00,81.78,81.8,81.78,81.8,4700.0,72.831,72.8488,72.831,72.8488,4700.0
2013-08-16 11:50:00,81.77,81.78,81.75,81.76,4100.0,72.8221,72.831,72.8043,72.8132,4100.0
2013-08-16 11:55:00,81.77,81.78,81.77,81.78,3000.0,72.8221,72.831,72.8221,72.831,3000.0
2013-08-16 12:00:00,81.78,81.8,81.74,81.8,2800.0,72.831,72.8488,72.7954,72.8488,2800.0
2013-08-16 12:05:00,81.76,81.79,81.75,81.75,2300.0,72.8132,72.8399,72.8043,72.8043,2300.0
2013-08-16 12:10:00,81.75,81.78,81.75,81.78,2500.0,72.8043,72.831,72.8043,72.831,2500.0
2013-08-16 12:15:00,81.8,81.81,81.8,81.81,1400.0,72.8488,72.8577,72.8488,72.8577,1400.0
2013-08-16 12:20:00,81.79,81.79,81.72,81.73,2200.0,72.8399,72.8399,72.7776,72.7865,2200.0
2013-08-16 12:25:00,81.72,81.73,81.69,81.71,1500.0,72.7776,72.7865,72.7508,72.7687,1500.0
2013-08-16 12:30:00,81.69,81.7,81.67,81.69,2000.0,72.7508,72.7597,72.733,72.7508,2000.0
2013-08-16 12:35:00,81.69,81.69,81.63,81.65,1500.0,72.7508,72.7508,72.6974,72.7152,1500.0
2013-08-16 12:40:00,81.63,81.65,81.61,81.63,1900.0,72.6974,72.7152,72.6796,72.6974,1900.0
2013-08-16 12:45:00,81.63,81.63,81.62,81.63,800.0,72.6974,72.6974,72.6885,72.6974,800.0
2013-08-16 12:50:00,81.58,81.65,81.58,81.65,1200.0,72.6529,72.7152,72.6529,72.7152,1200.0
2013-08-16 12:55:00,81.65,81.66,81.63,81.63,3000.0,72.7152,72.7241,72.6974,72.6974,3000.0
2013-08-16 13:00:00,81.62,81.62,81.57,81.58,2600.0,72.6885,72.6885,72.644,72.6529,2600.0
2013-08-16 13:05:00,81.58,81.58,81.48,81.48,4500.0,72.6529,72.6529,72.5638,72.5638,4500.0
2013-08-16 13:10:00,81.48,81.48,81.43,81.44,8300.0,72.5638,72.5638,72.5193,72.5282,8300.0
2013-08-16 13:15:00,81.43,81.51,81.43,81.5,13500.0,72.5193,72.5905,72.5193,72.5816,13500.0
2013-08-16 13:20:00,81.45,81.53,81.45,81.53,500.0,72.5371,72.6084,72.5371,72.6084,500.0
2013-08-16 13:25:00,81.52,81.53,81.49,81.5,2100.0,72.5994,72.6084,72.5727,72.5816,2100.0
2013-08-16 13:30:00,81.48,81.49,81.48,81.49,4000.0,72.5638,72.5727,72.5638,72.5727,4000.0
2013-08-16 13:35:00,81.5,81.5,81.4,81.42,3400.0,72.5816,72.5816,72.4926,72.5104,3400.0
2013-08-16 13:40:00,81.43,81.44,81.38,81.4,5400.0,72.5193,72.5282,72.4748,72.4926,5400.0
2013-08-16 13:45:00,81.4,81.47,81.4,81.47,800.0,72.4926,72.5549,72.4926,72.5549,800.0
2013-08-16 13:50:00,81.47,81.5,81.47,81.47,4300.0,72.5549,72.5816,72.5549,72.5549,4300.0
2013-08-16 13:55:00,81.48,81.5,81.48,81.49,1000.0,72.5638,72.5816,72.5638,72.5727,1000.0
2013-08-16 14:00:00,81.5,81.53,81.5,81.5,1900.0,72.5816,72.6084,72.5816,72.5816,1900.0
2013-08-16 14:05:00,81.5,81.52,81.44,81.45,13600.0,72.5816,72.5994,72.5282,72.5371,13600.0
2013-08-16 14:10:00,81.46,81.5,81.45,81.45,3900.0,72.546,72.5816,72.5371,72.5371,3900.0
2013-08-16 14:15:00,81.41,81.41,81.37,81.39,1100.0,72.5015,72.5015,72.4659,72.4837,1100.0
2013-08-16 14:20:00,81.41,81.44,81.4,81.43,1800.0,72.5015,72.5282,72.4926,72.5193,1800.0
2013-08-16 14:25:00,81.42,81.43,81.39,81.43,1000.0,72.5104,72.5193,72.4837,72.5193,1000.0
2013-08-16 14:30:00,81.39,81.41,81.37,81.37,2800.0,72.4837,72.5015,72.4659,72.4659,2800.0
2013-08-16 14:35:00,81.39,81.42,81.38,81.4,2100.0,72.4837,72.5104,72.4748,72.4926,2100.0
2013-08-16 14:40:00,81.42,81.43,81.4,81.43,1100.0,72.5104,72.5193,72.4926,72.5193,1100.0
2013-08-16 14:45:00,81.44,81.51,81.44,81.5,2300.0,72.5282,72.5905,72.5282,72.5816,2300.0
2013-08-16 14:50:00,81.51,81.59,81.51,81.59,1900.0,72.5905,72.6618,72.5905,72.6618,1900.0
2013-08-16 14:55:00,81.57,81.6,81.54,81.6,3200.0,72.644,72.6707,72.6173,72.6707,3200.0
2013-08-16 15:00:00,81.59,81.6,81.57,81.58,4200.0,72.6618,72.6707,72.644,72.6529,4200.0
2013-08-16 15:05:00,81.59,81.62,81.59,81.61,16100.0,72.6618,72.6885,72.6618,72.6796,16100.0
2013-08-16 15:10:00,81.61,81.62,81.56,81.58,7100.0,72.6796,72.6885,72.6351,72.6529,7100.0
2013-08-16 15:15:00,81.58,81.59,81.55,81.56,4600.0,72.6529,72.6618,72.6262,72.6351,4600.0
2013-08-16 15:20:00,81.53,81.6,81.53,81.58,6200.0,72.6084,72.6707,72.6084,72.6529,6200.0
2013-08-16 15:25:00,81.57,81.58,81.55,81.57,3600.0,72.644,72.6529,72.6262,72.644,3600.0
2013-08-16 15:30:00,81.57,81.62,81.57,81.62,9400.0,72.644,72.6885,72.644,72.6885,9400.0
2013-08-16 15:35:00,81.6,81.66,81.6,81.66,5000.0,72.6707,72.7241,72.6707,72.7241,5000.0
2013-08-16 15:40:00,81.67,81.67,81.62,81.62,3000.0,72.733,72.733,72.6885,72.6885,3000.0
2013-08-16 15:45:00,81.61,81.62,81.55,81.56,6600.0,72.6796,72.6885,72.6262,72.6351,6600.0
2013-08-16 15:50:00,81.55,81.56,81.52,81.54,2800.0,72.6262,72.6351,72.5994,72.6173,2800.0
2013-08-16 15:55:00,81.52,81.54,81.45,81.45,7900.0,72.5994,72.6173,72.5371,72.5371,7900.0
2013-08-19 09:30:00,81.44,81.44,81.36,81.36,7000.0,72.5282,72.5282,72.457,72.457,7000.0
2013-08-19 09:35:00,81.5,81.62,81.5,81.61,1900.0,72.5816,72.6885,72.5816,72.6796,1900.0
2013-08-19 09:40:00,81.66,81.66,81.63,81.63,1500.0,72.7241,72.7241,72.6974,72.6974,1500.0
2013-08-19 09:45:00,81.6,81.65,81.6,81.63,800.0,72.6707,72.7152,72.6707,72.6974,800.0
2013-08-19 09:50:00,81.63,81.68,81.57,81.68,1200.0,72.6974,72.7419,72.644,72.7419,1200.0
2013-08-19 09:55:00,81.68,81.75,81.68,81.75,1900.0,72.7419,72.8043,72.7419,72.8043,1900.0
2013-08-19 10:00:00,81.83,81.83,81.83,81.83,100.0,72.8755,72.8755,72.8755,72.8755,100.0
2013-08-19 10:05:00,81.81,81.83,81.77,81.77,1600.0,72.8577,72.8755,72.8221,72.8221,1600.0
2013-08-19 10:10:00,81.81,81.81,81.77,81.78,1500.0,72.8577,72.8577,72.8221,72.831,1500.0
2013-08-19 10:15:00,81.8,81.8,81.8,81.8,200.0,72.8488,72.8488,72.8488,72.8488,200.0
2013-08-19 10:20:00,81.77,81.8,81.77,81.78,900.0,72.8221,72.8488,72.8221,72.831,900.0
2013-08-19 10:25:00,81.76,81.77,81.75,81.75,2100.0,72.8132,72.8221,72.8043,72.8043,2100.0
2013-08-19 10:30:00,81.73,81.78,81.72,81.74,1900.0,72.7865,72.831,72.7776,72.7954,1900.0
2013-08-19 10:35:00,81.77,81.83,81.77,81.83,1200.0,72.8221,72.8755,72.8221,72.8755,1200.0
2013-08-19 10:40:00,81.84,81.84,81.81,81.83,2200.0,72.8844,72.8844,72.8577,72.8755,2200.0
2013-08-19 10:45:00,81.83,81.88,81.83,81.88,2800.0,72.8755,72.9201,72.8755,72.9201,2800.0
2013-08-19 10:50:00,81.83,81.84,81.82,81.82,600.0,72.8755,72.8844,72.8666,72.8666,600.0
2013-08-19 10:55:00,81.87,81.88,81.77,81.82,5300.0,72.9111,72.9201,72.8221,72.8666,5300.0
2013-08-19 11:00:00,81.78,81.79,81.75,81.75,900.0,72.831,72.8399,72.8043,72.8043,900.0
2013-08-19 11:05:00,81.74,81.81,81.74,81.81,4600.0,72.7954,72.8577,72.7954,72.8577,4600.0
2013-08-19 11:10:00,81.8,81.82,81.76,81.78,2200.0,72.8488,72.8666,72.8132,72.831,2200.0
2013-08-19 11:15:00,81.8,81.81,81.72,81.73,1400.0,72.8488,72.8577,72.7776,72.7865,1400.0
2013-08-19 11:20:00,81.75,81.79,81.73,81.74,3500.0,72.8043,72.8399,72.7865,72.7954,3500.0
2013-08-19 11:25:00,81.75,81.77,81.75,81.75,1000.0,72.8043,72.8221,72.8043,72.8043,1000.0
2013-08-19 11:30:00,81.69,81.74,81.69,81.74,300.0,72.7508,72.7954,72.7508,72.7954,300.0
2013-08-19 11:35:00,81.78,81.8,81.76,81.77,3100.0,72.831,72.8488,72.8132,72.8221,3100.0
2013-08-19 11:40:00,81.73,81.76,81.73,81.75,1700.0,72.7865,72.8132,72.7865,72.8043,1700.0
2013-08-19 11:45:00,81.73,81.76,81.73,81.73,1100.0,72.7865,72.8132,72.7865,72.7865,1100.0
2013-08-19 11:50:00,81.68,81.69,81.67,81.67,2400.0,72.7419,72.7508,72.733,72.733,2400.0
2013-08-19 11:55:00,81.69,81.72,81.69,81.7,800.0,72.7508,72.7776,72.7508,72.7597,800.0
2013-08-19 12:00:00,81.69,81.69,81.66,81.67,6500.0,72.7508,72.7508,72.7241,72.733,6500.0
2013-08-19 12:05:00,81.67,81.67,81.65,81.65,900.0,72.733,72.733,72.7152,72.7152,900.0
2013-08-19 12:10:00,81.64,81.7,81.64,81.7,3400.0,72.7063,72.7597,72.7063,72.7597,3400.0
2013-08-19 12:15:00,81.71,81.73,81.7,81.73,1700.0,72.7687,72.7865,72.7597,72.7865,1700.0
2013-08-19 12:20:00,81.73,81.73,81.68,81.68,600.0,72.7865,72.7865,72.7419,72.7419,600.0
2013-08-19 12:25:00,81.67,81.69,81.67,81.69,200.0,72.733,72.7508,72.733,72.7508,200.0
2013-08-19 12:30:00,81.65,81.65,81.63,81.63,300.0,72.7152,72.7152,72.6974,72.6974,300.0
2013-08-19 12:35:00,81.65,81.65,81.65,81.65,100.0,72.7152,72.7152,72.7152,72.7152,100.0
2013-08-19 12:40:00,81.63,81.7,81.62,81.7,600.0,72.6974,72.7597,72.6885,72.7597,600.0
2013-08-19 12:45:00,81.7,81.7,81.68,81.7,4500.0,72.7597,72.7597,72.7419,72.7597,4500.0
2013-08-19 12:50:00,81.68,81.68,81.67,81.68,1400.0,72.7419,72.7419,72.733,72.7419,1400.0
2013-08-19 12:55:00,81.67,81.69,81.67,81.69,300.0,72.733,72.7508,72.733,72.7508,300.0
2013-08-19 13:00:00,81.66,81.67,81.64,81.64,8300.0,72.7241,72.733,72.7063,72.7063,8300.0
2013-08-19 13:05:00,81.65,81.67,81.65,81.67,300.0,72.7152,72.733,72.7152,72.733,300.0
2013-08-19 13:10:00,81.66,81.68,81.66,81.67,6100.0,72.7241,72.7419,72.7241,72.733,6100.0
2013-08-19 13:15:00,81.67,81.67,81.61,81.61,5100.0,72.733,72.733,72.6796,72.6796,5100.0
2013-08-19 13:20:00,81.63,81.63,81.59,81.59,2400.0,72.6974,72.6974,72.6618,72.6618,2400.0
2013-08-19 13:25:00,81.57,81.6,81.56,81.58,14800.0,72.644,72.6707,72.6351,72.6529,14800.0
2013-08-19 13:30:00,81.56,81.59,81.5,81.5,4100.0,72.6351,72.6618,72.5816,72.5816,4100.0
2013-08-19 13:35:00,81.51,81.51,81.49,81.51,5300.0,72.5905,72.5905,72.5727,72.5905,5300.0
2013-08-19 13:40:00,81.49,81.51,81.48,81.5,3100.0,72.5727,72.5905,72.5638,72.5816,3100.0
2013-08-19 13:45:00,81.51,81.52,81.49,81.52,3000.0,72.5905,72.5994,72.5727,72.5994,3000.0
2013-08-19 13:50:00,81.51,81.57,81.5,81.57,2800.0,72.5905,72.644,72.5816,72.644,2800.0
2013-08-19 13:55:00,81.58,81.59,81.56,81.58,700.0,72.6529,72.6618,72.6351,72.6529,700.0
2013-08-19 14:00:00,81.58,81.59,81.56,81.56,2300.0,72.6529,72.6618,72.6351,72.6351,2300.0
2013-08-19 14:05:00,81.53,81.56,81.53,81.56,16000.0,72.6084,72.6351,72.6084,72.6351,16000.0
2013-08-19 14:10:00,81.56,81.56,81.53,81.53,2200.0,72.6351,72.6351,72.6084,72.6084,2200.0
2013-08-19 14:15:00,81.54,81.57,81.54,81.57,800.0,72.6173,72.644,72.6173,72.644,800.0
2013-08-19 14:20:00,81.58,81.58,81.51,81.52,2200.0,72.6529,72.6529,72.5905,72.5994,2200.0
2013-08-19 14:25:00,81.49,81.53,81.48,81.52,4400.0,72.5727,72.6084,72.5638,72.5994,4400.0
2013-08-19 14:30:00,81.51,81.51,81.43,81.43,11500.0,72.5905,72.5905,72.5193,72.5193,11500.0
2013-08-19 14:35:00,81.44,81.47,81.43,81.46,2100.0,72.5282,72.5549,72.5193,72.546,2100.0
2013-08-19 14:40:00,81.46,81.49,81.42,81.49,3100.0,72.546,72.5727,72.5104,72.5727,3100.0
2013-08-19 14:45:00,81.48,81.49,81.44,81.46,27900.0,72.5638,72.5727,72.5282,72.546,27900.0
2013-08-19 14:50:00,81.46,81.47,81.43,81.44,7500.0,72.546,72.5549,72.5193,72.5282,7500.0
2013-08-19 14:55:00,81.44,81.48,81.42,81.46,4200.0,72.5282,72.5638,72.5104,72.546,4200.0
2013-08-19 15:00:00,81.45,81.45,81.36,81.36,3400.0,72.5371,72.5371,72.457,72.457,3400.0
2013-08-19 15:05:00,81.36,81.39,81.31,81.32,3100.0,72.457,72.4837,72.4124,72.4213,3100.0
2013-08-19 15:10:00,81.31,81.34,81.3,81.34,3300.0,72.4124,72.4391,72.4035,72.4391,3300.0
2013-08-19 15:15:00,81.34,81.4,81.34,81.38,2700.0,72.4391,72.4926,72.4391,72.4748,2700.0
2013-08-19 15:20:00,81.38,81.38,81.34,81.37,4800.0,72.4748,72.4748,72.4391,72.4659,4800.0
2013-08-19 15:25:00,81.39,81.39,81.29,81.3,7300.0,72.4837,72.4837,72.3946,72.4035,7300.0
2013-08-19 15:30:00,81.3,81.33,81.3,81.32,6300.0,72.4035,72.4302,72.4035,72.4213,6300.0
2013-08-19 15:35:00,81.32,81.33,81.24,81.25,15300.0,72.4213,72.4302,72.3501,72.359,15300.0
2013-08-19 15:40:00,81.23,81.24,81.19,81.2,9100.0,72.3412,72.3501,72.3056,72.3145,9100.0
2013-08-19 15:45:00,81.24,81.25,81.21,81.24,4000.0,72.3501,72.359,72.3234,72.3501,4000.0
2013-08-19 15:50:00,81.25,81.26,81.19,81.22,5900.0,72.359,72.3679,72.3056,72.3323,5900.0
2013-08-19 15:55:00,81.22,81.22,81.16,81.16,3800.0,72.3323,72.3323,72.2788,72.2788,3800.0
2013-08-20 09:30:00,81.35,81.38,81.32,81.35,7900.0,72.448,72.4748,72.4213,72.448,7900.0
2013-08-20 09:35:00,81.27,81.32,81.27,81.32,1000.0,72.3768,72.4213,72.3768,72.4213,1000.0
2013-08-20 09:40:00,81.32,81.37,81.32,81.36,3200.0,72.4213,72.4659,72.4213,72.457,3200.0
2013-08-20 09:45:00,81.3,81.37,81.29,81.37,1700.0,72.4035,72.4659,72.3946,72.4659,1700.0
2013-08-20 09:50:00,81.31,81.39,81.31,81.39,800.0,72.4124,72.4837,72.4124,72.4837,800.0
2013-08-20 09:55:00,81.36,81.39,81.32,81.35,1600.0,72.457,72.4837,72.4213,72.448,1600.0
2013-08-20 10:00:00,81.4,81.44,81.4,81.44,600.0,72.4926,72.5282,72.4926,72.5282,600.0
2013-08-20 10:05:00,81.42,81.42,81.38,81.38,1200.0,72.5104,72.5104,72.4748,72.4748,1200.0
2013-08-20 10:10:00,81.4,81.4,81.31,81.31,1700.0,72.4926,72.4926,72.4124,72.4124,1700.0
2013-08-20 10:15:00,81.33,81.38,81.33,81.38,2400.0,72.4302,72.4748,72.4302,72.4748,2400.0
2013-08-20 10:20:00,81.45,81.53,81.44,81.52,2500.0,72.5371,72.6084,72.5282,72.5994,2500.0
2013-08-20 10:25:00,81.47,81.53,81.47,81.5,3000.0,72.5549,72.6084,72.5549,72.5816,3000.0
2013-08-20 10:30:00,81.48,81.55,81.48,81.55,900.0,72.5638,72.6262,72.5638,72.6262,900.0
2013-08-20 10:35:00,81.57,81.69,81.57,81.69,5300.0,72.644,72.7508,72.644,72.7508,5300.0
2013-08-20 10:40:00,81.67,81.68,81.66,81.68,1100.0,72.733,72.7419,72.7241,72.7419,1100.0
2013-08-20 10:45:00,81.68,81.7,81.64,81.66,2000.0,72.7419,72.7597,72.7063,72.7241,2000.0
2013-08-20 10:50:00,81.7,81.71,81.63,81.64,3800.0,72.7597,72.7687,72.6974,72.7063,3800.0
2013-08-20 10:55:00,81.64,81.67,81.62,81.66,1700.0,72.7063,72.733,72.6885,72.7241,1700.0
2013-08-20 11:00:00,81.66,81.68,81.64,81.66,3100.0,72.7241,72.7419,72.7063,72.7241,3100.0
2013-08-20 11:05:00,81.67,81.73,81.67,81.72,7200.0,72.733,72.7865,72.733,72.7776,7200.0
2013-08-20 11:10:00,81.71,81.71,81.67,81.67,4600.0,72.7687,72.7687,72.733,72.733,4600.0
2013-08-20 11:15:00,81.68,81.68,81.64,81.66,3600.0,72.7419,72.7419,72.7063,72.7241,3600.0
2013-08-20 11:20:00,81.66,81.69,81.66,81.69,6300.0,72.7241,72.7508,72.7241,72.7508,6300.0
2013-08-20 11:25:00,81.7,81.71,81.68,81.68,1500.0,72.7597,72.7687,72.7419,72.7419,1500.0
2013-08-20 11:30:00,81.71,81.75,81.71,81.74,3000.0,72.7687,72.8043,72.7687,72.7954,3000.0
2013-08-20 11:35:00,81.74,81.77,81.71,81.77,5200.0,72.7954,72.8221,72.7687,72.8221,5200.0
2013-08-20 11:40:00,81.76,81.82,81.75,81.79,6700.0,72.8132,72.8666,72.8043,72.8399,6700.0
2013-08-20 11:45:00,81.8,81.86,81.8,81.86,1000.0,72.8488,72.9022,72.8488,72.9022,1000.0
2013-08-20 11:50:00,81.85,81.85,81.83,81.84,8500.0,72.8933,72.8933,72.8755,72.8844,8500.0
2013-08-20 11:55:00,81.82,81.85,81.81,81.85,4200.0,72.8666,72.8933,72.8577,72.8933,4200.0
2013-08-20 12:00:00,81.84,81.88,81.84,81.87,600.0,72.8844,72.9201,72.8844,72.9111,600.0
2013-08-20 12:05:00,81.91,81.92,81.85,81.86,7200.0,72.9468,72.9557,72.8933,72.9022,7200.0
2013-08-20 12:10:00,81.85,81.87,81.85,81.86,2600.0,72.8933,72.9111,72.8933,72.9022,2600.0
2013-08-20 12:15:00,81.88,81.9,81.87,81.88,1500.0,72.9201,72.9379,72.9111,72.9201,1500.0
2013-08-20 12:20:00,81.91,81.91,81.85,81.86,2700.0,72.9468,72.9468,72.8933,72.9022,2700.0
2013-08-20 12:25:00,81.86,81.89,81.86,81.89,1900.0,72.9022,72.929,72.9022,72.929,1900.0
2013-08-20 12:30:00,81.86,81.86,81.79,81.79,2300.0,72.9022,72.9022,72.8399,72.8399,2300.0
2013-08-20 12:35:00,81.81,81.81,81.79,81.8,800.0,72.8577,72.8577,72.8399,72.8488,800.0
2013-08-20 12:40:00,81.8,81.81,81.76,81.76,3200.0,72.8488,72.8577,72.8132,72.8132,3200.0
2013-08-20 12:45:00,81.78,81.81,81.78,81.81,800.0,72.831,72.8577,72.831,72.8577,800.0
2013-08-20 12:50:00,81.82,81.82,81.81,81.81,700.0,72.8666,72.8666,72.8577,72.8577,700.0
2013-08-20 12:55:00,81.84,81.86,81.84,81.86,1000.0,72.8844,72.9022,72.8844,72.9022,1000.0
2013-08-20 13:00:00,81.86,81.94,81.86,81.92,2300.0,72.9022,72.9735,72.9022,72.9557,2300.0
2013-08-20 13:05:00,81.91,81.92,81.9,81.9,10000.0,72.9468,72.9557,72.9379,72.9379,10000.0
2013-08-20 13:10:00,81.9,81.91,81.89,81.9,800.0,72.9379,72.9468,72.929,72.9379,800.0
2013-08-20 13:15:00,81.9,81.9,81.88,81.88,200.0,72.9379,72.9379,72.9201,72.9201,200.0
2013-08-20 13:20:00,81.88,81.9,81.86,81.88,900.0,72.9201,72.9379,72.9022,72.9201,900.0
2013-08-20 13:25:00,81.86,81.86,81.82,81.84,14200.0,72.9022,72.9022,72.8666,72.8844,14200.0
2013-08-20 13:30:00,81.84,81.85,81.8,81.85,3100.0,72.8844,72.8933,72.8488,72.8933,3100.0
2013-08-20 13:35:00,81.85,81.87,81.81,81.83,7400.0,72.8933,72.9111,72.8577,72.8755,7400.0
2013-08-20 13:40:00,81.83,81.84,81.82,81.83,2500.0,72.8755,72.8844,72.8666,72.8755,2500.0
2013-08-20 13:45:00,81.83,81.88,81.83,81.88,1700.0,72.8755,72.9201,72.8755,72.9201,1700.0
2013-08-20 13:50:00,81.85,81.88,81.83,81.85,3300.0,72.8933,72.9201,72.8755,72.8933,3300.0
2013-08-20 13:55:00,81.84,81.86,81.8,81.82,3200.0,72.8844,72.9022,72.8488,72.8666,3200.0
2013-08-20 14:00:00,81.83,81.85,81.81,81.83,3300.0,72.8755,72.8933,72.8577,72.8755,3300.0
2013-08-20 14:05:00,81.82,81.85,81.82,81.82,4300.0,72.8666,72.8933,72.8666,72.8666,4300.0
2013-08-20 14:10:00,81.8,81.81,81.79,81.81,13400.0,72.8488,72.8577,72.8399,72.8577,13400.0
2013-08-20 14:15:00,81.8,81.84,81.79,81.79,16800.0,72.8488,72.8844,72.8399,72.8399,16800.0
2013-08-20 14:20:00,81.78,81.8,81.74,81.8,4300.0,72.831,72.8488,72.7954,72.8488,4300.0
2013-08-20 14:25:00,81.79,81.85,81.78,81.82,1100.0,72.8399,72.8933,72.831,72.8666,1100.0
2013-08-20 14:30:00,81.81,81.84,81.8,81.8,7300.0,72.8577,72.8844,72.8488,72.8488,7300.0
2013-08-20 14:35:00,81.78,81.81,81.73,81.77,21500.0,72.831,72.8577,72.7865,72.8221,21500.0
2013-08-20 14:40:00,81.75,81.78,81.75,81.75,4400.0,72.8043,72.831,72.8043,72.8043,4400.0
2013-08-20 14:45:00,81.74,81.78,81.72,81.78,4400.0,72.7954,72.831,72.7776,72.831,4400.0
2013-08-20 14:50:00,81.78,81.8,81.78,81.8,2300.0,72.831,72.8488,72.831,72.8488,2300.0
2013-08-20 14:55:00,81.79,81.79,81.72,81.73,2500.0,72.8399,72.8399,72.7776,72.7865,2500.0
2013-08-20 15:00:00,81.75,81.77,81.73,81.74,2000.0,72.8043,72.8221,72.7865,72.7954,2000.0
2013-08-20 15:05:00,81.74,81.81,81.73,81.79,4600.0,72.7954,72.8577,72.7865,72.8399,4600.0
2013-08-20 15:10:00,81.78,81.8,81.78,81.78,28300.0,72.831,72.8488,72.831,72.831,28300.0
2013-08-20 15:15:00,81.77,81.81,81.77,81.79,7100.0,72.8221,72.8577,72.8221,72.8399,7100.0
2013-08-20 15:20:00,81.78,81.78,81.74,81.75,16100.0,72.831,72.831,72.7954,72.8043,16100.0
2013-08-20 15:25:00,81.75,81.8,81.75,81.8,4300.0,72.8043,72.8488,72.8043,72.8488,4300.0
2013-08-20 15:30:00,81.81,81.85,81.78,81.79,3600.0,72.8577,72.8933,72.831,72.8399,3600.0
2013-08-20 15:35:00,81.79,81.82,81.78,81.79,5300.0,72.8399,72.8666,72.831,72.8399,5300.0
2013-08-20 15:40:00,81.77,81.8,81.74,81.74,2800.0,72.8221,72.8488,72.7954,72.7954,2800.0
2013-08-20 15:45:00,81.74,81.75,81.67,81.69,6000.0,72.7954,72.8043,72.733,72.7508,6000.0
2013-08-20 15:50:00,81.68,81.68,81.64,81.64,4100.0,72.7419,72.7419,72.7063,72.7063,4100.0
2013-08-20 15:55:00,81.63,81.66,81.61,81.61,6100.0,72.6974,72.7241,72.6796,72.6796,6100.0
2013-08-21 09:30:00,81.44,81.44,81.25,81.37,13700.0,72.5282,72.5282,72.359,72.4659,13700.0
2013-08-21 09:35:00,81.45,81.48,81.37,81.46,3700.0,72.5371,72.5638,72.4659,72.546,3700.0
2013-08-21 09:40:00,81.5,81.53,81.48,81.53,2000.0,72.5816,72.6084,72.5638,72.6084,2000.0
2013-08-21 09:45:00,81.56,81.59,81.55,81.57,1300.0,72.6351,72.6618,72.6262,72.644,1300.0
2013-08-21 09:50:00,81.44,81.45,81.43,81.45,900.0,72.5282,72.5371,72.5193,72.5371,900.0
2013-08-21 09:55:00,81.44,81.51,81.44,81.49,2800.0,72.5282,72.5905,72.5282,72.5727,2800.0
2013-08-21 10:00:00,81.5,81.62,81.49,81.62,1900.0,72.5816,72.6885,72.5727,72.6885,1900.0
2013-08-21 10:05:00,81.6,81.6,81.51,81.51,5800.0,72.6707,72.6707,72.5905,72.5905,5800.0
2013-08-21 10:10:00,81.5,81.54,81.47,81.47,600.0,72.5816,72.6173,72.5549,72.5549,600.0
2013-08-21 10:15:00,81.4,81.51,81.4,81.5,1200.0,72.4926,72.5905,72.4926,72.5816,1200.0
2013-08-21 10:20:00,81.52,81.58,81.5,81.57,4800.0,72.5994,72.6529,72.5816,72.644,4800.0
2013-08-21 10:25:00,81.55,81.55,81.53,81.53,700.0,72.6262,72.6262,72.6084,72.6084,700.0
2013-08-21 10:30:00,81.49,81.52,81.48,81.51,6700.0,72.5727,72.5994,72.5638,72.5905,6700.0
2013-08-21 10:35:00,81.52,81.56,81.47,81.56,6700.0,72.5994,72.6351,72.5549,72.6351,6700.0
2013-08-21 10:40:00,81.58,81.66,81.57,81.65,3200.0,72.6529,72.7241,72.644,72.7152,3200.0
2013-08-21 10:45:00,81.65,81.66,81.59,81.62,4800.0,72.7152,72.7241,72.6618,72.6885,4800.0
2013-08-21 10:50:00,81.63,81.63,81.61,81.62,1500.0,72.6974,72.6974,72.6796,72.6885,1500.0
2013-08-21 10:55:00,81.61,81.61,81.58,81.59,2800.0,72.6796,72.6796,72.6529,72.6618,2800.0
2013-08-21 11:00:00,81.57,81.59,81.54,81.57,2100.0,72.644,72.6618,72.6173,72.644,2100.0
2013-08-21 11:05:00,81.55,81.55,81.52,81.52,1500.0,72.6262,72.6262,72.5994,72.5994,1500.0
2013-08-21 11:10:00,81.5,81.54,81.49,81.52,3000.0,72.5816,72.6173,72.5727,72.5994,3000.0
2013-08-21 11:15:00,81.52,81.58,81.52,81.57,4000.0,72.5994,72.6529,72.5994,72.644,4000.0
2013-08-21 11:20:00,81.52,81.53,81.52,81.52,900.0,72.5994,72.6084,72.5994,72.5994,900.0
2013-08-21 11:25:00,81.52,81.52,81.46,81.47,1300.0,72.5994,72.5994,72.546,72.5549,1300.0
2013-08-21 11:30:00,81.46,81.48,81.45,81.48,1500.0,72.546,72.5638,72.5371,72.5638,1500.0
2013-08-21 11:35:00,81.52,81.52,81.37,81.37,2200.0,72.5994,72.5994,72.4659,72.4659,2200.0
2013-08-21 11:40:00,81.37,81.4,81.33,81.4,4000.0,72.4659,72.4926,72.4302,72.4926,4000.0
2013-08-21 11:45:00,81.41,81.41,81.27,81.27,1900.0,72.5015,72.5015,72.3768,72.3768,1900.0
2013-08-21 11:50:00,81.26,81.27,81.23,81.26,7100.0,72.3679,72.3768,72.3412,72.3679,7100.0
2013-08-21 11:55:00,81.26,81.3,81.25,81.3,1800.0,72.3679,72.4035,72.359,72.4035,1800.0
2013-08-21 12:00:00,81.32,81.34,81.31,81.34,6900.0,72.4213,72.4391,72.4124,72.4391,6900.0
2013-08-21 12:05:00,81.32,81.35,81.3,81.32,16100.0,72.4213,72.448,72.4035,72.4213,16100.0
2013-08-21 12:10:00,81.3,81.36,81.3,81.35,1900.0,72.4035,72.457,72.4035,72.448,1900.0
2013-08-21 12:15:00,81.34,81.39,81.32,81.36,1800.0,72.4391,72.4837,72.4213,72.457,1800.0
2013-08-21 12:20:00,81.36,81.38,81.35,81.35,4200.0,72.457,72.4748,72.448,72.448,4200.0
2013-08-21 12:25:00,81.41,81.41,81.36,81.36,400.0,72.5015,72.5015,72.457,72.457,400.0
2013-08-21 12:30:00,81.36,81.36,81.32,81.35,1300.0,72.457,72.457,72.4213,72.448,1300.0
2013-08-21 12:35:00,81.37,81.39,81.35,81.35,3000.0,72.4659,72.4837,72.448,72.448,3000.0
2013-08-21 12:40:00,81.35,81.39,81.35,81.38,19700.0,72.448,72.4837,72.448,72.4748,19700.0
2013-08-21 12:45:00,81.38,81.4,81.36,81.39,2900.0,72.4748,72.4926,72.457,72.4837,2900.0
2013-08-21 12:50:00,81.36,81.39,81.35,81.38,4200.0,72.457,72.4837,72.448,72.4748,4200.0
2013-08-21 12:55:00,81.38,81.39,81.37,81.39,1600.0,72.4748,72.4837,72.4659,72.4837,1600.0
2013-08-21 13:00:00,81.36,81.37,81.33,81.37,2200.0,72.457,72.4659,72.4302,72.4659,2200.0
2013-08-21 13:05:00,81.37,81.39,81.32,81.37,3100.0,72.4659,72.4837,72.4213,72.4659,3100.0
2013-08-21 13:10:00,81.38,81.44,81.36,81.42,5500.0,72.4748,72.5282,72.457,72.5104,5500.0
2013-08-21 13:15:00,81.42,81.47,81.42,81.44,20600.0,72.5104,72.5549,72.5104,72.5282,20600.0
2013-08-21 13:20:00,81.44,81.44,81.39,81.4,24900.0,72.5282,72.5282,72.4837,72.4926,24900.0
2013-08-21 13:25:00,81.41,81.44,81.4,81.42,4600.0,72.5015,72.5282,72.4926,72.5104,4600.0
2013-08-21 13:30:00,81.43,81.46,81.42,81.43,4300.0,72.5193,72.546,72.5104,72.5193,4300.0
2013-08-21 13:35:00,81.43,81.44,81.42,81.44,5400.0,72.5193,72.5282,72.5104,72.5282,5400.0
2013-08-21 13:40:00,81.43,81.47,81.43,81.47,1800.0,72.5193,72.5549,72.5193,72.5549,1800.0
2013-08-21 13:45:00,81.49,81.51,81.46,81.48,3100.0,72.5727,72.5905,72.546,72.5638,3100.0
2013-08-21 13:50:00,81.48,81.49,81.46,81.49,5300.0,72.5638,72.5727,72.546,72.5727,5300.0
2013-08-21 13:55:00,81.5,81.51,81.46,81.5,6500.0,72.5816,72.5905,72.546,72.5816,6500.0
2013-08-21 14:00:00,81.47,81.47,81.23,81.23,9900.0,72.5549,72.5549,72.3412,72.3412,9900.0
2013-08-21 14:05:00,81.22,81.24,81.03,81.22,12900.0,72.3323,72.3501,72.1631,72.3323,12900.0
2013-08-21 14:10:00,81.24,81.35,81.23,81.33,5300.0,72.3501,72.448,72.3412,72.4302,5300.0
2013-08-21 14:15:00,81.36,81.45,81.31,81.38,5900.0,72.457,72.5371,72.4124,72.4748,5900.0
2013-08-21 14:20:00,81.34,81.36,81.25,81.35,19100.0,72.4391,72.457,72.359,72.448,19100.0
2013-08-21 14:25:00,81.39,81.45,81.39,81.43,18600.0,72.4837,72.5371,72.4837,72.5193,18600.0
2013-08-21 14:30:00,81.42,81.75,81.41,81.7,4000.0,72.5104,72.8043,72.5015,72.7597,4000.0
2013-08-21 14:35:00,81.71,81.84,81.71,81.75,9500.0,72.7687,72.8844,72.7687,72.8043,9500.0
2013-08-21 14:40:00,81.75,81.87,81.74,81.84,9200.0,72.8043,72.9111,72.7954,72.8844,9200.0
2013-08-21 14:45:00,81.85,81.98,81.85,81.93,11100.0,72.8933,73.0091,72.8933,72.9646,11100.0
2013-08-21 14:50:00,81.91,81.93,81.87,81.89,6600.0,72.9468,72.9646,72.9111,72.929,6600.0
2013-08-21 14:55:00,81.87,81.9,81.8,81.8,4000.0,72.9111,72.9379,72.8488,72.8488,4000.0
2013-08-21 15:00:00,81.82,81.83,81.73,81.77,7100.0,72.8666,72.8755,72.7865,72.8221,7100.0
2013-08-21 15:05:00,81.78,81.78,81.7,81.74,7900.0,72.831,72.831,72.7597,72.7954,7900.0
2013-08-21 15:10:00,81.73,81.84,81.71,81.81,7500.0,72.7865,72.8844,72.7687,72.8577,7500.0
2013-08-21 15:15:00,81.8,81.8,81.7,81.73,5800.0,72.8488,72.8488,72.7597,72.7865,5800.0
2013-08-21 15:20:00,81.68,81.71,81.66,81.66,19100.0,72.7419,72.7687,72.7241,72.7241,19100.0
2013-08-21 15:25:00,81.65,81.7,81.58,81.58,7800.0,72.7152,72.7597,72.6529,72.6529,7800.0
2013-08-21 15:30:00,81.6,81.64,81.57,81.64,4500.0,72.6707,72.7063,72.644,72.7063,4500.0
2013-08-21 15:35:00,81.63,81.65,81.52,81.53,4500.0,72.6974,72.7152,72.5994,72.6084,4500.0
2013-08-21 15:40:00,81.52,81.53,81.39,81.47,9900.0,72.5994,72.6084,72.4837,72.5549,9900.0
2013-08-21 15:45:00,81.46,81.46,81.32,81.36,7100.0,72.546,72.546,72.4213,72.457,7100.0
2013-08-21 15:50:00,81.35,81.39,81.33,81.33,8400.0,72.448,72.4837,72.4302,72.4302,8400.0
2013-08-21 15:55:00,81.32,81.35,81.21,81.27,14100.0,72.4213,72.448,72.3234,72.3768,14100.0
2013-08-22 09:30:00,81.42,81.56,81.42,81.56,13500.0,72.5104,72.6351,72.5104,72.6351,13500.0
2013-08-22 09:35:00,81.69,81.74,81.69,81.7,2600.0,72.7508,72.7954,72.7508,72.7597,2600.0
2013-08-22 09:40:00,81.73,81.74,81.69,81.72,800.0,72.7865,72.7954,72.7508,72.7776,800.0
2013-08-22 09:45:00,81.72,81.72,81.7,81.7,600.0,72.7776,72.7776,72.7597,72.7597,600.0
2013-08-22 09:50:00,81.68,81.71,81.61,81.61,6900.0,72.7419,72.7687,72.6796,72.6796,6900.0
2013-08-22 09:55:00,81.66,81.69,81.64,81.68,3900.0,72.7241,72.7508,72.7063,72.7419,3900.0
2013-08-22 10:00:00,81.69,81.72,81.65,81.7,1400.0,72.7508,72.7776,72.7152,72.7597,1400.0
2013-08-22 10:05:00,81.66,81.68,81.61,81.61,2000.0,72.7241,72.7419,72.6796,72.6796,2000.0
2013-08-22 10:10:00,81.59,81.72,81.59,81.72,4800.0,72.6618,72.7776,72.6618,72.7776,4800.0
2013-08-22 10:15:00,81.75,81.77,81.74,81.74,2500.0,72.8043,72.8221,72.7954,72.7954,2500.0
2013-08-22 10:20:00,81.8,81.82,81.76,81.78,2600.0,72.8488,72.8666,72.8132,72.831,2600.0
2013-08-22 10:25:00,81.79,81.79,81.78,81.78,1400.0,72.8399,72.8399,72.831,72.831,1400.0
2013-08-22 10:30:00,81.83,81.84,81.78,81.82,1700.0,72.8755,72.8844,72.831,72.8666,1700.0
2013-08-22 10:35:00,81.8,81.82,81.79,81.82,3500.0,72.8488,72.8666,72.8399,72.8666,3500.0
2013-08-22 10:40:00,81.86,81.93,81.85,81.92,4200.0,72.9022,72.9646,72.8933,72.9557,4200.0
2013-08-22 10:45:00,81.94,81.94,81.87,81.87,2300.0,72.9735,72.9735,72.9111,72.9111,2300.0
2013-08-22 10:50:00,81.88,81.88,81.85,81.88,2400.0,72.9201,72.9201,72.8933,72.9201,2400.0
2013-08-22 10:55:00,81.85,81.85,81.83,81.83,2600.0,72.8933,72.8933,72.8755,72.8755,2600.0
2013-08-22 11:00:00,81.86,81.88,81.86,81.86,3500.0,72.9022,72.9201,72.9022,72.9022,3500.0
2013-08-22 11:05:00,81.85,81.87,81.83,81.87,3200.0,72.8933,72.9111,72.8755,72.9111,3200.0
2013-08-22 11:10:00,81.87,81.87,81.83,81.84,12700.0,72.9111,72.9111,72.8755,72.8844,12700.0
2013-08-22 11:15:00,81.82,81.82,81.78,81.8,3300.0,72.8666,72.8666,72.831,72.8488,3300.0
2013-08-22 11:20:00,81.8,81.8,81.72,81.72,1600.0,72.8488,72.8488,72.7776,72.7776,1600.0
2013-08-22 11:25:00,81.7,81.71,81.69,81.7,2300.0,72.7597,72.7687,72.7508,72.7597,2300.0
2013-08-22 11:30:00,81.69,81.78,81.69,81.78,37300.0,72.7508,72.831,72.7508,72.831,37300.0
2013-08-22 11:35:00,81.79,81.81,81.78,81.79,14400.0,72.8399,72.8577,72.831,72.8399,14400.0
2013-08-22 11:40:00,81.79,81.79,81.76,81.77,20500.0,72.8399,72.8399,72.8132,72.8221,20500.0
2013-08-22 11:45:00,81.79,81.85,81.78,81.84,17600.0,72.8399,72.8933,72.831,72.8844,17600.0
2013-08-22 11:50:00,81.84,81.84,81.8,81.81,2800.0,72.8844,72.8844,72.8488,72.8577,2800.0
2013-08-22 11:55:00,81.81,81.82,81.76,81.79,989000.0,72.8577,72.8666,72.8132,72.8399,989000.0
2013-08-22 12:00:00,81.8,81.82,81.79,81.79,1100.0,72.8488,72.8666,72.8399,72.8399,1100.0
2013-08-22 12:05:00,81.8,81.84,81.8,81.82,2200.0,72.8488,72.8844,72.8488,72.8666,2200.0
2013-08-22 12:10:00,81.84,81.84,81.84,81.84,2900.0,72.8844,72.8844,72.8844,72.8844,2900.0
2013-08-22 12:15:00,81.83,81.85,81.83,81.84,1100.0,72.8755,72.8933,72.8755,72.8844,1100.0
2013-08-22 12:20:00,81.84,81.85,81.82,81.82,2700.0,72.8844,72.8933,72.8666,72.8666,2700.0
2013-08-22 12:25:00,81.81,81.82,81.76,81.79,1700.0,72.8577,72.8666,72.8132,72.8399,1700.0
2013-08-22 12:30:00,81.8,81.83,81.76,81.77,5200.0,72.8488,72.8755,72.8132,72.8221,5200.0
2013-08-22 12:35:00,81.79,81.87,81.62,81.81,8400.0,72.8399,72.9111,72.6885,72.8577,8400.0
2013-08-22 12:40:00,81.88,81.88,81.88,81.88,300.0,72.9201,72.9201,72.9201,72.9201,300.0
2013-08-22 12:45:00,81.88,81.88,81.88,81.88,0.0,72.9201,72.9201,72.9201,72.9201,0.0
2013-08-22 12:50:00,81.8,81.8,81.69,81.73,1200.0,72.8488,72.8488,72.7508,72.7865,1200.0
2013-08-22 12:55:00,81.71,81.72,81.65,81.65,700.0,72.7687,72.7776,72.7152,72.7152,700.0
2013-08-22 13:00:00,81.74,81.75,81.72,81.72,600.0,72.7954,72.8043,72.7776,72.7776,600.0
2013-08-22 13:05:00,81.72,81.72,81.72,81.72,0.0,72.7776,72.7776,72.7776,72.7776,0.0
2013-08-22 13:10:00,81.8,81.84,81.8,81.8,300.0,72.8488,72.8844,72.8488,72.8488,300.0
2013-08-22 13:15:00,81.83,81.9,81.78,81.86,14600.0,72.8755,72.9379,72.831,72.9022,14600.0
2013-08-22 13:20:00,81.86,81.86,81.78,81.85,7900.0,72.9022,72.9022,72.831,72.8933,7900.0
2013-08-22 13:25:00,81.82,81.83,81.82,81.83,600.0,72.8666,72.8755,72.8666,72.8755,600.0
2013-08-22 13:30:00,81.79,81.83,81.76,81.83,6000.0,72.8399,72.8755,72.8132,72.8755,6000.0
2013-08-22 13:35:00,81.83,81.83,81.73,81.73,21000.0,72.8755,72.8755,72.7865,72.7865,21000.0
2013-08-22 13:40:00,81.73,81.79,81.73,81.78,3100.0,72.7865,72.8399,72.7865,72.831,3100.0
2013-08-22 13:45:00,81.74,81.82,81.72,81.82,4200.0,72.7954,72.8666,72.7776,72.8666,4200.0
2013-08-22 13:50:00,81.83,81.86,81.83,81.86,6200.0,72.8755,72.9022,72.8755,72.9022,6200.0
2013-08-22 13:55:00,81.85,81.87,81.8,81.8,2500.0,72.8933,72.9111,72.8488,72.8488,2500.0
2013-08-22 14:00:00,81.88,81.98,81.88,81.95,5400.0,72.9201,73.0091,72.9201,72.9824,5400.0
2013-08-22 14:05:00,81.95,81.95,81.72,81.72,2000.0,72.9824,72.9824,72.7776,72.7776,2000.0
2013-08-22 14:10:00,81.89,81.97,81.85,81.94,7300.0,72.929,73.0002,72.8933,72.9735,7300.0
2013-08-22 14:15:00,81.94,81.95,81.87,81.87,8400.0,72.9735,72.9824,72.9111,72.9111,8400.0
2013-08-22 14:20:00,81.94,81.97,81.92,81.96,10900.0,72.9735,73.0002,72.9557,72.9913,10900.0
2013-08-22 14:25:00,81.97,82.06,81.88,81.99,15400.0,73.0002,73.0804,72.9201,73.018,15400.0
2013-08-22 14:30:00,81.99,82.08,81.92,82.08,10200.0,73.018,73.0982,72.9557,73.0982,10200.0
2013-08-22 14:35:00,82.08,82.08,81.92,81.92,31000.0,73.0982,73.0982,72.9557,72.9557,31000.0
2013-08-22 14:40:00,81.96,82.04,81.91,81.96,12700.0,72.9913,73.0625,72.9468,72.9913,12700.0
2013-08-22 14:45:00,81.97,81.98,81.9,81.9,13800.0,73.0002,73.0091,72.9379,72.9379,13800.0
2013-08-22 14:50:00,81.97,81.97,81.95,81.96,1400.0,73.0002,73.0002,72.9824,72.9913,1400.0
2013-08-22 14:55:00,81.97,81.97,81.96,81.96,1300.0,73.0002,73.0002,72.9913,72.9913,1300.0
2013-08-22 15:00:00,81.95,82.01,81.94,81.95,4400.0,72.9824,73.0358,72.9735,72.9824,4400.0
2013-08-22 15:05:00,81.92,81.96,81.89,81.89,1800.0,72.9557,72.9913,72.929,72.929,1800.0
2013-08-22 15:10:00,81.96,81.96,81.96,81.96,1800.0,72.9913,72.9913,72.9913,72.9913,1800.0
2013-08-22 15:15:00,81.92,81.96,81.92,81.96,1300.0,72.9557,72.9913,72.9557,72.9913,1300.0
2013-08-22 15:20:00,81.92,81.96,81.92,81.96,1800.0,72.9557,72.9913,72.9557,72.9913,1800.0
2013-08-22 15:25:00,81.97,82.01,81.96,82.0,2600.0,73.0002,73.0358,72.9913,73.0269,2600.0
2013-08-22 15:30:00,82.0,82.03,81.99,82.02,7600.0,73.0269,73.0536,73.018,73.0447,7600.0
2013-08-22 15:35:00,82.03,82.09,82.01,82.05,12200.0,73.0536,73.1071,73.0358,73.0714,12200.0
2013-08-22 15:40:00,82.06,82.09,82.04,82.04,20100.0,73.0804,73.1071,73.0625,73.0625,20100.0
2013-08-22 15:45:00,82.07,82.07,82.05,82.05,20300.0,73.0893,73.0893,73.0714,73.0714,20300.0
2013-08-22 15:50:00,82.05,82.05,81.98,81.99,7000.0,73.0714,73.0714,73.0091,73.018,7000.0
2013-08-22 15:55:00,81.99,82.04,81.97,82.03,46900.0,73.018,73.0625,73.0002,73.0536,46900.0
2013-08-23 09:30:00,82.23,82.23,82.13,82.13,7500.0,73.2318,73.2318,73.1427,73.1427,7500.0
2013-08-23 09:35:00,82.04,82.11,82.04,82.11,2400.0,73.0625,73.1249,73.0625,73.1249,2400.0
2013-08-23 09:40:00,82.08,82.08,82.0,82.0,1000.0,73.0982,73.0982,73.0269,73.0269,1000.0
2013-08-23 09:45:00,81.94,82.03,81.94,82.02,2100.0,72.9735,73.0536,72.9735,73.0447,2100.0
2013-08-23 09:50:00,82.01,82.01,81.93,81.96,1400.0,73.0358,73.0358,72.9646,72.9913,1400.0
2013-08-23 09:55:00,81.92,81.97,81.91,81.97,2200.0,72.9557,73.0002,72.9468,73.0002,2200.0
2013-08-23 10:00:00,81.96,81.98,81.79,81.84,3100.0,72.9913,73.0091,72.8399,72.8844,3100.0
2013-08-23 10:05:00,81.81,81.87,81.76,81.87,4200.0,72.8577,72.9111,72.8132,72.9111,4200.0
2013-08-23 10:10:00,81.84,81.92,81.83,81.9,3100.0,72.8844,72.9557,72.8755,72.9379,3100.0
2013-08-23 10:15:00,81.9,81.95,81.9,81.93,3100.0,72.9379,72.9824,72.9379,72.9646,3100.0
2013-08-23 10:20:00,81.91,81.91,81.8,81.87,5300.0,72.9468,72.9468,72.8488,72.9111,5300.0
2013-08-23 10:25:00,81.88,81.93,81.86,81.88,6600.0,72.9201,72.9646,72.9022,72.9201,6600.0
2013-08-23 10:30:00,81.9,81.91,81.88,81.91,1700.0,72.9379,72.9468,72.9201,72.9468,1700.0
2013-08-23 10:35:00,82.0,82.0,81.94,81.94,600.0,73.0269,73.0269,72.9735,72.9735,600.0
2013-08-23 10:40:00,81.99,82.01,81.98,81.99,2000.0,73.018,73.0358,73.0091,73.018,2000.0
2013-08-23 10:45:00,81.97,81.97,81.94,81.95,1900.0,73.0002,73.0002,72.9735,72.9824,1900.0
2013-08-23 10:50:00,82.0,82.06,82.0,82.06,1000.0,73.0269,73.0804,73.0269,73.0804,1000.0
2013-08-23 10:55:00,82.08,82.14,82.08,82.1,4500.0,73.0982,73.1516,73.0982,73.116,4500.0
2013-08-23 11:00:00,82.1,82.11,82.06,82.06,3000.0,73.116,73.1249,73.0804,73.0804,3000.0
2013-08-23 11:05:00,82.05,82.05,82.01,82.02,600.0,73.0714,73.0714,73.0358,73.0447,600.0
2013-08-23 11:10:00,82.0,82.06,82.0,82.06,3300.0,73.0269,73.0804,73.0269,73.0804,3300.0
2013-08-23 11:15:00,82.06,82.07,82.04,82.04,5700.0,73.0804,73.0893,73.0625,73.0625,5700.0
2013-08-23 11:20:00,82.06,82.07,81.99,82.01,4300.0,73.0804,73.0893,73.018,73.0358,4300.0
2013-08-23 11:25:00,82.0,82.01,81.99,82.0,1200.0,73.0269,73.0358,73.018,73.0269,1200.0
2013-08-23 11:30:00,81.99,82.04,81.99,82.0,1100.0,73.018,73.0625,73.018,73.0269,1100.0
2013-08-23 11:35:00,81.99,82.02,81.98,82.02,1100.0,73.018,73.0447,73.0091,73.0447,1100.0
2013-08-23 11:40:00,82.0,82.05,82.0,82.05,500.0,73.0269,73.0714,73.0269,73.0714,500.0
2013-08-23 11:45:00,82.09,82.09,82.06,82.06,1000.0,73.1071,73.1071,73.0804,73.0804,1000.0
2013-08-23 11:50:00,82.06,82.08,82.04,82.08,5000.0,73.0804,73.0982,73.0625,73.0982,5000.0
2013-08-23 11:55:00,82.06,82.06,82.01,82.02,1800.0,73.0804,73.0804,73.0358,73.0447,1800.0
2013-08-23 12:00:00,82.02,82.07,82.02,82.07,2700.0,73.0447,73.0893,73.0447,73.0893,2700.0
2013-08-23 12:05:00,82.08,82.08,82.06,82.08,2400.0,73.0982,73.0982,73.0804,73.0982,2400.0
2013-08-23 12:10:00,82.07,82.07,82.02,82.05,3600.0,73.0893,73.0893,73.0447,73.0714,3600.0
2013-08-23 12:15:00,82.05,82.07,82.03,82.06,1900.0,73.0714,73.0893,73.0536,73.0804,1900.0
2013-08-23 12:20:00,82.05,82.07,82.03,82.04,16100.0,73.0714,73.0893,73.0536,73.0625,16100.0
2013-08-23 12:25:00,82.04,82.04,82.03,82.04,2700.0,73.0625,73.0625,73.0536,73.0625,2700.0
2013-08-23 12:30:00,82.04,82.07,82.04,82.04,1000.0,73.0625,73.0893,73.0625,73.0625,1000.0
2013-08-23 12:35:00,82.05,82.13,82.04,82.12,2500.0,73.0714,73.1427,73.0625,73.1338,2500.0
2013-08-23 12:40:00,82.12,82.12,82.09,82.09,1700.0,73.1338,73.1338,73.1071,73.1071,1700.0
2013-08-23 12:45:00,82.08,82.09,82.07,82.07,800.0,73.0982,73.1071,73.0893,73.0893,800.0
2013-08-23 12:50:00,82.05,82.07,82.04,82.07,1800.0,73.0714,73.0893,73.0625,73.0893,1800.0
2013-08-23 12:55:00,82.07,82.1,82.07,82.08,1800.0,73.0893,73.116,73.0893,73.0982,1800.0
2013-08-23 13:00:00,82.03,82.05,82.03,82.05,500.0,73.0536,73.0714,73.0536,73.0714,500.0
2013-08-23 13:05:00,82.06,82.07,82.04,82.06,5100.0,73.0804,73.0893,73.0625,73.0804,5100.0
2013-08-23 13:10:00,82.08,82.08,82.05,82.05,2600.0,73.0982,73.0982,73.0714,73.0714,2600.0
2013-08-23 13:15:00,82.05,82.07,82.05,82.06,21100.0,73.0714,73.0893,73.0714,73.0804,21100.0
2013-08-23 13:20:00,82.04,82.08,82.04,82.08,700.0,73.0625,73.0982,73.0625,73.0982,700.0
2013-08-23 13:25:00,82.07,82.08,82.06,82.07,2500.0,73.0893,73.0982,73.0804,73.0893,2500.0
2013-08-23 13:30:00,82.07,82.08,82.06,82.08,3200.0,73.0893,73.0982,73.0804,73.0982,3200.0
2013-08-23 13:35:00,82.06,82.09,82.05,82.09,2600.0,73.0804,73.1071,73.0714,73.1071,2600.0
2013-08-23 13:40:00,82.07,82.1,82.07,82.09,6800.0,73.0893,73.116,73.0893,73.1071,6800.0
2013-08-23 13:45:00,82.09,82.1,82.05,82.05,1300.0,73.1071,73.116,73.0714,73.0714,1300.0
2013-08-23 13:50:00,82.05,82.1,82.05,82.08,1300.0,73.0714,73.116,73.0714,73.0982,1300.0
2013-08-23 13:55:00,82.08,82.11,82.06,82.06,1500.0,73.0982,73.1249,73.0804,73.0804,1500.0
2013-08-23 14:00:00,82.06,82.06,82.03,82.06,6700.0,73.0804,73.0804,73.0536,73.0804,6700.0
2013-08-23 14:05:00,82.06,82.06,82.04,82.05,2200.0,73.0804,73.0804,73.0625,73.0714,2200.0
2013-08-23 14:10:00,82.04,82.07,82.04,82.06,1000.0,73.0625,73.0893,73.0625,73.0804,1000.0
2013-08-23 14:15:00,82.04,82.04,82.02,82.03,1600.0,73.0625,73.0625,73.0447,73.0536,1600.0
2013-08-23 14:20:00,82.03,82.05,82.02,82.04,4200.0,73.0536,73.0714,73.0447,73.0625,4200.0
2013-08-23 14:25:00,82.03,82.06,82.03,82.04,12400.0,73.0536,73.0804,73.0536,73.0625,12400.0
2013-08-23 14:30:00,82.03,82.06,82.03,82.05,4200.0,73.0536,73.0804,73.0536,73.0714,4200.0
2013-08-23 14:35:00,82.06,82.06,82.06,82.06,600.0,73.0804,73.0804,73.0804,73.0804,600.0
2013-08-23 14:40:00,82.06,82.06,82.03,82.03,22600.0,73.0804,73.0804,73.0536,73.0536,22600.0
2013-08-23 14:45:00,82.05,82.05,82.04,82.05,2300.0,73.0714,73.0714,73.0625,73.0714,2300.0
2013-08-23 14:50:00,82.05,82.07,82.03,82.07,4500.0,73.0714,73.0893,73.0536,73.0893,4500.0
2013-08-23 14:55:00,82.08,82.1,82.05,82.09,8500.0,73.0982,73.116,73.0714,73.1071,8500.0
2013-08-23 15:00:00,82.07,82.07,82.06,82.06,1700.0,73.0893,73.0893,73.0804,73.0804,1700.0
2013-08-23 15:05:00,82.07,82.08,82.06,82.08,5400.0,73.0893,73.0982,73.0804,73.0982,5400.0
2013-08-23 15:10:00,82.07,82.09,82.05,82.05,4300.0,73.0893,73.1071,73.0714,73.0714,4300.0
2013-08-23 15:15:00,82.06,82.07,82.05,82.07,5400.0,73.0804,73.0893,73.0714,73.0893,5400.0
2013-08-23 15:20:00,82.07,82.11,82.07,82.1,1200.0,73.0893,73.1249,73.0893,73.116,1200.0
2013-08-23 15:25:00,82.13,82.15,82.12,82.13,3700.0,73.1427,73.1605,73.1338,73.1427,3700.0
2013-08-23 15:30:00,82.13,82.15,82.1,82.1,8800.0,73.1427,73.1605,73.116,73.116,8800.0
2013-08-23 15:35:00,82.09,82.11,82.09,82.1,2700.0,73.1071,73.1249,73.1071,73.116,2700.0
2013-08-23 15:40:00,82.13,82.14,82.11,82.14,2400.0,73.1427,73.1516,73.1249,73.1516,2400.0
2013-08-23 15:45:00,82.17,82.24,82.16,82.22,7200.0,73.1783,73.2407,73.1694,73.2228,7200.0
2013-08-23 15:50:00,82.22,82.25,82.21,82.22,5800.0,73.2228,73.2496,73.2139,73.2228,5800.0
2013-08-23 15:55:00,82.24,82.26,82.18,82.19,26400.0,73.2407,73.2585,73.1872,73.1961,26400.0
2013-08-26 09:30:00,82.35,82.35,82.29,82.33,13800.0,73.3386,73.3386,73.2852,73.3208,13800.0
2013-08-26 09:35:00,82.28,82.35,82.28,82.35,2500.0,73.2763,73.3386,73.2763,73.3386,2500.0
2013-08-26 09:40:00,82.36,82.47,82.36,82.43,3400.0,73.3475,73.4455,73.3475,73.4099,3400.0
2013-08-26 09:45:00,82.49,82.52,82.49,82.52,600.0,73.4633,73.49,73.4633,73.49,600.0
2013-08-26 09:50:00,82.51,82.55,82.51,82.52,800.0,73.4811,73.5167,73.4811,73.49,800.0
2013-08-26 09:55:00,82.52,82.53,82.47,82.48,3100.0,73.49,73.4989,73.4455,73.4544,3100.0
2013-08-26 10:00:00,82.48,82.54,82.47,82.54,4400.0,73.4544,73.5078,73.4455,73.5078,4400.0
2013-08-26 10:05:00,82.56,82.58,82.5,82.57,1400.0,73.5256,73.5435,73.4722,73.5345,1400.0
2013-08-26 10:10:00,82.57,82.62,82.56,82.62,1900.0,73.5345,73.5791,73.5256,73.5791,1900.0
2013-08-26 10:15:00,82.62,82.66,82.6,82.6,2700.0,73.5791,73.6147,73.5613,73.5613,2700.0
2013-08-26 10:20:00,82.6,82.64,82.6,82.63,4900.0,73.5613,73.5969,73.5613,73.588,4900.0
2013-08-26 10:25:00,82.66,82.66,82.59,82.6,900.0,73.6147,73.6147,73.5524,73.5613,900.0
2013-08-26 10:30:00,82.64,82.64,82.58,82.58,1300.0,73.5969,73.5969,73.5435,73.5435,1300.0
2013-08-26 10:35:00,82.58,82.65,82.58,82.65,3000.0,73.5435,73.6058,73.5435,73.6058,3000.0
2013-08-26 10:40:00,82.66,82.66,82.63,82.65,3600.0,73.6147,73.6147,73.588,73.6058,3600.0
2013-08-26 10:45:00,82.65,82.65,82.6,82.62,2000.0,73.6058,73.6058,73.5613,73.5791,2000.0
2013-08-26 10:50:00,82.66,82.66,82.62,82.64,900.0,73.6147,73.6147,73.5791,73.5969,900.0
2013-08-26 10:55:00,82.7,82.7,82.68,82.7,1100.0,73.6503,73.6503,73.6325,73.6503,1100.0
2013-08-26 11:00:00,82.71,82.73,82.69,82.69,1900.0,73.6592,73.677,73.6414,73.6414,1900.0
2013-08-26 11:05:00,82.68,82.7,82.68,82.69,3200.0,73.6325,73.6503,73.6325,73.6414,3200.0
2013-08-26 11:10:00,82.72,82.72,82.68,82.71,2300.0,73.6681,73.6681,73.6325,73.6592,2300.0
2013-08-26 11:15:00,82.71,82.71,82.68,82.7,700.0,73.6592,73.6592,73.6325,73.6503,700.0
2013-08-26 11:20:00,82.71,82.74,82.7,82.72,3400.0,73.6592,73.6859,73.6503,73.6681,3400.0
2013-08-26 11:25:00,82.7,82.72,82.69,82.72,3700.0,73.6503,73.6681,73.6414,73.6681,3700.0
2013-08-26 11:30:00,82.73,82.78,82.69,82.73,3000.0,73.677,73.7216,73.6414,73.677,3000.0
2013-08-26 11:35:00,82.73,82.74,82.71,82.73,5600.0,73.677,73.6859,73.6592,73.677,5600.0
2013-08-26 11:40:00,82.72,82.74,82.7,82.7,2200.0,73.6681,73.6859,73.6503,73.6503,2200.0
2013-08-26 11:45:00,82.68,82.7,82.67,82.69,12700.0,73.6325,73.6503,73.6236,73.6414,12700.0
2013-08-26 11:50:00,82.71,82.71,82.66,82.67,9100.0,73.6592,73.6592,73.6147,73.6236,9100.0
2013-08-26 11:55:00,82.68,82.68,82.67,82.68,1800.0,73.6325,73.6325,73.6236,73.6325,1800.0
2013-08-26 12:00:00,82.68,82.68,82.66,82.67,2200.0,73.6325,73.6325,73.6147,73.6236,2200.0
2013-08-26 12:05:00,82.68,82.68,82.62,82.62,3800.0,73.6325,73.6325,73.5791,73.5791,3800.0
2013-08-26 12:10:00,82.62,82.65,82.62,82.65,4300.0,73.5791,73.6058,73.5791,73.6058,4300.0
2013-08-26 12:15:00,82.66,82.66,82.63,82.63,2300.0,73.6147,73.6147,73.588,73.588,2300.0
2013-08-26 12:20:00,82.64,82.71,82.64,82.71,1400.0,73.5969,73.6592,73.5969,73.6592,1400.0
2013-08-26 12:25:00,82.71,82.71,82.65,82.66,6500.0,73.6592,73.6592,73.6058,73.6147,6500.0
2013-08-26 12:30:00,82.67,82.73,82.66,82.72,4000.0,73.6236,73.677,73.6147,73.6681,4000.0
2013-08-26 12:35:00,82.7,82.71,82.68,82.7,4500.0,73.6503,73.6592,73.6325,73.6503,4500.0
2013-08-26 12:40:00,82.69,82.72,82.69,82.69,2100.0,73.6414,73.6681,73.6414,73.6414,2100.0
2013-08-26 12:45:00,82.71,82.71,82.66,82.67,15100.0,73.6592,73.6592,73.6147,73.6236,15100.0
2013-08-26 12:50:00,82.68,82.7,82.68,82.7,4500.0,73.6325,73.6503,73.6325,73.6503,4500.0
2013-08-26 12:55:00,82.71,82.71,82.69,82.71,900.0,73.6592,73.6592,73.6414,73.6592,900.0
2013-08-26 13:00:00,82.71,82.71,82.69,82.69,1500.0,73.6592,73.6592,73.6414,73.6414,1500.0
2013-08-26 13:05:00,82.71,82.74,82.71,82.74,2100.0,73.6592,73.6859,73.6592,73.6859,2100.0
2013-08-26 13:10:00,82.73,82.75,82.72,82.72,39300.0,73.677,73.6949,73.6681,73.6681,39300.0
2013-08-26 13:15:00,82.71,82.71,82.69,82.69,1600.0,73.6592,73.6592,73.6414,73.6414,1600.0
2013-08-26 13:20:00,82.7,82.71,82.69,82.71,12200.0,73.6503,73.6592,73.6414,73.6592,12200.0
2013-08-26 13:25:00,82.7,82.7,82.66,82.66,2000.0,73.6503,73.6503,73.6147,73.6147,2000.0
2013-08-26 13:30:00,82.65,82.65,82.61,82.62,5800.0,73.6058,73.6058,73.5702,73.5791,5800.0
2013-08-26 13:35:00,82.64,82.64,82.59,82.6,5600.0,73.5969,73.5969,73.5524,73.5613,5600.0
2013-08-26 13:40:00,82.6,82.6,82.55,82.58,3400.0,73.5613,73.5613,73.5167,73.5435,3400.0
2013-08-26 13:45:00,82.58,82.58,82.57,82.57,500.0,73.5435,73.5435,73.5345,73.5345,500.0
2013-08-26 13:50:00,82.56,82.56,82.52,82.53,3200.0,73.5256,73.5256,73.49,73.4989,3200.0
2013-08-26 13:55:00,82.56,82.6,82.56,82.57,2600.0,73.5256,73.5613,73.5256,73.5345,2600.0
2013-08-26 14:00:00,82.55,82.6,82.54,82.6,1100.0,73.5167,73.5613,73.5078,73.5613,1100.0
2013-08-26 14:05:00,82.58,82.59,82.58,82.58,3800.0,73.5435,73.5524,73.5435,73.5435,3800.0
2013-08-26 14:10:00,82.6,82.62,82.59,82.61,3400.0,73.5613,73.5791,73.5524,73.5702,3400.0
2013-08-26 14:15:00,82.62,82.62,82.59,82.6,2800.0,73.5791,73.5791,73.5524,73.5613,2800.0
2013-08-26 14:20:00,82.61,82.65,82.59,82.62,15700.0,73.5702,73.6058,73.5524,73.5791,15700.0
2013-08-26 14:25:00,82.62,82.64,82.62,82.62,4800.0,73.5791,73.5969,73.5791,73.5791,4800.0
2013-08-26 14:30:00,82.62,82.63,82.61,82.61,6200.0,73.5791,73.588,73.5702,73.5702,6200.0
2013-08-26 14:35:00,82.6,82.6,82.56,82.56,5400.0,73.5613,73.5613,73.5256,73.5256,5400.0
2013-08-26 14:40:00,82.56,82.6,82.56,82.58,2800.0,73.5256,73.5613,73.5256,73.5435,2800.0
2013-08-26 14:45:00,82.58,82.6,82.57,82.57,5000.0,73.5435,73.5613,73.5345,73.5345,5000.0
2013-08-26 14:50:00,82.58,82.61,82.57,82.59,58600.0,73.5435,73.5702,73.5345,73.5524,58600.0
2013-08-26 14:55:00,82.59,82.6,82.58,82.6,5000.0,73.5524,73.5613,73.5435,73.5613,5000.0
2013-08-26 15:00:00,82.61,82.62,82.6,82.6,2100.0,73.5702,73.5791,73.5613,73.5613,2100.0
2013-08-26 15:05:00,82.61,82.61,82.59,82.6,9500.0,73.5702,73.5702,73.5524,73.5613,9500.0
2013-08-26 15:10:00,82.6,82.6,82.35,82.36,6300.0,73.5613,73.5613,73.3386,73.3475,6300.0
2013-08-26 15:15:00,82.3,82.36,82.27,82.32,12000.0,73.2941,73.3475,73.2674,73.3119,12000.0
2013-08-26 15:20:00,82.3,82.3,82.11,82.17,11100.0,73.2941,73.2941,73.1249,73.1783,11100.0
2013-08-26 15:25:00,82.16,82.2,82.08,82.2,7100.0,73.1694,73.205,73.0982,73.205,7100.0
2013-08-26 15:30:00,82.18,82.31,82.15,82.29,5000.0,73.1872,73.303,73.1605,73.2852,5000.0
2013-08-26 15:35:00,82.28,82.3,82.22,82.26,8700.0,73.2763,73.2941,73.2228,73.2585,8700.0
2013-08-26 15:40:00,82.27,82.33,82.21,82.3,8900.0,73.2674,73.3208,73.2139,73.2941,8900.0
2013-08-26 15:45:00,82.27,82.3,82.21,82.21,4500.0,73.2674,73.2941,73.2139,73.2139,4500.0
2013-08-26 15:50:00,82.21,82.24,82.15,82.23,7400.0,73.2139,73.2407,73.1605,73.2318,7400.0
2013-08-26 15:55:00,82.23,82.23,82.16,82.17,11700.0,73.2318,73.2318,73.1694,73.1783,11700.0
2013-08-27 09:30:00,81.48,81.48,81.18,81.4,14100.0,72.5638,72.5638,72.2967,72.4926,14100.0
2013-08-27 09:35:00,81.37,81.49,81.32,81.48,3900.0,72.4659,72.5727,72.4213,72.5638,3900.0
2013-08-27 09:40:00,81.51,81.54,81.48,81.53,3000.0,72.5905,72.6173,72.5638,72.6084,3000.0
2013-08-27 09:45:00,81.53,81.58,81.5,81.55,21400.0,72.6084,72.6529,72.5816,72.6262,21400.0
2013-08-27 09:50:00,81.56,81.6,81.54,81.54,2600.0,72.6351,72.6707,72.6173,72.6173,2600.0
2013-08-27 09:55:00,81.53,81.56,81.48,81.52,3900.0,72.6084,72.6351,72.5638,72.5994,3900.0
2013-08-27 10:00:00,81.5,81.56,81.44,81.44,4800.0,72.5816,72.6351,72.5282,72.5282,4800.0
2013-08-27 10:05:00,81.43,81.45,81.4,81.43,7800.0,72.5193,72.5371,72.4926,72.5193,7800.0
2013-08-27 10:10:00,81.45,81.48,81.41,81.45,4500.0,72.5371,72.5638,72.5015,72.5371,4500.0
2013-08-27 10:15:00,81.41,81.44,81.36,81.39,4200.0,72.5015,72.5282,72.457,72.4837,4200.0
2013-08-27 10:20:00,81.39,81.4,81.34,81.34,3400.0,72.4837,72.4926,72.4391,72.4391,3400.0
2013-08-27 10:25:00,81.34,81.35,81.24,81.27,11400.0,72.4391,72.448,72.3501,72.3768,11400.0
2013-08-27 10:30:00,81.31,81.36,81.27,81.28,20400.0,72.4124,72.457,72.3768,72.3857,20400.0
2013-08-27 10:35:00,81.27,81.34,81.24,81.33,9900.0,72.3768,72.4391,72.3501,72.4302,9900.0
2013-08-27 10:40:00,81.36,81.42,81.35,81.42,4700.0,72.457,72.5104,72.448,72.5104,4700.0
2013-08-27 10:45:00,81.39,81.39,81.29,81.29,3300.0,72.4837,72.4837,72.3946,72.3946,3300.0
2013-08-27 10:50:00,81.27,81.27,81.21,81.26,4700.0,72.3768,72.3768,72.3234,72.3679,4700.0
2013-08-27 10:55:00,81.27,81.42,81.27,81.41,7700.0,72.3768,72.5104,72.3768,72.5015,7700.0
2013-08-27 11:00:00,81.45,81.45,81.38,81.39,500.0,72.5371,72.5371,72.4748,72.4837,500.0
2013-08-27 11:05:00,81.4,81.4,81.33,81.35,4200.0,72.4926,72.4926,72.4302,72.448,4200.0
2013-08-27 11:10:00,81.37,81.37,81.33,81.34,9800.0,72.4659,72.4659,72.4302,72.4391,9800.0
2013-08-27 11:15:00,81.36,81.43,81.32,81.43,6200.0,72.457,72.5193,72.4213,72.5193,6200.0
2013-08-27 11:20:00,81.41,81.42,81.41,81.41,1000.0,72.5015,72.5104,72.5015,72.5015,1000.0
2013-08-27 11:25:00,81.52,81.52,81.46,81.46,1600.0,72.5994,72.5994,72.546,72.546,1600.0
2013-08-27 11:30:00,81.46,81.52,81.44,81.44,2300.0,72.546,72.5994,72.5282,72.5282,2300.0
2013-08-27 11:35:00,81.4,81.43,81.38,81.42,3100.0,72.4926,72.5193,72.4748,72.5104,3100.0
2013-08-27 11:40:00,81.43,81.45,81.35,81.35,10600.0,72.5193,72.5371,72.448,72.448,10600.0
2013-08-27 11:45:00,81.33,81.36,81.31,81.34,700.0,72.4302,72.457,72.4124,72.4391,700.0
2013-08-27 11:50:00,81.3,81.34,81.3,81.34,5000.0,72.4035,72.4391,72.4035,72.4391,5000.0
2013-08-27 11:55:00,81.31,81.37,81.29,81.37,3400.0,72.4124,72.4659,72.3946,72.4659,3400.0
2013-08-27 12:00:00,81.37,81.38,81.25,81.26,16300.0,72.4659,72.4748,72.359,72.3679,16300.0
2013-08-27 12:05:00,81.24,81.26,81.2,81.24,12000.0,72.3501,72.3679,72.3145,72.3501,12000.0
2013-08-27 12:10:00,81.23,81.27,81.21,81.21,2000.0,72.3412,72.3768,72.3234,72.3234,2000.0
2013-08-27 12:15:00,81.19,81.22,81.17,81.18,2700.0,72.3056,72.3323,72.2877,72.2967,2700.0
2013-08-27 12:20:00,81.19,81.23,81.19,81.22,2400.0,72.3056,72.3412,72.3056,72.3323,2400.0
2013-08-27 12:25:00,81.18,81.23,81.16,81.21,1900.0,72.2967,72.3412,72.2788,72.3234,1900.0
2013-08-27 12:30:00,81.17,81.22,81.16,81.2,2700.0,72.2877,72.3323,72.2788,72.3145,2700.0
2013-08-27 12:35:00,81.22,81.29,81.22,81.23,5400.0,72.3323,72.3946,72.3323,72.3412,5400.0
2013-08-27 12:40:00,81.22,81.22,81.1,81.17,2500.0,72.3323,72.3323,72.2254,72.2877,2500.0
2013-08-27 12:45:00,81.16,81.16,81.12,81.14,800.0,72.2788,72.2788,72.2432,72.261,800.0
2013-08-27 12:50:00,81.19,81.23,81.19,81.21,3400.0,72.3056,72.3412,72.3056,72.3234,3400.0
2013-08-27 12:55:00,81.22,81.24,81.12,81.12,3800.0,72.3323,72.3501,72.2432,72.2432,3800.0
2013-08-27 13:00:00,81.1,81.1,81.05,81.05,29400.0,72.2254,72.2254,72.1809,72.1809,29400.0
2013-08-27 13:05:00,81.08,81.11,81.08,81.09,500.0,72.2076,72.2343,72.2076,72.2165,500.0
2013-08-27 13:10:00,81.12,81.12,81.09,81.1,2400.0,72.2432,72.2432,72.2165,72.2254,2400.0
2013-08-27 13:15:00,81.12,81.12,81.03,81.04,5100.0,72.2432,72.2432,72.1631,72.172,5100.0
2013-08-27 13:20:00,81.04,81.04,81.0,81.02,12200.0,72.172,72.172,72.1363,72.1542,12200.0
2013-08-27 13:25:00,81.0,81.0,80.93,80.96,4100.0,72.1363,72.1363,72.074,72.1007,4100.0
2013-08-27 13:30:00,80.98,81.01,80.98,81.01,1600.0,72.1185,72.1453,72.1185,72.1453,1600.0
2013-08-27 13:35:00,81.01,81.07,81.01,81.02,4100.0,72.1453,72.1987,72.1453,72.1542,4100.0
2013-08-27 13:40:00,81.03,81.07,81.02,81.06,3100.0,72.1631,72.1987,72.1542,72.1898,3100.0
2013-08-27 13:45:00,81.07,81.14,81.07,81.11,4200.0,72.1987,72.261,72.1987,72.2343,4200.0
2013-08-27 13:50:00,81.14,81.14,81.08,81.09,4200.0,72.261,72.261,72.2076,72.2165,4200.0
2013-08-27 13:55:00,81.08,81.08,81.04,81.05,1200.0,72.2076,72.2076,72.172,72.1809,1200.0
2013-08-27 14:00:00,81.03,81.04,80.99,80.99,1300.0,72.1631,72.172,72.1274,72.1274,1300.0
2013-08-27 14:05:00,81.0,81.02,80.99,81.01,1800.0,72.1363,72.1542,72.1274,72.1453,1800.0
2013-08-27 14:10:00,80.95,80.97,80.89,80.89,22800.0,72.0918,72.1096,72.0384,72.0384,22800.0
2013-08-27 14:15:00,80.89,80.97,80.89,80.95,3000.0,72.0384,72.1096,72.0384,72.0918,3000.0
2013-08-27 14:20:00,80.94,80.96,80.85,80.87,4600.0,72.0829,72.1007,72.0028,72.0206,4600.0
2013-08-27 14:25:00,80.85,80.85,80.81,80.84,2300.0,72.0028,72.0028,71.9671,71.9939,2300.0
2013-08-27 14:30:00,80.87,80.91,80.85,80.89,4100.0,72.0206,72.0562,72.0028,72.0384,4100.0
2013-08-27 14:35:00,80.85,80.86,80.79,80.83,1500.0,72.0028,72.0117,71.9493,71.985,1500.0
2013-08-27 14:40:00,80.83,80.92,80.83,80.92,400.0,71.985,72.0651,71.985,72.0651,400.0
2013-08-27 14:45:00,80.94,80.98,80.93,80.93,3200.0,72.0829,72.1185,72.074,72.074,3200.0
2013-08-27 14:50:00,80.92,80.92,80.88,80.9,4000.0,72.0651,72.0651,72.0295,72.0473,4000.0
2013-08-27 14:55:00,80.93,80.99,80.92,80.93,2600.0,72.074,72.1274,72.0651,72.074,2600.0
2013-08-27 15:00:00,80.92,81.01,80.9,81.0,1100.0,72.0651,72.1453,72.0473,72.1363,1100.0
2013-08-27 15:05:00,81.01,81.03,80.94,80.94,4900.0,72.1453,72.1631,72.0829,72.0829,4900.0
2013-08-27 15:10:00,80.94,80.94,80.83,80.84,8500.0,72.0829,72.0829,71.985,71.9939,8500.0
2013-08-27 15:15:00,80.86,80.89,80.79,80.82,4500.0,72.0117,72.0384,71.9493,71.976,4500.0
2013-08-27 15:20:00,80.82,80.9,80.82,80.84,14200.0,71.976,72.0473,71.976,71.9939,14200.0
2013-08-27 15:25:00,80.83,80.86,80.75,80.84,15000.0,71.985,72.0117,71.9137,71.9939,15000.0
2013-08-27 15:30:00,80.83,80.84,80.74,80.75,14900.0,71.985,71.9939,71.9048,71.9137,14900.0
2013-08-27 15:35:00,80.73,80.84,80.7,80.78,19400.0,71.8959,71.9939,71.8692,71.9404,19400.0
2013-08-27 15:40:00,80.78,80.83,80.76,80.83,3900.0,71.9404,71.985,71.9226,71.985,3900.0
2013-08-27 15:45:00,80.83,80.89,80.82,80.88,6900.0,71.985,72.0384,71.976,72.0295,6900.0
2013-08-27 15:50:00,80.87,80.87,80.81,80.81,2500.0,72.0206,72.0206,71.9671,71.9671,2500.0
2013-08-27 15:55:00,80.82,80.85,80.81,80.84,24900.0,71.976,72.0028,71.9671,71.9939,24900.0
2013-08-28 09:30:00,80.79,80.86,80.72,80.81,10100.0,71.9493,72.0117,71.887,71.9671,10100.0
2013-08-28 09:35:00,80.75,80.94,80.75,80.94,2900.0,71.9137,72.0829,71.9137,72.0829,2900.0
2013-08-28 09:40:00,80.97,81.03,80.95,81.0,5800.0,72.1096,72.1631,72.0918,72.1363,5800.0
2013-08-28 09:45:00,81.02,81.02,80.96,81.01,2300.0,72.1542,72.1542,72.1007,72.1453,2300.0
2013-08-28 09:50:00,80.99,81.04,80.97,80.97,2200.0,72.1274,72.172,72.1096,72.1096,2200.0
2013-08-28 09:55:00,80.93,80.93,80.92,80.93,2000.0,72.074,72.074,72.0651,72.074,2000.0
2013-08-28 10:00:00,80.94,81.03,80.88,80.89,9600.0,72.0829,72.1631,72.0295,72.0384,9600.0
2013-08-28 10:05:00,80.87,80.93,80.86,80.86,2700.0,72.0206,72.074,72.0117,72.0117,2700.0
2013-08-28 10:10:00,80.85,80.98,80.85,80.96,2800.0,72.0028,72.1185,72.0028,72.1007,2800.0
2013-08-28 10:15:00,80.97,81.05,80.97,81.04,2300.0,72.1096,72.1809,72.1096,72.172,2300.0
2013-08-28 10:20:00,81.06,81.06,80.98,81.04,6000.0,72.1898,72.1898,72.1185,72.172,6000.0
2013-08-28 10:25:00,81.02,81.07,80.99,81.01,4400.0,72.1542,72.1987,72.1274,72.1453,4400.0
2013-08-28 10:30:00,81.01,81.02,80.96,81.01,2700.0,72.1453,72.1542,72.1007,72.1453,2700.0
2013-08-28 10:35:00,81.04,81.11,81.02,81.07,11600.0,72.172,72.2343,72.1542,72.1987,11600.0
2013-08-28 10:40:00,81.07,81.07,81.03,81.04,3600.0,72.1987,72.1987,72.1631,72.172,3600.0
2013-08-28 10:45:00,81.05,81.09,81.03,81.05,4500.0,72.1809,72.2165,72.1631,72.1809,4500.0
2013-08-28 10:50:00,81.04,81.08,81.04,81.08,6500.0,72.172,72.2076,72.172,72.2076,6500.0
2013-08-28 10:55:00,81.09,81.15,81.09,81.13,2700.0,72.2165,72.2699,72.2165,72.2521,2700.0
2013-08-28 11:00:00,81.15,81.17,81.12,81.15,4300.0,72.2699,72.2877,72.2432,72.2699,4300.0
2013-08-28 11:05:00,81.13,81.14,81.11,81.13,4300.0,72.2521,72.261,72.2343,72.2521,4300.0
2013-08-28 11:10:00,81.14,81.17,81.12,81.16,7300.0,72.261,72.2877,72.2432,72.2788,7300.0
2013-08-28 11:15:00,81.12,81.13,81.09,81.1,500.0,72.2432,72.2521,72.2165,72.2254,500.0
2013-08-28 11:20:00,81.11,81.17,81.09,81.13,6500.0,72.2343,72.2877,72.2165,72.2521,6500.0
2013-08-28 11:25:00,81.16,81.16,81.11,81.11,1900.0,72.2788,72.2788,72.2343,72.2343,1900.0
2013-08-28 11:30:00,81.08,81.09,81.02,81.04,2500.0,72.2076,72.2165,72.1542,72.172,2500.0
2013-08-28 11:35:00,81.05,81.09,81.05,81.09,2100.0,72.1809,72.2165,72.1809,72.2165,2100.0
2013-08-28 11:40:00,81.07,81.13,81.07,81.11,3200.0,72.1987,72.2521,72.1987,72.2343,3200.0
2013-08-28 11:45:00,81.14,81.14,81.09,81.11,2900.0,72.261,72.261,72.2165,72.2343,2900.0
2013-08-28 11:50:00,81.13,81.2,81.12,81.19,2600.0,72.2521,72.3145,72.2432,72.3056,2600.0
2013-08-28 11:55:00,81.22,81.25,81.22,81.25,2700.0,72.3323,72.359,72.3323,72.359,2700.0
2013-08-28 12:00:00,81.26,81.26,81.2,81.2,2200.0,72.3679,72.3679,72.3145,72.3145,2200.0
2013-08-28 12:05:00,81.21,81.23,81.2,81.22,2400.0,72.3234,72.3412,72.3145,72.3323,2400.0
2013-08-28 12:10:00,81.21,81.21,81.19,81.19,2300.0,72.3234,72.3234,72.3056,72.3056,2300.0
2013-08-28 12:15:00,81.21,81.24,81.21,81.22,4700.0,72.3234,72.3501,72.3234,72.3323,4700.0
2013-08-28 12:20:00,81.22,81.24,81.21,81.23,5300.0,72.3323,72.3501,72.3234,72.3412,5300.0
2013-08-28 12:25:00,81.25,81.28,81.25,81.28,1900.0,72.359,72.3857,72.359,72.3857,1900.0
2013-08-28 12:30:00,81.28,81.31,81.28,81.29,2300.0,72.3857,72.4124,72.3857,72.3946,2300.0
2013-08-28 12:35:00,81.29,81.31,81.29,81.31,900.0,72.3946,72.4124,72.3946,72.4124,900.0
2013-08-28 12:40:00,81.32,81.33,81.27,81.31,4200.0,72.4213,72.4302,72.3768,72.4124,4200.0
2013-08-28 12:45:00,81.32,81.32,81.31,81.32,1600.0,72.4213,72.4213,72.4124,72.4213,1600.0
2013-08-28 12:50:00,81.33,81.37,81.33,81.36,1200.0,72.4302,72.4659,72.4302,72.457,1200.0
2013-08-28 12:55:00,81.37,81.38,81.36,81.36,1100.0,72.4659,72.4748,72.457,72.457,1100.0
2013-08-28 13:00:00,81.38,81.39,81.37,81.39,2600.0,72.4748,72.4837,72.4659,72.4837,2600.0
2013-08-28 13:05:00,81.38,81.38,81.38,81.38,500.0,72.4748,72.4748,72.4748,72.4748,500.0
2013-08-28 13:10:00,81.37,81.37,81.34,81.36,2500.0,72.4659,72.4659,72.4391,72.457,2500.0
2013-08-28 13:15:00,81.35,81.36,81.29,81.31,12400.0,72.448,72.457,72.3946,72.4124,12400.0
2013-08-28 13:20:00,81.33,81.35,81.31,81.35,12500.0,72.4302,72.448,72.4124,72.448,12500.0
2013-08-28 13:25:00,81.33,81.36,81.32,81.36,8000.0,72.4302,72.457,72.4213,72.457,8000.0
2013-08-28 13:30:00,81.37,81.37,81.29,81.29,8900.0,72.4659,72.4659,72.3946,72.3946,8900.0
2013-08-28 13:35:00,81.3,81.33,81.3,81.33,3800.0,72.4035,72.4302,72.4035,72.4302,3800.0
2013-08-28 13:40:00,81.32,81.33,81.3,81.33,2400.0,72.4213,72.4302,72.4035,72.4302,2400.0
2013-08-28 13:45:00,81.32,81.35,81.32,81.35,1500.0,72.4213,72.448,72.4213,72.448,1500.0
2013-08-28 13:50:00,81.36,81.37,81.32,81.32,1200.0,72.457,72.4659,72.4213,72.4213,1200.0
2013-08-28 13:55:00,81.31,81.37,81.31,81.37,4900.0,72.4124,72.4659,72.4124,72.4659,4900.0
2013-08-28 14:00:00,81.38,81.39,81.37,81.37,2600.0,72.4748,72.4837,72.4659,72.4659,2600.0
2013-08-28 14:05:00,81.33,81.33,81.28,81.28,6300.0,72.4302,72.4302,72.3857,72.3857,6300.0
2013-08-28 14:10:00,81.27,81.27,81.2,81.24,3800.0,72.3768,72.3768,72.3145,72.3501,3800.0
2013-08-28 14:15:00,81.25,81.26,81.21,81.21,3300.0,72.359,72.3679,72.3234,72.3234,3300.0
2013-08-28 14:20:00,81.21,81.25,81.2,81.25,19900.0,72.3234,72.359,72.3145,72.359,19900.0
2013-08-28 14:25:00,81.23,81.25,81.23,81.23,7200.0,72.3412,72.359,72.3412,72.3412,7200.0
2013-08-28 14:30:00,81.22,81.23,81.21,81.21,29800.0,72.3323,72.3412,72.3234,72.3234,29800.0
2013-08-28 14:35:00,81.22,81.22,81.15,81.17,50500.0,72.3323,72.3323,72.2699,72.2877,50500.0
2013-08-28 14:40:00,81.17,81.19,81.13,81.16,29100.0,72.2877,72.3056,72.2521,72.2788,29100.0
2013-08-28 14:45:00,81.14,81.19,81.11,81.18,17500.0,72.261,72.3056,72.2343,72.2967,17500.0
2013-08-28 14:50:00,81.19,81.2,81.16,81.19,11400.0,72.3056,72.3145,72.2788,72.3056,11400.0
2013-08-28 14:55:00,81.19,81.22,81.18,81.19,10900.0,72.3056,72.3323,72.2967,72.3056,10900.0
2013-08-28 15:00:00,81.2,81.21,81.16,81.21,12600.0,72.3145,72.3234,72.2788,72.3234,12600.0
2013-08-28 15:05:00,81.21,81.29,81.2,81.29,7500.0,72.3234,72.3946,72.3145,72.3946,7500.0
2013-08-28 15:10:00,81.3,81.35,81.3,81.34,11500.0,72.4035,72.448,72.4035,72.4391,11500.0
2013-08-28 15:15:00,81.34,81.35,81.28,81.28,13900.0,72.4391,72.448,72.3857,72.3857,13900.0
2013-08-28 15:20:00,81.27,81.37,81.27,81.35,28300.0,72.3768,72.4659,72.3768,72.448,28300.0
2013-08-28 15:25:00,81.35,81.36,81.31,81.32,11100.0,72.448,72.457,72.4124,72.4213,11100.0
2013-08-28 15:30:00,81.32,81.37,81.31,81.35,12600.0,72.4213,72.4659,72.4124,72.448,12600.0
2013-08-28 15:35:00,81.35,81.36,81.27,81.27,11400.0,72.448,72.457,72.3768,72.3768,11400.0
2013-08-28 15:40:00,81.27,81.28,81.22,81.22,9300.0,72.3768,72.3857,72.3323,72.3323,9300.0
2013-08-28 15:45:00,81.22,81.23,81.14,81.15,12600.0,72.3323,72.3412,72.261,72.2699,12600.0
2013-08-28 15:50:00,81.15,81.18,81.13,81.15,10200.0,72.2699,72.2967,72.2521,72.2699,10200.0
2013-08-28 15:55:00,81.15,81.15,81.08,81.1,25600.0,72.2699,72.2699,72.2076,72.2254,25600.0
2013-08-29 09:30:00,80.94,81.08,80.94,81.03,18600.0,72.0829,72.2076,72.0829,72.1631,18600.0
2013-08-29 09:35:00,81.2,81.22,81.17,81.22,1100.0,72.3145,72.3323,72.2877,72.3323,1100.0
2013-08-29 09:40:00,81.24,81.29,81.23,81.29,1200.0,72.3501,72.3946,72.3412,72.3946,1200.0
2013-08-29 09:45:00,81.32,81.35,81.31,81.32,1600.0,72.4213,72.448,72.4124,72.4213,1600.0
2013-08-29 09:50:00,81.34,81.4,81.31,81.4,1100.0,72.4391,72.4926,72.4124,72.4926,1100.0
2013-08-29 09:55:00,81.42,81.43,81.33,81.35,1500.0,72.5104,72.5193,72.4302,72.448,1500.0
2013-08-29 10:00:00,81.37,81.41,81.35,81.37,1300.0,72.4659,72.5015,72.448,72.4659,1300.0
2013-08-29 10:05:00,81.37,81.39,81.33,81.38,20900.0,72.4659,72.4837,72.4302,72.4748,20900.0
2013-08-29 10:10:00,81.4,81.46,81.36,81.46,100200.0,72.4926,72.546,72.457,72.546,100200.0
2013-08-29 10:15:00,81.46,81.48,81.44,81.47,2900.0,72.546,72.5638,72.5282,72.5549,2900.0
2013-08-29 10:20:00,81.48,81.48,81.42,81.42,1600.0,72.5638,72.5638,72.5104,72.5104,1600.0
2013-08-29 10:25:00,81.41,81.45,81.41,81.45,800.0,72.5015,72.5371,72.5015,72.5371,800.0
2013-08-29 10:30:00,81.4,81.46,81.4,81.46,300.0,72.4926,72.546,72.4926,72.546,300.0
2013-08-29 10:35:00,81.49,81.61,81.49,81.6,4900.0,72.5727,72.6796,72.5727,72.6707,4900.0
2013-08-29 10:40:00,81.61,81.68,81.6,81.68,2900.0,72.6796,72.7419,72.6707,72.7419,2900.0
2013-08-29 10:45:00,81.68,81.69,81.64,81.65,14800.0,72.7419,72.7508,72.7063,72.7152,14800.0
2013-08-29 10:50:00,81.66,81.68,81.63,81.68,1600.0,72.7241,72.7419,72.6974,72.7419,1600.0
2013-08-29 10:55:00,81.68,81.68,81.65,81.66,1100.0,72.7419,72.7419,72.7152,72.7241,1100.0
2013-08-29 11:00:00,81.68,81.68,81.68,81.68,3500.0,72.7419,72.7419,72.7419,72.7419,3500.0
2013-08-29 11:05:00,81.67,81.69,81.62,81.63,2700.0,72.733,72.7508,72.6885,72.6974,2700.0
2013-08-29 11:10:00,81.67,81.69,81.65,81.69,2400.0,72.733,72.7508,72.7152,72.7508,2400.0
2013-08-29 11:15:00,81.67,81.67,81.65,81.67,800.0,72.733,72.733,72.7152,72.733,800.0
2013-08-29 11:20:00,81.71,81.73,81.71,81.71,1700.0,72.7687,72.7865,72.7687,72.7687,1700.0
2013-08-29 11:25:00,81.69,81.75,81.69,81.73,2200.0,72.7508,72.8043,72.7508,72.7865,2200.0
2013-08-29 11:30:00,81.74,81.74,81.73,81.73,200.0,72.7954,72.7954,72.7865,72.7865,200.0
2013-08-29 11:35:00,81.69,81.73,81.69,81.73,2300.0,72.7508,72.7865,72.7508,72.7865,2300.0
2013-08-29 11:40:00,81.74,81.74,81.73,81.73,3100.0,72.7954,72.7954,72.7865,72.7865,3100.0
2013-08-29 11:45:00,81.74,81.74,81.73,81.73,300.0,72.7954,72.7954,72.7865,72.7865,300.0
2013-08-29 11:50:00,81.73,81.76,81.71,81.71,2300.0,72.7865,72.8132,72.7687,72.7687,2300.0
2013-08-29 11:55:00,81.72,81.75,81.71,81.75,2800.0,72.7776,72.8043,72.7687,72.8043,2800.0
2013-08-29 12:00:00,81.76,81.76,81.72,81.72,2100.0,72.8132,72.8132,72.7776,72.7776,2100.0
2013-08-29 12:05:00,81.73,81.76,81.72,81.72,6000.0,72.7865,72.8132,72.7776,72.7776,6000.0
2013-08-29 12:10:00,81.67,81.67,81.64,81.66,1600.0,72.733,72.733,72.7063,72.7241,1600.0
2013-08-29 12:15:00,81.65,81.69,81.63,81.69,2200.0,72.7152,72.7508,72.6974,72.7508,2200.0
2013-08-29 12:20:00,81.67,81.68,81.66,81.66,1800.0,72.733,72.7419,72.7241,72.7241,1800.0
2013-08-29 12:25:00,81.66,81.69,81.66,81.68,3100.0,72.7241,72.7508,72.7241,72.7419,3100.0
2013-08-29 12:30:00,81.67,81.67,81.62,81.62,1800.0,72.733,72.733,72.6885,72.6885,1800.0
2013-08-29 12:35:00,81.62,81.63,81.61,81.62,3700.0,72.6885,72.6974,72.6796,72.6885,3700.0
2013-08-29 12:40:00,81.61,81.64,81.61,81.61,2600.0,72.6796,72.7063,72.6796,72.6796,2600.0
2013-08-29 12:45:00,81.57,81.62,81.57,81.62,4300.0,72.644,72.6885,72.644,72.6885,4300.0
2013-08-29 12:50:00,81.62,81.64,81.62,81.63,4400.0,72.6885,72.7063,72.6885,72.6974,4400.0
2013-08-29 12:55:00,81.64,81.65,81.63,81.65,700.0,72.7063,72.7152,72.6974,72.7152,700.0
2013-08-29 13:00:00,81.65,81.65,81.63,81.63,300.0,72.7152,72.7152,72.6974,72.6974,300.0
2013-08-29 13:05:00,81.69,81.72,81.69,81.71,2000.0,72.7508,72.7776,72.7508,72.7687,2000.0
2013-08-29 13:10:00,81.71,81.71,81.68,81.68,2500.0,72.7687,72.7687,72.7419,72.7419,2500.0
2013-08-29 13:15:00,81.65,81.65,81.65,81.65,100.0,72.7152,72.7152,72.7152,72.7152,100.0
2013-08-29 13:20:00,81.66,81.66,81.57,81.57,2600.0,72.7241,72.7241,72.644,72.644,2600.0
2013-08-29 13:25:00,81.56,81.57,81.53,81.56,13500.0,72.6351,72.644,72.6084,72.6351,13500.0
2013-08-29 13:30:00,81.5,81.5,81.47,81.47,900.0,72.5816,72.5816,72.5549,72.5549,900.0
2013-08-29 13:35:00,81.48,81.51,81.47,81.5,5300.0,72.5638,72.5905,72.5549,72.5816,5300.0
2013-08-29 13:40:00,81.48,81.53,81.48,81.51,600.0,72.5638,72.6084,72.5638,72.5905,600.0
2013-08-29 13:45:00,81.52,81.54,81.5,81.5,1300.0,72.5994,72.6173,72.5816,72.5816,1300.0
2013-08-29 13:50:00,81.51,81.52,81.44,81.44,3700.0,72.5905,72.5994,72.5282,72.5282,3700.0
2013-08-29 13:55:00,81.48,81.49,81.47,81.49,800.0,72.5638,72.5727,72.5549,72.5727,800.0
2013-08-29 14:00:00,81.47,81.5,81.47,81.5,3400.0,72.5549,72.5816,72.5549,72.5816,3400.0
2013-08-29 14:05:00,81.58,81.61,81.57,81.6,1600.0,72.6529,72.6796,72.644,72.6707,1600.0
2013-08-29 14:10:00,81.61,81.61,81.56,81.57,39900.0,72.6796,72.6796,72.6351,72.644,39900.0
2013-08-29 14:15:00,81.56,81.56,81.51,81.53,1700.0,72.6351,72.6351,72.5905,72.6084,1700.0
2013-08-29 14:20:00,81.55,81.62,81.55,81.6,7400.0,72.6262,72.6885,72.6262,72.6707,7400.0
2013-08-29 14:25:00,81.63,81.63,81.59,81.6,5400.0,72.6974,72.6974,72.6618,72.6707,5400.0
2013-08-29 14:30:00,81.6,81.64,81.59,81.64,3700.0,72.6707,72.7063,72.6618,72.7063,3700.0
2013-08-29 14:35:00,81.65,81.68,81.65,81.66,2500.0,72.7152,72.7419,72.7152,72.7241,2500.0
2013-08-29 14:40:00,81.63,81.65,81.63,81.64,900.0,72.6974,72.7152,72.6974,72.7063,900.0
2013-08-29 14:45:00,81.64,81.67,81.64,81.65,20700.0,72.7063,72.733,72.7063,72.7152,20700.0
2013-08-29 14:50:00,81.66,81.67,81.63,81.63,2500.0,72.7241,72.733,72.6974,72.6974,2500.0
2013-08-29 14:55:00,81.63,81.66,81.63,81.65,14800.0,72.6974,72.7241,72.6974,72.7152,14800.0
2013-08-29 15:00:00,81.65,81.65,81.55,81.56,3300.0,72.7152,72.7152,72.6262,72.6351,3300.0
2013-08-29 15:05:00,81.57,81.57,81.51,81.56,4500.0,72.644,72.644,72.5905,72.6351,4500.0
2013-08-29 15:10:00,81.57,81.57,81.55,81.55,1400.0,72.644,72.644,72.6262,72.6262,1400.0
2013-08-29 15:15:00,81.57,81.63,81.57,81.57,5200.0,72.644,72.6974,72.644,72.644,5200.0
2013-08-29 15:20:00,81.57,81.57,81.52,81.52,800.0,72.644,72.644,72.5994,72.5994,800.0
2013-08-29 15:25:00,81.52,81.52,81.42,81.44,2000.0,72.5994,72.5994,72.5104,72.5282,2000.0
2013-08-29 15:30:00,81.43,81.43,81.33,81.33,2000.0,72.5193,72.5193,72.4302,72.4302,2000.0
2013-08-29 15:35:00,81.36,81.4,81.36,81.39,1000.0,72.457,72.4926,72.457,72.4837,1000.0
2013-08-29 15:40:00,81.39,81.44,81.39,81.44,1700.0,72.4837,72.5282,72.4837,72.5282,1700.0
2013-08-29 15:45:00,81.43,81.48,81.42,81.46,8200.0,72.5193,72.5638,72.5104,72.546,8200.0
2013-08-29 15:50:00,81.43,81.46,81.43,81.45,4100.0,72.5193,72.546,72.5193,72.5371,4100.0
2013-08-29 15:55:00,81.47,81.47,81.39,81.39,6300.0,72.5549,72.5549,72.4837,72.4837,6300.0
2013-08-30 09:30:00,81.53,81.58,81.45,81.45,7800.0,72.6084,72.6529,72.5371,72.5371,7800.0
2013-08-30 09:35:00,81.39,81.39,81.32,81.32,1700.0,72.4837,72.4837,72.4213,72.4213,1700.0
2013-08-30 09:40:00,81.36,81.36,81.36,81.36,100.0,72.457,72.457,72.457,72.457,100.0
2013-08-30 09:45:00,81.26,81.4,81.26,81.39,800.0,72.3679,72.4926,72.3679,72.4837,800.0
2013-08-30 09:50:00,81.31,81.4,81.31,81.4,900.0,72.4124,72.4926,72.4124,72.4926,900.0
2013-08-30 09:55:00,81.39,81.41,81.29,81.29,1000.0,72.4837,72.5015,72.3946,72.3946,1000.0
2013-08-30 10:00:00,81.33,81.33,81.17,81.17,1500.0,72.4302,72.4302,72.2877,72.2877,1500.0
2013-08-30 10:05:00,81.19,81.21,81.19,81.2,800.0,72.3056,72.3234,72.3056,72.3145,800.0
2013-08-30 10:10:00,81.17,81.18,81.1,81.14,3800.0,72.2877,72.2967,72.2254,72.261,3800.0
2013-08-30 10:15:00,81.15,81.21,81.15,81.2,1500.0,72.2699,72.3234,72.2699,72.3145,1500.0
2013-08-30 10:20:00,81.23,81.26,81.23,81.24,2600.0,72.3412,72.3679,72.3412,72.3501,2600.0
2013-08-30 10:25:00,81.19,81.2,81.18,81.18,3000.0,72.3056,72.3145,72.2967,72.2967,3000.0
2013-08-30 10:30:00,81.19,81.26,81.17,81.25,2000.0,72.3056,72.3679,72.2877,72.359,2000.0
2013-08-30 10:35:00,81.25,81.25,81.19,81.21,4200.0,72.359,72.359,72.3056,72.3234,4200.0
2013-08-30 10:40:00,81.19,81.19,81.1,81.1,700.0,72.3056,72.3056,72.2254,72.2254,700.0
2013-08-30 10:45:00,81.1,81.11,81.03,81.09,10900.0,72.2254,72.2343,72.1631,72.2165,10900.0
2013-08-30 10:50:00,81.07,81.07,81.02,81.02,5200.0,72.1987,72.1987,72.1542,72.1542,5200.0
2013-08-30 10:55:00,81.04,81.12,81.04,81.07,2900.0,72.172,72.2432,72.172,72.1987,2900.0
2013-08-30 11:00:00,81.01,81.15,81.01,81.15,800.0,72.1453,72.2699,72.1453,72.2699,800.0
2013-08-30 11:05:00,81.13,81.14,81.08,81.11,3200.0,72.2521,72.261,72.2076,72.2343,3200.0
2013-08-30 11:10:00,81.11,81.18,81.11,81.18,1900.0,72.2343,72.2967,72.2343,72.2967,1900.0
2013-08-30 11:15:00,81.18,81.19,81.12,81.13,2200.0,72.2967,72.3056,72.2432,72.2521,2200.0
2013-08-30 11:20:00,81.11,81.14,81.11,81.14,1800.0,72.2343,72.261,72.2343,72.261,1800.0
2013-08-30 11:25:00,81.18,81.18,81.11,81.11,4000.0,72.2967,72.2967,72.2343,72.2343,4000.0
2013-08-30 11:30:00,81.09,81.1,81.06,81.06,6800.0,72.2165,72.2254,72.1898,72.1898,6800.0
2013-08-30 11:35:00,81.06,81.09,81.0,81.0,2200.0,72.1898,72.2165,72.1363,72.1363,2200.0
2013-08-30 11:40:00,80.99,81.02,80.98,81.02,1800.0,72.1274,72.1542,72.1185,72.1542,1800.0
2013-08-30 11:45:00,81.03,81.09,81.03,81.08,1900.0,72.1631,72.2165,72.1631,72.2076,1900.0
2013-08-30 11:50:00,81.07,81.08,81.05,81.07,900.0,72.1987,72.2076,72.1809,72.1987,900.0
2013-08-30 11:55:00,81.08,81.08,80.99,81.01,4600.0,72.2076,72.2076,72.1274,72.1453,4600.0
2013-08-30 12:00:00,81.01,81.02,80.97,81.02,1300.0,72.1453,72.1542,72.1096,72.1542,1300.0
2013-08-30 12:05:00,81.03,81.07,81.03,81.06,3100.0,72.1631,72.1987,72.1631,72.1898,3100.0
2013-08-30 12:10:00,81.07,81.13,81.06,81.12,3900.0,72.1987,72.2521,72.1898,72.2432,3900.0
2013-08-30 12:15:00,81.12,81.15,81.12,81.15,1300.0,72.2432,72.2699,72.2432,72.2699,1300.0
2013-08-30 12:20:00,81.15,81.15,81.09,81.09,20700.0,72.2699,72.2699,72.2165,72.2165,20700.0
2013-08-30 12:25:00,81.08,81.15,81.08,81.15,500.0,72.2076,72.2699,72.2076,72.2699,500.0
2013-08-30 12:30:00,81.14,81.14,81.1,81.1,200.0,72.261,72.261,72.2254,72.2254,200.0
2013-08-30 12:35:00,81.08,81.11,81.05,81.05,2100.0,72.2076,72.2343,72.1809,72.1809,2100.0
2013-08-30 12:40:00,81.08,81.1,81.06,81.09,13700.0,72.2076,72.2254,72.1898,72.2165,13700.0
2013-08-30 12:45:00,81.09,81.12,81.09,81.11,700.0,72.2165,72.2432,72.2165,72.2343,700.0
2013-08-30 12:50:00,81.12,81.12,81.09,81.09,2700.0,72.2432,72.2432,72.2165,72.2165,2700.0
2013-08-30 12:55:00,81.1,81.13,81.08,81.13,1300.0,72.2254,72.2521,72.2076,72.2521,1300.0
2013-08-30 13:00:00,81.11,81.12,80.98,80.99,4800.0,72.2343,72.2432,72.1185,72.1274,4800.0
2013-08-30 13:05:00,80.95,80.97,80.84,80.84,3600.0,72.0918,72.1096,71.9939,71.9939,3600.0
2013-08-30 13:10:00,80.85,81.03,80.85,81.03,900.0,72.0028,72.1631,72.0028,72.1631,900.0
2013-08-30 13:15:00,81.2,81.25,81.09,81.15,1600.0,72.3145,72.359,72.2165,72.2699,1600.0
2013-08-30 13:20:00,81.13,81.13,81.04,81.06,4500.0,72.2521,72.2521,72.172,72.1898,4500.0
2013-08-30 13:25:00,81.06,81.14,81.05,81.14,5200.0,72.1898,72.261,72.1809,72.261,5200.0
2013-08-30 13:30:00,81.13,81.15,81.1,81.1,11800.0,72.2521,72.2699,72.2254,72.2254,11800.0
2013-08-30 13:35:00,81.1,81.15,81.1,81.11,3300.0,72.2254,72.2699,72.2254,72.2343,3300.0
2013-08-30 13:40:00,81.09,81.11,81.05,81.09,10300.0,72.2165,72.2343,72.1809,72.2165,10300.0
2013-08-30 13:45:00,81.07,81.2,81.06,81.16,9100.0,72.1987,72.3145,72.1898,72.2788,9100.0
2013-08-30 13:50:00,81.16,81.18,81.1,81.1,13200.0,72.2788,72.2967,72.2254,72.2254,13200.0
2013-08-30 13:55:00,81.09,81.09,81.02,81.02,5000.0,72.2165,72.2165,72.1542,72.1542,5000.0
2013-08-30 14:00:00,80.98,80.98,80.94,80.97,4800.0,72.1185,72.1185,72.0829,72.1096,4800.0
2013-08-30 14:05:00,81.0,81.03,80.99,81.01,4300.0,72.1363,72.1631,72.1274,72.1453,4300.0
2013-08-30 14:10:00,81.0,81.03,80.98,80.99,4800.0,72.1363,72.1631,72.1185,72.1274,4800.0
2013-08-30 14:15:00,80.98,81.0,80.98,81.0,3100.0,72.1185,72.1363,72.1185,72.1363,3100.0
2013-08-30 14:20:00,81.02,81.06,81.01,81.04,21700.0,72.1542,72.1898,72.1453,72.172,21700.0
2013-08-30 14:25:00,81.03,81.07,81.02,81.03,12900.0,72.1631,72.1987,72.1542,72.1631,12900.0
2013-08-30 14:30:00,81.03,81.13,81.02,81.13,7600.0,72.1631,72.2521,72.1542,72.2521,7600.0
2013-08-30 14:35:00,81.13,81.16,81.13,81.14,3900.0,72.2521,72.2788,72.2521,72.261,3900.0
2013-08-30 14:40:00,81.13,81.13,81.08,81.09,7500.0,72.2521,72.2521,72.2076,72.2165,7500.0
2013-08-30 14:45:00,81.09,81.13,81.08,81.1,2300.0,72.2165,72.2521,72.2076,72.2254,2300.0
2013-08-30 14:50:00,81.15,81.16,81.11,81.11,2300.0,72.2699,72.2788,72.2343,72.2343,2300.0
2013-08-30 14:55:00,81.13,81.14,81.12,81.12,1600.0,72.2521,72.261,72.2432,72.2432,1600.0
2013-08-30 15:00:00,81.07,81.16,81.07,81.16,5300.0,72.1987,72.2788,72.1987,72.2788,5300.0
2013-08-30 15:05:00,81.14,81.14,81.05,81.06,1900.0,72.261,72.261,72.1809,72.1898,1900.0
2013-08-30 15:10:00,81.07,81.14,81.04,81.12,1900.0,72.1987,72.261,72.172,72.2432,1900.0
2013-08-30 15:15:00,81.16,81.16,81.11,81.14,1500.0,72.2788,72.2788,72.2343,72.261,1500.0
2013-08-30 15:20:00,81.1,81.12,81.09,81.12,1700.0,72.2254,72.2432,72.2165,72.2432,1700.0
2013-08-30 15:25:00,81.11,81.13,81.07,81.1,7700.0,72.2343,72.2521,72.1987,72.2254,7700.0
2013-08-30 15:30:00,81.07,81.07,81.02,81.07,800.0,72.1987,72.1987,72.1542,72.1987,800.0
2013-08-30 15:35:00,81.03,81.04,81.02,81.02,3000.0,72.1631,72.172,72.1542,72.1542,3000.0
2013-08-30 15:40:00,81.03,81.03,80.91,80.92,9800.0,72.1631,72.1631,72.0562,72.0651,9800.0
2013-08-30 15:45:00,80.91,80.96,80.89,80.94,8200.0,72.0562,72.1007,72.0384,72.0829,8200.0
2013-08-30 15:50:00,80.92,80.92,80.81,80.81,6600.0,72.0651,72.0651,71.9671,71.9671,6600.0
2013-08-30 15:55:00,80.82,81.07,80.82,80.98,8000.0,71.976,72.1987,71.976,72.1185,8000.0
2013-09-03 09:30:00,82.04,82.19,81.97,82.1,9000.0,73.0625,73.1961,73.0002,73.116,9000.0
2013-09-03 09:35:00,82.15,82.15,82.08,82.11,6000.0,73.1605,73.1605,73.0982,73.1249,6000.0
2013-09-03 09:40:00,82.1,82.1,82.06,82.06,800.0,73.116,73.116,73.0804,73.0804,800.0
2013-09-03 09:45:00,82.05,82.08,82.02,82.04,2500.0,73.0714,73.0982,73.0447,73.0625,2500.0
2013-09-03 09:50:00,82.06,82.06,82.02,82.02,1600.0,73.0804,73.0804,73.0447,73.0447,1600.0
2013-09-03 09:55:00,82.02,82.09,82.0,82.02,900.0,73.0447,73.1071,73.0269,73.0447,900.0
2013-09-03 10:00:00,82.05,82.07,81.96,82.06,900.0,73.0714,73.0893,72.9913,73.0804,900.0
2013-09-03 10:05:00,82.07,82.08,82.02,82.08,2400.0,73.0893,73.0982,73.0447,73.0982,2400.0
2013-09-03 10:10:00,82.11,82.14,82.08,82.09,2800.0,73.1249,73.1516,73.0982,73.1071,2800.0
2013-09-03 10:15:00,82.06,82.07,81.94,81.94,1300.0,73.0804,73.0893,72.9735,72.9735,1300.0
2013-09-03 10:20:00,81.9,81.95,81.9,81.91,2000.0,72.9379,72.9824,72.9379,72.9468,2000.0
2013-09-03 10:25:00,81.9,81.92,81.89,81.91,600.0,72.9379,72.9557,72.929,72.9468,600.0
2013-09-03 10:30:00,81.96,82.02,81.94,82.01,3000.0,72.9913,73.0447,72.9735,73.0358,3000.0
2013-09-03 10:35:00,82.02,82.06,82.0,82.06,12600.0,73.0447,73.0804,73.0269,73.0804,12600.0
2013-09-03 10:40:00,82.05,82.09,82.04,82.09,11800.0,73.0714,73.1071,73.0625,73.1071,11800.0
2013-09-03 10:45:00,82.09,82.14,82.09,82.09,18500.0,73.1071,73.1516,73.1071,73.1071,18500.0
2013-09-03 10:50:00,82.09,82.09,82.06,82.08,1600.0,73.1071,73.1071,73.0804,73.0982,1600.0
2013-09-03 10:55:00,82.08,82.08,82.04,82.04,700.0,73.0982,73.0982,73.0625,73.0625,700.0
2013-09-03 11:00:00,82.04,82.1,82.04,82.07,1000.0,73.0625,73.116,73.0625,73.0893,1000.0
2013-09-03 11:05:00,82.04,82.08,82.04,82.08,600.0,73.0625,73.0982,73.0625,73.0982,600.0
2013-09-03 11:10:00,82.1,82.15,82.1,82.11,1600.0,73.116,73.1605,73.116,73.1249,1600.0
2013-09-03 11:15:00,82.13,82.13,81.97,81.97,1600.0,73.1427,73.1427,73.0002,73.0002,1600.0
2013-09-03 11:20:00,81.96,81.96,81.81,81.83,2500.0,72.9913,72.9913,72.8577,72.8755,2500.0
2013-09-03 11:25:00,81.84,81.86,81.73,81.73,4100.0,72.8844,72.9022,72.7865,72.7865,4100.0
2013-09-03 11:30:00,81.69,81.76,81.69,81.72,2600.0,72.7508,72.8132,72.7508,72.7776,2600.0
2013-09-03 11:35:00,81.74,81.75,81.67,81.75,2100.0,72.7954,72.8043,72.733,72.8043,2100.0
2013-09-03 11:40:00,81.73,81.76,81.72,81.72,2300.0,72.7865,72.8132,72.7776,72.7776,2300.0
2013-09-03 11:45:00,81.68,81.7,81.63,81.7,4800.0,72.7419,72.7597,72.6974,72.7597,4800.0
2013-09-03 11:50:00,81.73,81.74,81.69,81.74,4500.0,72.7865,72.7954,72.7508,72.7954,4500.0
2013-09-03 11:55:00,81.71,81.72,81.67,81.7,2100.0,72.7687,72.7776,72.733,72.7597,2100.0
2013-09-03 12:00:00,81.71,81.71,81.67,81.7,4300.0,72.7687,72.7687,72.733,72.7597,4300.0
2013-09-03 12:05:00,81.68,81.78,81.68,81.78,1800.0,72.7419,72.831,72.7419,72.831,1800.0
2013-09-03 12:10:00,81.79,81.79,81.71,81.71,1100.0,72.8399,72.8399,72.7687,72.7687,1100.0
2013-09-03 12:15:00,81.7,81.7,81.63,81.64,2300.0,72.7597,72.7597,72.6974,72.7063,2300.0
2013-09-03 12:20:00,81.69,81.7,81.69,81.7,400.0,72.7508,72.7597,72.7508,72.7597,400.0
2013-09-03 12:25:00,81.7,81.71,81.67,81.68,700.0,72.7597,72.7687,72.733,72.7419,700.0
2013-09-03 12:30:00,81.7,81.7,81.67,81.67,500.0,72.7597,72.7597,72.733,72.733,500.0
2013-09-03 12:35:00,81.68,81.69,81.65,81.69,1600.0,72.7419,72.7508,72.7152,72.7508,1600.0
2013-09-03 12:40:00,81.65,81.65,81.63,81.63,300.0,72.7152,72.7152,72.6974,72.6974,300.0
2013-09-03 12:45:00,81.61,81.63,81.52,81.54,2400.0,72.6796,72.6974,72.5994,72.6173,2400.0
2013-09-03 12:50:00,81.54,81.54,81.53,81.54,400.0,72.6173,72.6173,72.6084,72.6173,400.0
2013-09-03 12:55:00,81.52,81.52,81.51,81.51,200.0,72.5994,72.5994,72.5905,72.5905,200.0
2013-09-03 13:00:00,81.47,81.48,81.44,81.44,800.0,72.5549,72.5638,72.5282,72.5282,800.0
2013-09-03 13:05:00,81.4,81.5,81.4,81.5,2200.0,72.4926,72.5816,72.4926,72.5816,2200.0
2013-09-03 13:10:00,81.52,81.57,81.52,81.55,3300.0,72.5994,72.644,72.5994,72.6262,3300.0
2013-09-03 13:15:00,81.53,81.53,81.47,81.47,1200.0,72.6084,72.6084,72.5549,72.5549,1200.0
2013-09-03 13:20:00,81.47,81.47,81.47,81.47,0.0,72.5549,72.5549,72.5549,72.5549,0.0
2013-09-03 13:25:00,81.49,81.52,81.48,81.52,1300.0,72.5727,72.5994,72.5638,72.5994,1300.0
2013-09-03 13:30:00,81.51,81.51,81.48,81.48,700.0,72.5905,72.5905,72.5638,72.5638,700.0
2013-09-03 13:35:00,81.52,81.54,81.49,81.49,2000.0,72.5994,72.6173,72.5727,72.5727,2000.0
2013-09-03 13:40:00,81.5,81.51,81.45,81.45,2400.0,72.5816,72.5905,72.5371,72.5371,2400.0
2013-09-03 13:45:00,81.44,81.44,81.31,81.33,1700.0,72.5282,72.5282,72.4124,72.4302,1700.0
2013-09-03 13:50:00,81.36,81.36,81.35,81.35,2000.0,72.457,72.457,72.448,72.448,2000.0
2013-09-03 13:55:00,81.36,81.36,81.27,81.27,1000.0,72.457,72.457,72.3768,72.3768,1000.0
2013-09-03 14:00:00,81.33,81.4,81.32,81.37,17600.0,72.4302,72.4926,72.4213,72.4659,17600.0
2013-09-03 14:05:00,81.37,81.39,81.35,81.36,10700.0,72.4659,72.4837,72.448,72.457,10700.0
2013-09-03 14:10:00,81.36,81.45,81.36,81.44,4100.0,72.457,72.5371,72.457,72.5282,4100.0
2013-09-03 14:15:00,81.44,81.45,81.39,81.4,5000.0,72.5282,72.5371,72.4837,72.4926,5000.0
2013-09-03 14:20:00,81.4,81.4,81.31,81.33,2600.0,72.4926,72.4926,72.4124,72.4302,2600.0
2013-09-03 14:25:00,81.32,81.37,81.24,81.37,11500.0,72.4213,72.4659,72.3501,72.4659,11500.0
2013-09-03 14:30:00,81.36,81.42,81.35,81.36,9800.0,72.457,72.5104,72.448,72.457,9800.0
2013-09-03 14:35:00,81.34,81.37,81.3,81.36,26500.0,72.4391,72.4659,72.4035,72.457,26500.0
2013-09-03 14:40:00,81.33,81.35,81.3,81.32,2500.0,72.4302,72.448,72.4035,72.4213,2500.0
2013-09-03 14:45:00,81.27,81.36,81.26,81.33,17100.0,72.3768,72.457,72.3679,72.4302,17100.0
2013-09-03 14:50:00,81.33,81.38,81.25,81.38,7100.0,72.4302,72.4748,72.359,72.4748,7100.0
2013-09-03 14:55:00,81.37,81.46,81.37,81.45,5000.0,72.4659,72.546,72.4659,72.5371,5000.0
2013-09-03 15:00:00,81.46,81.56,81.44,81.56,4100.0,72.546,72.6351,72.5282,72.6351,4100.0
2013-09-03 15:05:00,81.55,81.64,81.55,81.6,8600.0,72.6262,72.7063,72.6262,72.6707,8600.0
2013-09-03 15:10:00,81.61,81.64,81.58,81.62,3000.0,72.6796,72.7063,72.6529,72.6885,3000.0
2013-09-03 15:15:00,81.62,81.66,81.6,81.6,11700.0,72.6885,72.7241,72.6707,72.6707,11700.0
2013-09-03 15:20:00,81.59,81.62,81.57,81.57,10800.0,72.6618,72.6885,72.644,72.644,10800.0
2013-09-03 15:25:00,81.57,81.6,81.56,81.59,8600.0,72.644,72.6707,72.6351,72.6618,8600.0
2013-09-03 15:30:00,81.62,81.63,81.6,81.63,9400.0,72.6885,72.6974,72.6707,72.6974,9400.0
2013-09-03 15:35:00,81.65,81.65,81.6,81.65,4200.0,72.7152,72.7152,72.6707,72.7152,4200.0
2013-09-03 15:40:00,81.66,81.71,81.61,81.69,7900.0,72.7241,72.7687,72.6796,72.7508,7900.0
2013-09-03 15:45:00,81.66,81.66,81.49,81.53,5400.0,72.7241,72.7241,72.5727,72.6084,5400.0
2013-09-03 15:50:00,81.53,81.58,81.53,81.58,13800.0,72.6084,72.6529,72.6084,72.6529,13800.0
2013-09-03 15:55:00,81.59,81.59,81.52,81.59,4600.0,72.6618,72.6618,72.5994,72.6618,4600.0
2013-09-04 09:30:00,81.75,81.86,81.72,81.72,12800.0,72.8043,72.9022,72.7776,72.7776,12800.0
2013-09-04 09:35:00,81.7,81.7,81.58,81.64,6000.0,72.7597,72.7597,72.6529,72.7063,6000.0
2013-09-04 09:40:00,81.64,81.76,81.64,81.7,4700.0,72.7063,72.8132,72.7063,72.7597,4700.0
2013-09-04 09:45:00,81.77,81.84,81.77,81.82,2700.0,72.8221,72.8844,72.8221,72.8666,2700.0
2013-09-04 09:50:00,81.87,81.95,81.87,81.95,2200.0,72.9111,72.9824,72.9111,72.9824,2200.0
2013-09-04 09:55:00,81.92,81.92,81.91,81.92,1700.0,72.9557,72.9557,72.9468,72.9557,1700.0
2013-09-04 10:00:00,81.93,82.06,81.93,82.04,28100.0,72.9646,73.0804,72.9646,73.0625,28100.0
2013-09-04 10:05:00,82.04,82.09,82.04,82.07,4600.0,73.0625,73.1071,73.0625,73.0893,4600.0
2013-09-04 10:10:00,82.08,82.14,82.08,82.12,2300.0,73.0982,73.1516,73.0982,73.1338,2300.0
2013-09-04 10:15:00,82.14,82.15,82.11,82.12,3500.0,73.1516,73.1605,73.1249,73.1338,3500.0
2013-09-04 10:20:00,82.13,82.18,82.13,82.16,2300.0,73.1427,73.1872,73.1427,73.1694,2300.0
2013-09-04 10:25:00,82.16,82.18,82.14,82.18,2300.0,73.1694,73.1872,73.1516,73.1872,2300.0
2013-09-04 10:30:00,82.17,82.17,82.12,82.15,4100.0,73.1783,73.1783,73.1338,73.1605,4100.0
2013-09-04 10:35:00,82.14,82.18,82.12,82.17,3900.0,73.1516,73.1872,73.1338,73.1783,3900.0
2013-09-04 10:40:00,82.19,82.19,82.13,82.13,2000.0,73.1961,73.1961,73.1427,73.1427,2000.0
2013-09-04 10:45:00,82.13,82.16,82.13,82.13,2800.0,73.1427,73.1694,73.1427,73.1427,2800.0
2013-09-04 10:50:00,82.14,82.2,82.14,82.18,1300.0,73.1516,73.205,73.1516,73.1872,1300.0
2013-09-04 10:55:00,82.17,82.18,82.14,82.17,2700.0,73.1783,73.1872,73.1516,73.1783,2700.0
2013-09-04 11:00:00,82.18,82.26,82.16,82.25,1400.0,73.1872,73.2585,73.1694,73.2496,1400.0
2013-09-04 11:05:00,82.25,82.29,82.25,82.27,4700.0,73.2496,73.2852,73.2496,73.2674,4700.0
2013-09-04 11:10:00,82.28,82.29,82.23,82.25,3500.0,73.2763,73.2852,73.2318,73.2496,3500.0
2013-09-04 11:15:00,82.24,82.25,82.22,82.23,2800.0,73.2407,73.2496,73.2228,73.2318,2800.0
2013-09-04 11:20:00,82.23,82.23,82.21,82.22,2500.0,73.2318,73.2318,73.2139,73.2228,2500.0
2013-09-04 11:25:00,82.22,82.25,82.22,82.25,2200.0,73.2228,73.2496,73.2228,73.2496,2200.0
2013-09-04 11:30:00,82.26,82.29,82.26,82.27,2000.0,73.2585,73.2852,73.2585,73.2674,2000.0
2013-09-04 11:35:00,82.29,82.3,82.26,82.29,10400.0,73.2852,73.2941,73.2585,73.2852,10400.0
2013-09-04 11:40:00,82.31,82.37,82.31,82.37,7500.0,73.303,73.3564,73.303,73.3564,7500.0
2013-09-04 11:45:00,82.39,82.4,82.38,82.39,1200.0,73.3742,73.3831,73.3653,73.3742,1200.0
2013-09-04 11:50:00,82.39,82.48,82.39,82.48,6000.0,73.3742,73.4544,73.3742,73.4544,6000.0
2013-09-04 11:55:00,82.5,82.5,82.46,82.49,2200.0,73.4722,73.4722,73.4366,73.4633,2200.0
2013-09-04 12:00:00,82.5,82.5,82.47,82.47,3500.0,73.4722,73.4722,73.4455,73.4455,3500.0
2013-09-04 12:05:00,82.47,82.5,82.46,82.49,8100.0,73.4455,73.4722,73.4366,73.4633,8100.0
2013-09-04 12:10:00,82.49,82.49,82.47,82.47,2500.0,73.4633,73.4633,73.4455,73.4455,2500.0
2013-09-04 12:15:00,82.43,82.43,82.41,82.42,1400.0,73.4099,73.4099,73.3921,73.401,1400.0
2013-09-04 12:20:00,82.43,82.43,82.4,82.43,1500.0,73.4099,73.4099,73.3831,73.4099,1500.0
2013-09-04 12:25:00,82.43,82.44,82.42,82.44,1100.0,73.4099,73.4188,73.401,73.4188,1100.0
2013-09-04 12:30:00,82.44,82.48,82.44,82.48,700.0,73.4188,73.4544,73.4188,73.4544,700.0
2013-09-04 12:35:00,82.46,82.48,82.45,82.48,15500.0,73.4366,73.4544,73.4277,73.4544,15500.0
2013-09-04 12:40:00,82.49,82.49,82.44,82.44,4700.0,73.4633,73.4633,73.4188,73.4188,4700.0
2013-09-04 12:45:00,82.45,82.45,82.43,82.44,2600.0,73.4277,73.4277,73.4099,73.4188,2600.0
2013-09-04 12:50:00,82.44,82.46,82.43,82.43,3200.0,73.4188,73.4366,73.4099,73.4099,3200.0
2013-09-04 12:55:00,82.42,82.44,82.42,82.44,1400.0,73.401,73.4188,73.401,73.4188,1400.0
2013-09-04 13:00:00,82.43,82.46,82.43,82.45,3400.0,73.4099,73.4366,73.4099,73.4277,3400.0
2013-09-04 13:05:00,82.45,82.45,82.45,82.45,200.0,73.4277,73.4277,73.4277,73.4277,200.0
2013-09-04 13:10:00,82.46,82.46,82.45,82.45,2200.0,73.4366,73.4366,73.4277,73.4277,2200.0
2013-09-04 13:15:00,82.46,82.53,82.45,82.52,2500.0,73.4366,73.4989,73.4277,73.49,2500.0
2013-09-04 13:20:00,82.52,82.55,82.51,82.52,2800.0,73.49,73.5167,73.4811,73.49,2800.0
2013-09-04 13:25:00,82.53,82.54,82.51,82.52,4200.0,73.4989,73.5078,73.4811,73.49,4200.0
2013-09-04 13:30:00,82.53,82.54,82.49,82.49,13200.0,73.4989,73.5078,73.4633,73.4633,13200.0
2013-09-04 13:35:00,82.49,82.53,82.49,82.5,3100.0,73.4633,73.4989,73.4633,73.4722,3100.0
2013-09-04 13:40:00,82.51,82.52,82.49,82.49,3000.0,73.4811,73.49,73.4633,73.4633,3000.0
2013-09-04 13:45:00,82.49,82.49,82.45,82.47,1800.0,73.4633,73.4633,73.4277,73.4455,1800.0
2013-09-04 13:50:00,82.48,82.48,82.41,82.42,2200.0,73.4544,73.4544,73.3921,73.401,2200.0
2013-09-04 13:55:00,82.43,82.45,82.42,82.42,2000.0,73.4099,73.4277,73.401,73.401,2000.0
2013-09-04 14:00:00,82.44,82.46,82.42,82.46,1600.0,73.4188,73.4366,73.401,73.4366,1600.0
2013-09-04 14:05:00,82.47,82.48,82.39,82.39,6200.0,73.4455,73.4544,73.3742,73.3742,6200.0
2013-09-04 14:10:00,82.39,82.44,82.38,82.42,5000.0,73.3742,73.4188,73.3653,73.401,5000.0
2013-09-04 14:15:00,82.43,82.45,82.39,82.45,21200.0,73.4099,73.4277,73.3742,73.4277,21200.0
2013-09-04 14:20:00,82.45,82.46,82.43,82.45,19800.0,73.4277,73.4366,73.4099,73.4277,19800.0
2013-09-04 14:25:00,82.45,82.47,82.44,82.44,5600.0,73.4277,73.4455,73.4188,73.4188,5600.0
2013-09-04 14:30:00,82.43,82.44,82.41,82.43,2400.0,73.4099,73.4188,73.3921,73.4099,2400.0
2013-09-04 14:35:00,82.42,82.44,82.42,82.44,2200.0,73.401,73.4188,73.401,73.4188,2200.0
2013-09-04 14:40:00,82.43,82.48,82.43,82.47,8100.0,73.4099,73.4544,73.4099,73.4455,8100.0
2013-09-04 14:45:00,82.48,82.48,82.45,82.46,4000.0,73.4544,73.4544,73.4277,73.4366,4000.0
2013-09-04 14:50:00,82.46,82.47,82.46,82.47,2300.0,73.4366,73.4455,73.4366,73.4455,2300.0
2013-09-04 14:55:00,82.48,82.52,82.48,82.5,4500.0,73.4544,73.49,73.4544,73.4722,4500.0
2013-09-04 15:00:00,82.5,82.51,82.49,82.49,6000.0,73.4722,73.4811,73.4633,73.4633,6000.0
2013-09-04 15:05:00,82.48,82.49,82.45,82.49,5600.0,73.4544,73.4633,73.4277,73.4633,5600.0
2013-09-04 15:10:00,82.5,82.52,82.49,82.51,7200.0,73.4722,73.49,73.4633,73.4811,7200.0
2013-09-04 15:15:00,82.51,82.54,82.5,82.54,5100.0,73.4811,73.5078,73.4722,73.5078,5100.0
2013-09-04 15:20:00,82.54,82.55,82.37,82.4,13200.0,73.5078,73.5167,73.3564,73.3831,13200.0
2013-09-04 15:25:00,82.39,82.45,82.39,82.4,7900.0,73.3742,73.4277,73.3742,73.3831,7900.0
2013-09-04 15:30:00,82.42,82.42,82.36,82.38,9300.0,73.401,73.401,73.3475,73.3653,9300.0
2013-09-04 15:35:00,82.37,82.38,82.31,82.32,3900.0,73.3564,73.3653,73.303,73.3119,3900.0
2013-09-04 15:40:00,82.32,82.38,82.31,82.38,5700.0,73.3119,73.3653,73.303,73.3653,5700.0
2013-09-04 15:45:00,82.39,82.45,82.38,82.45,6100.0,73.3742,73.4277,73.3653,73.4277,6100.0
2013-09-04 15:50:00,82.42,82.44,82.39,82.39,9300.0,73.401,73.4188,73.3742,73.3742,9300.0
2013-09-04 15:55:00,82.4,82.43,82.34,82.43,20100.0,73.3831,73.4099,73.3297,73.4099,20100.0
2013-09-05 09:30:00,82.47,82.58,82.42,82.58,6800.0,73.4455,73.5435,73.401,73.5435,6800.0
2013-09-05 09:35:00,82.61,82.67,82.61,82.65,2600.0,73.5702,73.6236,73.5702,73.6058,2600.0
2013-09-05 09:40:00,82.69,82.69,82.66,82.66,800.0,73.6414,73.6414,73.6147,73.6147,800.0
2013-09-05 09:45:00,82.72,82.76,82.72,82.75,1100.0,73.6681,73.7038,73.6681,73.6949,1100.0
2013-09-05 09:50:00,82.73,82.73,82.7,82.73,2900.0,73.677,73.677,73.6503,73.677,2900.0
2013-09-05 09:55:00,82.74,82.74,82.68,82.72,3400.0,73.6859,73.6859,73.6325,73.6681,3400.0
2013-09-05 10:00:00,82.71,82.72,82.62,82.62,1700.0,73.6592,73.6681,73.5791,73.5791,1700.0
2013-09-05 10:05:00,82.64,82.67,82.64,82.67,1300.0,73.5969,73.6236,73.5969,73.6236,1300.0
2013-09-05 10:10:00,82.67,82.71,82.65,82.69,5900.0,73.6236,73.6592,73.6058,73.6414,5900.0
2013-09-05 10:15:00,82.71,82.75,82.71,82.72,2500.0,73.6592,73.6949,73.6592,73.6681,2500.0
2013-09-05 10:20:00,82.73,82.73,82.66,82.67,2000.0,73.677,73.677,73.6147,73.6236,2000.0
2013-09-05 10:25:00,82.7,82.73,82.7,82.73,3200.0,73.6503,73.677,73.6503,73.677,3200.0
2013-09-05 10:30:00,82.71,82.71,82.52,82.53,4800.0,73.6592,73.6592,73.49,73.4989,4800.0
2013-09-05 10:35:00,82.56,82.57,82.52,82.57,13800.0,73.5256,73.5345,73.49,73.5345,13800.0
2013-09-05 10:40:00,82.54,82.57,82.54,82.57,1400.0,73.5078,73.5345,73.5078,73.5345,1400.0
2013-09-05 10:45:00,82.52,82.52,82.52,82.52,2000.0,73.49,73.49,73.49,73.49,2000.0
2013-09-05 10:50:00,82.53,82.61,82.53,82.61,2200.0,73.4989,73.5702,73.4989,73.5702,2200.0
2013-09-05 10:55:00,82.59,82.61,82.49,82.49,4500.0,73.5524,73.5702,73.4633,73.4633,4500.0
2013-09-05 11:00:00,82.5,82.56,82.5,82.55,3000.0,73.4722,73.5256,73.4722,73.5167,3000.0
2013-09-05 11:05:00,82.53,82.54,82.51,82.53,2700.0,73.4989,73.5078,73.4811,73.4989,2700.0
2013-09-05 11:10:00,82.57,82.59,82.55,82.55,1600.0,73.5345,73.5524,73.5167,73.5167,1600.0
2013-09-05 11:15:00,82.55,82.57,82.54,82.55,4300.0,73.5167,73.5345,73.5078,73.5167,4300.0
2013-09-05 11:20:00,82.57,82.57,82.5,82.5,4800.0,73.5345,73.5345,73.4722,73.4722,4800.0
2013-09-05 11:25:00,82.5,82.59,82.49,82.54,4400.0,73.4722,73.5524,73.4633,73.5078,4400.0
2013-09-05 11:30:00,82.54,82.59,82.53,82.59,3600.0,73.5078,73.5524,73.4989,73.5524,3600.0
2013-09-05 11:35:00,82.61,82.65,82.59,82.59,3300.0,73.5702,73.6058,73.5524,73.5524,3300.0
2013-09-05 11:40:00,82.62,82.63,82.59,82.59,1500.0,73.5791,73.588,73.5524,73.5524,1500.0
2013-09-05 11:45:00,82.6,82.63,82.6,82.62,1600.0,73.5613,73.588,73.5613,73.5791,1600.0
2013-09-05 11:50:00,82.62,82.64,82.6,82.63,4800.0,73.5791,73.5969,73.5613,73.588,4800.0
2013-09-05 11:55:00,82.63,82.64,82.6,82.62,2100.0,73.588,73.5969,73.5613,73.5791,2100.0
2013-09-05 12:00:00,82.6,82.63,82.6,82.61,3900.0,73.5613,73.588,73.5613,73.5702,3900.0
2013-09-05 12:05:00,82.61,82.61,82.58,82.59,1700.0,73.5702,73.5702,73.5435,73.5524,1700.0
2013-09-05 12:10:00,82.57,82.57,82.54,82.56,6400.0,73.5345,73.5345,73.5078,73.5256,6400.0
2013-09-05 12:15:00,82.54,82.55,82.52,82.52,2200.0,73.5078,73.5167,73.49,73.49,2200.0
2013-09-05 12:20:00,82.52,82.57,82.52,82.54,1600.0,73.49,73.5345,73.49,73.5078,1600.0
2013-09-05 12:25:00,82.52,82.54,82.52,82.53,7000.0,73.49,73.5078,73.49,73.4989,7000.0
2013-09-05 12:30:00,82.52,82.54,82.51,82.51,18000.0,73.49,73.5078,73.4811,73.4811,18000.0
2013-09-05 12:35:00,82.53,82.53,82.52,82.52,1400.0,73.4989,73.4989,73.49,73.49,1400.0
2013-09-05 12:40:00,82.52,82.54,82.52,82.54,3600.0,73.49,73.5078,73.49,73.5078,3600.0
2013-09-05 12:45:00,82.55,82.56,82.55,82.56,900.0,73.5167,73.5256,73.5167,73.5256,900.0
2013-09-05 12:50:00,82.55,82.57,82.55,82.55,10500.0,73.5167,73.5345,73.5167,73.5167,10500.0
2013-09-05 12:55:00,82.54,82.56,82.54,82.56,2500.0,73.5078,73.5256,73.5078,73.5256,2500.0
2013-09-05 13:00:00,82.55,82.58,82.55,82.58,3400.0,73.5167,73.5435,73.5167,73.5435,3400.0
2013-09-05 13:05:00,82.57,82.57,82.52,82.52,2100.0,73.5345,73.5345,73.49,73.49,2100.0
2013-09-05 13:10:00,82.51,82.53,82.51,82.53,5300.0,73.4811,73.4989,73.4811,73.4989,5300.0
2013-09-05 13:15:00,82.52,82.54,82.52,82.54,3500.0,73.49,73.5078,73.49,73.5078,3500.0
2013-09-05 13:20:00,82.53,82.59,82.53,82.58,18000.0,73.4989,73.5524,73.4989,73.5435,18000.0
2013-09-05 13:25:00,82.58,82.58,82.56,82.57,3500.0,73.5435,73.5435,73.5256,73.5345,3500.0
2013-09-05 13:30:00,82.57,82.58,82.56,82.57,5100.0,73.5345,73.5435,73.5256,73.5345,5100.0
2013-09-05 13:35:00,82.56,82.57,82.56,82.56,5400.0,73.5256,73.5345,73.5256,73.5256,5400.0
2013-09-05 13:40:00,82.56,82.61,82.56,82.61,700.0,73.5256,73.5702,73.5256,73.5702,700.0
2013-09-05 13:45:00,82.63,82.64,82.62,82.62,1400.0,73.588,73.5969,73.5791,73.5791,1400.0
2013-09-05 13:50:00,82.62,82.63,82.56,82.57,6100.0,73.5791,73.588,73.5256,73.5345,6100.0
2013-09-05 13:55:00,82.57,82.58,82.55,82.57,1500.0,73.5345,73.5435,73.5167,73.5345,1500.0
2013-09-05 14:00:00,82.54,82.58,82.53,82.56,6000.0,73.5078,73.5435,73.4989,73.5256,6000.0
2013-09-05 14:05:00,82.55,82.58,82.54,82.58,7900.0,73.5167,73.5435,73.5078,73.5435,7900.0
2013-09-05 14:10:00,82.56,82.57,82.56,82.57,2700.0,73.5256,73.5345,73.5256,73.5345,2700.0
2013-09-05 14:15:00,82.58,82.61,82.58,82.59,8200.0,73.5435,73.5702,73.5435,73.5524,8200.0
2013-09-05 14:20:00,82.6,82.61,82.58,82.59,15900.0,73.5613,73.5702,73.5435,73.5524,15900.0
2013-09-05 14:25:00,82.59,82.6,82.57,82.6,5600.0,73.5524,73.5613,73.5345,73.5613,5600.0
2013-09-05 14:30:00,82.6,82.62,82.6,82.62,3300.0,73.5613,73.5791,73.5613,73.5791,3300.0
2013-09-05 14:35:00,82.61,82.64,82.61,82.62,2100.0,73.5702,73.5969,73.5702,73.5791,2100.0
2013-09-05 14:40:00,82.62,82.64,82.6,82.61,2100.0,73.5791,73.5969,73.5613,73.5702,2100.0
2013-09-05 14:45:00,82.6,82.62,82.6,82.61,1000.0,73.5613,73.5791,73.5613,73.5702,1000.0
2013-09-05 14:50:00,82.62,82.7,82.62,82.7,12500.0,73.5791,73.6503,73.5791,73.6503,12500.0
2013-09-05 14:55:00,82.69,82.69,82.66,82.67,16900.0,73.6414,73.6414,73.6147,73.6236,16900.0
2013-09-05 15:00:00,82.69,82.69,82.66,82.67,3300.0,73.6414,73.6414,73.6147,73.6236,3300.0
2013-09-05 15:05:00,82.68,82.68,82.64,82.64,4900.0,73.6325,73.6325,73.5969,73.5969,4900.0
2013-09-05 15:10:00,82.64,82.65,82.63,82.64,4100.0,73.5969,73.6058,73.588,73.5969,4100.0
2013-09-05 15:15:00,82.63,82.64,82.62,82.64,2500.0,73.588,73.5969,73.5791,73.5969,2500.0
2013-09-05 15:20:00,82.64,82.64,82.6,82.61,1800.0,73.5969,73.5969,73.5613,73.5702,1800.0
2013-09-05 15:25:00,82.61,82.62,82.6,82.62,7200.0,73.5702,73.5791,73.5613,73.5791,7200.0
2013-09-05 15:30:00,82.63,82.63,82.56,82.56,5400.0,73.588,73.588,73.5256,73.5256,5400.0
2013-09-05 15:35:00,82.55,82.59,82.55,82.58,5900.0,73.5167,73.5524,73.5167,73.5435,5900.0
2013-09-05 15:40:00,82.58,82.6,82.54,82.55,4300.0,73.5435,73.5613,73.5078,73.5167,4300.0
2013-09-05 15:45:00,82.54,82.56,82.52,82.54,12400.0,73.5078,73.5256,73.49,73.5078,12400.0
2013-09-05 15:50:00,82.57,82.57,82.54,82.54,4500.0,73.5345,73.5345,73.5078,73.5078,4500.0
2013-09-05 15:55:00,82.54,82.55,82.53,82.54,3500.0,73.5078,73.5167,73.4989,73.5078,3500.0
2013-09-06 09:30:00,82.89,82.98,82.88,82.92,28400.0,73.8195,73.8997,73.8106,73.8462,28400.0
2013-09-06 09:35:00,82.93,82.99,82.91,82.91,11900.0,73.8552,73.9086,73.8373,73.8373,11900.0
2013-09-06 09:40:00,82.75,82.76,82.45,82.46,16600.0,73.6949,73.7038,73.4277,73.4366,16600.0
2013-09-06 09:45:00,82.35,82.35,82.14,82.28,37500.0,73.3386,73.3386,73.1516,73.2763,37500.0
2013-09-06 09:50:00,82.29,82.35,82.27,82.32,23100.0,73.2852,73.3386,73.2674,73.3119,23100.0
2013-09-06 09:55:00,82.3,82.3,82.22,82.23,14300.0,73.2941,73.2941,73.2228,73.2318,14300.0
2013-09-06 10:00:00,82.23,82.23,81.91,81.91,12000.0,73.2318,73.2318,72.9468,72.9468,12000.0
2013-09-06 10:05:00,81.96,82.18,81.96,82.18,9100.0,72.9913,73.1872,72.9913,73.1872,9100.0
2013-09-06 10:10:00,82.17,82.26,82.14,82.23,14700.0,73.1783,73.2585,73.1516,73.2318,14700.0
2013-09-06 10:15:00,82.25,82.41,82.25,82.37,17900.0,73.2496,73.3921,73.2496,73.3564,17900.0
2013-09-06 10:20:00,82.36,82.41,82.35,82.38,7500.0,73.3475,73.3921,73.3386,73.3653,7500.0
2013-09-06 10:25:00,82.35,82.46,82.34,82.45,19100.0,73.3386,73.4366,73.3297,73.4277,19100.0
2013-09-06 10:30:00,82.45,82.5,82.45,82.5,11000.0,73.4277,73.4722,73.4277,73.4722,11000.0
2013-09-06 10:35:00,82.54,82.55,82.52,82.53,27900.0,73.5078,73.5167,73.49,73.4989,27900.0
2013-09-06 10:40:00,82.53,82.72,82.53,82.72,51300.0,73.4989,73.6681,73.4989,73.6681,51300.0
2013-09-06 10:45:00,82.79,82.86,82.78,82.82,8200.0,73.7305,73.7928,73.7216,73.7572,8200.0
2013-09-06 10:50:00,82.81,82.86,82.77,82.79,13900.0,73.7483,73.7928,73.7127,73.7305,13900.0
2013-09-06 10:55:00,82.8,82.94,82.8,82.92,14700.0,73.7394,73.8641,73.7394,73.8462,14700.0
2013-09-06 11:00:00,82.93,83.01,82.93,83.01,5200.0,73.8552,73.9264,73.8552,73.9264,5200.0
2013-09-06 11:05:00,82.99,83.05,82.97,82.97,6400.0,73.9086,73.962,73.8908,73.8908,6400.0
2013-09-06 11:10:00,82.98,83.04,82.97,82.98,6900.0,73.8997,73.9531,73.8908,73.8997,6900.0
2013-09-06 11:15:00,83.02,83.02,82.93,82.93,24500.0,73.9353,73.9353,73.8552,73.8552,24500.0
2013-09-06 11:20:00,82.93,82.97,82.93,82.93,5300.0,73.8552,73.8908,73.8552,73.8552,5300.0
2013-09-06 11:25:00,82.93,82.97,82.93,82.95,3200.0,73.8552,73.8908,73.8552,73.873,3200.0
2013-09-06 11:30:00,82.98,82.99,82.94,82.99,2200.0,73.8997,73.9086,73.8641,73.9086,2200.0
2013-09-06 11:35:00,83.04,83.04,83.01,83.01,1500.0,73.9531,73.9531,73.9264,73.9264,1500.0
2013-09-06 11:40:00,82.99,82.99,82.97,82.98,1600.0,73.9086,73.9086,73.8908,73.8997,1600.0
2013-09-06 11:45:00,82.98,82.98,82.96,82.98,2800.0,73.8997,73.8997,73.8819,73.8997,2800.0
2013-09-06 11:50:00,82.96,82.96,82.93,82.95,3300.0,73.8819,73.8819,73.8552,73.873,3300.0
2013-09-06 11:55:00,82.95,83.0,82.94,82.98,2200.0,73.873,73.9175,73.8641,73.8997,2200.0
2013-09-06 12:00:00,82.96,83.0,82.96,82.96,1800.0,73.8819,73.9175,73.8819,73.8819,1800.0
2013-09-06 12:05:00,82.97,82.97,82.94,82.96,1800.0,73.8908,73.8908,73.8641,73.8819,1800.0
2013-09-06 12:10:00,82.97,83.01,82.97,82.99,2400.0,73.8908,73.9264,73.8908,73.9086,2400.0
2013-09-06 12:15:00,82.99,83.03,82.99,83.02,9200.0,73.9086,73.9442,73.9086,73.9353,9200.0
2013-09-06 12:20:00,83.02,83.02,82.98,82.99,3400.0,73.9353,73.9353,73.8997,73.9086,3400.0
2013-09-06 12:25:00,82.98,82.98,82.95,82.97,1800.0,73.8997,73.8997,73.873,73.8908,1800.0
2013-09-06 12:30:00,82.98,82.98,82.95,82.95,3000.0,73.8997,73.8997,73.873,73.873,3000.0
2013-09-06 12:35:00,82.97,82.97,82.87,82.87,6900.0,73.8908,73.8908,73.8017,73.8017,6900.0
2013-09-06 12:40:00,82.87,82.87,82.83,82.85,5500.0,73.8017,73.8017,73.7661,73.7839,5500.0
2013-09-06 12:45:00,82.87,82.87,82.84,82.86,1100.0,73.8017,73.8017,73.775,73.7928,1100.0
2013-09-06 12:50:00,82.86,82.88,82.85,82.88,1700.0,73.7928,73.8106,73.7839,73.8106,1700.0
2013-09-06 12:55:00,82.9,82.93,82.89,82.93,1000.0,73.8284,73.8552,73.8195,73.8552,1000.0
2013-09-06 13:00:00,82.92,82.96,82.92,82.94,2500.0,73.8462,73.8819,73.8462,73.8641,2500.0
2013-09-06 13:05:00,82.96,82.98,82.95,82.98,2700.0,73.8819,73.8997,73.873,73.8997,2700.0
2013-09-06 13:10:00,82.96,82.97,82.94,82.94,2000.0,73.8819,73.8908,73.8641,73.8641,2000.0
2013-09-06 13:15:00,82.95,83.01,82.95,83.01,2100.0,73.873,73.9264,73.873,73.9264,2100.0
2013-09-06 13:20:00,83.0,83.0,82.96,82.96,1500.0,73.9175,73.9175,73.8819,73.8819,1500.0
2013-09-06 13:25:00,82.96,82.99,82.96,82.98,2000.0,73.8819,73.9086,73.8819,73.8997,2000.0
2013-09-06 13:30:00,82.97,82.97,82.96,82.97,600.0,73.8908,73.8908,73.8819,73.8908,600.0
2013-09-06 13:35:00,83.01,83.02,82.98,82.98,2800.0,73.9264,73.9353,73.8997,73.8997,2800.0
2013-09-06 13:40:00,82.98,83.01,82.98,83.0,600.0,73.8997,73.9264,73.8997,73.9175,600.0
2013-09-06 13:45:00,83.0,83.08,82.98,83.08,2000.0,73.9175,73.9887,73.8997,73.9887,2000.0
2013-09-06 13:50:00,83.15,83.15,83.13,83.14,10100.0,74.0511,74.0511,74.0333,74.0422,10100.0
2013-09-06 13:55:00,83.12,83.13,83.11,83.12,3500.0,74.0244,74.0333,74.0155,74.0244,3500.0
2013-09-06 14:00:00,83.12,83.15,83.11,83.11,4100.0,74.0244,74.0511,74.0155,74.0155,4100.0
2013-09-06 14:05:00,83.11,83.18,83.11,83.14,8100.0,74.0155,74.0778,74.0155,74.0422,8100.0
2013-09-06 14:10:00,83.14,83.15,83.13,83.13,800.0,74.0422,74.0511,74.0333,74.0333,800.0
2013-09-06 14:15:00,83.1,83.1,83.07,83.09,2300.0,74.0066,74.0066,73.9798,73.9976,2300.0
2013-09-06 14:20:00,83.09,83.09,83.07,83.09,3300.0,73.9976,73.9976,73.9798,73.9976,3300.0
2013-09-06 14:25:00,83.11,83.12,83.09,83.12,1800.0,74.0155,74.0244,73.9976,74.0244,1800.0
2013-09-06 14:30:00,83.11,83.12,83.1,83.11,1600.0,74.0155,74.0244,74.0066,74.0155,1600.0
2013-09-06 14:35:00,83.11,83.15,83.11,83.13,14000.0,74.0155,74.0511,74.0155,74.0333,14000.0
2013-09-06 14:40:00,83.13,83.13,83.09,83.09,4000.0,74.0333,74.0333,73.9976,73.9976,4000.0
2013-09-06 14:45:00,83.09,83.09,83.07,83.08,4900.0,73.9976,73.9976,73.9798,73.9887,4900.0
2013-09-06 14:50:00,83.1,83.13,83.1,83.11,4900.0,74.0066,74.0333,74.0066,74.0155,4900.0
2013-09-06 14:55:00,83.03,83.05,83.03,83.04,1200.0,73.9442,73.962,73.9442,73.9531,1200.0
2013-09-06 15:00:00,83.05,83.06,83.02,83.06,1600.0,73.962,73.9709,73.9353,73.9709,1600.0
2013-09-06 15:05:00,83.07,83.08,82.93,82.96,3400.0,73.9798,73.9887,73.8552,73.8819,3400.0
2013-09-06 15:10:00,82.96,82.96,82.87,82.89,2600.0,73.8819,73.8819,73.8017,73.8195,2600.0
2013-09-06 15:15:00,82.89,82.92,82.89,82.89,7200.0,73.8195,73.8462,73.8195,73.8195,7200.0
2013-09-06 15:20:00,82.95,82.96,82.93,82.94,4400.0,73.873,73.8819,73.8552,73.8641,4400.0
2013-09-06 15:25:00,82.9,82.95,82.89,82.95,1800.0,73.8284,73.873,73.8195,73.873,1800.0
2013-09-06 15:30:00,82.93,82.93,82.88,82.89,3700.0,73.8552,73.8552,73.8106,73.8195,3700.0
2013-09-06 15:35:00,82.84,82.87,82.79,82.86,16600.0,73.775,73.8017,73.7305,73.7928,16600.0
2013-09-06 15:40:00,82.86,82.93,82.86,82.88,2600.0,73.7928,73.8552,73.7928,73.8106,2600.0
2013-09-06 15:45:00,82.86,82.89,82.76,82.76,4000.0,73.7928,73.8195,73.7038,73.7038,4000.0
2013-09-06 15:50:00,82.75,82.8,82.75,82.8,5600.0,73.6949,73.7394,73.6949,73.7394,5600.0
2013-09-06 15:55:00,82.77,82.77,82.68,82.71,31800.0,73.7127,73.7127,73.6325,73.6592,31800.0
2013-09-09 09:30:00,83.03,83.23,83.0,83.16,14000.0,73.9442,74.1223,73.9175,74.06,14000.0
2013-09-09 09:35:00,83.21,83.31,83.18,83.18,5700.0,74.1045,74.1936,74.0778,74.0778,5700.0
2013-09-09 09:40:00,83.21,83.23,83.19,83.19,900.0,74.1045,74.1223,74.0867,74.0867,900.0
2013-09-09 09:45:00,83.21,83.22,83.18,83.21,2300.0,74.1045,74.1134,74.0778,74.1045,2300.0
2013-09-09 09:50:00,83.23,83.28,83.23,83.28,2000.0,74.1223,74.1669,74.1223,74.1669,2000.0
2013-09-09 09:55:00,83.28,83.32,83.28,83.28,1600.0,74.1669,74.2025,74.1669,74.1669,1600.0
2013-09-09 10:00:00,83.31,83.34,83.26,83.26,4500.0,74.1936,74.2203,74.149,74.149,4500.0
2013-09-09 10:05:00,83.26,83.28,83.24,83.24,2500.0,74.149,74.1669,74.1312,74.1312,2500.0
2013-09-09 10:10:00,83.24,83.24,83.18,83.23,5000.0,74.1312,74.1312,74.0778,74.1223,5000.0
2013-09-09 10:15:00,83.24,83.28,83.21,83.21,4300.0,74.1312,74.1669,74.1045,74.1045,4300.0
2013-09-09 10:20:00,83.22,83.25,83.21,83.22,7200.0,74.1134,74.1401,74.1045,74.1134,7200.0
2013-09-09 10:25:00,83.2,83.21,83.17,83.18,6300.0,74.0956,74.1045,74.0689,74.0778,6300.0
2013-09-09 10:30:00,83.15,83.22,83.15,83.22,3000.0,74.0511,74.1134,74.0511,74.1134,3000.0
2013-09-09 10:35:00,83.23,83.23,83.21,83.21,2100.0,74.1223,74.1223,74.1045,74.1045,2100.0
2013-09-09 10:40:00,83.21,83.28,83.21,83.27,2300.0,74.1045,74.1669,74.1045,74.1579,2300.0
2013-09-09 10:45:00,83.25,83.27,83.23,83.27,4900.0,74.1401,74.1579,74.1223,74.1579,4900.0
2013-09-09 10:50:00,83.23,83.24,83.19,83.19,4700.0,74.1223,74.1312,74.0867,74.0867,4700.0
2013-09-09 10:55:00,83.18,83.24,83.17,83.24,1800.0,74.0778,74.1312,74.0689,74.1312,1800.0
2013-09-09 11:00:00,83.25,83.27,83.21,83.22,3400.0,74.1401,74.1579,74.1045,74.1134,3400.0
2013-09-09 11:05:00,83.23,83.28,83.23,83.28,1400.0,74.1223,74.1669,74.1223,74.1669,1400.0
2013-09-09 11:10:00,83.28,83.29,83.24,83.28,2500.0,74.1669,74.1758,74.1312,74.1669,2500.0
2013-09-09 11:15:00,83.28,83.28,83.21,83.25,2000.0,74.1669,74.1669,74.1045,74.1401,2000.0
2013-09-09 11:20:00,83.25,83.26,83.22,83.22,3500.0,74.1401,74.149,74.1134,74.1134,3500.0
2013-09-09 11:25:00,83.24,83.28,83.24,83.24,2400.0,74.1312,74.1669,74.1312,74.1312,2400.0
2013-09-09 11:30:00,83.24,83.29,83.24,83.27,4000.0,74.1312,74.1758,74.1312,74.1579,4000.0
2013-09-09 11:35:00,83.27,83.33,83.27,83.32,5600.0,74.1579,74.2114,74.1579,74.2025,5600.0
2013-09-09 11:40:00,83.32,83.36,83.32,83.35,2600.0,74.2025,74.2381,74.2025,74.2292,2600.0
2013-09-09 11:45:00,83.37,83.37,83.33,83.35,1200.0,74.247,74.247,74.2114,74.2292,1200.0
2013-09-09 11:50:00,83.36,83.38,83.34,83.34,2500.0,74.2381,74.2559,74.2203,74.2203,2500.0
2013-09-09 11:55:00,83.33,83.37,83.33,83.33,3100.0,74.2114,74.247,74.2114,74.2114,3100.0
2013-09-09 12:00:00,83.33,83.36,83.33,83.35,4400.0,74.2114,74.2381,74.2114,74.2292,4400.0
2013-09-09 12:05:00,83.37,83.37,83.34,83.34,1800.0,74.247,74.247,74.2203,74.2203,1800.0
2013-09-09 12:10:00,83.34,83.45,83.34,83.45,3300.0,74.2203,74.3183,74.2203,74.3183,3300.0
2013-09-09 12:15:00,83.45,83.45,83.43,83.43,1800.0,74.3183,74.3183,74.3004,74.3004,1800.0
2013-09-09 12:20:00,83.43,83.43,83.42,83.43,1500.0,74.3004,74.3004,74.2915,74.3004,1500.0
2013-09-09 12:25:00,83.43,83.45,83.43,83.45,1900.0,74.3004,74.3183,74.3004,74.3183,1900.0
2013-09-09 12:30:00,83.44,83.44,83.4,83.42,2100.0,74.3093,74.3093,74.2737,74.2915,2100.0
2013-09-09 12:35:00,83.4,83.42,83.38,83.42,10500.0,74.2737,74.2915,74.2559,74.2915,10500.0
2013-09-09 12:40:00,83.41,83.42,83.4,83.4,1500.0,74.2826,74.2915,74.2737,74.2737,1500.0
2013-09-09 12:45:00,83.41,83.42,83.4,83.42,3200.0,74.2826,74.2915,74.2737,74.2915,3200.0
2013-09-09 12:50:00,83.41,83.43,83.39,83.4,2200.0,74.2826,74.3004,74.2648,74.2737,2200.0
2013-09-09 12:55:00,83.39,83.42,83.39,83.42,1100.0,74.2648,74.2915,74.2648,74.2915,1100.0
2013-09-09 13:00:00,83.42,83.44,83.41,83.44,4400.0,74.2915,74.3093,74.2826,74.3093,4400.0
2013-09-09 13:05:00,83.44,83.44,83.4,83.4,1700.0,74.3093,74.3093,74.2737,74.2737,1700.0
2013-09-09 13:10:00,83.4,83.42,83.4,83.4,3700.0,74.2737,74.2915,74.2737,74.2737,3700.0
2013-09-09 13:15:00,83.42,83.44,83.4,83.4,3400.0,74.2915,74.3093,74.2737,74.2737,3400.0
2013-09-09 13:20:00,83.39,83.44,83.39,83.44,12700.0,74.2648,74.3093,74.2648,74.3093,12700.0
2013-09-09 13:25:00,83.42,83.42,83.4,83.42,3100.0,74.2915,74.2915,74.2737,74.2915,3100.0
2013-09-09 13:30:00,83.4,83.46,83.4,83.45,3400.0,74.2737,74.3272,74.2737,74.3183,3400.0
2013-09-09 13:35:00,83.45,83.46,83.43,83.43,20700.0,74.3183,74.3272,74.3004,74.3004,20700.0
2013-09-09 13:40:00,83.43,83.46,83.41,83.46,1900.0,74.3004,74.3272,74.2826,74.3272,1900.0
2013-09-09 13:45:00,83.46,83.5,83.45,83.49,10100.0,74.3272,74.3628,74.3183,74.3539,10100.0
2013-09-09 13:50:00,83.5,83.51,83.5,83.5,800.0,74.3628,74.3717,74.3628,74.3628,800.0
2013-09-09 13:55:00,83.48,83.56,83.47,83.56,6800.0,74.345,74.4162,74.3361,74.4162,6800.0
2013-09-09 14:00:00,83.55,83.6,83.55,83.59,20100.0,74.4073,74.4518,74.4073,74.4429,20100.0
2013-09-09 14:05:00,83.59,83.6,83.58,83.58,10800.0,74.4429,74.4518,74.434,74.434,10800.0
2013-09-09 14:10:00,83.57,83.61,83.57,83.58,25800.0,74.4251,74.4607,74.4251,74.434,25800.0
2013-09-09 14:15:00,83.6,83.71,83.6,83.71,2000.0,74.4518,74.5498,74.4518,74.5498,2000.0
2013-09-09 14:20:00,83.71,83.71,83.69,83.7,2200.0,74.5498,74.5498,74.532,74.5409,2200.0
2013-09-09 14:25:00,83.68,83.68,83.65,83.65,4300.0,74.5231,74.5231,74.4964,74.4964,4300.0
2013-09-09 14:30:00,83.66,83.68,83.65,83.65,3000.0,74.5053,74.5231,74.4964,74.4964,3000.0
2013-09-09 14:35:00,83.64,83.65,83.62,83.62,8800.0,74.4875,74.4964,74.4696,74.4696,8800.0
2013-09-09 14:40:00,83.61,83.63,83.61,83.63,2400.0,74.4607,74.4786,74.4607,74.4786,2400.0
2013-09-09 14:45:00,83.64,83.64,83.62,83.62,1300.0,74.4875,74.4875,74.4696,74.4696,1300.0
2013-09-09 14:50:00,83.62,83.65,83.61,83.64,3200.0,74.4696,74.4964,74.4607,74.4875,3200.0
2013-09-09 14:55:00,83.64,83.65,83.62,83.62,4300.0,74.4875,74.4964,74.4696,74.4696,4300.0
2013-09-09 15:00:00,83.63,83.65,83.62,83.63,12500.0,74.4786,74.4964,74.4696,74.4786,12500.0
2013-09-09 15:05:00,83.64,83.66,83.6,83.64,16600.0,74.4875,74.5053,74.4518,74.4875,16600.0
2013-09-09 15:10:00,83.64,83.66,83.64,83.65,500.0,74.4875,74.5053,74.4875,74.4964,500.0
2013-09-09 15:15:00,83.66,83.71,83.65,83.68,2800.0,74.5053,74.5498,74.4964,74.5231,2800.0
2013-09-09 15:20:00,83.68,83.68,83.62,83.63,2600.0,74.5231,74.5231,74.4696,74.4786,2600.0
2013-09-09 15:25:00,83.62,83.65,83.6,83.63,14300.0,74.4696,74.4964,74.4518,74.4786,14300.0
2013-09-09 15:30:00,83.64,83.67,83.62,83.64,5000.0,74.4875,74.5142,74.4696,74.4875,5000.0
2013-09-09 15:35:00,83.64,83.65,83.64,83.65,2900.0,74.4875,74.4964,74.4875,74.4964,2900.0
2013-09-09 15:40:00,83.61,83.63,83.6,83.6,3900.0,74.4607,74.4786,74.4518,74.4518,3900.0
2013-09-09 15:45:00,83.6,83.63,83.6,83.62,3000.0,74.4518,74.4786,74.4518,74.4696,3000.0
2013-09-09 15:50:00,83.64,83.65,83.63,83.65,3200.0,74.4875,74.4964,74.4786,74.4964,3200.0
2013-09-09 15:55:00,83.64,83.67,83.62,83.64,3700.0,74.4875,74.5142,74.4696,74.4875,3700.0
2013-09-10 09:30:00,84.15,84.15,84.08,84.14,8900.0,74.9417,74.9417,74.8793,74.9327,8900.0
2013-09-10 09:35:00,84.13,84.13,83.97,84.03,5700.0,74.9238,74.9238,74.7813,74.8348,5700.0
2013-09-10 09:40:00,83.95,84.03,83.95,84.0,7800.0,74.7635,74.8348,74.7635,74.8081,7800.0
2013-09-10 09:45:00,84.04,84.06,84.02,84.03,1400.0,74.8437,74.8615,74.8259,74.8348,1400.0
2013-09-10 09:50:00,84.05,84.08,84.03,84.05,7400.0,74.8526,74.8793,74.8348,74.8526,7400.0
2013-09-10 09:55:00,84.06,84.1,84.01,84.01,6600.0,74.8615,74.8971,74.817,74.817,6600.0
2013-09-10 10:00:00,84.03,84.08,84.03,84.07,10300.0,74.8348,74.8793,74.8348,74.8704,10300.0
2013-09-10 10:05:00,84.08,84.11,84.04,84.09,25900.0,74.8793,74.906,74.8437,74.8882,25900.0
2013-09-10 10:10:00,84.08,84.13,84.07,84.13,8500.0,74.8793,74.9238,74.8704,74.9238,8500.0
2013-09-10 10:15:00,84.14,84.15,83.99,84.01,6500.0,74.9327,74.9417,74.7992,74.817,6500.0
2013-09-10 10:20:00,84.02,84.08,84.02,84.08,3800.0,74.8259,74.8793,74.8259,74.8793,3800.0
2013-09-10 10:25:00,84.07,84.13,84.07,84.12,2900.0,74.8704,74.9238,74.8704,74.9149,2900.0
2013-09-10 10:30:00,84.12,84.15,84.08,84.08,5900.0,74.9149,74.9417,74.8793,74.8793,5900.0
2013-09-10 10:35:00,84.1,84.1,84.09,84.09,200.0,74.8971,74.8971,74.8882,74.8882,200.0
2013-09-10 10:40:00,84.11,84.16,84.1,84.16,3300.0,74.906,74.9506,74.8971,74.9506,3300.0
2013-09-10 10:45:00,84.15,84.15,84.09,84.13,3900.0,74.9417,74.9417,74.8882,74.9238,3900.0
2013-09-10 10:50:00,84.13,84.15,84.12,84.15,8500.0,74.9238,74.9417,74.9149,74.9417,8500.0
2013-09-10 10:55:00,84.15,84.17,84.11,84.11,4800.0,74.9417,74.9595,74.906,74.906,4800.0
2013-09-10 11:00:00,84.09,84.13,84.09,84.11,3600.0,74.8882,74.9238,74.8882,74.906,3600.0
2013-09-10 11:05:00,84.12,84.13,84.1,84.11,2200.0,74.9149,74.9238,74.8971,74.906,2200.0
2013-09-10 11:10:00,84.12,84.14,84.09,84.1,3200.0,74.9149,74.9327,74.8882,74.8971,3200.0
2013-09-10 11:15:00,84.12,84.12,84.08,84.08,5900.0,74.9149,74.9149,74.8793,74.8793,5900.0
2013-09-10 11:20:00,84.07,84.11,84.07,84.1,5400.0,74.8704,74.906,74.8704,74.8971,5400.0
2013-09-10 11:25:00,84.1,84.12,84.09,84.09,2000.0,74.8971,74.9149,74.8882,74.8882,2000.0
2013-09-10 11:30:00,84.08,84.09,84.03,84.03,6800.0,74.8793,74.8882,74.8348,74.8348,6800.0
2013-09-10 11:35:00,84.04,84.06,84.03,84.04,5700.0,74.8437,74.8615,74.8348,74.8437,5700.0
2013-09-10 11:40:00,84.03,84.04,83.96,83.96,5000.0,74.8348,74.8437,74.7724,74.7724,5000.0
2013-09-10 11:45:00,83.96,83.97,83.92,83.97,3400.0,74.7724,74.7813,74.7368,74.7813,3400.0
2013-09-10 11:50:00,83.95,84.0,83.95,84.0,1300.0,74.7635,74.8081,74.7635,74.8081,1300.0
2013-09-10 11:55:00,83.99,84.0,83.97,84.0,3100.0,74.7992,74.8081,74.7813,74.8081,3100.0
2013-09-10 12:00:00,84.0,84.03,84.0,84.0,4900.0,74.8081,74.8348,74.8081,74.8081,4900.0
2013-09-10 12:05:00,84.01,84.04,84.01,84.03,700.0,74.817,74.8437,74.817,74.8348,700.0
2013-09-10 12:10:00,84.04,84.05,84.01,84.03,48500.0,74.8437,74.8526,74.817,74.8348,48500.0
2013-09-10 12:15:00,84.03,84.03,84.0,84.01,7200.0,74.8348,74.8348,74.8081,74.817,7200.0
2013-09-10 12:20:00,84.01,84.03,83.99,84.0,1800.0,74.817,74.8348,74.7992,74.8081,1800.0
2013-09-10 12:25:00,84.01,84.02,83.99,84.01,6500.0,74.817,74.8259,74.7992,74.817,6500.0
2013-09-10 12:30:00,84.01,84.03,84.01,84.02,5100.0,74.817,74.8348,74.817,74.8259,5100.0
2013-09-10 12:35:00,84.02,84.06,84.02,84.02,5200.0,74.8259,74.8615,74.8259,74.8259,5200.0
2013-09-10 12:40:00,84.03,84.03,84.02,84.03,2600.0,74.8348,74.8348,74.8259,74.8348,2600.0
2013-09-10 12:45:00,84.02,84.02,83.96,83.99,8600.0,74.8259,74.8259,74.7724,74.7992,8600.0
2013-09-10 12:50:00,83.99,84.05,83.99,84.05,1500.0,74.7992,74.8526,74.7992,74.8526,1500.0
2013-09-10 12:55:00,84.05,84.09,84.05,84.08,4000.0,74.8526,74.8882,74.8526,74.8793,4000.0
2013-09-10 13:00:00,84.08,84.08,84.06,84.07,13200.0,74.8793,74.8793,74.8615,74.8704,13200.0
2013-09-10 13:05:00,84.07,84.08,84.04,84.04,1400.0,74.8704,74.8793,74.8437,74.8437,1400.0
2013-09-10 13:10:00,84.04,84.04,83.98,83.99,1000.0,74.8437,74.8437,74.7903,74.7992,1000.0
2013-09-10 13:15:00,84.02,84.12,83.99,84.11,13500.0,74.8259,74.9149,74.7992,74.906,13500.0
2013-09-10 13:20:00,84.1,84.15,84.05,84.12,15700.0,74.8971,74.9417,74.8526,74.9149,15700.0
2013-09-10 13:25:00,84.1,84.14,84.09,84.12,4900.0,74.8971,74.9327,74.8882,74.9149,4900.0
2013-09-10 13:30:00,84.11,84.11,84.09,84.09,5900.0,74.906,74.906,74.8882,74.8882,5900.0
2013-09-10 13:35:00,84.08,84.08,84.05,84.07,4300.0,74.8793,74.8793,74.8526,74.8704,4300.0
2013-09-10 13:40:00,84.09,84.11,84.08,84.1,3100.0,74.8882,74.906,74.8793,74.8971,3100.0
2013-09-10 13:45:00,84.12,84.12,84.08,84.08,3000.0,74.9149,74.9149,74.8793,74.8793,3000.0
2013-09-10 13:50:00,84.09,84.1,84.09,84.1,700.0,74.8882,74.8971,74.8882,74.8971,700.0
2013-09-10 13:55:00,84.11,84.14,84.11,84.11,3100.0,74.906,74.9327,74.906,74.906,3100.0
2013-09-10 14:00:00,84.11,84.14,84.11,84.11,3700.0,74.906,74.9327,74.906,74.906,3700.0
2013-09-10 14:05:00,84.1,84.13,84.09,84.09,12200.0,74.8971,74.9238,74.8882,74.8882,12200.0
2013-09-10 14:10:00,84.09,84.12,84.05,84.11,6500.0,74.8882,74.9149,74.8526,74.906,6500.0
2013-09-10 14:15:00,84.12,84.12,84.04,84.04,4600.0,74.9149,74.9149,74.8437,74.8437,4600.0
2013-09-10 14:20:00,84.05,84.08,84.05,84.07,1000.0,74.8526,74.8793,74.8526,74.8704,1000.0
2013-09-10 14:25:00,84.06,84.07,84.04,84.07,5800.0,74.8615,74.8704,74.8437,74.8704,5800.0
2013-09-10 14:30:00,84.06,84.06,83.95,83.95,6300.0,74.8615,74.8615,74.7635,74.7635,6300.0
2013-09-10 14:35:00,83.95,83.99,83.93,83.99,9700.0,74.7635,74.7992,74.7457,74.7992,9700.0
2013-09-10 14:40:00,84.0,84.04,84.0,84.02,2900.0,74.8081,74.8437,74.8081,74.8259,2900.0
2013-09-10 14:45:00,84.03,84.06,84.02,84.05,6800.0,74.8348,74.8615,74.8259,74.8526,6800.0
2013-09-10 14:50:00,84.05,84.05,84.03,84.04,3800.0,74.8526,74.8526,74.8348,74.8437,3800.0
2013-09-10 14:55:00,84.04,84.07,84.02,84.07,4100.0,74.8437,74.8704,74.8259,74.8704,4100.0
2013-09-10 15:00:00,84.08,84.12,84.07,84.11,2900.0,74.8793,74.9149,74.8704,74.906,2900.0
2013-09-10 15:05:00,84.11,84.12,84.07,84.07,5300.0,74.906,74.9149,74.8704,74.8704,5300.0
2013-09-10 15:10:00,84.08,84.11,84.06,84.07,7400.0,74.8793,74.906,74.8615,74.8704,7400.0
2013-09-10 15:15:00,84.06,84.1,84.06,84.09,35100.0,74.8615,74.8971,74.8615,74.8882,35100.0
2013-09-10 15:20:00,84.08,84.11,84.08,84.1,6000.0,74.8793,74.906,74.8793,74.8971,6000.0
2013-09-10 15:25:00,84.12,84.15,84.12,84.13,6300.0,74.9149,74.9417,74.9149,74.9238,6300.0
2013-09-10 15:30:00,84.13,84.14,84.1,84.13,8700.0,74.9238,74.9327,74.8971,74.9238,8700.0
2013-09-10 15:35:00,84.11,84.12,84.07,84.08,4700.0,74.906,74.9149,74.8704,74.8793,4700.0
2013-09-10 15:40:00,84.09,84.09,84.06,84.06,1100.0,74.8882,74.8882,74.8615,74.8615,1100.0
2013-09-10 15:45:00,84.06,84.1,84.04,84.07,11100.0,74.8615,74.8971,74.8437,74.8704,11100.0
2013-09-10 15:50:00,84.07,84.08,84.05,84.06,28500.0,74.8704,74.8793,74.8526,74.8615,28500.0
2013-09-10 15:55:00,84.06,84.16,84.05,84.16,19700.0,74.8615,74.9506,74.8526,74.9506,19700.0
2013-09-11 09:30:00,83.9,83.96,83.82,83.89,11800.0,74.719,74.7724,74.6478,74.7101,11800.0
2013-09-11 09:35:00,83.96,83.98,83.94,83.97,3100.0,74.7724,74.7903,74.7546,74.7813,3100.0
2013-09-11 09:40:00,84.01,84.01,84.0,84.0,600.0,74.817,74.817,74.8081,74.8081,600.0
2013-09-11 09:45:00,84.0,84.05,83.98,83.98,1300.0,74.8081,74.8526,74.7903,74.7903,1300.0
2013-09-11 09:50:00,83.97,83.99,83.96,83.96,3400.0,74.7813,74.7992,74.7724,74.7724,3400.0
2013-09-11 09:55:00,83.92,83.92,83.84,83.88,8000.0,74.7368,74.7368,74.6656,74.7012,8000.0
2013-09-11 10:00:00,83.87,83.95,83.87,83.95,14000.0,74.6923,74.7635,74.6923,74.7635,14000.0
2013-09-11 10:05:00,83.96,83.99,83.91,83.92,6900.0,74.7724,74.7992,74.7279,74.7368,6900.0
2013-09-11 10:10:00,83.91,83.93,83.88,83.93,800.0,74.7279,74.7457,74.7012,74.7457,800.0
2013-09-11 10:15:00,83.85,83.86,83.84,83.86,4500.0,74.6745,74.6834,74.6656,74.6834,4500.0
2013-09-11 10:20:00,83.83,83.84,83.81,83.81,1600.0,74.6567,74.6656,74.6389,74.6389,1600.0
2013-09-11 10:25:00,83.8,83.81,83.76,83.78,1400.0,74.63,74.6389,74.5943,74.6121,1400.0
2013-09-11 10:30:00,83.76,83.84,83.76,83.84,3800.0,74.5943,74.6656,74.5943,74.6656,3800.0
2013-09-11 10:35:00,83.83,83.86,83.81,83.81,6800.0,74.6567,74.6834,74.6389,74.6389,6800.0
2013-09-11 10:40:00,83.81,83.86,83.81,83.85,11200.0,74.6389,74.6834,74.6389,74.6745,11200.0
2013-09-11 10:45:00,83.85,83.87,83.8,83.82,4200.0,74.6745,74.6923,74.63,74.6478,4200.0
2013-09-11 10:50:00,83.84,83.88,83.82,83.86,10000.0,74.6656,74.7012,74.6478,74.6834,10000.0
2013-09-11 10:55:00,83.86,83.9,83.84,83.9,2800.0,74.6834,74.719,74.6656,74.719,2800.0
2013-09-11 11:00:00,83.93,83.93,83.91,83.91,3100.0,74.7457,74.7457,74.7279,74.7279,3100.0
2013-09-11 11:05:00,83.91,83.95,83.91,83.95,4800.0,74.7279,74.7635,74.7279,74.7635,4800.0
2013-09-11 11:10:00,83.97,84.01,83.97,84.0,2300.0,74.7813,74.817,74.7813,74.8081,2300.0
2013-09-11 11:15:00,84.02,84.02,83.97,83.97,3200.0,74.8259,74.8259,74.7813,74.7813,3200.0
2013-09-11 11:20:00,83.97,84.03,83.97,84.01,2700.0,74.7813,74.8348,74.7813,74.817,2700.0
2013-09-11 11:25:00,84.01,84.02,84.0,84.0,1700.0,74.817,74.8259,74.8081,74.8081,1700.0
2013-09-11 11:30:00,84.0,84.11,84.0,84.08,3300.0,74.8081,74.906,74.8081,74.8793,3300.0
2013-09-11 11:35:00,84.11,84.16,84.11,84.13,700.0,74.906,74.9506,74.906,74.9238,700.0
2013-09-11 11:40:00,84.13,84.13,84.12,84.12,2000.0,74.9238,74.9238,74.9149,74.9149,2000.0
2013-09-11 11:45:00,84.11,84.12,84.1,84.12,1500.0,74.906,74.9149,74.8971,74.9149,1500.0
2013-09-11 11:50:00,84.11,84.11,84.09,84.09,1500.0,74.906,74.906,74.8882,74.8882,1500.0
2013-09-11 11:55:00,84.09,84.11,84.08,84.11,2400.0,74.8882,74.906,74.8793,74.906,2400.0
2013-09-11 12:00:00,84.11,84.11,84.06,84.07,3200.0,74.906,74.906,74.8615,74.8704,3200.0
2013-09-11 12:05:00,84.07,84.11,84.07,84.11,6400.0,74.8704,74.906,74.8704,74.906,6400.0
2013-09-11 12:10:00,84.1,84.15,84.1,84.15,2800.0,74.8971,74.9417,74.8971,74.9417,2800.0
2013-09-11 12:15:00,84.16,84.17,84.14,84.17,6300.0,74.9506,74.9595,74.9327,74.9595,6300.0
2013-09-11 12:20:00,84.17,84.18,84.14,84.14,4100.0,74.9595,74.9684,74.9327,74.9327,4100.0
2013-09-11 12:25:00,84.13,84.17,84.13,84.17,5200.0,74.9238,74.9595,74.9238,74.9595,5200.0
2013-09-11 12:30:00,84.19,84.19,84.15,84.15,4000.0,74.9773,74.9773,74.9417,74.9417,4000.0
2013-09-11 12:35:00,84.16,84.17,84.16,84.16,1400.0,74.9506,74.9595,74.9506,74.9506,1400.0
2013-09-11 12:40:00,84.18,84.18,84.14,84.14,4800.0,74.9684,74.9684,74.9327,74.9327,4800.0
2013-09-11 12:45:00,84.14,84.17,84.14,84.17,2500.0,74.9327,74.9595,74.9327,74.9595,2500.0
2013-09-11 12:50:00,84.16,84.17,84.15,84.15,3100.0,74.9506,74.9595,74.9417,74.9417,3100.0
2013-09-11 12:55:00,84.18,84.2,84.18,84.2,400.0,74.9684,74.9862,74.9684,74.9862,400.0
2013-09-11 13:00:00,84.19,84.2,84.17,84.18,3300.0,74.9773,74.9862,74.9595,74.9684,3300.0
2013-09-11 13:05:00,84.17,84.19,84.14,84.17,19300.0,74.9595,74.9773,74.9327,74.9595,19300.0
2013-09-11 13:10:00,84.15,84.17,84.15,84.17,1800.0,74.9417,74.9595,74.9417,74.9595,1800.0
2013-09-11 13:15:00,84.18,84.19,84.18,84.19,600.0,74.9684,74.9773,74.9684,74.9773,600.0
2013-09-11 13:20:00,84.19,84.2,84.19,84.2,1900.0,74.9773,74.9862,74.9773,74.9862,1900.0
2013-09-11 13:25:00,84.19,84.23,84.19,84.23,15800.0,74.9773,75.0129,74.9773,75.0129,15800.0
2013-09-11 13:30:00,84.23,84.27,84.23,84.27,800.0,75.0129,75.0485,75.0129,75.0485,800.0
2013-09-11 13:35:00,84.3,84.3,84.27,84.27,2000.0,75.0752,75.0752,75.0485,75.0485,2000.0
2013-09-11 13:40:00,84.26,84.3,84.26,84.29,2600.0,75.0396,75.0752,75.0396,75.0663,2600.0
2013-09-11 13:45:00,84.28,84.3,84.28,84.29,1200.0,75.0574,75.0752,75.0574,75.0663,1200.0
2013-09-11 13:50:00,84.28,84.3,84.26,84.27,2200.0,75.0574,75.0752,75.0396,75.0485,2200.0
2013-09-11 13:55:00,84.27,84.28,84.25,84.25,7800.0,75.0485,75.0574,75.0307,75.0307,7800.0
2013-09-11 14:00:00,84.26,84.28,84.26,84.28,900.0,75.0396,75.0574,75.0396,75.0574,900.0
2013-09-11 14:05:00,84.29,84.31,84.28,84.31,3100.0,75.0663,75.0841,75.0574,75.0841,3100.0
2013-09-11 14:10:00,84.32,84.32,84.25,84.26,5000.0,75.093,75.093,75.0307,75.0396,5000.0
2013-09-11 14:15:00,84.24,84.26,84.23,84.24,4400.0,75.0218,75.0396,75.0129,75.0218,4400.0
2013-09-11 14:20:00,84.24,84.24,84.21,84.23,3700.0,75.0218,75.0218,74.9951,75.0129,3700.0
2013-09-11 14:25:00,84.23,84.27,84.23,84.27,5700.0,75.0129,75.0485,75.0129,75.0485,5700.0
2013-09-11 14:30:00,84.27,84.27,84.26,84.26,2800.0,75.0485,75.0485,75.0396,75.0396,2800.0
2013-09-11 14:35:00,84.27,84.28,84.26,84.27,8900.0,75.0485,75.0574,75.0396,75.0485,8900.0
2013-09-11 14:40:00,84.24,84.28,84.24,84.28,18000.0,75.0218,75.0574,75.0218,75.0574,18000.0
2013-09-11 14:45:00,84.27,84.29,84.26,84.29,29500.0,75.0485,75.0663,75.0396,75.0663,29500.0
2013-09-11 14:50:00,84.28,84.28,84.25,84.25,5400.0,75.0574,75.0574,75.0307,75.0307,5400.0
2013-09-11 14:55:00,84.24,84.24,84.21,84.24,6600.0,75.0218,75.0218,74.9951,75.0218,6600.0
2013-09-11 15:00:00,84.22,84.26,84.21,84.24,4400.0,75.004,75.0396,74.9951,75.0218,4400.0
2013-09-11 15:05:00,84.25,84.25,84.19,84.2,6600.0,75.0307,75.0307,74.9773,74.9862,6600.0
2013-09-11 15:10:00,84.2,84.22,84.19,84.2,12400.0,74.9862,75.004,74.9773,74.9862,12400.0
2013-09-11 15:15:00,84.22,84.23,84.16,84.16,3400.0,75.004,75.0129,74.9506,74.9506,3400.0
2013-09-11 15:20:00,84.17,84.2,84.17,84.19,2500.0,74.9595,74.9862,74.9595,74.9773,2500.0
2013-09-11 15:25:00,84.17,84.2,84.15,84.16,4100.0,74.9595,74.9862,74.9417,74.9506,4100.0
2013-09-11 15:30:00,84.14,84.2,84.14,84.17,5300.0,74.9327,74.9862,74.9327,74.9595,5300.0
2013-09-11 15:35:00,84.17,84.2,84.16,84.2,5400.0,74.9595,74.9862,74.9506,74.9862,5400.0
2013-09-11 15:40:00,84.21,84.22,84.2,84.21,2100.0,74.9951,75.004,74.9862,74.9951,2100.0
2013-09-11 15:45:00,84.21,84.22,84.18,84.2,12600.0,74.9951,75.004,74.9684,74.9862,12600.0
2013-09-11 15:50:00,84.21,84.22,84.19,84.2,3200.0,74.9951,75.004,74.9773,74.9862,3200.0
2013-09-11 15:55:00,84.26,84.33,84.26,84.33,7800.0,75.0396,75.102,75.0396,75.102,7800.0
2013-09-12 09:30:00,84.4,84.4,84.24,84.34,8900.0,75.1643,75.1643,75.0218,75.1109,8900.0
2013-09-12 09:35:00,84.38,84.38,84.23,84.26,4700.0,75.1465,75.1465,75.0129,75.0396,4700.0
2013-09-12 09:40:00,84.23,84.23,84.16,84.16,600.0,75.0129,75.0129,74.9506,74.9506,600.0
2013-09-12 09:45:00,84.25,84.29,84.23,84.29,2100.0,75.0307,75.0663,75.0129,75.0663,2100.0
2013-09-12 09:50:00,84.29,84.33,84.24,84.32,8300.0,75.0663,75.102,75.0218,75.093,8300.0
2013-09-12 09:55:00,84.32,84.34,84.31,84.34,2200.0,75.093,75.1109,75.0841,75.1109,2200.0
2013-09-12 10:00:00,84.39,84.43,84.37,84.43,8000.0,75.1554,75.191,75.1376,75.191,8000.0
2013-09-12 10:05:00,84.43,84.45,84.39,84.43,8400.0,75.191,75.2088,75.1554,75.191,8400.0
2013-09-12 10:10:00,84.4,84.4,84.38,84.39,5600.0,75.1643,75.1643,75.1465,75.1554,5600.0
2013-09-12 10:15:00,84.37,84.4,84.37,84.38,3300.0,75.1376,75.1643,75.1376,75.1465,3300.0
2013-09-12 10:20:00,84.39,84.41,84.37,84.41,5400.0,75.1554,75.1732,75.1376,75.1732,5400.0
2013-09-12 10:25:00,84.41,84.46,84.41,84.46,2400.0,75.1732,75.2177,75.1732,75.2177,2400.0
2013-09-12 10:30:00,84.46,84.49,84.46,84.48,3500.0,75.2177,75.2444,75.2177,75.2355,3500.0
2013-09-12 10:35:00,84.46,84.48,84.44,84.45,2800.0,75.2177,75.2355,75.1999,75.2088,2800.0
2013-09-12 10:40:00,84.47,84.48,84.46,84.47,1500.0,75.2266,75.2355,75.2177,75.2266,1500.0
2013-09-12 10:45:00,84.47,84.48,84.45,84.46,4600.0,75.2266,75.2355,75.2088,75.2177,4600.0
2013-09-12 10:50:00,84.47,84.48,84.45,84.47,1800.0,75.2266,75.2355,75.2088,75.2266,1800.0
2013-09-12 10:55:00,84.46,84.46,84.41,84.42,3800.0,75.2177,75.2177,75.1732,75.1821,3800.0
2013-09-12 11:00:00,84.41,84.45,84.41,84.45,10300.0,75.1732,75.2088,75.1732,75.2088,10300.0
2013-09-12 11:05:00,84.45,84.45,84.41,84.41,700.0,75.2088,75.2088,75.1732,75.1732,700.0
2013-09-12 11:10:00,84.4,84.4,84.37,84.37,7000.0,75.1643,75.1643,75.1376,75.1376,7000.0
2013-09-12 11:15:00,84.33,84.33,84.28,84.31,1000.0,75.102,75.102,75.0574,75.0841,1000.0
2013-09-12 11:20:00,84.32,84.36,84.31,84.36,1200.0,75.093,75.1287,75.0841,75.1287,1200.0
2013-09-12 11:25:00,84.35,84.36,84.33,84.36,3000.0,75.1198,75.1287,75.102,75.1287,3000.0
2013-09-12 11:30:00,84.34,84.38,84.26,84.27,24300.0,75.1109,75.1465,75.0396,75.0485,24300.0
2013-09-12 11:35:00,84.28,84.28,84.19,84.19,1800.0,75.0574,75.0574,74.9773,74.9773,1800.0
2013-09-12 11:40:00,84.2,84.23,84.2,84.23,1100.0,74.9862,75.0129,74.9862,75.0129,1100.0
2013-09-12 11:45:00,84.25,84.25,84.23,84.25,7100.0,75.0307,75.0307,75.0129,75.0307,7100.0
2013-09-12 11:50:00,84.24,84.28,84.21,84.28,1100.0,75.0218,75.0574,74.9951,75.0574,1100.0
2013-09-12 11:55:00,84.28,84.3,84.28,84.28,5000.0,75.0574,75.0752,75.0574,75.0574,5000.0
2013-09-12 12:00:00,84.26,84.26,84.21,84.24,6000.0,75.0396,75.0396,74.9951,75.0218,6000.0
2013-09-12 12:05:00,84.25,84.25,84.21,84.21,1200.0,75.0307,75.0307,74.9951,74.9951,1200.0
2013-09-12 12:10:00,84.22,84.23,84.16,84.16,1300.0,75.004,75.0129,74.9506,74.9506,1300.0
2013-09-12 12:15:00,84.17,84.2,84.17,84.19,1000.0,74.9595,74.9862,74.9595,74.9773,1000.0
2013-09-12 12:20:00,84.18,84.18,84.14,84.14,7300.0,74.9684,74.9684,74.9327,74.9327,7300.0
2013-09-12 12:25:00,84.12,84.17,84.11,84.17,1500.0,74.9149,74.9595,74.906,74.9595,1500.0
2013-09-12 12:30:00,84.17,84.19,84.16,84.19,2200.0,74.9595,74.9773,74.9506,74.9773,2200.0
2013-09-12 12:35:00,84.2,84.23,84.2,84.23,8400.0,74.9862,75.0129,74.9862,75.0129,8400.0
2013-09-12 12:40:00,84.22,84.25,84.22,84.24,10100.0,75.004,75.0307,75.004,75.0218,10100.0
2013-09-12 12:45:00,84.25,84.25,84.23,84.24,400.0,75.0307,75.0307,75.0129,75.0218,400.0
2013-09-12 12:50:00,84.22,84.22,84.19,84.2,9600.0,75.004,75.004,74.9773,74.9862,9600.0
2013-09-12 12:55:00,84.19,84.24,84.18,84.24,4400.0,74.9773,75.0218,74.9684,75.0218,4400.0
2013-09-12 13:00:00,84.23,84.25,84.23,84.24,1800.0,75.0129,75.0307,75.0129,75.0218,1800.0
2013-09-12 13:05:00,84.23,84.27,84.23,84.27,3100.0,75.0129,75.0485,75.0129,75.0485,3100.0
2013-09-12 13:10:00,84.29,84.32,84.29,84.31,4300.0,75.0663,75.093,75.0663,75.0841,4300.0
2013-09-12 13:15:00,84.32,84.37,84.32,84.37,3600.0,75.093,75.1376,75.093,75.1376,3600.0
2013-09-12 13:20:00,84.37,84.4,84.36,84.38,3800.0,75.1376,75.1643,75.1287,75.1465,3800.0
2013-09-12 13:25:00,84.39,84.4,84.36,84.37,5700.0,75.1554,75.1643,75.1287,75.1376,5700.0
2013-09-12 13:30:00,84.37,84.37,84.34,84.34,13300.0,75.1376,75.1376,75.1109,75.1109,13300.0
2013-09-12 13:35:00,84.33,84.42,84.33,84.41,2300.0,75.102,75.1821,75.102,75.1732,2300.0
2013-09-12 13:40:00,84.43,84.43,84.38,84.38,3100.0,75.191,75.191,75.1465,75.1465,3100.0
2013-09-12 13:45:00,84.36,84.39,84.36,84.38,1400.0,75.1287,75.1554,75.1287,75.1465,1400.0
2013-09-12 13:50:00,84.38,84.41,84.38,84.39,5200.0,75.1465,75.1732,75.1465,75.1554,5200.0
2013-09-12 13:55:00,84.38,84.39,84.35,84.37,8000.0,75.1465,75.1554,75.1198,75.1376,8000.0
2013-09-12 14:00:00,84.35,84.37,84.34,84.37,2700.0,75.1198,75.1376,75.1109,75.1376,2700.0
2013-09-12 14:05:00,84.37,84.41,84.37,84.41,4300.0,75.1376,75.1732,75.1376,75.1732,4300.0
2013-09-12 14:10:00,84.41,84.41,84.34,84.38,26400.0,75.1732,75.1732,75.1109,75.1465,26400.0
2013-09-12 14:15:00,84.37,84.39,84.34,84.35,9000.0,75.1376,75.1554,75.1109,75.1198,9000.0
2013-09-12 14:20:00,84.36,84.36,84.33,84.36,2900.0,75.1287,75.1287,75.102,75.1287,2900.0
2013-09-12 14:25:00,84.36,84.39,84.35,84.37,7000.0,75.1287,75.1554,75.1198,75.1376,7000.0
2013-09-12 14:30:00,84.37,84.38,84.36,84.37,3500.0,75.1376,75.1465,75.1287,75.1376,3500.0
2013-09-12 14:35:00,84.33,84.33,84.28,84.28,7800.0,75.102,75.102,75.0574,75.0574,7800.0
2013-09-12 14:40:00,84.28,84.33,84.28,84.32,3200.0,75.0574,75.102,75.0574,75.093,3200.0
2013-09-12 14:45:00,84.32,84.34,84.32,84.34,5400.0,75.093,75.1109,75.093,75.1109,5400.0
2013-09-12 14:50:00,84.36,84.37,84.34,84.36,7000.0,75.1287,75.1376,75.1109,75.1287,7000.0
2013-09-12 14:55:00,84.38,84.41,84.37,84.38,4700.0,75.1465,75.1732,75.1376,75.1465,4700.0
2013-09-12 15:00:00,84.38,84.38,84.35,84.36,2600.0,75.1465,75.1465,75.1198,75.1287,2600.0
2013-09-12 15:05:00,84.35,84.35,84.28,84.28,7000.0,75.1198,75.1198,75.0574,75.0574,7000.0
2013-09-12 15:10:00,84.28,84.29,84.25,84.25,4200.0,75.0574,75.0663,75.0307,75.0307,4200.0
2013-09-12 15:15:00,84.25,84.25,84.2,84.23,3600.0,75.0307,75.0307,74.9862,75.0129,3600.0
2013-09-12 15:20:00,84.24,84.26,84.22,84.24,3500.0,75.0218,75.0396,75.004,75.0218,3500.0
2013-09-12 15:25:00,84.25,84.27,84.25,84.27,2300.0,75.0307,75.0485,75.0307,75.0485,2300.0
2013-09-12 15:30:00,84.26,84.27,84.26,84.26,2900.0,75.0396,75.0485,75.0396,75.0396,2900.0
2013-09-12 15:35:00,84.27,84.28,84.26,84.28,2900.0,75.0485,75.0574,75.0396,75.0574,2900.0
2013-09-12 15:40:00,84.28,84.29,84.27,84.27,3800.0,75.0574,75.0663,75.0485,75.0485,3800.0
2013-09-12 15:45:00,84.26,84.26,84.19,84.2,2100.0,75.0396,75.0396,74.9773,74.9862,2100.0
2013-09-12 15:50:00,84.19,84.19,84.17,84.18,1900.0,74.9773,74.9773,74.9595,74.9684,1900.0
2013-09-12 15:55:00,84.19,84.26,84.18,84.26,8800.0,74.9773,75.0396,74.9684,75.0396,8800.0
2013-09-13 09:30:00,84.38,84.48,84.28,84.28,7600.0,75.1465,75.2355,75.0574,75.0574,7600.0
2013-09-13 09:35:00,84.28,84.38,84.27,84.38,6500.0,75.0574,75.1465,75.0485,75.1465,6500.0
2013-09-13 09:40:00,84.36,84.36,84.31,84.31,1100.0,75.1287,75.1287,75.0841,75.0841,1100.0
2013-09-13 09:45:00,84.31,84.34,84.31,84.31,900.0,75.0841,75.1109,75.0841,75.0841,900.0
2013-09-13 09:50:00,84.34,84.41,84.33,84.41,1000.0,75.1109,75.1732,75.102,75.1732,1000.0
2013-09-13 09:55:00,84.4,84.4,84.3,84.34,1400.0,75.1643,75.1643,75.0752,75.1109,1400.0
2013-09-13 10:00:00,84.33,84.33,84.23,84.23,1600.0,75.102,75.102,75.0129,75.0129,1600.0
2013-09-13 10:05:00,84.22,84.24,84.14,84.14,147100.0,75.004,75.0218,74.9327,74.9327,147100.0
2013-09-13 10:10:00,84.13,84.14,84.08,84.11,6700.0,74.9238,74.9327,74.8793,74.906,6700.0
2013-09-13 10:15:00,84.1,84.1,84.04,84.04,6000.0,74.8971,74.8971,74.8437,74.8437,6000.0
2013-09-13 10:20:00,84.06,84.1,84.05,84.05,2000.0,74.8615,74.8971,74.8526,74.8526,2000.0
2013-09-13 10:25:00,84.04,84.07,84.01,84.05,6600.0,74.8437,74.8704,74.817,74.8526,6600.0
2013-09-13 10:30:00,84.07,84.12,84.07,84.12,3100.0,74.8704,74.9149,74.8704,74.9149,3100.0
2013-09-13 10:35:00,84.13,84.16,84.12,84.16,3100.0,74.9238,74.9506,74.9149,74.9506,3100.0
2013-09-13 10:40:00,84.18,84.22,84.18,84.22,2500.0,74.9684,75.004,74.9684,75.004,2500.0
2013-09-13 10:45:00,84.19,84.19,84.17,84.17,1700.0,74.9773,74.9773,74.9595,74.9595,1700.0
2013-09-13 10:50:00,84.18,84.21,84.17,84.21,3100.0,74.9684,74.9951,74.9595,74.9951,3100.0
2013-09-13 10:55:00,84.2,84.21,84.2,84.21,400.0,74.9862,74.9951,74.9862,74.9951,400.0
2013-09-13 11:00:00,84.18,84.2,84.17,84.17,2600.0,74.9684,74.9862,74.9595,74.9595,2600.0
2013-09-13 11:05:00,84.18,84.2,84.18,84.19,4400.0,74.9684,74.9862,74.9684,74.9773,4400.0
2013-09-13 11:10:00,84.19,84.23,84.19,84.23,3000.0,74.9773,75.0129,74.9773,75.0129,3000.0
2013-09-13 11:15:00,84.23,84.25,84.22,84.25,2900.0,75.0129,75.0307,75.004,75.0307,2900.0
2013-09-13 11:20:00,84.23,84.25,84.23,84.25,1100.0,75.0129,75.0307,75.0129,75.0307,1100.0
2013-09-13 11:25:00,84.3,84.31,84.28,84.28,900.0,75.0752,75.0841,75.0574,75.0574,900.0
2013-09-13 11:30:00,84.28,84.28,84.26,84.28,1700.0,75.0574,75.0574,75.0396,75.0574,1700.0
2013-09-13 11:35:00,84.28,84.29,84.27,84.28,1400.0,75.0574,75.0663,75.0485,75.0574,1400.0
2013-09-13 11:40:00,84.28,84.29,84.27,84.28,2400.0,75.0574,75.0663,75.0485,75.0574,2400.0
2013-09-13 11:45:00,84.28,84.28,84.28,84.28,500.0,75.0574,75.0574,75.0574,75.0574,500.0
2013-09-13 11:50:00,84.26,84.31,84.26,84.28,400.0,75.0396,75.0841,75.0396,75.0574,400.0
2013-09-13 11:55:00,84.3,84.3,84.27,84.28,1100.0,75.0752,75.0752,75.0485,75.0574,1100.0
2013-09-13 12:00:00,84.29,84.32,84.29,84.29,2200.0,75.0663,75.093,75.0663,75.0663,2200.0
2013-09-13 12:05:00,84.27,84.3,84.27,84.3,600.0,75.0485,75.0752,75.0485,75.0752,600.0
2013-09-13 12:10:00,84.29,84.31,84.29,84.31,11100.0,75.0663,75.0841,75.0663,75.0841,11100.0
2013-09-13 12:15:00,84.32,84.33,84.31,84.33,2400.0,75.093,75.102,75.0841,75.102,2400.0
2013-09-13 12:20:00,84.35,84.38,84.34,84.37,2200.0,75.1198,75.1465,75.1109,75.1376,2200.0
2013-09-13 12:25:00,84.37,84.37,84.33,84.33,2800.0,75.1376,75.1376,75.102,75.102,2800.0
2013-09-13 12:30:00,84.32,84.33,84.3,84.33,2300.0,75.093,75.102,75.0752,75.102,2300.0
2013-09-13 12:35:00,84.32,84.32,84.25,84.25,2800.0,75.093,75.093,75.0307,75.0307,2800.0
2013-09-13 12:40:00,84.25,84.26,84.24,84.24,1900.0,75.0307,75.0396,75.0218,75.0218,1900.0
2013-09-13 12:45:00,84.23,84.27,84.23,84.27,1900.0,75.0129,75.0485,75.0129,75.0485,1900.0
2013-09-13 12:50:00,84.27,84.3,84.27,84.3,1000.0,75.0485,75.0752,75.0485,75.0752,1000.0
2013-09-13 12:55:00,84.3,84.3,84.25,84.25,2500.0,75.0752,75.0752,75.0307,75.0307,2500.0
2013-09-13 13:00:00,84.26,84.31,84.25,84.31,11100.0,75.0396,75.0841,75.0307,75.0841,11100.0
2013-09-13 13:05:00,84.32,84.32,84.31,84.31,1000.0,75.093,75.093,75.0841,75.0841,1000.0
2013-09-13 13:10:00,84.32,84.33,84.31,84.32,2400.0,75.093,75.102,75.0841,75.093,2400.0
2013-09-13 13:15:00,84.32,84.32,84.28,84.31,13500.0,75.093,75.093,75.0574,75.0841,13500.0
2013-09-13 13:20:00,84.3,84.32,84.29,84.32,2600.0,75.0752,75.093,75.0663,75.093,2600.0
2013-09-13 13:25:00,84.32,84.34,84.31,84.32,6600.0,75.093,75.1109,75.0841,75.093,6600.0
2013-09-13 13:30:00,84.33,84.33,84.3,84.3,2900.0,75.102,75.102,75.0752,75.0752,2900.0
2013-09-13 13:35:00,84.31,84.31,84.29,84.29,2700.0,75.0841,75.0841,75.0663,75.0663,2700.0
2013-09-13 13:40:00,84.3,84.33,84.3,84.33,1600.0,75.0752,75.102,75.0752,75.102,1600.0
2013-09-13 13:45:00,84.33,84.33,84.32,84.32,2100.0,75.102,75.102,75.093,75.093,2100.0
2013-09-13 13:50:00,84.32,84.35,84.32,84.34,2100.0,75.093,75.1198,75.093,75.1109,2100.0
2013-09-13 13:55:00,84.33,84.35,84.33,84.35,3800.0,75.102,75.1198,75.102,75.1198,3800.0
2013-09-13 14:00:00,84.36,84.38,84.36,84.37,7200.0,75.1287,75.1465,75.1287,75.1376,7200.0
2013-09-13 14:05:00,84.38,84.38,84.35,84.37,3900.0,75.1465,75.1465,75.1198,75.1376,3900.0
2013-09-13 14:10:00,84.37,84.39,84.36,84.38,3700.0,75.1376,75.1554,75.1287,75.1465,3700.0
2013-09-13 14:15:00,84.38,84.39,84.35,84.36,17100.0,75.1465,75.1554,75.1198,75.1287,17100.0
2013-09-13 14:20:00,84.36,84.37,84.35,84.35,8700.0,75.1287,75.1376,75.1198,75.1198,8700.0
2013-09-13 14:25:00,84.37,84.38,84.36,84.37,4900.0,75.1376,75.1465,75.1287,75.1376,4900.0
2013-09-13 14:30:00,84.36,84.37,84.35,84.35,3800.0,75.1287,75.1376,75.1198,75.1198,3800.0
2013-09-13 14:35:00,84.35,84.38,84.35,84.36,4000.0,75.1198,75.1465,75.1198,75.1287,4000.0
2013-09-13 14:40:00,84.37,84.37,84.35,84.36,2400.0,75.1376,75.1376,75.1198,75.1287,2400.0
2013-09-13 14:45:00,84.36,84.37,84.35,84.36,3400.0,75.1287,75.1376,75.1198,75.1287,3400.0
2013-09-13 14:50:00,84.37,84.38,84.36,84.37,3900.0,75.1376,75.1465,75.1287,75.1376,3900.0
2013-09-13 14:55:00,84.37,84.37,84.35,84.36,3600.0,75.1376,75.1376,75.1198,75.1287,3600.0
2013-09-13 15:00:00,84.36,84.37,84.34,84.34,6900.0,75.1287,75.1376,75.1109,75.1109,6900.0
2013-09-13 15:05:00,84.35,84.35,84.31,84.31,2700.0,75.1198,75.1198,75.0841,75.0841,2700.0
2013-09-13 15:10:00,84.31,84.34,84.31,84.34,3300.0,75.0841,75.1109,75.0841,75.1109,3300.0
2013-09-13 15:15:00,84.35,84.36,84.34,84.34,3200.0,75.1198,75.1287,75.1109,75.1109,3200.0
2013-09-13 15:20:00,84.35,84.36,84.33,84.35,2100.0,75.1198,75.1287,75.102,75.1198,2100.0
2013-09-13 15:25:00,84.35,84.36,84.33,84.33,8600.0,75.1198,75.1287,75.102,75.102,8600.0
2013-09-13 15:30:00,84.32,84.34,84.32,84.34,3000.0,75.093,75.1109,75.093,75.1109,3000.0
2013-09-13 15:35:00,84.34,84.34,84.32,84.34,1800.0,75.1109,75.1109,75.093,75.1109,1800.0
2013-09-13 15:40:00,84.33,84.34,84.31,84.32,5900.0,75.102,75.1109,75.0841,75.093,5900.0
2013-09-13 15:45:00,84.33,84.33,84.31,84.32,1200.0,75.102,75.102,75.0841,75.093,1200.0
2013-09-13 15:50:00,84.31,84.31,84.27,84.27,3200.0,75.0841,75.0841,75.0485,75.0485,3200.0
2013-09-13 15:55:00,84.28,84.38,84.27,84.37,7900.0,75.0574,75.1465,75.0485,75.1376,7900.0
2013-09-16 09:30:00,85.25,85.34,85.15,85.2,21100.0,75.9213,76.0014,75.8322,75.8768,21100.0
2013-09-16 09:35:00,85.18,85.19,85.11,85.11,9600.0,75.8589,75.8678,75.7966,75.7966,9600.0
2013-09-16 09:40:00,85.09,85.09,84.99,85.0,1900.0,75.7788,75.7788,75.6897,75.6986,1900.0
2013-09-16 09:45:00,84.95,85.01,84.95,85.01,2800.0,75.6541,75.7075,75.6541,75.7075,2800.0
2013-09-16 09:50:00,85.01,85.01,84.95,84.95,4500.0,75.7075,75.7075,75.6541,75.6541,4500.0
2013-09-16 09:55:00,84.94,84.96,84.9,84.96,2000.0,75.6452,75.663,75.6096,75.663,2000.0
2013-09-16 10:00:00,84.97,84.99,84.83,84.87,8100.0,75.6719,75.6897,75.5472,75.5829,8100.0
2013-09-16 10:05:00,84.88,84.91,84.87,84.89,1800.0,75.5918,75.6185,75.5829,75.6007,1800.0
2013-09-16 10:10:00,84.89,84.92,84.88,84.89,2100.0,75.6007,75.6274,75.5918,75.6007,2100.0
2013-09-16 10:15:00,84.96,84.97,84.92,84.93,5800.0,75.663,75.6719,75.6274,75.6363,5800.0
2013-09-16 10:20:00,84.92,84.93,84.9,84.91,4400.0,75.6274,75.6363,75.6096,75.6185,4400.0
2013-09-16 10:25:00,84.93,84.96,84.92,84.92,1300.0,75.6363,75.663,75.6274,75.6274,1300.0
2013-09-16 10:30:00,84.91,84.96,84.87,84.93,6200.0,75.6185,75.663,75.5829,75.6363,6200.0
2013-09-16 10:35:00,84.91,84.93,84.88,84.9,4600.0,75.6185,75.6363,75.5918,75.6096,4600.0
2013-09-16 10:40:00,84.89,84.89,84.82,84.84,4800.0,75.6007,75.6007,75.5383,75.5561,4800.0
2013-09-16 10:45:00,84.88,84.88,84.87,84.87,1700.0,75.5918,75.5918,75.5829,75.5829,1700.0
2013-09-16 10:50:00,84.88,84.88,84.85,84.86,3700.0,75.5918,75.5918,75.5651,75.574,3700.0
2013-09-16 10:55:00,84.86,84.86,84.81,84.82,4200.0,75.574,75.574,75.5294,75.5383,4200.0
2013-09-16 11:00:00,84.84,84.84,84.78,84.79,2200.0,75.5561,75.5561,75.5027,75.5116,2200.0
2013-09-16 11:05:00,84.79,84.84,84.79,84.82,9400.0,75.5116,75.5561,75.5116,75.5383,9400.0
2013-09-16 11:10:00,84.83,84.87,84.83,84.86,2600.0,75.5472,75.5829,75.5472,75.574,2600.0
2013-09-16 11:15:00,84.86,84.88,84.85,84.88,2900.0,75.574,75.5918,75.5651,75.5918,2900.0
2013-09-16 11:20:00,84.9,84.91,84.88,84.9,12200.0,75.6096,75.6185,75.5918,75.6096,12200.0
2013-09-16 11:25:00,84.89,84.94,84.88,84.94,3600.0,75.6007,75.6452,75.5918,75.6452,3600.0
2013-09-16 11:30:00,84.92,84.93,84.92,84.93,1500.0,75.6274,75.6363,75.6274,75.6363,1500.0
2013-09-16 11:35:00,84.93,84.93,84.88,84.92,4800.0,75.6363,75.6363,75.5918,75.6274,4800.0
2013-09-16 11:40:00,84.92,84.98,84.92,84.97,5100.0,75.6274,75.6808,75.6274,75.6719,5100.0
2013-09-16 11:45:00,84.94,84.96,84.94,84.94,2700.0,75.6452,75.663,75.6452,75.6452,2700.0
2013-09-16 11:50:00,84.94,84.95,84.94,84.94,2000.0,75.6452,75.6541,75.6452,75.6452,2000.0
2013-09-16 11:55:00,84.94,84.95,84.93,84.95,2100.0,75.6452,75.6541,75.6363,75.6541,2100.0
2013-09-16 12:00:00,84.96,84.97,84.93,84.94,7200.0,75.663,75.6719,75.6363,75.6452,7200.0
2013-09-16 12:05:00,84.94,84.95,84.93,84.94,2000.0,75.6452,75.6541,75.6363,75.6452,2000.0
2013-09-16 12:10:00,84.95,84.97,84.95,84.97,500.0,75.6541,75.6719,75.6541,75.6719,500.0
2013-09-16 12:15:00,84.97,85.0,84.97,85.0,1700.0,75.6719,75.6986,75.6719,75.6986,1700.0
2013-09-16 12:20:00,84.99,85.0,84.95,84.95,3400.0,75.6897,75.6986,75.6541,75.6541,3400.0
2013-09-16 12:25:00,84.96,84.97,84.95,84.95,3200.0,75.663,75.6719,75.6541,75.6541,3200.0
2013-09-16 12:30:00,84.95,84.95,84.9,84.93,3900.0,75.6541,75.6541,75.6096,75.6363,3900.0
2013-09-16 12:35:00,84.93,84.93,84.91,84.93,4200.0,75.6363,75.6363,75.6185,75.6363,4200.0
2013-09-16 12:40:00,84.92,84.92,84.89,84.89,3600.0,75.6274,75.6274,75.6007,75.6007,3600.0
2013-09-16 12:45:00,84.89,84.89,84.87,84.87,1400.0,75.6007,75.6007,75.5829,75.5829,1400.0
2013-09-16 12:50:00,84.89,84.91,84.88,84.91,2300.0,75.6007,75.6185,75.5918,75.6185,2300.0
2013-09-16 12:55:00,84.87,84.87,84.82,84.83,3800.0,75.5829,75.5829,75.5383,75.5472,3800.0
2013-09-16 13:00:00,84.82,84.88,84.81,84.88,4100.0,75.5383,75.5918,75.5294,75.5918,4100.0
2013-09-16 13:05:00,84.86,84.86,84.82,84.82,1700.0,75.574,75.574,75.5383,75.5383,1700.0
2013-09-16 13:10:00,84.84,84.84,84.82,84.83,2800.0,75.5561,75.5561,75.5383,75.5472,2800.0
2013-09-16 13:15:00,84.83,84.84,84.83,84.83,3200.0,75.5472,75.5561,75.5472,75.5472,3200.0
2013-09-16 13:20:00,84.83,84.85,84.8,84.85,12300.0,75.5472,75.5651,75.5205,75.5651,12300.0
2013-09-16 13:25:00,84.86,84.86,84.82,84.83,5000.0,75.574,75.574,75.5383,75.5472,5000.0
2013-09-16 13:30:00,84.83,84.83,84.8,84.81,2900.0,75.5472,75.5472,75.5205,75.5294,2900.0
2013-09-16 13:35:00,84.81,84.81,84.76,84.79,4900.0,75.5294,75.5294,75.4849,75.5116,4900.0
2013-09-16 13:40:00,84.77,84.77,84.55,84.57,7400.0,75.4938,75.4938,75.2979,75.3157,7400.0
2013-09-16 13:45:00,84.6,84.65,84.6,84.63,3200.0,75.3424,75.3869,75.3424,75.3691,3200.0
2013-09-16 13:50:00,84.64,84.68,84.64,84.67,2000.0,75.378,75.4137,75.378,75.4047,2000.0
2013-09-16 13:55:00,84.66,84.67,84.64,84.66,16300.0,75.3958,75.4047,75.378,75.3958,16300.0
2013-09-16 14:00:00,84.69,84.71,84.67,84.67,3600.0,75.4226,75.4404,75.4047,75.4047,3600.0
2013-09-16 14:05:00,84.66,84.7,84.66,84.66,7800.0,75.3958,75.4315,75.3958,75.3958,7800.0
2013-09-16 14:10:00,84.63,84.66,84.63,84.63,7800.0,75.3691,75.3958,75.3691,75.3691,7800.0
2013-09-16 14:15:00,84.61,84.69,84.61,84.69,1800.0,75.3513,75.4226,75.3513,75.4226,1800.0
2013-09-16 14:20:00,84.69,84.69,84.66,84.67,5300.0,75.4226,75.4226,75.3958,75.4047,5300.0
2013-09-16 14:25:00,84.65,84.68,84.62,84.62,8400.0,75.3869,75.4137,75.3602,75.3602,8400.0
2013-09-16 14:30:00,84.6,84.63,84.55,84.58,5900.0,75.3424,75.3691,75.2979,75.3246,5900.0
2013-09-16 14:35:00,84.59,84.59,84.51,84.52,8000.0,75.3335,75.3335,75.2623,75.2712,8000.0
2013-09-16 14:40:00,84.52,84.55,84.51,84.52,14800.0,75.2712,75.2979,75.2623,75.2712,14800.0
2013-09-16 14:45:00,84.53,84.59,84.51,84.59,9400.0,75.2801,75.3335,75.2623,75.3335,9400.0
2013-09-16 14:50:00,84.59,84.61,84.57,84.58,2700.0,75.3335,75.3513,75.3157,75.3246,2700.0
2013-09-16 14:55:00,84.58,84.58,84.53,84.53,14500.0,75.3246,75.3246,75.2801,75.2801,14500.0
2013-09-16 15:00:00,84.54,84.57,84.54,84.57,1800.0,75.289,75.3157,75.289,75.3157,1800.0
2013-09-16 15:05:00,84.56,84.61,84.54,84.61,4200.0,75.3068,75.3513,75.289,75.3513,4200.0
2013-09-16 15:10:00,84.62,84.65,84.61,84.62,2600.0,75.3602,75.3869,75.3513,75.3602,2600.0
2013-09-16 15:15:00,84.63,84.64,84.62,84.62,4600.0,75.3691,75.378,75.3602,75.3602,4600.0
2013-09-16 15:20:00,84.64,84.64,84.57,84.57,5700.0,75.378,75.378,75.3157,75.3157,5700.0
2013-09-16 15:25:00,84.58,84.6,84.54,84.54,7800.0,75.3246,75.3424,75.289,75.289,7800.0
2013-09-16 15:30:00,84.55,84.56,84.49,84.55,4700.0,75.2979,75.3068,75.2444,75.2979,4700.0
2013-09-16 15:35:00,84.54,84.55,84.47,84.51,11500.0,75.289,75.2979,75.2266,75.2623,11500.0
2013-09-16 15:40:00,84.52,84.55,84.45,84.47,8200.0,75.2712,75.2979,75.2088,75.2266,8200.0
2013-09-16 15:45:00,84.47,84.52,84.44,84.5,6500.0,75.2266,75.2712,75.1999,75.2534,6500.0
2013-09-16 15:50:00,84.51,84.54,84.51,84.54,9400.0,75.2623,75.289,75.2623,75.289,9400.0
2013-09-16 15:55:00,84.55,84.59,84.52,84.59,5000.0,75.2979,75.3335,75.2712,75.3335,5000.0
2013-09-17 09:30:00,84.57,84.78,84.57,84.75,10200.0,75.3157,75.5027,75.3157,75.476,10200.0
2013-09-17 09:35:00,84.79,84.82,84.74,84.74,2500.0,75.5116,75.5383,75.4671,75.4671,2500.0
2013-09-17 09:40:00,84.77,84.78,84.74,84.76,3000.0,75.4938,75.5027,75.4671,75.4849,3000.0
2013-09-17 09:45:00,84.78,84.8,84.75,84.78,2600.0,75.5027,75.5205,75.476,75.5027,2600.0
2013-09-17 09:50:00,84.79,84.88,84.79,84.85,4100.0,75.5116,75.5918,75.5116,75.5651,4100.0
2013-09-17 09:55:00,84.85,84.88,84.84,84.86,7200.0,75.5651,75.5918,75.5561,75.574,7200.0
2013-09-17 10:00:00,84.85,84.87,84.83,84.87,6200.0,75.5651,75.5829,75.5472,75.5829,6200.0
2013-09-17 10:05:00,84.87,84.92,84.85,84.92,2400.0,75.5829,75.6274,75.5651,75.6274,2400.0
2013-09-17 10:10:00,84.9,84.93,84.88,84.93,1300.0,75.6096,75.6363,75.5918,75.6363,1300.0
2013-09-17 10:15:00,84.95,84.97,84.92,84.96,3400.0,75.6541,75.6719,75.6274,75.663,3400.0
2013-09-17 10:20:00,84.96,84.99,84.96,84.96,4100.0,75.663,75.6897,75.663,75.663,4100.0
2013-09-17 10:25:00,84.97,84.99,84.96,84.96,2300.0,75.6719,75.6897,75.663,75.663,2300.0
2013-09-17 10:30:00,84.96,84.97,84.95,84.95,4200.0,75.663,75.6719,75.6541,75.6541,4200.0
2013-09-17 10:35:00,84.98,85.0,84.96,84.96,2200.0,75.6808,75.6986,75.663,75.663,2200.0
2013-09-17 10:40:00,84.97,84.97,84.91,84.92,3900.0,75.6719,75.6719,75.6185,75.6274,3900.0
2013-09-17 10:45:00,84.95,84.95,84.93,84.93,2600.0,75.6541,75.6541,75.6363,75.6363,2600.0
2013-09-17 10:50:00,84.94,84.96,84.93,84.96,3700.0,75.6452,75.663,75.6363,75.663,3700.0
2013-09-17 10:55:00,84.96,84.99,84.96,84.98,3900.0,75.663,75.6897,75.663,75.6808,3900.0
2013-09-17 11:00:00,84.97,84.99,84.95,84.99,4400.0,75.6719,75.6897,75.6541,75.6897,4400.0
2013-09-17 11:05:00,84.99,85.02,84.99,84.99,4200.0,75.6897,75.7164,75.6897,75.6897,4200.0
2013-09-17 11:10:00,84.99,85.01,84.96,84.98,5900.0,75.6897,75.7075,75.663,75.6808,5900.0
2013-09-17 11:15:00,84.98,85.01,84.97,85.01,2500.0,75.6808,75.7075,75.6719,75.7075,2500.0
2013-09-17 11:20:00,85.02,85.03,84.99,85.01,6800.0,75.7164,75.7254,75.6897,75.7075,6800.0
2013-09-17 11:25:00,85.01,85.02,84.99,85.0,3300.0,75.7075,75.7164,75.6897,75.6986,3300.0
2013-09-17 11:30:00,85.01,85.02,84.96,84.96,4300.0,75.7075,75.7164,75.663,75.663,4300.0
2013-09-17 11:35:00,84.96,84.97,84.94,84.96,5000.0,75.663,75.6719,75.6452,75.663,5000.0
2013-09-17 11:40:00,84.98,84.98,84.96,84.96,5600.0,75.6808,75.6808,75.663,75.663,5600.0
2013-09-17 11:45:00,84.97,85.0,84.96,84.99,3100.0,75.6719,75.6986,75.663,75.6897,3100.0
2013-09-17 11:50:00,84.99,84.99,84.97,84.97,3100.0,75.6897,75.6897,75.6719,75.6719,3100.0
2013-09-17 11:55:00,84.97,85.0,84.96,85.0,5000.0,75.6719,75.6986,75.663,75.6986,5000.0
2013-09-17 12:00:00,85.0,85.02,85.0,85.02,4200.0,75.6986,75.7164,75.6986,75.7164,4200.0
2013-09-17 12:05:00,85.01,85.04,85.01,85.01,3100.0,75.7075,75.7343,75.7075,75.7075,3100.0
2013-09-17 12:10:00,85.0,85.01,84.98,85.0,4400.0,75.6986,75.7075,75.6808,75.6986,4400.0
2013-09-17 12:15:00,84.99,85.02,84.98,85.02,3600.0,75.6897,75.7164,75.6808,75.7164,3600.0
2013-09-17 12:20:00,85.03,85.03,85.01,85.02,4000.0,75.7254,75.7254,75.7075,75.7164,4000.0
2013-09-17 12:25:00,85.02,85.03,85.01,85.02,800.0,75.7164,75.7254,75.7075,75.7164,800.0
2013-09-17 12:30:00,85.02,85.04,85.02,85.03,2700.0,75.7164,75.7343,75.7164,75.7254,2700.0
2013-09-17 12:35:00,85.03,85.03,84.99,84.99,2300.0,75.7254,75.7254,75.6897,75.6897,2300.0
2013-09-17 12:40:00,85.0,85.04,85.0,85.04,2700.0,75.6986,75.7343,75.6986,75.7343,2700.0
2013-09-17 12:45:00,85.04,85.04,85.01,85.01,2000.0,75.7343,75.7343,75.7075,75.7075,2000.0
2013-09-17 12:50:00,85.02,85.04,85.01,85.04,2800.0,75.7164,75.7343,75.7075,75.7343,2800.0
2013-09-17 12:55:00,85.05,85.08,85.04,85.08,4900.0,75.7432,75.7699,75.7343,75.7699,4900.0
2013-09-17 13:00:00,85.1,85.11,85.08,85.08,5300.0,75.7877,75.7966,75.7699,75.7699,5300.0
2013-09-17 13:05:00,85.08,85.08,85.05,85.06,5100.0,75.7699,75.7699,75.7432,75.7521,5100.0
2013-09-17 13:10:00,85.06,85.07,85.04,85.04,14800.0,75.7521,75.761,75.7343,75.7343,14800.0
2013-09-17 13:15:00,85.05,85.05,85.02,85.03,2200.0,75.7432,75.7432,75.7164,75.7254,2200.0
2013-09-17 13:20:00,85.01,85.05,85.0,85.05,6800.0,75.7075,75.7432,75.6986,75.7432,6800.0
2013-09-17 13:25:00,85.06,85.07,85.05,85.06,9900.0,75.7521,75.761,75.7432,75.7521,9900.0
2013-09-17 13:30:00,85.06,85.09,85.06,85.08,11400.0,75.7521,75.7788,75.7521,75.7699,11400.0
2013-09-17 13:35:00,85.07,85.07,85.04,85.04,2700.0,75.761,75.761,75.7343,75.7343,2700.0
2013-09-17 13:40:00,85.04,85.08,85.04,85.07,7700.0,75.7343,75.7699,75.7343,75.761,7700.0
2013-09-17 13:45:00,85.08,85.09,85.08,85.09,2600.0,75.7699,75.7788,75.7699,75.7788,2600.0
2013-09-17 13:50:00,85.08,85.12,85.08,85.11,6300.0,75.7699,75.8055,75.7699,75.7966,6300.0
2013-09-17 13:55:00,85.1,85.11,85.09,85.1,9300.0,75.7877,75.7966,75.7788,75.7877,9300.0
2013-09-17 14:00:00,85.11,85.12,85.1,85.12,2200.0,75.7966,75.8055,75.7877,75.8055,2200.0
2013-09-17 14:05:00,85.13,85.13,85.09,85.09,4700.0,75.8144,75.8144,75.7788,75.7788,4700.0
2013-09-17 14:10:00,85.1,85.14,85.1,85.13,2900.0,75.7877,75.8233,75.7877,75.8144,2900.0
2013-09-17 14:15:00,85.12,85.13,85.1,85.12,7100.0,75.8055,75.8144,75.7877,75.8055,7100.0
2013-09-17 14:20:00,85.11,85.12,85.08,85.11,14400.0,75.7966,75.8055,75.7699,75.7966,14400.0
2013-09-17 14:25:00,85.12,85.13,85.1,85.1,4200.0,75.8055,75.8144,75.7877,75.7877,4200.0
2013-09-17 14:30:00,85.11,85.12,85.09,85.12,4000.0,75.7966,75.8055,75.7788,75.8055,4000.0
2013-09-17 14:35:00,85.1,85.12,85.1,85.11,1400.0,75.7877,75.8055,75.7877,75.7966,1400.0
2013-09-17 14:40:00,85.11,85.13,85.1,85.1,3600.0,75.7966,75.8144,75.7877,75.7877,3600.0
2013-09-17 14:45:00,85.1,85.11,85.09,85.09,1900.0,75.7877,75.7966,75.7788,75.7788,1900.0
2013-09-17 14:50:00,85.09,85.09,85.08,85.08,4500.0,75.7788,75.7788,75.7699,75.7699,4500.0
2013-09-17 14:55:00,85.08,85.1,85.07,85.09,11000.0,75.7699,75.7877,75.761,75.7788,11000.0
2013-09-17 15:00:00,85.08,85.11,85.07,85.09,17800.0,75.7699,75.7966,75.761,75.7788,17800.0
2013-09-17 15:05:00,85.08,85.1,85.07,85.1,8700.0,75.7699,75.7877,75.761,75.7877,8700.0
2013-09-17 15:10:00,85.1,85.11,85.09,85.11,4500.0,75.7877,75.7966,75.7788,75.7966,4500.0
2013-09-17 15:15:00,85.1,85.11,85.07,85.08,9700.0,75.7877,75.7966,75.761,75.7699,9700.0
2013-09-17 15:20:00,85.09,85.12,85.08,85.11,4800.0,75.7788,75.8055,75.7699,75.7966,4800.0
2013-09-17 15:25:00,85.09,85.11,85.09,85.09,3400.0,75.7788,75.7966,75.7788,75.7788,3400.0
2013-09-17 15:30:00,85.09,85.1,85.07,85.07,1900.0,75.7788,75.7877,75.761,75.761,1900.0
2013-09-17 15:35:00,85.05,85.06,85.03,85.05,5400.0,75.7432,75.7521,75.7254,75.7432,5400.0
2013-09-17 15:40:00,85.05,85.07,85.03,85.07,22200.0,75.7432,75.761,75.7254,75.761,22200.0
2013-09-17 15:45:00,85.06,85.08,85.06,85.07,5000.0,75.7521,75.7699,75.7521,75.761,5000.0
2013-09-17 15:50:00,85.06,85.06,85.03,85.04,5900.0,75.7521,75.7521,75.7254,75.7343,5900.0
2013-09-17 15:55:00,85.04,85.08,85.03,85.08,5000.0,75.7343,75.7699,75.7254,75.7699,5000.0
2013-09-18 09:30:00,85.05,85.18,85.05,85.13,38000.0,75.7432,75.8589,75.7432,75.8144,38000.0
2013-09-18 09:35:00,85.13,85.2,85.12,85.17,24300.0,75.8144,75.8768,75.8055,75.85,24300.0
2013-09-18 09:40:00,85.16,85.19,85.1,85.11,29600.0,75.8411,75.8678,75.7877,75.7966,29600.0
2013-09-18 09:45:00,85.14,85.16,85.11,85.15,26700.0,75.8233,75.8411,75.7966,75.8322,26700.0
2013-09-18 09:50:00,85.14,85.16,85.1,85.12,25200.0,75.8233,75.8411,75.7877,75.8055,25200.0
2013-09-18 09:55:00,85.13,85.15,85.04,85.06,30300.0,75.8144,75.8322,75.7343,75.7521,30300.0
2013-09-18 10:00:00,85.07,85.09,85.03,85.08,30700.0,75.761,75.7788,75.7254,75.7699,30700.0
2013-09-18 10:05:00,85.08,85.15,85.08,85.11,27800.0,75.7699,75.8322,75.7699,75.7966,27800.0
2013-09-18 10:10:00,85.12,85.16,85.11,85.13,29400.0,75.8055,75.8411,75.7966,75.8144,29400.0
2013-09-18 10:15:00,85.13,85.14,85.09,85.09,31100.0,75.8144,75.8233,75.7788,75.7788,31100.0
2013-09-18 10:20:00,85.1,85.11,85.07,85.09,32000.0,75.7877,75.7966,75.761,75.7788,32000.0
2013-09-18 10:25:00,85.08,85.09,85.0,85.03,30600.0,75.7699,75.7788,75.6986,75.7254,30600.0
2013-09-18 10:30:00,85.03,85.04,84.99,85.02,35000.0,75.7254,75.7343,75.6897,75.7164,35000.0
2013-09-18 10:35:00,85.01,85.05,84.98,85.04,30900.0,75.7075,75.7432,75.6808,75.7343,30900.0
2013-09-18 10:40:00,85.04,85.05,84.98,85.01,29900.0,75.7343,75.7432,75.6808,75.7075,29900.0
2013-09-18 10:45:00,85.0,85.0,84.95,84.95,30600.0,75.6986,75.6986,75.6541,75.6541,30600.0
2013-09-18 10:50:00,84.96,85.02,84.96,84.99,31200.0,75.663,75.7164,75.663,75.6897,31200.0
2013-09-18 10:55:00,85.0,85.04,84.97,85.01,28700.0,75.6986,75.7343,75.6719,75.7075,28700.0
2013-09-18 11:00:00,85.02,85.03,84.99,85.01,27900.0,75.7164,75.7254,75.6897,75.7075,27900.0
2013-09-18 11:05:00,85.01,85.03,85.0,85.0,26300.0,75.7075,75.7254,75.6986,75.6986,26300.0
2013-09-18 11:10:00,85.0,85.0,84.96,84.97,30500.0,75.6986,75.6986,75.663,75.6719,30500.0
2013-09-18 11:15:00,84.97,84.99,84.94,84.94,31700.0,75.6719,75.6897,75.6452,75.6452,31700.0
2013-09-18 11:20:00,84.95,84.97,84.93,84.97,33700.0,75.6541,75.6719,75.6363,75.6719,33700.0
2013-09-18 11:25:00,84.96,84.97,84.95,84.96,49000.0,75.663,75.6719,75.6541,75.663,49000.0
2013-09-18 11:30:00,84.97,84.97,84.94,84.96,54600.0,75.6719,75.6719,75.6452,75.663,54600.0
2013-09-18 11:35:00,84.97,85.0,84.94,84.94,56300.0,75.6719,75.6986,75.6452,75.6452,56300.0
2013-09-18 11:40:00,84.94,84.94,84.9,84.92,50100.0,75.6452,75.6452,75.6096,75.6274,50100.0
2013-09-18 11:45:00,84.91,84.92,84.89,84.91,55200.0,75.6185,75.6274,75.6007,75.6185,55200.0
2013-09-18 11:50:00,84.9,84.92,84.88,84.89,53100.0,75.6096,75.6274,75.5918,75.6007,53100.0
2013-09-18 11:55:00,84.9,84.9,84.86,84.86,63200.0,75.6096,75.6096,75.574,75.574,63200.0
2013-09-18 12:00:00,84.85,84.88,84.84,84.85,53900.0,75.5651,75.5918,75.5561,75.5651,53900.0
2013-09-18 12:05:00,84.86,84.9,84.84,84.89,55700.0,75.574,75.6096,75.5561,75.6007,55700.0
2013-09-18 12:10:00,84.88,84.9,84.86,84.87,50800.0,75.5918,75.6096,75.574,75.5829,50800.0
2013-09-18 12:15:00,84.87,84.88,84.86,84.88,46700.0,75.5829,75.5918,75.574,75.5918,46700.0
2013-09-18 12:20:00,84.87,84.92,84.86,84.91,53000.0,75.5829,75.6274,75.574,75.6185,53000.0
2013-09-18 12:25:00,84.91,84.92,84.88,84.88,49200.0,75.6185,75.6274,75.5918,75.5918,49200.0
2013-09-18 12:30:00,84.88,84.9,84.88,84.89,41600.0,75.5918,75.6096,75.5918,75.6007,41600.0
2013-09-18 12:35:00,84.88,84.92,84.88,84.9,50400.0,75.5918,75.6274,75.5918,75.6096,50400.0
2013-09-18 12:40:00,84.91,84.94,84.91,84.94,45200.0,75.6185,75.6452,75.6185,75.6452,45200.0
2013-09-18 12:45:00,84.94,84.95,84.91,84.92,56300.0,75.6452,75.6541,75.6185,75.6274,56300.0
2013-09-18 12:50:00,84.93,84.97,84.92,84.97,60800.0,75.6363,75.6719,75.6274,75.6719,60800.0
2013-09-18 12:55:00,84.96,84.98,84.95,84.95,54700.0,75.663,75.6808,75.6541,75.6541,54700.0
2013-09-18 13:00:00,84.95,84.98,84.95,84.97,60700.0,75.6541,75.6808,75.6541,75.6719,60700.0
2013-09-18 13:05:00,84.96,84.97,84.93,84.95,63700.0,75.663,75.6719,75.6363,75.6541,63700.0
2013-09-18 13:10:00,84.94,84.98,84.93,84.97,63400.0,75.6452,75.6808,75.6363,75.6719,63400.0
2013-09-18 13:15:00,84.98,85.02,84.97,85.02,71500.0,75.6808,75.7164,75.6719,75.7164,71500.0
2013-09-18 13:20:00,85.03,85.03,84.99,85.02,67000.0,75.7254,75.7254,75.6897,75.7164,67000.0
2013-09-18 13:25:00,85.03,85.07,85.02,85.04,70100.0,75.7254,75.761,75.7164,75.7343,70100.0
2013-09-18 13:30:00,85.03,85.04,84.99,85.0,65000.0,75.7254,75.7343,75.6897,75.6986,65000.0
2013-09-18 13:35:00,84.99,85.02,84.97,84.98,81700.0,75.6897,75.7164,75.6719,75.6808,81700.0
2013-09-18 13:40:00,84.98,84.99,84.95,84.99,75800.0,75.6808,75.6897,75.6541,75.6897,75800.0
2013-09-18 13:45:00,84.97,85.0,84.96,84.99,84100.0,75.6719,75.6986,75.663,75.6897,84100.0
2013-09-18 13:50:00,84.99,85.02,84.99,85.0,27700.0,75.6897,75.7164,75.6897,75.6986,27700.0
2013-09-18 13:55:00,85.0,85.03,84.97,84.98,4800.0,75.6986,75.7254,75.6719,75.6808,4800.0
2013-09-18 14:00:00,84.99,85.73,84.99,85.55,10300.0,75.6897,76.3488,75.6897,76.1885,10300.0
2013-09-18 14:05:00,85.56,85.68,85.53,85.66,12600.0,76.1974,76.3042,76.1706,76.2864,12600.0
2013-09-18 14:10:00,85.67,85.94,85.67,85.81,60800.0,76.2953,76.5358,76.2953,76.42,60800.0
2013-09-18 14:15:00,85.81,85.84,85.78,85.8,8300.0,76.42,76.4467,76.3933,76.4111,8300.0
2013-09-18 14:20:00,85.81,85.99,85.79,85.98,41600.0,76.42,76.5803,76.4022,76.5714,41600.0
2013-09-18 14:25:00,85.99,86.0,85.85,85.86,12200.0,76.5803,76.5892,76.4556,76.4645,12200.0
2013-09-18 14:30:00,85.85,85.91,85.82,85.88,8000.0,76.4556,76.5091,76.4289,76.4823,8000.0
2013-09-18 14:35:00,85.9,85.91,85.85,85.89,13700.0,76.5002,76.5091,76.4556,76.4912,13700.0
2013-09-18 14:40:00,85.91,85.98,85.88,85.94,3000.0,76.5091,76.5714,76.4823,76.5358,3000.0
2013-09-18 14:45:00,85.96,86.03,85.95,86.02,12000.0,76.5536,76.6159,76.5447,76.607,12000.0
2013-09-18 14:50:00,86.04,86.14,86.04,86.13,31300.0,76.6248,76.7139,76.6248,76.705,31300.0
2013-09-18 14:55:00,86.15,86.29,86.12,86.28,14600.0,76.7228,76.8475,76.6961,76.8386,14600.0
2013-09-18 15:00:00,86.32,86.35,86.26,86.31,5800.0,76.8742,76.9009,76.8208,76.8653,5800.0
2013-09-18 15:05:00,86.25,86.25,86.2,86.22,10000.0,76.8119,76.8119,76.7673,76.7851,10000.0
2013-09-18 15:10:00,86.23,86.26,86.18,86.18,50600.0,76.794,76.8208,76.7495,76.7495,50600.0
2013-09-18 15:15:00,86.19,86.21,86.14,86.14,7800.0,76.7584,76.7762,76.7139,76.7139,7800.0
2013-09-18 15:20:00,86.14,86.18,86.13,86.18,31600.0,76.7139,76.7495,76.705,76.7495,31600.0
2013-09-18 15:25:00,86.19,86.19,86.1,86.12,12900.0,76.7584,76.7584,76.6783,76.6961,12900.0
2013-09-18 15:30:00,86.13,86.17,86.11,86.11,12700.0,76.705,76.7406,76.6872,76.6872,12700.0
2013-09-18 15:35:00,86.15,86.24,86.13,86.23,15100.0,76.7228,76.8029,76.705,76.794,15100.0
2013-09-18 15:40:00,86.23,86.24,86.2,86.21,9000.0,76.794,76.8029,76.7673,76.7762,9000.0
2013-09-18 15:45:00,86.21,86.22,86.19,86.2,6400.0,76.7762,76.7851,76.7584,76.7673,6400.0
2013-09-18 15:50:00,86.2,86.22,86.12,86.12,11200.0,76.7673,76.7851,76.6961,76.6961,11200.0
2013-09-18 15:55:00,86.11,86.23,86.11,86.22,16000.0,76.6872,76.794,76.6872,76.7851,16000.0
2013-09-19 09:30:00,86.48,86.59,86.46,86.58,28900.0,77.0167,77.1146,76.9989,77.1057,28900.0
2013-09-19 09:35:00,86.57,86.57,86.44,86.44,7800.0,77.0968,77.0968,76.9811,76.9811,7800.0
2013-09-19 09:40:00,86.46,86.46,86.37,86.37,4900.0,76.9989,76.9989,76.9187,76.9187,4900.0
2013-09-19 09:45:00,86.41,86.43,86.36,86.39,4200.0,76.9543,76.9722,76.9098,76.9365,4200.0
2013-09-19 09:50:00,86.4,86.41,86.35,86.38,5500.0,76.9454,76.9543,76.9009,76.9276,5500.0
2013-09-19 09:55:00,86.37,86.53,86.37,86.53,3500.0,76.9187,77.0612,76.9187,77.0612,3500.0
2013-09-19 10:00:00,86.5,86.59,86.5,86.56,8200.0,77.0345,77.1146,77.0345,77.0879,8200.0
2013-09-19 10:05:00,86.58,86.58,86.41,86.43,6000.0,77.1057,77.1057,76.9543,76.9722,6000.0
2013-09-19 10:10:00,86.43,86.48,86.42,86.45,7500.0,76.9722,77.0167,76.9633,76.99,7500.0
2013-09-19 10:15:00,86.41,86.41,86.36,86.38,3500.0,76.9543,76.9543,76.9098,76.9276,3500.0
2013-09-19 10:20:00,86.39,86.5,86.39,86.5,5500.0,76.9365,77.0345,76.9365,77.0345,5500.0
2013-09-19 10:25:00,86.5,86.51,86.46,86.46,1800.0,77.0345,77.0434,76.9989,76.9989,1800.0
2013-09-19 10:30:00,86.47,86.48,86.4,86.4,3400.0,77.0078,77.0167,76.9454,76.9454,3400.0
2013-09-19 10:35:00,86.4,86.44,86.36,86.43,5700.0,76.9454,76.9811,76.9098,76.9722,5700.0
2013-09-19 10:40:00,86.43,86.46,86.43,86.46,7400.0,76.9722,76.9989,76.9722,76.9989,7400.0
2013-09-19 10:45:00,86.48,86.48,86.43,86.45,5900.0,77.0167,77.0167,76.9722,76.99,5900.0
2013-09-19 10:50:00,86.45,86.45,86.41,86.44,1300.0,76.99,76.99,76.9543,76.9811,1300.0
2013-09-19 10:55:00,86.43,86.48,86.43,86.46,3400.0,76.9722,77.0167,76.9722,76.9989,3400.0
2013-09-19 11:00:00,86.45,86.45,86.43,86.44,4300.0,76.99,76.99,76.9722,76.9811,4300.0
2013-09-19 11:05:00,86.43,86.46,86.39,86.39,3600.0,76.9722,76.9989,76.9365,76.9365,3600.0
2013-09-19 11:10:00,86.38,86.39,86.36,86.39,1700.0,76.9276,76.9365,76.9098,76.9365,1700.0
2013-09-19 11:15:00,86.38,86.47,86.37,86.47,50300.0,76.9276,77.0078,76.9187,77.0078,50300.0
2013-09-19 11:20:00,86.47,86.47,86.42,86.43,1800.0,77.0078,77.0078,76.9633,76.9722,1800.0
2013-09-19 11:25:00,86.41,86.42,86.4,86.41,1300.0,76.9543,76.9633,76.9454,76.9543,1300.0
2013-09-19 11:30:00,86.37,86.37,86.28,86.3,1200.0,76.9187,76.9187,76.8386,76.8564,1200.0
2013-09-19 11:35:00,86.3,86.32,86.26,86.31,1022100.0,76.8564,76.8742,76.8208,76.8653,1022100.0
2013-09-19 11:40:00,86.31,86.36,86.31,86.32,800.0,76.8653,76.9098,76.8653,76.8742,800.0
2013-09-19 11:45:00,86.33,86.36,86.31,86.31,16900.0,76.8831,76.9098,76.8653,76.8653,16900.0
2013-09-19 11:50:00,86.29,86.31,86.29,86.29,2800.0,76.8475,76.8653,76.8475,76.8475,2800.0
2013-09-19 11:55:00,86.3,86.31,86.29,86.31,1800.0,76.8564,76.8653,76.8475,76.8653,1800.0
2013-09-19 12:00:00,86.3,86.37,86.3,86.36,1300.0,76.8564,76.9187,76.8564,76.9098,1300.0
2013-09-19 12:05:00,86.38,86.42,86.38,86.42,2700.0,76.9276,76.9633,76.9276,76.9633,2700.0
2013-09-19 12:10:00,86.42,86.42,86.39,86.39,4900.0,76.9633,76.9633,76.9365,76.9365,4900.0
2013-09-19 12:15:00,86.38,86.41,86.36,86.37,5400.0,76.9276,76.9543,76.9098,76.9187,5400.0
2013-09-19 12:20:00,86.36,86.39,86.36,86.39,9000.0,76.9098,76.9365,76.9098,76.9365,9000.0
2013-09-19 12:25:00,86.37,86.42,86.37,86.41,6300.0,76.9187,76.9633,76.9187,76.9543,6300.0
2013-09-19 12:30:00,86.4,86.4,86.35,86.38,17700.0,76.9454,76.9454,76.9009,76.9276,17700.0
2013-09-19 12:35:00,86.38,86.38,86.35,86.38,6800.0,76.9276,76.9276,76.9009,76.9276,6800.0
2013-09-19 12:40:00,86.37,86.39,86.37,86.38,7300.0,76.9187,76.9365,76.9187,76.9276,7300.0
2013-09-19 12:45:00,86.37,86.37,86.33,86.33,9100.0,76.9187,76.9187,76.8831,76.8831,9100.0
2013-09-19 12:50:00,86.33,86.35,86.32,86.33,5500.0,76.8831,76.9009,76.8742,76.8831,5500.0
2013-09-19 12:55:00,86.33,86.33,86.29,86.3,39100.0,76.8831,76.8831,76.8475,76.8564,39100.0
2013-09-19 13:00:00,86.3,86.35,86.29,86.31,3800.0,76.8564,76.9009,76.8475,76.8653,3800.0
2013-09-19 13:05:00,86.3,86.32,86.23,86.24,13700.0,76.8564,76.8742,76.794,76.8029,13700.0
2013-09-19 13:10:00,86.25,86.29,86.25,86.29,1200.0,76.8119,76.8475,76.8119,76.8475,1200.0
2013-09-19 13:15:00,86.28,86.32,86.27,86.32,6300.0,76.8386,76.8742,76.8297,76.8742,6300.0
2013-09-19 13:20:00,86.31,86.33,86.31,86.31,10900.0,76.8653,76.8831,76.8653,76.8653,10900.0
2013-09-19 13:25:00,86.31,86.32,86.29,86.3,22700.0,76.8653,76.8742,76.8475,76.8564,22700.0
2013-09-19 13:30:00,86.3,86.3,86.26,86.26,8000.0,76.8564,76.8564,76.8208,76.8208,8000.0
2013-09-19 13:35:00,86.25,86.28,86.23,86.27,12600.0,76.8119,76.8386,76.794,76.8297,12600.0
2013-09-19 13:40:00,86.27,86.28,86.24,86.25,5600.0,76.8297,76.8386,76.8029,76.8119,5600.0
2013-09-19 13:45:00,86.24,86.24,86.21,86.22,7700.0,76.8029,76.8029,76.7762,76.7851,7700.0
2013-09-19 13:50:00,86.22,86.22,86.17,86.18,14300.0,76.7851,76.7851,76.7406,76.7495,14300.0
2013-09-19 13:55:00,86.19,86.19,86.15,86.16,17000.0,76.7584,76.7584,76.7228,76.7317,17000.0
2013-09-19 14:00:00,86.16,86.18,86.15,86.18,15500.0,76.7317,76.7495,76.7228,76.7495,15500.0
2013-09-19 14:05:00,86.18,86.23,86.18,86.23,12100.0,76.7495,76.794,76.7495,76.794,12100.0
2013-09-19 14:10:00,86.22,86.26,86.22,86.26,8000.0,76.7851,76.8208,76.7851,76.8208,8000.0
2013-09-19 14:15:00,86.27,86.3,86.24,86.29,5600.0,76.8297,76.8564,76.8029,76.8475,5600.0
2013-09-19 14:20:00,86.29,86.29,86.24,86.25,5900.0,76.8475,76.8475,76.8029,76.8119,5900.0
2013-09-19 14:25:00,86.26,86.27,86.23,86.23,4600.0,76.8208,76.8297,76.794,76.794,4600.0
2013-09-19 14:30:00,86.23,86.23,86.19,86.2,5600.0,76.794,76.794,76.7584,76.7673,5600.0
2013-09-19 14:35:00,86.2,86.23,86.18,86.22,18400.0,76.7673,76.794,76.7495,76.7851,18400.0
2013-09-19 14:40:00,86.22,86.24,86.2,86.2,24900.0,76.7851,76.8029,76.7673,76.7673,24900.0
2013-09-19 14:45:00,86.21,86.27,86.21,86.26,23500.0,76.7762,76.8297,76.7762,76.8208,23500.0
2013-09-19 14:50:00,86.26,86.26,86.22,86.23,18900.0,76.8208,76.8208,76.7851,76.794,18900.0
2013-09-19 14:55:00,86.25,86.29,86.24,86.28,38700.0,76.8119,76.8475,76.8029,76.8386,38700.0
2013-09-19 15:00:00,86.29,86.31,86.28,86.3,5400.0,76.8475,76.8653,76.8386,76.8564,5400.0
2013-09-19 15:05:00,86.3,86.33,86.29,86.33,8700.0,76.8564,76.8831,76.8475,76.8831,8700.0
2013-09-19 15:10:00,86.31,86.34,86.31,86.34,6800.0,76.8653,76.892,76.8653,76.892,6800.0
2013-09-19 15:15:00,86.33,86.35,86.33,86.35,2300.0,76.8831,76.9009,76.8831,76.9009,2300.0
2013-09-19 15:20:00,86.34,86.38,86.32,86.38,5700.0,76.892,76.9276,76.8742,76.9276,5700.0
2013-09-19 15:25:00,86.36,86.36,86.34,86.35,4900.0,76.9098,76.9098,76.892,76.9009,4900.0
2013-09-19 15:30:00,86.36,86.36,86.33,86.33,3100.0,76.9098,76.9098,76.8831,76.8831,3100.0
2013-09-19 15:35:00,86.34,86.34,86.3,86.3,1400.0,76.892,76.892,76.8564,76.8564,1400.0
2013-09-19 15:40:00,86.33,86.36,86.32,86.35,1900.0,76.8831,76.9098,76.8742,76.9009,1900.0
2013-09-19 15:45:00,86.34,86.35,86.3,86.32,5100.0,76.892,76.9009,76.8564,76.8742,5100.0
2013-09-19 15:50:00,86.33,86.33,86.26,86.26,22000.0,76.8831,76.8831,76.8208,76.8208,22000.0
2013-09-19 15:55:00,86.26,86.28,86.23,86.23,48900.0,76.8208,76.8386,76.794,76.794,48900.0
2013-09-20 09:30:00,86.37,86.37,86.37,86.37,4500.0,76.9187,76.9187,76.9187,76.9187,4500.0
2013-09-20 09:35:00,86.37,86.45,86.36,86.45,3400.0,76.9187,76.99,76.9098,76.99,3400.0
2013-09-20 09:40:00,86.39,86.41,86.33,86.35,2200.0,76.9365,76.9543,76.8831,76.9009,2200.0
2013-09-20 09:45:00,86.35,86.35,86.33,86.33,1800.0,76.9009,76.9009,76.8831,76.8831,1800.0
2013-09-20 09:50:00,86.33,86.4,86.31,86.37,2300.0,76.8831,76.9454,76.8653,76.9187,2300.0
2013-09-20 09:55:00,86.35,86.35,86.25,86.3,6300.0,76.9009,76.9009,76.8119,76.8564,6300.0
2013-09-20 10:00:00,86.29,86.35,86.29,86.32,9700.0,76.8475,76.9009,76.8475,76.8742,9700.0
2013-09-20 10:05:00,86.28,86.3,86.27,86.3,2700.0,76.8386,76.8564,76.8297,76.8564,2700.0
2013-09-20 10:10:00,86.31,86.31,86.25,86.29,1100.0,76.8653,76.8653,76.8119,76.8475,1100.0
2013-09-20 10:15:00,86.27,86.33,86.27,86.31,3000.0,76.8297,76.8831,76.8297,76.8653,3000.0
2013-09-20 10:20:00,86.32,86.37,86.32,86.37,900.0,76.8742,76.9187,76.8742,76.9187,900.0
2013-09-20 10:25:00,86.36,86.39,86.35,86.37,6100.0,76.9098,76.9365,76.9009,76.9187,6100.0
2013-09-20 10:30:00,86.36,86.37,86.34,86.37,500.0,76.9098,76.9187,76.892,76.9187,500.0
2013-09-20 10:35:00,86.37,86.4,86.36,86.4,1800.0,76.9187,76.9454,76.9098,76.9454,1800.0
2013-09-20 10:40:00,86.4,86.44,86.4,86.4,2700.0,76.9454,76.9811,76.9454,76.9454,2700.0
2013-09-20 10:45:00,86.4,86.4,86.35,86.37,5900.0,76.9454,76.9454,76.9009,76.9187,5900.0
2013-09-20 10:50:00,86.39,86.39,86.36,86.36,5600.0,76.9365,76.9365,76.9098,76.9098,5600.0
2013-09-20 10:55:00,86.37,86.37,86.32,86.35,6200.0,76.9187,76.9187,76.8742,76.9009,6200.0
2013-09-20 11:00:00,86.35,86.36,86.32,86.32,18500.0,76.9009,76.9098,76.8742,76.8742,18500.0
2013-09-20 11:05:00,86.31,86.32,86.29,86.3,1300.0,76.8653,76.8742,76.8475,76.8564,1300.0
2013-09-20 11:10:00,86.3,86.3,86.24,86.24,900.0,76.8564,76.8564,76.8029,76.8029,900.0
2013-09-20 11:15:00,86.25,86.26,86.24,86.26,3300.0,76.8119,76.8208,76.8029,76.8208,3300.0
2013-09-20 11:20:00,86.23,86.23,86.17,86.18,2700.0,76.794,76.794,76.7406,76.7495,2700.0
2013-09-20 11:25:00,86.18,86.23,86.17,86.21,3900.0,76.7495,76.794,76.7406,76.7762,3900.0
2013-09-20 11:30:00,86.22,86.27,86.22,86.23,7600.0,76.7851,76.8297,76.7851,76.794,7600.0
2013-09-20 11:35:00,86.21,86.23,86.17,86.17,1200.0,76.7762,76.794,76.7406,76.7406,1200.0
2013-09-20 11:40:00,86.19,86.2,86.12,86.15,2400.0,76.7584,76.7673,76.6961,76.7228,2400.0
2013-09-20 11:45:00,86.16,86.16,86.14,86.14,11900.0,76.7317,76.7317,76.7139,76.7139,11900.0
2013-09-20 11:50:00,86.13,86.13,86.1,86.11,2100.0,76.705,76.705,76.6783,76.6872,2100.0
2013-09-20 11:55:00,86.12,86.12,86.01,86.03,2700.0,76.6961,76.6961,76.5981,76.6159,2700.0
2013-09-20 12:00:00,86.04,86.06,86.04,86.05,700.0,76.6248,76.6426,76.6248,76.6337,700.0
2013-09-20 12:05:00,86.06,86.11,86.06,86.11,1200.0,76.6426,76.6872,76.6426,76.6872,1200.0
2013-09-20 12:10:00,86.07,86.09,86.07,86.07,600.0,76.6515,76.6694,76.6515,76.6515,600.0
2013-09-20 12:15:00,86.07,86.07,86.03,86.03,1200.0,76.6515,76.6515,76.6159,76.6159,1200.0
2013-09-20 12:20:00,86.03,86.03,85.97,85.97,1300.0,76.6159,76.6159,76.5625,76.5625,1300.0
2013-09-20 12:25:00,85.98,85.99,85.97,85.98,2500.0,76.5714,76.5803,76.5625,76.5714,2500.0
2013-09-20 12:30:00,85.96,85.96,85.93,85.93,1100.0,76.5536,76.5536,76.5269,76.5269,1100.0
2013-09-20 12:35:00,85.95,86.01,85.95,86.0,1700.0,76.5447,76.5981,76.5447,76.5892,1700.0
2013-09-20 12:40:00,86.0,86.04,85.99,86.04,8800.0,76.5892,76.6248,76.5803,76.6248,8800.0
2013-09-20 12:45:00,86.05,86.1,86.05,86.09,1300.0,76.6337,76.6783,76.6337,76.6694,1300.0
2013-09-20 12:50:00,86.08,86.12,86.07,86.09,12600.0,76.6605,76.6961,76.6515,76.6694,12600.0
2013-09-20 12:55:00,86.08,86.09,86.08,86.09,600.0,76.6605,76.6694,76.6605,76.6694,600.0
2013-09-20 13:00:00,86.1,86.1,86.07,86.07,4500.0,76.6783,76.6783,76.6515,76.6515,4500.0
2013-09-20 13:05:00,86.06,86.07,86.03,86.03,8600.0,76.6426,76.6515,76.6159,76.6159,8600.0
2013-09-20 13:10:00,86.04,86.04,85.98,85.99,12700.0,76.6248,76.6248,76.5714,76.5803,12700.0
2013-09-20 13:15:00,85.99,86.0,85.94,85.96,3100.0,76.5803,76.5892,76.5358,76.5536,3100.0
2013-09-20 13:20:00,85.97,85.98,85.95,85.95,2500.0,76.5625,76.5714,76.5447,76.5447,2500.0
2013-09-20 13:25:00,85.92,85.98,85.92,85.96,2000.0,76.518,76.5714,76.518,76.5536,2000.0
2013-09-20 13:30:00,85.96,85.98,85.96,85.98,900.0,76.5536,76.5714,76.5536,76.5714,900.0
2013-09-20 13:35:00,85.99,85.99,85.92,85.92,2700.0,76.5803,76.5803,76.518,76.518,2700.0
2013-09-20 13:40:00,85.91,85.91,85.86,85.86,2000.0,76.5091,76.5091,76.4645,76.4645,2000.0
2013-09-20 13:45:00,85.88,85.91,85.88,85.91,1300.0,76.4823,76.5091,76.4823,76.5091,1300.0
2013-09-20 13:50:00,85.9,85.95,85.9,85.91,6700.0,76.5002,76.5447,76.5002,76.5091,6700.0
2013-09-20 13:55:00,85.92,85.94,85.88,85.88,10100.0,76.518,76.5358,76.4823,76.4823,10100.0
2013-09-20 14:00:00,85.88,85.88,85.83,85.87,3600.0,76.4823,76.4823,76.4378,76.4734,3600.0
2013-09-20 14:05:00,85.86,85.88,85.84,85.87,6400.0,76.4645,76.4823,76.4467,76.4734,6400.0
2013-09-20 14:10:00,85.87,85.88,85.86,85.88,1900.0,76.4734,76.4823,76.4645,76.4823,1900.0
2013-09-20 14:15:00,85.87,85.87,85.85,85.87,4000.0,76.4734,76.4734,76.4556,76.4734,4000.0
2013-09-20 14:20:00,85.87,85.93,85.84,85.93,8200.0,76.4734,76.5269,76.4467,76.5269,8200.0
2013-09-20 14:25:00,85.92,85.96,85.92,85.95,5700.0,76.518,76.5536,76.518,76.5447,5700.0
2013-09-20 14:30:00,85.96,85.96,85.93,85.93,1400.0,76.5536,76.5536,76.5269,76.5269,1400.0
2013-09-20 14:35:00,85.92,85.92,85.85,85.85,5200.0,76.518,76.518,76.4556,76.4556,5200.0
2013-09-20 14:40:00,85.83,85.9,85.8,85.85,18600.0,76.4378,76.5002,76.4111,76.4556,18600.0
2013-09-20 14:45:00,85.84,85.92,85.84,85.92,5400.0,76.4467,76.518,76.4467,76.518,5400.0
2013-09-20 14:50:00,85.92,85.92,85.9,85.91,3100.0,76.518,76.518,76.5002,76.5091,3100.0
2013-09-20 14:55:00,85.9,85.96,85.9,85.94,3600.0,76.5002,76.5536,76.5002,76.5358,3600.0
2013-09-20 15:00:00,85.93,85.97,85.93,85.96,4600.0,76.5269,76.5625,76.5269,76.5536,4600.0
2013-09-20 15:05:00,85.95,85.96,85.9,85.9,4400.0,76.5447,76.5536,76.5002,76.5002,4400.0
2013-09-20 15:10:00,85.9,85.9,85.86,85.86,6900.0,76.5002,76.5002,76.4645,76.4645,6900.0
2013-09-20 15:15:00,85.86,85.92,85.86,85.88,6400.0,76.4645,76.518,76.4645,76.4823,6400.0
2013-09-20 15:20:00,85.88,85.89,85.8,85.81,3800.0,76.4823,76.4912,76.4111,76.42,3800.0
2013-09-20 15:25:00,85.79,85.83,85.75,85.75,7000.0,76.4022,76.4378,76.3666,76.3666,7000.0
2013-09-20 15:30:00,85.75,85.79,85.72,85.72,3900.0,76.3666,76.4022,76.3398,76.3398,3900.0
2013-09-20 15:35:00,85.7,85.81,85.7,85.79,18100.0,76.322,76.42,76.322,76.4022,18100.0
2013-09-20 15:40:00,85.79,85.84,85.79,85.82,4700.0,76.4022,76.4467,76.4022,76.4289,4700.0
2013-09-20 15:45:00,85.83,85.83,85.74,85.77,6600.0,76.4378,76.4378,76.3577,76.3844,6600.0
2013-09-20 15:50:00,85.77,85.79,85.74,85.79,11300.0,76.3844,76.4022,76.3577,76.4022,11300.0
2013-09-20 15:55:00,85.79,85.81,85.73,85.76,5100.0,76.4022,76.42,76.3488,76.3755,5100.0
2013-09-23 09:30:00,85.56,85.66,85.56,85.6,18300.0,76.4461,76.5354,76.4461,76.4818,18300.0
2013-09-23 09:35:00,85.57,85.58,85.52,85.58,3300.0,76.455,76.4639,76.4103,76.4639,3300.0
2013-09-23 09:40:00,85.58,85.61,85.48,85.48,2100.0,76.4639,76.4907,76.3746,76.3746,2100.0
2013-09-23 09:45:00,85.5,85.51,85.46,85.48,4400.0,76.3925,76.4014,76.3567,76.3746,4400.0
2013-09-23 09:50:00,85.46,85.46,85.46,85.46,200.0,76.3567,76.3567,76.3567,76.3567,200.0
2013-09-23 09:55:00,85.36,85.4,85.32,85.34,4000.0,76.2674,76.3031,76.2316,76.2495,4000.0
2013-09-23 10:00:00,85.32,85.36,85.32,85.32,1800.0,76.2316,76.2674,76.2316,76.2316,1800.0
2013-09-23 10:05:00,85.27,85.3,85.22,85.24,3100.0,76.187,76.2138,76.1423,76.1602,3100.0
2013-09-23 10:10:00,85.22,85.26,85.17,85.21,2300.0,76.1423,76.178,76.0976,76.1334,2300.0
2013-09-23 10:15:00,85.22,85.31,85.22,85.3,900.0,76.1423,76.2227,76.1423,76.2138,900.0
2013-09-23 10:20:00,85.31,85.31,85.27,85.27,2000.0,76.2227,76.2227,76.187,76.187,2000.0
2013-09-23 10:25:00,85.28,85.3,85.19,85.19,4600.0,76.1959,76.2138,76.1155,76.1155,4600.0
2013-09-23 10:30:00,85.18,85.25,85.18,85.2,1800.0,76.1065,76.1691,76.1065,76.1244,1800.0
2013-09-23 10:35:00,85.22,85.25,85.22,85.25,2000.0,76.1423,76.1691,76.1423,76.1691,2000.0
2013-09-23 10:40:00,85.23,85.24,85.22,85.24,1800.0,76.1512,76.1602,76.1423,76.1602,1800.0
2013-09-23 10:45:00,85.26,85.26,85.19,85.23,1900.0,76.178,76.178,76.1155,76.1512,1900.0
2013-09-23 10:50:00,85.22,85.22,85.13,85.13,2500.0,76.1423,76.1423,76.0619,76.0619,2500.0
2013-09-23 10:55:00,85.12,85.12,85.0,85.01,9000.0,76.0529,76.0529,75.9457,75.9547,9000.0
2013-09-23 11:00:00,85.01,85.06,85.0,85.0,3300.0,75.9547,75.9993,75.9457,75.9457,3300.0
2013-09-23 11:05:00,84.99,85.0,84.93,84.93,1900.0,75.9368,75.9457,75.8832,75.8832,1900.0
2013-09-23 11:10:00,84.92,84.93,84.87,84.91,8400.0,75.8742,75.8832,75.8296,75.8653,8400.0
2013-09-23 11:15:00,84.93,84.99,84.93,84.99,2200.0,75.8832,75.9368,75.8832,75.9368,2200.0
2013-09-23 11:20:00,84.98,84.99,84.95,84.96,15700.0,75.9279,75.9368,75.901,75.91,15700.0
2013-09-23 11:25:00,84.94,84.97,84.94,84.96,1200.0,75.8921,75.9189,75.8921,75.91,1200.0
2013-09-23 11:30:00,84.97,85.0,84.97,84.99,2200.0,75.9189,75.9457,75.9189,75.9368,2200.0
2013-09-23 11:35:00,85.01,85.07,84.98,85.07,3200.0,75.9547,76.0083,75.9279,76.0083,3200.0
2013-09-23 11:40:00,85.06,85.08,85.06,85.06,2800.0,75.9993,76.0172,75.9993,75.9993,2800.0
2013-09-23 11:45:00,85.03,85.03,84.99,85.01,6700.0,75.9725,75.9725,75.9368,75.9547,6700.0
2013-09-23 11:50:00,85.02,85.02,84.95,85.01,4000.0,75.9636,75.9636,75.901,75.9547,4000.0
2013-09-23 11:55:00,85.02,85.02,84.98,84.99,1500.0,75.9636,75.9636,75.9279,75.9368,1500.0
2013-09-23 12:00:00,84.96,85.0,84.96,85.0,4100.0,75.91,75.9457,75.91,75.9457,4100.0
2013-09-23 12:05:00,85.06,85.07,85.04,85.06,5200.0,75.9993,76.0083,75.9815,75.9993,5200.0
2013-09-23 12:10:00,85.06,85.16,85.06,85.11,15100.0,75.9993,76.0887,75.9993,76.044,15100.0
2013-09-23 12:15:00,85.12,85.14,85.11,85.13,1300.0,76.0529,76.0708,76.044,76.0619,1300.0
2013-09-23 12:20:00,85.12,85.13,85.12,85.13,6400.0,76.0529,76.0619,76.0529,76.0619,6400.0
2013-09-23 12:25:00,85.12,85.12,85.09,85.1,1700.0,76.0529,76.0529,76.0261,76.0351,1700.0
2013-09-23 12:30:00,85.11,85.12,85.08,85.08,3300.0,76.044,76.0529,76.0172,76.0172,3300.0
2013-09-23 12:35:00,85.12,85.14,85.12,85.14,300.0,76.0529,76.0708,76.0529,76.0708,300.0
2013-09-23 12:40:00,85.17,85.17,85.14,85.14,1300.0,76.0976,76.0976,76.0708,76.0708,1300.0
2013-09-23 12:45:00,85.15,85.15,85.13,85.14,3300.0,76.0797,76.0797,76.0619,76.0708,3300.0
2013-09-23 12:50:00,85.15,85.2,85.15,85.2,900.0,76.0797,76.1244,76.0797,76.1244,900.0
2013-09-23 12:55:00,85.21,85.21,85.18,85.21,6500.0,76.1334,76.1334,76.1065,76.1334,6500.0
2013-09-23 13:00:00,85.2,85.21,85.2,85.21,2400.0,76.1244,76.1334,76.1244,76.1334,2400.0
2013-09-23 13:05:00,85.24,85.24,85.22,85.22,700.0,76.1602,76.1602,76.1423,76.1423,700.0
2013-09-23 13:10:00,85.21,85.23,85.17,85.17,600.0,76.1334,76.1512,76.0976,76.0976,600.0
2013-09-23 13:15:00,85.14,85.15,85.12,85.12,7500.0,76.0708,76.0797,76.0529,76.0529,7500.0
2013-09-23 13:20:00,85.13,85.16,85.13,85.13,2100.0,76.0619,76.0887,76.0619,76.0619,2100.0
2013-09-23 13:25:00,85.14,85.19,85.13,85.17,3700.0,76.0708,76.1155,76.0619,76.0976,3700.0
2013-09-23 13:30:00,85.2,85.2,85.19,85.2,2900.0,76.1244,76.1244,76.1155,76.1244,2900.0
2013-09-23 13:35:00,85.2,85.22,85.17,85.17,11300.0,76.1244,76.1423,76.0976,76.0976,11300.0
2013-09-23 13:40:00,85.19,85.2,85.17,85.18,1000.0,76.1155,76.1244,76.0976,76.1065,1000.0
2013-09-23 13:45:00,85.18,85.24,85.18,85.24,2300.0,76.1065,76.1602,76.1065,76.1602,2300.0
2013-09-23 13:50:00,85.25,85.32,85.25,85.31,6400.0,76.1691,76.2316,76.1691,76.2227,6400.0
2013-09-23 13:55:00,85.3,85.35,85.3,85.32,3200.0,76.2138,76.2584,76.2138,76.2316,3200.0
2013-09-23 14:00:00,85.34,85.35,85.34,85.35,300.0,76.2495,76.2584,76.2495,76.2584,300.0
2013-09-23 14:05:00,85.34,85.34,85.31,85.34,3500.0,76.2495,76.2495,76.2227,76.2495,3500.0
2013-09-23 14:10:00,85.34,85.37,85.34,85.34,1200.0,76.2495,76.2763,76.2495,76.2495,1200.0
2013-09-23 14:15:00,85.32,85.33,85.3,85.31,3800.0,76.2316,76.2406,76.2138,76.2227,3800.0
2013-09-23 14:20:00,85.31,85.31,85.25,85.25,1700.0,76.2227,76.2227,76.1691,76.1691,1700.0
2013-09-23 14:25:00,85.21,85.21,85.18,85.18,2800.0,76.1334,76.1334,76.1065,76.1065,2800.0
2013-09-23 14:30:00,85.18,85.21,85.18,85.21,8800.0,76.1065,76.1334,76.1065,76.1334,8800.0
2013-09-23 14:35:00,85.21,85.22,85.17,85.21,3200.0,76.1334,76.1423,76.0976,76.1334,3200.0
2013-09-23 14:40:00,85.2,85.22,85.18,85.2,16700.0,76.1244,76.1423,76.1065,76.1244,16700.0
2013-09-23 14:45:00,85.2,85.21,85.2,85.2,1900.0,76.1244,76.1334,76.1244,76.1244,1900.0
2013-09-23 14:50:00,85.18,85.3,85.18,85.29,6000.0,76.1065,76.2138,76.1065,76.2048,6000.0
2013-09-23 14:55:00,85.29,85.31,85.27,85.28,5600.0,76.2048,76.2227,76.187,76.1959,5600.0
2013-09-23 15:00:00,85.29,85.29,85.22,85.24,1700.0,76.2048,76.2048,76.1423,76.1602,1700.0
2013-09-23 15:05:00,85.26,85.29,85.26,85.28,1400.0,76.178,76.2048,76.178,76.1959,1400.0
2013-09-23 15:10:00,85.28,85.28,85.24,85.24,7900.0,76.1959,76.1959,76.1602,76.1602,7900.0
2013-09-23 15:15:00,85.23,85.26,85.23,85.23,2100.0,76.1512,76.178,76.1512,76.1512,2100.0
2013-09-23 15:20:00,85.21,85.22,85.17,85.18,2000.0,76.1334,76.1423,76.0976,76.1065,2000.0
2013-09-23 15:25:00,85.18,85.19,85.12,85.13,5200.0,76.1065,76.1155,76.0529,76.0619,5200.0
2013-09-23 15:30:00,85.12,85.19,85.11,85.18,7300.0,76.0529,76.1155,76.044,76.1065,7300.0
2013-09-23 15:35:00,85.2,85.23,85.2,85.22,1000.0,76.1244,76.1512,76.1244,76.1423,1000.0
2013-09-23 15:40:00,85.24,85.28,85.23,85.26,9100.0,76.1602,76.1959,76.1512,76.178,9100.0
2013-09-23 15:45:00,85.28,85.3,85.2,85.21,4700.0,76.1959,76.2138,76.1244,76.1334,4700.0
2013-09-23 15:50:00,85.18,85.22,85.17,85.22,3800.0,76.1065,76.1423,76.0976,76.1423,3800.0
2013-09-23 15:55:00,85.21,85.22,85.15,85.15,10400.0,76.1334,76.1423,76.0797,76.0797,10400.0
2013-09-24 09:30:00,85.28,85.28,85.16,85.21,7000.0,76.1959,76.1959,76.0887,76.1334,7000.0
2013-09-24 09:35:00,85.23,85.25,85.13,85.15,16400.0,76.1512,76.1691,76.0619,76.0797,16400.0
2013-09-24 09:40:00,85.1,85.11,85.09,85.09,1200.0,76.0351,76.044,76.0261,76.0261,1200.0
2013-09-24 09:45:00,85.08,85.19,85.08,85.16,12400.0,76.0172,76.1155,76.0172,76.0887,12400.0
2013-09-24 09:50:00,85.09,85.1,85.05,85.09,2800.0,76.0261,76.0351,75.9904,76.0261,2800.0
2013-09-24 09:55:00,85.08,85.12,85.08,85.12,2400.0,76.0172,76.0529,76.0172,76.0529,2400.0
2013-09-24 10:00:00,85.09,85.09,84.97,84.97,2800.0,76.0261,76.0261,75.9189,75.9189,2800.0
2013-09-24 10:05:00,84.96,85.02,84.96,85.0,3100.0,75.91,75.9636,75.91,75.9457,3100.0
2013-09-24 10:10:00,85.0,85.0,84.94,84.94,1100.0,75.9457,75.9457,75.8921,75.8921,1100.0
2013-09-24 10:15:00,84.92,84.92,84.85,84.87,4300.0,75.8742,75.8742,75.8117,75.8296,4300.0
2013-09-24 10:20:00,84.89,84.95,84.89,84.95,8600.0,75.8474,75.901,75.8474,75.901,8600.0
2013-09-24 10:25:00,84.95,85.09,84.94,85.09,3000.0,75.901,76.0261,75.8921,76.0261,3000.0
2013-09-24 10:30:00,85.1,85.13,85.08,85.12,1000.0,76.0351,76.0619,76.0172,76.0529,1000.0
2013-09-24 10:35:00,85.13,85.26,85.13,85.2,1900.0,76.0619,76.178,76.0619,76.1244,1900.0
2013-09-24 10:40:00,85.2,85.27,85.2,85.26,2200.0,76.1244,76.187,76.1244,76.178,2200.0
2013-09-24 10:45:00,85.26,85.32,85.25,85.29,21400.0,76.178,76.2316,76.1691,76.2048,21400.0
2013-09-24 10:50:00,85.27,85.39,85.27,85.39,1500.0,76.187,76.2942,76.187,76.2942,1500.0
2013-09-24 10:55:00,85.39,85.41,85.37,85.37,2600.0,76.2942,76.312,76.2763,76.2763,2600.0
2013-09-24 11:00:00,85.36,85.42,85.36,85.41,3900.0,76.2674,76.321,76.2674,76.312,3900.0
2013-09-24 11:05:00,85.42,85.43,85.37,85.41,7700.0,76.321,76.3299,76.2763,76.312,7700.0
2013-09-24 11:10:00,85.39,85.41,85.37,85.41,3200.0,76.2942,76.312,76.2763,76.312,3200.0
2013-09-24 11:15:00,85.41,85.46,85.41,85.45,3300.0,76.312,76.3567,76.312,76.3478,3300.0
2013-09-24 11:20:00,85.43,85.43,85.38,85.38,2000.0,76.3299,76.3299,76.2852,76.2852,2000.0
2013-09-24 11:25:00,85.39,85.4,85.35,85.35,2500.0,76.2942,76.3031,76.2584,76.2584,2500.0
2013-09-24 11:30:00,85.35,85.4,85.35,85.4,2100.0,76.2584,76.3031,76.2584,76.3031,2100.0
2013-09-24 11:35:00,85.38,85.38,85.36,85.37,3900.0,76.2852,76.2852,76.2674,76.2763,3900.0
2013-09-24 11:40:00,85.35,85.37,85.34,85.37,4500.0,76.2584,76.2763,76.2495,76.2763,4500.0
2013-09-24 11:45:00,85.36,85.36,85.33,85.33,1000.0,76.2674,76.2674,76.2406,76.2406,1000.0
2013-09-24 11:50:00,85.34,85.35,85.32,85.35,1300.0,76.2495,76.2584,76.2316,76.2584,1300.0
2013-09-24 11:55:00,85.37,85.37,85.34,85.36,12100.0,76.2763,76.2763,76.2495,76.2674,12100.0
2013-09-24 12:00:00,85.37,85.39,85.32,85.33,5100.0,76.2763,76.2942,76.2316,76.2406,5100.0
2013-09-24 12:05:00,85.32,85.36,85.32,85.36,3300.0,76.2316,76.2674,76.2316,76.2674,3300.0
2013-09-24 12:10:00,85.35,85.38,85.35,85.36,4500.0,76.2584,76.2852,76.2584,76.2674,4500.0
2013-09-24 12:15:00,85.36,85.36,85.34,85.34,4600.0,76.2674,76.2674,76.2495,76.2495,4600.0
2013-09-24 12:20:00,85.34,85.36,85.33,85.35,2700.0,76.2495,76.2674,76.2406,76.2584,2700.0
2013-09-24 12:25:00,85.36,85.39,85.36,85.39,3700.0,76.2674,76.2942,76.2674,76.2942,3700.0
2013-09-24 12:30:00,85.4,85.4,85.38,85.39,800.0,76.3031,76.3031,76.2852,76.2942,800.0
2013-09-24 12:35:00,85.4,85.45,85.4,85.44,1500.0,76.3031,76.3478,76.3031,76.3389,1500.0
2013-09-24 12:40:00,85.44,85.47,85.44,85.45,4400.0,76.3389,76.3657,76.3389,76.3478,4400.0
2013-09-24 12:45:00,85.48,85.48,85.44,85.46,1800.0,76.3746,76.3746,76.3389,76.3567,1800.0
2013-09-24 12:50:00,85.46,85.47,85.4,85.41,2900.0,76.3567,76.3657,76.3031,76.312,2900.0
2013-09-24 12:55:00,85.43,85.43,85.43,85.43,200.0,76.3299,76.3299,76.3299,76.3299,200.0
2013-09-24 13:00:00,85.43,85.45,85.42,85.42,1300.0,76.3299,76.3478,76.321,76.321,1300.0
2013-09-24 13:05:00,85.43,85.43,85.42,85.42,1700.0,76.3299,76.3299,76.321,76.321,1700.0
2013-09-24 13:10:00,85.42,85.46,85.42,85.46,1800.0,76.321,76.3567,76.321,76.3567,1800.0
2013-09-24 13:15:00,85.45,85.46,85.44,85.44,9600.0,76.3478,76.3567,76.3389,76.3389,9600.0
2013-09-24 13:20:00,85.45,85.46,85.43,85.45,5600.0,76.3478,76.3567,76.3299,76.3478,5600.0
2013-09-24 13:25:00,85.45,85.49,85.45,85.48,3300.0,76.3478,76.3835,76.3478,76.3746,3300.0
2013-09-24 13:30:00,85.47,85.5,85.47,85.49,10400.0,76.3657,76.3925,76.3657,76.3835,10400.0
2013-09-24 13:35:00,85.49,85.49,85.47,85.49,2600.0,76.3835,76.3835,76.3657,76.3835,2600.0
2013-09-24 13:40:00,85.48,85.48,85.47,85.48,2900.0,76.3746,76.3746,76.3657,76.3746,2900.0
2013-09-24 13:45:00,85.5,85.54,85.49,85.52,5100.0,76.3925,76.4282,76.3835,76.4103,5100.0
2013-09-24 13:50:00,85.52,85.52,85.49,85.49,1300.0,76.4103,76.4103,76.3835,76.3835,1300.0
2013-09-24 13:55:00,85.48,85.49,85.46,85.46,2500.0,76.3746,76.3835,76.3567,76.3567,2500.0
2013-09-24 14:00:00,85.46,85.48,85.46,85.47,2400.0,76.3567,76.3746,76.3567,76.3657,2400.0
2013-09-24 14:05:00,85.46,85.48,85.42,85.48,13800.0,76.3567,76.3746,76.321,76.3746,13800.0
2013-09-24 14:10:00,85.49,85.49,85.43,85.44,80300.0,76.3835,76.3835,76.3299,76.3389,80300.0
2013-09-24 14:15:00,85.44,85.45,85.42,85.45,50100.0,76.3389,76.3478,76.321,76.3478,50100.0
2013-09-24 14:20:00,85.45,85.46,85.43,85.43,8300.0,76.3478,76.3567,76.3299,76.3299,8300.0
2013-09-24 14:25:00,85.41,85.41,85.34,85.38,7000.0,76.312,76.312,76.2495,76.2852,7000.0
2013-09-24 14:30:00,85.36,85.39,85.34,85.39,12500.0,76.2674,76.2942,76.2495,76.2942,12500.0
2013-09-24 14:35:00,85.38,85.39,85.35,85.36,3200.0,76.2852,76.2942,76.2584,76.2674,3200.0
2013-09-24 14:40:00,85.38,85.39,85.36,85.37,5800.0,76.2852,76.2942,76.2674,76.2763,5800.0
2013-09-24 14:45:00,85.39,85.4,85.39,85.39,2300.0,76.2942,76.3031,76.2942,76.2942,2300.0
2013-09-24 14:50:00,85.38,85.39,85.35,85.39,2000.0,76.2852,76.2942,76.2584,76.2942,2000.0
2013-09-24 14:55:00,85.4,85.4,85.36,85.38,4100.0,76.3031,76.3031,76.2674,76.2852,4100.0
2013-09-24 15:00:00,85.37,85.37,85.3,85.32,11100.0,76.2763,76.2763,76.2138,76.2316,11100.0
2013-09-24 15:05:00,85.32,85.33,85.31,85.33,2300.0,76.2316,76.2406,76.2227,76.2406,2300.0
2013-09-24 15:10:00,85.32,85.34,85.31,85.34,3400.0,76.2316,76.2495,76.2227,76.2495,3400.0
2013-09-24 15:15:00,85.35,85.4,85.35,85.37,6700.0,76.2584,76.3031,76.2584,76.2763,6700.0
2013-09-24 15:20:00,85.36,85.38,85.35,85.36,3200.0,76.2674,76.2852,76.2584,76.2674,3200.0
2013-09-24 15:25:00,85.36,85.36,85.25,85.26,3000.0,76.2674,76.2674,76.1691,76.178,3000.0
2013-09-24 15:30:00,85.26,85.26,85.19,85.21,3900.0,76.178,76.178,76.1155,76.1334,3900.0
2013-09-24 15:35:00,85.18,85.18,85.12,85.14,3600.0,76.1065,76.1065,76.0529,76.0708,3600.0
2013-09-24 15:40:00,85.14,85.19,85.12,85.19,3800.0,76.0708,76.1155,76.0529,76.1155,3800.0
2013-09-24 15:45:00,85.17,85.17,85.06,85.06,7900.0,76.0976,76.0976,75.9993,75.9993,7900.0
2013-09-24 15:50:00,85.06,85.08,85.03,85.05,7700.0,75.9993,76.0172,75.9725,75.9904,7700.0
2013-09-24 15:55:00,85.05,85.05,84.99,85.05,11700.0,75.9904,75.9904,75.9368,75.9904,11700.0
2013-09-25 09:30:00,85.12,85.12,85.02,85.08,7000.0,76.0529,76.0529,75.9636,76.0172,7000.0
2013-09-25 09:35:00,84.93,84.96,84.89,84.93,13300.0,75.8832,75.91,75.8474,75.8832,13300.0
2013-09-25 09:40:00,84.92,85.01,84.92,84.98,3900.0,75.8742,75.9547,75.8742,75.9279,3900.0
2013-09-25 09:45:00,84.94,84.96,84.84,84.96,7800.0,75.8921,75.91,75.8028,75.91,7800.0
2013-09-25 09:50:00,84.84,84.87,84.84,84.87,200.0,75.8028,75.8296,75.8028,75.8296,200.0
2013-09-25 09:55:00,84.9,84.9,84.85,84.85,1500.0,75.8564,75.8564,75.8117,75.8117,1500.0
2013-09-25 10:00:00,84.83,84.98,84.76,84.96,3600.0,75.7938,75.9279,75.7313,75.91,3600.0
2013-09-25 10:05:00,84.94,84.94,84.8,84.8,3000.0,75.8921,75.8921,75.767,75.767,3000.0
2013-09-25 10:10:00,84.8,84.8,84.67,84.7,5200.0,75.767,75.767,75.6509,75.6777,5200.0
2013-09-25 10:15:00,84.78,84.81,84.76,84.76,1400.0,75.7492,75.776,75.7313,75.7313,1400.0
2013-09-25 10:20:00,84.74,84.87,84.74,84.87,1100.0,75.7134,75.8296,75.7134,75.8296,1100.0
2013-09-25 10:25:00,84.83,84.96,84.83,84.95,7800.0,75.7938,75.91,75.7938,75.901,7800.0
2013-09-25 10:30:00,84.94,85.0,84.89,85.0,5300.0,75.8921,75.9457,75.8474,75.9457,5300.0
2013-09-25 10:35:00,85.0,85.03,84.96,85.0,15100.0,75.9457,75.9725,75.91,75.9457,15100.0
2013-09-25 10:40:00,85.0,85.05,84.99,85.0,8100.0,75.9457,75.9904,75.9368,75.9457,8100.0
2013-09-25 10:45:00,85.01,85.01,84.95,84.95,3400.0,75.9547,75.9547,75.901,75.901,3400.0
2013-09-25 10:50:00,84.94,85.0,84.94,84.99,2600.0,75.8921,75.9457,75.8921,75.9368,2600.0
2013-09-25 10:55:00,84.98,85.01,84.92,84.92,4700.0,75.9279,75.9547,75.8742,75.8742,4700.0
2013-09-25 11:00:00,84.94,84.95,84.85,84.86,2800.0,75.8921,75.901,75.8117,75.8206,2800.0
2013-09-25 11:05:00,84.85,84.91,84.85,84.9,3600.0,75.8117,75.8653,75.8117,75.8564,3600.0
2013-09-25 11:10:00,84.91,84.94,84.88,84.94,9100.0,75.8653,75.8921,75.8385,75.8921,9100.0
2013-09-25 11:15:00,84.95,85.12,84.95,85.11,8000.0,75.901,76.0529,75.901,76.044,8000.0
2013-09-25 11:20:00,85.11,85.13,85.06,85.07,4600.0,76.044,76.0619,75.9993,76.0083,4600.0
2013-09-25 11:25:00,85.09,85.14,85.09,85.14,2200.0,76.0261,76.0708,76.0261,76.0708,2200.0
2013-09-25 11:30:00,85.13,85.16,85.12,85.14,2100.0,76.0619,76.0887,76.0529,76.0708,2100.0
2013-09-25 11:35:00,85.14,85.2,85.14,85.16,3200.0,76.0708,76.1244,76.0708,76.0887,3200.0
2013-09-25 11:40:00,85.15,85.17,85.11,85.13,2200.0,76.0797,76.0976,76.044,76.0619,2200.0
2013-09-25 11:45:00,85.15,85.15,85.12,85.14,400.0,76.0797,76.0797,76.0529,76.0708,400.0
2013-09-25 11:50:00,85.14,85.19,85.14,85.19,6700.0,76.0708,76.1155,76.0708,76.1155,6700.0
2013-09-25 11:55:00,85.19,85.19,85.15,85.16,5600.0,76.1155,76.1155,76.0797,76.0887,5600.0
2013-09-25 12:00:00,85.15,85.15,85.09,85.11,3200.0,76.0797,76.0797,76.0261,76.044,3200.0
2013-09-25 12:05:00,85.11,85.14,85.11,85.14,1700.0,76.044,76.0708,76.044,76.0708,1700.0
2013-09-25 12:10:00,85.11,85.12,85.1,85.12,28500.0,76.044,76.0529,76.0351,76.0529,28500.0
2013-09-25 12:15:00,85.13,85.18,85.12,85.16,3300.0,76.0619,76.1065,76.0529,76.0887,3300.0
2013-09-25 12:20:00,85.16,85.16,84.96,84.97,5800.0,76.0887,76.0887,75.91,75.9189,5800.0
2013-09-25 12:25:00,84.95,84.98,84.93,84.98,4800.0,75.901,75.9279,75.8832,75.9279,4800.0
2013-09-25 12:30:00,85.0,85.0,84.98,85.0,1400.0,75.9457,75.9457,75.9279,75.9457,1400.0
2013-09-25 12:35:00,85.0,85.01,84.99,85.01,600.0,75.9457,75.9547,75.9368,75.9547,600.0
2013-09-25 12:40:00,85.02,85.02,84.96,84.99,1500.0,75.9636,75.9636,75.91,75.9368,1500.0
2013-09-25 12:45:00,85.03,85.06,85.02,85.05,1900.0,75.9725,75.9993,75.9636,75.9904,1900.0
2013-09-25 12:50:00,85.04,85.04,85.02,85.02,2800.0,75.9815,75.9815,75.9636,75.9636,2800.0
2013-09-25 12:55:00,85.0,85.04,85.0,85.03,12800.0,75.9457,75.9815,75.9457,75.9725,12800.0
2013-09-25 13:00:00,85.05,85.11,85.05,85.09,3600.0,75.9904,76.044,75.9904,76.0261,3600.0
2013-09-25 13:05:00,85.09,85.09,85.07,85.07,3400.0,76.0261,76.0261,76.0083,76.0083,3400.0
2013-09-25 13:10:00,85.07,85.08,85.07,85.08,2200.0,76.0083,76.0172,76.0083,76.0172,2200.0
2013-09-25 13:15:00,85.07,85.07,85.03,85.05,4300.0,76.0083,76.0083,75.9725,75.9904,4300.0
2013-09-25 13:20:00,85.04,85.04,85.0,85.02,23800.0,75.9815,75.9815,75.9457,75.9636,23800.0
2013-09-25 13:25:00,85.01,85.01,84.95,84.96,1100.0,75.9547,75.9547,75.901,75.91,1100.0
2013-09-25 13:30:00,84.93,84.93,84.75,84.77,4400.0,75.8832,75.8832,75.7224,75.7402,4400.0
2013-09-25 13:35:00,84.77,84.8,84.71,84.71,5000.0,75.7402,75.767,75.6866,75.6866,5000.0
2013-09-25 13:40:00,84.73,84.76,84.68,84.68,5400.0,75.7045,75.7313,75.6598,75.6598,5400.0
2013-09-25 13:45:00,84.68,84.74,84.68,84.74,10300.0,75.6598,75.7134,75.6598,75.7134,10300.0
2013-09-25 13:50:00,84.73,84.76,84.66,84.66,2700.0,75.7045,75.7313,75.6419,75.6419,2700.0
2013-09-25 13:55:00,84.74,84.84,84.73,84.83,3400.0,75.7134,75.8028,75.7045,75.7938,3400.0
2013-09-25 14:00:00,84.83,84.87,84.82,84.87,1900.0,75.7938,75.8296,75.7849,75.8296,1900.0
2013-09-25 14:05:00,84.88,84.89,84.75,84.75,11300.0,75.8385,75.8474,75.7224,75.7224,11300.0
2013-09-25 14:10:00,84.75,84.84,84.75,84.84,2800.0,75.7224,75.8028,75.7224,75.8028,2800.0
2013-09-25 14:15:00,84.82,84.91,84.81,84.84,25800.0,75.7849,75.8653,75.776,75.8028,25800.0
2013-09-25 14:20:00,84.85,84.89,84.81,84.82,14600.0,75.8117,75.8474,75.776,75.7849,14600.0
2013-09-25 14:25:00,84.81,84.89,84.81,84.84,4800.0,75.776,75.8474,75.776,75.8028,4800.0
2013-09-25 14:30:00,84.82,84.83,84.79,84.81,6400.0,75.7849,75.7938,75.7581,75.776,6400.0
2013-09-25 14:35:00,84.81,84.81,84.78,84.81,15400.0,75.776,75.776,75.7492,75.776,15400.0
2013-09-25 14:40:00,84.81,84.86,84.8,84.84,6600.0,75.776,75.8206,75.767,75.8028,6600.0
2013-09-25 14:45:00,84.84,84.9,84.84,84.88,14300.0,75.8028,75.8564,75.8028,75.8385,14300.0
2013-09-25 14:50:00,84.87,84.89,84.85,84.85,6400.0,75.8296,75.8474,75.8117,75.8117,6400.0
2013-09-25 14:55:00,84.86,84.89,84.84,84.84,5600.0,75.8206,75.8474,75.8028,75.8028,5600.0
2013-09-25 15:00:00,84.81,84.84,84.81,84.82,4100.0,75.776,75.8028,75.776,75.7849,4100.0
2013-09-25 15:05:00,84.81,84.88,84.8,84.88,3400.0,75.776,75.8385,75.767,75.8385,3400.0
2013-09-25 15:10:00,84.91,84.98,84.91,84.93,7800.0,75.8653,75.9279,75.8653,75.8832,7800.0
2013-09-25 15:15:00,84.92,84.92,84.89,84.92,1400.0,75.8742,75.8742,75.8474,75.8742,1400.0
2013-09-25 15:20:00,84.89,84.89,84.85,84.85,900.0,75.8474,75.8474,75.8117,75.8117,900.0
2013-09-25 15:25:00,84.83,84.83,84.78,84.81,3200.0,75.7938,75.7938,75.7492,75.776,3200.0
2013-09-25 15:30:00,84.8,84.84,84.79,84.84,5900.0,75.767,75.8028,75.7581,75.8028,5900.0
2013-09-25 15:35:00,84.85,84.88,84.82,84.84,11100.0,75.8117,75.8385,75.7849,75.8028,11100.0
2013-09-25 15:40:00,84.87,84.88,84.84,84.88,4100.0,75.8296,75.8385,75.8028,75.8385,4100.0
2013-09-25 15:45:00,84.86,84.86,84.81,84.85,6200.0,75.8206,75.8206,75.776,75.8117,6200.0
2013-09-25 15:50:00,84.84,84.84,84.76,84.79,8800.0,75.8028,75.8028,75.7313,75.7581,8800.0
2013-09-25 15:55:00,84.79,84.79,84.74,84.76,8400.0,75.7581,75.7581,75.7134,75.7313,8400.0
2013-09-26 09:30:00,84.99,85.17,84.82,85.16,11800.0,75.9368,76.0976,75.7849,76.0887,11800.0
2013-09-26 09:35:00,85.15,85.25,85.15,85.21,3800.0,76.0797,76.1691,76.0797,76.1334,3800.0
2013-09-26 09:40:00,85.22,85.23,85.2,85.23,500.0,76.1423,76.1512,76.1244,76.1512,500.0
2013-09-26 09:45:00,85.24,85.35,85.24,85.35,3300.0,76.1602,76.2584,76.1602,76.2584,3300.0
2013-09-26 09:50:00,85.35,85.35,85.28,85.28,3100.0,76.2584,76.2584,76.1959,76.1959,3100.0
2013-09-26 09:55:00,85.28,85.34,85.27,85.34,1700.0,76.1959,76.2495,76.187,76.2495,1700.0
2013-09-26 10:00:00,85.34,85.46,85.32,85.46,1200.0,76.2495,76.3567,76.2316,76.3567,1200.0
2013-09-26 10:05:00,85.46,85.47,85.45,85.47,1000.0,76.3567,76.3657,76.3478,76.3657,1000.0
2013-09-26 10:10:00,85.46,85.46,85.4,85.4,3200.0,76.3567,76.3567,76.3031,76.3031,3200.0
2013-09-26 10:15:00,85.37,85.41,85.37,85.41,600.0,76.2763,76.312,76.2763,76.312,600.0
2013-09-26 10:20:00,85.41,85.43,85.37,85.37,2200.0,76.312,76.3299,76.2763,76.2763,2200.0
2013-09-26 10:25:00,85.4,85.42,85.37,85.37,1400.0,76.3031,76.321,76.2763,76.2763,1400.0
2013-09-26 10:30:00,85.42,85.43,85.37,85.4,4300.0,76.321,76.3299,76.2763,76.3031,4300.0
2013-09-26 10:35:00,85.39,85.39,85.34,85.37,2900.0,76.2942,76.2942,76.2495,76.2763,2900.0
2013-09-26 10:40:00,85.38,85.39,85.3,85.31,2100.0,76.2852,76.2942,76.2138,76.2227,2100.0
2013-09-26 10:45:00,85.29,85.29,85.13,85.19,2900.0,76.2048,76.2048,76.0619,76.1155,2900.0
2013-09-26 10:50:00,85.15,85.21,85.11,85.17,4700.0,76.0797,76.1334,76.044,76.0976,4700.0
2013-09-26 10:55:00,85.16,85.19,85.1,85.18,4100.0,76.0887,76.1155,76.0351,76.1065,4100.0
2013-09-26 11:00:00,85.14,85.14,85.05,85.05,4600.0,76.0708,76.0708,75.9904,75.9904,4600.0
2013-09-26 11:05:00,85.02,85.08,85.0,85.08,4700.0,75.9636,76.0172,75.9457,76.0172,4700.0
2013-09-26 11:10:00,85.06,85.09,85.04,85.08,2200.0,75.9993,76.0261,75.9815,76.0172,2200.0
2013-09-26 11:15:00,85.1,85.1,85.04,85.05,3300.0,76.0351,76.0351,75.9815,75.9904,3300.0
2013-09-26 11:20:00,85.07,85.14,85.04,85.14,2700.0,76.0083,76.0708,75.9815,76.0708,2700.0
2013-09-26 11:25:00,85.17,85.19,85.16,85.16,1900.0,76.0976,76.1155,76.0887,76.0887,1900.0
2013-09-26 11:30:00,85.19,85.2,85.13,85.15,18800.0,76.1155,76.1244,76.0619,76.0797,18800.0
2013-09-26 11:35:00,85.16,85.17,85.11,85.12,2600.0,76.0887,76.0976,76.044,76.0529,2600.0
2013-09-26 11:40:00,85.15,85.21,85.15,85.21,1100.0,76.0797,76.1334,76.0797,76.1334,1100.0
2013-09-26 11:45:00,85.22,85.23,85.19,85.19,1200.0,76.1423,76.1512,76.1155,76.1155,1200.0
2013-09-26 11:50:00,85.19,85.19,85.14,85.17,13600.0,76.1155,76.1155,76.0708,76.0976,13600.0
2013-09-26 11:55:00,85.18,85.24,85.18,85.22,12300.0,76.1065,76.1602,76.1065,76.1423,12300.0
2013-09-26 12:00:00,85.22,85.25,85.17,85.19,20300.0,76.1423,76.1691,76.0976,76.1155,20300.0
2013-09-26 12:05:00,85.19,85.22,85.16,85.18,3600.0,76.1155,76.1423,76.0887,76.1065,3600.0
2013-09-26 12:10:00,85.19,85.2,85.17,85.19,5400.0,76.1155,76.1244,76.0976,76.1155,5400.0
2013-09-26 12:15:00,85.18,85.19,85.16,85.16,1400.0,76.1065,76.1155,76.0887,76.0887,1400.0
2013-09-26 12:20:00,85.18,85.2,85.18,85.18,7600.0,76.1065,76.1244,76.1065,76.1065,7600.0
2013-09-26 12:25:00,85.2,85.24,85.18,85.24,6400.0,76.1244,76.1602,76.1065,76.1602,6400.0
2013-09-26 12:30:00,85.26,85.31,85.26,85.3,3200.0,76.178,76.2227,76.178,76.2138,3200.0
2013-09-26 12:35:00,85.31,85.32,85.28,85.28,2300.0,76.2227,76.2316,76.1959,76.1959,2300.0
2013-09-26 12:40:00,85.29,85.31,85.29,85.29,1200.0,76.2048,76.2227,76.2048,76.2048,1200.0
2013-09-26 12:45:00,85.3,85.31,85.29,85.29,1600.0,76.2138,76.2227,76.2048,76.2048,1600.0
2013-09-26 12:50:00,85.3,85.3,85.24,85.24,6300.0,76.2138,76.2138,76.1602,76.1602,6300.0
2013-09-26 12:55:00,85.24,85.27,85.24,85.27,1800.0,76.1602,76.187,76.1602,76.187,1800.0
2013-09-26 13:00:00,85.29,85.29,85.27,85.29,1200.0,76.2048,76.2048,76.187,76.2048,1200.0
2013-09-26 13:05:00,85.3,85.36,85.3,85.35,2200.0,76.2138,76.2674,76.2138,76.2584,2200.0
2013-09-26 13:10:00,85.34,85.39,85.34,85.39,3400.0,76.2495,76.2942,76.2495,76.2942,3400.0
2013-09-26 13:15:00,85.4,85.41,85.37,85.37,1300.0,76.3031,76.312,76.2763,76.2763,1300.0
2013-09-26 13:20:00,85.39,85.39,85.34,85.36,2200.0,76.2942,76.2942,76.2495,76.2674,2200.0
2013-09-26 13:25:00,85.36,85.39,85.36,85.39,9600.0,76.2674,76.2942,76.2674,76.2942,9600.0
2013-09-26 13:30:00,85.38,85.39,85.3,85.3,2900.0,76.2852,76.2942,76.2138,76.2138,2900.0
2013-09-26 13:35:00,85.3,85.31,85.25,85.25,2500.0,76.2138,76.2227,76.1691,76.1691,2500.0
2013-09-26 13:40:00,85.25,85.3,85.21,85.22,5700.0,76.1691,76.2138,76.1334,76.1423,5700.0
2013-09-26 13:45:00,85.2,85.24,85.2,85.24,3500.0,76.1244,76.1602,76.1244,76.1602,3500.0
2013-09-26 13:50:00,85.24,85.26,85.23,85.26,4900.0,76.1602,76.178,76.1512,76.178,4900.0
2013-09-26 13:55:00,85.25,85.29,85.25,85.26,2400.0,76.1691,76.2048,76.1691,76.178,2400.0
2013-09-26 14:00:00,85.24,85.25,85.15,85.15,1300.0,76.1602,76.1691,76.0797,76.0797,1300.0
2013-09-26 14:05:00,85.14,85.19,85.11,85.18,14900.0,76.0708,76.1155,76.044,76.1065,14900.0
2013-09-26 14:10:00,85.19,85.21,85.14,85.19,7100.0,76.1155,76.1334,76.0708,76.1155,7100.0
2013-09-26 14:15:00,85.18,85.21,85.18,85.21,5000.0,76.1065,76.1334,76.1065,76.1334,5000.0
2013-09-26 14:20:00,85.21,85.21,85.13,85.17,5600.0,76.1334,76.1334,76.0619,76.0976,5600.0
2013-09-26 14:25:00,85.19,85.22,85.19,85.21,3800.0,76.1155,76.1423,76.1155,76.1334,3800.0
2013-09-26 14:30:00,85.21,85.21,85.16,85.18,1800.0,76.1334,76.1334,76.0887,76.1065,1800.0
2013-09-26 14:35:00,85.15,85.18,85.15,85.17,6300.0,76.0797,76.1065,76.0797,76.0976,6300.0
2013-09-26 14:40:00,85.13,85.15,85.07,85.14,8700.0,76.0619,76.0797,76.0083,76.0708,8700.0
2013-09-26 14:45:00,85.15,85.15,85.09,85.12,2500.0,76.0797,76.0797,76.0261,76.0529,2500.0
2013-09-26 14:50:00,85.11,85.13,85.1,85.11,2700.0,76.044,76.0619,76.0351,76.044,2700.0
2013-09-26 14:55:00,85.12,85.16,85.12,85.15,1300.0,76.0529,76.0887,76.0529,76.0797,1300.0
2013-09-26 15:00:00,85.13,85.15,85.12,85.13,2600.0,76.0619,76.0797,76.0529,76.0619,2600.0
2013-09-26 15:05:00,85.14,85.19,85.1,85.19,4200.0,76.0708,76.1155,76.0351,76.1155,4200.0
2013-09-26 15:10:00,85.17,85.17,85.07,85.1,5400.0,76.0976,76.0976,76.0083,76.0351,5400.0
2013-09-26 15:15:00,85.09,85.13,85.09,85.11,1200.0,76.0261,76.0619,76.0261,76.044,1200.0
2013-09-26 15:20:00,85.11,85.17,85.11,85.14,2900.0,76.044,76.0976,76.044,76.0708,2900.0
2013-09-26 15:25:00,85.14,85.18,85.12,85.13,4600.0,76.0708,76.1065,76.0529,76.0619,4600.0
2013-09-26 15:30:00,85.13,85.21,85.12,85.18,12600.0,76.0619,76.1334,76.0529,76.1065,12600.0
2013-09-26 15:35:00,85.17,85.23,85.17,85.22,4900.0,76.0976,76.1512,76.0976,76.1423,4900.0
2013-09-26 15:40:00,85.22,85.25,85.22,85.25,6300.0,76.1423,76.1691,76.1423,76.1691,6300.0
2013-09-26 15:45:00,85.24,85.27,85.22,85.27,7100.0,76.1602,76.187,76.1423,76.187,7100.0
2013-09-26 15:50:00,85.26,85.26,85.23,85.23,10500.0,76.178,76.178,76.1512,76.1512,10500.0
2013-09-26 15:55:00,85.23,85.36,85.21,85.34,8800.0,76.1512,76.2674,76.1334,76.2495,8800.0
2013-09-27 09:30:00,84.95,85.1,84.87,84.87,16600.0,75.901,76.0351,75.8296,75.8296,16600.0
2013-09-27 09:35:00,84.9,84.98,84.88,84.9,4600.0,75.8564,75.9279,75.8385,75.8564,4600.0
2013-09-27 09:40:00,84.87,84.97,84.87,84.97,700.0,75.8296,75.9189,75.8296,75.9189,700.0
2013-09-27 09:45:00,84.91,84.91,84.85,84.9,8200.0,75.8653,75.8653,75.8117,75.8564,8200.0
2013-09-27 09:50:00,84.9,84.91,84.84,84.86,16500.0,75.8564,75.8653,75.8028,75.8206,16500.0
2013-09-27 09:55:00,84.86,84.89,84.76,84.79,7000.0,75.8206,75.8474,75.7313,75.7581,7000.0
2013-09-27 10:00:00,84.82,84.83,84.71,84.75,21500.0,75.7849,75.7938,75.6866,75.7224,21500.0
2013-09-27 10:05:00,84.75,84.82,84.75,84.78,16200.0,75.7224,75.7849,75.7224,75.7492,16200.0
2013-09-27 10:10:00,84.78,84.86,84.78,84.84,13300.0,75.7492,75.8206,75.7492,75.8028,13300.0
2013-09-27 10:15:00,84.85,84.95,84.85,84.9,21700.0,75.8117,75.901,75.8117,75.8564,21700.0
2013-09-27 10:20:00,84.91,84.93,84.89,84.9,6200.0,75.8653,75.8832,75.8474,75.8564,6200.0
2013-09-27 10:25:00,84.89,84.92,84.86,84.91,12800.0,75.8474,75.8742,75.8206,75.8653,12800.0
2013-09-27 10:30:00,84.91,85.0,84.9,84.99,11700.0,75.8653,75.9457,75.8564,75.9368,11700.0
2013-09-27 10:35:00,84.99,85.04,84.99,85.01,10500.0,75.9368,75.9815,75.9368,75.9547,10500.0
2013-09-27 10:40:00,85.01,85.02,84.97,84.98,8700.0,75.9547,75.9636,75.9189,75.9279,8700.0
2013-09-27 10:45:00,84.99,85.0,84.96,84.97,9000.0,75.9368,75.9457,75.91,75.9189,9000.0
2013-09-27 10:50:00,84.97,84.98,84.92,84.92,6200.0,75.9189,75.9279,75.8742,75.8742,6200.0
2013-09-27 10:55:00,84.92,84.97,84.92,84.97,8400.0,75.8742,75.9189,75.8742,75.9189,8400.0
2013-09-27 11:00:00,84.97,84.98,84.94,84.94,5700.0,75.9189,75.9279,75.8921,75.8921,5700.0
2013-09-27 11:05:00,84.93,84.93,84.86,84.88,4800.0,75.8832,75.8832,75.8206,75.8385,4800.0
2013-09-27 11:10:00,84.85,84.91,84.85,84.9,5900.0,75.8117,75.8653,75.8117,75.8564,5900.0
2013-09-27 11:15:00,84.87,84.89,84.83,84.86,16800.0,75.8296,75.8474,75.7938,75.8206,16800.0
2013-09-27 11:20:00,84.85,84.9,84.83,84.89,5200.0,75.8117,75.8564,75.7938,75.8474,5200.0
2013-09-27 11:25:00,84.89,84.96,84.89,84.94,7200.0,75.8474,75.91,75.8474,75.8921,7200.0
2013-09-27 11:30:00,84.94,84.97,84.92,84.97,10900.0,75.8921,75.9189,75.8742,75.9189,10900.0
2013-09-27 11:35:00,84.96,85.05,84.94,85.0,10600.0,75.91,75.9904,75.8921,75.9457,10600.0
2013-09-27 11:40:00,85.0,85.02,84.98,84.99,8800.0,75.9457,75.9636,75.9279,75.9368,8800.0
2013-09-27 11:45:00,84.98,84.98,84.94,84.96,9600.0,75.9279,75.9279,75.8921,75.91,9600.0
2013-09-27 11:50:00,84.96,84.98,84.95,84.96,27400.0,75.91,75.9279,75.901,75.91,27400.0
2013-09-27 11:55:00,84.95,85.0,84.95,84.97,4900.0,75.901,75.9457,75.901,75.9189,4900.0
2013-09-27 12:00:00,84.96,85.0,84.96,85.0,3400.0,75.91,75.9457,75.91,75.9457,3400.0
2013-09-27 12:05:00,84.99,84.99,84.94,84.95,3600.0,75.9368,75.9368,75.8921,75.901,3600.0
2013-09-27 12:10:00,84.95,84.95,84.92,84.95,2800.0,75.901,75.901,75.8742,75.901,2800.0
2013-09-27 12:15:00,84.95,85.01,84.95,85.01,3300.0,75.901,75.9547,75.901,75.9547,3300.0
2013-09-27 12:20:00,85.01,85.04,85.0,85.03,3700.0,75.9547,75.9815,75.9457,75.9725,3700.0
2013-09-27 12:25:00,85.03,85.03,85.0,85.0,2100.0,75.9725,75.9725,75.9457,75.9457,2100.0
2013-09-27 12:30:00,85.01,85.04,85.0,85.04,1600.0,75.9547,75.9815,75.9457,75.9815,1600.0
2013-09-27 12:35:00,85.05,85.05,84.99,85.0,3300.0,75.9904,75.9904,75.9368,75.9457,3300.0
2013-09-27 12:40:00,85.0,85.01,85.0,85.0,4300.0,75.9457,75.9547,75.9457,75.9457,4300.0
2013-09-27 12:45:00,85.0,85.0,84.96,84.97,3200.0,75.9457,75.9457,75.91,75.9189,3200.0
2013-09-27 12:50:00,84.97,85.01,84.97,85.01,1200.0,75.9189,75.9547,75.9189,75.9547,1200.0
2013-09-27 12:55:00,85.01,85.03,85.01,85.03,3900.0,75.9547,75.9725,75.9547,75.9725,3900.0
2013-09-27 13:00:00,85.03,85.04,85.03,85.03,2900.0,75.9725,75.9815,75.9725,75.9725,2900.0
2013-09-27 13:05:00,85.03,85.07,85.03,85.07,5700.0,75.9725,76.0083,75.9725,76.0083,5700.0
2013-09-27 13:10:00,85.05,85.09,85.05,85.09,3300.0,75.9904,76.0261,75.9904,76.0261,3300.0
2013-09-27 13:15:00,85.09,85.12,85.09,85.1,11800.0,76.0261,76.0529,76.0261,76.0351,11800.0
2013-09-27 13:20:00,85.09,85.09,85.03,85.05,3000.0,76.0261,76.0261,75.9725,75.9904,3000.0
2013-09-27 13:25:00,85.04,85.04,85.0,85.03,3400.0,75.9815,75.9815,75.9457,75.9725,3400.0
2013-09-27 13:30:00,85.02,85.04,84.99,85.03,4900.0,75.9636,75.9815,75.9368,75.9725,4900.0
2013-09-27 13:35:00,85.02,85.03,85.01,85.02,2700.0,75.9636,75.9725,75.9547,75.9636,2700.0
2013-09-27 13:40:00,85.02,85.05,85.02,85.05,4200.0,75.9636,75.9904,75.9636,75.9904,4200.0
2013-09-27 13:45:00,85.05,85.06,85.04,85.06,2500.0,75.9904,75.9993,75.9815,75.9993,2500.0
2013-09-27 13:50:00,85.06,85.08,85.06,85.07,4800.0,75.9993,76.0172,75.9993,76.0083,4800.0
2013-09-27 13:55:00,85.05,85.05,85.02,85.04,2100.0,75.9904,75.9904,75.9636,75.9815,2100.0
2013-09-27 14:00:00,85.04,85.05,85.02,85.03,1600.0,75.9815,75.9904,75.9636,75.9725,1600.0
2013-09-27 14:05:00,85.03,85.06,84.95,84.95,15900.0,75.9725,75.9993,75.901,75.901,15900.0
2013-09-27 14:10:00,84.96,84.96,84.94,84.96,3400.0,75.91,75.91,75.8921,75.91,3400.0
2013-09-27 14:15:00,84.96,84.96,84.92,84.92,8400.0,75.91,75.91,75.8742,75.8742,8400.0
2013-09-27 14:20:00,84.92,84.97,84.92,84.97,3400.0,75.8742,75.9189,75.8742,75.9189,3400.0
2013-09-27 14:25:00,84.96,84.99,84.95,84.98,4900.0,75.91,75.9368,75.901,75.9279,4900.0
2013-09-27 14:30:00,84.98,84.98,84.94,84.94,9000.0,75.9279,75.9279,75.8921,75.8921,9000.0
2013-09-27 14:35:00,84.94,84.96,84.91,84.94,8100.0,75.8921,75.91,75.8653,75.8921,8100.0
2013-09-27 14:40:00,84.94,84.96,84.93,84.95,10600.0,75.8921,75.91,75.8832,75.901,10600.0
2013-09-27 14:45:00,84.96,84.98,84.96,84.98,4500.0,75.91,75.9279,75.91,75.9279,4500.0
2013-09-27 14:50:00,84.97,84.98,84.97,84.98,1200.0,75.9189,75.9279,75.9189,75.9279,1200.0
2013-09-27 14:55:00,84.99,84.99,84.92,84.93,4100.0,75.9368,75.9368,75.8742,75.8832,4100.0
2013-09-27 15:00:00,84.93,84.95,84.91,84.91,3200.0,75.8832,75.901,75.8653,75.8653,3200.0
2013-09-27 15:05:00,84.9,84.92,84.87,84.9,11000.0,75.8564,75.8742,75.8296,75.8564,11000.0
2013-09-27 15:10:00,84.91,84.93,84.9,84.91,4200.0,75.8653,75.8832,75.8564,75.8653,4200.0
2013-09-27 15:15:00,84.91,84.91,84.86,84.88,7200.0,75.8653,75.8653,75.8206,75.8385,7200.0
2013-09-27 15:20:00,84.88,84.9,84.87,84.89,10100.0,75.8385,75.8564,75.8296,75.8474,10100.0
2013-09-27 15:25:00,84.89,84.97,84.89,84.95,8000.0,75.8474,75.9189,75.8474,75.901,8000.0
2013-09-27 15:30:00,84.96,84.98,84.95,84.98,7700.0,75.91,75.9279,75.901,75.9279,7700.0
2013-09-27 15:35:00,84.97,85.05,84.97,85.02,10800.0,75.9189,75.9904,75.9189,75.9636,10800.0
2013-09-27 15:40:00,85.03,85.06,85.0,85.01,10500.0,75.9725,75.9993,75.9457,75.9547,10500.0
2013-09-27 15:45:00,85.01,85.04,84.94,84.94,8300.0,75.9547,75.9815,75.8921,75.8921,8300.0
2013-09-27 15:50:00,84.95,85.08,84.95,85.04,10200.0,75.901,76.0172,75.901,75.9815,10200.0
2013-09-27 15:55:00,85.04,85.08,85.03,85.03,16200.0,75.9815,76.0172,75.9725,75.9725,16200.0
2013-09-30 09:30:00,84.36,84.36,84.02,84.36,24800.0,75.3739,75.3739,75.0701,75.3739,24800.0
2013-09-30 09:35:00,84.36,84.36,84.28,84.35,6900.0,75.3739,75.3739,75.3024,75.365,6900.0
2013-09-30 09:40:00,84.38,84.48,84.36,84.46,7700.0,75.3918,75.4811,75.3739,75.4632,7700.0
2013-09-30 09:45:00,84.43,84.43,84.38,84.38,200.0,75.4364,75.4364,75.3918,75.3918,200.0
2013-09-30 09:50:00,84.35,84.35,84.32,84.34,800.0,75.365,75.365,75.3382,75.356,800.0
2013-09-30 09:55:00,84.4,84.46,84.35,84.41,1100.0,75.4096,75.4632,75.365,75.4186,1100.0
2013-09-30 10:00:00,84.47,84.49,84.43,84.49,14500.0,75.4722,75.49,75.4364,75.49,14500.0
2013-09-30 10:05:00,84.45,84.53,84.45,84.46,3700.0,75.4543,75.5258,75.4543,75.4632,3700.0
2013-09-30 10:10:00,84.47,84.49,84.45,84.49,2700.0,75.4722,75.49,75.4543,75.49,2700.0
2013-09-30 10:15:00,84.48,84.62,84.48,84.58,2100.0,75.4811,75.6062,75.4811,75.5705,2100.0
2013-09-30 10:20:00,84.65,84.65,84.62,84.63,900.0,75.633,75.633,75.6062,75.6151,900.0
2013-09-30 10:25:00,84.65,84.69,84.65,84.68,2700.0,75.633,75.6687,75.633,75.6598,2700.0
2013-09-30 10:30:00,84.69,84.7,84.64,84.66,4100.0,75.6687,75.6777,75.6241,75.6419,4100.0
2013-09-30 10:35:00,84.69,84.74,84.69,84.73,1700.0,75.6687,75.7134,75.6687,75.7045,1700.0
2013-09-30 10:40:00,84.74,84.82,84.72,84.81,5700.0,75.7134,75.7849,75.6955,75.776,5700.0
2013-09-30 10:45:00,84.83,84.84,84.74,84.78,3600.0,75.7938,75.8028,75.7134,75.7492,3600.0
2013-09-30 10:50:00,84.78,84.78,84.77,84.77,2100.0,75.7492,75.7492,75.7402,75.7402,2100.0
2013-09-30 10:55:00,84.74,84.78,84.74,84.78,1100.0,75.7134,75.7492,75.7134,75.7492,1100.0
2013-09-30 11:00:00,84.76,84.79,84.76,84.77,1700.0,75.7313,75.7581,75.7313,75.7402,1700.0
2013-09-30 11:05:00,84.79,84.8,84.73,84.73,800.0,75.7581,75.767,75.7045,75.7045,800.0
2013-09-30 11:10:00,84.7,84.7,84.65,84.65,600.0,75.6777,75.6777,75.633,75.633,600.0
2013-09-30 11:15:00,84.6,84.62,84.6,84.62,500.0,75.5883,75.6062,75.5883,75.6062,500.0
2013-09-30 11:20:00,84.63,84.67,84.63,84.64,1900.0,75.6151,75.6509,75.6151,75.6241,1900.0
2013-09-30 11:25:00,84.69,84.7,84.68,84.68,800.0,75.6687,75.6777,75.6598,75.6598,800.0
2013-09-30 11:30:00,84.71,84.74,84.69,84.69,2400.0,75.6866,75.7134,75.6687,75.6687,2400.0
2013-09-30 11:35:00,84.7,84.74,84.7,84.74,1100.0,75.6777,75.7134,75.6777,75.7134,1100.0
2013-09-30 11:40:00,84.76,84.76,84.73,84.73,1400.0,75.7313,75.7313,75.7045,75.7045,1400.0
2013-09-30 11:45:00,84.75,84.8,84.75,84.75,5900.0,75.7224,75.767,75.7224,75.7224,5900.0
2013-09-30 11:50:00,84.73,84.74,84.72,84.73,7500.0,75.7045,75.7134,75.6955,75.7045,7500.0
2013-09-30 11:55:00,84.73,84.81,84.73,84.81,900.0,75.7045,75.776,75.7045,75.776,900.0
2013-09-30 12:00:00,84.82,84.82,84.74,84.74,4300.0,75.7849,75.7849,75.7134,75.7134,4300.0
2013-09-30 12:05:00,84.74,84.77,84.67,84.67,28600.0,75.7134,75.7402,75.6509,75.6509,28600.0
2013-09-30 12:10:00,84.67,84.68,84.65,84.68,29000.0,75.6509,75.6598,75.633,75.6598,29000.0
2013-09-30 12:15:00,84.67,84.69,84.61,84.61,7500.0,75.6509,75.6687,75.5973,75.5973,7500.0
2013-09-30 12:20:00,84.64,84.64,84.61,84.61,1900.0,75.6241,75.6241,75.5973,75.5973,1900.0
2013-09-30 12:25:00,84.61,84.64,84.61,84.63,2400.0,75.5973,75.6241,75.5973,75.6151,2400.0
2013-09-30 12:30:00,84.63,84.66,84.63,84.64,2100.0,75.6151,75.6419,75.6151,75.6241,2100.0
2013-09-30 12:35:00,84.64,84.66,84.64,84.66,1100.0,75.6241,75.6419,75.6241,75.6419,1100.0
2013-09-30 12:40:00,84.65,84.72,84.65,84.7,3200.0,75.633,75.6955,75.633,75.6777,3200.0
2013-09-30 12:45:00,84.69,84.72,84.69,84.71,3000.0,75.6687,75.6955,75.6687,75.6866,3000.0
2013-09-30 12:50:00,84.7,84.7,84.68,84.68,4900.0,75.6777,75.6777,75.6598,75.6598,4900.0
2013-09-30 12:55:00,84.69,84.69,84.67,84.67,2200.0,75.6687,75.6687,75.6509,75.6509,2200.0
2013-09-30 13:00:00,84.69,84.76,84.69,84.73,3700.0,75.6687,75.7313,75.6687,75.7045,3700.0
2013-09-30 13:05:00,84.74,84.76,84.74,84.75,400.0,75.7134,75.7313,75.7134,75.7224,400.0
2013-09-30 13:10:00,84.75,84.76,84.71,84.71,1900.0,75.7224,75.7313,75.6866,75.6866,1900.0
2013-09-30 13:15:00,84.72,84.89,84.72,84.87,2300.0,75.6955,75.8474,75.6955,75.8296,2300.0
2013-09-30 13:20:00,84.91,84.92,84.82,84.82,12200.0,75.8653,75.8742,75.7849,75.7849,12200.0
2013-09-30 13:25:00,84.8,84.8,84.74,84.76,2800.0,75.767,75.767,75.7134,75.7313,2800.0
2013-09-30 13:30:00,84.79,84.85,84.78,84.83,3900.0,75.7581,75.8117,75.7492,75.7938,3900.0
2013-09-30 13:35:00,84.85,84.89,84.77,84.79,32200.0,75.8117,75.8474,75.7402,75.7581,32200.0
2013-09-30 13:40:00,84.77,84.84,84.77,84.8,4100.0,75.7402,75.8028,75.7402,75.767,4100.0
2013-09-30 13:45:00,84.81,84.85,84.81,84.85,7300.0,75.776,75.8117,75.776,75.8117,7300.0
2013-09-30 13:50:00,84.86,84.86,84.79,84.79,6300.0,75.8206,75.8206,75.7581,75.7581,6300.0
2013-09-30 13:55:00,84.75,84.75,84.6,84.66,13900.0,75.7224,75.7224,75.5883,75.6419,13900.0
2013-09-30 14:00:00,84.69,84.71,84.64,84.66,6200.0,75.6687,75.6866,75.6241,75.6419,6200.0
2013-09-30 14:05:00,84.66,84.73,84.66,84.73,14500.0,75.6419,75.7045,75.6419,75.7045,14500.0
2013-09-30 14:10:00,84.76,84.76,84.7,84.75,4600.0,75.7313,75.7313,75.6777,75.7224,4600.0
2013-09-30 14:15:00,84.74,84.74,84.68,84.7,4100.0,75.7134,75.7134,75.6598,75.6777,4100.0
2013-09-30 14:20:00,84.7,84.7,84.65,84.7,3800.0,75.6777,75.6777,75.633,75.6777,3800.0
2013-09-30 14:25:00,84.7,84.73,84.69,84.71,6500.0,75.6777,75.7045,75.6687,75.6866,6500.0
2013-09-30 14:30:00,84.76,84.8,84.7,84.8,51500.0,75.7313,75.767,75.6777,75.767,51500.0
2013-09-30 14:35:00,84.8,84.81,84.76,84.78,11300.0,75.767,75.776,75.7313,75.7492,11300.0
2013-09-30 14:40:00,84.79,84.8,84.72,84.73,21400.0,75.7581,75.767,75.6955,75.7045,21400.0
2013-09-30 14:45:00,84.73,84.8,84.73,84.8,14300.0,75.7045,75.767,75.7045,75.767,14300.0
2013-09-30 14:50:00,84.81,84.81,84.75,84.75,9700.0,75.776,75.776,75.7224,75.7224,9700.0
2013-09-30 14:55:00,84.75,84.75,84.7,84.7,4600.0,75.7224,75.7224,75.6777,75.6777,4600.0
2013-09-30 15:00:00,84.7,84.7,84.6,84.6,4300.0,75.6777,75.6777,75.5883,75.5883,4300.0
2013-09-30 15:05:00,84.59,84.65,84.59,84.63,9000.0,75.5794,75.633,75.5794,75.6151,9000.0
2013-09-30 15:10:00,84.63,84.63,84.53,84.53,13500.0,75.6151,75.6151,75.5258,75.5258,13500.0
2013-09-30 15:15:00,84.53,84.54,84.47,84.52,26200.0,75.5258,75.5347,75.4722,75.5169,26200.0
2013-09-30 15:20:00,84.53,84.6,84.51,84.58,19000.0,75.5258,75.5883,75.5079,75.5705,19000.0
2013-09-30 15:25:00,84.57,84.58,84.54,84.57,19100.0,75.5615,75.5705,75.5347,75.5615,19100.0
2013-09-30 15:30:00,84.58,84.59,84.48,84.51,8400.0,75.5705,75.5794,75.4811,75.5079,8400.0
2013-09-30 15:35:00,84.49,84.58,84.48,84.5,13800.0,75.49,75.5705,75.4811,75.499,13800.0
2013-09-30 15:40:00,84.5,84.52,84.45,84.5,9000.0,75.499,75.5169,75.4543,75.499,9000.0
2013-09-30 15:45:00,84.52,84.62,84.49,84.5,15500.0,75.5169,75.6062,75.49,75.499,15500.0
2013-09-30 15:50:00,84.46,84.55,84.44,84.49,15400.0,75.4632,75.5437,75.4454,75.49,15400.0
2013-09-30 15:55:00,84.5,84.64,84.47,84.62,23000.0,75.499,75.6241,75.4722,75.6062,23000.0
2013-10-01 09:30:00,85.16,85.74,84.7,84.96,7700.0,76.0887,76.6069,75.6777,75.91,7700.0
2013-10-01 09:35:00,84.91,85.04,84.9,84.96,1600.0,75.8653,75.9815,75.8564,75.91,1600.0
2013-10-01 09:40:00,84.99,85.0,84.99,85.0,1500.0,75.9368,75.9457,75.9368,75.9457,1500.0
2013-10-01 09:45:00,84.96,84.96,84.94,84.96,2000.0,75.91,75.91,75.8921,75.91,2000.0
2013-10-01 09:50:00,84.97,84.97,84.89,84.93,1200.0,75.9189,75.9189,75.8474,75.8832,1200.0
2013-10-01 09:55:00,84.92,84.92,84.92,84.92,100.0,75.8742,75.8742,75.8742,75.8742,100.0
2013-10-01 10:00:00,84.85,84.97,84.85,84.97,1300.0,75.8117,75.9189,75.8117,75.9189,1300.0
2013-10-01 10:05:00,84.99,85.02,84.97,84.99,800.0,75.9368,75.9636,75.9189,75.9368,800.0
2013-10-01 10:10:00,85.01,85.01,84.98,84.98,2200.0,75.9547,75.9547,75.9279,75.9279,2200.0
2013-10-01 10:15:00,84.93,85.01,84.89,85.01,3400.0,75.8832,75.9547,75.8474,75.9547,3400.0
2013-10-01 10:20:00,85.05,85.19,85.05,85.19,3700.0,75.9904,76.1155,75.9904,76.1155,3700.0
2013-10-01 10:25:00,85.15,85.18,85.14,85.14,2900.0,76.0797,76.1065,76.0708,76.0708,2900.0
2013-10-01 10:30:00,85.26,85.29,85.26,85.28,1700.0,76.178,76.2048,76.178,76.1959,1700.0
2013-10-01 10:35:00,85.3,85.3,85.27,85.27,2000.0,76.2138,76.2138,76.187,76.187,2000.0
2013-10-01 10:40:00,85.32,85.32,85.31,85.32,1600.0,76.2316,76.2316,76.2227,76.2316,1600.0
2013-10-01 10:45:00,85.31,85.34,85.31,85.33,2400.0,76.2227,76.2495,76.2227,76.2406,2400.0
2013-10-01 10:50:00,85.27,85.33,85.27,85.3,5700.0,76.187,76.2406,76.187,76.2138,5700.0
2013-10-01 10:55:00,85.34,85.4,85.32,85.36,5100.0,76.2495,76.3031,76.2316,76.2674,5100.0
2013-10-01 11:00:00,85.38,85.38,85.34,85.34,800.0,76.2852,76.2852,76.2495,76.2495,800.0
2013-10-01 11:05:00,85.38,85.38,85.34,85.34,2300.0,76.2852,76.2852,76.2495,76.2495,2300.0
2013-10-01 11:10:00,85.34,85.38,85.34,85.37,4500.0,76.2495,76.2852,76.2495,76.2763,4500.0
2013-10-01 11:15:00,85.35,85.37,85.34,85.36,2500.0,76.2584,76.2763,76.2495,76.2674,2500.0
2013-10-01 11:20:00,85.36,85.41,85.36,85.4,2500.0,76.2674,76.312,76.2674,76.3031,2500.0
2013-10-01 11:25:00,85.4,85.4,85.36,85.36,5100.0,76.3031,76.3031,76.2674,76.2674,5100.0
2013-10-01 11:30:00,85.37,85.46,85.36,85.46,2500.0,76.2763,76.3567,76.2674,76.3567,2500.0
2013-10-01 11:35:00,85.45,85.46,85.43,85.46,6100.0,76.3478,76.3567,76.3299,76.3567,6100.0
2013-10-01 11:40:00,85.48,85.5,85.47,85.47,2100.0,76.3746,76.3925,76.3657,76.3657,2100.0
2013-10-01 11:45:00,85.49,85.49,85.44,85.46,1800.0,76.3835,76.3835,76.3389,76.3567,1800.0
2013-10-01 11:50:00,85.5,85.5,85.46,85.48,2600.0,76.3925,76.3925,76.3567,76.3746,2600.0
2013-10-01 11:55:00,85.48,85.49,85.45,85.45,3200.0,76.3746,76.3835,76.3478,76.3478,3200.0
2013-10-01 12:00:00,85.44,85.46,85.44,85.46,2700.0,76.3389,76.3567,76.3389,76.3567,2700.0
2013-10-01 12:05:00,85.45,85.45,85.44,85.44,1200.0,76.3478,76.3478,76.3389,76.3389,1200.0
2013-10-01 12:10:00,85.44,85.45,85.42,85.42,4600.0,76.3389,76.3478,76.321,76.321,4600.0
2013-10-01 12:15:00,85.41,85.42,85.4,85.41,1100.0,76.312,76.321,76.3031,76.312,1100.0
2013-10-01 12:20:00,85.41,85.43,85.41,85.43,1700.0,76.312,76.3299,76.312,76.3299,1700.0
2013-10-01 12:25:00,85.43,85.54,85.42,85.5,6000.0,76.3299,76.4282,76.321,76.3925,6000.0
2013-10-01 12:30:00,85.49,85.49,85.45,85.46,1800.0,76.3835,76.3835,76.3478,76.3567,1800.0
2013-10-01 12:35:00,85.46,85.46,85.4,85.4,1500.0,76.3567,76.3567,76.3031,76.3031,1500.0
2013-10-01 12:40:00,85.41,85.43,85.41,85.43,1400.0,76.312,76.3299,76.312,76.3299,1400.0
2013-10-01 12:45:00,85.42,85.47,85.42,85.47,3400.0,76.321,76.3657,76.321,76.3657,3400.0
2013-10-01 12:50:00,85.44,85.45,85.42,85.42,700.0,76.3389,76.3478,76.321,76.321,700.0
2013-10-01 12:55:00,85.4,85.42,85.39,85.42,700.0,76.3031,76.321,76.2942,76.321,700.0
2013-10-01 13:00:00,85.42,85.45,85.4,85.45,1200.0,76.321,76.3478,76.3031,76.3478,1200.0
2013-10-01 13:05:00,85.45,85.45,85.44,85.45,1700.0,76.3478,76.3478,76.3389,76.3478,1700.0
2013-10-01 13:10:00,85.46,85.46,85.42,85.42,900.0,76.3567,76.3567,76.321,76.321,900.0
2013-10-01 13:15:00,85.4,85.44,85.4,85.44,5200.0,76.3031,76.3389,76.3031,76.3389,5200.0
2013-10-01 13:20:00,85.44,85.44,85.39,85.41,9300.0,76.3389,76.3389,76.2942,76.312,9300.0
2013-10-01 13:25:00,85.39,85.4,85.38,85.4,1000.0,76.2942,76.3031,76.2852,76.3031,1000.0
2013-10-01 13:30:00,85.4,85.42,85.39,85.39,13000.0,76.3031,76.321,76.2942,76.2942,13000.0
2013-10-01 13:35:00,85.32,85.32,85.31,85.31,900.0,76.2316,76.2316,76.2227,76.2227,900.0
2013-10-01 13:40:00,85.33,85.36,85.33,85.34,2700.0,76.2406,76.2674,76.2406,76.2495,2700.0
2013-10-01 13:45:00,85.33,85.35,85.33,85.34,1400.0,76.2406,76.2584,76.2406,76.2495,1400.0
2013-10-01 13:50:00,85.33,85.36,85.33,85.36,2900.0,76.2406,76.2674,76.2406,76.2674,2900.0
2013-10-01 13:55:00,85.34,85.38,85.34,85.37,500.0,76.2495,76.2852,76.2495,76.2763,500.0
2013-10-01 14:00:00,85.36,85.36,85.3,85.3,4400.0,76.2674,76.2674,76.2138,76.2138,4400.0
2013-10-01 14:05:00,85.28,85.31,85.28,85.31,3400.0,76.1959,76.2227,76.1959,76.2227,3400.0
2013-10-01 14:10:00,85.32,85.33,85.31,85.31,15000.0,76.2316,76.2406,76.2227,76.2227,15000.0
2013-10-01 14:15:00,85.3,85.31,85.28,85.29,1900.0,76.2138,76.2227,76.1959,76.2048,1900.0
2013-10-01 14:20:00,85.28,85.29,85.26,85.26,4700.0,76.1959,76.2048,76.178,76.178,4700.0
2013-10-01 14:25:00,85.24,85.24,85.15,85.18,1800.0,76.1602,76.1602,76.0797,76.1065,1800.0
2013-10-01 14:30:00,85.16,85.21,85.16,85.2,6800.0,76.0887,76.1334,76.0887,76.1244,6800.0
2013-10-01 14:35:00,85.19,85.21,85.18,85.21,800.0,76.1155,76.1334,76.1065,76.1334,800.0
2013-10-01 14:40:00,85.21,85.24,85.21,85.22,1500.0,76.1334,76.1602,76.1334,76.1423,1500.0
2013-10-01 14:45:00,85.2,85.25,85.19,85.25,1000.0,76.1244,76.1691,76.1155,76.1691,1000.0
2013-10-01 14:50:00,85.22,85.29,85.21,85.27,11100.0,76.1423,76.2048,76.1334,76.187,11100.0
2013-10-01 14:55:00,85.26,85.3,85.25,85.27,9900.0,76.178,76.2138,76.1691,76.187,9900.0
2013-10-01 15:00:00,85.27,85.27,85.21,85.24,2700.0,76.187,76.187,76.1334,76.1602,2700.0
2013-10-01 15:05:00,85.24,85.24,85.15,85.2,1100.0,76.1602,76.1602,76.0797,76.1244,1100.0
2013-10-01 15:10:00,85.2,85.22,85.19,85.2,8200.0,76.1244,76.1423,76.1155,76.1244,8200.0
2013-10-01 15:15:00,85.2,85.22,85.18,85.21,5300.0,76.1244,76.1423,76.1065,76.1334,5300.0
2013-10-01 15:20:00,85.19,85.19,85.14,85.18,7900.0,76.1155,76.1155,76.0708,76.1065,7900.0
2013-10-01 15:25:00,85.2,85.22,85.19,85.2,3000.0,76.1244,76.1423,76.1155,76.1244,3000.0
2013-10-01 15:30:00,85.2,85.28,85.2,85.26,1300.0,76.1244,76.1959,76.1244,76.178,1300.0
2013-10-01 15:35:00,85.27,85.31,85.26,85.29,5000.0,76.187,76.2227,76.178,76.2048,5000.0
2013-10-01 15:40:00,85.28,85.29,85.26,85.27,3200.0,76.1959,76.2048,76.178,76.187,3200.0
2013-10-01 15:45:00,85.26,85.3,85.22,85.3,16000.0,76.178,76.2138,76.1423,76.2138,16000.0
2013-10-01 15:50:00,85.3,85.32,85.26,85.3,28400.0,76.2138,76.2316,76.178,76.2138,28400.0
2013-10-01 15:55:00,85.3,85.46,85.28,85.46,33300.0,76.2138,76.3567,76.1959,76.3567,33300.0
2013-10-02 09:30:00,84.89,85.06,84.89,84.93,5400.0,75.8474,75.9993,75.8474,75.8832,5400.0
2013-10-02 09:35:00,84.99,85.08,84.91,84.91,5800.0,75.9368,76.0172,75.8653,75.8653,5800.0
2013-10-02 09:40:00,84.92,84.99,84.9,84.99,2100.0,75.8742,75.9368,75.8564,75.9368,2100.0
2013-10-02 09:45:00,85.01,85.01,84.94,85.01,3300.0,75.9547,75.9547,75.8921,75.9547,3300.0
2013-10-02 09:50:00,84.97,85.03,84.97,85.03,1300.0,75.9189,75.9725,75.9189,75.9725,1300.0
2013-10-02 09:55:00,85.08,85.08,84.97,85.0,2100.0,76.0172,76.0172,75.9189,75.9457,2100.0
2013-10-02 10:00:00,85.0,85.04,85.0,85.01,1000.0,75.9457,75.9815,75.9457,75.9547,1000.0
2013-10-02 10:05:00,84.97,84.97,84.76,84.77,4300.0,75.9189,75.9189,75.7313,75.7402,4300.0
2013-10-02 10:10:00,84.72,84.8,84.72,84.8,3400.0,75.6955,75.767,75.6955,75.767,3400.0
2013-10-02 10:15:00,84.81,84.87,84.76,84.87,5700.0,75.776,75.8296,75.7313,75.8296,5700.0
2013-10-02 10:20:00,84.85,84.87,84.81,84.87,4600.0,75.8117,75.8296,75.776,75.8296,4600.0
2013-10-02 10:25:00,84.87,84.87,84.82,84.86,8600.0,75.8296,75.8296,75.7849,75.8206,8600.0
2013-10-02 10:30:00,84.85,84.85,84.76,84.85,6600.0,75.8117,75.8117,75.7313,75.8117,6600.0
2013-10-02 10:35:00,84.83,84.93,84.83,84.93,6400.0,75.7938,75.8832,75.7938,75.8832,6400.0
2013-10-02 10:40:00,84.92,84.92,84.89,84.9,2700.0,75.8742,75.8742,75.8474,75.8564,2700.0
2013-10-02 10:45:00,84.93,84.94,84.9,84.9,1800.0,75.8832,75.8921,75.8564,75.8564,1800.0
2013-10-02 10:50:00,84.91,84.92,84.89,84.89,5600.0,75.8653,75.8742,75.8474,75.8474,5600.0
2013-10-02 10:55:00,84.94,85.0,84.94,84.98,1500.0,75.8921,75.9457,75.8921,75.9279,1500.0
2013-10-02 11:00:00,84.99,84.99,84.97,84.98,3200.0,75.9368,75.9368,75.9189,75.9279,3200.0
2013-10-02 11:05:00,84.97,85.0,84.97,85.0,2700.0,75.9189,75.9457,75.9189,75.9457,2700.0
2013-10-02 11:10:00,84.99,85.02,84.96,85.02,2900.0,75.9368,75.9636,75.91,75.9636,2900.0
2013-10-02 11:15:00,85.04,85.16,85.04,85.16,6300.0,75.9815,76.0887,75.9815,76.0887,6300.0
2013-10-02 11:20:00,85.13,85.13,85.07,85.1,3600.0,76.0619,76.0619,76.0083,76.0351,3600.0
2013-10-02 11:25:00,85.11,85.13,85.1,85.13,1700.0,76.044,76.0619,76.0351,76.0619,1700.0
2013-10-02 11:30:00,85.12,85.18,85.12,85.13,4100.0,76.0529,76.1065,76.0529,76.0619,4100.0
2013-10-02 11:35:00,85.13,85.14,85.07,85.08,6300.0,76.0619,76.0708,76.0083,76.0172,6300.0
2013-10-02 11:40:00,85.08,85.08,85.03,85.05,1200.0,76.0172,76.0172,75.9725,75.9904,1200.0
2013-10-02 11:45:00,85.02,85.11,85.02,85.11,2900.0,75.9636,76.044,75.9636,76.044,2900.0
2013-10-02 11:50:00,85.11,85.15,85.1,85.12,1800.0,76.044,76.0797,76.0351,76.0529,1800.0
2013-10-02 11:55:00,85.11,85.13,85.11,85.13,400.0,76.044,76.0619,76.044,76.0619,400.0
2013-10-02 12:00:00,85.12,85.19,85.11,85.17,4900.0,76.0529,76.1155,76.044,76.0976,4900.0
2013-10-02 12:05:00,85.17,85.19,85.16,85.18,1500.0,76.0976,76.1155,76.0887,76.1065,1500.0
2013-10-02 12:10:00,85.18,85.2,85.16,85.18,2100.0,76.1065,76.1244,76.0887,76.1065,2100.0
2013-10-02 12:15:00,85.16,85.22,85.16,85.2,3100.0,76.0887,76.1423,76.0887,76.1244,3100.0
2013-10-02 12:20:00,85.18,85.2,85.17,85.17,1300.0,76.1065,76.1244,76.0976,76.0976,1300.0
2013-10-02 12:25:00,85.1,85.11,85.1,85.1,900.0,76.0351,76.044,76.0351,76.0351,900.0
2013-10-02 12:30:00,85.16,85.16,85.14,85.14,1300.0,76.0887,76.0887,76.0708,76.0708,1300.0
2013-10-02 12:35:00,85.16,85.19,85.16,85.19,900.0,76.0887,76.1155,76.0887,76.1155,900.0
2013-10-02 12:40:00,85.19,85.24,85.17,85.24,1400.0,76.1155,76.1602,76.0976,76.1602,1400.0
2013-10-02 12:45:00,85.26,85.26,85.19,85.2,2100.0,76.178,76.178,76.1155,76.1244,2100.0
2013-10-02 12:50:00,85.21,85.21,85.2,85.21,4100.0,76.1334,76.1334,76.1244,76.1334,4100.0
2013-10-02 12:55:00,85.2,85.2,85.18,85.18,1500.0,76.1244,76.1244,76.1065,76.1065,1500.0
2013-10-02 13:00:00,85.19,85.2,85.18,85.2,500.0,76.1155,76.1244,76.1065,76.1244,500.0
2013-10-02 13:05:00,85.21,85.24,85.2,85.23,800.0,76.1334,76.1602,76.1244,76.1512,800.0
2013-10-02 13:10:00,85.23,85.23,85.19,85.19,2000.0,76.1512,76.1512,76.1155,76.1155,2000.0
2013-10-02 13:15:00,85.19,85.19,85.18,85.19,2200.0,76.1155,76.1155,76.1065,76.1155,2200.0
2013-10-02 13:20:00,85.18,85.26,85.18,85.25,6500.0,76.1065,76.178,76.1065,76.1691,6500.0
2013-10-02 13:25:00,85.28,85.33,85.27,85.32,6700.0,76.1959,76.2406,76.187,76.2316,6700.0
2013-10-02 13:30:00,85.3,85.3,85.28,85.28,1500.0,76.2138,76.2138,76.1959,76.1959,1500.0
2013-10-02 13:35:00,85.27,85.35,85.27,85.31,5900.0,76.187,76.2584,76.187,76.2227,5900.0
2013-10-02 13:40:00,85.31,85.31,85.28,85.28,3700.0,76.2227,76.2227,76.1959,76.1959,3700.0
2013-10-02 13:45:00,85.28,85.32,85.28,85.32,1500.0,76.1959,76.2316,76.1959,76.2316,1500.0
2013-10-02 13:50:00,85.35,85.35,85.32,85.32,1000.0,76.2584,76.2584,76.2316,76.2316,1000.0
2013-10-02 13:55:00,85.32,85.32,85.29,85.29,900.0,76.2316,76.2316,76.2048,76.2048,900.0
2013-10-02 14:00:00,85.24,85.24,85.23,85.24,1300.0,76.1602,76.1602,76.1512,76.1602,1300.0
2013-10-02 14:05:00,85.26,85.28,85.23,85.25,7200.0,76.178,76.1959,76.1512,76.1691,7200.0
2013-10-02 14:10:00,85.26,85.27,85.19,85.2,12600.0,76.178,76.187,76.1155,76.1244,12600.0
2013-10-02 14:15:00,85.19,85.23,85.18,85.23,4700.0,76.1155,76.1512,76.1065,76.1512,4700.0
2013-10-02 14:20:00,85.23,85.25,85.23,85.24,8000.0,76.1512,76.1691,76.1512,76.1602,8000.0
2013-10-02 14:25:00,85.25,85.26,85.25,85.26,2600.0,76.1691,76.178,76.1691,76.178,2600.0
2013-10-02 14:30:00,85.26,85.26,85.23,85.25,20000.0,76.178,76.178,76.1512,76.1691,20000.0
2013-10-02 14:35:00,85.24,85.24,85.16,85.17,8500.0,76.1602,76.1602,76.0887,76.0976,8500.0
2013-10-02 14:40:00,85.15,85.15,85.12,85.12,3100.0,76.0797,76.0797,76.0529,76.0529,3100.0
2013-10-02 14:45:00,85.12,85.16,85.12,85.15,2000.0,76.0529,76.0887,76.0529,76.0797,2000.0
2013-10-02 14:50:00,85.15,85.17,85.14,85.14,7900.0,76.0797,76.0976,76.0708,76.0708,7900.0
2013-10-02 14:55:00,85.14,85.16,85.09,85.16,6600.0,76.0708,76.0887,76.0261,76.0887,6600.0
2013-10-02 15:00:00,85.14,85.15,85.11,85.11,3600.0,76.0708,76.0797,76.044,76.044,3600.0
2013-10-02 15:05:00,85.12,85.14,85.1,85.13,7300.0,76.0529,76.0708,76.0351,76.0619,7300.0
2013-10-02 15:10:00,85.2,85.2,85.16,85.16,1700.0,76.1244,76.1244,76.0887,76.0887,1700.0
2013-10-02 15:15:00,85.16,85.18,85.14,85.18,3000.0,76.0887,76.1065,76.0708,76.1065,3000.0
2013-10-02 15:20:00,85.14,85.14,85.1,85.12,19400.0,76.0708,76.0708,76.0351,76.0529,19400.0
2013-10-02 15:25:00,85.13,85.16,85.11,85.16,1600.0,76.0619,76.0887,76.044,76.0887,1600.0
2013-10-02 15:30:00,85.17,85.25,85.17,85.25,7300.0,76.0976,76.1691,76.0976,76.1691,7300.0
2013-10-02 15:35:00,85.22,85.22,85.17,85.18,5700.0,76.1423,76.1423,76.0976,76.1065,5700.0
2013-10-02 15:40:00,85.2,85.22,85.18,85.2,3100.0,76.1244,76.1423,76.1065,76.1244,3100.0
2013-10-02 15:45:00,85.19,85.19,85.11,85.14,3200.0,76.1155,76.1155,76.044,76.0708,3200.0
2013-10-02 15:50:00,85.16,85.23,85.16,85.21,5100.0,76.0887,76.1512,76.0887,76.1334,5100.0
2013-10-02 15:55:00,85.21,85.34,85.2,85.32,7400.0,76.1334,76.2495,76.1244,76.2316,7400.0
2013-10-03 09:30:00,85.17,85.3,85.07,85.24,8000.0,76.0976,76.2138,76.0083,76.1602,8000.0
2013-10-03 09:35:00,85.29,85.32,85.18,85.18,2100.0,76.2048,76.2316,76.1065,76.1065,2100.0
2013-10-03 09:40:00,85.07,85.15,85.07,85.15,2400.0,76.0083,76.0797,76.0083,76.0797,2400.0
2013-10-03 09:45:00,85.08,85.12,85.0,85.02,1800.0,76.0172,76.0529,75.9457,75.9636,1800.0
2013-10-03 09:50:00,84.97,84.97,84.97,84.97,300.0,75.9189,75.9189,75.9189,75.9189,300.0
2013-10-03 09:55:00,84.96,84.98,84.94,84.97,3200.0,75.91,75.9279,75.8921,75.9189,3200.0
2013-10-03 10:00:00,84.92,84.92,84.79,84.83,3800.0,75.8742,75.8742,75.7581,75.7938,3800.0
2013-10-03 10:05:00,84.75,84.81,84.73,84.81,2500.0,75.7224,75.776,75.7045,75.776,2500.0
2013-10-03 10:10:00,84.77,84.83,84.75,84.81,6400.0,75.7402,75.7938,75.7224,75.776,6400.0
2013-10-03 10:15:00,84.79,84.82,84.75,84.77,2300.0,75.7581,75.7849,75.7224,75.7402,2300.0
2013-10-03 10:20:00,84.75,84.75,84.53,84.55,2600.0,75.7224,75.7224,75.5258,75.5437,2600.0
2013-10-03 10:25:00,84.52,84.58,84.52,84.56,2900.0,75.5169,75.5705,75.5169,75.5526,2900.0
2013-10-03 10:30:00,84.59,84.59,84.46,84.52,3900.0,75.5794,75.5794,75.4632,75.5169,3900.0
2013-10-03 10:35:00,84.55,84.61,84.55,84.58,2300.0,75.5437,75.5973,75.5437,75.5705,2300.0
2013-10-03 10:40:00,84.56,84.58,84.53,84.55,3000.0,75.5526,75.5705,75.5258,75.5437,3000.0
2013-10-03 10:45:00,84.53,84.54,84.5,84.54,800.0,75.5258,75.5347,75.499,75.5347,800.0
2013-10-03 10:50:00,84.52,84.57,84.52,84.54,1600.0,75.5169,75.5615,75.5169,75.5347,1600.0
2013-10-03 10:55:00,84.59,84.65,84.56,84.62,2800.0,75.5794,75.633,75.5526,75.6062,2800.0
2013-10-03 11:00:00,84.55,84.62,84.55,84.55,1200.0,75.5437,75.6062,75.5437,75.5437,1200.0
2013-10-03 11:05:00,84.56,84.67,84.54,84.65,3300.0,75.5526,75.6509,75.5347,75.633,3300.0
2013-10-03 11:10:00,84.65,84.67,84.57,84.58,3700.0,75.633,75.6509,75.5615,75.5705,3700.0
2013-10-03 11:15:00,84.57,84.57,84.5,84.55,1500.0,75.5615,75.5615,75.499,75.5437,1500.0
2013-10-03 11:20:00,84.53,84.65,84.53,84.62,1600.0,75.5258,75.633,75.5258,75.6062,1600.0
2013-10-03 11:25:00,84.55,84.55,84.49,84.49,4500.0,75.5437,75.5437,75.49,75.49,4500.0
2013-10-03 11:30:00,84.47,84.55,84.43,84.51,3600.0,75.4722,75.5437,75.4364,75.5079,3600.0
2013-10-03 11:35:00,84.5,84.5,84.41,84.47,1900.0,75.499,75.499,75.4186,75.4722,1900.0
2013-10-03 11:40:00,84.41,84.41,84.27,84.27,2900.0,75.4186,75.4186,75.2935,75.2935,2900.0
2013-10-03 11:45:00,84.27,84.27,84.18,84.18,8100.0,75.2935,75.2935,75.2131,75.2131,8100.0
2013-10-03 11:50:00,84.22,84.27,84.22,84.24,1900.0,75.2488,75.2935,75.2488,75.2667,1900.0
2013-10-03 11:55:00,84.22,84.22,84.07,84.12,5000.0,75.2488,75.2488,75.1148,75.1595,5000.0
2013-10-03 12:00:00,84.09,84.11,84.04,84.04,3000.0,75.1327,75.1505,75.088,75.088,3000.0
2013-10-03 12:05:00,84.04,84.14,84.04,84.14,2400.0,75.088,75.1773,75.088,75.1773,2400.0
2013-10-03 12:10:00,84.16,84.2,84.16,84.16,17000.0,75.1952,75.2309,75.1952,75.1952,17000.0
2013-10-03 12:15:00,84.17,84.19,84.13,84.15,5200.0,75.2041,75.222,75.1684,75.1863,5200.0
2013-10-03 12:20:00,84.16,84.18,84.08,84.08,4500.0,75.1952,75.2131,75.1237,75.1237,4500.0
2013-10-03 12:25:00,84.07,84.18,84.07,84.18,1800.0,75.1148,75.2131,75.1148,75.2131,1800.0
2013-10-03 12:30:00,84.21,84.28,84.21,84.27,4600.0,75.2399,75.3024,75.2399,75.2935,4600.0
2013-10-03 12:35:00,84.25,84.27,84.25,84.27,700.0,75.2756,75.2935,75.2756,75.2935,700.0
2013-10-03 12:40:00,84.21,84.23,84.11,84.14,1800.0,75.2399,75.2577,75.1505,75.1773,1800.0
2013-10-03 12:45:00,84.18,84.39,84.18,84.36,8000.0,75.2131,75.4007,75.2131,75.3739,8000.0
2013-10-03 12:50:00,84.36,84.38,84.29,84.34,11700.0,75.3739,75.3918,75.3114,75.356,11700.0
2013-10-03 12:55:00,84.35,84.4,84.34,84.4,3300.0,75.365,75.4096,75.356,75.4096,3300.0
2013-10-03 13:00:00,84.41,84.41,84.32,84.4,6900.0,75.4186,75.4186,75.3382,75.4096,6900.0
2013-10-03 13:05:00,84.4,84.46,84.38,84.43,4200.0,75.4096,75.4632,75.3918,75.4364,4200.0
2013-10-03 13:10:00,84.43,84.46,84.38,84.42,6700.0,75.4364,75.4632,75.3918,75.4275,6700.0
2013-10-03 13:15:00,84.41,84.42,84.35,84.39,6500.0,75.4186,75.4275,75.365,75.4007,6500.0
2013-10-03 13:20:00,84.42,84.49,84.4,84.47,15300.0,75.4275,75.49,75.4096,75.4722,15300.0
2013-10-03 13:25:00,84.52,84.65,84.52,84.65,3800.0,75.5169,75.633,75.5169,75.633,3800.0
2013-10-03 13:30:00,84.67,84.73,84.65,84.65,1800.0,75.6509,75.7045,75.633,75.633,1800.0
2013-10-03 13:35:00,84.68,84.68,84.65,84.65,1100.0,75.6598,75.6598,75.633,75.633,1100.0
2013-10-03 13:40:00,84.61,84.71,84.61,84.68,900.0,75.5973,75.6866,75.5973,75.6598,900.0
2013-10-03 13:45:00,84.71,84.71,84.63,84.63,600.0,75.6866,75.6866,75.6151,75.6151,600.0
2013-10-03 13:50:00,84.6,84.62,84.58,84.58,1300.0,75.5883,75.6062,75.5705,75.5705,1300.0
2013-10-03 13:55:00,84.55,84.73,84.54,84.68,4300.0,75.5437,75.7045,75.5347,75.6598,4300.0
2013-10-03 14:00:00,84.69,84.69,84.65,84.67,3800.0,75.6687,75.6687,75.633,75.6509,3800.0
2013-10-03 14:05:00,84.67,84.67,84.55,84.56,6900.0,75.6509,75.6509,75.5437,75.5526,6900.0
2013-10-03 14:10:00,84.56,84.66,84.56,84.66,2700.0,75.5526,75.6419,75.5526,75.6419,2700.0
2013-10-03 14:15:00,84.66,84.68,84.58,84.58,15800.0,75.6419,75.6598,75.5705,75.5705,15800.0
2013-10-03 14:20:00,84.58,84.58,84.28,84.28,9300.0,75.5705,75.5705,75.3024,75.3024,9300.0
2013-10-03 14:25:00,84.31,84.59,84.31,84.59,12300.0,75.3292,75.5794,75.3292,75.5794,12300.0
2013-10-03 14:30:00,84.57,84.59,84.45,84.45,8700.0,75.5615,75.5794,75.4543,75.4543,8700.0
2013-10-03 14:35:00,84.48,84.55,84.47,84.55,7100.0,75.4811,75.5437,75.4722,75.5437,7100.0
2013-10-03 14:40:00,84.52,84.59,84.52,84.56,3900.0,75.5169,75.5794,75.5169,75.5526,3900.0
2013-10-03 14:45:00,84.57,84.59,84.55,84.55,6000.0,75.5615,75.5794,75.5437,75.5437,6000.0
2013-10-03 14:50:00,84.58,84.64,84.56,84.6,3000.0,75.5705,75.6241,75.5526,75.5883,3000.0
2013-10-03 14:55:00,84.59,84.61,84.55,84.56,2100.0,75.5794,75.5973,75.5437,75.5526,2100.0
2013-10-03 15:00:00,84.51,84.56,84.47,84.56,5700.0,75.5079,75.5526,75.4722,75.5526,5700.0
2013-10-03 15:05:00,84.59,84.59,84.52,84.54,5900.0,75.5794,75.5794,75.5169,75.5347,5900.0
2013-10-03 15:10:00,84.56,84.57,84.51,84.52,3400.0,75.5526,75.5615,75.5079,75.5169,3400.0
2013-10-03 15:15:00,84.54,84.56,84.48,84.51,2300.0,75.5347,75.5526,75.4811,75.5079,2300.0
2013-10-03 15:20:00,84.52,84.56,84.48,84.49,5300.0,75.5169,75.5526,75.4811,75.49,5300.0
2013-10-03 15:25:00,84.49,84.58,84.48,84.58,1300.0,75.49,75.5705,75.4811,75.5705,1300.0
2013-10-03 15:30:00,84.57,84.58,84.52,84.54,2500.0,75.5615,75.5705,75.5169,75.5347,2500.0
2013-10-03 15:35:00,84.54,84.63,84.54,84.63,7500.0,75.5347,75.6151,75.5347,75.6151,7500.0
2013-10-03 15:40:00,84.6,84.62,84.54,84.61,7400.0,75.5883,75.6062,75.5347,75.5973,7400.0
2013-10-03 15:45:00,84.62,84.62,84.52,84.52,14600.0,75.6062,75.6062,75.5169,75.5169,14600.0
2013-10-03 15:50:00,84.53,84.58,84.51,84.56,5300.0,75.5258,75.5705,75.5079,75.5526,5300.0
2013-10-03 15:55:00,84.54,84.56,84.42,84.48,8200.0,75.5347,75.5526,75.4275,75.4811,8200.0
2013-10-04 09:30:00,84.48,84.64,84.44,84.48,13000.0,75.4811,75.6241,75.4454,75.4811,13000.0
2013-10-04 09:35:00,84.56,84.56,84.51,84.51,1800.0,75.5526,75.5526,75.5079,75.5079,1800.0
2013-10-04 09:40:00,84.55,84.55,84.49,84.52,1800.0,75.5437,75.5437,75.49,75.5169,1800.0
2013-10-04 09:45:00,84.49,84.56,84.45,84.55,5300.0,75.49,75.5526,75.4543,75.5437,5300.0
2013-10-04 09:50:00,84.72,84.79,84.7,84.79,2100.0,75.6955,75.7581,75.6777,75.7581,2100.0
2013-10-04 09:55:00,84.82,84.86,84.8,84.8,9500.0,75.7849,75.8206,75.767,75.767,9500.0
2013-10-04 10:00:00,84.82,84.84,84.77,84.78,2100.0,75.7849,75.8028,75.7402,75.7492,2100.0
2013-10-04 10:05:00,84.83,84.86,84.83,84.83,900.0,75.7938,75.8206,75.7938,75.7938,900.0
2013-10-04 10:10:00,84.86,84.95,84.86,84.93,8300.0,75.8206,75.901,75.8206,75.8832,8300.0
2013-10-04 10:15:00,84.94,84.95,84.92,84.92,3600.0,75.8921,75.901,75.8742,75.8742,3600.0
2013-10-04 10:20:00,84.92,84.92,84.86,84.86,1900.0,75.8742,75.8742,75.8206,75.8206,1900.0
2013-10-04 10:25:00,84.88,84.92,84.88,84.9,2500.0,75.8385,75.8742,75.8385,75.8564,2500.0
2013-10-04 10:30:00,84.93,84.99,84.93,84.99,2000.0,75.8832,75.9368,75.8832,75.9368,2000.0
2013-10-04 10:35:00,84.98,85.05,84.96,84.98,8600.0,75.9279,75.9904,75.91,75.9279,8600.0
2013-10-04 10:40:00,85.0,85.0,84.93,84.93,1700.0,75.9457,75.9457,75.8832,75.8832,1700.0
2013-10-04 10:45:00,84.95,84.96,84.92,84.94,2900.0,75.901,75.91,75.8742,75.8921,2900.0
2013-10-04 10:50:00,84.94,84.94,84.88,84.88,1100.0,75.8921,75.8921,75.8385,75.8385,1100.0
2013-10-04 10:55:00,84.84,84.84,84.84,84.84,100.0,75.8028,75.8028,75.8028,75.8028,100.0
2013-10-04 11:00:00,84.88,84.89,84.84,84.84,1300.0,75.8385,75.8474,75.8028,75.8028,1300.0
2013-10-04 11:05:00,84.85,84.88,84.72,84.72,4500.0,75.8117,75.8385,75.6955,75.6955,4500.0
2013-10-04 11:10:00,84.75,84.82,84.75,84.8,3400.0,75.7224,75.7849,75.7224,75.767,3400.0
2013-10-04 11:15:00,84.76,84.83,84.75,84.83,3400.0,75.7313,75.7938,75.7224,75.7938,3400.0
2013-10-04 11:20:00,84.85,84.85,84.79,84.79,5300.0,75.8117,75.8117,75.7581,75.7581,5300.0
2013-10-04 11:25:00,84.85,84.86,84.79,84.79,1200.0,75.8117,75.8206,75.7581,75.7581,1200.0
2013-10-04 11:30:00,84.81,84.85,84.81,84.83,5200.0,75.776,75.8117,75.776,75.7938,5200.0
2013-10-04 11:35:00,84.82,84.83,84.79,84.83,3300.0,75.7849,75.7938,75.7581,75.7938,3300.0
2013-10-04 11:40:00,84.81,84.85,84.81,84.83,3500.0,75.776,75.8117,75.776,75.7938,3500.0
2013-10-04 11:45:00,84.82,84.92,84.82,84.91,3100.0,75.7849,75.8742,75.7849,75.8653,3100.0
2013-10-04 11:50:00,84.94,84.95,84.92,84.92,7400.0,75.8921,75.901,75.8742,75.8742,7400.0
2013-10-04 11:55:00,84.93,84.94,84.9,84.91,6400.0,75.8832,75.8921,75.8564,75.8653,6400.0
2013-10-04 12:00:00,84.91,84.95,84.89,84.89,4600.0,75.8653,75.901,75.8474,75.8474,4600.0
2013-10-04 12:05:00,84.9,84.91,84.9,84.91,4700.0,75.8564,75.8653,75.8564,75.8653,4700.0
2013-10-04 12:10:00,84.91,84.93,84.91,84.91,1400.0,75.8653,75.8832,75.8653,75.8653,1400.0
2013-10-04 12:15:00,84.95,85.0,84.93,84.99,6700.0,75.901,75.9457,75.8832,75.9368,6700.0
2013-10-04 12:20:00,85.02,85.06,85.01,85.04,3500.0,75.9636,75.9993,75.9547,75.9815,3500.0
2013-10-04 12:25:00,85.06,85.13,85.04,85.13,2900.0,75.9993,76.0619,75.9815,76.0619,2900.0
2013-10-04 12:30:00,85.11,85.11,85.06,85.11,8500.0,76.044,76.044,75.9993,76.044,8500.0
2013-10-04 12:35:00,85.11,85.12,85.1,85.11,2000.0,76.044,76.0529,76.0351,76.044,2000.0
2013-10-04 12:40:00,85.1,85.16,85.1,85.16,3100.0,76.0351,76.0887,76.0351,76.0887,3100.0
2013-10-04 12:45:00,85.14,85.14,85.09,85.11,1100.0,76.0708,76.0708,76.0261,76.044,1100.0
2013-10-04 12:50:00,85.1,85.1,85.06,85.09,2300.0,76.0351,76.0351,75.9993,76.0261,2300.0
2013-10-04 12:55:00,85.1,85.11,85.1,85.1,1400.0,76.0351,76.044,76.0351,76.0351,1400.0
2013-10-04 13:00:00,85.11,85.11,85.08,85.08,2400.0,76.044,76.044,76.0172,76.0172,2400.0
2013-10-04 13:05:00,85.09,85.11,85.08,85.08,700.0,76.0261,76.044,76.0172,76.0172,700.0
2013-10-04 13:10:00,85.1,85.11,85.08,85.08,1400.0,76.0351,76.044,76.0172,76.0172,1400.0
2013-10-04 13:15:00,85.07,85.08,85.06,85.08,800.0,76.0083,76.0172,75.9993,76.0172,800.0
2013-10-04 13:20:00,85.07,85.07,85.05,85.05,500.0,76.0083,76.0083,75.9904,75.9904,500.0
2013-10-04 13:25:00,85.06,85.08,85.04,85.07,3100.0,75.9993,76.0172,75.9815,76.0083,3100.0
2013-10-04 13:30:00,85.09,85.12,85.09,85.11,7900.0,76.0261,76.0529,76.0261,76.044,7900.0
2013-10-04 13:35:00,85.11,85.13,85.1,85.1,3400.0,76.044,76.0619,76.0351,76.0351,3400.0
2013-10-04 13:40:00,85.12,85.12,85.08,85.09,1100.0,76.0529,76.0529,76.0172,76.0261,1100.0
2013-10-04 13:45:00,85.09,85.09,85.02,85.02,1600.0,76.0261,76.0261,75.9636,75.9636,1600.0
2013-10-04 13:50:00,85.03,85.07,85.03,85.07,3700.0,75.9725,76.0083,75.9725,76.0083,3700.0
2013-10-04 13:55:00,85.05,85.05,85.02,85.02,700.0,75.9904,75.9904,75.9636,75.9636,700.0
2013-10-04 14:00:00,85.05,85.08,85.05,85.08,3400.0,75.9904,76.0172,75.9904,76.0172,3400.0
2013-10-04 14:05:00,85.06,85.07,85.05,85.05,5100.0,75.9993,76.0083,75.9904,75.9904,5100.0
2013-10-04 14:10:00,85.07,85.13,85.06,85.12,2400.0,76.0083,76.0619,75.9993,76.0529,2400.0
2013-10-04 14:15:00,85.1,85.13,85.1,85.1,17700.0,76.0351,76.0619,76.0351,76.0351,17700.0
2013-10-04 14:20:00,85.11,85.11,85.06,85.08,3600.0,76.044,76.044,75.9993,76.0172,3600.0
2013-10-04 14:25:00,85.06,85.12,85.06,85.12,3500.0,75.9993,76.0529,75.9993,76.0529,3500.0
2013-10-04 14:30:00,85.12,85.14,85.12,85.12,3000.0,76.0529,76.0708,76.0529,76.0529,3000.0
2013-10-04 14:35:00,85.13,85.14,85.12,85.14,35200.0,76.0619,76.0708,76.0529,76.0708,35200.0
2013-10-04 14:40:00,85.14,85.14,85.09,85.1,3400.0,76.0708,76.0708,76.0261,76.0351,3400.0
2013-10-04 14:45:00,85.11,85.18,85.1,85.18,2700.0,76.044,76.1065,76.0351,76.1065,2700.0
2013-10-04 14:50:00,85.18,85.23,85.18,85.23,2800.0,76.1065,76.1512,76.1065,76.1512,2800.0
2013-10-04 14:55:00,85.2,85.22,85.18,85.18,3800.0,76.1244,76.1423,76.1065,76.1065,3800.0
2013-10-04 15:00:00,85.19,85.2,85.18,85.18,2300.0,76.1155,76.1244,76.1065,76.1065,2300.0
2013-10-04 15:05:00,85.19,85.2,85.17,85.2,2600.0,76.1155,76.1244,76.0976,76.1244,2600.0
2013-10-04 15:10:00,85.21,85.25,85.21,85.25,3700.0,76.1334,76.1691,76.1334,76.1691,3700.0
2013-10-04 15:15:00,85.24,85.24,85.15,85.17,10500.0,76.1602,76.1602,76.0797,76.0976,10500.0
2013-10-04 15:20:00,85.18,85.18,85.11,85.13,16500.0,76.1065,76.1065,76.044,76.0619,16500.0
2013-10-04 15:25:00,85.11,85.11,85.1,85.1,700.0,76.044,76.044,76.0351,76.0351,700.0
2013-10-04 15:30:00,85.13,85.13,85.08,85.08,700.0,76.0619,76.0619,76.0172,76.0172,700.0
2013-10-04 15:35:00,85.11,85.11,85.06,85.1,2200.0,76.044,76.044,75.9993,76.0351,2200.0
2013-10-04 15:40:00,85.1,85.1,85.06,85.06,800.0,76.0351,76.0351,75.9993,75.9993,800.0
2013-10-04 15:45:00,85.04,85.14,85.04,85.14,1700.0,75.9815,76.0708,75.9815,76.0708,1700.0
2013-10-04 15:50:00,85.13,85.13,85.1,85.11,1300.0,76.0619,76.0619,76.0351,76.044,1300.0
2013-10-04 15:55:00,85.1,85.16,85.1,85.15,2400.0,76.0351,76.0887,76.0351,76.0797,2400.0
2013-10-07 09:30:00,84.49,84.55,84.07,84.38,12500.0,75.49,75.5437,75.1148,75.3918,12500.0
2013-10-07 09:35:00,84.47,84.53,84.45,84.49,1300.0,75.4722,75.5258,75.4543,75.49,1300.0
2013-10-07 09:40:00,84.5,84.58,84.5,84.58,1500.0,75.499,75.5705,75.499,75.5705,1500.0
2013-10-07 09:45:00,84.6,84.67,84.6,84.67,1400.0,75.5883,75.6509,75.5883,75.6509,1400.0
2013-10-07 09:50:00,84.71,84.71,84.66,84.68,2800.0,75.6866,75.6866,75.6419,75.6598,2800.0
2013-10-07 09:55:00,84.68,84.68,84.63,84.68,1800.0,75.6598,75.6598,75.6151,75.6598,1800.0
2013-10-07 10:00:00,84.62,84.62,84.56,84.62,2200.0,75.6062,75.6062,75.5526,75.6062,2200.0
2013-10-07 10:05:00,84.65,84.78,84.65,84.77,1200.0,75.633,75.7492,75.633,75.7402,1200.0
2013-10-07 10:10:00,84.84,84.86,84.82,84.83,2300.0,75.8028,75.8206,75.7849,75.7938,2300.0
2013-10-07 10:15:00,84.85,84.86,84.83,84.86,1700.0,75.8117,75.8206,75.7938,75.8206,1700.0
2013-10-07 10:20:00,84.86,84.98,84.84,84.98,2200.0,75.8206,75.9279,75.8028,75.9279,2200.0
2013-10-07 10:25:00,84.98,84.98,84.98,84.98,0.0,75.9279,75.9279,75.9279,75.9279,0.0
2013-10-07 10:30:00,84.97,85.0,84.94,84.95,700.0,75.9189,75.9457,75.8921,75.901,700.0
2013-10-07 10:35:00,84.89,84.89,84.83,84.84,2400.0,75.8474,75.8474,75.7938,75.8028,2400.0
2013-10-07 10:40:00,84.87,84.87,84.82,84.83,2100.0,75.8296,75.8296,75.7849,75.7938,2100.0
2013-10-07 10:45:00,84.83,84.87,84.81,84.87,1000.0,75.7938,75.8296,75.776,75.8296,1000.0
2013-10-07 10:50:00,84.84,84.89,84.84,84.89,500.0,75.8028,75.8474,75.8028,75.8474,500.0
2013-10-07 10:55:00,84.87,84.87,84.83,84.84,2200.0,75.8296,75.8296,75.7938,75.8028,2200.0
2013-10-07 11:00:00,84.84,84.84,84.72,84.73,4400.0,75.8028,75.8028,75.6955,75.7045,4400.0
2013-10-07 11:05:00,84.73,84.74,84.73,84.73,700.0,75.7045,75.7134,75.7045,75.7045,700.0
2013-10-07 11:10:00,84.79,84.79,84.76,84.76,1800.0,75.7581,75.7581,75.7313,75.7313,1800.0
2013-10-07 11:15:00,84.73,84.74,84.71,84.73,1600.0,75.7045,75.7134,75.6866,75.7045,1600.0
2013-10-07 11:20:00,84.68,84.75,84.68,84.75,1700.0,75.6598,75.7224,75.6598,75.7224,1700.0
2013-10-07 11:25:00,84.74,84.74,84.71,84.72,1700.0,75.7134,75.7134,75.6866,75.6955,1700.0
2013-10-07 11:30:00,84.71,84.81,84.71,84.81,1600.0,75.6866,75.776,75.6866,75.776,1600.0
2013-10-07 11:35:00,84.82,84.82,84.79,84.79,800.0,75.7849,75.7849,75.7581,75.7581,800.0
2013-10-07 11:40:00,84.79,84.8,84.78,84.79,1300.0,75.7581,75.767,75.7492,75.7581,1300.0
2013-10-07 11:45:00,84.8,84.86,84.8,84.84,2100.0,75.767,75.8206,75.767,75.8028,2100.0
2013-10-07 11:50:00,84.89,84.9,84.83,84.85,900.0,75.8474,75.8564,75.7938,75.8117,900.0
2013-10-07 11:55:00,84.81,84.83,84.81,84.83,600.0,75.776,75.7938,75.776,75.7938,600.0
2013-10-07 12:00:00,84.8,84.81,84.74,84.74,7100.0,75.767,75.776,75.7134,75.7134,7100.0
2013-10-07 12:05:00,84.8,84.84,84.77,84.82,6900.0,75.767,75.8028,75.7402,75.7849,6900.0
2013-10-07 12:10:00,84.78,84.79,84.76,84.76,1000.0,75.7492,75.7581,75.7313,75.7313,1000.0
2013-10-07 12:15:00,84.78,84.78,84.76,84.76,7500.0,75.7492,75.7492,75.7313,75.7313,7500.0
2013-10-07 12:20:00,84.78,84.78,84.71,84.74,1000.0,75.7492,75.7492,75.6866,75.7134,1000.0
2013-10-07 12:25:00,84.74,84.74,84.74,84.74,0.0,75.7134,75.7134,75.7134,75.7134,0.0
2013-10-07 12:30:00,84.61,84.65,84.61,84.65,300.0,75.5973,75.633,75.5973,75.633,300.0
2013-10-07 12:35:00,84.65,84.65,84.64,84.64,3200.0,75.633,75.633,75.6241,75.6241,3200.0
2013-10-07 12:40:00,84.63,84.69,84.63,84.69,400.0,75.6151,75.6687,75.6151,75.6687,400.0
2013-10-07 12:45:00,84.69,84.69,84.69,84.69,0.0,75.6687,75.6687,75.6687,75.6687,0.0
2013-10-07 12:50:00,84.71,84.71,84.68,84.68,500.0,75.6866,75.6866,75.6598,75.6598,500.0
2013-10-07 12:55:00,84.68,84.68,84.57,84.58,1600.0,75.6598,75.6598,75.5615,75.5705,1600.0
2013-10-07 13:00:00,84.61,84.65,84.61,84.63,400.0,75.5973,75.633,75.5973,75.6151,400.0
2013-10-07 13:05:00,84.61,84.61,84.57,84.59,1600.0,75.5973,75.5973,75.5615,75.5794,1600.0
2013-10-07 13:10:00,84.6,84.71,84.6,84.66,1400.0,75.5883,75.6866,75.5883,75.6419,1400.0
2013-10-07 13:15:00,84.68,84.74,84.68,84.71,2000.0,75.6598,75.7134,75.6598,75.6866,2000.0
2013-10-07 13:20:00,84.72,84.73,84.71,84.71,1400.0,75.6955,75.7045,75.6866,75.6866,1400.0
2013-10-07 13:25:00,84.7,84.71,84.67,84.68,6400.0,75.6777,75.6866,75.6509,75.6598,6400.0
2013-10-07 13:30:00,84.7,84.73,84.7,84.71,1900.0,75.6777,75.7045,75.6777,75.6866,1900.0
2013-10-07 13:35:00,84.72,84.72,84.65,84.65,800.0,75.6955,75.6955,75.633,75.633,800.0
2013-10-07 13:40:00,84.67,84.67,84.64,84.64,400.0,75.6509,75.6509,75.6241,75.6241,400.0
2013-10-07 13:45:00,84.73,84.74,84.71,84.72,3300.0,75.7045,75.7134,75.6866,75.6955,3300.0
2013-10-07 13:50:00,84.68,84.72,84.68,84.72,15300.0,75.6598,75.6955,75.6598,75.6955,15300.0
2013-10-07 13:55:00,84.7,84.82,84.7,84.82,3100.0,75.6777,75.7849,75.6777,75.7849,3100.0
2013-10-07 14:00:00,84.86,84.87,84.84,84.84,2200.0,75.8206,75.8296,75.8028,75.8028,2200.0
2013-10-07 14:05:00,84.84,84.84,84.74,84.76,8800.0,75.8028,75.8028,75.7134,75.7313,8800.0
2013-10-07 14:10:00,84.74,84.81,84.74,84.78,5300.0,75.7134,75.776,75.7134,75.7492,5300.0
2013-10-07 14:15:00,84.78,84.81,84.73,84.81,3000.0,75.7492,75.776,75.7045,75.776,3000.0
2013-10-07 14:20:00,84.83,84.83,84.76,84.79,6300.0,75.7938,75.7938,75.7313,75.7581,6300.0
2013-10-07 14:25:00,84.77,84.8,84.72,84.8,3200.0,75.7402,75.767,75.6955,75.767,3200.0
2013-10-07 14:30:00,84.8,84.8,84.75,84.79,4500.0,75.767,75.767,75.7224,75.7581,4500.0
2013-10-07 14:35:00,84.78,84.82,84.78,84.8,25800.0,75.7492,75.7849,75.7492,75.767,25800.0
2013-10-07 14:40:00,84.78,84.79,84.71,84.71,18800.0,75.7492,75.7581,75.6866,75.6866,18800.0
2013-10-07 14:45:00,84.71,84.78,84.7,84.78,12000.0,75.6866,75.7492,75.6777,75.7492,12000.0
2013-10-07 14:50:00,84.77,84.77,84.74,84.76,3100.0,75.7402,75.7402,75.7134,75.7313,3100.0
2013-10-07 14:55:00,84.79,84.82,84.79,84.8,5800.0,75.7581,75.7849,75.7581,75.767,5800.0
2013-10-07 15:00:00,84.79,84.8,84.76,84.79,3700.0,75.7581,75.767,75.7313,75.7581,3700.0
2013-10-07 15:05:00,84.77,84.77,84.74,84.75,2200.0,75.7402,75.7402,75.7134,75.7224,2200.0
2013-10-07 15:10:00,84.77,84.77,84.75,84.75,2600.0,75.7402,75.7402,75.7224,75.7224,2600.0
2013-10-07 15:15:00,84.74,84.76,84.72,84.76,2200.0,75.7134,75.7313,75.6955,75.7313,2200.0
2013-10-07 15:20:00,84.74,84.74,84.62,84.62,6900.0,75.7134,75.7134,75.6062,75.6062,6900.0
2013-10-07 15:25:00,84.63,84.63,84.6,84.62,1600.0,75.6151,75.6151,75.5883,75.6062,1600.0
2013-10-07 15:30:00,84.61,84.62,84.6,84.6,900.0,75.5973,75.6062,75.5883,75.5883,900.0
2013-10-07 15:35:00,84.62,84.62,84.55,84.55,3300.0,75.6062,75.6062,75.5437,75.5437,3300.0
2013-10-07 15:40:00,84.56,84.58,84.5,84.56,11500.0,75.5526,75.5705,75.499,75.5526,11500.0
2013-10-07 15:45:00,84.54,84.54,84.44,84.48,7500.0,75.5347,75.5347,75.4454,75.4811,7500.0
2013-10-07 15:50:00,84.49,84.49,84.43,84.44,5100.0,75.49,75.49,75.4364,75.4454,5100.0
2013-10-07 15:55:00,84.45,84.48,84.4,84.4,7100.0,75.4543,75.4811,75.4096,75.4096,7100.0
2013-10-08 09:30:00,84.37,84.41,84.3,84.3,7700.0,75.3828,75.4186,75.3203,75.3203,7700.0
2013-10-08 09:35:00,84.29,84.35,84.21,84.23,5900.0,75.3114,75.365,75.2399,75.2577,5900.0
2013-10-08 09:40:00,84.21,84.32,84.19,84.31,8700.0,75.2399,75.3382,75.222,75.3292,8700.0
2013-10-08 09:45:00,84.38,84.4,84.35,84.37,2900.0,75.3918,75.4096,75.365,75.3828,2900.0
2013-10-08 09:50:00,84.25,84.25,84.18,84.18,1000.0,75.2756,75.2756,75.2131,75.2131,1000.0
2013-10-08 09:55:00,84.3,84.36,84.29,84.34,20700.0,75.3203,75.3739,75.3114,75.356,20700.0
2013-10-08 10:00:00,84.32,84.32,84.16,84.2,5200.0,75.3382,75.3382,75.1952,75.2309,5200.0
2013-10-08 10:05:00,84.24,84.26,84.18,84.2,1200.0,75.2667,75.2845,75.2131,75.2309,1200.0
2013-10-08 10:10:00,84.12,84.27,84.12,84.2,3500.0,75.1595,75.2935,75.1595,75.2309,3500.0
2013-10-08 10:15:00,84.23,84.33,84.19,84.33,1100.0,75.2577,75.3471,75.222,75.3471,1100.0
2013-10-08 10:20:00,84.32,84.32,84.25,84.25,1200.0,75.3382,75.3382,75.2756,75.2756,1200.0
2013-10-08 10:25:00,84.25,84.3,84.24,84.24,4700.0,75.2756,75.3203,75.2667,75.2667,4700.0
2013-10-08 10:30:00,84.2,84.23,84.16,84.16,1400.0,75.2309,75.2577,75.1952,75.1952,1400.0
2013-10-08 10:35:00,84.16,84.17,84.09,84.1,2200.0,75.1952,75.2041,75.1327,75.1416,2200.0
2013-10-08 10:40:00,84.1,84.1,84.05,84.07,3700.0,75.1416,75.1416,75.0969,75.1148,3700.0
2013-10-08 10:45:00,84.07,84.07,83.88,83.88,8500.0,75.1148,75.1148,74.945,74.945,8500.0
2013-10-08 10:50:00,83.85,83.85,83.7,83.8,23400.0,74.9182,74.9182,74.7842,74.8735,23400.0
2013-10-08 10:55:00,83.81,83.81,83.72,83.77,14300.0,74.8825,74.8825,74.8021,74.8467,14300.0
2013-10-08 11:00:00,83.7,83.72,83.56,83.56,2700.0,74.7842,74.8021,74.6591,74.6591,2700.0
2013-10-08 11:05:00,83.58,83.7,83.58,83.7,2700.0,74.677,74.7842,74.677,74.7842,2700.0
2013-10-08 11:10:00,83.71,83.75,83.71,83.74,2700.0,74.7931,74.8289,74.7931,74.8199,2700.0
2013-10-08 11:15:00,83.74,83.74,83.66,83.71,3200.0,74.8199,74.8199,74.7485,74.7931,3200.0
2013-10-08 11:20:00,83.71,83.75,83.71,83.74,2100.0,74.7931,74.8289,74.7931,74.8199,2100.0
2013-10-08 11:25:00,83.73,83.73,83.68,83.69,14100.0,74.811,74.811,74.7663,74.7753,14100.0
2013-10-08 11:30:00,83.64,83.64,83.52,83.52,3300.0,74.7306,74.7306,74.6234,74.6234,3300.0
2013-10-08 11:35:00,83.52,83.54,83.43,83.44,4400.0,74.6234,74.6412,74.543,74.5519,4400.0
2013-10-08 11:40:00,83.46,83.46,83.41,83.45,2800.0,74.5698,74.5698,74.5251,74.5608,2800.0
2013-10-08 11:45:00,83.41,83.41,83.31,83.34,3500.0,74.5251,74.5251,74.4357,74.4625,3500.0
2013-10-08 11:50:00,83.37,83.44,83.37,83.44,1200.0,74.4894,74.5519,74.4894,74.5519,1200.0
2013-10-08 11:55:00,83.46,83.46,83.45,83.45,3300.0,74.5698,74.5698,74.5608,74.5608,3300.0
2013-10-08 12:00:00,83.46,83.46,83.39,83.45,1600.0,74.5698,74.5698,74.5072,74.5608,1600.0
2013-10-08 12:05:00,83.43,83.44,83.37,83.42,1300.0,74.543,74.5519,74.4894,74.534,1300.0
2013-10-08 12:10:00,83.4,83.4,83.36,83.38,22800.0,74.5162,74.5162,74.4804,74.4983,22800.0
2013-10-08 12:15:00,83.3,83.32,83.29,83.3,800.0,74.4268,74.4447,74.4179,74.4268,800.0
2013-10-08 12:20:00,83.29,83.29,83.26,83.26,900.0,74.4179,74.4179,74.3911,74.3911,900.0
2013-10-08 12:25:00,83.21,83.3,83.21,83.3,3400.0,74.3464,74.4268,74.3464,74.4268,3400.0
2013-10-08 12:30:00,83.27,83.27,83.15,83.17,2200.0,74.4,74.4,74.2928,74.3107,2200.0
2013-10-08 12:35:00,83.17,83.28,83.17,83.28,3800.0,74.3107,74.4089,74.3107,74.4089,3800.0
2013-10-08 12:40:00,83.21,83.36,83.21,83.36,3800.0,74.3464,74.4804,74.3464,74.4804,3800.0
2013-10-08 12:45:00,83.35,83.38,83.35,83.37,2900.0,74.4715,74.4983,74.4715,74.4894,2900.0
2013-10-08 12:50:00,83.35,83.35,83.27,83.27,1400.0,74.4715,74.4715,74.4,74.4,1400.0
2013-10-08 12:55:00,83.28,83.37,83.28,83.36,3400.0,74.4089,74.4894,74.4089,74.4804,3400.0
2013-10-08 13:00:00,83.35,83.39,83.35,83.35,2400.0,74.4715,74.5072,74.4715,74.4715,2400.0
2013-10-08 13:05:00,83.33,83.35,83.3,83.3,1700.0,74.4536,74.4715,74.4268,74.4268,1700.0
2013-10-08 13:10:00,83.28,83.35,83.28,83.31,6200.0,74.4089,74.4715,74.4089,74.4357,6200.0
2013-10-08 13:15:00,83.33,83.33,83.22,83.24,10900.0,74.4536,74.4536,74.3553,74.3732,10900.0
2013-10-08 13:20:00,83.24,83.29,83.23,83.29,3100.0,74.3732,74.4179,74.3643,74.4179,3100.0
2013-10-08 13:25:00,83.29,83.36,83.27,83.36,4200.0,74.4179,74.4804,74.4,74.4804,4200.0
2013-10-08 13:30:00,83.38,83.41,83.35,83.35,4500.0,74.4983,74.5251,74.4715,74.4715,4500.0
2013-10-08 13:35:00,83.29,83.32,83.28,83.28,4300.0,74.4179,74.4447,74.4089,74.4089,4300.0
2013-10-08 13:40:00,83.3,83.31,83.25,83.28,1600.0,74.4268,74.4357,74.3821,74.4089,1600.0
2013-10-08 13:45:00,83.28,83.28,83.18,83.18,4600.0,74.4089,74.4089,74.3196,74.3196,4600.0
2013-10-08 13:50:00,83.24,83.24,83.2,83.2,900.0,74.3732,74.3732,74.3375,74.3375,900.0
2013-10-08 13:55:00,83.21,83.26,83.19,83.19,5100.0,74.3464,74.3911,74.3285,74.3285,5100.0
2013-10-08 14:00:00,83.14,83.14,83.09,83.11,6300.0,74.2839,74.2839,74.2392,74.257,6300.0
2013-10-08 14:05:00,83.14,83.16,83.07,83.08,8300.0,74.2839,74.3017,74.2213,74.2302,8300.0
2013-10-08 14:10:00,83.09,83.15,83.09,83.15,5100.0,74.2392,74.2928,74.2392,74.2928,5100.0
2013-10-08 14:15:00,83.13,83.13,83.02,83.08,4100.0,74.2749,74.2749,74.1766,74.2302,4100.0
2013-10-08 14:20:00,83.06,83.21,83.0,83.2,8000.0,74.2124,74.3464,74.1588,74.3375,8000.0
2013-10-08 14:25:00,83.25,83.26,83.18,83.22,2500.0,74.3821,74.3911,74.3196,74.3553,2500.0
2013-10-08 14:30:00,83.23,83.27,83.16,83.19,13100.0,74.3643,74.4,74.3017,74.3285,13100.0
2013-10-08 14:35:00,83.2,83.21,83.12,83.17,14300.0,74.3375,74.3464,74.266,74.3107,14300.0
2013-10-08 14:40:00,83.19,83.19,83.13,83.13,5900.0,74.3285,74.3285,74.2749,74.2749,5900.0
2013-10-08 14:45:00,83.15,83.17,83.07,83.08,9300.0,74.2928,74.3107,74.2213,74.2302,9300.0
2013-10-08 14:50:00,83.1,83.12,83.06,83.1,13000.0,74.2481,74.266,74.2124,74.2481,13000.0
2013-10-08 14:55:00,83.08,83.18,83.05,83.16,11900.0,74.2302,74.3196,74.2034,74.3017,11900.0
2013-10-08 15:00:00,83.17,83.22,83.16,83.16,4900.0,74.3107,74.3553,74.3017,74.3017,4900.0
2013-10-08 15:05:00,83.17,83.2,83.13,83.13,5800.0,74.3107,74.3375,74.2749,74.2749,5800.0
2013-10-08 15:10:00,83.12,83.14,83.05,83.08,12200.0,74.266,74.2839,74.2034,74.2302,12200.0
2013-10-08 15:15:00,83.08,83.18,83.08,83.17,5400.0,74.2302,74.3196,74.2302,74.3107,5400.0
2013-10-08 15:20:00,83.18,83.3,83.18,83.3,7900.0,74.3196,74.4268,74.3196,74.4268,7900.0
2013-10-08 15:25:00,83.32,83.37,83.3,83.35,3900.0,74.4447,74.4894,74.4268,74.4715,3900.0
2013-10-08 15:30:00,83.34,83.38,83.23,83.26,9400.0,74.4625,74.4983,74.3643,74.3911,9400.0
2013-10-08 15:35:00,83.25,83.28,83.2,83.26,12900.0,74.3821,74.4089,74.3375,74.3911,12900.0
2013-10-08 15:40:00,83.26,83.3,83.23,83.25,14200.0,74.3911,74.4268,74.3643,74.3821,14200.0
2013-10-08 15:45:00,83.24,83.25,83.11,83.16,7600.0,74.3732,74.3821,74.257,74.3017,7600.0
2013-10-08 15:50:00,83.15,83.19,83.09,83.09,13400.0,74.2928,74.3285,74.2392,74.2392,13400.0
2013-10-08 15:55:00,83.08,83.09,82.96,83.0,17600.0,74.2302,74.2392,74.123,74.1588,17600.0
2013-10-09 09:30:00,83.13,83.19,83.1,83.1,7400.0,74.2749,74.3285,74.2481,74.2481,7400.0
2013-10-09 09:35:00,83.01,83.04,83.0,83.04,2100.0,74.1677,74.1945,74.1588,74.1945,2100.0
2013-10-09 09:40:00,82.99,83.0,82.79,82.81,2800.0,74.1498,74.1588,73.9711,73.989,2800.0
2013-10-09 09:45:00,82.79,82.81,82.74,82.74,7600.0,73.9711,73.989,73.9265,73.9265,7600.0
2013-10-09 09:50:00,82.67,82.7,82.64,82.68,1300.0,73.8639,73.8907,73.8371,73.8729,1300.0
2013-10-09 09:55:00,82.71,82.86,82.68,82.86,5000.0,73.8997,74.0337,73.8729,74.0337,5000.0
2013-10-09 10:00:00,82.8,82.8,82.65,82.65,3000.0,73.9801,73.9801,73.846,73.846,3000.0
2013-10-09 10:05:00,82.71,82.75,82.65,82.68,1800.0,73.8997,73.9354,73.846,73.8729,1800.0
2013-10-09 10:10:00,82.67,82.67,82.56,82.63,7300.0,73.8639,73.8639,73.7656,73.8282,7300.0
2013-10-09 10:15:00,82.64,82.68,82.63,82.68,3200.0,73.8371,73.8729,73.8282,73.8729,3200.0
2013-10-09 10:20:00,82.67,82.83,82.64,82.83,6000.0,73.8639,74.0069,73.8371,74.0069,6000.0
2013-10-09 10:25:00,82.9,82.9,82.87,82.89,2500.0,74.0694,74.0694,74.0426,74.0605,2500.0
2013-10-09 10:30:00,82.89,82.95,82.85,82.88,1800.0,74.0605,74.1141,74.0247,74.0515,1800.0
2013-10-09 10:35:00,82.88,82.88,82.79,82.83,1700.0,74.0515,74.0515,73.9711,74.0069,1700.0
2013-10-09 10:40:00,82.85,82.85,82.82,82.85,3200.0,74.0247,74.0247,73.9979,74.0247,3200.0
2013-10-09 10:45:00,82.82,82.85,82.64,82.72,13700.0,73.9979,74.0247,73.8371,73.9086,13700.0
2013-10-09 10:50:00,82.74,82.75,82.6,82.61,3400.0,73.9265,73.9354,73.8014,73.8103,3400.0
2013-10-09 10:55:00,82.64,82.67,82.59,82.62,3600.0,73.8371,73.8639,73.7924,73.8192,3600.0
2013-10-09 11:00:00,82.55,82.57,82.54,82.57,3300.0,73.7567,73.7746,73.7478,73.7746,3300.0
2013-10-09 11:05:00,82.6,82.62,82.43,82.43,5200.0,73.8014,73.8192,73.6495,73.6495,5200.0
2013-10-09 11:10:00,82.43,82.47,82.42,82.42,1700.0,73.6495,73.6852,73.6405,73.6405,1700.0
2013-10-09 11:15:00,82.39,82.39,82.32,82.32,3100.0,73.6137,73.6137,73.5512,73.5512,3100.0
2013-10-09 11:20:00,82.33,82.33,82.23,82.27,10400.0,73.5601,73.5601,73.4708,73.5065,10400.0
2013-10-09 11:25:00,82.23,82.38,82.23,82.35,1800.0,73.4708,73.6048,73.4708,73.578,1800.0
2013-10-09 11:30:00,82.4,82.49,82.4,82.45,1400.0,73.6227,73.7031,73.6227,73.6674,1400.0
2013-10-09 11:35:00,82.48,82.5,82.44,82.44,3800.0,73.6942,73.712,73.6584,73.6584,3800.0
2013-10-09 11:40:00,82.44,82.44,82.38,82.41,1300.0,73.6584,73.6584,73.6048,73.6316,1300.0
2013-10-09 11:45:00,82.48,82.57,82.48,82.57,1600.0,73.6942,73.7746,73.6942,73.7746,1600.0
2013-10-09 11:50:00,82.57,82.57,82.48,82.48,900.0,73.7746,73.7746,73.6942,73.6942,900.0
2013-10-09 11:55:00,82.48,82.55,82.48,82.5,3100.0,73.6942,73.7567,73.6942,73.712,3100.0
2013-10-09 12:00:00,82.52,82.59,82.5,82.5,3900.0,73.7299,73.7924,73.712,73.712,3900.0
2013-10-09 12:05:00,82.47,82.51,82.47,82.49,1300.0,73.6852,73.721,73.6852,73.7031,1300.0
2013-10-09 12:10:00,82.51,82.59,82.5,82.59,1900.0,73.721,73.7924,73.712,73.7924,1900.0
2013-10-09 12:15:00,82.6,82.65,82.59,82.61,13500.0,73.8014,73.846,73.7924,73.8103,13500.0
2013-10-09 12:20:00,82.58,82.58,82.55,82.56,4800.0,73.7835,73.7835,73.7567,73.7656,4800.0
2013-10-09 12:25:00,82.55,82.59,82.52,82.54,3600.0,73.7567,73.7924,73.7299,73.7478,3600.0
2013-10-09 12:30:00,82.52,82.61,82.52,82.61,2700.0,73.7299,73.8103,73.7299,73.8103,2700.0
2013-10-09 12:35:00,82.64,82.66,82.6,82.64,1800.0,73.8371,73.855,73.8014,73.8371,1800.0
2013-10-09 12:40:00,82.65,82.65,82.53,82.53,700.0,73.846,73.846,73.7388,73.7388,700.0
2013-10-09 12:45:00,82.53,82.53,82.48,82.48,800.0,73.7388,73.7388,73.6942,73.6942,800.0
2013-10-09 12:50:00,82.46,82.46,82.46,82.46,100.0,73.6763,73.6763,73.6763,73.6763,100.0
2013-10-09 12:55:00,82.52,82.54,82.49,82.49,1500.0,73.7299,73.7478,73.7031,73.7031,1500.0
2013-10-09 13:00:00,82.51,82.61,82.51,82.59,2500.0,73.721,73.8103,73.721,73.7924,2500.0
2013-10-09 13:05:00,82.59,82.67,82.59,82.67,10100.0,73.7924,73.8639,73.7924,73.8639,10100.0
2013-10-09 13:10:00,82.63,82.72,82.63,82.72,11700.0,73.8282,73.9086,73.8282,73.9086,11700.0
2013-10-09 13:15:00,82.76,82.84,82.76,82.84,2200.0,73.9443,74.0158,73.9443,74.0158,2200.0
2013-10-09 13:20:00,82.89,82.99,82.86,82.96,13400.0,74.0605,74.1498,74.0337,74.123,13400.0
2013-10-09 13:25:00,82.97,83.03,82.96,82.96,6700.0,74.132,74.1856,74.123,74.123,6700.0
2013-10-09 13:30:00,82.97,83.02,82.94,82.94,2100.0,74.132,74.1766,74.1052,74.1052,2100.0
2013-10-09 13:35:00,82.91,82.92,82.89,82.92,400.0,74.0784,74.0873,74.0605,74.0873,400.0
2013-10-09 13:40:00,82.89,82.96,82.89,82.96,1800.0,74.0605,74.123,74.0605,74.123,1800.0
2013-10-09 13:45:00,82.94,82.94,82.91,82.91,1100.0,74.1052,74.1052,74.0784,74.0784,1100.0
2013-10-09 13:50:00,82.93,83.02,82.93,83.01,1900.0,74.0962,74.1766,74.0962,74.1677,1900.0
2013-10-09 13:55:00,82.95,83.0,82.93,82.99,2300.0,74.1141,74.1588,74.0962,74.1498,2300.0
2013-10-09 14:00:00,82.95,83.04,82.87,83.03,5500.0,74.1141,74.1945,74.0426,74.1856,5500.0
2013-10-09 14:05:00,83.01,83.08,82.98,83.08,6900.0,74.1677,74.2302,74.1409,74.2302,6900.0
2013-10-09 14:10:00,83.08,83.09,82.97,82.99,4000.0,74.2302,74.2392,74.132,74.1498,4000.0
2013-10-09 14:15:00,82.98,83.01,82.89,82.93,15600.0,74.1409,74.1677,74.0605,74.0962,15600.0
2013-10-09 14:20:00,82.91,83.01,82.87,82.92,5700.0,74.0784,74.1677,74.0426,74.0873,5700.0
2013-10-09 14:25:00,82.96,83.04,82.91,83.04,8500.0,74.123,74.1945,74.0784,74.1945,8500.0
2013-10-09 14:30:00,83.03,83.13,83.01,83.11,4800.0,74.1856,74.2749,74.1677,74.257,4800.0
2013-10-09 14:35:00,83.12,83.12,83.05,83.05,5000.0,74.266,74.266,74.2034,74.2034,5000.0
2013-10-09 14:40:00,83.05,83.05,82.97,83.02,3300.0,74.2034,74.2034,74.132,74.1766,3300.0
2013-10-09 14:45:00,82.98,83.05,82.98,83.05,5300.0,74.1409,74.2034,74.1409,74.2034,5300.0
2013-10-09 14:50:00,83.02,83.07,83.02,83.05,4000.0,74.1766,74.2213,74.1766,74.2034,4000.0
2013-10-09 14:55:00,83.05,83.16,83.04,83.15,4200.0,74.2034,74.3017,74.1945,74.2928,4200.0
2013-10-09 15:00:00,83.1,83.14,83.08,83.12,6100.0,74.2481,74.2839,74.2302,74.266,6100.0
2013-10-09 15:05:00,83.09,83.09,83.03,83.09,3000.0,74.2392,74.2392,74.1856,74.2392,3000.0
2013-10-09 15:10:00,83.08,83.11,83.04,83.04,3600.0,74.2302,74.257,74.1945,74.1945,3600.0
2013-10-09 15:15:00,83.06,83.08,83.0,83.05,4100.0,74.2124,74.2302,74.1588,74.2034,4100.0
2013-10-09 15:20:00,83.03,83.06,83.03,83.04,700.0,74.1856,74.2124,74.1856,74.1945,700.0
2013-10-09 15:25:00,83.02,83.1,82.98,83.01,4500.0,74.1766,74.2481,74.1409,74.1677,4500.0
2013-10-09 15:30:00,83.02,83.14,83.02,83.12,4100.0,74.1766,74.2839,74.1766,74.266,4100.0
2013-10-09 15:35:00,83.12,83.13,83.0,83.03,8200.0,74.266,74.2749,74.1588,74.1856,8200.0
2013-10-09 15:40:00,83.03,83.03,82.95,82.97,3300.0,74.1856,74.1856,74.1141,74.132,3300.0
2013-10-09 15:45:00,82.96,82.96,82.74,82.79,8900.0,74.123,74.123,73.9265,73.9711,8900.0
2013-10-09 15:50:00,82.75,82.91,82.73,82.88,27000.0,73.9354,74.0784,73.9175,74.0515,27000.0
2013-10-09 15:55:00,82.89,82.91,82.84,82.84,7600.0,74.0605,74.0784,74.0158,74.0158,7600.0
2013-10-10 09:30:00,83.95,83.95,83.65,83.92,23400.0,75.0076,75.0076,74.7395,74.9808,23400.0
2013-10-10 09:35:00,83.95,83.97,83.89,83.97,4500.0,75.0076,75.0254,74.954,75.0254,4500.0
2013-10-10 09:40:00,83.99,84.09,83.97,84.07,6800.0,75.0433,75.1327,75.0254,75.1148,6800.0
2013-10-10 09:45:00,84.06,84.06,84.0,84.0,2700.0,75.1059,75.1059,75.0522,75.0522,2700.0
2013-10-10 09:50:00,84.0,84.14,84.0,84.06,3200.0,75.0522,75.1773,75.0522,75.1059,3200.0
2013-10-10 09:55:00,84.12,84.16,84.09,84.09,2100.0,75.1595,75.1952,75.1327,75.1327,2100.0
2013-10-10 10:00:00,84.13,84.15,84.06,84.15,2200.0,75.1684,75.1863,75.1059,75.1863,2200.0
2013-10-10 10:05:00,84.12,84.12,84.06,84.06,8700.0,75.1595,75.1595,75.1059,75.1059,8700.0
2013-10-10 10:10:00,84.06,84.08,84.0,84.02,8000.0,75.1059,75.1237,75.0522,75.0701,8000.0
2013-10-10 10:15:00,83.98,84.03,83.97,83.99,9200.0,75.0344,75.079,75.0254,75.0433,9200.0
2013-10-10 10:20:00,84.02,84.07,84.01,84.05,4600.0,75.0701,75.1148,75.0612,75.0969,4600.0
2013-10-10 10:25:00,84.07,84.12,84.05,84.12,2100.0,75.1148,75.1595,75.0969,75.1595,2100.0
2013-10-10 10:30:00,84.14,84.14,84.08,84.12,5500.0,75.1773,75.1773,75.1237,75.1595,5500.0
2013-10-10 10:35:00,84.14,84.2,84.11,84.17,5000.0,75.1773,75.2309,75.1505,75.2041,5000.0
2013-10-10 10:40:00,84.2,84.24,84.2,84.2,2000.0,75.2309,75.2667,75.2309,75.2309,2000.0
2013-10-10 10:45:00,84.28,84.28,84.23,84.23,1100.0,75.3024,75.3024,75.2577,75.2577,1100.0
2013-10-10 10:50:00,84.23,84.28,84.17,84.17,3800.0,75.2577,75.3024,75.2041,75.2041,3800.0
2013-10-10 10:55:00,84.17,84.19,84.14,84.16,2000.0,75.2041,75.222,75.1773,75.1952,2000.0
2013-10-10 11:00:00,84.15,84.16,84.04,84.06,15600.0,75.1863,75.1952,75.088,75.1059,15600.0
2013-10-10 11:05:00,84.06,84.06,84.01,84.03,2700.0,75.1059,75.1059,75.0612,75.079,2700.0
2013-10-10 11:10:00,84.07,84.11,84.05,84.1,8000.0,75.1148,75.1505,75.0969,75.1416,8000.0
2013-10-10 11:15:00,84.1,84.14,84.06,84.07,5000.0,75.1416,75.1773,75.1059,75.1148,5000.0
2013-10-10 11:20:00,84.1,84.16,84.09,84.1,2100.0,75.1416,75.1952,75.1327,75.1416,2100.0
2013-10-10 11:25:00,84.08,84.19,84.08,84.16,2500.0,75.1237,75.222,75.1237,75.1952,2500.0
2013-10-10 11:30:00,84.16,84.28,84.12,84.28,29200.0,75.1952,75.3024,75.1595,75.3024,29200.0
2013-10-10 11:35:00,84.27,84.38,84.27,84.36,3100.0,75.2935,75.3918,75.2935,75.3739,3100.0
2013-10-10 11:40:00,84.36,84.38,84.32,84.35,2700.0,75.3739,75.3918,75.3382,75.365,2700.0
2013-10-10 11:45:00,84.37,84.4,84.35,84.39,2400.0,75.3828,75.4096,75.365,75.4007,2400.0
2013-10-10 11:50:00,84.39,84.41,84.37,84.41,1800.0,75.4007,75.4186,75.3828,75.4186,1800.0
2013-10-10 11:55:00,84.44,84.47,84.39,84.4,5000.0,75.4454,75.4722,75.4007,75.4096,5000.0
2013-10-10 12:00:00,84.4,84.44,84.4,84.43,5400.0,75.4096,75.4454,75.4096,75.4364,5400.0
2013-10-10 12:05:00,84.42,84.43,84.41,84.41,2500.0,75.4275,75.4364,75.4186,75.4186,2500.0
2013-10-10 12:10:00,84.39,84.4,84.37,84.4,4300.0,75.4007,75.4096,75.3828,75.4096,4300.0
2013-10-10 12:15:00,84.43,84.44,84.38,84.41,3900.0,75.4364,75.4454,75.3918,75.4186,3900.0
2013-10-10 12:20:00,84.38,84.4,84.37,84.4,2400.0,75.3918,75.4096,75.3828,75.4096,2400.0
2013-10-10 12:25:00,84.41,84.41,84.4,84.4,700.0,75.4186,75.4186,75.4096,75.4096,700.0
2013-10-10 12:30:00,84.41,84.45,84.41,84.45,600.0,75.4186,75.4543,75.4186,75.4543,600.0
2013-10-10 12:35:00,84.47,84.47,84.43,84.44,1600.0,75.4722,75.4722,75.4364,75.4454,1600.0
2013-10-10 12:40:00,84.43,84.43,84.41,84.41,600.0,75.4364,75.4364,75.4186,75.4186,600.0
2013-10-10 12:45:00,84.45,84.45,84.41,84.41,1000.0,75.4543,75.4543,75.4186,75.4186,1000.0
2013-10-10 12:50:00,84.42,84.42,84.42,84.42,800.0,75.4275,75.4275,75.4275,75.4275,800.0
2013-10-10 12:55:00,84.41,84.43,84.41,84.43,3300.0,75.4186,75.4364,75.4186,75.4364,3300.0
2013-10-10 13:00:00,84.39,84.4,84.35,84.35,1400.0,75.4007,75.4096,75.365,75.365,1400.0
2013-10-10 13:05:00,84.35,84.36,84.33,84.34,800.0,75.365,75.3739,75.3471,75.356,800.0
2013-10-10 13:10:00,84.35,84.4,84.35,84.38,11700.0,75.365,75.4096,75.365,75.3918,11700.0
2013-10-10 13:15:00,84.34,84.35,84.33,84.33,1500.0,75.356,75.365,75.3471,75.3471,1500.0
2013-10-10 13:20:00,84.35,84.35,84.31,84.33,5600.0,75.365,75.365,75.3292,75.3471,5600.0
2013-10-10 13:25:00,84.31,84.34,84.3,84.33,11300.0,75.3292,75.356,75.3203,75.3471,11300.0
2013-10-10 13:30:00,84.32,84.37,84.3,84.33,20200.0,75.3382,75.3828,75.3203,75.3471,20200.0
2013-10-10 13:35:00,84.35,84.35,84.3,84.33,8100.0,75.365,75.365,75.3203,75.3471,8100.0
2013-10-10 13:40:00,84.34,84.36,84.31,84.34,6300.0,75.356,75.3739,75.3292,75.356,6300.0
2013-10-10 13:45:00,84.33,84.36,84.33,84.34,3500.0,75.3471,75.3739,75.3471,75.356,3500.0
2013-10-10 13:50:00,84.36,84.37,84.33,84.37,15600.0,75.3739,75.3828,75.3471,75.3828,15600.0
2013-10-10 13:55:00,84.39,84.41,84.37,84.39,12400.0,75.4007,75.4186,75.3828,75.4007,12400.0
2013-10-10 14:00:00,84.4,84.4,84.31,84.31,16700.0,75.4096,75.4096,75.3292,75.3292,16700.0
2013-10-10 14:05:00,84.32,84.33,84.25,84.27,15700.0,75.3382,75.3471,75.2756,75.2935,15700.0
2013-10-10 14:10:00,84.26,84.29,84.22,84.27,8000.0,75.2845,75.3114,75.2488,75.2935,8000.0
2013-10-10 14:15:00,84.27,84.28,84.23,84.23,5000.0,75.2935,75.3024,75.2577,75.2577,5000.0
2013-10-10 14:20:00,84.23,84.29,84.23,84.28,11900.0,75.2577,75.3114,75.2577,75.3024,11900.0
2013-10-10 14:25:00,84.28,84.31,84.26,84.26,5000.0,75.3024,75.3292,75.2845,75.2845,5000.0
2013-10-10 14:30:00,84.27,84.29,84.23,84.29,8400.0,75.2935,75.3114,75.2577,75.3114,8400.0
2013-10-10 14:35:00,84.31,84.32,84.28,84.29,3200.0,75.3292,75.3382,75.3024,75.3114,3200.0
2013-10-10 14:40:00,84.31,84.33,84.29,84.32,16600.0,75.3292,75.3471,75.3114,75.3382,16600.0
2013-10-10 14:45:00,84.31,84.34,84.29,84.29,3500.0,75.3292,75.356,75.3114,75.3114,3500.0
2013-10-10 14:50:00,84.3,84.35,84.28,84.35,8500.0,75.3203,75.365,75.3024,75.365,8500.0
2013-10-10 14:55:00,84.35,84.35,84.3,84.31,5600.0,75.365,75.365,75.3203,75.3292,5600.0
2013-10-10 15:00:00,84.35,84.49,84.35,84.47,21900.0,75.365,75.49,75.365,75.4722,21900.0
2013-10-10 15:05:00,84.5,84.59,84.5,84.58,11900.0,75.499,75.5794,75.499,75.5705,11900.0
2013-10-10 15:10:00,84.59,84.74,84.57,84.73,9800.0,75.5794,75.7134,75.5615,75.7045,9800.0
2013-10-10 15:15:00,84.73,84.73,84.63,84.64,9800.0,75.7045,75.7045,75.6151,75.6241,9800.0
2013-10-10 15:20:00,84.64,84.68,84.61,84.64,4600.0,75.6241,75.6598,75.5973,75.6241,4600.0
2013-10-10 15:25:00,84.67,84.68,84.64,84.66,3100.0,75.6509,75.6598,75.6241,75.6419,3100.0
2013-10-10 15:30:00,84.66,84.68,84.61,84.61,5500.0,75.6419,75.6598,75.5973,75.5973,5500.0
2013-10-10 15:35:00,84.61,84.63,84.59,84.6,5300.0,75.5973,75.6151,75.5794,75.5883,5300.0
2013-10-10 15:40:00,84.58,84.63,84.58,84.61,7200.0,75.5705,75.6151,75.5705,75.5973,7200.0
2013-10-10 15:45:00,84.6,84.65,84.54,84.58,936600.0,75.5883,75.633,75.5347,75.5705,936600.0
2013-10-10 15:50:00,84.58,84.63,84.58,84.63,7400.0,75.5705,75.6151,75.5705,75.6151,7400.0
2013-10-10 15:55:00,84.61,84.68,84.6,84.68,4200.0,75.5973,75.6598,75.5883,75.6598,4200.0
2013-10-11 09:30:00,84.53,84.59,84.53,84.58,8400.0,75.5258,75.5794,75.5258,75.5705,8400.0
2013-10-11 09:35:00,84.55,84.6,84.55,84.6,5000.0,75.5437,75.5883,75.5437,75.5883,5000.0
2013-10-11 09:40:00,84.64,84.69,84.6,84.69,4600.0,75.6241,75.6687,75.5883,75.6687,4600.0
2013-10-11 09:45:00,84.69,84.75,84.68,84.75,4600.0,75.6687,75.7224,75.6598,75.7224,4600.0
2013-10-11 09:50:00,84.75,84.75,84.7,84.72,5300.0,75.7224,75.7224,75.6777,75.6955,5300.0
2013-10-11 09:55:00,84.73,84.83,84.73,84.83,3800.0,75.7045,75.7938,75.7045,75.7938,3800.0
2013-10-11 10:00:00,84.89,84.94,84.88,84.9,3500.0,75.8474,75.8921,75.8385,75.8564,3500.0
2013-10-11 10:05:00,84.9,84.95,84.89,84.93,8100.0,75.8564,75.901,75.8474,75.8832,8100.0
2013-10-11 10:10:00,84.91,84.91,84.84,84.91,5700.0,75.8653,75.8653,75.8028,75.8653,5700.0
2013-10-11 10:15:00,84.93,84.94,84.87,84.87,5000.0,75.8832,75.8921,75.8296,75.8296,5000.0
2013-10-11 10:20:00,84.84,84.85,84.83,84.85,700.0,75.8028,75.8117,75.7938,75.8117,700.0
2013-10-11 10:25:00,84.87,84.94,84.87,84.91,2900.0,75.8296,75.8921,75.8296,75.8653,2900.0
2013-10-11 10:30:00,84.91,84.91,84.87,84.87,900.0,75.8653,75.8653,75.8296,75.8296,900.0
2013-10-11 10:35:00,84.89,84.89,84.8,84.81,3700.0,75.8474,75.8474,75.767,75.776,3700.0
2013-10-11 10:40:00,84.83,84.83,84.78,84.79,1100.0,75.7938,75.7938,75.7492,75.7581,1100.0
2013-10-11 10:45:00,84.78,84.78,84.69,84.69,3100.0,75.7492,75.7492,75.6687,75.6687,3100.0
2013-10-11 10:50:00,84.68,84.71,84.68,84.71,400.0,75.6598,75.6866,75.6598,75.6866,400.0
2013-10-11 10:55:00,84.73,84.82,84.73,84.8,2900.0,75.7045,75.7849,75.7045,75.767,2900.0
2013-10-11 11:00:00,84.83,84.83,84.77,84.82,2100.0,75.7938,75.7938,75.7402,75.7849,2100.0
2013-10-11 11:05:00,84.82,84.84,84.81,84.82,3900.0,75.7849,75.8028,75.776,75.7849,3900.0
2013-10-11 11:10:00,84.82,84.84,84.82,84.82,2300.0,75.7849,75.8028,75.7849,75.7849,2300.0
2013-10-11 11:15:00,84.83,84.85,84.77,84.78,2300.0,75.7938,75.8117,75.7402,75.7492,2300.0
2013-10-11 11:20:00,84.78,84.82,84.78,84.82,2000.0,75.7492,75.7849,75.7492,75.7849,2000.0
2013-10-11 11:25:00,84.88,84.88,84.81,84.81,3600.0,75.8385,75.8385,75.776,75.776,3600.0
2013-10-11 11:30:00,84.81,84.9,84.81,84.9,800.0,75.776,75.8564,75.776,75.8564,800.0
2013-10-11 11:35:00,84.95,85.01,84.95,85.01,13600.0,75.901,75.9547,75.901,75.9547,13600.0
2013-10-11 11:40:00,84.98,85.06,84.98,85.05,3900.0,75.9279,75.9993,75.9279,75.9904,3900.0
2013-10-11 11:45:00,85.05,85.1,85.05,85.1,700.0,75.9904,76.0351,75.9904,76.0351,700.0
2013-10-11 11:50:00,85.1,85.1,85.07,85.08,3700.0,76.0351,76.0351,76.0083,76.0172,3700.0
2013-10-11 11:55:00,85.1,85.16,85.1,85.16,2000.0,76.0351,76.0887,76.0351,76.0887,2000.0
2013-10-11 12:00:00,85.16,85.23,85.15,85.21,12500.0,76.0887,76.1512,76.0797,76.1334,12500.0
2013-10-11 12:05:00,85.2,85.26,85.18,85.23,8400.0,76.1244,76.178,76.1065,76.1512,8400.0
2013-10-11 12:10:00,85.22,85.22,85.18,85.21,6200.0,76.1423,76.1423,76.1065,76.1334,6200.0
2013-10-11 12:15:00,85.22,85.25,85.21,85.25,5200.0,76.1423,76.1691,76.1334,76.1691,5200.0
2013-10-11 12:20:00,85.27,85.27,85.24,85.24,2200.0,76.187,76.187,76.1602,76.1602,2200.0
2013-10-11 12:25:00,85.25,85.27,85.22,85.22,2000.0,76.1691,76.187,76.1423,76.1423,2000.0
2013-10-11 12:30:00,85.21,85.23,85.2,85.22,4100.0,76.1334,76.1512,76.1244,76.1423,4100.0
2013-10-11 12:35:00,85.2,85.25,85.2,85.22,8300.0,76.1244,76.1691,76.1244,76.1423,8300.0
2013-10-11 12:40:00,85.23,85.26,85.23,85.26,7000.0,76.1512,76.178,76.1512,76.178,7000.0
2013-10-11 12:45:00,85.25,85.29,85.23,85.24,16700.0,76.1691,76.2048,76.1512,76.1602,16700.0
2013-10-11 12:50:00,85.25,85.28,85.25,85.26,15000.0,76.1691,76.1959,76.1691,76.178,15000.0
2013-10-11 12:55:00,85.27,85.28,85.26,85.28,13700.0,76.187,76.1959,76.178,76.1959,13700.0
2013-10-11 13:00:00,85.27,85.27,85.23,85.25,29100.0,76.187,76.187,76.1512,76.1691,29100.0
2013-10-11 13:05:00,85.25,85.32,85.25,85.32,2900.0,76.1691,76.2316,76.1691,76.2316,2900.0
2013-10-11 13:10:00,85.31,85.31,85.28,85.3,7600.0,76.2227,76.2227,76.1959,76.2138,7600.0
2013-10-11 13:15:00,85.29,85.29,85.18,85.18,13000.0,76.2048,76.2048,76.1065,76.1065,13000.0
2013-10-11 13:20:00,85.18,85.19,85.16,85.18,6800.0,76.1065,76.1155,76.0887,76.1065,6800.0
2013-10-11 13:25:00,85.22,85.23,85.18,85.19,4800.0,76.1423,76.1512,76.1065,76.1155,4800.0
2013-10-11 13:30:00,85.2,85.22,85.19,85.2,3200.0,76.1244,76.1423,76.1155,76.1244,3200.0
2013-10-11 13:35:00,85.21,85.22,85.19,85.21,5400.0,76.1334,76.1423,76.1155,76.1334,5400.0
2013-10-11 13:40:00,85.21,85.21,85.17,85.17,5200.0,76.1334,76.1334,76.0976,76.0976,5200.0
2013-10-11 13:45:00,85.22,85.23,85.2,85.2,1800.0,76.1423,76.1512,76.1244,76.1244,1800.0
2013-10-11 13:50:00,85.18,85.2,85.16,85.2,3700.0,76.1065,76.1244,76.0887,76.1244,3700.0
2013-10-11 13:55:00,85.19,85.22,85.17,85.22,4000.0,76.1155,76.1423,76.0976,76.1423,4000.0
2013-10-11 14:00:00,85.22,85.27,85.21,85.27,10600.0,76.1423,76.187,76.1334,76.187,10600.0
2013-10-11 14:05:00,85.26,85.29,85.26,85.29,3900.0,76.178,76.2048,76.178,76.2048,3900.0
2013-10-11 14:10:00,85.28,85.29,85.24,85.24,2800.0,76.1959,76.2048,76.1602,76.1602,2800.0
2013-10-11 14:15:00,85.24,85.28,85.24,85.26,10200.0,76.1602,76.1959,76.1602,76.178,10200.0
2013-10-11 14:20:00,85.27,85.28,85.23,85.26,3500.0,76.187,76.1959,76.1512,76.178,3500.0
2013-10-11 14:25:00,85.27,85.27,85.23,85.25,4500.0,76.187,76.187,76.1512,76.1691,4500.0
2013-10-11 14:30:00,85.25,85.25,85.21,85.23,2400.0,76.1691,76.1691,76.1334,76.1512,2400.0
2013-10-11 14:35:00,85.22,85.23,85.18,85.18,2600.0,76.1423,76.1512,76.1065,76.1065,2600.0
2013-10-11 14:40:00,85.18,85.2,85.18,85.19,2500.0,76.1065,76.1244,76.1065,76.1155,2500.0
2013-10-11 14:45:00,85.19,85.22,85.19,85.22,3200.0,76.1155,76.1423,76.1155,76.1423,3200.0
2013-10-11 14:50:00,85.19,85.19,85.18,85.19,1700.0,76.1155,76.1155,76.1065,76.1155,1700.0
2013-10-11 14:55:00,85.19,85.21,85.18,85.19,3800.0,76.1155,76.1334,76.1065,76.1155,3800.0
2013-10-11 15:00:00,85.21,85.22,85.13,85.14,20400.0,76.1334,76.1423,76.0619,76.0708,20400.0
2013-10-11 15:05:00,85.15,85.16,85.14,85.15,3500.0,76.0797,76.0887,76.0708,76.0797,3500.0
2013-10-11 15:10:00,85.16,85.19,85.11,85.11,3200.0,76.0887,76.1155,76.044,76.044,3200.0
2013-10-11 15:15:00,85.09,85.11,85.08,85.1,5600.0,76.0261,76.044,76.0172,76.0351,5600.0
2013-10-11 15:20:00,85.09,85.13,85.06,85.13,4300.0,76.0261,76.0619,75.9993,76.0619,4300.0
2013-10-11 15:25:00,85.11,85.15,85.09,85.15,3000.0,76.044,76.0797,76.0261,76.0797,3000.0
2013-10-11 15:30:00,85.16,85.22,85.14,85.14,2900.0,76.0887,76.1423,76.0708,76.0708,2900.0
2013-10-11 15:35:00,85.15,85.17,85.1,85.1,5100.0,76.0797,76.0976,76.0351,76.0351,5100.0
2013-10-11 15:40:00,85.1,85.15,85.1,85.15,4900.0,76.0351,76.0797,76.0351,76.0797,4900.0
2013-10-11 15:45:00,85.13,85.13,85.07,85.07,5700.0,76.0619,76.0619,76.0083,76.0083,5700.0
2013-10-11 15:50:00,85.06,85.16,85.06,85.14,11800.0,75.9993,76.0887,75.9993,76.0708,11800.0
2013-10-11 15:55:00,85.15,85.28,85.15,85.28,10100.0,76.0797,76.1959,76.0797,76.1959,10100.0
2013-10-14 09:30:00,84.75,84.79,84.65,84.76,23300.0,75.7224,75.7581,75.633,75.7313,23300.0
2013-10-14 09:35:00,84.87,84.99,84.82,84.93,3600.0,75.8296,75.9368,75.7849,75.8832,3600.0
2013-10-14 09:40:00,84.9,84.94,84.85,84.85,1500.0,75.8564,75.8921,75.8117,75.8117,1500.0
2013-10-14 09:45:00,84.85,84.85,84.84,84.84,200.0,75.8117,75.8117,75.8028,75.8028,200.0
2013-10-14 09:50:00,84.84,84.92,84.84,84.92,1700.0,75.8028,75.8742,75.8028,75.8742,1700.0
2013-10-14 09:55:00,84.9,84.94,84.9,84.91,1500.0,75.8564,75.8921,75.8564,75.8653,1500.0
2013-10-14 10:00:00,84.97,85.0,84.95,84.95,1800.0,75.9189,75.9457,75.901,75.901,1800.0
2013-10-14 10:05:00,84.91,84.91,84.88,84.88,14800.0,75.8653,75.8653,75.8385,75.8385,14800.0
2013-10-14 10:10:00,84.85,84.92,84.85,84.92,3000.0,75.8117,75.8742,75.8117,75.8742,3000.0
2013-10-14 10:15:00,84.9,84.93,84.87,84.89,1500.0,75.8564,75.8832,75.8296,75.8474,1500.0
2013-10-14 10:20:00,84.89,84.94,84.89,84.9,2200.0,75.8474,75.8921,75.8474,75.8564,2200.0
2013-10-14 10:25:00,84.92,84.98,84.89,84.98,2300.0,75.8742,75.9279,75.8474,75.9279,2300.0
2013-10-14 10:30:00,84.95,84.99,84.95,84.99,400.0,75.901,75.9368,75.901,75.9368,400.0
2013-10-14 10:35:00,84.98,85.0,84.98,84.98,2400.0,75.9279,75.9457,75.9279,75.9279,2400.0
2013-10-14 10:40:00,84.94,84.94,84.89,84.89,2200.0,75.8921,75.8921,75.8474,75.8474,2200.0
2013-10-14 10:45:00,84.92,84.99,84.92,84.96,1400.0,75.8742,75.9368,75.8742,75.91,1400.0
2013-10-14 10:50:00,84.95,84.95,84.85,84.85,2200.0,75.901,75.901,75.8117,75.8117,2200.0
2013-10-14 10:55:00,84.83,84.92,84.83,84.91,1000.0,75.7938,75.8742,75.7938,75.8653,1000.0
2013-10-14 11:00:00,84.88,84.91,84.87,84.88,2600.0,75.8385,75.8653,75.8296,75.8385,2600.0
2013-10-14 11:05:00,84.87,84.89,84.86,84.89,2600.0,75.8296,75.8474,75.8206,75.8474,2600.0
2013-10-14 11:10:00,84.91,84.96,84.91,84.94,2200.0,75.8653,75.91,75.8653,75.8921,2200.0
2013-10-14 11:15:00,84.97,84.97,84.9,84.96,3600.0,75.9189,75.9189,75.8564,75.91,3600.0
2013-10-14 11:20:00,84.94,84.97,84.94,84.95,11000.0,75.8921,75.9189,75.8921,75.901,11000.0
2013-10-14 11:25:00,84.96,84.96,84.95,84.96,1900.0,75.91,75.91,75.901,75.91,1900.0
2013-10-14 11:30:00,84.99,85.07,84.99,85.03,3700.0,75.9368,76.0083,75.9368,75.9725,3700.0
2013-10-14 11:35:00,85.04,85.13,85.04,85.13,4100.0,75.9815,76.0619,75.9815,76.0619,4100.0
2013-10-14 11:40:00,85.13,85.14,85.1,85.13,13200.0,76.0619,76.0708,76.0351,76.0619,13200.0
2013-10-14 11:45:00,85.11,85.17,85.11,85.15,4600.0,76.044,76.0976,76.044,76.0797,4600.0
2013-10-14 11:50:00,85.18,85.21,85.18,85.21,1300.0,76.1065,76.1334,76.1065,76.1334,1300.0
2013-10-14 11:55:00,85.21,85.3,85.21,85.3,4800.0,76.1334,76.2138,76.1334,76.2138,4800.0
2013-10-14 12:00:00,85.28,85.32,85.28,85.32,2400.0,76.1959,76.2316,76.1959,76.2316,2400.0
2013-10-14 12:05:00,85.3,85.33,85.24,85.24,68400.0,76.2138,76.2406,76.1602,76.1602,68400.0
2013-10-14 12:10:00,85.26,85.27,85.22,85.25,3400.0,76.178,76.187,76.1423,76.1691,3400.0
2013-10-14 12:15:00,85.25,85.25,85.22,85.25,2500.0,76.1691,76.1691,76.1423,76.1691,2500.0
2013-10-14 12:20:00,85.24,85.24,85.22,85.22,1800.0,76.1602,76.1602,76.1423,76.1423,1800.0
2013-10-14 12:25:00,85.22,85.24,85.2,85.21,2900.0,76.1423,76.1602,76.1244,76.1334,2900.0
2013-10-14 12:30:00,85.23,85.27,85.23,85.27,2100.0,76.1512,76.187,76.1512,76.187,2100.0
2013-10-14 12:35:00,85.26,85.35,85.25,85.35,2800.0,76.178,76.2584,76.1691,76.2584,2800.0
2013-10-14 12:40:00,85.33,85.33,85.27,85.27,1300.0,76.2406,76.2406,76.187,76.187,1300.0
2013-10-14 12:45:00,85.31,85.31,85.28,85.3,1100.0,76.2227,76.2227,76.1959,76.2138,1100.0
2013-10-14 12:50:00,85.32,85.34,85.32,85.33,7800.0,76.2316,76.2495,76.2316,76.2406,7800.0
2013-10-14 12:55:00,85.33,85.34,85.32,85.33,2400.0,76.2406,76.2495,76.2316,76.2406,2400.0
2013-10-14 13:00:00,85.33,85.36,85.32,85.36,6800.0,76.2406,76.2674,76.2316,76.2674,6800.0
2013-10-14 13:05:00,85.37,85.39,85.37,85.39,500.0,76.2763,76.2942,76.2763,76.2942,500.0
2013-10-14 13:10:00,85.43,85.51,85.43,85.49,3000.0,76.3299,76.4014,76.3299,76.3835,3000.0
2013-10-14 13:15:00,85.5,85.5,85.46,85.47,11600.0,76.3925,76.3925,76.3567,76.3657,11600.0
2013-10-14 13:20:00,85.48,85.48,85.44,85.45,1000.0,76.3746,76.3746,76.3389,76.3478,1000.0
2013-10-14 13:25:00,85.47,85.47,85.44,85.44,700.0,76.3657,76.3657,76.3389,76.3389,700.0
2013-10-14 13:30:00,85.45,85.47,85.45,85.45,3200.0,76.3478,76.3657,76.3478,76.3478,3200.0
2013-10-14 13:35:00,85.45,85.48,85.44,85.45,2700.0,76.3478,76.3746,76.3389,76.3478,2700.0
2013-10-14 13:40:00,85.48,85.53,85.47,85.51,2700.0,76.3746,76.4193,76.3657,76.4014,2700.0
2013-10-14 13:45:00,85.52,85.53,85.47,85.47,13400.0,76.4103,76.4193,76.3657,76.3657,13400.0
2013-10-14 13:50:00,85.48,85.48,85.44,85.47,1300.0,76.3746,76.3746,76.3389,76.3657,1300.0
2013-10-14 13:55:00,85.47,85.52,85.45,85.52,12400.0,76.3657,76.4103,76.3478,76.4103,12400.0
2013-10-14 14:00:00,85.5,85.62,85.5,85.62,11200.0,76.3925,76.4997,76.3925,76.4997,11200.0
2013-10-14 14:05:00,85.62,85.68,85.62,85.62,10900.0,76.4997,76.5533,76.4997,76.4997,10900.0
2013-10-14 14:10:00,85.62,85.63,85.59,85.6,6000.0,76.4997,76.5086,76.4729,76.4818,6000.0
2013-10-14 14:15:00,85.6,85.67,85.6,85.66,19600.0,76.4818,76.5444,76.4818,76.5354,19600.0
2013-10-14 14:20:00,85.69,85.7,85.62,85.64,8300.0,76.5622,76.5712,76.4997,76.5175,8300.0
2013-10-14 14:25:00,85.64,85.66,85.63,85.65,2100.0,76.5175,76.5354,76.5086,76.5265,2100.0
2013-10-14 14:30:00,85.65,85.7,85.65,85.69,7500.0,76.5265,76.5712,76.5265,76.5622,7500.0
2013-10-14 14:35:00,85.69,85.73,85.69,85.71,6100.0,76.5622,76.598,76.5622,76.5801,6100.0
2013-10-14 14:40:00,85.69,85.71,85.52,85.55,13700.0,76.5622,76.5801,76.4103,76.4371,13700.0
2013-10-14 14:45:00,85.53,85.64,85.53,85.62,5900.0,76.4193,76.5175,76.4193,76.4997,5900.0
2013-10-14 14:50:00,85.62,85.62,85.57,85.57,1300.0,76.4997,76.4997,76.455,76.455,1300.0
2013-10-14 14:55:00,85.57,85.6,85.55,85.59,6800.0,76.455,76.4818,76.4371,76.4729,6800.0
2013-10-14 15:00:00,85.57,85.61,85.54,85.61,6500.0,76.455,76.4907,76.4282,76.4907,6500.0
2013-10-14 15:05:00,85.62,85.75,85.61,85.75,7400.0,76.4997,76.6158,76.4907,76.6158,7400.0
2013-10-14 15:10:00,85.76,85.77,85.72,85.75,3600.0,76.6248,76.6337,76.589,76.6158,3600.0
2013-10-14 15:15:00,85.77,85.77,85.66,85.66,1800.0,76.6337,76.6337,76.5354,76.5354,1800.0
2013-10-14 15:20:00,85.67,85.68,85.64,85.66,1500.0,76.5444,76.5533,76.5175,76.5354,1500.0
2013-10-14 15:25:00,85.68,85.7,85.64,85.69,5700.0,76.5533,76.5712,76.5175,76.5622,5700.0
2013-10-14 15:30:00,85.69,85.75,85.68,85.7,4400.0,76.5622,76.6158,76.5533,76.5712,4400.0
2013-10-14 15:35:00,85.7,85.71,85.62,85.64,11800.0,76.5712,76.5801,76.4997,76.5175,11800.0
2013-10-14 15:40:00,85.64,85.68,85.6,85.68,4300.0,76.5175,76.5533,76.4818,76.5533,4300.0
2013-10-14 15:45:00,85.67,85.67,85.56,85.57,9500.0,76.5444,76.5444,76.4461,76.455,9500.0
2013-10-14 15:50:00,85.58,85.61,85.56,85.61,6900.0,76.4639,76.4907,76.4461,76.4907,6900.0
2013-10-14 15:55:00,85.6,85.74,85.58,85.73,10200.0,76.4818,76.6069,76.4639,76.598,10200.0
2013-10-15 09:30:00,85.53,85.64,85.41,85.44,41600.0,76.4193,76.5175,76.312,76.3389,41600.0
2013-10-15 09:35:00,85.44,85.49,85.44,85.49,7400.0,76.3389,76.3835,76.3389,76.3835,7400.0
2013-10-15 09:40:00,85.4,85.41,85.25,85.26,8700.0,76.3031,76.312,76.1691,76.178,8700.0
2013-10-15 09:45:00,85.37,85.41,85.35,85.39,2100.0,76.2763,76.312,76.2584,76.2942,2100.0
2013-10-15 09:50:00,85.48,85.5,85.48,85.5,1000.0,76.3746,76.3925,76.3746,76.3925,1000.0
2013-10-15 09:55:00,85.44,85.52,85.44,85.52,2400.0,76.3389,76.4103,76.3389,76.4103,2400.0
2013-10-15 10:00:00,85.48,85.52,85.48,85.49,2000.0,76.3746,76.4103,76.3746,76.3835,2000.0
2013-10-15 10:05:00,85.48,85.53,85.46,85.53,1800.0,76.3746,76.4193,76.3567,76.4193,1800.0
2013-10-15 10:10:00,85.62,85.66,85.6,85.61,13400.0,76.4997,76.5354,76.4818,76.4907,13400.0
2013-10-15 10:15:00,85.61,85.67,85.57,85.57,3400.0,76.4907,76.5444,76.455,76.455,3400.0
2013-10-15 10:20:00,85.57,85.64,85.57,85.64,2500.0,76.455,76.5175,76.455,76.5175,2500.0
2013-10-15 10:25:00,85.63,85.67,85.63,85.65,5100.0,76.5086,76.5444,76.5086,76.5265,5100.0
2013-10-15 10:30:00,85.65,85.69,85.61,85.62,3400.0,76.5265,76.5622,76.4907,76.4997,3400.0
2013-10-15 10:35:00,85.63,85.66,85.63,85.65,4500.0,76.5086,76.5354,76.5086,76.5265,4500.0
2013-10-15 10:40:00,85.66,85.69,85.48,85.55,9200.0,76.5354,76.5622,76.3746,76.4371,9200.0
2013-10-15 10:45:00,85.55,85.55,85.52,85.55,1500.0,76.4371,76.4371,76.4103,76.4371,1500.0
2013-10-15 10:50:00,85.56,85.56,85.49,85.51,3600.0,76.4461,76.4461,76.3835,76.4014,3600.0
2013-10-15 10:55:00,85.5,85.5,85.45,85.46,2600.0,76.3925,76.3925,76.3478,76.3567,2600.0
2013-10-15 11:00:00,85.46,85.57,85.43,85.49,4300.0,76.3567,76.455,76.3299,76.3835,4300.0
2013-10-15 11:05:00,85.48,85.53,85.41,85.41,10900.0,76.3746,76.4193,76.312,76.312,10900.0
2013-10-15 11:10:00,85.4,85.71,85.38,85.66,16000.0,76.3031,76.5801,76.2852,76.5354,16000.0
2013-10-15 11:15:00,85.63,85.7,85.61,85.67,1800.0,76.5086,76.5712,76.4907,76.5444,1800.0
2013-10-15 11:20:00,85.76,85.8,85.75,85.8,4800.0,76.6248,76.6605,76.6158,76.6605,4800.0
2013-10-15 11:25:00,85.81,85.82,85.74,85.74,6900.0,76.6694,76.6784,76.6069,76.6069,6900.0
2013-10-15 11:30:00,85.73,85.77,85.71,85.71,1700.0,76.598,76.6337,76.5801,76.5801,1700.0
2013-10-15 11:35:00,85.7,85.71,85.6,85.63,2700.0,76.5712,76.5801,76.4818,76.5086,2700.0
2013-10-15 11:40:00,85.62,85.63,85.6,85.6,5700.0,76.4997,76.5086,76.4818,76.4818,5700.0
2013-10-15 11:45:00,85.61,85.61,85.53,85.57,4800.0,76.4907,76.4907,76.4193,76.455,4800.0
2013-10-15 11:50:00,85.59,85.67,85.58,85.67,18900.0,76.4729,76.5444,76.4639,76.5444,18900.0
2013-10-15 11:55:00,85.67,85.7,85.61,85.62,53300.0,76.5444,76.5712,76.4907,76.4997,53300.0
2013-10-15 12:00:00,85.6,85.6,85.52,85.55,5000.0,76.4818,76.4818,76.4103,76.4371,5000.0
2013-10-15 12:05:00,85.53,85.59,85.48,85.58,2800.0,76.4193,76.4729,76.3746,76.4639,2800.0
2013-10-15 12:10:00,85.59,85.61,85.54,85.54,7000.0,76.4729,76.4907,76.4282,76.4282,7000.0
2013-10-15 12:15:00,85.5,85.5,85.43,85.45,2900.0,76.3925,76.3925,76.3299,76.3478,2900.0
2013-10-15 12:20:00,85.49,85.55,85.48,85.55,2100.0,76.3835,76.4371,76.3746,76.4371,2100.0
2013-10-15 12:25:00,85.56,85.58,85.54,85.54,2000.0,76.4461,76.4639,76.4282,76.4282,2000.0
2013-10-15 12:30:00,85.53,85.6,85.5,85.6,2800.0,76.4193,76.4818,76.3925,76.4818,2800.0
2013-10-15 12:35:00,85.62,85.62,85.57,85.57,3200.0,76.4997,76.4997,76.455,76.455,3200.0
2013-10-15 12:40:00,85.57,85.65,85.56,85.63,2500.0,76.455,76.5265,76.4461,76.5086,2500.0
2013-10-15 12:45:00,85.62,85.62,85.62,85.62,300.0,76.4997,76.4997,76.4997,76.4997,300.0
2013-10-15 12:50:00,85.62,85.62,85.59,85.59,2500.0,76.4997,76.4997,76.4729,76.4729,2500.0
2013-10-15 12:55:00,85.58,85.59,85.54,85.55,3500.0,76.4639,76.4729,76.4282,76.4371,3500.0
2013-10-15 13:00:00,85.57,85.6,85.55,85.55,4200.0,76.455,76.4818,76.4371,76.4371,4200.0
2013-10-15 13:05:00,85.53,85.54,85.51,85.54,2200.0,76.4193,76.4282,76.4014,76.4282,2200.0
2013-10-15 13:10:00,85.52,85.56,85.48,85.56,2700.0,76.4103,76.4461,76.3746,76.4461,2700.0
2013-10-15 13:15:00,85.58,85.6,85.57,85.59,1700.0,76.4639,76.4818,76.455,76.4729,1700.0
2013-10-15 13:20:00,85.57,85.58,85.54,85.54,10600.0,76.455,76.4639,76.4282,76.4282,10600.0
2013-10-15 13:25:00,85.55,85.55,85.46,85.46,2500.0,76.4371,76.4371,76.3567,76.3567,2500.0
2013-10-15 13:30:00,85.45,85.53,85.45,85.53,2000.0,76.3478,76.4193,76.3478,76.4193,2000.0
2013-10-15 13:35:00,85.5,85.5,85.45,85.46,1300.0,76.3925,76.3925,76.3478,76.3567,1300.0
2013-10-15 13:40:00,85.46,85.52,85.46,85.5,2600.0,76.3567,76.4103,76.3567,76.3925,2600.0
2013-10-15 13:45:00,85.51,85.57,85.51,85.57,600.0,76.4014,76.455,76.4014,76.455,600.0
2013-10-15 13:50:00,85.54,85.59,85.54,85.58,2400.0,76.4282,76.4729,76.4282,76.4639,2400.0
2013-10-15 13:55:00,85.55,85.57,85.55,85.57,1300.0,76.4371,76.455,76.4371,76.455,1300.0
2013-10-15 14:00:00,85.62,85.62,85.6,85.61,1400.0,76.4997,76.4997,76.4818,76.4907,1400.0
2013-10-15 14:05:00,85.61,85.62,85.56,85.57,8200.0,76.4907,76.4997,76.4461,76.455,8200.0
2013-10-15 14:10:00,85.56,85.58,85.49,85.49,11000.0,76.4461,76.4639,76.3835,76.3835,11000.0
2013-10-15 14:15:00,85.5,85.55,85.48,85.54,7600.0,76.3925,76.4371,76.3746,76.4282,7600.0
2013-10-15 14:20:00,85.54,85.55,85.38,85.38,12300.0,76.4282,76.4371,76.2852,76.2852,12300.0
2013-10-15 14:25:00,85.37,85.45,85.33,85.33,21900.0,76.2763,76.3478,76.2406,76.2406,21900.0
2013-10-15 14:30:00,85.33,85.33,85.28,85.31,12400.0,76.2406,76.2406,76.1959,76.2227,12400.0
2013-10-15 14:35:00,85.26,85.28,85.09,85.2,6000.0,76.178,76.1959,76.0261,76.1244,6000.0
2013-10-15 14:40:00,85.13,85.26,85.12,85.26,3000.0,76.0619,76.178,76.0529,76.178,3000.0
2013-10-15 14:45:00,85.23,85.23,85.04,85.16,7200.0,76.1512,76.1512,75.9815,76.0887,7200.0
2013-10-15 14:50:00,85.21,85.29,85.21,85.24,2600.0,76.1334,76.2048,76.1334,76.1602,2600.0
2013-10-15 14:55:00,85.2,85.29,85.2,85.29,2900.0,76.1244,76.2048,76.1244,76.2048,2900.0
2013-10-15 15:00:00,85.3,85.31,85.24,85.24,3100.0,76.2138,76.2227,76.1602,76.1602,3100.0
2013-10-15 15:05:00,85.24,85.43,85.21,85.41,12200.0,76.1602,76.3299,76.1334,76.312,12200.0
2013-10-15 15:10:00,85.46,85.5,85.41,85.45,11700.0,76.3567,76.3925,76.312,76.3478,11700.0
2013-10-15 15:15:00,85.45,85.45,85.38,85.44,7800.0,76.3478,76.3478,76.2852,76.3389,7800.0
2013-10-15 15:20:00,85.43,85.44,85.38,85.41,2400.0,76.3299,76.3389,76.2852,76.312,2400.0
2013-10-15 15:25:00,85.42,85.43,85.37,85.41,2900.0,76.321,76.3299,76.2763,76.312,2900.0
2013-10-15 15:30:00,85.41,85.41,85.3,85.31,4800.0,76.312,76.312,76.2138,76.2227,4800.0
2013-10-15 15:35:00,85.3,85.34,85.24,85.25,4100.0,76.2138,76.2495,76.1602,76.1691,4100.0
2013-10-15 15:40:00,85.27,85.29,85.18,85.18,5600.0,76.187,76.2048,76.1065,76.1065,5600.0
2013-10-15 15:45:00,85.17,85.24,85.17,85.21,12700.0,76.0976,76.1602,76.0976,76.1334,12700.0
2013-10-15 15:50:00,85.2,85.21,85.15,85.21,15000.0,76.1244,76.1334,76.0797,76.1334,15000.0
2013-10-15 15:55:00,85.2,85.25,85.16,85.16,8400.0,76.1244,76.1691,76.0887,76.0887,8400.0
2013-10-16 09:30:00,85.75,85.76,85.61,85.76,9200.0,76.6158,76.6248,76.4907,76.6248,9200.0
2013-10-16 09:35:00,85.78,85.83,85.73,85.75,1500.0,76.6426,76.6873,76.598,76.6158,1500.0
2013-10-16 09:40:00,85.7,85.74,85.66,85.66,2000.0,76.5712,76.6069,76.5354,76.5354,2000.0
2013-10-16 09:45:00,85.65,85.69,85.64,85.69,1200.0,76.5265,76.5622,76.5175,76.5622,1200.0
2013-10-16 09:50:00,85.69,85.92,85.69,85.88,2100.0,76.5622,76.7677,76.5622,76.732,2100.0
2013-10-16 09:55:00,85.92,86.14,85.92,86.09,1200.0,76.7677,76.9643,76.7677,76.9196,1200.0
2013-10-16 10:00:00,86.1,86.1,86.04,86.09,2500.0,76.9285,76.9285,76.8749,76.9196,2500.0
2013-10-16 10:05:00,86.07,86.07,85.96,86.03,5000.0,76.9017,76.9017,76.8035,76.866,5000.0
2013-10-16 10:10:00,86.07,86.07,85.99,86.07,5100.0,76.9017,76.9017,76.8303,76.9017,5100.0
2013-10-16 10:15:00,86.1,86.11,86.06,86.06,3200.0,76.9285,76.9375,76.8928,76.8928,3200.0
2013-10-16 10:20:00,86.09,86.14,86.08,86.1,3600.0,76.9196,76.9643,76.9107,76.9285,3600.0
2013-10-16 10:25:00,86.12,86.12,86.03,86.09,7000.0,76.9464,76.9464,76.866,76.9196,7000.0
2013-10-16 10:30:00,86.07,86.12,86.05,86.1,7100.0,76.9017,76.9464,76.8839,76.9285,7100.0
2013-10-16 10:35:00,86.07,86.08,86.02,86.04,1800.0,76.9017,76.9107,76.8571,76.8749,1800.0
2013-10-16 10:40:00,86.03,86.05,86.03,86.05,3800.0,76.866,76.8839,76.866,76.8839,3800.0
2013-10-16 10:45:00,86.07,86.17,86.07,86.17,5300.0,76.9017,76.9911,76.9017,76.9911,5300.0
2013-10-16 10:50:00,86.15,86.15,86.08,86.13,2500.0,76.9732,76.9732,76.9107,76.9554,2500.0
2013-10-16 10:55:00,86.17,86.23,86.16,86.23,5900.0,76.9911,77.0447,76.9822,77.0447,5900.0
2013-10-16 11:00:00,86.21,86.24,86.19,86.24,4400.0,77.0268,77.0536,77.009,77.0536,4400.0
2013-10-16 11:05:00,86.26,86.3,86.24,86.29,5900.0,77.0715,77.1072,77.0536,77.0983,5900.0
2013-10-16 11:10:00,86.26,86.32,86.26,86.28,1700.0,77.0715,77.1251,77.0715,77.0894,1700.0
2013-10-16 11:15:00,86.3,86.3,86.22,86.22,1000.0,77.1072,77.1072,77.0358,77.0358,1000.0
2013-10-16 11:20:00,86.25,86.25,86.22,86.23,2500.0,77.0626,77.0626,77.0358,77.0447,2500.0
2013-10-16 11:25:00,86.2,86.21,86.15,86.15,2400.0,77.0179,77.0268,76.9732,76.9732,2400.0
2013-10-16 11:30:00,86.17,86.2,86.16,86.16,2800.0,76.9911,77.0179,76.9822,76.9822,2800.0
2013-10-16 11:35:00,86.16,86.25,86.16,86.25,3100.0,76.9822,77.0626,76.9822,77.0626,3100.0
2013-10-16 11:40:00,86.24,86.26,86.22,86.26,2800.0,77.0536,77.0715,77.0358,77.0715,2800.0
2013-10-16 11:45:00,86.26,86.28,86.24,86.25,1400.0,77.0715,77.0894,77.0536,77.0626,1400.0
2013-10-16 11:50:00,86.21,86.22,86.18,86.2,2400.0,77.0268,77.0358,77.0,77.0179,2400.0
2013-10-16 11:55:00,86.2,86.21,86.19,86.2,4800.0,77.0179,77.0268,77.009,77.0179,4800.0
2013-10-16 12:00:00,86.22,86.24,86.2,86.22,5500.0,77.0358,77.0536,77.0179,77.0358,5500.0
2013-10-16 12:05:00,86.23,86.26,86.22,86.26,5200.0,77.0447,77.0715,77.0358,77.0715,5200.0
2013-10-16 12:10:00,86.29,86.29,86.26,86.26,2800.0,77.0983,77.0983,77.0715,77.0715,2800.0
2013-10-16 12:15:00,86.25,86.31,86.24,86.31,9700.0,77.0626,77.1162,77.0536,77.1162,9700.0
2013-10-16 12:20:00,86.3,86.31,86.22,86.22,3400.0,77.1072,77.1162,77.0358,77.0358,3400.0
2013-10-16 12:25:00,86.23,86.28,86.18,86.18,10900.0,77.0447,77.0894,77.0,77.0,10900.0
2013-10-16 12:30:00,86.15,86.17,86.11,86.16,4400.0,76.9732,76.9911,76.9375,76.9822,4400.0
2013-10-16 12:35:00,86.16,86.2,86.16,86.2,3300.0,76.9822,77.0179,76.9822,77.0179,3300.0
2013-10-16 12:40:00,86.23,86.23,86.2,86.21,1300.0,77.0447,77.0447,77.0179,77.0268,1300.0
2013-10-16 12:45:00,86.2,86.23,86.18,86.18,8700.0,77.0179,77.0447,77.0,77.0,8700.0
2013-10-16 12:50:00,86.19,86.19,86.16,86.18,1300.0,77.009,77.009,76.9822,77.0,1300.0
2013-10-16 12:55:00,86.17,86.17,86.13,86.15,2200.0,76.9911,76.9911,76.9554,76.9732,2200.0
2013-10-16 13:00:00,86.16,86.19,86.14,86.16,1900.0,76.9822,77.009,76.9643,76.9822,1900.0
2013-10-16 13:05:00,86.17,86.17,86.15,86.15,1100.0,76.9911,76.9911,76.9732,76.9732,1100.0
2013-10-16 13:10:00,86.14,86.14,86.11,86.14,1600.0,76.9643,76.9643,76.9375,76.9643,1600.0
2013-10-16 13:15:00,86.15,86.18,86.15,86.18,8300.0,76.9732,77.0,76.9732,77.0,8300.0
2013-10-16 13:20:00,86.19,86.2,86.15,86.15,7800.0,77.009,77.0179,76.9732,76.9732,7800.0
2013-10-16 13:25:00,86.16,86.24,86.16,86.23,2400.0,76.9822,77.0536,76.9822,77.0447,2400.0
2013-10-16 13:30:00,86.23,86.24,86.21,86.24,3200.0,77.0447,77.0536,77.0268,77.0536,3200.0
2013-10-16 13:35:00,86.24,86.25,86.22,86.25,4400.0,77.0536,77.0626,77.0358,77.0626,4400.0
2013-10-16 13:40:00,86.28,86.29,86.25,86.26,1800.0,77.0894,77.0983,77.0626,77.0715,1800.0
2013-10-16 13:45:00,86.25,86.26,86.22,86.23,5900.0,77.0626,77.0715,77.0358,77.0447,5900.0
2013-10-16 13:50:00,86.24,86.24,86.22,86.22,1300.0,77.0536,77.0536,77.0358,77.0358,1300.0
2013-10-16 13:55:00,86.21,86.21,86.18,86.18,2900.0,77.0268,77.0268,77.0,77.0,2900.0
2013-10-16 14:00:00,86.19,86.21,86.18,86.18,5900.0,77.009,77.0268,77.0,77.0,5900.0
2013-10-16 14:05:00,86.18,86.18,86.16,86.18,6300.0,77.0,77.0,76.9822,77.0,6300.0
2013-10-16 14:10:00,86.18,86.2,86.16,86.17,10900.0,77.0,77.0179,76.9822,76.9911,10900.0
2013-10-16 14:15:00,86.19,86.19,86.16,86.18,4400.0,77.009,77.009,76.9822,77.0,4400.0
2013-10-16 14:20:00,86.17,86.2,86.16,86.2,1500.0,76.9911,77.0179,76.9822,77.0179,1500.0
2013-10-16 14:25:00,86.18,86.18,86.07,86.07,2900.0,77.0,77.0,76.9017,76.9017,2900.0
2013-10-16 14:30:00,86.08,86.11,86.07,86.1,18000.0,76.9107,76.9375,76.9017,76.9285,18000.0
2013-10-16 14:35:00,86.09,86.11,86.06,86.06,19600.0,76.9196,76.9375,76.8928,76.8928,19600.0
2013-10-16 14:40:00,86.06,86.09,86.05,86.09,3900.0,76.8928,76.9196,76.8839,76.9196,3900.0
2013-10-16 14:45:00,86.09,86.14,86.07,86.14,2700.0,76.9196,76.9643,76.9017,76.9643,2700.0
2013-10-16 14:50:00,86.14,86.15,86.1,86.1,1100.0,76.9643,76.9732,76.9285,76.9285,1100.0
2013-10-16 14:55:00,86.09,86.11,86.09,86.1,5100.0,76.9196,76.9375,76.9196,76.9285,5100.0
2013-10-16 15:00:00,86.1,86.1,86.04,86.07,3900.0,76.9285,76.9285,76.8749,76.9017,3900.0
2013-10-16 15:05:00,86.08,86.13,86.08,86.11,4900.0,76.9107,76.9554,76.9107,76.9375,4900.0
2013-10-16 15:10:00,86.13,86.15,86.12,86.13,1200.0,76.9554,76.9732,76.9464,76.9554,1200.0
2013-10-16 15:15:00,86.16,86.17,86.15,86.17,2200.0,76.9822,76.9911,76.9732,76.9911,2200.0
2013-10-16 15:20:00,86.15,86.17,86.13,86.16,2500.0,76.9732,76.9911,76.9554,76.9822,2500.0
2013-10-16 15:25:00,86.2,86.2,86.14,86.15,5700.0,77.0179,77.0179,76.9643,76.9732,5700.0
2013-10-16 15:30:00,86.13,86.14,86.1,86.13,5100.0,76.9554,76.9643,76.9285,76.9554,5100.0
2013-10-16 15:35:00,86.13,86.18,86.12,86.16,3900.0,76.9554,77.0,76.9464,76.9822,3900.0
2013-10-16 15:40:00,86.17,86.18,86.14,86.17,14100.0,76.9911,77.0,76.9643,76.9911,14100.0
2013-10-16 15:45:00,86.18,86.24,86.18,86.24,11700.0,77.0,77.0536,77.0,77.0536,11700.0
2013-10-16 15:50:00,86.23,86.27,86.22,86.25,12800.0,77.0447,77.0804,77.0358,77.0626,12800.0
2013-10-16 15:55:00,86.26,86.33,86.25,86.29,26600.0,77.0715,77.134,77.0626,77.0983,26600.0
2013-10-17 09:30:00,86.0,86.01,85.86,85.93,9000.0,76.8392,76.8481,76.7141,76.7767,9000.0
2013-10-17 09:35:00,85.94,86.02,85.94,86.02,3500.0,76.7856,76.8571,76.7856,76.8571,3500.0
2013-10-17 09:40:00,86.04,86.11,86.04,86.07,91600.0,76.8749,76.9375,76.8749,76.9017,91600.0
2013-10-17 09:45:00,86.07,86.14,86.05,86.05,5000.0,76.9017,76.9643,76.8839,76.8839,5000.0
2013-10-17 09:50:00,86.04,86.05,85.95,85.95,8200.0,76.8749,76.8839,76.7945,76.7945,8200.0
2013-10-17 09:55:00,86.0,86.04,85.99,86.0,3900.0,76.8392,76.8749,76.8303,76.8392,3900.0
2013-10-17 10:00:00,86.04,86.09,86.01,86.08,3800.0,76.8749,76.9196,76.8481,76.9107,3800.0
2013-10-17 10:05:00,86.09,86.17,86.08,86.09,7600.0,76.9196,76.9911,76.9107,76.9196,7600.0
2013-10-17 10:10:00,86.1,86.12,86.04,86.07,4100.0,76.9285,76.9464,76.8749,76.9017,4100.0
2013-10-17 10:15:00,86.08,86.16,86.08,86.15,6000.0,76.9107,76.9822,76.9107,76.9732,6000.0
2013-10-17 10:20:00,86.14,86.16,86.14,86.16,3600.0,76.9643,76.9822,76.9643,76.9822,3600.0
2013-10-17 10:25:00,86.16,86.22,86.16,86.22,800.0,76.9822,77.0358,76.9822,77.0358,800.0
2013-10-17 10:30:00,86.2,86.22,86.18,86.2,1900.0,77.0179,77.0358,77.0,77.0179,1900.0
2013-10-17 10:35:00,86.2,86.21,86.18,86.2,15100.0,77.0179,77.0268,77.0,77.0179,15100.0
2013-10-17 10:40:00,86.21,86.24,86.21,86.23,4800.0,77.0268,77.0536,77.0268,77.0447,4800.0
2013-10-17 10:45:00,86.19,86.23,86.13,86.14,6100.0,77.009,77.0447,76.9554,76.9643,6100.0
2013-10-17 10:50:00,86.15,86.16,86.14,86.16,10400.0,76.9732,76.9822,76.9643,76.9822,10400.0
2013-10-17 10:55:00,86.17,86.19,86.15,86.17,3600.0,76.9911,77.009,76.9732,76.9911,3600.0
2013-10-17 11:00:00,86.18,86.27,86.18,86.27,18100.0,77.0,77.0804,77.0,77.0804,18100.0
2013-10-17 11:05:00,86.24,86.3,86.23,86.29,2400.0,77.0536,77.1072,77.0447,77.0983,2400.0
2013-10-17 11:10:00,86.28,86.3,86.27,86.29,5100.0,77.0894,77.1072,77.0804,77.0983,5100.0
2013-10-17 11:15:00,86.29,86.32,86.28,86.28,12100.0,77.0983,77.1251,77.0894,77.0894,12100.0
2013-10-17 11:20:00,86.3,86.31,86.3,86.3,1600.0,77.1072,77.1162,77.1072,77.1072,1600.0
2013-10-17 11:25:00,86.3,86.34,86.29,86.32,17700.0,77.1072,77.143,77.0983,77.1251,17700.0
2013-10-17 11:30:00,86.35,86.39,86.33,86.39,2600.0,77.1519,77.1877,77.134,77.1877,2600.0
2013-10-17 11:35:00,86.4,86.42,86.36,86.36,15600.0,77.1966,77.2145,77.1609,77.1609,15600.0
2013-10-17 11:40:00,86.37,86.44,86.36,86.44,4800.0,77.1698,77.2323,77.1609,77.2323,4800.0
2013-10-17 11:45:00,86.43,86.46,86.41,86.46,4200.0,77.2234,77.2502,77.2055,77.2502,4200.0
2013-10-17 11:50:00,86.46,86.48,86.44,86.45,5600.0,77.2502,77.2681,77.2323,77.2413,5600.0
2013-10-17 11:55:00,86.44,86.48,86.44,86.45,8300.0,77.2323,77.2681,77.2323,77.2413,8300.0
2013-10-17 12:00:00,86.45,86.45,86.44,86.44,1600.0,77.2413,77.2413,77.2323,77.2323,1600.0
2013-10-17 12:05:00,86.44,86.45,86.41,86.45,4800.0,77.2323,77.2413,77.2055,77.2413,4800.0
2013-10-17 12:10:00,86.45,86.46,86.42,86.44,9000.0,77.2413,77.2502,77.2145,77.2323,9000.0
2013-10-17 12:15:00,86.43,86.53,86.43,86.53,1800.0,77.2234,77.3127,77.2234,77.3127,1800.0
2013-10-17 12:20:00,86.51,86.55,86.51,86.52,8200.0,77.2949,77.3306,77.2949,77.3038,8200.0
2013-10-17 12:25:00,86.53,86.55,86.52,86.54,4900.0,77.3127,77.3306,77.3038,77.3217,4900.0
2013-10-17 12:30:00,86.53,86.54,86.5,86.5,1800.0,77.3127,77.3217,77.2859,77.2859,1800.0
2013-10-17 12:35:00,86.52,86.55,86.51,86.53,1700.0,77.3038,77.3306,77.2949,77.3127,1700.0
2013-10-17 12:40:00,86.54,86.54,86.53,86.53,300.0,77.3217,77.3217,77.3127,77.3127,300.0
2013-10-17 12:45:00,86.54,86.55,86.52,86.55,3100.0,77.3217,77.3306,77.3038,77.3306,3100.0
2013-10-17 12:50:00,86.56,86.6,86.56,86.6,3700.0,77.3395,77.3753,77.3395,77.3753,3700.0
2013-10-17 12:55:00,86.59,86.62,86.59,86.61,3300.0,77.3664,77.3932,77.3664,77.3842,3300.0
2013-10-17 13:00:00,86.62,86.62,86.59,86.59,800.0,77.3932,77.3932,77.3664,77.3664,800.0
2013-10-17 13:05:00,86.6,86.6,86.58,86.58,1500.0,77.3753,77.3753,77.3574,77.3574,1500.0
2013-10-17 13:10:00,86.6,86.6,86.57,86.58,1100.0,77.3753,77.3753,77.3485,77.3574,1100.0
2013-10-17 13:15:00,86.54,86.54,86.49,86.51,6900.0,77.3217,77.3217,77.277,77.2949,6900.0
2013-10-17 13:20:00,86.48,86.49,86.44,86.44,14900.0,77.2681,77.277,77.2323,77.2323,14900.0
2013-10-17 13:25:00,86.47,86.48,86.45,86.48,2400.0,77.2591,77.2681,77.2413,77.2681,2400.0
2013-10-17 13:30:00,86.46,86.51,86.46,86.49,1500.0,77.2502,77.2949,77.2502,77.277,1500.0
2013-10-17 13:35:00,86.49,86.52,86.48,86.52,6800.0,77.277,77.3038,77.2681,77.3038,6800.0
2013-10-17 13:40:00,86.53,86.53,86.51,86.51,14600.0,77.3127,77.3127,77.2949,77.2949,14600.0
2013-10-17 13:45:00,86.51,86.51,86.47,86.47,5200.0,77.2949,77.2949,77.2591,77.2591,5200.0
2013-10-17 13:50:00,86.46,86.49,86.45,86.49,2000.0,77.2502,77.277,77.2413,77.277,2000.0
2013-10-17 13:55:00,86.48,86.48,86.42,86.42,2900.0,77.2681,77.2681,77.2145,77.2145,2900.0
2013-10-17 14:00:00,86.43,86.43,86.4,86.42,10700.0,77.2234,77.2234,77.1966,77.2145,10700.0
2013-10-17 14:05:00,86.43,86.44,86.43,86.44,3200.0,77.2234,77.2323,77.2234,77.2323,3200.0
2013-10-17 14:10:00,86.44,86.46,86.42,86.44,6200.0,77.2323,77.2502,77.2145,77.2323,6200.0
2013-10-17 14:15:00,86.43,86.44,86.42,86.42,5700.0,77.2234,77.2323,77.2145,77.2145,5700.0
2013-10-17 14:20:00,86.43,86.51,86.43,86.5,10500.0,77.2234,77.2949,77.2234,77.2859,10500.0
2013-10-17 14:25:00,86.5,86.51,86.45,86.45,7400.0,77.2859,77.2949,77.2413,77.2413,7400.0
2013-10-17 14:30:00,86.45,86.46,86.44,86.44,5900.0,77.2413,77.2502,77.2323,77.2323,5900.0
2013-10-17 14:35:00,86.45,86.49,86.45,86.47,19800.0,77.2413,77.277,77.2413,77.2591,19800.0
2013-10-17 14:40:00,86.45,86.5,86.45,86.49,1200.0,77.2413,77.2859,77.2413,77.277,1200.0
2013-10-17 14:45:00,86.46,86.46,86.45,86.45,200.0,77.2502,77.2502,77.2413,77.2413,200.0
2013-10-17 14:50:00,86.44,86.47,86.44,86.45,3200.0,77.2323,77.2591,77.2323,77.2413,3200.0
2013-10-17 14:55:00,86.44,86.49,86.44,86.48,7800.0,77.2323,77.277,77.2323,77.2681,7800.0
2013-10-17 15:00:00,86.48,86.48,86.44,86.47,8700.0,77.2681,77.2681,77.2323,77.2591,8700.0
2013-10-17 15:05:00,86.47,86.54,86.47,86.54,16200.0,77.2591,77.3217,77.2591,77.3217,16200.0
2013-10-17 15:10:00,86.54,86.59,86.53,86.59,8100.0,77.3217,77.3664,77.3127,77.3664,8100.0
2013-10-17 15:15:00,86.6,86.61,86.58,86.59,19900.0,77.3753,77.3842,77.3574,77.3664,19900.0
2013-10-17 15:20:00,86.59,86.6,86.56,86.6,15600.0,77.3664,77.3753,77.3395,77.3753,15600.0
2013-10-17 15:25:00,86.6,86.63,86.59,86.6,8100.0,77.3753,77.4021,77.3664,77.3753,8100.0
2013-10-17 15:30:00,86.6,86.61,86.59,86.61,7200.0,77.3753,77.3842,77.3664,77.3842,7200.0
2013-10-17 15:35:00,86.62,86.65,86.62,86.65,12400.0,77.3932,77.42,77.3932,77.42,12400.0
2013-10-17 15:40:00,86.64,86.69,86.64,86.68,19700.0,77.411,77.4557,77.411,77.4468,19700.0
2013-10-17 15:45:00,86.69,86.74,86.68,86.73,13400.0,77.4557,77.5004,77.4468,77.4914,13400.0
2013-10-17 15:50:00,86.74,86.77,86.7,86.74,16700.0,77.5004,77.5272,77.4646,77.5004,16700.0
2013-10-17 15:55:00,86.74,86.77,86.72,86.74,11000.0,77.5004,77.5272,77.4825,77.5004,11000.0
2013-10-18 09:30:00,87.27,87.45,87.23,87.26,18500.0,77.9739,78.1347,77.9382,77.965,18500.0
2013-10-18 09:35:00,87.24,87.25,87.12,87.19,9000.0,77.9471,77.9561,77.8399,77.9024,9000.0
2013-10-18 09:40:00,87.17,87.25,87.15,87.25,2300.0,77.8846,77.9561,77.8667,77.9561,2300.0
2013-10-18 09:45:00,87.31,87.32,87.27,87.27,2200.0,78.0097,78.0186,77.9739,77.9739,2200.0
2013-10-18 09:50:00,87.33,87.42,87.33,87.42,10100.0,78.0275,78.1079,78.0275,78.1079,10100.0
2013-10-18 09:55:00,87.45,87.48,87.43,87.47,13500.0,78.1347,78.1616,78.1169,78.1526,13500.0
2013-10-18 10:00:00,87.46,87.49,87.43,87.43,4000.0,78.1437,78.1705,78.1169,78.1169,4000.0
2013-10-18 10:05:00,87.44,87.52,87.44,87.52,8000.0,78.1258,78.1973,78.1258,78.1973,8000.0
2013-10-18 10:10:00,87.52,87.54,87.44,87.44,4600.0,78.1973,78.2152,78.1258,78.1258,4600.0
2013-10-18 10:15:00,87.45,87.45,87.39,87.43,4300.0,78.1347,78.1347,78.0811,78.1169,4300.0
2013-10-18 10:20:00,87.39,87.41,87.32,87.32,3400.0,78.0811,78.099,78.0186,78.0186,3400.0
2013-10-18 10:25:00,87.34,87.34,87.28,87.28,6300.0,78.0365,78.0365,77.9829,77.9829,6300.0
2013-10-18 10:30:00,87.28,87.29,87.17,87.17,3400.0,77.9829,77.9918,77.8846,77.8846,3400.0
2013-10-18 10:35:00,87.21,87.24,87.19,87.24,5900.0,77.9203,77.9471,77.9024,77.9471,5900.0
2013-10-18 10:40:00,87.24,87.31,87.24,87.29,8400.0,77.9471,78.0097,77.9471,77.9918,8400.0
2013-10-18 10:45:00,87.3,87.34,87.3,87.33,2100.0,78.0007,78.0365,78.0007,78.0275,2100.0
2013-10-18 10:50:00,87.32,87.35,87.31,87.35,1500.0,78.0186,78.0454,78.0097,78.0454,1500.0
2013-10-18 10:55:00,87.33,87.33,87.3,87.31,600.0,78.0275,78.0275,78.0007,78.0097,600.0
2013-10-18 11:00:00,87.31,87.32,87.27,87.29,5600.0,78.0097,78.0186,77.9739,77.9918,5600.0
2013-10-18 11:05:00,87.31,87.34,87.3,87.3,2000.0,78.0097,78.0365,78.0007,78.0007,2000.0
2013-10-18 11:10:00,87.31,87.38,87.31,87.35,13800.0,78.0097,78.0722,78.0097,78.0454,13800.0
2013-10-18 11:15:00,87.37,87.37,87.36,87.36,1500.0,78.0633,78.0633,78.0543,78.0543,1500.0
2013-10-18 11:20:00,87.35,87.36,87.31,87.32,3500.0,78.0454,78.0543,78.0097,78.0186,3500.0
2013-10-18 11:25:00,87.34,87.36,87.32,87.34,6600.0,78.0365,78.0543,78.0186,78.0365,6600.0
2013-10-18 11:30:00,87.35,87.36,87.32,87.36,2100.0,78.0454,78.0543,78.0186,78.0543,2100.0
2013-10-18 11:35:00,87.38,87.41,87.36,87.4,4600.0,78.0722,78.099,78.0543,78.0901,4600.0
2013-10-18 11:40:00,87.39,87.39,87.37,87.38,1800.0,78.0811,78.0811,78.0633,78.0722,1800.0
2013-10-18 11:45:00,87.38,87.38,87.35,87.36,2900.0,78.0722,78.0722,78.0454,78.0543,2900.0
2013-10-18 11:50:00,87.35,87.35,87.31,87.32,4300.0,78.0454,78.0454,78.0097,78.0186,4300.0
2013-10-18 11:55:00,87.32,87.32,87.27,87.28,2200.0,78.0186,78.0186,77.9739,77.9829,2200.0
2013-10-18 12:00:00,87.26,87.33,87.26,87.32,2200.0,77.965,78.0275,77.965,78.0186,2200.0
2013-10-18 12:05:00,87.32,87.33,87.3,87.31,3400.0,78.0186,78.0275,78.0007,78.0097,3400.0
2013-10-18 12:10:00,87.37,87.38,87.36,87.38,8400.0,78.0633,78.0722,78.0543,78.0722,8400.0
2013-10-18 12:15:00,87.38,87.4,87.37,87.38,5700.0,78.0722,78.0901,78.0633,78.0722,5700.0
2013-10-18 12:20:00,87.37,87.39,87.37,87.39,2100.0,78.0633,78.0811,78.0633,78.0811,2100.0
2013-10-18 12:25:00,87.38,87.4,87.38,87.38,1300.0,78.0722,78.0901,78.0722,78.0722,1300.0
2013-10-18 12:30:00,87.38,87.4,87.37,87.4,3200.0,78.0722,78.0901,78.0633,78.0901,3200.0
2013-10-18 12:35:00,87.41,87.44,87.41,87.43,3000.0,78.099,78.1258,78.099,78.1169,3000.0
2013-10-18 12:40:00,87.45,87.45,87.4,87.42,2000.0,78.1347,78.1347,78.0901,78.1079,2000.0
2013-10-18 12:45:00,87.41,87.45,87.41,87.44,4100.0,78.099,78.1347,78.099,78.1258,4100.0
2013-10-18 12:50:00,87.45,87.46,87.44,87.45,1500.0,78.1347,78.1437,78.1258,78.1347,1500.0
2013-10-18 12:55:00,87.46,87.46,87.41,87.41,900.0,78.1437,78.1437,78.099,78.099,900.0
2013-10-18 13:00:00,87.46,87.46,87.43,87.46,800.0,78.1437,78.1437,78.1169,78.1437,800.0
2013-10-18 13:05:00,87.47,87.53,87.47,87.53,800.0,78.1526,78.2062,78.1526,78.2062,800.0
2013-10-18 13:10:00,87.53,87.53,87.51,87.52,3000.0,78.2062,78.2062,78.1884,78.1973,3000.0
2013-10-18 13:15:00,87.52,87.54,87.52,87.53,4400.0,78.1973,78.2152,78.1973,78.2062,4400.0
2013-10-18 13:20:00,87.54,87.54,87.5,87.51,2200.0,78.2152,78.2152,78.1794,78.1884,2200.0
2013-10-18 13:25:00,87.5,87.55,87.5,87.55,6500.0,78.1794,78.2241,78.1794,78.2241,6500.0
2013-10-18 13:30:00,87.53,87.55,87.51,87.52,1600.0,78.2062,78.2241,78.1884,78.1973,1600.0
2013-10-18 13:35:00,87.51,87.55,87.51,87.53,4300.0,78.1884,78.2241,78.1884,78.2062,4300.0
2013-10-18 13:40:00,87.53,87.58,87.52,87.58,2600.0,78.2062,78.2509,78.1973,78.2509,2600.0
2013-10-18 13:45:00,87.59,87.59,87.58,87.59,1900.0,78.2598,78.2598,78.2509,78.2598,1900.0
2013-10-18 13:50:00,87.57,87.62,87.57,87.61,3200.0,78.242,78.2866,78.242,78.2777,3200.0
2013-10-18 13:55:00,87.63,87.65,87.62,87.63,23800.0,78.2956,78.3134,78.2866,78.2956,23800.0
2013-10-18 14:00:00,87.65,87.66,87.63,87.64,11600.0,78.3134,78.3224,78.2956,78.3045,11600.0
2013-10-18 14:05:00,87.63,87.66,87.6,87.66,8100.0,78.2956,78.3224,78.2688,78.3224,8100.0
2013-10-18 14:10:00,87.64,87.65,87.56,87.56,4400.0,78.3045,78.3134,78.233,78.233,4400.0
2013-10-18 14:15:00,87.56,87.6,87.55,87.6,15400.0,78.233,78.2688,78.2241,78.2688,15400.0
2013-10-18 14:20:00,87.6,87.63,87.6,87.63,3800.0,78.2688,78.2956,78.2688,78.2956,3800.0
2013-10-18 14:25:00,87.63,87.64,87.61,87.63,5200.0,78.2956,78.3045,78.2777,78.2956,5200.0
2013-10-18 14:30:00,87.63,87.63,87.59,87.62,2100.0,78.2956,78.2956,78.2598,78.2866,2100.0
2013-10-18 14:35:00,87.64,87.67,87.63,87.66,2800.0,78.3045,78.3313,78.2956,78.3224,2800.0
2013-10-18 14:40:00,87.65,87.72,87.65,87.7,10100.0,78.3134,78.376,78.3134,78.3581,10100.0
2013-10-18 14:45:00,87.68,87.7,87.67,87.67,1200.0,78.3402,78.3581,78.3313,78.3313,1200.0
2013-10-18 14:50:00,87.68,87.7,87.67,87.69,6200.0,78.3402,78.3581,78.3313,78.3492,6200.0
2013-10-18 14:55:00,87.69,87.69,87.64,87.64,3700.0,78.3492,78.3492,78.3045,78.3045,3700.0
2013-10-18 15:00:00,87.66,87.66,87.63,87.63,6600.0,78.3224,78.3224,78.2956,78.2956,6600.0
2013-10-18 15:05:00,87.64,87.64,87.59,87.61,5300.0,78.3045,78.3045,78.2598,78.2777,5300.0
2013-10-18 15:10:00,87.63,87.63,87.58,87.58,13500.0,78.2956,78.2956,78.2509,78.2509,13500.0
2013-10-18 15:15:00,87.58,87.6,87.55,87.57,5600.0,78.2509,78.2688,78.2241,78.242,5600.0
2013-10-18 15:20:00,87.59,87.59,87.53,87.53,2300.0,78.2598,78.2598,78.2062,78.2062,2300.0
2013-10-18 15:25:00,87.54,87.58,87.54,87.58,5600.0,78.2152,78.2509,78.2152,78.2509,5600.0
2013-10-18 15:30:00,87.59,87.62,87.55,87.55,6600.0,78.2598,78.2866,78.2241,78.2241,6600.0
2013-10-18 15:35:00,87.55,87.57,87.54,87.54,4900.0,78.2241,78.242,78.2152,78.2152,4900.0
2013-10-18 15:40:00,87.56,87.56,87.54,87.54,3300.0,78.233,78.233,78.2152,78.2152,3300.0
2013-10-18 15:45:00,87.55,87.61,87.55,87.6,7000.0,78.2241,78.2777,78.2241,78.2688,7000.0
2013-10-18 15:50:00,87.6,87.65,87.59,87.65,5600.0,78.2688,78.3134,78.2598,78.3134,5600.0
2013-10-18 15:55:00,87.64,87.67,87.62,87.66,6700.0,78.3045,78.3313,78.2866,78.3224,6700.0
2013-10-21 09:30:00,87.85,87.88,87.8,87.86,21700.0,78.4921,78.5189,78.4475,78.5011,21700.0
2013-10-21 09:35:00,87.81,87.81,87.7,87.71,8400.0,78.4564,78.4564,78.3581,78.3671,8400.0
2013-10-21 09:40:00,87.63,87.67,87.62,87.67,2400.0,78.2956,78.3313,78.2866,78.3313,2400.0
2013-10-21 09:45:00,87.65,87.71,87.65,87.71,3200.0,78.3134,78.3671,78.3134,78.3671,3200.0
2013-10-21 09:50:00,87.73,87.76,87.73,87.74,3100.0,78.3849,78.4117,78.3849,78.3939,3100.0
2013-10-21 09:55:00,87.73,87.83,87.73,87.83,7000.0,78.3849,78.4743,78.3849,78.4743,7000.0
2013-10-21 10:00:00,87.82,87.88,87.8,87.88,3000.0,78.4653,78.5189,78.4475,78.5189,3000.0
2013-10-21 10:05:00,87.86,87.86,87.8,87.86,6900.0,78.5011,78.5011,78.4475,78.5011,6900.0
2013-10-21 10:10:00,87.85,87.85,87.74,87.78,5900.0,78.4921,78.4921,78.3939,78.4296,5900.0
2013-10-21 10:15:00,87.72,87.72,87.68,87.72,3300.0,78.376,78.376,78.3402,78.376,3300.0
2013-10-21 10:20:00,87.72,87.76,87.71,87.76,4000.0,78.376,78.4117,78.3671,78.4117,4000.0
2013-10-21 10:25:00,87.76,87.78,87.74,87.74,13000.0,78.4117,78.4296,78.3939,78.3939,13000.0
2013-10-21 10:30:00,87.66,87.71,87.66,87.7,5000.0,78.3224,78.3671,78.3224,78.3581,5000.0
2013-10-21 10:35:00,87.66,87.69,87.63,87.65,5400.0,78.3224,78.3492,78.2956,78.3134,5400.0
2013-10-21 10:40:00,87.67,87.67,87.61,87.62,3400.0,78.3313,78.3313,78.2777,78.2866,3400.0
2013-10-21 10:45:00,87.6,87.65,87.6,87.64,3000.0,78.2688,78.3134,78.2688,78.3045,3000.0
2013-10-21 10:50:00,87.63,87.65,87.58,87.6,2500.0,78.2956,78.3134,78.2509,78.2688,2500.0
2013-10-21 10:55:00,87.59,87.67,87.59,87.66,7300.0,78.2598,78.3313,78.2598,78.3224,7300.0
2013-10-21 11:00:00,87.65,87.66,87.62,87.65,3200.0,78.3134,78.3224,78.2866,78.3134,3200.0
2013-10-21 11:05:00,87.66,87.67,87.65,87.65,2400.0,78.3224,78.3313,78.3134,78.3134,2400.0
2013-10-21 11:10:00,87.67,87.71,87.64,87.71,3600.0,78.3313,78.3671,78.3045,78.3671,3600.0
2013-10-21 11:15:00,87.69,87.71,87.69,87.69,5100.0,78.3492,78.3671,78.3492,78.3492,5100.0
2013-10-21 11:20:00,87.66,87.68,87.64,87.65,2300.0,78.3224,78.3402,78.3045,78.3134,2300.0
2013-10-21 11:25:00,87.63,87.69,87.63,87.69,1000.0,78.2956,78.3492,78.2956,78.3492,1000.0
2013-10-21 11:30:00,87.68,87.68,87.65,87.67,1300.0,78.3402,78.3402,78.3134,78.3313,1300.0
2013-10-21 11:35:00,87.67,87.69,87.62,87.62,4200.0,78.3313,78.3492,78.2866,78.2866,4200.0
2013-10-21 11:40:00,87.65,87.68,87.65,87.67,2600.0,78.3134,78.3402,78.3134,78.3313,2600.0
2013-10-21 11:45:00,87.67,87.67,87.62,87.63,10700.0,78.3313,78.3313,78.2866,78.2956,10700.0
2013-10-21 11:50:00,87.63,87.66,87.63,87.66,2500.0,78.2956,78.3224,78.2956,78.3224,2500.0
2013-10-21 11:55:00,87.67,87.72,87.66,87.71,6900.0,78.3313,78.376,78.3224,78.3671,6900.0
2013-10-21 12:00:00,87.72,87.72,87.71,87.72,2100.0,78.376,78.376,78.3671,78.376,2100.0
2013-10-21 12:05:00,87.71,87.72,87.7,87.71,700.0,78.3671,78.376,78.3581,78.3671,700.0
2013-10-21 12:10:00,87.7,87.72,87.7,87.72,2200.0,78.3581,78.376,78.3581,78.376,2200.0
2013-10-21 12:15:00,87.72,87.74,87.72,87.74,3400.0,78.376,78.3939,78.376,78.3939,3400.0
2013-10-21 12:20:00,87.74,87.74,87.72,87.74,1700.0,78.3939,78.3939,78.376,78.3939,1700.0
2013-10-21 12:25:00,87.7,87.73,87.7,87.73,900.0,78.3581,78.3849,78.3581,78.3849,900.0
2013-10-21 12:30:00,87.73,87.73,87.69,87.69,3700.0,78.3849,78.3849,78.3492,78.3492,3700.0
2013-10-21 12:35:00,87.73,87.76,87.73,87.76,10400.0,78.3849,78.4117,78.3849,78.4117,10400.0
2013-10-21 12:40:00,87.77,87.77,87.7,87.72,15300.0,78.4207,78.4207,78.3581,78.376,15300.0
2013-10-21 12:45:00,87.72,87.72,87.7,87.71,8100.0,78.376,78.376,78.3581,78.3671,8100.0
2013-10-21 12:50:00,87.7,87.7,87.69,87.7,14500.0,78.3581,78.3581,78.3492,78.3581,14500.0
2013-10-21 12:55:00,87.7,87.77,87.7,87.75,14700.0,78.3581,78.4207,78.3581,78.4028,14700.0
2013-10-21 13:00:00,87.78,87.78,87.74,87.74,2900.0,78.4296,78.4296,78.3939,78.3939,2900.0
2013-10-21 13:05:00,87.74,87.78,87.74,87.76,2900.0,78.3939,78.4296,78.3939,78.4117,2900.0
2013-10-21 13:10:00,87.75,87.76,87.74,87.75,3000.0,78.4028,78.4117,78.3939,78.4028,3000.0
2013-10-21 13:15:00,87.75,87.75,87.73,87.73,2200.0,78.4028,78.4028,78.3849,78.3849,2200.0
2013-10-21 13:20:00,87.74,87.74,87.73,87.74,4300.0,78.3939,78.3939,78.3849,78.3939,4300.0
2013-10-21 13:25:00,87.72,87.72,87.7,87.71,1300.0,78.376,78.376,78.3581,78.3671,1300.0
2013-10-21 13:30:00,87.71,87.73,87.7,87.7,2400.0,78.3671,78.3849,78.3581,78.3581,2400.0
2013-10-21 13:35:00,87.71,87.74,87.71,87.74,6400.0,78.3671,78.3939,78.3671,78.3939,6400.0
2013-10-21 13:40:00,87.74,87.75,87.7,87.71,4200.0,78.3939,78.4028,78.3581,78.3671,4200.0
2013-10-21 13:45:00,87.7,87.73,87.69,87.69,29400.0,78.3581,78.3849,78.3492,78.3492,29400.0
2013-10-21 13:50:00,87.7,87.74,87.7,87.74,9900.0,78.3581,78.3939,78.3581,78.3939,9900.0
2013-10-21 13:55:00,87.74,87.74,87.71,87.71,1800.0,78.3939,78.3939,78.3671,78.3671,1800.0
2013-10-21 14:00:00,87.71,87.71,87.63,87.63,9400.0,78.3671,78.3671,78.2956,78.2956,9400.0
2013-10-21 14:05:00,87.64,87.65,87.62,87.64,6700.0,78.3045,78.3134,78.2866,78.3045,6700.0
2013-10-21 14:10:00,87.63,87.65,87.6,87.64,5700.0,78.2956,78.3134,78.2688,78.3045,5700.0
2013-10-21 14:15:00,87.63,87.63,87.6,87.63,6000.0,78.2956,78.2956,78.2688,78.2956,6000.0
2013-10-21 14:20:00,87.61,87.63,87.5,87.52,6900.0,78.2777,78.2956,78.1794,78.1973,6900.0
2013-10-21 14:25:00,87.52,87.53,87.48,87.53,6400.0,78.1973,78.2062,78.1616,78.2062,6400.0
2013-10-21 14:30:00,87.54,87.54,87.51,87.53,1700.0,78.2152,78.2152,78.1884,78.2062,1700.0
2013-10-21 14:35:00,87.57,87.57,87.55,87.56,4000.0,78.242,78.242,78.2241,78.233,4000.0
2013-10-21 14:40:00,87.56,87.57,87.53,87.55,2100.0,78.233,78.242,78.2062,78.2241,2100.0
2013-10-21 14:45:00,87.56,87.58,87.55,87.57,3900.0,78.233,78.2509,78.2241,78.242,3900.0
2013-10-21 14:50:00,87.57,87.59,87.55,87.56,24600.0,78.242,78.2598,78.2241,78.233,24600.0
2013-10-21 14:55:00,87.53,87.53,87.51,87.52,900.0,78.2062,78.2062,78.1884,78.1973,900.0
2013-10-21 15:00:00,87.51,87.59,87.51,87.59,600.0,78.1884,78.2598,78.1884,78.2598,600.0
2013-10-21 15:05:00,87.58,87.63,87.58,87.59,2300.0,78.2509,78.2956,78.2509,78.2598,2300.0
2013-10-21 15:10:00,87.6,87.64,87.6,87.62,3000.0,78.2688,78.3045,78.2688,78.2866,3000.0
2013-10-21 15:15:00,87.63,87.66,87.61,87.63,63900.0,78.2956,78.3224,78.2777,78.2956,63900.0
2013-10-21 15:20:00,87.63,87.64,87.62,87.63,9200.0,78.2956,78.3045,78.2866,78.2956,9200.0
2013-10-21 15:25:00,87.61,87.61,87.56,87.57,6800.0,78.2777,78.2777,78.233,78.242,6800.0
2013-10-21 15:30:00,87.56,87.58,87.54,87.58,4900.0,78.233,78.2509,78.2152,78.2509,4900.0
2013-10-21 15:35:00,87.58,87.58,87.54,87.56,6100.0,78.2509,78.2509,78.2152,78.233,6100.0
2013-10-21 15:40:00,87.58,87.61,87.57,87.61,2100.0,78.2509,78.2777,78.242,78.2777,2100.0
2013-10-21 15:45:00,87.61,87.64,87.6,87.64,4100.0,78.2777,78.3045,78.2688,78.3045,4100.0
2013-10-21 15:50:00,87.63,87.66,87.61,87.66,10700.0,78.2956,78.3224,78.2777,78.3224,10700.0
2013-10-21 15:55:00,87.66,87.71,87.64,87.71,6300.0,78.3224,78.3671,78.3045,78.3671,6300.0
2013-10-22 09:30:00,88.05,88.12,87.82,88.12,15400.0,78.6708,78.7334,78.4653,78.7334,15400.0
2013-10-22 09:35:00,88.09,88.11,88.09,88.1,2800.0,78.7066,78.7244,78.7066,78.7155,2800.0
2013-10-22 09:40:00,88.1,88.1,88.1,88.1,900.0,78.7155,78.7155,78.7155,78.7155,900.0
2013-10-22 09:45:00,88.1,88.13,88.09,88.09,2800.0,78.7155,78.7423,78.7066,78.7066,2800.0
2013-10-22 09:50:00,88.08,88.22,88.08,88.22,2400.0,78.6976,78.8227,78.6976,78.8227,2400.0
2013-10-22 09:55:00,88.22,88.24,88.19,88.21,1300.0,78.8227,78.8406,78.7959,78.8138,1300.0
2013-10-22 10:00:00,88.18,88.28,88.15,88.28,17300.0,78.787,78.8763,78.7602,78.8763,17300.0
2013-10-22 10:05:00,88.27,88.32,88.26,88.32,2600.0,78.8674,78.9121,78.8585,78.9121,2600.0
2013-10-22 10:10:00,88.29,88.37,88.28,88.37,17000.0,78.8853,78.9567,78.8763,78.9567,17000.0
2013-10-22 10:15:00,88.39,88.42,88.38,88.39,2100.0,78.9746,79.0014,78.9657,78.9746,2100.0
2013-10-22 10:20:00,88.42,88.45,88.38,88.39,11000.0,79.0014,79.0282,78.9657,78.9746,11000.0
2013-10-22 10:25:00,88.39,88.39,88.32,88.32,1800.0,78.9746,78.9746,78.9121,78.9121,1800.0
2013-10-22 10:30:00,88.3,88.34,88.3,88.34,5800.0,78.8942,78.9299,78.8942,78.9299,5800.0
2013-10-22 10:35:00,88.34,88.35,88.31,88.31,6400.0,78.9299,78.9389,78.9031,78.9031,6400.0
2013-10-22 10:40:00,88.32,88.32,88.13,88.13,6900.0,78.9121,78.9121,78.7423,78.7423,6900.0
2013-10-22 10:45:00,88.12,88.12,87.94,87.94,6000.0,78.7334,78.7334,78.5726,78.5726,6000.0
2013-10-22 10:50:00,87.95,87.95,87.73,87.74,8400.0,78.5815,78.5815,78.3849,78.3939,8400.0
2013-10-22 10:55:00,87.73,87.84,87.59,87.84,6100.0,78.3849,78.4832,78.2598,78.4832,6100.0
2013-10-22 11:00:00,87.83,87.93,87.83,87.92,16000.0,78.4743,78.5636,78.4743,78.5547,16000.0
2013-10-22 11:05:00,87.92,87.99,87.87,87.9,4000.0,78.5547,78.6172,78.51,78.5368,4000.0
2013-10-22 11:10:00,87.97,87.99,87.83,87.83,9400.0,78.5994,78.6172,78.4743,78.4743,9400.0
2013-10-22 11:15:00,87.84,87.88,87.79,87.88,4400.0,78.4832,78.5189,78.4385,78.5189,4400.0
2013-10-22 11:20:00,87.92,87.92,87.74,87.74,9600.0,78.5547,78.5547,78.3939,78.3939,9600.0
2013-10-22 11:25:00,87.75,87.83,87.73,87.83,5800.0,78.4028,78.4743,78.3849,78.4743,5800.0
2013-10-22 11:30:00,87.82,87.87,87.73,87.79,4200.0,78.4653,78.51,78.3849,78.4385,4200.0
2013-10-22 11:35:00,87.8,87.93,87.8,87.92,1900.0,78.4475,78.5636,78.4475,78.5547,1900.0
2013-10-22 11:40:00,87.91,87.97,87.91,87.94,13100.0,78.5457,78.5994,78.5457,78.5726,13100.0
2013-10-22 11:45:00,87.95,88.02,87.95,88.02,7200.0,78.5815,78.644,78.5815,78.644,7200.0
2013-10-22 11:50:00,88.02,88.05,88.02,88.05,2600.0,78.644,78.6708,78.644,78.6708,2600.0
2013-10-22 11:55:00,88.05,88.11,88.05,88.09,2600.0,78.6708,78.7244,78.6708,78.7066,2600.0
2013-10-22 12:00:00,88.12,88.12,88.04,88.04,6600.0,78.7334,78.7334,78.6619,78.6619,6600.0
2013-10-22 12:05:00,88.03,88.06,88.03,88.04,1900.0,78.653,78.6798,78.653,78.6619,1900.0
2013-10-22 12:10:00,88.05,88.05,87.96,87.96,6000.0,78.6708,78.6708,78.5904,78.5904,6000.0
2013-10-22 12:15:00,87.95,87.97,87.93,87.97,12300.0,78.5815,78.5994,78.5636,78.5994,12300.0
2013-10-22 12:20:00,87.96,88.0,87.95,88.0,7200.0,78.5904,78.6262,78.5815,78.6262,7200.0
2013-10-22 12:25:00,88.02,88.04,87.95,87.96,14400.0,78.644,78.6619,78.5815,78.5904,14400.0
2013-10-22 12:30:00,87.96,87.96,87.92,87.94,3500.0,78.5904,78.5904,78.5547,78.5726,3500.0
2013-10-22 12:35:00,87.94,87.94,87.88,87.88,8600.0,78.5726,78.5726,78.5189,78.5189,8600.0
2013-10-22 12:40:00,87.87,87.91,87.85,87.85,2600.0,78.51,78.5457,78.4921,78.4921,2600.0
2013-10-22 12:45:00,87.84,87.87,87.83,87.85,2400.0,78.4832,78.51,78.4743,78.4921,2400.0
2013-10-22 12:50:00,87.85,87.91,87.85,87.88,3100.0,78.4921,78.5457,78.4921,78.5189,3100.0
2013-10-22 12:55:00,87.89,87.92,87.87,87.9,9900.0,78.5279,78.5547,78.51,78.5368,9900.0
2013-10-22 13:00:00,87.9,87.9,87.89,87.89,1200.0,78.5368,78.5368,78.5279,78.5279,1200.0
2013-10-22 13:05:00,87.96,88.01,87.96,87.98,4100.0,78.5904,78.6351,78.5904,78.6083,4100.0
2013-10-22 13:10:00,87.97,87.97,87.94,87.96,2600.0,78.5994,78.5994,78.5726,78.5904,2600.0
2013-10-22 13:15:00,87.97,88.0,87.97,87.98,3400.0,78.5994,78.6262,78.5994,78.6083,3400.0
2013-10-22 13:20:00,88.0,88.02,87.99,88.01,17200.0,78.6262,78.644,78.6172,78.6351,17200.0
2013-10-22 13:25:00,88.0,88.02,88.0,88.0,4600.0,78.6262,78.644,78.6262,78.6262,4600.0
2013-10-22 13:30:00,87.98,87.99,87.93,87.99,9600.0,78.6083,78.6172,78.5636,78.6172,9600.0
2013-10-22 13:35:00,88.0,88.03,88.0,88.03,5000.0,78.6262,78.653,78.6262,78.653,5000.0
2013-10-22 13:40:00,88.02,88.04,88.02,88.02,11600.0,78.644,78.6619,78.644,78.644,11600.0
2013-10-22 13:45:00,88.02,88.06,88.02,88.06,341400.0,78.644,78.6798,78.644,78.6798,341400.0
2013-10-22 13:50:00,88.06,88.1,88.03,88.1,16200.0,78.6798,78.7155,78.653,78.7155,16200.0
2013-10-22 13:55:00,88.11,88.11,88.07,88.08,2800.0,78.7244,78.7244,78.6887,78.6976,2800.0
2013-10-22 14:00:00,88.07,88.1,88.06,88.09,4400.0,78.6887,78.7155,78.6798,78.7066,4400.0
2013-10-22 14:05:00,88.07,88.07,88.02,88.06,8300.0,78.6887,78.6887,78.644,78.6798,8300.0
2013-10-22 14:10:00,88.08,88.15,88.08,88.11,6700.0,78.6976,78.7602,78.6976,78.7244,6700.0
2013-10-22 14:15:00,88.09,88.11,88.08,88.08,4200.0,78.7066,78.7244,78.6976,78.6976,4200.0
2013-10-22 14:20:00,88.08,88.08,87.93,87.97,60800.0,78.6976,78.6976,78.5636,78.5994,60800.0
2013-10-22 14:25:00,87.98,87.98,87.9,87.96,3700.0,78.6083,78.6083,78.5368,78.5904,3700.0
2013-10-22 14:30:00,87.97,88.01,87.94,88.0,3000.0,78.5994,78.6351,78.5726,78.6262,3000.0
2013-10-22 14:35:00,88.0,88.03,87.98,88.03,23500.0,78.6262,78.653,78.6083,78.653,23500.0
2013-10-22 14:40:00,88.05,88.09,88.02,88.09,3100.0,78.6708,78.7066,78.644,78.7066,3100.0
2013-10-22 14:45:00,88.1,88.2,88.1,88.16,10100.0,78.7155,78.8049,78.7155,78.7691,10100.0
2013-10-22 14:50:00,88.17,88.2,88.13,88.14,6100.0,78.7781,78.8049,78.7423,78.7512,6100.0
2013-10-22 14:55:00,88.18,88.18,88.1,88.1,3200.0,78.787,78.787,78.7155,78.7155,3200.0
2013-10-22 15:00:00,88.09,88.21,88.09,88.21,5500.0,78.7066,78.8138,78.7066,78.8138,5500.0
2013-10-22 15:05:00,88.21,88.23,88.19,88.22,4000.0,78.8138,78.8317,78.7959,78.8227,4000.0
2013-10-22 15:10:00,88.22,88.28,88.21,88.27,6600.0,78.8227,78.8763,78.8138,78.8674,6600.0
2013-10-22 15:15:00,88.26,88.26,88.19,88.21,10400.0,78.8585,78.8585,78.7959,78.8138,10400.0
2013-10-22 15:20:00,88.21,88.24,88.19,88.22,8400.0,78.8138,78.8406,78.7959,78.8227,8400.0
2013-10-22 15:25:00,88.24,88.26,88.22,88.24,9200.0,78.8406,78.8585,78.8227,78.8406,9200.0
2013-10-22 15:30:00,88.23,88.24,88.16,88.16,15000.0,78.8317,78.8406,78.7691,78.7691,15000.0
2013-10-22 15:35:00,88.17,88.2,88.15,88.15,7600.0,78.7781,78.8049,78.7602,78.7602,7600.0
2013-10-22 15:40:00,88.14,88.19,88.14,88.17,4200.0,78.7512,78.7959,78.7512,78.7781,4200.0
2013-10-22 15:45:00,88.17,88.17,88.06,88.07,8500.0,78.7781,78.7781,78.6798,78.6887,8500.0
2013-10-22 15:50:00,88.07,88.16,88.07,88.16,11400.0,78.6887,78.7691,78.6887,78.7691,11400.0
2013-10-22 15:55:00,88.14,88.14,88.09,88.1,13100.0,78.7512,78.7512,78.7066,78.7155,13100.0
2013-10-23 09:30:00,87.78,87.84,87.7,87.75,8600.0,78.4296,78.4832,78.3581,78.4028,8600.0
2013-10-23 09:35:00,87.72,87.75,87.62,87.62,23500.0,78.376,78.4028,78.2866,78.2866,23500.0
2013-10-23 09:40:00,87.7,87.77,87.65,87.65,6400.0,78.3581,78.4207,78.3134,78.3134,6400.0
2013-10-23 09:45:00,87.63,87.64,87.52,87.55,29700.0,78.2956,78.3045,78.1973,78.2241,29700.0
2013-10-23 09:50:00,87.57,87.59,87.48,87.51,10500.0,78.242,78.2598,78.1616,78.1884,10500.0
2013-10-23 09:55:00,87.52,87.52,87.36,87.37,6200.0,78.1973,78.1973,78.0543,78.0633,6200.0
2013-10-23 10:00:00,87.34,87.44,87.31,87.4,5600.0,78.0365,78.1258,78.0097,78.0901,5600.0
2013-10-23 10:05:00,87.37,87.47,87.37,87.47,5700.0,78.0633,78.1526,78.0633,78.1526,5700.0
2013-10-23 10:10:00,87.48,87.6,87.47,87.6,3500.0,78.1616,78.2688,78.1526,78.2688,3500.0
2013-10-23 10:15:00,87.59,87.61,87.52,87.53,4500.0,78.2598,78.2777,78.1973,78.2062,4500.0
2013-10-23 10:20:00,87.55,87.55,87.38,87.42,2100.0,78.2241,78.2241,78.0722,78.1079,2100.0
2013-10-23 10:25:00,87.44,87.45,87.31,87.38,10100.0,78.1258,78.1347,78.0097,78.0722,10100.0
2013-10-23 10:30:00,87.37,87.49,87.32,87.49,5600.0,78.0633,78.1705,78.0186,78.1705,5600.0
2013-10-23 10:35:00,87.52,87.52,87.43,87.48,7500.0,78.1973,78.1973,78.1169,78.1616,7500.0
2013-10-23 10:40:00,87.5,87.53,87.47,87.5,5700.0,78.1794,78.2062,78.1526,78.1794,5700.0
2013-10-23 10:45:00,87.48,87.48,87.42,87.42,3000.0,78.1616,78.1616,78.1079,78.1079,3000.0
2013-10-23 10:50:00,87.42,87.43,87.24,87.28,7200.0,78.1079,78.1169,77.9471,77.9829,7200.0
2013-10-23 10:55:00,87.29,87.38,87.29,87.37,3000.0,77.9918,78.0722,77.9918,78.0633,3000.0
2013-10-23 11:00:00,87.39,87.42,87.39,87.41,600.0,78.0811,78.1079,78.0811,78.099,600.0
2013-10-23 11:05:00,87.47,87.49,87.43,87.44,7600.0,78.1526,78.1705,78.1169,78.1258,7600.0
2013-10-23 11:10:00,87.44,87.44,87.37,87.37,4500.0,78.1258,78.1258,78.0633,78.0633,4500.0
2013-10-23 11:15:00,87.37,87.4,87.35,87.4,2400.0,78.0633,78.0901,78.0454,78.0901,2400.0
2013-10-23 11:20:00,87.38,87.57,87.38,87.54,9600.0,78.0722,78.242,78.0722,78.2152,9600.0
2013-10-23 11:25:00,87.51,87.51,87.45,87.48,2400.0,78.1884,78.1884,78.1347,78.1616,2400.0
2013-10-23 11:30:00,87.47,87.55,87.47,87.52,1200.0,78.1526,78.2241,78.1526,78.1973,1200.0
2013-10-23 11:35:00,87.53,87.53,87.48,87.48,8500.0,78.2062,78.2062,78.1616,78.1616,8500.0
2013-10-23 11:40:00,87.49,87.54,87.49,87.51,3900.0,78.1705,78.2152,78.1705,78.1884,3900.0
2013-10-23 11:45:00,87.54,87.57,87.53,87.56,11100.0,78.2152,78.242,78.2062,78.233,11100.0
2013-10-23 11:50:00,87.56,87.57,87.49,87.49,4000.0,78.233,78.242,78.1705,78.1705,4000.0
2013-10-23 11:55:00,87.51,87.53,87.51,87.52,1600.0,78.1884,78.2062,78.1884,78.1973,1600.0
2013-10-23 12:00:00,87.52,87.54,87.48,87.51,4600.0,78.1973,78.2152,78.1616,78.1884,4600.0
2013-10-23 12:05:00,87.47,87.48,87.44,87.45,3900.0,78.1526,78.1616,78.1258,78.1347,3900.0
2013-10-23 12:10:00,87.43,87.47,87.43,87.44,1100.0,78.1169,78.1526,78.1169,78.1258,1100.0
2013-10-23 12:15:00,87.49,87.51,87.43,87.44,4800.0,78.1705,78.1884,78.1169,78.1258,4800.0
2013-10-23 12:20:00,87.43,87.47,87.41,87.42,4000.0,78.1169,78.1526,78.099,78.1079,4000.0
2013-10-23 12:25:00,87.39,87.41,87.39,87.4,2700.0,78.0811,78.099,78.0811,78.0901,2700.0
2013-10-23 12:30:00,87.4,87.43,87.4,87.42,2900.0,78.0901,78.1169,78.0901,78.1079,2900.0
2013-10-23 12:35:00,87.41,87.48,87.4,87.46,2200.0,78.099,78.1616,78.0901,78.1437,2200.0
2013-10-23 12:40:00,87.43,87.43,87.4,87.4,2000.0,78.1169,78.1169,78.0901,78.0901,2000.0
2013-10-23 12:45:00,87.43,87.47,87.43,87.47,4600.0,78.1169,78.1526,78.1169,78.1526,4600.0
2013-10-23 12:50:00,87.49,87.51,87.49,87.5,2100.0,78.1705,78.1884,78.1705,78.1794,2100.0
2013-10-23 12:55:00,87.48,87.57,87.48,87.56,5500.0,78.1616,78.242,78.1616,78.233,5500.0
2013-10-23 13:00:00,87.56,87.56,87.53,87.56,2700.0,78.233,78.233,78.2062,78.233,2700.0
2013-10-23 13:05:00,87.56,87.6,87.56,87.58,3200.0,78.233,78.2688,78.233,78.2509,3200.0
2013-10-23 13:10:00,87.54,87.54,87.51,87.52,2100.0,78.2152,78.2152,78.1884,78.1973,2100.0
2013-10-23 13:15:00,87.53,87.59,87.53,87.59,14200.0,78.2062,78.2598,78.2062,78.2598,14200.0
2013-10-23 13:20:00,87.58,87.58,87.55,87.55,3800.0,78.2509,78.2509,78.2241,78.2241,3800.0
2013-10-23 13:25:00,87.55,87.62,87.55,87.61,3500.0,78.2241,78.2866,78.2241,78.2777,3500.0
2013-10-23 13:30:00,87.61,87.61,87.57,87.58,11600.0,78.2777,78.2777,78.242,78.2509,11600.0
2013-10-23 13:35:00,87.56,87.59,87.56,87.56,3100.0,78.233,78.2598,78.233,78.233,3100.0
2013-10-23 13:40:00,87.53,87.53,87.47,87.5,2800.0,78.2062,78.2062,78.1526,78.1794,2800.0
2013-10-23 13:45:00,87.53,87.55,87.52,87.54,1700.0,78.2062,78.2241,78.1973,78.2152,1700.0
2013-10-23 13:50:00,87.55,87.62,87.55,87.61,1000.0,78.2241,78.2866,78.2241,78.2777,1000.0
2013-10-23 13:55:00,87.61,87.63,87.55,87.56,4200.0,78.2777,78.2956,78.2241,78.233,4200.0
2013-10-23 14:00:00,87.55,87.59,87.53,87.56,8600.0,78.2241,78.2598,78.2062,78.233,8600.0
2013-10-23 14:05:00,87.54,87.59,87.54,87.55,6500.0,78.2152,78.2598,78.2152,78.2241,6500.0
2013-10-23 14:10:00,87.54,87.58,87.54,87.56,5000.0,78.2152,78.2509,78.2152,78.233,5000.0
2013-10-23 14:15:00,87.58,87.61,87.55,87.55,3100.0,78.2509,78.2777,78.2241,78.2241,3100.0
2013-10-23 14:20:00,87.55,87.58,87.54,87.54,2700.0,78.2241,78.2509,78.2152,78.2152,2700.0
2013-10-23 14:25:00,87.53,87.57,87.53,87.56,18200.0,78.2062,78.242,78.2062,78.233,18200.0
2013-10-23 14:30:00,87.56,87.63,87.56,87.62,11300.0,78.233,78.2956,78.233,78.2866,11300.0
2013-10-23 14:35:00,87.62,87.62,87.55,87.61,7500.0,78.2866,78.2866,78.2241,78.2777,7500.0
2013-10-23 14:40:00,87.6,87.67,87.6,87.67,3500.0,78.2688,78.3313,78.2688,78.3313,3500.0
2013-10-23 14:45:00,87.71,87.72,87.67,87.68,17500.0,78.3671,78.376,78.3313,78.3402,17500.0
2013-10-23 14:50:00,87.69,87.71,87.66,87.67,11600.0,78.3492,78.3671,78.3224,78.3313,11600.0
2013-10-23 14:55:00,87.67,87.69,87.65,87.68,8300.0,78.3313,78.3492,78.3134,78.3402,8300.0
2013-10-23 15:00:00,87.66,87.71,87.65,87.69,6300.0,78.3224,78.3671,78.3134,78.3492,6300.0
2013-10-23 15:05:00,87.68,87.68,87.64,87.64,6000.0,78.3402,78.3402,78.3045,78.3045,6000.0
2013-10-23 15:10:00,87.66,87.68,87.62,87.62,7600.0,78.3224,78.3402,78.2866,78.2866,7600.0
2013-10-23 15:15:00,87.64,87.64,87.55,87.55,10400.0,78.3045,78.3045,78.2241,78.2241,10400.0
2013-10-23 15:20:00,87.53,87.58,87.53,87.55,9300.0,78.2062,78.2509,78.2062,78.2241,9300.0
2013-10-23 15:25:00,87.56,87.59,87.56,87.56,5900.0,78.233,78.2598,78.233,78.233,5900.0
2013-10-23 15:30:00,87.56,87.59,87.56,87.59,23300.0,78.233,78.2598,78.233,78.2598,23300.0
2013-10-23 15:35:00,87.61,87.67,87.61,87.62,8000.0,78.2777,78.3313,78.2777,78.2866,8000.0
2013-10-23 15:40:00,87.62,87.66,87.62,87.65,7100.0,78.2866,78.3224,78.2866,78.3134,7100.0
2013-10-23 15:45:00,87.66,87.68,87.61,87.61,4500.0,78.3224,78.3402,78.2777,78.2777,4500.0
2013-10-23 15:50:00,87.63,87.65,87.61,87.62,2700.0,78.2956,78.3134,78.2777,78.2866,2700.0
2013-10-23 15:55:00,87.62,87.68,87.62,87.68,8600.0,78.2866,78.3402,78.2866,78.3402,8600.0
2013-10-24 09:30:00,87.89,87.9,87.79,87.89,11400.0,78.5279,78.5368,78.4385,78.5279,11400.0
2013-10-24 09:35:00,87.89,87.91,87.8,87.91,6200.0,78.5279,78.5457,78.4475,78.5457,6200.0
2013-10-24 09:40:00,87.78,87.78,87.72,87.72,1300.0,78.4296,78.4296,78.376,78.376,1300.0
2013-10-24 09:45:00,87.77,87.77,87.71,87.77,1900.0,78.4207,78.4207,78.3671,78.4207,1900.0
2013-10-24 09:50:00,87.81,87.87,87.81,87.84,11000.0,78.4564,78.51,78.4564,78.4832,11000.0
2013-10-24 09:55:00,87.83,87.9,87.83,87.9,3300.0,78.4743,78.5368,78.4743,78.5368,3300.0
2013-10-24 10:00:00,87.86,87.87,87.84,87.84,1200.0,78.5011,78.51,78.4832,78.4832,1200.0
2013-10-24 10:05:00,87.82,87.89,87.82,87.89,800.0,78.4653,78.5279,78.4653,78.5279,800.0
2013-10-24 10:10:00,87.9,87.99,87.9,87.95,5500.0,78.5368,78.6172,78.5368,78.5815,5500.0
2013-10-24 10:15:00,87.96,87.99,87.94,87.97,10500.0,78.5904,78.6172,78.5726,78.5994,10500.0
2013-10-24 10:20:00,88.0,88.01,87.95,87.95,46800.0,78.6262,78.6351,78.5815,78.5815,46800.0
2013-10-24 10:25:00,87.96,87.96,87.85,87.9,1300.0,78.5904,78.5904,78.4921,78.5368,1300.0
2013-10-24 10:30:00,87.86,87.91,87.85,87.85,2400.0,78.5011,78.5457,78.4921,78.4921,2400.0
2013-10-24 10:35:00,87.89,87.98,87.89,87.94,1500.0,78.5279,78.6083,78.5279,78.5726,1500.0
2013-10-24 10:40:00,87.93,87.97,87.91,87.97,3000.0,78.5636,78.5994,78.5457,78.5994,3000.0
2013-10-24 10:45:00,87.98,88.0,87.92,87.96,3100.0,78.6083,78.6262,78.5547,78.5904,3100.0
2013-10-24 10:50:00,87.95,87.96,87.92,87.96,700.0,78.5815,78.5904,78.5547,78.5904,700.0
2013-10-24 10:55:00,87.95,88.01,87.95,88.01,12900.0,78.5815,78.6351,78.5815,78.6351,12900.0
2013-10-24 11:00:00,88.01,88.02,87.98,88.0,3100.0,78.6351,78.644,78.6083,78.6262,3100.0
2013-10-24 11:05:00,88.03,88.11,88.03,88.1,5200.0,78.653,78.7244,78.653,78.7155,5200.0
2013-10-24 11:10:00,88.1,88.12,88.07,88.09,4800.0,78.7155,78.7334,78.6887,78.7066,4800.0
2013-10-24 11:15:00,88.1,88.11,88.04,88.05,5000.0,78.7155,78.7244,78.6619,78.6708,5000.0
2013-10-24 11:20:00,88.08,88.13,88.08,88.11,4800.0,78.6976,78.7423,78.6976,78.7244,4800.0
2013-10-24 11:25:00,88.11,88.17,88.11,88.14,1800.0,78.7244,78.7781,78.7244,78.7512,1800.0
2013-10-24 11:30:00,88.13,88.16,88.08,88.11,2200.0,78.7423,78.7691,78.6976,78.7244,2200.0
2013-10-24 11:35:00,88.12,88.13,88.1,88.11,3800.0,78.7334,78.7423,78.7155,78.7244,3800.0
2013-10-24 11:40:00,88.12,88.15,88.11,88.11,1300.0,78.7334,78.7602,78.7244,78.7244,1300.0
2013-10-24 11:45:00,88.1,88.16,88.1,88.16,1100.0,78.7155,78.7691,78.7155,78.7691,1100.0
2013-10-24 11:50:00,88.17,88.19,88.12,88.12,2500.0,78.7781,78.7959,78.7334,78.7334,2500.0
2013-10-24 11:55:00,88.14,88.15,88.12,88.13,3700.0,78.7512,78.7602,78.7334,78.7423,3700.0
2013-10-24 12:00:00,88.12,88.12,88.09,88.09,1100.0,78.7334,78.7334,78.7066,78.7066,1100.0
2013-10-24 12:05:00,88.11,88.12,88.1,88.1,2800.0,78.7244,78.7334,78.7155,78.7155,2800.0
2013-10-24 12:10:00,88.15,88.16,88.14,88.14,800.0,78.7602,78.7691,78.7512,78.7512,800.0
2013-10-24 12:15:00,88.16,88.16,88.1,88.11,700.0,78.7691,78.7691,78.7155,78.7244,700.0
2013-10-24 12:20:00,88.11,88.11,88.1,88.1,200.0,78.7244,78.7244,78.7155,78.7155,200.0
2013-10-24 12:25:00,88.16,88.16,88.13,88.13,900.0,78.7691,78.7691,78.7423,78.7423,900.0
2013-10-24 12:30:00,88.16,88.16,88.09,88.09,3800.0,78.7691,78.7691,78.7066,78.7066,3800.0
2013-10-24 12:35:00,88.07,88.07,88.05,88.05,2300.0,78.6887,78.6887,78.6708,78.6708,2300.0
2013-10-24 12:40:00,88.03,88.04,88.02,88.04,1800.0,78.653,78.6619,78.644,78.6619,1800.0
2013-10-24 12:45:00,88.05,88.1,88.05,88.09,1000.0,78.6708,78.7155,78.6708,78.7066,1000.0
2013-10-24 12:50:00,88.09,88.12,88.08,88.12,2800.0,78.7066,78.7334,78.6976,78.7334,2800.0
2013-10-24 12:55:00,88.15,88.19,88.15,88.19,1900.0,78.7602,78.7959,78.7602,78.7959,1900.0
2013-10-24 13:00:00,88.17,88.19,88.17,88.19,500.0,78.7781,78.7959,78.7781,78.7959,500.0
2013-10-24 13:05:00,88.17,88.17,88.17,88.17,200.0,78.7781,78.7781,78.7781,78.7781,200.0
2013-10-24 13:10:00,88.19,88.19,88.16,88.16,1000.0,78.7959,78.7959,78.7691,78.7691,1000.0
2013-10-24 13:15:00,88.13,88.13,88.08,88.09,1500.0,78.7423,78.7423,78.6976,78.7066,1500.0
2013-10-24 13:20:00,88.1,88.15,88.1,88.14,11800.0,78.7155,78.7602,78.7155,78.7512,11800.0
2013-10-24 13:25:00,88.17,88.17,88.15,88.17,700.0,78.7781,78.7781,78.7602,78.7781,700.0
2013-10-24 13:30:00,88.17,88.18,88.15,88.17,13200.0,78.7781,78.787,78.7602,78.7781,13200.0
2013-10-24 13:35:00,88.15,88.16,88.11,88.12,5300.0,78.7602,78.7691,78.7244,78.7334,5300.0
2013-10-24 13:40:00,88.13,88.16,88.11,88.16,4700.0,78.7423,78.7691,78.7244,78.7691,4700.0
2013-10-24 13:45:00,88.15,88.17,88.12,88.13,2200.0,78.7602,78.7781,78.7334,78.7423,2200.0
2013-10-24 13:50:00,88.11,88.13,88.1,88.1,5000.0,78.7244,78.7423,78.7155,78.7155,5000.0
2013-10-24 13:55:00,88.11,88.13,88.09,88.1,3200.0,78.7244,78.7423,78.7066,78.7155,3200.0
2013-10-24 14:00:00,88.1,88.11,88.1,88.11,1000.0,78.7155,78.7244,78.7155,78.7244,1000.0
2013-10-24 14:05:00,88.1,88.12,88.08,88.12,16400.0,78.7155,78.7334,78.6976,78.7334,16400.0
2013-10-24 14:10:00,88.13,88.13,88.11,88.13,4600.0,78.7423,78.7423,78.7244,78.7423,4600.0
2013-10-24 14:15:00,88.12,88.18,88.12,88.18,7500.0,78.7334,78.787,78.7334,78.787,7500.0
2013-10-24 14:20:00,88.17,88.18,88.15,88.17,5300.0,78.7781,78.787,78.7602,78.7781,5300.0
2013-10-24 14:25:00,88.17,88.2,88.17,88.17,4100.0,78.7781,78.8049,78.7781,78.7781,4100.0
2013-10-24 14:30:00,88.16,88.18,88.15,88.17,5600.0,78.7691,78.787,78.7602,78.7781,5600.0
2013-10-24 14:35:00,88.2,88.2,88.18,88.18,4400.0,78.8049,78.8049,78.787,78.787,4400.0
2013-10-24 14:40:00,88.2,88.23,88.18,88.22,2500.0,78.8049,78.8317,78.787,78.8227,2500.0
2013-10-24 14:45:00,88.21,88.25,88.2,88.22,12200.0,78.8138,78.8495,78.8049,78.8227,12200.0
2013-10-24 14:50:00,88.22,88.22,88.21,88.21,2100.0,78.8227,78.8227,78.8138,78.8138,2100.0
2013-10-24 14:55:00,88.23,88.26,88.23,88.24,3300.0,78.8317,78.8585,78.8317,78.8406,3300.0
2013-10-24 15:00:00,88.25,88.25,88.21,88.22,5400.0,78.8495,78.8495,78.8138,78.8227,5400.0
2013-10-24 15:05:00,88.23,88.25,88.21,88.21,4300.0,78.8317,78.8495,78.8138,78.8138,4300.0
2013-10-24 15:10:00,88.22,88.24,88.21,88.24,4100.0,78.8227,78.8406,78.8138,78.8406,4100.0
2013-10-24 15:15:00,88.24,88.24,88.21,88.23,3500.0,78.8406,78.8406,78.8138,78.8317,3500.0
2013-10-24 15:20:00,88.23,88.23,88.21,88.21,2300.0,78.8317,78.8317,78.8138,78.8138,2300.0
2013-10-24 15:25:00,88.23,88.24,88.21,88.22,3700.0,78.8317,78.8406,78.8138,78.8227,3700.0
2013-10-24 15:30:00,88.22,88.24,88.18,88.2,7400.0,78.8227,78.8406,78.787,78.8049,7400.0
2013-10-24 15:35:00,88.2,88.23,88.16,88.18,14700.0,78.8049,78.8317,78.7691,78.787,14700.0
2013-10-24 15:40:00,88.16,88.18,88.12,88.12,11800.0,78.7691,78.787,78.7334,78.7334,11800.0
2013-10-24 15:45:00,88.13,88.17,88.13,88.14,5300.0,78.7423,78.7781,78.7423,78.7512,5300.0
2013-10-24 15:50:00,88.15,88.21,88.15,88.19,8200.0,78.7602,78.8138,78.7602,78.7959,8200.0
2013-10-24 15:55:00,88.19,88.23,88.19,88.2,7000.0,78.7959,78.8317,78.7959,78.8049,7000.0
2013-10-25 09:30:00,88.48,88.48,88.31,88.39,16400.0,79.055,79.055,78.9031,78.9746,16400.0
2013-10-25 09:35:00,88.43,88.44,88.34,88.37,2100.0,79.0104,79.0193,78.9299,78.9567,2100.0
2013-10-25 09:40:00,88.38,88.45,88.37,88.42,13000.0,78.9657,79.0282,78.9567,79.0014,13000.0
2013-10-25 09:45:00,88.42,88.45,88.31,88.35,335700.0,79.0014,79.0282,78.9031,78.9389,335700.0
2013-10-25 09:50:00,88.36,88.44,88.34,88.43,337300.0,78.9478,79.0193,78.9299,79.0104,337300.0
2013-10-25 09:55:00,88.39,88.48,88.39,88.46,42800.0,78.9746,79.055,78.9746,79.0372,42800.0
2013-10-25 10:00:00,88.48,88.56,88.48,88.51,6300.0,79.055,79.1265,79.055,79.0818,6300.0
2013-10-25 10:05:00,88.5,88.52,88.44,88.47,108200.0,79.0729,79.0908,79.0193,79.0461,108200.0
2013-10-25 10:10:00,88.46,88.46,88.34,88.38,2500.0,79.0372,79.0372,78.9299,78.9657,2500.0
2013-10-25 10:15:00,88.35,88.4,88.34,88.35,7000.0,78.9389,78.9836,78.9299,78.9389,7000.0
2013-10-25 10:20:00,88.31,88.31,88.29,88.3,2000.0,78.9031,78.9031,78.8853,78.8942,2000.0
2013-10-25 10:25:00,88.23,88.26,88.23,88.26,400.0,78.8317,78.8585,78.8317,78.8585,400.0
2013-10-25 10:30:00,88.23,88.25,88.22,88.25,1200.0,78.8317,78.8495,78.8227,78.8495,1200.0
2013-10-25 10:35:00,88.25,88.3,88.25,88.28,7400.0,78.8495,78.8942,78.8495,78.8763,7400.0
2013-10-25 10:40:00,88.26,88.3,88.24,88.27,8300.0,78.8585,78.8942,78.8406,78.8674,8300.0
2013-10-25 10:45:00,88.25,88.29,88.24,88.29,2100.0,78.8495,78.8853,78.8406,78.8853,2100.0
2013-10-25 10:50:00,88.29,88.33,88.29,88.33,2800.0,78.8853,78.921,78.8853,78.921,2800.0
2013-10-25 10:55:00,88.3,88.3,88.25,88.29,3700.0,78.8942,78.8942,78.8495,78.8853,3700.0
2013-10-25 11:00:00,88.25,88.3,88.22,88.24,1400.0,78.8495,78.8942,78.8227,78.8406,1400.0
2013-10-25 11:05:00,88.26,88.26,88.21,88.21,300.0,78.8585,78.8585,78.8138,78.8138,300.0
2013-10-25 11:10:00,88.28,88.28,88.26,88.28,1400.0,78.8763,78.8763,78.8585,78.8763,1400.0
2013-10-25 11:15:00,88.23,88.26,88.23,88.23,4200.0,78.8317,78.8585,78.8317,78.8317,4200.0
2013-10-25 11:20:00,88.25,88.26,88.22,88.22,3100.0,78.8495,78.8585,78.8227,78.8227,3100.0
2013-10-25 11:25:00,88.26,88.26,88.2,88.26,1400.0,78.8585,78.8585,78.8049,78.8585,1400.0
2013-10-25 11:30:00,88.31,88.32,88.28,88.28,2100.0,78.9031,78.9121,78.8763,78.8763,2100.0
2013-10-25 11:35:00,88.25,88.28,88.25,88.25,1200.0,78.8495,78.8763,78.8495,78.8495,1200.0
2013-10-25 11:40:00,88.29,88.29,88.25,88.26,3200.0,78.8853,78.8853,78.8495,78.8585,3200.0
2013-10-25 11:45:00,88.21,88.21,88.18,88.18,2900.0,78.8138,78.8138,78.787,78.787,2900.0
2013-10-25 11:50:00,88.13,88.17,88.12,88.12,1500.0,78.7423,78.7781,78.7334,78.7334,1500.0
2013-10-25 11:55:00,88.15,88.17,88.14,88.17,3900.0,78.7602,78.7781,78.7512,78.7781,3900.0
2013-10-25 12:00:00,88.14,88.16,88.09,88.09,4700.0,78.7512,78.7691,78.7066,78.7066,4700.0
2013-10-25 12:05:00,88.08,88.12,88.08,88.12,1200.0,78.6976,78.7334,78.6976,78.7334,1200.0
2013-10-25 12:10:00,88.12,88.12,88.04,88.06,3000.0,78.7334,78.7334,78.6619,78.6798,3000.0
2013-10-25 12:15:00,88.08,88.13,88.08,88.13,3600.0,78.6976,78.7423,78.6976,78.7423,3600.0
2013-10-25 12:20:00,88.13,88.16,88.13,88.15,3600.0,78.7423,78.7691,78.7423,78.7602,3600.0
2013-10-25 12:25:00,88.15,88.21,88.15,88.19,2200.0,78.7602,78.8138,78.7602,78.7959,2200.0
2013-10-25 12:30:00,88.19,88.19,88.17,88.18,2600.0,78.7959,78.7959,78.7781,78.787,2600.0
2013-10-25 12:35:00,88.18,88.19,88.18,88.18,1100.0,78.787,78.7959,78.787,78.787,1100.0
2013-10-25 12:40:00,88.2,88.21,88.18,88.2,2600.0,78.8049,78.8138,78.787,78.8049,2600.0
2013-10-25 12:45:00,88.22,88.25,88.2,88.25,1500.0,78.8227,78.8495,78.8049,78.8495,1500.0
2013-10-25 12:50:00,88.26,88.26,88.24,88.24,4900.0,78.8585,78.8585,78.8406,78.8406,4900.0
2013-10-25 12:55:00,88.23,88.26,88.22,88.25,4000.0,78.8317,78.8585,78.8227,78.8495,4000.0
2013-10-25 13:00:00,88.26,88.26,88.25,88.26,600.0,78.8585,78.8585,78.8495,78.8585,600.0
2013-10-25 13:05:00,88.26,88.26,88.21,88.21,1800.0,78.8585,78.8585,78.8138,78.8138,1800.0
2013-10-25 13:10:00,88.25,88.27,88.24,88.24,500.0,78.8495,78.8674,78.8406,78.8406,500.0
2013-10-25 13:15:00,88.27,88.33,88.27,88.31,9100.0,78.8674,78.921,78.8674,78.9031,9100.0
2013-10-25 13:20:00,88.31,88.31,88.26,88.26,9000.0,78.9031,78.9031,78.8585,78.8585,9000.0
2013-10-25 13:25:00,88.28,88.28,88.27,88.28,1300.0,78.8763,78.8763,78.8674,78.8763,1300.0
2013-10-25 13:30:00,88.24,88.27,88.24,88.27,2000.0,78.8406,78.8674,78.8406,78.8674,2000.0
2013-10-25 13:35:00,88.26,88.26,88.25,88.25,400.0,78.8585,78.8585,78.8495,78.8495,400.0
2013-10-25 13:40:00,88.3,88.31,88.3,88.31,1700.0,78.8942,78.9031,78.8942,78.9031,1700.0
2013-10-25 13:45:00,88.29,88.29,88.28,88.28,200.0,78.8853,78.8853,78.8763,78.8763,200.0
2013-10-25 13:50:00,88.24,88.28,88.24,88.28,3900.0,78.8406,78.8763,78.8406,78.8763,3900.0
2013-10-25 13:55:00,88.27,88.29,88.26,88.28,3400.0,78.8674,78.8853,78.8585,78.8763,3400.0
2013-10-25 14:00:00,88.27,88.32,88.27,88.32,500.0,78.8674,78.9121,78.8674,78.9121,500.0
2013-10-25 14:05:00,88.32,88.36,88.31,88.36,2100.0,78.9121,78.9478,78.9031,78.9478,2100.0
2013-10-25 14:10:00,88.35,88.36,88.32,88.35,2800.0,78.9389,78.9478,78.9121,78.9389,2800.0
2013-10-25 14:15:00,88.35,88.36,88.33,88.35,4000.0,78.9389,78.9478,78.921,78.9389,4000.0
2013-10-25 14:20:00,88.35,88.36,88.33,88.33,2600.0,78.9389,78.9478,78.921,78.921,2600.0
2013-10-25 14:25:00,88.35,88.4,88.34,88.37,19300.0,78.9389,78.9836,78.9299,78.9567,19300.0
2013-10-25 14:30:00,88.36,88.36,88.32,88.32,3500.0,78.9478,78.9478,78.9121,78.9121,3500.0
2013-10-25 14:35:00,88.32,88.36,88.31,88.34,6500.0,78.9121,78.9478,78.9031,78.9299,6500.0
2013-10-25 14:40:00,88.33,88.36,88.33,88.34,1000.0,78.921,78.9478,78.921,78.9299,1000.0
2013-10-25 14:45:00,88.35,88.35,88.34,88.35,4000.0,78.9389,78.9389,78.9299,78.9389,4000.0
2013-10-25 14:50:00,88.34,88.36,88.34,88.36,1700.0,78.9299,78.9478,78.9299,78.9478,1700.0
2013-10-25 14:55:00,88.34,88.37,88.34,88.37,4700.0,78.9299,78.9567,78.9299,78.9567,4700.0
2013-10-25 15:00:00,88.36,88.38,88.33,88.34,3100.0,78.9478,78.9657,78.921,78.9299,3100.0
2013-10-25 15:05:00,88.32,88.32,88.28,88.28,2400.0,78.9121,78.9121,78.8763,78.8763,2400.0
2013-10-25 15:10:00,88.29,88.31,88.26,88.26,1300.0,78.8853,78.9031,78.8585,78.8585,1300.0
2013-10-25 15:15:00,88.3,88.32,88.3,88.31,600.0,78.8942,78.9121,78.8942,78.9031,600.0
2013-10-25 15:20:00,88.31,88.31,88.29,88.29,1000.0,78.9031,78.9031,78.8853,78.8853,1000.0
2013-10-25 15:25:00,88.29,88.31,88.28,88.31,1300.0,78.8853,78.9031,78.8763,78.9031,1300.0
2013-10-25 15:30:00,88.3,88.36,88.3,88.35,33300.0,78.8942,78.9478,78.8942,78.9389,33300.0
2013-10-25 15:35:00,88.34,88.35,88.31,88.31,19000.0,78.9299,78.9389,78.9031,78.9031,19000.0
2013-10-25 15:40:00,88.33,88.38,88.32,88.38,1100.0,78.921,78.9657,78.9121,78.9657,1100.0
2013-10-25 15:45:00,88.37,88.41,88.36,88.4,2700.0,78.9567,78.9925,78.9478,78.9836,2700.0
2013-10-25 15:50:00,88.42,88.45,88.38,88.4,4200.0,79.0014,79.0282,78.9657,78.9836,4200.0
2013-10-25 15:55:00,88.4,88.49,88.4,88.49,8600.0,78.9836,79.064,78.9836,79.064,8600.0
2013-10-28 09:30:00,88.45,88.51,88.38,88.42,15500.0,79.0282,79.0818,78.9657,79.0014,15500.0
2013-10-28 09:35:00,88.4,88.48,88.39,88.42,2900.0,78.9836,79.055,78.9746,79.0014,2900.0
2013-10-28 09:40:00,88.37,88.44,88.37,88.44,1000.0,78.9567,79.0193,78.9567,79.0193,1000.0
2013-10-28 09:45:00,88.47,88.54,88.46,88.52,1100.0,79.0461,79.1086,79.0372,79.0908,1100.0
2013-10-28 09:50:00,88.5,88.5,88.41,88.45,1100.0,79.0729,79.0729,78.9925,79.0282,1100.0
2013-10-28 09:55:00,88.49,88.54,88.46,88.46,2200.0,79.064,79.1086,79.0372,79.0372,2200.0
2013-10-28 10:00:00,88.46,88.49,88.42,88.49,2400.0,79.0372,79.064,79.0014,79.064,2400.0
2013-10-28 10:05:00,88.49,88.54,88.44,88.54,900.0,79.064,79.1086,79.0193,79.1086,900.0
2013-10-28 10:10:00,88.53,88.58,88.53,88.55,2200.0,79.0997,79.1444,79.0997,79.1176,2200.0
2013-10-28 10:15:00,88.54,88.61,88.54,88.58,1000.0,79.1086,79.1712,79.1086,79.1444,1000.0
2013-10-28 10:20:00,88.57,88.57,88.5,88.5,3500.0,79.1354,79.1354,79.0729,79.0729,3500.0
2013-10-28 10:25:00,88.53,88.54,88.46,88.46,1800.0,79.0997,79.1086,79.0372,79.0372,1800.0
2013-10-28 10:30:00,88.46,88.48,88.38,88.38,4400.0,79.0372,79.055,78.9657,78.9657,4400.0
2013-10-28 10:35:00,88.39,88.43,88.39,88.43,800.0,78.9746,79.0104,78.9746,79.0104,800.0
2013-10-28 10:40:00,88.41,88.41,88.38,88.39,2600.0,78.9925,78.9925,78.9657,78.9746,2600.0
2013-10-28 10:45:00,88.4,88.4,88.35,88.38,11500.0,78.9836,78.9836,78.9389,78.9657,11500.0
2013-10-28 10:50:00,88.4,88.4,88.32,88.33,700.0,78.9836,78.9836,78.9121,78.921,700.0
2013-10-28 10:55:00,88.27,88.27,88.18,88.2,6700.0,78.8674,78.8674,78.787,78.8049,6700.0
2013-10-28 11:00:00,88.21,88.24,88.21,88.22,5000.0,78.8138,78.8406,78.8138,78.8227,5000.0
2013-10-28 11:05:00,88.25,88.25,88.22,88.23,800.0,78.8495,78.8495,78.8227,78.8317,800.0
2013-10-28 11:10:00,88.22,88.27,88.22,88.25,2200.0,78.8227,78.8674,78.8227,78.8495,2200.0
2013-10-28 11:15:00,88.24,88.25,88.22,88.25,1400.0,78.8406,78.8495,78.8227,78.8495,1400.0
2013-10-28 11:20:00,88.24,88.25,88.18,88.21,6200.0,78.8406,78.8495,78.787,78.8138,6200.0
2013-10-28 11:25:00,88.24,88.32,88.22,88.32,800.0,78.8406,78.9121,78.8227,78.9121,800.0
2013-10-28 11:30:00,88.34,88.34,88.3,88.34,2000.0,78.9299,78.9299,78.8942,78.9299,2000.0
2013-10-28 11:35:00,88.31,88.37,88.31,88.35,700.0,78.9031,78.9567,78.9031,78.9389,700.0
2013-10-28 11:40:00,88.36,88.36,88.3,88.32,1800.0,78.9478,78.9478,78.8942,78.9121,1800.0
2013-10-28 11:45:00,88.31,88.34,88.31,88.32,1500.0,78.9031,78.9299,78.9031,78.9121,1500.0
2013-10-28 11:50:00,88.3,88.36,88.28,88.36,1600.0,78.8942,78.9478,78.8763,78.9478,1600.0
2013-10-28 11:55:00,88.38,88.38,88.34,88.36,1700.0,78.9657,78.9657,78.9299,78.9478,1700.0
2013-10-28 12:00:00,88.38,88.39,88.36,88.39,4300.0,78.9657,78.9746,78.9478,78.9746,4300.0
2013-10-28 12:05:00,88.39,88.41,88.38,88.4,1800.0,78.9746,78.9925,78.9657,78.9836,1800.0
2013-10-28 12:10:00,88.42,88.47,88.4,88.47,1200.0,79.0014,79.0461,78.9836,79.0461,1200.0
2013-10-28 12:15:00,88.47,88.47,88.43,88.46,2200.0,79.0461,79.0461,79.0104,79.0372,2200.0
2013-10-28 12:20:00,88.49,88.49,88.46,88.46,800.0,79.064,79.064,79.0372,79.0372,800.0
2013-10-28 12:25:00,88.46,88.48,88.46,88.47,1400.0,79.0372,79.055,79.0372,79.0461,1400.0
2013-10-28 12:30:00,88.48,88.49,88.43,88.43,2000.0,79.055,79.064,79.0104,79.0104,2000.0
2013-10-28 12:35:00,88.42,88.48,88.42,88.48,1500.0,79.0014,79.055,79.0014,79.055,1500.0
2013-10-28 12:40:00,88.49,88.51,88.49,88.5,15700.0,79.064,79.0818,79.064,79.0729,15700.0
2013-10-28 12:45:00,88.51,88.6,88.51,88.58,2700.0,79.0818,79.1622,79.0818,79.1444,2700.0
2013-10-28 12:50:00,88.58,88.58,88.55,88.56,2000.0,79.1444,79.1444,79.1176,79.1265,2000.0
2013-10-28 12:55:00,88.56,88.58,88.56,88.56,1800.0,79.1265,79.1444,79.1265,79.1265,1800.0
2013-10-28 13:00:00,88.58,88.6,88.57,88.57,1200.0,79.1444,79.1622,79.1354,79.1354,1200.0
2013-10-28 13:05:00,88.58,88.58,88.54,88.54,2000.0,79.1444,79.1444,79.1086,79.1086,2000.0
2013-10-28 13:10:00,88.55,88.59,88.55,88.55,1800.0,79.1176,79.1533,79.1176,79.1176,1800.0
2013-10-28 13:15:00,88.55,88.57,88.55,88.55,6700.0,79.1176,79.1354,79.1176,79.1176,6700.0
2013-10-28 13:20:00,88.56,88.57,88.55,88.55,13700.0,79.1265,79.1354,79.1176,79.1176,13700.0
2013-10-28 13:25:00,88.54,88.54,88.5,88.54,3100.0,79.1086,79.1086,79.0729,79.1086,3100.0
2013-10-28 13:30:00,88.54,88.54,88.52,88.54,1200.0,79.1086,79.1086,79.0908,79.1086,1200.0
2013-10-28 13:35:00,88.52,88.56,88.52,88.56,1600.0,79.0908,79.1265,79.0908,79.1265,1600.0
2013-10-28 13:40:00,88.56,88.59,88.56,88.59,2100.0,79.1265,79.1533,79.1265,79.1533,2100.0
2013-10-28 13:45:00,88.56,88.57,88.54,88.54,6800.0,79.1265,79.1354,79.1086,79.1086,6800.0
2013-10-28 13:50:00,88.55,88.57,88.55,88.57,2000.0,79.1176,79.1354,79.1176,79.1354,2000.0
2013-10-28 13:55:00,88.55,88.56,88.53,88.54,1900.0,79.1176,79.1265,79.0997,79.1086,1900.0
2013-10-28 14:00:00,88.53,88.55,88.53,88.55,1400.0,79.0997,79.1176,79.0997,79.1176,1400.0
2013-10-28 14:05:00,88.56,88.58,88.55,88.55,1100.0,79.1265,79.1444,79.1176,79.1176,1100.0
2013-10-28 14:10:00,88.55,88.57,88.52,88.57,2400.0,79.1176,79.1354,79.0908,79.1354,2400.0
2013-10-28 14:15:00,88.57,88.58,88.55,88.58,2800.0,79.1354,79.1444,79.1176,79.1444,2800.0
2013-10-28 14:20:00,88.55,88.64,88.54,88.64,10300.0,79.1176,79.198,79.1086,79.198,10300.0
2013-10-28 14:25:00,88.62,88.67,88.62,88.62,14700.0,79.1801,79.2248,79.1801,79.1801,14700.0
2013-10-28 14:30:00,88.63,88.65,88.61,88.62,25700.0,79.1891,79.2069,79.1712,79.1801,25700.0
2013-10-28 14:35:00,88.61,88.63,88.58,88.59,6700.0,79.1712,79.1891,79.1444,79.1533,6700.0
2013-10-28 14:40:00,88.61,88.63,88.6,88.62,5000.0,79.1712,79.1891,79.1622,79.1801,5000.0
2013-10-28 14:45:00,88.62,88.63,88.61,88.61,3300.0,79.1801,79.1891,79.1712,79.1712,3300.0
2013-10-28 14:50:00,88.62,88.63,88.59,88.6,5500.0,79.1801,79.1891,79.1533,79.1622,5500.0
2013-10-28 14:55:00,88.59,88.63,88.59,88.62,3700.0,79.1533,79.1891,79.1533,79.1801,3700.0
2013-10-28 15:00:00,88.61,88.61,88.54,88.56,4100.0,79.1712,79.1712,79.1086,79.1265,4100.0
2013-10-28 15:05:00,88.55,88.56,88.49,88.49,2700.0,79.1176,79.1265,79.064,79.064,2700.0
2013-10-28 15:10:00,88.49,88.5,88.47,88.47,3700.0,79.064,79.0729,79.0461,79.0461,3700.0
2013-10-28 15:15:00,88.48,88.49,88.47,88.48,4600.0,79.055,79.064,79.0461,79.055,4600.0
2013-10-28 15:20:00,88.48,88.51,88.47,88.5,5500.0,79.055,79.0818,79.0461,79.0729,5500.0
2013-10-28 15:25:00,88.49,88.49,88.47,88.48,10700.0,79.064,79.064,79.0461,79.055,10700.0
2013-10-28 15:30:00,88.48,88.49,88.44,88.48,190900.0,79.055,79.064,79.0193,79.055,190900.0
2013-10-28 15:35:00,88.47,88.48,88.45,88.45,4200.0,79.0461,79.055,79.0282,79.0282,4200.0
2013-10-28 15:40:00,88.45,88.46,88.44,88.44,3600.0,79.0282,79.0372,79.0193,79.0193,3600.0
2013-10-28 15:45:00,88.43,88.43,88.36,88.39,8900.0,79.0104,79.0104,78.9478,78.9746,8900.0
2013-10-28 15:50:00,88.38,88.4,88.37,88.37,6900.0,78.9657,78.9836,78.9567,78.9567,6900.0
2013-10-28 15:55:00,88.38,88.51,88.38,88.51,12900.0,78.9657,79.0818,78.9657,79.0818,12900.0
2013-10-29 09:30:00,88.73,88.84,88.73,88.82,10900.0,79.2784,79.3767,79.2784,79.3588,10900.0
2013-10-29 09:35:00,88.83,88.83,88.79,88.8,5200.0,79.3677,79.3677,79.332,79.3409,5200.0
2013-10-29 09:40:00,88.73,88.73,88.7,88.71,19100.0,79.2784,79.2784,79.2516,79.2605,19100.0
2013-10-29 09:45:00,88.71,88.75,88.7,88.7,12800.0,79.2605,79.2963,79.2516,79.2516,12800.0
2013-10-29 09:50:00,88.75,88.75,88.61,88.64,7200.0,79.2963,79.2963,79.1712,79.198,7200.0
2013-10-29 09:55:00,88.61,88.66,88.61,88.66,600.0,79.1712,79.2159,79.1712,79.2159,600.0
2013-10-29 10:00:00,88.61,88.63,88.53,88.56,17700.0,79.1712,79.1891,79.0997,79.1265,17700.0
2013-10-29 10:05:00,88.5,88.5,88.5,88.5,900.0,79.0729,79.0729,79.0729,79.0729,900.0
2013-10-29 10:10:00,88.51,88.59,88.5,88.55,16100.0,79.0818,79.1533,79.0729,79.1176,16100.0
2013-10-29 10:15:00,88.57,88.63,88.56,88.63,21200.0,79.1354,79.1891,79.1265,79.1891,21200.0
2013-10-29 10:20:00,88.64,88.64,88.59,88.62,5400.0,79.198,79.198,79.1533,79.1801,5400.0
2013-10-29 10:25:00,88.63,88.63,88.59,88.63,5500.0,79.1891,79.1891,79.1533,79.1891,5500.0
2013-10-29 10:30:00,88.64,88.72,88.62,88.64,6200.0,79.198,79.2695,79.1801,79.198,6200.0
2013-10-29 10:35:00,88.66,88.69,88.63,88.63,1200.0,79.2159,79.2427,79.1891,79.1891,1200.0
2013-10-29 10:40:00,88.64,88.65,88.54,88.54,3300.0,79.198,79.2069,79.1086,79.1086,3300.0
2013-10-29 10:45:00,88.57,88.61,88.57,88.6,3900.0,79.1354,79.1712,79.1354,79.1622,3900.0
2013-10-29 10:50:00,88.57,88.59,88.53,88.53,2300.0,79.1354,79.1533,79.0997,79.0997,2300.0
2013-10-29 10:55:00,88.51,88.56,88.49,88.49,1900.0,79.0818,79.1265,79.064,79.064,1900.0
2013-10-29 11:00:00,88.48,88.55,88.48,88.53,3600.0,79.055,79.1176,79.055,79.0997,3600.0
2013-10-29 11:05:00,88.57,88.61,88.57,88.61,5300.0,79.1354,79.1712,79.1354,79.1712,5300.0
2013-10-29 11:10:00,88.62,88.62,88.62,88.62,500.0,79.1801,79.1801,79.1801,79.1801,500.0
2013-10-29 11:15:00,88.65,88.67,88.61,88.64,7200.0,79.2069,79.2248,79.1712,79.198,7200.0
2013-10-29 11:20:00,88.6,88.65,88.6,88.65,1400.0,79.1622,79.2069,79.1622,79.2069,1400.0
2013-10-29 11:25:00,88.66,88.66,88.62,88.65,6400.0,79.2159,79.2159,79.1801,79.2069,6400.0
2013-10-29 11:30:00,88.62,88.63,88.58,88.58,3700.0,79.1801,79.1891,79.1444,79.1444,3700.0
2013-10-29 11:35:00,88.58,88.58,88.52,88.52,1300.0,79.1444,79.1444,79.0908,79.0908,1300.0
2013-10-29 11:40:00,88.54,88.6,88.54,88.57,2900.0,79.1086,79.1622,79.1086,79.1354,2900.0
2013-10-29 11:45:00,88.54,88.58,88.54,88.58,9200.0,79.1086,79.1444,79.1086,79.1444,9200.0
2013-10-29 11:50:00,88.57,88.62,88.57,88.62,800.0,79.1354,79.1801,79.1354,79.1801,800.0
2013-10-29 11:55:00,88.62,88.63,88.6,88.63,13300.0,79.1801,79.1891,79.1622,79.1891,13300.0
2013-10-29 12:00:00,88.64,88.68,88.61,88.68,4500.0,79.198,79.2337,79.1712,79.2337,4500.0
2013-10-29 12:05:00,88.66,88.71,88.66,88.71,1100.0,79.2159,79.2605,79.2159,79.2605,1100.0
2013-10-29 12:10:00,88.71,88.71,88.69,88.69,600.0,79.2605,79.2605,79.2427,79.2427,600.0
2013-10-29 12:15:00,88.71,88.73,88.69,88.73,1900.0,79.2605,79.2784,79.2427,79.2784,1900.0
2013-10-29 12:20:00,88.72,88.77,88.72,88.76,2200.0,79.2695,79.3141,79.2695,79.3052,2200.0
2013-10-29 12:25:00,88.76,88.81,88.73,88.78,15700.0,79.3052,79.3499,79.2784,79.3231,15700.0
2013-10-29 12:30:00,88.78,88.82,88.78,88.8,2300.0,79.3231,79.3588,79.3231,79.3409,2300.0
2013-10-29 12:35:00,88.8,88.8,88.77,88.78,800.0,79.3409,79.3409,79.3141,79.3231,800.0
2013-10-29 12:40:00,88.81,88.81,88.76,88.76,1800.0,79.3499,79.3499,79.3052,79.3052,1800.0
2013-10-29 12:45:00,88.81,88.81,88.79,88.79,900.0,79.3499,79.3499,79.332,79.332,900.0
2013-10-29 12:50:00,88.81,88.87,88.81,88.87,900.0,79.3499,79.4035,79.3499,79.4035,900.0
2013-10-29 12:55:00,88.84,88.84,88.8,88.82,1400.0,79.3767,79.3767,79.3409,79.3588,1400.0
2013-10-29 13:00:00,88.83,88.85,88.82,88.84,7000.0,79.3677,79.3856,79.3588,79.3767,7000.0
2013-10-29 13:05:00,88.82,88.87,88.82,88.86,1500.0,79.3588,79.4035,79.3588,79.3946,1500.0
2013-10-29 13:10:00,88.81,88.81,88.8,88.8,700.0,79.3499,79.3499,79.3409,79.3409,700.0
2013-10-29 13:15:00,88.8,88.83,88.78,88.81,11700.0,79.3409,79.3677,79.3231,79.3499,11700.0
2013-10-29 13:20:00,88.81,88.82,88.78,88.78,3100.0,79.3499,79.3588,79.3231,79.3231,3100.0
2013-10-29 13:25:00,88.77,88.79,88.74,88.78,8800.0,79.3141,79.332,79.2873,79.3231,8800.0
2013-10-29 13:30:00,88.8,88.8,88.78,88.78,4300.0,79.3409,79.3409,79.3231,79.3231,4300.0
2013-10-29 13:35:00,88.81,88.81,88.76,88.79,1600.0,79.3499,79.3499,79.3052,79.332,1600.0
2013-10-29 13:40:00,88.77,88.8,88.77,88.8,500.0,79.3141,79.3409,79.3141,79.3409,500.0
2013-10-29 13:45:00,88.81,88.83,88.79,88.79,700.0,79.3499,79.3677,79.332,79.332,700.0
2013-10-29 13:50:00,88.81,88.82,88.8,88.82,4500.0,79.3499,79.3588,79.3409,79.3588,4500.0
2013-10-29 13:55:00,88.8,88.83,88.8,88.83,3300.0,79.3409,79.3677,79.3409,79.3677,3300.0
2013-10-29 14:00:00,88.83,88.86,88.82,88.86,4300.0,79.3677,79.3946,79.3588,79.3946,4300.0
2013-10-29 14:05:00,88.86,88.9,88.85,88.89,6900.0,79.3946,79.4303,79.3856,79.4214,6900.0
2013-10-29 14:10:00,88.89,88.89,88.87,88.88,3700.0,79.4214,79.4214,79.4035,79.4124,3700.0
2013-10-29 14:15:00,88.88,88.89,88.83,88.83,4900.0,79.4124,79.4214,79.3677,79.3677,4900.0
2013-10-29 14:20:00,88.83,88.84,88.81,88.81,5200.0,79.3677,79.3767,79.3499,79.3499,5200.0
2013-10-29 14:25:00,88.81,88.84,88.81,88.83,7600.0,79.3499,79.3767,79.3499,79.3677,7600.0
2013-10-29 14:30:00,88.85,88.85,88.84,88.84,1800.0,79.3856,79.3856,79.3767,79.3767,1800.0
2013-10-29 14:35:00,88.84,88.86,88.83,88.84,800.0,79.3767,79.3946,79.3677,79.3767,800.0
2013-10-29 14:40:00,88.84,88.85,88.8,88.83,20600.0,79.3767,79.3856,79.3409,79.3677,20600.0
2013-10-29 14:45:00,88.83,88.87,88.82,88.87,6200.0,79.3677,79.4035,79.3588,79.4035,6200.0
2013-10-29 14:50:00,88.87,88.87,88.84,88.87,2600.0,79.4035,79.4035,79.3767,79.4035,2600.0
2013-10-29 14:55:00,88.86,88.87,88.85,88.85,2800.0,79.3946,79.4035,79.3856,79.3856,2800.0
2013-10-29 15:00:00,88.85,88.85,88.8,88.82,3200.0,79.3856,79.3856,79.3409,79.3588,3200.0
2013-10-29 15:05:00,88.81,88.84,88.81,88.81,8200.0,79.3499,79.3767,79.3499,79.3499,8200.0
2013-10-29 15:10:00,88.81,88.85,88.81,88.84,3400.0,79.3499,79.3856,79.3499,79.3767,3400.0
2013-10-29 15:15:00,88.85,88.88,88.85,88.86,8500.0,79.3856,79.4124,79.3856,79.3946,8500.0
2013-10-29 15:20:00,88.86,88.86,88.74,88.75,10600.0,79.3946,79.3946,79.2873,79.2963,10600.0
2013-10-29 15:25:00,88.75,88.81,88.75,88.81,2800.0,79.2963,79.3499,79.2963,79.3499,2800.0
2013-10-29 15:30:00,88.82,88.82,88.76,88.76,3400.0,79.3588,79.3588,79.3052,79.3052,3400.0
2013-10-29 15:35:00,88.75,88.79,88.73,88.79,4800.0,79.2963,79.332,79.2784,79.332,4800.0
2013-10-29 15:40:00,88.78,88.8,88.78,88.79,7000.0,79.3231,79.3409,79.3231,79.332,7000.0
2013-10-29 15:45:00,88.79,88.84,88.79,88.81,7600.0,79.332,79.3767,79.332,79.3499,7600.0
2013-10-29 15:50:00,88.8,88.83,88.8,88.83,7100.0,79.3409,79.3677,79.3409,79.3677,7100.0
2013-10-29 15:55:00,88.84,88.9,88.83,88.9,11200.0,79.3767,79.4303,79.3677,79.4303,11200.0
2013-10-30 09:30:00,89.04,89.16,88.95,89.01,9500.0,79.5554,79.6626,79.475,79.5286,9500.0
2013-10-30 09:35:00,89.06,89.12,89.06,89.12,300.0,79.5732,79.6269,79.5732,79.6269,300.0
2013-10-30 09:40:00,89.07,89.07,88.99,88.99,1800.0,79.5822,79.5822,79.5107,79.5107,1800.0
2013-10-30 09:45:00,89.05,89.06,89.04,89.06,2000.0,79.5643,79.5732,79.5554,79.5732,2000.0
2013-10-30 09:50:00,89.1,89.11,89.06,89.06,4400.0,79.609,79.6179,79.5732,79.5732,4400.0
2013-10-30 09:55:00,89.04,89.06,89.0,89.02,700.0,79.5554,79.5732,79.5196,79.5375,700.0
2013-10-30 10:00:00,89.0,89.02,88.94,88.98,3900.0,79.5196,79.5375,79.466,79.5018,3900.0
2013-10-30 10:05:00,88.93,88.93,88.85,88.85,1800.0,79.4571,79.4571,79.3856,79.3856,1800.0
2013-10-30 10:10:00,88.87,88.92,88.87,88.92,200.0,79.4035,79.4482,79.4035,79.4482,200.0
2013-10-30 10:15:00,88.89,88.89,88.84,88.84,1200.0,79.4214,79.4214,79.3767,79.3767,1200.0
2013-10-30 10:20:00,88.89,88.9,88.87,88.89,2900.0,79.4214,79.4303,79.4035,79.4214,2900.0
2013-10-30 10:25:00,88.9,88.95,88.9,88.95,2900.0,79.4303,79.475,79.4303,79.475,2900.0
2013-10-30 10:30:00,88.93,88.94,88.9,88.93,7600.0,79.4571,79.466,79.4303,79.4571,7600.0
2013-10-30 10:35:00,88.94,88.94,88.85,88.87,1200.0,79.466,79.466,79.3856,79.4035,1200.0
2013-10-30 10:40:00,88.84,88.96,88.84,88.96,3200.0,79.3767,79.4839,79.3767,79.4839,3200.0
2013-10-30 10:45:00,88.98,88.98,88.95,88.95,900.0,79.5018,79.5018,79.475,79.475,900.0
2013-10-30 10:50:00,88.95,88.98,88.95,88.96,1400.0,79.475,79.5018,79.475,79.4839,1400.0
2013-10-30 10:55:00,88.94,88.94,88.93,88.93,3300.0,79.466,79.466,79.4571,79.4571,3300.0
2013-10-30 11:00:00,88.97,89.0,88.94,88.94,2600.0,79.4928,79.5196,79.466,79.466,2600.0
2013-10-30 11:05:00,88.96,88.98,88.96,88.98,1000.0,79.4839,79.5018,79.4839,79.5018,1000.0
2013-10-30 11:10:00,88.99,88.99,88.93,88.93,1300.0,79.5107,79.5107,79.4571,79.4571,1300.0
2013-10-30 11:15:00,88.92,88.92,88.89,88.9,4000.0,79.4482,79.4482,79.4214,79.4303,4000.0
2013-10-30 11:20:00,88.87,88.87,88.82,88.82,3300.0,79.4035,79.4035,79.3588,79.3588,3300.0
2013-10-30 11:25:00,88.82,88.83,88.79,88.79,500.0,79.3588,79.3677,79.332,79.332,500.0
2013-10-30 11:30:00,88.77,88.77,88.72,88.72,1500.0,79.3141,79.3141,79.2695,79.2695,1500.0
2013-10-30 11:35:00,88.71,88.72,88.66,88.66,2200.0,79.2605,79.2695,79.2159,79.2159,2200.0
2013-10-30 11:40:00,88.69,88.72,88.68,88.72,1400.0,79.2427,79.2695,79.2337,79.2695,1400.0
2013-10-30 11:45:00,88.71,88.71,88.66,88.67,1400.0,79.2605,79.2605,79.2159,79.2248,1400.0
2013-10-30 11:50:00,88.67,88.68,88.63,88.68,18900.0,79.2248,79.2337,79.1891,79.2337,18900.0
2013-10-30 11:55:00,88.68,88.71,88.68,88.71,2400.0,79.2337,79.2605,79.2337,79.2605,2400.0
2013-10-30 12:00:00,88.69,88.7,88.69,88.7,500.0,79.2427,79.2516,79.2427,79.2516,500.0
2013-10-30 12:05:00,88.74,88.74,88.7,88.73,1100.0,79.2873,79.2873,79.2516,79.2784,1100.0
2013-10-30 12:10:00,88.73,88.74,88.73,88.73,10000.0,79.2784,79.2873,79.2784,79.2784,10000.0
2013-10-30 12:15:00,88.7,88.7,88.68,88.69,7400.0,79.2516,79.2516,79.2337,79.2427,7400.0
2013-10-30 12:20:00,88.7,88.7,88.67,88.67,1100.0,79.2516,79.2516,79.2248,79.2248,1100.0
2013-10-30 12:25:00,88.66,88.67,88.64,88.67,1000.0,79.2159,79.2248,79.198,79.2248,1000.0
2013-10-30 12:30:00,88.69,88.74,88.69,88.74,3200.0,79.2427,79.2873,79.2427,79.2873,3200.0
2013-10-30 12:35:00,88.72,88.72,88.71,88.72,600.0,79.2695,79.2695,79.2605,79.2695,600.0
2013-10-30 12:40:00,88.69,88.69,88.68,88.68,700.0,79.2427,79.2427,79.2337,79.2337,700.0
2013-10-30 12:45:00,88.76,88.78,88.76,88.78,1000.0,79.3052,79.3231,79.3052,79.3231,1000.0
2013-10-30 12:50:00,88.75,88.75,88.75,88.75,100.0,79.2963,79.2963,79.2963,79.2963,100.0
2013-10-30 12:55:00,88.76,88.78,88.76,88.78,1800.0,79.3052,79.3231,79.3052,79.3231,1800.0
2013-10-30 13:00:00,88.79,88.79,88.75,88.76,2300.0,79.332,79.332,79.2963,79.3052,2300.0
2013-10-30 13:05:00,88.75,88.75,88.73,88.75,2000.0,79.2963,79.2963,79.2784,79.2963,2000.0
2013-10-30 13:10:00,88.74,88.75,88.73,88.75,2700.0,79.2873,79.2963,79.2784,79.2963,2700.0
2013-10-30 13:15:00,88.75,88.75,88.72,88.75,2300.0,79.2963,79.2963,79.2695,79.2963,2300.0
2013-10-30 13:20:00,88.75,88.76,88.64,88.66,12400.0,79.2963,79.3052,79.198,79.2159,12400.0
2013-10-30 13:25:00,88.68,88.68,88.65,88.65,5000.0,79.2337,79.2337,79.2069,79.2069,5000.0
2013-10-30 13:30:00,88.6,88.64,88.6,88.64,1600.0,79.1622,79.198,79.1622,79.198,1600.0
2013-10-30 13:35:00,88.61,88.64,88.61,88.62,1400.0,79.1712,79.198,79.1712,79.1801,1400.0
2013-10-30 13:40:00,88.65,88.65,88.62,88.62,3100.0,79.2069,79.2069,79.1801,79.1801,3100.0
2013-10-30 13:45:00,88.6,88.6,88.55,88.57,1800.0,79.1622,79.1622,79.1176,79.1354,1800.0
2013-10-30 13:50:00,88.57,88.61,88.56,88.61,3400.0,79.1354,79.1712,79.1265,79.1712,3400.0
2013-10-30 13:55:00,88.62,88.62,88.54,88.54,2100.0,79.1801,79.1801,79.1086,79.1086,2100.0
2013-10-30 14:00:00,88.53,88.62,88.51,88.59,2200.0,79.0997,79.1801,79.0818,79.1533,2200.0
2013-10-30 14:05:00,88.75,88.79,88.51,88.53,7800.0,79.2963,79.332,79.0818,79.0997,7800.0
2013-10-30 14:10:00,88.59,88.7,88.56,88.61,3500.0,79.1533,79.2516,79.1265,79.1712,3500.0
2013-10-30 14:15:00,88.57,88.57,88.19,88.28,10000.0,79.1354,79.1354,78.7959,78.8763,10000.0
2013-10-30 14:20:00,88.24,88.35,88.21,88.23,11300.0,78.8406,78.9389,78.8138,78.8317,11300.0
2013-10-30 14:25:00,88.2,88.24,88.11,88.24,8600.0,78.8049,78.8406,78.7244,78.8406,8600.0
2013-10-30 14:30:00,88.22,88.39,88.22,88.39,5400.0,78.8227,78.9746,78.8227,78.9746,5400.0
2013-10-30 14:35:00,88.38,88.38,88.3,88.31,2100.0,78.9657,78.9657,78.8942,78.9031,2100.0
2013-10-30 14:40:00,88.32,88.38,88.21,88.21,3500.0,78.9121,78.9657,78.8138,78.8138,3500.0
2013-10-30 14:45:00,88.23,88.33,88.23,88.32,3400.0,78.8317,78.921,78.8317,78.9121,3400.0
2013-10-30 14:50:00,88.34,88.34,88.23,88.28,28000.0,78.9299,78.9299,78.8317,78.8763,28000.0
2013-10-30 14:55:00,88.27,88.35,88.27,88.33,2900.0,78.8674,78.9389,78.8674,78.921,2900.0
2013-10-30 15:00:00,88.38,88.4,88.33,88.4,4800.0,78.9657,78.9836,78.921,78.9836,4800.0
2013-10-30 15:05:00,88.45,88.51,88.41,88.41,8200.0,79.0282,79.0818,78.9925,78.9925,8200.0
2013-10-30 15:10:00,88.4,88.42,88.37,88.37,4700.0,78.9836,79.0014,78.9567,78.9567,4700.0
2013-10-30 15:15:00,88.36,88.38,88.33,88.38,2900.0,78.9478,78.9657,78.921,78.9657,2900.0
2013-10-30 15:20:00,88.4,88.44,88.37,88.37,14000.0,78.9836,79.0193,78.9567,78.9567,14000.0
2013-10-30 15:25:00,88.4,88.46,88.39,88.46,4300.0,78.9836,79.0372,78.9746,79.0372,4300.0
2013-10-30 15:30:00,88.47,88.52,88.45,88.52,19200.0,79.0461,79.0908,79.0282,79.0908,19200.0
2013-10-30 15:35:00,88.5,88.51,88.47,88.5,5200.0,79.0729,79.0818,79.0461,79.0729,5200.0
2013-10-30 15:40:00,88.53,88.58,88.49,88.54,16300.0,79.0997,79.1444,79.064,79.1086,16300.0
2013-10-30 15:45:00,88.54,88.56,88.44,88.44,7100.0,79.1086,79.1265,79.0193,79.0193,7100.0
2013-10-30 15:50:00,88.46,88.47,88.42,88.42,5000.0,79.0372,79.0461,79.0014,79.0014,5000.0
2013-10-30 15:55:00,88.42,88.48,88.4,88.4,14100.0,79.0014,79.055,78.9836,78.9836,14100.0
2013-10-31 09:30:00,88.36,88.42,88.36,88.41,7200.0,78.9478,79.0014,78.9478,78.9925,7200.0
2013-10-31 09:35:00,88.38,88.47,88.35,88.47,1300.0,78.9657,79.0461,78.9389,79.0461,1300.0
2013-10-31 09:40:00,88.47,88.56,88.47,88.54,1700.0,79.0461,79.1265,79.0461,79.1086,1700.0
2013-10-31 09:45:00,88.61,88.65,88.5,88.5,2600.0,79.1712,79.2069,79.0729,79.0729,2600.0
2013-10-31 09:50:00,88.52,88.54,88.35,88.35,1300.0,79.0908,79.1086,78.9389,78.9389,1300.0
2013-10-31 09:55:00,88.26,88.27,88.17,88.17,3800.0,78.8585,78.8674,78.7781,78.7781,3800.0
2013-10-31 10:00:00,88.15,88.15,88.09,88.14,1900.0,78.7602,78.7602,78.7066,78.7512,1900.0
2013-10-31 10:05:00,88.16,88.16,88.07,88.16,1700.0,78.7691,78.7691,78.6887,78.7691,1700.0
2013-10-31 10:10:00,88.17,88.2,88.13,88.2,1500.0,78.7781,78.8049,78.7423,78.8049,1500.0
2013-10-31 10:15:00,88.26,88.26,88.21,88.21,2100.0,78.8585,78.8585,78.8138,78.8138,2100.0
2013-10-31 10:20:00,88.22,88.22,88.13,88.15,6700.0,78.8227,78.8227,78.7423,78.7602,6700.0
2013-10-31 10:25:00,88.16,88.22,88.16,88.16,6000.0,78.7691,78.8227,78.7691,78.7691,6000.0
2013-10-31 10:30:00,88.15,88.25,88.13,88.19,30700.0,78.7602,78.8495,78.7423,78.7959,30700.0
2013-10-31 10:35:00,88.14,88.15,88.0,88.0,5400.0,78.7512,78.7602,78.6262,78.6262,5400.0
2013-10-31 10:40:00,88.05,88.12,88.05,88.12,3900.0,78.6708,78.7334,78.6708,78.7334,3900.0
2013-10-31 10:45:00,88.12,88.21,88.1,88.19,13700.0,78.7334,78.8138,78.7155,78.7959,13700.0
2013-10-31 10:50:00,88.23,88.33,88.23,88.33,1300.0,78.8317,78.921,78.8317,78.921,1300.0
2013-10-31 10:55:00,88.3,88.33,88.25,88.29,3100.0,78.8942,78.921,78.8495,78.8853,3100.0
2013-10-31 11:00:00,88.31,88.39,88.31,88.38,2800.0,78.9031,78.9746,78.9031,78.9657,2800.0
2013-10-31 11:05:00,88.37,88.37,88.3,88.34,1100.0,78.9567,78.9567,78.8942,78.9299,1100.0
2013-10-31 11:10:00,88.34,88.37,88.32,88.36,2000.0,78.9299,78.9567,78.9121,78.9478,2000.0
2013-10-31 11:15:00,88.35,88.46,88.34,88.42,11600.0,78.9389,79.0372,78.9299,79.0014,11600.0
2013-10-31 11:20:00,88.44,88.47,88.44,88.46,700.0,79.0193,79.0461,79.0193,79.0372,700.0
2013-10-31 11:25:00,88.45,88.52,88.44,88.5,2100.0,79.0282,79.0908,79.0193,79.0729,2100.0
2013-10-31 11:30:00,88.51,88.54,88.5,88.51,1400.0,79.0818,79.1086,79.0729,79.0818,1400.0
2013-10-31 11:35:00,88.55,88.58,88.54,88.57,2000.0,79.1176,79.1444,79.1086,79.1354,2000.0
2013-10-31 11:40:00,88.58,88.58,88.51,88.52,3900.0,79.1444,79.1444,79.0818,79.0908,3900.0
2013-10-31 11:45:00,88.52,88.54,88.5,88.54,800.0,79.0908,79.1086,79.0729,79.1086,800.0
2013-10-31 11:50:00,88.58,88.59,88.55,88.55,2600.0,79.1444,79.1533,79.1176,79.1176,2600.0
2013-10-31 11:55:00,88.55,88.55,88.47,88.5,1500.0,79.1176,79.1176,79.0461,79.0729,1500.0
2013-10-31 12:00:00,88.51,88.51,88.44,88.44,1300.0,79.0818,79.0818,79.0193,79.0193,1300.0
2013-10-31 12:05:00,88.45,88.5,88.45,88.5,1900.0,79.0282,79.0729,79.0282,79.0729,1900.0
2013-10-31 12:10:00,88.5,88.51,88.5,88.51,1000.0,79.0729,79.0818,79.0729,79.0818,1000.0
2013-10-31 12:15:00,88.51,88.51,88.49,88.51,4000.0,79.0818,79.0818,79.064,79.0818,4000.0
2013-10-31 12:20:00,88.51,88.53,88.51,88.53,500.0,79.0818,79.0997,79.0818,79.0997,500.0
2013-10-31 12:25:00,88.52,88.55,88.52,88.54,20900.0,79.0908,79.1176,79.0908,79.1086,20900.0
2013-10-31 12:30:00,88.53,88.64,88.53,88.62,10200.0,79.0997,79.198,79.0997,79.1801,10200.0
2013-10-31 12:35:00,88.6,88.61,88.57,88.58,12600.0,79.1622,79.1712,79.1354,79.1444,12600.0
2013-10-31 12:40:00,88.58,88.63,88.58,88.63,1500.0,79.1444,79.1891,79.1444,79.1891,1500.0
2013-10-31 12:45:00,88.64,88.64,88.58,88.58,1300.0,79.198,79.198,79.1444,79.1444,1300.0
2013-10-31 12:50:00,88.57,88.59,88.57,88.59,1000.0,79.1354,79.1533,79.1354,79.1533,1000.0
2013-10-31 12:55:00,88.56,88.57,88.53,88.53,2000.0,79.1265,79.1354,79.0997,79.0997,2000.0
2013-10-31 13:00:00,88.52,88.54,88.52,88.54,700.0,79.0908,79.1086,79.0908,79.1086,700.0
2013-10-31 13:05:00,88.57,88.57,88.53,88.53,2000.0,79.1354,79.1354,79.0997,79.0997,2000.0
2013-10-31 13:10:00,88.53,88.56,88.52,88.55,1900.0,79.0997,79.1265,79.0908,79.1176,1900.0
2013-10-31 13:15:00,88.55,88.61,88.55,88.59,14100.0,79.1176,79.1712,79.1176,79.1533,14100.0
2013-10-31 13:20:00,88.59,88.61,88.59,88.59,13200.0,79.1533,79.1712,79.1533,79.1533,13200.0
2013-10-31 13:25:00,88.6,88.62,88.59,88.62,1600.0,79.1622,79.1801,79.1533,79.1801,1600.0
2013-10-31 13:30:00,88.64,88.65,88.62,88.62,3900.0,79.198,79.2069,79.1801,79.1801,3900.0
2013-10-31 13:35:00,88.6,88.61,88.58,88.61,3300.0,79.1622,79.1712,79.1444,79.1712,3300.0
2013-10-31 13:40:00,88.61,88.65,88.61,88.64,3100.0,79.1712,79.2069,79.1712,79.198,3100.0
2013-10-31 13:45:00,88.65,88.65,88.64,88.65,2000.0,79.2069,79.2069,79.198,79.2069,2000.0
2013-10-31 13:50:00,88.64,88.64,88.59,88.59,2000.0,79.198,79.198,79.1533,79.1533,2000.0
2013-10-31 13:55:00,88.58,88.62,88.58,88.61,1500.0,79.1444,79.1801,79.1444,79.1712,1500.0
2013-10-31 14:00:00,88.61,88.64,88.6,88.62,3500.0,79.1712,79.198,79.1622,79.1801,3500.0
2013-10-31 14:05:00,88.63,88.64,88.56,88.6,12600.0,79.1891,79.198,79.1265,79.1622,12600.0
2013-10-31 14:10:00,88.61,88.69,88.61,88.68,33000.0,79.1712,79.2427,79.1712,79.2337,33000.0
2013-10-31 14:15:00,88.68,88.8,88.68,88.8,8300.0,79.2337,79.3409,79.2337,79.3409,8300.0
2013-10-31 14:20:00,88.78,88.78,88.76,88.77,1300.0,79.3231,79.3231,79.3052,79.3141,1300.0
2013-10-31 14:25:00,88.77,88.8,88.75,88.78,10700.0,79.3141,79.3409,79.2963,79.3231,10700.0
2013-10-31 14:30:00,88.78,88.82,88.74,88.74,8400.0,79.3231,79.3588,79.2873,79.2873,8400.0
2013-10-31 14:35:00,88.72,88.73,88.71,88.73,2500.0,79.2695,79.2784,79.2605,79.2784,2500.0
2013-10-31 14:40:00,88.75,88.77,88.74,88.75,48800.0,79.2963,79.3141,79.2873,79.2963,48800.0
2013-10-31 14:45:00,88.76,88.76,88.7,88.71,6400.0,79.3052,79.3052,79.2516,79.2605,6400.0
2013-10-31 14:50:00,88.69,88.72,88.66,88.66,4800.0,79.2427,79.2695,79.2159,79.2159,4800.0
2013-10-31 14:55:00,88.66,88.66,88.59,88.59,5700.0,79.2159,79.2159,79.1533,79.1533,5700.0
2013-10-31 15:00:00,88.55,88.55,88.49,88.54,4400.0,79.1176,79.1176,79.064,79.1086,4400.0
2013-10-31 15:05:00,88.53,88.53,88.44,88.5,5000.0,79.0997,79.0997,79.0193,79.0729,5000.0
2013-10-31 15:10:00,88.49,88.52,88.48,88.51,3600.0,79.064,79.0908,79.055,79.0818,3600.0
2013-10-31 15:15:00,88.52,88.53,88.49,88.52,6800.0,79.0908,79.0997,79.064,79.0908,6800.0
2013-10-31 15:20:00,88.5,88.56,88.48,88.48,3600.0,79.0729,79.1265,79.055,79.055,3600.0
2013-10-31 15:25:00,88.5,88.51,88.41,88.43,6600.0,79.0729,79.0818,78.9925,79.0104,6600.0
2013-10-31 15:30:00,88.4,88.45,88.4,88.43,20100.0,78.9836,79.0282,78.9836,79.0104,20100.0
2013-10-31 15:35:00,88.45,88.51,88.45,88.47,6200.0,79.0282,79.0818,79.0282,79.0461,6200.0
2013-10-31 15:40:00,88.47,88.49,88.43,88.45,3600.0,79.0461,79.064,79.0104,79.0282,3600.0
2013-10-31 15:45:00,88.45,88.45,88.37,88.42,17100.0,79.0282,79.0282,78.9567,79.0014,17100.0
2013-10-31 15:50:00,88.4,88.4,88.3,88.37,14300.0,78.9836,78.9836,78.8942,78.9567,14300.0
2013-10-31 15:55:00,88.36,88.36,88.24,88.24,7400.0,78.9478,78.9478,78.8406,78.8406,7400.0
2013-11-01 09:30:00,88.44,88.6,88.44,88.51,4100.0,79.0193,79.1622,79.0193,79.0818,4100.0
2013-11-01 09:35:00,88.54,88.59,88.54,88.57,3000.0,79.1086,79.1533,79.1086,79.1354,3000.0
2013-11-01 09:40:00,88.55,88.65,88.55,88.65,4700.0,79.1176,79.2069,79.1176,79.2069,4700.0
2013-11-01 09:45:00,88.67,88.67,88.58,88.59,4200.0,79.2248,79.2248,79.1444,79.1533,4200.0
2013-11-01 09:50:00,88.64,88.65,88.61,88.61,700.0,79.198,79.2069,79.1712,79.1712,700.0
2013-11-01 09:55:00,88.62,88.67,88.58,88.61,20000.0,79.1801,79.2248,79.1444,79.1712,20000.0
2013-11-01 10:00:00,88.63,88.63,88.49,88.49,7000.0,79.1891,79.1891,79.064,79.064,7000.0
2013-11-01 10:05:00,88.5,88.71,88.5,88.64,3600.0,79.0729,79.2605,79.0729,79.198,3600.0
2013-11-01 10:10:00,88.63,88.63,88.47,88.47,2700.0,79.1891,79.1891,79.0461,79.0461,2700.0
2013-11-01 10:15:00,88.45,88.47,88.25,88.29,7700.0,79.0282,79.0461,78.8495,78.8853,7700.0
2013-11-01 10:20:00,88.27,88.35,88.27,88.34,2700.0,78.8674,78.9389,78.8674,78.9299,2700.0
2013-11-01 10:25:00,88.34,88.36,88.31,88.31,3300.0,78.9299,78.9478,78.9031,78.9031,3300.0
2013-11-01 10:30:00,88.31,88.33,88.29,88.32,2400.0,78.9031,78.921,78.8853,78.9121,2400.0
2013-11-01 10:35:00,88.33,88.39,88.27,88.32,5900.0,78.921,78.9746,78.8674,78.9121,5900.0
2013-11-01 10:40:00,88.32,88.41,88.31,88.41,2600.0,78.9121,78.9925,78.9031,78.9925,2600.0
2013-11-01 10:45:00,88.43,88.43,88.37,88.4,6300.0,79.0104,79.0104,78.9567,78.9836,6300.0
2013-11-01 10:50:00,88.38,88.45,88.38,88.44,4400.0,78.9657,79.0282,78.9657,79.0193,4400.0
2013-11-01 10:55:00,88.46,88.46,88.41,88.41,3900.0,79.0372,79.0372,78.9925,78.9925,3900.0
2013-11-01 11:00:00,88.41,88.41,88.25,88.25,1200.0,78.9925,78.9925,78.8495,78.8495,1200.0
2013-11-01 11:05:00,88.24,88.24,88.16,88.16,3000.0,78.8406,78.8406,78.7691,78.7691,3000.0
2013-11-01 11:10:00,88.14,88.15,88.06,88.07,5100.0,78.7512,78.7602,78.6798,78.6887,5100.0
2013-11-01 11:15:00,88.06,88.06,87.95,88.05,3900.0,78.6798,78.6798,78.5815,78.6708,3900.0
2013-11-01 11:20:00,88.06,88.15,88.06,88.15,1100.0,78.6798,78.7602,78.6798,78.7602,1100.0
2013-11-01 11:25:00,88.14,88.17,88.09,88.13,4600.0,78.7512,78.7781,78.7066,78.7423,4600.0
2013-11-01 11:30:00,88.11,88.16,88.11,88.16,1000.0,78.7244,78.7691,78.7244,78.7691,1000.0
2013-11-01 11:35:00,88.15,88.17,88.11,88.17,1400.0,78.7602,78.7781,78.7244,78.7781,1400.0
2013-11-01 11:40:00,88.15,88.15,88.14,88.14,200.0,78.7602,78.7602,78.7512,78.7512,200.0
2013-11-01 11:45:00,88.18,88.18,88.11,88.13,3400.0,78.787,78.787,78.7244,78.7423,3400.0
2013-11-01 11:50:00,88.16,88.17,88.08,88.08,2200.0,78.7691,78.7781,78.6976,78.6976,2200.0
2013-11-01 11:55:00,88.08,88.09,87.98,87.99,2300.0,78.6976,78.7066,78.6083,78.6172,2300.0
2013-11-01 12:00:00,87.99,88.06,87.99,88.05,12900.0,78.6172,78.6798,78.6172,78.6708,12900.0
2013-11-01 12:05:00,88.05,88.08,88.02,88.05,6300.0,78.6708,78.6976,78.644,78.6708,6300.0
2013-11-01 12:10:00,88.06,88.07,88.01,88.01,2000.0,78.6798,78.6887,78.6351,78.6351,2000.0
2013-11-01 12:15:00,88.03,88.06,87.98,87.98,1800.0,78.653,78.6798,78.6083,78.6083,1800.0
2013-11-01 12:20:00,87.99,88.13,87.99,88.13,2000.0,78.6172,78.7423,78.6172,78.7423,2000.0
2013-11-01 12:25:00,88.14,88.18,88.14,88.15,3900.0,78.7512,78.787,78.7512,78.7602,3900.0
2013-11-01 12:30:00,88.13,88.18,88.13,88.17,3200.0,78.7423,78.787,78.7423,78.7781,3200.0
2013-11-01 12:35:00,88.23,88.23,88.19,88.19,400.0,78.8317,78.8317,78.7959,78.7959,400.0
2013-11-01 12:40:00,88.14,88.21,88.14,88.18,700.0,78.7512,78.8138,78.7512,78.787,700.0
2013-11-01 12:45:00,88.19,88.2,88.18,88.2,1500.0,78.7959,78.8049,78.787,78.8049,1500.0
2013-11-01 12:50:00,88.19,88.19,88.16,88.16,200.0,78.7959,78.7959,78.7691,78.7691,200.0
2013-11-01 12:55:00,88.16,88.18,88.15,88.17,1400.0,78.7691,78.787,78.7602,78.7781,1400.0
2013-11-01 13:00:00,88.16,88.16,88.11,88.16,3600.0,78.7691,78.7691,78.7244,78.7691,3600.0
2013-11-01 13:05:00,88.1,88.12,88.08,88.12,2000.0,78.7155,78.7334,78.6976,78.7334,2000.0
2013-11-01 13:10:00,88.12,88.12,88.12,88.12,0.0,78.7334,78.7334,78.7334,78.7334,0.0
2013-11-01 13:15:00,88.1,88.1,88.07,88.07,5300.0,78.7155,78.7155,78.6887,78.6887,5300.0
2013-11-01 13:20:00,88.07,88.07,88.03,88.03,4100.0,78.6887,78.6887,78.653,78.653,4100.0
2013-11-01 13:25:00,88.08,88.13,88.08,88.11,3600.0,78.6976,78.7423,78.6976,78.7244,3600.0
2013-11-01 13:30:00,88.09,88.1,88.08,88.09,700.0,78.7066,78.7155,78.6976,78.7066,700.0
2013-11-01 13:35:00,88.09,88.22,88.09,88.22,5700.0,78.7066,78.8227,78.7066,78.8227,5700.0
2013-11-01 13:40:00,88.24,88.24,88.19,88.19,1700.0,78.8406,78.8406,78.7959,78.7959,1700.0
2013-11-01 13:45:00,88.2,88.23,88.18,88.23,1500.0,78.8049,78.8317,78.787,78.8317,1500.0
2013-11-01 13:50:00,88.27,88.27,88.2,88.25,25100.0,78.8674,78.8674,78.8049,78.8495,25100.0
2013-11-01 13:55:00,88.23,88.26,88.21,88.21,1200.0,78.8317,78.8585,78.8138,78.8138,1200.0
2013-11-01 14:00:00,88.24,88.28,88.24,88.28,4200.0,78.8406,78.8763,78.8406,78.8763,4200.0
2013-11-01 14:05:00,88.28,88.3,88.26,88.26,6900.0,78.8763,78.8942,78.8585,78.8585,6900.0
2013-11-01 14:10:00,88.28,88.29,88.22,88.25,18800.0,78.8763,78.8853,78.8227,78.8495,18800.0
2013-11-01 14:15:00,88.29,88.29,88.23,88.25,3900.0,78.8853,78.8853,78.8317,78.8495,3900.0
2013-11-01 14:20:00,88.26,88.27,88.23,88.27,2400.0,78.8585,78.8674,78.8317,78.8674,2400.0
2013-11-01 14:25:00,88.27,88.27,88.24,88.25,4800.0,78.8674,78.8674,78.8406,78.8495,4800.0
2013-11-01 14:30:00,88.22,88.22,88.18,88.2,4200.0,78.8227,78.8227,78.787,78.8049,4200.0
2013-11-01 14:35:00,88.19,88.21,88.18,88.2,5000.0,78.7959,78.8138,78.787,78.8049,5000.0
2013-11-01 14:40:00,88.16,88.26,88.16,88.24,4300.0,78.7691,78.8585,78.7691,78.8406,4300.0
2013-11-01 14:45:00,88.26,88.26,88.22,88.24,1600.0,78.8585,78.8585,78.8227,78.8406,1600.0
2013-11-01 14:50:00,88.25,88.25,88.18,88.19,1200.0,78.8495,78.8495,78.787,78.7959,1200.0
2013-11-01 14:55:00,88.21,88.23,88.17,88.2,8200.0,78.8138,78.8317,78.7781,78.8049,8200.0
2013-11-01 15:00:00,88.19,88.24,88.16,88.24,1700.0,78.7959,78.8406,78.7691,78.8406,1700.0
2013-11-01 15:05:00,88.23,88.26,88.21,88.21,4500.0,78.8317,78.8585,78.8138,78.8138,4500.0
2013-11-01 15:10:00,88.22,88.34,88.22,88.33,3800.0,78.8227,78.9299,78.8227,78.921,3800.0
2013-11-01 15:15:00,88.34,88.36,88.29,88.29,4200.0,78.9299,78.9478,78.8853,78.8853,4200.0
2013-11-01 15:20:00,88.26,88.26,88.26,88.26,500.0,78.8585,78.8585,78.8585,78.8585,500.0
2013-11-01 15:25:00,88.27,88.31,88.27,88.3,900.0,78.8674,78.9031,78.8674,78.8942,900.0
2013-11-01 15:30:00,88.33,88.37,88.3,88.37,1100.0,78.921,78.9567,78.8942,78.9567,1100.0
2013-11-01 15:35:00,88.37,88.41,88.36,88.36,9000.0,78.9567,78.9925,78.9478,78.9478,9000.0
2013-11-01 15:40:00,88.36,88.42,88.36,88.42,8600.0,78.9478,79.0014,78.9478,79.0014,8600.0
2013-11-01 15:45:00,88.42,88.47,88.42,88.42,5600.0,79.0014,79.0461,79.0014,79.0014,5600.0
2013-11-01 15:50:00,88.42,88.46,88.42,88.45,9800.0,79.0014,79.0372,79.0014,79.0282,9800.0
2013-11-01 15:55:00,88.46,88.48,88.39,88.39,13800.0,79.0372,79.055,78.9746,78.9746,13800.0
2013-11-04 09:30:00,88.69,88.73,88.51,88.67,11800.0,79.2427,79.2784,79.0818,79.2248,11800.0
2013-11-04 09:35:00,88.66,88.66,88.56,88.56,3600.0,79.2159,79.2159,79.1265,79.1265,3600.0
2013-11-04 09:40:00,88.58,88.58,88.52,88.53,2500.0,79.1444,79.1444,79.0908,79.0997,2500.0
2013-11-04 09:45:00,88.53,88.54,88.44,88.44,2700.0,79.0997,79.1086,79.0193,79.0193,2700.0
2013-11-04 09:50:00,88.45,88.45,88.41,88.44,3400.0,79.0282,79.0282,78.9925,79.0193,3400.0
2013-11-04 09:55:00,88.41,88.41,88.35,88.36,3100.0,78.9925,78.9925,78.9389,78.9478,3100.0
2013-11-04 10:00:00,88.41,88.41,88.34,88.34,1100.0,78.9925,78.9925,78.9299,78.9299,1100.0
2013-11-04 10:05:00,88.41,88.41,88.34,88.35,2800.0,78.9925,78.9925,78.9299,78.9389,2800.0
2013-11-04 10:10:00,88.34,88.42,88.33,88.39,6400.0,78.9299,79.0014,78.921,78.9746,6400.0
2013-11-04 10:15:00,88.39,88.42,88.38,88.42,4600.0,78.9746,79.0014,78.9657,79.0014,4600.0
2013-11-04 10:20:00,88.4,88.42,88.39,88.41,3000.0,78.9836,79.0014,78.9746,78.9925,3000.0
2013-11-04 10:25:00,88.42,88.47,88.42,88.47,2800.0,79.0014,79.0461,79.0014,79.0461,2800.0
2013-11-04 10:30:00,88.46,88.49,88.42,88.44,7800.0,79.0372,79.064,79.0014,79.0193,7800.0
2013-11-04 10:35:00,88.44,88.46,88.41,88.43,4100.0,79.0193,79.0372,78.9925,79.0104,4100.0
2013-11-04 10:40:00,88.44,88.44,88.41,88.44,9700.0,79.0193,79.0193,78.9925,79.0193,9700.0
2013-11-04 10:45:00,88.49,88.5,88.46,88.48,5600.0,79.064,79.0729,79.0372,79.055,5600.0
2013-11-04 10:50:00,88.51,88.51,88.37,88.37,3500.0,79.0818,79.0818,78.9567,78.9567,3500.0
2013-11-04 10:55:00,88.35,88.38,88.29,88.29,4400.0,78.9389,78.9657,78.8853,78.8853,4400.0
2013-11-04 11:00:00,88.29,88.32,88.27,88.29,3500.0,78.8853,78.9121,78.8674,78.8853,3500.0
2013-11-04 11:05:00,88.29,88.33,88.29,88.3,10300.0,78.8853,78.921,78.8853,78.8942,10300.0
2013-11-04 11:10:00,88.3,88.37,88.29,88.35,3100.0,78.8942,78.9567,78.8853,78.9389,3100.0
2013-11-04 11:15:00,88.33,88.35,88.3,88.35,3100.0,78.921,78.9389,78.8942,78.9389,3100.0
2013-11-04 11:20:00,88.33,88.37,88.32,88.36,2200.0,78.921,78.9567,78.9121,78.9478,2200.0
2013-11-04 11:25:00,88.35,88.37,88.35,88.37,800.0,78.9389,78.9567,78.9389,78.9567,800.0
2013-11-04 11:30:00,88.36,88.36,88.35,88.35,300.0,78.9478,78.9478,78.9389,78.9389,300.0
2013-11-04 11:35:00,88.35,88.42,88.35,88.42,3700.0,78.9389,79.0014,78.9389,79.0014,3700.0
2013-11-04 11:40:00,88.41,88.43,88.4,88.41,1200.0,78.9925,79.0104,78.9836,78.9925,1200.0
2013-11-04 11:45:00,88.4,88.4,88.37,88.37,1200.0,78.9836,78.9836,78.9567,78.9567,1200.0
2013-11-04 11:50:00,88.4,88.45,88.39,88.45,2900.0,78.9836,79.0282,78.9746,79.0282,2900.0
2013-11-04 11:55:00,88.47,88.47,88.45,88.46,700.0,79.0461,79.0461,79.0282,79.0372,700.0
2013-11-04 12:00:00,88.42,88.46,88.42,88.46,1100.0,79.0014,79.0372,79.0014,79.0372,1100.0
2013-11-04 12:05:00,88.43,88.45,88.43,88.44,1300.0,79.0104,79.0282,79.0104,79.0193,1300.0
2013-11-04 12:10:00,88.45,88.45,88.43,88.44,700.0,79.0282,79.0282,79.0104,79.0193,700.0
2013-11-04 12:15:00,88.45,88.45,88.42,88.43,2000.0,79.0282,79.0282,79.0014,79.0104,2000.0
2013-11-04 12:20:00,88.42,88.45,88.42,88.45,1600.0,79.0014,79.0282,79.0014,79.0282,1600.0
2013-11-04 12:25:00,88.42,88.46,88.42,88.44,1600.0,79.0014,79.0372,79.0014,79.0193,1600.0
2013-11-04 12:30:00,88.43,88.44,88.43,88.44,1100.0,79.0104,79.0193,79.0104,79.0193,1100.0
2013-11-04 12:35:00,88.44,88.45,88.41,88.44,2000.0,79.0193,79.0282,78.9925,79.0193,2000.0
2013-11-04 12:40:00,88.46,88.48,88.45,88.46,3800.0,79.0372,79.055,79.0282,79.0372,3800.0
2013-11-04 12:45:00,88.46,88.48,88.46,88.46,2000.0,79.0372,79.055,79.0372,79.0372,2000.0
2013-11-04 12:50:00,88.47,88.47,88.44,88.45,2500.0,79.0461,79.0461,79.0193,79.0282,2500.0
2013-11-04 12:55:00,88.47,88.48,88.41,88.41,2000.0,79.0461,79.055,78.9925,78.9925,2000.0
2013-11-04 13:00:00,88.42,88.42,88.41,88.41,200.0,79.0014,79.0014,78.9925,78.9925,200.0
2013-11-04 13:05:00,88.45,88.46,88.43,88.43,900.0,79.0282,79.0372,79.0104,79.0104,900.0
2013-11-04 13:10:00,88.41,88.44,88.41,88.42,600.0,78.9925,79.0193,78.9925,79.0014,600.0
2013-11-04 13:15:00,88.42,88.43,88.4,88.4,6100.0,79.0014,79.0104,78.9836,78.9836,6100.0
2013-11-04 13:20:00,88.41,88.43,88.41,88.43,700.0,78.9925,79.0104,78.9925,79.0104,700.0
2013-11-04 13:25:00,88.43,88.47,88.41,88.47,2100.0,79.0104,79.0461,78.9925,79.0461,2100.0
2013-11-04 13:30:00,88.49,88.49,88.45,88.47,2800.0,79.064,79.064,79.0282,79.0461,2800.0
2013-11-04 13:35:00,88.44,88.44,88.43,88.43,400.0,79.0193,79.0193,79.0104,79.0104,400.0
2013-11-04 13:40:00,88.47,88.48,88.45,88.46,2600.0,79.0461,79.055,79.0282,79.0372,2600.0
2013-11-04 13:45:00,88.47,88.49,88.43,88.46,4900.0,79.0461,79.064,79.0104,79.0372,4900.0
2013-11-04 13:50:00,88.47,88.47,88.44,88.45,3100.0,79.0461,79.0461,79.0193,79.0282,3100.0
2013-11-04 13:55:00,88.45,88.46,88.45,88.46,1000.0,79.0282,79.0372,79.0282,79.0372,1000.0
2013-11-04 14:00:00,88.45,88.48,88.45,88.48,3000.0,79.0282,79.055,79.0282,79.055,3000.0
2013-11-04 14:05:00,88.48,88.52,88.44,88.52,16300.0,79.055,79.0908,79.0193,79.0908,16300.0
2013-11-04 14:10:00,88.51,88.51,88.5,88.51,1800.0,79.0818,79.0818,79.0729,79.0818,1800.0
2013-11-04 14:15:00,88.48,88.49,88.47,88.49,1900.0,79.055,79.064,79.0461,79.064,1900.0
2013-11-04 14:20:00,88.49,88.52,88.47,88.52,3400.0,79.064,79.0908,79.0461,79.0908,3400.0
2013-11-04 14:25:00,88.53,88.53,88.5,88.52,10400.0,79.0997,79.0997,79.0729,79.0908,10400.0
2013-11-04 14:30:00,88.53,88.54,88.51,88.52,5400.0,79.0997,79.1086,79.0818,79.0908,5400.0
2013-11-04 14:35:00,88.52,88.52,88.46,88.51,21000.0,79.0908,79.0908,79.0372,79.0818,21000.0
2013-11-04 14:40:00,88.5,88.53,88.5,88.53,2500.0,79.0729,79.0997,79.0729,79.0997,2500.0
2013-11-04 14:45:00,88.55,88.55,88.52,88.52,7100.0,79.1176,79.1176,79.0908,79.0908,7100.0
2013-11-04 14:50:00,88.52,88.55,88.52,88.52,10800.0,79.0908,79.1176,79.0908,79.0908,10800.0
2013-11-04 14:55:00,88.51,88.53,88.5,88.51,9800.0,79.0818,79.0997,79.0729,79.0818,9800.0
2013-11-04 15:00:00,88.5,88.52,88.49,88.5,5700.0,79.0729,79.0908,79.064,79.0729,5700.0
2013-11-04 15:05:00,88.5,88.5,88.44,88.45,14600.0,79.0729,79.0729,79.0193,79.0282,14600.0
2013-11-04 15:10:00,88.45,88.47,88.45,88.47,1800.0,79.0282,79.0461,79.0282,79.0461,1800.0
2013-11-04 15:15:00,88.45,88.47,88.44,88.44,1900.0,79.0282,79.0461,79.0193,79.0193,1900.0
2013-11-04 15:20:00,88.47,88.47,88.41,88.43,6700.0,79.0461,79.0461,78.9925,79.0104,6700.0
2013-11-04 15:25:00,88.45,88.48,88.44,88.47,4200.0,79.0282,79.055,79.0193,79.0461,4200.0
2013-11-04 15:30:00,88.49,88.49,88.44,88.46,5000.0,79.064,79.064,79.0193,79.0372,5000.0
2013-11-04 15:35:00,88.47,88.52,88.47,88.52,2300.0,79.0461,79.0908,79.0461,79.0908,2300.0
2013-11-04 15:40:00,88.53,88.54,88.51,88.53,10200.0,79.0997,79.1086,79.0818,79.0997,10200.0
2013-11-04 15:45:00,88.54,88.54,88.51,88.53,3500.0,79.1086,79.1086,79.0818,79.0997,3500.0
2013-11-04 15:50:00,88.53,88.55,88.52,88.53,6000.0,79.0997,79.1176,79.0908,79.0997,6000.0
2013-11-04 15:55:00,88.54,88.6,88.54,88.59,10200.0,79.1086,79.1622,79.1086,79.1533,10200.0
2013-11-05 09:30:00,88.35,88.35,88.14,88.14,11300.0,78.9389,78.9389,78.7512,78.7512,11300.0
2013-11-05 09:35:00,88.14,88.24,88.14,88.16,6800.0,78.7512,78.8406,78.7512,78.7691,6800.0
2013-11-05 09:40:00,88.13,88.2,88.13,88.14,2200.0,78.7423,78.8049,78.7423,78.7512,2200.0
2013-11-05 09:45:00,88.12,88.12,88.04,88.04,900.0,78.7334,78.7334,78.6619,78.6619,900.0
2013-11-05 09:50:00,88.0,88.04,87.97,87.99,2200.0,78.6262,78.6619,78.5994,78.6172,2200.0
2013-11-05 09:55:00,87.95,87.97,87.92,87.96,5800.0,78.5815,78.5994,78.5547,78.5904,5800.0
2013-11-05 10:00:00,87.94,87.99,87.84,87.98,13700.0,78.5726,78.6172,78.4832,78.6083,13700.0
2013-11-05 10:05:00,87.97,88.02,87.96,88.02,3200.0,78.5994,78.644,78.5904,78.644,3200.0
2013-11-05 10:10:00,88.05,88.05,87.95,87.95,3700.0,78.6708,78.6708,78.5815,78.5815,3700.0
2013-11-05 10:15:00,87.94,87.97,87.93,87.94,5700.0,78.5726,78.5994,78.5636,78.5726,5700.0
2013-11-05 10:20:00,87.9,87.95,87.9,87.95,4800.0,78.5368,78.5815,78.5368,78.5815,4800.0
2013-11-05 10:25:00,87.96,88.03,87.96,88.01,8200.0,78.5904,78.653,78.5904,78.6351,8200.0
2013-11-05 10:30:00,88.0,88.08,88.0,88.04,6400.0,78.6262,78.6976,78.6262,78.6619,6400.0
2013-11-05 10:35:00,88.05,88.11,88.04,88.1,4300.0,78.6708,78.7244,78.6619,78.7155,4300.0
2013-11-05 10:40:00,88.11,88.19,88.11,88.14,4000.0,78.7244,78.7959,78.7244,78.7512,4000.0
2013-11-05 10:45:00,88.14,88.15,88.12,88.14,2700.0,78.7512,78.7602,78.7334,78.7512,2700.0
2013-11-05 10:50:00,88.18,88.28,88.18,88.27,5300.0,78.787,78.8763,78.787,78.8674,5300.0
2013-11-05 10:55:00,88.26,88.31,88.25,88.25,3100.0,78.8585,78.9031,78.8495,78.8495,3100.0
2013-11-05 11:00:00,88.27,88.33,88.27,88.32,4900.0,78.8674,78.921,78.8674,78.9121,4900.0
2013-11-05 11:05:00,88.33,88.33,88.3,88.31,500.0,78.921,78.921,78.8942,78.9031,500.0
2013-11-05 11:10:00,88.29,88.3,88.22,88.23,16700.0,78.8853,78.8942,78.8227,78.8317,16700.0
2013-11-05 11:15:00,88.23,88.26,88.22,88.25,10600.0,78.8317,78.8585,78.8227,78.8495,10600.0
2013-11-05 11:20:00,88.25,88.25,88.2,88.21,2000.0,78.8495,78.8495,78.8049,78.8138,2000.0
2013-11-05 11:25:00,88.21,88.23,88.2,88.2,3900.0,78.8138,78.8317,78.8049,78.8049,3900.0
2013-11-05 11:30:00,88.2,88.23,88.2,88.22,1600.0,78.8049,78.8317,78.8049,78.8227,1600.0
2013-11-05 11:35:00,88.25,88.28,88.24,88.26,3000.0,78.8495,78.8763,78.8406,78.8585,3000.0
2013-11-05 11:40:00,88.26,88.29,88.25,88.29,2600.0,78.8585,78.8853,78.8495,78.8853,2600.0
2013-11-05 11:45:00,88.31,88.31,88.25,88.27,3500.0,78.9031,78.9031,78.8495,78.8674,3500.0
2013-11-05 11:50:00,88.31,88.34,88.3,88.33,3600.0,78.9031,78.9299,78.8942,78.921,3600.0
2013-11-05 11:55:00,88.33,88.35,88.33,88.35,2600.0,78.921,78.9389,78.921,78.9389,2600.0
2013-11-05 12:00:00,88.33,88.36,88.31,88.36,6000.0,78.921,78.9478,78.9031,78.9478,6000.0
2013-11-05 12:05:00,88.36,88.36,88.3,88.31,4600.0,78.9478,78.9478,78.8942,78.9031,4600.0
2013-11-05 12:10:00,88.32,88.34,88.31,88.34,1300.0,78.9121,78.9299,78.9031,78.9299,1300.0
2013-11-05 12:15:00,88.34,88.36,88.32,88.36,4700.0,78.9299,78.9478,78.9121,78.9478,4700.0
2013-11-05 12:20:00,88.36,88.48,88.35,88.45,9300.0,78.9478,79.055,78.9389,79.0282,9300.0
2013-11-05 12:25:00,88.44,88.45,88.44,88.45,1300.0,79.0193,79.0282,79.0193,79.0282,1300.0
2013-11-05 12:30:00,88.46,88.46,88.41,88.41,3100.0,79.0372,79.0372,78.9925,78.9925,3100.0
2013-11-05 12:35:00,88.42,88.45,88.4,88.45,1500.0,79.0014,79.0282,78.9836,79.0282,1500.0
2013-11-05 12:40:00,88.46,88.46,88.43,88.44,13400.0,79.0372,79.0372,79.0104,79.0193,13400.0
2013-11-05 12:45:00,88.44,88.44,88.36,88.38,81600.0,79.0193,79.0193,78.9478,78.9657,81600.0
2013-11-05 12:50:00,88.38,88.38,88.37,88.38,4500.0,78.9657,78.9657,78.9567,78.9657,4500.0
2013-11-05 12:55:00,88.39,88.41,88.38,88.4,2500.0,78.9746,78.9925,78.9657,78.9836,2500.0
2013-11-05 13:00:00,88.4,88.43,88.37,88.37,2100.0,78.9836,79.0104,78.9567,78.9567,2100.0
2013-11-05 13:05:00,88.41,88.44,88.41,88.41,2300.0,78.9925,79.0193,78.9925,78.9925,2300.0
2013-11-05 13:10:00,88.45,88.45,88.45,88.45,800.0,79.0282,79.0282,79.0282,79.0282,800.0
2013-11-05 13:15:00,88.43,88.46,88.41,88.43,4400.0,79.0104,79.0372,78.9925,79.0104,4400.0
2013-11-05 13:20:00,88.44,88.45,88.41,88.42,2500.0,79.0193,79.0282,78.9925,79.0014,2500.0
2013-11-05 13:25:00,88.42,88.46,88.42,88.46,6600.0,79.0014,79.0372,79.0014,79.0372,6600.0
2013-11-05 13:30:00,88.47,88.48,88.45,88.45,2100.0,79.0461,79.055,79.0282,79.0282,2100.0
2013-11-05 13:35:00,88.48,88.48,88.41,88.41,9700.0,79.055,79.055,78.9925,78.9925,9700.0
2013-11-05 13:40:00,88.41,88.44,88.41,88.42,16800.0,78.9925,79.0193,78.9925,79.0014,16800.0
2013-11-05 13:45:00,88.42,88.42,88.41,88.42,3100.0,79.0014,79.0014,78.9925,79.0014,3100.0
2013-11-05 13:50:00,88.42,88.42,88.34,88.34,4200.0,79.0014,79.0014,78.9299,78.9299,4200.0
2013-11-05 13:55:00,88.34,88.36,88.31,88.32,7100.0,78.9299,78.9478,78.9031,78.9121,7100.0
2013-11-05 14:00:00,88.31,88.39,88.31,88.39,7600.0,78.9031,78.9746,78.9031,78.9746,7600.0
2013-11-05 14:05:00,88.4,88.41,88.36,88.38,11900.0,78.9836,78.9925,78.9478,78.9657,11900.0
2013-11-05 14:10:00,88.38,88.41,88.38,88.41,4800.0,78.9657,78.9925,78.9657,78.9925,4800.0
2013-11-05 14:15:00,88.42,88.42,88.39,88.4,2400.0,79.0014,79.0014,78.9746,78.9836,2400.0
2013-11-05 14:20:00,88.4,88.44,88.39,88.43,4200.0,78.9836,79.0193,78.9746,79.0104,4200.0
2013-11-05 14:25:00,88.48,88.49,88.47,88.48,1900.0,79.055,79.064,79.0461,79.055,1900.0
2013-11-05 14:30:00,88.51,88.52,88.5,88.52,2400.0,79.0818,79.0908,79.0729,79.0908,2400.0
2013-11-05 14:35:00,88.52,88.53,88.48,88.49,3700.0,79.0908,79.0997,79.055,79.064,3700.0
2013-11-05 14:40:00,88.49,88.51,88.49,88.49,6600.0,79.064,79.0818,79.064,79.064,6600.0
2013-11-05 14:45:00,88.49,88.49,88.45,88.47,5700.0,79.064,79.064,79.0282,79.0461,5700.0
2013-11-05 14:50:00,88.48,88.48,88.43,88.45,7800.0,79.055,79.055,79.0104,79.0282,7800.0
2013-11-05 14:55:00,88.44,88.46,88.44,88.45,8800.0,79.0193,79.0372,79.0193,79.0282,8800.0
2013-11-05 15:00:00,88.45,88.48,88.45,88.46,9000.0,79.0282,79.055,79.0282,79.0372,9000.0
2013-11-05 15:05:00,88.46,88.52,88.46,88.49,4100.0,79.0372,79.0908,79.0372,79.064,4100.0
2013-11-05 15:10:00,88.5,88.5,88.44,88.44,4200.0,79.0729,79.0729,79.0193,79.0193,4200.0
2013-11-05 15:15:00,88.45,88.46,88.42,88.45,9900.0,79.0282,79.0372,79.0014,79.0282,9900.0
2013-11-05 15:20:00,88.44,88.45,88.35,88.36,6900.0,79.0193,79.0282,78.9389,78.9478,6900.0
2013-11-05 15:25:00,88.36,88.38,88.34,88.37,9800.0,78.9478,78.9657,78.9299,78.9567,9800.0
2013-11-05 15:30:00,88.38,88.43,88.38,88.41,2200.0,78.9657,79.0104,78.9657,78.9925,2200.0
2013-11-05 15:35:00,88.41,88.42,88.35,88.41,3500.0,78.9925,79.0014,78.9389,78.9925,3500.0
2013-11-05 15:40:00,88.4,88.43,88.35,88.35,4800.0,78.9836,79.0104,78.9389,78.9389,4800.0
2013-11-05 15:45:00,88.37,88.41,88.36,88.39,1500.0,78.9567,78.9925,78.9478,78.9746,1500.0
2013-11-05 15:50:00,88.4,88.42,88.38,88.42,4600.0,78.9836,79.0014,78.9657,79.0014,4600.0
2013-11-05 15:55:00,88.42,88.42,88.31,88.31,7600.0,79.0014,79.0014,78.9031,78.9031,7600.0
2013-11-06 09:30:00,88.73,88.73,88.63,88.67,11500.0,79.2784,79.2784,79.1891,79.2248,11500.0
2013-11-06 09:35:00,88.59,88.59,88.56,88.59,1100.0,79.1533,79.1533,79.1265,79.1533,1100.0
2013-11-06 09:40:00,88.63,88.64,88.58,88.59,1800.0,79.1891,79.198,79.1444,79.1533,1800.0
2013-11-06 09:45:00,88.6,88.7,88.55,88.7,2700.0,79.1622,79.2516,79.1176,79.2516,2700.0
2013-11-06 09:50:00,88.7,88.75,88.69,88.75,2100.0,79.2516,79.2963,79.2427,79.2963,2100.0
2013-11-06 09:55:00,88.75,88.8,88.71,88.71,12100.0,79.2963,79.3409,79.2605,79.2605,12100.0
2013-11-06 10:00:00,88.73,88.76,88.71,88.74,7700.0,79.2784,79.3052,79.2605,79.2873,7700.0
2013-11-06 10:05:00,88.74,88.74,88.67,88.68,3500.0,79.2873,79.2873,79.2248,79.2337,3500.0
2013-11-06 10:10:00,88.69,88.71,88.69,88.7,2200.0,79.2427,79.2605,79.2427,79.2516,2200.0
2013-11-06 10:15:00,88.69,88.7,88.63,88.65,7100.0,79.2427,79.2516,79.1891,79.2069,7100.0
2013-11-06 10:20:00,88.64,88.64,88.58,88.6,1000.0,79.198,79.198,79.1444,79.1622,1000.0
2013-11-06 10:25:00,88.6,88.6,88.49,88.51,1800.0,79.1622,79.1622,79.064,79.0818,1800.0
2013-11-06 10:30:00,88.49,88.49,88.41,88.44,6700.0,79.064,79.064,78.9925,79.0193,6700.0
2013-11-06 10:35:00,88.44,88.48,88.43,88.46,5500.0,79.0193,79.055,79.0104,79.0372,5500.0
2013-11-06 10:40:00,88.44,88.46,88.39,88.43,11500.0,79.0193,79.0372,78.9746,79.0104,11500.0
2013-11-06 10:45:00,88.36,88.43,88.36,88.4,3300.0,78.9478,79.0104,78.9478,78.9836,3300.0
2013-11-06 10:50:00,88.4,88.4,88.28,88.28,3600.0,78.9836,78.9836,78.8763,78.8763,3600.0
2013-11-06 10:55:00,88.27,88.31,88.25,88.31,3000.0,78.8674,78.9031,78.8495,78.9031,3000.0
2013-11-06 11:00:00,88.29,88.31,88.15,88.15,2000.0,78.8853,78.9031,78.7602,78.7602,2000.0
2013-11-06 11:05:00,88.17,88.2,88.16,88.18,5900.0,78.7781,78.8049,78.7691,78.787,5900.0
2013-11-06 11:10:00,88.2,88.27,88.2,88.27,2400.0,78.8049,78.8674,78.8049,78.8674,2400.0
2013-11-06 11:15:00,88.27,88.3,88.27,88.29,10200.0,78.8674,78.8942,78.8674,78.8853,10200.0
2013-11-06 11:20:00,88.31,88.34,88.3,88.33,3300.0,78.9031,78.9299,78.8942,78.921,3300.0
2013-11-06 11:25:00,88.3,88.33,88.29,88.32,2000.0,78.8942,78.921,78.8853,78.9121,2000.0
2013-11-06 11:30:00,88.3,88.31,88.28,88.31,5300.0,78.8942,78.9031,78.8763,78.9031,5300.0
2013-11-06 11:35:00,88.33,88.33,88.27,88.28,5500.0,78.921,78.921,78.8674,78.8763,5500.0
2013-11-06 11:40:00,88.24,88.24,88.22,88.22,1800.0,78.8406,78.8406,78.8227,78.8227,1800.0
2013-11-06 11:45:00,88.23,88.28,88.2,88.28,1700.0,78.8317,78.8763,78.8049,78.8763,1700.0
2013-11-06 11:50:00,88.27,88.33,88.27,88.32,900.0,78.8674,78.921,78.8674,78.9121,900.0
2013-11-06 11:55:00,88.31,88.31,88.27,88.27,12200.0,78.9031,78.9031,78.8674,78.8674,12200.0
2013-11-06 12:00:00,88.26,88.3,88.24,88.29,4800.0,78.8585,78.8942,78.8406,78.8853,4800.0
2013-11-06 12:05:00,88.3,88.3,88.28,88.28,700.0,78.8942,78.8942,78.8763,78.8763,700.0
2013-11-06 12:10:00,88.26,88.3,88.25,88.25,2000.0,78.8585,78.8942,78.8495,78.8495,2000.0
2013-11-06 12:15:00,88.25,88.25,88.24,88.25,800.0,78.8495,78.8495,78.8406,78.8495,800.0
2013-11-06 12:20:00,88.25,88.31,88.23,88.31,2200.0,78.8495,78.9031,78.8317,78.9031,2200.0
2013-11-06 12:25:00,88.3,88.31,88.28,88.3,6600.0,78.8942,78.9031,78.8763,78.8942,6600.0
2013-11-06 12:30:00,88.3,88.3,88.28,88.29,3000.0,78.8942,78.8942,78.8763,78.8853,3000.0
2013-11-06 12:35:00,88.28,88.34,88.28,88.31,2700.0,78.8763,78.9299,78.8763,78.9031,2700.0
2013-11-06 12:40:00,88.32,88.33,88.29,88.31,2500.0,78.9121,78.921,78.8853,78.9031,2500.0
2013-11-06 12:45:00,88.3,88.31,88.3,88.3,400.0,78.8942,78.9031,78.8942,78.8942,400.0
2013-11-06 12:50:00,88.29,88.32,88.29,88.32,900.0,78.8853,78.9121,78.8853,78.9121,900.0
2013-11-06 12:55:00,88.3,88.33,88.28,88.28,900.0,78.8942,78.921,78.8763,78.8763,900.0
2013-11-06 13:00:00,88.24,88.24,88.22,88.22,800.0,78.8406,78.8406,78.8227,78.8227,800.0
2013-11-06 13:05:00,88.23,88.27,88.23,88.27,1000.0,78.8317,78.8674,78.8317,78.8674,1000.0
2013-11-06 13:10:00,88.28,88.28,88.28,88.28,700.0,78.8763,78.8763,78.8763,78.8763,700.0
2013-11-06 13:15:00,88.28,88.3,88.28,88.29,15400.0,78.8763,78.8942,78.8763,78.8853,15400.0
2013-11-06 13:20:00,88.29,88.3,88.24,88.26,4000.0,78.8853,78.8942,78.8406,78.8585,4000.0
2013-11-06 13:25:00,88.29,88.37,88.26,88.34,35700.0,78.8853,78.9567,78.8585,78.9299,35700.0
2013-11-06 13:30:00,88.38,88.38,88.34,88.34,2900.0,78.9657,78.9657,78.9299,78.9299,2900.0
2013-11-06 13:35:00,88.32,88.34,88.31,88.31,1700.0,78.9121,78.9299,78.9031,78.9031,1700.0
2013-11-06 13:40:00,88.31,88.34,88.31,88.31,3400.0,78.9031,78.9299,78.9031,78.9031,3400.0
2013-11-06 13:45:00,88.32,88.32,88.32,88.32,400.0,78.9121,78.9121,78.9121,78.9121,400.0
2013-11-06 13:50:00,88.29,88.34,88.29,88.29,11000.0,78.8853,78.9299,78.8853,78.8853,11000.0
2013-11-06 13:55:00,88.27,88.3,88.27,88.3,700.0,78.8674,78.8942,78.8674,78.8942,700.0
2013-11-06 14:00:00,88.31,88.33,88.31,88.32,3100.0,78.9031,78.921,78.9031,78.9121,3100.0
2013-11-06 14:05:00,88.31,88.31,88.26,88.27,8700.0,78.9031,78.9031,78.8585,78.8674,8700.0
2013-11-06 14:10:00,88.29,88.29,88.25,88.28,4500.0,78.8853,78.8853,78.8495,78.8763,4500.0
2013-11-06 14:15:00,88.29,88.29,88.27,88.29,3200.0,78.8853,78.8853,78.8674,78.8853,3200.0
2013-11-06 14:20:00,88.28,88.3,88.25,88.27,6800.0,78.8763,78.8942,78.8495,78.8674,6800.0
2013-11-06 14:25:00,88.26,88.3,88.25,88.29,18300.0,78.8585,78.8942,78.8495,78.8853,18300.0
2013-11-06 14:30:00,88.28,88.35,88.26,88.31,7000.0,78.8763,78.9389,78.8585,78.9031,7000.0
2013-11-06 14:35:00,88.3,88.33,88.3,88.32,5400.0,78.8942,78.921,78.8942,78.9121,5400.0
2013-11-06 14:40:00,88.3,88.35,88.29,88.35,4200.0,78.8942,78.9389,78.8853,78.9389,4200.0
2013-11-06 14:45:00,88.33,88.34,88.3,88.32,4600.0,78.921,78.9299,78.8942,78.9121,4600.0
2013-11-06 14:50:00,88.34,88.34,88.31,88.31,4700.0,78.9299,78.9299,78.9031,78.9031,4700.0
2013-11-06 14:55:00,88.32,88.33,88.31,88.32,1900.0,78.9121,78.921,78.9031,78.9121,1900.0
2013-11-06 15:00:00,88.3,88.31,88.3,88.3,2200.0,78.8942,78.9031,78.8942,78.8942,2200.0
2013-11-06 15:05:00,88.32,88.33,88.31,88.32,2900.0,78.9121,78.921,78.9031,78.9121,2900.0
2013-11-06 15:10:00,88.33,88.33,88.29,88.29,5900.0,78.921,78.921,78.8853,78.8853,5900.0
2013-11-06 15:15:00,88.31,88.35,88.31,88.35,3100.0,78.9031,78.9389,78.9031,78.9389,3100.0
2013-11-06 15:20:00,88.36,88.39,88.34,88.39,4300.0,78.9478,78.9746,78.9299,78.9746,4300.0
2013-11-06 15:25:00,88.4,88.41,88.34,88.36,5900.0,78.9836,78.9925,78.9299,78.9478,5900.0
2013-11-06 15:30:00,88.36,88.36,88.28,88.29,3600.0,78.9478,78.9478,78.8763,78.8853,3600.0
2013-11-06 15:35:00,88.3,88.3,88.26,88.3,3300.0,78.8942,78.8942,78.8585,78.8942,3300.0
2013-11-06 15:40:00,88.3,88.3,88.27,88.3,7700.0,78.8942,78.8942,78.8674,78.8942,7700.0
2013-11-06 15:45:00,88.29,88.32,88.26,88.28,2800.0,78.8853,78.9121,78.8585,78.8763,2800.0
2013-11-06 15:50:00,88.27,88.33,88.27,88.33,19300.0,78.8674,78.921,78.8674,78.921,19300.0
2013-11-06 15:55:00,88.31,88.37,88.31,88.36,6900.0,78.9031,78.9567,78.9031,78.9478,6900.0
2013-11-07 09:30:00,88.71,88.71,88.51,88.53,26900.0,79.2605,79.2605,79.0818,79.0997,26900.0
2013-11-07 09:35:00,88.51,88.55,88.47,88.5,2100.0,79.0818,79.1176,79.0461,79.0729,2100.0
2013-11-07 09:40:00,88.54,88.61,88.54,88.58,9100.0,79.1086,79.1712,79.1086,79.1444,9100.0
2013-11-07 09:45:00,88.58,88.58,88.46,88.46,5300.0,79.1444,79.1444,79.0372,79.0372,5300.0
2013-11-07 09:50:00,88.41,88.41,88.3,88.33,8200.0,78.9925,78.9925,78.8942,78.921,8200.0
2013-11-07 09:55:00,88.33,88.33,88.26,88.29,15400.0,78.921,78.921,78.8585,78.8853,15400.0
2013-11-07 10:00:00,88.29,88.3,88.21,88.27,23500.0,78.8853,78.8942,78.8138,78.8674,23500.0
2013-11-07 10:05:00,88.26,88.27,88.07,88.09,14200.0,78.8585,78.8674,78.6887,78.7066,14200.0
2013-11-07 10:10:00,88.03,88.03,87.9,87.94,5400.0,78.653,78.653,78.5368,78.5726,5400.0
2013-11-07 10:15:00,87.93,87.95,87.76,87.77,9500.0,78.5636,78.5815,78.4117,78.4207,9500.0
2013-11-07 10:20:00,87.75,87.82,87.73,87.82,4100.0,78.4028,78.4653,78.3849,78.4653,4100.0
2013-11-07 10:25:00,87.81,87.86,87.81,87.84,2600.0,78.4564,78.5011,78.4564,78.4832,2600.0
2013-11-07 10:30:00,87.83,87.83,87.62,87.62,3000.0,78.4743,78.4743,78.2866,78.2866,3000.0
2013-11-07 10:35:00,87.61,87.66,87.57,87.64,12700.0,78.2777,78.3224,78.242,78.3045,12700.0
2013-11-07 10:40:00,87.63,87.74,87.63,87.69,7300.0,78.2956,78.3939,78.2956,78.3492,7300.0
2013-11-07 10:45:00,87.68,87.74,87.65,87.71,4000.0,78.3402,78.3939,78.3134,78.3671,4000.0
2013-11-07 10:50:00,87.72,87.81,87.7,87.81,2900.0,78.376,78.4564,78.3581,78.4564,2900.0
2013-11-07 10:55:00,87.82,87.83,87.7,87.7,5300.0,78.4653,78.4743,78.3581,78.3581,5300.0
2013-11-07 11:00:00,87.71,87.72,87.62,87.69,6700.0,78.3671,78.376,78.2866,78.3492,6700.0
2013-11-07 11:05:00,87.71,87.78,87.61,87.61,4500.0,78.3671,78.4296,78.2777,78.2777,4500.0
2013-11-07 11:10:00,87.61,87.65,87.53,87.54,8500.0,78.2777,78.3134,78.2062,78.2152,8500.0
2013-11-07 11:15:00,87.55,87.55,87.43,87.43,4400.0,78.2241,78.2241,78.1169,78.1169,4400.0
2013-11-07 11:20:00,87.4,87.52,87.4,87.52,1900.0,78.0901,78.1973,78.0901,78.1973,1900.0
2013-11-07 11:25:00,87.5,87.52,87.46,87.51,2600.0,78.1794,78.1973,78.1437,78.1884,2600.0
2013-11-07 11:30:00,87.52,87.59,87.46,87.59,3500.0,78.1973,78.2598,78.1437,78.2598,3500.0
2013-11-07 11:35:00,87.61,87.62,87.6,87.6,3500.0,78.2777,78.2866,78.2688,78.2688,3500.0
2013-11-07 11:40:00,87.63,87.64,87.57,87.61,2800.0,78.2956,78.3045,78.242,78.2777,2800.0
2013-11-07 11:45:00,87.6,87.65,87.6,87.65,1100.0,78.2688,78.3134,78.2688,78.3134,1100.0
2013-11-07 11:50:00,87.66,87.71,87.66,87.7,2000.0,78.3224,78.3671,78.3224,78.3581,2000.0
2013-11-07 11:55:00,87.72,87.75,87.7,87.75,4100.0,78.376,78.4028,78.3581,78.4028,4100.0
2013-11-07 12:00:00,87.77,87.79,87.76,87.77,4400.0,78.4207,78.4385,78.4117,78.4207,4400.0
2013-11-07 12:05:00,87.81,87.9,87.81,87.87,6000.0,78.4564,78.5368,78.4564,78.51,6000.0
2013-11-07 12:10:00,87.86,87.93,87.86,87.92,6200.0,78.5011,78.5636,78.5011,78.5547,6200.0
2013-11-07 12:15:00,87.94,87.94,87.86,87.87,2100.0,78.5726,78.5726,78.5011,78.51,2100.0
2013-11-07 12:20:00,87.85,87.87,87.83,87.83,1200.0,78.4921,78.51,78.4743,78.4743,1200.0
2013-11-07 12:25:00,87.85,87.86,87.83,87.84,2300.0,78.4921,78.5011,78.4743,78.4832,2300.0
2013-11-07 12:30:00,87.87,87.88,87.86,87.86,1900.0,78.51,78.5189,78.5011,78.5011,1900.0
2013-11-07 12:35:00,87.85,87.85,87.79,87.79,1300.0,78.4921,78.4921,78.4385,78.4385,1300.0
2013-11-07 12:40:00,87.79,87.87,87.79,87.87,1700.0,78.4385,78.51,78.4385,78.51,1700.0
2013-11-07 12:45:00,87.88,87.88,87.82,87.83,1500.0,78.5189,78.5189,78.4653,78.4743,1500.0
2013-11-07 12:50:00,87.83,87.83,87.74,87.74,3500.0,78.4743,78.4743,78.3939,78.3939,3500.0
2013-11-07 12:55:00,87.74,87.75,87.7,87.71,1800.0,78.3939,78.4028,78.3581,78.3671,1800.0
2013-11-07 13:00:00,87.71,87.76,87.71,87.71,3400.0,78.3671,78.4117,78.3671,78.3671,3400.0
2013-11-07 13:05:00,87.71,87.71,87.66,87.67,1800.0,78.3671,78.3671,78.3224,78.3313,1800.0
2013-11-07 13:10:00,87.64,87.66,87.64,87.64,1500.0,78.3045,78.3224,78.3045,78.3045,1500.0
2013-11-07 13:15:00,87.64,87.65,87.63,87.63,3400.0,78.3045,78.3134,78.2956,78.2956,3400.0
2013-11-07 13:20:00,87.66,87.66,87.53,87.55,3600.0,78.3224,78.3224,78.2062,78.2241,3600.0
2013-11-07 13:25:00,87.57,87.58,87.46,87.46,13800.0,78.242,78.2509,78.1437,78.1437,13800.0
2013-11-07 13:30:00,87.44,87.49,87.44,87.47,3600.0,78.1258,78.1705,78.1258,78.1526,3600.0
2013-11-07 13:35:00,87.5,87.51,87.43,87.51,4600.0,78.1794,78.1884,78.1169,78.1884,4600.0
2013-11-07 13:40:00,87.5,87.51,87.47,87.51,1900.0,78.1794,78.1884,78.1526,78.1884,1900.0
2013-11-07 13:45:00,87.49,87.49,87.4,87.4,1500.0,78.1705,78.1705,78.0901,78.0901,1500.0
2013-11-07 13:50:00,87.39,87.44,87.37,87.38,3500.0,78.0811,78.1258,78.0633,78.0722,3500.0
2013-11-07 13:55:00,87.38,87.45,87.38,87.42,4200.0,78.0722,78.1347,78.0722,78.1079,4200.0
2013-11-07 14:00:00,87.42,87.42,87.2,87.22,15200.0,78.1079,78.1079,77.9114,77.9292,15200.0
2013-11-07 14:05:00,87.22,87.31,87.22,87.25,9100.0,77.9292,78.0097,77.9292,77.9561,9100.0
2013-11-07 14:10:00,87.27,87.35,87.27,87.28,12800.0,77.9739,78.0454,77.9739,77.9829,12800.0
2013-11-07 14:15:00,87.3,87.3,87.24,87.3,5300.0,78.0007,78.0007,77.9471,78.0007,5300.0
2013-11-07 14:20:00,87.31,87.31,87.26,87.28,6900.0,78.0097,78.0097,77.965,77.9829,6900.0
2013-11-07 14:25:00,87.27,87.29,87.23,87.24,21700.0,77.9739,77.9918,77.9382,77.9471,21700.0
2013-11-07 14:30:00,87.24,87.24,87.11,87.19,21400.0,77.9471,77.9471,77.831,77.9024,21400.0
2013-11-07 14:35:00,87.19,87.23,87.16,87.22,3100.0,77.9024,77.9382,77.8756,77.9292,3100.0
2013-11-07 14:40:00,87.24,87.26,87.22,87.25,12000.0,77.9471,77.965,77.9292,77.9561,12000.0
2013-11-07 14:45:00,87.26,87.32,87.24,87.32,4900.0,77.965,78.0186,77.9471,78.0186,4900.0
2013-11-07 14:50:00,87.31,87.33,87.26,87.33,2400.0,78.0097,78.0275,77.965,78.0275,2400.0
2013-11-07 14:55:00,87.33,87.35,87.31,87.32,2500.0,78.0275,78.0454,78.0097,78.0186,2500.0
2013-11-07 15:00:00,87.31,87.35,87.28,87.28,5200.0,78.0097,78.0454,77.9829,77.9829,5200.0
2013-11-07 15:05:00,87.29,87.3,87.22,87.23,9300.0,77.9918,78.0007,77.9292,77.9382,9300.0
2013-11-07 15:10:00,87.21,87.25,87.18,87.18,7100.0,77.9203,77.9561,77.8935,77.8935,7100.0
2013-11-07 15:15:00,87.18,87.19,87.13,87.14,18100.0,77.8935,77.9024,77.8488,77.8578,18100.0
2013-11-07 15:20:00,87.14,87.22,87.12,87.14,7000.0,77.8578,77.9292,77.8399,77.8578,7000.0
2013-11-07 15:25:00,87.13,87.18,87.0,87.0,6900.0,77.8488,77.8935,77.7327,77.7327,6900.0
2013-11-07 15:30:00,87.01,87.06,86.99,87.01,7500.0,77.7416,77.7863,77.7237,77.7416,7500.0
2013-11-07 15:35:00,87.01,87.09,86.96,87.08,5400.0,77.7416,77.8131,77.6969,77.8042,5400.0
2013-11-07 15:40:00,87.09,87.1,87.01,87.03,4100.0,77.8131,77.822,77.7416,77.7595,4100.0
2013-11-07 15:45:00,87.02,87.05,86.96,86.97,6100.0,77.7506,77.7774,77.6969,77.7059,6100.0
2013-11-07 15:50:00,86.98,87.04,86.92,86.97,10300.0,77.7148,77.7684,77.6612,77.7059,10300.0
2013-11-07 15:55:00,86.97,87.05,86.93,86.99,15000.0,77.7059,77.7774,77.6701,77.7237,15000.0
2013-11-08 09:30:00,87.0,87.22,86.98,87.18,11700.0,77.7327,77.9292,77.7148,77.8935,11700.0
2013-11-08 09:35:00,87.18,87.2,87.08,87.08,6900.0,77.8935,77.9114,77.8042,77.8042,6900.0
2013-11-08 09:40:00,87.08,87.32,87.05,87.32,2400.0,77.8042,78.0186,77.7774,78.0186,2400.0
2013-11-08 09:45:00,87.33,87.33,87.17,87.17,1500.0,78.0275,78.0275,77.8846,77.8846,1500.0
2013-11-08 09:50:00,87.22,87.22,87.07,87.1,2500.0,77.9292,77.9292,77.7952,77.822,2500.0
2013-11-08 09:55:00,87.1,87.14,86.94,86.97,3000.0,77.822,77.8578,77.6791,77.7059,3000.0
2013-11-08 10:00:00,86.96,87.1,86.96,87.1,4300.0,77.6969,77.822,77.6969,77.822,4300.0
2013-11-08 10:05:00,87.06,87.21,87.05,87.2,4800.0,77.7863,77.9203,77.7774,77.9114,4800.0
2013-11-08 10:10:00,87.2,87.25,87.19,87.25,900.0,77.9114,77.9561,77.9024,77.9561,900.0
2013-11-08 10:15:00,87.24,87.4,87.24,87.4,5100.0,77.9471,78.0901,77.9471,78.0901,5100.0
2013-11-08 10:20:00,87.47,87.47,87.38,87.4,6300.0,78.1526,78.1526,78.0722,78.0901,6300.0
2013-11-08 10:25:00,87.38,87.43,87.34,87.43,2300.0,78.0722,78.1169,78.0365,78.1169,2300.0
2013-11-08 10:30:00,87.46,87.59,87.46,87.58,4000.0,78.1437,78.2598,78.1437,78.2509,4000.0
2013-11-08 10:35:00,87.57,87.57,87.5,87.51,4000.0,78.242,78.242,78.1794,78.1884,4000.0
2013-11-08 10:40:00,87.5,87.52,87.4,87.41,2700.0,78.1794,78.1973,78.0901,78.099,2700.0
2013-11-08 10:45:00,87.44,87.52,87.4,87.5,6500.0,78.1258,78.1973,78.0901,78.1794,6500.0
2013-11-08 10:50:00,87.5,87.5,87.42,87.45,2300.0,78.1794,78.1794,78.1079,78.1347,2300.0
2013-11-08 10:55:00,87.44,87.53,87.44,87.51,81600.0,78.1258,78.2062,78.1258,78.1884,81600.0
2013-11-08 11:00:00,87.53,87.55,87.49,87.5,1400.0,78.2062,78.2241,78.1705,78.1794,1400.0
2013-11-08 11:05:00,87.45,87.47,87.42,87.42,15200.0,78.1347,78.1526,78.1079,78.1079,15200.0
2013-11-08 11:10:00,87.49,87.53,87.49,87.51,2600.0,78.1705,78.2062,78.1705,78.1884,2600.0
2013-11-08 11:15:00,87.51,87.56,87.49,87.55,9200.0,78.1884,78.233,78.1705,78.2241,9200.0
2013-11-08 11:20:00,87.56,87.58,87.49,87.5,2000.0,78.233,78.2509,78.1705,78.1794,2000.0
2013-11-08 11:25:00,87.53,87.54,87.5,87.54,1500.0,78.2062,78.2152,78.1794,78.2152,1500.0
2013-11-08 11:30:00,87.53,87.55,87.52,87.53,500.0,78.2062,78.2241,78.1973,78.2062,500.0
2013-11-08 11:35:00,87.54,87.66,87.52,87.63,4300.0,78.2152,78.3224,78.1973,78.2956,4300.0
2013-11-08 11:40:00,87.61,87.61,87.56,87.57,1200.0,78.2777,78.2777,78.233,78.242,1200.0
2013-11-08 11:45:00,87.57,87.59,87.56,87.58,1600.0,78.242,78.2598,78.233,78.2509,1600.0
2013-11-08 11:50:00,87.59,87.64,87.59,87.64,2400.0,78.2598,78.3045,78.2598,78.3045,2400.0
2013-11-08 11:55:00,87.66,87.7,87.65,87.65,5300.0,78.3224,78.3581,78.3134,78.3134,5300.0
2013-11-08 12:00:00,87.7,87.72,87.69,87.72,500.0,78.3581,78.376,78.3492,78.376,500.0
2013-11-08 12:05:00,87.74,87.74,87.71,87.74,5400.0,78.3939,78.3939,78.3671,78.3939,5400.0
2013-11-08 12:10:00,87.75,87.76,87.72,87.72,1300.0,78.4028,78.4117,78.376,78.376,1300.0
2013-11-08 12:15:00,87.71,87.77,87.71,87.73,3200.0,78.3671,78.4207,78.3671,78.3849,3200.0
2013-11-08 12:20:00,87.72,87.79,87.72,87.73,1600.0,78.376,78.4385,78.376,78.3849,1600.0
2013-11-08 12:25:00,87.78,87.78,87.75,87.77,3100.0,78.4296,78.4296,78.4028,78.4207,3100.0
2013-11-08 12:30:00,87.77,87.77,87.72,87.72,3700.0,78.4207,78.4207,78.376,78.376,3700.0
2013-11-08 12:35:00,87.73,87.76,87.73,87.76,3700.0,78.3849,78.4117,78.3849,78.4117,3700.0
2013-11-08 12:40:00,87.74,87.76,87.74,87.76,3300.0,78.3939,78.4117,78.3939,78.4117,3300.0
2013-11-08 12:45:00,87.76,87.76,87.74,87.74,3800.0,78.4117,78.4117,78.3939,78.3939,3800.0
2013-11-08 12:50:00,87.74,87.74,87.71,87.73,2300.0,78.3939,78.3939,78.3671,78.3849,2300.0
2013-11-08 12:55:00,87.74,87.75,87.73,87.75,900.0,78.3939,78.4028,78.3849,78.4028,900.0
2013-11-08 13:00:00,87.74,87.74,87.7,87.72,1100.0,78.3939,78.3939,78.3581,78.376,1100.0
2013-11-08 13:05:00,87.72,87.72,87.7,87.7,900.0,78.376,78.376,78.3581,78.3581,900.0
2013-11-08 13:10:00,87.72,87.74,87.71,87.74,2200.0,78.376,78.3939,78.3671,78.3939,2200.0
2013-11-08 13:15:00,87.74,87.75,87.73,87.74,2500.0,78.3939,78.4028,78.3849,78.3939,2500.0
2013-11-08 13:20:00,87.74,87.78,87.74,87.77,12100.0,78.3939,78.4296,78.3939,78.4207,12100.0
2013-11-08 13:25:00,87.78,87.86,87.78,87.86,2100.0,78.4296,78.5011,78.4296,78.5011,2100.0
2013-11-08 13:30:00,87.84,87.85,87.83,87.85,600.0,78.4832,78.4921,78.4743,78.4921,600.0
2013-11-08 13:35:00,87.84,87.86,87.82,87.86,2000.0,78.4832,78.5011,78.4653,78.5011,2000.0
2013-11-08 13:40:00,87.85,87.88,87.85,87.86,1500.0,78.4921,78.5189,78.4921,78.5011,1500.0
2013-11-08 13:45:00,87.86,87.91,87.85,87.88,4300.0,78.5011,78.5457,78.4921,78.5189,4300.0
2013-11-08 13:50:00,87.82,87.84,87.78,87.79,2300.0,78.4653,78.4832,78.4296,78.4385,2300.0
2013-11-08 13:55:00,87.77,87.81,87.77,87.78,1000.0,78.4207,78.4564,78.4207,78.4296,1000.0
2013-11-08 14:00:00,87.79,87.83,87.78,87.79,2600.0,78.4385,78.4743,78.4296,78.4385,2600.0
2013-11-08 14:05:00,87.81,87.81,87.76,87.78,3400.0,78.4564,78.4564,78.4117,78.4296,3400.0
2013-11-08 14:10:00,87.77,87.82,87.76,87.81,1700.0,78.4207,78.4653,78.4117,78.4564,1700.0
2013-11-08 14:15:00,87.79,87.81,87.75,87.8,1700.0,78.4385,78.4564,78.4028,78.4475,1700.0
2013-11-08 14:20:00,87.81,87.85,87.81,87.82,1700.0,78.4564,78.4921,78.4564,78.4653,1700.0
2013-11-08 14:25:00,87.83,87.86,87.81,87.84,5400.0,78.4743,78.5011,78.4564,78.4832,5400.0
2013-11-08 14:30:00,87.84,87.85,87.77,87.8,4100.0,78.4832,78.4921,78.4207,78.4475,4100.0
2013-11-08 14:35:00,87.79,87.82,87.77,87.8,4300.0,78.4385,78.4653,78.4207,78.4475,4300.0
2013-11-08 14:40:00,87.8,87.83,87.79,87.81,2200.0,78.4475,78.4743,78.4385,78.4564,2200.0
2013-11-08 14:45:00,87.8,87.82,87.79,87.8,1500.0,78.4475,78.4653,78.4385,78.4475,1500.0
2013-11-08 14:50:00,87.8,87.83,87.79,87.79,11800.0,78.4475,78.4743,78.4385,78.4385,11800.0
2013-11-08 14:55:00,87.8,87.8,87.77,87.79,2400.0,78.4475,78.4475,78.4207,78.4385,2400.0
2013-11-08 15:00:00,87.78,87.79,87.67,87.69,5800.0,78.4296,78.4385,78.3313,78.3492,5800.0
2013-11-08 15:05:00,87.68,87.69,87.64,87.69,4700.0,78.3402,78.3492,78.3045,78.3492,4700.0
2013-11-08 15:10:00,87.68,87.69,87.65,87.69,3700.0,78.3402,78.3492,78.3134,78.3492,3700.0
2013-11-08 15:15:00,87.68,87.7,87.67,87.67,2100.0,78.3402,78.3581,78.3313,78.3313,2100.0
2013-11-08 15:20:00,87.68,87.75,87.68,87.73,2300.0,78.3402,78.4028,78.3402,78.3849,2300.0
2013-11-08 15:25:00,87.76,87.81,87.74,87.74,7800.0,78.4117,78.4564,78.3939,78.3939,7800.0
2013-11-08 15:30:00,87.76,87.8,87.74,87.77,6800.0,78.4117,78.4475,78.3939,78.4207,6800.0
2013-11-08 15:35:00,87.77,87.86,87.76,87.85,5900.0,78.4207,78.5011,78.4117,78.4921,5900.0
2013-11-08 15:40:00,87.84,87.91,87.83,87.9,10300.0,78.4832,78.5457,78.4743,78.5368,10300.0
2013-11-08 15:45:00,87.9,87.9,87.87,87.9,6600.0,78.5368,78.5368,78.51,78.5368,6600.0
2013-11-08 15:50:00,87.92,87.95,87.88,87.9,4000.0,78.5547,78.5815,78.5189,78.5368,4000.0
2013-11-08 15:55:00,87.9,88.01,87.89,87.99,15200.0,78.5368,78.6351,78.5279,78.6172,15200.0
2013-11-11 09:30:00,88.08,88.08,87.86,87.96,18300.0,78.6976,78.6976,78.5011,78.5904,18300.0
2013-11-11 09:35:00,87.89,88.02,87.89,88.01,1600.0,78.5279,78.644,78.5279,78.6351,1600.0
2013-11-11 09:40:00,87.97,88.06,87.96,88.0,2500.0,78.5994,78.6798,78.5904,78.6262,2500.0
2013-11-11 09:45:00,87.98,88.07,87.97,88.07,1700.0,78.6083,78.6887,78.5994,78.6887,1700.0
2013-11-11 09:50:00,88.1,88.21,88.1,88.21,1900.0,78.7155,78.8138,78.7155,78.8138,1900.0
2013-11-11 09:55:00,88.21,88.22,88.15,88.16,10000.0,78.8138,78.8227,78.7602,78.7691,10000.0
2013-11-11 10:00:00,88.19,88.19,88.14,88.16,2300.0,78.7959,78.7959,78.7512,78.7691,2300.0
2013-11-11 10:05:00,88.15,88.19,88.15,88.17,3400.0,78.7602,78.7959,78.7602,78.7781,3400.0
2013-11-11 10:10:00,88.17,88.2,88.12,88.15,5900.0,78.7781,78.8049,78.7334,78.7602,5900.0
2013-11-11 10:15:00,88.14,88.14,88.06,88.09,4500.0,78.7512,78.7512,78.6798,78.7066,4500.0
2013-11-11 10:20:00,88.06,88.1,88.06,88.08,5100.0,78.6798,78.7155,78.6798,78.6976,5100.0
2013-11-11 10:25:00,88.08,88.09,88.04,88.05,4600.0,78.6976,78.7066,78.6619,78.6708,4600.0
2013-11-11 10:30:00,88.05,88.08,88.04,88.06,4400.0,78.6708,78.6976,78.6619,78.6798,4400.0
2013-11-11 10:35:00,88.06,88.06,87.97,88.01,3900.0,78.6798,78.6798,78.5994,78.6351,3900.0
2013-11-11 10:40:00,88.04,88.08,88.04,88.07,1700.0,78.6619,78.6976,78.6619,78.6887,1700.0
2013-11-11 10:45:00,88.04,88.12,88.01,88.12,4800.0,78.6619,78.7334,78.6351,78.7334,4800.0
2013-11-11 10:50:00,88.14,88.14,88.1,88.13,1600.0,78.7512,78.7512,78.7155,78.7423,1600.0
2013-11-11 10:55:00,88.13,88.13,88.09,88.11,1500.0,78.7423,78.7423,78.7066,78.7244,1500.0
2013-11-11 11:00:00,88.1,88.1,87.94,87.94,1500.0,78.7155,78.7155,78.5726,78.5726,1500.0
2013-11-11 11:05:00,87.96,88.0,87.91,88.0,6000.0,78.5904,78.6262,78.5457,78.6262,6000.0
2013-11-11 11:10:00,87.98,87.99,87.95,87.99,2200.0,78.6083,78.6172,78.5815,78.6172,2200.0
2013-11-11 11:15:00,88.0,88.03,88.0,88.02,2300.0,78.6262,78.653,78.6262,78.644,2300.0
2013-11-11 11:20:00,88.03,88.03,88.01,88.03,3900.0,78.653,78.653,78.6351,78.653,3900.0
2013-11-11 11:25:00,88.06,88.1,88.06,88.08,1300.0,78.6798,78.7155,78.6798,78.6976,1300.0
2013-11-11 11:30:00,88.08,88.08,88.04,88.05,2700.0,78.6976,78.6976,78.6619,78.6708,2700.0
2013-11-11 11:35:00,88.05,88.05,88.01,88.04,2200.0,78.6708,78.6708,78.6351,78.6619,2200.0
2013-11-11 11:40:00,88.05,88.1,88.04,88.1,5200.0,78.6708,78.7155,78.6619,78.7155,5200.0
2013-11-11 11:45:00,88.12,88.12,88.12,88.12,400.0,78.7334,78.7334,78.7334,78.7334,400.0
2013-11-11 11:50:00,88.13,88.13,88.1,88.1,1000.0,78.7423,78.7423,78.7155,78.7155,1000.0
2013-11-11 11:55:00,88.1,88.12,88.09,88.09,400.0,78.7155,78.7334,78.7066,78.7066,400.0
2013-11-11 12:00:00,88.09,88.09,88.05,88.06,1900.0,78.7066,78.7066,78.6708,78.6798,1900.0
2013-11-11 12:05:00,88.06,88.08,88.04,88.07,5900.0,78.6798,78.6976,78.6619,78.6887,5900.0
2013-11-11 12:10:00,88.05,88.06,88.03,88.04,1900.0,78.6708,78.6798,78.653,78.6619,1900.0
2013-11-11 12:15:00,88.04,88.05,88.01,88.05,4500.0,78.6619,78.6708,78.6351,78.6708,4500.0
2013-11-11 12:20:00,88.05,88.08,88.04,88.08,800.0,78.6708,78.6976,78.6619,78.6976,800.0
2013-11-11 12:25:00,88.07,88.07,88.06,88.06,200.0,78.6887,78.6887,78.6798,78.6798,200.0
2013-11-11 12:30:00,88.05,88.06,88.05,88.06,1400.0,78.6708,78.6798,78.6708,78.6798,1400.0
2013-11-11 12:35:00,88.04,88.06,88.02,88.05,900.0,78.6619,78.6798,78.644,78.6708,900.0
2013-11-11 12:40:00,88.08,88.09,88.06,88.06,1900.0,78.6976,78.7066,78.6798,78.6798,1900.0
2013-11-11 12:45:00,88.04,88.06,88.04,88.06,1500.0,78.6619,78.6798,78.6619,78.6798,1500.0
2013-11-11 12:50:00,88.04,88.06,88.04,88.06,1800.0,78.6619,78.6798,78.6619,78.6798,1800.0
2013-11-11 12:55:00,88.07,88.1,88.07,88.1,700.0,78.6887,78.7155,78.6887,78.7155,700.0
2013-11-11 13:00:00,88.09,88.12,88.09,88.12,2000.0,78.7066,78.7334,78.7066,78.7334,2000.0
2013-11-11 13:05:00,88.11,88.14,88.11,88.13,13800.0,78.7244,78.7512,78.7244,78.7423,13800.0
2013-11-11 13:10:00,88.14,88.15,88.07,88.07,1100.0,78.7512,78.7602,78.6887,78.6887,1100.0
2013-11-11 13:15:00,88.05,88.07,88.05,88.06,1200.0,78.6708,78.6887,78.6708,78.6798,1200.0
2013-11-11 13:20:00,88.05,88.09,88.05,88.06,1600.0,78.6708,78.7066,78.6708,78.6798,1600.0
2013-11-11 13:25:00,88.07,88.08,88.06,88.06,800.0,78.6887,78.6976,78.6798,78.6798,800.0
2013-11-11 13:30:00,88.08,88.1,88.08,88.1,7600.0,78.6976,78.7155,78.6976,78.7155,7600.0
2013-11-11 13:35:00,88.1,88.1,88.09,88.1,5000.0,78.7155,78.7155,78.7066,78.7155,5000.0
2013-11-11 13:40:00,88.1,88.1,88.07,88.08,3800.0,78.7155,78.7155,78.6887,78.6976,3800.0
2013-11-11 13:45:00,88.09,88.09,88.08,88.08,300.0,78.7066,78.7066,78.6976,78.6976,300.0
2013-11-11 13:50:00,88.08,88.09,88.05,88.05,1200.0,78.6976,78.7066,78.6708,78.6708,1200.0
2013-11-11 13:55:00,88.05,88.08,88.05,88.08,6400.0,78.6708,78.6976,78.6708,78.6976,6400.0
2013-11-11 14:00:00,88.07,88.07,88.04,88.07,3400.0,78.6887,78.6887,78.6619,78.6887,3400.0
2013-11-11 14:05:00,88.07,88.07,88.05,88.05,5500.0,78.6887,78.6887,78.6708,78.6708,5500.0
2013-11-11 14:10:00,88.06,88.07,88.02,88.06,192100.0,78.6798,78.6887,78.644,78.6798,192100.0
2013-11-11 14:15:00,88.06,88.07,88.04,88.06,7000.0,78.6798,78.6887,78.6619,78.6798,7000.0
2013-11-11 14:20:00,88.06,88.07,88.04,88.07,53700.0,78.6798,78.6887,78.6619,78.6887,53700.0
2013-11-11 14:25:00,88.06,88.1,88.05,88.08,41500.0,78.6798,78.7155,78.6708,78.6976,41500.0
2013-11-11 14:30:00,88.07,88.09,88.07,88.07,1900.0,78.6887,78.7066,78.6887,78.6887,1900.0
2013-11-11 14:35:00,88.07,88.08,88.07,88.08,1500.0,78.6887,78.6976,78.6887,78.6976,1500.0
2013-11-11 14:40:00,88.09,88.1,88.08,88.09,2500.0,78.7066,78.7155,78.6976,78.7066,2500.0
2013-11-11 14:45:00,88.08,88.08,88.07,88.07,1100.0,78.6976,78.6976,78.6887,78.6887,1100.0
2013-11-11 14:50:00,88.07,88.08,88.06,88.07,2300.0,78.6887,78.6976,78.6798,78.6887,2300.0
2013-11-11 14:55:00,88.08,88.11,88.07,88.09,3200.0,78.6976,78.7244,78.6887,78.7066,3200.0
2013-11-11 15:00:00,88.09,88.11,88.08,88.1,4200.0,78.7066,78.7244,78.6976,78.7155,4200.0
2013-11-11 15:05:00,88.13,88.13,88.09,88.1,1800.0,78.7423,78.7423,78.7066,78.7155,1800.0
2013-11-11 15:10:00,88.11,88.11,88.09,88.1,2700.0,78.7244,78.7244,78.7066,78.7155,2700.0
2013-11-11 15:15:00,88.1,88.12,88.09,88.09,10200.0,78.7155,78.7334,78.7066,78.7066,10200.0
2013-11-11 15:20:00,88.1,88.12,88.09,88.11,1400.0,78.7155,78.7334,78.7066,78.7244,1400.0
2013-11-11 15:25:00,88.11,88.12,88.1,88.12,1200.0,78.7244,78.7334,78.7155,78.7334,1200.0
2013-11-11 15:30:00,88.12,88.12,88.06,88.06,5100.0,78.7334,78.7334,78.6798,78.6798,5100.0
2013-11-11 15:35:00,88.07,88.11,88.07,88.1,1700.0,78.6887,78.7244,78.6887,78.7155,1700.0
2013-11-11 15:40:00,88.11,88.12,88.08,88.11,3100.0,78.7244,78.7334,78.6976,78.7244,3100.0
2013-11-11 15:45:00,88.12,88.12,88.05,88.07,4800.0,78.7334,78.7334,78.6708,78.6887,4800.0
2013-11-11 15:50:00,88.07,88.09,88.06,88.08,7900.0,78.6887,78.7066,78.6798,78.6976,7900.0
2013-11-11 15:55:00,88.08,88.08,88.05,88.08,7700.0,78.6976,78.6976,78.6708,78.6976,7700.0
2013-11-12 09:30:00,87.9,87.97,87.81,87.87,12600.0,78.5368,78.5994,78.4564,78.51,12600.0
2013-11-12 09:35:00,87.91,87.94,87.9,87.94,1300.0,78.5457,78.5726,78.5368,78.5726,1300.0
2013-11-12 09:40:00,87.91,87.98,87.91,87.97,1800.0,78.5457,78.6083,78.5457,78.5994,1800.0
2013-11-12 09:45:00,87.96,88.04,87.96,88.04,3300.0,78.5904,78.6619,78.5904,78.6619,3300.0
2013-11-12 09:50:00,87.99,88.04,87.99,88.0,1900.0,78.6172,78.6619,78.6172,78.6262,1900.0
2013-11-12 09:55:00,88.0,88.03,88.0,88.03,800.0,78.6262,78.653,78.6262,78.653,800.0
2013-11-12 10:00:00,88.07,88.07,87.91,87.91,2300.0,78.6887,78.6887,78.5457,78.5457,2300.0
2013-11-12 10:05:00,87.9,87.91,87.87,87.91,1500.0,78.5368,78.5457,78.51,78.5457,1500.0
2013-11-12 10:10:00,87.91,87.93,87.86,87.87,2300.0,78.5457,78.5636,78.5011,78.51,2300.0
2013-11-12 10:15:00,87.86,88.11,87.86,88.11,800.0,78.5011,78.7244,78.5011,78.7244,800.0
2013-11-12 10:20:00,88.09,88.09,88.06,88.09,13100.0,78.7066,78.7066,78.6798,78.7066,13100.0
2013-11-12 10:25:00,88.07,88.11,88.05,88.11,2200.0,78.6887,78.7244,78.6708,78.7244,2200.0
2013-11-12 10:30:00,88.13,88.13,88.07,88.09,1900.0,78.7423,78.7423,78.6887,78.7066,1900.0
2013-11-12 10:35:00,88.07,88.11,88.07,88.1,4900.0,78.6887,78.7244,78.6887,78.7155,4900.0
2013-11-12 10:40:00,88.08,88.12,88.07,88.12,2300.0,78.6976,78.7334,78.6887,78.7334,2300.0
2013-11-12 10:45:00,88.13,88.15,88.07,88.12,20900.0,78.7423,78.7602,78.6887,78.7334,20900.0
2013-11-12 10:50:00,88.12,88.12,88.06,88.08,9400.0,78.7334,78.7334,78.6798,78.6976,9400.0
2013-11-12 10:55:00,88.05,88.06,88.05,88.05,10100.0,78.6708,78.6798,78.6708,78.6708,10100.0
2013-11-12 11:00:00,88.0,88.0,87.98,88.0,3100.0,78.6262,78.6262,78.6083,78.6262,3100.0
2013-11-12 11:05:00,88.0,88.0,87.91,87.93,7000.0,78.6262,78.6262,78.5457,78.5636,7000.0
2013-11-12 11:10:00,87.99,87.99,87.95,87.96,900.0,78.6172,78.6172,78.5815,78.5904,900.0
2013-11-12 11:15:00,87.98,88.02,87.98,88.0,9200.0,78.6083,78.644,78.6083,78.6262,9200.0
2013-11-12 11:20:00,88.0,88.0,87.97,88.0,800.0,78.6262,78.6262,78.5994,78.6262,800.0
2013-11-12 11:25:00,87.99,88.03,87.97,88.03,1800.0,78.6172,78.653,78.5994,78.653,1800.0
2013-11-12 11:30:00,88.05,88.08,88.04,88.08,2100.0,78.6708,78.6976,78.6619,78.6976,2100.0
2013-11-12 11:35:00,88.07,88.07,87.92,87.92,3400.0,78.6887,78.6887,78.5547,78.5547,3400.0
2013-11-12 11:40:00,87.87,87.9,87.87,87.88,1000.0,78.51,78.5368,78.51,78.5189,1000.0
2013-11-12 11:45:00,87.87,87.87,87.8,87.81,6500.0,78.51,78.51,78.4475,78.4564,6500.0
2013-11-12 11:50:00,87.86,87.86,87.82,87.86,600.0,78.5011,78.5011,78.4653,78.5011,600.0
2013-11-12 11:55:00,87.88,87.89,87.85,87.89,4700.0,78.5189,78.5279,78.4921,78.5279,4700.0
2013-11-12 12:00:00,87.89,87.9,87.82,87.85,5800.0,78.5279,78.5368,78.4653,78.4921,5800.0
2013-11-12 12:05:00,87.83,87.83,87.7,87.72,1800.0,78.4743,78.4743,78.3581,78.376,1800.0
2013-11-12 12:10:00,87.71,87.77,87.7,87.75,4700.0,78.3671,78.4207,78.3581,78.4028,4700.0
2013-11-12 12:15:00,87.75,87.81,87.74,87.81,3900.0,78.4028,78.4564,78.3939,78.4564,3900.0
2013-11-12 12:20:00,87.8,87.81,87.75,87.81,13300.0,78.4475,78.4564,78.4028,78.4564,13300.0
2013-11-12 12:25:00,87.78,87.82,87.78,87.82,1100.0,78.4296,78.4653,78.4296,78.4653,1100.0
2013-11-12 12:30:00,87.81,87.81,87.79,87.79,600.0,78.4564,78.4564,78.4385,78.4385,600.0
2013-11-12 12:35:00,87.82,87.83,87.78,87.82,7900.0,78.4653,78.4743,78.4296,78.4653,7900.0
2013-11-12 12:40:00,87.8,87.85,87.8,87.85,1500.0,78.4475,78.4921,78.4475,78.4921,1500.0
2013-11-12 12:45:00,87.87,87.88,87.85,87.88,1400.0,78.51,78.5189,78.4921,78.5189,1400.0
2013-11-12 12:50:00,87.88,87.91,87.88,87.89,800.0,78.5189,78.5457,78.5189,78.5279,800.0
2013-11-12 12:55:00,87.89,87.89,87.89,87.89,1100.0,78.5279,78.5279,78.5279,78.5279,1100.0
2013-11-12 13:00:00,87.86,87.87,87.84,87.87,3900.0,78.5011,78.51,78.4832,78.51,3900.0
2013-11-12 13:05:00,87.87,87.87,87.87,87.87,1000.0,78.51,78.51,78.51,78.51,1000.0
2013-11-12 13:10:00,87.87,87.9,87.85,87.9,3900.0,78.51,78.5368,78.4921,78.5368,3900.0
2013-11-12 13:15:00,87.88,87.9,87.87,87.9,1000.0,78.5189,78.5368,78.51,78.5368,1000.0
2013-11-12 13:20:00,87.91,87.91,87.9,87.9,200.0,78.5457,78.5457,78.5368,78.5368,200.0
2013-11-12 13:25:00,87.93,87.93,87.84,87.84,14400.0,78.5636,78.5636,78.4832,78.4832,14400.0
2013-11-12 13:30:00,87.84,87.86,87.78,87.78,2400.0,78.4832,78.5011,78.4296,78.4296,2400.0
2013-11-12 13:35:00,87.73,87.73,87.68,87.71,2900.0,78.3849,78.3849,78.3402,78.3671,2900.0
2013-11-12 13:40:00,87.71,87.72,87.67,87.72,5100.0,78.3671,78.376,78.3313,78.376,5100.0
2013-11-12 13:45:00,87.72,87.79,87.72,87.79,1700.0,78.376,78.4385,78.376,78.4385,1700.0
2013-11-12 13:50:00,87.77,87.79,87.77,87.77,900.0,78.4207,78.4385,78.4207,78.4207,900.0
2013-11-12 13:55:00,87.81,87.83,87.8,87.81,1700.0,78.4564,78.4743,78.4475,78.4564,1700.0
2013-11-12 14:00:00,87.81,87.83,87.81,87.82,1500.0,78.4564,78.4743,78.4564,78.4653,1500.0
2013-11-12 14:05:00,87.81,87.83,87.81,87.83,4400.0,78.4564,78.4743,78.4564,78.4743,4400.0
2013-11-12 14:10:00,87.83,87.83,87.8,87.83,2000.0,78.4743,78.4743,78.4475,78.4743,2000.0
2013-11-12 14:15:00,87.83,87.85,87.8,87.85,1000.0,78.4743,78.4921,78.4475,78.4921,1000.0
2013-11-12 14:20:00,87.86,87.88,87.82,87.82,3700.0,78.5011,78.5189,78.4653,78.4653,3700.0
2013-11-12 14:25:00,87.82,87.84,87.76,87.77,3500.0,78.4653,78.4832,78.4117,78.4207,3500.0
2013-11-12 14:30:00,87.76,87.82,87.76,87.82,1100.0,78.4117,78.4653,78.4117,78.4653,1100.0
2013-11-12 14:35:00,87.88,87.88,87.85,87.87,17700.0,78.5189,78.5189,78.4921,78.51,17700.0
2013-11-12 14:40:00,87.84,87.88,87.84,87.87,2300.0,78.4832,78.5189,78.4832,78.51,2300.0
2013-11-12 14:45:00,87.87,87.89,87.86,87.89,3600.0,78.51,78.5279,78.5011,78.5279,3600.0
2013-11-12 14:50:00,87.9,87.91,87.87,87.88,4700.0,78.5368,78.5457,78.51,78.5189,4700.0
2013-11-12 14:55:00,87.88,88.01,87.88,88.01,14800.0,78.5189,78.6351,78.5189,78.6351,14800.0
2013-11-12 15:00:00,88.03,88.07,88.03,88.03,1800.0,78.653,78.6887,78.653,78.653,1800.0
2013-11-12 15:05:00,88.03,88.04,88.03,88.04,1000.0,78.653,78.6619,78.653,78.6619,1000.0
2013-11-12 15:10:00,88.05,88.07,88.03,88.04,13000.0,78.6708,78.6887,78.653,78.6619,13000.0
2013-11-12 15:15:00,88.02,88.05,88.02,88.03,1500.0,78.644,78.6708,78.644,78.653,1500.0
2013-11-12 15:20:00,88.03,88.05,87.95,87.96,5900.0,78.653,78.6708,78.5815,78.5904,5900.0
2013-11-12 15:25:00,87.95,87.98,87.94,87.94,1700.0,78.5815,78.6083,78.5726,78.5726,1700.0
2013-11-12 15:30:00,87.94,88.01,87.94,88.0,6600.0,78.5726,78.6351,78.5726,78.6262,6600.0
2013-11-12 15:35:00,87.99,88.03,87.99,87.99,5400.0,78.6172,78.653,78.6172,78.6172,5400.0
2013-11-12 15:40:00,88.0,88.04,87.99,88.0,4900.0,78.6262,78.6619,78.6172,78.6262,4900.0
2013-11-12 15:45:00,88.01,88.01,87.94,87.95,7500.0,78.6351,78.6351,78.5726,78.5815,7500.0
2013-11-12 15:50:00,87.96,87.96,87.93,87.94,2800.0,78.5904,78.5904,78.5636,78.5726,2800.0
2013-11-12 15:55:00,87.94,88.05,87.94,88.04,12500.0,78.5726,78.6708,78.5726,78.6619,12500.0
2013-11-13 09:30:00,87.61,87.79,87.61,87.74,12800.0,78.2777,78.4385,78.2777,78.3939,12800.0
2013-11-13 09:35:00,87.74,87.81,87.74,87.76,10300.0,78.3939,78.4564,78.3939,78.4117,10300.0
2013-11-13 09:40:00,87.76,87.78,87.72,87.76,6700.0,78.4117,78.4296,78.376,78.4117,6700.0
2013-11-13 09:45:00,87.76,87.89,87.75,87.89,7700.0,78.4117,78.5279,78.4028,78.5279,7700.0
2013-11-13 09:50:00,87.87,87.87,87.8,87.8,1200.0,78.51,78.51,78.4475,78.4475,1200.0
2013-11-13 09:55:00,87.84,87.95,87.83,87.93,3100.0,78.4832,78.5815,78.4743,78.5636,3100.0
2013-11-13 10:00:00,87.97,87.98,87.94,87.94,5000.0,78.5994,78.6083,78.5726,78.5726,5000.0
2013-11-13 10:05:00,87.93,87.95,87.84,87.86,5800.0,78.5636,78.5815,78.4832,78.5011,5800.0
2013-11-13 10:10:00,87.88,87.97,87.88,87.97,4100.0,78.5189,78.5994,78.5189,78.5994,4100.0
2013-11-13 10:15:00,87.99,88.0,87.96,87.98,3000.0,78.6172,78.6262,78.5904,78.6083,3000.0
2013-11-13 10:20:00,87.97,88.0,87.95,87.98,3300.0,78.5994,78.6262,78.5815,78.6083,3300.0
2013-11-13 10:25:00,88.0,88.1,87.99,88.05,5100.0,78.6262,78.7155,78.6172,78.6708,5100.0
2013-11-13 10:30:00,88.07,88.1,88.06,88.1,25500.0,78.6887,78.7155,78.6798,78.7155,25500.0
2013-11-13 10:35:00,88.11,88.13,88.08,88.12,3600.0,78.7244,78.7423,78.6976,78.7334,3600.0
2013-11-13 10:40:00,88.12,88.18,88.08,88.18,12300.0,78.7334,78.787,78.6976,78.787,12300.0
2013-11-13 10:45:00,88.16,88.2,88.15,88.16,10600.0,78.7691,78.8049,78.7602,78.7691,10600.0
2013-11-13 10:50:00,88.16,88.2,88.16,88.16,14300.0,78.7691,78.8049,78.7691,78.7691,14300.0
2013-11-13 10:55:00,88.17,88.17,88.12,88.12,2400.0,78.7781,78.7781,78.7334,78.7334,2400.0
2013-11-13 11:00:00,88.13,88.15,88.1,88.13,3100.0,78.7423,78.7602,78.7155,78.7423,3100.0
2013-11-13 11:05:00,88.14,88.14,88.1,88.12,3700.0,78.7512,78.7512,78.7155,78.7334,3700.0
2013-11-13 11:10:00,88.12,88.12,88.09,88.11,16100.0,78.7334,78.7334,78.7066,78.7244,16100.0
2013-11-13 11:15:00,88.09,88.1,88.07,88.1,2800.0,78.7066,78.7155,78.6887,78.7155,2800.0
2013-11-13 11:20:00,88.1,88.13,88.1,88.11,1300.0,78.7155,78.7423,78.7155,78.7244,1300.0
2013-11-13 11:25:00,88.11,88.15,88.11,88.11,4800.0,78.7244,78.7602,78.7244,78.7244,4800.0
2013-11-13 11:30:00,88.14,88.17,88.14,88.17,2400.0,78.7512,78.7781,78.7512,78.7781,2400.0
2013-11-13 11:35:00,88.14,88.14,88.11,88.11,400.0,78.7512,78.7512,78.7244,78.7244,400.0
2013-11-13 11:40:00,88.12,88.12,88.06,88.06,4500.0,78.7334,78.7334,78.6798,78.6798,4500.0
2013-11-13 11:45:00,88.1,88.11,88.09,88.09,600.0,78.7155,78.7244,78.7066,78.7066,600.0
2013-11-13 11:50:00,88.1,88.13,88.1,88.11,400.0,78.7155,78.7423,78.7155,78.7244,400.0
2013-11-13 11:55:00,88.12,88.13,88.11,88.13,1300.0,78.7334,78.7423,78.7244,78.7423,1300.0
2013-11-13 12:00:00,88.15,88.15,88.12,88.14,900.0,78.7602,78.7602,78.7334,78.7512,900.0
2013-11-13 12:05:00,88.13,88.14,88.1,88.11,3600.0,78.7423,78.7512,78.7155,78.7244,3600.0
2013-11-13 12:10:00,88.09,88.12,88.09,88.12,600.0,78.7066,78.7334,78.7066,78.7334,600.0
2013-11-13 12:15:00,88.19,88.2,88.18,88.2,4500.0,78.7959,78.8049,78.787,78.8049,4500.0
2013-11-13 12:20:00,88.2,88.34,88.2,88.3,15300.0,78.8049,78.9299,78.8049,78.8942,15300.0
2013-11-13 12:25:00,88.32,88.38,88.32,88.36,4100.0,78.9121,78.9657,78.9121,78.9478,4100.0
2013-11-13 12:30:00,88.35,88.38,88.34,88.38,6500.0,78.9389,78.9657,78.9299,78.9657,6500.0
2013-11-13 12:35:00,88.37,88.37,88.34,88.37,3300.0,78.9567,78.9567,78.9299,78.9567,3300.0
2013-11-13 12:40:00,88.36,88.43,88.36,88.43,1600.0,78.9478,79.0104,78.9478,79.0104,1600.0
2013-11-13 12:45:00,88.43,88.46,88.4,88.44,1700.0,79.0104,79.0372,78.9836,79.0193,1700.0
2013-11-13 12:50:00,88.44,88.45,88.44,88.45,200.0,79.0193,79.0282,79.0193,79.0282,200.0
2013-11-13 12:55:00,88.45,88.46,88.44,88.44,1500.0,79.0282,79.0372,79.0193,79.0193,1500.0
2013-11-13 13:00:00,88.45,88.45,88.41,88.43,2000.0,79.0282,79.0282,78.9925,79.0104,2000.0
2013-11-13 13:05:00,88.42,88.42,88.4,88.41,2200.0,79.0014,79.0014,78.9836,78.9925,2200.0
2013-11-13 13:10:00,88.4,88.4,88.39,88.39,800.0,78.9836,78.9836,78.9746,78.9746,800.0
2013-11-13 13:15:00,88.4,88.44,88.4,88.44,2700.0,78.9836,79.0193,78.9836,79.0193,2700.0
2013-11-13 13:20:00,88.45,88.46,88.43,88.45,10400.0,79.0282,79.0372,79.0104,79.0282,10400.0
2013-11-13 13:25:00,88.45,88.55,88.44,88.55,7900.0,79.0282,79.1176,79.0193,79.1176,7900.0
2013-11-13 13:30:00,88.54,88.56,88.52,88.56,1900.0,79.1086,79.1265,79.0908,79.1265,1900.0
2013-11-13 13:35:00,88.57,88.59,88.53,88.54,1600.0,79.1354,79.1533,79.0997,79.1086,1600.0
2013-11-13 13:40:00,88.54,88.55,88.52,88.52,6500.0,79.1086,79.1176,79.0908,79.0908,6500.0
2013-11-13 13:45:00,88.55,88.62,88.55,88.61,5700.0,79.1176,79.1801,79.1176,79.1712,5700.0
2013-11-13 13:50:00,88.61,88.61,88.58,88.58,6700.0,79.1712,79.1712,79.1444,79.1444,6700.0
2013-11-13 13:55:00,88.58,88.61,88.57,88.59,8800.0,79.1444,79.1712,79.1354,79.1533,8800.0
2013-11-13 14:00:00,88.56,88.57,88.54,88.56,8800.0,79.1265,79.1354,79.1086,79.1265,8800.0
2013-11-13 14:05:00,88.57,88.57,88.53,88.55,10200.0,79.1354,79.1354,79.0997,79.1176,10200.0
2013-11-13 14:10:00,88.53,88.55,88.52,88.55,7900.0,79.0997,79.1176,79.0908,79.1176,7900.0
2013-11-13 14:15:00,88.53,88.55,88.52,88.55,13000.0,79.0997,79.1176,79.0908,79.1176,13000.0
2013-11-13 14:20:00,88.52,88.6,88.52,88.58,17200.0,79.0908,79.1622,79.0908,79.1444,17200.0
2013-11-13 14:25:00,88.59,88.6,88.56,88.56,7900.0,79.1533,79.1622,79.1265,79.1265,7900.0
2013-11-13 14:30:00,88.56,88.58,88.54,88.55,6500.0,79.1265,79.1444,79.1086,79.1176,6500.0
2013-11-13 14:35:00,88.54,88.56,88.53,88.53,15000.0,79.1086,79.1265,79.0997,79.0997,15000.0
2013-11-13 14:40:00,88.52,88.52,88.48,88.48,8600.0,79.0908,79.0908,79.055,79.055,8600.0
2013-11-13 14:45:00,88.48,88.52,88.48,88.5,8600.0,79.055,79.0908,79.055,79.0729,8600.0
2013-11-13 14:50:00,88.49,88.52,88.49,88.51,14800.0,79.064,79.0908,79.064,79.0818,14800.0
2013-11-13 14:55:00,88.51,88.53,88.49,88.5,6200.0,79.0818,79.0997,79.064,79.0729,6200.0
2013-11-13 15:00:00,88.5,88.52,88.5,88.52,9000.0,79.0729,79.0908,79.0729,79.0908,9000.0
2013-11-13 15:05:00,88.5,88.52,88.5,88.5,7500.0,79.0729,79.0908,79.0729,79.0729,7500.0
2013-11-13 15:10:00,88.5,88.54,88.5,88.53,8000.0,79.0729,79.1086,79.0729,79.0997,8000.0
2013-11-13 15:15:00,88.53,88.58,88.52,88.57,7500.0,79.0997,79.1444,79.0908,79.1354,7500.0
2013-11-13 15:20:00,88.57,88.62,88.56,88.61,16100.0,79.1354,79.1801,79.1265,79.1712,16100.0
2013-11-13 15:25:00,88.61,88.63,88.59,88.6,9700.0,79.1712,79.1891,79.1533,79.1622,9700.0
2013-11-13 15:30:00,88.59,88.63,88.56,88.63,10000.0,79.1533,79.1891,79.1265,79.1891,10000.0
2013-11-13 15:35:00,88.63,88.71,88.62,88.7,13300.0,79.1891,79.2605,79.1801,79.2516,13300.0
2013-11-13 15:40:00,88.69,88.74,88.69,88.71,17900.0,79.2427,79.2873,79.2427,79.2605,17900.0
2013-11-13 15:45:00,88.72,88.81,88.72,88.81,33600.0,79.2695,79.3499,79.2695,79.3499,33600.0
2013-11-13 15:50:00,88.83,88.83,88.77,88.79,19200.0,79.3677,79.3677,79.3141,79.332,19200.0
2013-11-13 15:55:00,88.8,88.87,88.79,88.87,16500.0,79.3409,79.4035,79.332,79.4035,16500.0
2013-11-14 09:30:00,88.95,89.01,88.91,88.96,11200.0,79.475,79.5286,79.4392,79.4839,11200.0
2013-11-14 09:35:00,89.04,89.15,89.04,89.14,8000.0,79.5554,79.6537,79.5554,79.6447,8000.0
2013-11-14 09:40:00,89.11,89.12,88.98,88.98,9400.0,79.6179,79.6269,79.5018,79.5018,9400.0
2013-11-14 09:45:00,89.0,89.0,88.91,88.94,2000.0,79.5196,79.5196,79.4392,79.466,2000.0
2013-11-14 09:50:00,88.97,89.01,88.92,88.98,4500.0,79.4928,79.5286,79.4482,79.5018,4500.0
2013-11-14 09:55:00,89.0,89.05,89.0,89.05,3700.0,79.5196,79.5643,79.5196,79.5643,3700.0
2013-11-14 10:00:00,89.07,89.07,88.95,88.99,3300.0,79.5822,79.5822,79.475,79.5107,3300.0
2013-11-14 10:05:00,88.94,88.97,88.9,88.9,1200.0,79.466,79.4928,79.4303,79.4303,1200.0
2013-11-14 10:10:00,88.93,89.04,88.92,89.04,3400.0,79.4571,79.5554,79.4482,79.5554,3400.0
2013-11-14 10:15:00,89.04,89.09,89.03,89.08,2000.0,79.5554,79.6001,79.5464,79.5911,2000.0
2013-11-14 10:20:00,89.09,89.1,89.03,89.03,2400.0,79.6001,79.609,79.5464,79.5464,2400.0
2013-11-14 10:25:00,89.02,89.07,88.95,88.99,8300.0,79.5375,79.5822,79.475,79.5107,8300.0
2013-11-14 10:30:00,88.99,89.17,88.98,89.17,4500.0,79.5107,79.6715,79.5018,79.6715,4500.0
2013-11-14 10:35:00,89.13,89.21,89.13,89.21,2200.0,79.6358,79.7073,79.6358,79.7073,2200.0
2013-11-14 10:40:00,89.2,89.2,89.17,89.19,3500.0,79.6983,79.6983,79.6715,79.6894,3500.0
2013-11-14 10:45:00,89.18,89.31,89.18,89.23,3400.0,79.6805,79.7966,79.6805,79.7251,3400.0
2013-11-14 10:50:00,89.16,89.23,89.16,89.2,1600.0,79.6626,79.7251,79.6626,79.6983,1600.0
2013-11-14 10:55:00,89.2,89.22,89.17,89.22,3500.0,79.6983,79.7162,79.6715,79.7162,3500.0
2013-11-14 11:00:00,89.2,89.22,89.18,89.22,3300.0,79.6983,79.7162,79.6805,79.7162,3300.0
2013-11-14 11:05:00,89.21,89.28,89.21,89.23,5400.0,79.7073,79.7698,79.7073,79.7251,5400.0
2013-11-14 11:10:00,89.21,89.28,89.21,89.28,25300.0,79.7073,79.7698,79.7073,79.7698,25300.0
2013-11-14 11:15:00,89.31,89.38,89.3,89.38,2100.0,79.7966,79.8592,79.7877,79.8592,2100.0
2013-11-14 11:20:00,89.4,89.42,89.35,89.42,2500.0,79.877,79.8949,79.8324,79.8949,2500.0
2013-11-14 11:25:00,89.39,89.39,89.33,89.37,1500.0,79.8681,79.8681,79.8145,79.8502,1500.0
2013-11-14 11:30:00,89.35,89.35,89.23,89.23,4800.0,79.8324,79.8324,79.7251,79.7251,4800.0
2013-11-14 11:35:00,89.26,89.26,89.19,89.21,5200.0,79.7519,79.7519,79.6894,79.7073,5200.0
2013-11-14 11:40:00,89.21,89.23,89.19,89.23,20700.0,79.7073,79.7251,79.6894,79.7251,20700.0
2013-11-14 11:45:00,89.23,89.28,89.23,89.26,2500.0,79.7251,79.7698,79.7251,79.7519,2500.0
2013-11-14 11:50:00,89.26,89.28,89.26,89.28,5400.0,79.7519,79.7698,79.7519,79.7698,5400.0
2013-11-14 11:55:00,89.27,89.29,89.26,89.26,3900.0,79.7609,79.7787,79.7519,79.7519,3900.0
2013-11-14 12:00:00,89.23,89.24,89.19,89.19,10200.0,79.7251,79.7341,79.6894,79.6894,10200.0
2013-11-14 12:05:00,89.21,89.26,89.21,89.22,6400.0,79.7073,79.7519,79.7073,79.7162,6400.0
2013-11-14 12:10:00,89.24,89.24,89.24,89.24,1200.0,79.7341,79.7341,79.7341,79.7341,1200.0
2013-11-14 12:15:00,89.21,89.23,89.21,89.23,1200.0,79.7073,79.7251,79.7073,79.7251,1200.0
2013-11-14 12:20:00,89.25,89.27,89.23,89.27,9500.0,79.743,79.7609,79.7251,79.7609,9500.0
2013-11-14 12:25:00,89.26,89.26,89.22,89.23,12600.0,79.7519,79.7519,79.7162,79.7251,12600.0
2013-11-14 12:30:00,89.24,89.27,89.24,89.26,9400.0,79.7341,79.7609,79.7341,79.7519,9400.0
2013-11-14 12:35:00,89.28,89.29,89.25,89.28,2700.0,79.7698,79.7787,79.743,79.7698,2700.0
2013-11-14 12:40:00,89.26,89.28,89.26,89.28,700.0,79.7519,79.7698,79.7519,79.7698,700.0
2013-11-14 12:45:00,89.26,89.26,89.24,89.24,800.0,79.7519,79.7519,79.7341,79.7341,800.0
2013-11-14 12:50:00,89.24,89.25,89.23,89.25,3300.0,79.7341,79.743,79.7251,79.743,3300.0
2013-11-14 12:55:00,89.25,89.25,89.2,89.2,1000.0,79.743,79.743,79.6983,79.6983,1000.0
2013-11-14 13:00:00,89.21,89.26,89.19,89.26,2000.0,79.7073,79.7519,79.6894,79.7519,2000.0
2013-11-14 13:05:00,89.27,89.27,89.24,89.24,600.0,79.7609,79.7609,79.7341,79.7341,600.0
2013-11-14 13:10:00,89.25,89.25,89.22,89.22,1000.0,79.743,79.743,79.7162,79.7162,1000.0
2013-11-14 13:15:00,89.21,89.3,89.21,89.3,12700.0,79.7073,79.7877,79.7073,79.7877,12700.0
2013-11-14 13:20:00,89.3,89.3,89.28,89.28,2600.0,79.7877,79.7877,79.7698,79.7698,2600.0
2013-11-14 13:25:00,89.28,89.29,89.25,89.26,13400.0,79.7698,79.7787,79.743,79.7519,13400.0
2013-11-14 13:30:00,89.26,89.27,89.24,89.26,5000.0,79.7519,79.7609,79.7341,79.7519,5000.0
2013-11-14 13:35:00,89.23,89.27,89.21,89.27,4200.0,79.7251,79.7609,79.7073,79.7609,4200.0
2013-11-14 13:40:00,89.28,89.28,89.25,89.25,3300.0,79.7698,79.7698,79.743,79.743,3300.0
2013-11-14 13:45:00,89.27,89.29,89.27,89.29,2700.0,79.7609,79.7787,79.7609,79.7787,2700.0
2013-11-14 13:50:00,89.27,89.27,89.26,89.27,3200.0,79.7609,79.7609,79.7519,79.7609,3200.0
2013-11-14 13:55:00,89.25,89.3,89.24,89.3,3800.0,79.743,79.7877,79.7341,79.7877,3800.0
2013-11-14 14:00:00,89.29,89.3,89.28,89.3,2400.0,79.7787,79.7877,79.7698,79.7877,2400.0
2013-11-14 14:05:00,89.3,89.31,89.28,89.28,3600.0,79.7877,79.7966,79.7698,79.7698,3600.0
2013-11-14 14:10:00,89.29,89.31,89.28,89.29,3000.0,79.7787,79.7966,79.7698,79.7787,3000.0
2013-11-14 14:15:00,89.3,89.32,89.29,89.32,5900.0,79.7877,79.8056,79.7787,79.8056,5900.0
2013-11-14 14:20:00,89.32,89.36,89.32,89.34,2900.0,79.8056,79.8413,79.8056,79.8234,2900.0
2013-11-14 14:25:00,89.35,89.37,89.34,89.35,6200.0,79.8324,79.8502,79.8234,79.8324,6200.0
2013-11-14 14:30:00,89.33,89.33,89.29,89.31,2300.0,79.8145,79.8145,79.7787,79.7966,2300.0
2013-11-14 14:35:00,89.31,89.33,89.31,89.33,6600.0,79.7966,79.8145,79.7966,79.8145,6600.0
2013-11-14 14:40:00,89.33,89.36,89.32,89.35,1300.0,79.8145,79.8413,79.8056,79.8324,1300.0
2013-11-14 14:45:00,89.34,89.36,89.32,89.35,9400.0,79.8234,79.8413,79.8056,79.8324,9400.0
2013-11-14 14:50:00,89.35,89.35,89.27,89.27,6100.0,79.8324,79.8324,79.7609,79.7609,6100.0
2013-11-14 14:55:00,89.29,89.31,89.29,89.3,11900.0,79.7787,79.7966,79.7787,79.7877,11900.0
2013-11-14 15:00:00,89.31,89.32,89.29,89.32,3800.0,79.7966,79.8056,79.7787,79.8056,3800.0
2013-11-14 15:05:00,89.32,89.36,89.31,89.36,6000.0,79.8056,79.8413,79.7966,79.8413,6000.0
2013-11-14 15:10:00,89.37,89.42,89.35,89.41,6200.0,79.8502,79.8949,79.8324,79.886,6200.0
2013-11-14 15:15:00,89.38,89.4,89.38,89.38,2100.0,79.8592,79.877,79.8592,79.8592,2100.0
2013-11-14 15:20:00,89.37,89.39,89.34,89.37,6900.0,79.8502,79.8681,79.8234,79.8502,6900.0
2013-11-14 15:25:00,89.37,89.37,89.33,89.33,8700.0,79.8502,79.8502,79.8145,79.8145,8700.0
2013-11-14 15:30:00,89.34,89.36,89.34,89.34,4100.0,79.8234,79.8413,79.8234,79.8234,4100.0
2013-11-14 15:35:00,89.34,89.36,89.34,89.35,7600.0,79.8234,79.8413,79.8234,79.8324,7600.0
2013-11-14 15:40:00,89.35,89.42,89.35,89.42,8900.0,79.8324,79.8949,79.8324,79.8949,8900.0
2013-11-14 15:45:00,89.41,89.42,89.38,89.4,7100.0,79.886,79.8949,79.8592,79.877,7100.0
2013-11-14 15:50:00,89.38,89.38,89.32,89.35,7700.0,79.8592,79.8592,79.8056,79.8324,7700.0
2013-11-14 15:55:00,89.34,89.38,89.34,89.37,11600.0,79.8234,79.8592,79.8234,79.8502,11600.0
2013-11-15 09:30:00,89.53,89.55,89.38,89.43,10300.0,79.9932,80.0111,79.8592,79.9038,10300.0
2013-11-15 09:35:00,89.42,89.44,89.38,89.43,6100.0,79.8949,79.9128,79.8592,79.9038,6100.0
2013-11-15 09:40:00,89.42,89.46,89.38,89.46,1500.0,79.8949,79.9306,79.8592,79.9306,1500.0
2013-11-15 09:45:00,89.46,89.5,89.46,89.47,2900.0,79.9306,79.9664,79.9306,79.9396,2900.0
2013-11-15 09:50:00,89.48,89.48,89.42,89.42,700.0,79.9485,79.9485,79.8949,79.8949,700.0
2013-11-15 09:55:00,89.42,89.49,89.39,89.47,5700.0,79.8949,79.9574,79.8681,79.9396,5700.0
2013-11-15 10:00:00,89.47,89.53,89.43,89.43,2200.0,79.9396,79.9932,79.9038,79.9038,2200.0
2013-11-15 10:05:00,89.45,89.47,89.43,89.47,7800.0,79.9217,79.9396,79.9038,79.9396,7800.0
2013-11-15 10:10:00,89.45,89.54,89.45,89.53,1600.0,79.9217,80.0021,79.9217,79.9932,1600.0
2013-11-15 10:15:00,89.5,89.5,89.4,89.46,3000.0,79.9664,79.9664,79.877,79.9306,3000.0
2013-11-15 10:20:00,89.45,89.49,89.45,89.47,9100.0,79.9217,79.9574,79.9217,79.9396,9100.0
2013-11-15 10:25:00,89.47,89.51,89.46,89.48,3700.0,79.9396,79.9753,79.9306,79.9485,3700.0
2013-11-15 10:30:00,89.48,89.52,89.43,89.44,4800.0,79.9485,79.9842,79.9038,79.9128,4800.0
2013-11-15 10:35:00,89.43,89.47,89.43,89.47,700.0,79.9038,79.9396,79.9038,79.9396,700.0
2013-11-15 10:40:00,89.49,89.51,89.47,89.51,2600.0,79.9574,79.9753,79.9396,79.9753,2600.0
2013-11-15 10:45:00,89.49,89.56,89.49,89.56,3600.0,79.9574,80.02,79.9574,80.02,3600.0
2013-11-15 10:50:00,89.55,89.55,89.52,89.53,1200.0,80.0111,80.0111,79.9842,79.9932,1200.0
2013-11-15 10:55:00,89.53,89.53,89.49,89.52,2100.0,79.9932,79.9932,79.9574,79.9842,2100.0
2013-11-15 11:00:00,89.55,89.56,89.55,89.56,3600.0,80.0111,80.02,80.0111,80.02,3600.0
2013-11-15 11:05:00,89.57,89.57,89.54,89.55,5400.0,80.0289,80.0289,80.0021,80.0111,5400.0
2013-11-15 11:10:00,89.58,89.58,89.57,89.57,600.0,80.0379,80.0379,80.0289,80.0289,600.0
2013-11-15 11:15:00,89.57,89.59,89.57,89.58,3700.0,80.0289,80.0468,80.0289,80.0379,3700.0
2013-11-15 11:20:00,89.59,89.61,89.58,89.6,4900.0,80.0468,80.0647,80.0379,80.0557,4900.0
2013-11-15 11:25:00,89.6,89.62,89.59,89.59,2700.0,80.0557,80.0736,80.0468,80.0468,2700.0
2013-11-15 11:30:00,89.59,89.59,89.55,89.55,6100.0,80.0468,80.0468,80.0111,80.0111,6100.0
2013-11-15 11:35:00,89.58,89.58,89.53,89.54,4600.0,80.0379,80.0379,79.9932,80.0021,4600.0
2013-11-15 11:40:00,89.51,89.52,89.48,89.51,1400.0,79.9753,79.9842,79.9485,79.9753,1400.0
2013-11-15 11:45:00,89.52,89.52,89.5,89.52,700.0,79.9842,79.9842,79.9664,79.9842,700.0
2013-11-15 11:50:00,89.52,89.52,89.45,89.45,1000.0,79.9842,79.9842,79.9217,79.9217,1000.0
2013-11-15 11:55:00,89.44,89.47,89.44,89.47,500.0,79.9128,79.9396,79.9128,79.9396,500.0
2013-11-15 12:00:00,89.48,89.48,89.45,89.45,1100.0,79.9485,79.9485,79.9217,79.9217,1100.0
2013-11-15 12:05:00,89.46,89.52,89.46,89.51,600.0,79.9306,79.9842,79.9306,79.9753,600.0
2013-11-15 12:10:00,89.51,89.54,89.5,89.54,2300.0,79.9753,80.0021,79.9664,80.0021,2300.0
2013-11-15 12:15:00,89.52,89.54,89.52,89.54,6000.0,79.9842,80.0021,79.9842,80.0021,6000.0
2013-11-15 12:20:00,89.53,89.53,89.51,89.53,1900.0,79.9932,79.9932,79.9753,79.9932,1900.0
2013-11-15 12:25:00,89.5,89.5,89.49,89.49,500.0,79.9664,79.9664,79.9574,79.9574,500.0
2013-11-15 12:30:00,89.48,89.51,89.48,89.49,22200.0,79.9485,79.9753,79.9485,79.9574,22200.0
2013-11-15 12:35:00,89.49,89.49,89.47,89.47,5600.0,79.9574,79.9574,79.9396,79.9396,5600.0
2013-11-15 12:40:00,89.47,89.5,89.46,89.5,9400.0,79.9396,79.9664,79.9306,79.9664,9400.0
2013-11-15 12:45:00,89.48,89.51,89.47,89.47,1300.0,79.9485,79.9753,79.9396,79.9396,1300.0
2013-11-15 12:50:00,89.47,89.48,89.46,89.47,5000.0,79.9396,79.9485,79.9306,79.9396,5000.0
2013-11-15 12:55:00,89.46,89.47,89.44,89.45,1800.0,79.9306,79.9396,79.9128,79.9217,1800.0
2013-11-15 13:00:00,89.45,89.47,89.45,89.46,700.0,79.9217,79.9396,79.9217,79.9306,700.0
2013-11-15 13:05:00,89.47,89.48,89.47,89.48,1300.0,79.9396,79.9485,79.9396,79.9485,1300.0
2013-11-15 13:10:00,89.47,89.5,89.47,89.5,1900.0,79.9396,79.9664,79.9396,79.9664,1900.0
2013-11-15 13:15:00,89.49,89.5,89.49,89.5,1000.0,79.9574,79.9664,79.9574,79.9664,1000.0
2013-11-15 13:20:00,89.5,89.5,89.5,89.5,0.0,79.9664,79.9664,79.9664,79.9664,0.0
2013-11-15 13:25:00,89.52,89.55,89.52,89.52,11000.0,79.9842,80.0111,79.9842,79.9842,11000.0
2013-11-15 13:30:00,89.53,89.54,89.51,89.51,4500.0,79.9932,80.0021,79.9753,79.9753,4500.0
2013-11-15 13:35:00,89.53,89.56,89.53,89.55,1000.0,79.9932,80.02,79.9932,80.0111,1000.0
2013-11-15 13:40:00,89.56,89.56,89.54,89.55,4000.0,80.02,80.02,80.0021,80.0111,4000.0
2013-11-15 13:45:00,89.54,89.55,89.53,89.55,2800.0,80.0021,80.0111,79.9932,80.0111,2800.0
2013-11-15 13:50:00,89.53,89.53,89.52,89.53,1900.0,79.9932,79.9932,79.9842,79.9932,1900.0
2013-11-15 13:55:00,89.53,89.53,89.51,89.52,2200.0,79.9932,79.9932,79.9753,79.9842,2200.0
2013-11-15 14:00:00,89.51,89.53,89.51,89.53,2000.0,79.9753,79.9932,79.9753,79.9932,2000.0
2013-11-15 14:05:00,89.53,89.56,89.53,89.56,4800.0,79.9932,80.02,79.9932,80.02,4800.0
2013-11-15 14:10:00,89.54,89.57,89.54,89.56,6500.0,80.0021,80.0289,80.0021,80.02,6500.0
2013-11-15 14:15:00,89.57,89.57,89.53,89.56,5800.0,80.0289,80.0289,79.9932,80.02,5800.0
2013-11-15 14:20:00,89.56,89.57,89.55,89.56,5300.0,80.02,80.0289,80.0111,80.02,5300.0
2013-11-15 14:25:00,89.56,89.59,89.56,89.56,4400.0,80.02,80.0468,80.02,80.02,4400.0
2013-11-15 14:30:00,89.56,89.58,89.56,89.57,7700.0,80.02,80.0379,80.02,80.0289,7700.0
2013-11-15 14:35:00,89.58,89.59,89.57,89.57,5500.0,80.0379,80.0468,80.0289,80.0289,5500.0
2013-11-15 14:40:00,89.58,89.58,89.56,89.57,3300.0,80.0379,80.0379,80.02,80.0289,3300.0
2013-11-15 14:45:00,89.56,89.58,89.56,89.57,2600.0,80.02,80.0379,80.02,80.0289,2600.0
2013-11-15 14:50:00,89.56,89.58,89.56,89.57,9600.0,80.02,80.0379,80.02,80.0289,9600.0
2013-11-15 14:55:00,89.57,89.6,89.56,89.58,20600.0,80.0289,80.0557,80.02,80.0379,20600.0
2013-11-15 15:00:00,89.59,89.64,89.58,89.63,4300.0,80.0468,80.0915,80.0379,80.0825,4300.0
2013-11-15 15:05:00,89.62,89.65,89.62,89.65,2600.0,80.0736,80.1004,80.0736,80.1004,2600.0
2013-11-15 15:10:00,89.65,89.67,89.65,89.66,3500.0,80.1004,80.1183,80.1004,80.1093,3500.0
2013-11-15 15:15:00,89.66,89.71,89.66,89.7,2100.0,80.1093,80.154,80.1093,80.1451,2100.0
2013-11-15 15:20:00,89.69,89.7,89.67,89.67,2200.0,80.1361,80.1451,80.1183,80.1183,2200.0
2013-11-15 15:25:00,89.67,89.68,89.67,89.68,4700.0,80.1183,80.1272,80.1183,80.1272,4700.0
2013-11-15 15:30:00,89.68,89.7,89.67,89.7,7400.0,80.1272,80.1451,80.1183,80.1451,7400.0
2013-11-15 15:35:00,89.7,89.71,89.7,89.7,10200.0,80.1451,80.154,80.1451,80.1451,10200.0
2013-11-15 15:40:00,89.7,89.7,89.67,89.68,5000.0,80.1451,80.1451,80.1183,80.1272,5000.0
2013-11-15 15:45:00,89.69,89.69,89.65,89.65,6300.0,80.1361,80.1361,80.1004,80.1004,6300.0
2013-11-15 15:50:00,89.66,89.7,89.66,89.69,9700.0,80.1093,80.1451,80.1093,80.1361,9700.0
2013-11-15 15:55:00,89.69,89.75,89.69,89.75,5600.0,80.1361,80.1897,80.1361,80.1897,5600.0
2013-11-18 09:30:00,89.94,89.97,89.84,89.9,14200.0,80.3595,80.3863,80.2702,80.3238,14200.0
2013-11-18 09:35:00,89.93,89.97,89.93,89.93,5500.0,80.3506,80.3863,80.3506,80.3506,5500.0
2013-11-18 09:40:00,89.95,89.95,89.75,89.81,7000.0,80.3684,80.3684,80.1897,80.2434,7000.0
2013-11-18 09:45:00,89.79,89.81,89.74,89.76,2500.0,80.2255,80.2434,80.1808,80.1987,2500.0
2013-11-18 09:50:00,89.72,89.8,89.72,89.76,5300.0,80.1629,80.2344,80.1629,80.1987,5300.0
2013-11-18 09:55:00,89.73,89.73,89.6,89.62,2700.0,80.1719,80.1719,80.0557,80.0736,2700.0
2013-11-18 10:00:00,89.5,89.53,89.5,89.53,700.0,79.9664,79.9932,79.9664,79.9932,700.0
2013-11-18 10:05:00,89.52,89.63,89.49,89.63,2300.0,79.9842,80.0825,79.9574,80.0825,2300.0
2013-11-18 10:10:00,89.62,89.62,89.54,89.61,1800.0,80.0736,80.0736,80.0021,80.0647,1800.0
2013-11-18 10:15:00,89.62,89.67,89.6,89.67,3200.0,80.0736,80.1183,80.0557,80.1183,3200.0
2013-11-18 10:20:00,89.66,89.73,89.66,89.66,4100.0,80.1093,80.1719,80.1093,80.1093,4100.0
2013-11-18 10:25:00,89.68,89.69,89.64,89.66,2100.0,80.1272,80.1361,80.0915,80.1093,2100.0
2013-11-18 10:30:00,89.68,89.68,89.64,89.66,1500.0,80.1272,80.1272,80.0915,80.1093,1500.0
2013-11-18 10:35:00,89.66,89.71,89.63,89.66,7800.0,80.1093,80.154,80.0825,80.1093,7800.0
2013-11-18 10:40:00,89.64,89.65,89.62,89.63,1000.0,80.0915,80.1004,80.0736,80.0825,1000.0
2013-11-18 10:45:00,89.64,89.7,89.64,89.66,4600.0,80.0915,80.1451,80.0915,80.1093,4600.0
2013-11-18 10:50:00,89.68,89.72,89.68,89.72,4000.0,80.1272,80.1629,80.1272,80.1629,4000.0
2013-11-18 10:55:00,89.73,89.75,89.72,89.74,2500.0,80.1719,80.1897,80.1629,80.1808,2500.0
2013-11-18 11:00:00,89.78,89.81,89.78,89.8,3100.0,80.2166,80.2434,80.2166,80.2344,3100.0
2013-11-18 11:05:00,89.81,89.82,89.79,89.79,14000.0,80.2434,80.2523,80.2255,80.2255,14000.0
2013-11-18 11:10:00,89.76,89.79,89.76,89.76,1500.0,80.1987,80.2255,80.1987,80.1987,1500.0
2013-11-18 11:15:00,89.76,89.76,89.74,89.76,1200.0,80.1987,80.1987,80.1808,80.1987,1200.0
2013-11-18 11:20:00,89.78,89.78,89.74,89.76,1100.0,80.2166,80.2166,80.1808,80.1987,1100.0
2013-11-18 11:25:00,89.78,89.78,89.74,89.76,5900.0,80.2166,80.2166,80.1808,80.1987,5900.0
2013-11-18 11:30:00,89.74,89.74,89.69,89.69,1600.0,80.1808,80.1808,80.1361,80.1361,1600.0
2013-11-18 11:35:00,89.68,89.7,89.66,89.66,3200.0,80.1272,80.1451,80.1093,80.1093,3200.0
2013-11-18 11:40:00,89.66,89.67,89.62,89.65,4000.0,80.1093,80.1183,80.0736,80.1004,4000.0
2013-11-18 11:45:00,89.66,89.69,89.64,89.65,1600.0,80.1093,80.1361,80.0915,80.1004,1600.0
2013-11-18 11:50:00,89.66,89.68,89.65,89.67,3600.0,80.1093,80.1272,80.1004,80.1183,3600.0
2013-11-18 11:55:00,89.64,89.65,89.62,89.65,4500.0,80.0915,80.1004,80.0736,80.1004,4500.0
2013-11-18 12:00:00,89.63,89.67,89.63,89.67,4300.0,80.0825,80.1183,80.0825,80.1183,4300.0
2013-11-18 12:05:00,89.68,89.69,89.67,89.67,2100.0,80.1272,80.1361,80.1183,80.1183,2100.0
2013-11-18 12:10:00,89.68,89.68,89.63,89.64,3000.0,80.1272,80.1272,80.0825,80.0915,3000.0
2013-11-18 12:15:00,89.66,89.66,89.64,89.65,5000.0,80.1093,80.1093,80.0915,80.1004,5000.0
2013-11-18 12:20:00,89.66,89.68,89.65,89.66,3400.0,80.1093,80.1272,80.1004,80.1093,3400.0
2013-11-18 12:25:00,89.69,89.69,89.68,89.69,1200.0,80.1361,80.1361,80.1272,80.1361,1200.0
2013-11-18 12:30:00,89.7,89.72,89.69,89.72,2300.0,80.1451,80.1629,80.1361,80.1629,2300.0
2013-11-18 12:35:00,89.71,89.72,89.63,89.63,3400.0,80.154,80.1629,80.0825,80.0825,3400.0
2013-11-18 12:40:00,89.62,89.62,89.6,89.6,1100.0,80.0736,80.0736,80.0557,80.0557,1100.0
2013-11-18 12:45:00,89.62,89.62,89.59,89.59,500.0,80.0736,80.0736,80.0468,80.0468,500.0
2013-11-18 12:50:00,89.62,89.62,89.59,89.6,1900.0,80.0736,80.0736,80.0468,80.0557,1900.0
2013-11-18 12:55:00,89.61,89.63,89.61,89.61,3700.0,80.0647,80.0825,80.0647,80.0647,3700.0
2013-11-18 13:00:00,89.6,89.61,89.6,89.6,3100.0,80.0557,80.0647,80.0557,80.0557,3100.0
2013-11-18 13:05:00,89.63,89.63,89.59,89.6,1800.0,80.0825,80.0825,80.0468,80.0557,1800.0
2013-11-18 13:10:00,89.63,89.66,89.63,89.63,2700.0,80.0825,80.1093,80.0825,80.0825,2700.0
2013-11-18 13:15:00,89.65,89.66,89.65,89.66,300.0,80.1004,80.1093,80.1004,80.1093,300.0
2013-11-18 13:20:00,89.64,89.68,89.64,89.64,9800.0,80.0915,80.1272,80.0915,80.0915,9800.0
2013-11-18 13:25:00,89.65,89.67,89.64,89.66,4700.0,80.1004,80.1183,80.0915,80.1093,4700.0
2013-11-18 13:30:00,89.66,89.68,89.66,89.67,3100.0,80.1093,80.1272,80.1093,80.1183,3100.0
2013-11-18 13:35:00,89.68,89.68,89.67,89.68,1500.0,80.1272,80.1272,80.1183,80.1272,1500.0
2013-11-18 13:40:00,89.67,89.67,89.63,89.64,9900.0,80.1183,80.1183,80.0825,80.0915,9900.0
2013-11-18 13:45:00,89.63,89.65,89.62,89.62,3800.0,80.0825,80.1004,80.0736,80.0736,3800.0
2013-11-18 13:50:00,89.62,89.62,89.61,89.62,1200.0,80.0736,80.0736,80.0647,80.0736,1200.0
2013-11-18 13:55:00,89.61,89.64,89.61,89.62,2900.0,80.0647,80.0915,80.0647,80.0736,2900.0
2013-11-18 14:00:00,89.63,89.64,89.62,89.64,600.0,80.0825,80.0915,80.0736,80.0915,600.0
2013-11-18 14:05:00,89.64,89.65,89.63,89.64,4600.0,80.0915,80.1004,80.0825,80.0915,4600.0
2013-11-18 14:10:00,89.63,89.64,89.61,89.62,3900.0,80.0825,80.0915,80.0647,80.0736,3900.0
2013-11-18 14:15:00,89.63,89.65,89.62,89.64,4400.0,80.0825,80.1004,80.0736,80.0915,4400.0
2013-11-18 14:20:00,89.65,89.66,89.64,89.64,3100.0,80.1004,80.1093,80.0915,80.0915,3100.0
2013-11-18 14:25:00,89.65,89.7,89.62,89.69,12200.0,80.1004,80.1451,80.0736,80.1361,12200.0
2013-11-18 14:30:00,89.68,89.68,89.63,89.63,5100.0,80.1272,80.1272,80.0825,80.0825,5100.0
2013-11-18 14:35:00,89.62,89.63,89.58,89.59,5900.0,80.0736,80.0825,80.0379,80.0468,5900.0
2013-11-18 14:40:00,89.6,89.6,89.51,89.51,3000.0,80.0557,80.0557,79.9753,79.9753,3000.0
2013-11-18 14:45:00,89.52,89.53,89.45,89.45,16600.0,79.9842,79.9932,79.9217,79.9217,16600.0
2013-11-18 14:50:00,89.46,89.49,89.46,89.49,5400.0,79.9306,79.9574,79.9306,79.9574,5400.0
2013-11-18 14:55:00,89.49,89.49,89.43,89.43,1200.0,79.9574,79.9574,79.9038,79.9038,1200.0
2013-11-18 15:00:00,89.4,89.4,89.34,89.36,7300.0,79.877,79.877,79.8234,79.8413,7300.0
2013-11-18 15:05:00,89.36,89.39,89.23,89.23,6500.0,79.8413,79.8681,79.7251,79.7251,6500.0
2013-11-18 15:10:00,89.23,89.24,89.05,89.07,16400.0,79.7251,79.7341,79.5643,79.5822,16400.0
2013-11-18 15:15:00,89.08,89.17,89.02,89.17,26100.0,79.5911,79.6715,79.5375,79.6715,26100.0
2013-11-18 15:20:00,89.17,89.17,89.1,89.1,8900.0,79.6715,79.6715,79.609,79.609,8900.0
2013-11-18 15:25:00,89.08,89.09,89.0,89.0,13400.0,79.5911,79.6001,79.5196,79.5196,13400.0
2013-11-18 15:30:00,89.06,89.06,88.96,89.04,11100.0,79.5732,79.5732,79.4839,79.5554,11100.0
2013-11-18 15:35:00,89.05,89.09,89.04,89.09,2000.0,79.5643,79.6001,79.5554,79.6001,2000.0
2013-11-18 15:40:00,89.1,89.12,89.06,89.12,2800.0,79.609,79.6269,79.5732,79.6269,2800.0
2013-11-18 15:45:00,89.13,89.13,89.05,89.09,2600.0,79.6358,79.6358,79.5643,79.6001,2600.0
2013-11-18 15:50:00,89.09,89.13,89.02,89.02,4300.0,79.6001,79.6358,79.5375,79.5375,4300.0
2013-11-18 15:55:00,89.04,89.15,89.04,89.15,5100.0,79.5554,79.6537,79.5554,79.6537,5100.0
2013-11-19 09:30:00,89.18,89.22,89.15,89.15,8200.0,79.6805,79.7162,79.6537,79.6537,8200.0
2013-11-19 09:35:00,89.15,89.2,89.12,89.12,1500.0,79.6537,79.6983,79.6269,79.6269,1500.0
2013-11-19 09:40:00,89.09,89.09,88.93,88.95,1700.0,79.6001,79.6001,79.4571,79.475,1700.0
2013-11-19 09:45:00,88.87,88.87,88.83,88.87,2100.0,79.4035,79.4035,79.3677,79.4035,2100.0
2013-11-19 09:50:00,88.9,89.06,88.9,89.06,3100.0,79.4303,79.5732,79.4303,79.5732,3100.0
2013-11-19 09:55:00,89.09,89.11,89.06,89.09,1900.0,79.6001,79.6179,79.5732,79.6001,1900.0
2013-11-19 10:00:00,89.13,89.22,89.12,89.21,3900.0,79.6358,79.7162,79.6269,79.7073,3900.0
2013-11-19 10:05:00,89.21,89.27,89.21,89.27,4300.0,79.7073,79.7609,79.7073,79.7609,4300.0
2013-11-19 10:10:00,89.25,89.27,89.2,89.23,1200.0,79.743,79.7609,79.6983,79.7251,1200.0
2013-11-19 10:15:00,89.26,89.3,89.23,89.26,1900.0,79.7519,79.7877,79.7251,79.7519,1900.0
2013-11-19 10:20:00,89.25,89.25,89.23,89.25,600.0,79.743,79.743,79.7251,79.743,600.0
2013-11-19 10:25:00,89.24,89.24,89.18,89.19,600.0,79.7341,79.7341,79.6805,79.6894,600.0
2013-11-19 10:30:00,89.17,89.2,89.17,89.2,1500.0,79.6715,79.6983,79.6715,79.6983,1500.0
2013-11-19 10:35:00,89.18,89.32,89.18,89.28,3000.0,79.6805,79.8056,79.6805,79.7698,3000.0
2013-11-19 10:40:00,89.28,89.31,89.26,89.27,1900.0,79.7698,79.7966,79.7519,79.7609,1900.0
2013-11-19 10:45:00,89.29,89.33,89.26,89.26,700.0,79.7787,79.8145,79.7519,79.7519,700.0
2013-11-19 10:50:00,89.21,89.21,89.17,89.2,6300.0,79.7073,79.7073,79.6715,79.6983,6300.0
2013-11-19 10:55:00,89.23,89.25,89.21,89.25,6400.0,79.7251,79.743,79.7073,79.743,6400.0
2013-11-19 11:00:00,89.26,89.26,89.22,89.22,600.0,79.7519,79.7519,79.7162,79.7162,600.0
2013-11-19 11:05:00,89.23,89.27,89.23,89.23,7200.0,79.7251,79.7609,79.7251,79.7251,7200.0
2013-11-19 11:10:00,89.22,89.22,89.11,89.12,3500.0,79.7162,79.7162,79.6179,79.6269,3500.0
2013-11-19 11:15:00,89.12,89.16,89.11,89.16,1800.0,79.6269,79.6626,79.6179,79.6626,1800.0
2013-11-19 11:20:00,89.16,89.16,89.08,89.08,3300.0,79.6626,79.6626,79.5911,79.5911,3300.0
2013-11-19 11:25:00,89.08,89.09,89.07,89.08,1000.0,79.5911,79.6001,79.5822,79.5911,1000.0
2013-11-19 11:30:00,89.11,89.12,89.09,89.12,1900.0,79.6179,79.6269,79.6001,79.6269,1900.0
2013-11-19 11:35:00,89.13,89.14,89.09,89.09,1300.0,79.6358,79.6447,79.6001,79.6001,1300.0
2013-11-19 11:40:00,89.07,89.07,88.98,89.0,1700.0,79.5822,79.5822,79.5018,79.5196,1700.0
2013-11-19 11:45:00,89.0,89.05,89.0,89.03,2900.0,79.5196,79.5643,79.5196,79.5464,2900.0
2013-11-19 11:50:00,89.06,89.13,89.06,89.13,1800.0,79.5732,79.6358,79.5732,79.6358,1800.0
2013-11-19 11:55:00,89.13,89.13,89.1,89.12,1700.0,79.6358,79.6358,79.609,79.6269,1700.0
2013-11-19 12:00:00,89.1,89.12,89.07,89.11,4300.0,79.609,79.6269,79.5822,79.6179,4300.0
2013-11-19 12:05:00,89.14,89.2,89.14,89.2,1700.0,79.6447,79.6983,79.6447,79.6983,1700.0
2013-11-19 12:10:00,89.2,89.21,89.17,89.21,1700.0,79.6983,79.7073,79.6715,79.7073,1700.0
2013-11-19 12:15:00,89.19,89.22,89.19,89.19,1300.0,79.6894,79.7162,79.6894,79.6894,1300.0
2013-11-19 12:20:00,89.18,89.25,89.16,89.25,6000.0,79.6805,79.743,79.6626,79.743,6000.0
2013-11-19 12:25:00,89.27,89.27,89.23,89.23,4200.0,79.7609,79.7609,79.7251,79.7251,4200.0
2013-11-19 12:30:00,89.24,89.25,89.2,89.25,1200.0,79.7341,79.743,79.6983,79.743,1200.0
2013-11-19 12:35:00,89.24,89.24,89.21,89.21,1300.0,79.7341,79.7341,79.7073,79.7073,1300.0
2013-11-19 12:40:00,89.17,89.17,89.17,89.17,900.0,79.6715,79.6715,79.6715,79.6715,900.0
2013-11-19 12:45:00,89.18,89.2,89.16,89.2,1700.0,79.6805,79.6983,79.6626,79.6983,1700.0
2013-11-19 12:50:00,89.2,89.2,89.16,89.17,1200.0,79.6983,79.6983,79.6626,79.6715,1200.0
2013-11-19 12:55:00,89.15,89.15,89.04,89.06,3100.0,79.6537,79.6537,79.5554,79.5732,3100.0
2013-11-19 13:00:00,89.02,89.04,88.99,89.03,3900.0,79.5375,79.5554,79.5107,79.5464,3900.0
2013-11-19 13:05:00,89.05,89.05,88.96,89.0,4500.0,79.5643,79.5643,79.4839,79.5196,4500.0
2013-11-19 13:10:00,89.0,89.0,88.95,88.95,2300.0,79.5196,79.5196,79.475,79.475,2300.0
2013-11-19 13:15:00,88.96,88.99,88.96,88.97,2500.0,79.4839,79.5107,79.4839,79.4928,2500.0
2013-11-19 13:20:00,88.97,88.98,88.82,88.82,2200.0,79.4928,79.5018,79.3588,79.3588,2200.0
2013-11-19 13:25:00,88.83,88.89,88.79,88.79,20300.0,79.3677,79.4214,79.332,79.332,20300.0
2013-11-19 13:30:00,88.75,88.84,88.71,88.81,6100.0,79.2963,79.3767,79.2605,79.3499,6100.0
2013-11-19 13:35:00,88.82,88.87,88.78,88.79,2600.0,79.3588,79.4035,79.3231,79.332,2600.0
2013-11-19 13:40:00,88.79,88.8,88.77,88.8,1400.0,79.332,79.3409,79.3141,79.3409,1400.0
2013-11-19 13:45:00,88.86,88.86,88.8,88.81,3400.0,79.3946,79.3946,79.3409,79.3499,3400.0
2013-11-19 13:50:00,88.78,88.78,88.7,88.74,1400.0,79.3231,79.3231,79.2516,79.2873,1400.0
2013-11-19 13:55:00,88.77,88.79,88.7,88.73,3100.0,79.3141,79.332,79.2516,79.2784,3100.0
2013-11-19 14:00:00,88.83,88.83,88.79,88.79,1100.0,79.3677,79.3677,79.332,79.332,1100.0
2013-11-19 14:05:00,88.79,88.82,88.7,88.7,8000.0,79.332,79.3588,79.2516,79.2516,8000.0
2013-11-19 14:10:00,88.69,88.76,88.69,88.76,2400.0,79.2427,79.3052,79.2427,79.3052,2400.0
2013-11-19 14:15:00,88.77,88.8,88.77,88.78,9000.0,79.3141,79.3409,79.3141,79.3231,9000.0
2013-11-19 14:20:00,88.79,88.79,88.74,88.76,14500.0,79.332,79.332,79.2873,79.3052,14500.0
2013-11-19 14:25:00,88.76,88.76,88.69,88.7,4700.0,79.3052,79.3052,79.2427,79.2516,4700.0
2013-11-19 14:30:00,88.71,88.79,88.71,88.79,9100.0,79.2605,79.332,79.2605,79.332,9100.0
2013-11-19 14:35:00,88.81,88.92,88.81,88.92,23600.0,79.3499,79.4482,79.3499,79.4482,23600.0
2013-11-19 14:40:00,88.95,88.97,88.9,88.92,30500.0,79.475,79.4928,79.4303,79.4482,30500.0
2013-11-19 14:45:00,88.91,88.94,88.89,88.91,7900.0,79.4392,79.466,79.4214,79.4392,7900.0
2013-11-19 14:50:00,88.89,88.9,88.84,88.86,1700.0,79.4214,79.4303,79.3767,79.3946,1700.0
2013-11-19 14:55:00,88.83,88.84,88.82,88.84,5800.0,79.3677,79.3767,79.3588,79.3767,5800.0
2013-11-19 15:00:00,88.83,88.92,88.82,88.88,5100.0,79.3677,79.4482,79.3588,79.4124,5100.0
2013-11-19 15:05:00,88.87,88.95,88.87,88.94,7000.0,79.4035,79.475,79.4035,79.466,7000.0
2013-11-19 15:10:00,88.95,88.96,88.93,88.94,3300.0,79.475,79.4839,79.4571,79.466,3300.0
2013-11-19 15:15:00,88.97,89.05,88.97,89.02,4600.0,79.4928,79.5643,79.4928,79.5375,4600.0
2013-11-19 15:20:00,89.02,89.02,88.97,88.97,1700.0,79.5375,79.5375,79.4928,79.4928,1700.0
2013-11-19 15:25:00,88.99,89.0,88.97,88.98,12600.0,79.5107,79.5196,79.4928,79.5018,12600.0
2013-11-19 15:30:00,88.94,88.96,88.85,88.85,5100.0,79.466,79.4839,79.3856,79.3856,5100.0
2013-11-19 15:35:00,88.86,88.87,88.83,88.83,2500.0,79.3946,79.4035,79.3677,79.3677,2500.0
2013-11-19 15:40:00,88.83,88.85,88.79,88.82,3500.0,79.3677,79.3856,79.332,79.3588,3500.0
2013-11-19 15:45:00,88.81,88.83,88.77,88.8,4200.0,79.3499,79.3677,79.3141,79.3409,4200.0
2013-11-19 15:50:00,88.83,88.84,88.79,88.79,2300.0,79.3677,79.3767,79.332,79.332,2300.0
2013-11-19 15:55:00,88.82,88.88,88.8,88.87,3400.0,79.3588,79.4124,79.3409,79.4035,3400.0
2013-11-20 09:30:00,89.0,89.13,89.0,89.06,18200.0,79.5196,79.6358,79.5196,79.5732,18200.0
2013-11-20 09:35:00,89.13,89.18,89.09,89.13,3500.0,79.6358,79.6805,79.6001,79.6358,3500.0
2013-11-20 09:40:00,89.05,89.05,89.0,89.0,1000.0,79.5643,79.5643,79.5196,79.5196,1000.0
2013-11-20 09:45:00,88.95,88.99,88.95,88.98,600.0,79.475,79.5107,79.475,79.5018,600.0
2013-11-20 09:50:00,89.01,89.03,88.9,88.9,600.0,79.5286,79.5464,79.4303,79.4303,600.0
2013-11-20 09:55:00,88.9,89.05,88.9,89.05,600.0,79.4303,79.5643,79.4303,79.5643,600.0
2013-11-20 10:00:00,89.01,89.02,88.91,88.99,3500.0,79.5286,79.5375,79.4392,79.5107,3500.0
2013-11-20 10:05:00,89.0,89.07,88.98,89.07,2400.0,79.5196,79.5822,79.5018,79.5822,2400.0
2013-11-20 10:10:00,89.09,89.16,89.09,89.16,1400.0,79.6001,79.6626,79.6001,79.6626,1400.0
2013-11-20 10:15:00,89.15,89.15,89.09,89.1,900.0,79.6537,79.6537,79.6001,79.609,900.0
2013-11-20 10:20:00,89.15,89.34,89.15,89.26,4900.0,79.6537,79.8234,79.6537,79.7519,4900.0
2013-11-20 10:25:00,89.29,89.29,89.17,89.19,3700.0,79.7787,79.7787,79.6715,79.6894,3700.0
2013-11-20 10:30:00,89.19,89.19,89.1,89.1,3600.0,79.6894,79.6894,79.609,79.609,3600.0
2013-11-20 10:35:00,89.04,89.05,88.95,88.99,7300.0,79.5554,79.5643,79.475,79.5107,7300.0
2013-11-20 10:40:00,89.01,89.05,89.01,89.05,2100.0,79.5286,79.5643,79.5286,79.5643,2100.0
2013-11-20 10:45:00,89.04,89.13,89.04,89.12,11900.0,79.5554,79.6358,79.5554,79.6269,11900.0
2013-11-20 10:50:00,89.14,89.14,89.05,89.14,8500.0,79.6447,79.6447,79.5643,79.6447,8500.0
2013-11-20 10:55:00,89.15,89.15,89.11,89.13,1600.0,79.6537,79.6537,79.6179,79.6358,1600.0
2013-11-20 11:00:00,89.16,89.16,89.05,89.06,2300.0,79.6626,79.6626,79.5643,79.5732,2300.0
2013-11-20 11:05:00,89.09,89.18,89.09,89.17,3000.0,79.6001,79.6805,79.6001,79.6715,3000.0
2013-11-20 11:10:00,89.11,89.11,89.09,89.09,500.0,79.6179,79.6179,79.6001,79.6001,500.0
2013-11-20 11:15:00,89.12,89.12,89.04,89.04,1400.0,79.6269,79.6269,79.5554,79.5554,1400.0
2013-11-20 11:20:00,89.06,89.1,89.06,89.1,1800.0,79.5732,79.609,79.5732,79.609,1800.0
2013-11-20 11:25:00,89.1,89.17,89.1,89.14,3900.0,79.609,79.6715,79.609,79.6447,3900.0
2013-11-20 11:30:00,89.15,89.15,89.12,89.14,1000.0,79.6537,79.6537,79.6269,79.6447,1000.0
2013-11-20 11:35:00,89.19,89.19,89.15,89.15,800.0,79.6894,79.6894,79.6537,79.6537,800.0
2013-11-20 11:40:00,89.13,89.13,89.1,89.1,1000.0,79.6358,79.6358,79.609,79.609,1000.0
2013-11-20 11:45:00,89.07,89.1,89.07,89.1,900.0,79.5822,79.609,79.5822,79.609,900.0
2013-11-20 11:50:00,89.09,89.12,89.09,89.11,1200.0,79.6001,79.6269,79.6001,79.6179,1200.0
2013-11-20 11:55:00,89.14,89.14,89.07,89.07,1300.0,79.6447,79.6447,79.5822,79.5822,1300.0
2013-11-20 12:00:00,89.11,89.15,89.11,89.12,1300.0,79.6179,79.6537,79.6179,79.6269,1300.0
2013-11-20 12:05:00,89.17,89.17,89.14,89.15,1600.0,79.6715,79.6715,79.6447,79.6537,1600.0
2013-11-20 12:10:00,89.16,89.16,89.12,89.12,4800.0,79.6626,79.6626,79.6269,79.6269,4800.0
2013-11-20 12:15:00,89.12,89.13,89.12,89.13,2600.0,79.6269,79.6358,79.6269,79.6358,2600.0
2013-11-20 12:20:00,89.15,89.16,89.15,89.15,1100.0,79.6537,79.6626,79.6537,79.6537,1100.0
2013-11-20 12:25:00,89.15,89.16,89.11,89.11,1300.0,79.6537,79.6626,79.6179,79.6179,1300.0
2013-11-20 12:30:00,89.1,89.1,89.08,89.08,2600.0,79.609,79.609,79.5911,79.5911,2600.0
2013-11-20 12:35:00,89.09,89.11,89.09,89.1,1500.0,79.6001,79.6179,79.6001,79.609,1500.0
2013-11-20 12:40:00,89.08,89.08,89.02,89.03,4400.0,79.5911,79.5911,79.5375,79.5464,4400.0
2013-11-20 12:45:00,89.04,89.06,89.04,89.05,1000.0,79.5554,79.5732,79.5554,79.5643,1000.0
2013-11-20 12:50:00,89.05,89.05,89.02,89.02,1300.0,79.5643,79.5643,79.5375,79.5375,1300.0
2013-11-20 12:55:00,89.03,89.03,89.0,89.02,1800.0,79.5464,79.5464,79.5196,79.5375,1800.0
2013-11-20 13:00:00,89.02,89.06,89.02,89.04,1500.0,79.5375,79.5732,79.5375,79.5554,1500.0
2013-11-20 13:05:00,89.03,89.05,89.03,89.04,600.0,79.5464,79.5643,79.5464,79.5554,600.0
2013-11-20 13:10:00,89.04,89.04,89.03,89.03,600.0,79.5554,79.5554,79.5464,79.5464,600.0
2013-11-20 13:15:00,89.01,89.02,89.0,89.0,300.0,79.5286,79.5375,79.5196,79.5196,300.0
2013-11-20 13:20:00,88.98,88.98,88.96,88.96,5500.0,79.5018,79.5018,79.4839,79.4839,5500.0
2013-11-20 13:25:00,88.97,88.99,88.96,88.99,7000.0,79.4928,79.5107,79.4839,79.5107,7000.0
2013-11-20 13:30:00,89.03,89.03,89.02,89.02,300.0,79.5464,79.5464,79.5375,79.5375,300.0
2013-11-20 13:35:00,89.0,89.02,88.99,88.99,1300.0,79.5196,79.5375,79.5107,79.5107,1300.0
2013-11-20 13:40:00,89.06,89.06,89.06,89.06,100.0,79.5732,79.5732,79.5732,79.5732,100.0
2013-11-20 13:45:00,89.06,89.1,89.05,89.06,4300.0,79.5732,79.609,79.5643,79.5732,4300.0
2013-11-20 13:50:00,89.07,89.07,89.03,89.06,1600.0,79.5822,79.5822,79.5464,79.5732,1600.0
2013-11-20 13:55:00,89.07,89.07,89.03,89.04,2100.0,79.5822,79.5822,79.5464,79.5554,2100.0
2013-11-20 14:00:00,89.03,89.04,88.83,88.99,6400.0,79.5464,79.5554,79.3677,79.5107,6400.0
2013-11-20 14:05:00,88.98,88.99,88.8,88.85,5500.0,79.5018,79.5107,79.3409,79.3856,5500.0
2013-11-20 14:10:00,88.84,88.84,88.63,88.63,6100.0,79.3767,79.3767,79.1891,79.1891,6100.0
2013-11-20 14:15:00,88.64,88.87,88.63,88.87,3200.0,79.198,79.4035,79.1891,79.4035,3200.0
2013-11-20 14:20:00,88.87,88.87,88.74,88.8,39400.0,79.4035,79.4035,79.2873,79.3409,39400.0
2013-11-20 14:25:00,88.85,88.85,88.8,88.82,1400.0,79.3856,79.3856,79.3409,79.3588,1400.0
2013-11-20 14:30:00,88.81,88.82,88.72,88.74,4300.0,79.3499,79.3588,79.2695,79.2873,4300.0
2013-11-20 14:35:00,88.74,88.74,88.6,88.6,4000.0,79.2873,79.2873,79.1622,79.1622,4000.0
2013-11-20 14:40:00,88.6,88.64,88.52,88.64,24500.0,79.1622,79.198,79.0908,79.198,24500.0
2013-11-20 14:45:00,88.62,88.7,88.6,88.7,1800.0,79.1801,79.2516,79.1622,79.2516,1800.0
2013-11-20 14:50:00,88.66,88.66,88.57,88.58,4200.0,79.2159,79.2159,79.1354,79.1444,4200.0
2013-11-20 14:55:00,88.59,88.61,88.55,88.6,2100.0,79.1533,79.1712,79.1176,79.1622,2100.0
2013-11-20 15:00:00,88.61,88.61,88.44,88.44,9500.0,79.1712,79.1712,79.0193,79.0193,9500.0
2013-11-20 15:05:00,88.35,88.35,88.29,88.29,700.0,78.9389,78.9389,78.8853,78.8853,700.0
2013-11-20 15:10:00,88.31,88.42,88.31,88.38,1600.0,78.9031,79.0014,78.9031,78.9657,1600.0
2013-11-20 15:15:00,88.37,88.42,88.37,88.42,1000.0,78.9567,79.0014,78.9567,79.0014,1000.0
2013-11-20 15:20:00,88.35,88.47,88.35,88.44,27100.0,78.9389,79.0461,78.9389,79.0193,27100.0
2013-11-20 15:25:00,88.43,88.48,88.43,88.48,9800.0,79.0104,79.055,79.0104,79.055,9800.0
2013-11-20 15:30:00,88.46,88.46,88.35,88.35,3300.0,79.0372,79.0372,78.9389,78.9389,3300.0
2013-11-20 15:35:00,88.36,88.42,88.35,88.41,2700.0,78.9478,79.0014,78.9389,78.9925,2700.0
2013-11-20 15:40:00,88.45,88.54,88.43,88.46,8100.0,79.0282,79.1086,79.0104,79.0372,8100.0
2013-11-20 15:45:00,88.48,88.51,88.43,88.49,10000.0,79.055,79.0818,79.0104,79.064,10000.0
2013-11-20 15:50:00,88.48,88.51,88.45,88.45,10300.0,79.055,79.0818,79.0282,79.0282,10300.0
2013-11-20 15:55:00,88.44,88.56,88.43,88.51,34200.0,79.0193,79.1265,79.0104,79.0818,34200.0
2013-11-21 09:30:00,88.8,88.9,88.74,88.89,10200.0,79.3409,79.4303,79.2873,79.4214,10200.0
2013-11-21 09:35:00,88.9,88.9,88.84,88.84,1400.0,79.4303,79.4303,79.3767,79.3767,1400.0
2013-11-21 09:40:00,88.81,88.81,88.81,88.81,200.0,79.3499,79.3499,79.3499,79.3499,200.0
2013-11-21 09:45:00,88.87,88.87,88.83,88.85,700.0,79.4035,79.4035,79.3677,79.3856,700.0
2013-11-21 09:50:00,88.81,88.86,88.81,88.83,2500.0,79.3499,79.3946,79.3499,79.3677,2500.0
2013-11-21 09:55:00,88.87,88.99,88.87,88.97,1300.0,79.4035,79.5107,79.4035,79.4928,1300.0
2013-11-21 10:00:00,88.95,88.97,88.87,88.88,3200.0,79.475,79.4928,79.4035,79.4124,3200.0
2013-11-21 10:05:00,88.92,88.93,88.89,88.9,1800.0,79.4482,79.4571,79.4214,79.4303,1800.0
2013-11-21 10:10:00,88.93,88.99,88.93,88.96,4000.0,79.4571,79.5107,79.4571,79.4839,4000.0
2013-11-21 10:15:00,88.97,88.98,88.92,88.96,3500.0,79.4928,79.5018,79.4482,79.4839,3500.0
2013-11-21 10:20:00,88.96,89.0,88.95,88.96,2300.0,79.4839,79.5196,79.475,79.4839,2300.0
2013-11-21 10:25:00,88.95,88.95,88.93,88.95,700.0,79.475,79.475,79.4571,79.475,700.0
2013-11-21 10:30:00,88.95,89.03,88.95,89.02,1800.0,79.475,79.5464,79.475,79.5375,1800.0
2013-11-21 10:35:00,89.04,89.04,89.0,89.01,2600.0,79.5554,79.5554,79.5196,79.5286,2600.0
2013-11-21 10:40:00,89.02,89.1,89.02,89.07,2300.0,79.5375,79.609,79.5375,79.5822,2300.0
2013-11-21 10:45:00,89.09,89.11,89.07,89.09,4900.0,79.6001,79.6179,79.5822,79.6001,4900.0
2013-11-21 10:50:00,89.09,89.13,89.09,89.11,3800.0,79.6001,79.6358,79.6001,79.6179,3800.0
2013-11-21 10:55:00,89.08,89.08,89.06,89.08,800.0,79.5911,79.5911,79.5732,79.5911,800.0
2013-11-21 11:00:00,89.08,89.12,89.06,89.12,5900.0,79.5911,79.6269,79.5732,79.6269,5900.0
2013-11-21 11:05:00,89.09,89.09,88.99,89.0,6200.0,79.6001,79.6001,79.5107,79.5196,6200.0
2013-11-21 11:10:00,89.01,89.04,89.01,89.03,2000.0,79.5286,79.5554,79.5286,79.5464,2000.0
2013-11-21 11:15:00,89.03,89.04,89.01,89.01,3500.0,79.5464,79.5554,79.5286,79.5286,3500.0
2013-11-21 11:20:00,89.04,89.06,89.04,89.04,3500.0,79.5554,79.5732,79.5554,79.5554,3500.0
2013-11-21 11:25:00,89.02,89.07,89.02,89.07,7000.0,79.5375,79.5822,79.5375,79.5822,7000.0
2013-11-21 11:30:00,89.07,89.09,89.06,89.06,4000.0,79.5822,79.6001,79.5732,79.5732,4000.0
2013-11-21 11:35:00,89.02,89.03,89.0,89.01,1500.0,79.5375,79.5464,79.5196,79.5286,1500.0
2013-11-21 11:40:00,88.99,89.02,88.99,89.02,4700.0,79.5107,79.5375,79.5107,79.5375,4700.0
2013-11-21 11:45:00,89.02,89.04,89.02,89.03,1800.0,79.5375,79.5554,79.5375,79.5464,1800.0
2013-11-21 11:50:00,89.03,89.05,89.02,89.05,2900.0,79.5464,79.5643,79.5375,79.5643,2900.0
2013-11-21 11:55:00,89.04,89.06,89.04,89.06,900.0,79.5554,79.5732,79.5554,79.5732,900.0
2013-11-21 12:00:00,89.09,89.1,89.04,89.04,2000.0,79.6001,79.609,79.5554,79.5554,2000.0
2013-11-21 12:05:00,89.04,89.04,89.04,89.04,500.0,79.5554,79.5554,79.5554,79.5554,500.0
2013-11-21 12:10:00,89.04,89.04,89.0,89.01,4400.0,79.5554,79.5554,79.5196,79.5286,4400.0
2013-11-21 12:15:00,89.0,89.03,89.0,89.02,4500.0,79.5196,79.5464,79.5196,79.5375,4500.0
2013-11-21 12:20:00,89.04,89.06,89.04,89.06,2600.0,79.5554,79.5732,79.5554,79.5732,2600.0
2013-11-21 12:25:00,89.07,89.09,89.07,89.09,400.0,79.5822,79.6001,79.5822,79.6001,400.0
2013-11-21 12:30:00,89.08,89.08,89.04,89.07,700.0,79.5911,79.5911,79.5554,79.5822,700.0
2013-11-21 12:35:00,89.05,89.07,89.04,89.06,20400.0,79.5643,79.5822,79.5554,79.5732,20400.0
2013-11-21 12:40:00,89.07,89.07,89.07,89.07,500.0,79.5822,79.5822,79.5822,79.5822,500.0
2013-11-21 12:45:00,89.04,89.04,88.99,88.99,4800.0,79.5554,79.5554,79.5107,79.5107,4800.0
2013-11-21 12:50:00,89.0,89.01,88.99,89.0,1700.0,79.5196,79.5286,79.5107,79.5196,1700.0
2013-11-21 12:55:00,89.0,89.0,88.94,88.95,2700.0,79.5196,79.5196,79.466,79.475,2700.0
2013-11-21 13:00:00,88.96,88.96,88.96,88.96,100.0,79.4839,79.4839,79.4839,79.4839,100.0
2013-11-21 13:05:00,88.98,88.99,88.95,88.98,2800.0,79.5018,79.5107,79.475,79.5018,2800.0
2013-11-21 13:10:00,88.97,89.0,88.97,89.0,1100.0,79.4928,79.5196,79.4928,79.5196,1100.0
2013-11-21 13:15:00,89.02,89.04,88.98,89.04,9900.0,79.5375,79.5554,79.5018,79.5554,9900.0
2013-11-21 13:20:00,89.04,89.08,89.04,89.05,1700.0,79.5554,79.5911,79.5554,79.5643,1700.0
2013-11-21 13:25:00,89.05,89.05,89.03,89.05,3700.0,79.5643,79.5643,79.5464,79.5643,3700.0
2013-11-21 13:30:00,89.05,89.07,89.05,89.07,1600.0,79.5643,79.5822,79.5643,79.5822,1600.0
2013-11-21 13:35:00,89.05,89.08,89.05,89.06,900.0,79.5643,79.5911,79.5643,79.5732,900.0
2013-11-21 13:40:00,89.05,89.14,89.05,89.14,7200.0,79.5643,79.6447,79.5643,79.6447,7200.0
2013-11-21 13:45:00,89.18,89.18,89.16,89.18,2700.0,79.6805,79.6805,79.6626,79.6805,2700.0
2013-11-21 13:50:00,89.16,89.2,89.16,89.17,2100.0,79.6626,79.6983,79.6626,79.6715,2100.0
2013-11-21 13:55:00,89.18,89.19,89.15,89.15,6800.0,79.6805,79.6894,79.6537,79.6537,6800.0
2013-11-21 14:00:00,89.18,89.22,89.16,89.19,9800.0,79.6805,79.7162,79.6626,79.6894,9800.0
2013-11-21 14:05:00,89.19,89.2,89.16,89.17,5600.0,79.6894,79.6983,79.6626,79.6715,5600.0
2013-11-21 14:10:00,89.18,89.2,89.17,89.18,9600.0,79.6805,79.6983,79.6715,79.6805,9600.0
2013-11-21 14:15:00,89.18,89.22,89.16,89.2,7000.0,79.6805,79.7162,79.6626,79.6983,7000.0
2013-11-21 14:20:00,89.22,89.24,89.21,89.23,6400.0,79.7162,79.7341,79.7073,79.7251,6400.0
2013-11-21 14:25:00,89.22,89.24,89.21,89.21,3000.0,79.7162,79.7341,79.7073,79.7073,3000.0
2013-11-21 14:30:00,89.18,89.21,89.18,89.19,8500.0,79.6805,79.7073,79.6805,79.6894,8500.0
2013-11-21 14:35:00,89.2,89.22,89.19,89.21,10800.0,79.6983,79.7162,79.6894,79.7073,10800.0
2013-11-21 14:40:00,89.19,89.22,89.18,89.22,1800.0,79.6894,79.7162,79.6805,79.7162,1800.0
2013-11-21 14:45:00,89.31,89.31,89.29,89.29,800.0,79.7966,79.7966,79.7787,79.7787,800.0
2013-11-21 14:50:00,89.32,89.33,89.28,89.29,2800.0,79.8056,79.8145,79.7698,79.7787,2800.0
2013-11-21 14:55:00,89.31,89.31,89.28,89.29,5400.0,79.7966,79.7966,79.7698,79.7787,5400.0
2013-11-21 15:00:00,89.33,89.33,89.29,89.31,2800.0,79.8145,79.8145,79.7787,79.7966,2800.0
2013-11-21 15:05:00,89.31,89.32,89.27,89.3,7000.0,79.7966,79.8056,79.7609,79.7877,7000.0
2013-11-21 15:10:00,89.3,89.32,89.29,89.31,21900.0,79.7877,79.8056,79.7787,79.7966,21900.0
2013-11-21 15:15:00,89.32,89.37,89.31,89.34,2400.0,79.8056,79.8502,79.7966,79.8234,2400.0
2013-11-21 15:20:00,89.33,89.36,89.32,89.36,700.0,79.8145,79.8413,79.8056,79.8413,700.0
2013-11-21 15:25:00,89.34,89.35,89.31,89.32,5900.0,79.8234,79.8324,79.7966,79.8056,5900.0
2013-11-21 15:30:00,89.34,89.34,89.29,89.29,3600.0,79.8234,79.8234,79.7787,79.7787,3600.0
2013-11-21 15:35:00,89.3,89.31,89.28,89.31,4700.0,79.7877,79.7966,79.7698,79.7966,4700.0
2013-11-21 15:40:00,89.29,89.32,89.29,89.31,4200.0,79.7787,79.8056,79.7787,79.7966,4200.0
2013-11-21 15:45:00,89.3,89.3,89.27,89.28,3600.0,79.7877,79.7877,79.7609,79.7698,3600.0
2013-11-21 15:50:00,89.27,89.29,89.24,89.27,5700.0,79.7609,79.7787,79.7341,79.7609,5700.0
2013-11-21 15:55:00,89.28,89.35,89.28,89.31,15600.0,79.7698,79.8324,79.7698,79.7966,15600.0
2013-11-22 09:30:00,89.43,89.55,89.43,89.5,9100.0,79.9038,80.0111,79.9038,79.9664,9100.0
2013-11-22 09:35:00,89.5,89.52,89.39,89.49,7300.0,79.9664,79.9842,79.8681,79.9574,7300.0
2013-11-22 09:40:00,89.36,89.4,89.35,89.4,1200.0,79.8413,79.877,79.8324,79.877,1200.0
2013-11-22 09:45:00,89.43,89.46,89.43,89.46,200.0,79.9038,79.9306,79.9038,79.9306,200.0
2013-11-22 09:50:00,89.51,89.51,89.48,89.48,2300.0,79.9753,79.9753,79.9485,79.9485,2300.0
2013-11-22 09:55:00,89.52,89.52,89.47,89.47,1500.0,79.9842,79.9842,79.9396,79.9396,1500.0
2013-11-22 10:00:00,89.45,89.48,89.36,89.44,3900.0,79.9217,79.9485,79.8413,79.9128,3900.0
2013-11-22 10:05:00,89.46,89.48,89.42,89.46,2000.0,79.9306,79.9485,79.8949,79.9306,2000.0
2013-11-22 10:10:00,89.47,89.52,89.44,89.52,700.0,79.9396,79.9842,79.9128,79.9842,700.0
2013-11-22 10:15:00,89.51,89.55,89.48,89.55,3900.0,79.9753,80.0111,79.9485,80.0111,3900.0
2013-11-22 10:20:00,89.56,89.56,89.47,89.49,1300.0,80.02,80.02,79.9396,79.9574,1300.0
2013-11-22 10:25:00,89.49,89.49,89.45,89.45,3200.0,79.9574,79.9574,79.9217,79.9217,3200.0
2013-11-22 10:30:00,89.45,89.47,89.42,89.47,1700.0,79.9217,79.9396,79.8949,79.9396,1700.0
2013-11-22 10:35:00,89.48,89.48,89.47,89.47,200.0,79.9485,79.9485,79.9396,79.9396,200.0
2013-11-22 10:40:00,89.48,89.51,89.46,89.5,2700.0,79.9485,79.9753,79.9306,79.9664,2700.0
2013-11-22 10:45:00,89.49,89.49,89.43,89.44,700.0,79.9574,79.9574,79.9038,79.9128,700.0
2013-11-22 10:50:00,89.44,89.44,89.4,89.44,2100.0,79.9128,79.9128,79.877,79.9128,2100.0
2013-11-22 10:55:00,89.43,89.47,89.43,89.47,400.0,79.9038,79.9396,79.9038,79.9396,400.0
2013-11-22 11:00:00,89.45,89.49,89.45,89.48,1600.0,79.9217,79.9574,79.9217,79.9485,1600.0
2013-11-22 11:05:00,89.49,89.49,89.45,89.45,1600.0,79.9574,79.9574,79.9217,79.9217,1600.0
2013-11-22 11:10:00,89.47,89.47,89.42,89.44,2800.0,79.9396,79.9396,79.8949,79.9128,2800.0
2013-11-22 11:15:00,89.44,89.48,89.44,89.48,1600.0,79.9128,79.9485,79.9128,79.9485,1600.0
2013-11-22 11:20:00,89.46,89.52,89.46,89.49,5100.0,79.9306,79.9842,79.9306,79.9574,5100.0
2013-11-22 11:25:00,89.5,89.51,89.48,89.48,3800.0,79.9664,79.9753,79.9485,79.9485,3800.0
2013-11-22 11:30:00,89.48,89.52,89.46,89.52,3600.0,79.9485,79.9842,79.9306,79.9842,3600.0
2013-11-22 11:35:00,89.52,89.53,89.5,89.51,4200.0,79.9842,79.9932,79.9664,79.9753,4200.0
2013-11-22 11:40:00,89.52,89.57,89.52,89.57,3800.0,79.9842,80.0289,79.9842,80.0289,3800.0
2013-11-22 11:45:00,89.57,89.57,89.56,89.56,1000.0,80.0289,80.0289,80.02,80.02,1000.0
2013-11-22 11:50:00,89.58,89.58,89.57,89.58,2300.0,80.0379,80.0379,80.0289,80.0379,2300.0
2013-11-22 11:55:00,89.59,89.64,89.58,89.64,2000.0,80.0468,80.0915,80.0379,80.0915,2000.0
2013-11-22 12:00:00,89.62,89.63,89.6,89.61,2900.0,80.0736,80.0825,80.0557,80.0647,2900.0
2013-11-22 12:05:00,89.6,89.6,89.58,89.59,6000.0,80.0557,80.0557,80.0379,80.0468,6000.0
2013-11-22 12:10:00,89.6,89.62,89.59,89.62,3400.0,80.0557,80.0736,80.0468,80.0736,3400.0
2013-11-22 12:15:00,89.64,89.65,89.63,89.65,500.0,80.0915,80.1004,80.0825,80.1004,500.0
2013-11-22 12:20:00,89.63,89.67,89.63,89.65,1800.0,80.0825,80.1183,80.0825,80.1004,1800.0
2013-11-22 12:25:00,89.64,89.65,89.6,89.62,4900.0,80.0915,80.1004,80.0557,80.0736,4900.0
2013-11-22 12:30:00,89.61,89.63,89.61,89.63,1600.0,80.0647,80.0825,80.0647,80.0825,1600.0
2013-11-22 12:35:00,89.62,89.63,89.61,89.62,5600.0,80.0736,80.0825,80.0647,80.0736,5600.0
2013-11-22 12:40:00,89.61,89.62,89.59,89.61,2000.0,80.0647,80.0736,80.0468,80.0647,2000.0
2013-11-22 12:45:00,89.62,89.62,89.6,89.61,700.0,80.0736,80.0736,80.0557,80.0647,700.0
2013-11-22 12:50:00,89.63,89.63,89.61,89.61,2200.0,80.0825,80.0825,80.0647,80.0647,2200.0
2013-11-22 12:55:00,89.62,89.63,89.61,89.63,2300.0,80.0736,80.0825,80.0647,80.0825,2300.0
2013-11-22 13:00:00,89.62,89.63,89.6,89.6,6100.0,80.0736,80.0825,80.0557,80.0557,6100.0
2013-11-22 13:05:00,89.62,89.64,89.61,89.61,1000.0,80.0736,80.0915,80.0647,80.0647,1000.0
2013-11-22 13:10:00,89.6,89.63,89.6,89.61,9800.0,80.0557,80.0825,80.0557,80.0647,9800.0
2013-11-22 13:15:00,89.6,89.62,89.6,89.61,3400.0,80.0557,80.0736,80.0557,80.0647,3400.0
2013-11-22 13:20:00,89.61,89.63,89.61,89.61,1300.0,80.0647,80.0825,80.0647,80.0647,1300.0
2013-11-22 13:25:00,89.62,89.63,89.61,89.62,4100.0,80.0736,80.0825,80.0647,80.0736,4100.0
2013-11-22 13:30:00,89.59,89.61,89.59,89.59,11100.0,80.0468,80.0647,80.0468,80.0468,11100.0
2013-11-22 13:35:00,89.59,89.59,89.56,89.59,7300.0,80.0468,80.0468,80.02,80.0468,7300.0
2013-11-22 13:40:00,89.58,89.58,89.51,89.53,7400.0,80.0379,80.0379,79.9753,79.9932,7400.0
2013-11-22 13:45:00,89.53,89.54,89.52,89.53,1000.0,79.9932,80.0021,79.9842,79.9932,1000.0
2013-11-22 13:50:00,89.51,89.52,89.5,89.52,2800.0,79.9753,79.9842,79.9664,79.9842,2800.0
2013-11-22 13:55:00,89.5,89.52,89.48,89.52,4400.0,79.9664,79.9842,79.9485,79.9842,4400.0
2013-11-22 14:00:00,89.49,89.56,89.49,89.56,8300.0,79.9574,80.02,79.9574,80.02,8300.0
2013-11-22 14:05:00,89.56,89.57,89.51,89.52,11700.0,80.02,80.0289,79.9753,79.9842,11700.0
2013-11-22 14:10:00,89.57,89.57,89.54,89.54,1100.0,80.0289,80.0289,80.0021,80.0021,1100.0
2013-11-22 14:15:00,89.55,89.58,89.55,89.57,3000.0,80.0111,80.0379,80.0111,80.0289,3000.0
2013-11-22 14:20:00,89.57,89.59,89.57,89.58,4700.0,80.0289,80.0468,80.0289,80.0379,4700.0
2013-11-22 14:25:00,89.57,89.62,89.56,89.62,2400.0,80.0289,80.0736,80.02,80.0736,2400.0
2013-11-22 14:30:00,89.64,89.67,89.64,89.66,4400.0,80.0915,80.1183,80.0915,80.1093,4400.0
2013-11-22 14:35:00,89.67,89.68,89.64,89.64,4000.0,80.1183,80.1272,80.0915,80.0915,4000.0
2013-11-22 14:40:00,89.66,89.68,89.64,89.67,2800.0,80.1093,80.1272,80.0915,80.1183,2800.0
2013-11-22 14:45:00,89.65,89.69,89.65,89.68,8500.0,80.1004,80.1361,80.1004,80.1272,8500.0
2013-11-22 14:50:00,89.67,89.68,89.66,89.68,2700.0,80.1183,80.1272,80.1093,80.1272,2700.0
2013-11-22 14:55:00,89.66,89.69,89.65,89.69,6800.0,80.1093,80.1361,80.1004,80.1361,6800.0
2013-11-22 15:00:00,89.69,89.69,89.67,89.69,9600.0,80.1361,80.1361,80.1183,80.1361,9600.0
2013-11-22 15:05:00,89.68,89.69,89.67,89.69,6700.0,80.1272,80.1361,80.1183,80.1361,6700.0
2013-11-22 15:10:00,89.69,89.69,89.66,89.68,7000.0,80.1361,80.1361,80.1093,80.1272,7000.0
2013-11-22 15:15:00,89.68,89.72,89.68,89.71,4200.0,80.1272,80.1629,80.1272,80.154,4200.0
2013-11-22 15:20:00,89.7,89.72,89.68,89.7,1900.0,80.1451,80.1629,80.1272,80.1451,1900.0
2013-11-22 15:25:00,89.7,89.7,89.68,89.68,2900.0,80.1451,80.1451,80.1272,80.1272,2900.0
2013-11-22 15:30:00,89.68,89.69,89.67,89.69,8000.0,80.1272,80.1361,80.1183,80.1361,8000.0
2013-11-22 15:35:00,89.68,89.72,89.68,89.72,6500.0,80.1272,80.1629,80.1272,80.1629,6500.0
2013-11-22 15:40:00,89.72,89.74,89.71,89.73,19100.0,80.1629,80.1808,80.154,80.1719,19100.0
2013-11-22 15:45:00,89.73,89.73,89.69,89.72,12800.0,80.1719,80.1719,80.1361,80.1629,12800.0
2013-11-22 15:50:00,89.73,89.74,89.73,89.74,10700.0,80.1719,80.1808,80.1719,80.1808,10700.0
2013-11-22 15:55:00,89.74,89.77,89.73,89.76,16900.0,80.1808,80.2076,80.1719,80.1987,16900.0
2013-11-25 09:30:00,89.91,89.91,89.74,89.86,18500.0,80.3327,80.3327,80.1808,80.288,18500.0
2013-11-25 09:35:00,89.86,89.86,89.76,89.8,16100.0,80.288,80.288,80.1987,80.2344,16100.0
2013-11-25 09:40:00,89.79,89.79,89.75,89.75,3100.0,80.2255,80.2255,80.1897,80.1897,3100.0
2013-11-25 09:45:00,89.76,89.76,89.7,89.71,9500.0,80.1987,80.1987,80.1451,80.154,9500.0
2013-11-25 09:50:00,89.69,89.74,89.57,89.57,13700.0,80.1361,80.1808,80.0289,80.0289,13700.0
2013-11-25 09:55:00,89.6,89.6,89.56,89.56,2200.0,80.0557,80.0557,80.02,80.02,2200.0
2013-11-25 10:00:00,89.6,89.6,89.48,89.48,4400.0,80.0557,80.0557,79.9485,79.9485,4400.0
2013-11-25 10:05:00,89.46,89.52,89.43,89.52,6800.0,79.9306,79.9842,79.9038,79.9842,6800.0
2013-11-25 10:10:00,89.52,89.58,89.51,89.56,7700.0,79.9842,80.0379,79.9753,80.02,7700.0
2013-11-25 10:15:00,89.53,89.6,89.5,89.55,20300.0,79.9932,80.0557,79.9664,80.0111,20300.0
2013-11-25 10:20:00,89.55,89.58,89.53,89.54,8500.0,80.0111,80.0379,79.9932,80.0021,8500.0
2013-11-25 10:25:00,89.53,89.55,89.49,89.53,15700.0,79.9932,80.0111,79.9574,79.9932,15700.0
2013-11-25 10:30:00,89.5,89.55,89.5,89.5,1800.0,79.9664,80.0111,79.9664,79.9664,1800.0
2013-11-25 10:35:00,89.51,89.59,89.5,89.58,6300.0,79.9753,80.0468,79.9664,80.0379,6300.0
2013-11-25 10:40:00,89.6,89.61,89.57,89.58,4600.0,80.0557,80.0647,80.0289,80.0379,4600.0
2013-11-25 10:45:00,89.59,89.65,89.58,89.63,6100.0,80.0468,80.1004,80.0379,80.0825,6100.0
2013-11-25 10:50:00,89.61,89.63,89.58,89.58,2900.0,80.0647,80.0825,80.0379,80.0379,2900.0
2013-11-25 10:55:00,89.6,89.6,89.54,89.54,8400.0,80.0557,80.0557,80.0021,80.0021,8400.0
2013-11-25 11:00:00,89.56,89.59,89.55,89.56,5400.0,80.02,80.0468,80.0111,80.02,5400.0
2013-11-25 11:05:00,89.59,89.61,89.56,89.56,3700.0,80.0468,80.0647,80.02,80.02,3700.0
2013-11-25 11:10:00,89.56,89.58,89.55,89.56,3800.0,80.02,80.0379,80.0111,80.02,3800.0
2013-11-25 11:15:00,89.57,89.62,89.57,89.59,3100.0,80.0289,80.0736,80.0289,80.0468,3100.0
2013-11-25 11:20:00,89.59,89.64,89.59,89.6,7800.0,80.0468,80.0915,80.0468,80.0557,7800.0
2013-11-25 11:25:00,89.62,89.65,89.62,89.62,5500.0,80.0736,80.1004,80.0736,80.0736,5500.0
2013-11-25 11:30:00,89.65,89.68,89.63,89.66,4700.0,80.1004,80.1272,80.0825,80.1093,4700.0
2013-11-25 11:35:00,89.67,89.68,89.65,89.67,5500.0,80.1183,80.1272,80.1004,80.1183,5500.0
2013-11-25 11:40:00,89.67,89.67,89.62,89.62,9000.0,80.1183,80.1183,80.0736,80.0736,9000.0
2013-11-25 11:45:00,89.6,89.62,89.6,89.6,5200.0,80.0557,80.0736,80.0557,80.0557,5200.0
2013-11-25 11:50:00,89.61,89.65,89.61,89.64,4200.0,80.0647,80.1004,80.0647,80.0915,4200.0
2013-11-25 11:55:00,89.63,89.65,89.62,89.65,4300.0,80.0825,80.1004,80.0736,80.1004,4300.0
2013-11-25 12:00:00,89.62,89.67,89.6,89.64,2700.0,80.0736,80.1183,80.0557,80.0915,2700.0
2013-11-25 12:05:00,89.6,89.61,89.59,89.6,500.0,80.0557,80.0647,80.0468,80.0557,500.0
2013-11-25 12:10:00,89.61,89.62,89.57,89.62,14500.0,80.0647,80.0736,80.0289,80.0736,14500.0
2013-11-25 12:15:00,89.6,89.61,89.59,89.6,3300.0,80.0557,80.0647,80.0468,80.0557,3300.0
2013-11-25 12:20:00,89.61,89.63,89.59,89.63,4000.0,80.0647,80.0825,80.0468,80.0825,4000.0
2013-11-25 12:25:00,89.65,89.66,89.64,89.65,2200.0,80.1004,80.1093,80.0915,80.1004,2200.0
2013-11-25 12:30:00,89.65,89.66,89.63,89.63,10100.0,80.1004,80.1093,80.0825,80.0825,10100.0
2013-11-25 12:35:00,89.63,89.67,89.63,89.64,6800.0,80.0825,80.1183,80.0825,80.0915,6800.0
2013-11-25 12:40:00,89.64,89.67,89.62,89.64,5000.0,80.0915,80.1183,80.0736,80.0915,5000.0
2013-11-25 12:45:00,89.63,89.64,89.61,89.61,13400.0,80.0825,80.0915,80.0647,80.0647,13400.0
2013-11-25 12:50:00,89.62,89.63,89.6,89.6,5600.0,80.0736,80.0825,80.0557,80.0557,5600.0
2013-11-25 12:55:00,89.6,89.63,89.59,89.6,3600.0,80.0557,80.0825,80.0468,80.0557,3600.0
2013-11-25 13:00:00,89.6,89.61,89.59,89.59,2100.0,80.0557,80.0647,80.0468,80.0468,2100.0
2013-11-25 13:05:00,89.58,89.61,89.56,89.58,17700.0,80.0379,80.0647,80.02,80.0379,17700.0
2013-11-25 13:10:00,89.59,89.63,89.59,89.62,1500.0,80.0468,80.0825,80.0468,80.0736,1500.0
2013-11-25 13:15:00,89.6,89.62,89.59,89.62,13200.0,80.0557,80.0736,80.0468,80.0736,13200.0
2013-11-25 13:20:00,89.62,89.62,89.6,89.61,5100.0,80.0736,80.0736,80.0557,80.0647,5100.0
2013-11-25 13:25:00,89.62,89.64,89.61,89.61,6100.0,80.0736,80.0915,80.0647,80.0647,6100.0
2013-11-25 13:30:00,89.6,89.65,89.6,89.63,14200.0,80.0557,80.1004,80.0557,80.0825,14200.0
2013-11-25 13:35:00,89.63,89.66,89.63,89.66,4900.0,80.0825,80.1093,80.0825,80.1093,4900.0
2013-11-25 13:40:00,89.65,89.68,89.64,89.67,4000.0,80.1004,80.1272,80.0915,80.1183,4000.0
2013-11-25 13:45:00,89.69,89.7,89.67,89.7,6400.0,80.1361,80.1451,80.1183,80.1451,6400.0
2013-11-25 13:50:00,89.7,89.72,89.69,89.7,6000.0,80.1451,80.1629,80.1361,80.1451,6000.0
2013-11-25 13:55:00,89.69,89.71,89.69,89.69,11800.0,80.1361,80.154,80.1361,80.1361,11800.0
2013-11-25 14:00:00,89.71,89.73,89.7,89.73,1800.0,80.154,80.1719,80.1451,80.1719,1800.0
2013-11-25 14:05:00,89.72,89.72,89.7,89.72,5100.0,80.1629,80.1629,80.1451,80.1629,5100.0
2013-11-25 14:10:00,89.73,89.73,89.72,89.72,6200.0,80.1719,80.1719,80.1629,80.1629,6200.0
2013-11-25 14:15:00,89.73,89.74,89.73,89.73,4900.0,80.1719,80.1808,80.1719,80.1719,4900.0
2013-11-25 14:20:00,89.72,89.73,89.69,89.69,8200.0,80.1629,80.1719,80.1361,80.1361,8200.0
2013-11-25 14:25:00,89.71,89.71,89.67,89.71,25100.0,80.154,80.154,80.1183,80.154,25100.0
2013-11-25 14:30:00,89.7,89.73,89.69,89.72,9700.0,80.1451,80.1719,80.1361,80.1629,9700.0
2013-11-25 14:35:00,89.7,89.72,89.7,89.71,4700.0,80.1451,80.1629,80.1451,80.154,4700.0
2013-11-25 14:40:00,89.71,89.72,89.7,89.72,2200.0,80.154,80.1629,80.1451,80.1629,2200.0
2013-11-25 14:45:00,89.71,89.71,89.67,89.67,4700.0,80.154,80.154,80.1183,80.1183,4700.0
2013-11-25 14:50:00,89.69,89.69,89.67,89.67,1100.0,80.1361,80.1361,80.1183,80.1183,1100.0
2013-11-25 14:55:00,89.68,89.68,89.66,89.66,6700.0,80.1272,80.1272,80.1093,80.1093,6700.0
2013-11-25 15:00:00,89.66,89.66,89.62,89.65,15900.0,80.1093,80.1093,80.0736,80.1004,15900.0
2013-11-25 15:05:00,89.66,89.66,89.55,89.55,4000.0,80.1093,80.1093,80.0111,80.0111,4000.0
2013-11-25 15:10:00,89.53,89.55,89.5,89.5,10400.0,79.9932,80.0111,79.9664,79.9664,10400.0
2013-11-25 15:15:00,89.5,89.55,89.48,89.51,15600.0,79.9664,80.0111,79.9485,79.9753,15600.0
2013-11-25 15:20:00,89.53,89.54,89.47,89.49,3800.0,79.9932,80.0021,79.9396,79.9574,3800.0
2013-11-25 15:25:00,89.47,89.52,89.46,89.52,8600.0,79.9396,79.9842,79.9306,79.9842,8600.0
2013-11-25 15:30:00,89.52,89.52,89.47,89.49,5700.0,79.9842,79.9842,79.9396,79.9574,5700.0
2013-11-25 15:35:00,89.5,89.5,89.44,89.47,4200.0,79.9664,79.9664,79.9128,79.9396,4200.0
2013-11-25 15:40:00,89.45,89.49,89.45,89.49,4500.0,79.9217,79.9574,79.9217,79.9574,4500.0
2013-11-25 15:45:00,89.49,89.55,89.47,89.54,7900.0,79.9574,80.0111,79.9396,80.0021,7900.0
2013-11-25 15:50:00,89.52,89.52,89.48,89.51,8000.0,79.9842,79.9842,79.9485,79.9753,8000.0
2013-11-25 15:55:00,89.49,89.53,89.48,89.51,9000.0,79.9574,79.9932,79.9485,79.9753,9000.0
2013-11-26 09:30:00,89.56,89.71,89.5,89.69,18600.0,80.02,80.154,79.9664,80.1361,18600.0
2013-11-26 09:35:00,89.71,89.74,89.68,89.73,2200.0,80.154,80.1808,80.1272,80.1719,2200.0
2013-11-26 09:40:00,89.7,89.71,89.7,89.7,800.0,80.1451,80.154,80.1451,80.1451,800.0
2013-11-26 09:45:00,89.66,89.66,89.59,89.62,3700.0,80.1093,80.1093,80.0468,80.0736,3700.0
2013-11-26 09:50:00,89.62,89.64,89.59,89.6,2100.0,80.0736,80.0915,80.0468,80.0557,2100.0
2013-11-26 09:55:00,89.62,89.62,89.59,89.59,2000.0,80.0736,80.0736,80.0468,80.0468,2000.0
2013-11-26 10:00:00,89.62,89.66,89.53,89.53,4000.0,80.0736,80.1093,79.9932,79.9932,4000.0
2013-11-26 10:05:00,89.54,89.54,89.47,89.52,2900.0,80.0021,80.0021,79.9396,79.9842,2900.0
2013-11-26 10:10:00,89.57,89.63,89.57,89.61,1800.0,80.0289,80.0825,80.0289,80.0647,1800.0
2013-11-26 10:15:00,89.64,89.66,89.63,89.66,500.0,80.0915,80.1093,80.0825,80.1093,500.0
2013-11-26 10:20:00,89.65,89.71,89.65,89.7,1700.0,80.1004,80.154,80.1004,80.1451,1700.0
2013-11-26 10:25:00,89.71,89.74,89.71,89.74,1400.0,80.154,80.1808,80.154,80.1808,1400.0
2013-11-26 10:30:00,89.76,89.76,89.71,89.72,4400.0,80.1987,80.1987,80.154,80.1629,4400.0
2013-11-26 10:35:00,89.72,89.75,89.7,89.75,5100.0,80.1629,80.1897,80.1451,80.1897,5100.0
2013-11-26 10:40:00,89.75,89.76,89.71,89.73,5100.0,80.1897,80.1987,80.154,80.1719,5100.0
2013-11-26 10:45:00,89.75,89.76,89.72,89.75,1600.0,80.1897,80.1987,80.1629,80.1897,1600.0
2013-11-26 10:50:00,89.74,89.74,89.72,89.72,500.0,80.1808,80.1808,80.1629,80.1629,500.0
2013-11-26 10:55:00,89.75,89.76,89.71,89.74,2300.0,80.1897,80.1987,80.154,80.1808,2300.0
2013-11-26 11:00:00,89.75,89.77,89.75,89.77,3100.0,80.1897,80.2076,80.1897,80.2076,3100.0
2013-11-26 11:05:00,89.78,89.8,89.76,89.76,5400.0,80.2166,80.2344,80.1987,80.1987,5400.0
2013-11-26 11:10:00,89.77,89.8,89.76,89.76,400.0,80.2076,80.2344,80.1987,80.1987,400.0
2013-11-26 11:15:00,89.78,89.83,89.77,89.81,4700.0,80.2166,80.2612,80.2076,80.2434,4700.0
2013-11-26 11:20:00,89.81,89.84,89.81,89.84,1200.0,80.2434,80.2702,80.2434,80.2702,1200.0
2013-11-26 11:25:00,89.83,89.84,89.78,89.78,600.0,80.2612,80.2702,80.2166,80.2166,600.0
2013-11-26 11:30:00,89.77,89.82,89.76,89.79,500.0,80.2076,80.2523,80.1987,80.2255,500.0
2013-11-26 11:35:00,89.77,89.81,89.77,89.8,1600.0,80.2076,80.2434,80.2076,80.2344,1600.0
2013-11-26 11:40:00,89.8,89.82,89.8,89.81,900.0,80.2344,80.2523,80.2344,80.2434,900.0
2013-11-26 11:45:00,89.83,89.83,89.8,89.82,3600.0,80.2612,80.2612,80.2344,80.2523,3600.0
2013-11-26 11:50:00,89.82,89.84,89.81,89.81,2900.0,80.2523,80.2702,80.2434,80.2434,2900.0
2013-11-26 11:55:00,89.79,89.8,89.78,89.79,2000.0,80.2255,80.2344,80.2166,80.2255,2000.0
2013-11-26 12:00:00,89.76,89.82,89.76,89.82,700.0,80.1987,80.2523,80.1987,80.2523,700.0
2013-11-26 12:05:00,89.85,89.86,89.84,89.85,1400.0,80.2791,80.288,80.2702,80.2791,1400.0
2013-11-26 12:10:00,89.85,89.9,89.85,89.9,1300.0,80.2791,80.3238,80.2791,80.3238,1300.0
2013-11-26 12:15:00,89.91,89.96,89.9,89.94,7100.0,80.3327,80.3774,80.3238,80.3595,7100.0
2013-11-26 12:20:00,89.94,89.97,89.94,89.95,6400.0,80.3595,80.3863,80.3595,80.3684,6400.0
2013-11-26 12:25:00,89.93,89.96,89.93,89.96,2600.0,80.3506,80.3774,80.3506,80.3774,2600.0
2013-11-26 12:30:00,89.95,89.95,89.94,89.95,1100.0,80.3684,80.3684,80.3595,80.3684,1100.0
2013-11-26 12:35:00,89.94,89.97,89.94,89.97,3900.0,80.3595,80.3863,80.3595,80.3863,3900.0
2013-11-26 12:40:00,89.99,90.0,89.97,89.98,2000.0,80.4042,80.4131,80.3863,80.3952,2000.0
2013-11-26 12:45:00,89.99,90.02,89.99,90.0,1300.0,80.4042,80.431,80.4042,80.4131,1300.0
2013-11-26 12:50:00,90.0,90.02,89.99,90.02,3900.0,80.4131,80.431,80.4042,80.431,3900.0
2013-11-26 12:55:00,90.01,90.01,89.95,89.97,3800.0,80.4221,80.4221,80.3684,80.3863,3800.0
2013-11-26 13:00:00,89.98,89.98,89.95,89.95,2100.0,80.3952,80.3952,80.3684,80.3684,2100.0
2013-11-26 13:05:00,89.97,89.97,89.95,89.95,1100.0,80.3863,80.3863,80.3684,80.3684,1100.0
2013-11-26 13:10:00,89.98,89.99,89.98,89.99,1100.0,80.3952,80.4042,80.3952,80.4042,1100.0
2013-11-26 13:15:00,90.0,90.0,89.98,89.98,7600.0,80.4131,80.4131,80.3952,80.3952,7600.0
2013-11-26 13:20:00,89.98,90.02,89.98,90.02,4900.0,80.3952,80.431,80.3952,80.431,4900.0
2013-11-26 13:25:00,90.03,90.06,90.0,90.01,35300.0,80.4399,80.4667,80.4131,80.4221,35300.0
2013-11-26 13:30:00,90.0,90.04,90.0,90.04,2200.0,80.4131,80.4489,80.4131,80.4489,2200.0
2013-11-26 13:35:00,90.03,90.05,90.02,90.02,1200.0,80.4399,80.4578,80.431,80.431,1200.0
2013-11-26 13:40:00,90.03,90.09,90.03,90.09,7000.0,80.4399,80.4935,80.4399,80.4935,7000.0
2013-11-26 13:45:00,90.06,90.08,90.05,90.07,4000.0,80.4667,80.4846,80.4578,80.4757,4000.0
2013-11-26 13:50:00,90.07,90.08,90.05,90.07,3400.0,80.4757,80.4846,80.4578,80.4757,3400.0
2013-11-26 13:55:00,90.06,90.08,90.06,90.08,800.0,80.4667,80.4846,80.4667,80.4846,800.0
2013-11-26 14:00:00,90.07,90.09,90.06,90.09,3300.0,80.4757,80.4935,80.4667,80.4935,3300.0
2013-11-26 14:05:00,90.09,90.09,90.05,90.07,10300.0,80.4935,80.4935,80.4578,80.4757,10300.0
2013-11-26 14:10:00,90.08,90.08,90.04,90.05,2200.0,80.4846,80.4846,80.4489,80.4578,2200.0
2013-11-26 14:15:00,90.05,90.05,90.01,90.01,4800.0,80.4578,80.4578,80.4221,80.4221,4800.0
2013-11-26 14:20:00,90.02,90.05,90.01,90.03,3800.0,80.431,80.4578,80.4221,80.4399,3800.0
2013-11-26 14:25:00,90.03,90.05,90.03,90.03,4400.0,80.4399,80.4578,80.4399,80.4399,4400.0
2013-11-26 14:30:00,90.04,90.09,90.03,90.08,2600.0,80.4489,80.4935,80.4399,80.4846,2600.0
2013-11-26 14:35:00,90.08,90.09,90.05,90.07,9800.0,80.4846,80.4935,80.4578,80.4757,9800.0
2013-11-26 14:40:00,90.08,90.08,90.06,90.07,3100.0,80.4846,80.4846,80.4667,80.4757,3100.0
2013-11-26 14:45:00,90.06,90.09,90.06,90.08,2000.0,80.4667,80.4935,80.4667,80.4846,2000.0
2013-11-26 14:50:00,90.09,90.14,90.08,90.12,3300.0,80.4935,80.5382,80.4846,80.5203,3300.0
2013-11-26 14:55:00,90.11,90.13,90.09,90.09,2400.0,80.5114,80.5293,80.4935,80.4935,2400.0
2013-11-26 15:00:00,90.1,90.1,90.08,90.08,2100.0,80.5025,80.5025,80.4846,80.4846,2100.0
2013-11-26 15:05:00,90.08,90.14,90.08,90.14,21300.0,80.4846,80.5382,80.4846,80.5382,21300.0
2013-11-26 15:10:00,90.12,90.19,90.12,90.14,31800.0,80.5203,80.5829,80.5203,80.5382,31800.0
2013-11-26 15:15:00,90.12,90.14,90.11,90.14,5200.0,80.5203,80.5382,80.5114,80.5382,5200.0
2013-11-26 15:20:00,90.15,90.16,90.13,90.14,2600.0,80.5471,80.5561,80.5293,80.5382,2600.0
2013-11-26 15:25:00,90.14,90.18,90.14,90.14,3600.0,80.5382,80.5739,80.5382,80.5382,3600.0
2013-11-26 15:30:00,90.14,90.16,90.13,90.15,2000.0,80.5382,80.5561,80.5293,80.5471,2000.0
2013-11-26 15:35:00,90.15,90.16,90.14,90.15,5500.0,80.5471,80.5561,80.5382,80.5471,5500.0
2013-11-26 15:40:00,90.16,90.16,90.12,90.12,4000.0,80.5561,80.5561,80.5203,80.5203,4000.0
2013-11-26 15:45:00,90.12,90.12,90.0,90.0,3900.0,80.5203,80.5203,80.4131,80.4131,3900.0
2013-11-26 15:50:00,89.94,90.0,89.94,89.98,5800.0,80.3595,80.4131,80.3595,80.3952,5800.0
2013-11-26 15:55:00,89.95,89.96,89.91,89.93,13400.0,80.3684,80.3774,80.3327,80.3506,13400.0
2013-11-27 09:30:00,90.03,90.14,90.0,90.02,11000.0,80.4399,80.5382,80.4131,80.431,11000.0
2013-11-27 09:35:00,89.98,90.03,89.95,90.03,3700.0,80.3952,80.4399,80.3684,80.4399,3700.0
2013-11-27 09:40:00,90.0,90.07,89.99,90.07,3000.0,80.4131,80.4757,80.4042,80.4757,3000.0
2013-11-27 09:45:00,90.07,90.17,90.07,90.17,500.0,80.4757,80.565,80.4757,80.565,500.0
2013-11-27 09:50:00,90.18,90.22,90.18,90.19,1800.0,80.5739,80.6097,80.5739,80.5829,1800.0
2013-11-27 09:55:00,90.2,90.25,90.17,90.17,3400.0,80.5918,80.6365,80.565,80.565,3400.0
2013-11-27 10:00:00,90.16,90.17,90.13,90.14,2400.0,80.5561,80.565,80.5293,80.5382,2400.0
2013-11-27 10:05:00,90.14,90.17,90.12,90.17,5100.0,80.5382,80.565,80.5203,80.565,5100.0
2013-11-27 10:10:00,90.13,90.21,90.13,90.16,4700.0,80.5293,80.6007,80.5293,80.5561,4700.0
2013-11-27 10:15:00,90.14,90.22,90.13,90.22,4300.0,80.5382,80.6097,80.5293,80.6097,4300.0
2013-11-27 10:20:00,90.21,90.21,90.19,90.2,1200.0,80.6007,80.6007,80.5829,80.5918,1200.0
2013-11-27 10:25:00,90.2,90.23,90.18,90.18,8700.0,80.5918,80.6186,80.5739,80.5739,8700.0
2013-11-27 10:30:00,90.18,90.2,90.17,90.19,3300.0,80.5739,80.5918,80.565,80.5829,3300.0
2013-11-27 10:35:00,90.21,90.23,90.19,90.23,1500.0,80.6007,80.6186,80.5829,80.6186,1500.0
2013-11-27 10:40:00,90.24,90.26,90.23,90.26,3600.0,80.6276,80.6454,80.6186,80.6454,3600.0
2013-11-27 10:45:00,90.22,90.22,90.19,90.21,1300.0,80.6097,80.6097,80.5829,80.6007,1300.0
2013-11-27 10:50:00,90.19,90.2,90.12,90.15,5000.0,80.5829,80.5918,80.5203,80.5471,5000.0
2013-11-27 10:55:00,90.17,90.17,90.14,90.14,300.0,80.565,80.565,80.5382,80.5382,300.0
2013-11-27 11:00:00,90.18,90.19,90.18,90.19,1000.0,80.5739,80.5829,80.5739,80.5829,1000.0
2013-11-27 11:05:00,90.17,90.18,90.14,90.15,1600.0,80.565,80.5739,80.5382,80.5471,1600.0
2013-11-27 11:10:00,90.17,90.23,90.17,90.22,3400.0,80.565,80.6186,80.565,80.6097,3400.0
2013-11-27 11:15:00,90.24,90.24,90.2,90.24,2400.0,80.6276,80.6276,80.5918,80.6276,2400.0
2013-11-27 11:20:00,90.23,90.24,90.23,90.23,2900.0,80.6186,80.6276,80.6186,80.6186,2900.0
2013-11-27 11:25:00,90.22,90.25,90.22,90.25,500.0,80.6097,80.6365,80.6097,80.6365,500.0
2013-11-27 11:30:00,90.24,90.25,90.22,90.22,1000.0,80.6276,80.6365,80.6097,80.6097,1000.0
2013-11-27 11:35:00,90.24,90.25,90.22,90.24,3700.0,80.6276,80.6365,80.6097,80.6276,3700.0
2013-11-27 11:40:00,90.22,90.22,90.18,90.2,9800.0,80.6097,80.6097,80.5739,80.5918,9800.0
2013-11-27 11:45:00,90.22,90.26,90.22,90.26,6800.0,80.6097,80.6454,80.6097,80.6454,6800.0
2013-11-27 11:50:00,90.24,90.26,90.18,90.18,1700.0,80.6276,80.6454,80.5739,80.5739,1700.0
2013-11-27 11:55:00,90.19,90.2,90.18,90.18,2000.0,80.5829,80.5918,80.5739,80.5739,2000.0
2013-11-27 12:00:00,90.17,90.17,90.13,90.13,1100.0,80.565,80.565,80.5293,80.5293,1100.0
2013-11-27 12:05:00,90.14,90.15,90.12,90.12,1900.0,80.5382,80.5471,80.5203,80.5203,1900.0
2013-11-27 12:10:00,90.14,90.14,90.12,90.13,3000.0,80.5382,80.5382,80.5203,80.5293,3000.0
2013-11-27 12:15:00,90.15,90.15,90.13,90.13,800.0,80.5471,80.5471,80.5293,80.5293,800.0
2013-11-27 12:20:00,90.13,90.13,90.11,90.11,1000.0,80.5293,80.5293,80.5114,80.5114,1000.0
2013-11-27 12:25:00,90.13,90.13,90.11,90.13,2100.0,80.5293,80.5293,80.5114,80.5293,2100.0
2013-11-27 12:30:00,90.15,90.15,90.13,90.15,2100.0,80.5471,80.5471,80.5293,80.5471,2100.0
2013-11-27 12:35:00,90.15,90.15,90.11,90.11,4100.0,80.5471,80.5471,80.5114,80.5114,4100.0
2013-11-27 12:40:00,90.13,90.13,90.11,90.13,3000.0,80.5293,80.5293,80.5114,80.5293,3000.0
2013-11-27 12:45:00,90.13,90.15,90.13,90.14,1700.0,80.5293,80.5471,80.5293,80.5382,1700.0
2013-11-27 12:50:00,90.14,90.14,90.08,90.09,11900.0,80.5382,80.5382,80.4846,80.4935,11900.0
2013-11-27 12:55:00,90.1,90.1,90.0,90.0,3100.0,80.5025,80.5025,80.4131,80.4131,3100.0
2013-11-27 13:00:00,90.0,90.02,90.0,90.0,3100.0,80.4131,80.431,80.4131,80.4131,3100.0
2013-11-27 13:05:00,90.01,90.05,90.01,90.05,2200.0,80.4221,80.4578,80.4221,80.4578,2200.0
2013-11-27 13:10:00,90.04,90.05,90.04,90.05,200.0,80.4489,80.4578,80.4489,80.4578,200.0
2013-11-27 13:15:00,90.06,90.06,90.0,90.0,6800.0,80.4667,80.4667,80.4131,80.4131,6800.0
2013-11-27 13:20:00,90.02,90.04,90.02,90.04,1300.0,80.431,80.4489,80.431,80.4489,1300.0
2013-11-27 13:25:00,90.04,90.08,90.03,90.07,10100.0,80.4489,80.4846,80.4399,80.4757,10100.0
2013-11-27 13:30:00,90.07,90.08,90.07,90.07,1500.0,80.4757,80.4846,80.4757,80.4757,1500.0
2013-11-27 13:35:00,90.07,90.08,90.07,90.07,1100.0,80.4757,80.4846,80.4757,80.4757,1100.0
2013-11-27 13:40:00,90.08,90.12,90.08,90.12,5000.0,80.4846,80.5203,80.4846,80.5203,5000.0
2013-11-27 13:45:00,90.08,90.1,90.08,90.08,4100.0,80.4846,80.5025,80.4846,80.4846,4100.0
2013-11-27 13:50:00,90.09,90.11,90.07,90.09,4500.0,80.4935,80.5114,80.4757,80.4935,4500.0
2013-11-27 13:55:00,90.1,90.12,90.09,90.09,2600.0,80.5025,80.5203,80.4935,80.4935,2600.0
2013-11-27 14:00:00,90.1,90.12,90.09,90.12,4400.0,80.5025,80.5203,80.4935,80.5203,4400.0
2013-11-27 14:05:00,90.11,90.12,90.09,90.09,5600.0,80.5114,80.5203,80.4935,80.4935,5600.0
2013-11-27 14:10:00,90.11,90.11,90.1,90.1,2900.0,80.5114,80.5114,80.5025,80.5025,2900.0
2013-11-27 14:15:00,90.09,90.12,90.09,90.11,5100.0,80.4935,80.5203,80.4935,80.5114,5100.0
2013-11-27 14:20:00,90.13,90.14,90.12,90.13,2500.0,80.5293,80.5382,80.5203,80.5293,2500.0
2013-11-27 14:25:00,90.14,90.15,90.13,90.15,3000.0,80.5382,80.5471,80.5293,80.5471,3000.0
2013-11-27 14:30:00,90.15,90.21,90.15,90.18,3600.0,80.5471,80.6007,80.5471,80.5739,3600.0
2013-11-27 14:35:00,90.19,90.2,90.18,90.19,1200.0,80.5829,80.5918,80.5739,80.5829,1200.0
2013-11-27 14:40:00,90.19,90.21,90.17,90.21,22400.0,80.5829,80.6007,80.565,80.6007,22400.0
2013-11-27 14:45:00,90.2,90.22,90.2,90.22,2300.0,80.5918,80.6097,80.5918,80.6097,2300.0
2013-11-27 14:50:00,90.25,90.25,90.21,90.24,2000.0,80.6365,80.6365,80.6007,80.6276,2000.0
2013-11-27 14:55:00,90.23,90.23,90.22,90.22,1300.0,80.6186,80.6186,80.6097,80.6097,1300.0
2013-11-27 15:00:00,90.22,90.22,90.2,90.22,3500.0,80.6097,80.6097,80.5918,80.6097,3500.0
2013-11-27 15:05:00,90.22,90.23,90.21,90.22,3100.0,80.6097,80.6186,80.6007,80.6097,3100.0
2013-11-27 15:10:00,90.24,90.24,90.23,90.24,7200.0,80.6276,80.6276,80.6186,80.6276,7200.0
2013-11-27 15:15:00,90.24,90.25,90.22,90.22,4900.0,80.6276,80.6365,80.6097,80.6097,4900.0
2013-11-27 15:20:00,90.22,90.23,90.21,90.23,1900.0,80.6097,80.6186,80.6007,80.6186,1900.0
2013-11-27 15:25:00,90.23,90.25,90.23,90.24,700.0,80.6186,80.6365,80.6186,80.6276,700.0
2013-11-27 15:30:00,90.25,90.25,90.24,90.24,1200.0,80.6365,80.6365,80.6276,80.6276,1200.0
2013-11-27 15:35:00,90.24,90.25,90.22,90.23,5900.0,80.6276,80.6365,80.6097,80.6186,5900.0
2013-11-27 15:40:00,90.25,90.26,90.23,90.25,2900.0,80.6365,80.6454,80.6186,80.6365,2900.0
2013-11-27 15:45:00,90.26,90.27,90.25,90.26,3300.0,80.6454,80.6544,80.6365,80.6454,3300.0
2013-11-27 15:50:00,90.25,90.28,90.23,90.28,3000.0,80.6365,80.6633,80.6186,80.6633,3000.0
2013-11-27 15:55:00,90.28,90.3,90.26,90.28,5300.0,80.6633,80.6812,80.6454,80.6633,5300.0
2013-11-29 09:30:00,90.45,90.53,90.45,90.53,15500.0,80.8152,80.8867,80.8152,80.8867,15500.0
2013-11-29 09:35:00,90.52,90.55,90.5,90.53,18400.0,80.8777,80.9045,80.8599,80.8867,18400.0
2013-11-29 09:40:00,90.53,90.53,90.49,90.5,2300.0,80.8867,80.8867,80.8509,80.8599,2300.0
2013-11-29 09:45:00,90.42,90.45,90.42,90.45,600.0,80.7884,80.8152,80.7884,80.8152,600.0
2013-11-29 09:50:00,90.47,90.48,90.45,90.48,2300.0,80.8331,80.842,80.8152,80.842,2300.0
2013-11-29 09:55:00,90.49,90.5,90.48,90.48,2500.0,80.8509,80.8599,80.842,80.842,2500.0
2013-11-29 10:00:00,90.49,90.49,90.46,90.47,1000.0,80.8509,80.8509,80.8241,80.8331,1000.0
2013-11-29 10:05:00,90.46,90.52,90.46,90.48,900.0,80.8241,80.8777,80.8241,80.842,900.0
2013-11-29 10:10:00,90.46,90.52,90.46,90.52,3000.0,80.8241,80.8777,80.8241,80.8777,3000.0
2013-11-29 10:15:00,90.52,90.52,90.48,90.51,13800.0,80.8777,80.8777,80.842,80.8688,13800.0
2013-11-29 10:20:00,90.55,90.56,90.53,90.55,2900.0,80.9045,80.9135,80.8867,80.9045,2900.0
2013-11-29 10:25:00,90.55,90.56,90.53,90.56,2600.0,80.9045,80.9135,80.8867,80.9135,2600.0
2013-11-29 10:30:00,90.54,90.59,90.54,90.59,6700.0,80.8956,80.9403,80.8956,80.9403,6700.0
2013-11-29 10:35:00,90.58,90.59,90.55,90.55,1000.0,80.9313,80.9403,80.9045,80.9045,1000.0
2013-11-29 10:40:00,90.54,90.55,90.53,90.55,2500.0,80.8956,80.9045,80.8867,80.9045,2500.0
2013-11-29 10:45:00,90.53,90.54,90.5,90.51,1500.0,80.8867,80.8956,80.8599,80.8688,1500.0
2013-11-29 10:50:00,90.5,90.53,90.5,90.51,1100.0,80.8599,80.8867,80.8599,80.8688,1100.0
2013-11-29 10:55:00,90.51,90.55,90.51,90.55,700.0,80.8688,80.9045,80.8688,80.9045,700.0
2013-11-29 11:00:00,90.54,90.54,90.5,90.52,4000.0,80.8956,80.8956,80.8599,80.8777,4000.0
2013-11-29 11:05:00,90.54,90.57,90.54,90.57,3600.0,80.8956,80.9224,80.8956,80.9224,3600.0
2013-11-29 11:10:00,90.6,90.62,90.6,90.6,900.0,80.9492,80.9671,80.9492,80.9492,900.0
2013-11-29 11:15:00,90.61,90.63,90.59,90.61,6300.0,80.9581,80.976,80.9403,80.9581,6300.0
2013-11-29 11:20:00,90.61,90.62,90.61,90.61,1000.0,80.9581,80.9671,80.9581,80.9581,1000.0
2013-11-29 11:25:00,90.62,90.62,90.55,90.55,3600.0,80.9671,80.9671,80.9045,80.9045,3600.0
2013-11-29 11:30:00,90.56,90.57,90.56,90.57,1000.0,80.9135,80.9224,80.9135,80.9224,1000.0
2013-11-29 11:35:00,90.6,90.6,90.6,90.6,400.0,80.9492,80.9492,80.9492,80.9492,400.0
2013-11-29 11:40:00,90.6,90.61,90.6,90.6,500.0,80.9492,80.9581,80.9492,80.9492,500.0
2013-11-29 11:45:00,90.61,90.64,90.61,90.63,8400.0,80.9581,80.9849,80.9581,80.976,8400.0
2013-11-29 11:50:00,90.62,90.64,90.6,90.62,10300.0,80.9671,80.9849,80.9492,80.9671,10300.0
2013-11-29 11:55:00,90.61,90.64,90.6,90.62,10500.0,80.9581,80.9849,80.9492,80.9671,10500.0
2013-11-29 12:00:00,90.61,90.61,90.59,90.59,2300.0,80.9581,80.9581,80.9403,80.9403,2300.0
2013-11-29 12:05:00,90.59,90.6,90.58,90.58,1700.0,80.9403,80.9492,80.9313,80.9313,1700.0
2013-11-29 12:10:00,90.61,90.61,90.61,90.61,100.0,80.9581,80.9581,80.9581,80.9581,100.0
2013-11-29 12:15:00,90.62,90.64,90.61,90.61,1000.0,80.9671,80.9849,80.9581,80.9581,1000.0
2013-11-29 12:20:00,90.61,90.62,90.59,90.6,6400.0,80.9581,80.9671,80.9403,80.9492,6400.0
2013-11-29 12:25:00,90.61,90.62,90.6,90.61,5500.0,80.9581,80.9671,80.9492,80.9581,5500.0
2013-11-29 12:30:00,90.61,90.62,90.59,90.59,3300.0,80.9581,80.9671,80.9403,80.9403,3300.0
2013-11-29 12:35:00,90.58,90.58,90.54,90.56,5200.0,80.9313,80.9313,80.8956,80.9135,5200.0
2013-11-29 12:40:00,90.56,90.57,90.51,90.51,9100.0,80.9135,80.9224,80.8688,80.8688,9100.0
2013-11-29 12:45:00,90.5,90.5,90.36,90.36,4800.0,80.8599,80.8599,80.7348,80.7348,4800.0
2013-11-29 12:50:00,90.36,90.4,90.25,90.4,6600.0,80.7348,80.7705,80.6365,80.7705,6600.0
2013-11-29 12:55:00,90.4,90.4,90.31,90.31,4600.0,80.7705,80.7705,80.6901,80.6901,4600.0
2013-12-02 09:30:00,90.46,90.52,90.41,90.44,6400.0,80.8241,80.8777,80.7794,80.8062,6400.0
2013-12-02 09:35:00,90.48,90.49,90.45,90.47,900.0,80.842,80.8509,80.8152,80.8331,900.0
2013-12-02 09:40:00,90.34,90.34,90.28,90.28,1300.0,80.7169,80.7169,80.6633,80.6633,1300.0
2013-12-02 09:45:00,90.25,90.25,90.09,90.15,600.0,80.6365,80.6365,80.4935,80.5471,600.0
2013-12-02 09:50:00,90.18,90.19,90.18,90.19,400.0,80.5739,80.5829,80.5739,80.5829,400.0
2013-12-02 09:55:00,90.2,90.2,90.13,90.13,2300.0,80.5918,80.5918,80.5293,80.5293,2300.0
2013-12-02 10:00:00,90.14,90.22,90.1,90.22,2500.0,80.5382,80.6097,80.5025,80.6097,2500.0
2013-12-02 10:05:00,90.22,90.26,90.22,90.23,3400.0,80.6097,80.6454,80.6097,80.6186,3400.0
2013-12-02 10:10:00,90.25,90.28,90.12,90.16,5200.0,80.6365,80.6633,80.5203,80.5561,5200.0
2013-12-02 10:15:00,90.22,90.23,90.22,90.23,500.0,80.6097,80.6186,80.6097,80.6186,500.0
2013-12-02 10:20:00,90.25,90.31,90.25,90.27,1600.0,80.6365,80.6901,80.6365,80.6544,1600.0
2013-12-02 10:25:00,90.27,90.28,90.22,90.25,1900.0,80.6544,80.6633,80.6097,80.6365,1900.0
2013-12-02 10:30:00,90.25,90.27,90.21,90.23,1100.0,80.6365,80.6544,80.6007,80.6186,1100.0
2013-12-02 10:35:00,90.21,90.22,90.15,90.18,2700.0,80.6007,80.6097,80.5471,80.5739,2700.0
2013-12-02 10:40:00,90.16,90.19,90.15,90.15,1200.0,80.5561,80.5829,80.5471,80.5471,1200.0
2013-12-02 10:45:00,90.18,90.2,90.14,90.2,2400.0,80.5739,80.5918,80.5382,80.5918,2400.0
2013-12-02 10:50:00,90.19,90.2,90.14,90.17,2000.0,80.5829,80.5918,80.5382,80.565,2000.0
2013-12-02 10:55:00,90.21,90.23,90.21,90.23,1900.0,80.6007,80.6186,80.6007,80.6186,1900.0
2013-12-02 11:00:00,90.24,90.28,90.24,90.28,10900.0,80.6276,80.6633,80.6276,80.6633,10900.0
2013-12-02 11:05:00,90.27,90.28,90.26,90.27,19000.0,80.6544,80.6633,80.6454,80.6544,19000.0
2013-12-02 11:10:00,90.27,90.28,90.24,90.25,16400.0,80.6544,80.6633,80.6276,80.6365,16400.0
2013-12-02 11:15:00,90.25,90.27,90.2,90.23,8200.0,80.6365,80.6544,80.5918,80.6186,8200.0
2013-12-02 11:20:00,90.23,90.28,90.23,90.26,2400.0,80.6186,80.6633,80.6186,80.6454,2400.0
2013-12-02 11:25:00,90.25,90.25,90.2,90.2,3800.0,80.6365,80.6365,80.5918,80.5918,3800.0
2013-12-02 11:30:00,90.21,90.25,90.2,90.22,5200.0,80.6007,80.6365,80.5918,80.6097,5200.0
2013-12-02 11:35:00,90.2,90.22,90.2,90.22,1400.0,80.5918,80.6097,80.5918,80.6097,1400.0
2013-12-02 11:40:00,90.23,90.23,90.17,90.19,3100.0,80.6186,80.6186,80.565,80.5829,3100.0
2013-12-02 11:45:00,90.19,90.2,90.18,90.2,1600.0,80.5829,80.5918,80.5739,80.5918,1600.0
2013-12-02 11:50:00,90.21,90.28,90.2,90.28,3900.0,80.6007,80.6633,80.5918,80.6633,3900.0
2013-12-02 11:55:00,90.28,90.35,90.28,90.31,21100.0,80.6633,80.7258,80.6633,80.6901,21100.0
2013-12-02 12:00:00,90.31,90.33,90.29,90.33,1400.0,80.6901,80.708,80.6722,80.708,1400.0
2013-12-02 12:05:00,90.32,90.33,90.29,90.31,7200.0,80.699,80.708,80.6722,80.6901,7200.0
2013-12-02 12:10:00,90.33,90.34,90.32,90.32,10200.0,80.708,80.7169,80.699,80.699,10200.0
2013-12-02 12:15:00,90.32,90.37,90.32,90.36,4100.0,80.699,80.7437,80.699,80.7348,4100.0
2013-12-02 12:20:00,90.36,90.39,90.36,90.39,5300.0,80.7348,80.7616,80.7348,80.7616,5300.0
2013-12-02 12:25:00,90.39,90.42,90.39,90.4,2900.0,80.7616,80.7884,80.7616,80.7705,2900.0
2013-12-02 12:30:00,90.4,90.41,90.38,90.38,3000.0,80.7705,80.7794,80.7526,80.7526,3000.0
2013-12-02 12:35:00,90.39,90.39,90.36,90.37,5300.0,80.7616,80.7616,80.7348,80.7437,5300.0
2013-12-02 12:40:00,90.37,90.39,90.37,90.37,3600.0,80.7437,80.7616,80.7437,80.7437,3600.0
2013-12-02 12:45:00,90.38,90.43,90.36,90.4,14800.0,80.7526,80.7973,80.7348,80.7705,14800.0
2013-12-02 12:50:00,90.42,90.44,90.39,90.42,10200.0,80.7884,80.8062,80.7616,80.7884,10200.0
2013-12-02 12:55:00,90.41,90.43,90.4,90.41,4300.0,80.7794,80.7973,80.7705,80.7794,4300.0
2013-12-02 13:00:00,90.41,90.41,90.37,90.39,4200.0,80.7794,80.7794,80.7437,80.7616,4200.0
2013-12-02 13:05:00,90.41,90.41,90.38,90.38,2700.0,80.7794,80.7794,80.7526,80.7526,2700.0
2013-12-02 13:10:00,90.39,90.39,90.32,90.32,2100.0,80.7616,80.7616,80.699,80.699,2100.0
2013-12-02 13:15:00,90.32,90.33,90.32,90.32,1200.0,80.699,80.708,80.699,80.699,1200.0
2013-12-02 13:20:00,90.32,90.36,90.31,90.35,2400.0,80.699,80.7348,80.6901,80.7258,2400.0
2013-12-02 13:25:00,90.34,90.34,90.31,90.31,2800.0,80.7169,80.7169,80.6901,80.6901,2800.0
2013-12-02 13:30:00,90.3,90.3,90.26,90.29,2500.0,80.6812,80.6812,80.6454,80.6722,2500.0
2013-12-02 13:35:00,90.31,90.33,90.29,90.32,12100.0,80.6901,80.708,80.6722,80.699,12100.0
2013-12-02 13:40:00,90.33,90.33,90.27,90.27,3600.0,80.708,80.708,80.6544,80.6544,3600.0
2013-12-02 13:45:00,90.27,90.27,90.25,90.25,900.0,80.6544,80.6544,80.6365,80.6365,900.0
2013-12-02 13:50:00,90.26,90.3,90.24,90.29,1200.0,80.6454,80.6812,80.6276,80.6722,1200.0
2013-12-02 13:55:00,90.3,90.3,90.28,90.3,1700.0,80.6812,80.6812,80.6633,80.6812,1700.0
2013-12-02 14:00:00,90.3,90.3,90.25,90.25,1200.0,80.6812,80.6812,80.6365,80.6365,1200.0
2013-12-02 14:05:00,90.23,90.24,90.18,90.18,5100.0,80.6186,80.6276,80.5739,80.5739,5100.0
2013-12-02 14:10:00,90.17,90.18,90.14,90.18,4100.0,80.565,80.5739,80.5382,80.5739,4100.0
2013-12-02 14:15:00,90.17,90.18,90.11,90.18,3500.0,80.565,80.5739,80.5114,80.5739,3500.0
2013-12-02 14:20:00,90.17,90.18,90.15,90.17,5900.0,80.565,80.5739,80.5471,80.565,5900.0
2013-12-02 14:25:00,90.17,90.18,90.14,90.18,1700.0,80.565,80.5739,80.5382,80.5739,1700.0
2013-12-02 14:30:00,90.17,90.18,90.14,90.14,2200.0,80.565,80.5739,80.5382,80.5382,2200.0
2013-12-02 14:35:00,90.15,90.18,90.15,90.17,3600.0,80.5471,80.5739,80.5471,80.565,3600.0
2013-12-02 14:40:00,90.18,90.18,90.15,90.15,1900.0,80.5739,80.5739,80.5471,80.5471,1900.0
2013-12-02 14:45:00,90.12,90.19,90.09,90.19,4200.0,80.5203,80.5829,80.4935,80.5829,4200.0
2013-12-02 14:50:00,90.18,90.21,90.16,90.19,2300.0,80.5739,80.6007,80.5561,80.5829,2300.0
2013-12-02 14:55:00,90.19,90.25,90.19,90.24,3000.0,80.5829,80.6365,80.5829,80.6276,3000.0
2013-12-02 15:00:00,90.24,90.26,90.2,90.24,13500.0,80.6276,80.6454,80.5918,80.6276,13500.0
2013-12-02 15:05:00,90.22,90.24,90.2,90.23,8000.0,80.6097,80.6276,80.5918,80.6186,8000.0
2013-12-02 15:10:00,90.22,90.22,90.2,90.22,7300.0,80.6097,80.6097,80.5918,80.6097,7300.0
2013-12-02 15:15:00,90.21,90.24,90.21,90.22,14400.0,80.6007,80.6276,80.6007,80.6097,14400.0
2013-12-02 15:20:00,90.22,90.23,90.21,90.23,4200.0,80.6097,80.6186,80.6007,80.6186,4200.0
2013-12-02 15:25:00,90.24,90.24,90.07,90.07,5600.0,80.6276,80.6276,80.4757,80.4757,5600.0
2013-12-02 15:30:00,90.07,90.08,89.96,89.98,6400.0,80.4757,80.4846,80.3774,80.3952,6400.0
2013-12-02 15:35:00,89.97,90.03,89.97,90.03,12600.0,80.3863,80.4399,80.3863,80.4399,12600.0
2013-12-02 15:40:00,90.03,90.05,89.97,89.97,4100.0,80.4399,80.4578,80.3863,80.3863,4100.0
2013-12-02 15:45:00,89.97,90.01,89.97,89.99,8600.0,80.3863,80.4221,80.3863,80.4042,8600.0
2013-12-02 15:50:00,90.0,90.0,89.89,89.94,9700.0,80.4131,80.4131,80.3148,80.3595,9700.0
2013-12-02 15:55:00,89.94,89.99,89.91,89.99,17400.0,80.3595,80.4042,80.3327,80.4042,17400.0
2013-12-03 09:30:00,89.8,89.91,89.7,89.91,12600.0,80.2344,80.3327,80.1451,80.3327,12600.0
2013-12-03 09:35:00,89.9,89.92,89.83,89.84,4600.0,80.3238,80.3416,80.2612,80.2702,4600.0
2013-12-03 09:40:00,89.8,89.8,89.72,89.79,2200.0,80.2344,80.2344,80.1629,80.2255,2200.0
2013-12-03 09:45:00,89.8,89.81,89.74,89.74,3600.0,80.2344,80.2434,80.1808,80.1808,3600.0
2013-12-03 09:50:00,89.75,89.92,89.75,89.87,1700.0,80.1897,80.3416,80.1897,80.297,1700.0
2013-12-03 09:55:00,89.87,89.96,89.84,89.96,1500.0,80.297,80.3774,80.2702,80.3774,1500.0
2013-12-03 10:00:00,90.0,90.01,89.91,89.91,4000.0,80.4131,80.4221,80.3327,80.3327,4000.0
2013-12-03 10:05:00,89.97,90.04,89.96,90.04,3100.0,80.3863,80.4489,80.3774,80.4489,3100.0
2013-12-03 10:10:00,90.0,90.03,89.95,89.95,1400.0,80.4131,80.4399,80.3684,80.3684,1400.0
2013-12-03 10:15:00,89.93,90.01,89.93,89.99,4200.0,80.3506,80.4221,80.3506,80.4042,4200.0
2013-12-03 10:20:00,90.02,90.03,89.96,89.98,1600.0,80.431,80.4399,80.3774,80.3952,1600.0
2013-12-03 10:25:00,89.96,89.96,89.9,89.92,3600.0,80.3774,80.3774,80.3238,80.3416,3600.0
2013-12-03 10:30:00,89.95,89.98,89.95,89.97,4400.0,80.3684,80.3952,80.3684,80.3863,4400.0
2013-12-03 10:35:00,89.97,89.99,89.95,89.99,1300.0,80.3863,80.4042,80.3684,80.4042,1300.0
2013-12-03 10:40:00,90.02,90.04,90.01,90.04,300.0,80.431,80.4489,80.4221,80.4489,300.0
2013-12-03 10:45:00,90.04,90.06,90.02,90.03,2100.0,80.4489,80.4667,80.431,80.4399,2100.0
2013-12-03 10:50:00,90.01,90.04,89.96,90.04,3400.0,80.4221,80.4489,80.3774,80.4489,3400.0
2013-12-03 10:55:00,90.03,90.05,90.0,90.0,3400.0,80.4399,80.4578,80.4131,80.4131,3400.0
2013-12-03 11:00:00,90.03,90.03,89.94,89.98,21500.0,80.4399,80.4399,80.3595,80.3952,21500.0
2013-12-03 11:05:00,89.96,90.03,89.96,90.02,2300.0,80.3774,80.4399,80.3774,80.431,2300.0
2013-12-03 11:10:00,90.0,90.02,89.99,90.01,2800.0,80.4131,80.431,80.4042,80.4221,2800.0
2013-12-03 11:15:00,90.01,90.01,89.86,89.86,4900.0,80.4221,80.4221,80.288,80.288,4900.0
2013-12-03 11:20:00,89.87,89.91,89.86,89.88,5700.0,80.297,80.3327,80.288,80.3059,5700.0
2013-12-03 11:25:00,89.86,89.87,89.8,89.81,5200.0,80.288,80.297,80.2344,80.2434,5200.0
2013-12-03 11:30:00,89.78,89.8,89.76,89.8,7100.0,80.2166,80.2344,80.1987,80.2344,7100.0
2013-12-03 11:35:00,89.71,89.79,89.71,89.79,2900.0,80.154,80.2255,80.154,80.2255,2900.0
2013-12-03 11:40:00,89.77,89.78,89.68,89.7,5900.0,80.2076,80.2166,80.1272,80.1451,5900.0
2013-12-03 11:45:00,89.7,89.72,89.64,89.64,1300.0,80.1451,80.1629,80.0915,80.0915,1300.0
2013-12-03 11:50:00,89.64,89.68,89.6,89.64,3100.0,80.0915,80.1272,80.0557,80.0915,3100.0
2013-12-03 11:55:00,89.7,89.74,89.7,89.73,6500.0,80.1451,80.1808,80.1451,80.1719,6500.0
2013-12-03 12:00:00,89.72,89.73,89.7,89.71,3100.0,80.1629,80.1719,80.1451,80.154,3100.0
2013-12-03 12:05:00,89.77,89.81,89.74,89.8,7400.0,80.2076,80.2434,80.1808,80.2344,7400.0
2013-12-03 12:10:00,89.79,89.79,89.78,89.78,400.0,80.2255,80.2255,80.2166,80.2166,400.0
2013-12-03 12:15:00,89.82,89.82,89.76,89.77,7700.0,80.2523,80.2523,80.1987,80.2076,7700.0
2013-12-03 12:20:00,89.78,89.81,89.78,89.79,1600.0,80.2166,80.2434,80.2166,80.2255,1600.0
2013-12-03 12:25:00,89.78,89.79,89.72,89.76,2500.0,80.2166,80.2255,80.1629,80.1987,2500.0
2013-12-03 12:30:00,89.75,89.75,89.75,89.75,200.0,80.1897,80.1897,80.1897,80.1897,200.0
2013-12-03 12:35:00,89.78,89.81,89.78,89.8,10000.0,80.2166,80.2434,80.2166,80.2344,10000.0
2013-12-03 12:40:00,89.79,89.81,89.78,89.81,3700.0,80.2255,80.2434,80.2166,80.2434,3700.0
2013-12-03 12:45:00,89.8,89.8,89.74,89.75,15600.0,80.2344,80.2344,80.1808,80.1897,15600.0
2013-12-03 12:50:00,89.76,89.78,89.76,89.77,2100.0,80.1987,80.2166,80.1987,80.2076,2100.0
2013-12-03 12:55:00,89.77,89.8,89.77,89.8,2800.0,80.2076,80.2344,80.2076,80.2344,2800.0
2013-12-03 13:00:00,89.8,89.8,89.64,89.64,4400.0,80.2344,80.2344,80.0915,80.0915,4400.0
2013-12-03 13:05:00,89.65,89.72,89.65,89.72,2400.0,80.1004,80.1629,80.1004,80.1629,2400.0
2013-12-03 13:10:00,89.7,89.7,89.67,89.68,3900.0,80.1451,80.1451,80.1183,80.1272,3900.0
2013-12-03 13:15:00,89.67,89.7,89.64,89.7,3900.0,80.1183,80.1451,80.0915,80.1451,3900.0
2013-12-03 13:20:00,89.68,89.7,89.62,89.62,4100.0,80.1272,80.1451,80.0736,80.0736,4100.0
2013-12-03 13:25:00,89.62,89.63,89.55,89.58,2600.0,80.0736,80.0825,80.0111,80.0379,2600.0
2013-12-03 13:30:00,89.58,89.61,89.56,89.6,3400.0,80.0379,80.0647,80.02,80.0557,3400.0
2013-12-03 13:35:00,89.57,89.59,89.55,89.58,1600.0,80.0289,80.0468,80.0111,80.0379,1600.0
2013-12-03 13:40:00,89.61,89.61,89.51,89.53,1500.0,80.0647,80.0647,79.9753,79.9932,1500.0
2013-12-03 13:45:00,89.55,89.62,89.55,89.58,14300.0,80.0111,80.0736,80.0111,80.0379,14300.0
2013-12-03 13:50:00,89.59,89.65,89.59,89.65,1000.0,80.0468,80.1004,80.0468,80.1004,1000.0
2013-12-03 13:55:00,89.65,89.67,89.62,89.62,4100.0,80.1004,80.1183,80.0736,80.0736,4100.0
2013-12-03 14:00:00,89.59,89.62,89.58,89.59,1500.0,80.0468,80.0736,80.0379,80.0468,1500.0
2013-12-03 14:05:00,89.59,89.62,89.58,89.59,4800.0,80.0468,80.0736,80.0379,80.0468,4800.0
2013-12-03 14:10:00,89.61,89.63,89.6,89.63,12800.0,80.0647,80.0825,80.0557,80.0825,12800.0
2013-12-03 14:15:00,89.56,89.56,89.52,89.52,900.0,80.02,80.02,79.9842,79.9842,900.0
2013-12-03 14:20:00,89.55,89.59,89.55,89.58,3000.0,80.0111,80.0468,80.0111,80.0379,3000.0
2013-12-03 14:25:00,89.55,89.6,89.55,89.59,1400.0,80.0111,80.0557,80.0111,80.0468,1400.0
2013-12-03 14:30:00,89.58,89.68,89.58,89.65,22300.0,80.0379,80.1272,80.0379,80.1004,22300.0
2013-12-03 14:35:00,89.66,89.74,89.66,89.73,6500.0,80.1093,80.1808,80.1093,80.1719,6500.0
2013-12-03 14:40:00,89.73,89.76,89.72,89.72,4200.0,80.1719,80.1987,80.1629,80.1629,4200.0
2013-12-03 14:45:00,89.73,89.78,89.73,89.76,2800.0,80.1719,80.2166,80.1719,80.1987,2800.0
2013-12-03 14:50:00,89.77,89.8,89.75,89.79,5100.0,80.2076,80.2344,80.1897,80.2255,5100.0
2013-12-03 14:55:00,89.78,89.8,89.78,89.78,4500.0,80.2166,80.2344,80.2166,80.2166,4500.0
2013-12-03 15:00:00,89.8,89.8,89.73,89.74,4700.0,80.2344,80.2344,80.1719,80.1808,4700.0
2013-12-03 15:05:00,89.75,89.75,89.71,89.71,2600.0,80.1897,80.1897,80.154,80.154,2600.0
2013-12-03 15:10:00,89.7,89.71,89.68,89.71,2600.0,80.1451,80.154,80.1272,80.154,2600.0
2013-12-03 15:15:00,89.69,89.74,89.69,89.73,2100.0,80.1361,80.1808,80.1361,80.1719,2100.0
2013-12-03 15:20:00,89.74,89.74,89.67,89.67,2700.0,80.1808,80.1808,80.1183,80.1183,2700.0
2013-12-03 15:25:00,89.62,89.66,89.62,89.63,23500.0,80.0736,80.1093,80.0736,80.0825,23500.0
2013-12-03 15:30:00,89.63,89.75,89.62,89.75,7200.0,80.0825,80.1897,80.0736,80.1897,7200.0
2013-12-03 15:35:00,89.75,89.76,89.74,89.75,8700.0,80.1897,80.1987,80.1808,80.1897,8700.0
2013-12-03 15:40:00,89.74,89.75,89.7,89.73,3500.0,80.1808,80.1897,80.1451,80.1719,3500.0
2013-12-03 15:45:00,89.73,89.82,89.71,89.81,2400.0,80.1719,80.2523,80.154,80.2434,2400.0
2013-12-03 15:50:00,89.82,89.85,89.78,89.79,31500.0,80.2523,80.2791,80.2166,80.2255,31500.0
2013-12-03 15:55:00,89.81,89.86,89.81,89.84,9300.0,80.2434,80.288,80.2434,80.2702,9300.0
2013-12-04 09:30:00,89.55,89.55,89.39,89.45,10500.0,80.0111,80.0111,79.8681,79.9217,10500.0
2013-12-04 09:35:00,89.42,89.56,89.42,89.56,1100.0,79.8949,80.02,79.8949,80.02,1100.0
2013-12-04 09:40:00,89.64,89.64,89.55,89.55,1400.0,80.0915,80.0915,80.0111,80.0111,1400.0
2013-12-04 09:45:00,89.58,89.58,89.55,89.55,300.0,80.0379,80.0379,80.0111,80.0111,300.0
2013-12-04 09:50:00,89.56,89.56,89.43,89.43,1600.0,80.02,80.02,79.9038,79.9038,1600.0
2013-12-04 09:55:00,89.46,89.56,89.46,89.54,1800.0,79.9306,80.02,79.9306,80.0021,1800.0
2013-12-04 10:00:00,89.52,89.76,89.52,89.76,2000.0,79.9842,80.1987,79.9842,80.1987,2000.0
2013-12-04 10:05:00,89.77,89.84,89.72,89.84,3700.0,80.2076,80.2702,80.1629,80.2702,3700.0
2013-12-04 10:10:00,89.83,89.93,89.83,89.93,3700.0,80.2612,80.3506,80.2612,80.3506,3700.0
2013-12-04 10:15:00,89.94,90.0,89.94,89.96,3600.0,80.3595,80.4131,80.3595,80.3774,3600.0
2013-12-04 10:20:00,89.96,90.06,89.96,90.03,4100.0,80.3774,80.4667,80.3774,80.4399,4100.0
2013-12-04 10:25:00,90.05,90.05,89.98,89.98,2200.0,80.4578,80.4578,80.3952,80.3952,2200.0
2013-12-04 10:30:00,90.0,90.08,89.97,89.99,8900.0,80.4131,80.4846,80.3863,80.4042,8900.0
2013-12-04 10:35:00,90.02,90.02,89.93,89.96,2900.0,80.431,80.431,80.3506,80.3774,2900.0
2013-12-04 10:40:00,89.98,90.03,89.96,89.97,2400.0,80.3952,80.4399,80.3774,80.3863,2400.0
2013-12-04 10:45:00,89.96,89.99,89.95,89.95,2300.0,80.3774,80.4042,80.3684,80.3684,2300.0
2013-12-04 10:50:00,89.98,90.0,89.97,89.98,1700.0,80.3952,80.4131,80.3863,80.3952,1700.0
2013-12-04 10:55:00,90.01,90.04,90.0,90.04,3700.0,80.4221,80.4489,80.4131,80.4489,3700.0
2013-12-04 11:00:00,90.01,90.02,89.98,89.99,5900.0,80.4221,80.431,80.3952,80.4042,5900.0
2013-12-04 11:05:00,89.99,90.03,89.98,90.0,2300.0,80.4042,80.4399,80.3952,80.4131,2300.0
2013-12-04 11:10:00,89.99,90.0,89.95,89.95,4700.0,80.4042,80.4131,80.3684,80.3684,4700.0
2013-12-04 11:15:00,89.95,89.95,89.87,89.87,1300.0,80.3684,80.3684,80.297,80.297,1300.0
2013-12-04 11:20:00,89.87,89.91,89.84,89.85,8900.0,80.297,80.3327,80.2702,80.2791,8900.0
2013-12-04 11:25:00,89.83,89.83,89.77,89.77,2500.0,80.2612,80.2612,80.2076,80.2076,2500.0
2013-12-04 11:30:00,89.77,89.83,89.77,89.8,4400.0,80.2076,80.2612,80.2076,80.2344,4400.0
2013-12-04 11:35:00,89.77,89.81,89.77,89.81,2000.0,80.2076,80.2434,80.2076,80.2434,2000.0
2013-12-04 11:40:00,89.79,89.84,89.75,89.83,1600.0,80.2255,80.2702,80.1897,80.2612,1600.0
2013-12-04 11:45:00,89.84,89.88,89.83,89.83,700.0,80.2702,80.3059,80.2612,80.2612,700.0
2013-12-04 11:50:00,89.78,89.82,89.78,89.82,200.0,80.2166,80.2523,80.2166,80.2523,200.0
2013-12-04 11:55:00,89.82,89.84,89.81,89.83,600.0,80.2523,80.2702,80.2434,80.2612,600.0
2013-12-04 12:00:00,89.77,89.79,89.59,89.61,9800.0,80.2076,80.2255,80.0468,80.0647,9800.0
2013-12-04 12:05:00,89.63,89.64,89.61,89.63,1500.0,80.0825,80.0915,80.0647,80.0825,1500.0
2013-12-04 12:10:00,89.64,89.64,89.54,89.56,3000.0,80.0915,80.0915,80.0021,80.02,3000.0
2013-12-04 12:15:00,89.57,89.58,89.52,89.53,7400.0,80.0289,80.0379,79.9842,79.9932,7400.0
2013-12-04 12:20:00,89.53,89.58,89.49,89.56,7300.0,79.9932,80.0379,79.9574,80.02,7300.0
2013-12-04 12:25:00,89.55,89.55,89.5,89.53,11000.0,80.0111,80.0111,79.9664,79.9932,11000.0
2013-12-04 12:30:00,89.54,89.58,89.54,89.58,800.0,80.0021,80.0379,80.0021,80.0379,800.0
2013-12-04 12:35:00,89.62,89.65,89.62,89.65,1400.0,80.0736,80.1004,80.0736,80.1004,1400.0
2013-12-04 12:40:00,89.62,89.65,89.62,89.65,1000.0,80.0736,80.1004,80.0736,80.1004,1000.0
2013-12-04 12:45:00,89.67,89.68,89.62,89.62,3900.0,80.1183,80.1272,80.0736,80.0736,3900.0
2013-12-04 12:50:00,89.62,89.64,89.62,89.64,600.0,80.0736,80.0915,80.0736,80.0915,600.0
2013-12-04 12:55:00,89.62,89.65,89.61,89.63,1800.0,80.0736,80.1004,80.0647,80.0825,1800.0
2013-12-04 13:00:00,89.61,89.68,89.61,89.66,1600.0,80.0647,80.1272,80.0647,80.1093,1600.0
2013-12-04 13:05:00,89.67,89.67,89.58,89.59,1500.0,80.1183,80.1183,80.0379,80.0468,1500.0
2013-12-04 13:10:00,89.6,89.6,89.51,89.51,3500.0,80.0557,80.0557,79.9753,79.9753,3500.0
2013-12-04 13:15:00,89.51,89.51,89.43,89.43,800.0,79.9753,79.9753,79.9038,79.9038,800.0
2013-12-04 13:20:00,89.44,89.44,89.3,89.31,12100.0,79.9128,79.9128,79.7877,79.7966,12100.0
2013-12-04 13:25:00,89.32,89.32,89.24,89.24,5800.0,79.8056,79.8056,79.7341,79.7341,5800.0
2013-12-04 13:30:00,89.19,89.19,89.0,89.13,16600.0,79.6894,79.6894,79.5196,79.6358,16600.0
2013-12-04 13:35:00,89.14,89.18,89.14,89.18,4900.0,79.6447,79.6805,79.6447,79.6805,4900.0
2013-12-04 13:40:00,89.2,89.2,89.13,89.15,4900.0,79.6983,79.6983,79.6358,79.6537,4900.0
2013-12-04 13:45:00,89.16,89.25,89.16,89.24,2900.0,79.6626,79.743,79.6626,79.7341,2900.0
2013-12-04 13:50:00,89.21,89.26,89.18,89.26,6700.0,79.7073,79.7519,79.6805,79.7519,6700.0
2013-12-04 13:55:00,89.25,89.26,89.2,89.23,9600.0,79.743,79.7519,79.6983,79.7251,9600.0
2013-12-04 14:00:00,89.24,89.36,89.24,89.36,3200.0,79.7341,79.8413,79.7341,79.8413,3200.0
2013-12-04 14:05:00,89.35,89.36,89.33,89.33,12300.0,79.8324,79.8413,79.8145,79.8145,12300.0
2013-12-04 14:10:00,89.29,89.45,89.29,89.44,3600.0,79.7787,79.9217,79.7787,79.9128,3600.0
2013-12-04 14:15:00,89.43,89.49,89.4,89.46,2900.0,79.9038,79.9574,79.877,79.9306,2900.0
2013-12-04 14:20:00,89.47,89.48,89.42,89.42,3100.0,79.9396,79.9485,79.8949,79.8949,3100.0
2013-12-04 14:25:00,89.44,89.51,89.44,89.46,4800.0,79.9128,79.9753,79.9128,79.9306,4800.0
2013-12-04 14:30:00,89.47,89.54,89.47,89.5,4800.0,79.9396,80.0021,79.9396,79.9664,4800.0
2013-12-04 14:35:00,89.49,89.54,89.49,89.53,2100.0,79.9574,80.0021,79.9574,79.9932,2100.0
2013-12-04 14:40:00,89.53,89.59,89.53,89.57,1900.0,79.9932,80.0468,79.9932,80.0289,1900.0
2013-12-04 14:45:00,89.6,89.62,89.57,89.58,19100.0,80.0557,80.0736,80.0289,80.0379,19100.0
2013-12-04 14:50:00,89.6,89.6,89.6,89.6,500.0,80.0557,80.0557,80.0557,80.0557,500.0
2013-12-04 14:55:00,89.6,89.6,89.53,89.56,4200.0,80.0557,80.0557,79.9932,80.02,4200.0
2013-12-04 15:00:00,89.58,89.62,89.51,89.51,5300.0,80.0379,80.0736,79.9753,79.9753,5300.0
2013-12-04 15:05:00,89.5,89.53,89.49,89.49,5400.0,79.9664,79.9932,79.9574,79.9574,5400.0
2013-12-04 15:10:00,89.48,89.56,89.48,89.56,1200.0,79.9485,80.02,79.9485,80.02,1200.0
2013-12-04 15:15:00,89.57,89.76,89.57,89.75,2900.0,80.0289,80.1987,80.0289,80.1897,2900.0
2013-12-04 15:20:00,89.76,89.76,89.7,89.72,1700.0,80.1987,80.1987,80.1451,80.1629,1700.0
2013-12-04 15:25:00,89.71,89.76,89.71,89.74,1300.0,80.154,80.1987,80.154,80.1808,1300.0
2013-12-04 15:30:00,89.76,89.85,89.71,89.85,2300.0,80.1987,80.2791,80.154,80.2791,2300.0
2013-12-04 15:35:00,89.87,89.91,89.86,89.86,5000.0,80.297,80.3327,80.288,80.288,5000.0
2013-12-04 15:40:00,89.92,89.95,89.91,89.91,6500.0,80.3416,80.3684,80.3327,80.3327,6500.0
2013-12-04 15:45:00,89.91,89.91,89.84,89.84,4500.0,80.3327,80.3327,80.2702,80.2702,4500.0
2013-12-04 15:50:00,89.84,89.84,89.79,89.84,29000.0,80.2702,80.2702,80.2255,80.2702,29000.0
2013-12-04 15:55:00,89.83,89.83,89.74,89.74,4700.0,80.2612,80.2612,80.1808,80.1808,4700.0
2013-12-05 09:30:00,89.65,89.74,89.65,89.7,10100.0,80.1004,80.1808,80.1004,80.1451,10100.0
2013-12-05 09:35:00,89.7,89.85,89.7,89.8,2400.0,80.1451,80.2791,80.1451,80.2344,2400.0
2013-12-05 09:40:00,89.82,89.82,89.65,89.65,2200.0,80.2523,80.2523,80.1004,80.1004,2200.0
2013-12-05 09:45:00,89.59,89.68,89.58,89.68,600.0,80.0468,80.1272,80.0379,80.1272,600.0
2013-12-05 09:50:00,89.7,89.7,89.6,89.6,800.0,80.1451,80.1451,80.0557,80.0557,800.0
2013-12-05 09:55:00,89.71,89.81,89.71,89.77,1600.0,80.154,80.2434,80.154,80.2076,1600.0
2013-12-05 10:00:00,89.83,89.9,89.83,89.9,1600.0,80.2612,80.3238,80.2612,80.3238,1600.0
2013-12-05 10:05:00,89.91,89.91,89.85,89.89,600.0,80.3327,80.3327,80.2791,80.3148,600.0
2013-12-05 10:10:00,89.9,89.9,89.8,89.85,1500.0,80.3238,80.3238,80.2344,80.2791,1500.0
2013-12-05 10:15:00,89.85,89.85,89.85,89.85,0.0,80.2791,80.2791,80.2791,80.2791,0.0
2013-12-05 10:20:00,89.85,89.85,89.71,89.71,1500.0,80.2791,80.2791,80.154,80.154,1500.0
2013-12-05 10:25:00,89.71,89.77,89.71,89.74,1500.0,80.154,80.2076,80.154,80.1808,1500.0
2013-12-05 10:30:00,89.79,89.85,89.75,89.85,4000.0,80.2255,80.2791,80.1897,80.2791,4000.0
2013-12-05 10:35:00,89.8,89.83,89.8,89.83,800.0,80.2344,80.2612,80.2344,80.2612,800.0
2013-12-05 10:40:00,89.88,89.88,89.78,89.78,3500.0,80.3059,80.3059,80.2166,80.2166,3500.0
2013-12-05 10:45:00,89.75,89.77,89.72,89.77,600.0,80.1897,80.2076,80.1629,80.2076,600.0
2013-12-05 10:50:00,89.78,89.78,89.78,89.78,300.0,80.2166,80.2166,80.2166,80.2166,300.0
2013-12-05 10:55:00,89.78,89.79,89.73,89.73,2200.0,80.2166,80.2255,80.1719,80.1719,2200.0
2013-12-05 11:00:00,89.72,89.81,89.67,89.81,1000.0,80.1629,80.2434,80.1183,80.2434,1000.0
2013-12-05 11:05:00,89.81,89.81,89.8,89.8,1700.0,80.2434,80.2434,80.2344,80.2344,1700.0
2013-12-05 11:10:00,89.74,89.81,89.74,89.81,2000.0,80.1808,80.2434,80.1808,80.2434,2000.0
2013-12-05 11:15:00,89.79,89.87,89.79,89.86,2100.0,80.2255,80.297,80.2255,80.288,2100.0
2013-12-05 11:20:00,89.85,89.87,89.83,89.87,1600.0,80.2791,80.297,80.2612,80.297,1600.0
2013-12-05 11:25:00,89.88,89.88,89.8,89.8,2900.0,80.3059,80.3059,80.2344,80.2344,2900.0
2013-12-05 11:30:00,89.73,89.77,89.73,89.77,400.0,80.1719,80.2076,80.1719,80.2076,400.0
2013-12-05 11:35:00,89.76,89.77,89.7,89.77,1900.0,80.1987,80.2076,80.1451,80.2076,1900.0
2013-12-05 11:40:00,89.77,89.8,89.74,89.8,900.0,80.2076,80.2344,80.1808,80.2344,900.0
2013-12-05 11:45:00,89.76,89.77,89.76,89.76,900.0,80.1987,80.2076,80.1987,80.1987,900.0
2013-12-05 11:50:00,89.8,89.81,89.8,89.81,1300.0,80.2344,80.2434,80.2344,80.2434,1300.0
2013-12-05 11:55:00,89.86,89.86,89.83,89.84,1500.0,80.288,80.288,80.2612,80.2702,1500.0
2013-12-05 12:00:00,89.85,89.95,89.83,89.95,1400.0,80.2791,80.3684,80.2612,80.3684,1400.0
2013-12-05 12:05:00,89.96,89.96,89.93,89.96,3500.0,80.3774,80.3774,80.3506,80.3774,3500.0
2013-12-05 12:10:00,89.95,89.99,89.95,89.98,3100.0,80.3684,80.4042,80.3684,80.3952,3100.0
2013-12-05 12:15:00,89.95,89.96,89.91,89.91,7300.0,80.3684,80.3774,80.3327,80.3327,7300.0
2013-12-05 12:20:00,89.92,89.95,89.91,89.92,2800.0,80.3416,80.3684,80.3327,80.3416,2800.0
2013-12-05 12:25:00,89.92,89.98,89.92,89.96,1500.0,80.3416,80.3952,80.3416,80.3774,1500.0
2013-12-05 12:30:00,89.95,89.95,89.91,89.91,500.0,80.3684,80.3684,80.3327,80.3327,500.0
2013-12-05 12:35:00,89.88,89.94,89.88,89.94,1100.0,80.3059,80.3595,80.3059,80.3595,1100.0
2013-12-05 12:40:00,89.92,89.96,89.92,89.94,12800.0,80.3416,80.3774,80.3416,80.3595,12800.0
2013-12-05 12:45:00,89.92,89.96,89.92,89.94,1400.0,80.3416,80.3774,80.3416,80.3595,1400.0
2013-12-05 12:50:00,89.92,89.94,89.92,89.94,1700.0,80.3416,80.3595,80.3416,80.3595,1700.0
2013-12-05 12:55:00,89.95,89.96,89.94,89.94,400.0,80.3684,80.3774,80.3595,80.3595,400.0
2013-12-05 13:00:00,89.96,89.96,89.93,89.93,3700.0,80.3774,80.3774,80.3506,80.3506,3700.0
2013-12-05 13:05:00,89.94,89.97,89.94,89.94,2200.0,80.3595,80.3863,80.3595,80.3595,2200.0
2013-12-05 13:10:00,89.96,89.96,89.93,89.93,2900.0,80.3774,80.3774,80.3506,80.3506,2900.0
2013-12-05 13:15:00,89.91,89.91,89.86,89.87,3000.0,80.3327,80.3327,80.288,80.297,3000.0
2013-12-05 13:20:00,89.85,89.87,89.81,89.83,3600.0,80.2791,80.297,80.2434,80.2612,3600.0
2013-12-05 13:25:00,89.86,89.86,89.79,89.83,2400.0,80.288,80.288,80.2255,80.2612,2400.0
2013-12-05 13:30:00,89.83,89.85,89.82,89.85,10500.0,80.2612,80.2791,80.2523,80.2791,10500.0
2013-12-05 13:35:00,89.87,89.87,89.87,89.87,300.0,80.297,80.297,80.297,80.297,300.0
2013-12-05 13:40:00,89.86,89.86,89.8,89.8,700.0,80.288,80.288,80.2344,80.2344,700.0
2013-12-05 13:45:00,89.83,89.83,89.78,89.81,2800.0,80.2612,80.2612,80.2166,80.2434,2800.0
2013-12-05 13:50:00,89.82,89.84,89.81,89.84,6200.0,80.2523,80.2702,80.2434,80.2702,6200.0
2013-12-05 13:55:00,89.87,89.88,89.83,89.83,3900.0,80.297,80.3059,80.2612,80.2612,3900.0
2013-12-05 14:00:00,89.85,89.93,89.85,89.91,2900.0,80.2791,80.3506,80.2791,80.3327,2900.0
2013-12-05 14:05:00,89.89,89.92,89.84,89.84,6200.0,80.3148,80.3416,80.2702,80.2702,6200.0
2013-12-05 14:10:00,89.87,89.88,89.76,89.76,12400.0,80.297,80.3059,80.1987,80.1987,12400.0
2013-12-05 14:15:00,89.78,89.79,89.72,89.77,2800.0,80.2166,80.2255,80.1629,80.2076,2800.0
2013-12-05 14:20:00,89.81,89.82,89.76,89.76,1500.0,80.2434,80.2523,80.1987,80.1987,1500.0
2013-12-05 14:25:00,89.76,89.82,89.74,89.82,10900.0,80.1987,80.2523,80.1808,80.2523,10900.0
2013-12-05 14:30:00,89.82,89.83,89.8,89.8,3700.0,80.2523,80.2612,80.2344,80.2344,3700.0
2013-12-05 14:35:00,89.81,89.82,89.79,89.82,1300.0,80.2434,80.2523,80.2255,80.2523,1300.0
2013-12-05 14:40:00,89.87,89.87,89.82,89.83,2900.0,80.297,80.297,80.2523,80.2612,2900.0
2013-12-05 14:45:00,89.82,89.83,89.78,89.79,2200.0,80.2523,80.2612,80.2166,80.2255,2200.0
2013-12-05 14:50:00,89.77,89.77,89.69,89.69,1100.0,80.2076,80.2076,80.1361,80.1361,1100.0
2013-12-05 14:55:00,89.7,89.7,89.65,89.68,3400.0,80.1451,80.1451,80.1004,80.1272,3400.0
2013-12-05 15:00:00,89.66,89.73,89.64,89.72,5000.0,80.1093,80.1719,80.0915,80.1629,5000.0
2013-12-05 15:05:00,89.71,89.77,89.7,89.77,1900.0,80.154,80.2076,80.1451,80.2076,1900.0
2013-12-05 15:10:00,89.74,89.8,89.73,89.76,16900.0,80.1808,80.2344,80.1719,80.1987,16900.0
2013-12-05 15:15:00,89.78,89.79,89.74,89.79,4300.0,80.2166,80.2255,80.1808,80.2255,4300.0
2013-12-05 15:20:00,89.77,89.79,89.72,89.78,4500.0,80.2076,80.2255,80.1629,80.2166,4500.0
2013-12-05 15:25:00,89.8,89.85,89.79,89.81,7400.0,80.2344,80.2791,80.2255,80.2434,7400.0
2013-12-05 15:30:00,89.8,89.92,89.76,89.92,14700.0,80.2344,80.3416,80.1987,80.3416,14700.0
2013-12-05 15:35:00,89.9,89.95,89.88,89.88,16400.0,80.3238,80.3684,80.3059,80.3059,16400.0
2013-12-05 15:40:00,89.89,89.89,89.8,89.8,25000.0,80.3148,80.3148,80.2344,80.2344,25000.0
2013-12-05 15:45:00,89.76,89.77,89.68,89.75,23700.0,80.1987,80.2076,80.1272,80.1897,23700.0
2013-12-05 15:50:00,89.74,89.79,89.7,89.79,14000.0,80.1808,80.2255,80.1451,80.2255,14000.0
2013-12-05 15:55:00,89.78,89.78,89.72,89.75,16000.0,80.2166,80.2166,80.1629,80.1897,16000.0
2013-12-06 09:30:00,90.63,90.63,90.4,90.48,9800.0,80.976,80.976,80.7705,80.842,9800.0
2013-12-06 09:35:00,90.47,90.5,90.38,90.38,1700.0,80.8331,80.8599,80.7526,80.7526,1700.0
2013-12-06 09:40:00,90.41,90.43,90.4,90.4,1000.0,80.7794,80.7973,80.7705,80.7705,1000.0
2013-12-06 09:45:00,90.39,90.39,90.35,90.39,1700.0,80.7616,80.7616,80.7258,80.7616,1700.0
2013-12-06 09:50:00,90.37,90.46,90.37,90.46,1500.0,80.7437,80.8241,80.7437,80.8241,1500.0
2013-12-06 09:55:00,90.45,90.52,90.43,90.43,3100.0,80.8152,80.8777,80.7973,80.7973,3100.0
2013-12-06 10:00:00,90.47,90.48,90.42,90.43,1200.0,80.8331,80.842,80.7884,80.7973,1200.0
2013-12-06 10:05:00,90.43,90.43,90.35,90.43,1100.0,80.7973,80.7973,80.7258,80.7973,1100.0
2013-12-06 10:10:00,90.37,90.37,90.31,90.34,1900.0,80.7437,80.7437,80.6901,80.7169,1900.0
2013-12-06 10:15:00,90.32,90.36,90.32,90.36,4500.0,80.699,80.7348,80.699,80.7348,4500.0
2013-12-06 10:20:00,90.38,90.41,90.35,90.36,3400.0,80.7526,80.7794,80.7258,80.7348,3400.0
2013-12-06 10:25:00,90.38,90.38,90.3,90.33,1500.0,80.7526,80.7526,80.6812,80.708,1500.0
2013-12-06 10:30:00,90.32,90.32,90.22,90.26,700.0,80.699,80.699,80.6097,80.6454,700.0
2013-12-06 10:35:00,90.23,90.28,90.22,90.22,1300.0,80.6186,80.6633,80.6097,80.6097,1300.0
2013-12-06 10:40:00,90.22,90.23,90.16,90.19,9200.0,80.6097,80.6186,80.5561,80.5829,9200.0
2013-12-06 10:45:00,90.14,90.18,90.11,90.17,2900.0,80.5382,80.5739,80.5114,80.565,2900.0
2013-12-06 10:50:00,90.19,90.25,90.19,90.21,3300.0,80.5829,80.6365,80.5829,80.6007,3300.0
2013-12-06 10:55:00,90.24,90.26,90.23,90.25,1500.0,80.6276,80.6454,80.6186,80.6365,1500.0
2013-12-06 11:00:00,90.22,90.32,90.2,90.32,1900.0,80.6097,80.699,80.5918,80.699,1900.0
2013-12-06 11:05:00,90.32,90.32,90.31,90.31,400.0,80.699,80.699,80.6901,80.6901,400.0
2013-12-06 11:10:00,90.34,90.34,90.33,90.33,1600.0,80.7169,80.7169,80.708,80.708,1600.0
2013-12-06 11:15:00,90.37,90.37,90.33,90.35,3900.0,80.7437,80.7437,80.708,80.7258,3900.0
2013-12-06 11:20:00,90.34,90.36,90.32,90.36,2400.0,80.7169,80.7348,80.699,80.7348,2400.0
2013-12-06 11:25:00,90.35,90.38,90.33,90.37,2600.0,80.7258,80.7526,80.708,80.7437,2600.0
2013-12-06 11:30:00,90.37,90.45,90.37,90.45,1100.0,80.7437,80.8152,80.7437,80.8152,1100.0
2013-12-06 11:35:00,90.44,90.45,90.41,90.42,1500.0,80.8062,80.8152,80.7794,80.7884,1500.0
2013-12-06 11:40:00,90.41,90.44,90.4,90.43,3600.0,80.7794,80.8062,80.7705,80.7973,3600.0
2013-12-06 11:45:00,90.47,90.49,90.45,90.45,4800.0,80.8331,80.8509,80.8152,80.8152,4800.0
2013-12-06 11:50:00,90.45,90.45,90.42,90.42,900.0,80.8152,80.8152,80.7884,80.7884,900.0
2013-12-06 11:55:00,90.43,90.48,90.43,90.48,1000.0,80.7973,80.842,80.7973,80.842,1000.0
2013-12-06 12:00:00,90.47,90.48,90.44,90.47,3300.0,80.8331,80.842,80.8062,80.8331,3300.0
2013-12-06 12:05:00,90.45,90.45,90.43,90.43,1800.0,80.8152,80.8152,80.7973,80.7973,1800.0
2013-12-06 12:10:00,90.44,90.46,90.41,90.42,5200.0,80.8062,80.8241,80.7794,80.7884,5200.0
2013-12-06 12:15:00,90.44,90.45,90.39,90.45,1000.0,80.8062,80.8152,80.7616,80.8152,1000.0
2013-12-06 12:20:00,90.43,90.46,90.43,90.46,1800.0,80.7973,80.8241,80.7973,80.8241,1800.0
2013-12-06 12:25:00,90.45,90.47,90.42,90.44,5100.0,80.8152,80.8331,80.7884,80.8062,5100.0
2013-12-06 12:30:00,90.45,90.48,90.44,90.44,1400.0,80.8152,80.842,80.8062,80.8062,1400.0
2013-12-06 12:35:00,90.47,90.51,90.44,90.51,22300.0,80.8331,80.8688,80.8062,80.8688,22300.0
2013-12-06 12:40:00,90.53,90.57,90.5,90.5,1700.0,80.8867,80.9224,80.8599,80.8599,1700.0
2013-12-06 12:45:00,90.53,90.55,90.53,90.53,800.0,80.8867,80.9045,80.8867,80.8867,800.0
2013-12-06 12:50:00,90.52,90.53,90.52,90.53,300.0,80.8777,80.8867,80.8777,80.8867,300.0
2013-12-06 12:55:00,90.5,90.54,90.5,90.54,1200.0,80.8599,80.8956,80.8599,80.8956,1200.0
2013-12-06 13:00:00,90.53,90.56,90.52,90.56,3300.0,80.8867,80.9135,80.8777,80.9135,3300.0
2013-12-06 13:05:00,90.53,90.54,90.51,90.51,2300.0,80.8867,80.8956,80.8688,80.8688,2300.0
2013-12-06 13:10:00,90.5,90.5,90.46,90.48,3700.0,80.8599,80.8599,80.8241,80.842,3700.0
2013-12-06 13:15:00,90.47,90.5,90.47,90.47,2300.0,80.8331,80.8599,80.8331,80.8331,2300.0
2013-12-06 13:20:00,90.51,90.51,90.48,90.48,8000.0,80.8688,80.8688,80.842,80.842,8000.0
2013-12-06 13:25:00,90.46,90.46,90.42,90.42,300.0,80.8241,80.8241,80.7884,80.7884,300.0
2013-12-06 13:30:00,90.44,90.45,90.44,90.45,400.0,80.8062,80.8152,80.8062,80.8152,400.0
2013-12-06 13:35:00,90.47,90.5,90.47,90.49,2800.0,80.8331,80.8599,80.8331,80.8509,2800.0
2013-12-06 13:40:00,90.49,90.57,90.49,90.54,5400.0,80.8509,80.9224,80.8509,80.8956,5400.0
2013-12-06 13:45:00,90.55,90.59,90.54,90.59,2400.0,80.9045,80.9403,80.8956,80.9403,2400.0
2013-12-06 13:50:00,90.56,90.57,90.52,90.54,1800.0,80.9135,80.9224,80.8777,80.8956,1800.0
2013-12-06 13:55:00,90.54,90.56,90.5,90.51,2500.0,80.8956,80.9135,80.8599,80.8688,2500.0
2013-12-06 14:00:00,90.53,90.53,90.52,90.52,400.0,80.8867,80.8867,80.8777,80.8777,400.0
2013-12-06 14:05:00,90.54,90.56,90.54,90.55,4700.0,80.8956,80.9135,80.8956,80.9045,4700.0
2013-12-06 14:10:00,90.55,90.56,90.53,90.54,4700.0,80.9045,80.9135,80.8867,80.8956,4700.0
2013-12-06 14:15:00,90.54,90.56,90.52,90.52,2300.0,80.8956,80.9135,80.8777,80.8777,2300.0
2013-12-06 14:20:00,90.51,90.55,90.51,90.54,3600.0,80.8688,80.9045,80.8688,80.8956,3600.0
2013-12-06 14:25:00,90.53,90.53,90.51,90.51,6600.0,80.8867,80.8867,80.8688,80.8688,6600.0
2013-12-06 14:30:00,90.52,90.52,90.48,90.5,10400.0,80.8777,80.8777,80.842,80.8599,10400.0
2013-12-06 14:35:00,90.5,90.51,90.48,90.5,2600.0,80.8599,80.8688,80.842,80.8599,2600.0
2013-12-06 14:40:00,90.51,90.53,90.49,90.53,2600.0,80.8688,80.8867,80.8509,80.8867,2600.0
2013-12-06 14:45:00,90.52,90.53,90.5,90.5,3200.0,80.8777,80.8867,80.8599,80.8599,3200.0
2013-12-06 14:50:00,90.49,90.49,90.47,90.47,2000.0,80.8509,80.8509,80.8331,80.8331,2000.0
2013-12-06 14:55:00,90.47,90.5,90.44,90.5,3300.0,80.8331,80.8599,80.8062,80.8599,3300.0
2013-12-06 15:00:00,90.48,90.5,90.46,90.46,4000.0,80.842,80.8599,80.8241,80.8241,4000.0
2013-12-06 15:05:00,90.46,90.49,90.46,90.46,1800.0,80.8241,80.8509,80.8241,80.8241,1800.0
2013-12-06 15:10:00,90.46,90.46,90.44,90.45,6100.0,80.8241,80.8241,80.8062,80.8152,6100.0
2013-12-06 15:15:00,90.44,90.45,90.42,90.44,6300.0,80.8062,80.8152,80.7884,80.8062,6300.0
2013-12-06 15:20:00,90.42,90.44,90.41,90.41,3400.0,80.7884,80.8062,80.7794,80.7794,3400.0
2013-12-06 15:25:00,90.42,90.44,90.39,90.39,3300.0,80.7884,80.8062,80.7616,80.7616,3300.0
2013-12-06 15:30:00,90.4,90.45,90.4,90.45,4000.0,80.7705,80.8152,80.7705,80.8152,4000.0
2013-12-06 15:35:00,90.44,90.44,90.33,90.34,10800.0,80.8062,80.8062,80.708,80.7169,10800.0
2013-12-06 15:40:00,90.35,90.41,90.35,90.36,4500.0,80.7258,80.7794,80.7258,80.7348,4500.0
2013-12-06 15:45:00,90.37,90.4,90.36,90.38,3900.0,80.7437,80.7705,80.7348,80.7526,3900.0
2013-12-06 15:50:00,90.46,90.47,90.44,90.47,6500.0,80.8241,80.8331,80.8062,80.8331,6500.0
2013-12-06 15:55:00,90.47,90.49,90.43,90.48,5800.0,80.8331,80.8509,80.7973,80.842,5800.0
2013-12-09 09:30:00,90.67,90.73,90.63,90.7,11500.0,81.0117,81.0654,80.976,81.0386,11500.0
2013-12-09 09:35:00,90.7,90.7,90.64,90.64,1500.0,81.0386,81.0386,80.9849,80.9849,1500.0
2013-12-09 09:40:00,90.63,90.66,90.56,90.63,1100.0,80.976,81.0028,80.9135,80.976,1100.0
2013-12-09 09:45:00,90.6,90.68,90.6,90.66,1300.0,80.9492,81.0207,80.9492,81.0028,1300.0
2013-12-09 09:50:00,90.66,90.7,90.64,90.69,1100.0,81.0028,81.0386,80.9849,81.0296,1100.0
2013-12-09 09:55:00,90.7,90.81,90.7,90.81,3200.0,81.0386,81.1368,81.0386,81.1368,3200.0
2013-12-09 10:00:00,90.78,90.78,90.74,90.76,1600.0,81.11,81.11,81.0743,81.0922,1600.0
2013-12-09 10:05:00,90.74,90.75,90.66,90.68,3000.0,81.0743,81.0832,81.0028,81.0207,3000.0
2013-12-09 10:10:00,90.66,90.72,90.65,90.67,4100.0,81.0028,81.0564,80.9939,81.0117,4100.0
2013-12-09 10:15:00,90.68,90.68,90.58,90.62,2400.0,81.0207,81.0207,80.9313,80.9671,2400.0
2013-12-09 10:20:00,90.62,90.62,90.54,90.56,5200.0,80.9671,80.9671,80.8956,80.9135,5200.0
2013-12-09 10:25:00,90.53,90.56,90.5,90.55,1400.0,80.8867,80.9135,80.8599,80.9045,1400.0
2013-12-09 10:30:00,90.52,90.55,90.45,90.49,6200.0,80.8777,80.9045,80.8152,80.8509,6200.0
2013-12-09 10:35:00,90.5,90.61,90.5,90.61,3500.0,80.8599,80.9581,80.8599,80.9581,3500.0
2013-12-09 10:40:00,90.55,90.6,90.55,90.57,1900.0,80.9045,80.9492,80.9045,80.9224,1900.0
2013-12-09 10:45:00,90.57,90.57,90.54,90.54,1000.0,80.9224,80.9224,80.8956,80.8956,1000.0
2013-12-09 10:50:00,90.55,90.63,90.55,90.62,4400.0,80.9045,80.976,80.9045,80.9671,4400.0
2013-12-09 10:55:00,90.6,90.66,90.6,90.61,1600.0,80.9492,81.0028,80.9492,80.9581,1600.0
2013-12-09 11:00:00,90.6,90.66,90.6,90.66,5300.0,80.9492,81.0028,80.9492,81.0028,5300.0
2013-12-09 11:05:00,90.66,90.71,90.64,90.71,1600.0,81.0028,81.0475,80.9849,81.0475,1600.0
2013-12-09 11:10:00,90.68,90.69,90.62,90.69,13800.0,81.0207,81.0296,80.9671,81.0296,13800.0
2013-12-09 11:15:00,90.67,90.7,90.65,90.7,1900.0,81.0117,81.0386,80.9939,81.0386,1900.0
2013-12-09 11:20:00,90.7,90.74,90.66,90.74,1800.0,81.0386,81.0743,81.0028,81.0743,1800.0
2013-12-09 11:25:00,90.75,90.77,90.71,90.71,4200.0,81.0832,81.1011,81.0475,81.0475,4200.0
2013-12-09 11:30:00,90.74,90.74,90.68,90.7,5200.0,81.0743,81.0743,81.0207,81.0386,5200.0
2013-12-09 11:35:00,90.7,90.71,90.66,90.68,5200.0,81.0386,81.0475,81.0028,81.0207,5200.0
2013-12-09 11:40:00,90.7,90.71,90.65,90.65,1500.0,81.0386,81.0475,80.9939,80.9939,1500.0
2013-12-09 11:45:00,90.69,90.69,90.63,90.63,4300.0,81.0296,81.0296,80.976,80.976,4300.0
2013-12-09 11:50:00,90.64,90.69,90.63,90.63,7800.0,80.9849,81.0296,80.976,80.976,7800.0
2013-12-09 11:55:00,90.65,90.68,90.65,90.68,1100.0,80.9939,81.0207,80.9939,81.0207,1100.0
2013-12-09 12:00:00,90.64,90.7,90.64,90.69,4500.0,80.9849,81.0386,80.9849,81.0296,4500.0
2013-12-09 12:05:00,90.69,90.69,90.6,90.6,1900.0,81.0296,81.0296,80.9492,80.9492,1900.0
2013-12-09 12:10:00,90.6,90.62,90.58,90.59,2100.0,80.9492,80.9671,80.9313,80.9403,2100.0
2013-12-09 12:15:00,90.59,90.64,90.59,90.63,1300.0,80.9403,80.9849,80.9403,80.976,1300.0
2013-12-09 12:20:00,90.63,90.66,90.6,90.62,2000.0,80.976,81.0028,80.9492,80.9671,2000.0
2013-12-09 12:25:00,90.6,90.6,90.57,90.57,1600.0,80.9492,80.9492,80.9224,80.9224,1600.0
2013-12-09 12:30:00,90.59,90.61,90.57,90.61,1300.0,80.9403,80.9581,80.9224,80.9581,1300.0
2013-12-09 12:35:00,90.59,90.64,90.59,90.64,3100.0,80.9403,80.9849,80.9403,80.9849,3100.0
2013-12-09 12:40:00,90.64,90.67,90.63,90.66,2100.0,80.9849,81.0117,80.976,81.0028,2100.0
2013-12-09 12:45:00,90.64,90.66,90.64,90.64,3200.0,80.9849,81.0028,80.9849,80.9849,3200.0
2013-12-09 12:50:00,90.65,90.65,90.61,90.61,2300.0,80.9939,80.9939,80.9581,80.9581,2300.0
2013-12-09 12:55:00,90.62,90.65,90.61,90.63,1800.0,80.9671,80.9939,80.9581,80.976,1800.0
2013-12-09 13:00:00,90.65,90.66,90.62,90.62,1900.0,80.9939,81.0028,80.9671,80.9671,1900.0
2013-12-09 13:05:00,90.63,90.63,90.6,90.61,6900.0,80.976,80.976,80.9492,80.9581,6900.0
2013-12-09 13:10:00,90.62,90.66,90.61,90.61,10100.0,80.9671,81.0028,80.9581,80.9581,10100.0
2013-12-09 13:15:00,90.62,90.64,90.62,90.64,1900.0,80.9671,80.9849,80.9671,80.9849,1900.0
2013-12-09 13:20:00,90.63,90.67,90.62,90.65,11900.0,80.976,81.0117,80.9671,80.9939,11900.0
2013-12-09 13:25:00,90.67,90.71,90.67,90.67,7100.0,81.0117,81.0475,81.0117,81.0117,7100.0
2013-12-09 13:30:00,90.68,90.68,90.64,90.68,18000.0,81.0207,81.0207,80.9849,81.0207,18000.0
2013-12-09 13:35:00,90.64,90.68,90.64,90.65,1900.0,80.9849,81.0207,80.9849,80.9939,1900.0
2013-12-09 13:40:00,90.7,90.71,90.65,90.67,5300.0,81.0386,81.0475,80.9939,81.0117,5300.0
2013-12-09 13:45:00,90.69,90.69,90.62,90.64,4600.0,81.0296,81.0296,80.9671,80.9849,4600.0
2013-12-09 13:50:00,90.67,90.68,90.61,90.62,5500.0,81.0117,81.0207,80.9581,80.9671,5500.0
2013-12-09 13:55:00,90.61,90.64,90.6,90.6,4200.0,80.9581,80.9849,80.9492,80.9492,4200.0
2013-12-09 14:00:00,90.63,90.65,90.6,90.65,10700.0,80.976,80.9939,80.9492,80.9939,10700.0
2013-12-09 14:05:00,90.65,90.65,90.61,90.61,11000.0,80.9939,80.9939,80.9581,80.9581,11000.0
2013-12-09 14:10:00,90.6,90.62,90.58,90.62,2100.0,80.9492,80.9671,80.9313,80.9671,2100.0
2013-12-09 14:15:00,90.62,90.63,90.55,90.56,5900.0,80.9671,80.976,80.9045,80.9135,5900.0
2013-12-09 14:20:00,90.55,90.56,90.55,90.55,10500.0,80.9045,80.9135,80.9045,80.9045,10500.0
2013-12-09 14:25:00,90.53,90.62,90.53,90.59,17200.0,80.8867,80.9671,80.8867,80.9403,17200.0
2013-12-09 14:30:00,90.59,90.66,90.59,90.66,22200.0,80.9403,81.0028,80.9403,81.0028,22200.0
2013-12-09 14:35:00,90.65,90.66,90.62,90.63,2300.0,80.9939,81.0028,80.9671,80.976,2300.0
2013-12-09 14:40:00,90.63,90.65,90.61,90.65,4200.0,80.976,80.9939,80.9581,80.9939,4200.0
2013-12-09 14:45:00,90.64,90.65,90.62,90.65,6200.0,80.9849,80.9939,80.9671,80.9939,6200.0
2013-12-09 14:50:00,90.64,90.66,90.62,90.62,4400.0,80.9849,81.0028,80.9671,80.9671,4400.0
2013-12-09 14:55:00,90.61,90.62,90.57,90.62,4200.0,80.9581,80.9671,80.9224,80.9671,4200.0
2013-12-09 15:00:00,90.62,90.64,90.6,90.62,3100.0,80.9671,80.9849,80.9492,80.9671,3100.0
2013-12-09 15:05:00,90.63,90.65,90.56,90.59,9600.0,80.976,80.9939,80.9135,80.9403,9600.0
2013-12-09 15:10:00,90.61,90.64,90.59,90.64,3900.0,80.9581,80.9849,80.9403,80.9849,3900.0
2013-12-09 15:15:00,90.65,90.65,90.61,90.61,4500.0,80.9939,80.9939,80.9581,80.9581,4500.0
2013-12-09 15:20:00,90.61,90.63,90.59,90.59,6600.0,80.9581,80.976,80.9403,80.9403,6600.0
2013-12-09 15:25:00,90.59,90.59,90.53,90.53,5100.0,80.9403,80.9403,80.8867,80.8867,5100.0
2013-12-09 15:30:00,90.52,90.57,90.52,90.54,5400.0,80.8777,80.9224,80.8777,80.8956,5400.0
2013-12-09 15:35:00,90.53,90.58,90.53,90.53,11100.0,80.8867,80.9313,80.8867,80.8867,11100.0
2013-12-09 15:40:00,90.52,90.56,90.52,90.56,5100.0,80.8777,80.9135,80.8777,80.9135,5100.0
2013-12-09 15:45:00,90.57,90.63,90.57,90.63,14700.0,80.9224,80.976,80.9224,80.976,14700.0
2013-12-09 15:50:00,90.61,90.61,90.55,90.58,19800.0,80.9581,80.9581,80.9045,80.9313,19800.0
2013-12-09 15:55:00,90.56,90.61,90.53,90.61,5800.0,80.9135,80.9581,80.8867,80.9581,5800.0
2013-12-10 09:30:00,90.37,90.47,90.31,90.42,12100.0,80.7437,80.8331,80.6901,80.7884,12100.0
2013-12-10 09:35:00,90.44,90.52,90.42,90.5,1900.0,80.8062,80.8777,80.7884,80.8599,1900.0
2013-12-10 09:40:00,90.5,90.52,90.42,90.44,1400.0,80.8599,80.8777,80.7884,80.8062,1400.0
2013-12-10 09:45:00,90.44,90.5,90.44,90.5,2700.0,80.8062,80.8599,80.8062,80.8599,2700.0
2013-12-10 09:50:00,90.48,90.48,90.42,90.42,1400.0,80.842,80.842,80.7884,80.7884,1400.0
2013-12-10 09:55:00,90.44,90.51,90.44,90.51,2600.0,80.8062,80.8688,80.8062,80.8688,2600.0
2013-12-10 10:00:00,90.52,90.58,90.49,90.56,3300.0,80.8777,80.9313,80.8509,80.9135,3300.0
2013-12-10 10:05:00,90.53,90.63,90.52,90.59,4400.0,80.8867,80.976,80.8777,80.9403,4400.0
2013-12-10 10:10:00,90.63,90.63,90.55,90.61,3400.0,80.976,80.976,80.9045,80.9581,3400.0
2013-12-10 10:15:00,90.58,90.63,90.58,90.59,1900.0,80.9313,80.976,80.9313,80.9403,1900.0
2013-12-10 10:20:00,90.59,90.59,90.54,90.54,1200.0,80.9403,80.9403,80.8956,80.8956,1200.0
2013-12-10 10:25:00,90.54,90.59,90.54,90.57,2200.0,80.8956,80.9403,80.8956,80.9224,2200.0
2013-12-10 10:30:00,90.6,90.67,90.6,90.66,600.0,80.9492,81.0117,80.9492,81.0028,600.0
2013-12-10 10:35:00,90.67,90.73,90.63,90.73,1400.0,81.0117,81.0654,80.976,81.0654,1400.0
2013-12-10 10:40:00,90.7,90.71,90.66,90.66,3000.0,81.0386,81.0475,81.0028,81.0028,3000.0
2013-12-10 10:45:00,90.66,90.69,90.64,90.68,1300.0,81.0028,81.0296,80.9849,81.0207,1300.0
2013-12-10 10:50:00,90.67,90.67,90.63,90.65,1800.0,81.0117,81.0117,80.976,80.9939,1800.0
2013-12-10 10:55:00,90.65,90.7,90.59,90.59,1400.0,80.9939,81.0386,80.9403,80.9403,1400.0
2013-12-10 11:00:00,90.58,90.6,90.58,90.58,4300.0,80.9313,80.9492,80.9313,80.9313,4300.0
2013-12-10 11:05:00,90.52,90.56,90.51,90.56,3600.0,80.8777,80.9135,80.8688,80.9135,3600.0
2013-12-10 11:10:00,90.55,90.55,90.47,90.53,3400.0,80.9045,80.9045,80.8331,80.8867,3400.0
2013-12-10 11:15:00,90.53,90.59,90.5,90.58,3200.0,80.8867,80.9403,80.8599,80.9313,3200.0
2013-12-10 11:20:00,90.55,90.58,90.54,90.54,1300.0,80.9045,80.9313,80.8956,80.8956,1300.0
2013-12-10 11:25:00,90.56,90.59,90.56,90.59,3200.0,80.9135,80.9403,80.9135,80.9403,3200.0
2013-12-10 11:30:00,90.53,90.53,90.46,90.49,2000.0,80.8867,80.8867,80.8241,80.8509,2000.0
2013-12-10 11:35:00,90.49,90.5,90.47,90.5,2100.0,80.8509,80.8599,80.8331,80.8599,2100.0
2013-12-10 11:40:00,90.51,90.55,90.5,90.5,1700.0,80.8688,80.9045,80.8599,80.8599,1700.0
2013-12-10 11:45:00,90.53,90.53,90.49,90.53,6000.0,80.8867,80.8867,80.8509,80.8867,6000.0
2013-12-10 11:50:00,90.52,90.52,90.45,90.45,2700.0,80.8777,80.8777,80.8152,80.8152,2700.0
2013-12-10 11:55:00,90.45,90.45,90.42,90.45,2300.0,80.8152,80.8152,80.7884,80.8152,2300.0
2013-12-10 12:00:00,90.45,90.48,90.4,90.45,10200.0,80.8152,80.842,80.7705,80.8152,10200.0
2013-12-10 12:05:00,90.44,90.45,90.35,90.38,1400.0,80.8062,80.8152,80.7258,80.7526,1400.0
2013-12-10 12:10:00,90.38,90.43,90.37,90.42,2600.0,80.7526,80.7973,80.7437,80.7884,2600.0
2013-12-10 12:15:00,90.44,90.45,90.41,90.41,5000.0,80.8062,80.8152,80.7794,80.7794,5000.0
2013-12-10 12:20:00,90.48,90.49,90.45,90.46,2300.0,80.842,80.8509,80.8152,80.8241,2300.0
2013-12-10 12:25:00,90.5,90.54,90.5,90.51,800.0,80.8599,80.8956,80.8599,80.8688,800.0
2013-12-10 12:30:00,90.52,90.52,90.5,90.5,2200.0,80.8777,80.8777,80.8599,80.8599,2200.0
2013-12-10 12:35:00,90.5,90.51,90.46,90.46,3400.0,80.8599,80.8688,80.8241,80.8241,3400.0
2013-12-10 12:40:00,90.46,90.5,90.44,90.5,4000.0,80.8241,80.8599,80.8062,80.8599,4000.0
2013-12-10 12:45:00,90.5,90.51,90.47,90.48,1300.0,80.8599,80.8688,80.8331,80.842,1300.0
2013-12-10 12:50:00,90.54,90.56,90.51,90.52,7200.0,80.8956,80.9135,80.8688,80.8777,7200.0
2013-12-10 12:55:00,90.53,90.56,90.53,90.53,7000.0,80.8867,80.9135,80.8867,80.8867,7000.0
2013-12-10 13:00:00,90.53,90.55,90.51,90.55,1600.0,80.8867,80.9045,80.8688,80.9045,1600.0
2013-12-10 13:05:00,90.57,90.58,90.53,90.55,1600.0,80.9224,80.9313,80.8867,80.9045,1600.0
2013-12-10 13:10:00,90.53,90.57,90.52,90.57,3700.0,80.8867,80.9224,80.8777,80.9224,3700.0
2013-12-10 13:15:00,90.53,90.56,90.51,90.55,2400.0,80.8867,80.9135,80.8688,80.9045,2400.0
2013-12-10 13:20:00,90.51,90.56,90.51,90.55,13100.0,80.8688,80.9135,80.8688,80.9045,13100.0
2013-12-10 13:25:00,90.55,90.55,90.44,90.46,2200.0,80.9045,80.9045,80.8062,80.8241,2200.0
2013-12-10 13:30:00,90.45,90.47,90.44,90.46,1200.0,80.8152,80.8331,80.8062,80.8241,1200.0
2013-12-10 13:35:00,90.45,90.49,90.44,90.48,3000.0,80.8152,80.8509,80.8062,80.842,3000.0
2013-12-10 13:40:00,90.47,90.47,90.44,90.45,3200.0,80.8331,80.8331,80.8062,80.8152,3200.0
2013-12-10 13:45:00,90.44,90.46,90.41,90.46,4700.0,80.8062,80.8241,80.7794,80.8241,4700.0
2013-12-10 13:50:00,90.46,90.46,90.38,90.4,9200.0,80.8241,80.8241,80.7526,80.7705,9200.0
2013-12-10 13:55:00,90.39,90.4,90.34,90.36,3200.0,80.7616,80.7705,80.7169,80.7348,3200.0
2013-12-10 14:00:00,90.35,90.4,90.35,90.39,3900.0,80.7258,80.7705,80.7258,80.7616,3900.0
2013-12-10 14:05:00,90.4,90.43,90.38,90.41,3800.0,80.7705,80.7973,80.7526,80.7794,3800.0
2013-12-10 14:10:00,90.42,90.46,90.41,90.44,5800.0,80.7884,80.8241,80.7794,80.8062,5800.0
2013-12-10 14:15:00,90.45,90.45,90.42,90.44,13100.0,80.8152,80.8152,80.7884,80.8062,13100.0
2013-12-10 14:20:00,90.44,90.45,90.43,90.43,4000.0,80.8062,80.8152,80.7973,80.7973,4000.0
2013-12-10 14:25:00,90.44,90.47,90.43,90.46,5000.0,80.8062,80.8331,80.7973,80.8241,5000.0
2013-12-10 14:30:00,90.47,90.47,90.41,90.43,3500.0,80.8331,80.8331,80.7794,80.7973,3500.0
2013-12-10 14:35:00,90.42,90.49,90.42,90.49,12400.0,80.7884,80.8509,80.7884,80.8509,12400.0
2013-12-10 14:40:00,90.48,90.49,90.45,90.47,12300.0,80.842,80.8509,80.8152,80.8331,12300.0
2013-12-10 14:45:00,90.45,90.45,90.4,90.43,5800.0,80.8152,80.8152,80.7705,80.7973,5800.0
2013-12-10 14:50:00,90.43,90.44,90.41,90.42,5200.0,80.7973,80.8062,80.7794,80.7884,5200.0
2013-12-10 14:55:00,90.45,90.52,90.45,90.49,2700.0,80.8152,80.8777,80.8152,80.8509,2700.0
2013-12-10 15:00:00,90.53,90.57,90.53,90.54,2900.0,80.8867,80.9224,80.8867,80.8956,2900.0
2013-12-10 15:05:00,90.54,90.55,90.51,90.53,2900.0,80.8956,80.9045,80.8688,80.8867,2900.0
2013-12-10 15:10:00,90.51,90.57,90.51,90.56,4900.0,80.8688,80.9224,80.8688,80.9135,4900.0
2013-12-10 15:15:00,90.57,90.57,90.51,90.52,5300.0,80.9224,80.9224,80.8688,80.8777,5300.0
2013-12-10 15:20:00,90.51,90.58,90.51,90.57,4500.0,80.8688,80.9313,80.8688,80.9224,4500.0
2013-12-10 15:25:00,90.57,90.59,90.54,90.54,4800.0,80.9224,80.9403,80.8956,80.8956,4800.0
2013-12-10 15:30:00,90.55,90.58,90.55,90.58,11000.0,80.9045,80.9313,80.9045,80.9313,11000.0
2013-12-10 15:35:00,90.57,90.58,90.47,90.51,5400.0,80.9224,80.9313,80.8331,80.8688,5400.0
2013-12-10 15:40:00,90.49,90.54,90.49,90.5,2700.0,80.8509,80.8956,80.8509,80.8599,2700.0
2013-12-10 15:45:00,90.48,90.48,90.44,90.46,5700.0,80.842,80.842,80.8062,80.8241,5700.0
2013-12-10 15:50:00,90.46,90.47,90.44,90.46,5200.0,80.8241,80.8331,80.8062,80.8241,5200.0
2013-12-10 15:55:00,90.45,90.46,90.41,90.42,8100.0,80.8152,80.8241,80.7794,80.7884,8100.0
2013-12-11 09:30:00,90.49,90.58,90.49,90.57,16200.0,80.8509,80.9313,80.8509,80.9224,16200.0
2013-12-11 09:35:00,90.55,90.57,90.49,90.49,3200.0,80.9045,80.9224,80.8509,80.8509,3200.0
2013-12-11 09:40:00,90.49,90.53,90.46,90.51,2500.0,80.8509,80.8867,80.8241,80.8688,2500.0
2013-12-11 09:45:00,90.52,90.52,90.29,90.34,6700.0,80.8777,80.8777,80.6722,80.7169,6700.0
2013-12-11 09:50:00,90.32,90.33,90.18,90.33,4200.0,80.699,80.708,80.5739,80.708,4200.0
2013-12-11 09:55:00,90.32,90.38,90.3,90.32,10000.0,80.699,80.7526,80.6812,80.699,10000.0
2013-12-11 10:00:00,90.34,90.37,90.3,90.3,1300.0,80.7169,80.7437,80.6812,80.6812,1300.0
2013-12-11 10:05:00,90.32,90.32,90.12,90.2,5000.0,80.699,80.699,80.5203,80.5918,5000.0
2013-12-11 10:10:00,90.24,90.28,90.22,90.28,6300.0,80.6276,80.6633,80.6097,80.6633,6300.0
2013-12-11 10:15:00,90.27,90.27,90.16,90.16,1800.0,80.6544,80.6544,80.5561,80.5561,1800.0
2013-12-11 10:20:00,90.18,90.27,90.18,90.24,1600.0,80.5739,80.6544,80.5739,80.6276,1600.0
2013-12-11 10:25:00,90.22,90.22,90.09,90.09,27600.0,80.6097,80.6097,80.4935,80.4935,27600.0
2013-12-11 10:30:00,90.17,90.17,90.06,90.14,4200.0,80.565,80.565,80.4667,80.5382,4200.0
2013-12-11 10:35:00,90.19,90.19,90.17,90.18,1100.0,80.5829,80.5829,80.565,80.5739,1100.0
2013-12-11 10:40:00,90.21,90.24,90.17,90.22,5000.0,80.6007,80.6276,80.565,80.6097,5000.0
2013-12-11 10:45:00,90.22,90.22,90.13,90.13,4700.0,80.6097,80.6097,80.5293,80.5293,4700.0
2013-12-11 10:50:00,90.15,90.21,90.12,90.17,11900.0,80.5471,80.6007,80.5203,80.565,11900.0
2013-12-11 10:55:00,90.14,90.24,90.13,90.19,1600.0,80.5382,80.6276,80.5293,80.5829,1600.0
2013-12-11 11:00:00,90.22,90.25,90.21,90.25,1700.0,80.6097,80.6365,80.6007,80.6365,1700.0
2013-12-11 11:05:00,90.25,90.25,90.15,90.19,3000.0,80.6365,80.6365,80.5471,80.5829,3000.0
2013-12-11 11:10:00,90.19,90.23,90.18,90.19,2900.0,80.5829,80.6186,80.5739,80.5829,2900.0
2013-12-11 11:15:00,90.17,90.17,90.07,90.11,5000.0,80.565,80.565,80.4757,80.5114,5000.0
2013-12-11 11:20:00,90.12,90.12,90.01,90.04,6500.0,80.5203,80.5203,80.4221,80.4489,6500.0
2013-12-11 11:25:00,90.04,90.1,90.02,90.1,4500.0,80.4489,80.5025,80.431,80.5025,4500.0
2013-12-11 11:30:00,90.08,90.08,90.0,90.03,5800.0,80.4846,80.4846,80.4131,80.4399,5800.0
2013-12-11 11:35:00,90.03,90.06,89.99,89.99,3800.0,80.4399,80.4667,80.4042,80.4042,3800.0
2013-12-11 11:40:00,89.99,90.06,89.99,90.02,6800.0,80.4042,80.4667,80.4042,80.431,6800.0
2013-12-11 11:45:00,90.01,90.05,89.98,90.02,3700.0,80.4221,80.4578,80.3952,80.431,3700.0
2013-12-11 11:50:00,90.02,90.05,89.95,89.95,1400.0,80.431,80.4578,80.3684,80.3684,1400.0
2013-12-11 11:55:00,89.98,90.06,89.98,90.05,2900.0,80.3952,80.4667,80.3952,80.4578,2900.0
2013-12-11 12:00:00,90.05,90.05,89.96,89.96,5500.0,80.4578,80.4578,80.3774,80.3774,5500.0
2013-12-11 12:05:00,89.96,90.0,89.92,89.95,3500.0,80.3774,80.4131,80.3416,80.3684,3500.0
2013-12-11 12:10:00,89.94,89.96,89.9,89.92,2300.0,80.3595,80.3774,80.3238,80.3416,2300.0
2013-12-11 12:15:00,89.94,89.94,89.8,89.83,2500.0,80.3595,80.3595,80.2344,80.2612,2500.0
2013-12-11 12:20:00,89.85,89.85,89.77,89.77,4500.0,80.2791,80.2791,80.2076,80.2076,4500.0
2013-12-11 12:25:00,89.78,89.79,89.74,89.76,3100.0,80.2166,80.2255,80.1808,80.1987,3100.0
2013-12-11 12:30:00,89.79,89.84,89.79,89.81,2700.0,80.2255,80.2702,80.2255,80.2434,2700.0
2013-12-11 12:35:00,89.85,89.87,89.81,89.87,6100.0,80.2791,80.297,80.2434,80.297,6100.0
2013-12-11 12:40:00,89.86,89.87,89.81,89.86,2300.0,80.288,80.297,80.2434,80.288,2300.0
2013-12-11 12:45:00,89.87,89.89,89.85,89.87,1000.0,80.297,80.3148,80.2791,80.297,1000.0
2013-12-11 12:50:00,89.85,89.88,89.84,89.84,1100.0,80.2791,80.3059,80.2702,80.2702,1100.0
2013-12-11 12:55:00,89.85,89.85,89.81,89.84,3100.0,80.2791,80.2791,80.2434,80.2702,3100.0
2013-12-11 13:00:00,89.83,89.94,89.83,89.91,4100.0,80.2612,80.3595,80.2612,80.3327,4100.0
2013-12-11 13:05:00,89.93,89.96,89.93,89.95,2600.0,80.3506,80.3774,80.3506,80.3684,2600.0
2013-12-11 13:10:00,89.94,89.97,89.92,89.92,1300.0,80.3595,80.3863,80.3416,80.3416,1300.0
2013-12-11 13:15:00,89.94,89.94,89.87,89.88,3400.0,80.3595,80.3595,80.297,80.3059,3400.0
2013-12-11 13:20:00,89.87,89.87,89.83,89.86,12500.0,80.297,80.297,80.2612,80.288,12500.0
2013-12-11 13:25:00,89.86,89.86,89.79,89.8,7500.0,80.288,80.288,80.2255,80.2344,7500.0
2013-12-11 13:30:00,89.79,89.82,89.77,89.82,2500.0,80.2255,80.2523,80.2076,80.2523,2500.0
2013-12-11 13:35:00,89.83,89.9,89.82,89.87,2400.0,80.2612,80.3238,80.2523,80.297,2400.0
2013-12-11 13:40:00,89.89,89.98,89.89,89.96,3800.0,80.3148,80.3952,80.3148,80.3774,3800.0
2013-12-11 13:45:00,89.96,89.98,89.9,89.93,7200.0,80.3774,80.3952,80.3238,80.3506,7200.0
2013-12-11 13:50:00,89.94,89.94,89.9,89.9,4900.0,80.3595,80.3595,80.3238,80.3238,4900.0
2013-12-11 13:55:00,89.92,89.96,89.91,89.96,3100.0,80.3416,80.3774,80.3327,80.3774,3100.0
2013-12-11 14:00:00,89.98,89.98,89.89,89.91,11200.0,80.3952,80.3952,80.3148,80.3327,11200.0
2013-12-11 14:05:00,89.89,89.9,89.83,89.84,13400.0,80.3148,80.3238,80.2612,80.2702,13400.0
2013-12-11 14:10:00,89.86,89.86,89.79,89.79,2100.0,80.288,80.288,80.2255,80.2255,2100.0
2013-12-11 14:15:00,89.79,89.79,89.72,89.76,4100.0,80.2255,80.2255,80.1629,80.1987,4100.0
2013-12-11 14:20:00,89.74,89.82,89.74,89.82,3400.0,80.1808,80.2523,80.1808,80.2523,3400.0
2013-12-11 14:25:00,89.79,89.81,89.74,89.81,5800.0,80.2255,80.2434,80.1808,80.2434,5800.0
2013-12-11 14:30:00,89.8,89.8,89.71,89.74,4400.0,80.2344,80.2344,80.154,80.1808,4400.0
2013-12-11 14:35:00,89.75,89.79,89.73,89.74,14100.0,80.1897,80.2255,80.1719,80.1808,14100.0
2013-12-11 14:40:00,89.74,89.8,89.74,89.8,4600.0,80.1808,80.2344,80.1808,80.2344,4600.0
2013-12-11 14:45:00,89.79,89.86,89.78,89.84,2000.0,80.2255,80.288,80.2166,80.2702,2000.0
2013-12-11 14:50:00,89.82,89.82,89.76,89.77,7100.0,80.2523,80.2523,80.1987,80.2076,7100.0
2013-12-11 14:55:00,89.76,89.77,89.68,89.7,9500.0,80.1987,80.2076,80.1272,80.1451,9500.0
2013-12-11 15:00:00,89.7,89.75,89.67,89.72,4200.0,80.1451,80.1897,80.1183,80.1629,4200.0
2013-12-11 15:05:00,89.72,89.73,89.65,89.71,8400.0,80.1629,80.1719,80.1004,80.154,8400.0
2013-12-11 15:10:00,89.69,89.7,89.57,89.58,5100.0,80.1361,80.1451,80.0289,80.0379,5100.0
2013-12-11 15:15:00,89.62,89.62,89.55,89.58,3500.0,80.0736,80.0736,80.0111,80.0379,3500.0
2013-12-11 15:20:00,89.57,89.62,89.51,89.6,15400.0,80.0289,80.0736,79.9753,80.0557,15400.0
2013-12-11 15:25:00,89.6,89.61,89.51,89.53,6200.0,80.0557,80.0647,79.9753,79.9932,6200.0
2013-12-11 15:30:00,89.51,89.58,89.51,89.55,12100.0,79.9753,80.0379,79.9753,80.0111,12100.0
2013-12-11 15:35:00,89.56,89.56,89.46,89.47,10900.0,80.02,80.02,79.9306,79.9396,10900.0
2013-12-11 15:40:00,89.47,89.5,89.44,89.44,4600.0,79.9396,79.9664,79.9128,79.9128,4600.0
2013-12-11 15:45:00,89.44,89.44,89.35,89.42,8300.0,79.9128,79.9128,79.8324,79.8949,8300.0
2013-12-11 15:50:00,89.43,89.44,89.35,89.37,12100.0,79.9038,79.9128,79.8324,79.8502,12100.0
2013-12-11 15:55:00,89.35,89.5,89.35,89.47,8000.0,79.8324,79.9664,79.8324,79.9396,8000.0
2013-12-12 09:30:00,89.42,89.51,89.4,89.47,13400.0,79.8949,79.9753,79.877,79.9396,13400.0
2013-12-12 09:35:00,89.46,89.55,89.45,89.47,3900.0,79.9306,80.0111,79.9217,79.9396,3900.0
2013-12-12 09:40:00,89.52,89.56,89.5,89.55,1100.0,79.9842,80.02,79.9664,80.0111,1100.0
2013-12-12 09:45:00,89.43,89.45,89.32,89.32,1800.0,79.9038,79.9217,79.8056,79.8056,1800.0
2013-12-12 09:50:00,89.27,89.33,89.23,89.28,1200.0,79.7609,79.8145,79.7251,79.7698,1200.0
2013-12-12 09:55:00,89.27,89.36,89.27,89.33,3900.0,79.7609,79.8413,79.7609,79.8145,3900.0
2013-12-12 10:00:00,89.36,89.46,89.35,89.44,2800.0,79.8413,79.9306,79.8324,79.9128,2800.0
2013-12-12 10:05:00,89.39,89.42,89.34,89.37,1700.0,79.8681,79.8949,79.8234,79.8502,1700.0
2013-12-12 10:10:00,89.31,89.31,89.27,89.31,2900.0,79.7966,79.7966,79.7609,79.7966,2900.0
2013-12-12 10:15:00,89.27,89.27,89.18,89.2,3200.0,79.7609,79.7609,79.6805,79.6983,3200.0
2013-12-12 10:20:00,89.21,89.27,89.2,89.26,3800.0,79.7073,79.7609,79.6983,79.7519,3800.0
2013-12-12 10:25:00,89.22,89.34,89.22,89.29,1100.0,79.7162,79.8234,79.7162,79.7787,1100.0
2013-12-12 10:30:00,89.32,89.38,89.27,89.37,4800.0,79.8056,79.8592,79.7609,79.8502,4800.0
2013-12-12 10:35:00,89.41,89.45,89.37,89.4,1700.0,79.886,79.9217,79.8502,79.877,1700.0
2013-12-12 10:40:00,89.41,89.45,89.37,89.44,5400.0,79.886,79.9217,79.8502,79.9128,5400.0
2013-12-12 10:45:00,89.44,89.49,89.4,89.48,2200.0,79.9128,79.9574,79.877,79.9485,2200.0
2013-12-12 10:50:00,89.46,89.53,89.42,89.46,2500.0,79.9306,79.9932,79.8949,79.9306,2500.0
2013-12-12 10:55:00,89.43,89.48,89.37,89.47,19100.0,79.9038,79.9485,79.8502,79.9396,19100.0
2013-12-12 11:00:00,89.43,89.5,89.43,89.48,1300.0,79.9038,79.9664,79.9038,79.9485,1300.0
2013-12-12 11:05:00,89.45,89.58,89.45,89.58,6700.0,79.9217,80.0379,79.9217,80.0379,6700.0
2013-12-12 11:10:00,89.53,89.58,89.48,89.5,4300.0,79.9932,80.0379,79.9485,79.9664,4300.0
2013-12-12 11:15:00,89.49,89.5,89.45,89.45,1700.0,79.9574,79.9664,79.9217,79.9217,1700.0
2013-12-12 11:20:00,89.49,89.51,89.45,89.45,2200.0,79.9574,79.9753,79.9217,79.9217,2200.0
2013-12-12 11:25:00,89.45,89.46,89.32,89.32,2800.0,79.9217,79.9306,79.8056,79.8056,2800.0
2013-12-12 11:30:00,89.35,89.38,89.33,89.34,9100.0,79.8324,79.8592,79.8145,79.8234,9100.0
2013-12-12 11:35:00,89.34,89.43,89.32,89.43,4900.0,79.8234,79.9038,79.8056,79.9038,4900.0
2013-12-12 11:40:00,89.39,89.42,89.37,89.37,1500.0,79.8681,79.8949,79.8502,79.8502,1500.0
2013-12-12 11:45:00,89.36,89.36,89.32,89.36,3100.0,79.8413,79.8413,79.8056,79.8413,3100.0
2013-12-12 11:50:00,89.37,89.38,89.35,89.38,900.0,79.8502,79.8592,79.8324,79.8592,900.0
2013-12-12 11:55:00,89.4,89.4,89.31,89.32,5100.0,79.877,79.877,79.7966,79.8056,5100.0
2013-12-12 12:00:00,89.3,89.3,89.21,89.29,5000.0,79.7877,79.7877,79.7073,79.7787,5000.0
2013-12-12 12:05:00,89.25,89.31,89.25,89.28,11100.0,79.743,79.7966,79.743,79.7698,11100.0
2013-12-12 12:10:00,89.29,89.33,89.25,89.25,1300.0,79.7787,79.8145,79.743,79.743,1300.0
2013-12-12 12:15:00,89.24,89.27,89.22,89.25,2900.0,79.7341,79.7609,79.7162,79.743,2900.0
2013-12-12 12:20:00,89.25,89.25,89.06,89.08,14700.0,79.743,79.743,79.5732,79.5911,14700.0
2013-12-12 12:25:00,89.09,89.17,89.09,89.16,3100.0,79.6001,79.6715,79.6001,79.6626,3100.0
2013-12-12 12:30:00,89.15,89.15,89.07,89.09,2000.0,79.6537,79.6537,79.5822,79.6001,2000.0
2013-12-12 12:35:00,89.08,89.14,89.08,89.14,1200.0,79.5911,79.6447,79.5911,79.6447,1200.0
2013-12-12 12:40:00,89.13,89.14,89.09,89.1,3000.0,79.6358,79.6447,79.6001,79.609,3000.0
2013-12-12 12:45:00,89.1,89.19,89.1,89.19,5200.0,79.609,79.6894,79.609,79.6894,5200.0
2013-12-12 12:50:00,89.18,89.22,89.15,89.22,2300.0,79.6805,79.7162,79.6537,79.7162,2300.0
2013-12-12 12:55:00,89.22,89.22,89.16,89.16,1600.0,79.7162,79.7162,79.6626,79.6626,1600.0
2013-12-12 13:00:00,89.19,89.27,89.15,89.27,9700.0,79.6894,79.7609,79.6537,79.7609,9700.0
2013-12-12 13:05:00,89.26,89.3,89.25,89.28,2700.0,79.7519,79.7877,79.743,79.7698,2700.0
2013-12-12 13:10:00,89.27,89.28,89.26,89.26,2600.0,79.7609,79.7698,79.7519,79.7519,2600.0
2013-12-12 13:15:00,89.25,89.32,89.25,89.31,7700.0,79.743,79.8056,79.743,79.7966,7700.0
2013-12-12 13:20:00,89.31,89.33,89.31,89.31,6300.0,79.7966,79.8145,79.7966,79.7966,6300.0
2013-12-12 13:25:00,89.31,89.31,89.25,89.27,5800.0,79.7966,79.7966,79.743,79.7609,5800.0
2013-12-12 13:30:00,89.29,89.31,89.26,89.27,2000.0,79.7787,79.7966,79.7519,79.7609,2000.0
2013-12-12 13:35:00,89.27,89.32,89.26,89.32,2100.0,79.7609,79.8056,79.7519,79.8056,2100.0
2013-12-12 13:40:00,89.32,89.36,89.3,89.35,4000.0,79.8056,79.8413,79.7877,79.8324,4000.0
2013-12-12 13:45:00,89.36,89.38,89.34,89.34,7200.0,79.8413,79.8592,79.8234,79.8234,7200.0
2013-12-12 13:50:00,89.33,89.34,89.29,89.32,2500.0,79.8145,79.8234,79.7787,79.8056,2500.0
2013-12-12 13:55:00,89.3,89.33,89.29,89.32,3200.0,79.7877,79.8145,79.7787,79.8056,3200.0
2013-12-12 14:00:00,89.36,89.41,89.35,89.41,3200.0,79.8413,79.886,79.8324,79.886,3200.0
2013-12-12 14:05:00,89.4,89.47,89.38,89.47,6400.0,79.877,79.9396,79.8592,79.9396,6400.0
2013-12-12 14:10:00,89.47,89.51,89.44,89.45,5700.0,79.9396,79.9753,79.9128,79.9217,5700.0
2013-12-12 14:15:00,89.45,89.45,89.43,89.43,3800.0,79.9217,79.9217,79.9038,79.9038,3800.0
2013-12-12 14:20:00,89.46,89.49,89.42,89.49,5100.0,79.9306,79.9574,79.8949,79.9574,5100.0
2013-12-12 14:25:00,89.5,89.51,89.46,89.48,2700.0,79.9664,79.9753,79.9306,79.9485,2700.0
2013-12-12 14:30:00,89.47,89.5,89.47,89.48,4400.0,79.9396,79.9664,79.9396,79.9485,4400.0
2013-12-12 14:35:00,89.46,89.47,89.39,89.39,4200.0,79.9306,79.9396,79.8681,79.8681,4200.0
2013-12-12 14:40:00,89.41,89.44,89.4,89.44,2500.0,79.886,79.9128,79.877,79.9128,2500.0
2013-12-12 14:45:00,89.45,89.47,89.4,89.41,3600.0,79.9217,79.9396,79.877,79.886,3600.0
2013-12-12 14:50:00,89.41,89.53,89.4,89.53,10000.0,79.886,79.9932,79.877,79.9932,10000.0
2013-12-12 14:55:00,89.52,89.56,89.52,89.53,4000.0,79.9842,80.02,79.9842,79.9932,4000.0
2013-12-12 15:00:00,89.54,89.54,89.47,89.49,2200.0,80.0021,80.0021,79.9396,79.9574,2200.0
2013-12-12 15:05:00,89.5,89.5,89.39,89.45,10000.0,79.9664,79.9664,79.8681,79.9217,10000.0
2013-12-12 15:10:00,89.44,89.46,89.36,89.36,3200.0,79.9128,79.9306,79.8413,79.8413,3200.0
2013-12-12 15:15:00,89.39,89.41,89.36,89.4,7400.0,79.8681,79.886,79.8413,79.877,7400.0
2013-12-12 15:20:00,89.38,89.5,89.38,89.48,7400.0,79.8592,79.9664,79.8592,79.9485,7400.0
2013-12-12 15:25:00,89.48,89.5,89.47,89.49,3200.0,79.9485,79.9664,79.9396,79.9574,3200.0
2013-12-12 15:30:00,89.48,89.5,89.46,89.5,6300.0,79.9485,79.9664,79.9306,79.9664,6300.0
2013-12-12 15:35:00,89.48,89.49,89.37,89.38,1700.0,79.9485,79.9574,79.8502,79.8592,1700.0
2013-12-12 15:40:00,89.38,89.39,89.32,89.35,5700.0,79.8592,79.8681,79.8056,79.8324,5700.0
2013-12-12 15:45:00,89.33,89.34,89.27,89.27,6900.0,79.8145,79.8234,79.7609,79.7609,6900.0
2013-12-12 15:50:00,89.28,89.28,89.22,89.23,5800.0,79.7698,79.7698,79.7162,79.7251,5800.0
2013-12-12 15:55:00,89.23,89.25,89.19,89.22,8100.0,79.7251,79.743,79.6894,79.7162,8100.0
2013-12-13 09:30:00,89.25,89.58,89.25,89.56,14200.0,79.743,80.0379,79.743,80.02,14200.0
2013-12-13 09:35:00,89.6,89.63,89.56,89.62,4200.0,80.0557,80.0825,80.02,80.0736,4200.0
2013-12-13 09:40:00,89.58,89.58,89.45,89.45,9200.0,80.0379,80.0379,79.9217,79.9217,9200.0
2013-12-13 09:45:00,89.45,89.46,89.37,89.43,1400.0,79.9217,79.9306,79.8502,79.9038,1400.0
2013-12-13 09:50:00,89.41,89.41,89.33,89.39,1300.0,79.886,79.886,79.8145,79.8681,1300.0
2013-12-13 09:55:00,89.34,89.4,89.28,89.28,5700.0,79.8234,79.877,79.7698,79.7698,5700.0
2013-12-13 10:00:00,89.28,89.37,89.28,89.37,3200.0,79.7698,79.8502,79.7698,79.8502,3200.0
2013-12-13 10:05:00,89.38,89.42,89.37,89.4,5100.0,79.8592,79.8949,79.8502,79.877,5100.0
2013-12-13 10:10:00,89.39,89.41,89.3,89.3,6800.0,79.8681,79.886,79.7877,79.7877,6800.0
2013-12-13 10:15:00,89.3,89.36,89.2,89.21,13100.0,79.7877,79.8413,79.6983,79.7073,13100.0
2013-12-13 10:20:00,89.21,89.26,89.18,89.19,4000.0,79.7073,79.7519,79.6805,79.6894,4000.0
2013-12-13 10:25:00,89.23,89.25,89.17,89.24,2400.0,79.7251,79.743,79.6715,79.7341,2400.0
2013-12-13 10:30:00,89.28,89.34,89.25,89.34,3000.0,79.7698,79.8234,79.743,79.8234,3000.0
2013-12-13 10:35:00,89.34,89.37,89.31,89.33,7500.0,79.8234,79.8502,79.7966,79.8145,7500.0
2013-12-13 10:40:00,89.37,89.37,89.31,89.32,1500.0,79.8502,79.8502,79.7966,79.8056,1500.0
2013-12-13 10:45:00,89.29,89.37,89.29,89.31,1100.0,79.7787,79.8502,79.7787,79.7966,1100.0
2013-12-13 10:50:00,89.29,89.35,89.29,89.35,3900.0,79.7787,79.8324,79.7787,79.8324,3900.0
2013-12-13 10:55:00,89.37,89.38,89.32,89.33,2600.0,79.8502,79.8592,79.8056,79.8145,2600.0
2013-12-13 11:00:00,89.33,89.35,89.19,89.22,3800.0,79.8145,79.8324,79.6894,79.7162,3800.0
2013-12-13 11:05:00,89.24,89.26,89.21,89.24,2200.0,79.7341,79.7519,79.7073,79.7341,2200.0
2013-12-13 11:10:00,89.22,89.26,89.2,89.22,8200.0,79.7162,79.7519,79.6983,79.7162,8200.0
2013-12-13 11:15:00,89.25,89.34,89.21,89.32,6400.0,79.743,79.8234,79.7073,79.8056,6400.0
2013-12-13 11:20:00,89.28,89.32,89.25,89.26,1500.0,79.7698,79.8056,79.743,79.7519,1500.0
2013-12-13 11:25:00,89.28,89.33,89.23,89.23,1600.0,79.7698,79.8145,79.7251,79.7251,1600.0
2013-12-13 11:30:00,89.21,89.28,89.2,89.28,5400.0,79.7073,79.7698,79.6983,79.7698,5400.0
2013-12-13 11:35:00,89.27,89.27,89.22,89.25,2700.0,79.7609,79.7609,79.7162,79.743,2700.0
2013-12-13 11:40:00,89.29,89.31,89.27,89.27,3300.0,79.7787,79.7966,79.7609,79.7609,3300.0
2013-12-13 11:45:00,89.27,89.31,89.25,89.25,7900.0,79.7609,79.7966,79.743,79.743,7900.0
2013-12-13 11:50:00,89.22,89.27,89.22,89.24,5400.0,79.7162,79.7609,79.7162,79.7341,5400.0
2013-12-13 11:55:00,89.26,89.31,89.23,89.31,11700.0,79.7519,79.7966,79.7251,79.7966,11700.0
2013-12-13 12:00:00,89.28,89.31,89.28,89.28,11700.0,79.7698,79.7966,79.7698,79.7698,11700.0
2013-12-13 12:05:00,89.28,89.28,89.23,89.26,3000.0,79.7698,79.7698,79.7251,79.7519,3000.0
2013-12-13 12:10:00,89.27,89.31,89.26,89.31,4500.0,79.7609,79.7966,79.7519,79.7966,4500.0
2013-12-13 12:15:00,89.31,89.35,89.31,89.32,1600.0,79.7966,79.8324,79.7966,79.8056,1600.0
2013-12-13 12:20:00,89.35,89.41,89.35,89.4,2500.0,79.8324,79.886,79.8324,79.877,2500.0
2013-12-13 12:25:00,89.4,89.42,89.38,89.41,3500.0,79.877,79.8949,79.8592,79.886,3500.0
2013-12-13 12:30:00,89.42,89.42,89.38,89.38,2200.0,79.8949,79.8949,79.8592,79.8592,2200.0
2013-12-13 12:35:00,89.39,89.41,89.38,89.41,10500.0,79.8681,79.886,79.8592,79.886,10500.0
2013-12-13 12:40:00,89.42,89.42,89.37,89.39,1800.0,79.8949,79.8949,79.8502,79.8681,1800.0
2013-12-13 12:45:00,89.38,89.39,89.34,89.34,5200.0,79.8592,79.8681,79.8234,79.8234,5200.0
2013-12-13 12:50:00,89.36,89.36,89.33,89.35,1700.0,79.8413,79.8413,79.8145,79.8324,1700.0
2013-12-13 12:55:00,89.36,89.37,89.35,89.35,3700.0,79.8413,79.8502,79.8324,79.8324,3700.0
2013-12-13 13:00:00,89.35,89.4,89.34,89.4,2000.0,79.8324,79.877,79.8234,79.877,2000.0
2013-12-13 13:05:00,89.4,89.4,89.38,89.38,500.0,79.877,79.877,79.8592,79.8592,500.0
2013-12-13 13:10:00,89.36,89.4,89.34,89.39,6000.0,79.8413,79.877,79.8234,79.8681,6000.0
2013-12-13 13:15:00,89.4,89.4,89.36,89.39,2300.0,79.877,79.877,79.8413,79.8681,2300.0
2013-12-13 13:20:00,89.4,89.42,89.37,89.37,17000.0,79.877,79.8949,79.8502,79.8502,17000.0
2013-12-13 13:25:00,89.37,89.41,89.37,89.4,10800.0,79.8502,79.886,79.8502,79.877,10800.0
2013-12-13 13:30:00,89.41,89.41,89.38,89.41,7400.0,79.886,79.886,79.8592,79.886,7400.0
2013-12-13 13:35:00,89.44,89.47,89.43,89.45,2900.0,79.9128,79.9396,79.9038,79.9217,2900.0
2013-12-13 13:40:00,89.44,89.45,89.38,89.38,3800.0,79.9128,79.9217,79.8592,79.8592,3800.0
2013-12-13 13:45:00,89.38,89.43,89.37,89.42,2800.0,79.8592,79.9038,79.8502,79.8949,2800.0
2013-12-13 13:50:00,89.42,89.43,89.41,89.42,1700.0,79.8949,79.9038,79.886,79.8949,1700.0
2013-12-13 13:55:00,89.43,89.43,89.37,89.38,7600.0,79.9038,79.9038,79.8502,79.8592,7600.0
2013-12-13 14:00:00,89.37,89.37,89.29,89.29,11100.0,79.8502,79.8502,79.7787,79.7787,11100.0
2013-12-13 14:05:00,89.27,89.28,89.22,89.27,14100.0,79.7609,79.7698,79.7162,79.7609,14100.0
2013-12-13 14:10:00,89.26,89.27,89.16,89.16,5200.0,79.7519,79.7609,79.6626,79.6626,5200.0
2013-12-13 14:15:00,89.16,89.21,89.16,89.21,2500.0,79.6626,79.7073,79.6626,79.7073,2500.0
2013-12-13 14:20:00,89.19,89.19,89.13,89.13,5500.0,79.6894,79.6894,79.6358,79.6358,5500.0
2013-12-13 14:25:00,89.11,89.18,89.11,89.16,3000.0,79.6179,79.6805,79.6179,79.6626,3000.0
2013-12-13 14:30:00,89.17,89.22,89.15,89.21,5300.0,79.6715,79.7162,79.6537,79.7073,5300.0
2013-12-13 14:35:00,89.22,89.24,89.19,89.21,3800.0,79.7162,79.7341,79.6894,79.7073,3800.0
2013-12-13 14:40:00,89.22,89.22,89.2,89.22,2700.0,79.7162,79.7162,79.6983,79.7162,2700.0
2013-12-13 14:45:00,89.21,89.27,89.21,89.26,5400.0,79.7073,79.7609,79.7073,79.7519,5400.0
2013-12-13 14:50:00,89.27,89.31,89.26,89.29,4500.0,79.7609,79.7966,79.7519,79.7787,4500.0
2013-12-13 14:55:00,89.3,89.35,89.29,89.34,5000.0,79.7877,79.8324,79.7787,79.8234,5000.0
2013-12-13 15:00:00,89.33,89.38,89.33,89.36,7900.0,79.8145,79.8592,79.8145,79.8413,7900.0
2013-12-13 15:05:00,89.36,89.38,89.35,89.36,6000.0,79.8413,79.8592,79.8324,79.8413,6000.0
2013-12-13 15:10:00,89.36,89.4,89.35,89.39,4300.0,79.8413,79.877,79.8324,79.8681,4300.0
2013-12-13 15:15:00,89.39,89.41,89.38,89.41,2200.0,79.8681,79.886,79.8592,79.886,2200.0
2013-12-13 15:20:00,89.41,89.45,89.39,89.44,5800.0,79.886,79.9217,79.8681,79.9128,5800.0
2013-12-13 15:25:00,89.43,89.49,89.43,89.46,7700.0,79.9038,79.9574,79.9038,79.9306,7700.0
2013-12-13 15:30:00,89.45,89.49,89.4,89.42,9200.0,79.9217,79.9574,79.877,79.8949,9200.0
2013-12-13 15:35:00,89.41,89.42,89.32,89.32,6200.0,79.886,79.8949,79.8056,79.8056,6200.0
2013-12-13 15:40:00,89.32,89.41,89.31,89.41,7000.0,79.8056,79.886,79.7966,79.886,7000.0
2013-12-13 15:45:00,89.39,89.41,89.36,89.4,6300.0,79.8681,79.886,79.8413,79.877,6300.0
2013-12-13 15:50:00,89.39,89.42,89.34,89.37,15700.0,79.8681,79.8949,79.8234,79.8502,15700.0
2013-12-13 15:55:00,89.36,89.37,89.26,89.26,31400.0,79.8413,79.8502,79.7519,79.7519,31400.0
2013-12-16 09:30:00,89.79,89.88,89.65,89.88,14700.0,80.2255,80.3059,80.1004,80.3059,14700.0
2013-12-16 09:35:00,89.88,90.03,89.88,90.02,2600.0,80.3059,80.4399,80.3059,80.431,2600.0
2013-12-16 09:40:00,89.98,90.01,89.93,89.94,4100.0,80.3952,80.4221,80.3506,80.3595,4100.0
2013-12-16 09:45:00,89.99,90.09,89.99,90.02,3300.0,80.4042,80.4935,80.4042,80.431,3300.0
2013-12-16 09:50:00,90.11,90.13,90.09,90.12,2800.0,80.5114,80.5293,80.4935,80.5203,2800.0
2013-12-16 09:55:00,90.1,90.15,90.09,90.11,5200.0,80.5025,80.5471,80.4935,80.5114,5200.0
2013-12-16 10:00:00,90.11,90.18,90.09,90.11,3200.0,80.5114,80.5739,80.4935,80.5114,3200.0
2013-12-16 10:05:00,90.09,90.1,90.03,90.03,1300.0,80.4935,80.5025,80.4399,80.4399,1300.0
2013-12-16 10:10:00,90.06,90.06,89.94,89.94,2800.0,80.4667,80.4667,80.3595,80.3595,2800.0
2013-12-16 10:15:00,89.96,90.01,89.94,89.97,3400.0,80.3774,80.4221,80.3595,80.3863,3400.0
2013-12-16 10:20:00,89.94,89.97,89.93,89.95,1900.0,80.3595,80.3863,80.3506,80.3684,1900.0
2013-12-16 10:25:00,89.99,90.05,89.96,90.05,1500.0,80.4042,80.4578,80.3774,80.4578,1500.0
2013-12-16 10:30:00,90.05,90.05,89.91,89.96,3200.0,80.4578,80.4578,80.3327,80.3774,3200.0
2013-12-16 10:35:00,89.98,89.98,89.9,89.91,4700.0,80.3952,80.3952,80.3238,80.3327,4700.0
2013-12-16 10:40:00,89.91,89.91,89.87,89.9,8200.0,80.3327,80.3327,80.297,80.3238,8200.0
2013-12-16 10:45:00,89.94,89.95,89.92,89.95,1700.0,80.3595,80.3684,80.3416,80.3684,1700.0
2013-12-16 10:50:00,89.91,89.93,89.89,89.93,1300.0,80.3327,80.3506,80.3148,80.3506,1300.0
2013-12-16 10:55:00,89.97,89.98,89.9,89.91,1800.0,80.3863,80.3952,80.3238,80.3327,1800.0
2013-12-16 11:00:00,89.92,89.95,89.84,89.84,2800.0,80.3416,80.3684,80.2702,80.2702,2800.0
2013-12-16 11:05:00,89.84,89.88,89.84,89.85,2000.0,80.2702,80.3059,80.2702,80.2791,2000.0
2013-12-16 11:10:00,89.84,89.97,89.84,89.97,2000.0,80.2702,80.3863,80.2702,80.3863,2000.0
2013-12-16 11:15:00,89.94,89.97,89.88,89.89,5500.0,80.3595,80.3863,80.3059,80.3148,5500.0
2013-12-16 11:20:00,89.91,89.96,89.88,89.96,7300.0,80.3327,80.3774,80.3059,80.3774,7300.0
2013-12-16 11:25:00,89.95,89.97,89.94,89.95,1200.0,80.3684,80.3863,80.3595,80.3684,1200.0
2013-12-16 11:30:00,90.0,90.0,89.94,89.97,2600.0,80.4131,80.4131,80.3595,80.3863,2600.0
2013-12-16 11:35:00,89.99,89.99,89.9,89.92,5700.0,80.4042,80.4042,80.3238,80.3416,5700.0
2013-12-16 11:40:00,89.91,89.99,89.91,89.96,5000.0,80.3327,80.4042,80.3327,80.3774,5000.0
2013-12-16 11:45:00,89.98,90.0,89.93,89.95,3000.0,80.3952,80.4131,80.3506,80.3684,3000.0
2013-12-16 11:50:00,89.95,89.98,89.92,89.93,1600.0,80.3684,80.3952,80.3416,80.3506,1600.0
2013-12-16 11:55:00,89.94,89.96,89.93,89.94,2600.0,80.3595,80.3774,80.3506,80.3595,2600.0
2013-12-16 12:00:00,89.94,89.97,89.86,89.89,10600.0,80.3595,80.3863,80.288,80.3148,10600.0
2013-12-16 12:05:00,89.89,89.93,89.86,89.93,1100.0,80.3148,80.3506,80.288,80.3506,1100.0
2013-12-16 12:10:00,89.92,89.92,89.86,89.86,2100.0,80.3416,80.3416,80.288,80.288,2100.0
2013-12-16 12:15:00,89.86,89.87,89.82,89.85,4400.0,80.288,80.297,80.2523,80.2791,4400.0
2013-12-16 12:20:00,89.85,89.86,89.82,89.86,2900.0,80.2791,80.288,80.2523,80.288,2900.0
2013-12-16 12:25:00,89.89,89.91,89.88,89.88,2300.0,80.3148,80.3327,80.3059,80.3059,2300.0
2013-12-16 12:30:00,89.87,89.91,89.87,89.9,2800.0,80.297,80.3327,80.297,80.3238,2800.0
2013-12-16 12:35:00,89.92,89.95,89.9,89.91,3400.0,80.3416,80.3684,80.3238,80.3327,3400.0
2013-12-16 12:40:00,89.92,89.94,89.9,89.94,38900.0,80.3416,80.3595,80.3238,80.3595,38900.0
2013-12-16 12:45:00,89.93,89.95,89.88,89.88,3500.0,80.3506,80.3684,80.3059,80.3059,3500.0
2013-12-16 12:50:00,89.9,89.95,89.9,89.91,2100.0,80.3238,80.3684,80.3238,80.3327,2100.0
2013-12-16 12:55:00,89.9,89.9,89.86,89.88,2200.0,80.3238,80.3238,80.288,80.3059,2200.0
2013-12-16 13:00:00,89.87,89.87,89.78,89.78,3100.0,80.297,80.297,80.2166,80.2166,3100.0
2013-12-16 13:05:00,89.77,89.83,89.73,89.83,3200.0,80.2076,80.2612,80.1719,80.2612,3200.0
2013-12-16 13:10:00,89.8,89.83,89.8,89.81,2200.0,80.2344,80.2612,80.2344,80.2434,2200.0
2013-12-16 13:15:00,89.8,89.82,89.76,89.8,6800.0,80.2344,80.2523,80.1987,80.2344,6800.0
2013-12-16 13:20:00,89.78,89.8,89.72,89.78,8900.0,80.2166,80.2344,80.1629,80.2166,8900.0
2013-12-16 13:25:00,89.82,89.88,89.82,89.88,10100.0,80.2523,80.3059,80.2523,80.3059,10100.0
2013-12-16 13:30:00,89.87,89.89,89.84,89.89,3000.0,80.297,80.3148,80.2702,80.3148,3000.0
2013-12-16 13:35:00,89.87,89.9,89.85,89.85,87000.0,80.297,80.3238,80.2791,80.2791,87000.0
2013-12-16 13:40:00,89.86,89.86,89.79,89.86,15800.0,80.288,80.288,80.2255,80.288,15800.0
2013-12-16 13:45:00,89.86,89.87,89.83,89.87,3700.0,80.288,80.297,80.2612,80.297,3700.0
2013-12-16 13:50:00,89.85,89.92,89.85,89.92,1100.0,80.2791,80.3416,80.2791,80.3416,1100.0
2013-12-16 13:55:00,89.89,89.93,89.89,89.93,1900.0,80.3148,80.3506,80.3148,80.3506,1900.0
2013-12-16 14:00:00,89.92,89.97,89.92,89.95,3600.0,80.3416,80.3863,80.3416,80.3684,3600.0
2013-12-16 14:05:00,89.95,89.99,89.93,89.93,6300.0,80.3684,80.4042,80.3506,80.3506,6300.0
2013-12-16 14:10:00,89.95,89.99,89.92,89.99,3000.0,80.3684,80.4042,80.3416,80.4042,3000.0
2013-12-16 14:15:00,90.0,90.0,89.95,89.95,5300.0,80.4131,80.4131,80.3684,80.3684,5300.0
2013-12-16 14:20:00,89.96,89.98,89.95,89.97,2900.0,80.3774,80.3952,80.3684,80.3863,2900.0
2013-12-16 14:25:00,89.96,89.97,89.94,89.95,1700.0,80.3774,80.3863,80.3595,80.3684,1700.0
2013-12-16 14:30:00,89.97,89.99,89.92,89.92,4000.0,80.3863,80.4042,80.3416,80.3416,4000.0
2013-12-16 14:35:00,89.9,89.93,89.89,89.92,4200.0,80.3238,80.3506,80.3148,80.3416,4200.0
2013-12-16 14:40:00,89.92,89.96,89.91,89.95,6200.0,80.3416,80.3774,80.3327,80.3684,6200.0
2013-12-16 14:45:00,89.95,89.97,89.93,89.93,2600.0,80.3684,80.3863,80.3506,80.3506,2600.0
2013-12-16 14:50:00,89.95,89.98,89.93,89.97,5600.0,80.3684,80.3952,80.3506,80.3863,5600.0
2013-12-16 14:55:00,89.98,90.0,89.96,89.98,8300.0,80.3952,80.4131,80.3774,80.3952,8300.0
2013-12-16 15:00:00,90.0,90.0,89.94,89.95,3100.0,80.4131,80.4131,80.3595,80.3684,3100.0
2013-12-16 15:05:00,89.97,89.98,89.95,89.98,5000.0,80.3863,80.3952,80.3684,80.3952,5000.0
2013-12-16 15:10:00,89.96,89.99,89.94,89.96,6800.0,80.3774,80.4042,80.3595,80.3774,6800.0
2013-12-16 15:15:00,89.96,89.96,89.91,89.94,8000.0,80.3774,80.3774,80.3327,80.3595,8000.0
2013-12-16 15:20:00,89.95,89.95,89.87,89.87,6600.0,80.3684,80.3684,80.297,80.297,6600.0
2013-12-16 15:25:00,89.86,89.91,89.86,89.91,4600.0,80.288,80.3327,80.288,80.3327,4600.0
2013-12-16 15:30:00,89.88,89.88,89.82,89.82,31800.0,80.3059,80.3059,80.2523,80.2523,31800.0
2013-12-16 15:35:00,89.84,89.89,89.83,89.88,3100.0,80.2702,80.3148,80.2612,80.3059,3100.0
2013-12-16 15:40:00,89.88,89.95,89.86,89.93,4900.0,80.3059,80.3684,80.288,80.3506,4900.0
2013-12-16 15:45:00,89.94,89.95,89.89,89.9,9500.0,80.3595,80.3684,80.3148,80.3238,9500.0
2013-12-16 15:50:00,89.89,89.92,89.89,89.91,7600.0,80.3148,80.3416,80.3148,80.3327,7600.0
2013-12-16 15:55:00,89.9,89.91,89.88,89.89,9300.0,80.3238,80.3327,80.3059,80.3148,9300.0
2013-12-17 09:30:00,90.0,90.06,89.85,89.88,15100.0,80.4131,80.4667,80.2791,80.3059,15100.0
2013-12-17 09:35:00,89.86,89.87,89.8,89.86,2200.0,80.288,80.297,80.2344,80.288,2200.0
2013-12-17 09:40:00,89.69,89.76,89.66,89.71,3400.0,80.1361,80.1987,80.1093,80.154,3400.0
2013-12-17 09:45:00,89.69,89.77,89.69,89.74,1000.0,80.1361,80.2076,80.1361,80.1808,1000.0
2013-12-17 09:50:00,89.67,89.74,89.64,89.74,1400.0,80.1183,80.1808,80.0915,80.1808,1400.0
2013-12-17 09:55:00,89.7,89.84,89.69,89.84,4900.0,80.1451,80.2702,80.1361,80.2702,4900.0
2013-12-17 10:00:00,89.82,89.87,89.77,89.83,1400.0,80.2523,80.297,80.2076,80.2612,1400.0
2013-12-17 10:05:00,89.81,89.88,89.8,89.87,2500.0,80.2434,80.3059,80.2344,80.297,2500.0
2013-12-17 10:10:00,89.89,89.9,89.8,89.9,2400.0,80.3148,80.3238,80.2344,80.3238,2400.0
2013-12-17 10:15:00,89.91,89.91,89.77,89.77,1300.0,80.3327,80.3327,80.2076,80.2076,1300.0
2013-12-17 10:20:00,89.78,89.82,89.77,89.81,4300.0,80.2166,80.2523,80.2076,80.2434,4300.0
2013-12-17 10:25:00,89.78,89.83,89.77,89.79,1800.0,80.2166,80.2612,80.2076,80.2255,1800.0
2013-12-17 10:30:00,89.77,89.77,89.7,89.74,3600.0,80.2076,80.2076,80.1451,80.1808,3600.0
2013-12-17 10:35:00,89.78,89.85,89.77,89.85,4400.0,80.2166,80.2791,80.2076,80.2791,4400.0
2013-12-17 10:40:00,89.85,89.85,89.79,89.81,3200.0,80.2791,80.2791,80.2255,80.2434,3200.0
2013-12-17 10:45:00,89.81,89.81,89.63,89.63,16300.0,80.2434,80.2434,80.0825,80.0825,16300.0
2013-12-17 10:50:00,89.6,89.64,89.56,89.63,8100.0,80.0557,80.0915,80.02,80.0825,8100.0
2013-12-17 10:55:00,89.57,89.61,89.55,89.61,1800.0,80.0289,80.0647,80.0111,80.0647,1800.0
2013-12-17 11:00:00,89.58,89.58,89.5,89.52,3700.0,80.0379,80.0379,79.9664,79.9842,3700.0
2013-12-17 11:05:00,89.52,89.57,89.5,89.55,5200.0,79.9842,80.0289,79.9664,80.0111,5200.0
2013-12-17 11:10:00,89.52,89.56,89.5,89.56,7000.0,79.9842,80.02,79.9664,80.02,7000.0
2013-12-17 11:15:00,89.54,89.56,89.53,89.53,2800.0,80.0021,80.02,79.9932,79.9932,2800.0
2013-12-17 11:20:00,89.54,89.56,89.54,89.56,1500.0,80.0021,80.02,80.0021,80.02,1500.0
2013-12-17 11:25:00,89.55,89.57,89.46,89.46,28400.0,80.0111,80.0289,79.9306,79.9306,28400.0
2013-12-17 11:30:00,89.49,89.55,89.48,89.55,5000.0,79.9574,80.0111,79.9485,80.0111,5000.0
2013-12-17 11:35:00,89.5,89.55,89.46,89.55,2700.0,79.9664,80.0111,79.9306,80.0111,2700.0
2013-12-17 11:40:00,89.53,89.56,89.53,89.56,900.0,79.9932,80.02,79.9932,80.02,900.0
2013-12-17 11:45:00,89.55,89.63,89.53,89.62,2200.0,80.0111,80.0825,79.9932,80.0736,2200.0
2013-12-17 11:50:00,89.65,89.65,89.61,89.63,1900.0,80.1004,80.1004,80.0647,80.0825,1900.0
2013-12-17 11:55:00,89.63,89.63,89.57,89.61,2500.0,80.0825,80.0825,80.0289,80.0647,2500.0
2013-12-17 12:00:00,89.59,89.64,89.58,89.64,7100.0,80.0468,80.0915,80.0379,80.0915,7100.0
2013-12-17 12:05:00,89.62,89.66,89.61,89.63,29600.0,80.0736,80.1093,80.0647,80.0825,29600.0
2013-12-17 12:10:00,89.6,89.65,89.57,89.63,4700.0,80.0557,80.1004,80.0289,80.0825,4700.0
2013-12-17 12:15:00,89.64,89.68,89.63,89.66,4300.0,80.0915,80.1272,80.0825,80.1093,4300.0
2013-12-17 12:20:00,89.65,89.68,89.63,89.68,5300.0,80.1004,80.1272,80.0825,80.1272,5300.0
2013-12-17 12:25:00,89.67,89.67,89.62,89.65,1600.0,80.1183,80.1183,80.0736,80.1004,1600.0
2013-12-17 12:30:00,89.66,89.68,89.63,89.64,3400.0,80.1093,80.1272,80.0825,80.0915,3400.0
2013-12-17 12:35:00,89.63,89.67,89.63,89.66,1400.0,80.0825,80.1183,80.0825,80.1093,1400.0
2013-12-17 12:40:00,89.64,89.67,89.64,89.66,6200.0,80.0915,80.1183,80.0915,80.1093,6200.0
2013-12-17 12:45:00,89.68,89.69,89.66,89.69,2200.0,80.1272,80.1361,80.1093,80.1361,2200.0
2013-12-17 12:50:00,89.69,89.75,89.69,89.72,3100.0,80.1361,80.1897,80.1361,80.1629,3100.0
2013-12-17 12:55:00,89.74,89.77,89.73,89.73,7500.0,80.1808,80.2076,80.1719,80.1719,7500.0
2013-12-17 13:00:00,89.73,89.77,89.73,89.77,1600.0,80.1719,80.2076,80.1719,80.2076,1600.0
2013-12-17 13:05:00,89.79,89.79,89.75,89.75,3600.0,80.2255,80.2255,80.1897,80.1897,3600.0
2013-12-17 13:10:00,89.75,89.78,89.74,89.76,2100.0,80.1897,80.2166,80.1808,80.1987,2100.0
2013-12-17 13:15:00,89.75,89.79,89.73,89.79,1900.0,80.1897,80.2255,80.1719,80.2255,1900.0
2013-12-17 13:20:00,89.77,89.8,89.77,89.77,2100.0,80.2076,80.2344,80.2076,80.2076,2100.0
2013-12-17 13:25:00,89.78,89.78,89.75,89.78,4000.0,80.2166,80.2166,80.1897,80.2166,4000.0
2013-12-17 13:30:00,89.78,89.8,89.75,89.78,11200.0,80.2166,80.2344,80.1897,80.2166,11200.0
2013-12-17 13:35:00,89.79,89.81,89.78,89.78,6000.0,80.2255,80.2434,80.2166,80.2166,6000.0
2013-12-17 13:40:00,89.81,89.81,89.76,89.77,3400.0,80.2434,80.2434,80.1987,80.2076,3400.0
2013-12-17 13:45:00,89.76,89.77,89.7,89.72,24700.0,80.1987,80.2076,80.1451,80.1629,24700.0
2013-12-17 13:50:00,89.7,89.73,89.69,89.72,1100.0,80.1451,80.1719,80.1361,80.1629,1100.0
2013-12-17 13:55:00,89.73,89.78,89.73,89.74,14400.0,80.1719,80.2166,80.1719,80.1808,14400.0
2013-12-17 14:00:00,89.75,89.79,89.74,89.79,38200.0,80.1897,80.2255,80.1808,80.2255,38200.0
2013-12-17 14:05:00,89.78,89.95,89.78,89.94,7100.0,80.2166,80.3684,80.2166,80.3595,7100.0
2013-12-17 14:10:00,89.94,90.0,89.94,89.97,5300.0,80.3595,80.4131,80.3595,80.3863,5300.0
2013-12-17 14:15:00,89.95,89.96,89.93,89.94,2800.0,80.3684,80.3774,80.3506,80.3595,2800.0
2013-12-17 14:20:00,89.93,89.99,89.93,89.99,3700.0,80.3506,80.4042,80.3506,80.4042,3700.0
2013-12-17 14:25:00,89.97,89.97,89.93,89.95,2400.0,80.3863,80.3863,80.3506,80.3684,2400.0
2013-12-17 14:30:00,89.94,89.95,89.87,89.87,3500.0,80.3595,80.3684,80.297,80.297,3500.0
2013-12-17 14:35:00,89.86,89.87,89.82,89.82,1500.0,80.288,80.297,80.2523,80.2523,1500.0
2013-12-17 14:40:00,89.81,89.87,89.81,89.85,4600.0,80.2434,80.297,80.2434,80.2791,4600.0
2013-12-17 14:45:00,89.88,89.9,89.86,89.89,2200.0,80.3059,80.3238,80.288,80.3148,2200.0
2013-12-17 14:50:00,89.88,89.88,89.81,89.82,4400.0,80.3059,80.3059,80.2434,80.2523,4400.0
2013-12-17 14:55:00,89.84,89.87,89.8,89.86,25000.0,80.2702,80.297,80.2344,80.288,25000.0
2013-12-17 15:00:00,89.86,89.9,89.85,89.87,4500.0,80.288,80.3238,80.2791,80.297,4500.0
2013-12-17 15:05:00,89.85,89.89,89.85,89.89,3300.0,80.2791,80.3148,80.2791,80.3148,3300.0
2013-12-17 15:10:00,89.91,89.91,89.88,89.91,9500.0,80.3327,80.3327,80.3059,80.3327,9500.0
2013-12-17 15:15:00,89.91,89.92,89.89,89.91,5100.0,80.3327,80.3416,80.3148,80.3327,5100.0
2013-12-17 15:20:00,89.93,89.95,89.91,89.91,9500.0,80.3506,80.3684,80.3327,80.3327,9500.0
2013-12-17 15:25:00,89.9,89.92,89.89,89.89,18300.0,80.3238,80.3416,80.3148,80.3148,18300.0
2013-12-17 15:30:00,89.89,89.95,89.85,89.85,4200.0,80.3148,80.3684,80.2791,80.2791,4200.0
2013-12-17 15:35:00,89.86,89.87,89.83,89.87,8800.0,80.288,80.297,80.2612,80.297,8800.0
2013-12-17 15:40:00,89.88,89.89,89.81,89.81,87000.0,80.3059,80.3148,80.2434,80.2434,87000.0
2013-12-17 15:45:00,89.81,89.85,89.79,89.84,9500.0,80.2434,80.2791,80.2255,80.2702,9500.0
2013-12-17 15:50:00,89.82,89.82,89.78,89.82,4700.0,80.2523,80.2523,80.2166,80.2523,4700.0
2013-12-17 15:55:00,89.82,89.83,89.79,89.79,19500.0,80.2523,80.2612,80.2255,80.2255,19500.0
2013-12-18 09:30:00,89.86,89.92,89.78,89.91,12000.0,80.288,80.3416,80.2166,80.3327,12000.0
2013-12-18 09:35:00,89.89,89.96,89.86,89.9,4200.0,80.3148,80.3774,80.288,80.3238,4200.0
2013-12-18 09:40:00,89.92,89.98,89.85,89.85,800.0,80.3416,80.3952,80.2791,80.2791,800.0
2013-12-18 09:45:00,89.9,89.9,89.83,89.9,6700.0,80.3238,80.3238,80.2612,80.3238,6700.0
2013-12-18 09:50:00,89.91,89.91,89.75,89.75,4500.0,80.3327,80.3327,80.1897,80.1897,4500.0
2013-12-18 09:55:00,89.75,89.78,89.72,89.77,4900.0,80.1897,80.2166,80.1629,80.2076,4900.0
2013-12-18 10:00:00,89.78,89.84,89.7,89.84,2000.0,80.2166,80.2702,80.1451,80.2702,2000.0
2013-12-18 10:05:00,89.8,89.87,89.8,89.86,5300.0,80.2344,80.297,80.2344,80.288,5300.0
2013-12-18 10:10:00,89.89,89.89,89.83,89.88,3300.0,80.3148,80.3148,80.2612,80.3059,3300.0
2013-12-18 10:15:00,89.88,89.88,89.84,89.86,600.0,80.3059,80.3059,80.2702,80.288,600.0
2013-12-18 10:20:00,89.86,89.86,89.79,89.82,1800.0,80.288,80.288,80.2255,80.2523,1800.0
2013-12-18 10:25:00,89.8,89.86,89.8,89.86,1800.0,80.2344,80.288,80.2344,80.288,1800.0
2013-12-18 10:30:00,89.84,89.93,89.82,89.91,1500.0,80.2702,80.3506,80.2523,80.3327,1500.0
2013-12-18 10:35:00,89.89,89.94,89.89,89.92,2700.0,80.3148,80.3595,80.3148,80.3416,2700.0
2013-12-18 10:40:00,89.92,89.94,89.87,89.87,4000.0,80.3416,80.3595,80.297,80.297,4000.0
2013-12-18 10:45:00,89.87,89.87,89.79,89.8,2100.0,80.297,80.297,80.2255,80.2344,2100.0
2013-12-18 10:50:00,89.81,89.81,89.72,89.78,2900.0,80.2434,80.2434,80.1629,80.2166,2900.0
2013-12-18 10:55:00,89.76,89.82,89.76,89.81,6800.0,80.1987,80.2523,80.1987,80.2434,6800.0
2013-12-18 11:00:00,89.81,89.84,89.8,89.81,4100.0,80.2434,80.2702,80.2344,80.2434,4100.0
2013-12-18 11:05:00,89.79,89.82,89.79,89.82,1600.0,80.2255,80.2523,80.2255,80.2523,1600.0
2013-12-18 11:10:00,89.84,89.84,89.79,89.82,7600.0,80.2702,80.2702,80.2255,80.2523,7600.0
2013-12-18 11:15:00,89.81,89.84,89.79,89.84,4400.0,80.2434,80.2702,80.2255,80.2702,4400.0
2013-12-18 11:20:00,89.84,89.84,89.79,89.82,4000.0,80.2702,80.2702,80.2255,80.2523,4000.0
2013-12-18 11:25:00,89.79,89.82,89.76,89.77,4100.0,80.2255,80.2523,80.1987,80.2076,4100.0
2013-12-18 11:30:00,89.75,89.77,89.74,89.75,2300.0,80.1897,80.2076,80.1808,80.1897,2300.0
2013-12-18 11:35:00,89.74,89.75,89.71,89.71,3700.0,80.1808,80.1897,80.154,80.154,3700.0
2013-12-18 11:40:00,89.71,89.71,89.6,89.62,2200.0,80.154,80.154,80.0557,80.0736,2200.0
2013-12-18 11:45:00,89.62,89.62,89.53,89.56,2000.0,80.0736,80.0736,79.9932,80.02,2000.0
2013-12-18 11:50:00,89.54,89.6,89.54,89.54,1500.0,80.0021,80.0557,80.0021,80.0021,1500.0
2013-12-18 11:55:00,89.57,89.6,89.55,89.55,2800.0,80.0289,80.0557,80.0111,80.0111,2800.0
2013-12-18 12:00:00,89.55,89.59,89.53,89.58,4400.0,80.0111,80.0468,79.9932,80.0379,4400.0
2013-12-18 12:05:00,89.59,89.61,89.56,89.58,3800.0,80.0468,80.0647,80.02,80.0379,3800.0
2013-12-18 12:10:00,89.56,89.64,89.56,89.62,3700.0,80.02,80.0915,80.02,80.0736,3700.0
2013-12-18 12:15:00,89.6,89.64,89.57,89.58,14300.0,80.0557,80.0915,80.0289,80.0379,14300.0
2013-12-18 12:20:00,89.58,89.61,89.57,89.59,14700.0,80.0379,80.0647,80.0289,80.0468,14700.0
2013-12-18 12:25:00,89.59,89.62,89.59,89.62,3500.0,80.0468,80.0736,80.0468,80.0736,3500.0
2013-12-18 12:30:00,89.63,89.63,89.6,89.6,3900.0,80.0825,80.0825,80.0557,80.0557,3900.0
2013-12-18 12:35:00,89.59,89.6,89.53,89.53,46200.0,80.0468,80.0557,79.9932,79.9932,46200.0
2013-12-18 12:40:00,89.53,89.58,89.52,89.56,30300.0,79.9932,80.0379,79.9842,80.02,30300.0
2013-12-18 12:45:00,89.54,89.57,89.54,89.55,2600.0,80.0021,80.0289,80.0021,80.0111,2600.0
2013-12-18 12:50:00,89.52,89.53,89.5,89.52,4900.0,79.9842,79.9932,79.9664,79.9842,4900.0
2013-12-18 12:55:00,89.52,89.54,89.44,89.46,3900.0,79.9842,80.0021,79.9128,79.9306,3900.0
2013-12-18 13:00:00,89.45,89.45,89.34,89.39,2000.0,79.9217,79.9217,79.8234,79.8681,2000.0
2013-12-18 13:05:00,89.39,89.43,89.37,89.43,2200.0,79.8681,79.9038,79.8502,79.9038,2200.0
2013-12-18 13:10:00,89.43,89.45,89.2,89.22,3900.0,79.9038,79.9217,79.6983,79.7162,3900.0
2013-12-18 13:15:00,89.21,89.3,89.21,89.29,2400.0,79.7073,79.7877,79.7073,79.7787,2400.0
2013-12-18 13:20:00,89.25,89.31,89.25,89.31,2400.0,79.743,79.7966,79.743,79.7966,2400.0
2013-12-18 13:25:00,89.32,89.37,89.3,89.36,3400.0,79.8056,79.8502,79.7877,79.8413,3400.0
2013-12-18 13:30:00,89.37,89.37,89.35,89.36,12800.0,79.8502,79.8502,79.8324,79.8413,12800.0
2013-12-18 13:35:00,89.35,89.37,89.32,89.37,10500.0,79.8324,79.8502,79.8056,79.8502,10500.0
2013-12-18 13:40:00,89.36,89.37,89.34,89.35,5200.0,79.8413,79.8502,79.8234,79.8324,5200.0
2013-12-18 13:45:00,89.35,89.37,89.34,89.36,7000.0,79.8324,79.8502,79.8234,79.8413,7000.0
2013-12-18 13:50:00,89.37,89.41,89.36,89.4,10400.0,79.8502,79.886,79.8413,79.877,10400.0
2013-12-18 13:55:00,89.42,89.59,89.4,89.53,5000.0,79.8949,80.0468,79.877,79.9932,5000.0
2013-12-18 14:00:00,89.49,89.91,88.9,89.87,25000.0,79.9574,80.3327,79.4303,80.297,25000.0
2013-12-18 14:05:00,89.86,90.34,89.8,90.26,9700.0,80.288,80.7169,80.2344,80.6454,9700.0
2013-12-18 14:10:00,90.17,90.24,89.93,89.93,3800.0,80.565,80.6276,80.3506,80.3506,3800.0
2013-12-18 14:15:00,89.93,90.01,89.87,89.99,8000.0,80.3506,80.4221,80.297,80.4042,8000.0
2013-12-18 14:20:00,90.0,90.25,90.0,90.21,6100.0,80.4131,80.6365,80.4131,80.6007,6100.0
2013-12-18 14:25:00,90.25,90.26,90.11,90.15,7300.0,80.6365,80.6454,80.5114,80.5471,7300.0
2013-12-18 14:30:00,90.17,90.25,90.14,90.24,13000.0,80.565,80.6365,80.5382,80.6276,13000.0
2013-12-18 14:35:00,90.33,90.58,90.31,90.52,24000.0,80.708,80.9313,80.6901,80.8777,24000.0
2013-12-18 14:40:00,90.57,90.59,90.44,90.52,12500.0,80.9224,80.9403,80.8062,80.8777,12500.0
2013-12-18 14:45:00,90.52,90.56,90.37,90.38,12900.0,80.8777,80.9135,80.7437,80.7526,12900.0
2013-12-18 14:50:00,90.4,90.44,90.34,90.39,10300.0,80.7705,80.8062,80.7169,80.7616,10300.0
2013-12-18 14:55:00,90.4,90.51,90.37,90.49,10600.0,80.7705,80.8688,80.7437,80.8509,10600.0
2013-12-18 15:00:00,90.5,90.5,90.41,90.47,26500.0,80.8599,80.8599,80.7794,80.8331,26500.0
2013-12-18 15:05:00,90.47,90.5,90.45,90.46,21200.0,80.8331,80.8599,80.8152,80.8241,21200.0
2013-12-18 15:10:00,90.51,90.72,90.51,90.71,32300.0,80.8688,81.0564,80.8688,81.0475,32300.0
2013-12-18 15:15:00,90.71,90.82,90.71,90.79,33400.0,81.0475,81.1458,81.0475,81.119,33400.0
2013-12-18 15:20:00,90.8,90.85,90.74,90.78,10600.0,81.1279,81.1726,81.0743,81.11,10600.0
2013-12-18 15:25:00,90.8,90.8,90.63,90.69,13500.0,81.1279,81.1279,80.976,81.0296,13500.0
2013-12-18 15:30:00,90.73,90.75,90.69,90.7,7400.0,81.0654,81.0832,81.0296,81.0386,7400.0
2013-12-18 15:35:00,90.7,90.96,90.7,90.96,5400.0,81.0386,81.2709,81.0386,81.2709,5400.0
2013-12-18 15:40:00,90.96,91.06,90.96,91.05,7400.0,81.2709,81.3602,81.2709,81.3513,7400.0
2013-12-18 15:45:00,91.09,91.09,90.91,90.93,11700.0,81.387,81.387,81.2262,81.2441,11700.0
2013-12-18 15:50:00,90.93,90.97,90.92,90.94,11500.0,81.2441,81.2798,81.2351,81.253,11500.0
2013-12-18 15:55:00,90.94,91.11,90.93,91.1,30600.0,81.253,81.4049,81.2441,81.3959,30600.0
2013-12-19 09:30:00,90.89,90.99,90.83,90.96,26000.0,81.2083,81.2977,81.1547,81.2709,26000.0
2013-12-19 09:35:00,91.0,91.07,90.98,91.07,3000.0,81.3066,81.3691,81.2887,81.3691,3000.0
2013-12-19 09:40:00,91.0,91.01,90.91,90.97,1900.0,81.3066,81.3155,81.2262,81.2798,1900.0
2013-12-19 09:45:00,91.01,91.03,90.93,90.93,1300.0,81.3155,81.3334,81.2441,81.2441,1300.0
2013-12-19 09:50:00,90.93,90.93,90.87,90.88,26900.0,81.2441,81.2441,81.1904,81.1994,26900.0
2013-12-19 09:55:00,90.87,90.92,90.82,90.82,3600.0,81.1904,81.2351,81.1458,81.1458,3600.0
2013-12-19 10:00:00,90.85,90.92,90.78,90.87,4900.0,81.1726,81.2351,81.11,81.1904,4900.0
2013-12-19 10:05:00,90.83,90.83,90.77,90.82,1600.0,81.1547,81.1547,81.1011,81.1458,1600.0
2013-12-19 10:10:00,90.81,90.81,90.61,90.62,3200.0,81.1368,81.1368,80.9581,80.9671,3200.0
2013-12-19 10:15:00,90.63,90.7,90.61,90.69,2800.0,80.976,81.0386,80.9581,81.0296,2800.0
2013-12-19 10:20:00,90.72,90.78,90.71,90.78,1900.0,81.0564,81.11,81.0475,81.11,1900.0
2013-12-19 10:25:00,90.8,90.85,90.8,90.83,4000.0,81.1279,81.1726,81.1279,81.1547,4000.0
2013-12-19 10:30:00,90.83,90.87,90.8,90.85,7400.0,81.1547,81.1904,81.1279,81.1726,7400.0
2013-12-19 10:35:00,90.85,90.86,90.79,90.79,4700.0,81.1726,81.1815,81.119,81.119,4700.0
2013-12-19 10:40:00,90.81,90.91,90.78,90.91,3400.0,81.1368,81.2262,81.11,81.2262,3400.0
2013-12-19 10:45:00,90.92,90.94,90.88,90.88,3800.0,81.2351,81.253,81.1994,81.1994,3800.0
2013-12-19 10:50:00,90.9,90.93,90.85,90.88,27700.0,81.2172,81.2441,81.1726,81.1994,27700.0
2013-12-19 10:55:00,90.89,90.9,90.85,90.87,4900.0,81.2083,81.2172,81.1726,81.1904,4900.0
2013-12-19 11:00:00,90.88,90.88,90.83,90.84,13400.0,81.1994,81.1994,81.1547,81.1636,13400.0
2013-12-19 11:05:00,90.84,90.86,90.81,90.85,3600.0,81.1636,81.1815,81.1368,81.1726,3600.0
2013-12-19 11:10:00,90.86,90.9,90.84,90.87,4800.0,81.1815,81.2172,81.1636,81.1904,4800.0
2013-12-19 11:15:00,90.87,90.89,90.85,90.88,1600.0,81.1904,81.2083,81.1726,81.1994,1600.0
2013-12-19 11:20:00,90.88,90.88,90.84,90.85,2200.0,81.1994,81.1994,81.1636,81.1726,2200.0
2013-12-19 11:25:00,90.87,90.89,90.79,90.89,4100.0,81.1904,81.2083,81.119,81.2083,4100.0
2013-12-19 11:30:00,90.88,90.93,90.88,90.92,3200.0,81.1994,81.2441,81.1994,81.2351,3200.0
2013-12-19 11:35:00,90.92,90.95,90.92,90.92,3800.0,81.2351,81.2619,81.2351,81.2351,3800.0
2013-12-19 11:40:00,90.91,90.94,90.88,90.94,2200.0,81.2262,81.253,81.1994,81.253,2200.0
2013-12-19 11:45:00,90.92,90.94,90.9,90.92,2100.0,81.2351,81.253,81.2172,81.2351,2100.0
2013-12-19 11:50:00,90.9,90.94,90.89,90.94,4900.0,81.2172,81.253,81.2083,81.253,4900.0
2013-12-19 11:55:00,90.94,90.96,90.92,90.94,3700.0,81.253,81.2709,81.2351,81.253,3700.0
2013-12-19 12:00:00,90.91,90.92,90.85,90.85,6300.0,81.2262,81.2351,81.1726,81.1726,6300.0
2013-12-19 12:05:00,90.88,90.91,90.87,90.91,2100.0,81.1994,81.2262,81.1904,81.2262,2100.0
2013-12-19 12:10:00,90.88,90.92,90.87,90.9,3100.0,81.1994,81.2351,81.1904,81.2172,3100.0
2013-12-19 12:15:00,90.9,90.94,90.88,90.94,9300.0,81.2172,81.253,81.1994,81.253,9300.0
2013-12-19 12:20:00,90.91,90.97,90.91,90.95,3000.0,81.2262,81.2798,81.2262,81.2619,3000.0
2013-12-19 12:25:00,90.95,90.97,90.94,90.94,3500.0,81.2619,81.2798,81.253,81.253,3500.0
2013-12-19 12:30:00,90.95,90.95,90.92,90.92,1000.0,81.2619,81.2619,81.2351,81.2351,1000.0
2013-12-19 12:35:00,90.96,90.96,90.9,90.9,2900.0,81.2709,81.2709,81.2172,81.2172,2900.0
2013-12-19 12:40:00,90.9,90.98,90.9,90.98,3500.0,81.2172,81.2887,81.2172,81.2887,3500.0
2013-12-19 12:45:00,90.96,90.97,90.93,90.97,14600.0,81.2709,81.2798,81.2441,81.2798,14600.0
2013-12-19 12:50:00,90.95,90.97,90.93,90.97,2000.0,81.2619,81.2798,81.2441,81.2798,2000.0
2013-12-19 12:55:00,90.95,90.98,90.95,90.97,12600.0,81.2619,81.2887,81.2619,81.2798,12600.0
2013-12-19 13:00:00,90.97,90.97,90.9,90.92,2500.0,81.2798,81.2798,81.2172,81.2351,2500.0
2013-12-19 13:05:00,90.93,91.0,90.93,91.0,6000.0,81.2441,81.3066,81.2441,81.3066,6000.0
2013-12-19 13:10:00,91.0,91.01,90.96,90.97,8200.0,81.3066,81.3155,81.2709,81.2798,8200.0
2013-12-19 13:15:00,90.97,91.02,90.96,91.02,3200.0,81.2798,81.3245,81.2709,81.3245,3200.0
2013-12-19 13:20:00,91.04,91.04,91.01,91.03,13400.0,81.3423,81.3423,81.3155,81.3334,13400.0
2013-12-19 13:25:00,91.03,91.03,91.0,91.03,5200.0,81.3334,81.3334,81.3066,81.3334,5200.0
2013-12-19 13:30:00,91.01,91.06,91.01,91.02,5500.0,81.3155,81.3602,81.3155,81.3245,5500.0
2013-12-19 13:35:00,91.02,91.04,91.02,91.04,1700.0,81.3245,81.3423,81.3245,81.3423,1700.0
2013-12-19 13:40:00,91.02,91.08,91.02,91.08,5900.0,81.3245,81.3781,81.3245,81.3781,5900.0
2013-12-19 13:45:00,91.08,91.08,90.99,91.03,2400.0,81.3781,81.3781,81.2977,81.3334,2400.0
2013-12-19 13:50:00,91.02,91.06,91.01,91.03,4900.0,81.3245,81.3602,81.3155,81.3334,4900.0
2013-12-19 13:55:00,91.03,91.06,91.03,91.04,5100.0,81.3334,81.3602,81.3334,81.3423,5100.0
2013-12-19 14:00:00,91.03,91.07,91.01,91.04,17500.0,81.3334,81.3691,81.3155,81.3423,17500.0
2013-12-19 14:05:00,91.04,91.08,91.03,91.07,1800.0,81.3423,81.3781,81.3334,81.3691,1800.0
2013-12-19 14:10:00,91.09,91.09,91.04,91.05,9400.0,81.387,81.387,81.3423,81.3513,9400.0
2013-12-19 14:15:00,91.04,91.05,91.0,91.02,3500.0,81.3423,81.3513,81.3066,81.3245,3500.0
2013-12-19 14:20:00,91.03,91.04,90.93,90.93,4200.0,81.3334,81.3423,81.2441,81.2441,4200.0
2013-12-19 14:25:00,90.93,90.99,90.91,90.95,25800.0,81.2441,81.2977,81.2262,81.2619,25800.0
2013-12-19 14:30:00,90.94,90.99,90.93,90.99,3600.0,81.253,81.2977,81.2441,81.2977,3600.0
2013-12-19 14:35:00,90.99,91.0,90.95,90.97,10500.0,81.2977,81.3066,81.2619,81.2798,10500.0
2013-12-19 14:40:00,90.97,91.01,90.97,90.97,7400.0,81.2798,81.3155,81.2798,81.2798,7400.0
2013-12-19 14:45:00,90.99,91.02,90.97,90.98,5900.0,81.2977,81.3245,81.2798,81.2887,5900.0
2013-12-19 14:50:00,90.98,91.0,90.96,91.0,2000.0,81.2887,81.3066,81.2709,81.3066,2000.0
2013-12-19 14:55:00,90.98,91.04,90.98,91.04,3600.0,81.2887,81.3423,81.2887,81.3423,3600.0
2013-12-19 15:00:00,91.03,91.08,91.02,91.07,11200.0,81.3334,81.3781,81.3245,81.3691,11200.0
2013-12-19 15:05:00,91.08,91.08,91.01,91.02,5500.0,81.3781,81.3781,81.3155,81.3245,5500.0
2013-12-19 15:10:00,91.01,91.04,91.0,91.02,5400.0,81.3155,81.3423,81.3066,81.3245,5400.0
2013-12-19 15:15:00,91.04,91.1,91.02,91.05,6700.0,81.3423,81.3959,81.3245,81.3513,6700.0
2013-12-19 15:20:00,91.04,91.06,91.04,91.05,4900.0,81.3423,81.3602,81.3423,81.3513,4900.0
2013-12-19 15:25:00,91.03,91.05,90.99,91.0,8700.0,81.3334,81.3513,81.2977,81.3066,8700.0
2013-12-19 15:30:00,90.98,91.02,90.96,90.99,4600.0,81.2887,81.3245,81.2709,81.2977,4600.0
2013-12-19 15:35:00,90.98,91.06,90.98,91.05,4900.0,81.2887,81.3602,81.2887,81.3513,4900.0
2013-12-19 15:40:00,91.06,91.1,91.04,91.04,9800.0,81.3602,81.3959,81.3423,81.3423,9800.0
2013-12-19 15:45:00,91.04,91.04,90.96,90.97,9500.0,81.3423,81.3423,81.2709,81.2798,9500.0
2013-12-19 15:50:00,90.97,90.98,90.95,90.95,12500.0,81.2798,81.2887,81.2619,81.2619,12500.0
2013-12-19 15:55:00,90.95,91.08,90.95,91.02,11800.0,81.2619,81.3781,81.2619,81.3245,11800.0
2013-12-20 09:30:00,91.18,91.37,91.15,91.27,23900.0,81.4674,81.6372,81.4406,81.5478,23900.0
2013-12-20 09:35:00,91.3,91.4,91.28,91.34,4900.0,81.5746,81.664,81.5568,81.6104,4900.0
2013-12-20 09:40:00,91.39,91.49,91.37,91.46,2600.0,81.6551,81.7444,81.6372,81.7176,2600.0
2013-12-20 09:45:00,91.5,91.53,91.47,91.52,9500.0,81.7533,81.7801,81.7265,81.7712,9500.0
2013-12-20 09:50:00,91.52,91.54,91.49,91.51,4800.0,81.7712,81.7891,81.7444,81.7623,4800.0
2013-12-20 09:55:00,91.51,91.54,91.48,91.5,5800.0,81.7623,81.7891,81.7355,81.7533,5800.0
2013-12-20 10:00:00,91.52,91.52,91.46,91.46,3600.0,81.7712,81.7712,81.7176,81.7176,3600.0
2013-12-20 10:05:00,91.46,91.5,91.44,91.47,5700.0,81.7176,81.7533,81.6997,81.7265,5700.0
2013-12-20 10:10:00,91.47,91.47,91.43,91.44,3200.0,81.7265,81.7265,81.6908,81.6997,3200.0
2013-12-20 10:15:00,91.47,91.51,91.44,91.51,3200.0,81.7265,81.7623,81.6997,81.7623,3200.0
2013-12-20 10:20:00,91.5,91.51,91.49,91.5,5900.0,81.7533,81.7623,81.7444,81.7533,5900.0
2013-12-20 10:25:00,91.5,91.53,91.5,91.5,8500.0,81.7533,81.7801,81.7533,81.7533,8500.0
2013-12-20 10:30:00,91.5,91.57,91.5,91.57,9800.0,81.7533,81.8159,81.7533,81.8159,9800.0
2013-12-20 10:35:00,91.56,91.61,91.56,91.6,12600.0,81.8069,81.8516,81.8069,81.8427,12600.0
2013-12-20 10:40:00,91.6,91.61,91.58,91.58,9000.0,81.8427,81.8516,81.8248,81.8248,9000.0
2013-12-20 10:45:00,91.59,91.64,91.59,91.64,19000.0,81.8337,81.8784,81.8337,81.8784,19000.0
2013-12-20 10:50:00,91.64,91.65,91.62,91.64,8200.0,81.8784,81.8874,81.8606,81.8784,8200.0
2013-12-20 10:55:00,91.62,91.66,91.6,91.6,40100.0,81.8606,81.8963,81.8427,81.8427,40100.0
2013-12-20 11:00:00,91.6,91.62,91.6,91.61,17200.0,81.8427,81.8606,81.8427,81.8516,17200.0
2013-12-20 11:05:00,91.61,91.65,91.61,91.65,4000.0,81.8516,81.8874,81.8516,81.8874,4000.0
2013-12-20 11:10:00,91.65,91.67,91.63,91.67,5200.0,81.8874,81.9052,81.8695,81.9052,5200.0
2013-12-20 11:15:00,91.68,91.68,91.66,91.66,10800.0,81.9142,81.9142,81.8963,81.8963,10800.0
2013-12-20 11:20:00,91.68,91.71,91.66,91.71,6000.0,81.9142,81.941,81.8963,81.941,6000.0
2013-12-20 11:25:00,91.72,91.74,91.69,91.69,6100.0,81.9499,81.9678,81.9231,81.9231,6100.0
2013-12-20 11:30:00,91.69,91.78,91.69,91.73,8800.0,81.9231,82.0035,81.9231,81.9588,8800.0
2013-12-20 11:35:00,91.73,91.78,91.73,91.77,5900.0,81.9588,82.0035,81.9588,81.9946,5900.0
2013-12-20 11:40:00,91.76,91.81,91.76,91.79,8000.0,81.9856,82.0303,81.9856,82.0124,8000.0
2013-12-20 11:45:00,91.77,91.78,91.75,91.77,4400.0,81.9946,82.0035,81.9767,81.9946,4400.0
2013-12-20 11:50:00,91.78,91.82,91.78,91.8,7500.0,82.0035,82.0392,82.0035,82.0214,7500.0
2013-12-20 11:55:00,91.81,91.81,91.77,91.8,3400.0,82.0303,82.0303,81.9946,82.0214,3400.0
2013-12-20 12:00:00,91.83,91.83,91.78,91.8,5300.0,82.0482,82.0482,82.0035,82.0214,5300.0
2013-12-20 12:05:00,91.78,91.8,91.77,91.77,14900.0,82.0035,82.0214,81.9946,81.9946,14900.0
2013-12-20 12:10:00,91.78,91.78,91.74,91.76,5400.0,82.0035,82.0035,81.9678,81.9856,5400.0
2013-12-20 12:15:00,91.75,91.8,91.75,91.8,4300.0,81.9767,82.0214,81.9767,82.0214,4300.0
2013-12-20 12:20:00,91.78,91.8,91.78,91.8,9400.0,82.0035,82.0214,82.0035,82.0214,9400.0
2013-12-20 12:25:00,91.8,91.86,91.78,91.84,8200.0,82.0214,82.075,82.0035,82.0571,8200.0
2013-12-20 12:30:00,91.84,91.87,91.83,91.87,3600.0,82.0571,82.0839,82.0482,82.0839,3600.0
2013-12-20 12:35:00,91.87,91.88,91.85,91.85,5000.0,82.0839,82.0929,82.0661,82.0661,5000.0
2013-12-20 12:40:00,91.87,91.87,91.85,91.87,10400.0,82.0839,82.0839,82.0661,82.0839,10400.0
2013-12-20 12:45:00,91.86,91.87,91.84,91.86,14700.0,82.075,82.0839,82.0571,82.075,14700.0
2013-12-20 12:50:00,91.86,91.87,91.85,91.87,13000.0,82.075,82.0839,82.0661,82.0839,13000.0
2013-12-20 12:55:00,91.87,91.89,91.83,91.83,10300.0,82.0839,82.1018,82.0482,82.0482,10300.0
2013-12-20 13:00:00,91.84,91.86,91.82,91.85,2700.0,82.0571,82.075,82.0392,82.0661,2700.0
2013-12-20 13:05:00,91.83,91.86,91.83,91.84,4500.0,82.0482,82.075,82.0482,82.0571,4500.0
2013-12-20 13:10:00,91.84,91.85,91.82,91.83,14000.0,82.0571,82.0661,82.0392,82.0482,14000.0
2013-12-20 13:15:00,91.84,91.86,91.83,91.85,5800.0,82.0571,82.075,82.0482,82.0661,5800.0
2013-12-20 13:20:00,91.85,91.87,91.83,91.87,3100.0,82.0661,82.0839,82.0482,82.0839,3100.0
2013-12-20 13:25:00,91.87,91.87,91.84,91.84,10600.0,82.0839,82.0839,82.0571,82.0571,10600.0
2013-12-20 13:30:00,91.85,91.86,91.82,91.82,21100.0,82.0661,82.075,82.0392,82.0392,21100.0
2013-12-20 13:35:00,91.83,91.83,91.8,91.81,6400.0,82.0482,82.0482,82.0214,82.0303,6400.0
2013-12-20 13:40:00,91.81,91.81,91.8,91.8,3400.0,82.0303,82.0303,82.0214,82.0214,3400.0
2013-12-20 13:45:00,91.8,91.83,91.79,91.83,8700.0,82.0214,82.0482,82.0124,82.0482,8700.0
2013-12-20 13:50:00,91.82,91.87,91.81,91.83,650900.0,82.0392,82.0839,82.0303,82.0482,650900.0
2013-12-20 13:55:00,91.84,91.9,91.83,91.9,7000.0,82.0571,82.1107,82.0482,82.1107,7000.0
2013-12-20 14:00:00,91.89,91.91,91.85,91.86,10300.0,82.1018,82.1197,82.0661,82.075,10300.0
2013-12-20 14:05:00,91.86,91.9,91.84,91.88,9600.0,82.075,82.1107,82.0571,82.0929,9600.0
2013-12-20 14:10:00,91.9,91.91,91.88,91.9,10800.0,82.1107,82.1197,82.0929,82.1107,10800.0
2013-12-20 14:15:00,91.89,91.93,91.89,91.93,14000.0,82.1018,82.1375,82.1018,82.1375,14000.0
2013-12-20 14:20:00,91.92,91.92,91.91,91.92,6300.0,82.1286,82.1286,82.1197,82.1286,6300.0
2013-12-20 14:25:00,91.92,91.92,91.89,91.89,6400.0,82.1286,82.1286,82.1018,82.1018,6400.0
2013-12-20 14:30:00,91.88,91.91,91.88,91.91,8200.0,82.0929,82.1197,82.0929,82.1197,8200.0
2013-12-20 14:35:00,91.91,91.92,91.86,91.88,10100.0,82.1197,82.1286,82.075,82.0929,10100.0
2013-12-20 14:40:00,91.89,91.92,91.88,91.92,7700.0,82.1018,82.1286,82.0929,82.1286,7700.0
2013-12-20 14:45:00,91.92,91.92,91.9,91.91,11400.0,82.1286,82.1286,82.1107,82.1197,11400.0
2013-12-20 14:50:00,91.91,91.92,91.86,91.86,18600.0,82.1197,82.1286,82.075,82.075,18600.0
2013-12-20 14:55:00,91.88,91.89,91.85,91.88,10600.0,82.0929,82.1018,82.0661,82.0929,10600.0
2013-12-20 15:00:00,91.86,91.87,91.83,91.83,6400.0,82.075,82.0839,82.0482,82.0482,6400.0
2013-12-20 15:05:00,91.83,91.83,91.8,91.82,3800.0,82.0482,82.0482,82.0214,82.0392,3800.0
2013-12-20 15:10:00,91.83,91.85,91.82,91.84,8600.0,82.0482,82.0661,82.0392,82.0571,8600.0
2013-12-20 15:15:00,91.85,91.85,91.76,91.81,409000.0,82.0661,82.0661,81.9856,82.0303,409000.0
2013-12-20 15:20:00,91.82,91.82,91.77,91.81,16500.0,82.0392,82.0392,81.9946,82.0303,16500.0
2013-12-20 15:25:00,91.79,91.81,91.72,91.77,13500.0,82.0124,82.0303,81.9499,81.9946,13500.0
2013-12-20 15:30:00,91.77,91.8,91.77,91.79,19600.0,81.9946,82.0214,81.9946,82.0124,19600.0
2013-12-20 15:35:00,91.79,91.8,91.76,91.8,35400.0,82.0124,82.0214,81.9856,82.0214,35400.0
2013-12-20 15:40:00,91.81,91.84,91.77,91.77,29200.0,82.0303,82.0571,81.9946,81.9946,29200.0
2013-12-20 15:45:00,91.78,91.79,91.77,91.78,25500.0,82.0035,82.0124,81.9946,82.0035,25500.0
2013-12-20 15:50:00,91.78,91.79,91.76,91.77,25200.0,82.0035,82.0124,81.9856,81.9946,25200.0
2013-12-20 15:55:00,91.76,91.76,91.67,91.71,80100.0,81.9856,81.9856,81.9052,81.941,80100.0
2013-12-23 09:30:00,92.17,92.39,92.17,92.28,30200.0,82.352,82.5485,82.352,82.4503,30200.0
2013-12-23 09:35:00,92.26,92.28,92.16,92.28,20300.0,82.4324,82.4503,82.343,82.4503,20300.0
2013-12-23 09:40:00,92.27,92.34,92.25,92.31,5100.0,82.4413,82.5039,82.4234,82.4771,5100.0
2013-12-23 09:45:00,92.32,92.32,92.18,92.22,5700.0,82.486,82.486,82.3609,82.3966,5700.0
2013-12-23 09:50:00,92.2,92.22,92.14,92.15,1900.0,82.3788,82.3966,82.3252,82.3341,1900.0
2013-12-23 09:55:00,92.19,92.19,92.13,92.13,2400.0,82.3698,82.3698,82.3162,82.3162,2400.0
2013-12-23 10:00:00,92.15,92.16,92.07,92.11,5700.0,82.3341,82.343,82.2626,82.2984,5700.0
2013-12-23 10:05:00,92.11,92.21,92.11,92.18,11500.0,82.2984,82.3877,82.2984,82.3609,11500.0
2013-12-23 10:10:00,92.17,92.25,92.17,92.22,4100.0,82.352,82.4234,82.352,82.3966,4100.0
2013-12-23 10:15:00,92.22,92.23,92.18,92.18,2700.0,82.3966,82.4056,82.3609,82.3609,2700.0
2013-12-23 10:20:00,92.22,92.22,92.14,92.22,3800.0,82.3966,82.3966,82.3252,82.3966,3800.0
2013-12-23 10:25:00,92.23,92.25,92.2,92.24,2500.0,82.4056,82.4234,82.3788,82.4145,2500.0
2013-12-23 10:30:00,92.26,92.26,92.22,92.24,7000.0,82.4324,82.4324,82.3966,82.4145,7000.0
2013-12-23 10:35:00,92.23,92.25,92.18,92.24,8600.0,82.4056,82.4234,82.3609,82.4145,8600.0
2013-12-23 10:40:00,92.23,92.26,92.22,92.26,4400.0,82.4056,82.4324,82.3966,82.4324,4400.0
2013-12-23 10:45:00,92.28,92.3,92.26,92.28,4300.0,82.4503,82.4681,82.4324,82.4503,4300.0
2013-12-23 10:50:00,92.28,92.29,92.24,92.27,4900.0,82.4503,82.4592,82.4145,82.4413,4900.0
2013-12-23 10:55:00,92.27,92.3,92.27,92.29,3900.0,82.4413,82.4681,82.4413,82.4592,3900.0
2013-12-23 11:00:00,92.28,92.31,92.25,92.3,5500.0,82.4503,82.4771,82.4234,82.4681,5500.0
2013-12-23 11:05:00,92.3,92.33,92.28,92.3,2800.0,82.4681,82.4949,82.4503,82.4681,2800.0
2013-12-23 11:10:00,92.3,92.31,92.28,92.31,4300.0,82.4681,82.4771,82.4503,82.4771,4300.0
2013-12-23 11:15:00,92.29,92.33,92.29,92.32,4200.0,82.4592,82.4949,82.4592,82.486,4200.0
2013-12-23 11:20:00,92.32,92.33,92.28,92.28,3300.0,82.486,82.4949,82.4503,82.4503,3300.0
2013-12-23 11:25:00,92.3,92.32,92.28,92.32,4500.0,82.4681,82.486,82.4503,82.486,4500.0
2013-12-23 11:30:00,92.34,92.36,92.33,92.34,5900.0,82.5039,82.5217,82.4949,82.5039,5900.0
2013-12-23 11:35:00,92.36,92.36,92.31,92.35,3500.0,82.5217,82.5217,82.4771,82.5128,3500.0
2013-12-23 11:40:00,92.33,92.37,92.33,92.37,4800.0,82.4949,82.5307,82.4949,82.5307,4800.0
2013-12-23 11:45:00,92.37,92.37,92.3,92.3,3400.0,82.5307,82.5307,82.4681,82.4681,3400.0
2013-12-23 11:50:00,92.3,92.36,92.3,92.35,4900.0,82.4681,82.5217,82.4681,82.5128,4900.0
2013-12-23 11:55:00,92.33,92.36,92.32,92.34,4000.0,82.4949,82.5217,82.486,82.5039,4000.0
2013-12-23 12:00:00,92.34,92.36,92.33,92.33,10000.0,82.5039,82.5217,82.4949,82.4949,10000.0
2013-12-23 12:05:00,92.35,92.35,92.33,92.34,2600.0,82.5128,82.5128,82.4949,82.5039,2600.0
2013-12-23 12:10:00,92.33,92.37,92.33,92.36,3700.0,82.4949,82.5307,82.4949,82.5217,3700.0
2013-12-23 12:15:00,92.35,92.39,92.35,92.37,4500.0,82.5128,82.5485,82.5128,82.5307,4500.0
2013-12-23 12:20:00,92.35,92.4,92.35,92.4,3500.0,82.5128,82.5575,82.5128,82.5575,3500.0
2013-12-23 12:25:00,92.41,92.42,92.39,92.39,2700.0,82.5664,82.5753,82.5485,82.5485,2700.0
2013-12-23 12:30:00,92.38,92.42,92.38,92.39,1600.0,82.5396,82.5753,82.5396,82.5485,1600.0
2013-12-23 12:35:00,92.39,92.42,92.39,92.41,2900.0,82.5485,82.5753,82.5485,82.5664,2900.0
2013-12-23 12:40:00,92.41,92.41,92.4,92.41,5200.0,82.5664,82.5664,82.5575,82.5664,5200.0
2013-12-23 12:45:00,92.41,92.41,92.37,92.39,9600.0,82.5664,82.5664,82.5307,82.5485,9600.0
2013-12-23 12:50:00,92.37,92.4,92.36,92.36,4400.0,82.5307,82.5575,82.5217,82.5217,4400.0
2013-12-23 12:55:00,92.38,92.38,92.32,92.35,4200.0,82.5396,82.5396,82.486,82.5128,4200.0
2013-12-23 13:00:00,92.35,92.36,92.32,92.36,3700.0,82.5128,82.5217,82.486,82.5217,3700.0
2013-12-23 13:05:00,92.36,92.36,92.34,92.35,4200.0,82.5217,82.5217,82.5039,82.5128,4200.0
2013-12-23 13:10:00,92.34,92.38,92.34,92.36,4300.0,82.5039,82.5396,82.5039,82.5217,4300.0
2013-12-23 13:15:00,92.36,92.36,92.34,92.34,4400.0,82.5217,82.5217,82.5039,82.5039,4400.0
2013-12-23 13:20:00,92.34,92.35,92.32,92.32,1800.0,82.5039,82.5128,82.486,82.486,1800.0
2013-12-23 13:25:00,92.32,92.35,92.32,92.34,2100.0,82.486,82.5128,82.486,82.5039,2100.0
2013-12-23 13:30:00,92.36,92.37,92.35,92.36,12900.0,82.5217,82.5307,82.5128,82.5217,12900.0
2013-12-23 13:35:00,92.36,92.38,92.31,92.32,6200.0,82.5217,82.5396,82.4771,82.486,6200.0
2013-12-23 13:40:00,92.32,92.32,92.28,92.3,3300.0,82.486,82.486,82.4503,82.4681,3300.0
2013-12-23 13:45:00,92.29,92.29,92.22,92.22,5300.0,82.4592,82.4592,82.3966,82.3966,5300.0
2013-12-23 13:50:00,92.22,92.25,92.18,92.2,4000.0,82.3966,82.4234,82.3609,82.3788,4000.0
2013-12-23 13:55:00,92.2,92.23,92.18,92.22,25800.0,82.3788,82.4056,82.3609,82.3966,25800.0
2013-12-23 14:00:00,92.23,92.26,92.22,92.24,7500.0,82.4056,82.4324,82.3966,82.4145,7500.0
2013-12-23 14:05:00,92.25,92.26,92.23,92.23,13100.0,82.4234,82.4324,82.4056,82.4056,13100.0
2013-12-23 14:10:00,92.23,92.26,92.23,92.26,10600.0,82.4056,82.4324,82.4056,82.4324,10600.0
2013-12-23 14:15:00,92.26,92.32,92.25,92.27,20200.0,82.4324,82.486,82.4234,82.4413,20200.0
2013-12-23 14:20:00,92.28,92.32,92.27,92.31,6400.0,82.4503,82.486,82.4413,82.4771,6400.0
2013-12-23 14:25:00,92.31,92.32,92.25,92.27,4600.0,82.4771,82.486,82.4234,82.4413,4600.0
2013-12-23 14:30:00,92.27,92.31,92.25,92.27,4500.0,82.4413,82.4771,82.4234,82.4413,4500.0
2013-12-23 14:35:00,92.27,92.33,92.27,92.32,9100.0,82.4413,82.4949,82.4413,82.486,9100.0
2013-12-23 14:40:00,92.3,92.31,92.28,92.3,5600.0,82.4681,82.4771,82.4503,82.4681,5600.0
2013-12-23 14:45:00,92.3,92.32,92.29,92.31,31500.0,82.4681,82.486,82.4592,82.4771,31500.0
2013-12-23 14:50:00,92.31,92.32,92.27,92.27,13500.0,82.4771,82.486,82.4413,82.4413,13500.0
2013-12-23 14:55:00,92.28,92.32,92.26,92.29,49900.0,82.4503,82.486,82.4324,82.4592,49900.0
2013-12-23 15:00:00,92.3,92.32,92.3,92.32,6300.0,82.4681,82.486,82.4681,82.486,6300.0
2013-12-23 15:05:00,92.31,92.34,92.31,92.32,2800.0,82.4771,82.5039,82.4771,82.486,2800.0
2013-12-23 15:10:00,92.31,92.32,92.3,92.31,2300.0,82.4771,82.486,82.4681,82.4771,2300.0
2013-12-23 15:15:00,92.31,92.35,92.29,92.35,14300.0,82.4771,82.5128,82.4592,82.5128,14300.0
2013-12-23 15:20:00,92.34,92.36,92.31,92.33,20800.0,82.5039,82.5217,82.4771,82.4949,20800.0
2013-12-23 15:25:00,92.32,92.34,92.32,92.34,4800.0,82.486,82.5039,82.486,82.5039,4800.0
2013-12-23 15:30:00,92.34,92.39,92.34,92.37,11500.0,82.5039,82.5485,82.5039,82.5307,11500.0
2013-12-23 15:35:00,92.37,92.39,92.35,92.38,21400.0,82.5307,82.5485,82.5128,82.5396,21400.0
2013-12-23 15:40:00,92.37,92.4,92.37,92.39,8400.0,82.5307,82.5575,82.5307,82.5485,8400.0
2013-12-23 15:45:00,92.39,92.39,92.32,92.35,11700.0,82.5485,82.5485,82.486,82.5128,11700.0
2013-12-23 15:50:00,92.35,92.38,92.31,92.37,76800.0,82.5128,82.5396,82.4771,82.5307,76800.0
2013-12-23 15:55:00,92.36,92.4,92.35,92.36,43400.0,82.5217,82.5575,82.5128,82.5217,43400.0
2013-12-24 09:30:00,92.13,92.2,92.07,92.14,32800.0,82.626,82.6887,82.5722,82.6349,32800.0
2013-12-24 09:35:00,92.14,92.16,92.11,92.11,13700.0,82.6349,82.6529,82.608,82.608,13700.0
2013-12-24 09:40:00,92.08,92.11,92.07,92.08,3000.0,82.5811,82.608,82.5722,82.5811,3000.0
2013-12-24 09:45:00,92.08,92.1,92.06,92.07,25800.0,82.5811,82.5991,82.5632,82.5722,25800.0
2013-12-24 09:50:00,92.08,92.09,92.05,92.05,6500.0,82.5811,82.5901,82.5542,82.5542,6500.0
2013-12-24 09:55:00,92.09,92.14,92.09,92.09,16900.0,82.5901,82.6349,82.5901,82.5901,16900.0
2013-12-24 10:00:00,92.13,92.13,92.1,92.11,2500.0,82.626,82.626,82.5991,82.608,2500.0
2013-12-24 10:05:00,92.13,92.13,92.04,92.09,3500.0,82.626,82.626,82.5452,82.5901,3500.0
2013-12-24 10:10:00,92.09,92.09,92.05,92.06,3100.0,82.5901,82.5901,82.5542,82.5632,3100.0
2013-12-24 10:15:00,92.07,92.11,92.05,92.11,2500.0,82.5722,82.608,82.5542,82.608,2500.0
2013-12-24 10:20:00,92.13,92.14,92.1,92.1,2200.0,82.626,82.6349,82.5991,82.5991,2200.0
2013-12-24 10:25:00,92.12,92.15,92.09,92.15,5200.0,82.617,82.6439,82.5901,82.6439,5200.0
2013-12-24 10:30:00,92.14,92.14,92.1,92.1,1600.0,82.6349,82.6349,82.5991,82.5991,1600.0
2013-12-24 10:35:00,92.12,92.14,92.11,92.13,2200.0,82.617,82.6349,82.608,82.626,2200.0
2013-12-24 10:40:00,92.12,92.13,92.08,92.12,2200.0,82.617,82.626,82.5811,82.617,2200.0
2013-12-24 10:45:00,92.08,92.14,92.07,92.07,1200.0,82.5811,82.6349,82.5722,82.5722,1200.0
2013-12-24 10:50:00,92.08,92.08,92.05,92.08,1700.0,82.5811,82.5811,82.5542,82.5811,1700.0
2013-12-24 10:55:00,92.08,92.13,92.06,92.13,4000.0,82.5811,82.626,82.5632,82.626,4000.0
2013-12-24 11:00:00,92.13,92.16,92.12,92.16,5700.0,82.626,82.6529,82.617,82.6529,5700.0
2013-12-24 11:05:00,92.11,92.14,92.1,92.11,4900.0,82.608,82.6349,82.5991,82.608,4900.0
2013-12-24 11:10:00,92.14,92.15,92.11,92.14,2800.0,82.6349,82.6439,82.608,82.6349,2800.0
2013-12-24 11:15:00,92.14,92.21,92.13,92.17,2700.0,82.6349,82.6977,82.626,82.6618,2700.0
2013-12-24 11:20:00,92.18,92.19,92.14,92.18,5800.0,82.6708,82.6798,82.6349,82.6708,5800.0
2013-12-24 11:25:00,92.15,92.18,92.15,92.18,3200.0,82.6439,82.6708,82.6439,82.6708,3200.0
2013-12-24 11:30:00,92.17,92.2,92.15,92.19,6100.0,82.6618,82.6887,82.6439,82.6798,6100.0
2013-12-24 11:35:00,92.2,92.21,92.17,92.19,6500.0,82.6887,82.6977,82.6618,82.6798,6500.0
2013-12-24 11:40:00,92.2,92.2,92.16,92.17,5800.0,82.6887,82.6887,82.6529,82.6618,5800.0
2013-12-24 11:45:00,92.18,92.2,92.16,92.2,7600.0,82.6708,82.6887,82.6529,82.6887,7600.0
2013-12-24 11:50:00,92.18,92.18,92.14,92.17,4400.0,82.6708,82.6708,82.6349,82.6618,4400.0
2013-12-24 11:55:00,92.14,92.2,92.14,92.18,3300.0,82.6349,82.6887,82.6349,82.6708,3300.0
2013-12-24 12:00:00,92.17,92.22,92.16,92.21,15200.0,82.6618,82.7067,82.6529,82.6977,15200.0
2013-12-24 12:05:00,92.2,92.23,92.18,92.2,28400.0,82.6887,82.7156,82.6708,82.6887,28400.0
2013-12-24 12:10:00,92.2,92.21,92.17,92.18,4400.0,82.6887,82.6977,82.6618,82.6708,4400.0
2013-12-24 12:15:00,92.18,92.2,92.16,92.2,6500.0,82.6708,82.6887,82.6529,82.6887,6500.0
2013-12-24 12:20:00,92.18,92.2,92.16,92.16,8700.0,82.6708,82.6887,82.6529,82.6529,8700.0
2013-12-24 12:25:00,92.18,92.2,92.16,92.2,4300.0,82.6708,82.6887,82.6529,82.6887,4300.0
2013-12-24 12:30:00,92.18,92.21,92.16,92.21,8000.0,82.6708,82.6977,82.6529,82.6977,8000.0
2013-12-24 12:35:00,92.21,92.22,92.18,92.22,5900.0,82.6977,82.7067,82.6708,82.7067,5900.0
2013-12-24 12:40:00,92.2,92.23,92.2,92.21,4700.0,82.6887,82.7156,82.6887,82.6977,4700.0
2013-12-24 12:45:00,92.21,92.23,92.2,92.22,12500.0,82.6977,82.7156,82.6887,82.7067,12500.0
2013-12-24 12:50:00,92.21,92.22,92.2,92.21,6300.0,82.6977,82.7067,82.6887,82.6977,6300.0
2013-12-24 12:55:00,92.22,92.24,92.21,92.23,6800.0,82.7067,82.7246,82.6977,82.7156,6800.0
2013-12-26 09:30:00,92.4,92.52,92.36,92.45,15900.0,82.8681,82.9757,82.8322,82.913,15900.0
2013-12-26 09:35:00,92.48,92.54,92.41,92.43,3800.0,82.9399,82.9937,82.8771,82.895,3800.0
2013-12-26 09:40:00,92.47,92.48,92.42,92.45,2000.0,82.9309,82.9399,82.886,82.913,2000.0
2013-12-26 09:45:00,92.45,92.47,92.39,92.39,1000.0,82.913,82.9309,82.8591,82.8591,1000.0
2013-12-26 09:50:00,92.46,92.46,92.38,92.42,2500.0,82.9219,82.9219,82.8502,82.886,2500.0
2013-12-26 09:55:00,92.42,92.42,92.33,92.33,2100.0,82.886,82.886,82.8053,82.8053,2100.0
2013-12-26 10:00:00,92.37,92.42,92.36,92.4,4700.0,82.8412,82.886,82.8322,82.8681,4700.0
2013-12-26 10:05:00,92.41,92.44,92.4,92.44,1200.0,82.8771,82.904,82.8681,82.904,1200.0
2013-12-26 10:10:00,92.44,92.48,92.41,92.44,2300.0,82.904,82.9399,82.8771,82.904,2300.0
2013-12-26 10:15:00,92.44,92.49,92.43,92.49,1500.0,82.904,82.9488,82.895,82.9488,1500.0
2013-12-26 10:20:00,92.47,92.49,92.44,92.46,4500.0,82.9309,82.9488,82.904,82.9219,4500.0
2013-12-26 10:25:00,92.49,92.51,92.49,92.51,1500.0,82.9488,82.9668,82.9488,82.9668,1500.0
2013-12-26 10:30:00,92.52,92.52,92.48,92.51,11700.0,82.9757,82.9757,82.9399,82.9668,11700.0
2013-12-26 10:35:00,92.51,92.52,92.5,92.5,2000.0,82.9668,82.9757,82.9578,82.9578,2000.0
2013-12-26 10:40:00,92.48,92.55,92.48,92.5,1400.0,82.9399,83.0026,82.9399,82.9578,1400.0
2013-12-26 10:45:00,92.52,92.53,92.45,92.45,2700.0,82.9757,82.9847,82.913,82.913,2700.0
2013-12-26 10:50:00,92.46,92.47,92.41,92.47,6800.0,82.9219,82.9309,82.8771,82.9309,6800.0
2013-12-26 10:55:00,92.47,92.47,92.43,92.45,900.0,82.9309,82.9309,82.895,82.913,900.0
2013-12-26 11:00:00,92.47,92.47,92.45,92.47,1700.0,82.9309,82.9309,82.913,82.9309,1700.0
2013-12-26 11:05:00,92.47,92.48,92.45,92.47,1100.0,82.9309,82.9399,82.913,82.9309,1100.0
2013-12-26 11:10:00,92.47,92.49,92.46,92.49,700.0,82.9309,82.9488,82.9219,82.9488,700.0
2013-12-26 11:15:00,92.47,92.51,92.47,92.49,8000.0,82.9309,82.9668,82.9309,82.9488,8000.0
2013-12-26 11:20:00,92.47,92.52,92.47,92.52,1300.0,82.9309,82.9757,82.9309,82.9757,1300.0
2013-12-26 11:25:00,92.52,92.54,92.48,92.54,15600.0,82.9757,82.9937,82.9399,82.9937,15600.0
2013-12-26 11:30:00,92.53,92.56,92.51,92.54,9300.0,82.9847,83.0116,82.9668,82.9937,9300.0
2013-12-26 11:35:00,92.57,92.57,92.52,92.53,5600.0,83.0206,83.0206,82.9757,82.9847,5600.0
2013-12-26 11:40:00,92.54,92.55,92.49,92.5,10100.0,82.9937,83.0026,82.9488,82.9578,10100.0
2013-12-26 11:45:00,92.52,92.53,92.51,92.53,3300.0,82.9757,82.9847,82.9668,82.9847,3300.0
2013-12-26 11:50:00,92.53,92.53,92.5,92.5,2900.0,82.9847,82.9847,82.9578,82.9578,2900.0
2013-12-26 11:55:00,92.5,92.53,92.48,92.53,11700.0,82.9578,82.9847,82.9399,82.9847,11700.0
2013-12-26 12:00:00,92.53,92.54,92.49,92.51,11100.0,82.9847,82.9937,82.9488,82.9668,11100.0
2013-12-26 12:05:00,92.51,92.53,92.49,92.52,1100.0,82.9668,82.9847,82.9488,82.9757,1100.0
2013-12-26 12:10:00,92.51,92.52,92.48,92.48,1400.0,82.9668,82.9757,82.9399,82.9399,1400.0
2013-12-26 12:15:00,92.48,92.5,92.47,92.47,2400.0,82.9399,82.9578,82.9309,82.9309,2400.0
2013-12-26 12:20:00,92.47,92.5,92.46,92.49,1900.0,82.9309,82.9578,82.9219,82.9488,1900.0
2013-12-26 12:25:00,92.49,92.49,92.47,92.49,2300.0,82.9488,82.9488,82.9309,82.9488,2300.0
2013-12-26 12:30:00,92.52,92.54,92.51,92.52,1900.0,82.9757,82.9937,82.9668,82.9757,1900.0
2013-12-26 12:35:00,92.52,92.54,92.49,92.53,3500.0,82.9757,82.9937,82.9488,82.9847,3500.0
2013-12-26 12:40:00,92.52,92.55,92.52,92.53,6900.0,82.9757,83.0026,82.9757,82.9847,6900.0
2013-12-26 12:45:00,92.53,92.58,92.53,92.55,1500.0,82.9847,83.0295,82.9847,83.0026,1500.0
2013-12-26 12:50:00,92.56,92.57,92.53,92.56,5300.0,83.0116,83.0206,82.9847,83.0116,5300.0
2013-12-26 12:55:00,92.57,92.58,92.53,92.57,64900.0,83.0206,83.0295,82.9847,83.0206,64900.0
2013-12-26 13:00:00,92.58,92.59,92.54,92.56,38300.0,83.0295,83.0385,82.9937,83.0116,38300.0
2013-12-26 13:05:00,92.57,92.57,92.54,92.56,1600.0,83.0206,83.0206,82.9937,83.0116,1600.0
2013-12-26 13:10:00,92.57,92.6,92.56,92.6,1400.0,83.0206,83.0475,83.0116,83.0475,1400.0
2013-12-26 13:15:00,92.58,92.58,92.58,92.58,600.0,83.0295,83.0295,83.0295,83.0295,600.0
2013-12-26 13:20:00,92.58,92.59,92.56,92.56,900.0,83.0295,83.0385,83.0116,83.0116,900.0
2013-12-26 13:25:00,92.57,92.6,92.57,92.58,12100.0,83.0206,83.0475,83.0206,83.0295,12100.0
2013-12-26 13:30:00,92.58,92.59,92.55,92.56,7500.0,83.0295,83.0385,83.0026,83.0116,7500.0
2013-12-26 13:35:00,92.59,92.59,92.56,92.56,6100.0,83.0385,83.0385,83.0116,83.0116,6100.0
2013-12-26 13:40:00,92.55,92.6,92.55,92.55,5600.0,83.0026,83.0475,83.0026,83.0026,5600.0
2013-12-26 13:45:00,92.57,92.58,92.55,92.58,1300.0,83.0206,83.0295,83.0026,83.0295,1300.0
2013-12-26 13:50:00,92.58,92.63,92.58,92.6,7100.0,83.0295,83.0744,83.0295,83.0475,7100.0
2013-12-26 13:55:00,92.61,92.64,92.59,92.64,82200.0,83.0564,83.0834,83.0385,83.0834,82200.0
2013-12-26 14:00:00,92.63,92.65,92.59,92.62,2500.0,83.0744,83.0923,83.0385,83.0654,2500.0
2013-12-26 14:05:00,92.59,92.63,92.58,92.63,27700.0,83.0385,83.0744,83.0295,83.0744,27700.0
2013-12-26 14:10:00,92.63,92.63,92.62,92.62,1100.0,83.0744,83.0744,83.0654,83.0654,1100.0
2013-12-26 14:15:00,92.59,92.61,92.59,92.59,1300.0,83.0385,83.0564,83.0385,83.0385,1300.0
2013-12-26 14:20:00,92.61,92.62,92.58,92.62,2700.0,83.0564,83.0654,83.0295,83.0654,2700.0
2013-12-26 14:25:00,92.6,92.64,92.58,92.64,2700.0,83.0475,83.0834,83.0295,83.0834,2700.0
2013-12-26 14:30:00,92.62,92.66,92.61,92.61,10000.0,83.0654,83.1013,83.0564,83.0564,10000.0
2013-12-26 14:35:00,92.63,92.64,92.6,92.63,4000.0,83.0744,83.0834,83.0475,83.0744,4000.0
2013-12-26 14:40:00,92.63,92.63,92.59,92.61,1700.0,83.0744,83.0744,83.0385,83.0564,1700.0
2013-12-26 14:45:00,92.62,92.62,92.56,92.6,3900.0,83.0654,83.0654,83.0116,83.0475,3900.0
2013-12-26 14:50:00,92.63,92.64,92.59,92.6,4300.0,83.0744,83.0834,83.0385,83.0475,4300.0
2013-12-26 14:55:00,92.62,92.62,92.6,92.61,1000.0,83.0654,83.0654,83.0475,83.0564,1000.0
2013-12-26 15:00:00,92.63,92.64,92.61,92.64,3900.0,83.0744,83.0834,83.0564,83.0834,3900.0
2013-12-26 15:05:00,92.61,92.66,92.61,92.66,9300.0,83.0564,83.1013,83.0564,83.1013,9300.0
2013-12-26 15:10:00,92.66,92.66,92.63,92.64,3100.0,83.1013,83.1013,83.0744,83.0834,3100.0
2013-12-26 15:15:00,92.65,92.66,92.62,92.64,6700.0,83.0923,83.1013,83.0654,83.0834,6700.0
2013-12-26 15:20:00,92.66,92.66,92.63,92.65,3600.0,83.1013,83.1013,83.0744,83.0923,3600.0
2013-12-26 15:25:00,92.64,92.66,92.62,92.62,2500.0,83.0834,83.1013,83.0654,83.0654,2500.0
2013-12-26 15:30:00,92.66,92.69,92.64,92.69,9500.0,83.1013,83.1282,83.0834,83.1282,9500.0
2013-12-26 15:35:00,92.67,92.67,92.64,92.66,4500.0,83.1103,83.1103,83.0834,83.1013,4500.0
2013-12-26 15:40:00,92.67,92.69,92.65,92.66,3500.0,83.1103,83.1282,83.0923,83.1013,3500.0
2013-12-26 15:45:00,92.68,92.69,92.64,92.64,5700.0,83.1192,83.1282,83.0834,83.0834,5700.0
2013-12-26 15:50:00,92.63,92.65,92.6,92.62,11200.0,83.0744,83.0923,83.0475,83.0654,11200.0
2013-12-26 15:55:00,92.61,92.64,92.6,92.63,8700.0,83.0564,83.0834,83.0475,83.0744,8700.0
2013-12-27 09:30:00,92.4,92.86,92.4,92.75,21700.0,82.8681,83.2807,82.8681,83.182,21700.0
2013-12-27 09:35:00,92.75,92.75,92.67,92.71,3200.0,83.182,83.182,83.1103,83.1461,3200.0
2013-12-27 09:40:00,92.67,92.7,92.66,92.7,800.0,83.1103,83.1372,83.1013,83.1372,800.0
2013-12-27 09:45:00,92.69,92.7,92.65,92.65,1600.0,83.1282,83.1372,83.0923,83.0923,1600.0
2013-12-27 09:50:00,92.66,92.69,92.64,92.67,3100.0,83.1013,83.1282,83.0834,83.1103,3100.0
2013-12-27 09:55:00,92.69,92.69,92.66,92.69,2700.0,83.1282,83.1282,83.1013,83.1282,2700.0
2013-12-27 10:00:00,92.67,92.7,92.66,92.7,2200.0,83.1103,83.1372,83.1013,83.1372,2200.0
2013-12-27 10:05:00,92.69,92.73,92.68,92.71,1400.0,83.1282,83.1641,83.1192,83.1461,1400.0
2013-12-27 10:10:00,92.7,92.72,92.7,92.7,1300.0,83.1372,83.1551,83.1372,83.1372,1300.0
2013-12-27 10:15:00,92.71,92.72,92.69,92.72,2000.0,83.1461,83.1551,83.1282,83.1551,2000.0
2013-12-27 10:20:00,92.74,92.74,92.68,92.68,1000.0,83.173,83.173,83.1192,83.1192,1000.0
2013-12-27 10:25:00,92.7,92.71,92.65,92.68,3200.0,83.1372,83.1461,83.0923,83.1192,3200.0
2013-12-27 10:30:00,92.66,92.67,92.6,92.62,3000.0,83.1013,83.1103,83.0475,83.0654,3000.0
2013-12-27 10:35:00,92.6,92.6,92.57,92.58,2800.0,83.0475,83.0475,83.0206,83.0295,2800.0
2013-12-27 10:40:00,92.53,92.55,92.5,92.5,4700.0,82.9847,83.0026,82.9578,82.9578,4700.0
2013-12-27 10:45:00,92.5,92.5,92.45,92.46,1800.0,82.9578,82.9578,82.913,82.9219,1800.0
2013-12-27 10:50:00,92.48,92.53,92.45,92.5,3100.0,82.9399,82.9847,82.913,82.9578,3100.0
2013-12-27 10:55:00,92.5,92.51,92.45,92.45,4400.0,82.9578,82.9668,82.913,82.913,4400.0
2013-12-27 11:00:00,92.47,92.52,92.47,92.52,1900.0,82.9309,82.9757,82.9309,82.9757,1900.0
2013-12-27 11:05:00,92.52,92.55,92.51,92.55,3500.0,82.9757,83.0026,82.9668,83.0026,3500.0
2013-12-27 11:10:00,92.54,92.55,92.53,92.55,1900.0,82.9937,83.0026,82.9847,83.0026,1900.0
2013-12-27 11:15:00,92.56,92.6,92.56,92.6,3900.0,83.0116,83.0475,83.0116,83.0475,3900.0
2013-12-27 11:20:00,92.6,92.6,92.52,92.52,7400.0,83.0475,83.0475,82.9757,82.9757,7400.0
2013-12-27 11:25:00,92.52,92.59,92.5,92.56,3300.0,82.9757,83.0385,82.9578,83.0116,3300.0
2013-12-27 11:30:00,92.6,92.65,92.6,92.62,2900.0,83.0475,83.0923,83.0475,83.0654,2900.0
2013-12-27 11:35:00,92.57,92.58,92.54,92.54,2800.0,83.0206,83.0295,82.9937,82.9937,2800.0
2013-12-27 11:40:00,92.55,92.57,92.53,92.57,4300.0,83.0026,83.0206,82.9847,83.0206,4300.0
2013-12-27 11:45:00,92.57,92.58,92.53,92.55,2300.0,83.0206,83.0295,82.9847,83.0026,2300.0
2013-12-27 11:50:00,92.58,92.6,92.57,92.57,2300.0,83.0295,83.0475,83.0206,83.0206,2300.0
2013-12-27 11:55:00,92.59,92.59,92.57,92.59,700.0,83.0385,83.0385,83.0206,83.0385,700.0
2013-12-27 12:00:00,92.57,92.59,92.53,92.57,4400.0,83.0206,83.0385,82.9847,83.0206,4400.0
2013-12-27 12:05:00,92.57,92.59,92.57,92.57,1200.0,83.0206,83.0385,83.0206,83.0206,1200.0
2013-12-27 12:10:00,92.59,92.59,92.57,92.57,2900.0,83.0385,83.0385,83.0206,83.0206,2900.0
2013-12-27 12:15:00,92.57,92.58,92.52,92.55,2200.0,83.0206,83.0295,82.9757,83.0026,2200.0
2013-12-27 12:20:00,92.55,92.59,92.55,92.59,3200.0,83.0026,83.0385,83.0026,83.0385,3200.0
2013-12-27 12:25:00,92.56,92.59,92.53,92.56,78700.0,83.0116,83.0385,82.9847,83.0116,78700.0
2013-12-27 12:30:00,92.56,92.58,92.53,92.56,2900.0,83.0116,83.0295,82.9847,83.0116,2900.0
2013-12-27 12:35:00,92.53,92.55,92.53,92.53,500.0,82.9847,83.0026,82.9847,82.9847,500.0
2013-12-27 12:40:00,92.55,92.55,92.49,92.51,2900.0,83.0026,83.0026,82.9488,82.9668,2900.0
2013-12-27 12:45:00,92.5,92.5,92.48,92.49,1300.0,82.9578,82.9578,82.9399,82.9488,1300.0
2013-12-27 12:50:00,92.49,92.51,92.46,92.46,3200.0,82.9488,82.9668,82.9219,82.9219,3200.0
2013-12-27 12:55:00,92.46,92.48,92.46,92.46,2700.0,82.9219,82.9399,82.9219,82.9219,2700.0
2013-12-27 13:00:00,92.48,92.5,92.46,92.49,2800.0,82.9399,82.9578,82.9219,82.9488,2800.0
2013-12-27 13:05:00,92.5,92.51,92.46,92.46,1200.0,82.9578,82.9668,82.9219,82.9219,1200.0
2013-12-27 13:10:00,92.45,92.48,92.45,92.48,3100.0,82.913,82.9399,82.913,82.9399,3100.0
2013-12-27 13:15:00,92.47,92.49,92.45,92.49,7600.0,82.9309,82.9488,82.913,82.9488,7600.0
2013-12-27 13:20:00,92.49,92.5,92.46,92.49,6800.0,82.9488,82.9578,82.9219,82.9488,6800.0
2013-12-27 13:25:00,92.48,92.49,92.47,92.47,1600.0,82.9399,82.9488,82.9309,82.9309,1600.0
2013-12-27 13:30:00,92.49,92.49,92.45,92.45,1200.0,82.9488,82.9488,82.913,82.913,1200.0
2013-12-27 13:35:00,92.48,92.49,92.48,92.49,1300.0,82.9399,82.9488,82.9399,82.9488,1300.0
2013-12-27 13:40:00,92.48,92.48,92.44,92.45,1300.0,82.9399,82.9399,82.904,82.913,1300.0
2013-12-27 13:45:00,92.46,92.47,92.44,92.45,4000.0,82.9219,82.9309,82.904,82.913,4000.0
2013-12-27 13:50:00,92.47,92.49,92.46,92.49,1400.0,82.9309,82.9488,82.9219,82.9488,1400.0
2013-12-27 13:55:00,92.5,92.5,92.48,92.48,1400.0,82.9578,82.9578,82.9399,82.9399,1400.0
2013-12-27 14:00:00,92.48,92.51,92.48,92.48,1900.0,82.9399,82.9668,82.9399,82.9399,1900.0
2013-12-27 14:05:00,92.47,92.52,92.47,92.52,3700.0,82.9309,82.9757,82.9309,82.9757,3700.0
2013-12-27 14:10:00,92.52,92.52,92.49,92.49,1900.0,82.9757,82.9757,82.9488,82.9488,1900.0
2013-12-27 14:15:00,92.51,92.53,92.47,92.52,6400.0,82.9668,82.9847,82.9309,82.9757,6400.0
2013-12-27 14:20:00,92.53,92.55,92.53,92.55,5400.0,82.9847,83.0026,82.9847,83.0026,5400.0
2013-12-27 14:25:00,92.55,92.57,92.54,92.56,4800.0,83.0026,83.0206,82.9937,83.0116,4800.0
2013-12-27 14:30:00,92.56,92.56,92.53,92.53,2800.0,83.0116,83.0116,82.9847,82.9847,2800.0
2013-12-27 14:35:00,92.54,92.55,92.53,92.55,3700.0,82.9937,83.0026,82.9847,83.0026,3700.0
2013-12-27 14:40:00,92.54,92.54,92.52,92.54,7600.0,82.9937,82.9937,82.9757,82.9937,7600.0
2013-12-27 14:45:00,92.54,92.55,92.52,92.54,16500.0,82.9937,83.0026,82.9757,82.9937,16500.0
2013-12-27 14:50:00,92.53,92.55,92.52,92.53,3300.0,82.9847,83.0026,82.9757,82.9847,3300.0
2013-12-27 14:55:00,92.52,92.53,92.46,92.47,10600.0,82.9757,82.9847,82.9219,82.9309,10600.0
2013-12-27 15:00:00,92.47,92.47,92.46,92.46,3500.0,82.9309,82.9309,82.9219,82.9219,3500.0
2013-12-27 15:05:00,92.48,92.48,92.46,92.48,3400.0,82.9399,82.9399,82.9219,82.9399,3400.0
2013-12-27 15:10:00,92.48,92.48,92.46,92.47,4900.0,82.9399,82.9399,82.9219,82.9309,4900.0
2013-12-27 15:15:00,92.48,92.49,92.46,92.49,4600.0,82.9399,82.9488,82.9219,82.9488,4600.0
2013-12-27 15:20:00,92.47,92.49,92.46,92.47,3800.0,82.9309,82.9488,82.9219,82.9309,3800.0
2013-12-27 15:25:00,92.46,92.48,92.46,92.48,2400.0,82.9219,82.9399,82.9219,82.9399,2400.0
2013-12-27 15:30:00,92.49,92.52,92.48,92.52,2600.0,82.9488,82.9757,82.9399,82.9757,2600.0
2013-12-27 15:35:00,92.51,92.52,92.47,92.49,14600.0,82.9668,82.9757,82.9309,82.9488,14600.0
2013-12-27 15:40:00,92.48,92.5,92.47,92.48,6500.0,82.9399,82.9578,82.9309,82.9399,6500.0
2013-12-27 15:45:00,92.46,92.5,92.46,92.48,4900.0,82.9219,82.9578,82.9219,82.9399,4900.0
2013-12-27 15:50:00,92.47,92.5,92.47,92.49,7700.0,82.9309,82.9578,82.9309,82.9488,7700.0
2013-12-27 15:55:00,92.49,92.49,92.47,92.49,7100.0,82.9488,82.9488,82.9309,82.9488,7100.0
2013-12-30 09:30:00,92.65,92.65,92.5,92.5,38100.0,83.0923,83.0923,82.9578,82.9578,38100.0
2013-12-30 09:35:00,92.49,92.49,92.41,92.43,3800.0,82.9488,82.9488,82.8771,82.895,3800.0
2013-12-30 09:40:00,92.41,92.43,92.37,92.41,4600.0,82.8771,82.895,82.8412,82.8771,4600.0
2013-12-30 09:45:00,92.43,92.48,92.41,92.43,4600.0,82.895,82.9399,82.8771,82.895,4600.0
2013-12-30 09:50:00,92.41,92.48,92.38,92.48,3800.0,82.8771,82.9399,82.8502,82.9399,3800.0
2013-12-30 09:55:00,92.48,92.53,92.44,92.47,7900.0,82.9399,82.9847,82.904,82.9309,7900.0
2013-12-30 10:00:00,92.47,92.53,92.44,92.51,4900.0,82.9309,82.9847,82.904,82.9668,4900.0
2013-12-30 10:05:00,92.51,92.56,92.51,92.53,3200.0,82.9668,83.0116,82.9668,82.9847,3200.0
2013-12-30 10:10:00,92.5,92.56,92.49,92.5,3700.0,82.9578,83.0116,82.9488,82.9578,3700.0
2013-12-30 10:15:00,92.53,92.55,92.49,92.53,10000.0,82.9847,83.0026,82.9488,82.9847,10000.0
2013-12-30 10:20:00,92.51,92.52,92.45,92.45,1500.0,82.9668,82.9757,82.913,82.913,1500.0
2013-12-30 10:25:00,92.44,92.44,92.36,92.39,1800.0,82.904,82.904,82.8322,82.8591,1800.0
2013-12-30 10:30:00,92.36,92.45,92.36,92.45,4900.0,82.8322,82.913,82.8322,82.913,4900.0
2013-12-30 10:35:00,92.44,92.46,92.43,92.46,6500.0,82.904,82.9219,82.895,82.9219,6500.0
2013-12-30 10:40:00,92.5,92.5,92.45,92.45,4200.0,82.9578,82.9578,82.913,82.913,4200.0
2013-12-30 10:45:00,92.47,92.49,92.44,92.46,8700.0,82.9309,82.9488,82.904,82.9219,8700.0
2013-12-30 10:50:00,92.44,92.47,92.42,92.46,5700.0,82.904,82.9309,82.886,82.9219,5700.0
2013-12-30 10:55:00,92.46,92.47,92.43,92.44,3500.0,82.9219,82.9309,82.895,82.904,3500.0
2013-12-30 11:00:00,92.46,92.52,92.44,92.51,6300.0,82.9219,82.9757,82.904,82.9668,6300.0
2013-12-30 11:05:00,92.51,92.51,92.48,92.5,5200.0,82.9668,82.9668,82.9399,82.9578,5200.0
2013-12-30 11:10:00,92.5,92.52,92.48,92.51,2200.0,82.9578,82.9757,82.9399,82.9668,2200.0
2013-12-30 11:15:00,92.52,92.57,92.52,92.57,6800.0,82.9757,83.0206,82.9757,83.0206,6800.0
2013-12-30 11:20:00,92.56,92.57,92.54,92.56,4400.0,83.0116,83.0206,82.9937,83.0116,4400.0
2013-12-30 11:25:00,92.54,92.56,92.52,92.55,4300.0,82.9937,83.0116,82.9757,83.0026,4300.0
2013-12-30 11:30:00,92.53,92.57,92.48,92.48,5700.0,82.9847,83.0206,82.9399,82.9399,5700.0
2013-12-30 11:35:00,92.49,92.53,92.47,92.47,3100.0,82.9488,82.9847,82.9309,82.9309,3100.0
2013-12-30 11:40:00,92.48,92.5,92.47,92.5,900.0,82.9399,82.9578,82.9309,82.9578,900.0
2013-12-30 11:45:00,92.5,92.53,92.5,92.51,2400.0,82.9578,82.9847,82.9578,82.9668,2400.0
2013-12-30 11:50:00,92.48,92.53,92.48,92.5,1800.0,82.9399,82.9847,82.9399,82.9578,1800.0
2013-12-30 11:55:00,92.52,92.54,92.51,92.52,7700.0,82.9757,82.9937,82.9668,82.9757,7700.0
2013-12-30 12:00:00,92.51,92.54,92.49,92.53,13100.0,82.9668,82.9937,82.9488,82.9847,13100.0
2013-12-30 12:05:00,92.52,92.53,92.5,92.52,2000.0,82.9757,82.9847,82.9578,82.9757,2000.0
2013-12-30 12:10:00,92.52,92.53,92.5,92.52,4700.0,82.9757,82.9847,82.9578,82.9757,4700.0
2013-12-30 12:15:00,92.51,92.54,92.5,92.5,2300.0,82.9668,82.9937,82.9578,82.9578,2300.0
2013-12-30 12:20:00,92.5,92.51,92.46,92.49,1900.0,82.9578,82.9668,82.9219,82.9488,1900.0
2013-12-30 12:25:00,92.47,92.47,92.45,92.45,2100.0,82.9309,82.9309,82.913,82.913,2100.0
2013-12-30 12:30:00,92.47,92.49,92.45,92.48,1200.0,82.9309,82.9488,82.913,82.9399,1200.0
2013-12-30 12:35:00,92.48,92.48,92.44,92.44,2600.0,82.9399,82.9399,82.904,82.904,2600.0
2013-12-30 12:40:00,92.45,92.47,92.44,92.47,700.0,82.913,82.9309,82.904,82.9309,700.0
2013-12-30 12:45:00,92.46,92.46,92.44,92.44,1200.0,82.9219,82.9219,82.904,82.904,1200.0
2013-12-30 12:50:00,92.42,92.44,92.42,92.43,1200.0,82.886,82.904,82.886,82.895,1200.0
2013-12-30 12:55:00,92.46,92.46,92.43,92.45,4700.0,82.9219,82.9219,82.895,82.913,4700.0
2013-12-30 13:00:00,92.44,92.45,92.44,92.45,1500.0,82.904,82.913,82.904,82.913,1500.0
2013-12-30 13:05:00,92.45,92.48,92.44,92.47,11300.0,82.913,82.9399,82.904,82.9309,11300.0
2013-12-30 13:10:00,92.46,92.49,92.45,92.47,12100.0,82.9219,82.9488,82.913,82.9309,12100.0
2013-12-30 13:15:00,92.47,92.48,92.46,92.47,2100.0,82.9309,82.9399,82.9219,82.9309,2100.0
2013-12-30 13:20:00,92.45,92.49,92.45,92.47,2900.0,82.913,82.9488,82.913,82.9309,2900.0
2013-12-30 13:25:00,92.48,92.49,92.46,92.49,3500.0,82.9399,82.9488,82.9219,82.9488,3500.0
2013-12-30 13:30:00,92.48,92.5,92.47,92.49,1300.0,82.9399,82.9578,82.9309,82.9488,1300.0
2013-12-30 13:35:00,92.49,92.52,92.47,92.48,11700.0,82.9488,82.9757,82.9309,82.9399,11700.0
2013-12-30 13:40:00,92.47,92.49,92.44,92.46,103300.0,82.9309,82.9488,82.904,82.9219,103300.0
2013-12-30 13:45:00,92.44,92.5,92.44,92.49,2000.0,82.904,82.9578,82.904,82.9488,2000.0
2013-12-30 13:50:00,92.47,92.5,92.47,92.48,1300.0,82.9309,82.9578,82.9309,82.9399,1300.0
2013-12-30 13:55:00,92.49,92.5,92.48,92.48,4000.0,82.9488,82.9578,82.9399,82.9399,4000.0
2013-12-30 14:00:00,92.48,92.51,92.46,92.5,3500.0,82.9399,82.9668,82.9219,82.9578,3500.0
2013-12-30 14:05:00,92.52,92.52,92.49,92.51,8100.0,82.9757,82.9757,82.9488,82.9668,8100.0
2013-12-30 14:10:00,92.52,92.53,92.49,92.52,4000.0,82.9757,82.9847,82.9488,82.9757,4000.0
2013-12-30 14:15:00,92.5,92.52,92.48,92.5,3700.0,82.9578,82.9757,82.9399,82.9578,3700.0
2013-12-30 14:20:00,92.52,92.54,92.49,92.53,1900.0,82.9757,82.9937,82.9488,82.9847,1900.0
2013-12-30 14:25:00,92.52,92.55,92.51,92.53,1100.0,82.9757,83.0026,82.9668,82.9847,1100.0
2013-12-30 14:30:00,92.53,92.55,92.52,92.55,7700.0,82.9847,83.0026,82.9757,83.0026,7700.0
2013-12-30 14:35:00,92.57,92.57,92.54,92.56,3700.0,83.0206,83.0206,82.9937,83.0116,3700.0
2013-12-30 14:40:00,92.54,92.6,92.54,92.58,4600.0,82.9937,83.0475,82.9937,83.0295,4600.0
2013-12-30 14:45:00,92.58,92.6,92.57,92.57,4500.0,83.0295,83.0475,83.0206,83.0206,4500.0
2013-12-30 14:50:00,92.58,92.6,92.56,92.59,15600.0,83.0295,83.0475,83.0116,83.0385,15600.0
2013-12-30 14:55:00,92.59,92.6,92.55,92.58,3000.0,83.0385,83.0475,83.0026,83.0295,3000.0
2013-12-30 15:00:00,92.58,92.59,92.55,92.58,2500.0,83.0295,83.0385,83.0026,83.0295,2500.0
2013-12-30 15:05:00,92.56,92.56,92.54,92.54,8200.0,83.0116,83.0116,82.9937,82.9937,8200.0
2013-12-30 15:10:00,92.55,92.57,92.53,92.56,1800.0,83.0026,83.0206,82.9847,83.0116,1800.0
2013-12-30 15:15:00,92.57,92.57,92.53,92.56,4400.0,83.0206,83.0206,82.9847,83.0116,4400.0
2013-12-30 15:20:00,92.53,92.56,92.52,92.56,7600.0,82.9847,83.0116,82.9757,83.0116,7600.0
2013-12-30 15:25:00,92.54,92.56,92.51,92.53,6500.0,82.9937,83.0116,82.9668,82.9847,6500.0
2013-12-30 15:30:00,92.52,92.55,92.51,92.52,6900.0,82.9757,83.0026,82.9668,82.9757,6900.0
2013-12-30 15:35:00,92.52,92.53,92.48,92.48,6000.0,82.9757,82.9847,82.9399,82.9399,6000.0
2013-12-30 15:40:00,92.5,92.51,92.47,92.51,12700.0,82.9578,82.9668,82.9309,82.9668,12700.0
2013-12-30 15:45:00,92.5,92.53,92.46,92.5,11100.0,82.9578,82.9847,82.9219,82.9578,11100.0
2013-12-30 15:50:00,92.49,92.51,92.48,92.5,2700.0,82.9488,82.9668,82.9399,82.9578,2700.0
2013-12-30 15:55:00,92.53,92.55,92.5,92.55,28800.0,82.9847,83.0026,82.9578,83.0026,28800.0
2013-12-31 09:30:00,92.69,92.8,92.69,92.74,20200.0,83.1282,83.2268,83.1282,83.173,20200.0
2013-12-31 09:35:00,92.73,92.79,92.67,92.67,3500.0,83.1641,83.2179,83.1103,83.1103,3500.0
2013-12-31 09:40:00,92.7,92.73,92.68,92.72,13200.0,83.1372,83.1641,83.1192,83.1551,13200.0
2013-12-31 09:45:00,92.71,92.71,92.66,92.7,2900.0,83.1461,83.1461,83.1013,83.1372,2900.0
2013-12-31 09:50:00,92.69,92.74,92.69,92.74,1300.0,83.1282,83.173,83.1282,83.173,1300.0
2013-12-31 09:55:00,92.74,92.78,92.73,92.78,1800.0,83.173,83.2089,83.1641,83.2089,1800.0
2013-12-31 10:00:00,92.78,92.84,92.78,92.78,4900.0,83.2089,83.2627,83.2089,83.2089,4900.0
2013-12-31 10:05:00,92.8,92.8,92.74,92.77,2600.0,83.2268,83.2268,83.173,83.1999,2600.0
2013-12-31 10:10:00,92.77,92.79,92.75,92.77,4000.0,83.1999,83.2179,83.182,83.1999,4000.0
2013-12-31 10:15:00,92.75,92.75,92.69,92.73,2800.0,83.182,83.182,83.1282,83.1641,2800.0
2013-12-31 10:20:00,92.73,92.78,92.7,92.76,3900.0,83.1641,83.2089,83.1372,83.191,3900.0
2013-12-31 10:25:00,92.78,92.79,92.75,92.77,3000.0,83.2089,83.2179,83.182,83.1999,3000.0
2013-12-31 10:30:00,92.79,92.84,92.78,92.8,2600.0,83.2179,83.2627,83.2089,83.2268,2600.0
2013-12-31 10:35:00,92.83,92.85,92.81,92.83,1800.0,83.2538,83.2717,83.2358,83.2538,1800.0
2013-12-31 10:40:00,92.83,92.85,92.81,92.83,2600.0,83.2538,83.2717,83.2358,83.2538,2600.0
2013-12-31 10:45:00,92.82,92.84,92.8,92.81,7600.0,83.2448,83.2627,83.2268,83.2358,7600.0
2013-12-31 10:50:00,92.8,92.83,92.79,92.83,6200.0,83.2268,83.2538,83.2179,83.2538,6200.0
2013-12-31 10:55:00,92.84,92.9,92.82,92.89,17100.0,83.2627,83.3165,83.2448,83.3076,17100.0
2013-12-31 11:00:00,92.9,92.95,92.9,92.95,6200.0,83.3165,83.3614,83.3165,83.3614,6200.0
2013-12-31 11:05:00,92.95,92.96,92.93,92.96,6000.0,83.3614,83.3703,83.3434,83.3703,6000.0
2013-12-31 11:10:00,92.96,93.01,92.95,92.98,6300.0,83.3703,83.4152,83.3614,83.3883,6300.0
2013-12-31 11:15:00,92.96,92.99,92.96,92.97,8500.0,83.3703,83.3972,83.3703,83.3793,8500.0
2013-12-31 11:20:00,92.97,92.97,92.9,92.91,16800.0,83.3793,83.3793,83.3165,83.3255,16800.0
2013-12-31 11:25:00,92.92,92.94,92.89,92.94,6700.0,83.3345,83.3524,83.3076,83.3524,6700.0
2013-12-31 11:30:00,92.94,92.95,92.93,92.95,3800.0,83.3524,83.3614,83.3434,83.3614,3800.0
2013-12-31 11:35:00,92.93,92.95,92.93,92.93,2300.0,83.3434,83.3614,83.3434,83.3434,2300.0
2013-12-31 11:40:00,92.94,92.95,92.93,92.94,4700.0,83.3524,83.3614,83.3434,83.3524,4700.0
2013-12-31 11:45:00,92.93,92.94,92.93,92.94,2500.0,83.3434,83.3524,83.3434,83.3524,2500.0
2013-12-31 11:50:00,92.93,92.94,92.93,92.94,25400.0,83.3434,83.3524,83.3434,83.3524,25400.0
2013-12-31 11:55:00,92.94,92.94,92.91,92.93,16600.0,83.3524,83.3524,83.3255,83.3434,16600.0
2013-12-31 12:00:00,92.94,92.94,92.91,92.94,12000.0,83.3524,83.3524,83.3255,83.3524,12000.0
2013-12-31 12:05:00,92.93,92.93,92.9,92.9,4500.0,83.3434,83.3434,83.3165,83.3165,4500.0
2013-12-31 12:10:00,92.92,92.93,92.9,92.93,1400.0,83.3345,83.3434,83.3165,83.3434,1400.0
2013-12-31 12:15:00,92.92,92.93,92.9,92.9,13600.0,83.3345,83.3434,83.3165,83.3165,13600.0
2013-12-31 12:20:00,92.91,92.91,92.9,92.91,3200.0,83.3255,83.3255,83.3165,83.3255,3200.0
2013-12-31 12:25:00,92.91,92.91,92.9,92.91,10400.0,83.3255,83.3255,83.3165,83.3255,10400.0
2013-12-31 12:30:00,92.93,92.95,92.92,92.94,2700.0,83.3434,83.3614,83.3345,83.3524,2700.0
2013-12-31 12:35:00,92.94,92.96,92.93,92.95,4100.0,83.3524,83.3703,83.3434,83.3614,4100.0
2013-12-31 12:40:00,92.93,92.93,92.87,92.88,12400.0,83.3434,83.3434,83.2896,83.2986,12400.0
2013-12-31 12:45:00,92.89,92.89,92.86,92.89,2300.0,83.3076,83.3076,83.2807,83.3076,2300.0
2013-12-31 12:50:00,92.89,92.91,92.89,92.89,1100.0,83.3076,83.3255,83.3076,83.3076,1100.0
2013-12-31 12:55:00,92.9,92.92,92.88,92.91,2700.0,83.3165,83.3345,83.2986,83.3255,2700.0
2013-12-31 13:00:00,92.91,92.91,92.87,92.87,4500.0,83.3255,83.3255,83.2896,83.2896,4500.0
2013-12-31 13:05:00,92.88,92.89,92.84,92.86,1500.0,83.2986,83.3076,83.2627,83.2807,1500.0
2013-12-31 13:10:00,92.86,92.88,92.85,92.88,1500.0,83.2807,83.2986,83.2717,83.2986,1500.0
2013-12-31 13:15:00,92.88,92.89,92.87,92.88,11400.0,83.2986,83.3076,83.2896,83.2986,11400.0
2013-12-31 13:20:00,92.89,92.91,92.88,92.91,10100.0,83.3076,83.3255,83.2986,83.3255,10100.0
2013-12-31 13:25:00,92.92,92.93,92.91,92.92,1100.0,83.3345,83.3434,83.3255,83.3345,1100.0
2013-12-31 13:30:00,92.94,92.94,92.92,92.94,2700.0,83.3524,83.3524,83.3345,83.3524,2700.0
2013-12-31 13:35:00,92.92,92.94,92.92,92.92,2100.0,83.3345,83.3524,83.3345,83.3345,2100.0
2013-12-31 13:40:00,92.92,92.93,92.9,92.9,6500.0,83.3345,83.3434,83.3165,83.3165,6500.0
2013-12-31 13:45:00,92.9,92.93,92.9,92.93,2500.0,83.3165,83.3434,83.3165,83.3434,2500.0
2013-12-31 13:50:00,92.91,92.94,92.9,92.94,3700.0,83.3255,83.3524,83.3165,83.3524,3700.0
2013-12-31 13:55:00,92.94,92.94,92.89,92.9,4200.0,83.3524,83.3524,83.3076,83.3165,4200.0
2013-12-31 14:00:00,92.9,92.92,92.89,92.89,2500.0,83.3165,83.3345,83.3076,83.3076,2500.0
2013-12-31 14:05:00,92.91,92.92,92.89,92.91,4900.0,83.3255,83.3345,83.3076,83.3255,4900.0
2013-12-31 14:10:00,92.89,92.91,92.89,92.91,5900.0,83.3076,83.3255,83.3076,83.3255,5900.0
2013-12-31 14:15:00,92.9,92.92,92.89,92.9,7600.0,83.3165,83.3345,83.3076,83.3165,7600.0
2013-12-31 14:20:00,92.91,92.91,92.87,92.88,20100.0,83.3255,83.3255,83.2896,83.2986,20100.0
2013-12-31 14:25:00,92.87,92.87,92.82,92.82,9600.0,83.2896,83.2896,83.2448,83.2448,9600.0
2013-12-31 14:30:00,92.83,92.86,92.79,92.79,5400.0,83.2538,83.2807,83.2179,83.2179,5400.0
2013-12-31 14:35:00,92.79,92.79,92.74,92.74,6400.0,83.2179,83.2179,83.173,83.173,6400.0
2013-12-31 14:40:00,92.77,92.8,92.74,92.74,12700.0,83.1999,83.2268,83.173,83.173,12700.0
2013-12-31 14:45:00,92.75,92.76,92.71,92.73,4700.0,83.182,83.191,83.1461,83.1641,4700.0
2013-12-31 14:50:00,92.76,92.8,92.76,92.79,4800.0,83.191,83.2268,83.191,83.2179,4800.0
2013-12-31 14:55:00,92.77,92.77,92.75,92.77,4300.0,83.1999,83.1999,83.182,83.1999,4300.0
2013-12-31 15:00:00,92.78,92.79,92.76,92.76,1300.0,83.2089,83.2179,83.191,83.191,1300.0
2013-12-31 15:05:00,92.76,92.76,92.7,92.7,4400.0,83.191,83.191,83.1372,83.1372,4400.0
2013-12-31 15:10:00,92.72,92.74,92.7,92.7,2900.0,83.1551,83.173,83.1372,83.1372,2900.0
2013-12-31 15:15:00,92.7,92.76,92.7,92.76,2200.0,83.1372,83.191,83.1372,83.191,2200.0
2013-12-31 15:20:00,92.79,92.8,92.79,92.8,700.0,83.2179,83.2268,83.2179,83.2268,700.0
2013-12-31 15:25:00,92.82,92.83,92.8,92.8,2200.0,83.2448,83.2538,83.2268,83.2268,2200.0
2013-12-31 15:30:00,92.81,92.87,92.81,92.86,9300.0,83.2358,83.2896,83.2358,83.2807,9300.0
2013-12-31 15:35:00,92.85,92.88,92.85,92.85,10600.0,83.2717,83.2986,83.2717,83.2717,10600.0
2013-12-31 15:40:00,92.86,92.9,92.83,92.89,4100.0,83.2807,83.3165,83.2538,83.3076,4100.0
2013-12-31 15:45:00,92.91,93.03,92.91,92.98,4200.0,83.3255,83.4331,83.3255,83.3883,4200.0
2013-12-31 15:50:00,92.98,93.04,92.98,93.0,20700.0,83.3883,83.4421,83.3883,83.4062,20700.0
2013-12-31 15:55:00,93.0,93.03,92.88,93.01,21800.0,83.4062,83.4331,83.2986,83.4152,21800.0
2014-01-02 09:30:00,92.75,92.75,92.61,92.65,43500.0,83.182,83.182,83.0564,83.0923,43500.0
2014-01-02 09:35:00,92.6,92.63,92.45,92.46,9700.0,83.0475,83.0744,82.913,82.9219,9700.0
2014-01-02 09:40:00,92.4,92.43,92.31,92.41,6800.0,82.8681,82.895,82.7874,82.8771,6800.0
2014-01-02 09:45:00,92.41,92.5,92.39,92.42,3300.0,82.8771,82.9578,82.8591,82.886,3300.0
2014-01-02 09:50:00,92.44,92.44,92.36,92.4,18400.0,82.904,82.904,82.8322,82.8681,18400.0
2014-01-02 09:55:00,92.44,92.44,92.38,92.41,13300.0,82.904,82.904,82.8502,82.8771,13300.0
2014-01-02 10:00:00,92.38,92.43,92.22,92.3,36400.0,82.8502,82.895,82.7067,82.7784,36400.0
2014-01-02 10:05:00,92.3,92.37,92.29,92.34,4900.0,82.7784,82.8412,82.7695,82.8143,4900.0
2014-01-02 10:10:00,92.38,92.47,92.38,92.45,5000.0,82.8502,82.9309,82.8502,82.913,5000.0
2014-01-02 10:15:00,92.47,92.48,92.41,92.43,15300.0,82.9309,82.9399,82.8771,82.895,15300.0
2014-01-02 10:20:00,92.44,92.45,92.34,92.37,9000.0,82.904,82.913,82.8143,82.8412,9000.0
2014-01-02 10:25:00,92.35,92.41,92.33,92.39,17300.0,82.8233,82.8771,82.8053,82.8591,17300.0
2014-01-02 10:30:00,92.36,92.39,92.31,92.38,5100.0,82.8322,82.8591,82.7874,82.8502,5100.0
2014-01-02 10:35:00,92.37,92.38,92.32,92.35,13200.0,82.8412,82.8502,82.7964,82.8233,13200.0
2014-01-02 10:40:00,92.35,92.53,92.35,92.5,21300.0,82.8233,82.9847,82.8233,82.9578,21300.0
2014-01-02 10:45:00,92.5,92.51,92.44,92.47,3100.0,82.9578,82.9668,82.904,82.9309,3100.0
2014-01-02 10:50:00,92.47,92.5,92.39,92.46,9200.0,82.9309,82.9578,82.8591,82.9219,9200.0
2014-01-02 10:55:00,92.47,92.49,92.44,92.47,2100.0,82.9309,82.9488,82.904,82.9309,2100.0
2014-01-02 11:00:00,92.47,92.48,92.43,92.44,3800.0,82.9309,82.9399,82.895,82.904,3800.0
2014-01-02 11:05:00,92.42,92.51,92.42,92.51,3500.0,82.886,82.9668,82.886,82.9668,3500.0
2014-01-02 11:10:00,92.48,92.54,92.44,92.46,2800.0,82.9399,82.9937,82.904,82.9219,2800.0
2014-01-02 11:15:00,92.47,92.55,92.46,92.52,5800.0,82.9309,83.0026,82.9219,82.9757,5800.0
2014-01-02 11:20:00,92.53,92.57,92.52,92.52,8500.0,82.9847,83.0206,82.9757,82.9757,8500.0
2014-01-02 11:25:00,92.52,92.52,92.44,92.49,4000.0,82.9757,82.9757,82.904,82.9488,4000.0
2014-01-02 11:30:00,92.48,92.48,92.38,92.38,4700.0,82.9399,82.9399,82.8502,82.8502,4700.0
2014-01-02 11:35:00,92.36,92.41,92.35,92.37,1500.0,82.8322,82.8771,82.8233,82.8412,1500.0
2014-01-02 11:40:00,92.36,92.4,92.35,92.37,2400.0,82.8322,82.8681,82.8233,82.8412,2400.0
2014-01-02 11:45:00,92.37,92.39,92.3,92.3,3400.0,82.8412,82.8591,82.7784,82.7784,3400.0
2014-01-02 11:50:00,92.25,92.25,92.16,92.19,6000.0,82.7336,82.7336,82.6529,82.6798,6000.0
2014-01-02 11:55:00,92.19,92.19,92.11,92.17,7600.0,82.6798,82.6798,82.608,82.6618,7600.0
2014-01-02 12:00:00,92.18,92.24,92.16,92.24,8900.0,82.6708,82.7246,82.6529,82.7246,8900.0
2014-01-02 12:05:00,92.21,92.26,92.21,92.25,5900.0,82.6977,82.7426,82.6977,82.7336,5900.0
2014-01-02 12:10:00,92.26,92.26,92.21,92.22,3000.0,82.7426,82.7426,82.6977,82.7067,3000.0
2014-01-02 12:15:00,92.22,92.22,92.16,92.18,2700.0,82.7067,82.7067,82.6529,82.6708,2700.0
2014-01-02 12:20:00,92.18,92.19,92.16,92.16,2900.0,82.6708,82.6798,82.6529,82.6529,2900.0
2014-01-02 12:25:00,92.17,92.19,92.11,92.16,31900.0,82.6618,82.6798,82.608,82.6529,31900.0
2014-01-02 12:30:00,92.16,92.16,92.08,92.13,4400.0,82.6529,82.6529,82.5811,82.626,4400.0
2014-01-02 12:35:00,92.16,92.19,92.15,92.17,4000.0,82.6529,82.6798,82.6439,82.6618,4000.0
2014-01-02 12:40:00,92.2,92.2,92.09,92.09,8100.0,82.6887,82.6887,82.5901,82.5901,8100.0
2014-01-02 12:45:00,92.1,92.17,92.1,92.16,7300.0,82.5991,82.6618,82.5991,82.6529,7300.0
2014-01-02 12:50:00,92.14,92.15,92.12,92.15,5400.0,82.6349,82.6439,82.617,82.6439,5400.0
2014-01-02 12:55:00,92.18,92.2,92.13,92.19,3100.0,82.6708,82.6887,82.626,82.6798,3100.0
2014-01-02 13:00:00,92.2,92.24,92.19,92.19,4400.0,82.6887,82.7246,82.6798,82.6798,4400.0
2014-01-02 13:05:00,92.2,92.2,92.14,92.15,4100.0,82.6887,82.6887,82.6349,82.6439,4100.0
2014-01-02 13:10:00,92.16,92.16,92.11,92.13,3500.0,82.6529,82.6529,82.608,82.626,3500.0
2014-01-02 13:15:00,92.11,92.12,92.1,92.12,1900.0,82.608,82.617,82.5991,82.617,1900.0
2014-01-02 13:20:00,92.11,92.15,92.08,92.1,7000.0,82.608,82.6439,82.5811,82.5991,7000.0
2014-01-02 13:25:00,92.08,92.11,92.06,92.08,3900.0,82.5811,82.608,82.5632,82.5811,3900.0
2014-01-02 13:30:00,92.09,92.1,92.02,92.08,6500.0,82.5901,82.5991,82.5273,82.5811,6500.0
2014-01-02 13:35:00,92.08,92.11,92.04,92.06,15000.0,82.5811,82.608,82.5452,82.5632,15000.0
2014-01-02 13:40:00,92.05,92.09,92.05,92.06,52100.0,82.5542,82.5901,82.5542,82.5632,52100.0
2014-01-02 13:45:00,92.06,92.18,92.04,92.13,9300.0,82.5632,82.6708,82.5452,82.626,9300.0
2014-01-02 13:50:00,92.15,92.18,92.1,92.11,5100.0,82.6439,82.6708,82.5991,82.608,5100.0
2014-01-02 13:55:00,92.11,92.18,92.1,92.17,8600.0,82.608,82.6708,82.5991,82.6618,8600.0
2014-01-02 14:00:00,92.18,92.22,92.17,92.19,6400.0,82.6708,82.7067,82.6618,82.6798,6400.0
2014-01-02 14:05:00,92.19,92.22,92.18,92.19,12100.0,82.6798,82.7067,82.6708,82.6798,12100.0
2014-01-02 14:10:00,92.19,92.22,92.13,92.13,15000.0,82.6798,82.7067,82.626,82.626,15000.0
2014-01-02 14:15:00,92.12,92.12,91.95,91.95,17400.0,82.617,82.617,82.4645,82.4645,17400.0
2014-01-02 14:20:00,91.96,92.02,91.92,92.01,9000.0,82.4735,82.5273,82.4376,82.5183,9000.0
2014-01-02 14:25:00,92.01,92.04,91.98,92.01,7500.0,82.5183,82.5452,82.4914,82.5183,7500.0
2014-01-02 14:30:00,92.02,92.07,92.0,92.06,27400.0,82.5273,82.5722,82.5094,82.5632,27400.0
2014-01-02 14:35:00,92.04,92.08,92.03,92.06,14400.0,82.5452,82.5811,82.5363,82.5632,14400.0
2014-01-02 14:40:00,92.05,92.13,92.05,92.11,5200.0,82.5542,82.626,82.5542,82.608,5200.0
2014-01-02 14:45:00,92.11,92.16,92.08,92.13,6200.0,82.608,82.6529,82.5811,82.626,6200.0
2014-01-02 14:50:00,92.12,92.16,92.08,92.11,17500.0,82.617,82.6529,82.5811,82.608,17500.0
2014-01-02 14:55:00,92.12,92.12,92.06,92.08,15900.0,82.617,82.617,82.5632,82.5811,15900.0
2014-01-02 15:00:00,92.07,92.11,92.05,92.07,8800.0,82.5722,82.608,82.5542,82.5722,8800.0
2014-01-02 15:05:00,92.09,92.13,92.08,92.13,7500.0,82.5901,82.626,82.5811,82.626,7500.0
2014-01-02 15:10:00,92.13,92.21,92.13,92.21,4800.0,82.626,82.6977,82.626,82.6977,4800.0
2014-01-02 15:15:00,92.19,92.27,92.18,92.25,11800.0,82.6798,82.7515,82.6708,82.7336,11800.0
2014-01-02 15:20:00,92.25,92.26,92.22,92.22,12500.0,82.7336,82.7426,82.7067,82.7067,12500.0
2014-01-02 15:25:00,92.22,92.26,92.17,92.17,14500.0,82.7067,82.7426,82.6618,82.6618,14500.0
2014-01-02 15:30:00,92.18,92.2,92.14,92.17,14700.0,82.6708,82.6887,82.6349,82.6618,14700.0
2014-01-02 15:35:00,92.16,92.2,92.12,92.14,17300.0,82.6529,82.6887,82.617,82.6349,17300.0
2014-01-02 15:40:00,92.14,92.19,92.12,92.17,13300.0,82.6349,82.6798,82.617,82.6618,13300.0
2014-01-02 15:45:00,92.16,92.3,92.16,92.26,21100.0,82.6529,82.7784,82.6529,82.7426,21100.0
2014-01-02 15:50:00,92.26,92.28,92.2,92.23,10700.0,82.7426,82.7605,82.6887,82.7156,10700.0
2014-01-02 15:55:00,92.25,92.27,92.2,92.23,8800.0,82.7336,82.7515,82.6887,82.7156,8800.0
2014-01-03 09:30:00,92.43,92.43,92.23,92.25,25300.0,82.895,82.895,82.7156,82.7336,25300.0
2014-01-03 09:35:00,92.32,92.48,92.28,92.46,6300.0,82.7964,82.9399,82.7605,82.9219,6300.0
2014-01-03 09:40:00,92.42,92.46,92.38,92.39,2800.0,82.886,82.9219,82.8502,82.8591,2800.0
2014-01-03 09:45:00,92.36,92.4,92.33,92.4,2900.0,82.8322,82.8681,82.8053,82.8681,2900.0
2014-01-03 09:50:00,92.4,92.4,92.34,92.37,4900.0,82.8681,82.8681,82.8143,82.8412,4900.0
2014-01-03 09:55:00,92.37,92.42,92.35,92.38,12900.0,82.8412,82.886,82.8233,82.8502,12900.0
2014-01-03 10:00:00,92.4,92.45,92.36,92.4,3100.0,82.8681,82.913,82.8322,82.8681,3100.0
2014-01-03 10:05:00,92.41,92.41,92.31,92.36,4000.0,82.8771,82.8771,82.7874,82.8322,4000.0
2014-01-03 10:10:00,92.34,92.38,92.28,92.32,7600.0,82.8143,82.8502,82.7605,82.7964,7600.0
2014-01-03 10:15:00,92.34,92.36,92.28,92.32,3700.0,82.8143,82.8322,82.7605,82.7964,3700.0
2014-01-03 10:20:00,92.3,92.33,92.28,92.32,3400.0,82.7784,82.8053,82.7605,82.7964,3400.0
2014-01-03 10:25:00,92.32,92.36,92.3,92.34,2600.0,82.7964,82.8322,82.7784,82.8143,2600.0
2014-01-03 10:30:00,92.33,92.4,92.32,92.39,5900.0,82.8053,82.8681,82.7964,82.8591,5900.0
2014-01-03 10:35:00,92.39,92.39,92.34,92.35,6600.0,82.8591,82.8591,82.8143,82.8233,6600.0
2014-01-03 10:40:00,92.36,92.43,92.34,92.36,14600.0,82.8322,82.895,82.8143,82.8322,14600.0
2014-01-03 10:45:00,92.39,92.39,92.27,92.27,4100.0,82.8591,82.8591,82.7515,82.7515,4100.0
2014-01-03 10:50:00,92.25,92.31,92.25,92.3,7100.0,82.7336,82.7874,82.7336,82.7784,7100.0
2014-01-03 10:55:00,92.29,92.33,92.27,92.33,4200.0,82.7695,82.8053,82.7515,82.8053,4200.0
2014-01-03 11:00:00,92.31,92.34,92.31,92.31,1100.0,82.7874,82.8143,82.7874,82.7874,1100.0
2014-01-03 11:05:00,92.3,92.35,92.28,92.35,25800.0,82.7784,82.8233,82.7605,82.8233,25800.0
2014-01-03 11:10:00,92.36,92.36,92.25,92.25,3900.0,82.8322,82.8322,82.7336,82.7336,3900.0
2014-01-03 11:15:00,92.26,92.28,92.15,92.2,5600.0,82.7426,82.7605,82.6439,82.6887,5600.0
2014-01-03 11:20:00,92.17,92.23,92.17,92.22,8800.0,82.6618,82.7156,82.6618,82.7067,8800.0
2014-01-03 11:25:00,92.19,92.21,92.11,92.11,8200.0,82.6798,82.6977,82.608,82.608,8200.0
2014-01-03 11:30:00,92.11,92.14,92.1,92.1,1800.0,82.608,82.6349,82.5991,82.5991,1800.0
2014-01-03 11:35:00,92.08,92.11,92.05,92.06,2700.0,82.5811,82.608,82.5542,82.5632,2700.0
2014-01-03 11:40:00,92.04,92.06,92.04,92.06,1800.0,82.5452,82.5632,82.5452,82.5632,1800.0
2014-01-03 11:45:00,92.03,92.05,91.99,92.0,2600.0,82.5363,82.5542,82.5004,82.5094,2600.0
2014-01-03 11:50:00,92.01,92.03,91.98,92.01,6800.0,82.5183,82.5363,82.4914,82.5183,6800.0
2014-01-03 11:55:00,92.0,92.02,91.94,91.96,1900.0,82.5094,82.5273,82.4556,82.4735,1900.0
2014-01-03 12:00:00,91.94,91.97,91.93,91.95,8400.0,82.4556,82.4825,82.4466,82.4645,8400.0
2014-01-03 12:05:00,91.94,91.99,91.93,91.97,4400.0,82.4556,82.5004,82.4466,82.4825,4400.0
2014-01-03 12:10:00,91.95,92.0,91.95,91.98,4400.0,82.4645,82.5094,82.4645,82.4914,4400.0
2014-01-03 12:15:00,91.98,92.01,91.98,91.98,6500.0,82.4914,82.5183,82.4914,82.4914,6500.0
2014-01-03 12:20:00,91.98,92.02,91.98,92.02,3000.0,82.4914,82.5273,82.4914,82.5273,3000.0
2014-01-03 12:25:00,92.02,92.05,92.01,92.04,3100.0,82.5273,82.5542,82.5183,82.5452,3100.0
2014-01-03 12:30:00,92.03,92.05,92.02,92.02,1600.0,82.5363,82.5542,82.5273,82.5273,1600.0
2014-01-03 12:35:00,92.04,92.07,92.04,92.06,4500.0,82.5452,82.5722,82.5452,82.5632,4500.0
2014-01-03 12:40:00,92.06,92.09,92.06,92.06,2700.0,82.5632,82.5901,82.5632,82.5632,2700.0
2014-01-03 12:45:00,92.06,92.09,92.06,92.09,8300.0,82.5632,82.5901,82.5632,82.5901,8300.0
2014-01-03 12:50:00,92.08,92.09,92.07,92.07,1500.0,82.5811,82.5901,82.5722,82.5722,1500.0
2014-01-03 12:55:00,92.06,92.09,92.01,92.01,3300.0,82.5632,82.5901,82.5183,82.5183,3300.0
2014-01-03 13:00:00,92.03,92.04,92.01,92.02,4500.0,82.5363,82.5452,82.5183,82.5273,4500.0
2014-01-03 13:05:00,92.03,92.06,92.03,92.03,1500.0,82.5363,82.5632,82.5363,82.5363,1500.0
2014-01-03 13:10:00,92.05,92.05,92.02,92.03,3100.0,82.5542,82.5542,82.5273,82.5363,3100.0
2014-01-03 13:15:00,92.02,92.02,91.98,92.01,4000.0,82.5273,82.5273,82.4914,82.5183,4000.0
2014-01-03 13:20:00,92.02,92.04,92.01,92.04,3300.0,82.5273,82.5452,82.5183,82.5452,3300.0
2014-01-03 13:25:00,92.06,92.06,92.02,92.04,4000.0,82.5632,82.5632,82.5273,82.5452,4000.0
2014-01-03 13:30:00,92.02,92.02,91.95,91.98,7000.0,82.5273,82.5273,82.4645,82.4914,7000.0
2014-01-03 13:35:00,91.98,92.0,91.96,91.99,16900.0,82.4914,82.5094,82.4735,82.5004,16900.0
2014-01-03 13:40:00,91.99,92.0,91.94,91.98,12100.0,82.5004,82.5094,82.4556,82.4914,12100.0
2014-01-03 13:45:00,91.98,92.0,91.95,91.99,4100.0,82.4914,82.5094,82.4645,82.5004,4100.0
2014-01-03 13:50:00,91.97,92.02,91.97,91.99,1700.0,82.4825,82.5273,82.4825,82.5004,1700.0
2014-01-03 13:55:00,92.0,92.04,92.0,92.0,3400.0,82.5094,82.5452,82.5094,82.5094,3400.0
2014-01-03 14:00:00,92.0,92.05,91.99,92.05,10300.0,82.5094,82.5542,82.5004,82.5542,10300.0
2014-01-03 14:05:00,92.04,92.05,91.97,91.97,8700.0,82.5452,82.5542,82.4825,82.4825,8700.0
2014-01-03 14:10:00,91.97,92.04,91.96,92.03,6900.0,82.4825,82.5452,82.4735,82.5363,6900.0
2014-01-03 14:15:00,92.02,92.05,92.01,92.01,3900.0,82.5273,82.5542,82.5183,82.5183,3900.0
2014-01-03 14:20:00,92.02,92.03,92.01,92.01,5100.0,82.5273,82.5363,82.5183,82.5183,5100.0
2014-01-03 14:25:00,92.01,92.03,92.0,92.0,2700.0,82.5183,82.5363,82.5094,82.5094,2700.0
2014-01-03 14:30:00,92.02,92.06,91.99,92.0,2900.0,82.5273,82.5632,82.5004,82.5094,2900.0
2014-01-03 14:35:00,92.01,92.05,92.01,92.05,1600.0,82.5183,82.5542,82.5183,82.5542,1600.0
2014-01-03 14:40:00,92.03,92.07,92.03,92.06,2300.0,82.5363,82.5722,82.5363,82.5632,2300.0
2014-01-03 14:45:00,92.09,92.18,92.07,92.18,6000.0,82.5901,82.6708,82.5722,82.6708,6000.0
2014-01-03 14:50:00,92.16,92.22,92.16,92.22,4800.0,82.6529,82.7067,82.6529,82.7067,4800.0
2014-01-03 14:55:00,92.2,92.22,92.16,92.16,26800.0,82.6887,82.7067,82.6529,82.6529,26800.0
2014-01-03 15:00:00,92.15,92.16,92.12,92.14,2900.0,82.6439,82.6529,82.617,82.6349,2900.0
2014-01-03 15:05:00,92.14,92.16,92.11,92.16,4900.0,82.6349,82.6529,82.608,82.6529,4900.0
2014-01-03 15:10:00,92.15,92.27,92.13,92.25,16700.0,82.6439,82.7515,82.626,82.7336,16700.0
2014-01-03 15:15:00,92.23,92.26,92.21,92.23,4200.0,82.7156,82.7426,82.6977,82.7156,4200.0
2014-01-03 15:20:00,92.22,92.26,92.21,92.23,10600.0,82.7067,82.7426,82.6977,82.7156,10600.0
2014-01-03 15:25:00,92.24,92.25,92.19,92.22,3200.0,82.7246,82.7336,82.6798,82.7067,3200.0
2014-01-03 15:30:00,92.22,92.28,92.2,92.25,8100.0,82.7067,82.7605,82.6887,82.7336,8100.0
2014-01-03 15:35:00,92.26,92.26,92.21,92.21,6000.0,82.7426,82.7426,82.6977,82.6977,6000.0
2014-01-03 15:40:00,92.2,92.21,92.11,92.16,6500.0,82.6887,82.6977,82.608,82.6529,6500.0
2014-01-03 15:45:00,92.13,92.14,92.1,92.13,5500.0,82.626,82.6349,82.5991,82.626,5500.0
2014-01-03 15:50:00,92.11,92.12,92.01,92.01,6600.0,82.608,82.617,82.5183,82.5183,6600.0
2014-01-03 15:55:00,92.03,92.04,91.96,91.97,6800.0,82.5363,82.5452,82.4735,82.4825,6800.0
2014-01-06 09:30:00,92.21,92.21,92.01,92.05,18500.0,82.6977,82.6977,82.5183,82.5542,18500.0
2014-01-06 09:35:00,92.04,92.05,91.95,91.95,3000.0,82.5452,82.5542,82.4645,82.4645,3000.0
2014-01-06 09:40:00,91.92,91.92,91.74,91.74,6800.0,82.4376,82.4376,82.2762,82.2762,6800.0
2014-01-06 09:45:00,91.74,91.78,91.74,91.76,3200.0,82.2762,82.3121,82.2762,82.2941,3200.0
2014-01-06 09:50:00,91.69,91.81,91.68,91.81,3600.0,82.2314,82.339,82.2224,82.339,3600.0
2014-01-06 09:55:00,91.75,91.8,91.75,91.8,800.0,82.2852,82.33,82.2852,82.33,800.0
2014-01-06 10:00:00,91.75,91.76,91.66,91.69,12900.0,82.2852,82.2941,82.2044,82.2314,12900.0
2014-01-06 10:05:00,91.69,91.71,91.66,91.71,13600.0,82.2314,82.2493,82.2044,82.2493,13600.0
2014-01-06 10:10:00,91.67,91.71,91.67,91.71,800.0,82.2134,82.2493,82.2134,82.2493,800.0
2014-01-06 10:15:00,91.68,91.78,91.67,91.78,1800.0,82.2224,82.3121,82.2134,82.3121,1800.0
2014-01-06 10:20:00,91.75,91.79,91.75,91.79,2400.0,82.2852,82.321,82.2852,82.321,2400.0
2014-01-06 10:25:00,91.8,91.81,91.76,91.81,1500.0,82.33,82.339,82.2941,82.339,1500.0
2014-01-06 10:30:00,91.82,91.82,91.79,91.81,900.0,82.3479,82.3479,82.321,82.339,900.0
2014-01-06 10:35:00,91.81,91.86,91.77,91.77,4300.0,82.339,82.3838,82.3031,82.3031,4300.0
2014-01-06 10:40:00,91.77,91.8,91.72,91.72,2500.0,82.3031,82.33,82.2583,82.2583,2500.0
2014-01-06 10:45:00,91.74,91.74,91.68,91.7,3500.0,82.2762,82.2762,82.2224,82.2403,3500.0
2014-01-06 10:50:00,91.69,91.77,91.69,91.77,1200.0,82.2314,82.3031,82.2314,82.3031,1200.0
2014-01-06 10:55:00,91.75,91.75,91.6,91.62,3100.0,82.2852,82.2852,82.1506,82.1686,3100.0
2014-01-06 11:00:00,91.6,91.67,91.6,91.65,3700.0,82.1506,82.2134,82.1506,82.1955,3700.0
2014-01-06 11:05:00,91.66,91.67,91.62,91.66,14400.0,82.2044,82.2134,82.1686,82.2044,14400.0
2014-01-06 11:10:00,91.62,91.62,91.55,91.55,2600.0,82.1686,82.1686,82.1058,82.1058,2600.0
2014-01-06 11:15:00,91.57,91.57,91.41,91.43,3500.0,82.1237,82.1237,81.9802,81.9982,3500.0
2014-01-06 11:20:00,91.43,91.46,91.41,91.45,2800.0,81.9982,82.0251,81.9802,82.0161,2800.0
2014-01-06 11:25:00,91.42,91.49,91.39,91.49,2300.0,81.9892,82.052,81.9623,82.052,2300.0
2014-01-06 11:30:00,91.49,91.51,91.48,91.5,15100.0,82.052,82.0699,82.043,82.061,15100.0
2014-01-06 11:35:00,91.49,91.49,91.42,91.47,14000.0,82.052,82.052,81.9892,82.034,14000.0
2014-01-06 11:40:00,91.47,91.49,91.45,91.46,9600.0,82.034,82.052,82.0161,82.0251,9600.0
2014-01-06 11:45:00,91.44,91.45,91.42,91.44,3000.0,82.0071,82.0161,81.9892,82.0071,3000.0
2014-01-06 11:50:00,91.44,91.52,91.42,91.51,10400.0,82.0071,82.0789,81.9892,82.0699,10400.0
2014-01-06 11:55:00,91.5,91.52,91.49,91.51,2100.0,82.061,82.0789,82.052,82.0699,2100.0
2014-01-06 12:00:00,91.52,91.53,91.46,91.51,6400.0,82.0789,82.0879,82.0251,82.0699,6400.0
2014-01-06 12:05:00,91.52,91.56,91.51,91.53,4900.0,82.0789,82.1148,82.0699,82.0879,4900.0
2014-01-06 12:10:00,91.52,91.55,91.49,91.53,3900.0,82.0789,82.1058,82.052,82.0879,3900.0
2014-01-06 12:15:00,91.54,91.56,91.54,91.56,2200.0,82.0968,82.1148,82.0968,82.1148,2200.0
2014-01-06 12:20:00,91.54,91.6,91.54,91.58,8400.0,82.0968,82.1506,82.0968,82.1327,8400.0
2014-01-06 12:25:00,91.59,91.59,91.58,91.58,7300.0,82.1417,82.1417,82.1327,82.1327,7300.0
2014-01-06 12:30:00,91.48,91.52,91.46,91.51,3600.0,82.043,82.0789,82.0251,82.0699,3600.0
2014-01-06 12:35:00,91.53,91.53,91.49,91.5,10100.0,82.0879,82.0879,82.052,82.061,10100.0
2014-01-06 12:40:00,91.49,91.49,91.46,91.47,3500.0,82.052,82.052,82.0251,82.034,3500.0
2014-01-06 12:45:00,91.48,91.5,91.47,91.49,9500.0,82.043,82.061,82.034,82.052,9500.0
2014-01-06 12:50:00,91.5,91.58,91.5,91.58,1500.0,82.061,82.1327,82.061,82.1327,1500.0
2014-01-06 12:55:00,91.58,91.59,91.56,91.57,2200.0,82.1327,82.1417,82.1148,82.1237,2200.0
2014-01-06 13:00:00,91.56,91.56,91.53,91.54,1700.0,82.1148,82.1148,82.0879,82.0968,1700.0
2014-01-06 13:05:00,91.54,91.55,91.5,91.51,2200.0,82.0968,82.1058,82.061,82.0699,2200.0
2014-01-06 13:10:00,91.5,91.51,91.46,91.51,1400.0,82.061,82.0699,82.0251,82.0699,1400.0
2014-01-06 13:15:00,91.54,91.6,91.54,91.59,2700.0,82.0968,82.1506,82.0968,82.1417,2700.0
2014-01-06 13:20:00,91.59,91.59,91.57,91.57,900.0,82.1417,82.1417,82.1237,82.1237,900.0
2014-01-06 13:25:00,91.58,91.58,91.58,91.58,400.0,82.1327,82.1327,82.1327,82.1327,400.0
2014-01-06 13:30:00,91.54,91.57,91.5,91.5,7800.0,82.0968,82.1237,82.061,82.061,7800.0
2014-01-06 13:35:00,91.52,91.54,91.52,91.54,2400.0,82.0789,82.0968,82.0789,82.0968,2400.0
2014-01-06 13:40:00,91.59,91.59,91.54,91.56,3700.0,82.1417,82.1417,82.0968,82.1148,3700.0
2014-01-06 13:45:00,91.55,91.58,91.53,91.55,4900.0,82.1058,82.1327,82.0879,82.1058,4900.0
2014-01-06 13:50:00,91.55,91.73,91.55,91.72,8300.0,82.1058,82.2672,82.1058,82.2583,8300.0
2014-01-06 13:55:00,91.7,91.77,91.7,91.72,13000.0,82.2403,82.3031,82.2403,82.2583,13000.0
2014-01-06 14:00:00,91.69,91.74,91.68,91.7,4100.0,82.2314,82.2762,82.2224,82.2403,4100.0
2014-01-06 14:05:00,91.68,91.69,91.65,91.65,5900.0,82.2224,82.2314,82.1955,82.1955,5900.0
2014-01-06 14:10:00,91.65,91.75,91.65,91.74,8600.0,82.1955,82.2852,82.1955,82.2762,8600.0
2014-01-06 14:15:00,91.73,91.73,91.67,91.67,1900.0,82.2672,82.2672,82.2134,82.2134,1900.0
2014-01-06 14:20:00,91.67,91.76,91.66,91.74,900.0,82.2134,82.2941,82.2044,82.2762,900.0
2014-01-06 14:25:00,91.74,91.75,91.67,91.69,5800.0,82.2762,82.2852,82.2134,82.2314,5800.0
2014-01-06 14:30:00,91.7,91.74,91.7,91.74,8400.0,82.2403,82.2762,82.2403,82.2762,8400.0
2014-01-06 14:35:00,91.72,91.8,91.72,91.78,3800.0,82.2583,82.33,82.2583,82.3121,3800.0
2014-01-06 14:40:00,91.79,91.86,91.79,91.84,33900.0,82.321,82.3838,82.321,82.3659,33900.0
2014-01-06 14:45:00,91.82,91.85,91.78,91.82,8100.0,82.3479,82.3748,82.3121,82.3479,8100.0
2014-01-06 14:50:00,91.84,91.84,91.81,91.81,6200.0,82.3659,82.3659,82.339,82.339,6200.0
2014-01-06 14:55:00,91.83,91.85,91.83,91.83,4100.0,82.3569,82.3748,82.3569,82.3569,4100.0
2014-01-06 15:00:00,91.84,91.84,91.77,91.78,11100.0,82.3659,82.3659,82.3031,82.3121,11100.0
2014-01-06 15:05:00,91.78,91.82,91.75,91.79,6800.0,82.3121,82.3479,82.2852,82.321,6800.0
2014-01-06 15:10:00,91.79,91.82,91.78,91.81,5200.0,82.321,82.3479,82.3121,82.339,5200.0
2014-01-06 15:15:00,91.8,91.84,91.8,91.82,3900.0,82.33,82.3659,82.33,82.3479,3900.0
2014-01-06 15:20:00,91.82,91.84,91.79,91.83,8500.0,82.3479,82.3659,82.321,82.3569,8500.0
2014-01-06 15:25:00,91.84,91.84,91.8,91.81,6300.0,82.3659,82.3659,82.33,82.339,6300.0
2014-01-06 15:30:00,91.82,91.82,91.69,91.69,10900.0,82.3479,82.3479,82.2314,82.2314,10900.0
2014-01-06 15:35:00,91.67,91.69,91.64,91.69,21700.0,82.2134,82.2314,82.1865,82.2314,21700.0
2014-01-06 15:40:00,91.67,91.7,91.65,91.68,15900.0,82.2134,82.2403,82.1955,82.2224,15900.0
2014-01-06 15:45:00,91.69,91.72,91.68,91.68,26500.0,82.2314,82.2583,82.2224,82.2224,26500.0
2014-01-06 15:50:00,91.7,91.72,91.69,91.7,20900.0,82.2403,82.2583,82.2314,82.2403,20900.0
2014-01-06 15:55:00,91.7,91.72,91.58,91.58,37100.0,82.2403,82.2583,82.1327,82.1327,37100.0
2014-01-07 09:30:00,91.97,91.99,91.94,91.96,8900.0,82.4825,82.5004,82.4556,82.4735,8900.0
2014-01-07 09:35:00,91.94,92.05,91.94,92.05,3200.0,82.4556,82.5542,82.4556,82.5542,3200.0
2014-01-07 09:40:00,92.05,92.05,92.01,92.03,9100.0,82.5542,82.5542,82.5183,82.5363,9100.0
2014-01-07 09:45:00,92.08,92.1,92.04,92.05,4600.0,82.5811,82.5991,82.5452,82.5542,4600.0
2014-01-07 09:50:00,92.09,92.13,92.06,92.13,3400.0,82.5901,82.626,82.5632,82.626,3400.0
2014-01-07 09:55:00,92.1,92.18,92.1,92.18,1900.0,82.5991,82.6708,82.5991,82.6708,1900.0
2014-01-07 10:00:00,92.21,92.23,92.17,92.19,5500.0,82.6977,82.7156,82.6618,82.6798,5500.0
2014-01-07 10:05:00,92.2,92.23,92.19,92.23,5000.0,82.6887,82.7156,82.6798,82.7156,5000.0
2014-01-07 10:10:00,92.24,92.25,92.23,92.23,4100.0,82.7246,82.7336,82.7156,82.7156,4100.0
2014-01-07 10:15:00,92.23,92.24,92.2,92.23,7500.0,82.7156,82.7246,82.6887,82.7156,7500.0
2014-01-07 10:20:00,92.26,92.29,92.24,92.28,6200.0,82.7426,82.7695,82.7246,82.7605,6200.0
2014-01-07 10:25:00,92.29,92.3,92.22,92.25,7900.0,82.7695,82.7784,82.7067,82.7336,7900.0
2014-01-07 10:30:00,92.27,92.29,92.27,92.29,1900.0,82.7515,82.7695,82.7515,82.7695,1900.0
2014-01-07 10:35:00,92.28,92.3,92.26,92.3,3200.0,82.7605,82.7784,82.7426,82.7784,3200.0
2014-01-07 10:40:00,92.3,92.37,92.3,92.36,17700.0,82.7784,82.8412,82.7784,82.8322,17700.0
2014-01-07 10:45:00,92.36,92.36,92.31,92.33,6400.0,82.8322,82.8322,82.7874,82.8053,6400.0
2014-01-07 10:50:00,92.31,92.33,92.31,92.33,11300.0,82.7874,82.8053,82.7874,82.8053,11300.0
2014-01-07 10:55:00,92.32,92.33,92.29,92.32,1500.0,82.7964,82.8053,82.7695,82.7964,1500.0
2014-01-07 11:00:00,92.34,92.34,92.28,92.3,7300.0,82.8143,82.8143,82.7605,82.7784,7300.0
2014-01-07 11:05:00,92.29,92.3,92.28,92.29,2800.0,82.7695,82.7784,82.7605,82.7695,2800.0
2014-01-07 11:10:00,92.28,92.3,92.27,92.3,4400.0,82.7605,82.7784,82.7515,82.7784,4400.0
2014-01-07 11:15:00,92.31,92.33,92.29,92.32,1200.0,82.7874,82.8053,82.7695,82.7964,1200.0
2014-01-07 11:20:00,92.33,92.33,92.26,92.29,2500.0,82.8053,82.8053,82.7426,82.7695,2500.0
2014-01-07 11:25:00,92.25,92.27,92.25,92.26,2200.0,82.7336,82.7515,82.7336,82.7426,2200.0
2014-01-07 11:30:00,92.24,92.28,92.23,92.27,9200.0,82.7246,82.7605,82.7156,82.7515,9200.0
2014-01-07 11:35:00,92.28,92.3,92.26,92.26,11200.0,82.7605,82.7784,82.7426,82.7426,11200.0
2014-01-07 11:40:00,92.26,92.27,92.25,92.25,8800.0,82.7426,82.7515,82.7336,82.7336,8800.0
2014-01-07 11:45:00,92.25,92.26,92.2,92.23,6900.0,82.7336,82.7426,82.6887,82.7156,6900.0
2014-01-07 11:50:00,92.23,92.24,92.22,92.23,7300.0,82.7156,82.7246,82.7067,82.7156,7300.0
2014-01-07 11:55:00,92.24,92.24,92.18,92.2,3400.0,82.7246,82.7246,82.6708,82.6887,3400.0
2014-01-07 12:00:00,92.19,92.24,92.19,92.23,10400.0,82.6798,82.7246,82.6798,82.7156,10400.0
2014-01-07 12:05:00,92.23,92.23,92.19,92.19,7000.0,82.7156,82.7156,82.6798,82.6798,7000.0
2014-01-07 12:10:00,92.19,92.2,92.17,92.19,1100.0,82.6798,82.6887,82.6618,82.6798,1100.0
2014-01-07 12:15:00,92.18,92.21,92.18,92.2,3000.0,82.6708,82.6977,82.6708,82.6887,3000.0
2014-01-07 12:20:00,92.23,92.23,92.19,92.21,700.0,82.7156,82.7156,82.6798,82.6977,700.0
2014-01-07 12:25:00,92.21,92.23,92.2,92.23,4900.0,82.6977,82.7156,82.6887,82.7156,4900.0
2014-01-07 12:30:00,92.26,92.3,92.26,92.29,1600.0,82.7426,82.7784,82.7426,82.7695,1600.0
2014-01-07 12:35:00,92.25,92.28,92.25,92.28,500.0,82.7336,82.7605,82.7336,82.7605,500.0
2014-01-07 12:40:00,92.25,92.29,92.23,92.29,4100.0,82.7336,82.7695,82.7156,82.7695,4100.0
2014-01-07 12:45:00,92.26,92.27,92.26,92.26,800.0,82.7426,82.7515,82.7426,82.7426,800.0
2014-01-07 12:50:00,92.27,92.29,92.25,92.28,10600.0,82.7515,82.7695,82.7336,82.7605,10600.0
2014-01-07 12:55:00,92.28,92.31,92.28,92.31,42900.0,82.7605,82.7874,82.7605,82.7874,42900.0
2014-01-07 13:00:00,92.31,92.31,92.29,92.3,31600.0,82.7874,82.7874,82.7695,82.7784,31600.0
2014-01-07 13:05:00,92.29,92.3,92.29,92.3,4000.0,82.7695,82.7784,82.7695,82.7784,4000.0
2014-01-07 13:10:00,92.31,92.31,92.28,92.29,1400.0,82.7874,82.7874,82.7605,82.7695,1400.0
2014-01-07 13:15:00,92.28,92.29,92.28,92.28,900.0,82.7605,82.7695,82.7605,82.7605,900.0
2014-01-07 13:20:00,92.27,92.29,92.27,92.28,1300.0,82.7515,82.7695,82.7515,82.7605,1300.0
2014-01-07 13:25:00,92.29,92.31,92.28,92.29,19800.0,82.7695,82.7874,82.7605,82.7695,19800.0
2014-01-07 13:30:00,92.31,92.31,92.29,92.3,2700.0,82.7874,82.7874,82.7695,82.7784,2700.0
2014-01-07 13:35:00,92.3,92.33,92.3,92.32,5100.0,82.7784,82.8053,82.7784,82.7964,5100.0
2014-01-07 13:40:00,92.33,92.34,92.31,92.31,3800.0,82.8053,82.8143,82.7874,82.7874,3800.0
2014-01-07 13:45:00,92.33,92.33,92.29,92.29,3200.0,82.8053,82.8053,82.7695,82.7695,3200.0
2014-01-07 13:50:00,92.3,92.3,92.23,92.23,6100.0,82.7784,82.7784,82.7156,82.7156,6100.0
2014-01-07 13:55:00,92.19,92.22,92.18,92.18,2300.0,82.6798,82.7067,82.6708,82.6708,2300.0
2014-01-07 14:00:00,92.19,92.19,92.09,92.12,2900.0,82.6798,82.6798,82.5901,82.617,2900.0
2014-01-07 14:05:00,92.11,92.15,92.08,92.09,9100.0,82.608,82.6439,82.5811,82.5901,9100.0
2014-01-07 14:10:00,92.09,92.12,92.06,92.12,27800.0,82.5901,82.617,82.5632,82.617,27800.0
2014-01-07 14:15:00,92.1,92.1,92.07,92.08,10600.0,82.5991,82.5991,82.5722,82.5811,10600.0
2014-01-07 14:20:00,92.07,92.09,92.06,92.07,9100.0,82.5722,82.5901,82.5632,82.5722,9100.0
2014-01-07 14:25:00,92.08,92.17,92.07,92.14,13500.0,82.5811,82.6618,82.5722,82.6349,13500.0
2014-01-07 14:30:00,92.15,92.24,92.14,92.24,10800.0,82.6439,82.7246,82.6349,82.7246,10800.0
2014-01-07 14:35:00,92.23,92.26,92.2,92.26,7600.0,82.7156,82.7426,82.6887,82.7426,7600.0
2014-01-07 14:40:00,92.26,92.27,92.23,92.25,5500.0,82.7426,82.7515,82.7156,82.7336,5500.0
2014-01-07 14:45:00,92.28,92.28,92.22,92.27,7100.0,82.7605,82.7605,82.7067,82.7515,7100.0
2014-01-07 14:50:00,92.25,92.27,92.22,92.25,1900.0,82.7336,82.7515,82.7067,82.7336,1900.0
2014-01-07 14:55:00,92.28,92.29,92.25,92.26,15600.0,82.7605,82.7695,82.7336,82.7426,15600.0
2014-01-07 15:00:00,92.27,92.33,92.27,92.3,1900.0,82.7515,82.8053,82.7515,82.7784,1900.0
2014-01-07 15:05:00,92.32,92.35,92.31,92.32,1600.0,82.7964,82.8233,82.7874,82.7964,1600.0
2014-01-07 15:10:00,92.34,92.34,92.3,92.32,4400.0,82.8143,82.8143,82.7784,82.7964,4400.0
2014-01-07 15:15:00,92.32,92.34,92.31,92.34,500.0,82.7964,82.8143,82.7874,82.8143,500.0
2014-01-07 15:20:00,92.34,92.37,92.34,92.36,5000.0,82.8143,82.8412,82.8143,82.8322,5000.0
2014-01-07 15:25:00,92.36,92.37,92.33,92.35,5300.0,82.8322,82.8412,82.8053,82.8233,5300.0
2014-01-07 15:30:00,92.34,92.41,92.33,92.41,17200.0,82.8143,82.8771,82.8053,82.8771,17200.0
2014-01-07 15:35:00,92.4,92.4,92.31,92.31,2400.0,82.8681,82.8681,82.7874,82.7874,2400.0
2014-01-07 15:40:00,92.33,92.41,92.33,92.4,1900.0,82.8053,82.8771,82.8053,82.8681,1900.0
2014-01-07 15:45:00,92.38,92.39,92.36,92.38,900.0,82.8502,82.8591,82.8322,82.8502,900.0
2014-01-07 15:50:00,92.38,92.41,92.33,92.34,5500.0,82.8502,82.8771,82.8053,82.8143,5500.0
2014-01-07 15:55:00,92.33,92.35,92.29,92.3,10700.0,82.8053,82.8233,82.7695,82.7784,10700.0
2014-01-08 09:30:00,92.38,92.38,92.28,92.28,14300.0,82.8502,82.8502,82.7605,82.7605,14300.0
2014-01-08 09:35:00,92.29,92.37,92.29,92.33,1800.0,82.7695,82.8412,82.7695,82.8053,1800.0
2014-01-08 09:40:00,92.38,92.43,92.37,92.37,3500.0,82.8502,82.895,82.8412,82.8412,3500.0
2014-01-08 09:45:00,92.34,92.34,92.15,92.15,2800.0,82.8143,82.8143,82.6439,82.6439,2800.0
2014-01-08 09:50:00,92.14,92.21,92.1,92.2,1300.0,82.6349,82.6977,82.5991,82.6887,1300.0
2014-01-08 09:55:00,92.2,92.28,92.17,92.28,7200.0,82.6887,82.7605,82.6618,82.7605,7200.0
2014-01-08 10:00:00,92.27,92.38,92.26,92.38,5100.0,82.7515,82.8502,82.7426,82.8502,5100.0
2014-01-08 10:05:00,92.38,92.4,92.35,92.37,3000.0,82.8502,82.8681,82.8233,82.8412,3000.0
2014-01-08 10:10:00,92.34,92.36,92.31,92.36,800.0,82.8143,82.8322,82.7874,82.8322,800.0
2014-01-08 10:15:00,92.33,92.44,92.32,92.44,2200.0,82.8053,82.904,82.7964,82.904,2200.0
2014-01-08 10:20:00,92.42,92.55,92.42,92.54,3800.0,82.886,83.0026,82.886,82.9937,3800.0
2014-01-08 10:25:00,92.55,92.55,92.5,92.53,5000.0,83.0026,83.0026,82.9578,82.9847,5000.0
2014-01-08 10:30:00,92.51,92.58,92.51,92.58,2000.0,82.9668,83.0295,82.9668,83.0295,2000.0
2014-01-08 10:35:00,92.57,92.61,92.57,92.61,3800.0,83.0206,83.0564,83.0206,83.0564,3800.0
2014-01-08 10:40:00,92.58,92.59,92.55,92.55,1300.0,83.0295,83.0385,83.0026,83.0026,1300.0
2014-01-08 10:45:00,92.51,92.55,92.46,92.51,2100.0,82.9668,83.0026,82.9219,82.9668,2100.0
2014-01-08 10:50:00,92.51,92.53,92.5,92.53,1500.0,82.9668,82.9847,82.9578,82.9847,1500.0
2014-01-08 10:55:00,92.46,92.47,92.44,92.45,6100.0,82.9219,82.9309,82.904,82.913,6100.0
2014-01-08 11:00:00,92.47,92.52,92.45,92.47,10600.0,82.9309,82.9757,82.913,82.9309,10600.0
2014-01-08 11:05:00,92.48,92.49,92.35,92.35,4200.0,82.9399,82.9488,82.8233,82.8233,4200.0
2014-01-08 11:10:00,92.38,92.42,92.38,92.4,1100.0,82.8502,82.886,82.8502,82.8681,1100.0
2014-01-08 11:15:00,92.4,92.46,92.4,92.42,2300.0,82.8681,82.9219,82.8681,82.886,2300.0
2014-01-08 11:20:00,92.41,92.46,92.41,92.44,2500.0,82.8771,82.9219,82.8771,82.904,2500.0
2014-01-08 11:25:00,92.45,92.46,92.39,92.39,3200.0,82.913,82.9219,82.8591,82.8591,3200.0
2014-01-08 11:30:00,92.46,92.48,92.45,92.48,1700.0,82.9219,82.9399,82.913,82.9399,1700.0
2014-01-08 11:35:00,92.49,92.5,92.48,92.48,700.0,82.9488,82.9578,82.9399,82.9399,700.0
2014-01-08 11:40:00,92.5,92.55,92.5,92.51,1800.0,82.9578,83.0026,82.9578,82.9668,1800.0
2014-01-08 11:45:00,92.57,92.58,92.53,92.55,9000.0,83.0206,83.0295,82.9847,83.0026,9000.0
2014-01-08 11:50:00,92.54,92.57,92.53,92.57,2100.0,82.9937,83.0206,82.9847,83.0206,2100.0
2014-01-08 11:55:00,92.57,92.59,92.55,92.58,3500.0,83.0206,83.0385,83.0026,83.0295,3500.0
2014-01-08 12:00:00,92.59,92.6,92.56,92.56,2800.0,83.0385,83.0475,83.0116,83.0116,2800.0
2014-01-08 12:05:00,92.56,92.57,92.51,92.51,1700.0,83.0116,83.0206,82.9668,82.9668,1700.0
2014-01-08 12:10:00,92.53,92.54,92.51,92.51,6400.0,82.9847,82.9937,82.9668,82.9668,6400.0
2014-01-08 12:15:00,92.52,92.53,92.5,92.52,2300.0,82.9757,82.9847,82.9578,82.9757,2300.0
2014-01-08 12:20:00,92.49,92.52,92.49,92.51,800.0,82.9488,82.9757,82.9488,82.9668,800.0
2014-01-08 12:25:00,92.51,92.52,92.47,92.47,3100.0,82.9668,82.9757,82.9309,82.9309,3100.0
2014-01-08 12:30:00,92.46,92.48,92.43,92.46,1600.0,82.9219,82.9399,82.895,82.9219,1600.0
2014-01-08 12:35:00,92.44,92.46,92.41,92.41,1000.0,82.904,82.9219,82.8771,82.8771,1000.0
2014-01-08 12:40:00,92.44,92.45,92.43,92.44,800.0,82.904,82.913,82.895,82.904,800.0
2014-01-08 12:45:00,92.46,92.46,92.44,92.45,2200.0,82.9219,82.9219,82.904,82.913,2200.0
2014-01-08 12:50:00,92.45,92.48,92.45,92.45,2000.0,82.913,82.9399,82.913,82.913,2000.0
2014-01-08 12:55:00,92.46,92.46,92.4,92.44,900.0,82.9219,82.9219,82.8681,82.904,900.0
2014-01-08 13:00:00,92.46,92.46,92.4,92.43,2800.0,82.9219,82.9219,82.8681,82.895,2800.0
2014-01-08 13:05:00,92.43,92.5,92.43,92.48,3400.0,82.895,82.9578,82.895,82.9399,3400.0
2014-01-08 13:10:00,92.5,92.53,92.47,92.49,142800.0,82.9578,82.9847,82.9309,82.9488,142800.0
2014-01-08 13:15:00,92.5,92.51,92.38,92.38,4100.0,82.9578,82.9668,82.8502,82.8502,4100.0
2014-01-08 13:20:00,92.39,92.4,92.36,92.4,7800.0,82.8591,82.8681,82.8322,82.8681,7800.0
2014-01-08 13:25:00,92.41,92.42,92.4,92.42,4400.0,82.8771,82.886,82.8681,82.886,4400.0
2014-01-08 13:30:00,92.46,92.47,92.45,92.46,1300.0,82.9219,82.9309,82.913,82.9219,1300.0
2014-01-08 13:35:00,92.44,92.46,92.42,92.44,4400.0,82.904,82.9219,82.886,82.904,4400.0
2014-01-08 13:40:00,92.42,92.48,92.41,92.41,62700.0,82.886,82.9399,82.8771,82.8771,62700.0
2014-01-08 13:45:00,92.41,92.42,92.4,92.41,3400.0,82.8771,82.886,82.8681,82.8771,3400.0
2014-01-08 13:50:00,92.4,92.5,92.39,92.48,7500.0,82.8681,82.9578,82.8591,82.9399,7500.0
2014-01-08 13:55:00,92.48,92.48,92.43,92.45,5100.0,82.9399,82.9399,82.895,82.913,5100.0
2014-01-08 14:00:00,92.43,92.5,92.35,92.49,42400.0,82.895,82.9578,82.8233,82.9488,42400.0
2014-01-08 14:05:00,92.5,92.5,92.29,92.29,20900.0,82.9578,82.9578,82.7695,82.7695,20900.0
2014-01-08 14:10:00,92.3,92.4,92.3,92.39,9100.0,82.7784,82.8681,82.7784,82.8591,9100.0
2014-01-08 14:15:00,92.4,92.47,92.36,92.44,7000.0,82.8681,82.9309,82.8322,82.904,7000.0
2014-01-08 14:20:00,92.46,92.51,92.41,92.47,6000.0,82.9219,82.9668,82.8771,82.9309,6000.0
2014-01-08 14:25:00,92.48,92.49,92.41,92.41,3400.0,82.9399,82.9488,82.8771,82.8771,3400.0
2014-01-08 14:30:00,92.4,92.48,92.39,92.48,3000.0,82.8681,82.9399,82.8591,82.9399,3000.0
2014-01-08 14:35:00,92.48,92.48,92.41,92.43,6800.0,82.9399,82.9399,82.8771,82.895,6800.0
2014-01-08 14:40:00,92.44,92.46,92.4,92.46,9800.0,82.904,82.9219,82.8681,82.9219,9800.0
2014-01-08 14:45:00,92.42,92.42,92.39,92.39,1600.0,82.886,82.886,82.8591,82.8591,1600.0
2014-01-08 14:50:00,92.39,92.44,92.39,92.4,1200.0,82.8591,82.904,82.8591,82.8681,1200.0
2014-01-08 14:55:00,92.41,92.42,92.37,92.41,1700.0,82.8771,82.886,82.8412,82.8771,1700.0
2014-01-08 15:00:00,92.38,92.43,92.38,92.38,3100.0,82.8502,82.895,82.8502,82.8502,3100.0
2014-01-08 15:05:00,92.42,92.42,92.35,92.36,4400.0,82.886,82.886,82.8233,82.8322,4400.0
2014-01-08 15:10:00,92.38,92.38,92.33,92.35,30200.0,82.8502,82.8502,82.8053,82.8233,30200.0
2014-01-08 15:15:00,92.35,92.37,92.27,92.27,37000.0,82.8233,82.8412,82.7515,82.7515,37000.0
2014-01-08 15:20:00,92.24,92.24,92.21,92.22,2300.0,82.7246,82.7246,82.6977,82.7067,2300.0
2014-01-08 15:25:00,92.21,92.21,92.18,92.19,2900.0,82.6977,82.6977,82.6708,82.6798,2900.0
2014-01-08 15:30:00,92.16,92.23,92.16,92.23,5900.0,82.6529,82.7156,82.6529,82.7156,5900.0
2014-01-08 15:35:00,92.23,92.32,92.23,92.29,6000.0,82.7156,82.7964,82.7156,82.7695,6000.0
2014-01-08 15:40:00,92.29,92.32,92.27,92.32,3100.0,82.7695,82.7964,82.7515,82.7964,3100.0
2014-01-08 15:45:00,92.38,92.45,92.35,92.44,4900.0,82.8502,82.913,82.8233,82.904,4900.0
2014-01-08 15:50:00,92.46,92.46,92.41,92.43,4200.0,82.9219,82.9219,82.8771,82.895,4200.0
2014-01-08 15:55:00,92.43,92.45,92.41,92.44,7500.0,82.895,82.913,82.8771,82.904,7500.0
2014-01-09 09:30:00,92.72,92.73,92.65,92.7,16000.0,83.1551,83.1641,83.0923,83.1372,16000.0
2014-01-09 09:35:00,92.73,92.73,92.64,92.67,3200.0,83.1641,83.1641,83.0834,83.1103,3200.0
2014-01-09 09:40:00,92.66,92.66,92.54,92.54,1800.0,83.1013,83.1013,82.9937,82.9937,1800.0
2014-01-09 09:45:00,92.57,92.62,92.55,92.62,1300.0,83.0206,83.0654,83.0026,83.0654,1300.0
2014-01-09 09:50:00,92.59,92.59,92.49,92.57,2700.0,83.0385,83.0385,82.9488,83.0206,2700.0
2014-01-09 09:55:00,92.58,92.59,92.5,92.53,3800.0,83.0295,83.0385,82.9578,82.9847,3800.0
2014-01-09 10:00:00,92.59,92.6,92.54,92.54,4800.0,83.0385,83.0475,82.9937,82.9937,4800.0
2014-01-09 10:05:00,92.56,92.57,92.36,92.41,7500.0,83.0116,83.0206,82.8322,82.8771,7500.0
2014-01-09 10:10:00,92.35,92.39,92.34,92.38,9200.0,82.8233,82.8591,82.8143,82.8502,9200.0
2014-01-09 10:15:00,92.34,92.34,92.28,92.3,4000.0,82.8143,82.8143,82.7605,82.7784,4000.0
2014-01-09 10:20:00,92.27,92.32,92.27,92.32,5700.0,82.7515,82.7964,82.7515,82.7964,5700.0
2014-01-09 10:25:00,92.27,92.31,92.25,92.31,2700.0,82.7515,82.7874,82.7336,82.7874,2700.0
2014-01-09 10:30:00,92.3,92.32,92.24,92.28,2200.0,82.7784,82.7964,82.7246,82.7605,2200.0
2014-01-09 10:35:00,92.33,92.35,92.32,92.32,2500.0,82.8053,82.8233,82.7964,82.7964,2500.0
2014-01-09 10:40:00,92.31,92.34,92.15,92.15,3400.0,82.7874,82.8143,82.6439,82.6439,3400.0
2014-01-09 10:45:00,92.07,92.13,92.05,92.11,2000.0,82.5722,82.626,82.5542,82.608,2000.0
2014-01-09 10:50:00,92.08,92.1,92.03,92.05,3500.0,82.5811,82.5991,82.5363,82.5542,3500.0
2014-01-09 10:55:00,92.04,92.08,91.99,92.08,3900.0,82.5452,82.5811,82.5004,82.5811,3900.0
2014-01-09 11:00:00,92.07,92.08,92.04,92.05,3500.0,82.5722,82.5811,82.5452,82.5542,3500.0
2014-01-09 11:05:00,92.04,92.04,91.94,91.94,10500.0,82.5452,82.5452,82.4556,82.4556,10500.0
2014-01-09 11:10:00,91.97,92.0,91.94,91.97,8300.0,82.4825,82.5094,82.4556,82.4825,8300.0
2014-01-09 11:15:00,91.98,92.05,91.98,92.05,7100.0,82.4914,82.5542,82.4914,82.5542,7100.0
2014-01-09 11:20:00,92.03,92.05,92.0,92.05,4600.0,82.5363,82.5542,82.5094,82.5542,4600.0
2014-01-09 11:25:00,92.07,92.07,92.03,92.05,2500.0,82.5722,82.5722,82.5363,82.5542,2500.0
2014-01-09 11:30:00,92.05,92.05,92.0,92.03,1400.0,82.5542,82.5542,82.5094,82.5363,1400.0
2014-01-09 11:35:00,92.03,92.1,92.03,92.1,3600.0,82.5363,82.5991,82.5363,82.5991,3600.0
2014-01-09 11:40:00,92.12,92.12,92.1,92.12,800.0,82.617,82.617,82.5991,82.617,800.0
2014-01-09 11:45:00,92.11,92.11,92.05,92.08,1800.0,82.608,82.608,82.5542,82.5811,1800.0
2014-01-09 11:50:00,92.09,92.11,92.08,92.09,2200.0,82.5901,82.608,82.5811,82.5901,2200.0
2014-01-09 11:55:00,92.1,92.13,92.08,92.13,3000.0,82.5991,82.626,82.5811,82.626,3000.0
2014-01-09 12:00:00,92.12,92.14,92.1,92.13,2400.0,82.617,82.6349,82.5991,82.626,2400.0
2014-01-09 12:05:00,92.14,92.15,92.11,92.14,600.0,82.6349,82.6439,82.608,82.6349,600.0
2014-01-09 12:10:00,92.12,92.14,92.12,92.14,500.0,82.617,82.6349,82.617,82.6349,500.0
2014-01-09 12:15:00,92.14,92.15,92.14,92.15,4700.0,82.6349,82.6439,82.6349,82.6439,4700.0
2014-01-09 12:20:00,92.13,92.17,92.13,92.17,1700.0,82.626,82.6618,82.626,82.6618,1700.0
2014-01-09 12:25:00,92.17,92.19,92.17,92.18,1800.0,82.6618,82.6798,82.6618,82.6708,1800.0
2014-01-09 12:30:00,92.18,92.3,92.18,92.3,3300.0,82.6708,82.7784,82.6708,82.7784,3300.0
2014-01-09 12:35:00,92.3,92.33,92.29,92.3,4500.0,82.7784,82.8053,82.7695,82.7784,4500.0
2014-01-09 12:40:00,92.31,92.32,92.29,92.32,3400.0,82.7874,82.7964,82.7695,82.7964,3400.0
2014-01-09 12:45:00,92.29,92.29,92.27,92.27,7200.0,82.7695,82.7695,82.7515,82.7515,7200.0
2014-01-09 12:50:00,92.27,92.3,92.27,92.3,2200.0,82.7515,82.7784,82.7515,82.7784,2200.0
2014-01-09 12:55:00,92.3,92.33,92.29,92.32,3300.0,82.7784,82.8053,82.7695,82.7964,3300.0
2014-01-09 13:00:00,92.34,92.36,92.32,92.32,2300.0,82.8143,82.8322,82.7964,82.7964,2300.0
2014-01-09 13:05:00,92.29,92.32,92.26,92.28,2500.0,82.7695,82.7964,82.7426,82.7605,2500.0
2014-01-09 13:10:00,92.27,92.28,92.25,92.26,700.0,82.7515,82.7605,82.7336,82.7426,700.0
2014-01-09 13:15:00,92.27,92.27,92.25,92.27,4300.0,82.7515,82.7515,82.7336,82.7515,4300.0
2014-01-09 13:20:00,92.27,92.27,92.24,92.24,1500.0,82.7515,82.7515,82.7246,82.7246,1500.0
2014-01-09 13:25:00,92.24,92.3,92.24,92.28,8700.0,82.7246,82.7784,82.7246,82.7605,8700.0
2014-01-09 13:30:00,92.31,92.32,92.28,92.3,3200.0,82.7874,82.7964,82.7605,82.7784,3200.0
2014-01-09 13:35:00,92.27,92.28,92.22,92.22,2000.0,82.7515,82.7605,82.7067,82.7067,2000.0
2014-01-09 13:40:00,92.24,92.26,92.23,92.23,3400.0,82.7246,82.7426,82.7156,82.7156,3400.0
2014-01-09 13:45:00,92.2,92.22,92.18,92.2,6400.0,82.6887,82.7067,82.6708,82.6887,6400.0
2014-01-09 13:50:00,92.21,92.22,92.17,92.17,3200.0,82.6977,82.7067,82.6618,82.6618,3200.0
2014-01-09 13:55:00,92.15,92.18,92.11,92.14,5600.0,82.6439,82.6708,82.608,82.6349,5600.0
2014-01-09 14:00:00,92.12,92.14,92.0,92.0,6100.0,82.617,82.6349,82.5094,82.5094,6100.0
2014-01-09 14:05:00,92.0,92.05,91.97,92.02,5300.0,82.5094,82.5542,82.4825,82.5273,5300.0
2014-01-09 14:10:00,92.04,92.1,92.01,92.1,1200.0,82.5452,82.5991,82.5183,82.5991,1200.0
2014-01-09 14:15:00,92.07,92.09,92.06,92.06,3400.0,82.5722,82.5901,82.5632,82.5632,3400.0
2014-01-09 14:20:00,92.08,92.12,92.05,92.11,3500.0,82.5811,82.617,82.5542,82.608,3500.0
2014-01-09 14:25:00,92.1,92.13,92.09,92.13,20700.0,82.5991,82.626,82.5901,82.626,20700.0
2014-01-09 14:30:00,92.11,92.11,92.08,92.09,4900.0,82.608,82.608,82.5811,82.5901,4900.0
2014-01-09 14:35:00,92.06,92.08,92.04,92.07,5400.0,82.5632,82.5811,82.5452,82.5722,5400.0
2014-01-09 14:40:00,92.08,92.17,92.08,92.17,3900.0,82.5811,82.6618,82.5811,82.6618,3900.0
2014-01-09 14:45:00,92.2,92.21,92.19,92.19,15100.0,82.6887,82.6977,82.6798,82.6798,15100.0
2014-01-09 14:50:00,92.19,92.26,92.19,92.23,10700.0,82.6798,82.7426,82.6798,82.7156,10700.0
2014-01-09 14:55:00,92.25,92.26,92.22,92.23,4400.0,82.7336,82.7426,82.7067,82.7156,4400.0
2014-01-09 15:00:00,92.22,92.23,92.18,92.21,10500.0,82.7067,82.7156,82.6708,82.6977,10500.0
2014-01-09 15:05:00,92.2,92.28,92.2,92.25,3600.0,82.6887,82.7605,82.6887,82.7336,3600.0
2014-01-09 15:10:00,92.25,92.31,92.25,92.29,4300.0,82.7336,82.7874,82.7336,82.7695,4300.0
2014-01-09 15:15:00,92.28,92.36,92.28,92.31,5200.0,82.7605,82.8322,82.7605,82.7874,5200.0
2014-01-09 15:20:00,92.31,92.34,92.31,92.31,3500.0,82.7874,82.8143,82.7874,82.7874,3500.0
2014-01-09 15:25:00,92.32,92.34,92.31,92.32,5500.0,82.7964,82.8143,82.7874,82.7964,5500.0
2014-01-09 15:30:00,92.33,92.35,92.27,92.28,12400.0,82.8053,82.8233,82.7515,82.7605,12400.0
2014-01-09 15:35:00,92.29,92.29,92.25,92.26,5500.0,82.7695,82.7695,82.7336,82.7426,5500.0
2014-01-09 15:40:00,92.28,92.32,92.28,92.32,3900.0,82.7605,82.7964,82.7605,82.7964,3900.0
2014-01-09 15:45:00,92.31,92.32,92.29,92.32,10200.0,82.7874,82.7964,82.7695,82.7964,10200.0
2014-01-09 15:50:00,92.35,92.36,92.29,92.29,7700.0,82.8233,82.8322,82.7695,82.7695,7700.0
2014-01-09 15:55:00,92.31,92.34,92.3,92.3,8600.0,82.7874,82.8143,82.7784,82.7784,8600.0
2014-01-10 09:30:00,92.53,92.64,92.5,92.52,10600.0,82.9847,83.0834,82.9578,82.9757,10600.0
2014-01-10 09:35:00,92.51,92.6,92.51,92.6,11500.0,82.9668,83.0475,82.9668,83.0475,11500.0
2014-01-10 09:40:00,92.57,92.6,92.45,92.45,10400.0,83.0206,83.0475,82.913,82.913,10400.0
2014-01-10 09:45:00,92.45,92.47,92.44,92.47,3000.0,82.913,82.9309,82.904,82.9309,3000.0
2014-01-10 09:50:00,92.49,92.56,92.46,92.46,8900.0,82.9488,83.0116,82.9219,82.9219,8900.0
2014-01-10 09:55:00,92.46,92.48,92.42,92.42,2900.0,82.9219,82.9399,82.886,82.886,2900.0
2014-01-10 10:00:00,92.41,92.41,92.24,92.27,7400.0,82.8771,82.8771,82.7246,82.7515,7400.0
2014-01-10 10:05:00,92.26,92.28,92.12,92.18,6600.0,82.7426,82.7605,82.617,82.6708,6600.0
2014-01-10 10:10:00,92.21,92.21,92.14,92.18,5900.0,82.6977,82.6977,82.6349,82.6708,5900.0
2014-01-10 10:15:00,92.16,92.28,92.12,92.26,12600.0,82.6529,82.7605,82.617,82.7426,12600.0
2014-01-10 10:20:00,92.28,92.32,92.28,92.31,8600.0,82.7605,82.7964,82.7605,82.7874,8600.0
2014-01-10 10:25:00,92.34,92.38,92.31,92.34,4100.0,82.8143,82.8502,82.7874,82.8143,4100.0
2014-01-10 10:30:00,92.33,92.34,92.26,92.27,4700.0,82.8053,82.8143,82.7426,82.7515,4700.0
2014-01-10 10:35:00,92.25,92.28,92.21,92.21,2400.0,82.7336,82.7605,82.6977,82.6977,2400.0
2014-01-10 10:40:00,92.2,92.23,92.19,92.22,6100.0,82.6887,82.7156,82.6798,82.7067,6100.0
2014-01-10 10:45:00,92.22,92.31,92.22,92.29,5700.0,82.7067,82.7874,82.7067,82.7695,5700.0
2014-01-10 10:50:00,92.3,92.36,92.28,92.28,2900.0,82.7784,82.8322,82.7605,82.7605,2900.0
2014-01-10 10:55:00,92.27,92.36,92.27,92.31,11300.0,82.7515,82.8322,82.7515,82.7874,11300.0
2014-01-10 11:00:00,92.34,92.35,92.32,92.33,7200.0,82.8143,82.8233,82.7964,82.8053,7200.0
2014-01-10 11:05:00,92.29,92.3,92.24,92.3,3300.0,82.7695,82.7784,82.7246,82.7784,3300.0
2014-01-10 11:10:00,92.27,92.31,92.26,92.26,2400.0,82.7515,82.7874,82.7426,82.7426,2400.0
2014-01-10 11:15:00,92.26,92.26,92.19,92.21,7800.0,82.7426,82.7426,82.6798,82.6977,7800.0
2014-01-10 11:20:00,92.19,92.19,92.12,92.14,5300.0,82.6798,82.6798,82.617,82.6349,5300.0
2014-01-10 11:25:00,92.14,92.15,92.1,92.12,14500.0,82.6349,82.6439,82.5991,82.617,14500.0
2014-01-10 11:30:00,92.13,92.13,92.05,92.07,6600.0,82.626,82.626,82.5542,82.5722,6600.0
2014-01-10 11:35:00,92.05,92.13,92.01,92.1,9500.0,82.5542,82.626,82.5183,82.5991,9500.0
2014-01-10 11:40:00,92.08,92.12,92.08,92.1,4500.0,82.5811,82.617,82.5811,82.5991,4500.0
2014-01-10 11:45:00,92.08,92.14,92.06,92.11,5900.0,82.5811,82.6349,82.5632,82.608,5900.0
2014-01-10 11:50:00,92.12,92.12,92.07,92.1,7100.0,82.617,82.617,82.5722,82.5991,7100.0
2014-01-10 11:55:00,92.1,92.13,92.06,92.11,2500.0,82.5991,82.626,82.5632,82.608,2500.0
2014-01-10 12:00:00,92.1,92.13,92.07,92.13,4400.0,82.5991,82.626,82.5722,82.626,4400.0
2014-01-10 12:05:00,92.1,92.18,92.1,92.18,5300.0,82.5991,82.6708,82.5991,82.6708,5300.0
2014-01-10 12:10:00,92.18,92.2,92.14,92.2,3300.0,82.6708,82.6887,82.6349,82.6887,3300.0
2014-01-10 12:15:00,92.2,92.26,92.19,92.22,10500.0,82.6887,82.7426,82.6798,82.7067,10500.0
2014-01-10 12:20:00,92.22,92.24,92.22,92.24,1100.0,82.7067,82.7246,82.7067,82.7246,1100.0
2014-01-10 12:25:00,92.24,92.25,92.24,92.24,9500.0,82.7246,82.7336,82.7246,82.7246,9500.0
2014-01-10 12:30:00,92.23,92.27,92.22,92.27,900.0,82.7156,82.7515,82.7067,82.7515,900.0
2014-01-10 12:35:00,92.28,92.28,92.28,92.28,2600.0,82.7605,82.7605,82.7605,82.7605,2600.0
2014-01-10 12:40:00,92.27,92.38,92.27,92.38,10800.0,82.7515,82.8502,82.7515,82.8502,10800.0
2014-01-10 12:45:00,92.38,92.4,92.36,92.36,5700.0,82.8502,82.8681,82.8322,82.8322,5700.0
2014-01-10 12:50:00,92.38,92.38,92.27,92.27,4800.0,82.8502,82.8502,82.7515,82.7515,4800.0
2014-01-10 12:55:00,92.3,92.3,92.27,92.28,2800.0,82.7784,82.7784,82.7515,82.7605,2800.0
2014-01-10 13:00:00,92.27,92.27,92.25,92.25,300.0,82.7515,82.7515,82.7336,82.7336,300.0
2014-01-10 13:05:00,92.28,92.32,92.27,92.31,1800.0,82.7605,82.7964,82.7515,82.7874,1800.0
2014-01-10 13:10:00,92.31,92.35,92.31,92.35,2900.0,82.7874,82.8233,82.7874,82.8233,2900.0
2014-01-10 13:15:00,92.34,92.36,92.32,92.36,15300.0,82.8143,82.8322,82.7964,82.8322,15300.0
2014-01-10 13:20:00,92.36,92.36,92.34,92.35,3300.0,82.8322,82.8322,82.8143,82.8233,3300.0
2014-01-10 13:25:00,92.35,92.39,92.34,92.36,2800.0,82.8233,82.8591,82.8143,82.8322,2800.0
2014-01-10 13:30:00,92.36,92.39,92.35,92.36,9300.0,82.8322,82.8591,82.8233,82.8322,9300.0
2014-01-10 13:35:00,92.35,92.37,92.34,92.36,3400.0,82.8233,82.8412,82.8143,82.8322,3400.0
2014-01-10 13:40:00,92.39,92.41,92.38,92.41,5200.0,82.8591,82.8771,82.8502,82.8771,5200.0
2014-01-10 13:45:00,92.4,92.42,92.38,92.4,3200.0,82.8681,82.886,82.8502,82.8681,3200.0
2014-01-10 13:50:00,92.4,92.42,92.36,92.36,5700.0,82.8681,82.886,82.8322,82.8322,5700.0
2014-01-10 13:55:00,92.36,92.36,92.26,92.27,13300.0,82.8322,82.8322,82.7426,82.7515,13300.0
2014-01-10 14:00:00,92.29,92.31,92.28,92.3,4600.0,82.7695,82.7874,82.7605,82.7784,4600.0
2014-01-10 14:05:00,92.31,92.36,92.3,92.36,18100.0,82.7874,82.8322,82.7784,82.8322,18100.0
2014-01-10 14:10:00,92.35,92.36,92.33,92.33,5300.0,82.8233,82.8322,82.8053,82.8053,5300.0
2014-01-10 14:15:00,92.33,92.37,92.33,92.36,12000.0,82.8053,82.8412,82.8053,82.8322,12000.0
2014-01-10 14:20:00,92.37,92.37,92.32,92.32,12200.0,82.8412,82.8412,82.7964,82.7964,12200.0
2014-01-10 14:25:00,92.33,92.33,92.31,92.32,3300.0,82.8053,82.8053,82.7874,82.7964,3300.0
2014-01-10 14:30:00,92.3,92.38,92.3,92.38,8400.0,82.7784,82.8502,82.7784,82.8502,8400.0
2014-01-10 14:35:00,92.38,92.38,92.34,92.34,7200.0,82.8502,82.8502,82.8143,82.8143,7200.0
2014-01-10 14:40:00,92.36,92.39,92.35,92.36,21600.0,82.8322,82.8591,82.8233,82.8322,21600.0
2014-01-10 14:45:00,92.37,92.38,92.34,92.34,11400.0,82.8412,82.8502,82.8143,82.8143,11400.0
2014-01-10 14:50:00,92.33,92.36,92.32,92.36,4300.0,82.8053,82.8322,82.7964,82.8322,4300.0
2014-01-10 14:55:00,92.35,92.37,92.35,92.35,18200.0,82.8233,82.8412,82.8233,82.8233,18200.0
2014-01-10 15:00:00,92.35,92.45,92.33,92.44,65700.0,82.8233,82.913,82.8053,82.904,65700.0
2014-01-10 15:05:00,92.45,92.49,92.42,92.47,10200.0,82.913,82.9488,82.886,82.9309,10200.0
2014-01-10 15:10:00,92.47,92.52,92.46,92.52,4700.0,82.9309,82.9757,82.9219,82.9757,4700.0
2014-01-10 15:15:00,92.51,92.54,92.5,92.51,9600.0,82.9668,82.9937,82.9578,82.9668,9600.0
2014-01-10 15:20:00,92.53,92.53,92.51,92.52,5400.0,82.9847,82.9847,82.9668,82.9757,5400.0
2014-01-10 15:25:00,92.52,92.53,92.51,92.52,3100.0,82.9757,82.9847,82.9668,82.9757,3100.0
2014-01-10 15:30:00,92.55,92.6,92.54,92.57,12000.0,83.0026,83.0475,82.9937,83.0206,12000.0
2014-01-10 15:35:00,92.59,92.59,92.56,92.57,18500.0,83.0385,83.0385,83.0116,83.0206,18500.0
2014-01-10 15:40:00,92.58,92.61,92.57,92.58,13400.0,83.0295,83.0564,83.0206,83.0295,13400.0
2014-01-10 15:45:00,92.56,92.58,92.54,92.55,7000.0,83.0116,83.0295,82.9937,83.0026,7000.0
2014-01-10 15:50:00,92.54,92.57,92.53,92.53,8000.0,82.9937,83.0206,82.9847,82.9847,8000.0
2014-01-10 15:55:00,92.56,92.64,92.56,92.64,4600.0,83.0116,83.0834,83.0116,83.0834,4600.0
2014-01-13 09:30:00,92.47,92.53,92.34,92.53,14900.0,82.9309,82.9847,82.8143,82.9847,14900.0
2014-01-13 09:35:00,92.55,92.59,92.52,92.52,3700.0,83.0026,83.0385,82.9757,82.9757,3700.0
2014-01-13 09:40:00,92.5,92.5,92.47,92.47,3100.0,82.9578,82.9578,82.9309,82.9309,3100.0
2014-01-13 09:45:00,92.52,92.53,92.42,92.51,6000.0,82.9757,82.9847,82.886,82.9668,6000.0
2014-01-13 09:50:00,92.54,92.54,92.45,92.51,1900.0,82.9937,82.9937,82.913,82.9668,1900.0
2014-01-13 09:55:00,92.48,92.5,92.45,92.45,1900.0,82.9399,82.9578,82.913,82.913,1900.0
2014-01-13 10:00:00,92.51,92.6,92.51,92.54,2000.0,82.9668,83.0475,82.9668,82.9937,2000.0
2014-01-13 10:05:00,92.55,92.65,92.55,92.65,2600.0,83.0026,83.0923,83.0026,83.0923,2600.0
2014-01-13 10:10:00,92.63,92.65,92.59,92.59,2100.0,83.0744,83.0923,83.0385,83.0385,2100.0
2014-01-13 10:15:00,92.62,92.62,92.54,92.56,2300.0,83.0654,83.0654,82.9937,83.0116,2300.0
2014-01-13 10:20:00,92.63,92.64,92.6,92.61,1900.0,83.0744,83.0834,83.0475,83.0564,1900.0
2014-01-13 10:25:00,92.62,92.65,92.58,92.64,2700.0,83.0654,83.0923,83.0295,83.0834,2700.0
2014-01-13 10:30:00,92.63,92.65,92.6,92.61,2300.0,83.0744,83.0923,83.0475,83.0564,2300.0
2014-01-13 10:35:00,92.6,92.65,92.6,92.65,900.0,83.0475,83.0923,83.0475,83.0923,900.0
2014-01-13 10:40:00,92.62,92.62,92.59,92.59,300.0,83.0654,83.0654,83.0385,83.0385,300.0
2014-01-13 10:45:00,92.59,92.64,92.59,92.61,3700.0,83.0385,83.0834,83.0385,83.0564,3700.0
2014-01-13 10:50:00,92.6,92.62,92.59,92.6,2200.0,83.0475,83.0654,83.0385,83.0475,2200.0
2014-01-13 10:55:00,92.59,92.61,92.58,92.58,2600.0,83.0385,83.0564,83.0295,83.0295,2600.0
2014-01-13 11:00:00,92.59,92.59,92.51,92.55,1800.0,83.0385,83.0385,82.9668,83.0026,1800.0
2014-01-13 11:05:00,92.53,92.55,92.5,92.52,5600.0,82.9847,83.0026,82.9578,82.9757,5600.0
2014-01-13 11:10:00,92.52,92.58,92.52,92.58,1200.0,82.9757,83.0295,82.9757,83.0295,1200.0
2014-01-13 11:15:00,92.6,92.6,92.52,92.55,3300.0,83.0475,83.0475,82.9757,83.0026,3300.0
2014-01-13 11:20:00,92.54,92.55,92.52,92.53,4000.0,82.9937,83.0026,82.9757,82.9847,4000.0
2014-01-13 11:25:00,92.57,92.57,92.54,92.55,1300.0,83.0206,83.0206,82.9937,83.0026,1300.0
2014-01-13 11:30:00,92.58,92.58,92.55,92.56,1800.0,83.0295,83.0295,83.0026,83.0116,1800.0
2014-01-13 11:35:00,92.57,92.58,92.57,92.57,600.0,83.0206,83.0295,83.0206,83.0206,600.0
2014-01-13 11:40:00,92.58,92.6,92.56,92.57,3500.0,83.0295,83.0475,83.0116,83.0206,3500.0
2014-01-13 11:45:00,92.57,92.58,92.54,92.58,2000.0,83.0206,83.0295,82.9937,83.0295,2000.0
2014-01-13 11:50:00,92.55,92.57,92.55,92.57,2200.0,83.0026,83.0206,83.0026,83.0206,2200.0
2014-01-13 11:55:00,92.55,92.57,92.54,92.54,1500.0,83.0026,83.0206,82.9937,82.9937,1500.0
2014-01-13 12:00:00,92.54,92.56,92.46,92.47,4600.0,82.9937,83.0116,82.9219,82.9309,4600.0
2014-01-13 12:05:00,92.47,92.48,92.44,92.46,2400.0,82.9309,82.9399,82.904,82.9219,2400.0
2014-01-13 12:10:00,92.45,92.48,92.44,92.45,2200.0,82.913,82.9399,82.904,82.913,2200.0
2014-01-13 12:15:00,92.48,92.49,92.46,92.46,2700.0,82.9399,82.9488,82.9219,82.9219,2700.0
2014-01-13 12:20:00,92.47,92.49,92.46,92.46,400.0,82.9309,82.9488,82.9219,82.9219,400.0
2014-01-13 12:25:00,92.4,92.4,92.28,92.3,7000.0,82.8681,82.8681,82.7605,82.7784,7000.0
2014-01-13 12:30:00,92.23,92.24,92.2,92.2,11800.0,82.7156,82.7246,82.6887,82.6887,11800.0
2014-01-13 12:35:00,92.22,92.25,92.2,92.23,5500.0,82.7067,82.7336,82.6887,82.7156,5500.0
2014-01-13 12:40:00,92.23,92.25,92.21,92.24,1400.0,82.7156,82.7336,82.6977,82.7246,1400.0
2014-01-13 12:45:00,92.22,92.22,92.17,92.17,3800.0,82.7067,82.7067,82.6618,82.6618,3800.0
2014-01-13 12:50:00,92.18,92.19,92.13,92.15,8000.0,82.6708,82.6798,82.626,82.6439,8000.0
2014-01-13 12:55:00,92.14,92.15,92.06,92.06,2900.0,82.6349,82.6439,82.5632,82.5632,2900.0
2014-01-13 13:00:00,92.02,92.02,91.93,91.95,4800.0,82.5273,82.5273,82.4466,82.4645,4800.0
2014-01-13 13:05:00,91.97,92.07,91.97,92.04,6100.0,82.4825,82.5722,82.4825,82.5452,6100.0
2014-01-13 13:10:00,92.04,92.04,91.99,92.0,1100.0,82.5452,82.5452,82.5004,82.5094,1100.0
2014-01-13 13:15:00,91.97,91.97,91.88,91.92,3000.0,82.4825,82.4825,82.4018,82.4376,3000.0
2014-01-13 13:20:00,91.92,92.0,91.92,92.0,4800.0,82.4376,82.5094,82.4376,82.5094,4800.0
2014-01-13 13:25:00,91.97,92.03,91.92,92.01,13800.0,82.4825,82.5363,82.4376,82.5183,13800.0
2014-01-13 13:30:00,91.98,91.99,91.9,91.92,3300.0,82.4914,82.5004,82.4197,82.4376,3300.0
2014-01-13 13:35:00,91.95,91.97,91.94,91.94,2500.0,82.4645,82.4825,82.4556,82.4556,2500.0
2014-01-13 13:40:00,91.93,91.93,91.89,91.91,3200.0,82.4466,82.4466,82.4107,82.4287,3200.0
2014-01-13 13:45:00,91.89,91.89,91.78,91.85,8300.0,82.4107,82.4107,82.3121,82.3748,8300.0
2014-01-13 13:50:00,91.84,91.87,91.83,91.85,2700.0,82.3659,82.3928,82.3569,82.3748,2700.0
2014-01-13 13:55:00,91.85,91.9,91.84,91.89,3100.0,82.3748,82.4197,82.3659,82.4107,3100.0
2014-01-13 14:00:00,91.89,91.91,91.81,91.81,11800.0,82.4107,82.4287,82.339,82.339,11800.0
2014-01-13 14:05:00,91.8,91.89,91.8,91.87,7300.0,82.33,82.4107,82.33,82.3928,7300.0
2014-01-13 14:10:00,91.89,91.9,91.81,91.87,5500.0,82.4107,82.4197,82.339,82.3928,5500.0
2014-01-13 14:15:00,91.85,91.85,91.75,91.75,2200.0,82.3748,82.3748,82.2852,82.2852,2200.0
2014-01-13 14:20:00,91.76,91.81,91.64,91.66,6400.0,82.2941,82.339,82.1865,82.2044,6400.0
2014-01-13 14:25:00,91.69,91.73,91.68,91.7,2100.0,82.2314,82.2672,82.2224,82.2403,2100.0
2014-01-13 14:30:00,91.7,91.7,91.64,91.66,1100.0,82.2403,82.2403,82.1865,82.2044,1100.0
2014-01-13 14:35:00,91.67,91.67,91.61,91.63,3400.0,82.2134,82.2134,82.1596,82.1775,3400.0
2014-01-13 14:40:00,91.63,91.65,91.62,91.62,3600.0,82.1775,82.1955,82.1686,82.1686,3600.0
2014-01-13 14:45:00,91.62,91.62,91.51,91.53,4300.0,82.1686,82.1686,82.0699,82.0879,4300.0
2014-01-13 14:50:00,91.53,91.53,91.44,91.51,3900.0,82.0879,82.0879,82.0071,82.0699,3900.0
2014-01-13 14:55:00,91.51,91.51,91.44,91.48,7700.0,82.0699,82.0699,82.0071,82.043,7700.0
2014-01-13 15:00:00,91.46,91.46,91.29,91.3,14800.0,82.0251,82.0251,81.8726,81.8816,14800.0
2014-01-13 15:05:00,91.3,91.3,91.14,91.19,3800.0,81.8816,81.8816,81.7381,81.7829,3800.0
2014-01-13 15:10:00,91.19,91.22,91.17,91.22,5000.0,81.7829,81.8098,81.765,81.8098,5000.0
2014-01-13 15:15:00,91.24,91.28,91.22,91.25,5600.0,81.8278,81.8636,81.8098,81.8367,5600.0
2014-01-13 15:20:00,91.24,91.29,91.21,91.21,11900.0,81.8278,81.8726,81.8009,81.8009,11900.0
2014-01-13 15:25:00,91.17,91.27,91.17,91.25,10800.0,81.765,81.8547,81.765,81.8367,10800.0
2014-01-13 15:30:00,91.25,91.26,91.18,91.2,58000.0,81.8367,81.8457,81.774,81.7919,58000.0
2014-01-13 15:35:00,91.18,91.19,91.12,91.18,3000.0,81.774,81.7829,81.7202,81.774,3000.0
2014-01-13 15:40:00,91.16,91.16,91.06,91.08,5700.0,81.756,81.756,81.6663,81.6843,5700.0
2014-01-13 15:45:00,91.08,91.21,91.06,91.18,2500.0,81.6843,81.8009,81.6663,81.774,2500.0
2014-01-13 15:50:00,91.2,91.26,91.19,91.25,13100.0,81.7919,81.8457,81.7829,81.8367,13100.0
2014-01-13 15:55:00,91.26,91.3,91.23,91.29,12300.0,81.8457,81.8816,81.8188,81.8726,12300.0
2014-01-14 09:30:00,91.6,91.75,91.6,91.7,11700.0,82.1506,82.2852,82.1506,82.2403,11700.0
2014-01-14 09:35:00,91.71,91.75,91.65,91.65,6000.0,82.2493,82.2852,82.1955,82.1955,6000.0
2014-01-14 09:40:00,91.61,91.65,91.55,91.65,3800.0,82.1596,82.1955,82.1058,82.1955,3800.0
2014-01-14 09:45:00,91.63,91.64,91.53,91.56,3800.0,82.1775,82.1865,82.0879,82.1148,3800.0
2014-01-14 09:50:00,91.53,91.59,91.5,91.56,1100.0,82.0879,82.1417,82.061,82.1148,1100.0
2014-01-14 09:55:00,91.55,91.6,91.49,91.57,3700.0,82.1058,82.1506,82.052,82.1237,3700.0
2014-01-14 10:00:00,91.62,91.77,91.62,91.72,9900.0,82.1686,82.3031,82.1686,82.2583,9900.0
2014-01-14 10:05:00,91.7,91.85,91.69,91.81,9100.0,82.2403,82.3748,82.2314,82.339,9100.0
2014-01-14 10:10:00,91.81,91.86,91.8,91.82,2000.0,82.339,82.3838,82.33,82.3479,2000.0
2014-01-14 10:15:00,91.83,91.88,91.81,91.88,2100.0,82.3569,82.4018,82.339,82.4018,2100.0
2014-01-14 10:20:00,91.89,91.91,91.78,91.78,2400.0,82.4107,82.4287,82.3121,82.3121,2400.0
2014-01-14 10:25:00,91.84,91.85,91.81,91.84,1400.0,82.3659,82.3748,82.339,82.3659,1400.0
2014-01-14 10:30:00,91.87,91.89,91.87,91.89,2000.0,82.3928,82.4107,82.3928,82.4107,2000.0
2014-01-14 10:35:00,91.89,91.9,91.83,91.83,1600.0,82.4107,82.4197,82.3569,82.3569,1600.0
2014-01-14 10:40:00,91.88,91.96,91.88,91.95,2700.0,82.4018,82.4735,82.4018,82.4645,2700.0
2014-01-14 10:45:00,91.96,91.98,91.96,91.97,1300.0,82.4735,82.4914,82.4735,82.4825,1300.0
2014-01-14 10:50:00,91.95,91.95,91.95,91.95,100.0,82.4645,82.4645,82.4645,82.4645,100.0
2014-01-14 10:55:00,91.95,92.09,91.95,92.07,2600.0,82.4645,82.5901,82.4645,82.5722,2600.0
2014-01-14 11:00:00,92.09,92.13,92.09,92.12,1500.0,82.5901,82.626,82.5901,82.617,1500.0
2014-01-14 11:05:00,92.09,92.13,92.07,92.07,5300.0,82.5901,82.626,82.5722,82.5722,5300.0
2014-01-14 11:10:00,92.07,92.11,92.07,92.1,3800.0,82.5722,82.608,82.5722,82.5991,3800.0
2014-01-14 11:15:00,92.11,92.27,92.11,92.27,3000.0,82.608,82.7515,82.608,82.7515,3000.0
2014-01-14 11:20:00,92.27,92.29,92.2,92.23,3800.0,82.7515,82.7695,82.6887,82.7156,3800.0
2014-01-14 11:25:00,92.22,92.25,92.19,92.2,1200.0,82.7067,82.7336,82.6798,82.6887,1200.0
2014-01-14 11:30:00,92.2,92.26,92.2,92.23,1400.0,82.6887,82.7426,82.6887,82.7156,1400.0
2014-01-14 11:35:00,92.22,92.22,92.16,92.17,1000.0,82.7067,82.7067,82.6529,82.6618,1000.0
2014-01-14 11:40:00,92.19,92.24,92.19,92.24,8000.0,82.6798,82.7246,82.6798,82.7246,8000.0
2014-01-14 11:45:00,92.22,92.24,92.21,92.24,1000.0,82.7067,82.7246,82.6977,82.7246,1000.0
2014-01-14 11:50:00,92.23,92.23,92.23,92.23,300.0,82.7156,82.7156,82.7156,82.7156,300.0
2014-01-14 11:55:00,92.23,92.25,92.21,92.25,1100.0,82.7156,82.7336,82.6977,82.7336,1100.0
2014-01-14 12:00:00,92.26,92.26,92.25,92.25,900.0,82.7426,82.7426,82.7336,82.7336,900.0
2014-01-14 12:05:00,92.3,92.3,92.24,92.24,2500.0,82.7784,82.7784,82.7246,82.7246,2500.0
2014-01-14 12:10:00,92.28,92.31,92.28,92.29,2100.0,82.7605,82.7874,82.7605,82.7695,2100.0
2014-01-14 12:15:00,92.33,92.36,92.33,92.36,4300.0,82.8053,82.8322,82.8053,82.8322,4300.0
2014-01-14 12:20:00,92.36,92.44,92.36,92.44,3200.0,82.8322,82.904,82.8322,82.904,3200.0
2014-01-14 12:25:00,92.39,92.4,92.39,92.4,3800.0,82.8591,82.8681,82.8591,82.8681,3800.0
2014-01-14 12:30:00,92.42,92.43,92.37,92.37,2600.0,82.886,82.895,82.8412,82.8412,2600.0
2014-01-14 12:35:00,92.38,92.42,92.38,92.39,3000.0,82.8502,82.886,82.8502,82.8591,3000.0
2014-01-14 12:40:00,92.44,92.48,92.44,92.48,1500.0,82.904,82.9399,82.904,82.9399,1500.0
2014-01-14 12:45:00,92.47,92.47,92.41,92.42,4800.0,82.9309,82.9309,82.8771,82.886,4800.0
2014-01-14 12:50:00,92.41,92.41,92.37,92.39,2000.0,82.8771,82.8771,82.8412,82.8591,2000.0
2014-01-14 12:55:00,92.39,92.39,92.37,92.38,8900.0,82.8591,82.8591,82.8412,82.8502,8900.0
2014-01-14 13:00:00,92.38,92.42,92.38,92.39,5400.0,82.8502,82.886,82.8502,82.8591,5400.0
2014-01-14 13:05:00,92.36,92.41,92.35,92.38,2100.0,82.8322,82.8771,82.8233,82.8502,2100.0
2014-01-14 13:10:00,92.4,92.43,92.38,92.41,2100.0,82.8681,82.895,82.8502,82.8771,2100.0
2014-01-14 13:15:00,92.43,92.49,92.42,92.47,11500.0,82.895,82.9488,82.886,82.9309,11500.0
2014-01-14 13:20:00,92.45,92.48,92.42,92.47,2800.0,82.913,82.9399,82.886,82.9309,2800.0
2014-01-14 13:25:00,92.44,92.45,92.41,92.44,1800.0,82.904,82.913,82.8771,82.904,1800.0
2014-01-14 13:30:00,92.44,92.45,92.4,92.41,36300.0,82.904,82.913,82.8681,82.8771,36300.0
2014-01-14 13:35:00,92.46,92.53,92.44,92.52,5200.0,82.9219,82.9847,82.904,82.9757,5200.0
2014-01-14 13:40:00,92.52,92.54,92.48,92.48,1200.0,82.9757,82.9937,82.9399,82.9399,1200.0
2014-01-14 13:45:00,92.44,92.47,92.39,92.4,12700.0,82.904,82.9309,82.8591,82.8681,12700.0
2014-01-14 13:50:00,92.4,92.43,92.39,92.41,6400.0,82.8681,82.895,82.8591,82.8771,6400.0
2014-01-14 13:55:00,92.41,92.43,92.38,92.43,1500.0,82.8771,82.895,82.8502,82.895,1500.0
2014-01-14 14:00:00,92.43,92.45,92.36,92.4,4300.0,82.895,82.913,82.8322,82.8681,4300.0
2014-01-14 14:05:00,92.38,92.39,92.36,92.38,4200.0,82.8502,82.8591,82.8322,82.8502,4200.0
2014-01-14 14:10:00,92.35,92.39,92.34,92.34,4000.0,82.8233,82.8591,82.8143,82.8143,4000.0
2014-01-14 14:15:00,92.35,92.39,92.34,92.38,3900.0,82.8233,82.8591,82.8143,82.8502,3900.0
2014-01-14 14:20:00,92.37,92.4,92.37,92.39,4900.0,82.8412,82.8681,82.8412,82.8591,4900.0
2014-01-14 14:25:00,92.41,92.48,92.41,92.48,8300.0,82.8771,82.9399,82.8771,82.9399,8300.0
2014-01-14 14:30:00,92.51,92.51,92.47,92.5,18800.0,82.9668,82.9668,82.9309,82.9578,18800.0
2014-01-14 14:35:00,92.49,92.5,92.47,92.5,11600.0,82.9488,82.9578,82.9309,82.9578,11600.0
2014-01-14 14:40:00,92.52,92.52,92.46,92.47,5500.0,82.9757,82.9757,82.9219,82.9309,5500.0
2014-01-14 14:45:00,92.48,92.53,92.48,92.53,2200.0,82.9399,82.9847,82.9399,82.9847,2200.0
2014-01-14 14:50:00,92.52,92.55,92.51,92.55,2100.0,82.9757,83.0026,82.9668,83.0026,2100.0
2014-01-14 14:55:00,92.53,92.54,92.47,92.47,4200.0,82.9847,82.9937,82.9309,82.9309,4200.0
2014-01-14 15:00:00,92.47,92.5,92.44,92.5,14200.0,82.9309,82.9578,82.904,82.9578,14200.0
2014-01-14 15:05:00,92.5,92.5,92.47,92.48,3800.0,82.9578,82.9578,82.9309,82.9399,3800.0
2014-01-14 15:10:00,92.48,92.5,92.48,92.5,1400.0,82.9399,82.9578,82.9399,82.9578,1400.0
2014-01-14 15:15:00,92.48,92.58,92.48,92.54,3200.0,82.9399,83.0295,82.9399,82.9937,3200.0
2014-01-14 15:20:00,92.56,92.61,92.54,92.61,3100.0,83.0116,83.0564,82.9937,83.0564,3100.0
2014-01-14 15:25:00,92.59,92.6,92.55,92.6,5100.0,83.0385,83.0475,83.0026,83.0475,5100.0
2014-01-14 15:30:00,92.59,92.64,92.58,92.61,7500.0,83.0385,83.0834,83.0295,83.0564,7500.0
2014-01-14 15:35:00,92.6,92.6,92.56,92.56,4800.0,83.0475,83.0475,83.0116,83.0116,4800.0
2014-01-14 15:40:00,92.57,92.59,92.56,92.56,5600.0,83.0206,83.0385,83.0116,83.0116,5600.0
2014-01-14 15:45:00,92.54,92.56,92.5,92.56,7600.0,82.9937,83.0116,82.9578,83.0116,7600.0
2014-01-14 15:50:00,92.53,92.57,92.52,92.54,19700.0,82.9847,83.0206,82.9757,82.9937,19700.0
2014-01-14 15:55:00,92.54,92.6,92.54,92.59,10300.0,82.9937,83.0475,82.9937,83.0385,10300.0
2014-01-15 09:30:00,92.79,92.84,92.78,92.84,5700.0,83.2179,83.2627,83.2089,83.2627,5700.0
2014-01-15 09:35:00,92.93,92.93,92.87,92.91,4100.0,83.3434,83.3434,83.2896,83.3255,4100.0
2014-01-15 09:40:00,92.94,92.94,92.82,92.88,4500.0,83.3524,83.3524,83.2448,83.2986,4500.0
2014-01-15 09:45:00,92.9,92.9,92.83,92.87,3100.0,83.3165,83.3165,83.2538,83.2896,3100.0
2014-01-15 09:50:00,92.86,92.91,92.84,92.86,12000.0,83.2807,83.3255,83.2627,83.2807,12000.0
2014-01-15 09:55:00,92.83,92.86,92.81,92.86,5900.0,83.2538,83.2807,83.2358,83.2807,5900.0
2014-01-15 10:00:00,92.9,93.0,92.9,93.0,6300.0,83.3165,83.4062,83.3165,83.4062,6300.0
2014-01-15 10:05:00,93.01,93.03,92.95,92.96,4100.0,83.4152,83.4331,83.3614,83.3703,4100.0
2014-01-15 10:10:00,93.0,93.04,92.95,92.96,4600.0,83.4062,83.4421,83.3614,83.3703,4600.0
2014-01-15 10:15:00,92.99,93.01,92.98,92.99,2000.0,83.3972,83.4152,83.3883,83.3972,2000.0
2014-01-15 10:20:00,92.97,92.98,92.96,92.98,1300.0,83.3793,83.3883,83.3703,83.3883,1300.0
2014-01-15 10:25:00,92.97,92.98,92.94,92.98,3600.0,83.3793,83.3883,83.3524,83.3883,3600.0
2014-01-15 10:30:00,93.01,93.04,93.0,93.0,2000.0,83.4152,83.4421,83.4062,83.4062,2000.0
2014-01-15 10:35:00,92.96,92.97,92.92,92.92,2500.0,83.3703,83.3793,83.3345,83.3345,2500.0
2014-01-15 10:40:00,92.91,92.92,92.88,92.9,700.0,83.3255,83.3345,83.2986,83.3165,700.0
2014-01-15 10:45:00,92.91,92.93,92.89,92.92,2500.0,83.3255,83.3434,83.3076,83.3345,2500.0
2014-01-15 10:50:00,92.91,92.96,92.91,92.95,3700.0,83.3255,83.3703,83.3255,83.3614,3700.0
2014-01-15 10:55:00,92.94,92.96,92.9,92.95,1500.0,83.3524,83.3703,83.3165,83.3614,1500.0
2014-01-15 11:00:00,92.95,93.01,92.95,93.01,3000.0,83.3614,83.4152,83.3614,83.4152,3000.0
2014-01-15 11:05:00,93.03,93.17,93.03,93.12,8700.0,83.4331,83.5587,83.4331,83.5138,8700.0
2014-01-15 11:10:00,93.11,93.12,93.07,93.08,2400.0,83.5049,83.5138,83.469,83.478,2400.0
2014-01-15 11:15:00,93.11,93.13,93.05,93.05,5000.0,83.5049,83.5228,83.4511,83.4511,5000.0
2014-01-15 11:20:00,93.03,93.03,92.93,92.93,3800.0,83.4331,83.4331,83.3434,83.3434,3800.0
2014-01-15 11:25:00,92.89,92.96,92.89,92.92,1600.0,83.3076,83.3703,83.3076,83.3345,1600.0
2014-01-15 11:30:00,92.96,93.0,92.95,93.0,30400.0,83.3703,83.4062,83.3614,83.4062,30400.0
2014-01-15 11:35:00,93.0,93.02,92.96,93.02,2900.0,83.4062,83.4242,83.3703,83.4242,2900.0
2014-01-15 11:40:00,93.01,93.03,92.98,93.01,1500.0,83.4152,83.4331,83.3883,83.4152,1500.0
2014-01-15 11:45:00,93.0,93.03,92.98,93.03,3300.0,83.4062,83.4331,83.3883,83.4331,3300.0
2014-01-15 11:50:00,92.99,93.03,92.98,93.03,1700.0,83.3972,83.4331,83.3883,83.4331,1700.0
2014-01-15 11:55:00,93.03,93.03,92.98,93.0,6100.0,83.4331,83.4331,83.3883,83.4062,6100.0
2014-01-15 12:00:00,93.02,93.08,93.02,93.05,30000.0,83.4242,83.478,83.4242,83.4511,30000.0
2014-01-15 12:05:00,93.05,93.08,93.04,93.08,14800.0,83.4511,83.478,83.4421,83.478,14800.0
2014-01-15 12:10:00,93.11,93.11,93.04,93.07,4500.0,83.5049,83.5049,83.4421,83.469,4500.0
2014-01-15 12:15:00,93.04,93.09,93.04,93.09,17900.0,83.4421,83.4869,83.4421,83.4869,17900.0
2014-01-15 12:20:00,93.11,93.12,93.08,93.09,3200.0,83.5049,83.5138,83.478,83.4869,3200.0
2014-01-15 12:25:00,93.08,93.11,93.06,93.08,4800.0,83.478,83.5049,83.46,83.478,4800.0
2014-01-15 12:30:00,93.11,93.11,93.04,93.07,2400.0,83.5049,83.5049,83.4421,83.469,2400.0
2014-01-15 12:35:00,93.09,93.09,93.02,93.02,4100.0,83.4869,83.4869,83.4242,83.4242,4100.0
2014-01-15 12:40:00,93.03,93.03,92.96,92.99,3100.0,83.4331,83.4331,83.3703,83.3972,3100.0
2014-01-15 12:45:00,92.99,93.05,92.99,93.05,2400.0,83.3972,83.4511,83.3972,83.4511,2400.0
2014-01-15 12:50:00,93.03,93.05,93.03,93.05,1300.0,83.4331,83.4511,83.4331,83.4511,1300.0
2014-01-15 12:55:00,93.03,93.03,93.02,93.03,500.0,83.4331,83.4331,83.4242,83.4331,500.0
2014-01-15 13:00:00,93.05,93.09,93.03,93.09,3300.0,83.4511,83.4869,83.4331,83.4869,3300.0
2014-01-15 13:05:00,93.08,93.09,93.06,93.07,5800.0,83.478,83.4869,83.46,83.469,5800.0
2014-01-15 13:10:00,93.05,93.08,93.05,93.07,3200.0,83.4511,83.478,83.4511,83.469,3200.0
2014-01-15 13:15:00,93.06,93.07,93.04,93.05,1400.0,83.46,83.469,83.4421,83.4511,1400.0
2014-01-15 13:20:00,93.06,93.08,93.04,93.05,4500.0,83.46,83.478,83.4421,83.4511,4500.0
2014-01-15 13:25:00,93.04,93.04,92.96,92.99,2100.0,83.4421,83.4421,83.3703,83.3972,2100.0
2014-01-15 13:30:00,92.97,93.01,92.97,93.0,2900.0,83.3793,83.4152,83.3793,83.4062,2900.0
2014-01-15 13:35:00,92.98,93.02,92.98,93.01,10800.0,83.3883,83.4242,83.3883,83.4152,10800.0
2014-01-15 13:40:00,92.96,92.97,92.95,92.96,900.0,83.3703,83.3793,83.3614,83.3703,900.0
2014-01-15 13:45:00,92.98,93.0,92.92,92.94,3800.0,83.3883,83.4062,83.3345,83.3524,3800.0
2014-01-15 13:50:00,92.96,93.0,92.96,93.0,3200.0,83.3703,83.4062,83.3703,83.4062,3200.0
2014-01-15 13:55:00,93.0,93.0,92.96,92.97,1400.0,83.4062,83.4062,83.3703,83.3793,1400.0
2014-01-15 14:00:00,92.98,93.03,92.94,93.03,6200.0,83.3883,83.4331,83.3524,83.4331,6200.0
2014-01-15 14:05:00,93.05,93.05,92.99,93.02,7400.0,83.4511,83.4511,83.3972,83.4242,7400.0
2014-01-15 14:10:00,92.99,93.04,92.97,93.03,9500.0,83.3972,83.4421,83.3793,83.4331,9500.0
2014-01-15 14:15:00,93.02,93.1,93.02,93.09,3000.0,83.4242,83.4959,83.4242,83.4869,3000.0
2014-01-15 14:20:00,93.09,93.12,93.09,93.1,3200.0,83.4869,83.5138,83.4869,83.4959,3200.0
2014-01-15 14:25:00,93.13,93.15,93.08,93.11,6100.0,83.5228,83.5407,83.478,83.5049,6100.0
2014-01-15 14:30:00,93.11,93.13,93.08,93.1,9700.0,83.5049,83.5228,83.478,83.4959,9700.0
2014-01-15 14:35:00,93.11,93.11,93.09,93.09,900.0,83.5049,83.5049,83.4869,83.4869,900.0
2014-01-15 14:40:00,93.11,93.12,93.08,93.12,5500.0,83.5049,83.5138,83.478,83.5138,5500.0
2014-01-15 14:45:00,93.12,93.16,93.12,93.15,17200.0,83.5138,83.5497,83.5138,83.5407,17200.0
2014-01-15 14:50:00,93.15,93.16,93.15,93.16,3600.0,83.5407,83.5497,83.5407,83.5497,3600.0
2014-01-15 14:55:00,93.14,93.16,93.14,93.16,8900.0,83.5318,83.5497,83.5318,83.5497,8900.0
2014-01-15 15:00:00,93.17,93.19,93.16,93.19,4600.0,83.5587,83.5766,83.5497,83.5766,4600.0
2014-01-15 15:05:00,93.18,93.18,93.16,93.16,500.0,83.5676,83.5676,83.5497,83.5497,500.0
2014-01-15 15:10:00,93.17,93.17,93.1,93.12,4000.0,83.5587,83.5587,83.4959,83.5138,4000.0
2014-01-15 15:15:00,93.12,93.13,93.08,93.08,3800.0,83.5138,83.5228,83.478,83.478,3800.0
2014-01-15 15:20:00,93.08,93.08,93.01,93.03,5600.0,83.478,83.478,83.4152,83.4331,5600.0
2014-01-15 15:25:00,93.03,93.08,93.03,93.06,13500.0,83.4331,83.478,83.4331,83.46,13500.0
2014-01-15 15:30:00,93.06,93.1,93.04,93.08,5600.0,83.46,83.4959,83.4421,83.478,5600.0
2014-01-15 15:35:00,93.09,93.11,93.06,93.07,7900.0,83.4869,83.5049,83.46,83.469,7900.0
2014-01-15 15:40:00,93.09,93.09,93.03,93.07,1400.0,83.4869,83.4869,83.4331,83.469,1400.0
2014-01-15 15:45:00,93.08,93.09,93.01,93.03,4900.0,83.478,83.4869,83.4152,83.4331,4900.0
2014-01-15 15:50:00,93.05,93.09,93.05,93.07,7900.0,83.4511,83.4869,83.4511,83.469,7900.0
2014-01-15 15:55:00,93.06,93.06,93.02,93.06,7900.0,83.46,83.46,83.4242,83.46,7900.0
2014-01-16 09:30:00,92.86,93.02,92.86,92.95,10500.0,83.2807,83.4242,83.2807,83.3614,10500.0
2014-01-16 09:35:00,92.91,92.93,92.85,92.9,1600.0,83.3255,83.3434,83.2717,83.3165,1600.0
2014-01-16 09:40:00,92.83,92.9,92.83,92.9,6300.0,83.2538,83.3165,83.2538,83.3165,6300.0
2014-01-16 09:45:00,92.89,92.93,92.87,92.93,4200.0,83.3076,83.3434,83.2896,83.3434,4200.0
2014-01-16 09:50:00,92.88,93.04,92.88,93.04,5300.0,83.2986,83.4421,83.2986,83.4421,5300.0
2014-01-16 09:55:00,93.03,93.07,93.01,93.01,1900.0,83.4331,83.469,83.4152,83.4152,1900.0
2014-01-16 10:00:00,93.0,93.06,92.96,93.05,5600.0,83.4062,83.46,83.3703,83.4511,5600.0
2014-01-16 10:05:00,93.07,93.07,92.99,93.01,2200.0,83.469,83.469,83.3972,83.4152,2200.0
2014-01-16 10:10:00,93.01,93.04,92.97,93.01,4700.0,83.4152,83.4421,83.3793,83.4152,4700.0
2014-01-16 10:15:00,92.96,92.99,92.92,92.99,1200.0,83.3703,83.3972,83.3345,83.3972,1200.0
2014-01-16 10:20:00,93.01,93.06,92.98,93.06,1800.0,83.4152,83.46,83.3883,83.46,1800.0
2014-01-16 10:25:00,93.02,93.07,93.0,93.03,3000.0,83.4242,83.469,83.4062,83.4331,3000.0
2014-01-16 10:30:00,93.05,93.05,92.99,92.99,6700.0,83.4511,83.4511,83.3972,83.3972,6700.0
2014-01-16 10:35:00,93.0,93.02,92.98,93.02,1500.0,83.4062,83.4242,83.3883,83.4242,1500.0
2014-01-16 10:40:00,93.02,93.04,92.98,92.98,2100.0,83.4242,83.4421,83.3883,83.3883,2100.0
2014-01-16 10:45:00,92.93,92.94,92.93,92.93,700.0,83.3434,83.3524,83.3434,83.3434,700.0
2014-01-16 10:50:00,92.92,92.92,92.84,92.84,3200.0,83.3345,83.3345,83.2627,83.2627,3200.0
2014-01-16 10:55:00,92.85,92.88,92.83,92.88,11800.0,83.2717,83.2986,83.2538,83.2986,11800.0
2014-01-16 11:00:00,92.83,92.84,92.78,92.83,3200.0,83.2538,83.2627,83.2089,83.2538,3200.0
2014-01-16 11:05:00,92.82,92.91,92.82,92.91,3200.0,83.2448,83.3255,83.2448,83.3255,3200.0
2014-01-16 11:10:00,92.91,92.91,92.88,92.91,5400.0,83.3255,83.3255,83.2986,83.3255,5400.0
2014-01-16 11:15:00,92.91,92.98,92.91,92.95,7200.0,83.3255,83.3883,83.3255,83.3614,7200.0
2014-01-16 11:20:00,92.95,92.95,92.92,92.92,3800.0,83.3614,83.3614,83.3345,83.3345,3800.0
2014-01-16 11:25:00,92.91,92.94,92.89,92.94,2400.0,83.3255,83.3524,83.3076,83.3524,2400.0
2014-01-16 11:30:00,92.96,92.99,92.94,92.95,2100.0,83.3703,83.3972,83.3524,83.3614,2100.0
2014-01-16 11:35:00,92.95,92.97,92.94,92.96,3200.0,83.3614,83.3793,83.3524,83.3703,3200.0
2014-01-16 11:40:00,92.95,93.01,92.95,93.0,5800.0,83.3614,83.4152,83.3614,83.4062,5800.0
2014-01-16 11:45:00,93.01,93.06,92.98,93.01,8900.0,83.4152,83.46,83.3883,83.4152,8900.0
2014-01-16 11:50:00,93.01,93.02,93.0,93.0,9900.0,83.4152,83.4242,83.4062,83.4062,9900.0
2014-01-16 11:55:00,93.01,93.04,93.01,93.04,3000.0,83.4152,83.4421,83.4152,83.4421,3000.0
2014-01-16 12:00:00,93.04,93.04,93.01,93.01,4200.0,83.4421,83.4421,83.4152,83.4152,4200.0
2014-01-16 12:05:00,93.03,93.03,92.98,92.98,2300.0,83.4331,83.4331,83.3883,83.3883,2300.0
2014-01-16 12:10:00,93.0,93.0,92.94,92.94,3700.0,83.4062,83.4062,83.3524,83.3524,3700.0
2014-01-16 12:15:00,92.95,93.0,92.95,92.99,1600.0,83.3614,83.4062,83.3614,83.3972,1600.0
2014-01-16 12:20:00,93.0,93.02,92.97,92.97,3000.0,83.4062,83.4242,83.3793,83.3793,3000.0
2014-01-16 12:25:00,92.97,93.01,92.97,93.01,700.0,83.3793,83.4152,83.3793,83.4152,700.0
2014-01-16 12:30:00,93.01,93.05,93.01,93.04,2200.0,83.4152,83.4511,83.4152,83.4421,2200.0
2014-01-16 12:35:00,93.05,93.05,93.01,93.01,1900.0,83.4511,83.4511,83.4152,83.4152,1900.0
2014-01-16 12:40:00,93.02,93.05,93.02,93.03,2000.0,83.4242,83.4511,83.4242,83.4331,2000.0
2014-01-16 12:45:00,93.04,93.04,93.04,93.04,800.0,83.4421,83.4421,83.4421,83.4421,800.0
2014-01-16 12:50:00,93.07,93.1,93.07,93.08,2200.0,83.469,83.4959,83.469,83.478,2200.0
2014-01-16 12:55:00,93.07,93.07,93.06,93.06,1900.0,83.469,83.469,83.46,83.46,1900.0
2014-01-16 13:00:00,93.04,93.05,93.0,93.02,1000.0,83.4421,83.4511,83.4062,83.4242,1000.0
2014-01-16 13:05:00,93.02,93.04,93.02,93.04,3700.0,83.4242,83.4421,83.4242,83.4421,3700.0
2014-01-16 13:10:00,93.04,93.05,93.04,93.04,500.0,83.4421,83.4511,83.4421,83.4421,500.0
2014-01-16 13:15:00,93.03,93.1,93.03,93.1,2700.0,83.4331,83.4959,83.4331,83.4959,2700.0
2014-01-16 13:20:00,93.12,93.16,93.1,93.1,11600.0,83.5138,83.5497,83.4959,83.4959,11600.0
2014-01-16 13:25:00,93.08,93.11,93.08,93.11,2400.0,83.478,83.5049,83.478,83.5049,2400.0
2014-01-16 13:30:00,93.11,93.11,93.11,93.11,500.0,83.5049,83.5049,83.5049,83.5049,500.0
2014-01-16 13:35:00,93.09,93.1,93.07,93.09,12700.0,83.4869,83.4959,83.469,83.4869,12700.0
2014-01-16 13:40:00,93.07,93.07,93.04,93.04,3800.0,83.469,83.469,83.4421,83.4421,3800.0
2014-01-16 13:45:00,93.05,93.08,93.04,93.06,1300.0,83.4511,83.478,83.4421,83.46,1300.0
2014-01-16 13:50:00,93.06,93.08,93.05,93.07,10200.0,83.46,83.478,83.4511,83.469,10200.0
2014-01-16 13:55:00,93.08,93.08,93.03,93.03,1400.0,83.478,83.478,83.4331,83.4331,1400.0
2014-01-16 14:00:00,93.04,93.07,93.04,93.07,1800.0,83.4421,83.469,83.4421,83.469,1800.0
2014-01-16 14:05:00,93.07,93.07,93.03,93.03,2300.0,83.469,83.469,83.4331,83.4331,2300.0
2014-01-16 14:10:00,93.05,93.07,93.04,93.05,7700.0,83.4511,83.469,83.4421,83.4511,7700.0
2014-01-16 14:15:00,93.06,93.07,93.01,93.01,4000.0,83.46,83.469,83.4152,83.4152,4000.0
2014-01-16 14:20:00,93.01,93.02,92.97,93.0,30300.0,83.4152,83.4242,83.3793,83.4062,30300.0
2014-01-16 14:25:00,92.99,93.01,92.98,93.01,9600.0,83.3972,83.4152,83.3883,83.4152,9600.0
2014-01-16 14:30:00,93.01,93.02,93.0,93.02,3900.0,83.4152,83.4242,83.4062,83.4242,3900.0
2014-01-16 14:35:00,93.02,93.04,92.99,93.04,8400.0,83.4242,83.4421,83.3972,83.4421,8400.0
2014-01-16 14:40:00,93.05,93.07,93.04,93.07,3400.0,83.4511,83.469,83.4421,83.469,3400.0
2014-01-16 14:45:00,93.07,93.08,93.05,93.08,2200.0,83.469,83.478,83.4511,83.478,2200.0
2014-01-16 14:50:00,93.06,93.08,93.06,93.07,1600.0,83.46,83.478,83.46,83.469,1600.0
2014-01-16 14:55:00,93.07,93.08,93.05,93.06,10600.0,83.469,83.478,83.4511,83.46,10600.0
2014-01-16 15:00:00,93.06,93.08,93.04,93.07,21300.0,83.46,83.478,83.4421,83.469,21300.0
2014-01-16 15:05:00,93.04,93.07,93.04,93.07,2500.0,83.4421,83.469,83.4421,83.469,2500.0
2014-01-16 15:10:00,93.07,93.08,93.05,93.08,2600.0,83.469,83.478,83.4511,83.478,2600.0
2014-01-16 15:15:00,93.07,93.07,93.02,93.04,6000.0,83.469,83.469,83.4242,83.4421,6000.0
2014-01-16 15:20:00,93.03,93.05,93.02,93.03,7300.0,83.4331,83.4511,83.4242,83.4331,7300.0
2014-01-16 15:25:00,93.01,93.02,92.99,93.02,7700.0,83.4152,83.4242,83.3972,83.4242,7700.0
2014-01-16 15:30:00,93.02,93.03,92.99,93.03,6600.0,83.4242,83.4331,83.3972,83.4331,6600.0
2014-01-16 15:35:00,93.03,93.03,93.0,93.01,2200.0,83.4331,83.4331,83.4062,83.4152,2200.0
2014-01-16 15:40:00,93.0,93.02,92.99,93.0,4300.0,83.4062,83.4242,83.3972,83.4062,4300.0
2014-01-16 15:45:00,93.0,93.01,92.93,92.93,5200.0,83.4062,83.4152,83.3434,83.3434,5200.0
2014-01-16 15:50:00,92.93,93.03,92.93,93.02,7100.0,83.3434,83.4331,83.3434,83.4242,7100.0
2014-01-16 15:55:00,93.02,93.08,93.02,93.08,11600.0,83.4242,83.478,83.4242,83.478,11600.0
2014-01-17 09:30:00,92.94,92.99,92.94,92.98,12700.0,83.3524,83.3972,83.3524,83.3883,12700.0
2014-01-17 09:35:00,93.0,93.08,93.0,93.08,400.0,83.4062,83.478,83.4062,83.478,400.0
2014-01-17 09:40:00,93.11,93.11,93.04,93.05,1500.0,83.5049,83.5049,83.4421,83.4511,1500.0
2014-01-17 09:45:00,93.02,93.02,92.9,92.91,2700.0,83.4242,83.4242,83.3165,83.3255,2700.0
2014-01-17 09:50:00,92.88,92.93,92.85,92.93,7100.0,83.2986,83.3434,83.2717,83.3434,7100.0
2014-01-17 09:55:00,92.88,92.94,92.84,92.94,1700.0,83.2986,83.3524,83.2627,83.3524,1700.0
2014-01-17 10:00:00,92.95,92.95,92.88,92.93,6000.0,83.3614,83.3614,83.2986,83.3434,6000.0
2014-01-17 10:05:00,92.94,93.0,92.94,92.95,3500.0,83.3524,83.4062,83.3524,83.3614,3500.0
2014-01-17 10:10:00,92.97,93.01,92.93,92.98,2100.0,83.3793,83.4152,83.3434,83.3883,2100.0
2014-01-17 10:15:00,93.02,93.03,92.95,93.03,1400.0,83.4242,83.4331,83.3614,83.4331,1400.0
2014-01-17 10:20:00,93.04,93.04,93.01,93.04,800.0,83.4421,83.4421,83.4152,83.4421,800.0
2014-01-17 10:25:00,93.03,93.06,93.0,93.02,1200.0,83.4331,83.46,83.4062,83.4242,1200.0
2014-01-17 10:30:00,93.02,93.04,92.99,92.99,7800.0,83.4242,83.4421,83.3972,83.3972,7800.0
2014-01-17 10:35:00,93.04,93.06,93.04,93.05,3700.0,83.4421,83.46,83.4421,83.4511,3700.0
2014-01-17 10:40:00,93.05,93.08,93.02,93.02,3800.0,83.4511,83.478,83.4242,83.4242,3800.0
2014-01-17 10:45:00,93.05,93.06,93.01,93.05,6200.0,83.4511,83.46,83.4152,83.4511,6200.0
2014-01-17 10:50:00,93.05,93.1,93.04,93.1,3300.0,83.4511,83.4959,83.4421,83.4959,3300.0
2014-01-17 10:55:00,93.1,93.1,93.08,93.1,3400.0,83.4959,83.4959,83.478,83.4959,3400.0
2014-01-17 11:00:00,93.1,93.11,93.09,93.11,1600.0,83.4959,83.5049,83.4869,83.5049,1600.0
2014-01-17 11:05:00,93.13,93.14,93.07,93.07,6600.0,83.5228,83.5318,83.469,83.469,6600.0
2014-01-17 11:10:00,93.07,93.09,93.07,93.09,1000.0,83.469,83.4869,83.469,83.4869,1000.0
2014-01-17 11:15:00,93.09,93.15,93.09,93.15,3400.0,83.4869,83.5407,83.4869,83.5407,3400.0
2014-01-17 11:20:00,93.13,93.15,93.09,93.09,3200.0,83.5228,83.5407,83.4869,83.4869,3200.0
2014-01-17 11:25:00,93.08,93.11,93.08,93.09,1300.0,83.478,83.5049,83.478,83.4869,1300.0
2014-01-17 11:30:00,93.13,93.13,93.09,93.12,7300.0,83.5228,83.5228,83.4869,83.5138,7300.0
2014-01-17 11:35:00,93.11,93.11,93.06,93.06,6000.0,83.5049,83.5049,83.46,83.46,6000.0
2014-01-17 11:40:00,93.07,93.09,93.05,93.09,2200.0,83.469,83.4869,83.4511,83.4869,2200.0
2014-01-17 11:45:00,93.09,93.11,93.08,93.1,3600.0,83.4869,83.5049,83.478,83.4959,3600.0
2014-01-17 11:50:00,93.1,93.1,93.08,93.1,1300.0,83.4959,83.4959,83.478,83.4959,1300.0
2014-01-17 11:55:00,93.11,93.11,93.08,93.11,1600.0,83.5049,83.5049,83.478,83.5049,1600.0
2014-01-17 12:00:00,93.1,93.11,93.09,93.11,1000.0,83.4959,83.5049,83.4869,83.5049,1000.0
2014-01-17 12:05:00,93.1,93.13,93.09,93.13,4000.0,83.4959,83.5228,83.4869,83.5228,4000.0
2014-01-17 12:10:00,93.14,93.2,93.14,93.2,2200.0,83.5318,83.5856,83.5318,83.5856,2200.0
2014-01-17 12:15:00,93.19,93.21,93.19,93.19,3000.0,83.5766,83.5946,83.5766,83.5766,3000.0
2014-01-17 12:20:00,93.19,93.22,93.16,93.18,7600.0,83.5766,83.6035,83.5497,83.5676,7600.0
2014-01-17 12:25:00,93.17,93.18,93.15,93.16,2400.0,83.5587,83.5676,83.5407,83.5497,2400.0
2014-01-17 12:30:00,93.16,93.18,93.14,93.15,11500.0,83.5497,83.5676,83.5318,83.5407,11500.0
2014-01-17 12:35:00,93.17,93.17,93.15,93.16,1400.0,83.5587,83.5587,83.5407,83.5497,1400.0
2014-01-17 12:40:00,93.14,93.15,93.14,93.15,800.0,83.5318,83.5407,83.5318,83.5407,800.0
2014-01-17 12:45:00,93.15,93.15,93.14,93.15,500.0,83.5407,83.5407,83.5318,83.5407,500.0
2014-01-17 12:50:00,93.17,93.17,93.14,93.14,1500.0,83.5587,83.5587,83.5318,83.5318,1500.0
2014-01-17 12:55:00,93.12,93.13,93.09,93.09,2100.0,83.5138,83.5228,83.4869,83.4869,2100.0
2014-01-17 13:00:00,93.09,93.12,93.09,93.12,2600.0,83.4869,83.5138,83.4869,83.5138,2600.0
2014-01-17 13:05:00,93.11,93.12,93.06,93.06,11600.0,83.5049,83.5138,83.46,83.46,11600.0
2014-01-17 13:10:00,93.03,93.03,92.98,92.98,2400.0,83.4331,83.4331,83.3883,83.3883,2400.0
2014-01-17 13:15:00,92.97,92.99,92.9,92.99,3800.0,83.3793,83.3972,83.3165,83.3972,3800.0
2014-01-17 13:20:00,92.98,92.99,92.96,92.99,500.0,83.3883,83.3972,83.3703,83.3972,500.0
2014-01-17 13:25:00,92.97,92.98,92.93,92.93,2700.0,83.3793,83.3883,83.3434,83.3434,2700.0
2014-01-17 13:30:00,92.93,92.94,92.91,92.92,17500.0,83.3434,83.3524,83.3255,83.3345,17500.0
2014-01-17 13:35:00,92.92,92.95,92.92,92.94,9700.0,83.3345,83.3614,83.3345,83.3524,9700.0
2014-01-17 13:40:00,92.94,92.94,92.93,92.93,1000.0,83.3524,83.3524,83.3434,83.3434,1000.0
2014-01-17 13:45:00,92.91,92.95,92.9,92.94,4000.0,83.3255,83.3614,83.3165,83.3524,4000.0
2014-01-17 13:50:00,92.94,92.94,92.92,92.94,2600.0,83.3524,83.3524,83.3345,83.3524,2600.0
2014-01-17 13:55:00,92.94,92.99,92.94,92.98,5300.0,83.3524,83.3972,83.3524,83.3883,5300.0
2014-01-17 14:00:00,93.0,93.01,92.97,92.98,3900.0,83.4062,83.4152,83.3793,83.3883,3900.0
2014-01-17 14:05:00,92.97,93.01,92.94,93.01,11700.0,83.3793,83.4152,83.3524,83.4152,11700.0
2014-01-17 14:10:00,93.03,93.04,92.99,93.0,6100.0,83.4331,83.4421,83.3972,83.4062,6100.0
2014-01-17 14:15:00,93.01,93.02,92.98,93.02,4700.0,83.4152,83.4242,83.3883,83.4242,4700.0
2014-01-17 14:20:00,93.0,93.04,93.0,93.04,3500.0,83.4062,83.4421,83.4062,83.4421,3500.0
2014-01-17 14:25:00,93.03,93.03,93.0,93.02,11300.0,83.4331,83.4331,83.4062,83.4242,11300.0
2014-01-17 14:30:00,93.0,93.0,92.96,92.98,4800.0,83.4062,83.4062,83.3703,83.3883,4800.0
2014-01-17 14:35:00,92.98,93.0,92.96,92.96,5400.0,83.3883,83.4062,83.3703,83.3703,5400.0
2014-01-17 14:40:00,92.98,92.98,92.94,92.97,6600.0,83.3883,83.3883,83.3524,83.3793,6600.0
2014-01-17 14:45:00,92.96,92.97,92.93,92.96,4700.0,83.3703,83.3793,83.3434,83.3703,4700.0
2014-01-17 14:50:00,92.97,92.97,92.95,92.95,1400.0,83.3793,83.3793,83.3614,83.3614,1400.0
2014-01-17 14:55:00,92.96,92.96,92.94,92.94,2200.0,83.3703,83.3703,83.3524,83.3524,2200.0
2014-01-17 15:00:00,92.95,92.99,92.92,92.93,11500.0,83.3614,83.3972,83.3345,83.3434,11500.0
2014-01-17 15:05:00,92.92,92.92,92.84,92.84,1900.0,83.3345,83.3345,83.2627,83.2627,1900.0
2014-01-17 15:10:00,92.8,92.81,92.77,92.8,1400.0,83.2268,83.2358,83.1999,83.2268,1400.0
2014-01-17 15:15:00,92.84,92.84,92.78,92.79,3000.0,83.2627,83.2627,83.2089,83.2179,3000.0
2014-01-17 15:20:00,92.75,92.79,92.75,92.78,1800.0,83.182,83.2179,83.182,83.2089,1800.0
2014-01-17 15:25:00,92.78,92.78,92.75,92.76,2900.0,83.2089,83.2089,83.182,83.191,2900.0
2014-01-17 15:30:00,92.74,92.74,92.62,92.65,8300.0,83.173,83.173,83.0654,83.0923,8300.0
2014-01-17 15:35:00,92.63,92.66,92.63,92.66,6500.0,83.0744,83.1013,83.0744,83.1013,6500.0
2014-01-17 15:40:00,92.64,92.66,92.62,92.64,4400.0,83.0834,83.1013,83.0654,83.0834,4400.0
2014-01-17 15:45:00,92.67,92.79,92.65,92.79,6000.0,83.1103,83.2179,83.0923,83.2179,6000.0
2014-01-17 15:50:00,92.77,92.82,92.76,92.77,7500.0,83.1999,83.2448,83.191,83.1999,7500.0
2014-01-17 15:55:00,92.76,92.81,92.71,92.79,15800.0,83.191,83.2358,83.1461,83.2179,15800.0
2014-01-21 09:30:00,93.29,93.45,93.23,93.45,14500.0,83.6663,83.8098,83.6125,83.8098,14500.0
2014-01-21 09:35:00,93.46,93.48,93.39,93.39,2900.0,83.8188,83.8367,83.756,83.756,2900.0
2014-01-21 09:40:00,93.38,93.38,93.31,93.31,1100.0,83.747,83.747,83.6842,83.6842,1100.0
2014-01-21 09:45:00,93.34,93.39,93.31,93.39,3500.0,83.7111,83.756,83.6842,83.756,3500.0
2014-01-21 09:50:00,93.42,93.43,93.39,93.41,2600.0,83.7829,83.7919,83.756,83.7739,2600.0
2014-01-21 09:55:00,93.41,93.41,93.36,93.37,700.0,83.7739,83.7739,83.7291,83.738,700.0
2014-01-21 10:00:00,93.35,93.35,93.33,93.34,11000.0,83.7201,83.7201,83.7022,83.7111,11000.0
2014-01-21 10:05:00,93.35,93.38,93.35,93.35,1300.0,83.7201,83.747,83.7201,83.7201,1300.0
2014-01-21 10:10:00,93.33,93.33,93.17,93.17,2900.0,83.7022,83.7022,83.5587,83.5587,2900.0
2014-01-21 10:15:00,93.19,93.19,93.05,93.15,4400.0,83.5766,83.5766,83.4511,83.5407,4400.0
2014-01-21 10:20:00,93.15,93.15,93.04,93.05,3200.0,83.5407,83.5407,83.4421,83.4511,3200.0
2014-01-21 10:25:00,93.06,93.09,93.03,93.09,2100.0,83.46,83.4869,83.4331,83.4869,2100.0
2014-01-21 10:30:00,93.05,93.05,92.95,92.98,5800.0,83.4511,83.4511,83.3614,83.3883,5800.0
2014-01-21 10:35:00,92.96,93.0,92.96,93.0,700.0,83.3703,83.4062,83.3703,83.4062,700.0
2014-01-21 10:40:00,93.0,93.04,92.99,93.03,700.0,83.4062,83.4421,83.3972,83.4331,700.0
2014-01-21 10:45:00,93.05,93.07,93.03,93.05,3600.0,83.4511,83.469,83.4331,83.4511,3600.0
2014-01-21 10:50:00,93.01,93.05,92.98,93.05,12300.0,83.4152,83.4511,83.3883,83.4511,12300.0
2014-01-21 10:55:00,93.08,93.08,93.04,93.08,1900.0,83.478,83.478,83.4421,83.478,1900.0
2014-01-21 11:00:00,93.08,93.08,93.04,93.08,2300.0,83.478,83.478,83.4421,83.478,2300.0
2014-01-21 11:05:00,93.08,93.08,92.84,92.84,4600.0,83.478,83.478,83.2627,83.2627,4600.0
2014-01-21 11:10:00,92.76,92.76,92.61,92.7,6200.0,83.191,83.191,83.0564,83.1372,6200.0
2014-01-21 11:15:00,92.67,92.71,92.67,92.68,1600.0,83.1103,83.1461,83.1103,83.1192,1600.0
2014-01-21 11:20:00,92.71,92.71,92.7,92.7,800.0,83.1461,83.1461,83.1372,83.1372,800.0
2014-01-21 11:25:00,92.74,92.77,92.74,92.76,4300.0,83.173,83.1999,83.173,83.191,4300.0
2014-01-21 11:30:00,92.73,92.79,92.72,92.79,16400.0,83.1641,83.2179,83.1551,83.2179,16400.0
2014-01-21 11:35:00,92.78,92.82,92.78,92.8,400.0,83.2089,83.2448,83.2089,83.2268,400.0
2014-01-21 11:40:00,92.82,92.82,92.75,92.79,1300.0,83.2448,83.2448,83.182,83.2179,1300.0
2014-01-21 11:45:00,92.85,92.86,92.82,92.84,1100.0,83.2717,83.2807,83.2448,83.2627,1100.0
2014-01-21 11:50:00,92.8,92.8,92.74,92.74,1300.0,83.2268,83.2268,83.173,83.173,1300.0
2014-01-21 11:55:00,92.77,92.83,92.77,92.83,5700.0,83.1999,83.2538,83.1999,83.2538,5700.0
2014-01-21 12:00:00,92.84,92.84,92.73,92.75,22700.0,83.2627,83.2627,83.1641,83.182,22700.0
2014-01-21 12:05:00,92.71,92.73,92.66,92.71,9100.0,83.1461,83.1641,83.1013,83.1461,9100.0
2014-01-21 12:10:00,92.69,92.74,92.69,92.73,28900.0,83.1282,83.173,83.1282,83.1641,28900.0
2014-01-21 12:15:00,92.73,92.81,92.73,92.78,31000.0,83.1641,83.2358,83.1641,83.2089,31000.0
2014-01-21 12:20:00,92.79,92.88,92.78,92.88,53800.0,83.2179,83.2986,83.2089,83.2986,53800.0
2014-01-21 12:25:00,92.96,92.96,92.93,92.93,1000.0,83.3703,83.3703,83.3434,83.3434,1000.0
2014-01-21 12:30:00,92.94,92.95,92.9,92.9,1700.0,83.3524,83.3614,83.3165,83.3165,1700.0
2014-01-21 12:35:00,92.91,92.94,92.91,92.92,1100.0,83.3255,83.3524,83.3255,83.3345,1100.0
2014-01-21 12:40:00,92.93,92.99,92.93,92.97,1300.0,83.3434,83.3972,83.3434,83.3793,1300.0
2014-01-21 12:45:00,93.01,93.01,93.0,93.0,500.0,83.4152,83.4152,83.4062,83.4062,500.0
2014-01-21 12:50:00,93.01,93.03,92.99,93.0,4200.0,83.4152,83.4331,83.3972,83.4062,4200.0
2014-01-21 12:55:00,93.03,93.03,93.0,93.03,2600.0,83.4331,83.4331,83.4062,83.4331,2600.0
2014-01-21 13:00:00,93.05,93.07,93.05,93.07,400.0,83.4511,83.469,83.4511,83.469,400.0
2014-01-21 13:05:00,93.08,93.11,93.08,93.1,1300.0,83.478,83.5049,83.478,83.4959,1300.0
2014-01-21 13:10:00,93.1,93.11,93.09,93.1,9800.0,83.4959,83.5049,83.4869,83.4959,9800.0
2014-01-21 13:15:00,93.08,93.08,93.07,93.07,500.0,83.478,83.478,83.469,83.469,500.0
2014-01-21 13:20:00,93.08,93.09,93.03,93.05,4800.0,83.478,83.4869,83.4331,83.4511,4800.0
2014-01-21 13:25:00,93.09,93.09,93.05,93.09,1800.0,83.4869,83.4869,83.4511,83.4869,1800.0
2014-01-21 13:30:00,93.09,93.21,93.09,93.19,4400.0,83.4869,83.5946,83.4869,83.5766,4400.0
2014-01-21 13:35:00,93.21,93.21,93.19,93.2,11000.0,83.5946,83.5946,83.5766,83.5856,11000.0
2014-01-21 13:40:00,93.2,93.24,93.18,93.2,5000.0,83.5856,83.6215,83.5676,83.5856,5000.0
2014-01-21 13:45:00,93.2,93.23,93.19,93.2,3000.0,83.5856,83.6125,83.5766,83.5856,3000.0
2014-01-21 13:50:00,93.18,93.21,93.18,93.2,3400.0,83.5676,83.5946,83.5676,83.5856,3400.0
2014-01-21 13:55:00,93.2,93.21,93.16,93.19,1600.0,83.5856,83.5946,83.5497,83.5766,1600.0
2014-01-21 14:00:00,93.17,93.22,93.17,93.2,2800.0,83.5587,83.6035,83.5587,83.5856,2800.0
2014-01-21 14:05:00,93.22,93.23,93.19,93.21,5900.0,83.6035,83.6125,83.5766,83.5946,5900.0
2014-01-21 14:10:00,93.2,93.23,93.19,93.23,4600.0,83.5856,83.6125,83.5766,83.6125,4600.0
2014-01-21 14:15:00,93.22,93.22,93.17,93.18,4200.0,83.6035,83.6035,83.5587,83.5676,4200.0
2014-01-21 14:20:00,93.18,93.18,93.15,93.16,2800.0,83.5676,83.5676,83.5407,83.5497,2800.0
2014-01-21 14:25:00,93.16,93.2,93.16,93.2,4000.0,83.5497,83.5856,83.5497,83.5856,4000.0
2014-01-21 14:30:00,93.19,93.23,93.18,93.23,1400.0,83.5766,83.6125,83.5676,83.6125,1400.0
2014-01-21 14:35:00,93.23,93.28,93.22,93.26,8600.0,83.6125,83.6573,83.6035,83.6394,8600.0
2014-01-21 14:40:00,93.26,93.27,93.25,93.27,11500.0,83.6394,83.6484,83.6304,83.6484,11500.0
2014-01-21 14:45:00,93.26,93.27,93.22,93.22,7400.0,83.6394,83.6484,83.6035,83.6035,7400.0
2014-01-21 14:50:00,93.2,93.2,93.14,93.2,3800.0,83.5856,83.5856,83.5318,83.5856,3800.0
2014-01-21 14:55:00,93.2,93.2,93.16,93.2,12200.0,83.5856,83.5856,83.5497,83.5856,12200.0
2014-01-21 15:00:00,93.18,93.19,93.16,93.18,4100.0,83.5676,83.5766,83.5497,83.5676,4100.0
2014-01-21 15:05:00,93.2,93.23,93.18,93.19,2000.0,83.5856,83.6125,83.5676,83.5766,2000.0
2014-01-21 15:10:00,93.18,93.21,93.15,93.15,5600.0,83.5676,83.5946,83.5407,83.5407,5600.0
2014-01-21 15:15:00,93.15,93.19,93.13,93.16,3900.0,83.5407,83.5766,83.5228,83.5497,3900.0
2014-01-21 15:20:00,93.17,93.17,93.14,93.16,4100.0,83.5587,83.5587,83.5318,83.5497,4100.0
2014-01-21 15:25:00,93.16,93.17,93.13,93.13,5600.0,83.5497,83.5587,83.5228,83.5228,5600.0
2014-01-21 15:30:00,93.12,93.18,93.12,93.12,10000.0,83.5138,83.5676,83.5138,83.5138,10000.0
2014-01-21 15:35:00,93.13,93.2,93.13,93.2,2900.0,83.5228,83.5856,83.5228,83.5856,2900.0
2014-01-21 15:40:00,93.23,93.26,93.21,93.26,4200.0,83.6125,83.6394,83.5946,83.6394,4200.0
2014-01-21 15:45:00,93.2,93.24,93.2,93.24,1100.0,83.5856,83.6215,83.5856,83.6215,1100.0
2014-01-21 15:50:00,93.25,93.25,93.21,93.24,5100.0,83.6304,83.6304,83.5946,83.6215,5100.0
2014-01-21 15:55:00,93.25,93.26,93.22,93.26,19900.0,83.6304,83.6394,83.6035,83.6394,19900.0
2014-01-22 09:30:00,93.3,93.43,93.3,93.42,6200.0,83.6753,83.7919,83.6753,83.7829,6200.0
2014-01-22 09:35:00,93.41,93.41,93.41,93.41,200.0,83.7739,83.7739,83.7739,83.7739,200.0
2014-01-22 09:40:00,93.31,93.33,93.3,93.33,600.0,83.6842,83.7022,83.6753,83.7022,600.0
2014-01-22 09:45:00,93.32,93.39,93.3,93.39,3700.0,83.6932,83.756,83.6753,83.756,3700.0
2014-01-22 09:50:00,93.37,93.37,93.28,93.31,2400.0,83.738,83.738,83.6573,83.6842,2400.0
2014-01-22 09:55:00,93.31,93.35,93.3,93.35,2600.0,83.6842,83.7201,83.6753,83.7201,2600.0
2014-01-22 10:00:00,93.33,93.37,93.3,93.3,1800.0,83.7022,83.738,83.6753,83.6753,1800.0
2014-01-22 10:05:00,93.35,93.38,93.34,93.38,1700.0,83.7201,83.747,83.7111,83.747,1700.0
2014-01-22 10:10:00,93.36,93.38,93.33,93.33,1400.0,83.7291,83.747,83.7022,83.7022,1400.0
2014-01-22 10:15:00,93.28,93.29,93.22,93.27,5600.0,83.6573,83.6663,83.6035,83.6484,5600.0
2014-01-22 10:20:00,93.26,93.34,93.26,93.34,1300.0,83.6394,83.7111,83.6394,83.7111,1300.0
2014-01-22 10:25:00,93.39,93.47,93.37,93.43,18500.0,83.756,83.8277,83.738,83.7919,18500.0
2014-01-22 10:30:00,93.43,93.43,93.4,93.43,7700.0,83.7919,83.7919,83.765,83.7919,7700.0
2014-01-22 10:35:00,93.4,93.4,93.39,93.39,900.0,83.765,83.765,83.756,83.756,900.0
2014-01-22 10:40:00,93.45,93.45,93.36,93.36,4500.0,83.8098,83.8098,83.7291,83.7291,4500.0
2014-01-22 10:45:00,93.33,93.36,93.27,93.28,1100.0,83.7022,83.7291,83.6484,83.6573,1100.0
2014-01-22 10:50:00,93.27,93.29,93.24,93.25,5300.0,83.6484,83.6663,83.6215,83.6304,5300.0
2014-01-22 10:55:00,93.25,93.25,93.24,93.24,1900.0,83.6304,83.6304,83.6215,83.6215,1900.0
2014-01-22 11:00:00,93.26,93.29,93.22,93.26,4100.0,83.6394,83.6663,83.6035,83.6394,4100.0
2014-01-22 11:05:00,93.28,93.31,93.26,93.31,2300.0,83.6573,83.6842,83.6394,83.6842,2300.0
2014-01-22 11:10:00,93.29,93.33,93.29,93.31,3000.0,83.6663,83.7022,83.6663,83.6842,3000.0
2014-01-22 11:15:00,93.3,93.32,93.29,93.32,900.0,83.6753,83.6932,83.6663,83.6932,900.0
2014-01-22 11:20:00,93.31,93.34,93.26,93.32,8400.0,83.6842,83.7111,83.6394,83.6932,8400.0
2014-01-22 11:25:00,93.34,93.37,93.31,93.31,1300.0,83.7111,83.738,83.6842,83.6842,1300.0
2014-01-22 11:30:00,93.35,93.38,93.35,93.36,1600.0,83.7201,83.747,83.7201,83.7291,1600.0
2014-01-22 11:35:00,93.33,93.34,93.29,93.34,500.0,83.7022,83.7111,83.6663,83.7111,500.0
2014-01-22 11:40:00,93.33,93.36,93.33,93.36,2900.0,83.7022,83.7291,83.7022,83.7291,2900.0
2014-01-22 11:45:00,93.35,93.35,93.32,93.33,900.0,83.7201,83.7201,83.6932,83.7022,900.0
2014-01-22 11:50:00,93.33,93.35,93.32,93.33,1300.0,83.7022,83.7201,83.6932,83.7022,1300.0
2014-01-22 11:55:00,93.35,93.36,93.35,93.35,1000.0,83.7201,83.7291,83.7201,83.7201,1000.0
2014-01-22 12:00:00,93.36,93.36,93.34,93.34,2400.0,83.7291,83.7291,83.7111,83.7111,2400.0
2014-01-22 12:05:00,93.35,93.39,93.35,93.37,1400.0,83.7201,83.756,83.7201,83.738,1400.0
2014-01-22 12:10:00,93.42,93.49,93.42,93.49,3000.0,83.7829,83.8457,83.7829,83.8457,3000.0
2014-01-22 12:15:00,93.45,93.5,93.45,93.5,1700.0,83.8098,83.8546,83.8098,83.8546,1700.0
2014-01-22 12:20:00,93.51,93.52,93.5,93.5,1100.0,83.8636,83.8726,83.8546,83.8546,1100.0
2014-01-22 12:25:00,93.51,93.51,93.47,93.49,3100.0,83.8636,83.8636,83.8277,83.8457,3100.0
2014-01-22 12:30:00,93.47,93.48,93.44,93.44,49400.0,83.8277,83.8367,83.8008,83.8008,49400.0
2014-01-22 12:35:00,93.46,93.48,93.45,93.47,3100.0,83.8188,83.8367,83.8098,83.8277,3100.0
2014-01-22 12:40:00,93.46,93.48,93.46,93.46,3500.0,83.8188,83.8367,83.8188,83.8188,3500.0
2014-01-22 12:45:00,93.46,93.5,93.45,93.47,10400.0,83.8188,83.8546,83.8098,83.8277,10400.0
2014-01-22 12:50:00,93.5,93.51,93.49,93.51,2100.0,83.8546,83.8636,83.8457,83.8636,2100.0
2014-01-22 12:55:00,93.49,93.49,93.47,93.48,1100.0,83.8457,83.8457,83.8277,83.8367,1100.0
2014-01-22 13:00:00,93.49,93.49,93.45,93.45,1500.0,83.8457,83.8457,83.8098,83.8098,1500.0
2014-01-22 13:05:00,93.46,93.46,93.45,93.45,1900.0,83.8188,83.8188,83.8098,83.8098,1900.0
2014-01-22 13:10:00,93.47,93.53,93.46,93.51,16600.0,83.8277,83.8815,83.8188,83.8636,16600.0
2014-01-22 13:15:00,93.53,93.54,93.5,93.51,3700.0,83.8815,83.8905,83.8546,83.8636,3700.0
2014-01-22 13:20:00,93.51,93.51,93.46,93.51,40500.0,83.8636,83.8636,83.8188,83.8636,40500.0
2014-01-22 13:25:00,93.49,93.49,93.47,93.49,400.0,83.8457,83.8457,83.8277,83.8457,400.0
2014-01-22 13:30:00,93.47,93.49,93.41,93.42,7700.0,83.8277,83.8457,83.7739,83.7829,7700.0
2014-01-22 13:35:00,93.4,93.42,93.39,93.39,1100.0,83.765,83.7829,83.756,83.756,1100.0
2014-01-22 13:40:00,93.4,93.43,93.4,93.42,2600.0,83.765,83.7919,83.765,83.7829,2600.0
2014-01-22 13:45:00,93.43,93.46,93.37,93.39,3900.0,83.7919,83.8188,83.738,83.756,3900.0
2014-01-22 13:50:00,93.39,93.4,93.37,93.4,5100.0,83.756,83.765,83.738,83.765,5100.0
2014-01-22 13:55:00,93.39,93.41,93.37,93.4,3900.0,83.756,83.7739,83.738,83.765,3900.0
2014-01-22 14:00:00,93.43,93.45,93.41,93.45,2700.0,83.7919,83.8098,83.7739,83.8098,2700.0
2014-01-22 14:05:00,93.41,93.44,93.41,93.44,2000.0,83.7739,83.8008,83.7739,83.8008,2000.0
2014-01-22 14:10:00,93.46,93.46,93.43,93.43,5500.0,83.8188,83.8188,83.7919,83.7919,5500.0
2014-01-22 14:15:00,93.44,93.48,93.44,93.48,20100.0,83.8008,83.8367,83.8008,83.8367,20100.0
2014-01-22 14:20:00,93.49,93.5,93.48,93.5,1600.0,83.8457,83.8546,83.8367,83.8546,1600.0
2014-01-22 14:25:00,93.47,93.48,93.45,93.46,4600.0,83.8277,83.8367,83.8098,83.8188,4600.0
2014-01-22 14:30:00,93.45,93.48,93.44,93.44,3900.0,83.8098,83.8367,83.8008,83.8008,3900.0
2014-01-22 14:35:00,93.44,93.47,93.43,93.45,3200.0,83.8008,83.8277,83.7919,83.8098,3200.0
2014-01-22 14:40:00,93.46,93.48,93.45,93.48,600.0,83.8188,83.8367,83.8098,83.8367,600.0
2014-01-22 14:45:00,93.47,93.47,93.37,93.37,9000.0,83.8277,83.8277,83.738,83.738,9000.0
2014-01-22 14:50:00,93.39,93.41,93.39,93.4,7000.0,83.756,83.7739,83.756,83.765,7000.0
2014-01-22 14:55:00,93.38,93.42,93.38,93.42,800.0,83.747,83.7829,83.747,83.7829,800.0
2014-01-22 15:00:00,93.44,93.45,93.44,93.45,1700.0,83.8008,83.8098,83.8008,83.8098,1700.0
2014-01-22 15:05:00,93.46,93.49,93.45,93.48,5300.0,83.8188,83.8457,83.8098,83.8367,5300.0
2014-01-22 15:10:00,93.47,93.5,93.46,93.49,6600.0,83.8277,83.8546,83.8188,83.8457,6600.0
2014-01-22 15:15:00,93.5,93.51,93.48,93.48,11900.0,83.8546,83.8636,83.8367,83.8367,11900.0
2014-01-22 15:20:00,93.49,93.54,93.49,93.52,5800.0,83.8457,83.8905,83.8457,83.8726,5800.0
2014-01-22 15:25:00,93.53,93.53,93.49,93.5,3900.0,83.8815,83.8815,83.8457,83.8546,3900.0
2014-01-22 15:30:00,93.49,93.53,93.49,93.49,1300.0,83.8457,83.8815,83.8457,83.8457,1300.0
2014-01-22 15:35:00,93.51,93.54,93.48,93.52,5300.0,83.8636,83.8905,83.8367,83.8726,5300.0
2014-01-22 15:40:00,93.51,93.51,93.48,93.48,3400.0,83.8636,83.8636,83.8367,83.8367,3400.0
2014-01-22 15:45:00,93.47,93.55,93.47,93.52,10000.0,83.8277,83.8995,83.8277,83.8726,10000.0
2014-01-22 15:50:00,93.52,93.53,93.5,93.51,2900.0,83.8726,83.8815,83.8546,83.8636,2900.0
2014-01-22 15:55:00,93.5,93.52,93.48,93.48,4800.0,83.8546,83.8726,83.8367,83.8367,4800.0
2014-01-23 09:30:00,93.12,93.12,92.79,92.83,5600.0,83.5138,83.5138,83.2179,83.2538,5600.0
2014-01-23 09:35:00,92.9,92.9,92.76,92.78,700.0,83.3165,83.3165,83.191,83.2089,700.0
2014-01-23 09:40:00,92.72,92.88,92.72,92.88,4700.0,83.1551,83.2986,83.1551,83.2986,4700.0
2014-01-23 09:45:00,92.91,92.96,92.9,92.9,7100.0,83.3255,83.3703,83.3165,83.3165,7100.0
2014-01-23 09:50:00,92.9,92.95,92.87,92.93,11200.0,83.3165,83.3614,83.2896,83.3434,11200.0
2014-01-23 09:55:00,92.92,92.92,92.85,92.85,3400.0,83.3345,83.3345,83.2717,83.2717,3400.0
2014-01-23 10:00:00,92.82,92.88,92.77,92.77,3600.0,83.2448,83.2986,83.1999,83.1999,3600.0
2014-01-23 10:05:00,92.77,92.8,92.66,92.68,2300.0,83.1999,83.2268,83.1013,83.1192,2300.0
2014-01-23 10:10:00,92.69,92.71,92.62,92.66,8400.0,83.1282,83.1461,83.0654,83.1013,8400.0
2014-01-23 10:15:00,92.61,92.75,92.6,92.73,9200.0,83.0564,83.182,83.0475,83.1641,9200.0
2014-01-23 10:20:00,92.72,92.75,92.72,92.74,1800.0,83.1551,83.182,83.1551,83.173,1800.0
2014-01-23 10:25:00,92.72,92.73,92.69,92.7,3300.0,83.1551,83.1641,83.1282,83.1372,3300.0
2014-01-23 10:30:00,92.64,92.69,92.59,92.69,6700.0,83.0834,83.1282,83.0385,83.1282,6700.0
2014-01-23 10:35:00,92.76,92.76,92.7,92.7,3100.0,83.191,83.191,83.1372,83.1372,3100.0
2014-01-23 10:40:00,92.72,92.72,92.64,92.7,2000.0,83.1551,83.1551,83.0834,83.1372,2000.0
2014-01-23 10:45:00,92.7,92.76,92.7,92.76,2500.0,83.1372,83.191,83.1372,83.191,2500.0
2014-01-23 10:50:00,92.67,92.68,92.63,92.64,3400.0,83.1103,83.1192,83.0744,83.0834,3400.0
2014-01-23 10:55:00,92.61,92.67,92.61,92.66,1600.0,83.0564,83.1103,83.0564,83.1013,1600.0
2014-01-23 11:00:00,92.66,92.66,92.54,92.54,6300.0,83.1013,83.1013,82.9937,82.9937,6300.0
2014-01-23 11:05:00,92.56,92.62,92.56,92.62,4000.0,83.0116,83.0654,83.0116,83.0654,4000.0
2014-01-23 11:10:00,92.61,92.64,92.61,92.64,2500.0,83.0564,83.0834,83.0564,83.0834,2500.0
2014-01-23 11:15:00,92.68,92.74,92.66,92.74,3200.0,83.1192,83.173,83.1013,83.173,3200.0
2014-01-23 11:20:00,92.74,92.75,92.7,92.72,900.0,83.173,83.182,83.1372,83.1551,900.0
2014-01-23 11:25:00,92.72,92.73,92.68,92.71,3000.0,83.1551,83.1641,83.1192,83.1461,3000.0
2014-01-23 11:30:00,92.73,92.73,92.69,92.7,4400.0,83.1641,83.1641,83.1282,83.1372,4400.0
2014-01-23 11:35:00,92.68,92.68,92.66,92.66,1500.0,83.1192,83.1192,83.1013,83.1013,1500.0
2014-01-23 11:40:00,92.65,92.7,92.65,92.7,3100.0,83.0923,83.1372,83.0923,83.1372,3100.0
2014-01-23 11:45:00,92.7,92.73,92.66,92.66,1700.0,83.1372,83.1641,83.1013,83.1013,1700.0
2014-01-23 11:50:00,92.68,92.72,92.67,92.71,2000.0,83.1192,83.1551,83.1103,83.1461,2000.0
2014-01-23 11:55:00,92.71,92.76,92.71,92.76,1000.0,83.1461,83.191,83.1461,83.191,1000.0
2014-01-23 12:00:00,92.77,92.77,92.71,92.71,2400.0,83.1999,83.1999,83.1461,83.1461,2400.0
2014-01-23 12:05:00,92.71,92.72,92.66,92.67,19200.0,83.1461,83.1551,83.1013,83.1103,19200.0
2014-01-23 12:10:00,92.65,92.66,92.64,92.64,2200.0,83.0923,83.1013,83.0834,83.0834,2200.0
2014-01-23 12:15:00,92.63,92.67,92.6,92.66,2300.0,83.0744,83.1103,83.0475,83.1013,2300.0
2014-01-23 12:20:00,92.65,92.68,92.58,92.58,1600.0,83.0923,83.1192,83.0295,83.0295,1600.0
2014-01-23 12:25:00,92.57,92.61,92.56,92.61,3500.0,83.0206,83.0564,83.0116,83.0564,3500.0
2014-01-23 12:30:00,92.58,92.58,92.51,92.54,9700.0,83.0295,83.0295,82.9668,82.9937,9700.0
2014-01-23 12:35:00,92.52,92.62,92.52,92.62,27300.0,82.9757,83.0654,82.9757,83.0654,27300.0
2014-01-23 12:40:00,92.66,92.66,92.66,92.66,100.0,83.1013,83.1013,83.1013,83.1013,100.0
2014-01-23 12:45:00,92.67,92.68,92.66,92.68,1500.0,83.1103,83.1192,83.1013,83.1192,1500.0
2014-01-23 12:50:00,92.67,92.67,92.62,92.64,4900.0,83.1103,83.1103,83.0654,83.0834,4900.0
2014-01-23 12:55:00,92.63,92.65,92.58,92.65,1800.0,83.0744,83.0923,83.0295,83.0923,1800.0
2014-01-23 13:00:00,92.61,92.61,92.55,92.55,3400.0,83.0564,83.0564,83.0026,83.0026,3400.0
2014-01-23 13:05:00,92.54,92.63,92.54,92.61,1500.0,82.9937,83.0744,82.9937,83.0564,1500.0
2014-01-23 13:10:00,92.6,92.6,92.52,92.53,1200.0,83.0475,83.0475,82.9757,82.9847,1200.0
2014-01-23 13:15:00,92.53,92.6,92.53,92.56,1300.0,82.9847,83.0475,82.9847,83.0116,1300.0
2014-01-23 13:20:00,92.55,92.57,92.55,92.56,800.0,83.0026,83.0206,83.0026,83.0116,800.0
2014-01-23 13:25:00,92.59,92.59,92.52,92.52,500.0,83.0385,83.0385,82.9757,82.9757,500.0
2014-01-23 13:30:00,92.5,92.55,92.48,92.53,23800.0,82.9578,83.0026,82.9399,82.9847,23800.0
2014-01-23 13:35:00,92.57,92.57,92.51,92.51,5500.0,83.0206,83.0206,82.9668,82.9668,5500.0
2014-01-23 13:40:00,92.54,92.55,92.46,92.46,30700.0,82.9937,83.0026,82.9219,82.9219,30700.0
2014-01-23 13:45:00,92.46,92.49,92.37,92.37,4800.0,82.9219,82.9488,82.8412,82.8412,4800.0
2014-01-23 13:50:00,92.35,92.43,92.35,92.42,6200.0,82.8233,82.895,82.8233,82.886,6200.0
2014-01-23 13:55:00,92.41,92.44,92.34,92.34,4100.0,82.8771,82.904,82.8143,82.8143,4100.0
2014-01-23 14:00:00,92.37,92.4,92.34,92.38,7600.0,82.8412,82.8681,82.8143,82.8502,7600.0
2014-01-23 14:05:00,92.39,92.44,92.39,92.44,13700.0,82.8591,82.904,82.8591,82.904,13700.0
2014-01-23 14:10:00,92.41,92.45,92.39,92.44,3500.0,82.8771,82.913,82.8591,82.904,3500.0
2014-01-23 14:15:00,92.44,92.51,92.42,92.51,4700.0,82.904,82.9668,82.886,82.9668,4700.0
2014-01-23 14:20:00,92.48,92.57,92.48,92.52,6400.0,82.9399,83.0206,82.9399,82.9757,6400.0
2014-01-23 14:25:00,92.54,92.55,92.5,92.51,8200.0,82.9937,83.0026,82.9578,82.9668,8200.0
2014-01-23 14:30:00,92.52,92.54,92.5,92.51,4900.0,82.9757,82.9937,82.9578,82.9668,4900.0
2014-01-23 14:35:00,92.51,92.52,92.47,92.49,18800.0,82.9668,82.9757,82.9309,82.9488,18800.0
2014-01-23 14:40:00,92.5,92.52,92.45,92.52,30500.0,82.9578,82.9757,82.913,82.9757,30500.0
2014-01-23 14:45:00,92.53,92.54,92.5,92.5,2000.0,82.9847,82.9937,82.9578,82.9578,2000.0
2014-01-23 14:50:00,92.53,92.55,92.52,92.55,1500.0,82.9847,83.0026,82.9757,83.0026,1500.0
2014-01-23 14:55:00,92.59,92.64,92.59,92.64,13400.0,83.0385,83.0834,83.0385,83.0834,13400.0
2014-01-23 15:00:00,92.62,92.64,92.59,92.64,6500.0,83.0654,83.0834,83.0385,83.0834,6500.0
2014-01-23 15:05:00,92.65,92.7,92.61,92.64,4100.0,83.0923,83.1372,83.0564,83.0834,4100.0
2014-01-23 15:10:00,92.64,92.68,92.61,92.62,10100.0,83.0834,83.1192,83.0564,83.0654,10100.0
2014-01-23 15:15:00,92.64,92.65,92.59,92.63,7400.0,83.0834,83.0923,83.0385,83.0744,7400.0
2014-01-23 15:20:00,92.64,92.65,92.59,92.65,1900.0,83.0834,83.0923,83.0385,83.0923,1900.0
2014-01-23 15:25:00,92.65,92.67,92.64,92.66,5500.0,83.0923,83.1103,83.0834,83.1013,5500.0
2014-01-23 15:30:00,92.66,92.66,92.61,92.66,4700.0,83.1013,83.1013,83.0564,83.1013,4700.0
2014-01-23 15:35:00,92.65,92.78,92.65,92.72,9500.0,83.0923,83.2089,83.0923,83.1551,9500.0
2014-01-23 15:40:00,92.7,92.72,92.68,92.72,5400.0,83.1372,83.1551,83.1192,83.1551,5400.0
2014-01-23 15:45:00,92.73,92.77,92.71,92.71,3700.0,83.1641,83.1999,83.1461,83.1461,3700.0
2014-01-23 15:50:00,92.71,92.79,92.71,92.76,6000.0,83.1461,83.2179,83.1461,83.191,6000.0
2014-01-23 15:55:00,92.77,92.84,92.76,92.84,4000.0,83.1999,83.2627,83.191,83.2627,4000.0
2014-01-24 09:30:00,92.19,92.29,92.1,92.14,9500.0,82.6798,82.7695,82.5991,82.6349,9500.0
2014-01-24 09:35:00,92.08,92.08,91.93,91.93,4400.0,82.5811,82.5811,82.4466,82.4466,4400.0
2014-01-24 09:40:00,91.96,91.96,91.75,91.75,6500.0,82.4735,82.4735,82.2852,82.2852,6500.0
2014-01-24 09:45:00,91.74,91.86,91.73,91.82,9300.0,82.2762,82.3838,82.2672,82.3479,9300.0
2014-01-24 09:50:00,91.8,91.9,91.77,91.9,1400.0,82.33,82.4197,82.3031,82.4197,1400.0
2014-01-24 09:55:00,91.92,91.94,91.87,91.89,1900.0,82.4376,82.4556,82.3928,82.4107,1900.0
2014-01-24 10:00:00,91.86,91.9,91.85,91.85,7000.0,82.3838,82.4197,82.3748,82.3748,7000.0
2014-01-24 10:05:00,91.84,91.95,91.84,91.95,1500.0,82.3659,82.4645,82.3659,82.4645,1500.0
2014-01-24 10:10:00,91.95,91.96,91.89,91.93,1500.0,82.4645,82.4735,82.4107,82.4466,1500.0
2014-01-24 10:15:00,91.93,91.93,91.72,91.79,4200.0,82.4466,82.4466,82.2583,82.321,4200.0
2014-01-24 10:20:00,91.81,91.9,91.81,91.87,9300.0,82.339,82.4197,82.339,82.3928,9300.0
2014-01-24 10:25:00,91.85,91.88,91.82,91.87,6300.0,82.3748,82.4018,82.3479,82.3928,6300.0
2014-01-24 10:30:00,91.81,91.81,91.66,91.67,9100.0,82.339,82.339,82.2044,82.2134,9100.0
2014-01-24 10:35:00,91.67,91.73,91.64,91.64,7200.0,82.2134,82.2672,82.1865,82.1865,7200.0
2014-01-24 10:40:00,91.65,91.65,91.5,91.54,12700.0,82.1955,82.1955,82.061,82.0968,12700.0
2014-01-24 10:45:00,91.52,91.53,91.47,91.52,2500.0,82.0789,82.0879,82.034,82.0789,2500.0
2014-01-24 10:50:00,91.55,91.58,91.54,91.56,3800.0,82.1058,82.1327,82.0968,82.1148,3800.0
2014-01-24 10:55:00,91.57,91.58,91.54,91.56,2100.0,82.1237,82.1327,82.0968,82.1148,2100.0
2014-01-24 11:00:00,91.58,91.63,91.58,91.63,2200.0,82.1327,82.1775,82.1327,82.1775,2200.0
2014-01-24 11:05:00,91.61,91.61,91.4,91.4,1300.0,82.1596,82.1596,81.9713,81.9713,1300.0
2014-01-24 11:10:00,91.4,91.45,91.32,91.39,6900.0,81.9713,82.0161,81.8995,81.9623,6900.0
2014-01-24 11:15:00,91.36,91.37,91.32,91.32,9100.0,81.9354,81.9444,81.8995,81.8995,9100.0
2014-01-24 11:20:00,91.32,91.32,91.25,91.26,1500.0,81.8995,81.8995,81.8367,81.8457,1500.0
2014-01-24 11:25:00,91.28,91.28,91.15,91.18,16600.0,81.8636,81.8636,81.7471,81.774,16600.0
2014-01-24 11:30:00,91.19,91.26,91.14,91.25,2600.0,81.7829,81.8457,81.7381,81.8367,2600.0
2014-01-24 11:35:00,91.24,91.29,91.24,91.29,1700.0,81.8278,81.8726,81.8278,81.8726,1700.0
2014-01-24 11:40:00,91.32,91.39,91.32,91.37,1800.0,81.8995,81.9623,81.8995,81.9444,1800.0
2014-01-24 11:45:00,91.33,91.38,91.29,91.35,4700.0,81.9085,81.9533,81.8726,81.9264,4700.0
2014-01-24 11:50:00,91.36,91.42,91.35,91.4,1200.0,81.9354,81.9892,81.9264,81.9713,1200.0
2014-01-24 11:55:00,91.41,91.54,91.4,91.53,9000.0,81.9802,82.0968,81.9713,82.0879,9000.0
2014-01-24 12:00:00,91.54,91.55,91.4,91.41,11700.0,82.0968,82.1058,81.9713,81.9802,11700.0
2014-01-24 12:05:00,91.39,91.51,91.39,91.48,5700.0,81.9623,82.0699,81.9623,82.043,5700.0
2014-01-24 12:10:00,91.48,91.5,91.43,91.5,177900.0,82.043,82.061,81.9982,82.061,177900.0
2014-01-24 12:15:00,91.51,91.54,91.47,91.47,5200.0,82.0699,82.0968,82.034,82.034,5200.0
2014-01-24 12:20:00,91.49,91.49,91.43,91.43,800.0,82.052,82.052,81.9982,81.9982,800.0
2014-01-24 12:25:00,91.48,91.51,91.48,91.51,1300.0,82.043,82.0699,82.043,82.0699,1300.0
2014-01-24 12:30:00,91.47,91.49,91.44,91.44,4500.0,82.034,82.052,82.0071,82.0071,4500.0
2014-01-24 12:35:00,91.47,91.47,91.42,91.47,400.0,82.034,82.034,81.9892,82.034,400.0
2014-01-24 12:40:00,91.47,91.49,91.4,91.4,3700.0,82.034,82.052,81.9713,81.9713,3700.0
2014-01-24 12:45:00,91.37,91.37,91.34,91.35,1600.0,81.9444,81.9444,81.9175,81.9264,1600.0
2014-01-24 12:50:00,91.35,91.43,91.35,91.4,8400.0,81.9264,81.9982,81.9264,81.9713,8400.0
2014-01-24 12:55:00,91.41,91.45,91.4,91.43,600.0,81.9802,82.0161,81.9713,81.9982,600.0
2014-01-24 13:00:00,91.4,91.4,91.37,91.37,4700.0,81.9713,81.9713,81.9444,81.9444,4700.0
2014-01-24 13:05:00,91.36,91.44,91.36,91.44,2800.0,81.9354,82.0071,81.9354,82.0071,2800.0
2014-01-24 13:10:00,91.44,91.46,91.43,91.46,2600.0,82.0071,82.0251,81.9982,82.0251,2600.0
2014-01-24 13:15:00,91.47,91.47,91.42,91.44,2400.0,82.034,82.034,81.9892,82.0071,2400.0
2014-01-24 13:20:00,91.44,91.44,91.35,91.37,2900.0,82.0071,82.0071,81.9264,81.9444,2900.0
2014-01-24 13:25:00,91.38,91.39,91.34,91.34,1700.0,81.9533,81.9623,81.9175,81.9175,1700.0
2014-01-24 13:30:00,91.33,91.36,91.31,91.34,12900.0,81.9085,81.9354,81.8906,81.9175,12900.0
2014-01-24 13:35:00,91.3,91.33,91.26,91.32,3700.0,81.8816,81.9085,81.8457,81.8995,3700.0
2014-01-24 13:40:00,91.27,91.32,91.27,91.28,5200.0,81.8547,81.8995,81.8547,81.8636,5200.0
2014-01-24 13:45:00,91.26,91.31,91.26,91.29,1900.0,81.8457,81.8906,81.8457,81.8726,1900.0
2014-01-24 13:50:00,91.33,91.36,91.33,91.35,2900.0,81.9085,81.9354,81.9085,81.9264,2900.0
2014-01-24 13:55:00,91.35,91.36,91.26,91.27,4900.0,81.9264,81.9354,81.8457,81.8547,4900.0
2014-01-24 14:00:00,91.25,91.28,91.07,91.08,5900.0,81.8367,81.8636,81.6753,81.6843,5900.0
2014-01-24 14:05:00,91.14,91.18,91.08,91.14,6400.0,81.7381,81.774,81.6843,81.7381,6400.0
2014-01-24 14:10:00,91.14,91.14,91.0,91.0,3100.0,81.7381,81.7381,81.6125,81.6125,3100.0
2014-01-24 14:15:00,91.0,91.11,91.0,91.06,12000.0,81.6125,81.7112,81.6125,81.6663,12000.0
2014-01-24 14:20:00,91.08,91.08,90.97,90.98,7600.0,81.6843,81.6843,81.5856,81.5946,7600.0
2014-01-24 14:25:00,91.0,91.04,90.96,91.0,5200.0,81.6125,81.6484,81.5767,81.6125,5200.0
2014-01-24 14:30:00,91.02,91.1,90.99,91.06,33900.0,81.6305,81.7022,81.6036,81.6663,33900.0
2014-01-24 14:35:00,91.07,91.12,91.06,91.12,5600.0,81.6753,81.7202,81.6663,81.7202,5600.0
2014-01-24 14:40:00,91.14,91.14,91.07,91.09,3900.0,81.7381,81.7381,81.6753,81.6932,3900.0
2014-01-24 14:45:00,91.09,91.14,91.09,91.11,34000.0,81.6932,81.7381,81.6932,81.7112,34000.0
2014-01-24 14:50:00,91.11,91.12,91.07,91.07,2400.0,81.7112,81.7202,81.6753,81.6753,2400.0
2014-01-24 14:55:00,91.07,91.08,91.05,91.05,9500.0,81.6753,81.6843,81.6574,81.6574,9500.0
2014-01-24 15:00:00,91.02,91.04,90.98,91.02,8800.0,81.6305,81.6484,81.5946,81.6305,8800.0
2014-01-24 15:05:00,91.02,91.06,91.01,91.01,2400.0,81.6305,81.6663,81.6215,81.6215,2400.0
2014-01-24 15:10:00,91.02,91.02,90.91,90.94,3700.0,81.6305,81.6305,81.5318,81.5587,3700.0
2014-01-24 15:15:00,90.92,90.92,90.82,90.88,26600.0,81.5408,81.5408,81.4511,81.5049,26600.0
2014-01-24 15:20:00,90.86,90.86,90.78,90.78,3600.0,81.487,81.487,81.4152,81.4152,3600.0
2014-01-24 15:25:00,90.79,90.84,90.75,90.84,16600.0,81.4242,81.469,81.3883,81.469,16600.0
2014-01-24 15:30:00,90.83,90.89,90.81,90.89,12500.0,81.4601,81.5139,81.4421,81.5139,12500.0
2014-01-24 15:35:00,90.88,90.89,90.83,90.83,3800.0,81.5049,81.5139,81.4601,81.4601,3800.0
2014-01-24 15:40:00,90.84,90.9,90.84,90.85,3500.0,81.469,81.5228,81.469,81.478,3500.0
2014-01-24 15:45:00,90.82,90.83,90.71,90.72,8300.0,81.4511,81.4601,81.3524,81.3614,8300.0
2014-01-24 15:50:00,90.71,90.87,90.69,90.83,19400.0,81.3524,81.4959,81.3345,81.4601,19400.0
2014-01-24 15:55:00,90.85,90.85,90.66,90.67,12100.0,81.478,81.478,81.3076,81.3166,12100.0
2014-01-27 09:30:00,90.83,90.86,90.63,90.63,20700.0,81.4601,81.487,81.2807,81.2807,20700.0
2014-01-27 09:35:00,90.67,90.67,90.61,90.61,3000.0,81.3166,81.3166,81.2628,81.2628,3000.0
2014-01-27 09:40:00,90.7,90.84,90.7,90.84,7100.0,81.3435,81.469,81.3435,81.469,7100.0
2014-01-27 09:45:00,90.83,90.84,90.71,90.71,1200.0,81.4601,81.469,81.3524,81.3524,1200.0
2014-01-27 09:50:00,90.64,90.71,90.56,90.62,5300.0,81.2897,81.3524,81.2179,81.2717,5300.0
2014-01-27 09:55:00,90.69,90.81,90.68,90.75,2700.0,81.3345,81.4421,81.3255,81.3883,2700.0
2014-01-27 10:00:00,90.68,90.78,90.59,90.68,7500.0,81.3255,81.4152,81.2448,81.3255,7500.0
2014-01-27 10:05:00,90.68,90.73,90.63,90.65,4700.0,81.3255,81.3704,81.2807,81.2986,4700.0
2014-01-27 10:10:00,90.61,90.61,90.44,90.44,5200.0,81.2628,81.2628,81.1103,81.1103,5200.0
2014-01-27 10:15:00,90.48,90.52,90.37,90.4,15000.0,81.1462,81.182,81.0475,81.0744,15000.0
2014-01-27 10:20:00,90.34,90.34,90.18,90.18,14200.0,81.0206,81.0206,80.8771,80.8771,14200.0
2014-01-27 10:25:00,90.15,90.27,89.94,89.99,10000.0,80.8502,80.9578,80.6619,80.7067,10000.0
2014-01-27 10:30:00,89.98,90.11,89.98,90.07,4300.0,80.6978,80.8143,80.6978,80.7785,4300.0
2014-01-27 10:35:00,90.03,90.03,89.88,89.88,3100.0,80.7426,80.7426,80.6081,80.6081,3100.0
2014-01-27 10:40:00,89.91,90.19,89.91,90.18,6100.0,80.635,80.8861,80.635,80.8771,6100.0
2014-01-27 10:45:00,90.16,90.23,90.14,90.23,4500.0,80.8592,80.922,80.8412,80.922,4500.0
2014-01-27 10:50:00,90.25,90.27,90.16,90.18,1200.0,80.9399,80.9578,80.8592,80.8771,1200.0
2014-01-27 10:55:00,90.17,90.29,90.11,90.11,3600.0,80.8682,80.9758,80.8143,80.8143,3600.0
2014-01-27 11:00:00,90.08,90.19,90.05,90.05,6800.0,80.7874,80.8861,80.7605,80.7605,6800.0
2014-01-27 11:05:00,90.11,90.11,90.08,90.08,600.0,80.8143,80.8143,80.7874,80.7874,600.0
2014-01-27 11:10:00,90.01,90.09,89.99,90.09,4400.0,80.7247,80.7964,80.7067,80.7964,4400.0
2014-01-27 11:15:00,90.1,90.21,90.1,90.17,9200.0,80.8054,80.904,80.8054,80.8682,9200.0
2014-01-27 11:20:00,90.15,90.18,90.11,90.14,1300.0,80.8502,80.8771,80.8143,80.8412,1300.0
2014-01-27 11:25:00,90.19,90.21,90.09,90.09,1800.0,80.8861,80.904,80.7964,80.7964,1800.0
2014-01-27 11:30:00,90.06,90.09,90.02,90.09,7900.0,80.7695,80.7964,80.7336,80.7964,7900.0
2014-01-27 11:35:00,90.1,90.1,89.93,89.97,2700.0,80.8054,80.8054,80.6529,80.6888,2700.0
2014-01-27 11:40:00,89.98,90.07,89.98,90.07,1400.0,80.6978,80.7785,80.6978,80.7785,1400.0
2014-01-27 11:45:00,90.08,90.08,90.0,90.01,2700.0,80.7874,80.7874,80.7157,80.7247,2700.0
2014-01-27 11:50:00,90.01,90.01,89.82,89.87,4100.0,80.7247,80.7247,80.5543,80.5991,4100.0
2014-01-27 11:55:00,89.87,89.88,89.78,89.83,5100.0,80.5991,80.6081,80.5184,80.5632,5100.0
2014-01-27 12:00:00,89.82,89.84,89.72,89.78,6800.0,80.5543,80.5722,80.4646,80.5184,6800.0
2014-01-27 12:05:00,89.81,89.81,89.61,89.67,3200.0,80.5453,80.5453,80.3659,80.4197,3200.0
2014-01-27 12:10:00,89.69,89.69,89.65,89.68,1300.0,80.4377,80.4377,80.4018,80.4287,1300.0
2014-01-27 12:15:00,89.67,89.67,89.57,89.59,2800.0,80.4197,80.4197,80.3301,80.348,2800.0
2014-01-27 12:20:00,89.56,89.56,89.39,89.48,2600.0,80.3211,80.3211,80.1686,80.2493,2600.0
2014-01-27 12:25:00,89.5,89.58,89.49,89.58,2500.0,80.2673,80.339,80.2583,80.339,2500.0
2014-01-27 12:30:00,89.56,89.56,89.52,89.52,1300.0,80.3211,80.3211,80.2852,80.2852,1300.0
2014-01-27 12:35:00,89.48,89.64,89.44,89.64,49500.0,80.2493,80.3928,80.2135,80.3928,49500.0
2014-01-27 12:40:00,89.63,89.7,89.59,89.7,3800.0,80.3839,80.4466,80.348,80.4466,3800.0
2014-01-27 12:45:00,89.69,89.71,89.64,89.65,3300.0,80.4377,80.4556,80.3928,80.4018,3300.0
2014-01-27 12:50:00,89.71,89.73,89.69,89.7,1300.0,80.4556,80.4735,80.4377,80.4466,1300.0
2014-01-27 12:55:00,89.65,89.65,89.59,89.61,35000.0,80.4018,80.4018,80.348,80.3659,35000.0
2014-01-27 13:00:00,89.6,89.71,89.58,89.71,4600.0,80.357,80.4556,80.339,80.4556,4600.0
2014-01-27 13:05:00,89.72,89.81,89.71,89.81,5100.0,80.4646,80.5453,80.4556,80.5453,5100.0
2014-01-27 13:10:00,89.82,89.9,89.79,89.9,1500.0,80.5543,80.626,80.5274,80.626,1500.0
2014-01-27 13:15:00,89.89,89.99,89.89,89.98,1400.0,80.617,80.7067,80.617,80.6978,1400.0
2014-01-27 13:20:00,89.98,89.98,89.85,89.88,22000.0,80.6978,80.6978,80.5812,80.6081,22000.0
2014-01-27 13:25:00,89.85,89.93,89.83,89.89,4500.0,80.5812,80.6529,80.5632,80.617,4500.0
2014-01-27 13:30:00,89.93,89.93,89.88,89.89,1600.0,80.6529,80.6529,80.6081,80.617,1600.0
2014-01-27 13:35:00,89.85,89.95,89.85,89.93,2100.0,80.5812,80.6708,80.5812,80.6529,2100.0
2014-01-27 13:40:00,89.89,90.11,89.89,90.11,9500.0,80.617,80.8143,80.617,80.8143,9500.0
2014-01-27 13:45:00,90.13,90.25,90.13,90.23,4300.0,80.8323,80.9399,80.8323,80.922,4300.0
2014-01-27 13:50:00,90.22,90.23,90.18,90.23,2800.0,80.913,80.922,80.8771,80.922,2800.0
2014-01-27 13:55:00,90.25,90.25,90.16,90.16,1100.0,80.9399,80.9399,80.8592,80.8592,1100.0
2014-01-27 14:00:00,90.2,90.37,90.2,90.35,4300.0,80.8951,81.0475,80.8951,81.0296,4300.0
2014-01-27 14:05:00,90.31,90.32,90.23,90.23,12300.0,80.9937,81.0027,80.922,80.922,12300.0
2014-01-27 14:10:00,90.23,90.37,90.23,90.37,7000.0,80.922,81.0475,80.922,81.0475,7000.0
2014-01-27 14:15:00,90.39,90.41,90.34,90.34,5000.0,81.0655,81.0834,81.0206,81.0206,5000.0
2014-01-27 14:20:00,90.34,90.37,90.3,90.31,18800.0,81.0206,81.0475,80.9847,80.9937,18800.0
2014-01-27 14:25:00,90.29,90.34,90.24,90.34,6000.0,80.9758,81.0206,80.9309,81.0206,6000.0
2014-01-27 14:30:00,90.35,90.45,90.33,90.44,13100.0,81.0296,81.1193,81.0116,81.1103,13100.0
2014-01-27 14:35:00,90.46,90.54,90.46,90.5,7000.0,81.1282,81.2,81.1282,81.1641,7000.0
2014-01-27 14:40:00,90.52,90.52,90.48,90.52,14200.0,81.182,81.182,81.1462,81.182,14200.0
2014-01-27 14:45:00,90.48,90.49,90.44,90.49,5600.0,81.1462,81.1551,81.1103,81.1551,5600.0
2014-01-27 14:50:00,90.5,90.56,90.5,90.5,5200.0,81.1641,81.2179,81.1641,81.1641,5200.0
2014-01-27 14:55:00,90.53,90.6,90.52,90.6,5300.0,81.191,81.2538,81.182,81.2538,5300.0
2014-01-27 15:00:00,90.58,90.58,90.49,90.49,3400.0,81.2359,81.2359,81.1551,81.1551,3400.0
2014-01-27 15:05:00,90.51,90.56,90.48,90.55,3200.0,81.1731,81.2179,81.1462,81.209,3200.0
2014-01-27 15:10:00,90.55,90.61,90.51,90.61,16000.0,81.209,81.2628,81.1731,81.2628,16000.0
2014-01-27 15:15:00,90.6,90.6,90.55,90.55,49100.0,81.2538,81.2538,81.209,81.209,49100.0
2014-01-27 15:20:00,90.55,90.55,90.44,90.44,5800.0,81.209,81.209,81.1103,81.1103,5800.0
2014-01-27 15:25:00,90.41,90.43,90.36,90.36,1700.0,81.0834,81.1013,81.0386,81.0386,1700.0
2014-01-27 15:30:00,90.39,90.44,90.32,90.32,3600.0,81.0655,81.1103,81.0027,81.0027,3600.0
2014-01-27 15:35:00,90.31,90.39,90.27,90.39,800.0,80.9937,81.0655,80.9578,81.0655,800.0
2014-01-27 15:40:00,90.41,90.42,90.28,90.28,13900.0,81.0834,81.0924,80.9668,80.9668,13900.0
2014-01-27 15:45:00,90.27,90.3,90.22,90.23,8300.0,80.9578,80.9847,80.913,80.922,8300.0
2014-01-27 15:50:00,90.23,90.29,90.1,90.12,30400.0,80.922,80.9758,80.8054,80.8233,30400.0
2014-01-27 15:55:00,90.12,90.18,89.99,89.99,60400.0,80.8233,80.8771,80.7067,80.7067,60400.0
2014-01-28 09:30:00,89.91,90.11,89.79,90.04,38400.0,80.635,80.8143,80.5274,80.7516,38400.0
2014-01-28 09:35:00,90.04,90.1,90.01,90.06,5700.0,80.7516,80.8054,80.7247,80.7695,5700.0
2014-01-28 09:40:00,90.11,90.23,90.06,90.23,9300.0,80.8143,80.922,80.7695,80.922,9300.0
2014-01-28 09:45:00,90.22,90.27,90.22,90.27,4400.0,80.913,80.9578,80.913,80.9578,4400.0
2014-01-28 09:50:00,90.22,90.31,90.19,90.31,2400.0,80.913,80.9937,80.8861,80.9937,2400.0
2014-01-28 09:55:00,90.31,90.33,90.26,90.29,6300.0,80.9937,81.0116,80.9489,80.9758,6300.0
2014-01-28 10:00:00,90.32,90.46,90.32,90.4,2300.0,81.0027,81.1282,81.0027,81.0744,2300.0
2014-01-28 10:05:00,90.42,90.42,90.33,90.39,1700.0,81.0924,81.0924,81.0116,81.0655,1700.0
2014-01-28 10:10:00,90.37,90.42,90.32,90.32,1200.0,81.0475,81.0924,81.0027,81.0027,1200.0
2014-01-28 10:15:00,90.25,90.32,90.25,90.28,2400.0,80.9399,81.0027,80.9399,80.9668,2400.0
2014-01-28 10:20:00,90.38,90.41,90.38,90.39,500.0,81.0565,81.0834,81.0565,81.0655,500.0
2014-01-28 10:25:00,90.37,90.37,90.25,90.33,3200.0,81.0475,81.0475,80.9399,81.0116,3200.0
2014-01-28 10:30:00,90.35,90.41,90.33,90.41,4300.0,81.0296,81.0834,81.0116,81.0834,4300.0
2014-01-28 10:35:00,90.41,90.47,90.41,90.47,800.0,81.0834,81.1372,81.0834,81.1372,800.0
2014-01-28 10:40:00,90.43,90.43,90.38,90.38,3400.0,81.1013,81.1013,81.0565,81.0565,3400.0
2014-01-28 10:45:00,90.41,90.44,90.39,90.4,3000.0,81.0834,81.1103,81.0655,81.0744,3000.0
2014-01-28 10:50:00,90.39,90.4,90.32,90.35,3700.0,81.0655,81.0744,81.0027,81.0296,3700.0
2014-01-28 10:55:00,90.38,90.45,90.37,90.42,1400.0,81.0565,81.1193,81.0475,81.0924,1400.0
2014-01-28 11:00:00,90.4,90.51,90.39,90.47,7600.0,81.0744,81.1731,81.0655,81.1372,7600.0
2014-01-28 11:05:00,90.5,90.5,90.39,90.41,3500.0,81.1641,81.1641,81.0655,81.0834,3500.0
2014-01-28 11:10:00,90.41,90.41,90.37,90.39,5300.0,81.0834,81.0834,81.0475,81.0655,5300.0
2014-01-28 11:15:00,90.36,90.37,90.21,90.24,3200.0,81.0386,81.0475,80.904,80.9309,3200.0
2014-01-28 11:20:00,90.28,90.28,90.2,90.2,2000.0,80.9668,80.9668,80.8951,80.8951,2000.0
2014-01-28 11:25:00,90.21,90.23,90.18,90.21,2100.0,80.904,80.922,80.8771,80.904,2100.0
2014-01-28 11:30:00,90.18,90.26,90.18,90.21,2400.0,80.8771,80.9489,80.8771,80.904,2400.0
2014-01-28 11:35:00,90.23,90.24,90.08,90.11,2600.0,80.922,80.9309,80.7874,80.8143,2600.0
2014-01-28 11:40:00,90.07,90.11,90.04,90.09,3100.0,80.7785,80.8143,80.7516,80.7964,3100.0
2014-01-28 11:45:00,90.05,90.08,89.97,89.97,1700.0,80.7605,80.7874,80.6888,80.6888,1700.0
2014-01-28 11:50:00,90.0,90.11,90.0,90.1,5700.0,80.7157,80.8143,80.7157,80.8054,5700.0
2014-01-28 11:55:00,90.11,90.16,90.11,90.14,3200.0,80.8143,80.8592,80.8143,80.8412,3200.0
2014-01-28 12:00:00,90.13,90.14,90.07,90.14,6200.0,80.8323,80.8412,80.7785,80.8412,6200.0
2014-01-28 12:05:00,90.17,90.25,90.17,90.21,1700.0,80.8682,80.9399,80.8682,80.904,1700.0
2014-01-28 12:10:00,90.17,90.18,90.1,90.12,1006100.0,80.8682,80.8771,80.8054,80.8233,1006100.0
2014-01-28 12:15:00,90.14,90.15,90.11,90.14,5400.0,80.8412,80.8502,80.8143,80.8412,5400.0
2014-01-28 12:20:00,90.14,90.14,90.1,90.12,4700.0,80.8412,80.8412,80.8054,80.8233,4700.0
2014-01-28 12:25:00,90.12,90.19,90.12,90.19,2600.0,80.8233,80.8861,80.8233,80.8861,2600.0
2014-01-28 12:30:00,90.2,90.28,90.2,90.28,21200.0,80.8951,80.9668,80.8951,80.9668,21200.0
2014-01-28 12:35:00,90.28,90.28,90.21,90.21,10800.0,80.9668,80.9668,80.904,80.904,10800.0
2014-01-28 12:40:00,90.21,90.26,90.21,90.26,7800.0,80.904,80.9489,80.904,80.9489,7800.0
2014-01-28 12:45:00,90.27,90.28,90.22,90.22,128200.0,80.9578,80.9668,80.913,80.913,128200.0
2014-01-28 12:50:00,90.2,90.21,90.11,90.15,3000.0,80.8951,80.904,80.8143,80.8502,3000.0
2014-01-28 12:55:00,90.15,90.2,90.15,90.2,3300.0,80.8502,80.8951,80.8502,80.8951,3300.0
2014-01-28 13:00:00,90.23,90.25,90.22,90.25,2200.0,80.922,80.9399,80.913,80.9399,2200.0
2014-01-28 13:05:00,90.23,90.23,90.17,90.17,2400.0,80.922,80.922,80.8682,80.8682,2400.0
2014-01-28 13:10:00,90.2,90.23,90.2,90.23,700.0,80.8951,80.922,80.8951,80.922,700.0
2014-01-28 13:15:00,90.28,90.33,90.26,90.33,4300.0,80.9668,81.0116,80.9489,81.0116,4300.0
2014-01-28 13:20:00,90.33,90.36,90.31,90.31,16500.0,81.0116,81.0386,80.9937,80.9937,16500.0
2014-01-28 13:25:00,90.31,90.33,90.31,90.31,2600.0,80.9937,81.0116,80.9937,80.9937,2600.0
2014-01-28 13:30:00,90.32,90.35,90.31,90.31,1700.0,81.0027,81.0296,80.9937,80.9937,1700.0
2014-01-28 13:35:00,90.31,90.31,90.2,90.21,2000.0,80.9937,80.9937,80.8951,80.904,2000.0
2014-01-28 13:40:00,90.25,90.31,90.24,90.25,15600.0,80.9399,80.9937,80.9309,80.9399,15600.0
2014-01-28 13:45:00,90.27,90.3,90.23,90.23,921900.0,80.9578,80.9847,80.922,80.922,921900.0
2014-01-28 13:50:00,90.27,90.28,90.23,90.23,2900.0,80.9578,80.9668,80.922,80.922,2900.0
2014-01-28 13:55:00,90.22,90.27,90.21,90.23,4700.0,80.913,80.9578,80.904,80.922,4700.0
2014-01-28 14:00:00,90.21,90.24,90.19,90.24,13000.0,80.904,80.9309,80.8861,80.9309,13000.0
2014-01-28 14:05:00,90.22,90.31,90.21,90.27,73100.0,80.913,80.9937,80.904,80.9578,73100.0
2014-01-28 14:10:00,90.27,90.28,90.27,90.27,64900.0,80.9578,80.9668,80.9578,80.9578,64900.0
2014-01-28 14:15:00,90.31,90.32,90.27,90.3,12600.0,80.9937,81.0027,80.9578,80.9847,12600.0
2014-01-28 14:20:00,90.34,90.36,90.31,90.35,28700.0,81.0206,81.0386,80.9937,81.0296,28700.0
2014-01-28 14:25:00,90.37,90.38,90.32,90.32,6300.0,81.0475,81.0565,81.0027,81.0027,6300.0
2014-01-28 14:30:00,90.32,90.35,90.29,90.32,6200.0,81.0027,81.0296,80.9758,81.0027,6200.0
2014-01-28 14:35:00,90.35,90.4,90.35,90.4,6400.0,81.0296,81.0744,81.0296,81.0744,6400.0
2014-01-28 14:40:00,90.4,90.41,90.32,90.35,4600.0,81.0744,81.0834,81.0027,81.0296,4600.0
2014-01-28 14:45:00,90.33,90.41,90.33,90.39,3000.0,81.0116,81.0834,81.0116,81.0655,3000.0
2014-01-28 14:50:00,90.4,90.43,90.39,90.39,3700.0,81.0744,81.1013,81.0655,81.0655,3700.0
2014-01-28 14:55:00,90.4,90.41,90.35,90.41,6500.0,81.0744,81.0834,81.0296,81.0834,6500.0
2014-01-28 15:00:00,90.44,90.44,90.33,90.33,3400.0,81.1103,81.1103,81.0116,81.0116,3400.0
2014-01-28 15:05:00,90.32,90.36,90.32,90.34,6300.0,81.0027,81.0386,81.0027,81.0206,6300.0
2014-01-28 15:10:00,90.36,90.37,90.33,90.37,4100.0,81.0386,81.0475,81.0116,81.0475,4100.0
2014-01-28 15:15:00,90.38,90.41,90.35,90.37,4000.0,81.0565,81.0834,81.0296,81.0475,4000.0
2014-01-28 15:20:00,90.36,90.39,90.35,90.38,7000.0,81.0386,81.0655,81.0296,81.0565,7000.0
2014-01-28 15:25:00,90.38,90.4,90.35,90.37,7800.0,81.0565,81.0744,81.0296,81.0475,7800.0
2014-01-28 15:30:00,90.36,90.45,90.36,90.42,3000.0,81.0386,81.1193,81.0386,81.0924,3000.0
2014-01-28 15:35:00,90.45,90.46,90.42,90.43,13300.0,81.1193,81.1282,81.0924,81.1013,13300.0
2014-01-28 15:40:00,90.43,90.44,90.37,90.38,27300.0,81.1013,81.1103,81.0475,81.0565,27300.0
2014-01-28 15:45:00,90.39,90.41,90.34,90.38,4500.0,81.0655,81.0834,81.0206,81.0565,4500.0
2014-01-28 15:50:00,90.39,90.39,90.31,90.34,5600.0,81.0655,81.0655,80.9937,81.0206,5600.0
2014-01-28 15:55:00,90.34,90.42,90.32,90.41,14300.0,81.0206,81.0924,81.0027,81.0834,14300.0
2014-01-29 09:30:00,89.65,89.78,89.51,89.74,14000.0,80.4018,80.5184,80.2762,80.4825,14000.0
2014-01-29 09:35:00,89.7,89.72,89.49,89.68,5400.0,80.4466,80.4646,80.2583,80.4287,5400.0
2014-01-29 09:40:00,89.8,90.0,89.77,89.99,6100.0,80.5363,80.7157,80.5094,80.7067,6100.0
2014-01-29 09:45:00,89.94,90.0,89.89,89.89,8700.0,80.6619,80.7157,80.617,80.617,8700.0
2014-01-29 09:50:00,89.89,90.0,89.82,90.0,11900.0,80.617,80.7157,80.5543,80.7157,11900.0
2014-01-29 09:55:00,89.95,89.95,89.83,89.83,5700.0,80.6708,80.6708,80.5632,80.5632,5700.0
2014-01-29 10:00:00,89.87,89.95,89.86,89.94,8500.0,80.5991,80.6708,80.5901,80.6619,8500.0
2014-01-29 10:05:00,89.89,90.03,89.87,89.97,3000.0,80.617,80.7426,80.5991,80.6888,3000.0
2014-01-29 10:10:00,89.98,89.98,89.74,89.76,5000.0,80.6978,80.6978,80.4825,80.5004,5000.0
2014-01-29 10:15:00,89.8,89.8,89.68,89.68,2500.0,80.5363,80.5363,80.4287,80.4287,2500.0
2014-01-29 10:20:00,89.75,89.75,89.58,89.7,10100.0,80.4915,80.4915,80.339,80.4466,10100.0
2014-01-29 10:25:00,89.7,89.7,89.59,89.64,18700.0,80.4466,80.4466,80.348,80.3928,18700.0
2014-01-29 10:30:00,89.67,89.79,89.63,89.71,6900.0,80.4197,80.5274,80.3839,80.4556,6900.0
2014-01-29 10:35:00,89.75,89.75,89.68,89.74,4300.0,80.4915,80.4915,80.4287,80.4825,4300.0
2014-01-29 10:40:00,89.78,89.86,89.78,89.86,1800.0,80.5184,80.5901,80.5184,80.5901,1800.0
2014-01-29 10:45:00,89.86,89.89,89.77,89.78,3700.0,80.5901,80.617,80.5094,80.5184,3700.0
2014-01-29 10:50:00,89.81,89.86,89.78,89.86,4000.0,80.5453,80.5901,80.5184,80.5901,4000.0
2014-01-29 10:55:00,89.87,89.88,89.76,89.76,4900.0,80.5991,80.6081,80.5004,80.5004,4900.0
2014-01-29 11:00:00,89.83,89.87,89.8,89.87,6800.0,80.5632,80.5991,80.5363,80.5991,6800.0
2014-01-29 11:05:00,89.85,89.9,89.83,89.83,3400.0,80.5812,80.626,80.5632,80.5632,3400.0
2014-01-29 11:10:00,89.87,89.89,89.87,89.88,3600.0,80.5991,80.617,80.5991,80.6081,3600.0
2014-01-29 11:15:00,89.96,89.96,89.85,89.85,1700.0,80.6798,80.6798,80.5812,80.5812,1700.0
2014-01-29 11:20:00,89.88,89.95,89.87,89.95,5200.0,80.6081,80.6708,80.5991,80.6708,5200.0
2014-01-29 11:25:00,89.94,90.01,89.93,90.01,4100.0,80.6619,80.7247,80.6529,80.7247,4100.0
2014-01-29 11:30:00,90.0,90.02,89.98,89.99,3500.0,80.7157,80.7336,80.6978,80.7067,3500.0
2014-01-29 11:35:00,90.01,90.01,89.96,90.0,1100.0,80.7247,80.7247,80.6798,80.7157,1100.0
2014-01-29 11:40:00,89.95,89.96,89.92,89.93,7200.0,80.6708,80.6798,80.6439,80.6529,7200.0
2014-01-29 11:45:00,89.96,89.98,89.88,89.98,2700.0,80.6798,80.6978,80.6081,80.6978,2700.0
2014-01-29 11:50:00,89.95,90.0,89.93,89.99,3800.0,80.6708,80.7157,80.6529,80.7067,3800.0
2014-01-29 11:55:00,90.01,90.02,89.98,90.02,3500.0,80.7247,80.7336,80.6978,80.7336,3500.0
2014-01-29 12:00:00,90.04,90.04,89.99,89.99,20800.0,80.7516,80.7516,80.7067,80.7067,20800.0
2014-01-29 12:05:00,90.0,90.0,89.91,89.91,10400.0,80.7157,80.7157,80.635,80.635,10400.0
2014-01-29 12:10:00,89.91,89.93,89.84,89.84,11600.0,80.635,80.6529,80.5722,80.5722,11600.0
2014-01-29 12:15:00,89.84,89.87,89.82,89.85,15700.0,80.5722,80.5991,80.5543,80.5812,15700.0
2014-01-29 12:20:00,89.85,89.89,89.85,89.88,10800.0,80.5812,80.617,80.5812,80.6081,10800.0
2014-01-29 12:25:00,89.86,89.87,89.72,89.72,11300.0,80.5901,80.5991,80.4646,80.4646,11300.0
2014-01-29 12:30:00,89.72,89.74,89.67,89.69,15000.0,80.4646,80.4825,80.4197,80.4377,15000.0
2014-01-29 12:35:00,89.7,89.7,89.6,89.64,9300.0,80.4466,80.4466,80.357,80.3928,9300.0
2014-01-29 12:40:00,89.64,89.72,89.64,89.7,11300.0,80.3928,80.4646,80.3928,80.4466,11300.0
2014-01-29 12:45:00,89.7,89.74,89.7,89.74,11800.0,80.4466,80.4825,80.4466,80.4825,11800.0
2014-01-29 12:50:00,89.74,89.75,89.73,89.73,10900.0,80.4825,80.4915,80.4735,80.4735,10900.0
2014-01-29 12:55:00,89.72,89.75,89.7,89.73,4400.0,80.4646,80.4915,80.4466,80.4735,4400.0
2014-01-29 13:00:00,89.72,89.72,89.67,89.7,12500.0,80.4646,80.4646,80.4197,80.4466,12500.0
2014-01-29 13:05:00,89.67,89.7,89.64,89.7,5300.0,80.4197,80.4466,80.3928,80.4466,5300.0
2014-01-29 13:10:00,89.7,89.75,89.62,89.75,4900.0,80.4466,80.4915,80.3749,80.4915,4900.0
2014-01-29 13:15:00,89.73,89.73,89.67,89.7,3700.0,80.4735,80.4735,80.4197,80.4466,3700.0
2014-01-29 13:20:00,89.62,89.7,89.62,89.7,1100.0,80.3749,80.4466,80.3749,80.4466,1100.0
2014-01-29 13:25:00,89.67,89.68,89.64,89.66,17300.0,80.4197,80.4287,80.3928,80.4108,17300.0
2014-01-29 13:30:00,89.68,89.7,89.67,89.67,1800.0,80.4287,80.4466,80.4197,80.4197,1800.0
2014-01-29 13:35:00,89.69,89.72,89.69,89.69,4600.0,80.4377,80.4646,80.4377,80.4377,4600.0
2014-01-29 13:40:00,89.66,89.67,89.6,89.6,2700.0,80.4108,80.4197,80.357,80.357,2700.0
2014-01-29 13:45:00,89.59,89.66,89.58,89.64,7300.0,80.348,80.4108,80.339,80.3928,7300.0
2014-01-29 13:50:00,89.67,89.7,89.63,89.7,3000.0,80.4197,80.4466,80.3839,80.4466,3000.0
2014-01-29 13:55:00,89.68,89.74,89.66,89.69,6000.0,80.4287,80.4825,80.4108,80.4377,6000.0
2014-01-29 14:00:00,89.67,89.9,89.5,89.75,9300.0,80.4197,80.626,80.2673,80.4915,9300.0
2014-01-29 14:05:00,89.7,89.7,89.33,89.56,20000.0,80.4466,80.4466,80.1148,80.3211,20000.0
2014-01-29 14:10:00,89.54,89.54,89.42,89.48,7500.0,80.3031,80.3031,80.1955,80.2493,7500.0
2014-01-29 14:15:00,89.42,89.46,89.14,89.19,9200.0,80.1955,80.2314,79.9444,79.9893,9200.0
2014-01-29 14:20:00,89.21,89.4,89.2,89.4,6800.0,80.0072,80.1776,79.9982,80.1776,6800.0
2014-01-29 14:25:00,89.4,89.63,89.35,89.58,6300.0,80.1776,80.3839,80.1327,80.339,6300.0
2014-01-29 14:30:00,89.57,89.73,89.48,89.73,19800.0,80.3301,80.4735,80.2493,80.4735,19800.0
2014-01-29 14:35:00,89.73,89.74,89.61,89.71,6900.0,80.4735,80.4825,80.3659,80.4556,6900.0
2014-01-29 14:40:00,89.77,89.79,89.65,89.65,8200.0,80.5094,80.5274,80.4018,80.4018,8200.0
2014-01-29 14:45:00,89.76,89.77,89.58,89.62,13900.0,80.5004,80.5094,80.339,80.3749,13900.0
2014-01-29 14:50:00,89.58,89.65,89.53,89.53,5300.0,80.339,80.4018,80.2942,80.2942,5300.0
2014-01-29 14:55:00,89.47,89.48,89.32,89.32,19800.0,80.2404,80.2493,80.1058,80.1058,19800.0
2014-01-29 15:00:00,89.31,89.38,89.24,89.36,7100.0,80.0969,80.1597,80.0341,80.1417,7100.0
2014-01-29 15:05:00,89.39,89.41,89.33,89.38,7100.0,80.1686,80.1866,80.1148,80.1597,7100.0
2014-01-29 15:10:00,89.37,89.39,89.19,89.19,10000.0,80.1507,80.1686,79.9893,79.9893,10000.0
2014-01-29 15:15:00,89.18,89.38,89.18,89.23,9500.0,79.9803,80.1597,79.9803,80.0251,9500.0
2014-01-29 15:20:00,89.23,89.38,89.2,89.38,19300.0,80.0251,80.1597,79.9982,80.1597,19300.0
2014-01-29 15:25:00,89.34,89.39,89.29,89.29,3800.0,80.1238,80.1686,80.0789,80.0789,3800.0
2014-01-29 15:30:00,89.26,89.35,89.19,89.22,11400.0,80.052,80.1327,79.9893,80.0162,11400.0
2014-01-29 15:35:00,89.24,89.36,89.22,89.36,5400.0,80.0341,80.1417,80.0162,80.1417,5400.0
2014-01-29 15:40:00,89.31,89.4,89.25,89.37,5500.0,80.0969,80.1776,80.0431,80.1507,5500.0
2014-01-29 15:45:00,89.43,89.52,89.43,89.43,1400.0,80.2045,80.2852,80.2045,80.2045,1400.0
2014-01-29 15:50:00,89.38,89.43,89.33,89.41,5400.0,80.1597,80.2045,80.1148,80.1866,5400.0
2014-01-29 15:55:00,89.37,89.39,89.33,89.35,11900.0,80.1507,80.1686,80.1148,80.1327,11900.0
2014-01-30 09:30:00,90.35,90.53,90.35,90.49,12400.0,81.0296,81.191,81.0296,81.1551,12400.0
2014-01-30 09:35:00,90.46,90.59,90.41,90.56,7100.0,81.1282,81.2448,81.0834,81.2179,7100.0
2014-01-30 09:40:00,90.51,90.53,90.41,90.41,4000.0,81.1731,81.191,81.0834,81.0834,4000.0
2014-01-30 09:45:00,90.41,90.41,90.32,90.36,1100.0,81.0834,81.0834,81.0027,81.0386,1100.0
2014-01-30 09:50:00,90.46,90.46,90.4,90.4,400.0,81.1282,81.1282,81.0744,81.0744,400.0
2014-01-30 09:55:00,90.34,90.34,90.32,90.32,1000.0,81.0206,81.0206,81.0027,81.0027,1000.0
2014-01-30 10:00:00,90.26,90.42,90.26,90.42,3500.0,80.9489,81.0924,80.9489,81.0924,3500.0
2014-01-30 10:05:00,90.42,90.46,90.3,90.3,800.0,81.0924,81.1282,80.9847,80.9847,800.0
2014-01-30 10:10:00,90.31,90.39,90.31,90.35,4200.0,80.9937,81.0655,80.9937,81.0296,4200.0
2014-01-30 10:15:00,90.32,90.36,90.28,90.35,1400.0,81.0027,81.0386,80.9668,81.0296,1400.0
2014-01-30 10:20:00,90.36,90.4,90.35,90.37,2600.0,81.0386,81.0744,81.0296,81.0475,2600.0
2014-01-30 10:25:00,90.39,90.49,90.39,90.44,16200.0,81.0655,81.1551,81.0655,81.1103,16200.0
2014-01-30 10:30:00,90.44,90.47,90.42,90.47,3300.0,81.1103,81.1372,81.0924,81.1372,3300.0
2014-01-30 10:35:00,90.48,90.58,90.46,90.57,9200.0,81.1462,81.2359,81.1282,81.2269,9200.0
2014-01-30 10:40:00,90.59,90.62,90.55,90.56,5500.0,81.2448,81.2717,81.209,81.2179,5500.0
2014-01-30 10:45:00,90.55,90.55,90.5,90.51,3300.0,81.209,81.209,81.1641,81.1731,3300.0
2014-01-30 10:50:00,90.5,90.55,90.49,90.53,4900.0,81.1641,81.209,81.1551,81.191,4900.0
2014-01-30 10:55:00,90.57,90.57,90.51,90.53,1800.0,81.2269,81.2269,81.1731,81.191,1800.0
2014-01-30 11:00:00,90.53,90.56,90.52,90.56,5600.0,81.191,81.2179,81.182,81.2179,5600.0
2014-01-30 11:05:00,90.54,90.54,90.46,90.52,4700.0,81.2,81.2,81.1282,81.182,4700.0
2014-01-30 11:10:00,90.5,90.56,90.49,90.56,4200.0,81.1641,81.2179,81.1551,81.2179,4200.0
2014-01-30 11:15:00,90.57,90.64,90.57,90.63,7700.0,81.2269,81.2897,81.2269,81.2807,7700.0
2014-01-30 11:20:00,90.65,90.73,90.65,90.73,2400.0,81.2986,81.3704,81.2986,81.3704,2400.0
2014-01-30 11:25:00,90.69,90.69,90.65,90.68,1600.0,81.3345,81.3345,81.2986,81.3255,1600.0
2014-01-30 11:30:00,90.69,90.76,90.69,90.71,7900.0,81.3345,81.3973,81.3345,81.3524,7900.0
2014-01-30 11:35:00,90.7,90.72,90.69,90.69,3000.0,81.3435,81.3614,81.3345,81.3345,3000.0
2014-01-30 11:40:00,90.78,90.83,90.76,90.76,6300.0,81.4152,81.4601,81.3973,81.3973,6300.0
2014-01-30 11:45:00,90.79,90.84,90.78,90.84,3000.0,81.4242,81.469,81.4152,81.469,3000.0
2014-01-30 11:50:00,90.85,90.91,90.85,90.91,700.0,81.478,81.5318,81.478,81.5318,700.0
2014-01-30 11:55:00,90.92,90.96,90.89,90.89,6000.0,81.5408,81.5767,81.5139,81.5139,6000.0
2014-01-30 12:00:00,90.9,90.92,90.86,90.87,15200.0,81.5228,81.5408,81.487,81.4959,15200.0
2014-01-30 12:05:00,90.88,90.89,90.86,90.89,1300.0,81.5049,81.5139,81.487,81.5139,1300.0
2014-01-30 12:10:00,90.91,90.92,90.91,90.92,400.0,81.5318,81.5408,81.5318,81.5408,400.0
2014-01-30 12:15:00,90.89,90.9,90.85,90.85,1400.0,81.5139,81.5228,81.478,81.478,1400.0
2014-01-30 12:20:00,90.84,90.9,90.82,90.9,46400.0,81.469,81.5228,81.4511,81.5228,46400.0
2014-01-30 12:25:00,90.85,90.85,90.85,90.85,800.0,81.478,81.478,81.478,81.478,800.0
2014-01-30 12:30:00,90.83,90.9,90.83,90.87,1500.0,81.4601,81.5228,81.4601,81.4959,1500.0
2014-01-30 12:35:00,90.89,90.95,90.88,90.95,2600.0,81.5139,81.5677,81.5049,81.5677,2600.0
2014-01-30 12:40:00,90.99,91.01,90.98,90.99,1000.0,81.6036,81.6215,81.5946,81.6036,1000.0
2014-01-30 12:45:00,90.98,91.01,90.98,91.01,1200.0,81.5946,81.6215,81.5946,81.6215,1200.0
2014-01-30 12:50:00,90.99,91.02,90.99,91.0,4200.0,81.6036,81.6305,81.6036,81.6125,4200.0
2014-01-30 12:55:00,91.01,91.01,90.99,90.99,700.0,81.6215,81.6215,81.6036,81.6036,700.0
2014-01-30 13:00:00,90.97,90.98,90.96,90.96,400.0,81.5856,81.5946,81.5767,81.5767,400.0
2014-01-30 13:05:00,90.95,90.98,90.95,90.96,2200.0,81.5677,81.5946,81.5677,81.5767,2200.0
2014-01-30 13:10:00,90.93,90.93,90.93,90.93,800.0,81.5498,81.5498,81.5498,81.5498,800.0
2014-01-30 13:15:00,90.89,90.94,90.89,90.93,3600.0,81.5139,81.5587,81.5139,81.5498,3600.0
2014-01-30 13:20:00,90.92,90.92,90.9,90.9,2500.0,81.5408,81.5408,81.5228,81.5228,2500.0
2014-01-30 13:25:00,90.88,90.9,90.86,90.86,2900.0,81.5049,81.5228,81.487,81.487,2900.0
2014-01-30 13:30:00,90.85,90.85,90.78,90.78,1400.0,81.478,81.478,81.4152,81.4152,1400.0
2014-01-30 13:35:00,90.77,90.81,90.77,90.78,12900.0,81.4063,81.4421,81.4063,81.4152,12900.0
2014-01-30 13:40:00,90.78,90.83,90.78,90.82,4200.0,81.4152,81.4601,81.4152,81.4511,4200.0
2014-01-30 13:45:00,90.81,90.86,90.81,90.86,500.0,81.4421,81.487,81.4421,81.487,500.0
2014-01-30 13:50:00,90.84,90.85,90.81,90.81,3700.0,81.469,81.478,81.4421,81.4421,3700.0
2014-01-30 13:55:00,90.79,90.81,90.78,90.8,6400.0,81.4242,81.4421,81.4152,81.4332,6400.0
2014-01-30 14:00:00,90.79,90.79,90.71,90.71,15200.0,81.4242,81.4242,81.3524,81.3524,15200.0
2014-01-30 14:05:00,90.7,90.7,90.66,90.66,2900.0,81.3435,81.3435,81.3076,81.3076,2900.0
2014-01-30 14:10:00,90.69,90.69,90.64,90.65,1700.0,81.3345,81.3345,81.2897,81.2986,1700.0
2014-01-30 14:15:00,90.64,90.66,90.63,90.64,2900.0,81.2897,81.3076,81.2807,81.2897,2900.0
2014-01-30 14:20:00,90.66,90.72,90.66,90.7,6000.0,81.3076,81.3614,81.3076,81.3435,6000.0
2014-01-30 14:25:00,90.71,90.76,90.69,90.76,4500.0,81.3524,81.3973,81.3345,81.3973,4500.0
2014-01-30 14:30:00,90.79,90.82,90.79,90.79,1400.0,81.4242,81.4511,81.4242,81.4242,1400.0
2014-01-30 14:35:00,90.79,90.84,90.77,90.84,6800.0,81.4242,81.469,81.4063,81.469,6800.0
2014-01-30 14:40:00,90.84,90.88,90.82,90.88,34800.0,81.469,81.5049,81.4511,81.5049,34800.0
2014-01-30 14:45:00,90.87,90.87,90.77,90.77,6300.0,81.4959,81.4959,81.4063,81.4063,6300.0
2014-01-30 14:50:00,90.8,90.86,90.8,90.85,2600.0,81.4332,81.487,81.4332,81.478,2600.0
2014-01-30 14:55:00,90.85,90.85,90.79,90.81,32500.0,81.478,81.478,81.4242,81.4421,32500.0
2014-01-30 15:00:00,90.83,90.94,90.83,90.94,2400.0,81.4601,81.5587,81.4601,81.5587,2400.0
2014-01-30 15:05:00,90.92,90.94,90.86,90.86,7900.0,81.5408,81.5587,81.487,81.487,7900.0
2014-01-30 15:10:00,90.87,90.93,90.87,90.91,13400.0,81.4959,81.5498,81.4959,81.5318,13400.0
2014-01-30 15:15:00,90.95,90.97,90.93,90.95,17400.0,81.5677,81.5856,81.5498,81.5677,17400.0
2014-01-30 15:20:00,90.94,90.95,90.93,90.94,10700.0,81.5587,81.5677,81.5498,81.5587,10700.0
2014-01-30 15:25:00,90.95,90.97,90.9,90.93,10500.0,81.5677,81.5856,81.5228,81.5498,10500.0
2014-01-30 15:30:00,90.93,90.93,90.84,90.84,12300.0,81.5498,81.5498,81.469,81.469,12300.0
2014-01-30 15:35:00,90.84,90.87,90.82,90.82,15200.0,81.469,81.4959,81.4511,81.4511,15200.0
2014-01-30 15:40:00,90.85,90.85,90.83,90.85,2200.0,81.478,81.478,81.4601,81.478,2200.0
2014-01-30 15:45:00,90.85,90.85,90.72,90.73,5400.0,81.478,81.478,81.3614,81.3704,5400.0
2014-01-30 15:50:00,90.75,90.78,90.74,90.78,7400.0,81.3883,81.4152,81.3794,81.4152,7400.0
2014-01-30 15:55:00,90.78,90.78,90.7,90.74,9700.0,81.4152,81.4152,81.3435,81.3794,9700.0
2014-01-31 09:30:00,89.58,89.83,89.4,89.79,14000.0,80.339,80.5632,80.1776,80.5274,14000.0
2014-01-31 09:35:00,89.77,89.77,89.64,89.67,4300.0,80.5094,80.5094,80.3928,80.4197,4300.0
2014-01-31 09:40:00,89.66,89.75,89.59,89.74,4200.0,80.4108,80.4915,80.348,80.4825,4200.0
2014-01-31 09:45:00,89.75,89.81,89.7,89.81,4500.0,80.4915,80.5453,80.4466,80.5453,4500.0
2014-01-31 09:50:00,89.86,89.87,89.82,89.85,1300.0,80.5901,80.5991,80.5543,80.5812,1300.0
2014-01-31 09:55:00,89.9,89.9,89.77,89.81,1800.0,80.626,80.626,80.5094,80.5453,1800.0
2014-01-31 10:00:00,89.8,89.99,89.8,89.91,6100.0,80.5363,80.7067,80.5363,80.635,6100.0
2014-01-31 10:05:00,89.87,90.03,89.87,90.0,1200.0,80.5991,80.7426,80.5991,80.7157,1200.0
2014-01-31 10:10:00,89.97,90.08,89.97,90.08,5500.0,80.6888,80.7874,80.6888,80.7874,5500.0
2014-01-31 10:15:00,90.06,90.06,89.98,90.01,8400.0,80.7695,80.7695,80.6978,80.7247,8400.0
2014-01-31 10:20:00,90.01,90.01,89.94,89.94,900.0,80.7247,80.7247,80.6619,80.6619,900.0
2014-01-31 10:25:00,89.93,89.93,89.81,89.81,2700.0,80.6529,80.6529,80.5453,80.5453,2700.0
2014-01-31 10:30:00,89.83,89.88,89.8,89.8,7000.0,80.5632,80.6081,80.5363,80.5363,7000.0
2014-01-31 10:35:00,89.79,89.89,89.77,89.87,2300.0,80.5274,80.617,80.5094,80.5991,2300.0
2014-01-31 10:40:00,89.9,89.92,89.81,89.82,2300.0,80.626,80.6439,80.5453,80.5543,2300.0
2014-01-31 10:45:00,89.85,89.97,89.85,89.97,2600.0,80.5812,80.6888,80.5812,80.6888,2600.0
2014-01-31 10:50:00,90.07,90.19,90.05,90.08,5600.0,80.7785,80.8861,80.7605,80.7874,5600.0
2014-01-31 10:55:00,90.08,90.12,90.06,90.06,1400.0,80.7874,80.8233,80.7695,80.7695,1400.0
2014-01-31 11:00:00,90.04,90.13,90.01,90.12,4700.0,80.7516,80.8323,80.7247,80.8233,4700.0
2014-01-31 11:05:00,90.19,90.34,90.19,90.34,6800.0,80.8861,81.0206,80.8861,81.0206,6800.0
2014-01-31 11:10:00,90.32,90.32,90.22,90.23,3500.0,81.0027,81.0027,80.913,80.922,3500.0
2014-01-31 11:15:00,90.27,90.34,90.17,90.17,4600.0,80.9578,81.0206,80.8682,80.8682,4600.0
2014-01-31 11:20:00,90.19,90.26,90.18,90.26,2300.0,80.8861,80.9489,80.8771,80.9489,2300.0
2014-01-31 11:25:00,90.27,90.38,90.25,90.38,2900.0,80.9578,81.0565,80.9399,81.0565,2900.0
2014-01-31 11:30:00,90.38,90.38,90.33,90.34,2900.0,81.0565,81.0565,81.0116,81.0206,2900.0
2014-01-31 11:35:00,90.36,90.37,90.27,90.32,2400.0,81.0386,81.0475,80.9578,81.0027,2400.0
2014-01-31 11:40:00,90.33,90.36,90.3,90.34,2800.0,81.0116,81.0386,80.9847,81.0206,2800.0
2014-01-31 11:45:00,90.36,90.37,90.29,90.31,3000.0,81.0386,81.0475,80.9758,80.9937,3000.0
2014-01-31 11:50:00,90.32,90.33,90.3,90.32,4400.0,81.0027,81.0116,80.9847,81.0027,4400.0
2014-01-31 11:55:00,90.32,90.41,90.31,90.4,17700.0,81.0027,81.0834,80.9937,81.0744,17700.0
2014-01-31 12:00:00,90.42,90.52,90.41,90.49,10200.0,81.0924,81.182,81.0834,81.1551,10200.0
2014-01-31 12:05:00,90.47,90.55,90.47,90.53,7400.0,81.1372,81.209,81.1372,81.191,7400.0
2014-01-31 12:10:00,90.54,90.57,90.44,90.46,3200.0,81.2,81.2269,81.1103,81.1282,3200.0
2014-01-31 12:15:00,90.46,90.49,90.46,90.48,33700.0,81.1282,81.1551,81.1282,81.1462,33700.0
2014-01-31 12:20:00,90.43,90.43,90.4,90.4,3800.0,81.1013,81.1013,81.0744,81.0744,3800.0
2014-01-31 12:25:00,90.38,90.41,90.37,90.41,1700.0,81.0565,81.0834,81.0475,81.0834,1700.0
2014-01-31 12:30:00,90.4,90.4,90.27,90.28,16500.0,81.0744,81.0744,80.9578,80.9668,16500.0
2014-01-31 12:35:00,90.28,90.34,90.27,90.3,7600.0,80.9668,81.0206,80.9578,80.9847,7600.0
2014-01-31 12:40:00,90.28,90.3,90.23,90.3,4200.0,80.9668,80.9847,80.922,80.9847,4200.0
2014-01-31 12:45:00,90.29,90.39,90.29,90.35,5800.0,80.9758,81.0655,80.9758,81.0296,5800.0
2014-01-31 12:50:00,90.35,90.4,90.31,90.38,47300.0,81.0296,81.0744,80.9937,81.0565,47300.0
2014-01-31 12:55:00,90.42,90.43,90.37,90.37,6700.0,81.0924,81.1013,81.0475,81.0475,6700.0
2014-01-31 13:00:00,90.37,90.41,90.35,90.35,5500.0,81.0475,81.0834,81.0296,81.0296,5500.0
2014-01-31 13:05:00,90.34,90.34,90.26,90.32,3500.0,81.0206,81.0206,80.9489,81.0027,3500.0
2014-01-31 13:10:00,90.31,90.34,90.31,90.33,4600.0,80.9937,81.0206,80.9937,81.0116,4600.0
2014-01-31 13:15:00,90.34,90.35,90.25,90.25,3600.0,81.0206,81.0296,80.9399,80.9399,3600.0
2014-01-31 13:20:00,90.23,90.31,90.23,90.31,21700.0,80.922,80.9937,80.922,80.9937,21700.0
2014-01-31 13:25:00,90.32,90.32,90.27,90.29,2600.0,81.0027,81.0027,80.9578,80.9758,2600.0
2014-01-31 13:30:00,90.3,90.34,90.3,90.3,3500.0,80.9847,81.0206,80.9847,80.9847,3500.0
2014-01-31 13:35:00,90.3,90.33,90.3,90.33,2300.0,80.9847,81.0116,80.9847,81.0116,2300.0
2014-01-31 13:40:00,90.35,90.43,90.35,90.4,7200.0,81.0296,81.1013,81.0296,81.0744,7200.0
2014-01-31 13:45:00,90.4,90.53,90.38,90.5,5700.0,81.0744,81.191,81.0565,81.1641,5700.0
2014-01-31 13:50:00,90.52,90.6,90.5,90.59,4100.0,81.182,81.2538,81.1641,81.2448,4100.0
2014-01-31 13:55:00,90.59,90.63,90.57,90.63,5100.0,81.2448,81.2807,81.2269,81.2807,5100.0
2014-01-31 14:00:00,90.65,90.71,90.65,90.68,4700.0,81.2986,81.3524,81.2986,81.3255,4700.0
2014-01-31 14:05:00,90.68,90.68,90.63,90.63,10100.0,81.3255,81.3255,81.2807,81.2807,10100.0
2014-01-31 14:10:00,90.64,90.64,90.55,90.58,7000.0,81.2897,81.2897,81.209,81.2359,7000.0
2014-01-31 14:15:00,90.59,90.59,90.54,90.55,2100.0,81.2448,81.2448,81.2,81.209,2100.0
2014-01-31 14:20:00,90.56,90.58,90.54,90.57,3800.0,81.2179,81.2359,81.2,81.2269,3800.0
2014-01-31 14:25:00,90.58,90.62,90.58,90.59,11900.0,81.2359,81.2717,81.2359,81.2448,11900.0
2014-01-31 14:30:00,90.62,90.64,90.56,90.56,6000.0,81.2717,81.2897,81.2179,81.2179,6000.0
2014-01-31 14:35:00,90.58,90.7,90.58,90.67,6200.0,81.2359,81.3435,81.2359,81.3166,6200.0
2014-01-31 14:40:00,90.68,90.75,90.66,90.75,8300.0,81.3255,81.3883,81.3076,81.3883,8300.0
2014-01-31 14:45:00,90.76,90.76,90.74,90.75,13800.0,81.3973,81.3973,81.3794,81.3883,13800.0
2014-01-31 14:50:00,90.75,90.75,90.57,90.57,11100.0,81.3883,81.3883,81.2269,81.2269,11100.0
2014-01-31 14:55:00,90.57,90.58,90.56,90.56,2400.0,81.2269,81.2359,81.2179,81.2179,2400.0
2014-01-31 15:00:00,90.53,90.54,90.41,90.52,5700.0,81.191,81.2,81.0834,81.182,5700.0
2014-01-31 15:05:00,90.51,90.51,90.37,90.37,3300.0,81.1731,81.1731,81.0475,81.0475,3300.0
2014-01-31 15:10:00,90.36,90.43,90.36,90.43,3200.0,81.0386,81.1013,81.0386,81.1013,3200.0
2014-01-31 15:15:00,90.42,90.47,90.32,90.33,20600.0,81.0924,81.1372,81.0027,81.0116,20600.0
2014-01-31 15:20:00,90.33,90.34,90.28,90.34,3300.0,81.0116,81.0206,80.9668,81.0206,3300.0
2014-01-31 15:25:00,90.38,90.39,90.33,90.37,3700.0,81.0565,81.0655,81.0116,81.0475,3700.0
2014-01-31 15:30:00,90.34,90.42,90.34,90.37,3700.0,81.0206,81.0924,81.0206,81.0475,3700.0
2014-01-31 15:35:00,90.38,90.41,90.29,90.33,6400.0,81.0565,81.0834,80.9758,81.0116,6400.0
2014-01-31 15:40:00,90.31,90.35,90.28,90.3,8900.0,80.9937,81.0296,80.9668,80.9847,8900.0
2014-01-31 15:45:00,90.31,90.31,90.2,90.29,19500.0,80.9937,80.9937,80.8951,80.9758,19500.0
2014-01-31 15:50:00,90.29,90.29,90.25,90.26,10200.0,80.9758,80.9758,80.9399,80.9489,10200.0
2014-01-31 15:55:00,90.26,90.26,90.1,90.21,27600.0,80.9489,80.9489,80.8054,80.904,27600.0
2014-02-03 09:30:00,90.22,90.3,90.17,90.19,22100.0,80.913,80.9847,80.8682,80.8861,22100.0
2014-02-03 09:35:00,90.32,90.36,90.31,90.36,2800.0,81.0027,81.0386,80.9937,81.0386,2800.0
2014-02-03 09:40:00,90.33,90.33,90.11,90.11,1500.0,81.0116,81.0116,80.8143,80.8143,1500.0
2014-02-03 09:45:00,90.11,90.11,89.83,89.85,4800.0,80.8143,80.8143,80.5632,80.5812,4800.0
2014-02-03 09:50:00,89.92,89.94,89.92,89.94,500.0,80.6439,80.6619,80.6439,80.6619,500.0
2014-02-03 09:55:00,89.99,89.99,89.99,89.99,500.0,80.7067,80.7067,80.7067,80.7067,500.0
2014-02-03 10:00:00,89.7,89.71,89.6,89.7,2500.0,80.4466,80.4556,80.357,80.4466,2500.0
2014-02-03 10:05:00,89.69,89.74,89.67,89.67,3100.0,80.4377,80.4825,80.4197,80.4197,3100.0
2014-02-03 10:10:00,89.63,89.63,89.37,89.38,6000.0,80.3839,80.3839,80.1507,80.1597,6000.0
2014-02-03 10:15:00,89.38,89.39,89.18,89.19,24200.0,80.1597,80.1686,79.9803,79.9893,24200.0
2014-02-03 10:20:00,89.14,89.25,89.14,89.24,12100.0,79.9444,80.0431,79.9444,80.0341,12100.0
2014-02-03 10:25:00,89.21,89.27,89.14,89.27,1000.0,80.0072,80.061,79.9444,80.061,1000.0
2014-02-03 10:30:00,89.23,89.25,89.2,89.24,7300.0,80.0251,80.0431,79.9982,80.0341,7300.0
2014-02-03 10:35:00,89.25,89.48,89.25,89.48,12400.0,80.0431,80.2493,80.0431,80.2493,12400.0
2014-02-03 10:40:00,89.46,89.5,89.43,89.5,2800.0,80.2314,80.2673,80.2045,80.2673,2800.0
2014-02-03 10:45:00,89.51,89.52,89.49,89.5,1600.0,80.2762,80.2852,80.2583,80.2673,1600.0
2014-02-03 10:50:00,89.44,89.45,89.32,89.32,2600.0,80.2135,80.2224,80.1058,80.1058,2600.0
2014-02-03 10:55:00,89.29,89.34,89.29,89.34,2900.0,80.0789,80.1238,80.0789,80.1238,2900.0
2014-02-03 11:00:00,89.32,89.32,89.23,89.23,1500.0,80.1058,80.1058,80.0251,80.0251,1500.0
2014-02-03 11:05:00,89.22,89.23,89.18,89.18,2300.0,80.0162,80.0251,79.9803,79.9803,2300.0
2014-02-03 11:10:00,89.14,89.16,89.03,89.03,4700.0,79.9444,79.9623,79.8458,79.8458,4700.0
2014-02-03 11:15:00,89.01,89.08,88.95,89.08,18100.0,79.8278,79.8906,79.774,79.8906,18100.0
2014-02-03 11:20:00,89.03,89.07,89.03,89.05,2500.0,79.8458,79.8816,79.8458,79.8637,2500.0
2014-02-03 11:25:00,89.05,89.09,89.04,89.06,6400.0,79.8637,79.8996,79.8547,79.8727,6400.0
2014-02-03 11:30:00,89.01,89.11,89.01,89.11,1400.0,79.8278,79.9175,79.8278,79.9175,1400.0
2014-02-03 11:35:00,89.11,89.11,89.02,89.07,1200.0,79.9175,79.9175,79.8368,79.8816,1200.0
2014-02-03 11:40:00,89.05,89.11,89.0,89.0,10900.0,79.8637,79.9175,79.8189,79.8189,10900.0
2014-02-03 11:45:00,89.01,89.01,88.85,88.86,14000.0,79.8278,79.8278,79.6843,79.6933,14000.0
2014-02-03 11:50:00,88.89,88.92,88.84,88.86,5400.0,79.7202,79.7471,79.6754,79.6933,5400.0
2014-02-03 11:55:00,88.89,88.89,88.74,88.76,21000.0,79.7202,79.7202,79.5857,79.6036,21000.0
2014-02-03 12:00:00,88.73,88.76,88.64,88.64,5000.0,79.5767,79.6036,79.496,79.496,5000.0
2014-02-03 12:05:00,88.63,88.76,88.6,88.73,4900.0,79.487,79.6036,79.4601,79.5767,4900.0
2014-02-03 12:10:00,88.74,88.74,88.65,88.74,2800.0,79.5857,79.5857,79.505,79.5857,2800.0
2014-02-03 12:15:00,88.71,88.72,88.62,88.63,2200.0,79.5588,79.5677,79.4781,79.487,2200.0
2014-02-03 12:20:00,88.62,88.72,88.53,88.72,2200.0,79.4781,79.5677,79.3973,79.5677,2200.0
2014-02-03 12:25:00,88.74,88.77,88.71,88.77,1300.0,79.5857,79.6126,79.5588,79.6126,1300.0
2014-02-03 12:30:00,88.82,88.89,88.82,88.84,2000.0,79.6574,79.7202,79.6574,79.6754,2000.0
2014-02-03 12:35:00,88.85,88.85,88.7,88.74,12900.0,79.6843,79.6843,79.5498,79.5857,12900.0
2014-02-03 12:40:00,88.72,88.85,88.72,88.85,8600.0,79.5677,79.6843,79.5677,79.6843,8600.0
2014-02-03 12:45:00,88.85,88.87,88.79,88.84,14800.0,79.6843,79.7023,79.6305,79.6754,14800.0
2014-02-03 12:50:00,88.84,88.85,88.8,88.85,3100.0,79.6754,79.6843,79.6395,79.6843,3100.0
2014-02-03 12:55:00,88.86,88.86,88.72,88.72,7800.0,79.6933,79.6933,79.5677,79.5677,7800.0
2014-02-03 13:00:00,88.71,88.76,88.6,88.6,1600.0,79.5588,79.6036,79.4601,79.4601,1600.0
2014-02-03 13:05:00,88.6,88.6,88.45,88.48,8600.0,79.4601,79.4601,79.3256,79.3525,8600.0
2014-02-03 13:10:00,88.51,88.59,88.51,88.55,1600.0,79.3794,79.4511,79.3794,79.4153,1600.0
2014-02-03 13:15:00,88.51,88.53,88.43,88.43,2800.0,79.3794,79.3973,79.3077,79.3077,2800.0
2014-02-03 13:20:00,88.45,88.46,88.38,88.39,7500.0,79.3256,79.3346,79.2628,79.2718,7500.0
2014-02-03 13:25:00,88.39,88.39,88.27,88.28,2800.0,79.2718,79.2718,79.1642,79.1731,2800.0
2014-02-03 13:30:00,88.25,88.39,88.24,88.37,5300.0,79.1462,79.2718,79.1373,79.2538,5300.0
2014-02-03 13:35:00,88.38,88.38,88.23,88.23,3900.0,79.2628,79.2628,79.1283,79.1283,3900.0
2014-02-03 13:40:00,88.2,88.32,88.17,88.3,27900.0,79.1014,79.209,79.0745,79.1911,27900.0
2014-02-03 13:45:00,88.28,88.28,88.1,88.16,6800.0,79.1731,79.1731,79.0117,79.0655,6800.0
2014-02-03 13:50:00,88.15,88.21,88.12,88.19,3200.0,79.0565,79.1103,79.0296,79.0924,3200.0
2014-02-03 13:55:00,88.18,88.31,88.18,88.27,5300.0,79.0834,79.2,79.0834,79.1642,5300.0
2014-02-03 14:00:00,88.21,88.29,88.19,88.29,1600.0,79.1103,79.1821,79.0924,79.1821,1600.0
2014-02-03 14:05:00,88.27,88.37,88.25,88.3,15600.0,79.1642,79.2538,79.1462,79.1911,15600.0
2014-02-03 14:10:00,88.28,88.38,88.28,88.36,8900.0,79.1731,79.2628,79.1731,79.2449,8900.0
2014-02-03 14:15:00,88.37,88.48,88.37,88.48,20800.0,79.2538,79.3525,79.2538,79.3525,20800.0
2014-02-03 14:20:00,88.43,88.45,88.38,88.41,4100.0,79.3077,79.3256,79.2628,79.2897,4100.0
2014-02-03 14:25:00,88.42,88.45,88.35,88.45,6600.0,79.2987,79.3256,79.2359,79.3256,6600.0
2014-02-03 14:30:00,88.4,88.46,88.32,88.32,35100.0,79.2807,79.3346,79.209,79.209,35100.0
2014-02-03 14:35:00,88.32,88.35,88.23,88.28,67600.0,79.209,79.2359,79.1283,79.1731,67600.0
2014-02-03 14:40:00,88.28,88.33,88.19,88.23,11200.0,79.1731,79.218,79.0924,79.1283,11200.0
2014-02-03 14:45:00,88.2,88.3,88.17,88.27,6700.0,79.1014,79.1911,79.0745,79.1642,6700.0
2014-02-03 14:50:00,88.24,88.27,88.09,88.09,8900.0,79.1373,79.1642,79.0027,79.0027,8900.0
2014-02-03 14:55:00,88.12,88.17,88.05,88.08,10900.0,79.0296,79.0745,78.9669,78.9938,10900.0
2014-02-03 15:00:00,88.05,88.15,88.05,88.12,6600.0,78.9669,79.0565,78.9669,79.0296,6600.0
2014-02-03 15:05:00,88.1,88.18,88.09,88.18,7500.0,79.0117,79.0834,79.0027,79.0834,7500.0
2014-02-03 15:10:00,88.17,88.24,88.06,88.24,19800.0,79.0745,79.1373,78.9758,79.1373,19800.0
2014-02-03 15:15:00,88.23,88.25,88.2,88.22,13500.0,79.1283,79.1462,79.1014,79.1193,13500.0
2014-02-03 15:20:00,88.23,88.23,88.13,88.14,4300.0,79.1283,79.1283,79.0386,79.0476,4300.0
2014-02-03 15:25:00,88.15,88.29,88.14,88.29,14100.0,79.0565,79.1821,79.0476,79.1821,14100.0
2014-02-03 15:30:00,88.3,88.33,88.23,88.23,6800.0,79.1911,79.218,79.1283,79.1283,6800.0
2014-02-03 15:35:00,88.23,88.31,88.23,88.28,4700.0,79.1283,79.2,79.1283,79.1731,4700.0
2014-02-03 15:40:00,88.28,88.3,88.22,88.22,7300.0,79.1731,79.1911,79.1193,79.1193,7300.0
2014-02-03 15:45:00,88.23,88.23,88.05,88.06,26600.0,79.1283,79.1283,78.9669,78.9758,26600.0
2014-02-03 15:50:00,88.05,88.17,88.02,88.17,19000.0,78.9669,79.0745,78.9399,79.0745,19000.0
2014-02-03 15:55:00,88.17,88.22,88.09,88.15,24800.0,79.0745,79.1193,79.0027,79.0565,24800.0
2014-02-04 09:30:00,88.66,88.74,88.66,88.67,18200.0,79.5139,79.5857,79.5139,79.5229,18200.0
2014-02-04 09:35:00,88.66,88.67,88.58,88.59,28900.0,79.5139,79.5229,79.4422,79.4511,28900.0
2014-02-04 09:40:00,88.57,88.59,88.4,88.41,4500.0,79.4332,79.4511,79.2807,79.2897,4500.0
2014-02-04 09:45:00,88.45,88.58,88.45,88.55,8000.0,79.3256,79.4422,79.3256,79.4153,8000.0
2014-02-04 09:50:00,88.53,88.71,88.5,88.7,11800.0,79.3973,79.5588,79.3704,79.5498,11800.0
2014-02-04 09:55:00,88.75,88.92,88.72,88.88,9500.0,79.5946,79.7471,79.5677,79.7112,9500.0
2014-02-04 10:00:00,88.9,88.94,88.85,88.85,5400.0,79.7292,79.765,79.6843,79.6843,5400.0
2014-02-04 10:05:00,88.79,88.94,88.75,88.85,3300.0,79.6305,79.765,79.5946,79.6843,3300.0
2014-02-04 10:10:00,88.87,88.92,88.82,88.84,3000.0,79.7023,79.7471,79.6574,79.6754,3000.0
2014-02-04 10:15:00,88.87,88.96,88.81,88.88,5800.0,79.7023,79.783,79.6485,79.7112,5800.0
2014-02-04 10:20:00,88.85,88.89,88.69,88.75,2200.0,79.6843,79.7202,79.5408,79.5946,2200.0
2014-02-04 10:25:00,88.76,88.84,88.73,88.79,4700.0,79.6036,79.6754,79.5767,79.6305,4700.0
2014-02-04 10:30:00,88.83,88.95,88.83,88.95,3400.0,79.6664,79.774,79.6664,79.774,3400.0
2014-02-04 10:35:00,88.97,88.99,88.89,88.98,24700.0,79.7919,79.8099,79.7202,79.8009,24700.0
2014-02-04 10:40:00,88.99,89.0,88.92,89.0,800.0,79.8099,79.8189,79.7471,79.8189,800.0
2014-02-04 10:45:00,88.93,88.93,88.78,88.81,2200.0,79.7561,79.7561,79.6215,79.6485,2200.0
2014-02-04 10:50:00,88.84,88.84,88.71,88.75,8900.0,79.6754,79.6754,79.5588,79.5946,8900.0
2014-02-04 10:55:00,88.78,88.85,88.78,88.8,6800.0,79.6215,79.6843,79.6215,79.6395,6800.0
2014-02-04 11:00:00,88.8,89.06,88.78,88.98,18500.0,79.6395,79.8727,79.6215,79.8009,18500.0
2014-02-04 11:05:00,88.96,89.02,88.93,89.01,37400.0,79.783,79.8368,79.7561,79.8278,37400.0
2014-02-04 11:10:00,89.02,89.02,88.93,89.0,3900.0,79.8368,79.8368,79.7561,79.8189,3900.0
2014-02-04 11:15:00,89.0,89.0,88.92,88.92,5200.0,79.8189,79.8189,79.7471,79.7471,5200.0
2014-02-04 11:20:00,88.9,88.96,88.87,88.94,3800.0,79.7292,79.783,79.7023,79.765,3800.0
2014-02-04 11:25:00,89.01,89.02,88.92,88.96,6200.0,79.8278,79.8368,79.7471,79.783,6200.0
2014-02-04 11:30:00,88.97,88.98,88.95,88.98,2200.0,79.7919,79.8009,79.774,79.8009,2200.0
2014-02-04 11:35:00,89.04,89.09,89.02,89.04,10900.0,79.8547,79.8996,79.8368,79.8547,10900.0
2014-02-04 11:40:00,89.07,89.12,88.97,89.12,3200.0,79.8816,79.9265,79.7919,79.9265,3200.0
2014-02-04 11:45:00,89.11,89.13,89.06,89.13,3800.0,79.9175,79.9354,79.8727,79.9354,3800.0
2014-02-04 11:50:00,89.13,89.13,89.07,89.12,27300.0,79.9354,79.9354,79.8816,79.9265,27300.0
2014-02-04 11:55:00,89.11,89.2,89.09,89.2,5100.0,79.9175,79.9982,79.8996,79.9982,5100.0
2014-02-04 12:00:00,89.2,89.26,89.2,89.24,10900.0,79.9982,80.052,79.9982,80.0341,10900.0
2014-02-04 12:05:00,89.23,89.23,89.14,89.15,5000.0,80.0251,80.0251,79.9444,79.9534,5000.0
2014-02-04 12:10:00,89.15,89.21,89.14,89.19,5200.0,79.9534,80.0072,79.9444,79.9893,5200.0
2014-02-04 12:15:00,89.19,89.2,89.1,89.11,53900.0,79.9893,79.9982,79.9085,79.9175,53900.0
2014-02-04 12:20:00,89.12,89.18,89.12,89.17,12600.0,79.9265,79.9803,79.9265,79.9713,12600.0
2014-02-04 12:25:00,89.2,89.22,89.16,89.16,4100.0,79.9982,80.0162,79.9623,79.9623,4100.0
2014-02-04 12:30:00,89.13,89.2,89.12,89.18,4900.0,79.9354,79.9982,79.9265,79.9803,4900.0
2014-02-04 12:35:00,89.18,89.18,89.14,89.14,2900.0,79.9803,79.9803,79.9444,79.9444,2900.0
2014-02-04 12:40:00,89.16,89.22,89.14,89.22,3000.0,79.9623,80.0162,79.9444,80.0162,3000.0
2014-02-04 12:45:00,89.25,89.26,89.2,89.2,5200.0,80.0431,80.052,79.9982,79.9982,5200.0
2014-02-04 12:50:00,89.22,89.23,89.17,89.23,1900.0,80.0162,80.0251,79.9713,80.0251,1900.0
2014-02-04 12:55:00,89.19,89.26,89.18,89.24,2700.0,79.9893,80.052,79.9803,80.0341,2700.0
2014-02-04 13:00:00,89.22,89.27,89.2,89.24,2900.0,80.0162,80.061,79.9982,80.0341,2900.0
2014-02-04 13:05:00,89.25,89.33,89.25,89.29,5300.0,80.0431,80.1148,80.0431,80.0789,5300.0
2014-02-04 13:10:00,89.26,89.26,89.13,89.14,1400.0,80.052,80.052,79.9354,79.9444,1400.0
2014-02-04 13:15:00,89.14,89.17,89.11,89.17,1700.0,79.9444,79.9713,79.9175,79.9713,1700.0
2014-02-04 13:20:00,89.16,89.21,89.11,89.18,4700.0,79.9623,80.0072,79.9175,79.9803,4700.0
2014-02-04 13:25:00,89.15,89.23,89.15,89.23,14300.0,79.9534,80.0251,79.9534,80.0251,14300.0
2014-02-04 13:30:00,89.26,89.28,89.24,89.27,2500.0,80.052,80.07,80.0341,80.061,2500.0
2014-02-04 13:35:00,89.26,89.29,89.18,89.24,38700.0,80.052,80.0789,79.9803,80.0341,38700.0
2014-02-04 13:40:00,89.24,89.26,89.22,89.26,32700.0,80.0341,80.052,80.0162,80.052,32700.0
2014-02-04 13:45:00,89.21,89.21,89.17,89.17,1000.0,80.0072,80.0072,79.9713,79.9713,1000.0
2014-02-04 13:50:00,89.17,89.18,89.07,89.11,3900.0,79.9713,79.9803,79.8816,79.9175,3900.0
2014-02-04 13:55:00,89.13,89.13,88.99,89.01,3600.0,79.9354,79.9354,79.8099,79.8278,3600.0
2014-02-04 14:00:00,89.01,89.04,88.96,89.02,2000.0,79.8278,79.8547,79.783,79.8368,2000.0
2014-02-04 14:05:00,89.05,89.06,89.01,89.05,7400.0,79.8637,79.8727,79.8278,79.8637,7400.0
2014-02-04 14:10:00,89.03,89.14,89.03,89.12,11400.0,79.8458,79.9444,79.8458,79.9265,11400.0
2014-02-04 14:15:00,89.12,89.13,89.06,89.06,15000.0,79.9265,79.9354,79.8727,79.8727,15000.0
2014-02-04 14:20:00,89.05,89.17,89.05,89.14,2000.0,79.8637,79.9713,79.8637,79.9444,2000.0
2014-02-04 14:25:00,89.14,89.17,89.14,89.14,2500.0,79.9444,79.9713,79.9444,79.9444,2500.0
2014-02-04 14:30:00,89.13,89.17,89.1,89.13,13600.0,79.9354,79.9713,79.9085,79.9354,13600.0
2014-02-04 14:35:00,89.14,89.14,89.11,89.13,4200.0,79.9444,79.9444,79.9175,79.9354,4200.0
2014-02-04 14:40:00,89.15,89.25,89.15,89.2,23800.0,79.9534,80.0431,79.9534,79.9982,23800.0
2014-02-04 14:45:00,89.24,89.25,89.17,89.2,5000.0,80.0341,80.0431,79.9713,79.9982,5000.0
2014-02-04 14:50:00,89.2,89.23,89.18,89.23,9000.0,79.9982,80.0251,79.9803,80.0251,9000.0
2014-02-04 14:55:00,89.25,89.25,89.19,89.25,9700.0,80.0431,80.0431,79.9893,80.0431,9700.0
2014-02-04 15:00:00,89.26,89.28,89.25,89.26,21800.0,80.052,80.07,80.0431,80.052,21800.0
2014-02-04 15:05:00,89.25,89.29,89.22,89.28,30000.0,80.0431,80.0789,80.0162,80.07,30000.0
2014-02-04 15:10:00,89.28,89.29,89.22,89.27,8500.0,80.07,80.0789,80.0162,80.061,8500.0
2014-02-04 15:15:00,89.25,89.26,89.19,89.23,13500.0,80.0431,80.052,79.9893,80.0251,13500.0
2014-02-04 15:20:00,89.25,89.26,89.16,89.17,6300.0,80.0431,80.052,79.9623,79.9713,6300.0
2014-02-04 15:25:00,89.15,89.16,88.94,88.96,5500.0,79.9534,79.9623,79.765,79.783,5500.0
2014-02-04 15:30:00,88.96,89.11,88.92,89.09,31700.0,79.783,79.9175,79.7471,79.8996,31700.0
2014-02-04 15:35:00,89.07,89.17,89.06,89.14,13100.0,79.8816,79.9713,79.8727,79.9444,13100.0
2014-02-04 15:40:00,89.15,89.23,89.13,89.16,8100.0,79.9534,80.0251,79.9354,79.9623,8100.0
2014-02-04 15:45:00,89.18,89.23,89.15,89.15,8000.0,79.9803,80.0251,79.9534,79.9534,8000.0
2014-02-04 15:50:00,89.12,89.24,89.12,89.22,2500.0,79.9265,80.0341,79.9265,80.0162,2500.0
2014-02-04 15:55:00,89.24,89.27,89.15,89.17,14300.0,80.0341,80.061,79.9534,79.9713,14300.0
2014-02-05 09:30:00,88.79,88.92,88.77,88.81,16300.0,79.6305,79.7471,79.6126,79.6485,16300.0
2014-02-05 09:35:00,88.85,88.97,88.84,88.89,4200.0,79.6843,79.7919,79.6754,79.7202,4200.0
2014-02-05 09:40:00,88.89,88.92,88.71,88.79,4300.0,79.7202,79.7471,79.5588,79.6305,4300.0
2014-02-05 09:45:00,88.74,88.76,88.56,88.56,6900.0,79.5857,79.6036,79.4242,79.4242,6900.0
2014-02-05 09:50:00,88.56,88.66,88.56,88.65,10000.0,79.4242,79.5139,79.4242,79.505,10000.0
2014-02-05 09:55:00,88.58,88.58,88.54,88.56,5100.0,79.4422,79.4422,79.4063,79.4242,5100.0
2014-02-05 10:00:00,88.63,89.0,88.61,88.91,13200.0,79.487,79.8189,79.4691,79.7381,13200.0
2014-02-05 10:05:00,88.91,88.91,88.68,88.68,6100.0,79.7381,79.7381,79.5319,79.5319,6100.0
2014-02-05 10:10:00,88.65,88.65,88.41,88.49,6900.0,79.505,79.505,79.2897,79.3615,6900.0
2014-02-05 10:15:00,88.51,88.54,88.42,88.42,4400.0,79.3794,79.4063,79.2987,79.2987,4400.0
2014-02-05 10:20:00,88.42,88.43,88.11,88.11,6000.0,79.2987,79.3077,79.0207,79.0207,6000.0
2014-02-05 10:25:00,88.11,88.32,88.11,88.3,7900.0,79.0207,79.209,79.0207,79.1911,7900.0
2014-02-05 10:30:00,88.28,88.5,88.24,88.5,2800.0,79.1731,79.3704,79.1373,79.3704,2800.0
2014-02-05 10:35:00,88.5,88.5,88.48,88.48,3000.0,79.3704,79.3704,79.3525,79.3525,3000.0
2014-02-05 10:40:00,88.49,88.54,88.41,88.44,4200.0,79.3615,79.4063,79.2897,79.3166,4200.0
2014-02-05 10:45:00,88.42,88.49,88.3,88.34,5700.0,79.2987,79.3615,79.1911,79.2269,5700.0
2014-02-05 10:50:00,88.37,88.44,88.34,88.38,4900.0,79.2538,79.3166,79.2269,79.2628,4900.0
2014-02-05 10:55:00,88.39,88.51,88.39,88.47,1600.0,79.2718,79.3794,79.2718,79.3435,1600.0
2014-02-05 11:00:00,88.42,88.42,88.34,88.34,1800.0,79.2987,79.2987,79.2269,79.2269,1800.0
2014-02-05 11:05:00,88.35,88.35,88.21,88.24,24200.0,79.2359,79.2359,79.1103,79.1373,24200.0
2014-02-05 11:10:00,88.22,88.3,88.22,88.28,2500.0,79.1193,79.1911,79.1193,79.1731,2500.0
2014-02-05 11:15:00,88.39,88.43,88.38,88.38,3900.0,79.2718,79.3077,79.2628,79.2628,3900.0
2014-02-05 11:20:00,88.39,88.44,88.39,88.43,3000.0,79.2718,79.3166,79.2718,79.3077,3000.0
2014-02-05 11:25:00,88.41,88.63,88.39,88.6,6100.0,79.2897,79.487,79.2718,79.4601,6100.0
2014-02-05 11:30:00,88.67,88.72,88.64,88.72,4800.0,79.5229,79.5677,79.496,79.5677,4800.0
2014-02-05 11:35:00,88.72,88.73,88.66,88.66,2500.0,79.5677,79.5767,79.5139,79.5139,2500.0
2014-02-05 11:40:00,88.69,88.72,88.69,88.72,7900.0,79.5408,79.5677,79.5408,79.5677,7900.0
2014-02-05 11:45:00,88.79,88.91,88.79,88.85,10400.0,79.6305,79.7381,79.6305,79.6843,10400.0
2014-02-05 11:50:00,88.88,88.93,88.88,88.9,8700.0,79.7112,79.7561,79.7112,79.7292,8700.0
2014-02-05 11:55:00,88.91,89.01,88.9,88.95,1700.0,79.7381,79.8278,79.7292,79.774,1700.0
2014-02-05 12:00:00,89.02,89.04,88.98,88.98,5400.0,79.8368,79.8547,79.8009,79.8009,5400.0
2014-02-05 12:05:00,89.02,89.06,88.99,89.02,6200.0,79.8368,79.8727,79.8099,79.8368,6200.0
2014-02-05 12:10:00,89.01,89.01,88.94,88.97,9100.0,79.8278,79.8278,79.765,79.7919,9100.0
2014-02-05 12:15:00,88.95,88.96,88.88,88.96,15000.0,79.774,79.783,79.7112,79.783,15000.0
2014-02-05 12:20:00,88.98,89.1,88.95,89.05,14400.0,79.8009,79.9085,79.774,79.8637,14400.0
2014-02-05 12:25:00,89.04,89.05,88.98,88.98,12000.0,79.8547,79.8637,79.8009,79.8009,12000.0
2014-02-05 12:30:00,88.95,89.02,88.95,89.02,2200.0,79.774,79.8368,79.774,79.8368,2200.0
2014-02-05 12:35:00,88.98,88.99,88.92,88.95,3400.0,79.8009,79.8099,79.7471,79.774,3400.0
2014-02-05 12:40:00,88.92,88.98,88.92,88.96,3000.0,79.7471,79.8009,79.7471,79.783,3000.0
2014-02-05 12:45:00,88.95,88.95,88.9,88.9,3400.0,79.774,79.774,79.7292,79.7292,3400.0
2014-02-05 12:50:00,88.93,88.94,88.93,88.94,500.0,79.7561,79.765,79.7561,79.765,500.0
2014-02-05 12:55:00,88.98,89.0,88.98,89.0,700.0,79.8009,79.8189,79.8009,79.8189,700.0
2014-02-05 13:00:00,89.02,89.03,88.99,89.01,5900.0,79.8368,79.8458,79.8099,79.8278,5900.0
2014-02-05 13:05:00,89.11,89.16,89.07,89.16,3700.0,79.9175,79.9623,79.8816,79.9623,3700.0
2014-02-05 13:10:00,89.17,89.17,89.12,89.12,2000.0,79.9713,79.9713,79.9265,79.9265,2000.0
2014-02-05 13:15:00,89.14,89.18,89.14,89.16,1300.0,79.9444,79.9803,79.9444,79.9623,1300.0
2014-02-05 13:20:00,89.13,89.13,89.1,89.1,1000.0,79.9354,79.9354,79.9085,79.9085,1000.0
2014-02-05 13:25:00,89.1,89.1,88.99,89.04,5200.0,79.9085,79.9085,79.8099,79.8547,5200.0
2014-02-05 13:30:00,89.07,89.09,89.06,89.09,1700.0,79.8816,79.8996,79.8727,79.8996,1700.0
2014-02-05 13:35:00,89.08,89.1,89.07,89.08,13000.0,79.8906,79.9085,79.8816,79.8906,13000.0
2014-02-05 13:40:00,89.1,89.18,89.1,89.1,3000.0,79.9085,79.9803,79.9085,79.9085,3000.0
2014-02-05 13:45:00,89.09,89.13,89.06,89.12,7300.0,79.8996,79.9354,79.8727,79.9265,7300.0
2014-02-05 13:50:00,89.12,89.18,89.1,89.17,5700.0,79.9265,79.9803,79.9085,79.9713,5700.0
2014-02-05 13:55:00,89.16,89.21,89.15,89.15,3200.0,79.9623,80.0072,79.9534,79.9534,3200.0
2014-02-05 14:00:00,89.12,89.2,89.12,89.17,5800.0,79.9265,79.9982,79.9265,79.9713,5800.0
2014-02-05 14:05:00,89.12,89.12,89.07,89.09,9400.0,79.9265,79.9265,79.8816,79.8996,9400.0
2014-02-05 14:10:00,89.05,89.06,89.03,89.04,1100.0,79.8637,79.8727,79.8458,79.8547,1100.0
2014-02-05 14:15:00,89.05,89.06,89.04,89.04,1400.0,79.8637,79.8727,79.8547,79.8547,1400.0
2014-02-05 14:20:00,89.1,89.1,89.07,89.08,3000.0,79.9085,79.9085,79.8816,79.8906,3000.0
2014-02-05 14:25:00,89.12,89.13,89.09,89.1,1700.0,79.9265,79.9354,79.8996,79.9085,1700.0
2014-02-05 14:30:00,89.11,89.19,89.11,89.17,8900.0,79.9175,79.9893,79.9175,79.9713,8900.0
2014-02-05 14:35:00,89.16,89.16,88.98,88.98,2800.0,79.9623,79.9623,79.8009,79.8009,2800.0
2014-02-05 14:40:00,89.03,89.05,89.01,89.05,3500.0,79.8458,79.8637,79.8278,79.8637,3500.0
2014-02-05 14:45:00,89.04,89.07,89.02,89.04,2700.0,79.8547,79.8816,79.8368,79.8547,2700.0
2014-02-05 14:50:00,89.05,89.06,89.01,89.02,10200.0,79.8637,79.8727,79.8278,79.8368,10200.0
2014-02-05 14:55:00,88.98,88.98,88.93,88.95,900.0,79.8009,79.8009,79.7561,79.774,900.0
2014-02-05 15:00:00,88.94,89.01,88.94,88.96,20900.0,79.765,79.8278,79.765,79.783,20900.0
2014-02-05 15:05:00,88.9,89.03,88.9,89.03,18300.0,79.7292,79.8458,79.7292,79.8458,18300.0
2014-02-05 15:10:00,89.05,89.11,89.03,89.09,7300.0,79.8637,79.9175,79.8458,79.8996,7300.0
2014-02-05 15:15:00,89.05,89.09,89.03,89.07,9000.0,79.8637,79.8996,79.8458,79.8816,9000.0
2014-02-05 15:20:00,89.09,89.09,89.02,89.02,17100.0,79.8996,79.8996,79.8368,79.8368,17100.0
2014-02-05 15:25:00,89.05,89.16,89.05,89.16,11700.0,79.8637,79.9623,79.8637,79.9623,11700.0
2014-02-05 15:30:00,89.14,89.15,89.08,89.13,11200.0,79.9444,79.9534,79.8906,79.9354,11200.0
2014-02-05 15:35:00,89.13,89.13,89.06,89.1,14500.0,79.9354,79.9354,79.8727,79.9085,14500.0
2014-02-05 15:40:00,89.09,89.1,89.05,89.09,11900.0,79.8996,79.9085,79.8637,79.8996,11900.0
2014-02-05 15:45:00,89.09,89.18,89.09,89.15,13500.0,79.8996,79.9803,79.8996,79.9534,13500.0
2014-02-05 15:50:00,89.11,89.12,88.98,88.98,20900.0,79.9175,79.9265,79.8009,79.8009,20900.0
2014-02-05 15:55:00,89.01,89.04,88.95,88.97,39800.0,79.8278,79.8547,79.774,79.7919,39800.0
2014-02-06 09:30:00,89.27,89.65,89.27,89.65,15800.0,80.061,80.4018,80.061,80.4018,15800.0
2014-02-06 09:35:00,89.73,89.77,89.65,89.65,45300.0,80.4735,80.5094,80.4018,80.4018,45300.0
2014-02-06 09:40:00,89.71,89.73,89.64,89.73,1900.0,80.4556,80.4735,80.3928,80.4735,1900.0
2014-02-06 09:45:00,89.73,89.74,89.68,89.74,4900.0,80.4735,80.4825,80.4287,80.4825,4900.0
2014-02-06 09:50:00,89.75,89.78,89.75,89.78,200.0,80.4915,80.5184,80.4915,80.5184,200.0
2014-02-06 09:55:00,89.84,89.87,89.82,89.86,15600.0,80.5722,80.5991,80.5543,80.5901,15600.0
2014-02-06 10:00:00,89.89,89.91,89.86,89.91,4200.0,80.617,80.635,80.5901,80.635,4200.0
2014-02-06 10:05:00,89.96,89.97,89.91,89.96,3300.0,80.6798,80.6888,80.635,80.6798,3300.0
2014-02-06 10:10:00,89.96,89.96,89.89,89.89,1700.0,80.6798,80.6798,80.617,80.617,1700.0
2014-02-06 10:15:00,89.92,89.94,89.87,89.93,1100.0,80.6439,80.6619,80.5991,80.6529,1100.0
2014-02-06 10:20:00,89.91,89.97,89.89,89.97,2400.0,80.635,80.6888,80.617,80.6888,2400.0
2014-02-06 10:25:00,89.96,89.97,89.93,89.93,1300.0,80.6798,80.6888,80.6529,80.6529,1300.0
2014-02-06 10:30:00,89.98,90.07,89.98,90.07,3000.0,80.6978,80.7785,80.6978,80.7785,3000.0
2014-02-06 10:35:00,90.03,90.07,90.03,90.06,600.0,80.7426,80.7785,80.7426,80.7695,600.0
2014-02-06 10:40:00,90.08,90.15,90.07,90.14,3000.0,80.7874,80.8502,80.7785,80.8412,3000.0
2014-02-06 10:45:00,90.14,90.18,90.12,90.12,4800.0,80.8412,80.8771,80.8233,80.8233,4800.0
2014-02-06 10:50:00,90.16,90.16,90.06,90.08,2300.0,80.8592,80.8592,80.7695,80.7874,2300.0
2014-02-06 10:55:00,90.13,90.13,90.04,90.09,2500.0,80.8323,80.8323,80.7516,80.7964,2500.0
2014-02-06 11:00:00,90.07,90.11,90.06,90.06,6900.0,80.7785,80.8143,80.7695,80.7695,6900.0
2014-02-06 11:05:00,90.08,90.14,90.08,90.14,600.0,80.7874,80.8412,80.7874,80.8412,600.0
2014-02-06 11:10:00,90.12,90.13,90.05,90.07,1300.0,80.8233,80.8323,80.7605,80.7785,1300.0
2014-02-06 11:15:00,90.09,90.11,90.05,90.07,2800.0,80.7964,80.8143,80.7605,80.7785,2800.0
2014-02-06 11:20:00,90.02,90.05,90.0,90.0,8400.0,80.7336,80.7605,80.7157,80.7157,8400.0
2014-02-06 11:25:00,90.02,90.04,89.99,89.99,2500.0,80.7336,80.7516,80.7067,80.7067,2500.0
2014-02-06 11:30:00,90.0,90.07,90.0,90.04,1800.0,80.7157,80.7785,80.7157,80.7516,1800.0
2014-02-06 11:35:00,90.04,90.07,90.03,90.03,2800.0,80.7516,80.7785,80.7426,80.7426,2800.0
2014-02-06 11:40:00,90.05,90.07,90.05,90.06,900.0,80.7605,80.7785,80.7605,80.7695,900.0
2014-02-06 11:45:00,90.05,90.06,90.04,90.04,700.0,80.7605,80.7695,80.7516,80.7516,700.0
2014-02-06 11:50:00,90.06,90.15,90.06,90.06,3600.0,80.7695,80.8502,80.7695,80.7695,3600.0
2014-02-06 11:55:00,90.02,90.05,89.96,89.98,4400.0,80.7336,80.7605,80.6798,80.6978,4400.0
2014-02-06 12:00:00,90.01,90.06,90.01,90.06,2000.0,80.7247,80.7695,80.7247,80.7695,2000.0
2014-02-06 12:05:00,90.08,90.08,90.05,90.08,1900.0,80.7874,80.7874,80.7605,80.7874,1900.0
2014-02-06 12:10:00,90.08,90.1,90.08,90.09,900.0,80.7874,80.8054,80.7874,80.7964,900.0
2014-02-06 12:15:00,90.09,90.12,90.07,90.12,81700.0,80.7964,80.8233,80.7785,80.8233,81700.0
2014-02-06 12:20:00,90.09,90.11,90.07,90.09,2900.0,80.7964,80.8143,80.7785,80.7964,2900.0
2014-02-06 12:25:00,90.09,90.09,90.06,90.08,2100.0,80.7964,80.7964,80.7695,80.7874,2100.0
2014-02-06 12:30:00,90.07,90.1,90.07,90.09,1900.0,80.7785,80.8054,80.7785,80.7964,1900.0
2014-02-06 12:35:00,90.09,90.1,90.06,90.1,2200.0,80.7964,80.8054,80.7695,80.8054,2200.0
2014-02-06 12:40:00,90.1,90.14,90.08,90.12,4400.0,80.8054,80.8412,80.7874,80.8233,4400.0
2014-02-06 12:45:00,90.13,90.14,90.06,90.06,3000.0,80.8323,80.8412,80.7695,80.7695,3000.0
2014-02-06 12:50:00,90.05,90.08,90.05,90.08,1200.0,80.7605,80.7874,80.7605,80.7874,1200.0
2014-02-06 12:55:00,90.09,90.09,90.05,90.05,1900.0,80.7964,80.7964,80.7605,80.7605,1900.0
2014-02-06 13:00:00,90.07,90.09,90.06,90.06,1500.0,80.7785,80.7964,80.7695,80.7695,1500.0
2014-02-06 13:05:00,90.07,90.11,90.07,90.07,1000.0,80.7785,80.8143,80.7785,80.7785,1000.0
2014-02-06 13:10:00,90.1,90.11,90.05,90.05,8700.0,80.8054,80.8143,80.7605,80.7605,8700.0
2014-02-06 13:15:00,90.04,90.04,89.99,90.0,1200.0,80.7516,80.7516,80.7067,80.7157,1200.0
2014-02-06 13:20:00,89.99,90.01,89.94,89.94,600.0,80.7067,80.7247,80.6619,80.6619,600.0
2014-02-06 13:25:00,89.94,89.99,89.92,89.98,11000.0,80.6619,80.7067,80.6439,80.6978,11000.0
2014-02-06 13:30:00,89.98,90.01,89.98,90.01,900.0,80.6978,80.7247,80.6978,80.7247,900.0
2014-02-06 13:35:00,90.03,90.03,89.95,89.99,6500.0,80.7426,80.7426,80.6708,80.7067,6500.0
2014-02-06 13:40:00,90.0,90.01,89.97,89.98,1500.0,80.7157,80.7247,80.6888,80.6978,1500.0
2014-02-06 13:45:00,89.97,90.05,89.97,90.03,4100.0,80.6888,80.7605,80.6888,80.7426,4100.0
2014-02-06 13:50:00,90.02,90.04,90.02,90.03,2400.0,80.7336,80.7516,80.7336,80.7426,2400.0
2014-02-06 13:55:00,90.0,90.03,90.0,90.01,5000.0,80.7157,80.7426,80.7157,80.7247,5000.0
2014-02-06 14:00:00,90.02,90.08,90.0,90.08,8200.0,80.7336,80.7874,80.7157,80.7874,8200.0
2014-02-06 14:05:00,90.08,90.08,90.05,90.08,7400.0,80.7874,80.7874,80.7605,80.7874,7400.0
2014-02-06 14:10:00,90.11,90.11,90.09,90.1,900.0,80.8143,80.8143,80.7964,80.8054,900.0
2014-02-06 14:15:00,90.1,90.21,90.1,90.17,6300.0,80.8054,80.904,80.8054,80.8682,6300.0
2014-02-06 14:20:00,90.17,90.25,90.17,90.25,1900.0,80.8682,80.9399,80.8682,80.9399,1900.0
2014-02-06 14:25:00,90.28,90.28,90.2,90.2,11800.0,80.9668,80.9668,80.8951,80.8951,11800.0
2014-02-06 14:30:00,90.26,90.26,90.21,90.21,6900.0,80.9489,80.9489,80.904,80.904,6900.0
2014-02-06 14:35:00,90.19,90.23,90.17,90.21,13800.0,80.8861,80.922,80.8682,80.904,13800.0
2014-02-06 14:40:00,90.21,90.21,90.18,90.2,4600.0,80.904,80.904,80.8771,80.8951,4600.0
2014-02-06 14:45:00,90.19,90.19,90.12,90.13,1800.0,80.8861,80.8861,80.8233,80.8323,1800.0
2014-02-06 14:50:00,90.14,90.19,90.14,90.17,6800.0,80.8412,80.8861,80.8412,80.8682,6800.0
2014-02-06 14:55:00,90.17,90.22,90.13,90.21,2800.0,80.8682,80.913,80.8323,80.904,2800.0
2014-02-06 15:00:00,90.21,90.23,90.17,90.18,24000.0,80.904,80.922,80.8682,80.8771,24000.0
2014-02-06 15:05:00,90.23,90.25,90.2,90.23,3500.0,80.922,80.9399,80.8951,80.922,3500.0
2014-02-06 15:10:00,90.21,90.21,90.17,90.17,2000.0,80.904,80.904,80.8682,80.8682,2000.0
2014-02-06 15:15:00,90.18,90.19,90.16,90.19,4000.0,80.8771,80.8861,80.8592,80.8861,4000.0
2014-02-06 15:20:00,90.19,90.21,90.15,90.15,5400.0,80.8861,80.904,80.8502,80.8502,5400.0
2014-02-06 15:25:00,90.16,90.2,90.15,90.2,2200.0,80.8592,80.8951,80.8502,80.8951,2200.0
2014-02-06 15:30:00,90.18,90.2,90.14,90.17,5200.0,80.8771,80.8951,80.8412,80.8682,5200.0
2014-02-06 15:35:00,90.13,90.2,90.12,90.19,18800.0,80.8323,80.8951,80.8233,80.8861,18800.0
2014-02-06 15:40:00,90.21,90.23,90.2,90.22,2900.0,80.904,80.922,80.8951,80.913,2900.0
2014-02-06 15:45:00,90.23,90.24,90.14,90.14,4000.0,80.922,80.9309,80.8412,80.8412,4000.0
2014-02-06 15:50:00,90.16,90.2,90.16,90.2,3600.0,80.8592,80.8951,80.8592,80.8951,3600.0
2014-02-06 15:55:00,90.19,90.27,90.19,90.23,11000.0,80.8861,80.9578,80.8861,80.922,11000.0
2014-02-07 09:30:00,90.78,90.81,90.64,90.81,31700.0,81.4152,81.4421,81.2897,81.4421,31700.0
2014-02-07 09:35:00,90.8,90.91,90.8,90.8,6100.0,81.4332,81.5318,81.4332,81.4332,6100.0
2014-02-07 09:40:00,90.99,91.05,90.94,90.95,3500.0,81.6036,81.6574,81.5587,81.5677,3500.0
2014-02-07 09:45:00,90.93,90.94,90.87,90.91,3700.0,81.5498,81.5587,81.4959,81.5318,3700.0
2014-02-07 09:50:00,90.86,90.86,90.77,90.78,5800.0,81.487,81.487,81.4063,81.4152,5800.0
2014-02-07 09:55:00,90.77,90.87,90.77,90.82,4600.0,81.4063,81.4959,81.4063,81.4511,4600.0
2014-02-07 10:00:00,90.9,90.96,90.85,90.85,6700.0,81.5228,81.5767,81.478,81.478,6700.0
2014-02-07 10:05:00,90.82,90.83,90.78,90.8,9500.0,81.4511,81.4601,81.4152,81.4332,9500.0
2014-02-07 10:10:00,90.75,90.75,90.59,90.62,12600.0,81.3883,81.3883,81.2448,81.2717,12600.0
2014-02-07 10:15:00,90.59,90.61,90.54,90.59,4000.0,81.2448,81.2628,81.2,81.2448,4000.0
2014-02-07 10:20:00,90.57,90.68,90.56,90.62,4700.0,81.2269,81.3255,81.2179,81.2717,4700.0
2014-02-07 10:25:00,90.63,90.64,90.48,90.52,3200.0,81.2807,81.2897,81.1462,81.182,3200.0
2014-02-07 10:30:00,90.57,90.59,90.56,90.56,2100.0,81.2269,81.2448,81.2179,81.2179,2100.0
2014-02-07 10:35:00,90.57,90.68,90.57,90.68,3400.0,81.2269,81.3255,81.2269,81.3255,3400.0
2014-02-07 10:40:00,90.66,90.66,90.54,90.55,2600.0,81.3076,81.3076,81.2,81.209,2600.0
2014-02-07 10:45:00,90.56,90.65,90.55,90.65,1500.0,81.2179,81.2986,81.209,81.2986,1500.0
2014-02-07 10:50:00,90.66,90.74,90.64,90.74,12000.0,81.3076,81.3794,81.2897,81.3794,12000.0
2014-02-07 10:55:00,90.76,90.85,90.76,90.82,8300.0,81.3973,81.478,81.3973,81.4511,8300.0
2014-02-07 11:00:00,90.79,90.81,90.77,90.77,900.0,81.4242,81.4421,81.4063,81.4063,900.0
2014-02-07 11:05:00,90.78,90.84,90.78,90.8,1000.0,81.4152,81.469,81.4152,81.4332,1000.0
2014-02-07 11:10:00,90.79,90.86,90.78,90.86,500.0,81.4242,81.487,81.4152,81.487,500.0
2014-02-07 11:15:00,90.9,90.9,90.79,90.81,3100.0,81.5228,81.5228,81.4242,81.4421,3100.0
2014-02-07 11:20:00,90.8,90.83,90.8,90.83,500.0,81.4332,81.4601,81.4332,81.4601,500.0
2014-02-07 11:25:00,90.9,90.91,90.87,90.9,3900.0,81.5228,81.5318,81.4959,81.5228,3900.0
2014-02-07 11:30:00,90.91,90.98,90.9,90.97,4600.0,81.5318,81.5946,81.5228,81.5856,4600.0
2014-02-07 11:35:00,90.96,91.0,90.96,90.97,10600.0,81.5767,81.6125,81.5767,81.5856,10600.0
2014-02-07 11:40:00,90.99,91.06,90.97,91.04,2600.0,81.6036,81.6663,81.5856,81.6484,2600.0
2014-02-07 11:45:00,91.05,91.12,91.05,91.12,1400.0,81.6574,81.7202,81.6574,81.7202,1400.0
2014-02-07 11:50:00,91.15,91.16,91.12,91.15,5400.0,81.7471,81.756,81.7202,81.7471,5400.0
2014-02-07 11:55:00,91.15,91.15,91.12,91.15,4900.0,81.7471,81.7471,81.7202,81.7471,4900.0
2014-02-07 12:00:00,91.16,91.17,91.11,91.13,22000.0,81.756,81.765,81.7112,81.7291,22000.0
2014-02-07 12:05:00,91.15,91.15,91.08,91.08,4200.0,81.7471,81.7471,81.6843,81.6843,4200.0
2014-02-07 12:10:00,91.09,91.1,91.09,91.09,1200.0,81.6932,81.7022,81.6932,81.6932,1200.0
2014-02-07 12:15:00,91.15,91.16,91.13,91.15,3600.0,81.7471,81.756,81.7291,81.7471,3600.0
2014-02-07 12:20:00,91.16,91.17,91.15,91.17,3400.0,81.756,81.765,81.7471,81.765,3400.0
2014-02-07 12:25:00,91.17,91.17,91.16,91.16,300.0,81.765,81.765,81.756,81.756,300.0
2014-02-07 12:30:00,91.16,91.2,91.14,91.15,4700.0,81.756,81.7919,81.7381,81.7471,4700.0
2014-02-07 12:35:00,91.12,91.13,91.09,91.09,700.0,81.7202,81.7291,81.6932,81.6932,700.0
2014-02-07 12:40:00,91.07,91.15,91.07,91.13,1900.0,81.6753,81.7471,81.6753,81.7291,1900.0
2014-02-07 12:45:00,91.14,91.15,91.11,91.11,2200.0,81.7381,81.7471,81.7112,81.7112,2200.0
2014-02-07 12:50:00,91.09,91.16,91.09,91.15,2800.0,81.6932,81.756,81.6932,81.7471,2800.0
2014-02-07 12:55:00,91.13,91.17,91.13,91.16,3800.0,81.7291,81.765,81.7291,81.756,3800.0
2014-02-07 13:00:00,91.19,91.19,91.17,91.18,500.0,81.7829,81.7829,81.765,81.774,500.0
2014-02-07 13:05:00,91.2,91.21,91.17,91.17,1100.0,81.7919,81.8009,81.765,81.765,1100.0
2014-02-07 13:10:00,91.21,91.29,91.19,91.27,44900.0,81.8009,81.8726,81.7829,81.8547,44900.0
2014-02-07 13:15:00,91.27,91.28,91.24,91.25,6300.0,81.8547,81.8636,81.8278,81.8367,6300.0
2014-02-07 13:20:00,91.26,91.27,91.24,91.27,5100.0,81.8457,81.8547,81.8278,81.8547,5100.0
2014-02-07 13:25:00,91.26,91.26,91.24,91.26,2500.0,81.8457,81.8457,81.8278,81.8457,2500.0
2014-02-07 13:30:00,91.24,91.27,91.23,91.26,3400.0,81.8278,81.8547,81.8188,81.8457,3400.0
2014-02-07 13:35:00,91.27,91.29,91.27,91.29,1500.0,81.8547,81.8726,81.8547,81.8726,1500.0
2014-02-07 13:40:00,91.28,91.37,91.27,91.35,14000.0,81.8636,81.9444,81.8547,81.9264,14000.0
2014-02-07 13:45:00,91.38,91.4,91.37,91.4,4900.0,81.9533,81.9713,81.9444,81.9713,4900.0
2014-02-07 13:50:00,91.38,91.38,91.36,91.36,1000.0,81.9533,81.9533,81.9354,81.9354,1000.0
2014-02-07 13:55:00,91.34,91.44,91.34,91.43,13300.0,81.9175,82.0071,81.9175,81.9982,13300.0
2014-02-07 14:00:00,91.4,91.47,91.4,91.47,4800.0,81.9713,82.034,81.9713,82.034,4800.0
2014-02-07 14:05:00,91.44,91.45,91.42,91.43,4200.0,82.0071,82.0161,81.9892,81.9982,4200.0
2014-02-07 14:10:00,91.43,91.48,91.43,91.43,10800.0,81.9982,82.043,81.9982,81.9982,10800.0
2014-02-07 14:15:00,91.42,91.44,91.41,91.44,6000.0,81.9892,82.0071,81.9802,82.0071,6000.0
2014-02-07 14:20:00,91.43,91.49,91.43,91.49,18800.0,81.9982,82.052,81.9982,82.052,18800.0
2014-02-07 14:25:00,91.49,91.49,91.46,91.47,5300.0,82.052,82.052,82.0251,82.034,5300.0
2014-02-07 14:30:00,91.47,91.51,91.47,91.47,17400.0,82.034,82.0699,82.034,82.034,17400.0
2014-02-07 14:35:00,91.41,91.43,91.41,91.43,2700.0,81.9802,81.9982,81.9802,81.9982,2700.0
2014-02-07 14:40:00,91.43,91.48,91.43,91.47,6500.0,81.9982,82.043,81.9982,82.034,6500.0
2014-02-07 14:45:00,91.48,91.5,91.44,91.44,9300.0,82.043,82.061,82.0071,82.0071,9300.0
2014-02-07 14:50:00,91.44,91.45,91.42,91.42,900.0,82.0071,82.0161,81.9892,81.9892,900.0
2014-02-07 14:55:00,91.43,91.43,91.39,91.41,43500.0,81.9982,81.9982,81.9623,81.9802,43500.0
2014-02-07 15:00:00,91.46,91.48,91.46,91.48,800.0,82.0251,82.043,82.0251,82.043,800.0
2014-02-07 15:05:00,91.5,91.52,91.48,91.48,9100.0,82.061,82.0789,82.043,82.043,9100.0
2014-02-07 15:10:00,91.48,91.51,91.46,91.48,5700.0,82.043,82.0699,82.0251,82.043,5700.0
2014-02-07 15:15:00,91.47,91.51,91.46,91.48,4600.0,82.034,82.0699,82.0251,82.043,4600.0
2014-02-07 15:20:00,91.48,91.5,91.43,91.49,6400.0,82.043,82.061,81.9982,82.052,6400.0
2014-02-07 15:25:00,91.49,91.5,91.47,91.5,9700.0,82.052,82.061,82.034,82.061,9700.0
2014-02-07 15:30:00,91.5,91.55,91.5,91.53,8300.0,82.061,82.1058,82.061,82.0879,8300.0
2014-02-07 15:35:00,91.54,91.56,91.52,91.54,6700.0,82.0968,82.1148,82.0789,82.0968,6700.0
2014-02-07 15:40:00,91.54,91.58,91.53,91.58,4100.0,82.0968,82.1327,82.0879,82.1327,4100.0
2014-02-07 15:45:00,91.59,91.62,91.56,91.56,6500.0,82.1417,82.1686,82.1148,82.1148,6500.0
2014-02-07 15:50:00,91.56,91.57,91.5,91.55,11400.0,82.1148,82.1237,82.061,82.1058,11400.0
2014-02-07 15:55:00,91.56,91.59,91.56,91.56,15800.0,82.1148,82.1417,82.1148,82.1148,15800.0
2014-02-10 09:30:00,91.6,91.6,91.42,91.54,14100.0,82.1506,82.1506,81.9892,82.0968,14100.0
2014-02-10 09:35:00,91.53,91.59,91.44,91.59,12000.0,82.0879,82.1417,82.0071,82.1417,12000.0
2014-02-10 09:40:00,91.55,91.66,91.55,91.65,8800.0,82.1058,82.2044,82.1058,82.1955,8800.0
2014-02-10 09:45:00,91.69,91.74,91.64,91.74,4400.0,82.2314,82.2762,82.1865,82.2762,4400.0
2014-02-10 09:50:00,91.75,91.75,91.66,91.69,3600.0,82.2852,82.2852,82.2044,82.2314,3600.0
2014-02-10 09:55:00,91.66,91.72,91.59,91.7,22300.0,82.2044,82.2583,82.1417,82.2403,22300.0
2014-02-10 10:00:00,91.66,91.73,91.66,91.69,5400.0,82.2044,82.2672,82.2044,82.2314,5400.0
2014-02-10 10:05:00,91.68,91.72,91.65,91.69,1100.0,82.2224,82.2583,82.1955,82.2314,1100.0
2014-02-10 10:10:00,91.66,91.72,91.62,91.7,2300.0,82.2044,82.2583,82.1686,82.2403,2300.0
2014-02-10 10:15:00,91.69,91.73,91.69,91.71,7100.0,82.2314,82.2672,82.2314,82.2493,7100.0
2014-02-10 10:20:00,91.72,91.75,91.7,91.74,2500.0,82.2583,82.2852,82.2403,82.2762,2500.0
2014-02-10 10:25:00,91.7,91.73,91.68,91.73,3100.0,82.2403,82.2672,82.2224,82.2672,3100.0
2014-02-10 10:30:00,91.72,91.72,91.6,91.63,3700.0,82.2583,82.2583,82.1506,82.1775,3700.0
2014-02-10 10:35:00,91.62,91.63,91.61,91.63,1000.0,82.1686,82.1775,82.1596,82.1775,1000.0
2014-02-10 10:40:00,91.63,91.64,91.63,91.64,200.0,82.1775,82.1865,82.1775,82.1865,200.0
2014-02-10 10:45:00,91.59,91.59,91.48,91.49,1800.0,82.1417,82.1417,82.043,82.052,1800.0
2014-02-10 10:50:00,91.49,91.53,91.48,91.49,4400.0,82.052,82.0879,82.043,82.052,4400.0
2014-02-10 10:55:00,91.52,91.54,91.51,91.54,2900.0,82.0789,82.0968,82.0699,82.0968,2900.0
2014-02-10 11:00:00,91.53,91.57,91.44,91.44,6300.0,82.0879,82.1237,82.0071,82.0071,6300.0
2014-02-10 11:05:00,91.5,91.54,91.5,91.54,1200.0,82.061,82.0968,82.061,82.0968,1200.0
2014-02-10 11:10:00,91.55,91.57,91.54,91.54,1100.0,82.1058,82.1237,82.0968,82.0968,1100.0
2014-02-10 11:15:00,91.52,91.59,91.52,91.59,1000.0,82.0789,82.1417,82.0789,82.1417,1000.0
2014-02-10 11:20:00,91.63,91.63,91.59,91.59,2600.0,82.1775,82.1775,82.1417,82.1417,2600.0
2014-02-10 11:25:00,91.66,91.68,91.66,91.67,5300.0,82.2044,82.2224,82.2044,82.2134,5300.0
2014-02-10 11:30:00,91.67,91.69,91.65,91.66,16500.0,82.2134,82.2314,82.1955,82.2044,16500.0
2014-02-10 11:35:00,91.67,91.67,91.62,91.64,3800.0,82.2134,82.2134,82.1686,82.1865,3800.0
2014-02-10 11:40:00,91.66,91.73,91.66,91.73,700.0,82.2044,82.2672,82.2044,82.2672,700.0
2014-02-10 11:45:00,91.73,91.77,91.72,91.77,3300.0,82.2672,82.3031,82.2583,82.3031,3300.0
2014-02-10 11:50:00,91.8,91.82,91.78,91.78,1300.0,82.33,82.3479,82.3121,82.3121,1300.0
2014-02-10 11:55:00,91.75,91.78,91.73,91.77,2200.0,82.2852,82.3121,82.2672,82.3031,2200.0
2014-02-10 12:00:00,91.76,91.76,91.74,91.74,500.0,82.2941,82.2941,82.2762,82.2762,500.0
2014-02-10 12:05:00,91.74,91.75,91.71,91.73,2800.0,82.2762,82.2852,82.2493,82.2672,2800.0
2014-02-10 12:10:00,91.74,91.78,91.73,91.76,2000.0,82.2762,82.3121,82.2672,82.2941,2000.0
2014-02-10 12:15:00,91.74,91.79,91.74,91.79,900.0,82.2762,82.321,82.2762,82.321,900.0
2014-02-10 12:20:00,91.76,91.82,91.76,91.8,2400.0,82.2941,82.3479,82.2941,82.33,2400.0
2014-02-10 12:25:00,91.79,91.8,91.74,91.74,4700.0,82.321,82.33,82.2762,82.2762,4700.0
2014-02-10 12:30:00,91.75,91.8,91.73,91.8,3800.0,82.2852,82.33,82.2672,82.33,3800.0
2014-02-10 12:35:00,91.81,91.83,91.78,91.78,900.0,82.339,82.3569,82.3121,82.3121,900.0
2014-02-10 12:40:00,91.78,91.8,91.76,91.8,5900.0,82.3121,82.33,82.2941,82.33,5900.0
2014-02-10 12:45:00,91.78,91.78,91.74,91.75,12500.0,82.3121,82.3121,82.2762,82.2852,12500.0
2014-02-10 12:50:00,91.75,91.75,91.73,91.74,2700.0,82.2852,82.2852,82.2672,82.2762,2700.0
2014-02-10 12:55:00,91.75,91.78,91.75,91.75,2900.0,82.2852,82.3121,82.2852,82.2852,2900.0
2014-02-10 13:00:00,91.76,91.76,91.72,91.74,3300.0,82.2941,82.2941,82.2583,82.2762,3300.0
2014-02-10 13:05:00,91.73,91.73,91.72,91.72,1200.0,82.2672,82.2672,82.2583,82.2583,1200.0
2014-02-10 13:10:00,91.73,91.73,91.7,91.7,7700.0,82.2672,82.2672,82.2403,82.2403,7700.0
2014-02-10 13:15:00,91.65,91.73,91.65,91.7,1500.0,82.1955,82.2672,82.1955,82.2403,1500.0
2014-02-10 13:20:00,91.7,91.73,91.69,91.73,10400.0,82.2403,82.2672,82.2314,82.2672,10400.0
2014-02-10 13:25:00,91.75,91.76,91.74,91.74,1300.0,82.2852,82.2941,82.2762,82.2762,1300.0
2014-02-10 13:30:00,91.71,91.73,91.71,91.73,2900.0,82.2493,82.2672,82.2493,82.2672,2900.0
2014-02-10 13:35:00,91.75,91.77,91.73,91.77,1300.0,82.2852,82.3031,82.2672,82.3031,1300.0
2014-02-10 13:40:00,91.77,91.77,91.72,91.75,3300.0,82.3031,82.3031,82.2583,82.2852,3300.0
2014-02-10 13:45:00,91.74,91.76,91.73,91.74,4700.0,82.2762,82.2941,82.2672,82.2762,4700.0
2014-02-10 13:50:00,91.73,91.73,91.69,91.72,4700.0,82.2672,82.2672,82.2314,82.2583,4700.0
2014-02-10 13:55:00,91.71,91.74,91.71,91.72,1600.0,82.2493,82.2762,82.2493,82.2583,1600.0
2014-02-10 14:00:00,91.74,91.76,91.74,91.75,3300.0,82.2762,82.2941,82.2762,82.2852,3300.0
2014-02-10 14:05:00,91.75,91.77,91.73,91.75,6400.0,82.2852,82.3031,82.2672,82.2852,6400.0
2014-02-10 14:10:00,91.76,91.81,91.75,91.79,5800.0,82.2941,82.339,82.2852,82.321,5800.0
2014-02-10 14:15:00,91.79,91.8,91.74,91.79,42600.0,82.321,82.33,82.2762,82.321,42600.0
2014-02-10 14:20:00,91.82,91.83,91.8,91.83,6100.0,82.3479,82.3569,82.33,82.3569,6100.0
2014-02-10 14:25:00,91.83,91.83,91.8,91.81,14800.0,82.3569,82.3569,82.33,82.339,14800.0
2014-02-10 14:30:00,91.84,91.87,91.84,91.85,4400.0,82.3659,82.3928,82.3659,82.3748,4400.0
2014-02-10 14:35:00,91.86,91.93,91.86,91.9,26300.0,82.3838,82.4466,82.3838,82.4197,26300.0
2014-02-10 14:40:00,91.91,91.93,91.88,91.88,5600.0,82.4287,82.4466,82.4018,82.4018,5600.0
2014-02-10 14:45:00,91.88,91.9,91.86,91.9,41600.0,82.4018,82.4197,82.3838,82.4197,41600.0
2014-02-10 14:50:00,91.9,91.92,91.88,91.92,1600.0,82.4197,82.4376,82.4018,82.4376,1600.0
2014-02-10 14:55:00,91.89,91.89,91.85,91.87,14500.0,82.4107,82.4107,82.3748,82.3928,14500.0
2014-02-10 15:00:00,91.87,91.88,91.83,91.83,12900.0,82.3928,82.4018,82.3569,82.3569,12900.0
2014-02-10 15:05:00,91.83,91.86,91.82,91.84,16500.0,82.3569,82.3838,82.3479,82.3659,16500.0
2014-02-10 15:10:00,91.83,91.85,91.8,91.83,9900.0,82.3569,82.3748,82.33,82.3569,9900.0
2014-02-10 15:15:00,91.82,91.84,91.8,91.83,7700.0,82.3479,82.3659,82.33,82.3569,7700.0
2014-02-10 15:20:00,91.84,91.84,91.78,91.8,17400.0,82.3659,82.3659,82.3121,82.33,17400.0
2014-02-10 15:25:00,91.78,91.8,91.76,91.79,6600.0,82.3121,82.33,82.2941,82.321,6600.0
2014-02-10 15:30:00,91.79,91.83,91.78,91.83,4200.0,82.321,82.3569,82.3121,82.3569,4200.0
2014-02-10 15:35:00,91.84,91.86,91.84,91.84,1600.0,82.3659,82.3838,82.3659,82.3659,1600.0
2014-02-10 15:40:00,91.85,91.86,91.83,91.84,5700.0,82.3748,82.3838,82.3569,82.3659,5700.0
2014-02-10 15:45:00,91.84,91.84,91.8,91.83,4500.0,82.3659,82.3659,82.33,82.3569,4500.0
2014-02-10 15:50:00,91.81,91.85,91.81,91.85,6000.0,82.339,82.3748,82.339,82.3748,6000.0
2014-02-10 15:55:00,91.86,91.88,91.84,91.87,14800.0,82.3838,82.4018,82.3659,82.3928,14800.0
2014-02-11 09:30:00,92.0,92.09,91.94,92.02,21800.0,82.5094,82.5901,82.4556,82.5273,21800.0
2014-02-11 09:35:00,92.05,92.09,91.97,92.09,21700.0,82.5542,82.5901,82.4825,82.5901,21700.0
2014-02-11 09:40:00,92.07,92.15,92.0,92.14,6900.0,82.5722,82.6439,82.5094,82.6349,6900.0
2014-02-11 09:45:00,92.11,92.25,92.11,92.2,18400.0,82.608,82.7336,82.608,82.6887,18400.0
2014-02-11 09:50:00,92.2,92.22,92.15,92.15,1600.0,82.6887,82.7067,82.6439,82.6439,1600.0
2014-02-11 09:55:00,92.18,92.2,92.11,92.11,17900.0,82.6708,82.6887,82.608,82.608,17900.0
2014-02-11 10:00:00,92.18,92.19,92.06,92.09,2300.0,82.6708,82.6798,82.5632,82.5901,2300.0
2014-02-11 10:05:00,92.09,92.12,92.06,92.1,2000.0,82.5901,82.617,82.5632,82.5991,2000.0
2014-02-11 10:10:00,92.09,92.14,92.09,92.12,3400.0,82.5901,82.6349,82.5901,82.617,3400.0
2014-02-11 10:15:00,92.15,92.15,92.12,92.14,900.0,82.6439,82.6439,82.617,82.6349,900.0
2014-02-11 10:20:00,92.17,92.25,92.17,92.23,21300.0,82.6618,82.7336,82.6618,82.7156,21300.0
2014-02-11 10:25:00,92.26,92.28,92.2,92.26,2600.0,82.7426,82.7605,82.6887,82.7426,2600.0
2014-02-11 10:30:00,92.22,92.24,92.2,92.24,14200.0,82.7067,82.7246,82.6887,82.7246,14200.0
2014-02-11 10:35:00,92.23,92.28,92.2,92.26,61200.0,82.7156,82.7605,82.6887,82.7426,61200.0
2014-02-11 10:40:00,92.28,92.28,92.23,92.24,5100.0,82.7605,82.7605,82.7156,82.7246,5100.0
2014-02-11 10:45:00,92.22,92.26,92.21,92.21,4800.0,82.7067,82.7426,82.6977,82.6977,4800.0
2014-02-11 10:50:00,92.2,92.2,92.15,92.16,7700.0,82.6887,82.6887,82.6439,82.6529,7700.0
2014-02-11 10:55:00,92.15,92.19,92.12,92.19,10900.0,82.6439,82.6798,82.617,82.6798,10900.0
2014-02-11 11:00:00,92.21,92.29,92.21,92.28,1700.0,82.6977,82.7695,82.6977,82.7605,1700.0
2014-02-11 11:05:00,92.27,92.27,92.17,92.19,3000.0,82.7515,82.7515,82.6618,82.6798,3000.0
2014-02-11 11:10:00,92.22,92.23,92.17,92.17,1900.0,82.7067,82.7156,82.6618,82.6618,1900.0
2014-02-11 11:15:00,92.2,92.35,92.2,92.35,5800.0,82.6887,82.8233,82.6887,82.8233,5800.0
2014-02-11 11:20:00,92.37,92.39,92.35,92.39,1600.0,82.8412,82.8591,82.8233,82.8591,1600.0
2014-02-11 11:25:00,92.42,92.44,92.4,92.44,1800.0,82.886,82.904,82.8681,82.904,1800.0
2014-02-11 11:30:00,92.47,92.48,92.44,92.45,1700.0,82.9309,82.9399,82.904,82.913,1700.0
2014-02-11 11:35:00,92.43,92.45,92.41,92.45,2400.0,82.895,82.913,82.8771,82.913,2400.0
2014-02-11 11:40:00,92.47,92.51,92.45,92.49,10100.0,82.9309,82.9668,82.913,82.9488,10100.0
2014-02-11 11:45:00,92.51,92.51,92.45,92.51,24100.0,82.9668,82.9668,82.913,82.9668,24100.0
2014-02-11 11:50:00,92.49,92.52,92.47,92.5,11700.0,82.9488,82.9757,82.9309,82.9578,11700.0
2014-02-11 11:55:00,92.49,92.51,92.49,92.51,2300.0,82.9488,82.9668,82.9488,82.9668,2300.0
2014-02-11 12:00:00,92.53,92.54,92.51,92.54,3500.0,82.9847,82.9937,82.9668,82.9937,3500.0
2014-02-11 12:05:00,92.51,92.52,92.5,92.5,2000.0,82.9668,82.9757,82.9578,82.9578,2000.0
2014-02-11 12:10:00,92.5,92.5,92.45,92.47,2800.0,82.9578,82.9578,82.913,82.9309,2800.0
2014-02-11 12:15:00,92.51,92.52,92.51,92.52,800.0,82.9668,82.9757,82.9668,82.9757,800.0
2014-02-11 12:20:00,92.51,92.51,92.5,92.51,2800.0,82.9668,82.9668,82.9578,82.9668,2800.0
2014-02-11 12:25:00,92.51,92.55,92.5,92.54,2600.0,82.9668,83.0026,82.9578,82.9937,2600.0
2014-02-11 12:30:00,92.56,92.57,92.56,92.56,1000.0,83.0116,83.0206,83.0116,83.0116,1000.0
2014-02-11 12:35:00,92.57,92.59,92.53,92.54,3200.0,83.0206,83.0385,82.9847,82.9937,3200.0
2014-02-11 12:40:00,92.54,92.54,92.52,92.54,700.0,82.9937,82.9937,82.9757,82.9937,700.0
2014-02-11 12:45:00,92.57,92.57,92.55,92.56,4400.0,83.0206,83.0206,83.0026,83.0116,4400.0
2014-02-11 12:50:00,92.57,92.57,92.54,92.54,700.0,83.0206,83.0206,82.9937,82.9937,700.0
2014-02-11 12:55:00,92.54,92.57,92.54,92.55,700.0,82.9937,83.0206,82.9937,83.0026,700.0
2014-02-11 13:00:00,92.58,92.67,92.58,92.64,193100.0,83.0295,83.1103,83.0295,83.0834,193100.0
2014-02-11 13:05:00,92.63,92.66,92.63,92.66,4300.0,83.0744,83.1013,83.0744,83.1013,4300.0
2014-02-11 13:10:00,92.68,92.73,92.68,92.72,1300.0,83.1192,83.1641,83.1192,83.1551,1300.0
2014-02-11 13:15:00,92.76,92.76,92.7,92.74,10300.0,83.191,83.191,83.1372,83.173,10300.0
2014-02-11 13:20:00,92.74,92.75,92.71,92.74,11700.0,83.173,83.182,83.1461,83.173,11700.0
2014-02-11 13:25:00,92.72,92.76,92.72,92.75,1400.0,83.1551,83.191,83.1551,83.182,1400.0
2014-02-11 13:30:00,92.76,92.79,92.73,92.73,1900.0,83.191,83.2179,83.1641,83.1641,1900.0
2014-02-11 13:35:00,92.74,92.76,92.72,92.75,14700.0,83.173,83.191,83.1551,83.182,14700.0
2014-02-11 13:40:00,92.77,92.78,92.74,92.75,2800.0,83.1999,83.2089,83.173,83.182,2800.0
2014-02-11 13:45:00,92.77,92.8,92.76,92.77,1900.0,83.1999,83.2268,83.191,83.1999,1900.0
2014-02-11 13:50:00,92.75,92.75,92.7,92.7,6700.0,83.182,83.182,83.1372,83.1372,6700.0
2014-02-11 13:55:00,92.69,92.69,92.66,92.66,34200.0,83.1282,83.1282,83.1013,83.1013,34200.0
2014-02-11 14:00:00,92.67,92.68,92.64,92.66,7100.0,83.1103,83.1192,83.0834,83.1013,7100.0
2014-02-11 14:05:00,92.67,92.7,92.67,92.67,8000.0,83.1103,83.1372,83.1103,83.1103,8000.0
2014-02-11 14:10:00,92.68,92.7,92.66,92.67,3700.0,83.1192,83.1372,83.1013,83.1103,3700.0
2014-02-11 14:15:00,92.67,92.69,92.66,92.66,1900.0,83.1103,83.1282,83.1013,83.1013,1900.0
2014-02-11 14:20:00,92.7,92.74,92.7,92.74,6600.0,83.1372,83.173,83.1372,83.173,6600.0
2014-02-11 14:25:00,92.74,92.74,92.72,92.72,5500.0,83.173,83.173,83.1551,83.1551,5500.0
2014-02-11 14:30:00,92.73,92.76,92.72,92.72,11800.0,83.1641,83.191,83.1551,83.1551,11800.0
2014-02-11 14:35:00,92.72,92.75,92.71,92.75,17900.0,83.1551,83.182,83.1461,83.182,17900.0
2014-02-11 14:40:00,92.77,92.84,92.77,92.84,4600.0,83.1999,83.2627,83.1999,83.2627,4600.0
2014-02-11 14:45:00,92.85,92.86,92.83,92.86,3300.0,83.2717,83.2807,83.2538,83.2807,3300.0
2014-02-11 14:50:00,92.85,92.86,92.83,92.84,3300.0,83.2717,83.2807,83.2538,83.2627,3300.0
2014-02-11 14:55:00,92.84,92.89,92.84,92.89,3600.0,83.2627,83.3076,83.2627,83.3076,3600.0
2014-02-11 15:00:00,92.87,92.93,92.87,92.93,5200.0,83.2896,83.3434,83.2896,83.3434,5200.0
2014-02-11 15:05:00,92.96,92.96,92.91,92.93,2500.0,83.3703,83.3703,83.3255,83.3434,2500.0
2014-02-11 15:10:00,92.93,92.95,92.91,92.94,13500.0,83.3434,83.3614,83.3255,83.3524,13500.0
2014-02-11 15:15:00,92.94,92.99,92.93,92.98,4500.0,83.3524,83.3972,83.3434,83.3883,4500.0
2014-02-11 15:20:00,92.97,92.98,92.94,92.97,1900.0,83.3793,83.3883,83.3524,83.3793,1900.0
2014-02-11 15:25:00,92.92,92.92,92.86,92.87,6300.0,83.3345,83.3345,83.2807,83.2896,6300.0
2014-02-11 15:30:00,92.88,92.9,92.87,92.89,9600.0,83.2986,83.3165,83.2896,83.3076,9600.0
2014-02-11 15:35:00,92.89,92.9,92.87,92.87,1600.0,83.3076,83.3165,83.2896,83.2896,1600.0
2014-02-11 15:40:00,92.87,92.87,92.83,92.86,1400.0,83.2896,83.2896,83.2538,83.2807,1400.0
2014-02-11 15:45:00,92.87,92.87,92.8,92.8,13100.0,83.2896,83.2896,83.2268,83.2268,13100.0
2014-02-11 15:50:00,92.81,92.81,92.77,92.78,2400.0,83.2358,83.2358,83.1999,83.2089,2400.0
2014-02-11 15:55:00,92.78,92.8,92.74,92.79,13800.0,83.2089,83.2268,83.173,83.2179,13800.0
2014-02-12 09:30:00,92.93,93.09,92.93,93.08,12500.0,83.3434,83.4869,83.3434,83.478,12500.0
2014-02-12 09:35:00,93.07,93.13,93.01,93.09,3200.0,83.469,83.5228,83.4152,83.4869,3200.0
2014-02-12 09:40:00,93.13,93.13,93.06,93.11,29000.0,83.5228,83.5228,83.46,83.5049,29000.0
2014-02-12 09:45:00,93.14,93.17,93.11,93.11,7700.0,83.5318,83.5587,83.5049,83.5049,7700.0
2014-02-12 09:50:00,93.13,93.15,93.08,93.15,4400.0,83.5228,83.5407,83.478,83.5407,4400.0
2014-02-12 09:55:00,93.16,93.21,93.16,93.21,4000.0,83.5497,83.5946,83.5497,83.5946,4000.0
2014-02-12 10:00:00,93.19,93.19,93.12,93.12,2000.0,83.5766,83.5766,83.5138,83.5138,2000.0
2014-02-12 10:05:00,93.1,93.1,93.05,93.06,28700.0,83.4959,83.4959,83.4511,83.46,28700.0
2014-02-12 10:10:00,93.06,93.06,93.01,93.01,1800.0,83.46,83.46,83.4152,83.4152,1800.0
2014-02-12 10:15:00,93.04,93.05,92.95,92.95,7300.0,83.4421,83.4511,83.3614,83.3614,7300.0
2014-02-12 10:20:00,92.98,92.98,92.9,92.93,5900.0,83.3883,83.3883,83.3165,83.3434,5900.0
2014-02-12 10:25:00,92.92,92.96,92.92,92.95,8300.0,83.3345,83.3703,83.3345,83.3614,8300.0
2014-02-12 10:30:00,92.96,92.97,92.9,92.91,6700.0,83.3703,83.3793,83.3165,83.3255,6700.0
2014-02-12 10:35:00,92.91,93.0,92.88,92.99,8300.0,83.3255,83.4062,83.2986,83.3972,8300.0
2014-02-12 10:40:00,92.96,92.97,92.88,92.88,74100.0,83.3703,83.3793,83.2986,83.2986,74100.0
2014-02-12 10:45:00,92.89,92.9,92.81,92.9,5200.0,83.3076,83.3165,83.2358,83.3165,5200.0
2014-02-12 10:50:00,92.91,92.94,92.86,92.9,2300.0,83.3255,83.3524,83.2807,83.3165,2300.0
2014-02-12 10:55:00,92.9,92.93,92.87,92.87,6700.0,83.3165,83.3434,83.2896,83.2896,6700.0
2014-02-12 11:00:00,92.86,92.92,92.86,92.91,7100.0,83.2807,83.3345,83.2807,83.3255,7100.0
2014-02-12 11:05:00,92.91,92.93,92.89,92.92,5000.0,83.3255,83.3434,83.3076,83.3345,5000.0
2014-02-12 11:10:00,92.95,92.99,92.95,92.99,900.0,83.3614,83.3972,83.3614,83.3972,900.0
2014-02-12 11:15:00,92.98,92.99,92.97,92.99,13300.0,83.3883,83.3972,83.3793,83.3972,13300.0
2014-02-12 11:20:00,92.99,92.99,92.85,92.85,25600.0,83.3972,83.3972,83.2717,83.2717,25600.0
2014-02-12 11:25:00,92.84,92.87,92.83,92.84,11500.0,83.2627,83.2896,83.2538,83.2627,11500.0
2014-02-12 11:30:00,92.83,92.91,92.83,92.84,2000.0,83.2538,83.3255,83.2538,83.2627,2000.0
2014-02-12 11:35:00,92.89,92.89,92.81,92.83,18900.0,83.3076,83.3076,83.2358,83.2538,18900.0
2014-02-12 11:40:00,92.86,92.87,92.8,92.8,7300.0,83.2807,83.2896,83.2268,83.2268,7300.0
2014-02-12 11:45:00,92.79,92.81,92.79,92.79,1700.0,83.2179,83.2358,83.2179,83.2179,1700.0
2014-02-12 11:50:00,92.75,92.78,92.74,92.78,2200.0,83.182,83.2089,83.173,83.2089,2200.0
2014-02-12 11:55:00,92.78,92.81,92.78,92.81,900.0,83.2089,83.2358,83.2089,83.2358,900.0
2014-02-12 12:00:00,92.81,92.87,92.77,92.85,2600.0,83.2358,83.2896,83.1999,83.2717,2600.0
2014-02-12 12:05:00,92.86,92.93,92.85,92.92,6700.0,83.2807,83.3434,83.2717,83.3345,6700.0
2014-02-12 12:10:00,92.9,92.9,92.87,92.89,1500.0,83.3165,83.3165,83.2896,83.3076,1500.0
2014-02-12 12:15:00,92.93,92.94,92.92,92.92,2800.0,83.3434,83.3524,83.3345,83.3345,2800.0
2014-02-12 12:20:00,92.91,92.95,92.91,92.92,5600.0,83.3255,83.3614,83.3255,83.3345,5600.0
2014-02-12 12:25:00,92.92,92.94,92.88,92.93,4500.0,83.3345,83.3524,83.2986,83.3434,4500.0
2014-02-12 12:30:00,92.93,92.94,92.92,92.93,4600.0,83.3434,83.3524,83.3345,83.3434,4600.0
2014-02-12 12:35:00,92.91,92.93,92.88,92.88,9200.0,83.3255,83.3434,83.2986,83.2986,9200.0
2014-02-12 12:40:00,92.88,92.92,92.86,92.91,22000.0,83.2986,83.3345,83.2807,83.3255,22000.0
2014-02-12 12:45:00,92.92,92.92,92.84,92.86,2100.0,83.3345,83.3345,83.2627,83.2807,2100.0
2014-02-12 12:50:00,92.87,92.88,92.87,92.88,900.0,83.2896,83.2986,83.2896,83.2986,900.0
2014-02-12 12:55:00,92.94,92.95,92.9,92.94,11700.0,83.3524,83.3614,83.3165,83.3524,11700.0
2014-02-12 13:00:00,92.94,92.94,92.91,92.91,1800.0,83.3524,83.3524,83.3255,83.3255,1800.0
2014-02-12 13:05:00,92.93,92.95,92.92,92.95,1600.0,83.3434,83.3614,83.3345,83.3614,1600.0
2014-02-12 13:10:00,92.96,92.97,92.92,92.92,115100.0,83.3703,83.3793,83.3345,83.3345,115100.0
2014-02-12 13:15:00,92.97,93.02,92.96,93.01,12300.0,83.3793,83.4242,83.3703,83.4152,12300.0
2014-02-12 13:20:00,92.99,93.06,92.97,93.05,5700.0,83.3972,83.46,83.3793,83.4511,5700.0
2014-02-12 13:25:00,93.06,93.06,93.03,93.03,11100.0,83.46,83.46,83.4331,83.4331,11100.0
2014-02-12 13:30:00,93.03,93.05,93.02,93.05,1700.0,83.4331,83.4511,83.4242,83.4511,1700.0
2014-02-12 13:35:00,93.07,93.07,93.02,93.02,1900.0,83.469,83.469,83.4242,83.4242,1900.0
2014-02-12 13:40:00,93.03,93.04,93.0,93.01,16400.0,83.4331,83.4421,83.4062,83.4152,16400.0
2014-02-12 13:45:00,93.01,93.04,92.99,93.02,13700.0,83.4152,83.4421,83.3972,83.4242,13700.0
2014-02-12 13:50:00,93.05,93.05,93.02,93.02,2000.0,83.4511,83.4511,83.4242,83.4242,2000.0
2014-02-12 13:55:00,93.01,93.03,93.0,93.01,2800.0,83.4152,83.4331,83.4062,83.4152,2800.0
2014-02-12 14:00:00,93.02,93.03,92.99,93.03,4300.0,83.4242,83.4331,83.3972,83.4331,4300.0
2014-02-12 14:05:00,93.04,93.06,93.02,93.05,5500.0,83.4421,83.46,83.4242,83.4511,5500.0
2014-02-12 14:10:00,93.03,93.04,92.93,92.93,4200.0,83.4331,83.4421,83.3434,83.3434,4200.0
2014-02-12 14:15:00,92.94,92.98,92.94,92.98,1700.0,83.3524,83.3883,83.3524,83.3883,1700.0
2014-02-12 14:20:00,92.97,92.99,92.95,92.99,14800.0,83.3793,83.3972,83.3614,83.3972,14800.0
2014-02-12 14:25:00,92.99,92.99,92.96,92.96,4900.0,83.3972,83.3972,83.3703,83.3703,4900.0
2014-02-12 14:30:00,92.96,92.97,92.87,92.9,30100.0,83.3703,83.3793,83.2896,83.3165,30100.0
2014-02-12 14:35:00,92.91,92.92,92.85,92.85,28900.0,83.3255,83.3345,83.2717,83.2717,28900.0
2014-02-12 14:40:00,92.86,92.89,92.85,92.85,8200.0,83.2807,83.3076,83.2717,83.2717,8200.0
2014-02-12 14:45:00,92.86,92.86,92.79,92.8,7800.0,83.2807,83.2807,83.2179,83.2268,7800.0
2014-02-12 14:50:00,92.79,92.8,92.77,92.79,7500.0,83.2179,83.2268,83.1999,83.2179,7500.0
2014-02-12 14:55:00,92.79,92.83,92.78,92.82,7400.0,83.2179,83.2538,83.2089,83.2448,7400.0
2014-02-12 15:00:00,92.84,92.85,92.82,92.82,5000.0,83.2627,83.2717,83.2448,83.2448,5000.0
2014-02-12 15:05:00,92.82,92.87,92.81,92.87,26100.0,83.2448,83.2896,83.2358,83.2896,26100.0
2014-02-12 15:10:00,92.84,92.84,92.79,92.82,8300.0,83.2627,83.2627,83.2179,83.2448,8300.0
2014-02-12 15:15:00,92.83,92.9,92.83,92.87,12800.0,83.2538,83.3165,83.2538,83.2896,12800.0
2014-02-12 15:20:00,92.88,92.88,92.84,92.84,7100.0,83.2986,83.2986,83.2627,83.2627,7100.0
2014-02-12 15:25:00,92.84,92.86,92.82,92.82,3600.0,83.2627,83.2807,83.2448,83.2448,3600.0
2014-02-12 15:30:00,92.83,92.87,92.82,92.86,9100.0,83.2538,83.2896,83.2448,83.2807,9100.0
2014-02-12 15:35:00,92.85,92.85,92.8,92.8,3700.0,83.2717,83.2717,83.2268,83.2268,3700.0
2014-02-12 15:40:00,92.81,92.9,92.81,92.9,5300.0,83.2358,83.3165,83.2358,83.3165,5300.0
2014-02-12 15:45:00,92.9,92.9,92.84,92.87,7900.0,83.3165,83.3165,83.2627,83.2896,7900.0
2014-02-12 15:50:00,92.84,92.86,92.78,92.79,8100.0,83.2627,83.2807,83.2089,83.2179,8100.0
2014-02-12 15:55:00,92.79,92.9,92.79,92.9,4800.0,83.2179,83.3165,83.2179,83.3165,4800.0
2014-02-13 09:30:00,92.25,92.48,92.25,92.45,10100.0,82.7336,82.9399,82.7336,82.913,10100.0
2014-02-13 09:35:00,92.49,92.54,92.49,92.54,6000.0,82.9488,82.9937,82.9488,82.9937,6000.0
2014-02-13 09:40:00,92.58,92.62,92.54,92.6,7800.0,83.0295,83.0654,82.9937,83.0475,7800.0
2014-02-13 09:45:00,92.61,92.66,92.6,92.66,1000.0,83.0564,83.1013,83.0475,83.1013,1000.0
2014-02-13 09:50:00,92.69,92.8,92.69,92.77,10300.0,83.1282,83.2268,83.1282,83.1999,10300.0
2014-02-13 09:55:00,92.75,92.75,92.73,92.73,1500.0,83.182,83.182,83.1641,83.1641,1500.0
2014-02-13 10:00:00,92.8,92.86,92.76,92.82,6000.0,83.2268,83.2807,83.191,83.2448,6000.0
2014-02-13 10:05:00,92.84,92.95,92.84,92.9,1300.0,83.2627,83.3614,83.2627,83.3165,1300.0
2014-02-13 10:10:00,92.97,92.98,92.94,92.95,4300.0,83.3793,83.3883,83.3524,83.3614,4300.0
2014-02-13 10:15:00,92.99,93.14,92.99,93.14,12100.0,83.3972,83.5318,83.3972,83.5318,12100.0
2014-02-13 10:20:00,93.15,93.15,93.02,93.03,14700.0,83.5407,83.5407,83.4242,83.4331,14700.0
2014-02-13 10:25:00,93.04,93.07,93.04,93.06,1000.0,83.4421,83.469,83.4421,83.46,1000.0
2014-02-13 10:30:00,93.01,93.02,93.01,93.01,1000.0,83.4152,83.4242,83.4152,83.4152,1000.0
2014-02-13 10:35:00,93.02,93.07,93.02,93.05,2100.0,83.4242,83.469,83.4242,83.4511,2100.0
2014-02-13 10:40:00,93.04,93.1,93.04,93.08,700.0,83.4421,83.4959,83.4421,83.478,700.0
2014-02-13 10:45:00,93.12,93.12,93.07,93.09,1800.0,83.5138,83.5138,83.469,83.4869,1800.0
2014-02-13 10:50:00,93.11,93.27,93.11,93.26,3200.0,83.5049,83.6484,83.5049,83.6394,3200.0
2014-02-13 10:55:00,93.29,93.31,93.29,93.3,8500.0,83.6663,83.6842,83.6663,83.6753,8500.0
2014-02-13 11:00:00,93.32,93.34,93.31,93.32,1900.0,83.6932,83.7111,83.6842,83.6932,1900.0
2014-02-13 11:05:00,93.28,93.3,93.28,93.3,6400.0,83.6573,83.6753,83.6573,83.6753,6400.0
2014-02-13 11:10:00,93.28,93.29,93.24,93.26,2100.0,83.6573,83.6663,83.6215,83.6394,2100.0
2014-02-13 11:15:00,93.31,93.35,93.3,93.33,13700.0,83.6842,83.7201,83.6753,83.7022,13700.0
2014-02-13 11:20:00,93.35,93.38,93.34,93.34,4400.0,83.7201,83.747,83.7111,83.7111,4400.0
2014-02-13 11:25:00,93.36,93.37,93.33,93.33,2200.0,83.7291,83.738,83.7022,83.7022,2200.0
2014-02-13 11:30:00,93.37,93.42,93.36,93.37,2100.0,83.738,83.7829,83.7291,83.738,2100.0
2014-02-13 11:35:00,93.33,93.35,93.31,93.31,4800.0,83.7022,83.7201,83.6842,83.6842,4800.0
2014-02-13 11:40:00,93.31,93.34,93.31,93.31,9000.0,83.6842,83.7111,83.6842,83.6842,9000.0
2014-02-13 11:45:00,93.35,93.39,93.33,93.38,1700.0,83.7201,83.756,83.7022,83.747,1700.0
2014-02-13 11:50:00,93.38,93.39,93.36,93.36,1700.0,83.747,83.756,83.7291,83.7291,1700.0
2014-02-13 11:55:00,93.38,93.38,93.31,93.32,4900.0,83.747,83.747,83.6842,83.6932,4900.0
2014-02-13 12:00:00,93.32,93.32,93.27,93.29,4200.0,83.6932,83.6932,83.6484,83.6663,4200.0
2014-02-13 12:05:00,93.3,93.3,93.29,93.29,300.0,83.6753,83.6753,83.6663,83.6663,300.0
2014-02-13 12:10:00,93.27,93.33,93.27,93.31,4300.0,83.6484,83.7022,83.6484,83.6842,4300.0
2014-02-13 12:15:00,93.33,93.33,93.3,93.31,1400.0,83.7022,83.7022,83.6753,83.6842,1400.0
2014-02-13 12:20:00,93.33,93.33,93.29,93.29,1000.0,83.7022,83.7022,83.6663,83.6663,1000.0
2014-02-13 12:25:00,93.32,93.34,93.3,93.32,2200.0,83.6932,83.7111,83.6753,83.6932,2200.0
2014-02-13 12:30:00,93.34,93.37,93.32,93.32,1600.0,83.7111,83.738,83.6932,83.6932,1600.0
2014-02-13 12:35:00,93.36,93.36,93.33,93.36,131700.0,83.7291,83.7291,83.7022,83.7291,131700.0
2014-02-13 12:40:00,93.37,93.39,93.37,93.38,2200.0,83.738,83.756,83.738,83.747,2200.0
2014-02-13 12:45:00,93.37,93.4,93.37,93.4,500.0,83.738,83.765,83.738,83.765,500.0
2014-02-13 12:50:00,93.4,93.44,93.38,93.43,2900.0,83.765,83.8008,83.747,83.7919,2900.0
2014-02-13 12:55:00,93.4,93.42,93.4,93.42,1400.0,83.765,83.7829,83.765,83.7829,1400.0
2014-02-13 13:00:00,93.41,93.42,93.4,93.4,4100.0,83.7739,83.7829,83.765,83.765,4100.0
2014-02-13 13:05:00,93.45,93.51,93.45,93.51,4200.0,83.8098,83.8636,83.8098,83.8636,4200.0
2014-02-13 13:10:00,93.51,93.51,93.48,93.48,1400.0,83.8636,83.8636,83.8367,83.8367,1400.0
2014-02-13 13:15:00,93.49,93.55,93.47,93.55,10300.0,83.8457,83.8995,83.8277,83.8995,10300.0
2014-02-13 13:20:00,93.5,93.53,93.5,93.52,2400.0,83.8546,83.8815,83.8546,83.8726,2400.0
2014-02-13 13:25:00,93.52,93.56,93.52,93.56,4300.0,83.8726,83.9084,83.8726,83.9084,4300.0
2014-02-13 13:30:00,93.57,93.57,93.54,93.54,2200.0,83.9174,83.9174,83.8905,83.8905,2200.0
2014-02-13 13:35:00,93.54,93.55,93.52,93.55,3800.0,83.8905,83.8995,83.8726,83.8995,3800.0
2014-02-13 13:40:00,93.58,93.6,93.57,93.6,5500.0,83.9264,83.9443,83.9174,83.9443,5500.0
2014-02-13 13:45:00,93.61,93.63,93.58,93.62,4000.0,83.9533,83.9712,83.9264,83.9623,4000.0
2014-02-13 13:50:00,93.62,93.63,93.6,93.62,8000.0,83.9623,83.9712,83.9443,83.9623,8000.0
2014-02-13 13:55:00,93.64,93.64,93.62,93.64,3900.0,83.9802,83.9802,83.9623,83.9802,3900.0
2014-02-13 14:00:00,93.65,93.7,93.64,93.66,7000.0,83.9892,84.034,83.9802,83.9981,7000.0
2014-02-13 14:05:00,93.65,93.69,93.65,93.66,7800.0,83.9892,84.025,83.9892,83.9981,7800.0
2014-02-13 14:10:00,93.67,93.7,93.65,93.67,4300.0,84.0071,84.034,83.9892,84.0071,4300.0
2014-02-13 14:15:00,93.69,93.69,93.59,93.6,9300.0,84.025,84.025,83.9354,83.9443,9300.0
2014-02-13 14:20:00,93.57,93.6,93.57,93.6,4300.0,83.9174,83.9443,83.9174,83.9443,4300.0
2014-02-13 14:25:00,93.6,93.6,93.52,93.54,19800.0,83.9443,83.9443,83.8726,83.8905,19800.0
2014-02-13 14:30:00,93.54,93.55,93.53,93.55,1900.0,83.8905,83.8995,83.8815,83.8995,1900.0
2014-02-13 14:35:00,93.54,93.57,93.53,93.56,1000.0,83.8905,83.9174,83.8815,83.9084,1000.0
2014-02-13 14:40:00,93.58,93.58,93.57,93.57,2100.0,83.9264,83.9264,83.9174,83.9174,2100.0
2014-02-13 14:45:00,93.59,93.62,93.59,93.62,2400.0,83.9354,83.9623,83.9354,83.9623,2400.0
2014-02-13 14:50:00,93.63,93.65,93.61,93.65,2800.0,83.9712,83.9892,83.9533,83.9892,2800.0
2014-02-13 14:55:00,93.65,93.65,93.62,93.65,3100.0,83.9892,83.9892,83.9623,83.9892,3100.0
2014-02-13 15:00:00,93.65,93.65,93.57,93.59,5700.0,83.9892,83.9892,83.9174,83.9354,5700.0
2014-02-13 15:05:00,93.58,93.62,93.57,93.61,2200.0,83.9264,83.9623,83.9174,83.9533,2200.0
2014-02-13 15:10:00,93.59,93.62,93.57,93.59,3900.0,83.9354,83.9623,83.9174,83.9354,3900.0
2014-02-13 15:15:00,93.59,93.6,93.57,93.58,5200.0,83.9354,83.9443,83.9174,83.9264,5200.0
2014-02-13 15:20:00,93.59,93.59,93.54,93.55,7000.0,83.9354,83.9354,83.8905,83.8995,7000.0
2014-02-13 15:25:00,93.55,93.57,93.53,93.53,2800.0,83.8995,83.9174,83.8815,83.8815,2800.0
2014-02-13 15:30:00,93.55,93.58,93.55,93.58,2700.0,83.8995,83.9264,83.8995,83.9264,2700.0
2014-02-13 15:35:00,93.6,93.62,93.59,93.59,63500.0,83.9443,83.9623,83.9354,83.9354,63500.0
2014-02-13 15:40:00,93.6,93.61,93.57,93.59,198100.0,83.9443,83.9533,83.9174,83.9354,198100.0
2014-02-13 15:45:00,93.6,93.62,93.57,93.59,5800.0,83.9443,83.9623,83.9174,83.9354,5800.0
2014-02-13 15:50:00,93.61,93.65,93.6,93.65,5600.0,83.9533,83.9892,83.9443,83.9892,5600.0
2014-02-13 15:55:00,93.63,93.65,93.6,93.62,13800.0,83.9712,83.9892,83.9443,83.9623,13800.0
2014-02-14 09:30:00,93.39,93.52,93.39,93.52,9700.0,83.756,83.8726,83.756,83.8726,9700.0
2014-02-14 09:35:00,93.5,93.63,93.5,93.61,1800.0,83.8546,83.9712,83.8546,83.9533,1800.0
2014-02-14 09:40:00,93.58,93.59,93.35,93.39,3300.0,83.9264,83.9354,83.7201,83.756,3300.0
2014-02-14 09:45:00,93.48,93.51,93.48,93.51,200.0,83.8367,83.8636,83.8367,83.8636,200.0
2014-02-14 09:50:00,93.34,93.57,93.34,93.54,10400.0,83.7111,83.9174,83.7111,83.8905,10400.0
2014-02-14 09:55:00,93.44,93.52,93.44,93.51,800.0,83.8008,83.8726,83.8008,83.8636,800.0
2014-02-14 10:00:00,93.5,93.5,93.42,93.42,1300.0,83.8546,83.8546,83.7829,83.7829,1300.0
2014-02-14 10:05:00,93.4,93.48,93.34,93.46,5800.0,83.765,83.8367,83.7111,83.8188,5800.0
2014-02-14 10:10:00,93.56,93.64,93.56,93.61,7300.0,83.9084,83.9802,83.9084,83.9533,7300.0
2014-02-14 10:15:00,93.6,93.64,93.6,93.61,3000.0,83.9443,83.9802,83.9443,83.9533,3000.0
2014-02-14 10:20:00,93.62,93.62,93.62,93.62,200.0,83.9623,83.9623,83.9623,83.9623,200.0
2014-02-14 10:25:00,93.7,93.7,93.7,93.7,100.0,84.034,84.034,84.034,84.034,100.0
2014-02-14 10:30:00,93.71,93.79,93.71,93.79,4000.0,84.043,84.1147,84.043,84.1147,4000.0
2014-02-14 10:35:00,93.79,93.8,93.69,93.69,2200.0,84.1147,84.1237,84.025,84.025,2200.0
2014-02-14 10:40:00,93.71,93.71,93.66,93.66,5200.0,84.043,84.043,83.9981,83.9981,5200.0
2014-02-14 10:45:00,93.68,93.71,93.67,93.71,1400.0,84.0161,84.043,84.0071,84.043,1400.0
2014-02-14 10:50:00,93.68,93.68,93.67,93.67,1000.0,84.0161,84.0161,84.0071,84.0071,1000.0
2014-02-14 10:55:00,93.66,93.69,93.6,93.61,6900.0,83.9981,84.025,83.9443,83.9533,6900.0
2014-02-14 11:00:00,93.58,93.61,93.58,93.59,800.0,83.9264,83.9533,83.9264,83.9354,800.0
2014-02-14 11:05:00,93.58,93.63,93.57,93.58,3400.0,83.9264,83.9712,83.9174,83.9264,3400.0
2014-02-14 11:10:00,93.59,93.65,93.59,93.61,3800.0,83.9354,83.9892,83.9354,83.9533,3800.0
2014-02-14 11:15:00,93.6,93.63,93.6,93.61,3300.0,83.9443,83.9712,83.9443,83.9533,3300.0
2014-02-14 11:20:00,93.61,93.63,93.61,93.63,1200.0,83.9533,83.9712,83.9533,83.9712,1200.0
2014-02-14 11:25:00,93.63,93.68,93.62,93.66,2600.0,83.9712,84.0161,83.9623,83.9981,2600.0
2014-02-14 11:30:00,93.68,93.7,93.67,93.67,1100.0,84.0161,84.034,84.0071,84.0071,1100.0
2014-02-14 11:35:00,93.69,93.73,93.69,93.73,1000.0,84.025,84.0609,84.025,84.0609,1000.0
2014-02-14 11:40:00,93.74,93.74,93.72,93.72,700.0,84.0699,84.0699,84.0519,84.0519,700.0
2014-02-14 11:45:00,93.7,93.71,93.68,93.7,5100.0,84.034,84.043,84.0161,84.034,5100.0
2014-02-14 11:50:00,93.68,93.71,93.66,93.71,3900.0,84.0161,84.043,83.9981,84.043,3900.0
2014-02-14 11:55:00,93.7,93.7,93.69,93.69,1000.0,84.034,84.034,84.025,84.025,1000.0
2014-02-14 12:00:00,93.7,93.7,93.65,93.65,700.0,84.034,84.034,83.9892,83.9892,700.0
2014-02-14 12:05:00,93.66,93.66,93.64,93.64,900.0,83.9981,83.9981,83.9802,83.9802,900.0
2014-02-14 12:10:00,93.64,93.65,93.62,93.65,10700.0,83.9802,83.9892,83.9623,83.9892,10700.0
2014-02-14 12:15:00,93.63,93.65,93.63,93.65,300.0,83.9712,83.9892,83.9712,83.9892,300.0
2014-02-14 12:20:00,93.66,93.68,93.66,93.66,6100.0,83.9981,84.0161,83.9981,83.9981,6100.0
2014-02-14 12:25:00,93.67,93.67,93.64,93.64,2400.0,84.0071,84.0071,83.9802,83.9802,2400.0
2014-02-14 12:30:00,93.63,93.63,93.63,93.63,100.0,83.9712,83.9712,83.9712,83.9712,100.0
2014-02-14 12:35:00,93.67,93.67,93.63,93.66,1800.0,84.0071,84.0071,83.9712,83.9981,1800.0
2014-02-14 12:40:00,93.65,93.65,93.64,93.64,1300.0,83.9892,83.9892,83.9802,83.9802,1300.0
2014-02-14 12:45:00,93.7,93.73,93.7,93.71,85300.0,84.034,84.0609,84.034,84.043,85300.0
2014-02-14 12:50:00,93.71,93.74,93.71,93.71,3000.0,84.043,84.0699,84.043,84.043,3000.0
2014-02-14 12:55:00,93.69,93.7,93.68,93.7,7700.0,84.025,84.034,84.0161,84.034,7700.0
2014-02-14 13:00:00,93.72,93.73,93.69,93.7,1200.0,84.0519,84.0609,84.025,84.034,1200.0
2014-02-14 13:05:00,93.72,93.75,93.72,93.73,7100.0,84.0519,84.0788,84.0519,84.0609,7100.0
2014-02-14 13:10:00,93.74,93.75,93.72,93.72,1400.0,84.0699,84.0788,84.0519,84.0519,1400.0
2014-02-14 13:15:00,93.73,93.76,93.73,93.75,4000.0,84.0609,84.0878,84.0609,84.0788,4000.0
2014-02-14 13:20:00,93.75,93.78,93.75,93.77,8700.0,84.0788,84.1058,84.0788,84.0968,8700.0
2014-02-14 13:25:00,93.77,93.81,93.77,93.79,2000.0,84.0968,84.1327,84.0968,84.1147,2000.0
2014-02-14 13:30:00,93.82,93.82,93.8,93.8,5900.0,84.1416,84.1416,84.1237,84.1237,5900.0
2014-02-14 13:35:00,93.79,93.84,93.79,93.82,2300.0,84.1147,84.1596,84.1147,84.1416,2300.0
2014-02-14 13:40:00,93.85,93.88,93.83,93.84,3500.0,84.1685,84.1954,84.1506,84.1596,3500.0
2014-02-14 13:45:00,93.86,93.9,93.86,93.87,1500.0,84.1775,84.2134,84.1775,84.1865,1500.0
2014-02-14 13:50:00,93.87,93.9,93.87,93.89,13300.0,84.1865,84.2134,84.1865,84.2044,13300.0
2014-02-14 13:55:00,93.9,93.9,93.89,93.89,9400.0,84.2134,84.2134,84.2044,84.2044,9400.0
2014-02-14 14:00:00,93.9,93.92,93.88,93.91,3300.0,84.2134,84.2313,84.1954,84.2223,3300.0
2014-02-14 14:05:00,93.92,93.92,93.87,93.88,17400.0,84.2313,84.2313,84.1865,84.1954,17400.0
2014-02-14 14:10:00,93.89,93.91,93.88,93.91,12400.0,84.2044,84.2223,84.1954,84.2223,12400.0
2014-02-14 14:15:00,93.91,93.94,93.9,93.94,11500.0,84.2223,84.2492,84.2134,84.2492,11500.0
2014-02-14 14:20:00,93.94,93.95,93.91,93.93,4800.0,84.2492,84.2582,84.2223,84.2403,4800.0
2014-02-14 14:25:00,93.93,93.95,93.92,93.92,13100.0,84.2403,84.2582,84.2313,84.2313,13100.0
2014-02-14 14:30:00,93.92,93.94,93.92,93.93,26200.0,84.2313,84.2492,84.2313,84.2403,26200.0
2014-02-14 14:35:00,93.94,93.95,93.92,93.95,5600.0,84.2492,84.2582,84.2313,84.2582,5600.0
2014-02-14 14:40:00,93.95,93.98,93.95,93.96,5900.0,84.2582,84.2851,84.2582,84.2672,5900.0
2014-02-14 14:45:00,93.98,94.0,93.98,93.98,3000.0,84.2851,84.3031,84.2851,84.2851,3000.0
2014-02-14 14:50:00,93.99,94.02,93.99,94.01,1600.0,84.2941,84.321,84.2941,84.312,1600.0
2014-02-14 14:55:00,93.99,94.03,93.99,94.01,4600.0,84.2941,84.33,84.2941,84.312,4600.0
2014-02-14 15:00:00,94.0,94.02,94.0,94.01,3500.0,84.3031,84.321,84.3031,84.312,3500.0
2014-02-14 15:05:00,93.99,94.0,93.96,93.98,9400.0,84.2941,84.3031,84.2672,84.2851,9400.0
2014-02-14 15:10:00,93.97,93.98,93.95,93.95,6200.0,84.2762,84.2851,84.2582,84.2582,6200.0
2014-02-14 15:15:00,93.93,93.95,93.9,93.9,14600.0,84.2403,84.2582,84.2134,84.2134,14600.0
2014-02-14 15:20:00,93.89,93.93,93.89,93.92,7300.0,84.2044,84.2403,84.2044,84.2313,7300.0
2014-02-14 15:25:00,93.92,93.93,93.92,93.92,30900.0,84.2313,84.2403,84.2313,84.2313,30900.0
2014-02-14 15:30:00,93.92,93.94,93.92,93.93,4600.0,84.2313,84.2492,84.2313,84.2403,4600.0
2014-02-14 15:35:00,93.93,93.95,93.92,93.93,6100.0,84.2403,84.2582,84.2313,84.2403,6100.0
2014-02-14 15:40:00,93.91,93.92,93.86,93.89,5300.0,84.2223,84.2313,84.1775,84.2044,5300.0
2014-02-14 15:45:00,93.85,93.88,93.85,93.87,4100.0,84.1685,84.1954,84.1685,84.1865,4100.0
2014-02-14 15:50:00,93.88,93.88,93.86,93.86,1700.0,84.1954,84.1954,84.1775,84.1775,1700.0
2014-02-14 15:55:00,93.87,93.9,93.86,93.9,13600.0,84.1865,84.2134,84.1775,84.2134,13600.0
2014-02-18 09:30:00,94.01,94.11,93.99,94.06,32900.0,84.312,84.4017,84.2941,84.3569,32900.0
2014-02-18 09:35:00,94.07,94.2,94.0,94.2,10200.0,84.3658,84.4824,84.3031,84.4824,10200.0
2014-02-18 09:40:00,94.18,94.2,94.08,94.17,4300.0,84.4645,84.4824,84.3748,84.4555,4300.0
2014-02-18 09:45:00,94.2,94.2,94.18,94.19,1300.0,84.4824,84.4824,84.4645,84.4735,1300.0
2014-02-18 09:50:00,94.2,94.2,94.01,94.03,15800.0,84.4824,84.4824,84.312,84.33,15800.0
2014-02-18 09:55:00,94.06,94.06,93.93,94.0,7600.0,84.3569,84.3569,84.2403,84.3031,7600.0
2014-02-18 10:00:00,93.96,93.97,93.83,93.83,3300.0,84.2672,84.2762,84.1506,84.1506,3300.0
2014-02-18 10:05:00,93.8,93.94,93.8,93.94,7300.0,84.1237,84.2492,84.1237,84.2492,7300.0
2014-02-18 10:10:00,93.9,93.96,93.86,93.96,3000.0,84.2134,84.2672,84.1775,84.2672,3000.0
2014-02-18 10:15:00,93.93,94.04,93.92,94.04,1400.0,84.2403,84.3389,84.2313,84.3389,1400.0
2014-02-18 10:20:00,94.03,94.08,94.03,94.06,2400.0,84.33,84.3748,84.33,84.3569,2400.0
2014-02-18 10:25:00,94.11,94.15,94.07,94.11,3800.0,84.4017,84.4376,84.3658,84.4017,3800.0
2014-02-18 10:30:00,94.13,94.18,94.11,94.12,4200.0,84.4196,84.4645,84.4017,84.4107,4200.0
2014-02-18 10:35:00,94.1,94.13,94.09,94.09,2600.0,84.3927,84.4196,84.3838,84.3838,2600.0
2014-02-18 10:40:00,94.13,94.17,94.11,94.17,2800.0,84.4196,84.4555,84.4017,84.4555,2800.0
2014-02-18 10:45:00,94.17,94.2,94.14,94.14,2200.0,84.4555,84.4824,84.4286,84.4286,2200.0
2014-02-18 10:50:00,94.13,94.16,94.12,94.14,1200.0,84.4196,84.4466,84.4107,84.4286,1200.0
2014-02-18 10:55:00,94.15,94.19,94.13,94.19,3300.0,84.4376,84.4735,84.4196,84.4735,3300.0
2014-02-18 11:00:00,94.18,94.18,94.14,94.15,5400.0,84.4645,84.4645,84.4286,84.4376,5400.0
2014-02-18 11:05:00,94.15,94.18,94.14,94.17,8000.0,84.4376,84.4645,84.4286,84.4555,8000.0
2014-02-18 11:10:00,94.16,94.26,94.16,94.21,20900.0,84.4466,84.5362,84.4466,84.4914,20900.0
2014-02-18 11:15:00,94.24,94.28,94.23,94.28,900.0,84.5183,84.5542,84.5093,84.5542,900.0
2014-02-18 11:20:00,94.29,94.29,94.23,94.24,3600.0,84.5631,84.5631,84.5093,84.5183,3600.0
2014-02-18 11:25:00,94.23,94.25,94.21,94.24,3500.0,84.5093,84.5273,84.4914,84.5183,3500.0
2014-02-18 11:30:00,94.26,94.29,94.25,94.25,1900.0,84.5362,84.5631,84.5273,84.5273,1900.0
2014-02-18 11:35:00,94.22,94.22,94.22,94.22,300.0,84.5004,84.5004,84.5004,84.5004,300.0
2014-02-18 11:40:00,94.26,94.26,94.23,94.26,1100.0,84.5362,84.5362,84.5093,84.5362,1100.0
2014-02-18 11:45:00,94.25,94.26,94.21,94.22,7900.0,84.5273,84.5362,84.4914,84.5004,7900.0
2014-02-18 11:50:00,94.22,94.23,94.21,94.23,2300.0,84.5004,84.5093,84.4914,84.5093,2300.0
2014-02-18 11:55:00,94.2,94.22,94.14,94.14,44400.0,84.4824,84.5004,84.4286,84.4286,44400.0
2014-02-18 12:00:00,94.16,94.22,94.16,94.22,3700.0,84.4466,84.5004,84.4466,84.5004,3700.0
2014-02-18 12:05:00,94.21,94.22,94.19,94.2,3000.0,84.4914,84.5004,84.4735,84.4824,3000.0
2014-02-18 12:10:00,94.2,94.21,94.18,94.21,2100.0,84.4824,84.4914,84.4645,84.4914,2100.0
2014-02-18 12:15:00,94.21,94.21,94.16,94.16,4000.0,84.4914,84.4914,84.4466,84.4466,4000.0
2014-02-18 12:20:00,94.16,94.22,94.16,94.21,4900.0,84.4466,84.5004,84.4466,84.4914,4900.0
2014-02-18 12:25:00,94.23,94.26,94.22,94.23,12700.0,84.5093,84.5362,84.5004,84.5093,12700.0
2014-02-18 12:30:00,94.23,94.26,94.23,94.24,2000.0,84.5093,84.5362,84.5093,84.5183,2000.0
2014-02-18 12:35:00,94.25,94.27,94.24,94.27,9600.0,84.5273,84.5452,84.5183,84.5452,9600.0
2014-02-18 12:40:00,94.26,94.27,94.24,94.27,2100.0,84.5362,84.5452,84.5183,84.5452,2100.0
2014-02-18 12:45:00,94.27,94.28,94.22,94.24,11900.0,84.5452,84.5542,84.5004,84.5183,11900.0
2014-02-18 12:50:00,94.25,94.25,94.2,94.2,82000.0,84.5273,84.5273,84.4824,84.4824,82000.0
2014-02-18 12:55:00,94.19,94.23,94.19,94.23,2400.0,84.4735,84.5093,84.4735,84.5093,2400.0
2014-02-18 13:00:00,94.22,94.23,94.22,94.22,1300.0,84.5004,84.5093,84.5004,84.5004,1300.0
2014-02-18 13:05:00,94.24,94.24,94.21,94.22,24900.0,84.5183,84.5183,84.4914,84.5004,24900.0
2014-02-18 13:10:00,94.23,94.23,94.22,94.23,2800.0,84.5093,84.5093,84.5004,84.5093,2800.0
2014-02-18 13:15:00,94.24,94.25,94.22,94.22,2200.0,84.5183,84.5273,84.5004,84.5004,2200.0
2014-02-18 13:20:00,94.23,94.24,94.21,94.21,11400.0,84.5093,84.5183,84.4914,84.4914,11400.0
2014-02-18 13:25:00,94.21,94.25,94.21,94.22,3300.0,84.4914,84.5273,84.4914,84.5004,3300.0
2014-02-18 13:30:00,94.19,94.22,94.19,94.22,4000.0,84.4735,84.5004,84.4735,84.5004,4000.0
2014-02-18 13:35:00,94.2,94.22,94.2,94.22,13600.0,84.4824,84.5004,84.4824,84.5004,13600.0
2014-02-18 13:40:00,94.22,94.23,94.22,94.22,9200.0,84.5004,84.5093,84.5004,84.5004,9200.0
2014-02-18 13:45:00,94.2,94.2,94.13,94.15,6400.0,84.4824,84.4824,84.4196,84.4376,6400.0
2014-02-18 13:50:00,94.12,94.16,94.12,94.14,2000.0,84.4107,84.4466,84.4107,84.4286,2000.0
2014-02-18 13:55:00,94.14,94.22,94.14,94.22,16000.0,84.4286,84.5004,84.4286,84.5004,16000.0
2014-02-18 14:00:00,94.22,94.26,94.22,94.25,8100.0,84.5004,84.5362,84.5004,84.5273,8100.0
2014-02-18 14:05:00,94.23,94.25,94.22,94.22,7800.0,84.5093,84.5273,84.5004,84.5004,7800.0
2014-02-18 14:10:00,94.23,94.27,94.22,94.27,2700.0,84.5093,84.5452,84.5004,84.5452,2700.0
2014-02-18 14:15:00,94.27,94.29,94.26,94.26,3600.0,84.5452,84.5631,84.5362,84.5362,3600.0
2014-02-18 14:20:00,94.26,94.28,94.25,94.28,9000.0,84.5362,84.5542,84.5273,84.5542,9000.0
2014-02-18 14:25:00,94.29,94.3,94.24,94.24,18300.0,84.5631,84.5721,84.5183,84.5183,18300.0
2014-02-18 14:30:00,94.23,94.28,94.22,94.26,4200.0,84.5093,84.5542,84.5004,84.5362,4200.0
2014-02-18 14:35:00,94.26,94.29,94.25,94.29,6100.0,84.5362,84.5631,84.5273,84.5631,6100.0
2014-02-18 14:40:00,94.29,94.31,94.27,94.31,5300.0,84.5631,84.5811,84.5452,84.5811,5300.0
2014-02-18 14:45:00,94.3,94.34,94.3,94.34,3400.0,84.5721,84.608,84.5721,84.608,3400.0
2014-02-18 14:50:00,94.34,94.34,94.31,94.31,3200.0,84.608,84.608,84.5811,84.5811,3200.0
2014-02-18 14:55:00,94.29,94.31,94.29,94.29,3800.0,84.5631,84.5811,84.5631,84.5631,3800.0
2014-02-18 15:00:00,94.29,94.3,94.24,94.24,27900.0,84.5631,84.5721,84.5183,84.5183,27900.0
2014-02-18 15:05:00,94.26,94.26,94.24,94.24,2000.0,84.5362,84.5362,84.5183,84.5183,2000.0
2014-02-18 15:10:00,94.25,94.3,94.24,94.3,11000.0,84.5273,84.5721,84.5183,84.5721,11000.0
2014-02-18 15:15:00,94.29,94.29,94.28,94.28,2900.0,84.5631,84.5631,84.5542,84.5542,2900.0
2014-02-18 15:20:00,94.29,94.32,94.28,94.29,3400.0,84.5631,84.59,84.5542,84.5631,3400.0
2014-02-18 15:25:00,94.31,94.35,94.3,94.35,2500.0,84.5811,84.617,84.5721,84.617,2500.0
2014-02-18 15:30:00,94.35,94.35,94.32,94.32,5500.0,84.617,84.617,84.59,84.59,5500.0
2014-02-18 15:35:00,94.33,94.33,94.3,94.32,4000.0,84.599,84.599,84.5721,84.59,4000.0
2014-02-18 15:40:00,94.3,94.32,94.28,94.28,5000.0,84.5721,84.59,84.5542,84.5542,5000.0
2014-02-18 15:45:00,94.27,94.28,94.23,94.28,4000.0,84.5452,84.5542,84.5093,84.5542,4000.0
2014-02-18 15:50:00,94.32,94.34,94.3,94.3,2200.0,84.59,84.608,84.5721,84.5721,2200.0
2014-02-18 15:55:00,94.27,94.28,94.21,94.24,58800.0,84.5452,84.5542,84.4914,84.5183,58800.0
2014-02-19 09:30:00,93.95,94.11,93.95,94.09,12000.0,84.2582,84.4017,84.2582,84.3838,12000.0
2014-02-19 09:35:00,94.05,94.24,94.03,94.24,2800.0,84.3479,84.5183,84.33,84.5183,2800.0
2014-02-19 09:40:00,94.25,94.25,94.18,94.18,3600.0,84.5273,84.5273,84.4645,84.4645,3600.0
2014-02-19 09:45:00,94.23,94.23,94.15,94.15,4300.0,84.5093,84.5093,84.4376,84.4376,4300.0
2014-02-19 09:50:00,94.18,94.2,94.11,94.18,7400.0,84.4645,84.4824,84.4017,84.4645,7400.0
2014-02-19 09:55:00,94.14,94.23,94.14,94.22,14100.0,84.4286,84.5093,84.4286,84.5004,14100.0
2014-02-19 10:00:00,94.27,94.27,94.15,94.15,14800.0,84.5452,84.5452,84.4376,84.4376,14800.0
2014-02-19 10:05:00,94.21,94.21,94.19,94.21,600.0,84.4914,84.4914,84.4735,84.4914,600.0
2014-02-19 10:10:00,94.22,94.34,94.22,94.3,3700.0,84.5004,84.608,84.5004,84.5721,3700.0
2014-02-19 10:15:00,94.33,94.39,94.33,94.35,4900.0,84.599,84.6528,84.599,84.617,4900.0
2014-02-19 10:20:00,94.36,94.36,94.3,94.32,6700.0,84.6259,84.6259,84.5721,84.59,6700.0
2014-02-19 10:25:00,94.39,94.42,94.36,94.41,2600.0,84.6528,84.6797,84.6259,84.6708,2600.0
2014-02-19 10:30:00,94.42,94.44,94.4,94.42,1800.0,84.6797,84.6977,84.6618,84.6797,1800.0
2014-02-19 10:35:00,94.42,94.45,94.38,94.38,3500.0,84.6797,84.7066,84.6439,84.6439,3500.0
2014-02-19 10:40:00,94.39,94.39,94.39,94.39,600.0,84.6528,84.6528,84.6528,84.6528,600.0
2014-02-19 10:45:00,94.38,94.38,94.32,94.33,2400.0,84.6439,84.6439,84.59,84.599,2400.0
2014-02-19 10:50:00,94.31,94.37,94.31,94.37,2800.0,84.5811,84.6349,84.5811,84.6349,2800.0
2014-02-19 10:55:00,94.37,94.39,94.34,94.34,2100.0,84.6349,84.6528,84.608,84.608,2100.0
2014-02-19 11:00:00,94.37,94.37,94.35,94.35,3000.0,84.6349,84.6349,84.617,84.617,3000.0
2014-02-19 11:05:00,94.35,94.37,94.32,94.35,2800.0,84.617,84.6349,84.59,84.617,2800.0
2014-02-19 11:10:00,94.35,94.36,94.3,94.31,2200.0,84.617,84.6259,84.5721,84.5811,2200.0
2014-02-19 11:15:00,94.32,94.36,94.32,94.33,2400.0,84.59,84.6259,84.59,84.599,2400.0
2014-02-19 11:20:00,94.34,94.35,94.34,94.35,1500.0,84.608,84.617,84.608,84.617,1500.0
2014-02-19 11:25:00,94.36,94.37,94.34,94.34,2500.0,84.6259,84.6349,84.608,84.608,2500.0
2014-02-19 11:30:00,94.34,94.37,94.34,94.37,500.0,84.608,84.6349,84.608,84.6349,500.0
2014-02-19 11:35:00,94.33,94.33,94.29,94.31,6700.0,84.599,84.599,84.5631,84.5811,6700.0
2014-02-19 11:40:00,94.3,94.38,94.3,94.37,5200.0,84.5721,84.6439,84.5721,84.6349,5200.0
2014-02-19 11:45:00,94.38,94.39,94.36,94.39,2800.0,84.6439,84.6528,84.6259,84.6528,2800.0
2014-02-19 11:50:00,94.36,94.39,94.35,94.35,4100.0,84.6259,84.6528,84.617,84.617,4100.0
2014-02-19 11:55:00,94.34,94.35,94.29,94.29,4000.0,84.608,84.617,84.5631,84.5631,4000.0
2014-02-19 12:00:00,94.04,94.09,94.01,94.08,2900.0,84.3389,84.3838,84.312,84.3748,2900.0
2014-02-19 12:05:00,94.11,94.12,94.08,94.08,1000.0,84.4017,84.4107,84.3748,84.3748,1000.0
2014-02-19 12:10:00,94.08,94.1,94.06,94.08,5900.0,84.3748,84.3927,84.3569,84.3748,5900.0
2014-02-19 12:15:00,94.02,94.02,93.96,93.96,3000.0,84.321,84.321,84.2672,84.2672,3000.0
2014-02-19 12:20:00,93.97,93.98,93.86,93.89,54300.0,84.2762,84.2851,84.1775,84.2044,54300.0
2014-02-19 12:25:00,93.92,93.93,93.9,93.92,1200.0,84.2313,84.2403,84.2134,84.2313,1200.0
2014-02-19 12:30:00,93.93,94.01,93.93,93.97,1600.0,84.2403,84.312,84.2403,84.2762,1600.0
2014-02-19 12:35:00,93.98,94.03,93.98,94.03,1900.0,84.2851,84.33,84.2851,84.33,1900.0
2014-02-19 12:40:00,94.02,94.03,93.99,94.02,3900.0,84.321,84.33,84.2941,84.321,3900.0
2014-02-19 12:45:00,94.01,94.02,93.97,93.97,10300.0,84.312,84.321,84.2762,84.2762,10300.0
2014-02-19 12:50:00,94.0,94.02,93.97,93.98,6000.0,84.3031,84.321,84.2762,84.2851,6000.0
2014-02-19 12:55:00,93.98,93.99,93.98,93.99,300.0,84.2851,84.2941,84.2851,84.2941,300.0
2014-02-19 13:00:00,93.99,94.0,93.99,94.0,1900.0,84.2941,84.3031,84.2941,84.3031,1900.0
2014-02-19 13:05:00,93.99,94.1,93.99,94.07,8500.0,84.2941,84.3927,84.2941,84.3658,8500.0
2014-02-19 13:10:00,94.06,94.1,94.06,94.1,2200.0,84.3569,84.3927,84.3569,84.3927,2200.0
2014-02-19 13:15:00,94.12,94.13,94.1,94.1,1400.0,84.4107,84.4196,84.3927,84.3927,1400.0
2014-02-19 13:20:00,94.13,94.16,94.11,94.16,12100.0,84.4196,84.4466,84.4017,84.4466,12100.0
2014-02-19 13:25:00,94.17,94.17,94.13,94.15,4000.0,84.4555,84.4555,84.4196,84.4376,4000.0
2014-02-19 13:30:00,94.15,94.18,94.12,94.13,2900.0,84.4376,84.4645,84.4107,84.4196,2900.0
2014-02-19 13:35:00,94.13,94.13,94.09,94.09,3200.0,84.4196,84.4196,84.3838,84.3838,3200.0
2014-02-19 13:40:00,94.08,94.09,94.07,94.09,4200.0,84.3748,84.3838,84.3658,84.3838,4200.0
2014-02-19 13:45:00,94.1,94.12,94.09,94.12,1900.0,84.3927,84.4107,84.3838,84.4107,1900.0
2014-02-19 13:50:00,94.14,94.15,94.12,94.13,4100.0,84.4286,84.4376,84.4107,84.4196,4100.0
2014-02-19 13:55:00,94.15,94.15,94.06,94.06,14300.0,84.4376,84.4376,84.3569,84.3569,14300.0
2014-02-19 14:00:00,94.04,94.17,94.03,94.08,7300.0,84.3389,84.4555,84.33,84.3748,7300.0
2014-02-19 14:05:00,94.07,94.24,94.07,94.23,25500.0,84.3658,84.5183,84.3658,84.5093,25500.0
2014-02-19 14:10:00,94.23,94.24,94.12,94.13,19300.0,84.5093,84.5183,84.4107,84.4196,19300.0
2014-02-19 14:15:00,94.1,94.12,94.03,94.12,35100.0,84.3927,84.4107,84.33,84.4107,35100.0
2014-02-19 14:20:00,94.06,94.06,93.91,94.02,7000.0,84.3569,84.3569,84.2223,84.321,7000.0
2014-02-19 14:25:00,94.01,94.1,93.99,94.1,30700.0,84.312,84.3927,84.2941,84.3927,30700.0
2014-02-19 14:30:00,94.05,94.07,94.02,94.04,8500.0,84.3479,84.3658,84.321,84.3389,8500.0
2014-02-19 14:35:00,94.06,94.08,94.03,94.04,7100.0,84.3569,84.3748,84.33,84.3389,7100.0
2014-02-19 14:40:00,94.05,94.11,93.97,93.97,9300.0,84.3479,84.4017,84.2762,84.2762,9300.0
2014-02-19 14:45:00,93.98,94.01,93.92,93.97,1700.0,84.2851,84.312,84.2313,84.2762,1700.0
2014-02-19 14:50:00,93.96,94.0,93.95,93.97,5100.0,84.2672,84.3031,84.2582,84.2762,5100.0
2014-02-19 14:55:00,93.96,93.99,93.88,93.95,25600.0,84.2672,84.2941,84.1954,84.2582,25600.0
2014-02-19 15:00:00,93.96,93.99,93.94,93.96,15200.0,84.2672,84.2941,84.2492,84.2672,15200.0
2014-02-19 15:05:00,93.96,93.96,93.94,93.95,7200.0,84.2672,84.2672,84.2492,84.2582,7200.0
2014-02-19 15:10:00,93.94,93.94,93.78,93.81,21200.0,84.2492,84.2492,84.1058,84.1327,21200.0
2014-02-19 15:15:00,93.83,93.83,93.72,93.73,5700.0,84.1506,84.1506,84.0519,84.0609,5700.0
2014-02-19 15:20:00,93.73,93.74,93.67,93.74,3900.0,84.0609,84.0699,84.0071,84.0699,3900.0
2014-02-19 15:25:00,93.7,93.7,93.65,93.66,5400.0,84.034,84.034,83.9892,83.9981,5400.0
2014-02-19 15:30:00,93.64,93.67,93.62,93.63,2400.0,83.9802,84.0071,83.9623,83.9712,2400.0
2014-02-19 15:35:00,93.64,93.67,93.6,93.65,6300.0,83.9802,84.0071,83.9443,83.9892,6300.0
2014-02-19 15:40:00,93.67,93.69,93.62,93.62,2700.0,84.0071,84.025,83.9623,83.9623,2700.0
2014-02-19 15:45:00,93.66,93.66,93.53,93.56,9100.0,83.9981,83.9981,83.8815,83.9084,9100.0
2014-02-19 15:50:00,93.59,93.62,93.49,93.54,7100.0,83.9354,83.9623,83.8457,83.8905,7100.0
2014-02-19 15:55:00,93.52,93.6,93.52,93.59,2400.0,83.8726,83.9443,83.8726,83.9354,2400.0
2014-02-20 09:30:00,93.72,93.89,93.67,93.87,9600.0,84.0519,84.2044,84.0071,84.1865,9600.0
2014-02-20 09:35:00,93.81,93.86,93.66,93.66,6600.0,84.1327,84.1775,83.9981,83.9981,6600.0
2014-02-20 09:40:00,93.61,93.65,93.6,93.62,1000.0,83.9533,83.9892,83.9443,83.9623,1000.0
2014-02-20 09:45:00,93.61,93.63,93.57,93.57,1800.0,83.9533,83.9712,83.9174,83.9174,1800.0
2014-02-20 09:50:00,93.56,93.58,93.5,93.5,1300.0,83.9084,83.9264,83.8546,83.8546,1300.0
2014-02-20 09:55:00,93.52,93.53,93.44,93.52,3300.0,83.8726,83.8815,83.8008,83.8726,3300.0
2014-02-20 10:00:00,93.48,93.61,93.39,93.61,8000.0,83.8367,83.9533,83.756,83.9533,8000.0
2014-02-20 10:05:00,93.6,93.6,93.43,93.47,400.0,83.9443,83.9443,83.7919,83.8277,400.0
2014-02-20 10:10:00,93.48,93.71,93.48,93.68,1800.0,83.8367,84.043,83.8367,84.0161,1800.0
2014-02-20 10:15:00,93.78,93.8,93.74,93.79,2600.0,84.1058,84.1237,84.0699,84.1147,2600.0
2014-02-20 10:20:00,93.75,93.75,93.67,93.71,2400.0,84.0788,84.0788,84.0071,84.043,2400.0
2014-02-20 10:25:00,93.71,93.75,93.69,93.75,2200.0,84.043,84.0788,84.025,84.0788,2200.0
2014-02-20 10:30:00,93.75,93.91,93.74,93.86,6100.0,84.0788,84.2223,84.0699,84.1775,6100.0
2014-02-20 10:35:00,93.88,93.88,93.83,93.86,2500.0,84.1954,84.1954,84.1506,84.1775,2500.0
2014-02-20 10:40:00,93.9,93.91,93.85,93.85,4800.0,84.2134,84.2223,84.1685,84.1685,4800.0
2014-02-20 10:45:00,93.87,93.87,93.82,93.82,2000.0,84.1865,84.1865,84.1416,84.1416,2000.0
2014-02-20 10:50:00,93.81,93.83,93.77,93.83,6500.0,84.1327,84.1506,84.0968,84.1506,6500.0
2014-02-20 10:55:00,93.86,93.88,93.81,93.81,2800.0,84.1775,84.1954,84.1327,84.1327,2800.0
2014-02-20 11:00:00,93.85,93.85,93.82,93.85,1100.0,84.1685,84.1685,84.1416,84.1685,1100.0
2014-02-20 11:05:00,93.86,93.9,93.86,93.9,1100.0,84.1775,84.2134,84.1775,84.2134,1100.0
2014-02-20 11:10:00,93.92,93.92,93.86,93.88,1700.0,84.2313,84.2313,84.1775,84.1954,1700.0
2014-02-20 11:15:00,93.85,93.88,93.85,93.86,2300.0,84.1685,84.1954,84.1685,84.1775,2300.0
2014-02-20 11:20:00,93.86,93.86,93.81,93.82,2600.0,84.1775,84.1775,84.1327,84.1416,2600.0
2014-02-20 11:25:00,93.78,93.78,93.72,93.73,7000.0,84.1058,84.1058,84.0519,84.0609,7000.0
2014-02-20 11:30:00,93.74,93.79,93.74,93.77,3000.0,84.0699,84.1147,84.0699,84.0968,3000.0
2014-02-20 11:35:00,93.8,93.85,93.75,93.78,3000.0,84.1237,84.1685,84.0788,84.1058,3000.0
2014-02-20 11:40:00,93.8,93.83,93.79,93.82,1000.0,84.1237,84.1506,84.1147,84.1416,1000.0
2014-02-20 11:45:00,93.81,93.84,93.81,93.82,11900.0,84.1327,84.1596,84.1327,84.1416,11900.0
2014-02-20 11:50:00,93.82,93.83,93.75,93.83,5100.0,84.1416,84.1506,84.0788,84.1506,5100.0
2014-02-20 11:55:00,93.82,93.82,93.77,93.77,1600.0,84.1416,84.1416,84.0968,84.0968,1600.0
2014-02-20 12:00:00,93.81,93.81,93.78,93.8,2300.0,84.1327,84.1327,84.1058,84.1237,2300.0
2014-02-20 12:05:00,93.79,93.81,93.78,93.79,1600.0,84.1147,84.1327,84.1058,84.1147,1600.0
2014-02-20 12:10:00,93.79,93.83,93.79,93.81,19800.0,84.1147,84.1506,84.1147,84.1327,19800.0
2014-02-20 12:15:00,93.79,93.96,93.79,93.93,2500.0,84.1147,84.2672,84.1147,84.2403,2500.0
2014-02-20 12:20:00,93.94,93.95,93.94,93.95,2000.0,84.2492,84.2582,84.2492,84.2582,2000.0
2014-02-20 12:25:00,93.95,94.0,93.95,94.0,15500.0,84.2582,84.3031,84.2582,84.3031,15500.0
2014-02-20 12:30:00,94.05,94.05,94.02,94.02,8700.0,84.3479,84.3479,84.321,84.321,8700.0
2014-02-20 12:35:00,94.01,94.01,93.99,94.0,2000.0,84.312,84.312,84.2941,84.3031,2000.0
2014-02-20 12:40:00,94.05,94.05,94.03,94.03,1500.0,84.3479,84.3479,84.33,84.33,1500.0
2014-02-20 12:45:00,94.01,94.02,93.99,93.99,5800.0,84.312,84.321,84.2941,84.2941,5800.0
2014-02-20 12:50:00,93.97,94.03,93.96,93.99,2800.0,84.2762,84.33,84.2672,84.2941,2800.0
2014-02-20 12:55:00,93.98,94.0,93.97,94.0,7500.0,84.2851,84.3031,84.2762,84.3031,7500.0
2014-02-20 13:00:00,94.0,94.04,94.0,94.04,2800.0,84.3031,84.3389,84.3031,84.3389,2800.0
2014-02-20 13:05:00,94.05,94.05,94.02,94.05,700.0,84.3479,84.3479,84.321,84.3479,700.0
2014-02-20 13:10:00,94.05,94.07,94.04,94.05,1700.0,84.3479,84.3658,84.3389,84.3479,1700.0
2014-02-20 13:15:00,94.03,94.03,94.01,94.01,900.0,84.33,84.33,84.312,84.312,900.0
2014-02-20 13:20:00,94.05,94.05,94.0,94.03,5400.0,84.3479,84.3479,84.3031,84.33,5400.0
2014-02-20 13:25:00,94.03,94.05,94.02,94.03,1400.0,84.33,84.3479,84.321,84.33,1400.0
2014-02-20 13:30:00,94.09,94.09,94.07,94.07,12500.0,84.3838,84.3838,84.3658,84.3658,12500.0
2014-02-20 13:35:00,94.06,94.09,94.05,94.08,7000.0,84.3569,84.3838,84.3479,84.3748,7000.0
2014-02-20 13:40:00,94.07,94.07,94.03,94.03,2600.0,84.3658,84.3658,84.33,84.33,2600.0
2014-02-20 13:45:00,94.03,94.06,94.03,94.05,4200.0,84.33,84.3569,84.33,84.3479,4200.0
2014-02-20 13:50:00,94.05,94.09,94.04,94.06,10900.0,84.3479,84.3838,84.3389,84.3569,10900.0
2014-02-20 13:55:00,94.07,94.07,94.05,94.05,1000.0,84.3658,84.3658,84.3479,84.3479,1000.0
2014-02-20 14:00:00,94.06,94.06,93.99,93.99,6900.0,84.3569,84.3569,84.2941,84.2941,6900.0
2014-02-20 14:05:00,93.97,94.03,93.97,94.01,6400.0,84.2762,84.33,84.2762,84.312,6400.0
2014-02-20 14:10:00,94.03,94.09,94.01,94.09,6100.0,84.33,84.3838,84.312,84.3838,6100.0
2014-02-20 14:15:00,94.09,94.16,94.09,94.15,3200.0,84.3838,84.4466,84.3838,84.4376,3200.0
2014-02-20 14:20:00,94.15,94.17,94.11,94.11,1700.0,84.4376,84.4555,84.4017,84.4017,1700.0
2014-02-20 14:25:00,94.11,94.12,94.05,94.08,4100.0,84.4017,84.4107,84.3479,84.3748,4100.0
2014-02-20 14:30:00,94.08,94.09,94.03,94.04,13500.0,84.3748,84.3838,84.33,84.3389,13500.0
2014-02-20 14:35:00,94.05,94.07,94.05,94.06,3000.0,84.3479,84.3658,84.3479,84.3569,3000.0
2014-02-20 14:40:00,94.1,94.13,94.09,94.13,2100.0,84.3927,84.4196,84.3838,84.4196,2100.0
2014-02-20 14:45:00,94.11,94.15,94.11,94.15,36600.0,84.4017,84.4376,84.4017,84.4376,36600.0
2014-02-20 14:50:00,94.16,94.16,94.1,94.1,3200.0,84.4466,84.4466,84.3927,84.3927,3200.0
2014-02-20 14:55:00,94.1,94.17,94.1,94.17,6300.0,84.3927,84.4555,84.3927,84.4555,6300.0
2014-02-20 15:00:00,94.16,94.19,94.15,94.16,17400.0,84.4466,84.4735,84.4376,84.4466,17400.0
2014-02-20 15:05:00,94.16,94.19,94.16,94.17,5700.0,84.4466,84.4735,84.4466,84.4555,5700.0
2014-02-20 15:10:00,94.19,94.21,94.18,94.2,3200.0,84.4735,84.4914,84.4645,84.4824,3200.0
2014-02-20 15:15:00,94.19,94.21,94.19,94.21,1600.0,84.4735,84.4914,84.4735,84.4914,1600.0
2014-02-20 15:20:00,94.22,94.22,94.18,94.18,2200.0,84.5004,84.5004,84.4645,84.4645,2200.0
2014-02-20 15:25:00,94.13,94.18,94.13,94.17,2200.0,84.4196,84.4645,84.4196,84.4555,2200.0
2014-02-20 15:30:00,94.18,94.22,94.17,94.17,4600.0,84.4645,84.5004,84.4555,84.4555,4600.0
2014-02-20 15:35:00,94.17,94.2,94.16,94.18,5900.0,84.4555,84.4824,84.4466,84.4645,5900.0
2014-02-20 15:40:00,94.15,94.2,94.14,94.2,1400.0,84.4376,84.4824,84.4286,84.4824,1400.0
2014-02-20 15:45:00,94.2,94.24,94.2,94.24,2000.0,84.4824,84.5183,84.4824,84.5183,2000.0
2014-02-20 15:50:00,94.27,94.27,94.21,94.21,4900.0,84.5452,84.5452,84.4914,84.4914,4900.0
2014-02-20 15:55:00,94.2,94.2,94.16,94.16,5300.0,84.4824,84.4824,84.4466,84.4466,5300.0
2014-02-21 09:30:00,94.34,94.38,94.18,94.29,10300.0,84.608,84.6439,84.4645,84.5631,10300.0
2014-02-21 09:35:00,94.27,94.27,94.17,94.18,16400.0,84.5452,84.5452,84.4555,84.4645,16400.0
2014-02-21 09:40:00,94.21,94.27,94.19,94.27,10700.0,84.4914,84.5452,84.4735,84.5452,10700.0
2014-02-21 09:45:00,94.28,94.33,94.28,94.33,900.0,84.5542,84.599,84.5542,84.599,900.0
2014-02-21 09:50:00,94.39,94.43,94.39,94.43,200.0,84.6528,84.6887,84.6528,84.6887,200.0
2014-02-21 09:55:00,94.4,94.4,94.35,94.4,800.0,84.6618,84.6618,84.617,84.6618,800.0
2014-02-21 10:00:00,94.38,94.43,94.36,94.43,2300.0,84.6439,84.6887,84.6259,84.6887,2300.0
2014-02-21 10:05:00,94.42,94.42,94.34,94.34,3700.0,84.6797,84.6797,84.608,84.608,3700.0
2014-02-21 10:10:00,94.37,94.39,94.33,94.33,9600.0,84.6349,84.6528,84.599,84.599,9600.0
2014-02-21 10:15:00,94.37,94.37,94.33,94.36,2800.0,84.6349,84.6349,84.599,84.6259,2800.0
2014-02-21 10:20:00,94.33,94.33,94.23,94.23,2900.0,84.599,84.599,84.5093,84.5093,2900.0
2014-02-21 10:25:00,94.24,94.26,94.18,94.18,4100.0,84.5183,84.5362,84.4645,84.4645,4100.0
2014-02-21 10:30:00,94.29,94.35,94.29,94.31,4200.0,84.5631,84.617,84.5631,84.5811,4200.0
2014-02-21 10:35:00,94.33,94.36,94.33,94.35,1500.0,84.599,84.6259,84.599,84.617,1500.0
2014-02-21 10:40:00,94.34,94.43,94.34,94.41,8700.0,84.608,84.6887,84.608,84.6708,8700.0
2014-02-21 10:45:00,94.4,94.41,94.39,94.41,1600.0,84.6618,84.6708,84.6528,84.6708,1600.0
2014-02-21 10:50:00,94.39,94.42,94.36,94.39,2900.0,84.6528,84.6797,84.6259,84.6528,2900.0
2014-02-21 10:55:00,94.38,94.41,94.36,94.38,2800.0,84.6439,84.6708,84.6259,84.6439,2800.0
2014-02-21 11:00:00,94.39,94.46,94.39,94.46,3400.0,84.6528,84.7156,84.6528,84.7156,3400.0
2014-02-21 11:05:00,94.44,94.44,94.41,94.41,700.0,84.6977,84.6977,84.6708,84.6708,700.0
2014-02-21 11:10:00,94.41,94.43,94.33,94.33,1700.0,84.6708,84.6887,84.599,84.599,1700.0
2014-02-21 11:15:00,94.33,94.38,94.33,94.34,3800.0,84.599,84.6439,84.599,84.608,3800.0
2014-02-21 11:20:00,94.36,94.38,94.35,94.38,1800.0,84.6259,84.6439,84.617,84.6439,1800.0
2014-02-21 11:25:00,94.4,94.4,94.36,94.36,2500.0,84.6618,84.6618,84.6259,84.6259,2500.0
2014-02-21 11:30:00,94.38,94.43,94.37,94.43,1100.0,84.6439,84.6887,84.6349,84.6887,1100.0
2014-02-21 11:35:00,94.41,94.45,94.39,94.4,5100.0,84.6708,84.7066,84.6528,84.6618,5100.0
2014-02-21 11:40:00,94.41,94.42,94.4,94.4,2300.0,84.6708,84.6797,84.6618,84.6618,2300.0
2014-02-21 11:45:00,94.4,94.4,94.38,94.38,500.0,84.6618,84.6618,84.6439,84.6439,500.0
2014-02-21 11:50:00,94.42,94.44,94.4,94.4,1400.0,84.6797,84.6977,84.6618,84.6618,1400.0
2014-02-21 11:55:00,94.4,94.4,94.37,94.38,3500.0,84.6618,84.6618,84.6349,84.6439,3500.0
2014-02-21 12:00:00,94.39,94.41,94.38,94.41,8500.0,84.6528,84.6708,84.6439,84.6708,8500.0
2014-02-21 12:05:00,94.39,94.39,94.39,94.39,200.0,84.6528,84.6528,84.6528,84.6528,200.0
2014-02-21 12:10:00,94.39,94.4,94.36,94.37,3800.0,84.6528,84.6618,84.6259,84.6349,3800.0
2014-02-21 12:15:00,94.37,94.38,94.35,94.37,5600.0,84.6349,84.6439,84.617,84.6349,5600.0
2014-02-21 12:20:00,94.39,94.39,94.37,94.38,1400.0,84.6528,84.6528,84.6349,84.6439,1400.0
2014-02-21 12:25:00,94.36,94.38,94.36,94.36,1500.0,84.6259,84.6439,84.6259,84.6259,1500.0
2014-02-21 12:30:00,94.33,94.35,94.29,94.29,1900.0,84.599,84.617,84.5631,84.5631,1900.0
2014-02-21 12:35:00,94.29,94.29,94.28,94.29,500.0,84.5631,84.5631,84.5542,84.5631,500.0
2014-02-21 12:40:00,94.29,94.3,94.27,94.27,900.0,84.5631,84.5721,84.5452,84.5452,900.0
2014-02-21 12:45:00,94.27,94.27,94.19,94.21,3500.0,84.5452,84.5452,84.4735,84.4914,3500.0
2014-02-21 12:50:00,94.24,94.25,94.24,94.25,1700.0,84.5183,84.5273,84.5183,84.5273,1700.0
2014-02-21 12:55:00,94.26,94.26,94.25,94.25,1400.0,84.5362,84.5362,84.5273,84.5273,1400.0
2014-02-21 13:00:00,94.25,94.25,94.25,94.25,600.0,84.5273,84.5273,84.5273,84.5273,600.0
2014-02-21 13:05:00,94.25,94.3,94.22,94.3,3900.0,84.5273,84.5721,84.5004,84.5721,3900.0
2014-02-21 13:10:00,94.29,94.34,94.29,94.34,300.0,84.5631,84.608,84.5631,84.608,300.0
2014-02-21 13:15:00,94.3,94.31,94.3,94.31,1000.0,84.5721,84.5811,84.5721,84.5811,1000.0
2014-02-21 13:20:00,94.32,94.35,94.32,94.34,5700.0,84.59,84.617,84.59,84.608,5700.0
2014-02-21 13:25:00,94.34,94.36,94.29,94.31,23200.0,84.608,84.6259,84.5631,84.5811,23200.0
2014-02-21 13:30:00,94.31,94.32,94.31,94.31,3300.0,84.5811,84.59,84.5811,84.5811,3300.0
2014-02-21 13:35:00,94.31,94.31,94.2,94.2,21600.0,84.5811,84.5811,84.4824,84.4824,21600.0
2014-02-21 13:40:00,94.2,94.23,94.2,94.23,3300.0,84.4824,84.5093,84.4824,84.5093,3300.0
2014-02-21 13:45:00,94.24,94.24,94.24,94.24,400.0,84.5183,84.5183,84.5183,84.5183,400.0
2014-02-21 13:50:00,94.23,94.24,94.19,94.2,26600.0,84.5093,84.5183,84.4735,84.4824,26600.0
2014-02-21 13:55:00,94.2,94.23,94.18,94.2,9500.0,84.4824,84.5093,84.4645,84.4824,9500.0
2014-02-21 14:00:00,94.2,94.23,94.19,94.23,3700.0,84.4824,84.5093,84.4735,84.5093,3700.0
2014-02-21 14:05:00,94.22,94.23,94.18,94.18,12000.0,84.5004,84.5093,84.4645,84.4645,12000.0
2014-02-21 14:10:00,94.19,94.2,94.11,94.11,4600.0,84.4735,84.4824,84.4017,84.4017,4600.0
2014-02-21 14:15:00,94.11,94.13,94.09,94.1,23300.0,84.4017,84.4196,84.3838,84.3927,23300.0
2014-02-21 14:20:00,94.1,94.12,94.08,94.11,10400.0,84.3927,84.4107,84.3748,84.4017,10400.0
2014-02-21 14:25:00,94.1,94.16,94.1,94.13,9200.0,84.3927,84.4466,84.3927,84.4196,9200.0
2014-02-21 14:30:00,94.1,94.1,94.0,94.04,7300.0,84.3927,84.3927,84.3031,84.3389,7300.0
2014-02-21 14:35:00,94.05,94.06,94.02,94.03,3800.0,84.3479,84.3569,84.321,84.33,3800.0
2014-02-21 14:40:00,94.0,94.08,94.0,94.07,6400.0,84.3031,84.3748,84.3031,84.3658,6400.0
2014-02-21 14:45:00,94.05,94.06,94.03,94.03,3700.0,84.3479,84.3569,84.33,84.33,3700.0
2014-02-21 14:50:00,94.05,94.08,94.04,94.06,5400.0,84.3479,84.3748,84.3389,84.3569,5400.0
2014-02-21 14:55:00,94.07,94.13,94.06,94.09,15400.0,84.3658,84.4196,84.3569,84.3838,15400.0
2014-02-21 15:00:00,94.1,94.12,94.07,94.07,13800.0,84.3927,84.4107,84.3658,84.3658,13800.0
2014-02-21 15:05:00,94.1,94.12,94.08,94.1,3200.0,84.3927,84.4107,84.3748,84.3927,3200.0
2014-02-21 15:10:00,94.14,94.14,94.1,94.13,8400.0,84.4286,84.4286,84.3927,84.4196,8400.0
2014-02-21 15:15:00,94.13,94.17,94.13,94.15,2200.0,84.4196,84.4555,84.4196,84.4376,2200.0
2014-02-21 15:20:00,94.16,94.19,94.15,94.19,900.0,84.4466,84.4735,84.4376,84.4735,900.0
2014-02-21 15:25:00,94.19,94.23,94.19,94.21,1700.0,84.4735,84.5093,84.4735,84.4914,1700.0
2014-02-21 15:30:00,94.22,94.24,94.16,94.16,9100.0,84.5004,84.5183,84.4466,84.4466,9100.0
2014-02-21 15:35:00,94.16,94.16,94.1,94.1,5200.0,84.4466,84.4466,84.3927,84.3927,5200.0
2014-02-21 15:40:00,94.08,94.11,94.08,94.09,1900.0,84.3748,84.4017,84.3748,84.3838,1900.0
2014-02-21 15:45:00,94.07,94.1,94.03,94.05,2300.0,84.3658,84.3927,84.33,84.3479,2300.0
2014-02-21 15:50:00,94.03,94.03,94.01,94.01,1700.0,84.33,84.33,84.312,84.312,1700.0
2014-02-21 15:55:00,94.01,94.01,93.93,93.97,8000.0,84.312,84.312,84.2403,84.2762,8000.0
2014-02-24 09:30:00,94.18,94.38,94.18,94.37,23700.0,84.4645,84.6439,84.4645,84.6349,23700.0
2014-02-24 09:35:00,94.39,94.45,94.39,94.39,7200.0,84.6528,84.7066,84.6528,84.6528,7200.0
2014-02-24 09:40:00,94.4,94.44,94.36,94.44,5500.0,84.6618,84.6977,84.6259,84.6977,5500.0
2014-02-24 09:45:00,94.45,94.6,94.45,94.56,5300.0,84.7066,84.8412,84.7066,84.8053,5300.0
2014-02-24 09:50:00,94.6,94.79,94.6,94.79,1700.0,84.8412,85.0116,84.8412,85.0116,1700.0
2014-02-24 09:55:00,94.72,94.78,94.72,94.77,8500.0,84.9488,85.0026,84.9488,84.9936,8500.0
2014-02-24 10:00:00,94.77,94.78,94.65,94.65,6300.0,84.9936,85.0026,84.886,84.886,6300.0
2014-02-24 10:05:00,94.7,94.72,94.67,94.7,6500.0,84.9308,84.9488,84.9039,84.9308,6500.0
2014-02-24 10:10:00,94.69,94.73,94.67,94.71,1400.0,84.9219,84.9577,84.9039,84.9398,1400.0
2014-02-24 10:15:00,94.71,94.75,94.71,94.72,9900.0,84.9398,84.9757,84.9398,84.9488,9900.0
2014-02-24 10:20:00,94.73,94.77,94.72,94.76,47000.0,84.9577,84.9936,84.9488,84.9847,47000.0
2014-02-24 10:25:00,94.77,94.78,94.74,94.78,10900.0,84.9936,85.0026,84.9667,85.0026,10900.0
2014-02-24 10:30:00,94.78,94.81,94.76,94.8,25700.0,85.0026,85.0295,84.9847,85.0205,25700.0
2014-02-24 10:35:00,94.79,94.91,94.77,94.89,31300.0,85.0116,85.1192,84.9936,85.1012,31300.0
2014-02-24 10:40:00,94.89,94.89,94.85,94.89,18300.0,85.1012,85.1012,85.0654,85.1012,18300.0
2014-02-24 10:45:00,94.89,94.93,94.88,94.9,7800.0,85.1012,85.1371,85.0923,85.1102,7800.0
2014-02-24 10:50:00,94.91,94.93,94.9,94.92,800.0,85.1192,85.1371,85.1102,85.1281,800.0
2014-02-24 10:55:00,94.9,94.92,94.87,94.89,600.0,85.1102,85.1281,85.0833,85.1012,600.0
2014-02-24 11:00:00,94.89,94.89,94.85,94.85,3600.0,85.1012,85.1012,85.0654,85.0654,3600.0
2014-02-24 11:05:00,94.87,94.9,94.86,94.89,6600.0,85.0833,85.1102,85.0743,85.1012,6600.0
2014-02-24 11:10:00,94.88,94.97,94.88,94.95,2300.0,85.0923,85.173,85.0923,85.1551,2300.0
2014-02-24 11:15:00,94.94,94.94,94.9,94.92,31300.0,85.1461,85.1461,85.1102,85.1281,31300.0
2014-02-24 11:20:00,94.9,94.94,94.9,94.91,10700.0,85.1102,85.1461,85.1102,85.1192,10700.0
2014-02-24 11:25:00,94.93,94.98,94.93,94.98,8600.0,85.1371,85.182,85.1371,85.182,8600.0
2014-02-24 11:30:00,94.99,95.01,94.96,95.01,2700.0,85.1909,85.2089,85.164,85.2089,2700.0
2014-02-24 11:35:00,95.03,95.08,95.0,95.03,22300.0,85.2268,85.2716,85.1999,85.2268,22300.0
2014-02-24 11:40:00,95.07,95.08,95.05,95.08,5000.0,85.2627,85.2716,85.2447,85.2716,5000.0
2014-02-24 11:45:00,95.09,95.11,95.07,95.11,2200.0,85.2806,85.2985,85.2627,85.2985,2200.0
2014-02-24 11:50:00,95.1,95.12,95.07,95.11,1900.0,85.2896,85.3075,85.2627,85.2985,1900.0
2014-02-24 11:55:00,95.13,95.14,95.09,95.1,1800.0,85.3165,85.3255,85.2806,85.2896,1800.0
2014-02-24 12:00:00,95.12,95.16,95.11,95.14,4300.0,85.3075,85.3434,85.2985,85.3255,4300.0
2014-02-24 12:05:00,95.16,95.16,95.12,95.15,800.0,85.3434,85.3434,85.3075,85.3344,800.0
2014-02-24 12:10:00,95.14,95.15,95.11,95.12,2400.0,85.3255,85.3344,85.2985,85.3075,2400.0
2014-02-24 12:15:00,95.11,95.16,95.11,95.12,600.0,85.2985,85.3434,85.2985,85.3075,600.0
2014-02-24 12:20:00,95.14,95.14,95.13,95.13,400.0,85.3255,85.3255,85.3165,85.3165,400.0
2014-02-24 12:25:00,95.13,95.14,95.11,95.12,4700.0,85.3165,85.3255,85.2985,85.3075,4700.0
2014-02-24 12:30:00,95.14,95.14,95.09,95.09,1800.0,85.3255,85.3255,85.2806,85.2806,1800.0
2014-02-24 12:35:00,95.09,95.13,95.09,95.11,12200.0,85.2806,85.3165,85.2806,85.2985,12200.0
2014-02-24 12:40:00,95.11,95.11,95.06,95.07,35300.0,85.2985,85.2985,85.2537,85.2627,35300.0
2014-02-24 12:45:00,95.08,95.1,95.06,95.08,19800.0,85.2716,85.2896,85.2537,85.2716,19800.0
2014-02-24 12:50:00,95.07,95.07,95.05,95.06,9300.0,85.2627,85.2627,85.2447,85.2537,9300.0
2014-02-24 12:55:00,95.06,95.07,95.04,95.07,6300.0,85.2537,85.2627,85.2358,85.2627,6300.0
2014-02-24 13:00:00,95.05,95.05,95.04,95.05,2200.0,85.2447,85.2447,85.2358,85.2447,2200.0
2014-02-24 13:05:00,95.04,95.07,95.03,95.03,17400.0,85.2358,85.2627,85.2268,85.2268,17400.0
2014-02-24 13:10:00,95.03,95.03,95.01,95.03,15700.0,85.2268,85.2268,85.2089,85.2268,15700.0
2014-02-24 13:15:00,95.03,95.03,95.01,95.01,1800.0,85.2268,85.2268,85.2089,85.2089,1800.0
2014-02-24 13:20:00,95.02,95.05,95.01,95.05,2700.0,85.2178,85.2447,85.2089,85.2447,2700.0
2014-02-24 13:25:00,95.06,95.07,95.05,95.07,6100.0,85.2537,85.2627,85.2447,85.2627,6100.0
2014-02-24 13:30:00,95.06,95.13,95.05,95.13,13700.0,85.2537,85.3165,85.2447,85.3165,13700.0
2014-02-24 13:35:00,95.11,95.11,95.04,95.05,1800.0,85.2985,85.2985,85.2358,85.2447,1800.0
2014-02-24 13:40:00,95.03,95.03,95.0,95.01,7500.0,85.2268,85.2268,85.1999,85.2089,7500.0
2014-02-24 13:45:00,95.01,95.02,94.98,95.01,42100.0,85.2089,85.2178,85.182,85.2089,42100.0
2014-02-24 13:50:00,94.99,94.99,94.97,94.97,5300.0,85.1909,85.1909,85.173,85.173,5300.0
2014-02-24 13:55:00,94.98,94.99,94.97,94.97,2500.0,85.182,85.1909,85.173,85.173,2500.0
2014-02-24 14:00:00,94.99,95.09,94.99,95.07,4900.0,85.1909,85.2806,85.1909,85.2627,4900.0
2014-02-24 14:05:00,95.08,95.08,95.03,95.08,29500.0,85.2716,85.2716,85.2268,85.2716,29500.0
2014-02-24 14:10:00,95.06,95.06,95.01,95.04,3100.0,85.2537,85.2537,85.2089,85.2358,3100.0
2014-02-24 14:15:00,95.03,95.07,95.02,95.03,32300.0,85.2268,85.2627,85.2178,85.2268,32300.0
2014-02-24 14:20:00,95.02,95.04,95.02,95.03,4400.0,85.2178,85.2358,85.2178,85.2268,4400.0
2014-02-24 14:25:00,95.02,95.05,95.02,95.05,400.0,85.2178,85.2447,85.2178,85.2447,400.0
2014-02-24 14:30:00,95.05,95.07,95.01,95.04,21300.0,85.2447,85.2627,85.2089,85.2358,21300.0
2014-02-24 14:35:00,95.01,95.02,94.98,95.02,3900.0,85.2089,85.2178,85.182,85.2178,3900.0
2014-02-24 14:40:00,95.03,95.06,95.02,95.02,4400.0,85.2268,85.2537,85.2178,85.2178,4400.0
2014-02-24 14:45:00,95.05,95.06,95.02,95.02,2500.0,85.2447,85.2537,85.2178,85.2178,2500.0
2014-02-24 14:50:00,95.02,95.07,95.01,95.03,32900.0,85.2178,85.2627,85.2089,85.2268,32900.0
2014-02-24 14:55:00,95.04,95.04,94.96,94.96,5800.0,85.2358,85.2358,85.164,85.164,5800.0
2014-02-24 15:00:00,94.95,94.95,94.88,94.88,21700.0,85.1551,85.1551,85.0923,85.0923,21700.0
2014-02-24 15:05:00,94.89,94.9,94.88,94.9,9000.0,85.1012,85.1102,85.0923,85.1102,9000.0
2014-02-24 15:10:00,94.88,94.91,94.83,94.83,13900.0,85.0923,85.1192,85.0474,85.0474,13900.0
2014-02-24 15:15:00,94.84,94.87,94.81,94.87,4800.0,85.0564,85.0833,85.0295,85.0833,4800.0
2014-02-24 15:20:00,94.88,94.9,94.87,94.9,3600.0,85.0923,85.1102,85.0833,85.1102,3600.0
2014-02-24 15:25:00,94.88,94.92,94.75,94.75,7200.0,85.0923,85.1281,84.9757,84.9757,7200.0
2014-02-24 15:30:00,94.73,94.81,94.72,94.81,34400.0,84.9577,85.0295,84.9488,85.0295,34400.0
2014-02-24 15:35:00,94.79,94.84,94.79,94.84,15800.0,85.0116,85.0564,85.0116,85.0564,15800.0
2014-02-24 15:40:00,94.83,94.83,94.74,94.8,19500.0,85.0474,85.0474,84.9667,85.0205,19500.0
2014-02-24 15:45:00,94.8,94.85,94.78,94.83,20800.0,85.0205,85.0654,85.0026,85.0474,20800.0
2014-02-24 15:50:00,94.81,94.81,94.75,94.79,28400.0,85.0295,85.0295,84.9757,85.0116,28400.0
2014-02-24 15:55:00,94.79,94.79,94.65,94.68,63600.0,85.0116,85.0116,84.886,84.9129,63600.0
2014-02-25 09:30:00,94.69,94.88,94.69,94.76,16000.0,84.9219,85.0923,84.9219,84.9847,16000.0
2014-02-25 09:35:00,94.72,94.72,94.56,94.61,6200.0,84.9488,84.9488,84.8053,84.8501,6200.0
2014-02-25 09:40:00,94.55,94.56,94.5,94.56,1200.0,84.7963,84.8053,84.7515,84.8053,1200.0
2014-02-25 09:45:00,94.54,94.57,94.49,94.5,2600.0,84.7874,84.8143,84.7425,84.7515,2600.0
2014-02-25 09:50:00,94.46,94.46,94.36,94.36,4500.0,84.7156,84.7156,84.6259,84.6259,4500.0
2014-02-25 09:55:00,94.36,94.41,94.32,94.41,7200.0,84.6259,84.6708,84.59,84.6708,7200.0
2014-02-25 10:00:00,94.35,94.37,94.25,94.25,6500.0,84.617,84.6349,84.5273,84.5273,6500.0
2014-02-25 10:05:00,94.28,94.38,94.28,94.38,800.0,84.5542,84.6439,84.5542,84.6439,800.0
2014-02-25 10:10:00,94.39,94.45,94.38,94.39,7100.0,84.6528,84.7066,84.6439,84.6528,7100.0
2014-02-25 10:15:00,94.43,94.55,94.4,94.55,6000.0,84.6887,84.7963,84.6618,84.7963,6000.0
2014-02-25 10:20:00,94.54,94.63,94.53,94.59,9900.0,84.7874,84.8681,84.7784,84.8322,9900.0
2014-02-25 10:25:00,94.6,94.6,94.46,94.54,4100.0,84.8412,84.8412,84.7156,84.7874,4100.0
2014-02-25 10:30:00,94.47,94.54,94.45,94.47,8900.0,84.7246,84.7874,84.7066,84.7246,8900.0
2014-02-25 10:35:00,94.49,94.62,94.49,94.62,7400.0,84.7425,84.8591,84.7425,84.8591,7400.0
2014-02-25 10:40:00,94.61,94.61,94.56,94.61,4400.0,84.8501,84.8501,84.8053,84.8501,4400.0
2014-02-25 10:45:00,94.63,94.64,94.58,94.58,2900.0,84.8681,84.877,84.8232,84.8232,2900.0
2014-02-25 10:50:00,94.61,94.63,94.61,94.63,1100.0,84.8501,84.8681,84.8501,84.8681,1100.0
2014-02-25 10:55:00,94.67,94.67,94.64,94.67,2600.0,84.9039,84.9039,84.877,84.9039,2600.0
2014-02-25 11:00:00,94.67,94.67,94.63,94.67,3100.0,84.9039,84.9039,84.8681,84.9039,3100.0
2014-02-25 11:05:00,94.64,94.65,94.58,94.65,1100.0,84.877,84.886,84.8232,84.886,1100.0
2014-02-25 11:10:00,94.65,94.82,94.65,94.81,6100.0,84.886,85.0385,84.886,85.0295,6100.0
2014-02-25 11:15:00,94.8,94.89,94.8,94.88,2800.0,85.0205,85.1012,85.0205,85.0923,2800.0
2014-02-25 11:20:00,94.86,94.92,94.86,94.89,3700.0,85.0743,85.1281,85.0743,85.1012,3700.0
2014-02-25 11:25:00,94.89,94.96,94.86,94.96,7700.0,85.1012,85.164,85.0743,85.164,7700.0
2014-02-25 11:30:00,94.94,94.95,94.89,94.89,6800.0,85.1461,85.1551,85.1012,85.1012,6800.0
2014-02-25 11:35:00,94.91,94.93,94.84,94.84,8300.0,85.1192,85.1371,85.0564,85.0564,8300.0
2014-02-25 11:40:00,94.85,94.89,94.85,94.86,2100.0,85.0654,85.1012,85.0654,85.0743,2100.0
2014-02-25 11:45:00,94.86,94.9,94.85,94.87,2300.0,85.0743,85.1102,85.0654,85.0833,2300.0
2014-02-25 11:50:00,94.83,94.83,94.75,94.77,700.0,85.0474,85.0474,84.9757,84.9936,700.0
2014-02-25 11:55:00,94.76,94.78,94.71,94.73,5600.0,84.9847,85.0026,84.9398,84.9577,5600.0
2014-02-25 12:00:00,94.71,94.75,94.69,94.7,35100.0,84.9398,84.9757,84.9219,84.9308,35100.0
2014-02-25 12:05:00,94.69,94.73,94.65,94.73,3500.0,84.9219,84.9577,84.886,84.9577,3500.0
2014-02-25 12:10:00,94.71,94.75,94.69,94.69,2000.0,84.9398,84.9757,84.9219,84.9219,2000.0
2014-02-25 12:15:00,94.73,94.74,94.72,94.72,1700.0,84.9577,84.9667,84.9488,84.9488,1700.0
2014-02-25 12:20:00,94.65,94.65,94.65,94.65,100.0,84.886,84.886,84.886,84.886,100.0
2014-02-25 12:25:00,94.67,94.7,94.66,94.7,3300.0,84.9039,84.9308,84.895,84.9308,3300.0
2014-02-25 12:30:00,94.69,94.74,94.67,94.72,12600.0,84.9219,84.9667,84.9039,84.9488,12600.0
2014-02-25 12:35:00,94.73,94.75,94.72,94.73,4700.0,84.9577,84.9757,84.9488,84.9577,4700.0
2014-02-25 12:40:00,94.73,94.73,94.66,94.67,7400.0,84.9577,84.9577,84.895,84.9039,7400.0
2014-02-25 12:45:00,94.67,94.75,94.67,94.75,9000.0,84.9039,84.9757,84.9039,84.9757,9000.0
2014-02-25 12:50:00,94.76,94.77,94.73,94.74,4800.0,84.9847,84.9936,84.9577,84.9667,4800.0
2014-02-25 12:55:00,94.75,94.75,94.71,94.73,4300.0,84.9757,84.9757,84.9398,84.9577,4300.0
2014-02-25 13:00:00,94.74,94.74,94.72,94.74,2100.0,84.9667,84.9667,84.9488,84.9667,2100.0
2014-02-25 13:05:00,94.78,94.84,94.78,94.84,2800.0,85.0026,85.0564,85.0026,85.0564,2800.0
2014-02-25 13:10:00,94.82,94.82,94.79,94.8,1300.0,85.0385,85.0385,85.0116,85.0205,1300.0
2014-02-25 13:15:00,94.78,94.81,94.76,94.78,1600.0,85.0026,85.0295,84.9847,85.0026,1600.0
2014-02-25 13:20:00,94.77,94.79,94.76,94.77,1100.0,84.9936,85.0116,84.9847,84.9936,1100.0
2014-02-25 13:25:00,94.78,94.81,94.76,94.8,16900.0,85.0026,85.0295,84.9847,85.0205,16900.0
2014-02-25 13:30:00,94.79,94.86,94.78,94.85,4800.0,85.0116,85.0743,85.0026,85.0654,4800.0
2014-02-25 13:35:00,94.83,94.83,94.8,94.8,1400.0,85.0474,85.0474,85.0205,85.0205,1400.0
2014-02-25 13:40:00,94.77,94.77,94.73,94.73,1000.0,84.9936,84.9936,84.9577,84.9577,1000.0
2014-02-25 13:45:00,94.73,94.75,94.69,94.69,4400.0,84.9577,84.9757,84.9219,84.9219,4400.0
2014-02-25 13:50:00,94.67,94.73,94.67,94.73,4600.0,84.9039,84.9577,84.9039,84.9577,4600.0
2014-02-25 13:55:00,94.72,94.75,94.7,94.73,4300.0,84.9488,84.9757,84.9308,84.9577,4300.0
2014-02-25 14:00:00,94.74,94.78,94.64,94.64,10400.0,84.9667,85.0026,84.877,84.877,10400.0
2014-02-25 14:05:00,94.58,94.68,94.58,94.67,12800.0,84.8232,84.9129,84.8232,84.9039,12800.0
2014-02-25 14:10:00,94.67,94.67,94.61,94.66,6600.0,84.9039,84.9039,84.8501,84.895,6600.0
2014-02-25 14:15:00,94.68,94.68,94.64,94.67,11700.0,84.9129,84.9129,84.877,84.9039,11700.0
2014-02-25 14:20:00,94.68,94.68,94.63,94.65,7900.0,84.9129,84.9129,84.8681,84.886,7900.0
2014-02-25 14:25:00,94.63,94.71,94.61,94.71,28000.0,84.8681,84.9398,84.8501,84.9398,28000.0
2014-02-25 14:30:00,94.71,94.72,94.67,94.68,3400.0,84.9398,84.9488,84.9039,84.9129,3400.0
2014-02-25 14:35:00,94.67,94.7,94.66,94.66,6600.0,84.9039,84.9308,84.895,84.895,6600.0
2014-02-25 14:40:00,94.66,94.72,94.66,94.69,4700.0,84.895,84.9488,84.895,84.9219,4700.0
2014-02-25 14:45:00,94.69,94.72,94.67,94.69,5800.0,84.9219,84.9488,84.9039,84.9219,5800.0
2014-02-25 14:50:00,94.7,94.7,94.63,94.64,4300.0,84.9308,84.9308,84.8681,84.877,4300.0
2014-02-25 14:55:00,94.64,94.69,94.64,94.67,8800.0,84.877,84.9219,84.877,84.9039,8800.0
2014-02-25 15:00:00,94.64,94.67,94.63,94.67,1900.0,84.877,84.9039,84.8681,84.9039,1900.0
2014-02-25 15:05:00,94.66,94.68,94.62,94.68,3100.0,84.895,84.9129,84.8591,84.9129,3100.0
2014-02-25 15:10:00,94.61,94.62,94.54,94.54,17200.0,84.8501,84.8591,84.7874,84.7874,17200.0
2014-02-25 15:15:00,94.52,94.55,94.49,94.54,7300.0,84.7694,84.7963,84.7425,84.7874,7300.0
2014-02-25 15:20:00,94.52,94.56,94.52,94.56,4800.0,84.7694,84.8053,84.7694,84.8053,4800.0
2014-02-25 15:25:00,94.57,94.57,94.49,94.5,4800.0,84.8143,84.8143,84.7425,84.7515,4800.0
2014-02-25 15:30:00,94.51,94.57,94.51,94.57,6600.0,84.7604,84.8143,84.7604,84.8143,6600.0
2014-02-25 15:35:00,94.57,94.62,94.56,94.62,3600.0,84.8143,84.8591,84.8053,84.8591,3600.0
2014-02-25 15:40:00,94.63,94.63,94.56,94.56,8200.0,84.8681,84.8681,84.8053,84.8053,8200.0
2014-02-25 15:45:00,94.55,94.58,94.49,94.57,7800.0,84.7963,84.8232,84.7425,84.8143,7800.0
2014-02-25 15:50:00,94.56,94.6,94.52,94.53,10600.0,84.8053,84.8412,84.7694,84.7784,10600.0
2014-02-25 15:55:00,94.54,94.64,94.54,94.64,10600.0,84.7874,84.877,84.7874,84.877,10600.0
2014-02-26 09:30:00,94.86,95.03,94.85,94.92,11300.0,85.0743,85.2268,85.0654,85.1281,11300.0
2014-02-26 09:35:00,94.92,94.96,94.89,94.9,1600.0,85.1281,85.164,85.1012,85.1102,1600.0
2014-02-26 09:40:00,94.95,95.02,94.89,94.89,3300.0,85.1551,85.2178,85.1012,85.1012,3300.0
2014-02-26 09:45:00,94.85,94.86,94.8,94.8,1000.0,85.0654,85.0743,85.0205,85.0205,1000.0
2014-02-26 09:50:00,94.73,94.76,94.65,94.67,2100.0,84.9577,84.9847,84.886,84.9039,2100.0
2014-02-26 09:55:00,94.68,94.73,94.68,94.73,900.0,84.9129,84.9577,84.9129,84.9577,900.0
2014-02-26 10:00:00,94.75,94.9,94.75,94.88,11300.0,84.9757,85.1102,84.9757,85.0923,11300.0
2014-02-26 10:05:00,94.88,94.95,94.77,94.81,6400.0,85.0923,85.1551,84.9936,85.0295,6400.0
2014-02-26 10:10:00,94.85,94.94,94.85,94.9,4600.0,85.0654,85.1461,85.0654,85.1102,4600.0
2014-02-26 10:15:00,94.87,94.94,94.85,94.9,4400.0,85.0833,85.1461,85.0654,85.1102,4400.0
2014-02-26 10:20:00,94.91,95.07,94.91,95.07,3700.0,85.1192,85.2627,85.1192,85.2627,3700.0
2014-02-26 10:25:00,95.06,95.12,95.06,95.09,2200.0,85.2537,85.3075,85.2537,85.2806,2200.0
2014-02-26 10:30:00,95.13,95.14,95.1,95.11,2300.0,85.3165,85.3255,85.2896,85.2985,2300.0
2014-02-26 10:35:00,95.13,95.19,95.12,95.12,6300.0,85.3165,85.3703,85.3075,85.3075,6300.0
2014-02-26 10:40:00,95.14,95.17,95.1,95.1,5400.0,85.3255,85.3524,85.2896,85.2896,5400.0
2014-02-26 10:45:00,95.09,95.1,95.07,95.1,700.0,85.2806,85.2896,85.2627,85.2896,700.0
2014-02-26 10:50:00,95.11,95.15,95.1,95.12,900.0,85.2985,85.3344,85.2896,85.3075,900.0
2014-02-26 10:55:00,95.09,95.09,95.0,95.0,1800.0,85.2806,85.2806,85.1999,85.1999,1800.0
2014-02-26 11:00:00,95.01,95.06,95.01,95.02,3400.0,85.2089,85.2537,85.2089,85.2178,3400.0
2014-02-26 11:05:00,95.03,95.05,95.01,95.05,4000.0,85.2268,85.2447,85.2089,85.2447,4000.0
2014-02-26 11:10:00,95.03,95.12,95.03,95.09,8400.0,85.2268,85.3075,85.2268,85.2806,8400.0
2014-02-26 11:15:00,95.08,95.18,95.08,95.18,9900.0,85.2716,85.3613,85.2716,85.3613,9900.0
2014-02-26 11:20:00,95.16,95.18,95.16,95.17,2000.0,85.3434,85.3613,85.3434,85.3524,2000.0
2014-02-26 11:25:00,95.2,95.2,95.15,95.17,4400.0,85.3793,85.3793,85.3344,85.3524,4400.0
2014-02-26 11:30:00,95.2,95.21,95.07,95.07,4300.0,85.3793,85.3882,85.2627,85.2627,4300.0
2014-02-26 11:35:00,95.07,95.13,95.07,95.13,500.0,85.2627,85.3165,85.2627,85.3165,500.0
2014-02-26 11:40:00,95.13,95.15,95.1,95.11,3700.0,85.3165,85.3344,85.2896,85.2985,3700.0
2014-02-26 11:45:00,95.09,95.09,95.0,95.01,3900.0,85.2806,85.2806,85.1999,85.2089,3900.0
2014-02-26 11:50:00,95.03,95.04,95.01,95.02,1400.0,85.2268,85.2358,85.2089,85.2178,1400.0
2014-02-26 11:55:00,95.04,95.06,95.02,95.05,3700.0,85.2358,85.2537,85.2178,85.2447,3700.0
2014-02-26 12:00:00,95.04,95.07,95.04,95.04,2200.0,85.2358,85.2627,85.2358,85.2358,2200.0
2014-02-26 12:05:00,95.06,95.06,95.04,95.06,2100.0,85.2537,85.2537,85.2358,85.2537,2100.0
2014-02-26 12:10:00,95.09,95.09,95.09,95.09,100.0,85.2806,85.2806,85.2806,85.2806,100.0
2014-02-26 12:15:00,95.05,95.08,95.05,95.07,700.0,85.2447,85.2716,85.2447,85.2627,700.0
2014-02-26 12:20:00,95.09,95.09,95.07,95.07,1400.0,85.2806,85.2806,85.2627,85.2627,1400.0
2014-02-26 12:25:00,95.07,95.08,95.04,95.08,1400.0,85.2627,85.2716,85.2358,85.2716,1400.0
2014-02-26 12:30:00,95.08,95.16,95.08,95.15,10800.0,85.2716,85.3434,85.2716,85.3344,10800.0
2014-02-26 12:35:00,95.13,95.15,95.12,95.13,22800.0,85.3165,85.3344,85.3075,85.3165,22800.0
2014-02-26 12:40:00,95.13,95.13,95.09,95.1,2800.0,85.3165,85.3165,85.2806,85.2896,2800.0
2014-02-26 12:45:00,95.11,95.11,95.1,95.1,600.0,85.2985,85.2985,85.2896,85.2896,600.0
2014-02-26 12:50:00,95.13,95.13,95.08,95.1,12200.0,85.3165,85.3165,85.2716,85.2896,12200.0
2014-02-26 12:55:00,95.11,95.11,95.09,95.1,3000.0,85.2985,85.2985,85.2806,85.2896,3000.0
2014-02-26 13:00:00,95.08,95.08,95.0,95.0,2600.0,85.2716,85.2716,85.1999,85.1999,2600.0
2014-02-26 13:05:00,94.95,95.01,94.95,95.0,2600.0,85.1551,85.2089,85.1551,85.1999,2600.0
2014-02-26 13:10:00,94.99,95.03,94.98,95.03,2000.0,85.1909,85.2268,85.182,85.2268,2000.0
2014-02-26 13:15:00,95.0,95.0,94.98,94.99,2300.0,85.1999,85.1999,85.182,85.1909,2300.0
2014-02-26 13:20:00,94.98,95.03,94.98,95.02,13500.0,85.182,85.2268,85.182,85.2178,13500.0
2014-02-26 13:25:00,95.02,95.04,95.0,95.04,3200.0,85.2178,85.2358,85.1999,85.2358,3200.0
2014-02-26 13:30:00,95.04,95.05,95.0,95.0,4400.0,85.2358,85.2447,85.1999,85.1999,4400.0
2014-02-26 13:35:00,95.0,95.01,94.99,94.99,2400.0,85.1999,85.2089,85.1909,85.1909,2400.0
2014-02-26 13:40:00,95.02,95.08,95.02,95.08,1400.0,85.2178,85.2716,85.2178,85.2716,1400.0
2014-02-26 13:45:00,95.06,95.1,95.01,95.01,3800.0,85.2537,85.2896,85.2089,85.2089,3800.0
2014-02-26 13:50:00,95.02,95.02,95.0,95.01,5000.0,85.2178,85.2178,85.1999,85.2089,5000.0
2014-02-26 13:55:00,95.01,95.01,94.88,94.88,6400.0,85.2089,85.2089,85.0923,85.0923,6400.0
2014-02-26 14:00:00,94.88,94.88,94.88,94.88,700.0,85.0923,85.0923,85.0923,85.0923,700.0
2014-02-26 14:05:00,94.87,94.87,94.71,94.73,7700.0,85.0833,85.0833,84.9398,84.9577,7700.0
2014-02-26 14:10:00,94.7,94.74,94.68,94.68,2800.0,84.9308,84.9667,84.9129,84.9129,2800.0
2014-02-26 14:15:00,94.65,94.67,94.58,94.58,10800.0,84.886,84.9039,84.8232,84.8232,10800.0
2014-02-26 14:20:00,94.55,94.65,94.55,94.62,22400.0,84.7963,84.886,84.7963,84.8591,22400.0
2014-02-26 14:25:00,94.61,94.63,94.48,94.5,5900.0,84.8501,84.8681,84.7335,84.7515,5900.0
2014-02-26 14:30:00,94.47,94.54,94.42,94.48,3400.0,84.7246,84.7874,84.6797,84.7335,3400.0
2014-02-26 14:35:00,94.47,94.54,94.47,94.51,2900.0,84.7246,84.7874,84.7246,84.7604,2900.0
2014-02-26 14:40:00,94.5,94.59,94.5,94.55,4100.0,84.7515,84.8322,84.7515,84.7963,4100.0
2014-02-26 14:45:00,94.53,94.57,94.53,94.54,1700.0,84.7784,84.8143,84.7784,84.7874,1700.0
2014-02-26 14:50:00,94.54,94.56,94.51,94.51,5500.0,84.7874,84.8053,84.7604,84.7604,5500.0
2014-02-26 14:55:00,94.56,94.57,94.55,94.55,400.0,84.8053,84.8143,84.7963,84.7963,400.0
2014-02-26 15:00:00,94.61,94.62,94.56,94.58,6400.0,84.8501,84.8591,84.8053,84.8232,6400.0
2014-02-26 15:05:00,94.59,94.6,94.53,94.54,2900.0,84.8322,84.8412,84.7784,84.7874,2900.0
2014-02-26 15:10:00,94.5,94.52,94.4,94.48,12100.0,84.7515,84.7694,84.6618,84.7335,12100.0
2014-02-26 15:15:00,94.53,94.59,94.49,94.51,13100.0,84.7784,84.8322,84.7425,84.7604,13100.0
2014-02-26 15:20:00,94.51,94.55,94.49,94.54,11200.0,84.7604,84.7963,84.7425,84.7874,11200.0
2014-02-26 15:25:00,94.56,94.57,94.48,94.52,5800.0,84.8053,84.8143,84.7335,84.7694,5800.0
2014-02-26 15:30:00,94.54,94.65,94.54,94.62,28900.0,84.7874,84.886,84.7874,84.8591,28900.0
2014-02-26 15:35:00,94.63,94.63,94.58,94.63,1800.0,84.8681,84.8681,84.8232,84.8681,1800.0
2014-02-26 15:40:00,94.62,94.65,94.62,94.63,2300.0,84.8591,84.886,84.8591,84.8681,2300.0
2014-02-26 15:45:00,94.59,94.62,94.55,94.56,7000.0,84.8322,84.8591,84.7963,84.8053,7000.0
2014-02-26 15:50:00,94.54,94.66,94.54,94.63,5700.0,84.7874,84.895,84.7874,84.8681,5700.0
2014-02-26 15:55:00,94.64,94.68,94.6,94.64,6700.0,84.877,84.9129,84.8412,84.877,6700.0
2014-02-27 09:30:00,94.58,94.79,94.58,94.72,14800.0,84.8232,85.0116,84.8232,84.9488,14800.0
2014-02-27 09:35:00,94.77,94.85,94.77,94.85,600.0,84.9936,85.0654,84.9936,85.0654,600.0
2014-02-27 09:40:00,94.87,94.87,94.85,94.86,2400.0,85.0833,85.0833,85.0654,85.0743,2400.0
2014-02-27 09:45:00,94.77,94.87,94.77,94.82,1800.0,84.9936,85.0833,84.9936,85.0385,1800.0
2014-02-27 09:50:00,94.77,94.77,94.57,94.58,1100.0,84.9936,84.9936,84.8143,84.8232,1100.0
2014-02-27 09:55:00,94.6,94.69,94.6,94.69,400.0,84.8412,84.9219,84.8412,84.9219,400.0
2014-02-27 10:00:00,94.74,94.8,94.74,94.8,2000.0,84.9667,85.0205,84.9667,85.0205,2000.0
2014-02-27 10:05:00,94.63,94.67,94.59,94.63,800.0,84.8681,84.9039,84.8322,84.8681,800.0
2014-02-27 10:10:00,94.6,94.62,94.57,94.6,4100.0,84.8412,84.8591,84.8143,84.8412,4100.0
2014-02-27 10:15:00,94.55,94.65,94.55,94.65,2600.0,84.7963,84.886,84.7963,84.886,2600.0
2014-02-27 10:20:00,94.67,94.71,94.63,94.71,4100.0,84.9039,84.9398,84.8681,84.9398,4100.0
2014-02-27 10:25:00,94.77,94.77,94.69,94.73,6800.0,84.9936,84.9936,84.9219,84.9577,6800.0
2014-02-27 10:30:00,94.72,94.81,94.7,94.81,6100.0,84.9488,85.0295,84.9308,85.0295,6100.0
2014-02-27 10:35:00,94.86,94.89,94.83,94.86,7200.0,85.0743,85.1012,85.0474,85.0743,7200.0
2014-02-27 10:40:00,94.86,94.86,94.77,94.79,2500.0,85.0743,85.0743,84.9936,85.0116,2500.0
2014-02-27 10:45:00,94.78,94.79,94.75,94.76,2200.0,85.0026,85.0116,84.9757,84.9847,2200.0
2014-02-27 10:50:00,94.87,94.89,94.82,94.85,7500.0,85.0833,85.1012,85.0385,85.0654,7500.0
2014-02-27 10:55:00,94.8,94.85,94.79,94.85,7400.0,85.0205,85.0654,85.0116,85.0654,7400.0
2014-02-27 11:00:00,94.89,94.89,94.79,94.89,8400.0,85.1012,85.1012,85.0116,85.1012,8400.0
2014-02-27 11:05:00,94.92,94.94,94.91,94.93,1400.0,85.1281,85.1461,85.1192,85.1371,1400.0
2014-02-27 11:10:00,94.94,95.03,94.9,95.03,12200.0,85.1461,85.2268,85.1102,85.2268,12200.0
2014-02-27 11:15:00,95.03,95.06,95.01,95.05,5200.0,85.2268,85.2537,85.2089,85.2447,5200.0
2014-02-27 11:20:00,95.03,95.03,94.96,94.99,4600.0,85.2268,85.2268,85.164,85.1909,4600.0
2014-02-27 11:25:00,95.0,95.03,94.98,95.03,900.0,85.1999,85.2268,85.182,85.2268,900.0
2014-02-27 11:30:00,94.98,94.98,94.93,94.93,800.0,85.182,85.182,85.1371,85.1371,800.0
2014-02-27 11:35:00,94.93,94.97,94.93,94.96,3900.0,85.1371,85.173,85.1371,85.164,3900.0
2014-02-27 11:40:00,94.95,94.96,94.93,94.96,3100.0,85.1551,85.164,85.1371,85.164,3100.0
2014-02-27 11:45:00,94.97,94.97,94.89,94.89,4500.0,85.173,85.173,85.1012,85.1012,4500.0
2014-02-27 11:50:00,94.91,94.95,94.9,94.92,5800.0,85.1192,85.1551,85.1102,85.1281,5800.0
2014-02-27 11:55:00,94.92,94.93,94.9,94.92,1800.0,85.1281,85.1371,85.1102,85.1281,1800.0
2014-02-27 12:00:00,94.92,95.0,94.92,94.96,1500.0,85.1281,85.1999,85.1281,85.164,1500.0
2014-02-27 12:05:00,94.95,94.95,94.86,94.89,2400.0,85.1551,85.1551,85.0743,85.1012,2400.0
2014-02-27 12:10:00,94.9,94.94,94.88,94.94,3200.0,85.1102,85.1461,85.0923,85.1461,3200.0
2014-02-27 12:15:00,94.94,94.97,94.92,94.95,8500.0,85.1461,85.173,85.1281,85.1551,8500.0
2014-02-27 12:20:00,94.96,94.97,94.93,94.96,10100.0,85.164,85.173,85.1371,85.164,10100.0
2014-02-27 12:25:00,94.93,94.98,94.91,94.96,3800.0,85.1371,85.182,85.1192,85.164,3800.0
2014-02-27 12:30:00,94.94,94.94,94.9,94.9,400.0,85.1461,85.1461,85.1102,85.1102,400.0
2014-02-27 12:35:00,94.88,94.91,94.87,94.91,1500.0,85.0923,85.1192,85.0833,85.1192,1500.0
2014-02-27 12:40:00,94.93,94.98,94.93,94.98,3200.0,85.1371,85.182,85.1371,85.182,3200.0
2014-02-27 12:45:00,94.93,94.95,94.93,94.94,900.0,85.1371,85.1551,85.1371,85.1461,900.0
2014-02-27 12:50:00,94.94,94.94,94.9,94.93,1600.0,85.1461,85.1461,85.1102,85.1371,1600.0
2014-02-27 12:55:00,94.94,94.96,94.91,94.96,1500.0,85.1461,85.164,85.1192,85.164,1500.0
2014-02-27 13:00:00,94.96,95.02,94.96,95.01,1500.0,85.164,85.2178,85.164,85.2089,1500.0
2014-02-27 13:05:00,95.01,95.01,94.97,94.98,3300.0,85.2089,85.2089,85.173,85.182,3300.0
2014-02-27 13:10:00,94.99,95.02,94.96,95.0,3000.0,85.1909,85.2178,85.164,85.1999,3000.0
2014-02-27 13:15:00,95.02,95.03,95.0,95.0,15400.0,85.2178,85.2268,85.1999,85.1999,15400.0
2014-02-27 13:20:00,94.98,95.06,94.98,95.06,6500.0,85.182,85.2537,85.182,85.2537,6500.0
2014-02-27 13:25:00,95.07,95.11,95.05,95.1,10000.0,85.2627,85.2985,85.2447,85.2896,10000.0
2014-02-27 13:30:00,95.14,95.15,95.12,95.13,6600.0,85.3255,85.3344,85.3075,85.3165,6600.0
2014-02-27 13:35:00,95.14,95.25,95.14,95.24,14700.0,85.3255,85.4241,85.3255,85.4151,14700.0
2014-02-27 13:40:00,95.23,95.23,95.19,95.2,7600.0,85.4062,85.4062,85.3703,85.3793,7600.0
2014-02-27 13:45:00,95.18,95.23,95.18,95.21,7700.0,85.3613,85.4062,85.3613,85.3882,7700.0
2014-02-27 13:50:00,95.21,95.23,95.2,95.2,4800.0,85.3882,85.4062,85.3793,85.3793,4800.0
2014-02-27 13:55:00,95.21,95.22,95.2,95.2,4600.0,85.3882,85.3972,85.3793,85.3793,4600.0
2014-02-27 14:00:00,95.2,95.24,95.2,95.2,4000.0,85.3793,85.4151,85.3793,85.3793,4000.0
2014-02-27 14:05:00,95.19,95.22,95.18,95.2,14300.0,85.3703,85.3972,85.3613,85.3793,14300.0
2014-02-27 14:10:00,95.21,95.23,95.2,95.23,23600.0,85.3882,85.4062,85.3793,85.4062,23600.0
2014-02-27 14:15:00,95.21,95.23,95.19,95.19,5400.0,85.3882,85.4062,85.3703,85.3703,5400.0
2014-02-27 14:20:00,95.19,95.2,95.07,95.07,21300.0,85.3703,85.3793,85.2627,85.2627,21300.0
2014-02-27 14:25:00,95.09,95.09,95.03,95.03,3900.0,85.2806,85.2806,85.2268,85.2268,3900.0
2014-02-27 14:30:00,95.04,95.08,95.04,95.07,4900.0,85.2358,85.2716,85.2358,85.2627,4900.0
2014-02-27 14:35:00,95.1,95.1,95.06,95.06,2200.0,85.2896,85.2896,85.2537,85.2537,2200.0
2014-02-27 14:40:00,95.05,95.08,95.0,95.0,9600.0,85.2447,85.2716,85.1999,85.1999,9600.0
2014-02-27 14:45:00,95.01,95.04,95.01,95.03,1500.0,85.2089,85.2358,85.2089,85.2268,1500.0
2014-02-27 14:50:00,95.03,95.09,95.03,95.08,6500.0,85.2268,85.2806,85.2268,85.2716,6500.0
2014-02-27 14:55:00,95.11,95.12,95.09,95.09,11700.0,85.2985,85.3075,85.2806,85.2806,11700.0
2014-02-27 15:00:00,95.1,95.11,95.03,95.1,12300.0,85.2896,85.2985,85.2268,85.2896,12300.0
2014-02-27 15:05:00,95.11,95.17,95.11,95.15,21200.0,85.2985,85.3524,85.2985,85.3344,21200.0
2014-02-27 15:10:00,95.14,95.14,95.1,95.14,13000.0,85.3255,85.3255,85.2896,85.3255,13000.0
2014-02-27 15:15:00,95.13,95.18,95.13,95.14,14900.0,85.3165,85.3613,85.3165,85.3255,14900.0
2014-02-27 15:20:00,95.14,95.15,95.09,95.1,8500.0,85.3255,85.3344,85.2806,85.2896,8500.0
2014-02-27 15:25:00,95.1,95.15,95.09,95.13,12700.0,85.2896,85.3344,85.2806,85.3165,12700.0
2014-02-27 15:30:00,95.13,95.16,95.12,95.15,15000.0,85.3165,85.3434,85.3075,85.3344,15000.0
2014-02-27 15:35:00,95.13,95.17,95.13,95.15,4500.0,85.3165,85.3524,85.3165,85.3344,4500.0
2014-02-27 15:40:00,95.14,95.15,95.12,95.15,3500.0,85.3255,85.3344,85.3075,85.3344,3500.0
2014-02-27 15:45:00,95.15,95.15,95.02,95.02,8800.0,85.3344,85.3344,85.2178,85.2178,8800.0
2014-02-27 15:50:00,95.01,95.04,94.99,95.03,10800.0,85.2089,85.2358,85.1909,85.2268,10800.0
2014-02-27 15:55:00,95.04,95.18,95.04,95.18,16700.0,85.2358,85.3613,85.2358,85.3613,16700.0
2014-02-28 09:30:00,95.29,95.3,95.23,95.29,13500.0,85.46,85.4689,85.4062,85.46,13500.0
2014-02-28 09:35:00,95.28,95.36,95.27,95.36,7100.0,85.451,85.5228,85.442,85.5228,7100.0
2014-02-28 09:40:00,95.41,95.57,95.41,95.5,22900.0,85.5676,85.7111,85.5676,85.6483,22900.0
2014-02-28 09:45:00,95.48,95.49,95.41,95.41,10400.0,85.6304,85.6393,85.5676,85.5676,10400.0
2014-02-28 09:50:00,95.43,95.48,95.4,95.48,8900.0,85.5855,85.6304,85.5586,85.6304,8900.0
2014-02-28 09:55:00,95.47,95.51,95.47,95.48,5300.0,85.6214,85.6573,85.6214,85.6304,5300.0
2014-02-28 10:00:00,95.5,95.64,95.49,95.64,16600.0,85.6483,85.7739,85.6393,85.7739,16600.0
2014-02-28 10:05:00,95.63,95.63,95.58,95.58,12700.0,85.7649,85.7649,85.7201,85.7201,12700.0
2014-02-28 10:10:00,95.58,95.7,95.58,95.69,9300.0,85.7201,85.8277,85.7201,85.8187,9300.0
2014-02-28 10:15:00,95.72,95.73,95.64,95.64,18100.0,85.8456,85.8546,85.7739,85.7739,18100.0
2014-02-28 10:20:00,95.64,95.66,95.58,95.62,32500.0,85.7739,85.7918,85.7201,85.7559,32500.0
2014-02-28 10:25:00,95.66,95.69,95.64,95.65,5300.0,85.7918,85.8187,85.7739,85.7828,5300.0
2014-02-28 10:30:00,95.66,95.7,95.66,95.68,5900.0,85.7918,85.8277,85.7918,85.8097,5900.0
2014-02-28 10:35:00,95.69,95.7,95.62,95.62,19700.0,85.8187,85.8277,85.7559,85.7559,19700.0
2014-02-28 10:40:00,95.63,95.66,95.59,95.6,10100.0,85.7649,85.7918,85.729,85.738,10100.0
2014-02-28 10:45:00,95.61,95.66,95.6,95.65,11900.0,85.747,85.7918,85.738,85.7828,11900.0
2014-02-28 10:50:00,95.66,95.67,95.62,95.62,6100.0,85.7918,85.8008,85.7559,85.7559,6100.0
2014-02-28 10:55:00,95.62,95.64,95.6,95.63,4800.0,85.7559,85.7739,85.738,85.7649,4800.0
2014-02-28 11:00:00,95.61,95.61,95.53,95.53,32600.0,85.747,85.747,85.6752,85.6752,32600.0
2014-02-28 11:05:00,95.53,95.54,95.5,95.54,5700.0,85.6752,85.6842,85.6483,85.6842,5700.0
2014-02-28 11:10:00,95.53,95.56,95.5,95.51,14500.0,85.6752,85.7021,85.6483,85.6573,14500.0
2014-02-28 11:15:00,95.52,95.55,95.5,95.53,10200.0,85.6663,85.6932,85.6483,85.6752,10200.0
2014-02-28 11:20:00,95.53,95.56,95.52,95.52,6300.0,85.6752,85.7021,85.6663,85.6663,6300.0
2014-02-28 11:25:00,95.52,95.58,95.52,95.54,4700.0,85.6663,85.7201,85.6663,85.6842,4700.0
2014-02-28 11:30:00,95.54,95.6,95.53,95.6,12800.0,85.6842,85.738,85.6752,85.738,12800.0
2014-02-28 11:35:00,95.63,95.66,95.62,95.62,4000.0,85.7649,85.7918,85.7559,85.7559,4000.0
2014-02-28 11:40:00,95.61,95.64,95.61,95.64,3900.0,85.747,85.7739,85.747,85.7739,3900.0
2014-02-28 11:45:00,95.64,95.68,95.64,95.68,10200.0,85.7739,85.8097,85.7739,85.8097,10200.0
2014-02-28 11:50:00,95.67,95.75,95.67,95.74,13700.0,85.8008,85.8725,85.8008,85.8636,13700.0
2014-02-28 11:55:00,95.74,95.76,95.7,95.72,4300.0,85.8636,85.8815,85.8277,85.8456,4300.0
2014-02-28 12:00:00,95.71,95.72,95.67,95.71,19600.0,85.8367,85.8456,85.8008,85.8367,19600.0
2014-02-28 12:05:00,95.71,95.71,95.67,95.7,5000.0,85.8367,85.8367,85.8008,85.8277,5000.0
2014-02-28 12:10:00,95.71,95.71,95.69,95.7,6700.0,85.8367,85.8367,85.8187,85.8277,6700.0
2014-02-28 12:15:00,95.7,95.73,95.7,95.72,6100.0,85.8277,85.8546,85.8277,85.8456,6100.0
2014-02-28 12:20:00,95.71,95.71,95.7,95.7,4500.0,85.8367,85.8367,85.8277,85.8277,4500.0
2014-02-28 12:25:00,95.69,95.71,95.69,95.7,8000.0,85.8187,85.8367,85.8187,85.8277,8000.0
2014-02-28 12:30:00,95.69,95.72,95.69,95.71,7400.0,85.8187,85.8456,85.8187,85.8367,7400.0
2014-02-28 12:35:00,95.71,95.71,95.68,95.68,10600.0,85.8367,85.8367,85.8097,85.8097,10600.0
2014-02-28 12:40:00,95.68,95.7,95.67,95.7,15300.0,85.8097,85.8277,85.8008,85.8277,15300.0
2014-02-28 12:45:00,95.7,95.7,95.67,95.67,12600.0,85.8277,85.8277,85.8008,85.8008,12600.0
2014-02-28 12:50:00,95.69,95.7,95.67,95.67,5700.0,85.8187,85.8277,85.8008,85.8008,5700.0
2014-02-28 12:55:00,95.66,95.66,95.64,95.66,4700.0,85.7918,85.7918,85.7739,85.7918,4700.0
2014-02-28 13:00:00,95.67,95.68,95.65,95.66,3000.0,85.8008,85.8097,85.7828,85.7918,3000.0
2014-02-28 13:05:00,95.66,95.68,95.66,95.67,2100.0,85.7918,85.8097,85.7918,85.8008,2100.0
2014-02-28 13:10:00,95.68,95.7,95.68,95.69,5200.0,85.8097,85.8277,85.8097,85.8187,5200.0
2014-02-28 13:15:00,95.69,95.73,95.69,95.71,10300.0,85.8187,85.8546,85.8187,85.8367,10300.0
2014-02-28 13:20:00,95.72,95.74,95.7,95.71,18300.0,85.8456,85.8636,85.8277,85.8367,18300.0
2014-02-28 13:25:00,95.71,95.73,95.7,95.73,5800.0,85.8367,85.8546,85.8277,85.8546,5800.0
2014-02-28 13:30:00,95.72,95.72,95.68,95.7,11900.0,85.8456,85.8456,85.8097,85.8277,11900.0
2014-02-28 13:35:00,95.68,95.7,95.68,95.7,1900.0,85.8097,85.8277,85.8097,85.8277,1900.0
2014-02-28 13:40:00,95.69,95.7,95.65,95.65,6000.0,85.8187,85.8277,85.7828,85.7828,6000.0
2014-02-28 13:45:00,95.63,95.63,95.55,95.58,11200.0,85.7649,85.7649,85.6932,85.7201,11200.0
2014-02-28 13:50:00,95.57,95.59,95.53,95.55,5100.0,85.7111,85.729,85.6752,85.6932,5100.0
2014-02-28 13:55:00,95.55,95.58,95.54,95.56,6700.0,85.6932,85.7201,85.6842,85.7021,6700.0
2014-02-28 14:00:00,95.55,95.56,95.49,95.51,6700.0,85.6932,85.7021,85.6393,85.6573,6700.0
2014-02-28 14:05:00,95.51,95.51,95.43,95.44,22500.0,85.6573,85.6573,85.5855,85.5945,22500.0
2014-02-28 14:10:00,95.45,95.47,95.41,95.44,7700.0,85.6035,85.6214,85.5676,85.5945,7700.0
2014-02-28 14:15:00,95.43,95.48,95.43,95.48,27200.0,85.5855,85.6304,85.5855,85.6304,27200.0
2014-02-28 14:20:00,95.46,95.5,95.45,95.46,12300.0,85.6124,85.6483,85.6035,85.6124,12300.0
2014-02-28 14:25:00,95.45,95.47,95.41,95.47,2700.0,85.6035,85.6214,85.5676,85.6214,2700.0
2014-02-28 14:30:00,95.47,95.47,95.45,95.45,5200.0,85.6214,85.6214,85.6035,85.6035,5200.0
2014-02-28 14:35:00,95.44,95.44,95.29,95.3,7000.0,85.5945,85.5945,85.46,85.4689,7000.0
2014-02-28 14:40:00,95.3,95.35,95.23,95.26,20200.0,85.4689,85.5138,85.4062,85.4331,20200.0
2014-02-28 14:45:00,95.25,95.25,95.07,95.11,8900.0,85.4241,85.4241,85.2627,85.2985,8900.0
2014-02-28 14:50:00,95.09,95.14,95.04,95.1,8200.0,85.2806,85.3255,85.2358,85.2896,8200.0
2014-02-28 14:55:00,95.11,95.11,95.03,95.05,8200.0,85.2985,85.2985,85.2268,85.2447,8200.0
2014-02-28 15:00:00,95.05,95.05,94.8,94.91,22900.0,85.2447,85.2447,85.0205,85.1192,22900.0
2014-02-28 15:05:00,94.92,94.92,94.66,94.67,17900.0,85.1281,85.1281,84.895,84.9039,17900.0
2014-02-28 15:10:00,94.68,94.76,94.56,94.76,16100.0,84.9129,84.9847,84.8053,84.9847,16100.0
2014-02-28 15:15:00,94.76,94.89,94.73,94.87,8000.0,84.9847,85.1012,84.9577,85.0833,8000.0
2014-02-28 15:20:00,94.86,94.99,94.86,94.96,12900.0,85.0743,85.1909,85.0743,85.164,12900.0
2014-02-28 15:25:00,94.97,95.0,94.92,94.99,13900.0,85.173,85.1999,85.1281,85.1909,13900.0
2014-02-28 15:30:00,94.99,95.14,94.99,95.12,11500.0,85.1909,85.3255,85.1909,85.3075,11500.0
2014-02-28 15:35:00,95.12,95.13,95.06,95.1,11900.0,85.3075,85.3165,85.2537,85.2896,11900.0
2014-02-28 15:40:00,95.13,95.28,95.13,95.26,14600.0,85.3165,85.451,85.3165,85.4331,14600.0
2014-02-28 15:45:00,95.26,95.26,95.11,95.12,18000.0,85.4331,85.4331,85.2985,85.3075,18000.0
2014-02-28 15:50:00,95.13,95.19,95.12,95.17,14100.0,85.3165,85.3703,85.3075,85.3524,14100.0
2014-02-28 15:55:00,95.17,95.33,95.17,95.26,31300.0,85.3524,85.4959,85.3524,85.4331,31300.0
2014-03-03 09:30:00,94.38,94.43,94.3,94.43,9500.0,84.6439,84.6887,84.5721,84.6887,9500.0
2014-03-03 09:35:00,94.42,94.74,94.42,94.74,3400.0,84.6797,84.9667,84.6797,84.9667,3400.0
2014-03-03 09:40:00,94.72,94.79,94.67,94.7,4600.0,84.9488,85.0116,84.9039,84.9308,4600.0
2014-03-03 09:45:00,94.68,94.77,94.68,94.74,3000.0,84.9129,84.9936,84.9129,84.9667,3000.0
2014-03-03 09:50:00,94.7,94.71,94.64,94.69,8000.0,84.9308,84.9398,84.877,84.9219,8000.0
2014-03-03 09:55:00,94.66,94.72,94.52,94.66,3400.0,84.895,84.9488,84.7694,84.895,3400.0
2014-03-03 10:00:00,94.67,94.79,94.55,94.57,12900.0,84.9039,85.0116,84.7963,84.8143,12900.0
2014-03-03 10:05:00,94.56,94.65,94.52,94.52,4400.0,84.8053,84.886,84.7694,84.7694,4400.0
2014-03-03 10:10:00,94.55,94.55,94.36,94.36,12200.0,84.7963,84.7963,84.6259,84.6259,12200.0
2014-03-03 10:15:00,94.37,94.38,94.27,94.38,5100.0,84.6349,84.6439,84.5452,84.6439,5100.0
2014-03-03 10:20:00,94.38,94.38,94.29,94.29,2300.0,84.6439,84.6439,84.5631,84.5631,2300.0
2014-03-03 10:25:00,94.29,94.53,94.29,94.53,10300.0,84.5631,84.7784,84.5631,84.7784,10300.0
2014-03-03 10:30:00,94.47,94.52,94.42,94.43,7900.0,84.7246,84.7694,84.6797,84.6887,7900.0
2014-03-03 10:35:00,94.45,94.45,94.38,94.42,5100.0,84.7066,84.7066,84.6439,84.6797,5100.0
2014-03-03 10:40:00,94.44,94.52,94.44,94.51,3500.0,84.6977,84.7694,84.6977,84.7604,3500.0
2014-03-03 10:45:00,94.49,94.5,94.41,94.41,4500.0,84.7425,84.7515,84.6708,84.6708,4500.0
2014-03-03 10:50:00,94.44,94.49,94.43,94.43,2500.0,84.6977,84.7425,84.6887,84.6887,2500.0
2014-03-03 10:55:00,94.47,94.6,94.47,94.6,1300.0,84.7246,84.8412,84.7246,84.8412,1300.0
2014-03-03 11:00:00,94.55,94.56,94.51,94.52,9300.0,84.7963,84.8053,84.7604,84.7694,9300.0
2014-03-03 11:05:00,94.52,94.52,94.29,94.3,4500.0,84.7694,84.7694,84.5631,84.5721,4500.0
2014-03-03 11:10:00,94.29,94.33,94.26,94.31,10500.0,84.5631,84.599,84.5362,84.5811,10500.0
2014-03-03 11:15:00,94.29,94.3,94.26,94.3,4300.0,84.5631,84.5721,84.5362,84.5721,4300.0
2014-03-03 11:20:00,94.31,94.41,94.3,94.41,8500.0,84.5811,84.6708,84.5721,84.6708,8500.0
2014-03-03 11:25:00,94.4,94.45,94.32,94.32,3400.0,84.6618,84.7066,84.59,84.59,3400.0
2014-03-03 11:30:00,94.32,94.35,94.24,94.27,15300.0,84.59,84.617,84.5183,84.5452,15300.0
2014-03-03 11:35:00,94.29,94.32,94.23,94.25,2900.0,84.5631,84.59,84.5093,84.5273,2900.0
2014-03-03 11:40:00,94.2,94.31,94.2,94.21,6400.0,84.4824,84.5811,84.4824,84.4914,6400.0
2014-03-03 11:45:00,94.15,94.16,94.1,94.15,7900.0,84.4376,84.4466,84.3927,84.4376,7900.0
2014-03-03 11:50:00,94.13,94.15,94.12,94.14,4600.0,84.4196,84.4376,84.4107,84.4286,4600.0
2014-03-03 11:55:00,94.16,94.16,94.05,94.05,4500.0,84.4466,84.4466,84.3479,84.3479,4500.0
2014-03-03 12:00:00,94.04,94.04,93.97,93.97,5200.0,84.3389,84.3389,84.2762,84.2762,5200.0
2014-03-03 12:05:00,93.99,94.05,93.95,93.97,5900.0,84.2941,84.3479,84.2582,84.2762,5900.0
2014-03-03 12:10:00,93.95,94.23,93.86,94.23,11000.0,84.2582,84.5093,84.1775,84.5093,11000.0
2014-03-03 12:15:00,94.14,94.14,94.04,94.04,9200.0,84.4286,84.4286,84.3389,84.3389,9200.0
2014-03-03 12:20:00,94.06,94.16,94.04,94.09,11800.0,84.3569,84.4466,84.3389,84.3838,11800.0
2014-03-03 12:25:00,94.18,94.19,94.14,94.14,8300.0,84.4645,84.4735,84.4286,84.4286,8300.0
2014-03-03 12:30:00,94.15,94.17,94.13,94.13,3100.0,84.4376,84.4555,84.4196,84.4196,3100.0
2014-03-03 12:35:00,94.19,94.27,94.19,94.19,19700.0,84.4735,84.5452,84.4735,84.4735,19700.0
2014-03-03 12:40:00,94.21,94.21,94.11,94.17,7500.0,84.4914,84.4914,84.4017,84.4555,7500.0
2014-03-03 12:45:00,94.19,94.2,94.15,94.16,2300.0,84.4735,84.4824,84.4376,84.4466,2300.0
2014-03-03 12:50:00,94.17,94.2,94.17,94.2,2400.0,84.4555,84.4824,84.4555,84.4824,2400.0
2014-03-03 12:55:00,94.16,94.3,94.16,94.3,5500.0,84.4466,84.5721,84.4466,84.5721,5500.0
2014-03-03 13:00:00,94.28,94.39,94.28,94.38,7800.0,84.5542,84.6528,84.5542,84.6439,7800.0
2014-03-03 13:05:00,94.39,94.41,94.36,94.4,5300.0,84.6528,84.6708,84.6259,84.6618,5300.0
2014-03-03 13:10:00,94.38,94.4,94.36,94.38,9700.0,84.6439,84.6618,84.6259,84.6439,9700.0
2014-03-03 13:15:00,94.4,94.4,94.37,94.39,1600.0,84.6618,84.6618,84.6349,84.6528,1600.0
2014-03-03 13:20:00,94.4,94.44,94.4,94.43,11200.0,84.6618,84.6977,84.6618,84.6887,11200.0
2014-03-03 13:25:00,94.43,94.48,94.39,94.4,11300.0,84.6887,84.7335,84.6528,84.6618,11300.0
2014-03-03 13:30:00,94.4,94.4,94.31,94.32,5500.0,84.6618,84.6618,84.5811,84.59,5500.0
2014-03-03 13:35:00,94.35,94.37,94.33,94.33,3700.0,84.617,84.6349,84.599,84.599,3700.0
2014-03-03 13:40:00,94.39,94.39,94.33,94.37,4900.0,84.6528,84.6528,84.599,84.6349,4900.0
2014-03-03 13:45:00,94.37,94.38,94.32,94.37,3600.0,84.6349,84.6439,84.59,84.6349,3600.0
2014-03-03 13:50:00,94.38,94.38,94.34,94.34,18800.0,84.6439,84.6439,84.608,84.608,18800.0
2014-03-03 13:55:00,94.39,94.51,94.39,94.47,8000.0,84.6528,84.7604,84.6528,84.7246,8000.0
2014-03-03 14:00:00,94.5,94.5,94.46,94.47,2400.0,84.7515,84.7515,84.7156,84.7246,2400.0
2014-03-03 14:05:00,94.46,94.51,94.46,94.48,6500.0,84.7156,84.7604,84.7156,84.7335,6500.0
2014-03-03 14:10:00,94.5,94.58,94.5,94.58,12800.0,84.7515,84.8232,84.7515,84.8232,12800.0
2014-03-03 14:15:00,94.59,94.6,94.5,94.5,5600.0,84.8322,84.8412,84.7515,84.7515,5600.0
2014-03-03 14:20:00,94.51,94.56,94.49,94.56,2300.0,84.7604,84.8053,84.7425,84.8053,2300.0
2014-03-03 14:25:00,94.53,94.55,94.44,94.44,13000.0,84.7784,84.7963,84.6977,84.6977,13000.0
2014-03-03 14:30:00,94.41,94.5,94.37,94.5,4700.0,84.6708,84.7515,84.6349,84.7515,4700.0
2014-03-03 14:35:00,94.52,94.53,94.48,94.49,6200.0,84.7694,84.7784,84.7335,84.7425,6200.0
2014-03-03 14:40:00,94.5,94.6,94.49,94.6,15700.0,84.7515,84.8412,84.7425,84.8412,15700.0
2014-03-03 14:45:00,94.62,94.69,94.62,94.69,1700.0,84.8591,84.9219,84.8591,84.9219,1700.0
2014-03-03 14:50:00,94.68,94.71,94.65,94.69,3300.0,84.9129,84.9398,84.886,84.9219,3300.0
2014-03-03 14:55:00,94.69,94.69,94.58,94.58,11900.0,84.9219,84.9219,84.8232,84.8232,11900.0
2014-03-03 15:00:00,94.57,94.59,94.54,94.54,11800.0,84.8143,84.8322,84.7874,84.7874,11800.0
2014-03-03 15:05:00,94.5,94.53,94.47,94.49,7700.0,84.7515,84.7784,84.7246,84.7425,7700.0
2014-03-03 15:10:00,94.5,94.5,94.34,94.36,37100.0,84.7515,84.7515,84.608,84.6259,37100.0
2014-03-03 15:15:00,94.36,94.42,94.33,94.42,11300.0,84.6259,84.6797,84.599,84.6797,11300.0
2014-03-03 15:20:00,94.42,94.42,94.33,94.36,18000.0,84.6797,84.6797,84.599,84.6259,18000.0
2014-03-03 15:25:00,94.38,94.41,94.24,94.35,12400.0,84.6439,84.6708,84.5183,84.617,12400.0
2014-03-03 15:30:00,94.33,94.36,94.29,94.33,7700.0,84.599,84.6259,84.5631,84.599,7700.0
2014-03-03 15:35:00,94.36,94.43,94.36,94.42,7800.0,84.6259,84.6887,84.6259,84.6797,7800.0
2014-03-03 15:40:00,94.38,94.43,94.35,94.43,9400.0,84.6439,84.6887,84.617,84.6887,9400.0
2014-03-03 15:45:00,94.48,94.48,94.39,94.39,6100.0,84.7335,84.7335,84.6528,84.6528,6100.0
2014-03-03 15:50:00,94.39,94.47,94.38,94.42,10100.0,84.6528,84.7246,84.6439,84.6797,10100.0
2014-03-03 15:55:00,94.44,94.54,94.41,94.54,16100.0,84.6977,84.7874,84.6708,84.7874,16100.0
2014-03-04 09:30:00,95.56,95.71,95.56,95.67,18200.0,85.7021,85.8367,85.7021,85.8008,18200.0
2014-03-04 09:35:00,95.73,95.73,95.62,95.64,2700.0,85.8546,85.8546,85.7559,85.7739,2700.0
2014-03-04 09:40:00,95.64,95.64,95.59,95.62,3500.0,85.7739,85.7739,85.729,85.7559,3500.0
2014-03-04 09:45:00,95.58,95.67,95.58,95.67,1700.0,85.7201,85.8008,85.7201,85.8008,1700.0
2014-03-04 09:50:00,95.69,95.77,95.69,95.74,8500.0,85.8187,85.8905,85.8187,85.8636,8500.0
2014-03-04 09:55:00,95.74,95.79,95.72,95.74,3200.0,85.8636,85.9084,85.8456,85.8636,3200.0
2014-03-04 10:00:00,95.78,95.81,95.66,95.66,4200.0,85.8994,85.9263,85.7918,85.7918,4200.0
2014-03-04 10:05:00,95.65,95.69,95.63,95.69,16600.0,85.7828,85.8187,85.7649,85.8187,16600.0
2014-03-04 10:10:00,95.67,95.8,95.67,95.79,12700.0,85.8008,85.9174,85.8008,85.9084,12700.0
2014-03-04 10:15:00,95.8,95.82,95.73,95.78,4800.0,85.9174,85.9353,85.8546,85.8994,4800.0
2014-03-04 10:20:00,95.79,95.79,95.71,95.71,2400.0,85.9084,85.9084,85.8367,85.8367,2400.0
2014-03-04 10:25:00,95.73,95.81,95.73,95.81,4300.0,85.8546,85.9263,85.8546,85.9263,4300.0
2014-03-04 10:30:00,95.8,95.83,95.79,95.83,3200.0,85.9174,85.9443,85.9084,85.9443,3200.0
2014-03-04 10:35:00,95.83,95.88,95.79,95.88,4500.0,85.9443,85.9891,85.9084,85.9891,4500.0
2014-03-04 10:40:00,95.89,95.9,95.85,95.85,2800.0,85.9981,86.0071,85.9622,85.9622,2800.0
2014-03-04 10:45:00,95.88,95.88,95.83,95.83,1600.0,85.9891,85.9891,85.9443,85.9443,1600.0
2014-03-04 10:50:00,95.84,95.88,95.83,95.87,3300.0,85.9532,85.9891,85.9443,85.9801,3300.0
2014-03-04 10:55:00,95.87,95.91,95.86,95.91,6000.0,85.9801,86.016,85.9712,86.016,6000.0
2014-03-04 11:00:00,95.89,95.91,95.87,95.91,2800.0,85.9981,86.016,85.9801,86.016,2800.0
2014-03-04 11:05:00,95.94,95.94,95.87,95.87,2900.0,86.0429,86.0429,85.9801,85.9801,2900.0
2014-03-04 11:10:00,95.89,95.91,95.88,95.89,3100.0,85.9981,86.016,85.9891,85.9981,3100.0
2014-03-04 11:15:00,95.91,95.94,95.89,95.91,1800.0,86.016,86.0429,85.9981,86.016,1800.0
2014-03-04 11:20:00,95.92,95.94,95.91,95.91,6200.0,86.025,86.0429,86.016,86.016,6200.0
2014-03-04 11:25:00,95.92,95.94,95.88,95.9,5700.0,86.025,86.0429,85.9891,86.0071,5700.0
2014-03-04 11:30:00,95.9,95.9,95.82,95.82,2600.0,86.0071,86.0071,85.9353,85.9353,2600.0
2014-03-04 11:35:00,95.85,95.88,95.79,95.8,2200.0,85.9622,85.9891,85.9084,85.9174,2200.0
2014-03-04 11:40:00,95.8,95.81,95.8,95.8,5500.0,85.9174,85.9263,85.9174,85.9174,5500.0
2014-03-04 11:45:00,95.83,95.86,95.83,95.86,4200.0,85.9443,85.9712,85.9443,85.9712,4200.0
2014-03-04 11:50:00,95.87,95.91,95.85,95.89,2500.0,85.9801,86.016,85.9622,85.9981,2500.0
2014-03-04 11:55:00,95.88,95.89,95.85,95.86,5800.0,85.9891,85.9981,85.9622,85.9712,5800.0
2014-03-04 12:00:00,95.88,95.92,95.88,95.92,1300.0,85.9891,86.025,85.9891,86.025,1300.0
2014-03-04 12:05:00,95.88,95.89,95.88,95.89,300.0,85.9891,85.9981,85.9891,85.9981,300.0
2014-03-04 12:10:00,95.9,95.94,95.9,95.93,3200.0,86.0071,86.0429,86.0071,86.034,3200.0
2014-03-04 12:15:00,95.93,96.0,95.93,96.0,4800.0,86.034,86.0967,86.034,86.0967,4800.0
2014-03-04 12:20:00,96.03,96.03,95.95,95.96,1000.0,86.1236,86.1236,86.0519,86.0609,1000.0
2014-03-04 12:25:00,95.99,96.01,95.98,95.99,1700.0,86.0878,86.1057,86.0788,86.0878,1700.0
2014-03-04 12:30:00,95.98,95.99,95.94,95.95,5400.0,86.0788,86.0878,86.0429,86.0519,5400.0
2014-03-04 12:35:00,95.95,96.01,95.93,96.01,800.0,86.0519,86.1057,86.034,86.1057,800.0
2014-03-04 12:40:00,95.94,95.95,95.89,95.89,1200.0,86.0429,86.0519,85.9981,85.9981,1200.0
2014-03-04 12:45:00,95.91,95.95,95.91,95.94,2500.0,86.016,86.0519,86.016,86.0429,2500.0
2014-03-04 12:50:00,95.93,95.94,95.87,95.88,51600.0,86.034,86.0429,85.9801,85.9891,51600.0
2014-03-04 12:55:00,95.89,95.91,95.89,95.91,3400.0,85.9981,86.016,85.9981,86.016,3400.0
2014-03-04 13:00:00,95.91,95.94,95.91,95.93,5100.0,86.016,86.0429,86.016,86.034,5100.0
2014-03-04 13:05:00,95.93,95.98,95.9,95.91,4500.0,86.034,86.0788,86.0071,86.016,4500.0
2014-03-04 13:10:00,95.93,95.95,95.93,95.93,15400.0,86.034,86.0519,86.034,86.034,15400.0
2014-03-04 13:15:00,95.93,95.96,95.92,95.95,14600.0,86.034,86.0609,86.025,86.0519,14600.0
2014-03-04 13:20:00,95.95,95.96,95.93,95.93,1800.0,86.0519,86.0609,86.034,86.034,1800.0
2014-03-04 13:25:00,95.92,95.98,95.9,95.96,17300.0,86.025,86.0788,86.0071,86.0609,17300.0
2014-03-04 13:30:00,95.96,95.98,95.96,95.96,1400.0,86.0609,86.0788,86.0609,86.0609,1400.0
2014-03-04 13:35:00,95.96,95.96,95.94,95.94,2100.0,86.0609,86.0609,86.0429,86.0429,2100.0
2014-03-04 13:40:00,96.0,96.01,95.99,95.99,300.0,86.0967,86.1057,86.0878,86.0878,300.0
2014-03-04 13:45:00,96.01,96.03,95.88,95.88,9600.0,86.1057,86.1236,85.9891,85.9891,9600.0
2014-03-04 13:50:00,95.85,95.91,95.8,95.8,14700.0,85.9622,86.016,85.9174,85.9174,14700.0
2014-03-04 13:55:00,95.82,95.88,95.82,95.84,10900.0,85.9353,85.9891,85.9353,85.9532,10900.0
2014-03-04 14:00:00,95.79,95.81,95.76,95.77,9600.0,85.9084,85.9263,85.8815,85.8905,9600.0
2014-03-04 14:05:00,95.77,95.83,95.74,95.8,18000.0,85.8905,85.9443,85.8636,85.9174,18000.0
2014-03-04 14:10:00,95.82,95.87,95.78,95.86,16700.0,85.9353,85.9801,85.8994,85.9712,16700.0
2014-03-04 14:15:00,95.85,95.86,95.82,95.84,3700.0,85.9622,85.9712,85.9353,85.9532,3700.0
2014-03-04 14:20:00,95.83,95.87,95.81,95.85,7700.0,85.9443,85.9801,85.9263,85.9622,7700.0
2014-03-04 14:25:00,95.86,95.89,95.82,95.89,10600.0,85.9712,85.9981,85.9353,85.9981,10600.0
2014-03-04 14:30:00,95.86,95.92,95.86,95.89,13500.0,85.9712,86.025,85.9712,85.9981,13500.0
2014-03-04 14:35:00,95.89,95.89,95.81,95.84,9500.0,85.9981,85.9981,85.9263,85.9532,9500.0
2014-03-04 14:40:00,95.85,95.89,95.85,95.86,2400.0,85.9622,85.9981,85.9622,85.9712,2400.0
2014-03-04 14:45:00,95.89,95.91,95.86,95.86,3500.0,85.9981,86.016,85.9712,85.9712,3500.0
2014-03-04 14:50:00,95.87,95.92,95.87,95.91,4200.0,85.9801,86.025,85.9801,86.016,4200.0
2014-03-04 14:55:00,95.94,95.99,95.94,95.95,12100.0,86.0429,86.0878,86.0429,86.0519,12100.0
2014-03-04 15:00:00,95.96,95.99,95.94,95.96,5200.0,86.0609,86.0878,86.0429,86.0609,5200.0
2014-03-04 15:05:00,95.95,95.98,95.94,95.96,8400.0,86.0519,86.0788,86.0429,86.0609,8400.0
2014-03-04 15:10:00,95.97,96.02,95.97,95.98,15000.0,86.0698,86.1147,86.0698,86.0788,15000.0
2014-03-04 15:15:00,96.0,96.06,95.96,96.06,5900.0,86.0967,86.1505,86.0609,86.1505,5900.0
2014-03-04 15:20:00,96.08,96.08,96.07,96.07,1100.0,86.1685,86.1685,86.1595,86.1595,1100.0
2014-03-04 15:25:00,96.05,96.06,96.02,96.06,2000.0,86.1416,86.1505,86.1147,86.1505,2000.0
2014-03-04 15:30:00,96.05,96.06,96.03,96.05,7300.0,86.1416,86.1505,86.1236,86.1416,7300.0
2014-03-04 15:35:00,96.05,96.05,95.98,96.01,5100.0,86.1416,86.1416,86.0788,86.1057,5100.0
2014-03-04 15:40:00,96.02,96.1,96.02,96.1,6700.0,86.1147,86.1864,86.1147,86.1864,6700.0
2014-03-04 15:45:00,96.11,96.11,95.98,95.99,4800.0,86.1954,86.1954,86.0788,86.0878,4800.0
2014-03-04 15:50:00,96.0,96.02,96.0,96.01,11300.0,86.0967,86.1147,86.0967,86.1057,11300.0
2014-03-04 15:55:00,96.01,96.03,95.97,96.0,9500.0,86.1057,86.1236,86.0698,86.0967,9500.0
2014-03-05 09:30:00,96.01,96.11,95.92,95.98,8000.0,86.1057,86.1954,86.025,86.0788,8000.0
2014-03-05 09:35:00,96.05,96.08,95.99,96.03,1200.0,86.1416,86.1685,86.0878,86.1236,1200.0
2014-03-05 09:40:00,95.98,96.09,95.97,96.09,2700.0,86.0788,86.1775,86.0698,86.1775,2700.0
2014-03-05 09:45:00,96.11,96.11,96.06,96.08,4800.0,86.1954,86.1954,86.1505,86.1685,4800.0
2014-03-05 09:50:00,96.07,96.11,96.06,96.11,2700.0,86.1595,86.1954,86.1505,86.1954,2700.0
2014-03-05 09:55:00,96.07,96.11,95.95,95.97,18200.0,86.1595,86.1954,86.0519,86.0698,18200.0
2014-03-05 10:00:00,95.94,95.96,95.92,95.96,3200.0,86.0429,86.0609,86.025,86.0609,3200.0
2014-03-05 10:05:00,95.99,96.08,95.99,96.07,7700.0,86.0878,86.1685,86.0878,86.1595,7700.0
2014-03-05 10:10:00,96.06,96.09,96.03,96.09,7000.0,86.1505,86.1775,86.1236,86.1775,7000.0
2014-03-05 10:15:00,96.07,96.1,96.03,96.06,7000.0,86.1595,86.1864,86.1236,86.1505,7000.0
2014-03-05 10:20:00,96.05,96.12,96.04,96.1,5500.0,86.1416,86.2044,86.1326,86.1864,5500.0
2014-03-05 10:25:00,96.14,96.2,96.13,96.16,3500.0,86.2223,86.2761,86.2133,86.2402,3500.0
2014-03-05 10:30:00,96.16,96.2,96.16,96.16,8200.0,86.2402,86.2761,86.2402,86.2402,8200.0
2014-03-05 10:35:00,96.16,96.16,96.13,96.13,800.0,86.2402,86.2402,86.2133,86.2133,800.0
2014-03-05 10:40:00,96.13,96.16,96.13,96.15,1800.0,86.2133,86.2402,86.2133,86.2313,1800.0
2014-03-05 10:45:00,96.11,96.13,95.99,96.0,6500.0,86.1954,86.2133,86.0878,86.0967,6500.0
2014-03-05 10:50:00,95.98,96.02,95.97,96.02,4100.0,86.0788,86.1147,86.0698,86.1147,4100.0
2014-03-05 10:55:00,96.05,96.09,96.03,96.09,1500.0,86.1416,86.1775,86.1236,86.1775,1500.0
2014-03-05 11:00:00,96.1,96.18,96.1,96.17,4500.0,86.1864,86.2582,86.1864,86.2492,4500.0
2014-03-05 11:05:00,96.16,96.18,96.16,96.16,800.0,86.2402,86.2582,86.2402,86.2402,800.0
2014-03-05 11:10:00,96.18,96.19,96.15,96.15,6900.0,86.2582,86.2671,86.2313,86.2313,6900.0
2014-03-05 11:15:00,96.15,96.15,96.09,96.11,1200.0,86.2313,86.2313,86.1775,86.1954,1200.0
2014-03-05 11:20:00,96.11,96.14,96.11,96.14,2400.0,86.1954,86.2223,86.1954,86.2223,2400.0
2014-03-05 11:25:00,96.13,96.13,96.0,96.02,9900.0,86.2133,86.2133,86.0967,86.1147,9900.0
2014-03-05 11:30:00,96.0,96.05,96.0,96.03,2000.0,86.0967,86.1416,86.0967,86.1236,2000.0
2014-03-05 11:35:00,96.02,96.06,96.01,96.05,1200.0,86.1147,86.1505,86.1057,86.1416,1200.0
2014-03-05 11:40:00,96.06,96.06,96.01,96.03,4100.0,86.1505,86.1505,86.1057,86.1236,4100.0
2014-03-05 11:45:00,96.04,96.07,96.03,96.06,1900.0,86.1326,86.1595,86.1236,86.1505,1900.0
2014-03-05 11:50:00,96.06,96.13,96.06,96.11,1700.0,86.1505,86.2133,86.1505,86.1954,1700.0
2014-03-05 11:55:00,96.1,96.1,96.09,96.09,1300.0,86.1864,86.1864,86.1775,86.1775,1300.0
2014-03-05 12:00:00,96.06,96.08,96.04,96.08,1600.0,86.1505,86.1685,86.1326,86.1685,1600.0
2014-03-05 12:05:00,96.07,96.07,96.04,96.04,2000.0,86.1595,86.1595,86.1326,86.1326,2000.0
2014-03-05 12:10:00,96.06,96.06,96.0,96.0,1100.0,86.1505,86.1505,86.0967,86.0967,1100.0
2014-03-05 12:15:00,95.99,96.03,95.97,96.03,1900.0,86.0878,86.1236,86.0698,86.1236,1900.0
2014-03-05 12:20:00,96.01,96.03,96.01,96.02,1200.0,86.1057,86.1236,86.1057,86.1147,1200.0
2014-03-05 12:25:00,96.05,96.05,96.03,96.04,2000.0,86.1416,86.1416,86.1236,86.1326,2000.0
2014-03-05 12:30:00,96.04,96.04,96.02,96.02,700.0,86.1326,86.1326,86.1147,86.1147,700.0
2014-03-05 12:35:00,96.04,96.09,96.04,96.09,3100.0,86.1326,86.1775,86.1326,86.1775,3100.0
2014-03-05 12:40:00,96.09,96.09,96.07,96.07,1300.0,86.1775,86.1775,86.1595,86.1595,1300.0
2014-03-05 12:45:00,96.06,96.13,96.06,96.12,3800.0,86.1505,86.2133,86.1505,86.2044,3800.0
2014-03-05 12:50:00,96.12,96.12,96.07,96.07,1000.0,86.2044,86.2044,86.1595,86.1595,1000.0
2014-03-05 12:55:00,96.09,96.11,96.09,96.11,1200.0,86.1775,86.1954,86.1775,86.1954,1200.0
2014-03-05 13:00:00,96.11,96.14,96.11,96.13,1300.0,86.1954,86.2223,86.1954,86.2133,1300.0
2014-03-05 13:05:00,96.13,96.13,96.11,96.12,14800.0,86.2133,86.2133,86.1954,86.2044,14800.0
2014-03-05 13:10:00,96.12,96.14,96.11,96.14,33400.0,86.2044,86.2223,86.1954,86.2223,33400.0
2014-03-05 13:15:00,96.14,96.18,96.14,96.15,5900.0,86.2223,86.2582,86.2223,86.2313,5900.0
2014-03-05 13:20:00,96.14,96.16,96.13,96.13,2900.0,86.2223,86.2402,86.2133,86.2133,2900.0
2014-03-05 13:25:00,96.12,96.12,96.09,96.09,3100.0,86.2044,86.2044,86.1775,86.1775,3100.0
2014-03-05 13:30:00,96.09,96.12,96.07,96.12,15000.0,86.1775,86.2044,86.1595,86.2044,15000.0
2014-03-05 13:35:00,96.11,96.11,96.07,96.08,18000.0,86.1954,86.1954,86.1595,86.1685,18000.0
2014-03-05 13:40:00,96.09,96.1,96.08,96.08,3900.0,86.1775,86.1864,86.1685,86.1685,3900.0
2014-03-05 13:45:00,96.08,96.1,96.02,96.03,15800.0,86.1685,86.1864,86.1147,86.1236,15800.0
2014-03-05 13:50:00,96.04,96.05,96.0,96.0,3400.0,86.1326,86.1416,86.0967,86.0967,3400.0
2014-03-05 13:55:00,96.03,96.04,96.0,96.03,3300.0,86.1236,86.1326,86.0967,86.1236,3300.0
2014-03-05 14:00:00,96.03,96.08,96.02,96.06,6900.0,86.1236,86.1685,86.1147,86.1505,6900.0
2014-03-05 14:05:00,96.06,96.08,96.04,96.07,12200.0,86.1505,86.1685,86.1326,86.1595,12200.0
2014-03-05 14:10:00,96.08,96.1,96.05,96.05,2300.0,86.1685,86.1864,86.1416,86.1416,2300.0
2014-03-05 14:15:00,96.03,96.04,95.99,96.01,4800.0,86.1236,86.1326,86.0878,86.1057,4800.0
2014-03-05 14:20:00,96.01,96.04,96.0,96.01,5100.0,86.1057,86.1326,86.0967,86.1057,5100.0
2014-03-05 14:25:00,96.03,96.04,96.0,96.0,1900.0,86.1236,86.1326,86.0967,86.0967,1900.0
2014-03-05 14:30:00,96.01,96.03,95.98,96.0,26700.0,86.1057,86.1236,86.0788,86.0967,26700.0
2014-03-05 14:35:00,96.01,96.04,96.0,96.02,6900.0,86.1057,86.1326,86.0967,86.1147,6900.0
2014-03-05 14:40:00,96.02,96.04,96.0,96.0,1900.0,86.1147,86.1326,86.0967,86.0967,1900.0
2014-03-05 14:45:00,95.98,96.01,95.98,96.01,2600.0,86.0788,86.1057,86.0788,86.1057,2600.0
2014-03-05 14:50:00,96.02,96.02,96.0,96.0,1300.0,86.1147,86.1147,86.0967,86.0967,1300.0
2014-03-05 14:55:00,95.98,95.99,95.97,95.99,8500.0,86.0788,86.0878,86.0698,86.0878,8500.0
2014-03-05 15:00:00,95.98,96.0,95.93,95.94,11200.0,86.0788,86.0967,86.034,86.0429,11200.0
2014-03-05 15:05:00,95.95,95.99,95.91,95.93,17700.0,86.0519,86.0878,86.016,86.034,17700.0
2014-03-05 15:10:00,95.92,95.95,95.91,95.93,5100.0,86.025,86.0519,86.016,86.034,5100.0
2014-03-05 15:15:00,95.93,95.95,95.93,95.94,8000.0,86.034,86.0519,86.034,86.0429,8000.0
2014-03-05 15:20:00,95.95,96.0,95.94,95.97,3800.0,86.0519,86.0967,86.0429,86.0698,3800.0
2014-03-05 15:25:00,96.0,96.0,95.95,95.99,7300.0,86.0967,86.0967,86.0519,86.0878,7300.0
2014-03-05 15:30:00,95.99,96.02,95.96,96.02,8800.0,86.0878,86.1147,86.0609,86.1147,8800.0
2014-03-05 15:35:00,96.01,96.01,95.96,95.99,19600.0,86.1057,86.1057,86.0609,86.0878,19600.0
2014-03-05 15:40:00,95.99,96.0,95.94,95.94,16100.0,86.0878,86.0967,86.0429,86.0429,16100.0
2014-03-05 15:45:00,95.96,96.0,95.95,95.97,11900.0,86.0609,86.0967,86.0519,86.0698,11900.0
2014-03-05 15:50:00,95.99,96.02,95.98,96.01,31600.0,86.0878,86.1147,86.0788,86.1057,31600.0
2014-03-05 15:55:00,96.03,96.05,96.0,96.02,42100.0,86.1236,86.1416,86.0967,86.1147,42100.0
2014-03-06 09:30:00,96.3,96.36,96.28,96.28,14900.0,86.3658,86.4196,86.3479,86.3479,14900.0
2014-03-06 09:35:00,96.31,96.32,96.27,96.3,4200.0,86.3748,86.3837,86.3389,86.3658,4200.0
2014-03-06 09:40:00,96.32,96.33,96.3,96.3,2800.0,86.3837,86.3927,86.3658,86.3658,2800.0
2014-03-06 09:45:00,96.32,96.34,96.29,96.29,1100.0,86.3837,86.4017,86.3568,86.3568,1100.0
2014-03-06 09:50:00,96.31,96.39,96.31,96.38,1400.0,86.3748,86.4465,86.3748,86.4375,1400.0
2014-03-06 09:55:00,96.36,96.36,96.35,96.36,1900.0,86.4196,86.4196,86.4106,86.4196,1900.0
2014-03-06 10:00:00,96.33,96.33,96.27,96.31,2500.0,86.3927,86.3927,86.3389,86.3748,2500.0
2014-03-06 10:05:00,96.34,96.35,96.28,96.28,2000.0,86.4017,86.4106,86.3479,86.3479,2000.0
2014-03-06 10:10:00,96.27,96.27,96.17,96.17,2100.0,86.3389,86.3389,86.2492,86.2492,2100.0
2014-03-06 10:15:00,96.09,96.12,96.07,96.11,800.0,86.1775,86.2044,86.1595,86.1954,800.0
2014-03-06 10:20:00,96.15,96.19,96.14,96.19,2600.0,86.2313,86.2671,86.2223,86.2671,2600.0
2014-03-06 10:25:00,96.17,96.28,96.16,96.28,3800.0,86.2492,86.3479,86.2402,86.3479,3800.0
2014-03-06 10:30:00,96.29,96.31,96.27,96.27,2500.0,86.3568,86.3748,86.3389,86.3389,2500.0
2014-03-06 10:35:00,96.28,96.28,96.23,96.25,4700.0,86.3479,86.3479,86.303,86.3209,4700.0
2014-03-06 10:40:00,96.28,96.28,96.26,96.28,1800.0,86.3479,86.3479,86.3299,86.3479,1800.0
2014-03-06 10:45:00,96.29,96.32,96.29,96.32,2700.0,86.3568,86.3837,86.3568,86.3837,2700.0
2014-03-06 10:50:00,96.31,96.36,96.31,96.36,2700.0,86.3748,86.4196,86.3748,86.4196,2700.0
2014-03-06 10:55:00,96.34,96.34,96.32,96.32,1500.0,86.4017,86.4017,86.3837,86.3837,1500.0
2014-03-06 11:00:00,96.36,96.37,96.34,96.34,4300.0,86.4196,86.4286,86.4017,86.4017,4300.0
2014-03-06 11:05:00,96.34,96.34,96.31,96.31,1700.0,86.4017,86.4017,86.3748,86.3748,1700.0
2014-03-06 11:10:00,96.33,96.33,96.31,96.32,4100.0,86.3927,86.3927,86.3748,86.3837,4100.0
2014-03-06 11:15:00,96.32,96.35,96.31,96.35,2000.0,86.3837,86.4106,86.3748,86.4106,2000.0
2014-03-06 11:20:00,96.33,96.37,96.33,96.37,1900.0,86.3927,86.4286,86.3927,86.4286,1900.0
2014-03-06 11:25:00,96.35,96.35,96.31,96.34,2300.0,86.4106,86.4106,86.3748,86.4017,2300.0
2014-03-06 11:30:00,96.32,96.36,96.32,96.34,2600.0,86.3837,86.4196,86.3837,86.4017,2600.0
2014-03-06 11:35:00,96.35,96.37,96.34,96.35,2100.0,86.4106,86.4286,86.4017,86.4106,2100.0
2014-03-06 11:40:00,96.35,96.36,96.34,96.36,1800.0,86.4106,86.4196,86.4017,86.4196,1800.0
2014-03-06 11:45:00,96.34,96.37,96.33,96.37,2100.0,86.4017,86.4286,86.3927,86.4286,2100.0
2014-03-06 11:50:00,96.39,96.4,96.37,96.38,2500.0,86.4465,86.4555,86.4286,86.4375,2500.0
2014-03-06 11:55:00,96.39,96.41,96.39,96.4,3400.0,86.4465,86.4644,86.4465,86.4555,3400.0
2014-03-06 12:00:00,96.41,96.41,96.39,96.39,2100.0,86.4644,86.4644,86.4465,86.4465,2100.0
2014-03-06 12:05:00,96.41,96.42,96.4,96.4,5000.0,86.4644,86.4734,86.4555,86.4555,5000.0
2014-03-06 12:10:00,96.41,96.41,96.38,96.39,24800.0,86.4644,86.4644,86.4375,86.4465,24800.0
2014-03-06 12:15:00,96.41,96.41,96.4,96.4,1100.0,86.4644,86.4644,86.4555,86.4555,1100.0
2014-03-06 12:20:00,96.39,96.39,96.38,96.39,11100.0,86.4465,86.4465,86.4375,86.4465,11100.0
2014-03-06 12:25:00,96.38,96.39,96.35,96.36,4100.0,86.4375,86.4465,86.4106,86.4196,4100.0
2014-03-06 12:30:00,96.36,96.38,96.36,96.36,1000.0,86.4196,86.4375,86.4196,86.4196,1000.0
2014-03-06 12:35:00,96.36,96.38,96.35,96.37,5700.0,86.4196,86.4375,86.4106,86.4286,5700.0
2014-03-06 12:40:00,96.39,96.39,96.35,96.35,3500.0,86.4465,86.4465,86.4106,86.4106,3500.0
2014-03-06 12:45:00,96.36,96.38,96.34,96.34,3900.0,86.4196,86.4375,86.4017,86.4017,3900.0
2014-03-06 12:50:00,96.34,96.36,96.33,96.36,3600.0,86.4017,86.4196,86.3927,86.4196,3600.0
2014-03-06 12:55:00,96.36,96.36,96.34,96.34,300.0,86.4196,86.4196,86.4017,86.4017,300.0
2014-03-06 13:00:00,96.36,96.38,96.36,96.37,1700.0,86.4196,86.4375,86.4196,86.4286,1700.0
2014-03-06 13:05:00,96.36,96.38,96.36,96.38,3000.0,86.4196,86.4375,86.4196,86.4375,3000.0
2014-03-06 13:10:00,96.37,96.37,96.31,96.31,3200.0,86.4286,86.4286,86.3748,86.3748,3200.0
2014-03-06 13:15:00,96.31,96.32,96.29,96.31,3400.0,86.3748,86.3837,86.3568,86.3748,3400.0
2014-03-06 13:20:00,96.3,96.3,96.26,96.28,3000.0,86.3658,86.3658,86.3299,86.3479,3000.0
2014-03-06 13:25:00,96.29,96.29,96.21,96.21,14300.0,86.3568,86.3568,86.2851,86.2851,14300.0
2014-03-06 13:30:00,96.21,96.25,96.21,96.21,8500.0,86.2851,86.3209,86.2851,86.2851,8500.0
2014-03-06 13:35:00,96.21,96.24,96.19,96.2,5300.0,86.2851,86.312,86.2671,86.2761,5300.0
2014-03-06 13:40:00,96.19,96.2,96.15,96.15,9700.0,86.2671,86.2761,86.2313,86.2313,9700.0
2014-03-06 13:45:00,96.14,96.15,96.07,96.07,7100.0,86.2223,86.2313,86.1595,86.1595,7100.0
2014-03-06 13:50:00,96.07,96.08,96.05,96.05,7700.0,86.1595,86.1685,86.1416,86.1416,7700.0
2014-03-06 13:55:00,96.03,96.03,95.98,95.98,4700.0,86.1236,86.1236,86.0788,86.0788,4700.0
2014-03-06 14:00:00,95.96,96.02,95.94,96.01,4600.0,86.0609,86.1147,86.0429,86.1057,4600.0
2014-03-06 14:05:00,96.06,96.11,96.06,96.11,8100.0,86.1505,86.1954,86.1505,86.1954,8100.0
2014-03-06 14:10:00,96.11,96.13,96.08,96.1,7300.0,86.1954,86.2133,86.1685,86.1864,7300.0
2014-03-06 14:15:00,96.1,96.1,96.04,96.07,4400.0,86.1864,86.1864,86.1326,86.1595,4400.0
2014-03-06 14:20:00,96.07,96.11,96.07,96.11,3400.0,86.1595,86.1954,86.1595,86.1954,3400.0
2014-03-06 14:25:00,96.11,96.18,96.1,96.17,9100.0,86.1954,86.2582,86.1864,86.2492,9100.0
2014-03-06 14:30:00,96.15,96.15,96.11,96.14,3500.0,86.2313,86.2313,86.1954,86.2223,3500.0
2014-03-06 14:35:00,96.13,96.14,96.11,96.14,22700.0,86.2133,86.2223,86.1954,86.2223,22700.0
2014-03-06 14:40:00,96.14,96.21,96.14,96.17,7600.0,86.2223,86.2851,86.2223,86.2492,7600.0
2014-03-06 14:45:00,96.18,96.2,96.15,96.15,3600.0,86.2582,86.2761,86.2313,86.2313,3600.0
2014-03-06 14:50:00,96.17,96.18,96.16,96.16,2200.0,86.2492,86.2582,86.2402,86.2402,2200.0
2014-03-06 14:55:00,96.16,96.18,96.15,96.18,1600.0,86.2402,86.2582,86.2313,86.2582,1600.0
2014-03-06 15:00:00,96.18,96.19,96.16,96.17,8300.0,86.2582,86.2671,86.2402,86.2492,8300.0
2014-03-06 15:05:00,96.16,96.16,96.1,96.1,2000.0,86.2402,86.2402,86.1864,86.1864,2000.0
2014-03-06 15:10:00,96.11,96.13,96.1,96.12,2500.0,86.1954,86.2133,86.1864,86.2044,2500.0
2014-03-06 15:15:00,96.12,96.15,96.12,96.14,5500.0,86.2044,86.2313,86.2044,86.2223,5500.0
2014-03-06 15:20:00,96.15,96.16,96.14,96.15,16800.0,86.2313,86.2402,86.2223,86.2313,16800.0
2014-03-06 15:25:00,96.14,96.16,96.13,96.16,10300.0,86.2223,86.2402,86.2133,86.2402,10300.0
2014-03-06 15:30:00,96.16,96.22,96.16,96.22,3000.0,86.2402,86.294,86.2402,86.294,3000.0
2014-03-06 15:35:00,96.22,96.26,96.21,96.23,4100.0,86.294,86.3299,86.2851,86.303,4100.0
2014-03-06 15:40:00,96.23,96.24,96.17,96.17,2400.0,86.303,86.312,86.2492,86.2492,2400.0
2014-03-06 15:45:00,96.16,96.17,96.08,96.08,12700.0,86.2402,86.2492,86.1685,86.1685,12700.0
2014-03-06 15:50:00,96.08,96.08,96.04,96.05,8900.0,86.1685,86.1685,86.1326,86.1416,8900.0
2014-03-06 15:55:00,96.05,96.12,96.03,96.11,22900.0,86.1416,86.2044,86.1236,86.1954,22900.0
2014-03-07 09:30:00,96.56,96.56,96.2,96.2,16300.0,86.599,86.599,86.2761,86.2761,16300.0
2014-03-07 09:35:00,96.22,96.24,96.2,96.24,2300.0,86.294,86.312,86.2761,86.312,2300.0
2014-03-07 09:40:00,96.25,96.29,96.21,96.29,600.0,86.3209,86.3568,86.2851,86.3568,600.0
2014-03-07 09:45:00,96.07,96.12,95.91,95.91,3900.0,86.1595,86.2044,86.016,86.016,3900.0
2014-03-07 09:50:00,95.87,95.87,95.79,95.87,5100.0,85.9801,85.9801,85.9084,85.9801,5100.0
2014-03-07 09:55:00,95.83,95.88,95.77,95.83,9900.0,85.9443,85.9891,85.8905,85.9443,9900.0
2014-03-07 10:00:00,95.82,95.9,95.73,95.88,1700.0,85.9353,86.0071,85.8546,85.9891,1700.0
2014-03-07 10:05:00,95.93,95.98,95.93,95.96,1200.0,86.034,86.0788,86.034,86.0609,1200.0
2014-03-07 10:10:00,96.0,96.0,95.97,96.0,2500.0,86.0967,86.0967,86.0698,86.0967,2500.0
2014-03-07 10:15:00,96.04,96.08,96.01,96.03,8500.0,86.1326,86.1685,86.1057,86.1236,8500.0
2014-03-07 10:20:00,96.02,96.07,96.02,96.03,7500.0,86.1147,86.1595,86.1147,86.1236,7500.0
2014-03-07 10:25:00,96.01,96.02,95.96,95.96,20400.0,86.1057,86.1147,86.0609,86.0609,20400.0
2014-03-07 10:30:00,95.99,96.05,95.98,96.0,4200.0,86.0878,86.1416,86.0788,86.0967,4200.0
2014-03-07 10:35:00,95.99,96.04,95.98,95.98,7600.0,86.0878,86.1326,86.0788,86.0788,7600.0
2014-03-07 10:40:00,96.0,96.03,95.98,95.98,2400.0,86.0967,86.1236,86.0788,86.0788,2400.0
2014-03-07 10:45:00,95.93,95.93,95.88,95.89,4300.0,86.034,86.034,85.9891,85.9981,4300.0
2014-03-07 10:50:00,95.91,95.92,95.87,95.87,2500.0,86.016,86.025,85.9801,85.9801,2500.0
2014-03-07 10:55:00,95.85,95.89,95.8,95.82,6000.0,85.9622,85.9981,85.9174,85.9353,6000.0
2014-03-07 11:00:00,95.82,95.82,95.58,95.59,5700.0,85.9353,85.9353,85.7201,85.729,5700.0
2014-03-07 11:05:00,95.58,95.66,95.54,95.64,2500.0,85.7201,85.7918,85.6842,85.7739,2500.0
2014-03-07 11:10:00,95.64,95.64,95.55,95.64,8200.0,85.7739,85.7739,85.6932,85.7739,8200.0
2014-03-07 11:15:00,95.57,95.61,95.51,95.59,6300.0,85.7111,85.747,85.6573,85.729,6300.0
2014-03-07 11:20:00,95.58,95.68,95.56,95.65,2800.0,85.7201,85.8097,85.7021,85.7828,2800.0
2014-03-07 11:25:00,95.66,95.67,95.64,95.65,4600.0,85.7918,85.8008,85.7739,85.7828,4600.0
2014-03-07 11:30:00,95.66,95.68,95.66,95.66,1600.0,85.7918,85.8097,85.7918,85.7918,1600.0
2014-03-07 11:35:00,95.68,95.7,95.68,95.7,1500.0,85.8097,85.8277,85.8097,85.8277,1500.0
2014-03-07 11:40:00,95.69,95.79,95.68,95.78,3000.0,85.8187,85.9084,85.8097,85.8994,3000.0
2014-03-07 11:45:00,95.79,95.84,95.78,95.78,4000.0,85.9084,85.9532,85.8994,85.8994,4000.0
2014-03-07 11:50:00,95.8,95.8,95.75,95.76,4100.0,85.9174,85.9174,85.8725,85.8815,4100.0
2014-03-07 11:55:00,95.71,95.86,95.71,95.86,15000.0,85.8367,85.9712,85.8367,85.9712,15000.0
2014-03-07 12:00:00,95.85,95.85,95.79,95.79,1600.0,85.9622,85.9622,85.9084,85.9084,1600.0
2014-03-07 12:05:00,95.76,95.77,95.73,95.73,3600.0,85.8815,85.8905,85.8546,85.8546,3600.0
2014-03-07 12:10:00,95.74,95.8,95.74,95.79,2400.0,85.8636,85.9174,85.8636,85.9084,2400.0
2014-03-07 12:15:00,95.81,95.81,95.78,95.81,3300.0,85.9263,85.9263,85.8994,85.9263,3300.0
2014-03-07 12:20:00,95.8,95.87,95.8,95.85,7100.0,85.9174,85.9801,85.9174,85.9622,7100.0
2014-03-07 12:25:00,95.86,95.88,95.84,95.84,1900.0,85.9712,85.9891,85.9532,85.9532,1900.0
2014-03-07 12:30:00,95.87,95.88,95.79,95.79,2300.0,85.9801,85.9891,85.9084,85.9084,2300.0
2014-03-07 12:35:00,95.79,95.83,95.79,95.83,2000.0,85.9084,85.9443,85.9084,85.9443,2000.0
2014-03-07 12:40:00,95.84,95.84,95.79,95.79,55600.0,85.9532,85.9532,85.9084,85.9084,55600.0
2014-03-07 12:45:00,95.8,95.81,95.8,95.81,700.0,85.9174,85.9263,85.9174,85.9263,700.0
2014-03-07 12:50:00,95.8,95.81,95.76,95.77,3000.0,85.9174,85.9263,85.8815,85.8905,3000.0
2014-03-07 12:55:00,95.77,95.79,95.73,95.73,2800.0,85.8905,85.9084,85.8546,85.8546,2800.0
2014-03-07 13:00:00,95.71,95.71,95.58,95.58,1400.0,85.8367,85.8367,85.7201,85.7201,1400.0
2014-03-07 13:05:00,95.61,95.7,95.58,95.7,5500.0,85.747,85.8277,85.7201,85.8277,5500.0
2014-03-07 13:10:00,95.72,95.75,95.68,95.68,3300.0,85.8456,85.8725,85.8097,85.8097,3300.0
2014-03-07 13:15:00,95.67,95.69,95.66,95.66,1600.0,85.8008,85.8187,85.7918,85.7918,1600.0
2014-03-07 13:20:00,95.65,95.69,95.63,95.68,10800.0,85.7828,85.8187,85.7649,85.8097,10800.0
2014-03-07 13:25:00,95.67,95.67,95.64,95.65,3800.0,85.8008,85.8008,85.7739,85.7828,3800.0
2014-03-07 13:30:00,95.66,95.7,95.66,95.7,19100.0,85.7918,85.8277,85.7918,85.8277,19100.0
2014-03-07 13:35:00,95.71,95.71,95.56,95.57,28000.0,85.8367,85.8367,85.7021,85.7111,28000.0
2014-03-07 13:40:00,95.57,95.62,95.57,95.6,10700.0,85.7111,85.7559,85.7111,85.738,10700.0
2014-03-07 13:45:00,95.62,95.65,95.6,95.6,6800.0,85.7559,85.7828,85.738,85.738,6800.0
2014-03-07 13:50:00,95.59,95.65,95.59,95.64,2100.0,85.729,85.7828,85.729,85.7739,2100.0
2014-03-07 13:55:00,95.62,95.71,95.62,95.7,900.0,85.7559,85.8367,85.7559,85.8277,900.0
2014-03-07 14:00:00,95.7,95.74,95.69,95.72,4600.0,85.8277,85.8636,85.8187,85.8456,4600.0
2014-03-07 14:05:00,95.74,95.74,95.69,95.69,4000.0,85.8636,85.8636,85.8187,85.8187,4000.0
2014-03-07 14:10:00,95.62,95.71,95.62,95.7,2800.0,85.7559,85.8367,85.7559,85.8277,2800.0
2014-03-07 14:15:00,95.69,95.69,95.59,95.6,3500.0,85.8187,85.8187,85.729,85.738,3500.0
2014-03-07 14:20:00,95.58,95.58,95.53,95.55,6500.0,85.7201,85.7201,85.6752,85.6932,6500.0
2014-03-07 14:25:00,95.53,95.58,95.53,95.58,4300.0,85.6752,85.7201,85.6752,85.7201,4300.0
2014-03-07 14:30:00,95.58,95.6,95.54,95.58,11400.0,85.7201,85.738,85.6842,85.7201,11400.0
2014-03-07 14:35:00,95.57,95.58,95.55,95.57,6100.0,85.7111,85.7201,85.6932,85.7111,6100.0
2014-03-07 14:40:00,95.58,95.59,95.56,95.57,4000.0,85.7201,85.729,85.7021,85.7111,4000.0
2014-03-07 14:45:00,95.57,95.67,95.56,95.66,22300.0,85.7111,85.8008,85.7021,85.7918,22300.0
2014-03-07 14:50:00,95.66,95.75,95.66,95.74,13500.0,85.7918,85.8725,85.7918,85.8636,13500.0
2014-03-07 14:55:00,95.74,95.79,95.7,95.73,10400.0,85.8636,85.9084,85.8277,85.8546,10400.0
2014-03-07 15:00:00,95.74,95.77,95.71,95.74,6400.0,85.8636,85.8905,85.8367,85.8636,6400.0
2014-03-07 15:05:00,95.76,95.76,95.74,95.75,4500.0,85.8815,85.8815,85.8636,85.8725,4500.0
2014-03-07 15:10:00,95.74,95.8,95.74,95.8,1600.0,85.8636,85.9174,85.8636,85.9174,1600.0
2014-03-07 15:15:00,95.8,95.83,95.8,95.81,3300.0,85.9174,85.9443,85.9174,85.9263,3300.0
2014-03-07 15:20:00,95.82,95.84,95.77,95.78,5800.0,85.9353,85.9532,85.8905,85.8994,5800.0
2014-03-07 15:25:00,95.78,95.79,95.76,95.76,2100.0,85.8994,85.9084,85.8815,85.8815,2100.0
2014-03-07 15:30:00,95.76,95.79,95.69,95.7,7800.0,85.8815,85.9084,85.8187,85.8277,7800.0
2014-03-07 15:35:00,95.68,95.68,95.62,95.62,8900.0,85.8097,85.8097,85.7559,85.7559,8900.0
2014-03-07 15:40:00,95.64,95.74,95.64,95.74,9000.0,85.7739,85.8636,85.7739,85.8636,9000.0
2014-03-07 15:45:00,95.74,95.74,95.7,95.71,2100.0,85.8636,85.8636,85.8277,85.8367,2100.0
2014-03-07 15:50:00,95.74,95.77,95.74,95.75,4100.0,85.8636,85.8905,85.8636,85.8725,4100.0
2014-03-07 15:55:00,95.76,95.86,95.74,95.86,19600.0,85.8815,85.9712,85.8636,85.9712,19600.0
2014-03-10 09:30:00,95.8,95.8,95.69,95.69,11400.0,85.9174,85.9174,85.8187,85.8187,11400.0
2014-03-10 09:35:00,95.8,95.82,95.74,95.74,700.0,85.9174,85.9353,85.8636,85.8636,700.0
2014-03-10 09:40:00,95.7,95.7,95.67,95.69,700.0,85.8277,85.8277,85.8008,85.8187,700.0
2014-03-10 09:45:00,95.76,95.92,95.76,95.92,2700.0,85.8815,86.025,85.8815,86.025,2700.0
2014-03-10 09:50:00,95.88,95.9,95.86,95.87,1200.0,85.9891,86.0071,85.9712,85.9801,1200.0
2014-03-10 09:55:00,95.86,95.86,95.74,95.86,3800.0,85.9712,85.9712,85.8636,85.9712,3800.0
2014-03-10 10:00:00,95.88,95.88,95.75,95.75,5600.0,85.9891,85.9891,85.8725,85.8725,5600.0
2014-03-10 10:05:00,95.66,95.69,95.66,95.68,1300.0,85.7918,85.8187,85.7918,85.8097,1300.0
2014-03-10 10:10:00,95.68,95.68,95.53,95.53,3700.0,85.8097,85.8097,85.6752,85.6752,3700.0
2014-03-10 10:15:00,95.51,95.61,95.51,95.56,1900.0,85.6573,85.747,85.6573,85.7021,1900.0
2014-03-10 10:20:00,95.57,95.61,95.56,95.56,4500.0,85.7111,85.747,85.7021,85.7021,4500.0
2014-03-10 10:25:00,95.56,95.57,95.5,95.54,2800.0,85.7021,85.7111,85.6483,85.6842,2800.0
2014-03-10 10:30:00,95.5,95.51,95.46,95.46,1500.0,85.6483,85.6573,85.6124,85.6124,1500.0
2014-03-10 10:35:00,95.48,95.48,95.42,95.47,2400.0,85.6304,85.6304,85.5766,85.6214,2400.0
2014-03-10 10:40:00,95.44,95.44,95.27,95.31,7600.0,85.5945,85.5945,85.442,85.4779,7600.0
2014-03-10 10:45:00,95.29,95.39,95.28,95.39,6500.0,85.46,85.5497,85.451,85.5497,6500.0
2014-03-10 10:50:00,95.39,95.39,95.35,95.35,9500.0,85.5497,85.5497,85.5138,85.5138,9500.0
2014-03-10 10:55:00,95.35,95.37,95.33,95.33,2600.0,85.5138,85.5317,85.4959,85.4959,2600.0
2014-03-10 11:00:00,95.31,95.33,95.3,95.32,3400.0,85.4779,85.4959,85.4689,85.4869,3400.0
2014-03-10 11:05:00,95.28,95.41,95.28,95.4,7000.0,85.451,85.5676,85.451,85.5586,7000.0
2014-03-10 11:10:00,95.46,95.46,95.41,95.43,6700.0,85.6124,85.6124,85.5676,85.5855,6700.0
2014-03-10 11:15:00,95.45,95.51,95.45,95.49,2900.0,85.6035,85.6573,85.6035,85.6393,2900.0
2014-03-10 11:20:00,95.51,95.59,95.51,95.59,2100.0,85.6573,85.729,85.6573,85.729,2100.0
2014-03-10 11:25:00,95.65,95.68,95.64,95.66,6400.0,85.7828,85.8097,85.7739,85.7918,6400.0
2014-03-10 11:30:00,95.67,95.67,95.63,95.63,2300.0,85.8008,85.8008,85.7649,85.7649,2300.0
2014-03-10 11:35:00,95.68,95.68,95.61,95.63,3500.0,85.8097,85.8097,85.747,85.7649,3500.0
2014-03-10 11:40:00,95.64,95.64,95.63,95.63,900.0,85.7739,85.7739,85.7649,85.7649,900.0
2014-03-10 11:45:00,95.64,95.66,95.61,95.61,700.0,85.7739,85.7918,85.747,85.747,700.0
2014-03-10 11:50:00,95.62,95.62,95.52,95.52,1400.0,85.7559,85.7559,85.6663,85.6663,1400.0
2014-03-10 11:55:00,95.52,95.53,95.5,95.5,2700.0,85.6663,85.6752,85.6483,85.6483,2700.0
2014-03-10 12:00:00,95.53,95.53,95.51,95.52,1700.0,85.6752,85.6752,85.6573,85.6663,1700.0
2014-03-10 12:05:00,95.53,95.53,95.5,95.52,4400.0,85.6752,85.6752,85.6483,85.6663,4400.0
2014-03-10 12:10:00,95.53,95.54,95.5,95.54,2300.0,85.6752,85.6842,85.6483,85.6842,2300.0
2014-03-10 12:15:00,95.53,95.59,95.52,95.59,1700.0,85.6752,85.729,85.6663,85.729,1700.0
2014-03-10 12:20:00,95.59,95.64,95.59,95.62,8100.0,85.729,85.7739,85.729,85.7559,8100.0
2014-03-10 12:25:00,95.64,95.64,95.55,95.55,3400.0,85.7739,85.7739,85.6932,85.6932,3400.0
2014-03-10 12:30:00,95.61,95.63,95.57,95.62,42900.0,85.747,85.7649,85.7111,85.7559,42900.0
2014-03-10 12:35:00,95.62,95.62,95.56,95.58,2900.0,85.7559,85.7559,85.7021,85.7201,2900.0
2014-03-10 12:40:00,95.56,95.57,95.55,95.57,800.0,85.7021,85.7111,85.6932,85.7111,800.0
2014-03-10 12:45:00,95.56,95.59,95.55,95.58,1300.0,85.7021,85.729,85.6932,85.7201,1300.0
2014-03-10 12:50:00,95.61,95.61,95.58,95.58,1700.0,85.747,85.747,85.7201,85.7201,1700.0
2014-03-10 12:55:00,95.6,95.7,95.57,95.69,6800.0,85.738,85.8277,85.7111,85.8187,6800.0
2014-03-10 13:00:00,95.72,95.72,95.68,95.68,8600.0,85.8456,85.8456,85.8097,85.8097,8600.0
2014-03-10 13:05:00,95.67,95.67,95.66,95.67,800.0,85.8008,85.8008,85.7918,85.8008,800.0
2014-03-10 13:10:00,95.7,95.7,95.65,95.65,1800.0,85.8277,85.8277,85.7828,85.7828,1800.0
2014-03-10 13:15:00,95.66,95.67,95.64,95.65,6900.0,85.7918,85.8008,85.7739,85.7828,6900.0
2014-03-10 13:20:00,95.62,95.64,95.59,95.61,9600.0,85.7559,85.7739,85.729,85.747,9600.0
2014-03-10 13:25:00,95.61,95.65,95.61,95.65,3400.0,85.747,85.7828,85.747,85.7828,3400.0
2014-03-10 13:30:00,95.65,95.65,95.5,95.5,3400.0,85.7828,85.7828,85.6483,85.6483,3400.0
2014-03-10 13:35:00,95.51,95.53,95.49,95.51,3300.0,85.6573,85.6752,85.6393,85.6573,3300.0
2014-03-10 13:40:00,95.51,95.51,95.5,95.51,7500.0,85.6573,85.6573,85.6483,85.6573,7500.0
2014-03-10 13:45:00,95.5,95.52,95.5,95.52,4600.0,85.6483,85.6663,85.6483,85.6663,4600.0
2014-03-10 13:50:00,95.53,95.56,95.52,95.55,5200.0,85.6752,85.7021,85.6663,85.6932,5200.0
2014-03-10 13:55:00,95.56,95.56,95.51,95.53,12200.0,85.7021,85.7021,85.6573,85.6752,12200.0
2014-03-10 14:00:00,95.52,95.52,95.48,95.5,2700.0,85.6663,85.6663,85.6304,85.6483,2700.0
2014-03-10 14:05:00,95.49,95.55,95.48,95.54,15700.0,85.6393,85.6932,85.6304,85.6842,15700.0
2014-03-10 14:10:00,95.55,95.56,95.52,95.56,10800.0,85.6932,85.7021,85.6663,85.7021,10800.0
2014-03-10 14:15:00,95.55,95.56,95.53,95.53,5800.0,85.6932,85.7021,85.6752,85.6752,5800.0
2014-03-10 14:20:00,95.52,95.58,95.52,95.55,11000.0,85.6663,85.7201,85.6663,85.6932,11000.0
2014-03-10 14:25:00,95.55,95.6,95.54,95.59,18800.0,85.6932,85.738,85.6842,85.729,18800.0
2014-03-10 14:30:00,95.58,95.61,95.57,95.6,8200.0,85.7201,85.747,85.7111,85.738,8200.0
2014-03-10 14:35:00,95.61,95.61,95.6,95.61,3300.0,85.747,85.747,85.738,85.747,3300.0
2014-03-10 14:40:00,95.6,95.61,95.58,95.58,13200.0,85.738,85.747,85.7201,85.7201,13200.0
2014-03-10 14:45:00,95.58,95.65,95.58,95.64,24300.0,85.7201,85.7828,85.7201,85.7739,24300.0
2014-03-10 14:50:00,95.65,95.69,95.64,95.69,10000.0,85.7828,85.8187,85.7739,85.8187,10000.0
2014-03-10 14:55:00,95.68,95.68,95.66,95.68,6800.0,85.8097,85.8097,85.7918,85.8097,6800.0
2014-03-10 15:00:00,95.68,95.68,95.63,95.65,4600.0,85.8097,85.8097,85.7649,85.7828,4600.0
2014-03-10 15:05:00,95.63,95.64,95.61,95.63,3700.0,85.7649,85.7739,85.747,85.7649,3700.0
2014-03-10 15:10:00,95.64,95.64,95.56,95.56,6000.0,85.7739,85.7739,85.7021,85.7021,6000.0
2014-03-10 15:15:00,95.56,95.61,95.55,95.59,12800.0,85.7021,85.747,85.6932,85.729,12800.0
2014-03-10 15:20:00,95.59,95.66,95.59,95.66,9000.0,85.729,85.7918,85.729,85.7918,9000.0
2014-03-10 15:25:00,95.66,95.67,95.61,95.66,9800.0,85.7918,85.8008,85.747,85.7918,9800.0
2014-03-10 15:30:00,95.66,95.67,95.63,95.67,8300.0,85.7918,85.8008,85.7649,85.8008,8300.0
2014-03-10 15:35:00,95.68,95.74,95.68,95.71,12800.0,85.8097,85.8636,85.8097,85.8367,12800.0
2014-03-10 15:40:00,95.72,95.73,95.7,95.71,12200.0,85.8456,85.8546,85.8277,85.8367,12200.0
2014-03-10 15:45:00,95.72,95.81,95.72,95.8,12100.0,85.8456,85.9263,85.8456,85.9174,12100.0
2014-03-10 15:50:00,95.82,95.82,95.8,95.8,12700.0,85.9353,85.9353,85.9174,85.9174,12700.0
2014-03-10 15:55:00,95.8,95.81,95.74,95.8,13100.0,85.9174,85.9263,85.8636,85.9174,13100.0
2014-03-11 09:30:00,96.01,96.06,95.91,95.95,9100.0,86.1057,86.1505,86.016,86.0519,9100.0
2014-03-11 09:35:00,96.0,96.0,95.87,95.88,900.0,86.0967,86.0967,85.9801,85.9891,900.0
2014-03-11 09:40:00,95.88,95.92,95.84,95.84,2400.0,85.9891,86.025,85.9532,85.9532,2400.0
2014-03-11 09:45:00,95.81,95.81,95.77,95.79,3000.0,85.9263,85.9263,85.8905,85.9084,3000.0
2014-03-11 09:50:00,95.8,95.8,95.71,95.71,1500.0,85.9174,85.9174,85.8367,85.8367,1500.0
2014-03-11 09:55:00,95.8,95.85,95.79,95.85,3000.0,85.9174,85.9622,85.9084,85.9622,3000.0
2014-03-11 10:00:00,95.86,95.9,95.72,95.79,4300.0,85.9712,86.0071,85.8456,85.9084,4300.0
2014-03-11 10:05:00,95.78,95.86,95.78,95.86,1500.0,85.8994,85.9712,85.8994,85.9712,1500.0
2014-03-11 10:10:00,95.85,95.9,95.84,95.9,6400.0,85.9622,86.0071,85.9532,86.0071,6400.0
2014-03-11 10:15:00,95.9,95.96,95.9,95.93,5900.0,86.0071,86.0609,86.0071,86.034,5900.0
2014-03-11 10:20:00,95.97,95.98,95.92,95.95,8500.0,86.0698,86.0788,86.025,86.0519,8500.0
2014-03-11 10:25:00,95.95,96.06,95.95,96.06,12800.0,86.0519,86.1505,86.0519,86.1505,12800.0
2014-03-11 10:30:00,96.07,96.11,96.06,96.09,4500.0,86.1595,86.1954,86.1505,86.1775,4500.0
2014-03-11 10:35:00,96.1,96.14,96.07,96.07,3600.0,86.1864,86.2223,86.1595,86.1595,3600.0
2014-03-11 10:40:00,96.09,96.12,96.07,96.09,2800.0,86.1775,86.2044,86.1595,86.1775,2800.0
2014-03-11 10:45:00,96.09,96.15,96.08,96.15,2600.0,86.1775,86.2313,86.1685,86.2313,2600.0
2014-03-11 10:50:00,96.17,96.23,96.17,96.23,7400.0,86.2492,86.303,86.2492,86.303,7400.0
2014-03-11 10:55:00,96.25,96.28,96.19,96.21,7500.0,86.3209,86.3479,86.2671,86.2851,7500.0
2014-03-11 11:00:00,96.23,96.25,96.19,96.2,3700.0,86.303,86.3209,86.2671,86.2761,3700.0
2014-03-11 11:05:00,96.21,96.22,96.17,96.17,11700.0,86.2851,86.294,86.2492,86.2492,11700.0
2014-03-11 11:10:00,96.16,96.18,96.15,96.15,4700.0,86.2402,86.2582,86.2313,86.2313,4700.0
2014-03-11 11:15:00,96.16,96.16,96.11,96.11,400.0,86.2402,86.2402,86.1954,86.1954,400.0
2014-03-11 11:20:00,96.12,96.13,96.12,96.13,1000.0,86.2044,86.2133,86.2044,86.2133,1000.0
2014-03-11 11:25:00,96.13,96.17,96.12,96.15,1900.0,86.2133,86.2492,86.2044,86.2313,1900.0
2014-03-11 11:30:00,96.12,96.12,96.1,96.12,800.0,86.2044,86.2044,86.1864,86.2044,800.0
2014-03-11 11:35:00,96.11,96.14,96.1,96.1,4700.0,86.1954,86.2223,86.1864,86.1864,4700.0
2014-03-11 11:40:00,96.12,96.12,95.93,95.93,2700.0,86.2044,86.2044,86.034,86.034,2700.0
2014-03-11 11:45:00,95.92,96.0,95.92,96.0,900.0,86.025,86.0967,86.025,86.0967,900.0
2014-03-11 11:50:00,95.98,95.99,95.96,95.96,1300.0,86.0788,86.0878,86.0609,86.0609,1300.0
2014-03-11 11:55:00,95.95,95.96,95.95,95.96,400.0,86.0519,86.0609,86.0519,86.0609,400.0
2014-03-11 12:00:00,95.98,95.98,95.88,95.94,3000.0,86.0788,86.0788,85.9891,86.0429,3000.0
2014-03-11 12:05:00,95.94,95.98,95.85,95.87,5800.0,86.0429,86.0788,85.9622,85.9801,5800.0
2014-03-11 12:10:00,95.83,95.84,95.79,95.81,1900.0,85.9443,85.9532,85.9084,85.9263,1900.0
2014-03-11 12:15:00,95.77,95.77,95.68,95.73,53300.0,85.8905,85.8905,85.8097,85.8546,53300.0
2014-03-11 12:20:00,95.7,95.74,95.68,95.74,4700.0,85.8277,85.8636,85.8097,85.8636,4700.0
2014-03-11 12:25:00,95.76,95.77,95.74,95.77,1800.0,85.8815,85.8905,85.8636,85.8905,1800.0
2014-03-11 12:30:00,95.76,95.79,95.75,95.79,3100.0,85.8815,85.9084,85.8725,85.9084,3100.0
2014-03-11 12:35:00,95.78,95.78,95.76,95.78,1900.0,85.8994,85.8994,85.8815,85.8994,1900.0
2014-03-11 12:40:00,95.76,95.77,95.74,95.77,2000.0,85.8815,85.8905,85.8636,85.8905,2000.0
2014-03-11 12:45:00,95.79,95.84,95.79,95.84,3300.0,85.9084,85.9532,85.9084,85.9532,3300.0
2014-03-11 12:50:00,95.85,95.85,95.82,95.83,3100.0,85.9622,85.9622,85.9353,85.9443,3100.0
2014-03-11 12:55:00,95.8,95.81,95.77,95.77,5800.0,85.9174,85.9263,85.8905,85.8905,5800.0
2014-03-11 13:00:00,95.73,95.74,95.68,95.68,1500.0,85.8546,85.8636,85.8097,85.8097,1500.0
2014-03-11 13:05:00,95.67,95.69,95.62,95.69,7800.0,85.8008,85.8187,85.7559,85.8187,7800.0
2014-03-11 13:10:00,95.69,95.76,95.69,95.76,3300.0,85.8187,85.8815,85.8187,85.8815,3300.0
2014-03-11 13:15:00,95.76,95.76,95.73,95.74,3200.0,85.8815,85.8815,85.8546,85.8636,3200.0
2014-03-11 13:20:00,95.73,95.73,95.63,95.63,39900.0,85.8546,85.8546,85.7649,85.7649,39900.0
2014-03-11 13:25:00,95.64,95.66,95.57,95.57,10300.0,85.7739,85.7918,85.7111,85.7111,10300.0
2014-03-11 13:30:00,95.55,95.59,95.53,95.58,6000.0,85.6932,85.729,85.6752,85.7201,6000.0
2014-03-11 13:35:00,95.6,95.67,95.6,95.65,10200.0,85.738,85.8008,85.738,85.7828,10200.0
2014-03-11 13:40:00,95.67,95.69,95.67,95.67,5100.0,85.8008,85.8187,85.8008,85.8008,5100.0
2014-03-11 13:45:00,95.67,95.75,95.67,95.75,11400.0,85.8008,85.8725,85.8008,85.8725,11400.0
2014-03-11 13:50:00,95.75,95.75,95.71,95.71,2300.0,85.8725,85.8725,85.8367,85.8367,2300.0
2014-03-11 13:55:00,95.71,95.74,95.7,95.74,3000.0,85.8367,85.8636,85.8277,85.8636,3000.0
2014-03-11 14:00:00,95.76,95.77,95.68,95.68,9500.0,85.8815,85.8905,85.8097,85.8097,9500.0
2014-03-11 14:05:00,95.7,95.72,95.67,95.67,9400.0,85.8277,85.8456,85.8008,85.8008,9400.0
2014-03-11 14:10:00,95.67,95.73,95.65,95.65,13100.0,85.8008,85.8546,85.7828,85.7828,13100.0
2014-03-11 14:15:00,95.66,95.66,95.59,95.59,6100.0,85.7918,85.7918,85.729,85.729,6100.0
2014-03-11 14:20:00,95.59,95.59,95.51,95.51,4400.0,85.729,85.729,85.6573,85.6573,4400.0
2014-03-11 14:25:00,95.52,95.59,95.5,95.57,5000.0,85.6663,85.729,85.6483,85.7111,5000.0
2014-03-11 14:30:00,95.54,95.54,95.4,95.41,21800.0,85.6842,85.6842,85.5586,85.5676,21800.0
2014-03-11 14:35:00,95.4,95.43,95.39,95.42,7700.0,85.5586,85.5855,85.5497,85.5766,7700.0
2014-03-11 14:40:00,95.42,95.43,95.38,95.38,6900.0,85.5766,85.5855,85.5407,85.5407,6900.0
2014-03-11 14:45:00,95.42,95.49,95.4,95.48,3900.0,85.5766,85.6393,85.5586,85.6304,3900.0
2014-03-11 14:50:00,95.49,95.5,95.47,95.47,10000.0,85.6393,85.6483,85.6214,85.6214,10000.0
2014-03-11 14:55:00,95.46,95.47,95.37,95.37,22100.0,85.6124,85.6214,85.5317,85.5317,22100.0
2014-03-11 15:00:00,95.35,95.35,95.26,95.29,25700.0,85.5138,85.5138,85.4331,85.46,25700.0
2014-03-11 15:05:00,95.27,95.29,95.21,95.25,18700.0,85.442,85.46,85.3882,85.4241,18700.0
2014-03-11 15:10:00,95.25,95.26,95.18,95.2,37800.0,85.4241,85.4331,85.3613,85.3793,37800.0
2014-03-11 15:15:00,95.2,95.31,95.2,95.28,11300.0,85.3793,85.4779,85.3793,85.451,11300.0
2014-03-11 15:20:00,95.27,95.38,95.26,95.36,17500.0,85.442,85.5407,85.4331,85.5228,17500.0
2014-03-11 15:25:00,95.35,95.36,95.29,95.32,6900.0,85.5138,85.5228,85.46,85.4869,6900.0
2014-03-11 15:30:00,95.31,95.44,95.31,95.41,21000.0,85.4779,85.5945,85.4779,85.5676,21000.0
2014-03-11 15:35:00,95.41,95.42,95.31,95.35,17600.0,85.5676,85.5766,85.4779,85.5138,17600.0
2014-03-11 15:40:00,95.35,95.39,95.32,95.32,5100.0,85.5138,85.5497,85.4869,85.4869,5100.0
2014-03-11 15:45:00,95.31,95.33,95.29,95.3,14200.0,85.4779,85.4959,85.46,85.4689,14200.0
2014-03-11 15:50:00,95.29,95.37,95.29,95.36,10000.0,85.46,85.5317,85.46,85.5228,10000.0
2014-03-11 15:55:00,95.38,95.43,95.37,95.43,16100.0,85.5407,85.5855,85.5317,85.5855,16100.0
2014-03-12 09:30:00,95.06,95.06,94.92,94.94,23700.0,85.2537,85.2537,85.1281,85.1461,23700.0
2014-03-12 09:35:00,94.93,95.06,94.93,94.93,14500.0,85.1371,85.2537,85.1371,85.1371,14500.0
2014-03-12 09:40:00,94.95,94.95,94.74,94.81,16300.0,85.1551,85.1551,84.9667,85.0295,16300.0
2014-03-12 09:45:00,94.81,94.81,94.63,94.75,21000.0,85.0295,85.0295,84.8681,84.9757,21000.0
2014-03-12 09:50:00,94.74,94.83,94.66,94.78,18000.0,84.9667,85.0474,84.895,85.0026,18000.0
2014-03-12 09:55:00,94.78,94.89,94.78,94.88,12100.0,85.0026,85.1012,85.0026,85.0923,12100.0
2014-03-12 10:00:00,94.86,95.05,94.83,95.05,22400.0,85.0743,85.2447,85.0474,85.2447,22400.0
2014-03-12 10:05:00,95.08,95.11,95.0,95.11,20300.0,85.2716,85.2985,85.1999,85.2985,20300.0
2014-03-12 10:10:00,95.12,95.14,95.0,95.01,18600.0,85.3075,85.3255,85.1999,85.2089,18600.0
2014-03-12 10:15:00,95.01,95.06,94.96,94.97,13900.0,85.2089,85.2537,85.164,85.173,13900.0
2014-03-12 10:20:00,95.03,95.16,95.01,95.11,12800.0,85.2268,85.3434,85.2089,85.2985,12800.0
2014-03-12 10:25:00,95.13,95.17,95.09,95.09,11500.0,85.3165,85.3524,85.2806,85.2806,11500.0
2014-03-12 10:30:00,95.09,95.23,95.09,95.2,15700.0,85.2806,85.4062,85.2806,85.3793,15700.0
2014-03-12 10:35:00,95.2,95.2,95.06,95.06,15900.0,85.3793,85.3793,85.2537,85.2537,15900.0
2014-03-12 10:40:00,95.06,95.11,95.06,95.11,8400.0,85.2537,85.2985,85.2537,85.2985,8400.0
2014-03-12 10:45:00,95.15,95.16,95.02,95.04,18800.0,85.3344,85.3434,85.2178,85.2358,18800.0
2014-03-12 10:50:00,95.05,95.16,95.01,95.16,23400.0,85.2447,85.3434,85.2089,85.3434,23400.0
2014-03-12 10:55:00,95.18,95.31,95.18,95.29,19200.0,85.3613,85.4779,85.3613,85.46,19200.0
2014-03-12 11:00:00,95.31,95.31,95.21,95.24,8400.0,85.4779,85.4779,85.3882,85.4151,8400.0
2014-03-12 11:05:00,95.22,95.35,95.22,95.35,14300.0,85.3972,85.5138,85.3972,85.5138,14300.0
2014-03-12 11:10:00,95.34,95.36,95.29,95.31,10600.0,85.5048,85.5228,85.46,85.4779,10600.0
2014-03-12 11:15:00,95.31,95.38,95.3,95.37,23300.0,85.4779,85.5407,85.4689,85.5317,23300.0
2014-03-12 11:20:00,95.37,95.44,95.37,95.44,18300.0,85.5317,85.5945,85.5317,85.5945,18300.0
2014-03-12 11:25:00,95.48,95.51,95.46,95.46,10200.0,85.6304,85.6573,85.6124,85.6124,10200.0
2014-03-12 11:30:00,95.47,95.49,95.45,95.46,21900.0,85.6214,85.6393,85.6035,85.6124,21900.0
2014-03-12 11:35:00,95.47,95.47,95.39,95.41,15200.0,85.6214,85.6214,85.5497,85.5676,15200.0
2014-03-12 11:40:00,95.41,95.41,95.37,95.38,4500.0,85.5676,85.5676,85.5317,85.5407,4500.0
2014-03-12 11:45:00,95.39,95.42,95.37,95.37,5000.0,85.5497,85.5766,85.5317,85.5317,5000.0
2014-03-12 11:50:00,95.38,95.43,95.36,95.43,4100.0,85.5407,85.5855,85.5228,85.5855,4100.0
2014-03-12 11:55:00,95.42,95.42,95.28,95.28,20600.0,85.5766,85.5766,85.451,85.451,20600.0
2014-03-12 12:00:00,95.25,95.35,95.24,95.33,1600.0,85.4241,85.5138,85.4151,85.4959,1600.0
2014-03-12 12:05:00,95.36,95.36,95.32,95.32,9000.0,85.5228,85.5228,85.4869,85.4869,9000.0
2014-03-12 12:10:00,95.32,95.34,95.28,95.34,9600.0,85.4869,85.5048,85.451,85.5048,9600.0
2014-03-12 12:15:00,95.32,95.36,95.29,95.31,16100.0,85.4869,85.5228,85.46,85.4779,16100.0
2014-03-12 12:20:00,95.32,95.37,95.32,95.35,15700.0,85.4869,85.5317,85.4869,85.5138,15700.0
2014-03-12 12:25:00,95.35,95.35,95.23,95.26,16800.0,85.5138,85.5138,85.4062,85.4331,16800.0
2014-03-12 12:30:00,95.27,95.28,95.22,95.23,9000.0,85.442,85.451,85.3972,85.4062,9000.0
2014-03-12 12:35:00,95.24,95.26,95.23,95.23,13600.0,85.4151,85.4331,85.4062,85.4062,13600.0
2014-03-12 12:40:00,95.25,95.29,95.24,95.29,1600.0,85.4241,85.46,85.4151,85.46,1600.0
2014-03-12 12:45:00,95.3,95.32,95.29,95.3,5200.0,85.4689,85.4869,85.46,85.4689,5200.0
2014-03-12 12:50:00,95.29,95.29,95.27,95.27,900.0,85.46,85.46,85.442,85.442,900.0
2014-03-12 12:55:00,95.32,95.42,95.31,95.4,6500.0,85.4869,85.5766,85.4779,85.5586,6500.0
2014-03-12 13:00:00,95.4,95.4,95.34,95.35,2000.0,85.5586,85.5586,85.5048,85.5138,2000.0
2014-03-12 13:05:00,95.34,95.35,95.32,95.32,9500.0,85.5048,85.5138,85.4869,85.4869,9500.0
2014-03-12 13:10:00,95.3,95.3,95.22,95.23,10800.0,85.4689,85.4689,85.3972,85.4062,10800.0
2014-03-12 13:15:00,95.22,95.28,95.22,95.28,18700.0,85.3972,85.451,85.3972,85.451,18700.0
2014-03-12 13:20:00,95.28,95.28,95.22,95.22,9400.0,85.451,85.451,85.3972,85.3972,9400.0
2014-03-12 13:25:00,95.21,95.27,95.21,95.27,14500.0,85.3882,85.442,85.3882,85.442,14500.0
2014-03-12 13:30:00,95.27,95.31,95.27,95.28,13800.0,85.442,85.4779,85.442,85.451,13800.0
2014-03-12 13:35:00,95.28,95.31,95.26,95.31,11300.0,85.451,85.4779,85.4331,85.4779,11300.0
2014-03-12 13:40:00,95.29,95.34,95.29,95.3,11200.0,85.46,85.5048,85.46,85.4689,11200.0
2014-03-12 13:45:00,95.32,95.33,95.32,95.32,4600.0,85.4869,85.4959,85.4869,85.4869,4600.0
2014-03-12 13:50:00,95.32,95.33,95.29,95.29,11700.0,85.4869,85.4959,85.46,85.46,11700.0
2014-03-12 13:55:00,95.29,95.34,95.29,95.33,34400.0,85.46,85.5048,85.46,85.4959,34400.0
2014-03-12 14:00:00,95.34,95.39,95.32,95.39,26200.0,85.5048,85.5497,85.4869,85.5497,26200.0
2014-03-12 14:05:00,95.4,95.44,95.35,95.35,45900.0,85.5586,85.5945,85.5138,85.5138,45900.0
2014-03-12 14:10:00,95.34,95.37,95.27,95.27,14000.0,85.5048,85.5317,85.442,85.442,14000.0
2014-03-12 14:15:00,95.31,95.37,95.31,95.36,29300.0,85.4779,85.5317,85.4779,85.5228,29300.0
2014-03-12 14:20:00,95.37,95.42,95.35,95.41,20700.0,85.5317,85.5766,85.5138,85.5676,20700.0
2014-03-12 14:25:00,95.41,95.41,95.36,95.41,18200.0,85.5676,85.5676,85.5228,85.5676,18200.0
2014-03-12 14:30:00,95.41,95.41,95.33,95.37,13400.0,85.5676,85.5676,85.4959,85.5317,13400.0
2014-03-12 14:35:00,95.37,95.4,95.36,95.37,16100.0,85.5317,85.5586,85.5228,85.5317,16100.0
2014-03-12 14:40:00,95.37,95.39,95.33,95.37,33400.0,85.5317,85.5497,85.4959,85.5317,33400.0
2014-03-12 14:45:00,95.37,95.4,95.37,95.39,14400.0,85.5317,85.5586,85.5317,85.5497,14400.0
2014-03-12 14:50:00,95.38,95.4,95.37,95.4,17100.0,85.5407,85.5586,85.5317,85.5586,17100.0
2014-03-12 14:55:00,95.39,95.39,95.3,95.31,43600.0,85.5497,85.5497,85.4689,85.4779,43600.0
2014-03-12 15:00:00,95.3,95.35,95.3,95.35,20500.0,85.4689,85.5138,85.4689,85.5138,20500.0
2014-03-12 15:05:00,95.35,95.38,95.35,95.37,21400.0,85.5138,85.5407,85.5138,85.5317,21400.0
2014-03-12 15:10:00,95.37,95.38,95.33,95.33,37000.0,85.5317,85.5407,85.4959,85.4959,37000.0
2014-03-12 15:15:00,95.33,95.33,95.25,95.28,18100.0,85.4959,85.4959,85.4241,85.451,18100.0
2014-03-12 15:20:00,95.28,95.31,95.28,95.3,31400.0,85.451,85.4779,85.451,85.4689,31400.0
2014-03-12 15:25:00,95.29,95.29,95.26,95.28,20000.0,85.46,85.46,85.4331,85.451,20000.0
2014-03-12 15:30:00,95.27,95.28,95.24,95.27,24500.0,85.442,85.451,85.4151,85.442,24500.0
2014-03-12 15:35:00,95.26,95.31,95.24,95.31,29100.0,85.4331,85.4779,85.4151,85.4779,29100.0
2014-03-12 15:40:00,95.31,95.37,95.29,95.37,23600.0,85.4779,85.5317,85.46,85.5317,23600.0
2014-03-12 15:45:00,95.38,95.43,95.33,95.42,37300.0,85.5407,85.5855,85.4959,85.5766,37300.0
2014-03-12 15:50:00,95.43,95.52,95.43,95.47,30900.0,85.5855,85.6663,85.5855,85.6214,30900.0
2014-03-12 15:55:00,95.46,95.53,95.42,95.52,61900.0,85.6124,85.6752,85.5766,85.6663,61900.0
2014-03-13 09:30:00,95.78,95.78,95.7,95.73,10000.0,85.8994,85.8994,85.8277,85.8546,10000.0
2014-03-13 09:35:00,95.73,95.81,95.69,95.69,9800.0,85.8546,85.9263,85.8187,85.8187,9800.0
2014-03-13 09:40:00,95.76,95.76,95.56,95.56,4900.0,85.8815,85.8815,85.7021,85.7021,4900.0
2014-03-13 09:45:00,95.64,95.65,95.59,95.63,2600.0,85.7739,85.7828,85.729,85.7649,2600.0
2014-03-13 09:50:00,95.62,95.66,95.55,95.55,14300.0,85.7559,85.7918,85.6932,85.6932,14300.0
2014-03-13 09:55:00,95.55,95.62,95.55,95.62,1500.0,85.6932,85.7559,85.6932,85.7559,1500.0
2014-03-13 10:00:00,95.64,95.68,95.59,95.67,6900.0,85.7739,85.8097,85.729,85.8008,6900.0
2014-03-13 10:05:00,95.65,95.67,95.57,95.57,7200.0,85.7828,85.8008,85.7111,85.7111,7200.0
2014-03-13 10:10:00,95.58,95.6,95.44,95.49,26500.0,85.7201,85.738,85.5945,85.6393,26500.0
2014-03-13 10:15:00,95.48,95.55,95.45,95.51,22900.0,85.6304,85.6932,85.6035,85.6573,22900.0
2014-03-13 10:20:00,95.5,95.57,95.5,95.52,17700.0,85.6483,85.7111,85.6483,85.6663,17700.0
2014-03-13 10:25:00,95.52,95.56,95.5,95.55,20300.0,85.6663,85.7021,85.6483,85.6932,20300.0
2014-03-13 10:30:00,95.55,95.57,95.49,95.49,15400.0,85.6932,85.7111,85.6393,85.6393,15400.0
2014-03-13 10:35:00,95.5,95.5,95.39,95.41,19800.0,85.6483,85.6483,85.5497,85.5676,19800.0
2014-03-13 10:40:00,95.38,95.39,95.32,95.33,9600.0,85.5407,85.5497,85.4869,85.4959,9600.0
2014-03-13 10:45:00,95.33,95.33,95.21,95.21,15600.0,85.4959,85.4959,85.3882,85.3882,15600.0
2014-03-13 10:50:00,95.22,95.32,95.22,95.28,18200.0,85.3972,85.4869,85.3972,85.451,18200.0
2014-03-13 10:55:00,95.25,95.27,95.21,95.21,9200.0,85.4241,85.442,85.3882,85.3882,9200.0
2014-03-13 11:00:00,95.21,95.28,95.18,95.27,3300.0,85.3882,85.451,85.3613,85.442,3300.0
2014-03-13 11:05:00,95.26,95.3,95.2,95.22,6200.0,85.4331,85.4689,85.3793,85.3972,6200.0
2014-03-13 11:10:00,95.21,95.26,95.19,95.22,6600.0,85.3882,85.4331,85.3703,85.3972,6600.0
2014-03-13 11:15:00,95.23,95.31,95.23,95.3,2100.0,85.4062,85.4779,85.4062,85.4689,2100.0
2014-03-13 11:20:00,95.26,95.28,95.24,95.26,3100.0,85.4331,85.451,85.4151,85.4331,3100.0
2014-03-13 11:25:00,95.21,95.21,95.06,95.06,5600.0,85.3882,85.3882,85.2537,85.2537,5600.0
2014-03-13 11:30:00,95.06,95.13,95.04,95.11,6300.0,85.2537,85.3165,85.2358,85.2985,6300.0
2014-03-13 11:35:00,95.13,95.18,95.13,95.14,6300.0,85.3165,85.3613,85.3165,85.3255,6300.0
2014-03-13 11:40:00,95.14,95.19,95.13,95.16,2200.0,85.3255,85.3703,85.3165,85.3434,2200.0
2014-03-13 11:45:00,95.11,95.12,95.06,95.06,5400.0,85.2985,85.3075,85.2537,85.2537,5400.0
2014-03-13 11:50:00,95.06,95.06,95.0,95.03,2400.0,85.2537,85.2537,85.1999,85.2268,2400.0
2014-03-13 11:55:00,95.05,95.05,95.05,95.05,200.0,85.2447,85.2447,85.2447,85.2447,200.0
2014-03-13 12:00:00,95.01,95.05,95.01,95.03,11200.0,85.2089,85.2447,85.2089,85.2268,11200.0
2014-03-13 12:05:00,94.98,94.98,94.91,94.95,17100.0,85.182,85.182,85.1192,85.1551,17100.0
2014-03-13 12:10:00,94.94,94.94,94.83,94.84,4100.0,85.1461,85.1461,85.0474,85.0564,4100.0
2014-03-13 12:15:00,94.86,94.9,94.84,94.9,700.0,85.0743,85.1102,85.0564,85.1102,700.0
2014-03-13 12:20:00,94.88,94.9,94.82,94.83,2200.0,85.0923,85.1102,85.0385,85.0474,2200.0
2014-03-13 12:25:00,94.79,94.8,94.73,94.73,3000.0,85.0116,85.0205,84.9577,84.9577,3000.0
2014-03-13 12:30:00,94.71,94.72,94.66,94.7,2900.0,84.9398,84.9488,84.895,84.9308,2900.0
2014-03-13 12:35:00,94.68,94.69,94.53,94.53,14500.0,84.9129,84.9219,84.7784,84.7784,14500.0
2014-03-13 12:40:00,94.54,94.68,94.54,94.68,6800.0,84.7874,84.9129,84.7874,84.9129,6800.0
2014-03-13 12:45:00,94.65,94.66,94.62,94.65,4300.0,84.886,84.895,84.8591,84.886,4300.0
2014-03-13 12:50:00,94.65,94.65,94.55,94.58,5300.0,84.886,84.886,84.7963,84.8232,5300.0
2014-03-13 12:55:00,94.5,94.53,94.47,94.5,8300.0,84.7515,84.7784,84.7246,84.7515,8300.0
2014-03-13 13:00:00,94.48,94.5,94.22,94.25,19100.0,84.7335,84.7515,84.5004,84.5273,19100.0
2014-03-13 13:05:00,94.25,94.26,94.1,94.24,11800.0,84.5273,84.5362,84.3927,84.5183,11800.0
2014-03-13 13:10:00,94.26,94.37,94.26,94.37,8400.0,84.5362,84.6349,84.5362,84.6349,8400.0
2014-03-13 13:15:00,94.39,94.42,94.35,94.42,65400.0,84.6528,84.6797,84.617,84.6797,65400.0
2014-03-13 13:20:00,94.39,94.44,94.38,94.4,12900.0,84.6528,84.6977,84.6439,84.6618,12900.0
2014-03-13 13:25:00,94.35,94.55,94.35,94.53,12500.0,84.617,84.7963,84.617,84.7784,12500.0
2014-03-13 13:30:00,94.51,94.54,94.43,94.43,4900.0,84.7604,84.7874,84.6887,84.6887,4900.0
2014-03-13 13:35:00,94.41,94.42,94.32,94.32,3300.0,84.6708,84.6797,84.59,84.59,3300.0
2014-03-13 13:40:00,94.3,94.41,94.3,94.4,3700.0,84.5721,84.6708,84.5721,84.6618,3700.0
2014-03-13 13:45:00,94.44,94.5,94.44,94.49,16800.0,84.6977,84.7515,84.6977,84.7425,16800.0
2014-03-13 13:50:00,94.45,94.46,94.39,94.44,4700.0,84.7066,84.7156,84.6528,84.6977,4700.0
2014-03-13 13:55:00,94.4,94.4,94.31,94.37,7200.0,84.6618,84.6618,84.5811,84.6349,7200.0
2014-03-13 14:00:00,94.36,94.42,94.36,94.39,1900.0,84.6259,84.6797,84.6259,84.6528,1900.0
2014-03-13 14:05:00,94.34,94.38,94.27,94.27,12800.0,84.608,84.6439,84.5452,84.5452,12800.0
2014-03-13 14:10:00,94.25,94.32,94.24,94.3,10200.0,84.5273,84.59,84.5183,84.5721,10200.0
2014-03-13 14:15:00,94.3,94.3,94.24,94.24,6600.0,84.5721,84.5721,84.5183,84.5183,6600.0
2014-03-13 14:20:00,94.22,94.25,94.15,94.2,27200.0,84.5004,84.5273,84.4376,84.4824,27200.0
2014-03-13 14:25:00,94.19,94.24,94.17,94.23,8100.0,84.4735,84.5183,84.4555,84.5093,8100.0
2014-03-13 14:30:00,94.23,94.39,94.23,94.37,7900.0,84.5093,84.6528,84.5093,84.6349,7900.0
2014-03-13 14:35:00,94.34,94.35,94.26,94.27,7900.0,84.608,84.617,84.5362,84.5452,7900.0
2014-03-13 14:40:00,94.3,94.37,94.25,94.27,25500.0,84.5721,84.6349,84.5273,84.5452,25500.0
2014-03-13 14:45:00,94.3,94.31,94.1,94.14,17900.0,84.5721,84.5811,84.3927,84.4286,17900.0
2014-03-13 14:50:00,94.15,94.19,94.12,94.13,5000.0,84.4376,84.4735,84.4107,84.4196,5000.0
2014-03-13 14:55:00,94.09,94.2,94.09,94.14,7200.0,84.3838,84.4824,84.3838,84.4286,7200.0
2014-03-13 15:00:00,94.15,94.22,94.11,94.18,13700.0,84.4376,84.5004,84.4017,84.4645,13700.0
2014-03-13 15:05:00,94.16,94.16,93.98,93.98,13700.0,84.4466,84.4466,84.2851,84.2851,13700.0
2014-03-13 15:10:00,93.96,94.05,93.95,94.0,13100.0,84.2672,84.3479,84.2582,84.3031,13100.0
2014-03-13 15:15:00,94.02,94.02,93.86,93.86,6400.0,84.321,84.321,84.1775,84.1775,6400.0
2014-03-13 15:20:00,93.89,94.06,93.89,94.01,30800.0,84.2044,84.3569,84.2044,84.312,30800.0
2014-03-13 15:25:00,94.01,94.06,93.99,94.04,3800.0,84.312,84.3569,84.2941,84.3389,3800.0
2014-03-13 15:30:00,94.04,94.09,93.99,94.03,20800.0,84.3389,84.3838,84.2941,84.33,20800.0
2014-03-13 15:35:00,94.03,94.18,94.02,94.16,6400.0,84.33,84.4645,84.321,84.4466,6400.0
2014-03-13 15:40:00,94.17,94.2,94.15,94.17,6200.0,84.4555,84.4824,84.4376,84.4555,6200.0
2014-03-13 15:45:00,94.19,94.26,94.19,94.24,17800.0,84.4735,84.5362,84.4735,84.5183,17800.0
2014-03-13 15:50:00,94.23,94.23,94.11,94.14,10000.0,84.5093,84.5093,84.4017,84.4286,10000.0
2014-03-13 15:55:00,94.13,94.18,94.13,94.16,10400.0,84.4196,84.4645,84.4196,84.4466,10400.0
2014-03-14 09:30:00,93.98,94.21,93.98,94.08,8300.0,84.2851,84.4914,84.2851,84.3748,8300.0
2014-03-14 09:35:00,94.13,94.26,94.07,94.25,8100.0,84.4196,84.5362,84.3658,84.5273,8100.0
2014-03-14 09:40:00,94.29,94.36,94.29,94.34,4000.0,84.5631,84.6259,84.5631,84.608,4000.0
2014-03-14 09:45:00,94.39,94.44,94.23,94.27,12200.0,84.6528,84.6977,84.5093,84.5452,12200.0
2014-03-14 09:50:00,94.28,94.28,94.09,94.11,8500.0,84.5542,84.5542,84.3838,84.4017,8500.0
2014-03-14 09:55:00,94.07,94.18,94.03,94.05,4800.0,84.3658,84.4645,84.33,84.3479,4800.0
2014-03-14 10:00:00,94.04,94.22,94.04,94.11,15600.0,84.3389,84.5004,84.3389,84.4017,15600.0
2014-03-14 10:05:00,94.14,94.42,94.13,94.41,16900.0,84.4286,84.6797,84.4196,84.6708,16900.0
2014-03-14 10:10:00,94.37,94.37,94.29,94.29,6100.0,84.6349,84.6349,84.5631,84.5631,6100.0
2014-03-14 10:15:00,94.32,94.43,94.28,94.43,8000.0,84.59,84.6887,84.5542,84.6887,8000.0
2014-03-14 10:20:00,94.4,94.4,94.21,94.23,7300.0,84.6618,84.6618,84.4914,84.5093,7300.0
2014-03-14 10:25:00,94.29,94.33,94.26,94.26,4600.0,84.5631,84.599,84.5362,84.5362,4600.0
2014-03-14 10:30:00,94.28,94.28,94.18,94.24,4900.0,84.5542,84.5542,84.4645,84.5183,4900.0
2014-03-14 10:35:00,94.25,94.31,94.21,94.24,4700.0,84.5273,84.5811,84.4914,84.5183,4700.0
2014-03-14 10:40:00,94.26,94.28,94.18,94.19,9700.0,84.5362,84.5542,84.4645,84.4735,9700.0
2014-03-14 10:45:00,94.19,94.28,94.17,94.22,3400.0,84.4735,84.5542,84.4555,84.5004,3400.0
2014-03-14 10:50:00,94.21,94.22,94.09,94.09,2600.0,84.4914,84.5004,84.3838,84.3838,2600.0
2014-03-14 10:55:00,94.08,94.12,94.02,94.04,9800.0,84.3748,84.4107,84.321,84.3389,9800.0
2014-03-14 11:00:00,94.05,94.09,93.97,94.03,4900.0,84.3479,84.3838,84.2762,84.33,4900.0
2014-03-14 11:05:00,94.0,94.05,93.93,93.98,13500.0,84.3031,84.3479,84.2403,84.2851,13500.0
2014-03-14 11:10:00,93.95,93.96,93.89,93.89,12100.0,84.2582,84.2672,84.2044,84.2044,12100.0
2014-03-14 11:15:00,93.9,93.92,93.87,93.88,9000.0,84.2134,84.2313,84.1865,84.1954,9000.0
2014-03-14 11:20:00,93.9,93.9,93.81,93.82,5800.0,84.2134,84.2134,84.1327,84.1416,5800.0
2014-03-14 11:25:00,93.88,93.96,93.88,93.94,10600.0,84.1954,84.2672,84.1954,84.2492,10600.0
2014-03-14 11:30:00,93.95,94.04,93.94,94.04,12100.0,84.2582,84.3389,84.2492,84.3389,12100.0
2014-03-14 11:35:00,94.03,94.1,93.93,94.09,14800.0,84.33,84.3927,84.2403,84.3838,14800.0
2014-03-14 11:40:00,94.11,94.24,94.09,94.2,36500.0,84.4017,84.5183,84.3838,84.4824,36500.0
2014-03-14 11:45:00,94.2,94.3,94.17,94.3,6900.0,84.4824,84.5721,84.4555,84.5721,6900.0
2014-03-14 11:50:00,94.33,94.43,94.31,94.33,2600.0,84.599,84.6887,84.5811,84.599,2600.0
2014-03-14 11:55:00,94.35,94.41,94.35,94.39,10600.0,84.617,84.6708,84.617,84.6528,10600.0
2014-03-14 12:00:00,94.39,94.4,94.23,94.23,9700.0,84.6528,84.6618,84.5093,84.5093,9700.0
2014-03-14 12:05:00,94.23,94.28,94.23,94.26,16000.0,84.5093,84.5542,84.5093,84.5362,16000.0
2014-03-14 12:10:00,94.26,94.36,94.26,94.3,8900.0,84.5362,84.6259,84.5362,84.5721,8900.0
2014-03-14 12:15:00,94.3,94.35,94.3,94.31,48400.0,84.5721,84.617,84.5721,84.5811,48400.0
2014-03-14 12:20:00,94.33,94.38,94.33,94.35,4300.0,84.599,84.6439,84.599,84.617,4300.0
2014-03-14 12:25:00,94.35,94.35,94.2,94.2,4700.0,84.617,84.617,84.4824,84.4824,4700.0
2014-03-14 12:30:00,94.24,94.28,94.15,94.16,12100.0,84.5183,84.5542,84.4376,84.4466,12100.0
2014-03-14 12:35:00,94.17,94.3,94.12,94.27,14400.0,84.4555,84.5721,84.4107,84.5452,14400.0
2014-03-14 12:40:00,94.26,94.35,94.23,94.35,10000.0,84.5362,84.617,84.5093,84.617,10000.0
2014-03-14 12:45:00,94.35,94.36,94.23,94.27,9200.0,84.617,84.6259,84.5093,84.5452,9200.0
2014-03-14 12:50:00,94.29,94.29,94.22,94.23,4100.0,84.5631,84.5631,84.5004,84.5093,4100.0
2014-03-14 12:55:00,94.25,94.3,94.25,94.3,6000.0,84.5273,84.5721,84.5273,84.5721,6000.0
2014-03-14 13:00:00,94.32,94.34,94.25,94.26,5400.0,84.59,84.608,84.5273,84.5362,5400.0
2014-03-14 13:05:00,94.27,94.27,94.2,94.22,3800.0,84.5452,84.5452,84.4824,84.5004,3800.0
2014-03-14 13:10:00,94.24,94.27,94.23,94.24,3100.0,84.5183,84.5452,84.5093,84.5183,3100.0
2014-03-14 13:15:00,94.22,94.25,94.19,94.25,3500.0,84.5004,84.5273,84.4735,84.5273,3500.0
2014-03-14 13:20:00,94.24,94.27,94.16,94.16,10600.0,84.5183,84.5452,84.4466,84.4466,10600.0
2014-03-14 13:25:00,94.12,94.19,94.12,94.19,14200.0,84.4107,84.4735,84.4107,84.4735,14200.0
2014-03-14 13:30:00,94.18,94.19,94.17,94.19,2000.0,84.4645,84.4735,84.4555,84.4735,2000.0
2014-03-14 13:35:00,94.21,94.23,94.14,94.16,9600.0,84.4914,84.5093,84.4286,84.4466,9600.0
2014-03-14 13:40:00,94.14,94.14,94.08,94.1,16600.0,84.4286,84.4286,84.3748,84.3927,16600.0
2014-03-14 13:45:00,94.1,94.1,94.05,94.07,5000.0,84.3927,84.3927,84.3479,84.3658,5000.0
2014-03-14 13:50:00,94.07,94.16,94.06,94.09,16900.0,84.3658,84.4466,84.3569,84.3838,16900.0
2014-03-14 13:55:00,94.1,94.14,94.09,94.14,28200.0,84.3927,84.4286,84.3838,84.4286,28200.0
2014-03-14 14:00:00,94.13,94.14,94.11,94.12,10700.0,84.4196,84.4286,84.4017,84.4107,10700.0
2014-03-14 14:05:00,94.1,94.14,94.07,94.14,41900.0,84.3927,84.4286,84.3658,84.4286,41900.0
2014-03-14 14:10:00,94.14,94.14,94.08,94.12,32900.0,84.4286,84.4286,84.3748,84.4107,32900.0
2014-03-14 14:15:00,94.13,94.19,94.12,94.17,10200.0,84.4196,84.4735,84.4107,84.4555,10200.0
2014-03-14 14:20:00,94.17,94.18,94.16,94.17,3900.0,84.4555,84.4645,84.4466,84.4555,3900.0
2014-03-14 14:25:00,94.16,94.17,94.11,94.16,27600.0,84.4466,84.4555,84.4017,84.4466,27600.0
2014-03-14 14:30:00,94.16,94.16,94.11,94.13,4900.0,84.4466,84.4466,84.4017,84.4196,4900.0
2014-03-14 14:35:00,94.12,94.12,94.07,94.07,6200.0,84.4107,84.4107,84.3658,84.3658,6200.0
2014-03-14 14:40:00,94.06,94.08,94.0,94.06,15200.0,84.3569,84.3748,84.3031,84.3569,15200.0
2014-03-14 14:45:00,94.05,94.08,94.01,94.04,10700.0,84.3479,84.3748,84.312,84.3389,10700.0
2014-03-14 14:50:00,94.03,94.05,93.98,93.98,4000.0,84.33,84.3479,84.2851,84.2851,4000.0
2014-03-14 14:55:00,93.98,93.98,93.89,93.89,4900.0,84.2851,84.2851,84.2044,84.2044,4900.0
2014-03-14 15:00:00,93.89,93.99,93.89,93.97,3600.0,84.2044,84.2941,84.2044,84.2762,3600.0
2014-03-14 15:05:00,93.98,94.01,93.93,93.95,10900.0,84.2851,84.312,84.2403,84.2582,10900.0
2014-03-14 15:10:00,93.94,93.94,93.87,93.87,10200.0,84.2492,84.2492,84.1865,84.1865,10200.0
2014-03-14 15:15:00,93.88,93.9,93.87,93.9,2900.0,84.1954,84.2134,84.1865,84.2134,2900.0
2014-03-14 15:20:00,93.89,93.99,93.89,93.95,21800.0,84.2044,84.2941,84.2044,84.2582,21800.0
2014-03-14 15:25:00,93.95,93.96,93.94,93.94,3800.0,84.2582,84.2672,84.2492,84.2492,3800.0
2014-03-14 15:30:00,93.96,94.06,93.93,94.02,6300.0,84.2672,84.3569,84.2403,84.321,6300.0
2014-03-14 15:35:00,94.0,94.01,93.94,93.95,5300.0,84.3031,84.312,84.2492,84.2582,5300.0
2014-03-14 15:40:00,93.94,93.99,93.94,93.98,3800.0,84.2492,84.2941,84.2492,84.2851,3800.0
2014-03-14 15:45:00,93.96,93.97,93.88,93.88,2900.0,84.2672,84.2762,84.1954,84.1954,2900.0
2014-03-14 15:50:00,93.87,93.91,93.83,93.83,10800.0,84.1865,84.2223,84.1506,84.1506,10800.0
2014-03-14 15:55:00,93.84,93.95,93.83,93.91,12300.0,84.1596,84.2582,84.1506,84.2223,12300.0
2014-03-17 09:30:00,94.41,94.54,94.33,94.52,19700.0,84.6708,84.7874,84.599,84.7694,19700.0
2014-03-17 09:35:00,94.54,94.77,94.54,94.77,7900.0,84.7874,84.9936,84.7874,84.9936,7900.0
2014-03-17 09:40:00,94.82,94.85,94.73,94.85,2300.0,85.0385,85.0654,84.9577,85.0654,2300.0
2014-03-17 09:45:00,94.86,94.86,94.81,94.85,2200.0,85.0743,85.0743,85.0295,85.0654,2200.0
2014-03-17 09:50:00,94.88,94.88,94.79,94.81,17900.0,85.0923,85.0923,85.0116,85.0295,17900.0
2014-03-17 09:55:00,94.79,94.88,94.79,94.82,4300.0,85.0116,85.0923,85.0116,85.0385,4300.0
2014-03-17 10:00:00,94.84,95.01,94.84,94.98,5900.0,85.0564,85.2089,85.0564,85.182,5900.0
2014-03-17 10:05:00,94.99,95.01,94.95,94.95,2000.0,85.1909,85.2089,85.1551,85.1551,2000.0
2014-03-17 10:10:00,94.97,94.99,94.88,94.88,5200.0,85.173,85.1909,85.0923,85.0923,5200.0
2014-03-17 10:15:00,94.92,94.92,94.85,94.85,900.0,85.1281,85.1281,85.0654,85.0654,900.0
2014-03-17 10:20:00,94.88,94.89,94.86,94.88,1600.0,85.0923,85.1012,85.0743,85.0923,1600.0
2014-03-17 10:25:00,94.9,94.91,94.78,94.78,4000.0,85.1102,85.1192,85.0026,85.0026,4000.0
2014-03-17 10:30:00,94.78,94.78,94.7,94.74,10500.0,85.0026,85.0026,84.9308,84.9667,10500.0
2014-03-17 10:35:00,94.75,94.78,94.72,94.73,3600.0,84.9757,85.0026,84.9488,84.9577,3600.0
2014-03-17 10:40:00,94.73,94.82,94.66,94.67,6600.0,84.9577,85.0385,84.895,84.9039,6600.0
2014-03-17 10:45:00,94.63,94.63,94.57,94.62,7200.0,84.8681,84.8681,84.8143,84.8591,7200.0
2014-03-17 10:50:00,94.62,94.76,94.62,94.66,14900.0,84.8591,84.9847,84.8591,84.895,14900.0
2014-03-17 10:55:00,94.65,94.68,94.64,94.65,3300.0,84.886,84.9129,84.877,84.886,3300.0
2014-03-17 11:00:00,94.63,94.78,94.63,94.78,7200.0,84.8681,85.0026,84.8681,85.0026,7200.0
2014-03-17 11:05:00,94.78,94.78,94.69,94.71,8500.0,85.0026,85.0026,84.9219,84.9398,8500.0
2014-03-17 11:10:00,94.73,94.74,94.69,94.69,1900.0,84.9577,84.9667,84.9219,84.9219,1900.0
2014-03-17 11:15:00,94.7,94.78,94.68,94.78,7600.0,84.9308,85.0026,84.9129,85.0026,7600.0
2014-03-17 11:20:00,94.73,94.73,94.62,94.63,3700.0,84.9577,84.9577,84.8591,84.8681,3700.0
2014-03-17 11:25:00,94.58,94.58,94.54,94.57,2000.0,84.8232,84.8232,84.7874,84.8143,2000.0
2014-03-17 11:30:00,94.57,94.57,94.57,94.57,0.0,84.8143,84.8143,84.8143,84.8143,0.0
2014-03-17 11:35:00,94.58,94.58,94.52,94.52,400.0,84.8232,84.8232,84.7694,84.7694,400.0
2014-03-17 11:40:00,94.49,94.58,94.49,94.57,2200.0,84.7425,84.8232,84.7425,84.8143,2200.0
2014-03-17 11:45:00,94.58,94.66,94.58,94.66,4100.0,84.8232,84.895,84.8232,84.895,4100.0
2014-03-17 11:50:00,94.66,94.66,94.62,94.65,7600.0,84.895,84.895,84.8591,84.886,7600.0
2014-03-17 11:55:00,94.67,94.72,94.64,94.72,3500.0,84.9039,84.9488,84.877,84.9488,3500.0
2014-03-17 12:00:00,94.76,94.76,94.71,94.73,1300.0,84.9847,84.9847,84.9398,84.9577,1300.0
2014-03-17 12:05:00,94.68,94.72,94.68,94.72,1100.0,84.9129,84.9488,84.9129,84.9488,1100.0
2014-03-17 12:10:00,94.71,94.83,94.71,94.83,3500.0,84.9398,85.0474,84.9398,85.0474,3500.0
2014-03-17 12:15:00,94.87,94.9,94.85,94.86,900.0,85.0833,85.1102,85.0654,85.0743,900.0
2014-03-17 12:20:00,94.87,94.87,94.82,94.84,123800.0,85.0833,85.0833,85.0385,85.0564,123800.0
2014-03-17 12:25:00,94.85,94.85,94.82,94.83,1600.0,85.0654,85.0654,85.0385,85.0474,1600.0
2014-03-17 12:30:00,94.86,94.89,94.86,94.87,2300.0,85.0743,85.1012,85.0743,85.0833,2300.0
2014-03-17 12:35:00,94.82,94.83,94.77,94.78,5500.0,85.0385,85.0474,84.9936,85.0026,5500.0
2014-03-17 12:40:00,94.85,94.86,94.84,94.85,12800.0,85.0654,85.0743,85.0564,85.0654,12800.0
2014-03-17 12:45:00,94.82,94.83,94.79,94.79,5600.0,85.0385,85.0474,85.0116,85.0116,5600.0
2014-03-17 12:50:00,94.78,94.81,94.76,94.77,7600.0,85.0026,85.0295,84.9847,84.9936,7600.0
2014-03-17 12:55:00,94.79,94.82,94.78,94.82,900.0,85.0116,85.0385,85.0026,85.0385,900.0
2014-03-17 13:00:00,94.84,94.87,94.84,94.86,1500.0,85.0564,85.0833,85.0564,85.0743,1500.0
2014-03-17 13:05:00,94.85,94.85,94.79,94.79,3600.0,85.0654,85.0654,85.0116,85.0116,3600.0
2014-03-17 13:10:00,94.8,94.8,94.73,94.75,5200.0,85.0205,85.0205,84.9577,84.9757,5200.0
2014-03-17 13:15:00,94.76,94.76,94.71,94.74,5300.0,84.9847,84.9847,84.9398,84.9667,5300.0
2014-03-17 13:20:00,94.78,94.82,94.76,94.76,1700.0,85.0026,85.0385,84.9847,84.9847,1700.0
2014-03-17 13:25:00,94.77,94.78,94.74,94.75,3200.0,84.9936,85.0026,84.9667,84.9757,3200.0
2014-03-17 13:30:00,94.75,94.77,94.73,94.77,18100.0,84.9757,84.9936,84.9577,84.9936,18100.0
2014-03-17 13:35:00,94.75,94.82,94.75,94.8,7000.0,84.9757,85.0385,84.9757,85.0205,7000.0
2014-03-17 13:40:00,94.82,94.84,94.82,94.83,700.0,85.0385,85.0564,85.0385,85.0474,700.0
2014-03-17 13:45:00,94.84,94.87,94.84,94.85,5600.0,85.0564,85.0833,85.0564,85.0654,5600.0
2014-03-17 13:50:00,94.84,94.86,94.8,94.8,10600.0,85.0564,85.0743,85.0205,85.0205,10600.0
2014-03-17 13:55:00,94.79,94.83,94.77,94.83,11400.0,85.0116,85.0474,84.9936,85.0474,11400.0
2014-03-17 14:00:00,94.82,94.84,94.81,94.83,12800.0,85.0385,85.0564,85.0295,85.0474,12800.0
2014-03-17 14:05:00,94.84,94.86,94.82,94.83,25700.0,85.0564,85.0743,85.0385,85.0474,25700.0
2014-03-17 14:10:00,94.83,94.83,94.77,94.81,13700.0,85.0474,85.0474,84.9936,85.0295,13700.0
2014-03-17 14:15:00,94.79,94.79,94.76,94.78,10800.0,85.0116,85.0116,84.9847,85.0026,10800.0
2014-03-17 14:20:00,94.79,94.89,94.79,94.89,9500.0,85.0116,85.1012,85.0116,85.1012,9500.0
2014-03-17 14:25:00,94.9,94.94,94.9,94.92,18200.0,85.1102,85.1461,85.1102,85.1281,18200.0
2014-03-17 14:30:00,94.93,94.93,94.88,94.88,9500.0,85.1371,85.1371,85.0923,85.0923,9500.0
2014-03-17 14:35:00,94.87,94.87,94.83,94.83,700.0,85.0833,85.0833,85.0474,85.0474,700.0
2014-03-17 14:40:00,94.81,94.85,94.8,94.82,7600.0,85.0295,85.0654,85.0205,85.0385,7600.0
2014-03-17 14:45:00,94.83,94.87,94.82,94.86,4900.0,85.0474,85.0833,85.0385,85.0743,4900.0
2014-03-17 14:50:00,94.87,94.87,94.84,94.86,16900.0,85.0833,85.0833,85.0564,85.0743,16900.0
2014-03-17 14:55:00,94.85,94.87,94.83,94.84,29600.0,85.0654,85.0833,85.0474,85.0564,29600.0
2014-03-17 15:00:00,94.84,94.84,94.81,94.81,8400.0,85.0564,85.0564,85.0295,85.0295,8400.0
2014-03-17 15:05:00,94.83,94.89,94.82,94.89,28800.0,85.0474,85.1012,85.0385,85.1012,28800.0
2014-03-17 15:10:00,94.88,94.89,94.86,94.86,12900.0,85.0923,85.1012,85.0743,85.0743,12900.0
2014-03-17 15:15:00,94.87,94.89,94.86,94.86,8400.0,85.0833,85.1012,85.0743,85.0743,8400.0
2014-03-17 15:20:00,94.85,94.87,94.83,94.85,4800.0,85.0654,85.0833,85.0474,85.0654,4800.0
2014-03-17 15:25:00,94.85,94.85,94.77,94.81,6200.0,85.0654,85.0654,84.9936,85.0295,6200.0
2014-03-17 15:30:00,94.82,94.84,94.8,94.81,2000.0,85.0385,85.0564,85.0205,85.0295,2000.0
2014-03-17 15:35:00,94.76,94.8,94.76,94.78,13200.0,84.9847,85.0205,84.9847,85.0026,13200.0
2014-03-17 15:40:00,94.77,94.77,94.68,94.68,16800.0,84.9936,84.9936,84.9129,84.9129,16800.0
2014-03-17 15:45:00,94.68,94.69,94.64,94.66,9500.0,84.9129,84.9219,84.877,84.895,9500.0
2014-03-17 15:50:00,94.68,94.75,94.68,94.7,15100.0,84.9129,84.9757,84.9129,84.9308,15100.0
2014-03-17 15:55:00,94.71,94.74,94.69,94.72,23500.0,84.9398,84.9667,84.9219,84.9488,23500.0
2014-03-18 09:30:00,94.83,94.93,94.82,94.88,18200.0,85.0474,85.1371,85.0385,85.0923,18200.0
2014-03-18 09:35:00,94.88,95.07,94.87,95.07,4200.0,85.0923,85.2627,85.0833,85.2627,4200.0
2014-03-18 09:40:00,94.99,95.01,94.91,94.91,1500.0,85.1909,85.2089,85.1192,85.1192,1500.0
2014-03-18 09:45:00,94.94,95.07,94.94,95.07,2500.0,85.1461,85.2627,85.1461,85.2627,2500.0
2014-03-18 09:50:00,95.06,95.18,95.05,95.18,11800.0,85.2537,85.3613,85.2447,85.3613,11800.0
2014-03-18 09:55:00,95.16,95.19,95.11,95.14,1300.0,85.3434,85.3703,85.2985,85.3255,1300.0
2014-03-18 10:00:00,95.18,95.18,95.13,95.13,1500.0,85.3613,85.3613,85.3165,85.3165,1500.0
2014-03-18 10:05:00,95.13,95.13,95.11,95.13,7600.0,85.3165,85.3165,85.2985,85.3165,7600.0
2014-03-18 10:10:00,95.15,95.18,95.13,95.13,2200.0,85.3344,85.3613,85.3165,85.3165,2200.0
2014-03-18 10:15:00,95.15,95.33,95.15,95.3,12000.0,85.3344,85.4959,85.3344,85.4689,12000.0
2014-03-18 10:20:00,95.32,95.32,95.31,95.31,1500.0,85.4869,85.4869,85.4779,85.4779,1500.0
2014-03-18 10:25:00,95.38,95.38,95.36,95.36,2100.0,85.5407,85.5407,85.5228,85.5228,2100.0
2014-03-18 10:30:00,95.41,95.44,95.39,95.44,14800.0,85.5676,85.5945,85.5497,85.5945,14800.0
2014-03-18 10:35:00,95.45,95.45,95.38,95.38,2900.0,85.6035,85.6035,85.5407,85.5407,2900.0
2014-03-18 10:40:00,95.39,95.41,95.33,95.37,1500.0,85.5497,85.5676,85.4959,85.5317,1500.0
2014-03-18 10:45:00,95.38,95.4,95.31,95.31,12400.0,85.5407,85.5586,85.4779,85.4779,12400.0
2014-03-18 10:50:00,95.32,95.35,95.25,95.25,2700.0,85.4869,85.5138,85.4241,85.4241,2700.0
2014-03-18 10:55:00,95.23,95.27,95.2,95.2,3200.0,85.4062,85.442,85.3793,85.3793,3200.0
2014-03-18 11:00:00,95.25,95.31,95.23,95.28,5700.0,85.4241,85.4779,85.4062,85.451,5700.0
2014-03-18 11:05:00,95.27,95.27,95.21,95.25,2700.0,85.442,85.442,85.3882,85.4241,2700.0
2014-03-18 11:10:00,95.27,95.29,95.25,95.29,4600.0,85.442,85.46,85.4241,85.46,4600.0
2014-03-18 11:15:00,95.31,95.34,95.28,95.34,2700.0,85.4779,85.5048,85.451,85.5048,2700.0
2014-03-18 11:20:00,95.37,95.37,95.36,95.37,8200.0,85.5317,85.5317,85.5228,85.5317,8200.0
2014-03-18 11:25:00,95.39,95.39,95.37,95.37,1200.0,85.5497,85.5497,85.5317,85.5317,1200.0
2014-03-18 11:30:00,95.37,95.42,95.37,95.37,11500.0,85.5317,85.5766,85.5317,85.5317,11500.0
2014-03-18 11:35:00,95.37,95.39,95.36,95.39,3700.0,85.5317,85.5497,85.5228,85.5497,3700.0
2014-03-18 11:40:00,95.36,95.39,95.25,95.27,4300.0,85.5228,85.5497,85.4241,85.442,4300.0
2014-03-18 11:45:00,95.34,95.34,95.28,95.3,3600.0,85.5048,85.5048,85.451,85.4689,3600.0
2014-03-18 11:50:00,95.32,95.33,95.31,95.32,2600.0,85.4869,85.4959,85.4779,85.4869,2600.0
2014-03-18 11:55:00,95.33,95.41,95.33,95.41,500.0,85.4959,85.5676,85.4959,85.5676,500.0
2014-03-18 12:00:00,95.42,95.44,95.41,95.42,9400.0,85.5766,85.5945,85.5676,85.5766,9400.0
2014-03-18 12:05:00,95.42,95.42,95.41,95.41,6700.0,85.5766,85.5766,85.5676,85.5676,6700.0
2014-03-18 12:10:00,95.45,95.45,95.43,95.44,400.0,85.6035,85.6035,85.5855,85.5945,400.0
2014-03-18 12:15:00,95.46,95.46,95.35,95.35,2200.0,85.6124,85.6124,85.5138,85.5138,2200.0
2014-03-18 12:20:00,95.35,95.38,95.32,95.32,12900.0,85.5138,85.5407,85.4869,85.4869,12900.0
2014-03-18 12:25:00,95.33,95.4,95.33,95.34,1200.0,85.4959,85.5586,85.4959,85.5048,1200.0
2014-03-18 12:30:00,95.33,95.39,95.31,95.35,2900.0,85.4959,85.5497,85.4779,85.5138,2900.0
2014-03-18 12:35:00,95.38,95.4,95.37,95.37,2500.0,85.5407,85.5586,85.5317,85.5317,2500.0
2014-03-18 12:40:00,95.36,95.38,95.3,95.31,5400.0,85.5228,85.5407,85.4689,85.4779,5400.0
2014-03-18 12:45:00,95.32,95.34,95.32,95.33,2600.0,85.4869,85.5048,85.4869,85.4959,2600.0
2014-03-18 12:50:00,95.32,95.37,95.32,95.37,800.0,85.4869,85.5317,85.4869,85.5317,800.0
2014-03-18 12:55:00,95.35,95.36,95.33,95.36,1000.0,85.5138,85.5228,85.4959,85.5228,1000.0
2014-03-18 13:00:00,95.38,95.39,95.38,95.39,500.0,85.5407,85.5497,85.5407,85.5497,500.0
2014-03-18 13:05:00,95.38,95.38,95.35,95.38,2500.0,85.5407,85.5407,85.5138,85.5407,2500.0
2014-03-18 13:10:00,95.36,95.37,95.33,95.35,9900.0,85.5228,85.5317,85.4959,85.5138,9900.0
2014-03-18 13:15:00,95.33,95.35,95.33,95.35,4500.0,85.4959,85.5138,85.4959,85.5138,4500.0
2014-03-18 13:20:00,95.35,95.38,95.34,95.38,4900.0,85.5138,85.5407,85.5048,85.5407,4900.0
2014-03-18 13:25:00,95.4,95.48,95.4,95.45,8600.0,85.5586,85.6304,85.5586,85.6035,8600.0
2014-03-18 13:30:00,95.45,95.47,95.44,95.44,9300.0,85.6035,85.6214,85.5945,85.5945,9300.0
2014-03-18 13:35:00,95.44,95.48,95.43,95.46,26800.0,85.5945,85.6304,85.5855,85.6124,26800.0
2014-03-18 13:40:00,95.45,95.58,95.45,95.56,24100.0,85.6035,85.7201,85.6035,85.7021,24100.0
2014-03-18 13:45:00,95.56,95.56,95.52,95.52,2500.0,85.7021,85.7021,85.6663,85.6663,2500.0
2014-03-18 13:50:00,95.54,95.57,95.52,95.52,15700.0,85.6842,85.7111,85.6663,85.6663,15700.0
2014-03-18 13:55:00,95.53,95.54,95.49,95.51,10300.0,85.6752,85.6842,85.6393,85.6573,10300.0
2014-03-18 14:00:00,95.54,95.54,95.51,95.52,8900.0,85.6842,85.6842,85.6573,85.6663,8900.0
2014-03-18 14:05:00,95.53,95.56,95.52,95.54,13400.0,85.6752,85.7021,85.6663,85.6842,13400.0
2014-03-18 14:10:00,95.54,95.55,95.5,95.5,2300.0,85.6842,85.6932,85.6483,85.6483,2300.0
2014-03-18 14:15:00,95.5,95.51,95.49,95.49,3300.0,85.6483,85.6573,85.6393,85.6393,3300.0
2014-03-18 14:20:00,95.48,95.52,95.48,95.52,4000.0,85.6304,85.6663,85.6304,85.6663,4000.0
2014-03-18 14:25:00,95.52,95.56,95.51,95.55,3000.0,85.6663,85.7021,85.6573,85.6932,3000.0
2014-03-18 14:30:00,95.56,95.57,95.54,95.54,4600.0,85.7021,85.7111,85.6842,85.6842,4600.0
2014-03-18 14:35:00,95.54,95.56,95.54,95.56,4200.0,85.6842,85.7021,85.6842,85.7021,4200.0
2014-03-18 14:40:00,95.53,95.56,95.52,95.54,8000.0,85.6752,85.7021,85.6663,85.6842,8000.0
2014-03-18 14:45:00,95.57,95.59,95.54,95.57,29700.0,85.7111,85.729,85.6842,85.7111,29700.0
2014-03-18 14:50:00,95.57,95.6,95.57,95.59,10600.0,85.7111,85.738,85.7111,85.729,10600.0
2014-03-18 14:55:00,95.56,95.56,95.54,95.56,16800.0,85.7021,85.7021,85.6842,85.7021,16800.0
2014-03-18 15:00:00,95.56,95.56,95.47,95.49,23900.0,85.7021,85.7021,85.6214,85.6393,23900.0
2014-03-18 15:05:00,95.49,95.55,95.49,95.54,2900.0,85.6393,85.6932,85.6393,85.6842,2900.0
2014-03-18 15:10:00,95.56,95.56,95.54,95.54,21400.0,85.7021,85.7021,85.6842,85.6842,21400.0
2014-03-18 15:15:00,95.53,95.55,95.52,95.54,7200.0,85.6752,85.6932,85.6663,85.6842,7200.0
2014-03-18 15:20:00,95.54,95.56,95.51,95.51,7300.0,85.6842,85.7021,85.6573,85.6573,7300.0
2014-03-18 15:25:00,95.52,95.55,95.48,95.51,8500.0,85.6663,85.6932,85.6304,85.6573,8500.0
2014-03-18 15:30:00,95.51,95.51,95.46,95.46,3400.0,85.6573,85.6573,85.6124,85.6124,3400.0
2014-03-18 15:35:00,95.48,95.52,95.48,95.52,2000.0,85.6304,85.6663,85.6304,85.6663,2000.0
2014-03-18 15:40:00,95.52,95.53,95.45,95.49,7500.0,85.6663,85.6752,85.6035,85.6393,7500.0
2014-03-18 15:45:00,95.48,95.48,95.43,95.47,5500.0,85.6304,85.6304,85.5855,85.6214,5500.0
2014-03-18 15:50:00,95.46,95.52,95.46,95.49,4500.0,85.6124,85.6663,85.6124,85.6393,4500.0
2014-03-18 15:55:00,95.49,95.53,95.48,95.51,19700.0,85.6393,85.6752,85.6304,85.6573,19700.0
2014-03-19 09:30:00,95.56,95.56,95.45,95.45,6300.0,85.7021,85.7021,85.6035,85.6035,6300.0
2014-03-19 09:35:00,95.45,95.45,95.33,95.36,1600.0,85.6035,85.6035,85.4959,85.5228,1600.0
2014-03-19 09:40:00,95.4,95.4,95.39,95.39,2900.0,85.5586,85.5586,85.5497,85.5497,2900.0
2014-03-19 09:45:00,95.4,95.41,95.34,95.41,2400.0,85.5586,85.5676,85.5048,85.5676,2400.0
2014-03-19 09:50:00,95.35,95.44,95.35,95.44,5300.0,85.5138,85.5945,85.5138,85.5945,5300.0
2014-03-19 09:55:00,95.49,95.53,95.49,95.5,8300.0,85.6393,85.6752,85.6393,85.6483,8300.0
2014-03-19 10:00:00,95.58,95.58,95.58,95.58,400.0,85.7201,85.7201,85.7201,85.7201,400.0
2014-03-19 10:05:00,95.57,95.57,95.52,95.52,1900.0,85.7111,85.7111,85.6663,85.6663,1900.0
2014-03-19 10:10:00,95.55,95.59,95.53,95.59,700.0,85.6932,85.729,85.6752,85.729,700.0
2014-03-19 10:15:00,95.56,95.56,95.5,95.5,1600.0,85.7021,85.7021,85.6483,85.6483,1600.0
2014-03-19 10:20:00,95.45,95.46,95.45,95.46,800.0,85.6035,85.6124,85.6035,85.6124,800.0
2014-03-19 10:25:00,95.52,95.54,95.51,95.51,1800.0,85.6663,85.6842,85.6573,85.6573,1800.0
2014-03-19 10:30:00,95.51,95.51,95.46,95.5,6200.0,85.6573,85.6573,85.6124,85.6483,6200.0
2014-03-19 10:35:00,95.47,95.48,95.39,95.41,6700.0,85.6214,85.6304,85.5497,85.5676,6700.0
2014-03-19 10:40:00,95.4,95.4,95.32,95.37,5800.0,85.5586,85.5586,85.4869,85.5317,5800.0
2014-03-19 10:45:00,95.35,95.44,95.35,95.42,5300.0,85.5138,85.5945,85.5138,85.5766,5300.0
2014-03-19 10:50:00,95.42,95.44,95.42,95.42,5600.0,85.5766,85.5945,85.5766,85.5766,5600.0
2014-03-19 10:55:00,95.44,95.47,95.41,95.42,3600.0,85.5945,85.6214,85.5676,85.5766,3600.0
2014-03-19 11:00:00,95.42,95.46,95.42,95.46,2500.0,85.5766,85.6124,85.5766,85.6124,2500.0
2014-03-19 11:05:00,95.45,95.47,95.44,95.47,2200.0,85.6035,85.6214,85.5945,85.6214,2200.0
2014-03-19 11:10:00,95.45,95.48,95.45,95.48,2800.0,85.6035,85.6304,85.6035,85.6304,2800.0
2014-03-19 11:15:00,95.48,95.48,95.46,95.46,1900.0,85.6304,85.6304,85.6124,85.6124,1900.0
2014-03-19 11:20:00,95.45,95.45,95.44,95.44,2100.0,85.6035,85.6035,85.5945,85.5945,2100.0
2014-03-19 11:25:00,95.41,95.44,95.41,95.42,3900.0,85.5676,85.5945,85.5676,85.5766,3900.0
2014-03-19 11:30:00,95.39,95.4,95.36,95.39,7700.0,85.5497,85.5586,85.5228,85.5497,7700.0
2014-03-19 11:35:00,95.38,95.38,95.33,95.33,1000.0,85.5407,85.5407,85.4959,85.4959,1000.0
2014-03-19 11:40:00,95.33,95.34,95.33,95.33,2200.0,85.4959,85.5048,85.4959,85.4959,2200.0
2014-03-19 11:45:00,95.35,95.39,95.35,95.39,3700.0,85.5138,85.5497,85.5138,85.5497,3700.0
2014-03-19 11:50:00,95.39,95.39,95.36,95.36,5100.0,85.5497,85.5497,85.5228,85.5228,5100.0
2014-03-19 11:55:00,95.37,95.37,95.35,95.37,1000.0,85.5317,85.5317,85.5138,85.5317,1000.0
2014-03-19 12:00:00,95.37,95.46,95.37,95.46,1100.0,85.5317,85.6124,85.5317,85.6124,1100.0
2014-03-19 12:05:00,95.47,95.48,95.44,95.44,800.0,85.6214,85.6304,85.5945,85.5945,800.0
2014-03-19 12:10:00,95.44,95.46,95.44,95.46,1400.0,85.5945,85.6124,85.5945,85.6124,1400.0
2014-03-19 12:15:00,95.46,95.48,95.41,95.44,54600.0,85.6124,85.6304,85.5676,85.5945,54600.0
2014-03-19 12:20:00,95.45,95.45,95.43,95.45,2700.0,85.6035,85.6035,85.5855,85.6035,2700.0
2014-03-19 12:25:00,95.46,95.46,95.43,95.43,2300.0,85.6124,85.6124,85.5855,85.5855,2300.0
2014-03-19 12:30:00,95.42,95.45,95.42,95.43,4500.0,85.5766,85.6035,85.5766,85.5855,4500.0
2014-03-19 12:35:00,95.4,95.42,95.38,95.38,1800.0,85.5586,85.5766,85.5407,85.5407,1800.0
2014-03-19 12:40:00,95.39,95.4,95.38,95.38,400.0,85.5497,85.5586,85.5407,85.5407,400.0
2014-03-19 12:45:00,95.38,95.45,95.38,95.45,4900.0,85.5407,85.6035,85.5407,85.6035,4900.0
2014-03-19 12:50:00,95.46,95.46,95.44,95.44,700.0,85.6124,85.6124,85.5945,85.5945,700.0
2014-03-19 12:55:00,95.44,95.48,95.43,95.48,1200.0,85.5945,85.6304,85.5855,85.6304,1200.0
2014-03-19 13:00:00,95.48,95.48,95.47,95.47,300.0,85.6304,85.6304,85.6214,85.6214,300.0
2014-03-19 13:05:00,95.5,95.5,95.48,95.48,2300.0,85.6483,85.6483,85.6304,85.6304,2300.0
2014-03-19 13:10:00,95.48,95.5,95.46,95.5,3700.0,85.6304,85.6483,85.6124,85.6483,3700.0
2014-03-19 13:15:00,95.51,95.51,95.49,95.5,1100.0,85.6573,85.6573,85.6393,85.6483,1100.0
2014-03-19 13:20:00,95.49,95.5,95.48,95.5,11400.0,85.6393,85.6483,85.6304,85.6483,11400.0
2014-03-19 13:25:00,95.5,95.51,95.5,95.5,2300.0,85.6483,85.6573,85.6483,85.6483,2300.0
2014-03-19 13:30:00,95.5,95.5,95.49,95.49,1100.0,85.6483,85.6483,85.6393,85.6393,1100.0
2014-03-19 13:35:00,95.48,95.5,95.46,95.46,14400.0,85.6304,85.6483,85.6124,85.6124,14400.0
2014-03-19 13:40:00,95.47,95.48,95.44,95.46,5000.0,85.6214,85.6304,85.5945,85.6124,5000.0
2014-03-19 13:45:00,95.46,95.47,95.43,95.43,2000.0,85.6124,85.6214,85.5855,85.5855,2000.0
2014-03-19 13:50:00,95.45,95.47,95.45,95.45,3400.0,85.6035,85.6214,85.6035,85.6035,3400.0
2014-03-19 13:55:00,95.46,95.52,95.45,95.49,24200.0,85.6124,85.6663,85.6035,85.6393,24200.0
2014-03-19 14:00:00,95.49,95.49,95.18,95.25,14600.0,85.6393,85.6393,85.3613,85.4241,14600.0
2014-03-19 14:05:00,95.27,95.27,95.0,95.14,17100.0,85.442,85.442,85.1999,85.3255,17100.0
2014-03-19 14:10:00,95.17,95.21,95.13,95.16,11700.0,85.3524,85.3882,85.3165,85.3434,11700.0
2014-03-19 14:15:00,95.18,95.26,95.14,95.25,21800.0,85.3613,85.4331,85.3255,85.4241,21800.0
2014-03-19 14:20:00,95.23,95.26,95.2,95.22,17800.0,85.4062,85.4331,85.3793,85.3972,17800.0
2014-03-19 14:25:00,95.25,95.28,95.18,95.19,40200.0,85.4241,85.451,85.3613,85.3703,40200.0
2014-03-19 14:30:00,95.22,95.3,95.22,95.25,5100.0,85.3972,85.4689,85.3972,85.4241,5100.0
2014-03-19 14:35:00,95.25,95.25,95.13,95.16,9100.0,85.4241,85.4241,85.3165,85.3434,9100.0
2014-03-19 14:40:00,95.16,95.16,95.02,95.14,6200.0,85.3434,85.3434,85.2178,85.3255,6200.0
2014-03-19 14:45:00,95.14,95.15,95.05,95.05,21400.0,85.3255,85.3344,85.2447,85.2447,21400.0
2014-03-19 14:50:00,95.05,95.14,95.05,95.11,2100.0,85.2447,85.3255,85.2447,85.2985,2100.0
2014-03-19 14:55:00,95.1,95.17,95.09,95.12,11700.0,85.2896,85.3524,85.2806,85.3075,11700.0
2014-03-19 15:00:00,95.12,95.15,95.03,95.03,19800.0,85.3075,85.3344,85.2268,85.2268,19800.0
2014-03-19 15:05:00,95.03,95.03,94.58,94.58,20600.0,85.2268,85.2268,84.8232,84.8232,20600.0
2014-03-19 15:10:00,94.5,94.56,94.27,94.56,36100.0,84.7515,84.8053,84.5452,84.8053,36100.0
2014-03-19 15:15:00,94.52,94.56,94.49,94.55,9300.0,84.7694,84.8053,84.7425,84.7963,9300.0
2014-03-19 15:20:00,94.56,94.64,94.56,94.59,10100.0,84.8053,84.877,84.8053,84.8322,10100.0
2014-03-19 15:25:00,94.6,94.69,94.58,94.63,17300.0,84.8412,84.9219,84.8232,84.8681,17300.0
2014-03-19 15:30:00,94.64,94.73,94.59,94.73,11800.0,84.877,84.9577,84.8322,84.9577,11800.0
2014-03-19 15:35:00,94.76,94.8,94.72,94.74,8500.0,84.9847,85.0205,84.9488,84.9667,8500.0
2014-03-19 15:40:00,94.8,94.92,94.75,94.9,9300.0,85.0205,85.1281,84.9757,85.1102,9300.0
2014-03-19 15:45:00,94.92,94.95,94.89,94.89,8700.0,85.1281,85.1551,85.1012,85.1012,8700.0
2014-03-19 15:50:00,94.88,94.88,94.78,94.79,9400.0,85.0923,85.0923,85.0026,85.0116,9400.0
2014-03-19 15:55:00,94.81,94.88,94.75,94.8,6200.0,85.0295,85.0923,84.9757,85.0205,6200.0
2014-03-20 09:30:00,94.58,94.72,94.58,94.71,11800.0,84.8232,84.9488,84.8232,84.9398,11800.0
2014-03-20 09:35:00,94.7,94.72,94.61,94.61,10100.0,84.9308,84.9488,84.8501,84.8501,10100.0
2014-03-20 09:40:00,94.63,94.67,94.54,94.58,6800.0,84.8681,84.9039,84.7874,84.8232,6800.0
2014-03-20 09:45:00,94.59,94.59,94.35,94.35,10900.0,84.8322,84.8322,84.617,84.617,10900.0
2014-03-20 09:50:00,94.36,94.41,94.3,94.41,10600.0,84.6259,84.6708,84.5721,84.6708,10600.0
2014-03-20 09:55:00,94.43,94.48,94.43,94.46,10800.0,84.6887,84.7335,84.6887,84.7156,10800.0
2014-03-20 10:00:00,94.49,94.58,94.37,94.56,8600.0,84.7425,84.8232,84.6349,84.8053,8600.0
2014-03-20 10:05:00,94.56,94.85,94.56,94.84,10900.0,84.8053,85.0654,84.8053,85.0564,10900.0
2014-03-20 10:10:00,94.86,94.89,94.81,94.86,6800.0,85.0743,85.1012,85.0295,85.0743,6800.0
2014-03-20 10:15:00,94.91,95.01,94.9,94.93,14700.0,85.1192,85.2089,85.1102,85.1371,14700.0
2014-03-20 10:20:00,94.95,94.97,94.9,94.9,3200.0,85.1551,85.173,85.1102,85.1102,3200.0
2014-03-20 10:25:00,94.91,94.91,94.87,94.89,3100.0,85.1192,85.1192,85.0833,85.1012,3100.0
2014-03-20 10:30:00,94.93,94.98,94.91,94.97,3600.0,85.1371,85.182,85.1192,85.173,3600.0
2014-03-20 10:35:00,94.98,94.98,94.91,94.94,2900.0,85.182,85.182,85.1192,85.1461,2900.0
2014-03-20 10:40:00,94.95,94.95,94.95,94.95,1100.0,85.1551,85.1551,85.1551,85.1551,1100.0
2014-03-20 10:45:00,94.94,94.97,94.92,94.92,2900.0,85.1461,85.173,85.1281,85.1281,2900.0
2014-03-20 10:50:00,94.93,94.94,94.84,94.85,4300.0,85.1371,85.1461,85.0564,85.0654,4300.0
2014-03-20 10:55:00,94.83,94.83,94.81,94.83,6900.0,85.0474,85.0474,85.0295,85.0474,6900.0
2014-03-20 11:00:00,94.84,94.87,94.79,94.84,15900.0,85.0564,85.0833,85.0116,85.0564,15900.0
2014-03-20 11:05:00,94.79,94.85,94.76,94.85,2500.0,85.0116,85.0654,84.9847,85.0654,2500.0
2014-03-20 11:10:00,94.85,94.85,94.72,94.72,5600.0,85.0654,85.0654,84.9488,84.9488,5600.0
2014-03-20 11:15:00,94.74,94.78,94.74,94.74,1100.0,84.9667,85.0026,84.9667,84.9667,1100.0
2014-03-20 11:20:00,94.74,94.74,94.66,94.68,5600.0,84.9667,84.9667,84.895,84.9129,5600.0
2014-03-20 11:25:00,94.72,94.79,94.72,94.77,10900.0,84.9488,85.0116,84.9488,84.9936,10900.0
2014-03-20 11:30:00,94.76,94.83,94.75,94.83,5100.0,84.9847,85.0474,84.9757,85.0474,5100.0
2014-03-20 11:35:00,94.81,94.81,94.73,94.76,4000.0,85.0295,85.0295,84.9577,84.9847,4000.0
2014-03-20 11:40:00,94.77,94.79,94.74,94.74,9800.0,84.9936,85.0116,84.9667,84.9667,9800.0
2014-03-20 11:45:00,94.75,94.85,94.73,94.81,4400.0,84.9757,85.0654,84.9577,85.0295,4400.0
2014-03-20 11:50:00,94.82,94.84,94.81,94.84,1200.0,85.0385,85.0564,85.0295,85.0564,1200.0
2014-03-20 11:55:00,94.84,94.89,94.84,94.89,3900.0,85.0564,85.1012,85.0564,85.1012,3900.0
2014-03-20 12:00:00,94.87,94.9,94.82,94.86,12600.0,85.0833,85.1102,85.0385,85.0743,12600.0
2014-03-20 12:05:00,94.84,94.88,94.83,94.88,4800.0,85.0564,85.0923,85.0474,85.0923,4800.0
2014-03-20 12:10:00,94.86,94.91,94.86,94.9,5800.0,85.0743,85.1192,85.0743,85.1102,5800.0
2014-03-20 12:15:00,94.91,95.02,94.91,95.02,4600.0,85.1192,85.2178,85.1192,85.2178,4600.0
2014-03-20 12:20:00,95.0,95.09,95.0,95.07,3600.0,85.1999,85.2806,85.1999,85.2627,3600.0
2014-03-20 12:25:00,95.09,95.12,95.06,95.12,10600.0,85.2806,85.3075,85.2537,85.3075,10600.0
2014-03-20 12:30:00,95.12,95.12,95.06,95.07,6300.0,85.3075,85.3075,85.2537,85.2627,6300.0
2014-03-20 12:35:00,95.08,95.09,95.06,95.09,3000.0,85.2716,85.2806,85.2537,85.2806,3000.0
2014-03-20 12:40:00,95.11,95.11,95.09,95.1,8700.0,85.2985,85.2985,85.2806,85.2896,8700.0
2014-03-20 12:45:00,95.12,95.17,95.12,95.14,4800.0,85.3075,85.3524,85.3075,85.3255,4800.0
2014-03-20 12:50:00,95.15,95.15,95.12,95.14,1400.0,85.3344,85.3344,85.3075,85.3255,1400.0
2014-03-20 12:55:00,95.14,95.14,95.12,95.14,4900.0,85.3255,85.3255,85.3075,85.3255,4900.0
2014-03-20 13:00:00,95.14,95.2,95.14,95.17,7000.0,85.3255,85.3793,85.3255,85.3524,7000.0
2014-03-20 13:05:00,95.16,95.19,95.15,95.17,6600.0,85.3434,85.3703,85.3344,85.3524,6600.0
2014-03-20 13:10:00,95.17,95.17,95.13,95.14,17900.0,85.3524,85.3524,85.3165,85.3255,17900.0
2014-03-20 13:15:00,95.15,95.17,95.11,95.12,3200.0,85.3344,85.3524,85.2985,85.3075,3200.0
2014-03-20 13:20:00,95.12,95.14,95.09,95.1,8700.0,85.3075,85.3255,85.2806,85.2896,8700.0
2014-03-20 13:25:00,95.12,95.12,95.03,95.04,2800.0,85.3075,85.3075,85.2268,85.2358,2800.0
2014-03-20 13:30:00,95.04,95.09,95.04,95.06,3200.0,85.2358,85.2806,85.2358,85.2537,3200.0
2014-03-20 13:35:00,95.07,95.11,95.07,95.08,2400.0,85.2627,85.2985,85.2627,85.2716,2400.0
2014-03-20 13:40:00,95.07,95.09,95.04,95.09,3000.0,85.2627,85.2806,85.2358,85.2806,3000.0
2014-03-20 13:45:00,95.08,95.1,95.02,95.09,13900.0,85.2716,85.2896,85.2178,85.2806,13900.0
2014-03-20 13:50:00,95.11,95.11,95.06,95.06,10200.0,85.2985,85.2985,85.2537,85.2537,10200.0
2014-03-20 13:55:00,95.07,95.1,95.04,95.1,4500.0,85.2627,85.2896,85.2358,85.2896,4500.0
2014-03-20 14:00:00,95.1,95.11,95.06,95.08,11100.0,85.2896,85.2985,85.2537,85.2716,11100.0
2014-03-20 14:05:00,95.09,95.09,95.06,95.08,5900.0,85.2806,85.2806,85.2537,85.2716,5900.0
2014-03-20 14:10:00,95.08,95.12,95.07,95.08,11200.0,85.2716,85.3075,85.2627,85.2716,11200.0
2014-03-20 14:15:00,95.09,95.13,95.08,95.12,12900.0,85.2806,85.3165,85.2716,85.3075,12900.0
2014-03-20 14:20:00,95.14,95.16,95.13,95.15,8100.0,85.3255,85.3434,85.3165,85.3344,8100.0
2014-03-20 14:25:00,95.14,95.16,95.14,95.15,17900.0,85.3255,85.3434,85.3255,85.3344,17900.0
2014-03-20 14:30:00,95.15,95.15,95.12,95.13,11600.0,85.3344,85.3344,85.3075,85.3165,11600.0
2014-03-20 14:35:00,95.13,95.15,95.12,95.13,8500.0,85.3165,85.3344,85.3075,85.3165,8500.0
2014-03-20 14:40:00,95.15,95.15,95.09,95.09,4500.0,85.3344,85.3344,85.2806,85.2806,4500.0
2014-03-20 14:45:00,95.09,95.1,95.07,95.09,10900.0,85.2806,85.2896,85.2627,85.2806,10900.0
2014-03-20 14:50:00,95.08,95.12,95.08,95.1,18800.0,85.2716,85.3075,85.2716,85.2896,18800.0
2014-03-20 14:55:00,95.11,95.11,95.09,95.09,3200.0,85.2985,85.2985,85.2806,85.2806,3200.0
2014-03-20 15:00:00,95.09,95.09,95.04,95.04,7300.0,85.2806,85.2806,85.2358,85.2358,7300.0
2014-03-20 15:05:00,95.03,95.05,94.98,95.01,3700.0,85.2268,85.2447,85.182,85.2089,3700.0
2014-03-20 15:10:00,95.03,95.04,94.98,94.99,11600.0,85.2268,85.2358,85.182,85.1909,11600.0
2014-03-20 15:15:00,94.98,95.01,94.97,94.99,5500.0,85.182,85.2089,85.173,85.1909,5500.0
2014-03-20 15:20:00,94.99,95.02,94.97,94.97,10000.0,85.1909,85.2178,85.173,85.173,10000.0
2014-03-20 15:25:00,94.98,94.98,94.9,94.91,16400.0,85.182,85.182,85.1102,85.1192,16400.0
2014-03-20 15:30:00,94.9,95.0,94.9,94.95,4700.0,85.1102,85.1999,85.1102,85.1551,4700.0
2014-03-20 15:35:00,94.94,94.99,94.94,94.99,6500.0,85.1461,85.1909,85.1461,85.1909,6500.0
2014-03-20 15:40:00,94.98,95.0,94.96,95.0,6100.0,85.182,85.1999,85.164,85.1999,6100.0
2014-03-20 15:45:00,95.01,95.03,94.98,95.01,7600.0,85.2089,85.2268,85.182,85.2089,7600.0
2014-03-20 15:50:00,95.0,95.0,94.94,94.94,7600.0,85.1999,85.1999,85.1461,85.1461,7600.0
2014-03-20 15:55:00,94.95,95.11,94.95,95.1,11500.0,85.1551,85.2985,85.1551,85.2896,11500.0
2014-03-21 09:30:00,95.38,95.58,95.38,95.58,7600.0,85.5407,85.7201,85.5407,85.7201,7600.0
2014-03-21 09:35:00,95.59,95.59,95.42,95.43,31100.0,85.729,85.729,85.5766,85.5855,31100.0
2014-03-21 09:40:00,95.42,95.42,95.36,95.39,1700.0,85.5766,85.5766,85.5228,85.5497,1700.0
2014-03-21 09:45:00,95.42,95.42,95.34,95.34,2400.0,85.5766,85.5766,85.5048,85.5048,2400.0
2014-03-21 09:50:00,95.3,95.3,95.25,95.25,400.0,85.4689,85.4689,85.4241,85.4241,400.0
2014-03-21 09:55:00,95.28,95.28,95.23,95.23,600.0,85.451,85.451,85.4062,85.4062,600.0
2014-03-21 10:00:00,95.21,95.25,95.14,95.18,1300.0,85.3882,85.4241,85.3255,85.3613,1300.0
2014-03-21 10:05:00,95.16,95.2,94.97,94.97,8100.0,85.3434,85.3793,85.173,85.173,8100.0
2014-03-21 10:10:00,94.93,95.1,94.93,95.1,1600.0,85.1371,85.2896,85.1371,85.2896,1600.0
2014-03-21 10:15:00,95.09,95.11,95.01,95.01,4700.0,85.2806,85.2985,85.2089,85.2089,4700.0
2014-03-21 10:20:00,95.0,95.01,94.96,95.01,12500.0,85.1999,85.2089,85.164,85.2089,12500.0
2014-03-21 10:25:00,95.0,95.03,94.93,95.0,8900.0,85.1999,85.2268,85.1371,85.1999,8900.0
2014-03-21 10:30:00,94.96,95.05,94.96,95.05,400.0,85.164,85.2447,85.164,85.2447,400.0
2014-03-21 10:35:00,95.12,95.13,95.08,95.08,700.0,85.3075,85.3165,85.2716,85.2716,700.0
2014-03-21 10:40:00,95.09,95.12,95.08,95.09,4100.0,85.2806,85.3075,85.2716,85.2806,4100.0
2014-03-21 10:45:00,95.14,95.17,95.11,95.17,3000.0,85.3255,85.3524,85.2985,85.3524,3000.0
2014-03-21 10:50:00,95.19,95.24,95.16,95.17,1800.0,85.3703,85.4151,85.3434,85.3524,1800.0
2014-03-21 10:55:00,95.21,95.25,95.2,95.23,2200.0,85.3882,85.4241,85.3793,85.4062,2200.0
2014-03-21 11:00:00,95.24,95.24,95.24,95.24,1100.0,85.4151,85.4151,85.4151,85.4151,1100.0
2014-03-21 11:05:00,95.22,95.22,95.18,95.19,4800.0,85.3972,85.3972,85.3613,85.3703,4800.0
2014-03-21 11:10:00,95.18,95.21,95.16,95.19,900.0,85.3613,85.3882,85.3434,85.3703,900.0
2014-03-21 11:15:00,95.19,95.22,95.15,95.15,6600.0,85.3703,85.3972,85.3344,85.3344,6600.0
2014-03-21 11:20:00,95.21,95.25,95.19,95.25,5700.0,85.3882,85.4241,85.3703,85.4241,5700.0
2014-03-21 11:25:00,95.26,95.29,95.26,95.29,3100.0,85.4331,85.46,85.4331,85.46,3100.0
2014-03-21 11:30:00,95.3,95.37,95.29,95.34,5900.0,85.4689,85.5317,85.46,85.5048,5900.0
2014-03-21 11:35:00,95.35,95.36,95.29,95.29,3100.0,85.5138,85.5228,85.46,85.46,3100.0
2014-03-21 11:40:00,95.3,95.32,95.27,95.27,4100.0,85.4689,85.4869,85.442,85.442,4100.0
2014-03-21 11:45:00,95.28,95.32,95.28,95.28,21700.0,85.451,85.4869,85.451,85.451,21700.0
2014-03-21 11:50:00,95.27,95.28,95.2,95.24,4900.0,85.442,85.451,85.3793,85.4151,4900.0
2014-03-21 11:55:00,95.22,95.24,95.2,95.23,1800.0,85.3972,85.4151,85.3793,85.4062,1800.0
2014-03-21 12:00:00,95.24,95.25,95.2,95.22,2800.0,85.4151,85.4241,85.3793,85.3972,2800.0
2014-03-21 12:05:00,95.21,95.25,95.21,95.24,700.0,85.3882,85.4241,85.3882,85.4151,700.0
2014-03-21 12:10:00,95.27,95.28,95.23,95.28,3500.0,85.442,85.451,85.4062,85.451,3500.0
2014-03-21 12:15:00,95.29,95.29,95.26,95.28,1600.0,85.46,85.46,85.4331,85.451,1600.0
2014-03-21 12:20:00,95.28,95.28,95.24,95.24,2500.0,85.451,85.451,85.4151,85.4151,2500.0
2014-03-21 12:25:00,95.25,95.26,95.22,95.22,2100.0,85.4241,85.4331,85.3972,85.3972,2100.0
2014-03-21 12:30:00,95.22,95.22,95.17,95.19,11900.0,85.3972,85.3972,85.3524,85.3703,11900.0
2014-03-21 12:35:00,95.18,95.18,95.15,95.18,1600.0,85.3613,85.3613,85.3344,85.3613,1600.0
2014-03-21 12:40:00,95.15,95.2,95.15,95.2,1600.0,85.3344,85.3793,85.3344,85.3793,1600.0
2014-03-21 12:45:00,95.2,95.2,95.16,95.16,2300.0,85.3793,85.3793,85.3434,85.3434,2300.0
2014-03-21 12:50:00,95.14,95.14,95.1,95.1,1600.0,85.3255,85.3255,85.2896,85.2896,1600.0
2014-03-21 12:55:00,95.1,95.11,95.07,95.07,1100.0,85.2896,85.2985,85.2627,85.2627,1100.0
2014-03-21 13:00:00,95.05,95.09,95.05,95.09,2900.0,85.2447,85.2806,85.2447,85.2806,2900.0
2014-03-21 13:05:00,95.08,95.09,95.07,95.08,2200.0,85.2716,85.2806,85.2627,85.2716,2200.0
2014-03-21 13:10:00,95.04,95.04,94.94,94.96,2900.0,85.2358,85.2358,85.1461,85.164,2900.0
2014-03-21 13:15:00,94.97,94.97,94.91,94.95,1900.0,85.173,85.173,85.1192,85.1551,1900.0
2014-03-21 13:20:00,94.92,94.92,94.85,94.89,2400.0,85.1281,85.1281,85.0654,85.1012,2400.0
2014-03-21 13:25:00,94.84,94.84,94.8,94.81,24900.0,85.0564,85.0564,85.0205,85.0295,24900.0
2014-03-21 13:30:00,94.81,94.83,94.78,94.83,4200.0,85.0295,85.0474,85.0026,85.0474,4200.0
2014-03-21 13:35:00,94.84,94.87,94.81,94.86,6600.0,85.0564,85.0833,85.0295,85.0743,6600.0
2014-03-21 13:40:00,94.84,94.84,94.73,94.73,3000.0,85.0564,85.0564,84.9577,84.9577,3000.0
2014-03-21 13:45:00,94.7,94.72,94.68,94.71,2900.0,84.9308,84.9488,84.9129,84.9398,2900.0
2014-03-21 13:50:00,94.72,94.82,94.72,94.82,900.0,84.9488,85.0385,84.9488,85.0385,900.0
2014-03-21 13:55:00,94.8,94.8,94.72,94.72,5100.0,85.0205,85.0205,84.9488,84.9488,5100.0
2014-03-21 14:00:00,94.72,94.74,94.67,94.72,4100.0,84.9488,84.9667,84.9039,84.9488,4100.0
2014-03-21 14:05:00,94.71,94.78,94.71,94.77,5900.0,84.9398,85.0026,84.9398,84.9936,5900.0
2014-03-21 14:10:00,94.79,94.81,94.71,94.71,16400.0,85.0116,85.0295,84.9398,84.9398,16400.0
2014-03-21 14:15:00,94.69,94.78,94.64,94.64,25200.0,84.9219,85.0026,84.877,84.877,25200.0
2014-03-21 14:20:00,94.64,94.68,94.59,94.6,17300.0,84.877,84.9129,84.8322,84.8412,17300.0
2014-03-21 14:25:00,94.6,94.6,94.45,94.48,86800.0,84.8412,84.8412,84.7066,84.7335,86800.0
2014-03-21 14:30:00,94.45,94.45,94.35,94.45,18500.0,84.7066,84.7066,84.617,84.7066,18500.0
2014-03-21 14:35:00,94.43,94.59,94.43,94.58,32100.0,84.6887,84.8322,84.6887,84.8232,32100.0
2014-03-21 14:40:00,94.59,94.6,94.55,94.6,20700.0,84.8322,84.8412,84.7963,84.8412,20700.0
2014-03-21 14:45:00,94.62,94.64,94.54,94.55,4800.0,84.8591,84.877,84.7874,84.7963,4800.0
2014-03-21 14:50:00,94.54,94.6,94.53,94.54,22800.0,84.7874,84.8412,84.7784,84.7874,22800.0
2014-03-21 14:55:00,94.52,94.59,94.51,94.59,2000.0,84.7694,84.8322,84.7604,84.8322,2000.0
2014-03-21 15:00:00,94.57,94.58,94.43,94.45,5900.0,84.8143,84.8232,84.6887,84.7066,5900.0
2014-03-21 15:05:00,94.41,94.54,94.41,94.54,16800.0,84.6708,84.7874,84.6708,84.7874,16800.0
2014-03-21 15:10:00,94.59,94.59,94.52,94.52,2100.0,84.8322,84.8322,84.7694,84.7694,2100.0
2014-03-21 15:15:00,94.47,94.48,94.43,94.45,11400.0,84.7246,84.7335,84.6887,84.7066,11400.0
2014-03-21 15:20:00,94.44,94.5,94.4,94.5,8100.0,84.6977,84.7515,84.6618,84.7515,8100.0
2014-03-21 15:25:00,94.5,94.59,94.5,94.59,6300.0,84.7515,84.8322,84.7515,84.8322,6300.0
2014-03-21 15:30:00,94.59,94.59,94.46,94.46,5000.0,84.8322,84.8322,84.7156,84.7156,5000.0
2014-03-21 15:35:00,94.44,94.46,94.42,94.43,2400.0,84.6977,84.7156,84.6797,84.6887,2400.0
2014-03-21 15:40:00,94.38,94.43,94.32,94.43,7000.0,84.6439,84.6887,84.59,84.6887,7000.0
2014-03-21 15:45:00,94.44,94.44,94.31,94.37,14000.0,84.6977,84.6977,84.5811,84.6349,14000.0
2014-03-21 15:50:00,94.38,94.46,94.38,94.45,16000.0,84.6439,84.7156,84.6439,84.7066,16000.0
2014-03-21 15:55:00,94.46,94.48,94.43,94.44,7800.0,84.7156,84.7335,84.6887,84.6977,7800.0
2014-03-24 09:30:00,94.61,94.86,94.61,94.75,37000.0,84.8501,85.0743,84.8501,84.9757,37000.0
2014-03-24 09:35:00,94.69,94.7,94.42,94.42,5100.0,84.9219,84.9308,84.6797,84.6797,5100.0
2014-03-24 09:40:00,94.4,94.41,94.29,94.3,13500.0,84.6618,84.6708,84.5631,84.5721,13500.0
2014-03-24 09:45:00,94.25,94.36,94.21,94.21,8300.0,84.5273,84.6259,84.4914,84.4914,8300.0
2014-03-24 09:50:00,94.25,94.3,94.16,94.29,7900.0,84.5273,84.5721,84.4466,84.5631,7900.0
2014-03-24 09:55:00,94.28,94.35,94.27,94.27,6300.0,84.5542,84.617,84.5452,84.5452,6300.0
2014-03-24 10:00:00,94.2,94.23,94.07,94.07,9600.0,84.4824,84.5093,84.3658,84.3658,9600.0
2014-03-24 10:05:00,94.04,94.04,93.93,94.0,33700.0,84.3389,84.3389,84.2403,84.3031,33700.0
2014-03-24 10:10:00,94.0,94.0,93.89,93.89,4100.0,84.3031,84.3031,84.2044,84.2044,4100.0
2014-03-24 10:15:00,93.87,93.9,93.82,93.87,6600.0,84.1865,84.2134,84.1416,84.1865,6600.0
2014-03-24 10:20:00,93.86,93.88,93.83,93.85,9900.0,84.1775,84.1954,84.1506,84.1685,9900.0
2014-03-24 10:25:00,93.88,93.9,93.73,93.78,11500.0,84.1954,84.2134,84.0609,84.1058,11500.0
2014-03-24 10:30:00,93.72,93.72,93.49,93.49,10900.0,84.0519,84.0519,83.8457,83.8457,10900.0
2014-03-24 10:35:00,93.51,93.54,93.49,93.5,12000.0,83.8636,83.8905,83.8457,83.8546,12000.0
2014-03-24 10:40:00,93.6,93.64,93.56,93.62,216200.0,83.9443,83.9802,83.9084,83.9623,216200.0
2014-03-24 10:45:00,93.61,93.63,93.51,93.52,6500.0,83.9533,83.9712,83.8636,83.8726,6500.0
2014-03-24 10:50:00,93.5,93.58,93.41,93.52,6100.0,83.8546,83.9264,83.7739,83.8726,6100.0
2014-03-24 10:55:00,93.47,93.52,93.43,93.46,9600.0,83.8277,83.8726,83.7919,83.8188,9600.0
2014-03-24 11:00:00,93.42,93.42,93.19,93.25,10400.0,83.7829,83.7829,83.5766,83.6304,10400.0
2014-03-24 11:05:00,93.23,93.26,93.17,93.18,32500.0,83.6125,83.6394,83.5587,83.5676,32500.0
2014-03-24 11:10:00,93.16,93.26,93.11,93.26,5700.0,83.5497,83.6394,83.5049,83.6394,5700.0
2014-03-24 11:15:00,93.23,93.33,93.23,93.33,5300.0,83.6125,83.7022,83.6125,83.7022,5300.0
2014-03-24 11:20:00,93.33,93.38,93.32,93.37,1900.0,83.7022,83.747,83.6932,83.738,1900.0
2014-03-24 11:25:00,93.35,93.46,93.35,93.43,25900.0,83.7201,83.8188,83.7201,83.7919,25900.0
2014-03-24 11:30:00,93.4,93.44,93.33,93.43,16400.0,83.765,83.8008,83.7022,83.7919,16400.0
2014-03-24 11:35:00,93.43,93.5,93.42,93.46,7100.0,83.7919,83.8546,83.7829,83.8188,7100.0
2014-03-24 11:40:00,93.51,93.51,93.37,93.41,12800.0,83.8636,83.8636,83.738,83.7739,12800.0
2014-03-24 11:45:00,93.39,93.4,93.24,93.29,34800.0,83.756,83.765,83.6215,83.6663,34800.0
2014-03-24 11:50:00,93.27,93.36,93.24,93.36,10200.0,83.6484,83.7291,83.6215,83.7291,10200.0
2014-03-24 11:55:00,93.34,93.39,93.28,93.34,12200.0,83.7111,83.756,83.6573,83.7111,12200.0
2014-03-24 12:00:00,93.34,93.48,93.34,93.47,10600.0,83.7111,83.8367,83.7111,83.8277,10600.0
2014-03-24 12:05:00,93.46,93.46,93.41,93.46,9700.0,83.8188,83.8188,83.7739,83.8188,9700.0
2014-03-24 12:10:00,93.46,93.46,93.32,93.34,7500.0,83.8188,83.8188,83.6932,83.7111,7500.0
2014-03-24 12:15:00,93.32,93.42,93.3,93.37,9000.0,83.6932,83.7829,83.6753,83.738,9000.0
2014-03-24 12:20:00,93.39,93.4,93.35,93.36,2800.0,83.756,83.765,83.7201,83.7291,2800.0
2014-03-24 12:25:00,93.42,93.42,93.28,93.28,8800.0,83.7829,83.7829,83.6573,83.6573,8800.0
2014-03-24 12:30:00,93.28,93.31,93.25,93.28,7300.0,83.6573,83.6842,83.6304,83.6573,7300.0
2014-03-24 12:35:00,93.28,93.33,93.21,93.27,10200.0,83.6573,83.7022,83.5946,83.6484,10200.0
2014-03-24 12:40:00,93.28,93.28,93.16,93.19,13400.0,83.6573,83.6573,83.5497,83.5766,13400.0
2014-03-24 12:45:00,93.18,93.2,93.16,93.2,4900.0,83.5676,83.5856,83.5497,83.5856,4900.0
2014-03-24 12:50:00,93.23,93.29,93.2,93.22,5700.0,83.6125,83.6663,83.5856,83.6035,5700.0
2014-03-24 12:55:00,93.21,93.25,93.21,93.25,6500.0,83.5946,83.6304,83.5946,83.6304,6500.0
2014-03-24 13:00:00,93.24,93.39,93.24,93.39,6400.0,83.6215,83.756,83.6215,83.756,6400.0
2014-03-24 13:05:00,93.39,93.4,93.31,93.31,4200.0,83.756,83.765,83.6842,83.6842,4200.0
2014-03-24 13:10:00,93.33,93.37,93.32,93.37,16500.0,83.7022,83.738,83.6932,83.738,16500.0
2014-03-24 13:15:00,93.36,93.36,93.3,93.34,170400.0,83.7291,83.7291,83.6753,83.7111,170400.0
2014-03-24 13:20:00,93.36,93.37,93.31,93.31,11300.0,83.7291,83.738,83.6842,83.6842,11300.0
2014-03-24 13:25:00,93.31,93.36,93.26,93.36,22600.0,83.6842,83.7291,83.6394,83.7291,22600.0
2014-03-24 13:30:00,93.38,93.48,93.37,93.48,4800.0,83.747,83.8367,83.738,83.8367,4800.0
2014-03-24 13:35:00,93.5,93.52,93.41,93.42,24900.0,83.8546,83.8726,83.7739,83.7829,24900.0
2014-03-24 13:40:00,93.4,93.52,93.4,93.48,12400.0,83.765,83.8726,83.765,83.8367,12400.0
2014-03-24 13:45:00,93.52,93.52,93.47,93.48,9000.0,83.8726,83.8726,83.8277,83.8367,9000.0
2014-03-24 13:50:00,93.49,93.54,93.48,93.52,14700.0,83.8457,83.8905,83.8367,83.8726,14700.0
2014-03-24 13:55:00,93.55,93.6,93.54,93.59,25600.0,83.8995,83.9443,83.8905,83.9354,25600.0
2014-03-24 14:00:00,93.6,93.69,93.59,93.69,11900.0,83.9443,84.025,83.9354,84.025,11900.0
2014-03-24 14:05:00,93.69,93.71,93.62,93.64,11200.0,84.025,84.043,83.9623,83.9802,11200.0
2014-03-24 14:10:00,93.64,93.67,93.62,93.66,9200.0,83.9802,84.0071,83.9623,83.9981,9200.0
2014-03-24 14:15:00,93.65,93.65,93.52,93.52,6600.0,83.9892,83.9892,83.8726,83.8726,6600.0
2014-03-24 14:20:00,93.51,93.57,93.5,93.56,8200.0,83.8636,83.9174,83.8546,83.9084,8200.0
2014-03-24 14:25:00,93.57,93.71,93.53,93.69,14600.0,83.9174,84.043,83.8815,84.025,14600.0
2014-03-24 14:30:00,93.72,93.74,93.65,93.65,7900.0,84.0519,84.0699,83.9892,83.9892,7900.0
2014-03-24 14:35:00,93.66,93.69,93.61,93.63,12900.0,83.9981,84.025,83.9533,83.9712,12900.0
2014-03-24 14:40:00,93.64,93.73,93.64,93.71,10200.0,83.9802,84.0609,83.9802,84.043,10200.0
2014-03-24 14:45:00,93.71,93.81,93.71,93.78,13400.0,84.043,84.1327,84.043,84.1058,13400.0
2014-03-24 14:50:00,93.78,93.8,93.7,93.7,14600.0,84.1058,84.1237,84.034,84.034,14600.0
2014-03-24 14:55:00,93.73,93.73,93.65,93.66,3400.0,84.0609,84.0609,83.9892,83.9981,3400.0
2014-03-24 15:00:00,93.66,93.67,93.57,93.59,38400.0,83.9981,84.0071,83.9174,83.9354,38400.0
2014-03-24 15:05:00,93.61,93.66,93.59,93.63,27000.0,83.9533,83.9981,83.9354,83.9712,27000.0
2014-03-24 15:10:00,93.61,93.61,93.48,93.51,9000.0,83.9533,83.9533,83.8367,83.8636,9000.0
2014-03-24 15:15:00,93.49,93.56,93.49,93.56,7800.0,83.8457,83.9084,83.8457,83.9084,7800.0
2014-03-24 15:20:00,93.52,93.66,93.52,93.66,2800.0,83.8726,83.9981,83.8726,83.9981,2800.0
2014-03-24 15:25:00,93.65,93.78,93.64,93.78,8900.0,83.9892,84.1058,83.9802,84.1058,8900.0
2014-03-24 15:30:00,93.8,93.91,93.8,93.86,7700.0,84.1237,84.2223,84.1237,84.1775,7700.0
2014-03-24 15:35:00,93.89,93.89,93.85,93.86,4900.0,84.2044,84.2044,84.1685,84.1775,4900.0
2014-03-24 15:40:00,93.85,93.85,93.8,93.83,7700.0,84.1685,84.1685,84.1237,84.1506,7700.0
2014-03-24 15:45:00,93.84,93.85,93.78,93.79,15400.0,84.1596,84.1685,84.1058,84.1147,15400.0
2014-03-24 15:50:00,93.77,93.77,93.7,93.74,24300.0,84.0968,84.0968,84.034,84.0699,24300.0
2014-03-24 15:55:00,93.73,93.73,93.64,93.67,22200.0,84.0609,84.0609,83.9802,84.0071,22200.0
2014-03-25 09:30:00,93.88,94.12,93.88,94.07,10000.0,84.4428,84.6587,84.4428,84.6137,10000.0
2014-03-25 09:35:00,94.06,94.07,94.0,94.02,3200.0,84.6047,84.6137,84.5507,84.5687,3200.0
2014-03-25 09:40:00,94.02,94.02,93.91,93.96,6500.0,84.5687,84.5687,84.4698,84.5147,6500.0
2014-03-25 09:45:00,93.97,94.0,93.96,93.99,7600.0,84.5237,84.5507,84.5147,84.5417,7600.0
2014-03-25 09:50:00,94.0,94.09,94.0,94.06,3400.0,84.5507,84.6317,84.5507,84.6047,3400.0
2014-03-25 09:55:00,94.09,94.09,94.04,94.04,3400.0,84.6317,84.6317,84.5867,84.5867,3400.0
2014-03-25 10:00:00,94.04,94.21,93.99,94.1,3400.0,84.5867,84.7396,84.5417,84.6407,3400.0
2014-03-25 10:05:00,94.13,94.17,94.11,94.17,2300.0,84.6676,84.7036,84.6497,84.7036,2300.0
2014-03-25 10:10:00,94.16,94.26,94.12,94.13,10700.0,84.6946,84.7846,84.6587,84.6676,10700.0
2014-03-25 10:15:00,94.15,94.15,94.09,94.09,4400.0,84.6856,84.6856,84.6317,84.6317,4400.0
2014-03-25 10:20:00,94.1,94.1,93.95,93.95,8700.0,84.6407,84.6407,84.5057,84.5057,8700.0
2014-03-25 10:25:00,93.9,93.97,93.9,93.97,4800.0,84.4608,84.5237,84.4608,84.5237,4800.0
2014-03-25 10:30:00,93.96,93.96,93.82,93.83,9900.0,84.5147,84.5147,84.3888,84.3978,9900.0
2014-03-25 10:35:00,93.77,93.8,93.73,93.74,1400.0,84.3438,84.3708,84.3079,84.3169,1400.0
2014-03-25 10:40:00,93.74,93.82,93.74,93.74,8300.0,84.3169,84.3888,84.3169,84.3169,8300.0
2014-03-25 10:45:00,93.76,93.78,93.57,93.58,2400.0,84.3348,84.3528,84.1639,84.1729,2400.0
2014-03-25 10:50:00,93.54,93.54,93.46,93.52,7200.0,84.137,84.137,84.065,84.119,7200.0
2014-03-25 10:55:00,93.4,93.45,93.39,93.43,10400.0,84.011,84.056,84.002,84.038,10400.0
2014-03-25 11:00:00,93.38,93.53,93.38,93.49,12200.0,83.993,84.128,83.993,84.092,12200.0
2014-03-25 11:05:00,93.52,93.54,93.49,93.52,12300.0,84.119,84.137,84.092,84.119,12300.0
2014-03-25 11:10:00,93.51,93.51,93.42,93.47,2900.0,84.11,84.11,84.029,84.074,2900.0
2014-03-25 11:15:00,93.48,93.66,93.48,93.63,2900.0,84.083,84.2449,84.083,84.2179,2900.0
2014-03-25 11:20:00,93.62,93.67,93.6,93.62,6100.0,84.2089,84.2539,84.1909,84.2089,6100.0
2014-03-25 11:25:00,93.6,93.6,93.51,93.55,1800.0,84.1909,84.1909,84.11,84.146,1800.0
2014-03-25 11:30:00,93.57,93.57,93.44,93.46,3400.0,84.1639,84.1639,84.047,84.065,3400.0
2014-03-25 11:35:00,93.38,93.46,93.31,93.41,9500.0,83.993,84.065,83.9301,84.02,9500.0
2014-03-25 11:40:00,93.4,93.47,93.38,93.38,1900.0,84.011,84.074,83.993,83.993,1900.0
2014-03-25 11:45:00,93.38,93.41,93.27,93.27,12400.0,83.993,84.02,83.8941,83.8941,12400.0
2014-03-25 11:50:00,93.3,93.3,93.19,93.2,6400.0,83.9211,83.9211,83.8221,83.8311,6400.0
2014-03-25 11:55:00,93.18,93.27,93.13,93.27,3000.0,83.8131,83.8941,83.7682,83.8941,3000.0
2014-03-25 12:00:00,93.26,93.26,93.19,93.25,2500.0,83.8851,83.8851,83.8221,83.8761,2500.0
2014-03-25 12:05:00,93.25,93.34,93.24,93.3,3400.0,83.8761,83.9571,83.8671,83.9211,3400.0
2014-03-25 12:10:00,93.31,93.36,93.26,93.27,15200.0,83.9301,83.9751,83.8851,83.8941,15200.0
2014-03-25 12:15:00,93.24,93.29,93.23,93.23,6000.0,83.8671,83.9121,83.8581,83.8581,6000.0
2014-03-25 12:20:00,93.23,93.23,93.15,93.16,2400.0,83.8581,83.8581,83.7862,83.7952,2400.0
2014-03-25 12:25:00,93.18,93.18,93.09,93.15,2000.0,83.8131,83.8131,83.7322,83.7862,2000.0
2014-03-25 12:30:00,93.15,93.31,93.14,93.31,6000.0,83.7862,83.9301,83.7772,83.9301,6000.0
2014-03-25 12:35:00,93.33,93.39,93.31,93.39,1500.0,83.9481,84.002,83.9301,84.002,1500.0
2014-03-25 12:40:00,93.42,93.45,93.38,93.38,5300.0,84.029,84.056,83.993,83.993,5300.0
2014-03-25 12:45:00,93.38,93.48,93.38,93.48,3000.0,83.993,84.083,83.993,84.083,3000.0
2014-03-25 12:50:00,93.46,93.54,93.46,93.52,4000.0,84.065,84.137,84.065,84.119,4000.0
2014-03-25 12:55:00,93.49,93.52,93.49,93.5,1500.0,84.092,84.119,84.092,84.101,1500.0
2014-03-25 13:00:00,93.49,93.49,93.43,93.47,2900.0,84.092,84.092,84.038,84.074,2900.0
2014-03-25 13:05:00,93.48,93.48,93.48,93.48,200.0,84.083,84.083,84.083,84.083,200.0
2014-03-25 13:10:00,93.49,93.49,93.45,93.46,1100.0,84.092,84.092,84.056,84.065,1100.0
2014-03-25 13:15:00,93.46,93.5,93.46,93.5,1500.0,84.065,84.101,84.065,84.101,1500.0
2014-03-25 13:20:00,93.53,93.71,93.53,93.71,10300.0,84.128,84.2899,84.128,84.2899,10300.0
2014-03-25 13:25:00,93.69,93.72,93.65,93.71,16100.0,84.2719,84.2989,84.2359,84.2899,16100.0
2014-03-25 13:30:00,93.71,93.76,93.69,93.72,4300.0,84.2899,84.3348,84.2719,84.2989,4300.0
2014-03-25 13:35:00,93.69,93.7,93.64,93.65,1900.0,84.2719,84.2809,84.2269,84.2359,1900.0
2014-03-25 13:40:00,93.66,93.68,93.61,93.68,4400.0,84.2449,84.2629,84.1999,84.2629,4400.0
2014-03-25 13:45:00,93.71,93.71,93.66,93.66,2600.0,84.2899,84.2899,84.2449,84.2449,2600.0
2014-03-25 13:50:00,93.7,93.7,93.64,93.64,10200.0,84.2809,84.2809,84.2269,84.2269,10200.0
2014-03-25 13:55:00,93.61,93.65,93.6,93.63,2400.0,84.1999,84.2359,84.1909,84.2179,2400.0
2014-03-25 14:00:00,93.63,93.71,93.63,93.7,5900.0,84.2179,84.2899,84.2179,84.2809,5900.0
2014-03-25 14:05:00,93.69,93.7,93.67,93.7,3300.0,84.2719,84.2809,84.2539,84.2809,3300.0
2014-03-25 14:10:00,93.7,93.76,93.7,93.74,4800.0,84.2809,84.3348,84.2809,84.3169,4800.0
2014-03-25 14:15:00,93.73,93.73,93.58,93.6,8600.0,84.3079,84.3079,84.1729,84.1909,8600.0
2014-03-25 14:20:00,93.6,93.64,93.57,93.64,21400.0,84.1909,84.2269,84.1639,84.2269,21400.0
2014-03-25 14:25:00,93.65,93.65,93.57,93.57,1500.0,84.2359,84.2359,84.1639,84.1639,1500.0
2014-03-25 14:30:00,93.59,93.61,93.56,93.57,15700.0,84.1819,84.1999,84.1549,84.1639,15700.0
2014-03-25 14:35:00,93.58,93.66,93.56,93.66,4100.0,84.1729,84.2449,84.1549,84.2449,4100.0
2014-03-25 14:40:00,93.65,93.65,93.61,93.61,4800.0,84.2359,84.2359,84.1999,84.1999,4800.0
2014-03-25 14:45:00,93.61,93.62,93.55,93.55,11200.0,84.1999,84.2089,84.146,84.146,11200.0
2014-03-25 14:50:00,93.53,93.56,93.52,93.53,5000.0,84.128,84.1549,84.119,84.128,5000.0
2014-03-25 14:55:00,93.54,93.61,93.54,93.57,2600.0,84.137,84.1999,84.137,84.1639,2600.0
2014-03-25 15:00:00,93.56,93.58,93.55,93.56,6100.0,84.1549,84.1729,84.146,84.1549,6100.0
2014-03-25 15:05:00,93.56,93.58,93.53,93.57,10300.0,84.1549,84.1729,84.128,84.1639,10300.0
2014-03-25 15:10:00,93.57,93.67,93.57,93.67,10400.0,84.1639,84.2539,84.1639,84.2539,10400.0
2014-03-25 15:15:00,93.66,93.69,93.64,93.68,8100.0,84.2449,84.2719,84.2269,84.2629,8100.0
2014-03-25 15:20:00,93.68,93.73,93.61,93.66,14200.0,84.2629,84.3079,84.1999,84.2449,14200.0
2014-03-25 15:25:00,93.64,93.65,93.62,93.64,1200.0,84.2269,84.2359,84.2089,84.2269,1200.0
2014-03-25 15:30:00,93.66,93.68,93.59,93.61,2500.0,84.2449,84.2629,84.1819,84.1999,2500.0
2014-03-25 15:35:00,93.61,93.68,93.61,93.64,2700.0,84.1999,84.2629,84.1999,84.2269,2700.0
2014-03-25 15:40:00,93.68,93.73,93.68,93.73,3200.0,84.2629,84.3079,84.2629,84.3079,3200.0
2014-03-25 15:45:00,93.7,93.7,93.61,93.61,8700.0,84.2809,84.2809,84.1999,84.1999,8700.0
2014-03-25 15:50:00,93.6,93.64,93.59,93.63,10300.0,84.1909,84.2269,84.1819,84.2179,10300.0
2014-03-25 15:55:00,93.61,93.61,93.55,93.61,11500.0,84.1999,84.1999,84.146,84.1999,11500.0
2014-03-26 09:30:00,93.99,94.16,93.97,94.05,10300.0,84.5417,84.6946,84.5237,84.5957,10300.0
2014-03-26 09:35:00,93.94,93.95,93.89,93.94,7100.0,84.4967,84.5057,84.4518,84.4967,7100.0
2014-03-26 09:40:00,93.96,94.03,93.94,94.03,2000.0,84.5147,84.5777,84.4967,84.5777,2000.0
2014-03-26 09:45:00,94.09,94.11,93.93,94.06,10800.0,84.6317,84.6497,84.4878,84.6047,10800.0
2014-03-26 09:50:00,94.06,94.06,93.9,93.93,3700.0,84.6047,84.6047,84.4608,84.4878,3700.0
2014-03-26 09:55:00,93.95,93.95,93.91,93.91,1600.0,84.5057,84.5057,84.4698,84.4698,1600.0
2014-03-26 10:00:00,93.84,93.9,93.83,93.86,3200.0,84.4068,84.4608,84.3978,84.4248,3200.0
2014-03-26 10:05:00,93.84,93.96,93.82,93.94,4100.0,84.4068,84.5147,84.3888,84.4967,4100.0
2014-03-26 10:10:00,93.94,94.02,93.92,93.99,1000.0,84.4967,84.5687,84.4788,84.5417,1000.0
2014-03-26 10:15:00,93.98,94.02,93.85,93.86,6000.0,84.5327,84.5687,84.4158,84.4248,6000.0
2014-03-26 10:20:00,93.81,93.88,93.71,93.74,13800.0,84.3798,84.4428,84.2899,84.3169,13800.0
2014-03-26 10:25:00,93.75,93.76,93.74,93.75,1900.0,84.3258,84.3348,84.3169,84.3258,1900.0
2014-03-26 10:30:00,93.8,93.82,93.8,93.82,900.0,84.3708,84.3888,84.3708,84.3888,900.0
2014-03-26 10:35:00,93.79,93.89,93.75,93.88,4300.0,84.3618,84.4518,84.3258,84.4428,4300.0
2014-03-26 10:40:00,93.89,93.89,93.85,93.85,900.0,84.4518,84.4518,84.4158,84.4158,900.0
2014-03-26 10:45:00,93.8,93.85,93.79,93.79,2800.0,84.3708,84.4158,84.3618,84.3618,2800.0
2014-03-26 10:50:00,93.77,93.83,93.65,93.65,5300.0,84.3438,84.3978,84.2359,84.2359,5300.0
2014-03-26 10:55:00,93.65,93.69,93.65,93.68,900.0,84.2359,84.2719,84.2359,84.2629,900.0
2014-03-26 11:00:00,93.61,93.77,93.61,93.75,4600.0,84.1999,84.3438,84.1999,84.3258,4600.0
2014-03-26 11:05:00,93.76,93.76,93.74,93.74,2500.0,84.3348,84.3348,84.3169,84.3169,2500.0
2014-03-26 11:10:00,93.77,93.8,93.74,93.76,3100.0,84.3438,84.3708,84.3169,84.3348,3100.0
2014-03-26 11:15:00,93.77,93.78,93.71,93.75,2800.0,84.3438,84.3528,84.2899,84.3258,2800.0
2014-03-26 11:20:00,93.73,93.78,93.72,93.77,3700.0,84.3079,84.3528,84.2989,84.3438,3700.0
2014-03-26 11:25:00,93.76,93.87,93.74,93.86,8400.0,84.3348,84.4338,84.3169,84.4248,8400.0
2014-03-26 11:30:00,93.87,93.87,93.81,93.81,2800.0,84.4338,84.4338,84.3798,84.3798,2800.0
2014-03-26 11:35:00,93.8,93.82,93.78,93.78,2100.0,84.3708,84.3888,84.3528,84.3528,2100.0
2014-03-26 11:40:00,93.74,93.75,93.62,93.62,2400.0,84.3169,84.3258,84.2089,84.2089,2400.0
2014-03-26 11:45:00,93.59,93.59,93.57,93.57,2300.0,84.1819,84.1819,84.1639,84.1639,2300.0
2014-03-26 11:50:00,93.57,93.67,93.57,93.59,3100.0,84.1639,84.2539,84.1639,84.1819,3100.0
2014-03-26 11:55:00,93.55,93.67,93.55,93.64,3200.0,84.146,84.2539,84.146,84.2269,3200.0
2014-03-26 12:00:00,93.64,93.65,93.53,93.55,5300.0,84.2269,84.2359,84.128,84.146,5300.0
2014-03-26 12:05:00,93.52,93.61,93.52,93.61,6300.0,84.119,84.1999,84.119,84.1999,6300.0
2014-03-26 12:10:00,93.59,93.62,93.58,93.61,3900.0,84.1819,84.2089,84.1729,84.1999,3900.0
2014-03-26 12:15:00,93.63,93.63,93.56,93.56,1100.0,84.2179,84.2179,84.1549,84.1549,1100.0
2014-03-26 12:20:00,93.57,93.6,93.54,93.58,3200.0,84.1639,84.1909,84.137,84.1729,3200.0
2014-03-26 12:25:00,93.55,93.59,93.5,93.58,59300.0,84.146,84.1819,84.101,84.1729,59300.0
2014-03-26 12:30:00,93.57,93.66,93.52,93.65,4000.0,84.1639,84.2449,84.119,84.2359,4000.0
2014-03-26 12:35:00,93.65,93.69,93.63,93.66,2000.0,84.2359,84.2719,84.2179,84.2449,2000.0
2014-03-26 12:40:00,93.63,93.68,93.63,93.65,2300.0,84.2179,84.2629,84.2179,84.2359,2300.0
2014-03-26 12:45:00,93.64,93.66,93.6,93.63,6900.0,84.2269,84.2449,84.1909,84.2179,6900.0
2014-03-26 12:50:00,93.65,93.7,93.63,93.68,8000.0,84.2359,84.2809,84.2179,84.2629,8000.0
2014-03-26 12:55:00,93.71,93.71,93.68,93.68,900.0,84.2899,84.2899,84.2629,84.2629,900.0
2014-03-26 13:00:00,93.69,93.69,93.66,93.66,400.0,84.2719,84.2719,84.2449,84.2449,400.0
2014-03-26 13:05:00,93.62,93.64,93.58,93.61,8000.0,84.2089,84.2269,84.1729,84.1999,8000.0
2014-03-26 13:10:00,93.62,93.62,93.57,93.59,1700.0,84.2089,84.2089,84.1639,84.1819,1700.0
2014-03-26 13:15:00,93.59,93.59,93.54,93.54,3500.0,84.1819,84.1819,84.137,84.137,3500.0
2014-03-26 13:20:00,93.55,93.58,93.51,93.52,19400.0,84.146,84.1729,84.11,84.119,19400.0
2014-03-26 13:25:00,93.45,93.45,93.33,93.33,2500.0,84.056,84.056,83.9481,83.9481,2500.0
2014-03-26 13:30:00,93.25,93.31,93.18,93.29,2300.0,83.8761,83.9301,83.8131,83.9121,2300.0
2014-03-26 13:35:00,93.26,93.27,93.17,93.27,1600.0,83.8851,83.8941,83.8041,83.8941,1600.0
2014-03-26 13:40:00,93.25,93.25,93.1,93.18,3200.0,83.8761,83.8761,83.7412,83.8131,3200.0
2014-03-26 13:45:00,93.15,93.15,93.02,93.07,3500.0,83.7862,83.7862,83.6692,83.7142,3500.0
2014-03-26 13:50:00,93.06,93.06,92.98,93.02,29000.0,83.7052,83.7052,83.6332,83.6692,29000.0
2014-03-26 13:55:00,93.0,93.2,92.98,93.2,10700.0,83.6512,83.8311,83.6332,83.8311,10700.0
2014-03-26 14:00:00,93.11,93.12,93.06,93.12,7100.0,83.7502,83.7592,83.7052,83.7592,7100.0
2014-03-26 14:05:00,93.1,93.14,93.02,93.14,17100.0,83.7412,83.7772,83.6692,83.7772,17100.0
2014-03-26 14:10:00,93.13,93.13,92.93,92.94,10600.0,83.7682,83.7682,83.5883,83.5973,10600.0
2014-03-26 14:15:00,92.91,92.99,92.86,92.93,26300.0,83.5703,83.6422,83.5253,83.5883,26300.0
2014-03-26 14:20:00,92.9,93.06,92.88,92.98,16400.0,83.5613,83.7052,83.5433,83.6332,16400.0
2014-03-26 14:25:00,92.96,93.08,92.96,93.05,4100.0,83.6153,83.7232,83.6153,83.6962,4100.0
2014-03-26 14:30:00,93.07,93.07,92.95,93.0,6300.0,83.7142,83.7142,83.6063,83.6512,6300.0
2014-03-26 14:35:00,93.01,93.02,92.97,92.98,3100.0,83.6602,83.6692,83.6243,83.6332,3100.0
2014-03-26 14:40:00,92.98,93.12,92.98,93.12,5300.0,83.6332,83.7592,83.6332,83.7592,5300.0
2014-03-26 14:45:00,93.15,93.17,93.13,93.17,4800.0,83.7862,83.8041,83.7682,83.8041,4800.0
2014-03-26 14:50:00,93.16,93.21,93.15,93.17,3700.0,83.7952,83.8401,83.7862,83.8041,3700.0
2014-03-26 14:55:00,93.2,93.3,93.2,93.27,1500.0,83.8311,83.9211,83.8311,83.8941,1500.0
2014-03-26 15:00:00,93.31,93.31,93.19,93.19,7700.0,83.9301,83.9301,83.8221,83.8221,7700.0
2014-03-26 15:05:00,93.16,93.21,93.13,93.17,10500.0,83.7952,83.8401,83.7682,83.8041,10500.0
2014-03-26 15:10:00,93.17,93.17,93.09,93.09,3500.0,83.8041,83.8041,83.7322,83.7322,3500.0
2014-03-26 15:15:00,93.14,93.15,93.04,93.08,6200.0,83.7772,83.7862,83.6872,83.7232,6200.0
2014-03-26 15:20:00,93.09,93.09,93.0,93.03,12900.0,83.7322,83.7322,83.6512,83.6782,12900.0
2014-03-26 15:25:00,93.03,93.03,92.94,92.98,13700.0,83.6782,83.6782,83.5973,83.6332,13700.0
2014-03-26 15:30:00,92.95,93.02,92.95,93.01,2600.0,83.6063,83.6692,83.6063,83.6602,2600.0
2014-03-26 15:35:00,93.02,93.02,92.94,92.98,2100.0,83.6692,83.6692,83.5973,83.6332,2100.0
2014-03-26 15:40:00,92.94,92.94,92.89,92.91,2000.0,83.5973,83.5973,83.5523,83.5703,2000.0
2014-03-26 15:45:00,92.91,92.91,92.78,92.79,7200.0,83.5703,83.5703,83.4534,83.4623,7200.0
2014-03-26 15:50:00,92.77,92.78,92.69,92.7,12000.0,83.4444,83.4534,83.3724,83.3814,12000.0
2014-03-26 15:55:00,92.71,92.75,92.61,92.62,16200.0,83.3904,83.4264,83.3004,83.3094,16200.0
2014-03-27 09:30:00,92.53,92.53,92.3,92.49,15300.0,83.2285,83.2285,83.0216,83.1925,15300.0
2014-03-27 09:35:00,92.32,92.32,91.95,91.98,13300.0,83.0396,83.0396,82.7068,82.7338,13300.0
2014-03-27 09:40:00,91.99,91.99,91.84,91.88,9800.0,82.7428,82.7428,82.6078,82.6438,9800.0
2014-03-27 09:45:00,91.91,92.12,91.91,92.12,1100.0,82.6708,82.8597,82.6708,82.8597,1100.0
2014-03-27 09:50:00,92.03,92.23,92.03,92.23,10900.0,82.7787,82.9586,82.7787,82.9586,10900.0
2014-03-27 09:55:00,92.26,92.32,92.18,92.32,2800.0,82.9856,83.0396,82.9137,83.0396,2800.0
2014-03-27 10:00:00,92.25,92.41,92.23,92.4,11600.0,82.9766,83.1205,82.9586,83.1116,11600.0
2014-03-27 10:05:00,92.47,92.58,92.47,92.58,3800.0,83.1745,83.2735,83.1745,83.2735,3800.0
2014-03-27 10:10:00,92.74,92.75,92.56,92.57,3600.0,83.4174,83.4264,83.2555,83.2645,3600.0
2014-03-27 10:15:00,92.58,92.64,92.54,92.64,8200.0,83.2735,83.3274,83.2375,83.3274,8200.0
2014-03-27 10:20:00,92.82,92.82,92.77,92.77,3700.0,83.4893,83.4893,83.4444,83.4444,3700.0
2014-03-27 10:25:00,92.84,92.87,92.74,92.74,2000.0,83.5073,83.5343,83.4174,83.4174,2000.0
2014-03-27 10:30:00,92.76,92.78,92.7,92.71,2100.0,83.4354,83.4534,83.3814,83.3904,2100.0
2014-03-27 10:35:00,92.74,92.74,92.74,92.74,200.0,83.4174,83.4174,83.4174,83.4174,200.0
2014-03-27 10:40:00,92.59,92.63,92.53,92.53,9500.0,83.2825,83.3184,83.2285,83.2285,9500.0
2014-03-27 10:45:00,92.54,92.7,92.52,92.7,14200.0,83.2375,83.3814,83.2195,83.3814,14200.0
2014-03-27 10:50:00,92.67,92.68,92.54,92.57,24200.0,83.3544,83.3634,83.2375,83.2645,24200.0
2014-03-27 10:55:00,92.59,92.74,92.59,92.61,7100.0,83.2825,83.4174,83.2825,83.3004,7100.0
2014-03-27 11:00:00,92.65,92.71,92.59,92.59,2500.0,83.3364,83.3904,83.2825,83.2825,2500.0
2014-03-27 11:05:00,92.58,92.61,92.46,92.46,1700.0,83.2735,83.3004,83.1655,83.1655,1700.0
2014-03-27 11:10:00,92.46,92.49,92.39,92.42,1600.0,83.1655,83.1925,83.1026,83.1295,1600.0
2014-03-27 11:15:00,92.45,92.5,92.43,92.5,1200.0,83.1565,83.2015,83.1385,83.2015,1200.0
2014-03-27 11:20:00,92.49,92.54,92.49,92.52,2100.0,83.1925,83.2375,83.1925,83.2195,2100.0
2014-03-27 11:25:00,92.53,92.53,92.42,92.42,10100.0,83.2285,83.2285,83.1295,83.1295,10100.0
2014-03-27 11:30:00,92.36,92.38,92.17,92.17,3300.0,83.0756,83.0936,82.9047,82.9047,3300.0
2014-03-27 11:35:00,92.24,92.26,92.17,92.25,6000.0,82.9676,82.9856,82.9047,82.9766,6000.0
2014-03-27 11:40:00,92.17,92.21,92.16,92.16,2700.0,82.9047,82.9407,82.8957,82.8957,2700.0
2014-03-27 11:45:00,92.15,92.2,92.1,92.13,6600.0,82.8867,82.9317,82.8417,82.8687,6600.0
2014-03-27 11:50:00,92.1,92.13,92.09,92.13,1200.0,82.8417,82.8687,82.8327,82.8687,1200.0
2014-03-27 11:55:00,92.1,92.3,92.1,92.3,2400.0,82.8417,83.0216,82.8417,83.0216,2400.0
2014-03-27 12:00:00,92.29,92.29,92.11,92.16,10800.0,83.0126,83.0126,82.8507,82.8957,10800.0
2014-03-27 12:05:00,92.14,92.14,92.06,92.07,6100.0,82.8777,82.8777,82.8057,82.8147,6100.0
2014-03-27 12:10:00,92.05,92.24,92.05,92.24,3100.0,82.7967,82.9676,82.7967,82.9676,3100.0
2014-03-27 12:15:00,92.26,92.38,92.24,92.33,5800.0,82.9856,83.0936,82.9676,83.0486,5800.0
2014-03-27 12:20:00,92.31,92.41,92.29,92.35,3300.0,83.0306,83.1205,83.0126,83.0666,3300.0
2014-03-27 12:25:00,92.37,92.42,92.37,92.39,2000.0,83.0846,83.1295,83.0846,83.1026,2000.0
2014-03-27 12:30:00,92.45,92.5,92.38,92.4,3500.0,83.1565,83.2015,83.0936,83.1116,3500.0
2014-03-27 12:35:00,92.4,92.42,92.38,92.42,1300.0,83.1116,83.1295,83.0936,83.1295,1300.0
2014-03-27 12:40:00,92.39,92.42,92.3,92.3,110800.0,83.1026,83.1295,83.0216,83.0216,110800.0
2014-03-27 12:45:00,92.32,92.47,92.32,92.4,2100.0,83.0396,83.1745,83.0396,83.1116,2100.0
2014-03-27 12:50:00,92.41,92.42,92.3,92.33,2100.0,83.1205,83.1295,83.0216,83.0486,2100.0
2014-03-27 12:55:00,92.36,92.37,92.36,92.37,200.0,83.0756,83.0846,83.0756,83.0846,200.0
2014-03-27 13:00:00,92.44,92.57,92.44,92.55,6200.0,83.1475,83.2645,83.1475,83.2465,6200.0
2014-03-27 13:05:00,92.6,92.63,92.6,92.63,600.0,83.2914,83.3184,83.2914,83.3184,600.0
2014-03-27 13:10:00,92.57,92.57,92.51,92.52,3500.0,83.2645,83.2645,83.2105,83.2195,3500.0
2014-03-27 13:15:00,92.46,92.5,92.45,92.5,700.0,83.1655,83.2015,83.1565,83.2015,700.0
2014-03-27 13:20:00,92.5,92.58,92.48,92.58,21800.0,83.2015,83.2735,83.1835,83.2735,21800.0
2014-03-27 13:25:00,92.59,92.59,92.51,92.52,14500.0,83.2825,83.2825,83.2105,83.2195,14500.0
2014-03-27 13:30:00,92.55,92.57,92.42,92.42,3800.0,83.2465,83.2645,83.1295,83.1295,3800.0
2014-03-27 13:35:00,92.39,92.41,92.39,92.39,1900.0,83.1026,83.1205,83.1026,83.1026,1900.0
2014-03-27 13:40:00,92.41,92.46,92.41,92.43,1600.0,83.1205,83.1655,83.1205,83.1385,1600.0
2014-03-27 13:45:00,92.41,92.41,92.34,92.34,8100.0,83.1205,83.1205,83.0576,83.0576,8100.0
2014-03-27 13:50:00,92.32,92.38,92.32,92.38,400.0,83.0396,83.0936,83.0396,83.0936,400.0
2014-03-27 13:55:00,92.32,92.37,92.32,92.35,1100.0,83.0396,83.0846,83.0396,83.0666,1100.0
2014-03-27 14:00:00,92.38,92.38,92.21,92.22,4400.0,83.0936,83.0936,82.9407,82.9496,4400.0
2014-03-27 14:05:00,92.2,92.3,92.2,92.29,5100.0,82.9317,83.0216,82.9317,83.0126,5100.0
2014-03-27 14:10:00,92.31,92.39,92.31,92.37,10300.0,83.0306,83.1026,83.0306,83.0846,10300.0
2014-03-27 14:15:00,92.39,92.39,92.23,92.25,6600.0,83.1026,83.1026,82.9586,82.9766,6600.0
2014-03-27 14:20:00,92.32,92.36,92.3,92.35,28600.0,83.0396,83.0756,83.0216,83.0666,28600.0
2014-03-27 14:25:00,92.37,92.5,92.37,92.47,9500.0,83.0846,83.2015,83.0846,83.1745,9500.0
2014-03-27 14:30:00,92.48,92.49,92.4,92.4,26000.0,83.1835,83.1925,83.1116,83.1116,26000.0
2014-03-27 14:35:00,92.41,92.41,92.29,92.32,4800.0,83.1205,83.1205,83.0126,83.0396,4800.0
2014-03-27 14:40:00,92.33,92.41,92.33,92.37,5100.0,83.0486,83.1205,83.0486,83.0846,5100.0
2014-03-27 14:45:00,92.37,92.42,92.32,92.42,4800.0,83.0846,83.1295,83.0396,83.1295,4800.0
2014-03-27 14:50:00,92.39,92.39,92.3,92.32,3600.0,83.1026,83.1026,83.0216,83.0396,3600.0
2014-03-27 14:55:00,92.34,92.4,92.32,92.33,9500.0,83.0576,83.1116,83.0396,83.0486,9500.0
2014-03-27 15:00:00,92.34,92.36,92.24,92.27,4300.0,83.0576,83.0756,82.9676,82.9946,4300.0
2014-03-27 15:05:00,92.3,92.3,92.23,92.25,5100.0,83.0216,83.0216,82.9586,82.9766,5100.0
2014-03-27 15:10:00,92.27,92.31,92.22,92.23,5700.0,82.9946,83.0306,82.9496,82.9586,5700.0
2014-03-27 15:15:00,92.28,92.37,92.25,92.25,6700.0,83.0036,83.0846,82.9766,82.9766,6700.0
2014-03-27 15:20:00,92.32,92.37,92.3,92.37,7600.0,83.0396,83.0846,83.0216,83.0846,7600.0
2014-03-27 15:25:00,92.39,92.45,92.39,92.4,1400.0,83.1026,83.1565,83.1026,83.1116,1400.0
2014-03-27 15:30:00,92.43,92.44,92.38,92.44,4100.0,83.1385,83.1475,83.0936,83.1475,4100.0
2014-03-27 15:35:00,92.46,92.5,92.46,92.5,6300.0,83.1655,83.2015,83.1655,83.2015,6300.0
2014-03-27 15:40:00,92.5,92.5,92.48,92.48,1000.0,83.2015,83.2015,83.1835,83.1835,1000.0
2014-03-27 15:45:00,92.47,92.47,92.41,92.42,1300.0,83.1745,83.1745,83.1205,83.1295,1300.0
2014-03-27 15:50:00,92.4,92.5,92.4,92.5,6700.0,83.1116,83.2015,83.1116,83.2015,6700.0
2014-03-27 15:55:00,92.49,92.5,92.41,92.46,9700.0,83.1925,83.2015,83.1205,83.1655,9700.0
2014-03-28 09:30:00,92.7,92.78,92.64,92.65,8600.0,83.3814,83.4534,83.3274,83.3364,8600.0
2014-03-28 09:35:00,92.68,93.04,92.68,93.04,5400.0,83.3634,83.6872,83.3634,83.6872,5400.0
2014-03-28 09:40:00,92.99,93.06,92.97,93.04,1000.0,83.6422,83.7052,83.6243,83.6872,1000.0
2014-03-28 09:45:00,93.14,93.17,93.08,93.08,2500.0,83.7772,83.8041,83.7232,83.7232,2500.0
2014-03-28 09:50:00,93.13,93.13,92.99,92.99,1000.0,83.7682,83.7682,83.6422,83.6422,1000.0
2014-03-28 09:55:00,93.02,93.08,93.02,93.06,1500.0,83.6692,83.7232,83.6692,83.7052,1500.0
2014-03-28 10:00:00,93.1,93.21,93.1,93.14,900.0,83.7412,83.8401,83.7412,83.7772,900.0
2014-03-28 10:05:00,93.16,93.21,93.13,93.14,5200.0,83.7952,83.8401,83.7682,83.7772,5200.0
2014-03-28 10:10:00,93.19,93.25,93.16,93.25,3500.0,83.8221,83.8761,83.7952,83.8761,3500.0
2014-03-28 10:15:00,93.22,93.24,93.12,93.12,1700.0,83.8491,83.8671,83.7592,83.7592,1700.0
2014-03-28 10:20:00,93.12,93.2,93.12,93.15,1700.0,83.7592,83.8311,83.7592,83.7862,1700.0
2014-03-28 10:25:00,93.19,93.19,93.08,93.14,2700.0,83.8221,83.8221,83.7232,83.7772,2700.0
2014-03-28 10:30:00,93.17,93.23,93.12,93.16,3900.0,83.8041,83.8581,83.7592,83.7952,3900.0
2014-03-28 10:35:00,93.13,93.22,93.13,93.2,2400.0,83.7682,83.8491,83.7682,83.8311,2400.0
2014-03-28 10:40:00,93.22,93.23,93.18,93.19,2200.0,83.8491,83.8581,83.8131,83.8221,2200.0
2014-03-28 10:45:00,93.19,93.24,93.17,93.24,5600.0,83.8221,83.8671,83.8041,83.8671,5600.0
2014-03-28 10:50:00,93.26,93.32,93.26,93.3,1200.0,83.8851,83.9391,83.8851,83.9211,1200.0
2014-03-28 10:55:00,93.36,93.36,93.28,93.3,1600.0,83.9751,83.9751,83.9031,83.9211,1600.0
2014-03-28 11:00:00,93.3,93.32,93.28,93.3,2200.0,83.9211,83.9391,83.9031,83.9211,2200.0
2014-03-28 11:05:00,93.31,93.32,93.29,93.29,1300.0,83.9301,83.9391,83.9121,83.9121,1300.0
2014-03-28 11:10:00,93.29,93.3,93.25,93.27,2900.0,83.9121,83.9211,83.8761,83.8941,2900.0
2014-03-28 11:15:00,93.26,93.26,93.22,93.22,600.0,83.8851,83.8851,83.8491,83.8491,600.0
2014-03-28 11:20:00,93.3,93.3,93.25,93.26,900.0,83.9211,83.9211,83.8761,83.8851,900.0
2014-03-28 11:25:00,93.28,93.29,93.27,93.28,1700.0,83.9031,83.9121,83.8941,83.9031,1700.0
2014-03-28 11:30:00,93.25,93.28,93.22,93.22,2000.0,83.8761,83.9031,83.8491,83.8491,2000.0
2014-03-28 11:35:00,93.24,93.24,93.19,93.2,2000.0,83.8671,83.8671,83.8221,83.8311,2000.0
2014-03-28 11:40:00,93.19,93.21,93.15,93.21,1700.0,83.8221,83.8401,83.7862,83.8401,1700.0
2014-03-28 11:45:00,93.18,93.18,93.11,93.12,900.0,83.8131,83.8131,83.7502,83.7592,900.0
2014-03-28 11:50:00,93.17,93.18,93.15,93.18,2100.0,83.8041,83.8131,83.7862,83.8131,2100.0
2014-03-28 11:55:00,93.14,93.23,93.13,93.21,4500.0,83.7772,83.8581,83.7682,83.8401,4500.0
2014-03-28 12:00:00,93.22,93.23,93.15,93.15,2500.0,83.8491,83.8581,83.7862,83.7862,2500.0
2014-03-28 12:05:00,93.15,93.25,93.15,93.23,2000.0,83.7862,83.8761,83.7862,83.8581,2000.0
2014-03-28 12:10:00,93.24,93.24,93.19,93.19,1900.0,83.8671,83.8671,83.8221,83.8221,1900.0
2014-03-28 12:15:00,93.2,93.21,93.16,93.19,10600.0,83.8311,83.8401,83.7952,83.8221,10600.0
2014-03-28 12:20:00,93.18,93.21,93.15,93.19,16700.0,83.8131,83.8401,83.7862,83.8221,16700.0
2014-03-28 12:25:00,93.19,93.19,93.1,93.1,2200.0,83.8221,83.8221,83.7412,83.7412,2200.0
2014-03-28 12:30:00,93.11,93.18,93.11,93.18,2000.0,83.7502,83.8131,83.7502,83.8131,2000.0
2014-03-28 12:35:00,93.18,93.18,93.12,93.16,6300.0,83.8131,83.8131,83.7592,83.7952,6300.0
2014-03-28 12:40:00,93.14,93.19,93.14,93.18,2200.0,83.7772,83.8221,83.7772,83.8131,2200.0
2014-03-28 12:45:00,93.18,93.18,93.16,93.17,2500.0,83.8131,83.8131,83.7952,83.8041,2500.0
2014-03-28 12:50:00,93.16,93.17,93.11,93.13,2900.0,83.7952,83.8041,83.7502,83.7682,2900.0
2014-03-28 12:55:00,93.14,93.14,93.09,93.11,3600.0,83.7772,83.7772,83.7322,83.7502,3600.0
2014-03-28 13:00:00,93.13,93.13,93.07,93.11,3700.0,83.7682,83.7682,83.7142,83.7502,3700.0
2014-03-28 13:05:00,93.09,93.1,93.07,93.08,1400.0,83.7322,83.7412,83.7142,83.7232,1400.0
2014-03-28 13:10:00,93.01,93.01,92.95,92.99,3500.0,83.6602,83.6602,83.6063,83.6422,3500.0
2014-03-28 13:15:00,92.97,92.97,92.93,92.95,3600.0,83.6243,83.6243,83.5883,83.6063,3600.0
2014-03-28 13:20:00,92.94,93.03,92.93,93.03,16700.0,83.5973,83.6782,83.5883,83.6782,16700.0
2014-03-28 13:25:00,93.01,93.02,92.97,93.0,5700.0,83.6602,83.6692,83.6243,83.6512,5700.0
2014-03-28 13:30:00,93.0,93.01,92.96,92.96,1800.0,83.6512,83.6602,83.6153,83.6153,1800.0
2014-03-28 13:35:00,93.01,93.07,93.01,93.05,7400.0,83.6602,83.7142,83.6602,83.6962,7400.0
2014-03-28 13:40:00,93.03,93.07,93.02,93.05,4600.0,83.6782,83.7142,83.6692,83.6962,4600.0
2014-03-28 13:45:00,93.03,93.03,92.99,92.99,1700.0,83.6782,83.6782,83.6422,83.6422,1700.0
2014-03-28 13:50:00,93.0,93.0,92.97,92.97,2100.0,83.6512,83.6512,83.6243,83.6243,2100.0
2014-03-28 13:55:00,92.96,92.96,92.89,92.94,1200.0,83.6153,83.6153,83.5523,83.5973,1200.0
2014-03-28 14:00:00,92.93,92.93,92.88,92.9,3600.0,83.5883,83.5883,83.5433,83.5613,3600.0
2014-03-28 14:05:00,92.83,92.83,92.7,92.72,10400.0,83.4983,83.4983,83.3814,83.3994,10400.0
2014-03-28 14:10:00,92.68,92.69,92.66,92.68,1500.0,83.3634,83.3724,83.3454,83.3634,1500.0
2014-03-28 14:15:00,92.68,92.68,92.5,92.51,4900.0,83.3634,83.3634,83.2015,83.2105,4900.0
2014-03-28 14:20:00,92.5,92.65,92.5,92.65,6000.0,83.2015,83.3364,83.2015,83.3364,6000.0
2014-03-28 14:25:00,92.63,92.71,92.61,92.7,10400.0,83.3184,83.3904,83.3004,83.3814,10400.0
2014-03-28 14:30:00,92.7,92.7,92.64,92.67,16000.0,83.3814,83.3814,83.3274,83.3544,16000.0
2014-03-28 14:35:00,92.67,92.67,92.62,92.62,6000.0,83.3544,83.3544,83.3094,83.3094,6000.0
2014-03-28 14:40:00,92.63,92.67,92.55,92.58,7500.0,83.3184,83.3544,83.2465,83.2735,7500.0
2014-03-28 14:45:00,92.56,92.62,92.5,92.61,7200.0,83.2555,83.3094,83.2015,83.3004,7200.0
2014-03-28 14:50:00,92.64,92.71,92.63,92.68,4600.0,83.3274,83.3904,83.3184,83.3634,4600.0
2014-03-28 14:55:00,92.68,92.69,92.64,92.67,5300.0,83.3634,83.3724,83.3274,83.3544,5300.0
2014-03-28 15:00:00,92.68,92.74,92.67,92.72,3400.0,83.3634,83.4174,83.3544,83.3994,3400.0
2014-03-28 15:05:00,92.7,92.7,92.6,92.63,7300.0,83.3814,83.3814,83.2914,83.3184,7300.0
2014-03-28 15:10:00,92.63,92.66,92.6,92.61,1800.0,83.3184,83.3454,83.2914,83.3004,1800.0
2014-03-28 15:15:00,92.6,92.71,92.55,92.7,7600.0,83.2914,83.3904,83.2465,83.3814,7600.0
2014-03-28 15:20:00,92.7,92.72,92.65,92.69,4200.0,83.3814,83.3994,83.3364,83.3724,4200.0
2014-03-28 15:25:00,92.69,92.69,92.63,92.68,6600.0,83.3724,83.3724,83.3184,83.3634,6600.0
2014-03-28 15:30:00,92.67,92.71,92.63,92.69,13100.0,83.3544,83.3904,83.3184,83.3724,13100.0
2014-03-28 15:35:00,92.65,92.65,92.63,92.63,2400.0,83.3364,83.3364,83.3184,83.3184,2400.0
2014-03-28 15:40:00,92.64,92.69,92.62,92.67,11300.0,83.3274,83.3724,83.3094,83.3544,11300.0
2014-03-28 15:45:00,92.67,92.69,92.59,92.61,4300.0,83.3544,83.3724,83.2825,83.3004,4300.0
2014-03-28 15:50:00,92.62,92.64,92.62,92.62,3400.0,83.3094,83.3274,83.3094,83.3094,3400.0
2014-03-28 15:55:00,92.65,92.71,92.65,92.71,4700.0,83.3364,83.3904,83.3364,83.3904,4700.0
2014-03-31 09:30:00,93.36,93.47,93.36,93.4,17400.0,83.9751,84.074,83.9751,84.011,17400.0
2014-03-31 09:35:00,93.41,93.43,93.31,93.38,2300.0,84.02,84.038,83.9301,83.993,2300.0
2014-03-31 09:40:00,93.4,93.4,93.25,93.25,5300.0,84.011,84.011,83.8761,83.8761,5300.0
2014-03-31 09:45:00,93.26,93.26,93.21,93.21,1700.0,83.8851,83.8851,83.8401,83.8401,1700.0
2014-03-31 09:50:00,93.37,93.46,93.32,93.32,3100.0,83.984,84.065,83.9391,83.9391,3100.0
2014-03-31 09:55:00,93.44,93.52,93.44,93.52,4900.0,84.047,84.119,84.047,84.119,4900.0
2014-03-31 10:00:00,93.57,93.57,93.52,93.56,2700.0,84.1639,84.1639,84.119,84.1549,2700.0
2014-03-31 10:05:00,93.65,93.65,93.56,93.56,2300.0,84.2359,84.2359,84.1549,84.1549,2300.0
2014-03-31 10:10:00,93.54,93.57,93.47,93.47,5700.0,84.137,84.1639,84.074,84.074,5700.0
2014-03-31 10:15:00,93.46,93.51,93.39,93.43,1900.0,84.065,84.11,84.002,84.038,1900.0
2014-03-31 10:20:00,93.41,93.47,93.41,93.46,2300.0,84.02,84.074,84.02,84.065,2300.0
2014-03-31 10:25:00,93.46,93.55,93.45,93.55,6200.0,84.065,84.146,84.056,84.146,6200.0
2014-03-31 10:30:00,93.53,93.6,93.49,93.55,7200.0,84.128,84.1909,84.092,84.146,7200.0
2014-03-31 10:35:00,93.52,93.52,93.47,93.47,1200.0,84.119,84.119,84.074,84.074,1200.0
2014-03-31 10:40:00,93.47,93.58,93.47,93.52,4100.0,84.074,84.1729,84.074,84.119,4100.0
2014-03-31 10:45:00,93.53,93.55,93.49,93.51,3200.0,84.128,84.146,84.092,84.11,3200.0
2014-03-31 10:50:00,93.51,93.55,93.51,93.53,600.0,84.11,84.146,84.11,84.128,600.0
2014-03-31 10:55:00,93.53,93.53,93.46,93.5,2600.0,84.128,84.128,84.065,84.101,2600.0
2014-03-31 11:00:00,93.49,93.49,93.39,93.39,2100.0,84.092,84.092,84.002,84.002,2100.0
2014-03-31 11:05:00,93.4,93.43,93.38,93.41,1500.0,84.011,84.038,83.993,84.02,1500.0
2014-03-31 11:10:00,93.38,93.38,93.38,93.38,400.0,83.993,83.993,83.993,83.993,400.0
2014-03-31 11:15:00,93.37,93.41,93.37,93.4,1300.0,83.984,84.02,83.984,84.011,1300.0
2014-03-31 11:20:00,93.41,93.41,93.28,93.28,1600.0,84.02,84.02,83.9031,83.9031,1600.0
2014-03-31 11:25:00,93.27,93.35,93.25,93.35,1600.0,83.8941,83.9661,83.8761,83.9661,1600.0
2014-03-31 11:30:00,93.33,93.37,93.3,93.3,1300.0,83.9481,83.984,83.9211,83.9211,1300.0
2014-03-31 11:35:00,93.31,93.33,93.27,93.29,5500.0,83.9301,83.9481,83.8941,83.9121,5500.0
2014-03-31 11:40:00,93.28,93.35,93.28,93.35,5000.0,83.9031,83.9661,83.9031,83.9661,5000.0
2014-03-31 11:45:00,93.33,93.39,93.32,93.39,3900.0,83.9481,84.002,83.9391,84.002,3900.0
2014-03-31 11:50:00,93.4,93.45,93.39,93.41,1200.0,84.011,84.056,84.002,84.02,1200.0
2014-03-31 11:55:00,93.44,93.44,93.41,93.41,900.0,84.047,84.047,84.02,84.02,900.0
2014-03-31 12:00:00,93.45,93.53,93.44,93.53,3500.0,84.056,84.128,84.047,84.128,3500.0
2014-03-31 12:05:00,93.53,93.58,93.53,93.58,5100.0,84.128,84.1729,84.128,84.1729,5100.0
2014-03-31 12:10:00,93.57,93.57,93.53,93.53,1600.0,84.1639,84.1639,84.128,84.128,1600.0
2014-03-31 12:15:00,93.54,93.6,93.54,93.58,2600.0,84.137,84.1909,84.137,84.1729,2600.0
2014-03-31 12:20:00,93.59,93.64,93.59,93.61,2300.0,84.1819,84.2269,84.1819,84.1999,2300.0
2014-03-31 12:25:00,93.62,93.62,93.58,93.6,2000.0,84.2089,84.2089,84.1729,84.1909,2000.0
2014-03-31 12:30:00,93.6,93.63,93.6,93.61,800.0,84.1909,84.2179,84.1909,84.1999,800.0
2014-03-31 12:35:00,93.63,93.65,93.57,93.57,5800.0,84.2179,84.2359,84.1639,84.1639,5800.0
2014-03-31 12:40:00,93.57,93.57,93.53,93.56,1400.0,84.1639,84.1639,84.128,84.1549,1400.0
2014-03-31 12:45:00,93.55,93.56,93.53,93.56,3700.0,84.146,84.1549,84.128,84.1549,3700.0
2014-03-31 12:50:00,93.59,93.6,93.54,93.56,23100.0,84.1819,84.1909,84.137,84.1549,23100.0
2014-03-31 12:55:00,93.55,93.57,93.54,93.55,5400.0,84.146,84.1639,84.137,84.146,5400.0
2014-03-31 13:00:00,93.57,93.59,93.54,93.54,4200.0,84.1639,84.1819,84.137,84.137,4200.0
2014-03-31 13:05:00,93.55,93.57,93.54,93.57,2000.0,84.146,84.1639,84.137,84.1639,2000.0
2014-03-31 13:10:00,93.56,93.59,93.54,93.54,2100.0,84.1549,84.1819,84.137,84.137,2100.0
2014-03-31 13:15:00,93.55,93.56,93.53,93.55,6700.0,84.146,84.1549,84.128,84.146,6700.0
2014-03-31 13:20:00,93.56,93.56,93.48,93.48,3200.0,84.1549,84.1549,84.083,84.083,3200.0
2014-03-31 13:25:00,93.47,93.53,93.47,93.5,4800.0,84.074,84.128,84.074,84.101,4800.0
2014-03-31 13:30:00,93.51,93.52,93.49,93.5,14100.0,84.11,84.119,84.092,84.101,14100.0
2014-03-31 13:35:00,93.45,93.46,93.43,93.43,500.0,84.056,84.065,84.038,84.038,500.0
2014-03-31 13:40:00,93.4,93.48,93.4,93.46,1800.0,84.011,84.083,84.011,84.065,1800.0
2014-03-31 13:45:00,93.47,93.47,93.4,93.41,1600.0,84.074,84.074,84.011,84.02,1600.0
2014-03-31 13:50:00,93.37,93.39,93.35,93.37,800.0,83.984,84.002,83.9661,83.984,800.0
2014-03-31 13:55:00,93.35,93.35,93.3,93.32,2900.0,83.9661,83.9661,83.9211,83.9391,2900.0
2014-03-31 14:00:00,93.31,93.37,93.31,93.36,5000.0,83.9301,83.984,83.9301,83.9751,5000.0
2014-03-31 14:05:00,93.34,93.45,93.33,93.45,24100.0,83.9571,84.056,83.9481,84.056,24100.0
2014-03-31 14:10:00,93.43,93.46,93.4,93.42,10300.0,84.038,84.065,84.011,84.029,10300.0
2014-03-31 14:15:00,93.41,93.48,93.41,93.42,18200.0,84.02,84.083,84.02,84.029,18200.0
2014-03-31 14:20:00,93.39,93.41,93.38,93.38,4300.0,84.002,84.02,83.993,83.993,4300.0
2014-03-31 14:25:00,93.38,93.41,93.37,93.41,4200.0,83.993,84.02,83.984,84.02,4200.0
2014-03-31 14:30:00,93.41,93.42,93.37,93.41,4200.0,84.02,84.029,83.984,84.02,4200.0
2014-03-31 14:35:00,93.41,93.45,93.4,93.45,4300.0,84.02,84.056,84.011,84.056,4300.0
2014-03-31 14:40:00,93.43,93.47,93.43,93.47,28800.0,84.038,84.074,84.038,84.074,28800.0
2014-03-31 14:45:00,93.47,93.48,93.46,93.48,16100.0,84.074,84.083,84.065,84.083,16100.0
2014-03-31 14:50:00,93.49,93.52,93.48,93.52,800.0,84.092,84.119,84.083,84.119,800.0
2014-03-31 14:55:00,93.53,93.53,93.47,93.47,3100.0,84.128,84.128,84.074,84.074,3100.0
2014-03-31 15:00:00,93.48,93.48,93.43,93.43,4800.0,84.083,84.083,84.038,84.038,4800.0
2014-03-31 15:05:00,93.44,93.46,93.41,93.44,6000.0,84.047,84.065,84.02,84.047,6000.0
2014-03-31 15:10:00,93.46,93.48,93.45,93.48,4800.0,84.065,84.083,84.056,84.083,4800.0
2014-03-31 15:15:00,93.45,93.48,93.42,93.45,2300.0,84.056,84.083,84.029,84.056,2300.0
2014-03-31 15:20:00,93.46,93.51,93.44,93.51,7200.0,84.065,84.11,84.047,84.11,7200.0
2014-03-31 15:25:00,93.5,93.54,93.5,93.52,8000.0,84.101,84.137,84.101,84.119,8000.0
2014-03-31 15:30:00,93.52,93.54,93.48,93.54,5200.0,84.119,84.137,84.083,84.137,5200.0
2014-03-31 15:35:00,93.55,93.56,93.53,93.53,4900.0,84.146,84.1549,84.128,84.128,4900.0
2014-03-31 15:40:00,93.5,93.54,93.46,93.46,3500.0,84.101,84.137,84.065,84.065,3500.0
2014-03-31 15:45:00,93.46,93.51,93.39,93.4,15100.0,84.065,84.11,84.002,84.011,15100.0
2014-03-31 15:50:00,93.41,93.45,93.39,93.42,12300.0,84.02,84.056,84.002,84.029,12300.0
2014-03-31 15:55:00,93.43,93.48,93.39,93.48,26000.0,84.038,84.083,84.002,84.083,26000.0
2014-04-01 09:30:00,93.89,94.07,93.73,94.0,27100.0,84.4518,84.6137,84.3079,84.5507,27100.0
2014-04-01 09:35:00,94.08,94.08,93.99,94.05,1900.0,84.6227,84.6227,84.5417,84.5957,1900.0
2014-04-01 09:40:00,93.99,94.12,93.98,94.04,3900.0,84.5417,84.6587,84.5327,84.5867,3900.0
2014-04-01 09:45:00,94.07,94.2,94.07,94.19,5200.0,84.6137,84.7306,84.6137,84.7216,5200.0
2014-04-01 09:50:00,94.23,94.23,94.16,94.21,4900.0,84.7576,84.7576,84.6946,84.7396,4900.0
2014-04-01 09:55:00,94.22,94.24,94.17,94.24,2500.0,84.7486,84.7666,84.7036,84.7666,2500.0
2014-04-01 10:00:00,94.21,94.34,94.21,94.28,19800.0,84.7396,84.8565,84.7396,84.8026,19800.0
2014-04-01 10:05:00,94.36,94.38,94.33,94.34,2700.0,84.8745,84.8925,84.8475,84.8565,2700.0
2014-04-01 10:10:00,94.37,94.41,94.3,94.31,3400.0,84.8835,84.9195,84.8206,84.8296,3400.0
2014-04-01 10:15:00,94.3,94.35,94.28,94.32,6100.0,84.8206,84.8655,84.8026,84.8385,6100.0
2014-04-01 10:20:00,94.3,94.32,94.27,94.32,4300.0,84.8206,84.8385,84.7936,84.8385,4300.0
2014-04-01 10:25:00,94.32,94.33,94.29,94.33,1800.0,84.8385,84.8475,84.8116,84.8475,1800.0
2014-04-01 10:30:00,94.34,94.41,94.32,94.32,2300.0,84.8565,84.9195,84.8385,84.8385,2300.0
2014-04-01 10:35:00,94.3,94.32,94.3,94.32,1500.0,84.8206,84.8385,84.8206,84.8385,1500.0
2014-04-01 10:40:00,94.32,94.32,94.3,94.3,1000.0,84.8385,84.8385,84.8206,84.8206,1000.0
2014-04-01 10:45:00,94.36,94.36,94.28,94.28,1400.0,84.8745,84.8745,84.8026,84.8026,1400.0
2014-04-01 10:50:00,94.24,94.25,94.19,94.19,1800.0,84.7666,84.7756,84.7216,84.7216,1800.0
2014-04-01 10:55:00,94.18,94.27,94.18,94.26,2300.0,84.7126,84.7936,84.7126,84.7846,2300.0
2014-04-01 11:00:00,94.23,94.26,94.21,94.22,2400.0,84.7576,84.7846,84.7396,84.7486,2400.0
2014-04-01 11:05:00,94.23,94.24,94.17,94.21,9900.0,84.7576,84.7666,84.7036,84.7396,9900.0
2014-04-01 11:10:00,94.21,94.25,94.18,94.18,5300.0,84.7396,84.7756,84.7126,84.7126,5300.0
2014-04-01 11:15:00,94.18,94.21,94.16,94.19,4800.0,84.7126,84.7396,84.6946,84.7216,4800.0
2014-04-01 11:20:00,94.17,94.23,94.17,94.23,3400.0,84.7036,84.7576,84.7036,84.7576,3400.0
2014-04-01 11:25:00,94.2,94.21,94.15,94.16,2700.0,84.7306,84.7396,84.6856,84.6946,2700.0
2014-04-01 11:30:00,94.2,94.23,94.16,94.22,2900.0,84.7306,84.7576,84.6946,84.7486,2900.0
2014-04-01 11:35:00,94.22,94.27,94.22,94.25,1300.0,84.7486,84.7936,84.7486,84.7756,1300.0
2014-04-01 11:40:00,94.23,94.24,94.2,94.22,4200.0,84.7576,84.7666,84.7306,84.7486,4200.0
2014-04-01 11:45:00,94.24,94.25,94.22,94.22,2100.0,84.7666,84.7756,84.7486,84.7486,2100.0
2014-04-01 11:50:00,94.19,94.24,94.18,94.24,7300.0,84.7216,84.7666,84.7126,84.7666,7300.0
2014-04-01 11:55:00,94.25,94.25,94.12,94.14,4700.0,84.7756,84.7756,84.6587,84.6766,4700.0
2014-04-01 12:00:00,94.13,94.13,94.05,94.1,5200.0,84.6676,84.6676,84.5957,84.6407,5200.0
2014-04-01 12:05:00,94.08,94.15,94.06,94.15,2000.0,84.6227,84.6856,84.6047,84.6856,2000.0
2014-04-01 12:10:00,94.12,94.12,94.09,94.12,4400.0,84.6587,84.6587,84.6317,84.6587,4400.0
2014-04-01 12:15:00,94.12,94.18,94.1,94.18,3200.0,84.6587,84.7126,84.6407,84.7126,3200.0
2014-04-01 12:20:00,94.18,94.2,94.18,94.2,63700.0,84.7126,84.7306,84.7126,84.7306,63700.0
2014-04-01 12:25:00,94.19,94.19,94.17,94.18,4400.0,84.7216,84.7216,84.7036,84.7126,4400.0
2014-04-01 12:30:00,94.17,94.19,94.14,94.14,8700.0,84.7036,84.7216,84.6766,84.6766,8700.0
2014-04-01 12:35:00,94.16,94.21,94.15,94.19,4200.0,84.6946,84.7396,84.6856,84.7216,4200.0
2014-04-01 12:40:00,94.19,94.23,94.19,94.21,2300.0,84.7216,84.7576,84.7216,84.7396,2300.0
2014-04-01 12:45:00,94.21,94.21,94.16,94.19,5500.0,84.7396,84.7396,84.6946,84.7216,5500.0
2014-04-01 12:50:00,94.19,94.19,94.16,94.17,2200.0,84.7216,84.7216,84.6946,84.7036,2200.0
2014-04-01 12:55:00,94.15,94.16,94.15,94.15,800.0,84.6856,84.6946,84.6856,84.6856,800.0
2014-04-01 13:00:00,94.14,94.14,94.06,94.09,3700.0,84.6766,84.6766,84.6047,84.6317,3700.0
2014-04-01 13:05:00,94.09,94.11,94.07,94.08,5900.0,84.6317,84.6497,84.6137,84.6227,5900.0
2014-04-01 13:10:00,94.07,94.1,94.07,94.08,8400.0,84.6137,84.6407,84.6137,84.6227,8400.0
2014-04-01 13:15:00,94.08,94.1,94.08,94.09,600.0,84.6227,84.6407,84.6227,84.6317,600.0
2014-04-01 13:20:00,94.09,94.09,94.03,94.08,6000.0,84.6317,84.6317,84.5777,84.6227,6000.0
2014-04-01 13:25:00,94.11,94.13,94.08,94.12,2400.0,84.6497,84.6676,84.6227,84.6587,2400.0
2014-04-01 13:30:00,94.13,94.14,94.11,94.11,4300.0,84.6676,84.6766,84.6497,84.6497,4300.0
2014-04-01 13:35:00,94.12,94.13,94.07,94.13,9500.0,84.6587,84.6676,84.6137,84.6676,9500.0
2014-04-01 13:40:00,94.14,94.23,94.14,94.23,36000.0,84.6766,84.7576,84.6766,84.7576,36000.0
2014-04-01 13:45:00,94.23,94.23,94.18,94.21,13500.0,84.7576,84.7576,84.7126,84.7396,13500.0
2014-04-01 13:50:00,94.2,94.22,94.19,94.22,12600.0,84.7306,84.7486,84.7216,84.7486,12600.0
2014-04-01 13:55:00,94.23,94.24,94.2,94.22,34900.0,84.7576,84.7666,84.7306,84.7486,34900.0
2014-04-01 14:00:00,94.24,94.25,94.22,94.24,5000.0,84.7666,84.7756,84.7486,84.7666,5000.0
2014-04-01 14:05:00,94.25,94.29,94.25,94.29,6200.0,84.7756,84.8116,84.7756,84.8116,6200.0
2014-04-01 14:10:00,94.29,94.33,94.28,94.28,7200.0,84.8116,84.8475,84.8026,84.8026,7200.0
2014-04-01 14:15:00,94.28,94.3,94.27,94.29,5200.0,84.8026,84.8206,84.7936,84.8116,5200.0
2014-04-01 14:20:00,94.3,94.33,94.29,94.33,8100.0,84.8206,84.8475,84.8116,84.8475,8100.0
2014-04-01 14:25:00,94.32,94.32,94.3,94.31,11000.0,84.8385,84.8385,84.8206,84.8296,11000.0
2014-04-01 14:30:00,94.31,94.31,94.26,94.26,12100.0,84.8296,84.8296,84.7846,84.7846,12100.0
2014-04-01 14:35:00,94.26,94.28,94.25,94.25,3300.0,84.7846,84.8026,84.7756,84.7756,3300.0
2014-04-01 14:40:00,94.27,94.3,94.26,94.3,3400.0,84.7936,84.8206,84.7846,84.8206,3400.0
2014-04-01 14:45:00,94.3,94.31,94.28,94.3,2700.0,84.8206,84.8296,84.8026,84.8206,2700.0
2014-04-01 14:50:00,94.28,94.31,94.27,94.29,14500.0,84.8026,84.8296,84.7936,84.8116,14500.0
2014-04-01 14:55:00,94.31,94.34,94.29,94.32,14400.0,84.8296,84.8565,84.8116,84.8385,14400.0
2014-04-01 15:00:00,94.31,94.32,94.3,94.31,4800.0,84.8296,84.8385,84.8206,84.8296,4800.0
2014-04-01 15:05:00,94.3,94.3,94.26,94.29,12500.0,84.8206,84.8206,84.7846,84.8116,12500.0
2014-04-01 15:10:00,94.29,94.32,94.28,94.32,4400.0,84.8116,84.8385,84.8026,84.8385,4400.0
2014-04-01 15:15:00,94.32,94.35,94.31,94.35,29100.0,84.8385,84.8655,84.8296,84.8655,29100.0
2014-04-01 15:20:00,94.34,94.36,94.34,94.36,3600.0,84.8565,84.8745,84.8565,84.8745,3600.0
2014-04-01 15:25:00,94.37,94.4,94.35,94.4,6400.0,84.8835,84.9105,84.8655,84.9105,6400.0
2014-04-01 15:30:00,94.38,94.38,94.32,94.34,7400.0,84.8925,84.8925,84.8385,84.8565,7400.0
2014-04-01 15:35:00,94.33,94.39,94.33,94.39,11100.0,84.8475,84.9015,84.8475,84.9015,11100.0
2014-04-01 15:40:00,94.36,94.4,94.35,94.39,14600.0,84.8745,84.9105,84.8655,84.9015,14600.0
2014-04-01 15:45:00,94.4,94.51,94.4,94.49,7700.0,84.9105,85.0094,84.9105,84.9915,7700.0
2014-04-01 15:50:00,94.52,94.56,94.5,94.53,15300.0,85.0184,85.0544,85.0005,85.0274,15300.0
2014-04-01 15:55:00,94.52,94.58,94.51,94.57,13100.0,85.0184,85.0724,85.0094,85.0634,13100.0
2014-04-02 09:30:00,94.8,94.82,94.69,94.7,14700.0,85.2703,85.2883,85.1714,85.1803,14700.0
2014-04-02 09:35:00,94.7,94.72,94.68,94.71,2400.0,85.1803,85.1983,85.1624,85.1893,2400.0
2014-04-02 09:40:00,94.79,94.82,94.74,94.79,1000.0,85.2613,85.2883,85.2163,85.2613,1000.0
2014-04-02 09:45:00,94.76,94.85,94.76,94.83,2400.0,85.2343,85.3153,85.2343,85.2973,2400.0
2014-04-02 09:50:00,94.81,94.83,94.76,94.78,3700.0,85.2793,85.2973,85.2343,85.2523,3700.0
2014-04-02 09:55:00,94.76,94.8,94.65,94.65,6400.0,85.2343,85.2703,85.1354,85.1354,6400.0
2014-04-02 10:00:00,94.66,94.75,94.64,94.75,1800.0,85.1444,85.2253,85.1264,85.2253,1800.0
2014-04-02 10:05:00,94.73,94.78,94.71,94.76,2100.0,85.2073,85.2523,85.1893,85.2343,2100.0
2014-04-02 10:10:00,94.72,94.72,94.61,94.63,4900.0,85.1983,85.1983,85.0994,85.1174,4900.0
2014-04-02 10:15:00,94.62,94.64,94.59,94.6,3900.0,85.1084,85.1264,85.0814,85.0904,3900.0
2014-04-02 10:20:00,94.68,94.72,94.68,94.72,1500.0,85.1624,85.1983,85.1624,85.1983,1500.0
2014-04-02 10:25:00,94.8,94.84,94.78,94.82,1700.0,85.2703,85.3063,85.2523,85.2883,1700.0
2014-04-02 10:30:00,94.83,94.86,94.8,94.83,9400.0,85.2973,85.3243,85.2703,85.2973,9400.0
2014-04-02 10:35:00,94.82,94.84,94.78,94.78,4500.0,85.2883,85.3063,85.2523,85.2523,4500.0
2014-04-02 10:40:00,94.78,94.84,94.78,94.83,5400.0,85.2523,85.3063,85.2523,85.2973,5400.0
2014-04-02 10:45:00,94.82,94.84,94.8,94.8,1900.0,85.2883,85.3063,85.2703,85.2703,1900.0
2014-04-02 10:50:00,94.79,94.81,94.79,94.8,2500.0,85.2613,85.2793,85.2613,85.2703,2500.0
2014-04-02 10:55:00,94.78,94.83,94.78,94.83,7100.0,85.2523,85.2973,85.2523,85.2973,7100.0
2014-04-02 11:00:00,94.82,94.87,94.82,94.85,27400.0,85.2883,85.3333,85.2883,85.3153,27400.0
2014-04-02 11:05:00,94.83,94.84,94.81,94.81,1200.0,85.2973,85.3063,85.2793,85.2793,1200.0
2014-04-02 11:10:00,94.81,94.83,94.72,94.72,4800.0,85.2793,85.2973,85.1983,85.1983,4800.0
2014-04-02 11:15:00,94.73,94.75,94.69,94.71,5700.0,85.2073,85.2253,85.1714,85.1893,5700.0
2014-04-02 11:20:00,94.75,94.78,94.75,94.76,1800.0,85.2253,85.2523,85.2253,85.2343,1800.0
2014-04-02 11:25:00,94.75,94.8,94.74,94.76,2400.0,85.2253,85.2703,85.2163,85.2343,2400.0
2014-04-02 11:30:00,94.77,94.78,94.73,94.73,3300.0,85.2433,85.2523,85.2073,85.2073,3300.0
2014-04-02 11:35:00,94.74,94.75,94.72,94.75,900.0,85.2163,85.2253,85.1983,85.2253,900.0
2014-04-02 11:40:00,94.77,94.79,94.77,94.77,3200.0,85.2433,85.2613,85.2433,85.2433,3200.0
2014-04-02 11:45:00,94.79,94.8,94.77,94.78,10300.0,85.2613,85.2703,85.2433,85.2523,10300.0
2014-04-02 11:50:00,94.79,94.81,94.77,94.81,3800.0,85.2613,85.2793,85.2433,85.2793,3800.0
2014-04-02 11:55:00,94.81,94.85,94.81,94.84,2500.0,85.2793,85.3153,85.2793,85.3063,2500.0
2014-04-02 12:00:00,94.82,94.82,94.74,94.75,2200.0,85.2883,85.2883,85.2163,85.2253,2200.0
2014-04-02 12:05:00,94.74,94.76,94.72,94.72,800.0,85.2163,85.2343,85.1983,85.1983,800.0
2014-04-02 12:10:00,94.73,94.8,94.73,94.79,3200.0,85.2073,85.2703,85.2073,85.2613,3200.0
2014-04-02 12:15:00,94.8,94.84,94.8,94.82,6200.0,85.2703,85.3063,85.2703,85.2883,6200.0
2014-04-02 12:20:00,94.81,94.84,94.81,94.83,1600.0,85.2793,85.3063,85.2793,85.2973,1600.0
2014-04-02 12:25:00,94.82,94.86,94.81,94.82,44500.0,85.2883,85.3243,85.2793,85.2883,44500.0
2014-04-02 12:30:00,94.83,94.85,94.83,94.85,500.0,85.2973,85.3153,85.2973,85.3153,500.0
2014-04-02 12:35:00,94.84,94.85,94.82,94.85,1100.0,85.3063,85.3153,85.2883,85.3153,1100.0
2014-04-02 12:40:00,94.83,94.86,94.83,94.84,2500.0,85.2973,85.3243,85.2973,85.3063,2500.0
2014-04-02 12:45:00,94.83,94.85,94.82,94.84,700.0,85.2973,85.3153,85.2883,85.3063,700.0
2014-04-02 12:50:00,94.83,94.83,94.82,94.82,400.0,85.2973,85.2973,85.2883,85.2883,400.0
2014-04-02 12:55:00,94.84,94.84,94.83,94.84,900.0,85.3063,85.3063,85.2973,85.3063,900.0
2014-04-02 13:00:00,94.82,94.83,94.81,94.81,1900.0,85.2883,85.2973,85.2793,85.2793,1900.0
2014-04-02 13:05:00,94.82,94.82,94.77,94.77,41400.0,85.2883,85.2883,85.2433,85.2433,41400.0
2014-04-02 13:10:00,94.77,94.77,94.75,94.77,4900.0,85.2433,85.2433,85.2253,85.2433,4900.0
2014-04-02 13:15:00,94.76,94.76,94.74,94.75,1300.0,85.2343,85.2343,85.2163,85.2253,1300.0
2014-04-02 13:20:00,94.74,94.74,94.67,94.67,11100.0,85.2163,85.2163,85.1534,85.1534,11100.0
2014-04-02 13:25:00,94.66,94.66,94.63,94.63,1000.0,85.1444,85.1444,85.1174,85.1174,1000.0
2014-04-02 13:30:00,94.66,94.69,94.66,94.69,1500.0,85.1444,85.1714,85.1444,85.1714,1500.0
2014-04-02 13:35:00,94.68,94.69,94.6,94.6,3400.0,85.1624,85.1714,85.0904,85.0904,3400.0
2014-04-02 13:40:00,94.59,94.63,94.57,94.57,4600.0,85.0814,85.1174,85.0634,85.0634,4600.0
2014-04-02 13:45:00,94.56,94.56,94.55,94.56,800.0,85.0544,85.0544,85.0454,85.0544,800.0
2014-04-02 13:50:00,94.59,94.6,94.57,94.57,4200.0,85.0814,85.0904,85.0634,85.0634,4200.0
2014-04-02 13:55:00,94.56,94.6,94.54,94.6,17000.0,85.0544,85.0904,85.0364,85.0904,17000.0
2014-04-02 14:00:00,94.62,94.66,94.61,94.63,7400.0,85.1084,85.1444,85.0994,85.1174,7400.0
2014-04-02 14:05:00,94.64,94.67,94.61,94.65,10400.0,85.1264,85.1534,85.0994,85.1354,10400.0
2014-04-02 14:10:00,94.64,94.64,94.61,94.63,8300.0,85.1264,85.1264,85.0994,85.1174,8300.0
2014-04-02 14:15:00,94.63,94.7,94.61,94.65,5300.0,85.1174,85.1803,85.0994,85.1354,5300.0
2014-04-02 14:20:00,94.66,94.66,94.64,94.64,1200.0,85.1444,85.1444,85.1264,85.1264,1200.0
2014-04-02 14:25:00,94.63,94.63,94.58,94.59,10700.0,85.1174,85.1174,85.0724,85.0814,10700.0
2014-04-02 14:30:00,94.57,94.58,94.55,94.57,3600.0,85.0634,85.0724,85.0454,85.0634,3600.0
2014-04-02 14:35:00,94.59,94.63,94.59,94.6,1900.0,85.0814,85.1174,85.0814,85.0904,1900.0
2014-04-02 14:40:00,94.6,94.61,94.6,94.61,800.0,85.0904,85.0994,85.0904,85.0994,800.0
2014-04-02 14:45:00,94.6,94.6,94.57,94.59,1400.0,85.0904,85.0904,85.0634,85.0814,1400.0
2014-04-02 14:50:00,94.6,94.62,94.57,94.62,25100.0,85.0904,85.1084,85.0634,85.1084,25100.0
2014-04-02 14:55:00,94.62,94.7,94.6,94.7,1500.0,85.1084,85.1803,85.0904,85.1803,1500.0
2014-04-02 15:00:00,94.71,94.72,94.69,94.7,6500.0,85.1893,85.1983,85.1714,85.1803,6500.0
2014-04-02 15:05:00,94.69,94.7,94.67,94.68,2900.0,85.1714,85.1803,85.1534,85.1624,2900.0
2014-04-02 15:10:00,94.69,94.73,94.67,94.73,6100.0,85.1714,85.2073,85.1534,85.2073,6100.0
2014-04-02 15:15:00,94.74,94.76,94.73,94.74,7600.0,85.2163,85.2343,85.2073,85.2163,7600.0
2014-04-02 15:20:00,94.74,94.76,94.69,94.74,3400.0,85.2163,85.2343,85.1714,85.2163,3400.0
2014-04-02 15:25:00,94.73,94.86,94.73,94.86,14200.0,85.2073,85.3243,85.2073,85.3243,14200.0
2014-04-02 15:30:00,94.87,94.87,94.82,94.82,13500.0,85.3333,85.3333,85.2883,85.2883,13500.0
2014-04-02 15:35:00,94.83,94.89,94.82,94.88,12300.0,85.2973,85.3512,85.2883,85.3423,12300.0
2014-04-02 15:40:00,94.87,94.91,94.86,94.91,2500.0,85.3333,85.3692,85.3243,85.3692,2500.0
2014-04-02 15:45:00,94.9,94.91,94.83,94.86,3000.0,85.3602,85.3692,85.2973,85.3243,3000.0
2014-04-02 15:50:00,94.83,94.86,94.82,94.85,3500.0,85.2973,85.3243,85.2883,85.3153,3500.0
2014-04-02 15:55:00,94.86,94.86,94.82,94.84,2700.0,85.3243,85.3243,85.2883,85.3063,2700.0
2014-04-03 09:30:00,94.93,94.95,94.82,94.84,10900.0,85.3872,85.4052,85.2883,85.3063,10900.0
2014-04-03 09:35:00,94.85,94.93,94.8,94.86,1800.0,85.3153,85.3872,85.2703,85.3243,1800.0
2014-04-03 09:40:00,94.87,94.97,94.86,94.95,4100.0,85.3333,85.4232,85.3243,85.4052,4100.0
2014-04-03 09:45:00,94.97,94.99,94.9,94.9,2900.0,85.4232,85.4412,85.3602,85.3602,2900.0
2014-04-03 09:50:00,94.86,94.87,94.83,94.87,4000.0,85.3243,85.3333,85.2973,85.3333,4000.0
2014-04-03 09:55:00,94.9,94.97,94.9,94.95,3600.0,85.3602,85.4232,85.3602,85.4052,3600.0
2014-04-03 10:00:00,94.94,95.01,94.93,95.0,8000.0,85.3962,85.4592,85.3872,85.4502,8000.0
2014-04-03 10:05:00,94.98,94.98,94.86,94.88,4000.0,85.4322,85.4322,85.3243,85.3423,4000.0
2014-04-03 10:10:00,94.83,94.89,94.83,94.87,5900.0,85.2973,85.3512,85.2973,85.3333,5900.0
2014-04-03 10:15:00,94.84,94.85,94.81,94.82,3800.0,85.3063,85.3153,85.2793,85.2883,3800.0
2014-04-03 10:20:00,94.81,94.85,94.81,94.81,3000.0,85.2793,85.3153,85.2793,85.2793,3000.0
2014-04-03 10:25:00,94.78,94.78,94.65,94.65,1600.0,85.2523,85.2523,85.1354,85.1354,1600.0
2014-04-03 10:30:00,94.67,94.67,94.62,94.62,2800.0,85.1534,85.1534,85.1084,85.1084,2800.0
2014-04-03 10:35:00,94.62,94.62,94.53,94.53,5700.0,85.1084,85.1084,85.0274,85.0274,5700.0
2014-04-03 10:40:00,94.53,94.63,94.53,94.61,3200.0,85.0274,85.1174,85.0274,85.0994,3200.0
2014-04-03 10:45:00,94.57,94.63,94.57,94.58,7800.0,85.0634,85.1174,85.0634,85.0724,7800.0
2014-04-03 10:50:00,94.62,94.62,94.59,94.59,1000.0,85.1084,85.1084,85.0814,85.0814,1000.0
2014-04-03 10:55:00,94.55,94.66,94.53,94.66,13400.0,85.0454,85.1444,85.0274,85.1444,13400.0
2014-04-03 11:00:00,94.66,94.69,94.63,94.64,5800.0,85.1444,85.1714,85.1174,85.1264,5800.0
2014-04-03 11:05:00,94.64,94.65,94.64,94.65,7900.0,85.1264,85.1354,85.1264,85.1354,7900.0
2014-04-03 11:10:00,94.67,94.67,94.61,94.61,300.0,85.1534,85.1534,85.0994,85.0994,300.0
2014-04-03 11:15:00,94.6,94.61,94.58,94.6,3400.0,85.0904,85.0994,85.0724,85.0904,3400.0
2014-04-03 11:20:00,94.6,94.6,94.54,94.55,7500.0,85.0904,85.0904,85.0364,85.0454,7500.0
2014-04-03 11:25:00,94.56,94.56,94.5,94.5,1800.0,85.0544,85.0544,85.0005,85.0005,1800.0
2014-04-03 11:30:00,94.5,94.5,94.42,94.47,3300.0,85.0005,85.0005,84.9285,84.9735,3300.0
2014-04-03 11:35:00,94.48,94.54,94.48,94.54,2400.0,84.9825,85.0364,84.9825,85.0364,2400.0
2014-04-03 11:40:00,94.56,94.56,94.5,94.52,900.0,85.0544,85.0544,85.0005,85.0184,900.0
2014-04-03 11:45:00,94.44,94.49,94.44,94.49,1300.0,84.9465,84.9915,84.9465,84.9915,1300.0
2014-04-03 11:50:00,94.52,94.52,94.51,94.51,300.0,85.0184,85.0184,85.0094,85.0094,300.0
2014-04-03 11:55:00,94.44,94.49,94.44,94.49,700.0,84.9465,84.9915,84.9465,84.9915,700.0
2014-04-03 12:00:00,94.45,94.48,94.45,94.47,1400.0,84.9555,84.9825,84.9555,84.9735,1400.0
2014-04-03 12:05:00,94.51,94.52,94.45,94.45,30600.0,85.0094,85.0184,84.9555,84.9555,30600.0
2014-04-03 12:10:00,94.48,94.49,94.46,94.46,2100.0,84.9825,84.9915,84.9645,84.9645,2100.0
2014-04-03 12:15:00,94.45,94.45,94.33,94.36,4700.0,84.9555,84.9555,84.8475,84.8745,4700.0
2014-04-03 12:20:00,94.36,94.39,94.35,94.38,1100.0,84.8745,84.9015,84.8655,84.8925,1100.0
2014-04-03 12:25:00,94.35,94.39,94.35,94.39,1300.0,84.8655,84.9015,84.8655,84.9015,1300.0
2014-04-03 12:30:00,94.34,94.37,94.27,94.27,1000.0,84.8565,84.8835,84.7936,84.7936,1000.0
2014-04-03 12:35:00,94.28,94.28,94.25,94.25,900.0,84.8026,84.8026,84.7756,84.7756,900.0
2014-04-03 12:40:00,94.21,94.26,94.19,94.21,8900.0,84.7396,84.7846,84.7216,84.7396,8900.0
2014-04-03 12:45:00,94.22,94.28,94.22,94.28,1200.0,84.7486,84.8026,84.7486,84.8026,1200.0
2014-04-03 12:50:00,94.21,94.24,94.21,94.23,2000.0,84.7396,84.7666,84.7396,84.7576,2000.0
2014-04-03 12:55:00,94.26,94.29,94.26,94.28,1600.0,84.7846,84.8116,84.7846,84.8026,1600.0
2014-04-03 13:00:00,94.22,94.24,94.22,94.23,600.0,84.7486,84.7666,84.7486,84.7576,600.0
2014-04-03 13:05:00,94.22,94.26,94.22,94.24,7800.0,84.7486,84.7846,84.7486,84.7666,7800.0
2014-04-03 13:10:00,94.23,94.31,94.22,94.28,4400.0,84.7576,84.8296,84.7486,84.8026,4400.0
2014-04-03 13:15:00,94.29,94.29,94.26,94.29,1700.0,84.8116,84.8116,84.7846,84.8116,1700.0
2014-04-03 13:20:00,94.29,94.3,94.29,94.3,1500.0,84.8116,84.8206,84.8116,84.8206,1500.0
2014-04-03 13:25:00,94.29,94.39,94.29,94.38,9600.0,84.8116,84.9015,84.8116,84.8925,9600.0
2014-04-03 13:30:00,94.36,94.39,94.36,94.39,5900.0,84.8745,84.9015,84.8745,84.9015,5900.0
2014-04-03 13:35:00,94.39,94.39,94.33,94.37,3700.0,84.9015,84.9015,84.8475,84.8835,3700.0
2014-04-03 13:40:00,94.38,94.44,94.38,94.44,1900.0,84.8925,84.9465,84.8925,84.9465,1900.0
2014-04-03 13:45:00,94.44,94.45,94.42,94.42,400.0,84.9465,84.9555,84.9285,84.9285,400.0
2014-04-03 13:50:00,94.41,94.41,94.38,94.4,11200.0,84.9195,84.9195,84.8925,84.9105,11200.0
2014-04-03 13:55:00,94.38,94.38,94.3,94.31,3500.0,84.8925,84.8925,84.8206,84.8296,3500.0
2014-04-03 14:00:00,94.31,94.31,94.26,94.26,2300.0,84.8296,84.8296,84.7846,84.7846,2300.0
2014-04-03 14:05:00,94.24,94.34,94.24,94.33,5200.0,84.7666,84.8565,84.7666,84.8475,5200.0
2014-04-03 14:10:00,94.32,94.34,94.3,94.32,7400.0,84.8385,84.8565,84.8206,84.8385,7400.0
2014-04-03 14:15:00,94.29,94.29,94.27,94.29,1400.0,84.8116,84.8116,84.7936,84.8116,1400.0
2014-04-03 14:20:00,94.29,94.31,94.28,94.3,3800.0,84.8116,84.8296,84.8026,84.8206,3800.0
2014-04-03 14:25:00,94.3,94.3,94.2,94.22,9300.0,84.8206,84.8206,84.7306,84.7486,9300.0
2014-04-03 14:30:00,94.19,94.2,94.12,94.15,23900.0,84.7216,84.7306,84.6587,84.6856,23900.0
2014-04-03 14:35:00,94.14,94.14,93.99,94.02,12900.0,84.6766,84.6766,84.5417,84.5687,12900.0
2014-04-03 14:40:00,93.98,94.07,93.97,94.07,10600.0,84.5327,84.6137,84.5237,84.6137,10600.0
2014-04-03 14:45:00,94.07,94.09,94.06,94.07,2200.0,84.6137,84.6317,84.6047,84.6137,2200.0
2014-04-03 14:50:00,94.06,94.09,94.06,94.06,15400.0,84.6047,84.6317,84.6047,84.6047,15400.0
2014-04-03 14:55:00,94.11,94.16,94.11,94.16,19500.0,84.6497,84.6946,84.6497,84.6946,19500.0
2014-04-03 15:00:00,94.18,94.21,94.16,94.21,4000.0,84.7126,84.7396,84.6946,84.7396,4000.0
2014-04-03 15:05:00,94.19,94.19,94.16,94.18,3900.0,84.7216,84.7216,84.6946,84.7126,3900.0
2014-04-03 15:10:00,94.19,94.21,94.16,94.17,6600.0,84.7216,84.7396,84.6946,84.7036,6600.0
2014-04-03 15:15:00,94.17,94.22,94.16,94.21,22000.0,84.7036,84.7486,84.6946,84.7396,22000.0
2014-04-03 15:20:00,94.21,94.22,94.17,94.18,32900.0,84.7396,84.7486,84.7036,84.7126,32900.0
2014-04-03 15:25:00,94.18,94.31,94.18,94.31,42000.0,84.7126,84.8296,84.7126,84.8296,42000.0
2014-04-03 15:30:00,94.32,94.34,94.31,94.34,61600.0,84.8385,84.8565,84.8296,84.8565,61600.0
2014-04-03 15:35:00,94.33,94.4,94.33,94.4,66700.0,84.8475,84.9105,84.8475,84.9105,66700.0
2014-04-03 15:40:00,94.4,94.42,94.38,94.38,77800.0,84.9105,84.9285,84.8925,84.8925,77800.0
2014-04-03 15:45:00,94.38,94.43,94.37,94.42,80800.0,84.8925,84.9375,84.8835,84.9285,80800.0
2014-04-03 15:50:00,94.42,94.46,94.4,94.4,72100.0,84.9285,84.9645,84.9105,84.9105,72100.0
2014-04-03 15:55:00,94.4,94.42,94.33,94.33,223900.0,84.9105,84.9285,84.8475,84.8475,223900.0
2014-04-04 09:30:00,94.91,94.98,94.66,94.66,6100.0,85.3692,85.4322,85.1444,85.1444,6100.0
2014-04-04 09:35:00,94.64,94.64,94.57,94.61,1800.0,85.1264,85.1264,85.0634,85.0994,1800.0
2014-04-04 09:40:00,94.55,94.55,94.33,94.33,4400.0,85.0454,85.0454,84.8475,84.8475,4400.0
2014-04-04 09:45:00,94.28,94.31,94.16,94.18,2400.0,84.8026,84.8296,84.6946,84.7126,2400.0
2014-04-04 09:50:00,94.2,94.27,94.13,94.13,1000.0,84.7306,84.7936,84.6676,84.6676,1000.0
2014-04-04 09:55:00,94.1,94.31,94.08,94.28,11400.0,84.6407,84.8296,84.6227,84.8026,11400.0
2014-04-04 10:00:00,94.28,94.42,94.28,94.4,4300.0,84.8026,84.9285,84.8026,84.9105,4300.0
2014-04-04 10:05:00,94.43,94.6,94.43,94.6,2600.0,84.9375,85.0904,84.9375,85.0904,2600.0
2014-04-04 10:10:00,94.64,94.68,94.55,94.55,3900.0,85.1264,85.1624,85.0454,85.0454,3900.0
2014-04-04 10:15:00,94.53,94.58,94.44,94.47,3000.0,85.0274,85.0724,84.9465,84.9735,3000.0
2014-04-04 10:20:00,94.49,94.49,94.33,94.34,5700.0,84.9915,84.9915,84.8475,84.8565,5700.0
2014-04-04 10:25:00,94.33,94.46,94.29,94.45,4800.0,84.8475,84.9645,84.8116,84.9555,4800.0
2014-04-04 10:30:00,94.5,94.59,94.47,94.47,4800.0,85.0005,85.0814,84.9735,84.9735,4800.0
2014-04-04 10:35:00,94.49,94.54,94.42,94.42,4200.0,84.9915,85.0364,84.9285,84.9285,4200.0
2014-04-04 10:40:00,94.45,94.49,94.35,94.35,4900.0,84.9555,84.9915,84.8655,84.8655,4900.0
2014-04-04 10:45:00,94.34,94.42,94.31,94.31,4700.0,84.8565,84.9285,84.8296,84.8296,4700.0
2014-04-04 10:50:00,94.34,94.38,94.29,94.35,4600.0,84.8565,84.8925,84.8116,84.8655,4600.0
2014-04-04 10:55:00,94.36,94.39,94.22,94.22,5000.0,84.8745,84.9015,84.7486,84.7486,5000.0
2014-04-04 11:00:00,94.18,94.2,94.12,94.12,4200.0,84.7126,84.7306,84.6587,84.6587,4200.0
2014-04-04 11:05:00,94.12,94.12,93.89,93.89,6200.0,84.6587,84.6587,84.4518,84.4518,6200.0
2014-04-04 11:10:00,93.88,93.99,93.88,93.96,8400.0,84.4428,84.5417,84.4428,84.5147,8400.0
2014-04-04 11:15:00,93.94,93.94,93.84,93.84,3300.0,84.4967,84.4967,84.4068,84.4068,3300.0
2014-04-04 11:20:00,93.81,93.9,93.73,93.73,9500.0,84.3798,84.4608,84.3079,84.3079,9500.0
2014-04-04 11:25:00,93.71,93.74,93.69,93.74,2100.0,84.2899,84.3169,84.2719,84.3169,2100.0
2014-04-04 11:30:00,93.76,93.9,93.76,93.87,4400.0,84.3348,84.4608,84.3348,84.4338,4400.0
2014-04-04 11:35:00,93.82,93.83,93.72,93.72,4000.0,84.3888,84.3978,84.2989,84.2989,4000.0
2014-04-04 11:40:00,93.75,93.75,93.62,93.62,41500.0,84.3258,84.3258,84.2089,84.2089,41500.0
2014-04-04 11:45:00,93.62,93.62,93.4,93.46,5800.0,84.2089,84.2089,84.011,84.065,5800.0
2014-04-04 11:50:00,93.49,93.5,93.44,93.46,8100.0,84.092,84.101,84.047,84.065,8100.0
2014-04-04 11:55:00,93.42,93.57,93.41,93.55,1600.0,84.029,84.1639,84.02,84.146,1600.0
2014-04-04 12:00:00,93.54,93.54,93.25,93.25,8700.0,84.137,84.137,83.8761,83.8761,8700.0
2014-04-04 12:05:00,93.26,93.28,93.14,93.17,5300.0,83.8851,83.9031,83.7772,83.8041,5300.0
2014-04-04 12:10:00,93.18,93.18,93.07,93.12,1600.0,83.8131,83.8131,83.7142,83.7592,1600.0
2014-04-04 12:15:00,93.17,93.24,93.16,93.24,2200.0,83.8041,83.8671,83.7952,83.8671,2200.0
2014-04-04 12:20:00,93.24,93.35,93.22,93.35,4600.0,83.8671,83.9661,83.8491,83.9661,4600.0
2014-04-04 12:25:00,93.29,93.32,93.25,93.27,1500.0,83.9121,83.9391,83.8761,83.8941,1500.0
2014-04-04 12:30:00,93.28,93.34,93.28,93.29,1500.0,83.9031,83.9571,83.9031,83.9121,1500.0
2014-04-04 12:35:00,93.27,93.31,93.24,93.3,2800.0,83.8941,83.9301,83.8671,83.9211,2800.0
2014-04-04 12:40:00,93.31,93.31,93.2,93.21,4400.0,83.9301,83.9301,83.8311,83.8401,4400.0
2014-04-04 12:45:00,93.19,93.2,93.04,93.08,4400.0,83.8221,83.8311,83.6872,83.7232,4400.0
2014-04-04 12:50:00,93.08,93.11,93.04,93.05,16600.0,83.7232,83.7502,83.6872,83.6962,16600.0
2014-04-04 12:55:00,92.98,93.0,92.93,93.0,8200.0,83.6332,83.6512,83.5883,83.6512,8200.0
2014-04-04 13:00:00,93.01,93.05,92.9,92.97,4800.0,83.6602,83.6962,83.5613,83.6243,4800.0
2014-04-04 13:05:00,93.0,93.07,92.96,93.04,5200.0,83.6512,83.7142,83.6153,83.6872,5200.0
2014-04-04 13:10:00,93.09,93.12,93.03,93.09,3300.0,83.7322,83.7592,83.6782,83.7322,3300.0
2014-04-04 13:15:00,93.11,93.23,93.11,93.23,2600.0,83.7502,83.8581,83.7502,83.8581,2600.0
2014-04-04 13:20:00,93.21,93.21,93.03,93.07,6300.0,83.8401,83.8401,83.6782,83.7142,6300.0
2014-04-04 13:25:00,93.09,93.14,93.07,93.07,5700.0,83.7322,83.7772,83.7142,83.7142,5700.0
2014-04-04 13:30:00,93.04,93.05,92.95,92.95,17700.0,83.6872,83.6962,83.6063,83.6063,17700.0
2014-04-04 13:35:00,92.97,93.1,92.97,93.01,5300.0,83.6243,83.7412,83.6243,83.6602,5300.0
2014-04-04 13:40:00,93.05,93.05,92.94,93.01,9700.0,83.6962,83.6962,83.5973,83.6602,9700.0
2014-04-04 13:45:00,92.97,93.04,92.96,92.96,8600.0,83.6243,83.6872,83.6153,83.6153,8600.0
2014-04-04 13:50:00,92.96,93.06,92.96,93.06,3100.0,83.6153,83.7052,83.6153,83.7052,3100.0
2014-04-04 13:55:00,93.08,93.08,92.95,92.98,7800.0,83.7232,83.7232,83.6063,83.6332,7800.0
2014-04-04 14:00:00,92.99,93.06,92.91,92.93,6700.0,83.6422,83.7052,83.5703,83.5883,6700.0
2014-04-04 14:05:00,92.93,92.93,92.83,92.85,17600.0,83.5883,83.5883,83.4983,83.5163,17600.0
2014-04-04 14:10:00,92.86,92.9,92.83,92.89,5600.0,83.5253,83.5613,83.4983,83.5523,5600.0
2014-04-04 14:15:00,92.89,93.05,92.88,92.98,12600.0,83.5523,83.6962,83.5433,83.6332,12600.0
2014-04-04 14:20:00,92.95,92.98,92.88,92.91,10200.0,83.6063,83.6332,83.5433,83.5703,10200.0
2014-04-04 14:25:00,92.89,92.89,92.78,92.84,5600.0,83.5523,83.5523,83.4534,83.5073,5600.0
2014-04-04 14:30:00,92.81,92.85,92.76,92.77,22800.0,83.4803,83.5163,83.4354,83.4444,22800.0
2014-04-04 14:35:00,92.75,92.75,92.6,92.63,5300.0,83.4264,83.4264,83.2914,83.3184,5300.0
2014-04-04 14:40:00,92.62,92.69,92.57,92.58,15400.0,83.3094,83.3724,83.2645,83.2735,15400.0
2014-04-04 14:45:00,92.57,92.61,92.5,92.59,6000.0,83.2645,83.3004,83.2015,83.2825,6000.0
2014-04-04 14:50:00,92.61,92.7,92.61,92.66,16400.0,83.3004,83.3814,83.3004,83.3454,16400.0
2014-04-04 14:55:00,92.67,92.74,92.67,92.72,9400.0,83.3544,83.4174,83.3544,83.3994,9400.0
2014-04-04 15:00:00,92.73,92.73,92.63,92.64,5700.0,83.4084,83.4084,83.3184,83.3274,5700.0
2014-04-04 15:05:00,92.63,92.63,92.56,92.6,6800.0,83.3184,83.3184,83.2555,83.2914,6800.0
2014-04-04 15:10:00,92.65,92.78,92.65,92.78,27600.0,83.3364,83.4534,83.3364,83.4534,27600.0
2014-04-04 15:15:00,92.76,92.88,92.69,92.86,15500.0,83.4354,83.5433,83.3724,83.5253,15500.0
2014-04-04 15:20:00,92.87,92.91,92.83,92.88,9800.0,83.5343,83.5703,83.4983,83.5433,9800.0
2014-04-04 15:25:00,92.88,92.96,92.83,92.92,13500.0,83.5433,83.6153,83.4983,83.5793,13500.0
2014-04-04 15:30:00,92.91,92.93,92.8,92.8,13100.0,83.5703,83.5883,83.4713,83.4713,13100.0
2014-04-04 15:35:00,92.8,92.84,92.77,92.78,27800.0,83.4713,83.5073,83.4444,83.4534,27800.0
2014-04-04 15:40:00,92.78,92.83,92.71,92.72,9400.0,83.4534,83.4983,83.3904,83.3994,9400.0
2014-04-04 15:45:00,92.71,92.81,92.7,92.81,13200.0,83.3904,83.4803,83.3814,83.4803,13200.0
2014-04-04 15:50:00,92.79,92.8,92.74,92.78,12100.0,83.4623,83.4713,83.4174,83.4534,12100.0
2014-04-04 15:55:00,92.78,92.81,92.67,92.7,17600.0,83.4534,83.4803,83.3544,83.3814,17600.0
2014-04-07 09:30:00,92.31,92.43,92.26,92.39,11300.0,83.0306,83.1385,82.9856,83.1026,11300.0
2014-04-07 09:35:00,92.2,92.22,92.11,92.12,4000.0,82.9317,82.9496,82.8507,82.8597,4000.0
2014-04-07 09:40:00,92.19,92.19,91.98,91.98,3800.0,82.9227,82.9227,82.7338,82.7338,3800.0
2014-04-07 09:45:00,91.91,92.03,91.9,92.0,4500.0,82.6708,82.7787,82.6618,82.7518,4500.0
2014-04-07 09:50:00,91.99,92.13,91.99,92.12,2900.0,82.7428,82.8687,82.7428,82.8597,2900.0
2014-04-07 09:55:00,92.18,92.45,92.17,92.45,2100.0,82.9137,83.1565,82.9047,83.1565,2100.0
2014-04-07 10:00:00,92.36,92.44,92.35,92.35,2500.0,83.0756,83.1475,83.0666,83.0666,2500.0
2014-04-07 10:05:00,92.37,92.44,92.26,92.44,4300.0,83.0846,83.1475,82.9856,83.1475,4300.0
2014-04-07 10:10:00,92.48,92.57,92.44,92.57,2800.0,83.1835,83.2645,83.1475,83.2645,2800.0
2014-04-07 10:15:00,92.6,92.6,92.38,92.5,4100.0,83.2914,83.2914,83.0936,83.2015,4100.0
2014-04-07 10:20:00,92.49,92.49,92.36,92.36,1700.0,83.1925,83.1925,83.0756,83.0756,1700.0
2014-04-07 10:25:00,92.41,92.48,92.24,92.26,3600.0,83.1205,83.1835,82.9676,82.9856,3600.0
2014-04-07 10:30:00,92.22,92.28,92.17,92.28,2100.0,82.9496,83.0036,82.9047,83.0036,2100.0
2014-04-07 10:35:00,92.36,92.36,92.09,92.11,2800.0,83.0756,83.0756,82.8327,82.8507,2800.0
2014-04-07 10:40:00,92.16,92.2,92.06,92.2,3600.0,82.8957,82.9317,82.8057,82.9317,3600.0
2014-04-07 10:45:00,92.15,92.15,92.0,92.0,1100.0,82.8867,82.8867,82.7518,82.7518,1100.0
2014-04-07 10:50:00,92.03,92.03,91.94,91.97,9100.0,82.7787,82.7787,82.6978,82.7248,9100.0
2014-04-07 10:55:00,91.93,92.03,91.92,92.02,3800.0,82.6888,82.7787,82.6798,82.7698,3800.0
2014-04-07 11:00:00,92.08,92.19,92.08,92.15,800.0,82.8237,82.9227,82.8237,82.8867,800.0
2014-04-07 11:05:00,92.15,92.15,92.04,92.04,3200.0,82.8867,82.8867,82.7877,82.7877,3200.0
2014-04-07 11:10:00,92.04,92.08,92.01,92.04,3500.0,82.7877,82.8237,82.7608,82.7877,3500.0
2014-04-07 11:15:00,92.05,92.12,92.03,92.11,2000.0,82.7967,82.8597,82.7787,82.8507,2000.0
2014-04-07 11:20:00,92.06,92.06,91.91,91.91,2000.0,82.8057,82.8057,82.6708,82.6708,2000.0
2014-04-07 11:25:00,91.95,91.96,91.95,91.95,2100.0,82.7068,82.7158,82.7068,82.7068,2100.0
2014-04-07 11:30:00,91.96,92.1,91.94,92.1,5900.0,82.7158,82.8417,82.6978,82.8417,5900.0
2014-04-07 11:35:00,92.06,92.1,92.02,92.02,500.0,82.8057,82.8417,82.7698,82.7698,500.0
2014-04-07 11:40:00,91.99,91.99,91.91,91.93,4600.0,82.7428,82.7428,82.6708,82.6888,4600.0
2014-04-07 11:45:00,91.92,91.94,91.89,91.92,2400.0,82.6798,82.6978,82.6528,82.6798,2400.0
2014-04-07 11:50:00,91.84,91.86,91.73,91.73,14400.0,82.6078,82.6258,82.5089,82.5089,14400.0
2014-04-07 11:55:00,91.72,91.73,91.68,91.7,7400.0,82.4999,82.5089,82.4639,82.4819,7400.0
2014-04-07 12:00:00,91.66,91.73,91.64,91.73,31500.0,82.4459,82.5089,82.428,82.5089,31500.0
2014-04-07 12:05:00,91.71,91.73,91.58,91.59,10600.0,82.4909,82.5089,82.374,82.383,10600.0
2014-04-07 12:10:00,91.57,91.63,91.48,91.51,11600.0,82.365,82.419,82.284,82.311,11600.0
2014-04-07 12:15:00,91.46,91.47,91.4,91.41,4000.0,82.266,82.275,82.2121,82.2211,4000.0
2014-04-07 12:20:00,91.4,91.49,91.4,91.44,3400.0,82.2121,82.293,82.2121,82.2481,3400.0
2014-04-07 12:25:00,91.5,91.54,91.49,91.5,5500.0,82.302,82.338,82.293,82.302,5500.0
2014-04-07 12:30:00,91.5,91.5,91.44,91.48,2200.0,82.302,82.302,82.2481,82.284,2200.0
2014-04-07 12:35:00,91.54,91.65,91.51,91.63,4100.0,82.338,82.4369,82.311,82.419,4100.0
2014-04-07 12:40:00,91.66,91.67,91.57,91.62,5600.0,82.4459,82.4549,82.365,82.41,5600.0
2014-04-07 12:45:00,91.56,91.59,91.47,91.5,157900.0,82.356,82.383,82.275,82.302,157900.0
2014-04-07 12:50:00,91.52,91.56,91.48,91.56,153300.0,82.32,82.356,82.284,82.356,153300.0
2014-04-07 12:55:00,91.59,91.64,91.57,91.61,1100.0,82.383,82.428,82.365,82.401,1100.0
2014-04-07 13:00:00,91.63,91.64,91.58,91.6,4300.0,82.419,82.428,82.374,82.392,4300.0
2014-04-07 13:05:00,91.59,91.59,91.4,91.43,3700.0,82.383,82.383,82.2121,82.2391,3700.0
2014-04-07 13:10:00,91.41,91.41,91.31,91.39,3600.0,82.2211,82.2211,82.1311,82.2031,3600.0
2014-04-07 13:15:00,91.39,91.41,91.39,91.39,4300.0,82.2031,82.2211,82.2031,82.2031,4300.0
2014-04-07 13:20:00,91.36,91.53,91.36,91.49,22000.0,82.1761,82.329,82.1761,82.293,22000.0
2014-04-07 13:25:00,91.48,91.49,91.36,91.4,15400.0,82.284,82.293,82.1761,82.2121,15400.0
2014-04-07 13:30:00,91.38,91.41,91.28,91.29,10300.0,82.1941,82.2211,82.1041,82.1131,10300.0
2014-04-07 13:35:00,91.25,91.27,91.22,91.24,6900.0,82.0772,82.0951,82.0502,82.0682,6900.0
2014-04-07 13:40:00,91.22,91.31,91.22,91.29,3900.0,82.0502,82.1311,82.0502,82.1131,3900.0
2014-04-07 13:45:00,91.3,91.32,91.23,91.23,2400.0,82.1221,82.1401,82.0592,82.0592,2400.0
2014-04-07 13:50:00,91.32,91.32,91.25,91.25,800.0,82.1401,82.1401,82.0772,82.0772,800.0
2014-04-07 13:55:00,91.26,91.26,91.19,91.22,7200.0,82.0862,82.0862,82.0232,82.0502,7200.0
2014-04-07 14:00:00,91.2,91.26,91.15,91.26,6000.0,82.0322,82.0862,81.9872,82.0862,6000.0
2014-04-07 14:05:00,91.26,91.28,91.19,91.25,5600.0,82.0862,82.1041,82.0232,82.0772,5600.0
2014-04-07 14:10:00,91.25,91.25,91.17,91.17,11400.0,82.0772,82.0772,82.0052,82.0052,11400.0
2014-04-07 14:15:00,91.1,91.16,91.08,91.11,3500.0,81.9422,81.9962,81.9242,81.9512,3500.0
2014-04-07 14:20:00,91.09,91.1,91.04,91.04,6600.0,81.9332,81.9422,81.8883,81.8883,6600.0
2014-04-07 14:25:00,91.05,91.15,91.04,91.14,9600.0,81.8973,81.9872,81.8883,81.9782,9600.0
2014-04-07 14:30:00,91.11,91.12,91.08,91.08,2900.0,81.9512,81.9602,81.9242,81.9242,2900.0
2014-04-07 14:35:00,91.06,91.18,91.06,91.18,2000.0,81.9063,82.0142,81.9063,82.0142,2000.0
2014-04-07 14:40:00,91.16,91.35,91.16,91.34,8400.0,81.9962,82.1671,81.9962,82.1581,8400.0
2014-04-07 14:45:00,91.36,91.41,91.33,91.41,21500.0,82.1761,82.2211,82.1491,82.2211,21500.0
2014-04-07 14:50:00,91.46,91.58,91.46,91.58,24100.0,82.266,82.374,82.266,82.374,24100.0
2014-04-07 14:55:00,91.61,91.63,91.57,91.58,2500.0,82.401,82.419,82.365,82.374,2500.0
2014-04-07 15:00:00,91.56,91.59,91.53,91.53,2300.0,82.356,82.383,82.329,82.329,2300.0
2014-04-07 15:05:00,91.5,91.57,91.48,91.57,15700.0,82.302,82.365,82.284,82.365,15700.0
2014-04-07 15:10:00,91.55,91.76,91.55,91.76,3100.0,82.347,82.5359,82.347,82.5359,3100.0
2014-04-07 15:15:00,91.78,91.83,91.76,91.83,4200.0,82.5539,82.5989,82.5359,82.5989,4200.0
2014-04-07 15:20:00,91.79,91.8,91.73,91.76,5900.0,82.5629,82.5719,82.5089,82.5359,5900.0
2014-04-07 15:25:00,91.83,91.91,91.83,91.91,3700.0,82.5989,82.6708,82.5989,82.6708,3700.0
2014-04-07 15:30:00,91.89,91.89,91.76,91.77,6000.0,82.6528,82.6528,82.5359,82.5449,6000.0
2014-04-07 15:35:00,91.74,91.77,91.71,91.71,4300.0,82.5179,82.5449,82.4909,82.4909,4300.0
2014-04-07 15:40:00,91.71,91.71,91.66,91.68,22100.0,82.4909,82.4909,82.4459,82.4639,22100.0
2014-04-07 15:45:00,91.66,91.66,91.59,91.59,6100.0,82.4459,82.4459,82.383,82.383,6100.0
2014-04-07 15:50:00,91.55,91.55,91.48,91.49,4700.0,82.347,82.347,82.284,82.293,4700.0
2014-04-07 15:55:00,91.49,91.55,91.47,91.51,10000.0,82.293,82.347,82.275,82.311,10000.0
2014-04-08 09:30:00,91.57,91.71,91.47,91.71,10900.0,82.365,82.4909,82.275,82.4909,10900.0
2014-04-08 09:35:00,91.72,91.86,91.72,91.86,1900.0,82.4999,82.6258,82.4999,82.6258,1900.0
2014-04-08 09:40:00,91.91,91.91,91.83,91.9,6700.0,82.6708,82.6708,82.5989,82.6618,6700.0
2014-04-08 09:45:00,91.77,91.77,91.65,91.65,3500.0,82.5449,82.5449,82.4369,82.4369,3500.0
2014-04-08 09:50:00,91.58,91.61,91.48,91.61,4300.0,82.374,82.401,82.284,82.401,4300.0
2014-04-08 09:55:00,91.69,91.7,91.58,91.58,1500.0,82.4729,82.4819,82.374,82.374,1500.0
2014-04-08 10:00:00,91.58,91.76,91.58,91.64,2400.0,82.374,82.5359,82.374,82.428,2400.0
2014-04-08 10:05:00,91.6,91.73,91.6,91.73,1500.0,82.392,82.5089,82.392,82.5089,1500.0
2014-04-08 10:10:00,91.7,91.71,91.53,91.54,4000.0,82.4819,82.4909,82.329,82.338,4000.0
2014-04-08 10:15:00,91.61,91.7,91.56,91.6,4100.0,82.401,82.4819,82.356,82.392,4100.0
2014-04-08 10:20:00,91.51,91.54,91.23,91.23,5300.0,82.311,82.338,82.0592,82.0592,5300.0
2014-04-08 10:25:00,91.23,91.3,91.15,91.15,4300.0,82.0592,82.1221,81.9872,81.9872,4300.0
2014-04-08 10:30:00,91.21,91.45,91.21,91.39,4400.0,82.0412,82.2571,82.0412,82.2031,4400.0
2014-04-08 10:35:00,91.42,91.51,91.36,91.51,65400.0,82.2301,82.311,82.1761,82.311,65400.0
2014-04-08 10:40:00,91.52,91.61,91.45,91.57,48100.0,82.32,82.401,82.2571,82.365,48100.0
2014-04-08 10:45:00,91.6,91.65,91.56,91.59,7000.0,82.392,82.4369,82.356,82.383,7000.0
2014-04-08 10:50:00,91.65,91.76,91.65,91.7,7900.0,82.4369,82.5359,82.4369,82.4819,7900.0
2014-04-08 10:55:00,91.71,91.8,91.71,91.77,4900.0,82.4909,82.5719,82.4909,82.5449,4900.0
2014-04-08 11:00:00,91.77,91.87,91.77,91.86,5300.0,82.5449,82.6348,82.5449,82.6258,5300.0
2014-04-08 11:05:00,91.88,91.98,91.88,91.98,6700.0,82.6438,82.7338,82.6438,82.7338,6700.0
2014-04-08 11:10:00,91.98,91.98,91.88,91.93,5000.0,82.7338,82.7338,82.6438,82.6888,5000.0
2014-04-08 11:15:00,91.94,92.11,91.94,92.1,5800.0,82.6978,82.8507,82.6978,82.8417,5800.0
2014-04-08 11:20:00,92.08,92.16,92.08,92.15,3000.0,82.8237,82.8957,82.8237,82.8867,3000.0
2014-04-08 11:25:00,92.12,92.12,92.04,92.04,2200.0,82.8597,82.8597,82.7877,82.7877,2200.0
2014-04-08 11:30:00,92.06,92.07,92.05,92.05,2600.0,82.8057,82.8147,82.7967,82.7967,2600.0
2014-04-08 11:35:00,92.03,92.03,91.92,91.95,2100.0,82.7787,82.7787,82.6798,82.7068,2100.0
2014-04-08 11:40:00,91.9,91.93,91.86,91.89,3500.0,82.6618,82.6888,82.6258,82.6528,3500.0
2014-04-08 11:45:00,91.91,91.95,91.78,91.81,2200.0,82.6708,82.7068,82.5539,82.5809,2200.0
2014-04-08 11:50:00,91.82,91.9,91.82,91.88,2500.0,82.5899,82.6618,82.5899,82.6438,2500.0
2014-04-08 11:55:00,91.91,92.03,91.91,92.02,16700.0,82.6708,82.7787,82.6708,82.7698,16700.0
2014-04-08 12:00:00,91.98,91.98,91.92,91.95,2100.0,82.7338,82.7338,82.6798,82.7068,2100.0
2014-04-08 12:05:00,92.05,92.05,91.96,91.97,3300.0,82.7967,82.7967,82.7158,82.7248,3300.0
2014-04-08 12:10:00,91.99,92.03,91.97,92.03,2200.0,82.7428,82.7787,82.7248,82.7787,2200.0
2014-04-08 12:15:00,92.05,92.11,92.02,92.1,7100.0,82.7967,82.8507,82.7698,82.8417,7100.0
2014-04-08 12:20:00,92.09,92.09,92.04,92.08,3000.0,82.8327,82.8327,82.7877,82.8237,3000.0
2014-04-08 12:25:00,92.08,92.13,92.07,92.13,4200.0,82.8237,82.8687,82.8147,82.8687,4200.0
2014-04-08 12:30:00,92.14,92.14,92.08,92.1,1800.0,82.8777,82.8777,82.8237,82.8417,1800.0
2014-04-08 12:35:00,92.14,92.15,92.1,92.1,1600.0,82.8777,82.8867,82.8417,82.8417,1600.0
2014-04-08 12:40:00,92.1,92.1,91.99,92.06,5300.0,82.8417,82.8417,82.7428,82.8057,5300.0
2014-04-08 12:45:00,92.06,92.06,92.01,92.03,11200.0,82.8057,82.8057,82.7608,82.7787,11200.0
2014-04-08 12:50:00,92.01,92.01,91.96,91.97,1400.0,82.7608,82.7608,82.7158,82.7248,1400.0
2014-04-08 12:55:00,91.99,92.01,91.95,91.95,5000.0,82.7428,82.7608,82.7068,82.7068,5000.0
2014-04-08 13:00:00,91.97,91.99,91.97,91.98,2900.0,82.7248,82.7428,82.7248,82.7338,2900.0
2014-04-08 13:05:00,91.97,91.98,91.93,91.94,10000.0,82.7248,82.7338,82.6888,82.6978,10000.0
2014-04-08 13:10:00,91.95,92.0,91.95,91.99,2300.0,82.7068,82.7518,82.7068,82.7428,2300.0
2014-04-08 13:15:00,92.0,92.09,92.0,92.09,3200.0,82.7518,82.8327,82.7518,82.8327,3200.0
2014-04-08 13:20:00,92.08,92.17,92.08,92.15,12700.0,82.8237,82.9047,82.8237,82.8867,12700.0
2014-04-08 13:25:00,92.19,92.21,92.17,92.18,8100.0,82.9227,82.9407,82.9047,82.9137,8100.0
2014-04-08 13:30:00,92.17,92.17,92.12,92.12,6400.0,82.9047,82.9047,82.8597,82.8597,6400.0
2014-04-08 13:35:00,92.14,92.14,92.1,92.11,3300.0,82.8777,82.8777,82.8417,82.8507,3300.0
2014-04-08 13:40:00,92.13,92.16,92.11,92.15,2100.0,82.8687,82.8957,82.8507,82.8867,2100.0
2014-04-08 13:45:00,92.15,92.16,92.06,92.08,9600.0,82.8867,82.8957,82.8057,82.8237,9600.0
2014-04-08 13:50:00,92.07,92.12,92.06,92.12,3300.0,82.8147,82.8597,82.8057,82.8597,3300.0
2014-04-08 13:55:00,92.12,92.19,92.12,92.19,9300.0,82.8597,82.9227,82.8597,82.9227,9300.0
2014-04-08 14:00:00,92.21,92.21,92.1,92.1,2400.0,82.9407,82.9407,82.8417,82.8417,2400.0
2014-04-08 14:05:00,92.11,92.13,91.97,91.99,17100.0,82.8507,82.8687,82.7248,82.7428,17100.0
2014-04-08 14:10:00,92.03,92.05,92.01,92.01,4200.0,82.7787,82.7967,82.7608,82.7608,4200.0
2014-04-08 14:15:00,91.99,91.99,91.88,91.92,4100.0,82.7428,82.7428,82.6438,82.6798,4100.0
2014-04-08 14:20:00,91.93,91.94,91.9,91.9,7900.0,82.6888,82.6978,82.6618,82.6618,7900.0
2014-04-08 14:25:00,91.96,92.01,91.93,91.97,3100.0,82.7158,82.7608,82.6888,82.7248,3100.0
2014-04-08 14:30:00,91.94,91.98,91.93,91.97,4900.0,82.6978,82.7338,82.6888,82.7248,4900.0
2014-04-08 14:35:00,91.95,91.96,91.89,91.89,4700.0,82.7068,82.7158,82.6528,82.6528,4700.0
2014-04-08 14:40:00,91.91,91.95,91.84,91.84,3400.0,82.6708,82.7068,82.6078,82.6078,3400.0
2014-04-08 14:45:00,91.83,91.97,91.83,91.94,14900.0,82.5989,82.7248,82.5989,82.6978,14900.0
2014-04-08 14:50:00,91.96,92.02,91.96,91.98,9600.0,82.7158,82.7698,82.7158,82.7338,9600.0
2014-04-08 14:55:00,92.05,92.05,91.97,92.01,5100.0,82.7967,82.7967,82.7248,82.7608,5100.0
2014-04-08 15:00:00,91.99,91.99,91.95,91.96,5800.0,82.7428,82.7428,82.7068,82.7158,5800.0
2014-04-08 15:05:00,91.96,92.03,91.96,92.0,6400.0,82.7158,82.7787,82.7158,82.7518,6400.0
2014-04-08 15:10:00,92.0,92.02,91.95,92.01,3700.0,82.7518,82.7698,82.7068,82.7608,3700.0
2014-04-08 15:15:00,92.02,92.06,91.99,92.06,7200.0,82.7698,82.8057,82.7428,82.8057,7200.0
2014-04-08 15:20:00,92.04,92.1,92.04,92.1,23900.0,82.7877,82.8417,82.7877,82.8417,23900.0
2014-04-08 15:25:00,92.09,92.16,92.09,92.14,5000.0,82.8327,82.8957,82.8327,82.8777,5000.0
2014-04-08 15:30:00,92.13,92.16,92.1,92.14,7300.0,82.8687,82.8957,82.8417,82.8777,7300.0
2014-04-08 15:35:00,92.17,92.2,92.15,92.19,8300.0,82.9047,82.9317,82.8867,82.9227,8300.0
2014-04-08 15:40:00,92.2,92.21,92.15,92.15,3300.0,82.9317,82.9407,82.8867,82.8867,3300.0
2014-04-08 15:45:00,92.13,92.18,92.13,92.18,6500.0,82.8687,82.9137,82.8687,82.9137,6500.0
2014-04-08 15:50:00,92.16,92.16,92.07,92.09,4600.0,82.8957,82.8957,82.8147,82.8327,4600.0
2014-04-08 15:55:00,92.1,92.15,92.1,92.1,9600.0,82.8417,82.8867,82.8417,82.8417,9600.0
2014-04-09 09:30:00,92.41,92.54,92.4,92.42,9500.0,83.1205,83.2375,83.1116,83.1295,9500.0
2014-04-09 09:35:00,92.4,92.48,92.38,92.46,5700.0,83.1116,83.1835,83.0936,83.1655,5700.0
2014-04-09 09:40:00,92.5,92.5,92.35,92.36,5300.0,83.2015,83.2015,83.0666,83.0756,5300.0
2014-04-09 09:45:00,92.34,92.45,92.33,92.33,8800.0,83.0576,83.1565,83.0486,83.0486,8800.0
2014-04-09 09:50:00,92.3,92.4,92.22,92.37,7200.0,83.0216,83.1116,82.9496,83.0846,7200.0
2014-04-09 09:55:00,92.46,92.46,92.45,92.45,1200.0,83.1655,83.1655,83.1565,83.1565,1200.0
2014-04-09 10:00:00,92.39,92.42,92.34,92.36,3100.0,83.1026,83.1295,83.0576,83.0756,3100.0
2014-04-09 10:05:00,92.33,92.4,92.28,92.29,4100.0,83.0486,83.1116,83.0036,83.0126,4100.0
2014-04-09 10:10:00,92.26,92.31,92.22,92.23,6000.0,82.9856,83.0306,82.9496,82.9586,6000.0
2014-04-09 10:15:00,92.29,92.43,92.29,92.42,6500.0,83.0126,83.1385,83.0126,83.1295,6500.0
2014-04-09 10:20:00,92.45,92.57,92.45,92.57,6000.0,83.1565,83.2645,83.1565,83.2645,6000.0
2014-04-09 10:25:00,92.52,92.53,92.44,92.47,8600.0,83.2195,83.2285,83.1475,83.1745,8600.0
2014-04-09 10:30:00,92.45,92.6,92.45,92.51,6800.0,83.1565,83.2914,83.1565,83.2105,6800.0
2014-04-09 10:35:00,92.5,92.53,92.48,92.51,3700.0,83.2015,83.2285,83.1835,83.2105,3700.0
2014-04-09 10:40:00,92.49,92.54,92.47,92.51,3800.0,83.1925,83.2375,83.1745,83.2105,3800.0
2014-04-09 10:45:00,92.51,92.51,92.4,92.44,4500.0,83.2105,83.2105,83.1116,83.1475,4500.0
2014-04-09 10:50:00,92.44,92.46,92.38,92.41,2200.0,83.1475,83.1655,83.0936,83.1205,2200.0
2014-04-09 10:55:00,92.41,92.46,92.4,92.44,4700.0,83.1205,83.1655,83.1116,83.1475,4700.0
2014-04-09 11:00:00,92.4,92.41,92.35,92.35,2000.0,83.1116,83.1205,83.0666,83.0666,2000.0
2014-04-09 11:05:00,92.39,92.43,92.38,92.43,2300.0,83.1026,83.1385,83.0936,83.1385,2300.0
2014-04-09 11:10:00,92.41,92.45,92.4,92.43,2600.0,83.1205,83.1565,83.1116,83.1385,2600.0
2014-04-09 11:15:00,92.44,92.48,92.44,92.48,4200.0,83.1475,83.1835,83.1475,83.1835,4200.0
2014-04-09 11:20:00,92.49,92.49,92.41,92.46,2200.0,83.1925,83.1925,83.1205,83.1655,2200.0
2014-04-09 11:25:00,92.43,92.44,92.41,92.43,1800.0,83.1385,83.1475,83.1205,83.1385,1800.0
2014-04-09 11:30:00,92.42,92.48,92.42,92.48,1700.0,83.1295,83.1835,83.1295,83.1835,1700.0
2014-04-09 11:35:00,92.48,92.52,92.48,92.5,1400.0,83.1835,83.2195,83.1835,83.2015,1400.0
2014-04-09 11:40:00,92.51,92.53,92.49,92.53,900.0,83.2105,83.2285,83.1925,83.2285,900.0
2014-04-09 11:45:00,92.58,92.6,92.57,92.6,400.0,83.2735,83.2914,83.2645,83.2914,400.0
2014-04-09 11:50:00,92.57,92.59,92.57,92.57,3200.0,83.2645,83.2825,83.2645,83.2645,3200.0
2014-04-09 11:55:00,92.59,92.6,92.57,92.6,28500.0,83.2825,83.2914,83.2645,83.2914,28500.0
2014-04-09 12:00:00,92.55,92.6,92.55,92.58,30900.0,83.2465,83.2914,83.2465,83.2735,30900.0
2014-04-09 12:05:00,92.59,92.59,92.55,92.56,1800.0,83.2825,83.2825,83.2465,83.2555,1800.0
2014-04-09 12:10:00,92.58,92.6,92.58,92.59,700.0,83.2735,83.2914,83.2735,83.2825,700.0
2014-04-09 12:15:00,92.59,92.61,92.55,92.56,2400.0,83.2825,83.3004,83.2465,83.2555,2400.0
2014-04-09 12:20:00,92.63,92.7,92.63,92.7,5300.0,83.3184,83.3814,83.3184,83.3814,5300.0
2014-04-09 12:25:00,92.73,92.76,92.7,92.73,4400.0,83.4084,83.4354,83.3814,83.4084,4400.0
2014-04-09 12:30:00,92.74,92.79,92.74,92.77,900.0,83.4174,83.4623,83.4174,83.4444,900.0
2014-04-09 12:35:00,92.75,92.76,92.74,92.76,1300.0,83.4264,83.4354,83.4174,83.4354,1300.0
2014-04-09 12:40:00,92.78,92.78,92.75,92.78,2100.0,83.4534,83.4534,83.4264,83.4534,2100.0
2014-04-09 12:45:00,92.79,92.8,92.77,92.79,2400.0,83.4623,83.4713,83.4444,83.4623,2400.0
2014-04-09 12:50:00,92.74,92.74,92.72,92.73,1300.0,83.4174,83.4174,83.3994,83.4084,1300.0
2014-04-09 12:55:00,92.71,92.72,92.66,92.68,2300.0,83.3904,83.3994,83.3454,83.3634,2300.0
2014-04-09 13:00:00,92.69,92.75,92.69,92.73,900.0,83.3724,83.4264,83.3724,83.4084,900.0
2014-04-09 13:05:00,92.73,92.73,92.72,92.72,700.0,83.4084,83.4084,83.3994,83.3994,700.0
2014-04-09 13:10:00,92.72,92.72,92.67,92.67,2100.0,83.3994,83.3994,83.3544,83.3544,2100.0
2014-04-09 13:15:00,92.68,92.72,92.68,92.69,4700.0,83.3634,83.3994,83.3634,83.3724,4700.0
2014-04-09 13:20:00,92.68,92.68,92.68,92.68,100.0,83.3634,83.3634,83.3634,83.3634,100.0
2014-04-09 13:25:00,92.69,92.69,92.65,92.65,18300.0,83.3724,83.3724,83.3364,83.3364,18300.0
2014-04-09 13:30:00,92.64,92.64,92.61,92.62,6300.0,83.3274,83.3274,83.3004,83.3094,6300.0
2014-04-09 13:35:00,92.63,92.63,92.61,92.62,2900.0,83.3184,83.3184,83.3004,83.3094,2900.0
2014-04-09 13:40:00,92.62,92.66,92.61,92.66,3000.0,83.3094,83.3454,83.3004,83.3454,3000.0
2014-04-09 13:45:00,92.66,92.66,92.64,92.64,1800.0,83.3454,83.3454,83.3274,83.3274,1800.0
2014-04-09 13:50:00,92.64,92.7,92.63,92.67,8400.0,83.3274,83.3814,83.3184,83.3544,8400.0
2014-04-09 13:55:00,92.67,92.67,92.58,92.6,30900.0,83.3544,83.3544,83.2735,83.2914,30900.0
2014-04-09 14:00:00,92.61,92.87,92.61,92.86,10600.0,83.3004,83.5343,83.3004,83.5253,10600.0
2014-04-09 14:05:00,92.91,93.03,92.91,93.03,9400.0,83.5703,83.6782,83.5703,83.6782,9400.0
2014-04-09 14:10:00,93.06,93.07,92.97,92.97,4400.0,83.7052,83.7142,83.6243,83.6243,4400.0
2014-04-09 14:15:00,93.01,93.12,93.01,93.12,5500.0,83.6602,83.7592,83.6602,83.7592,5500.0
2014-04-09 14:20:00,93.16,93.21,93.16,93.21,5900.0,83.7952,83.8401,83.7952,83.8401,5900.0
2014-04-09 14:25:00,93.22,93.25,93.17,93.18,4800.0,83.8491,83.8761,83.8041,83.8131,4800.0
2014-04-09 14:30:00,93.22,93.27,93.21,93.22,7900.0,83.8491,83.8941,83.8401,83.8491,7900.0
2014-04-09 14:35:00,93.24,93.31,93.21,93.23,7400.0,83.8671,83.9301,83.8401,83.8581,7400.0
2014-04-09 14:40:00,93.2,93.23,93.2,93.23,1300.0,83.8311,83.8581,83.8311,83.8581,1300.0
2014-04-09 14:45:00,93.22,93.24,93.17,93.2,3900.0,83.8491,83.8671,83.8041,83.8311,3900.0
2014-04-09 14:50:00,93.18,93.21,93.18,93.2,3800.0,83.8131,83.8401,83.8131,83.8311,3800.0
2014-04-09 14:55:00,93.16,93.17,93.09,93.12,19300.0,83.7952,83.8041,83.7322,83.7592,19300.0
2014-04-09 15:00:00,93.1,93.14,93.09,93.14,2300.0,83.7412,83.7772,83.7322,83.7772,2300.0
2014-04-09 15:05:00,93.16,93.22,93.16,93.21,2500.0,83.7952,83.8491,83.7952,83.8401,2500.0
2014-04-09 15:10:00,93.2,93.27,93.18,93.23,6600.0,83.8311,83.8941,83.8131,83.8581,6600.0
2014-04-09 15:15:00,93.25,93.25,93.2,93.22,3800.0,83.8761,83.8761,83.8311,83.8491,3800.0
2014-04-09 15:20:00,93.26,93.3,93.26,93.27,2000.0,83.8851,83.9211,83.8851,83.8941,2000.0
2014-04-09 15:25:00,93.28,93.28,93.23,93.27,2800.0,83.9031,83.9031,83.8581,83.8941,2800.0
2014-04-09 15:30:00,93.25,93.35,93.24,93.35,8500.0,83.8761,83.9661,83.8671,83.9661,8500.0
2014-04-09 15:35:00,93.35,93.4,93.33,93.36,11000.0,83.9661,84.011,83.9481,83.9751,11000.0
2014-04-09 15:40:00,93.35,93.39,93.33,93.37,8500.0,83.9661,84.002,83.9481,83.984,8500.0
2014-04-09 15:45:00,93.38,93.42,93.35,93.41,5500.0,83.993,84.029,83.9661,84.02,5500.0
2014-04-09 15:50:00,93.43,93.45,93.37,93.4,9000.0,84.038,84.056,83.984,84.011,9000.0
2014-04-09 15:55:00,93.41,93.46,93.4,93.45,6900.0,84.02,84.065,84.011,84.056,6900.0
2014-04-10 09:30:00,93.46,93.46,93.25,93.25,11200.0,84.065,84.065,83.8761,83.8761,11200.0
2014-04-10 09:35:00,93.22,93.3,93.19,93.26,1100.0,83.8491,83.9211,83.8221,83.8851,1100.0
2014-04-10 09:40:00,93.3,93.37,93.26,93.36,6400.0,83.9211,83.984,83.8851,83.9751,6400.0
2014-04-10 09:45:00,93.35,93.37,93.24,93.24,4900.0,83.9661,83.984,83.8671,83.8671,4900.0
2014-04-10 09:50:00,93.13,93.14,92.98,92.98,2500.0,83.7682,83.7772,83.6332,83.6332,2500.0
2014-04-10 09:55:00,93.04,93.05,92.97,93.0,1300.0,83.6872,83.6962,83.6243,83.6512,1300.0
2014-04-10 10:00:00,93.09,93.09,92.97,92.99,23000.0,83.7322,83.7322,83.6243,83.6422,23000.0
2014-04-10 10:05:00,92.99,93.02,92.97,93.0,2000.0,83.6422,83.6692,83.6243,83.6512,2000.0
2014-04-10 10:10:00,93.05,93.12,93.02,93.02,4100.0,83.6962,83.7592,83.6692,83.6692,4100.0
2014-04-10 10:15:00,93.01,93.01,92.82,92.82,3100.0,83.6602,83.6602,83.4893,83.4893,3100.0
2014-04-10 10:20:00,92.89,93.01,92.89,92.98,1500.0,83.5523,83.6602,83.5523,83.6332,1500.0
2014-04-10 10:25:00,93.0,93.06,92.94,93.0,8900.0,83.6512,83.7052,83.5973,83.6512,8900.0
2014-04-10 10:30:00,93.05,93.07,92.97,93.0,6500.0,83.6962,83.7142,83.6243,83.6512,6500.0
2014-04-10 10:35:00,92.98,92.98,92.9,92.92,3800.0,83.6332,83.6332,83.5613,83.5793,3800.0
2014-04-10 10:40:00,92.92,92.92,92.84,92.84,300.0,83.5793,83.5793,83.5073,83.5073,300.0
2014-04-10 10:45:00,92.79,92.79,92.73,92.74,2000.0,83.4623,83.4623,83.4084,83.4174,2000.0
2014-04-10 10:50:00,92.65,92.68,92.63,92.63,2300.0,83.3364,83.3634,83.3184,83.3184,2300.0
2014-04-10 10:55:00,92.7,92.72,92.57,92.57,2800.0,83.3814,83.3994,83.2645,83.2645,2800.0
2014-04-10 11:00:00,92.43,92.48,92.41,92.45,2700.0,83.1385,83.1835,83.1205,83.1565,2700.0
2014-04-10 11:05:00,92.44,92.44,92.36,92.4,6100.0,83.1475,83.1475,83.0756,83.1116,6100.0
2014-04-10 11:10:00,92.35,92.51,92.35,92.51,1900.0,83.0666,83.2105,83.0666,83.2105,1900.0
2014-04-10 11:15:00,92.5,92.52,92.45,92.47,1100.0,83.2015,83.2195,83.1565,83.1745,1100.0
2014-04-10 11:20:00,92.43,92.43,92.43,92.43,300.0,83.1385,83.1385,83.1385,83.1385,300.0
2014-04-10 11:25:00,92.21,92.24,92.13,92.13,900.0,82.9407,82.9676,82.8687,82.8687,900.0
2014-04-10 11:30:00,92.18,92.28,92.18,92.27,4400.0,82.9137,83.0036,82.9137,82.9946,4400.0
2014-04-10 11:35:00,92.25,92.28,92.23,92.23,1500.0,82.9766,83.0036,82.9586,82.9586,1500.0
2014-04-10 11:40:00,92.27,92.32,92.23,92.32,700.0,82.9946,83.0396,82.9586,83.0396,700.0
2014-04-10 11:45:00,92.37,92.37,92.3,92.37,1300.0,83.0846,83.0846,83.0216,83.0846,1300.0
2014-04-10 11:50:00,92.3,92.33,92.26,92.28,1900.0,83.0216,83.0486,82.9856,83.0036,1900.0
2014-04-10 11:55:00,92.21,92.23,92.18,92.2,11400.0,82.9407,82.9586,82.9137,82.9317,11400.0
2014-04-10 12:00:00,92.13,92.21,91.96,92.0,4100.0,82.8687,82.9407,82.7158,82.7518,4100.0
2014-04-10 12:05:00,91.98,91.98,91.89,91.89,500.0,82.7338,82.7338,82.6528,82.6528,500.0
2014-04-10 12:10:00,91.85,91.85,91.77,91.79,1900.0,82.6168,82.6168,82.5449,82.5629,1900.0
2014-04-10 12:15:00,91.83,91.95,91.83,91.91,4600.0,82.5989,82.7068,82.5989,82.6708,4600.0
2014-04-10 12:20:00,91.9,91.97,91.89,91.89,1300.0,82.6618,82.7248,82.6528,82.6528,1300.0
2014-04-10 12:25:00,91.86,91.89,91.86,91.86,1400.0,82.6258,82.6528,82.6258,82.6258,1400.0
2014-04-10 12:30:00,91.84,91.92,91.84,91.86,2900.0,82.6078,82.6798,82.6078,82.6258,2900.0
2014-04-10 12:35:00,91.9,91.92,91.87,91.87,2700.0,82.6618,82.6798,82.6348,82.6348,2700.0
2014-04-10 12:40:00,91.88,91.89,91.75,91.76,2700.0,82.6438,82.6528,82.5269,82.5359,2700.0
2014-04-10 12:45:00,91.78,91.79,91.73,91.78,2000.0,82.5539,82.5629,82.5089,82.5539,2000.0
2014-04-10 12:50:00,91.77,91.81,91.72,91.81,900.0,82.5449,82.5809,82.4999,82.5809,900.0
2014-04-10 12:55:00,91.81,91.81,91.7,91.7,3900.0,82.5809,82.5809,82.4819,82.4819,3900.0
2014-04-10 13:00:00,91.66,91.68,91.63,91.63,1400.0,82.4459,82.4639,82.419,82.419,1400.0
2014-04-10 13:05:00,91.68,91.76,91.68,91.75,1100.0,82.4639,82.5359,82.4639,82.5269,1100.0
2014-04-10 13:10:00,91.75,91.76,91.63,91.64,1800.0,82.5269,82.5359,82.419,82.428,1800.0
2014-04-10 13:15:00,91.6,91.65,91.49,91.49,6100.0,82.392,82.4369,82.293,82.293,6100.0
2014-04-10 13:20:00,91.46,91.46,91.41,91.41,3800.0,82.266,82.266,82.2211,82.2211,3800.0
2014-04-10 13:25:00,91.35,91.42,91.33,91.42,12100.0,82.1671,82.2301,82.1491,82.2301,12100.0
2014-04-10 13:30:00,91.44,91.5,91.4,91.44,6300.0,82.2481,82.302,82.2121,82.2481,6300.0
2014-04-10 13:35:00,91.46,91.51,91.46,91.5,9700.0,82.266,82.311,82.266,82.302,9700.0
2014-04-10 13:40:00,91.44,91.51,91.43,91.5,14500.0,82.2481,82.311,82.2391,82.302,14500.0
2014-04-10 13:45:00,91.49,91.52,91.44,91.52,8500.0,82.293,82.32,82.2481,82.32,8500.0
2014-04-10 13:50:00,91.53,91.55,91.4,91.55,1600.0,82.329,82.347,82.2121,82.347,1600.0
2014-04-10 13:55:00,91.59,91.65,91.58,91.65,2600.0,82.383,82.4369,82.374,82.4369,2600.0
2014-04-10 14:00:00,91.63,91.64,91.59,91.6,2000.0,82.419,82.428,82.383,82.392,2000.0
2014-04-10 14:05:00,91.65,91.73,91.65,91.65,5900.0,82.4369,82.5089,82.4369,82.4369,5900.0
2014-04-10 14:10:00,91.67,91.76,91.65,91.76,3900.0,82.4549,82.5359,82.4369,82.5359,3900.0
2014-04-10 14:15:00,91.77,91.77,91.67,91.73,2400.0,82.5449,82.5449,82.4549,82.5089,2400.0
2014-04-10 14:20:00,91.69,91.71,91.66,91.66,3400.0,82.4729,82.4909,82.4459,82.4459,3400.0
2014-04-10 14:25:00,91.66,91.66,91.53,91.53,2000.0,82.4459,82.4459,82.329,82.329,2000.0
2014-04-10 14:30:00,91.5,91.52,91.44,91.45,1600.0,82.302,82.32,82.2481,82.2571,1600.0
2014-04-10 14:35:00,91.45,91.48,91.37,91.48,17500.0,82.2571,82.284,82.1851,82.284,17500.0
2014-04-10 14:40:00,91.48,91.52,91.48,91.51,2300.0,82.284,82.32,82.284,82.311,2300.0
2014-04-10 14:45:00,91.5,91.5,91.27,91.31,45600.0,82.302,82.302,82.0951,82.1311,45600.0
2014-04-10 14:50:00,91.31,91.39,91.28,91.31,14400.0,82.1311,82.2031,82.1041,82.1311,14400.0
2014-04-10 14:55:00,91.3,91.36,91.24,91.32,14400.0,82.1221,82.1761,82.0682,82.1401,14400.0
2014-04-10 15:00:00,91.32,91.33,91.05,91.09,30900.0,82.1401,82.1491,81.8973,81.9332,30900.0
2014-04-10 15:05:00,91.04,91.06,90.89,90.93,33300.0,81.8883,81.9063,81.7533,81.7893,33300.0
2014-04-10 15:10:00,90.87,91.0,90.87,90.98,7900.0,81.7354,81.8523,81.7354,81.8343,7900.0
2014-04-10 15:15:00,91.02,91.16,91.02,91.16,11100.0,81.8703,81.9962,81.8703,81.9962,11100.0
2014-04-10 15:20:00,91.16,91.16,91.0,91.06,13000.0,81.9962,81.9962,81.8523,81.9063,13000.0
2014-04-10 15:25:00,91.05,91.11,90.99,91.05,6500.0,81.8973,81.9512,81.8433,81.8973,6500.0
2014-04-10 15:30:00,91.03,91.14,90.99,91.11,12200.0,81.8793,81.9782,81.8433,81.9512,12200.0
2014-04-10 15:35:00,91.12,91.2,91.12,91.19,4200.0,81.9602,82.0322,81.9602,82.0232,4200.0
2014-04-10 15:40:00,91.18,91.26,91.1,91.26,9100.0,82.0142,82.0862,81.9422,82.0862,9100.0
2014-04-10 15:45:00,91.25,91.34,91.25,91.33,8100.0,82.0772,82.1581,82.0772,82.1491,8100.0
2014-04-10 15:50:00,91.32,91.33,91.2,91.21,6900.0,82.1401,82.1491,82.0322,82.0412,6900.0
2014-04-10 15:55:00,91.22,91.26,91.07,91.07,17100.0,82.0502,82.0862,81.9153,81.9153,17100.0
2014-04-11 09:30:00,90.47,90.47,90.25,90.29,35800.0,81.3756,81.3756,81.1777,81.2137,35800.0
2014-04-11 09:35:00,90.27,90.49,90.23,90.49,2900.0,81.1957,81.3936,81.1597,81.3936,2900.0
2014-04-11 09:40:00,90.52,90.7,90.5,90.67,133700.0,81.4205,81.5824,81.4025,81.5555,133700.0
2014-04-11 09:45:00,90.74,90.74,90.52,90.61,4900.0,81.6184,81.6184,81.4205,81.5015,4900.0
2014-04-11 09:50:00,90.65,90.95,90.65,90.88,4100.0,81.5375,81.8073,81.5375,81.7444,4100.0
2014-04-11 09:55:00,90.93,90.93,90.77,90.8,2900.0,81.7893,81.7893,81.6454,81.6724,2900.0
2014-04-11 10:00:00,90.77,90.77,90.57,90.58,4100.0,81.6454,81.6454,81.4655,81.4745,4100.0
2014-04-11 10:05:00,90.51,90.57,90.42,90.43,1700.0,81.4115,81.4655,81.3306,81.3396,1700.0
2014-04-11 10:10:00,90.48,90.54,90.28,90.36,7300.0,81.3846,81.4385,81.2047,81.2766,7300.0
2014-04-11 10:15:00,90.31,90.41,90.2,90.2,6500.0,81.2316,81.3216,81.1327,81.1327,6500.0
2014-04-11 10:20:00,90.23,90.42,90.22,90.37,11600.0,81.1597,81.3306,81.1507,81.2856,11600.0
2014-04-11 10:25:00,90.41,90.6,90.41,90.57,5900.0,81.3216,81.4925,81.3216,81.4655,5900.0
2014-04-11 10:30:00,90.5,90.72,90.48,90.69,2600.0,81.4025,81.6004,81.3846,81.5735,2600.0
2014-04-11 10:35:00,90.71,90.8,90.6,90.6,3700.0,81.5914,81.6724,81.4925,81.4925,3700.0
2014-04-11 10:40:00,90.63,90.84,90.62,90.69,2400.0,81.5195,81.7084,81.5105,81.5735,2400.0
2014-04-11 10:45:00,90.67,90.76,90.62,90.7,2100.0,81.5555,81.6364,81.5105,81.5824,2100.0
2014-04-11 10:50:00,90.66,91.02,90.66,91.02,17400.0,81.5465,81.8703,81.5465,81.8703,17400.0
2014-04-11 10:55:00,91.02,91.13,91.01,91.01,5000.0,81.8703,81.9692,81.8613,81.8613,5000.0
2014-04-11 11:00:00,91.04,91.04,90.89,90.89,36200.0,81.8883,81.8883,81.7533,81.7533,36200.0
2014-04-11 11:05:00,90.87,90.91,90.79,90.79,3400.0,81.7354,81.7713,81.6634,81.6634,3400.0
2014-04-11 11:10:00,90.79,90.99,90.79,90.99,10700.0,81.6634,81.8433,81.6634,81.8433,10700.0
2014-04-11 11:15:00,91.0,91.15,91.0,91.15,4700.0,81.8523,81.9872,81.8523,81.9872,4700.0
2014-04-11 11:20:00,91.13,91.13,90.95,90.99,30900.0,81.9692,81.9692,81.8073,81.8433,30900.0
2014-04-11 11:25:00,91.01,91.02,90.94,91.02,3500.0,81.8613,81.8703,81.7983,81.8703,3500.0
2014-04-11 11:30:00,91.03,91.03,90.94,90.99,4300.0,81.8793,81.8793,81.7983,81.8433,4300.0
2014-04-11 11:35:00,91.01,91.07,90.83,90.92,4500.0,81.8613,81.9153,81.6994,81.7803,4500.0
2014-04-11 11:40:00,90.86,90.93,90.85,90.88,3300.0,81.7264,81.7893,81.7174,81.7444,3300.0
2014-04-11 11:45:00,90.84,90.84,90.69,90.73,2400.0,81.7084,81.7084,81.5735,81.6094,2400.0
2014-04-11 11:50:00,90.7,90.81,90.7,90.78,2700.0,81.5824,81.6814,81.5824,81.6544,2700.0
2014-04-11 11:55:00,90.73,90.77,90.69,90.76,3500.0,81.6094,81.6454,81.5735,81.6364,3500.0
2014-04-11 12:00:00,90.84,90.92,90.81,90.85,6000.0,81.7084,81.7803,81.6814,81.7174,6000.0
2014-04-11 12:05:00,90.87,90.88,90.78,90.83,21000.0,81.7354,81.7444,81.6544,81.6994,21000.0
2014-04-11 12:10:00,90.75,90.79,90.65,90.66,4700.0,81.6274,81.6634,81.5375,81.5465,4700.0
2014-04-11 12:15:00,90.6,90.71,90.6,90.7,2600.0,81.4925,81.5914,81.4925,81.5824,2600.0
2014-04-11 12:20:00,90.68,90.68,90.61,90.66,8500.0,81.5645,81.5645,81.5015,81.5465,8500.0
2014-04-11 12:25:00,90.65,90.72,90.65,90.68,6200.0,81.5375,81.6004,81.5375,81.5645,6200.0
2014-04-11 12:30:00,90.66,90.71,90.64,90.64,5200.0,81.5465,81.5914,81.5285,81.5285,5200.0
2014-04-11 12:35:00,90.69,90.7,90.68,90.69,1100.0,81.5735,81.5824,81.5645,81.5735,1100.0
2014-04-11 12:40:00,90.74,90.83,90.74,90.77,7100.0,81.6184,81.6994,81.6184,81.6454,7100.0
2014-04-11 12:45:00,90.76,90.82,90.76,90.82,300.0,81.6364,81.6904,81.6364,81.6904,300.0
2014-04-11 12:50:00,90.75,90.75,90.62,90.62,2800.0,81.6274,81.6274,81.5105,81.5105,2800.0
2014-04-11 12:55:00,90.63,90.72,90.63,90.72,1100.0,81.5195,81.6004,81.5195,81.6004,1100.0
2014-04-11 13:00:00,90.75,90.75,90.71,90.72,2500.0,81.6274,81.6274,81.5914,81.6004,2500.0
2014-04-11 13:05:00,90.62,90.64,90.44,90.47,4300.0,81.5105,81.5285,81.3486,81.3756,4300.0
2014-04-11 13:10:00,90.51,90.58,90.49,90.49,3700.0,81.4115,81.4745,81.3936,81.3936,3700.0
2014-04-11 13:15:00,90.51,90.52,90.44,90.47,6000.0,81.4115,81.4205,81.3486,81.3756,6000.0
2014-04-11 13:20:00,90.46,90.48,90.41,90.46,11400.0,81.3666,81.3846,81.3216,81.3666,11400.0
2014-04-11 13:25:00,90.44,90.48,90.38,90.4,4300.0,81.3486,81.3846,81.2946,81.3126,4300.0
2014-04-11 13:30:00,90.3,90.4,90.3,90.4,1300.0,81.2227,81.3126,81.2227,81.3126,1300.0
2014-04-11 13:35:00,90.36,90.41,90.36,90.39,2200.0,81.2766,81.3216,81.2766,81.3036,2200.0
2014-04-11 13:40:00,90.45,90.51,90.43,90.49,1800.0,81.3576,81.4115,81.3396,81.3936,1800.0
2014-04-11 13:45:00,90.49,90.6,90.49,90.5,2500.0,81.3936,81.4925,81.3936,81.4025,2500.0
2014-04-11 13:50:00,90.5,90.5,90.45,90.45,2200.0,81.4025,81.4025,81.3576,81.3576,2200.0
2014-04-11 13:55:00,90.36,90.4,90.33,90.33,2400.0,81.2766,81.3126,81.2496,81.2496,2400.0
2014-04-11 14:00:00,90.36,90.4,90.35,90.37,6100.0,81.2766,81.3126,81.2676,81.2856,6100.0
2014-04-11 14:05:00,90.45,90.47,90.38,90.38,6400.0,81.3576,81.3756,81.2946,81.2946,6400.0
2014-04-11 14:10:00,90.39,90.39,90.21,90.24,30100.0,81.3036,81.3036,81.1417,81.1687,30100.0
2014-04-11 14:15:00,90.22,90.28,90.19,90.23,20400.0,81.1507,81.2047,81.1237,81.1597,20400.0
2014-04-11 14:20:00,90.25,90.25,90.17,90.2,8200.0,81.1777,81.1777,81.1057,81.1327,8200.0
2014-04-11 14:25:00,90.19,90.24,90.14,90.18,6400.0,81.1237,81.1687,81.0787,81.1147,6400.0
2014-04-11 14:30:00,90.14,90.18,90.13,90.13,5600.0,81.0787,81.1147,81.0697,81.0697,5600.0
2014-04-11 14:35:00,90.16,90.16,90.04,90.05,29500.0,81.0967,81.0967,80.9888,80.9978,29500.0
2014-04-11 14:40:00,90.05,90.09,89.98,89.98,21700.0,80.9978,81.0338,80.9348,80.9348,21700.0
2014-04-11 14:45:00,89.97,89.99,89.85,89.85,19100.0,80.9258,80.9438,80.8179,80.8179,19100.0
2014-04-11 14:50:00,89.87,90.05,89.87,90.04,7200.0,80.8359,80.9978,80.8359,80.9888,7200.0
2014-04-11 14:55:00,90.06,90.12,90.03,90.08,10400.0,81.0068,81.0607,80.9798,81.0248,10400.0
2014-04-11 15:00:00,90.05,90.05,89.92,89.98,28500.0,80.9978,80.9978,80.8809,80.9348,28500.0
2014-04-11 15:05:00,89.97,90.09,89.92,90.08,166800.0,80.9258,81.0338,80.8809,81.0248,166800.0
2014-04-11 15:10:00,90.11,90.11,90.04,90.04,17600.0,81.0518,81.0518,80.9888,80.9888,17600.0
2014-04-11 15:15:00,90.05,90.1,90.03,90.08,4000.0,80.9978,81.0428,80.9798,81.0248,4000.0
2014-04-11 15:20:00,90.06,90.28,90.06,90.28,8500.0,81.0068,81.2047,81.0068,81.2047,8500.0
2014-04-11 15:25:00,90.28,90.3,90.18,90.2,5000.0,81.2047,81.2227,81.1147,81.1327,5000.0
2014-04-11 15:30:00,90.16,90.2,90.08,90.1,3500.0,81.0967,81.1327,81.0248,81.0428,3500.0
2014-04-11 15:35:00,90.14,90.18,90.1,90.14,4700.0,81.0787,81.1147,81.0428,81.0787,4700.0
2014-04-11 15:40:00,90.14,90.24,90.13,90.19,4500.0,81.0787,81.1687,81.0697,81.1237,4500.0
2014-04-11 15:45:00,90.16,90.18,90.06,90.15,6400.0,81.0967,81.1147,81.0068,81.0877,6400.0
2014-04-11 15:50:00,90.13,90.13,89.95,90.0,8000.0,81.0697,81.0697,80.9078,80.9528,8000.0
2014-04-11 15:55:00,89.99,90.09,89.98,89.98,11200.0,80.9438,81.0338,80.9348,80.9348,11200.0
2014-04-14 09:30:00,90.68,90.87,90.68,90.73,14500.0,81.5645,81.7354,81.5645,81.6094,14500.0
2014-04-14 09:35:00,90.66,90.71,90.58,90.68,3600.0,81.5465,81.5914,81.4745,81.5645,3600.0
2014-04-14 09:40:00,90.68,90.72,90.59,90.66,3000.0,81.5645,81.6004,81.4835,81.5465,3000.0
2014-04-14 09:45:00,90.63,90.65,90.47,90.47,1900.0,81.5195,81.5375,81.3756,81.3756,1900.0
2014-04-14 09:50:00,90.5,90.63,90.46,90.51,2600.0,81.4025,81.5195,81.3666,81.4115,2600.0
2014-04-14 09:55:00,90.46,90.48,90.34,90.4,10400.0,81.3666,81.3846,81.2586,81.3126,10400.0
2014-04-14 10:00:00,90.42,90.56,90.33,90.51,3500.0,81.3306,81.4565,81.2496,81.4115,3500.0
2014-04-14 10:05:00,90.52,90.68,90.52,90.63,3500.0,81.4205,81.5645,81.4205,81.5195,3500.0
2014-04-14 10:10:00,90.62,90.66,90.55,90.57,3000.0,81.5105,81.5465,81.4475,81.4655,3000.0
2014-04-14 10:15:00,90.59,90.6,90.54,90.55,3400.0,81.4835,81.4925,81.4385,81.4475,3400.0
2014-04-14 10:20:00,90.55,90.55,90.44,90.54,2900.0,81.4475,81.4475,81.3486,81.4385,2900.0
2014-04-14 10:25:00,90.43,90.54,90.43,90.51,4000.0,81.3396,81.4385,81.3396,81.4115,4000.0
2014-04-14 10:30:00,90.51,90.68,90.5,90.62,1500.0,81.4115,81.5645,81.4025,81.5105,1500.0
2014-04-14 10:35:00,90.63,90.76,90.63,90.7,11600.0,81.5195,81.6364,81.5195,81.5824,11600.0
2014-04-14 10:40:00,90.75,90.9,90.75,90.88,8300.0,81.6274,81.7623,81.6274,81.7444,8300.0
2014-04-14 10:45:00,90.89,90.93,90.89,90.89,4800.0,81.7533,81.7893,81.7533,81.7533,4800.0
2014-04-14 10:50:00,90.91,91.04,90.9,91.03,3200.0,81.7713,81.8883,81.7623,81.8793,3200.0
2014-04-14 10:55:00,91.07,91.1,91.04,91.1,2600.0,81.9153,81.9422,81.8883,81.9422,2600.0
2014-04-14 11:00:00,91.11,91.13,91.02,91.04,12100.0,81.9512,81.9692,81.8703,81.8883,12100.0
2014-04-14 11:05:00,91.04,91.07,91.0,91.0,45000.0,81.8883,81.9153,81.8523,81.8523,45000.0
2014-04-14 11:10:00,91.01,91.01,90.9,90.95,11500.0,81.8613,81.8613,81.7623,81.8073,11500.0
2014-04-14 11:15:00,91.04,91.04,90.99,91.04,1200.0,81.8883,81.8883,81.8433,81.8883,1200.0
2014-04-14 11:20:00,91.03,91.03,90.93,90.95,2700.0,81.8793,81.8793,81.7893,81.8073,2700.0
2014-04-14 11:25:00,90.97,90.99,90.94,90.96,30200.0,81.8253,81.8433,81.7983,81.8163,30200.0
2014-04-14 11:30:00,90.96,91.07,90.96,91.06,5200.0,81.8163,81.9153,81.8163,81.9063,5200.0
2014-04-14 11:35:00,91.09,91.09,91.04,91.07,3000.0,81.9332,81.9332,81.8883,81.9153,3000.0
2014-04-14 11:40:00,91.04,91.08,91.04,91.08,6700.0,81.8883,81.9242,81.8883,81.9242,6700.0
2014-04-14 11:45:00,91.06,91.06,90.99,91.03,2500.0,81.9063,81.9063,81.8433,81.8793,2500.0
2014-04-14 11:50:00,90.98,91.0,90.95,90.98,7900.0,81.8343,81.8523,81.8073,81.8343,7900.0
2014-04-14 11:55:00,90.98,91.0,90.86,90.86,2900.0,81.8343,81.8523,81.7264,81.7264,2900.0
2014-04-14 12:00:00,90.84,90.91,90.84,90.9,74500.0,81.7084,81.7713,81.7084,81.7623,74500.0
2014-04-14 12:05:00,90.87,90.87,90.83,90.87,2100.0,81.7354,81.7354,81.6994,81.7354,2100.0
2014-04-14 12:10:00,90.87,90.91,90.86,90.88,5400.0,81.7354,81.7713,81.7264,81.7444,5400.0
2014-04-14 12:15:00,90.92,91.0,90.92,90.96,1700.0,81.7803,81.8523,81.7803,81.8163,1700.0
2014-04-14 12:20:00,90.92,90.95,90.9,90.95,1500.0,81.7803,81.8073,81.7623,81.8073,1500.0
2014-04-14 12:25:00,90.9,90.95,90.87,90.95,1900.0,81.7623,81.8073,81.7354,81.8073,1900.0
2014-04-14 12:30:00,90.95,91.0,90.92,90.99,2300.0,81.8073,81.8523,81.7803,81.8433,2300.0
2014-04-14 12:35:00,90.98,91.06,90.98,91.05,3300.0,81.8343,81.9063,81.8343,81.8973,3300.0
2014-04-14 12:40:00,91.01,91.03,91.0,91.0,900.0,81.8613,81.8793,81.8523,81.8523,900.0
2014-04-14 12:45:00,90.97,91.0,90.95,91.0,4900.0,81.8253,81.8523,81.8073,81.8523,4900.0
2014-04-14 12:50:00,90.98,91.04,90.96,91.04,1600.0,81.8343,81.8883,81.8163,81.8883,1600.0
2014-04-14 12:55:00,91.05,91.05,90.96,90.99,4000.0,81.8973,81.8973,81.8163,81.8433,4000.0
2014-04-14 13:00:00,91.0,91.0,90.92,90.96,1500.0,81.8523,81.8523,81.7803,81.8163,1500.0
2014-04-14 13:05:00,90.95,90.96,90.93,90.93,500.0,81.8073,81.8163,81.7893,81.7893,500.0
2014-04-14 13:10:00,90.93,90.93,90.84,90.86,1900.0,81.7893,81.7893,81.7084,81.7264,1900.0
2014-04-14 13:15:00,90.81,90.84,90.79,90.8,4700.0,81.6814,81.7084,81.6634,81.6724,4700.0
2014-04-14 13:20:00,90.78,90.8,90.71,90.73,1300.0,81.6544,81.6724,81.5914,81.6094,1300.0
2014-04-14 13:25:00,90.77,90.78,90.71,90.71,5100.0,81.6454,81.6544,81.5914,81.5914,5100.0
2014-04-14 13:30:00,90.69,90.78,90.69,90.76,1200.0,81.5735,81.6544,81.5735,81.6364,1200.0
2014-04-14 13:35:00,90.82,90.85,90.82,90.83,2300.0,81.6904,81.7174,81.6904,81.6994,2300.0
2014-04-14 13:40:00,90.85,90.86,90.78,90.81,14400.0,81.7174,81.7264,81.6544,81.6814,14400.0
2014-04-14 13:45:00,90.79,90.81,90.66,90.69,10100.0,81.6634,81.6814,81.5465,81.5735,10100.0
2014-04-14 13:50:00,90.67,90.7,90.64,90.66,4500.0,81.5555,81.5824,81.5285,81.5465,4500.0
2014-04-14 13:55:00,90.65,90.66,90.59,90.59,5300.0,81.5375,81.5465,81.4835,81.4835,5300.0
2014-04-14 14:00:00,90.58,90.6,90.52,90.54,4000.0,81.4745,81.4925,81.4205,81.4385,4000.0
2014-04-14 14:05:00,90.59,90.72,90.59,90.69,4800.0,81.4835,81.6004,81.4835,81.5735,4800.0
2014-04-14 14:10:00,90.69,90.72,90.63,90.65,4000.0,81.5735,81.6004,81.5195,81.5375,4000.0
2014-04-14 14:15:00,90.68,90.68,90.57,90.57,1300.0,81.5645,81.5645,81.4655,81.4655,1300.0
2014-04-14 14:20:00,90.52,90.56,90.43,90.48,2100.0,81.4205,81.4565,81.3396,81.3846,2100.0
2014-04-14 14:25:00,90.48,90.5,90.4,90.4,2800.0,81.3846,81.4025,81.3126,81.3126,2800.0
2014-04-14 14:30:00,90.4,90.43,90.37,90.43,3200.0,81.3126,81.3396,81.2856,81.3396,3200.0
2014-04-14 14:35:00,90.4,90.47,90.4,90.45,2300.0,81.3126,81.3756,81.3126,81.3576,2300.0
2014-04-14 14:40:00,90.45,90.49,90.39,90.45,7100.0,81.3576,81.3936,81.3036,81.3576,7100.0
2014-04-14 14:45:00,90.48,90.51,90.42,90.48,6400.0,81.3846,81.4115,81.3306,81.3846,6400.0
2014-04-14 14:50:00,90.46,90.53,90.46,90.47,8500.0,81.3666,81.4295,81.3666,81.3756,8500.0
2014-04-14 14:55:00,90.5,90.51,90.36,90.36,2900.0,81.4025,81.4115,81.2766,81.2766,2900.0
2014-04-14 15:00:00,90.36,90.36,90.24,90.24,2500.0,81.2766,81.2766,81.1687,81.1687,2500.0
2014-04-14 15:05:00,90.23,90.28,90.18,90.22,7700.0,81.1597,81.2047,81.1147,81.1507,7700.0
2014-04-14 15:10:00,90.2,90.23,89.96,89.97,23800.0,81.1327,81.1597,80.9168,80.9258,23800.0
2014-04-14 15:15:00,90.0,90.06,89.98,90.06,5800.0,80.9528,81.0068,80.9348,81.0068,5800.0
2014-04-14 15:20:00,90.08,90.19,90.05,90.18,22400.0,81.0248,81.1237,80.9978,81.1147,22400.0
2014-04-14 15:25:00,90.17,90.2,90.1,90.2,6500.0,81.1057,81.1327,81.0428,81.1327,6500.0
2014-04-14 15:30:00,90.24,90.35,90.24,90.32,4400.0,81.1687,81.2676,81.1687,81.2406,4400.0
2014-04-14 15:35:00,90.32,90.48,90.29,90.46,9600.0,81.2406,81.3846,81.2137,81.3666,9600.0
2014-04-14 15:40:00,90.46,90.47,90.39,90.47,3800.0,81.3666,81.3756,81.3036,81.3756,3800.0
2014-04-14 15:45:00,90.47,90.61,90.47,90.57,7700.0,81.3756,81.5015,81.3756,81.4655,7700.0
2014-04-14 15:50:00,90.59,90.69,90.59,90.59,7400.0,81.4835,81.5735,81.4835,81.4835,7400.0
2014-04-14 15:55:00,90.61,90.77,90.61,90.71,8500.0,81.5015,81.6454,81.5015,81.5914,8500.0
2014-04-15 09:30:00,91.0,91.04,90.96,90.96,21600.0,81.8523,81.8883,81.8163,81.8163,21600.0
2014-04-15 09:35:00,90.95,91.19,90.95,91.19,1800.0,81.8073,82.0232,81.8073,82.0232,1800.0
2014-04-15 09:40:00,91.28,91.35,91.26,91.33,1800.0,82.1041,82.1671,82.0862,82.1491,1800.0
2014-04-15 09:45:00,91.36,91.5,91.34,91.49,1800.0,82.1761,82.302,82.1581,82.293,1800.0
2014-04-15 09:50:00,91.49,91.49,91.44,91.47,600.0,82.293,82.293,82.2481,82.275,600.0
2014-04-15 09:55:00,91.47,91.47,91.34,91.36,5400.0,82.275,82.275,82.1581,82.1761,5400.0
2014-04-15 10:00:00,91.37,91.48,91.27,91.34,4200.0,82.1851,82.284,82.0951,82.1581,4200.0
2014-04-15 10:05:00,91.32,91.32,91.22,91.22,2500.0,82.1401,82.1401,82.0502,82.0502,2500.0
2014-04-15 10:10:00,91.17,91.17,90.93,90.96,2500.0,82.0052,82.0052,81.7893,81.8163,2500.0
2014-04-15 10:15:00,90.98,91.09,90.88,90.88,1900.0,81.8343,81.9332,81.7444,81.7444,1900.0
2014-04-15 10:20:00,90.86,90.9,90.75,90.76,9000.0,81.7264,81.7623,81.6274,81.6364,9000.0
2014-04-15 10:25:00,90.73,90.82,90.66,90.71,2200.0,81.6094,81.6904,81.5465,81.5914,2200.0
2014-04-15 10:30:00,90.66,90.66,90.49,90.63,5200.0,81.5465,81.5465,81.3936,81.5195,5200.0
2014-04-15 10:35:00,90.69,90.8,90.69,90.74,4900.0,81.5735,81.6724,81.5735,81.6184,4900.0
2014-04-15 10:40:00,90.78,90.89,90.7,90.7,800.0,81.6544,81.7533,81.5824,81.5824,800.0
2014-04-15 10:45:00,90.7,90.84,90.7,90.75,3300.0,81.5824,81.7084,81.5824,81.6274,3300.0
2014-04-15 10:50:00,90.73,90.77,90.51,90.52,3000.0,81.6094,81.6454,81.4115,81.4205,3000.0
2014-04-15 10:55:00,90.54,90.63,90.4,90.47,24500.0,81.4385,81.5195,81.3126,81.3756,24500.0
2014-04-15 11:00:00,90.45,90.45,90.23,90.29,7100.0,81.3576,81.3576,81.1597,81.2137,7100.0
2014-04-15 11:05:00,90.3,90.55,90.3,90.35,11400.0,81.2227,81.4475,81.2227,81.2676,11400.0
2014-04-15 11:10:00,90.35,90.47,90.35,90.36,3500.0,81.2676,81.3756,81.2676,81.2766,3500.0
2014-04-15 11:15:00,90.32,90.48,90.29,90.45,5200.0,81.2406,81.3846,81.2137,81.3576,5200.0
2014-04-15 11:20:00,90.46,90.63,90.38,90.56,4900.0,81.3666,81.5195,81.2946,81.4565,4900.0
2014-04-15 11:25:00,90.57,90.57,90.39,90.39,3800.0,81.4655,81.4655,81.3036,81.3036,3800.0
2014-04-15 11:30:00,90.43,90.66,90.43,90.66,2700.0,81.3396,81.5465,81.3396,81.5465,2700.0
2014-04-15 11:35:00,90.61,90.64,90.53,90.53,44900.0,81.5015,81.5285,81.4295,81.4295,44900.0
2014-04-15 11:40:00,90.5,90.5,90.32,90.38,15100.0,81.4025,81.4025,81.2406,81.2946,15100.0
2014-04-15 11:45:00,90.35,90.35,90.19,90.23,10000.0,81.2676,81.2676,81.1237,81.1597,10000.0
2014-04-15 11:50:00,90.22,90.27,90.2,90.23,2400.0,81.1507,81.1957,81.1327,81.1597,2400.0
2014-04-15 11:55:00,90.27,90.27,90.04,90.13,13400.0,81.1957,81.1957,80.9888,81.0697,13400.0
2014-04-15 12:00:00,90.11,90.13,89.96,90.04,48500.0,81.0518,81.0697,80.9168,80.9888,48500.0
2014-04-15 12:05:00,90.02,90.02,89.94,90.0,4800.0,80.9708,80.9708,80.8988,80.9528,4800.0
2014-04-15 12:10:00,89.99,90.15,89.99,90.13,1600.0,80.9438,81.0877,80.9438,81.0697,1600.0
2014-04-15 12:15:00,90.1,90.16,90.08,90.08,10800.0,81.0428,81.0967,81.0248,81.0248,10800.0
2014-04-15 12:20:00,90.11,90.13,89.97,89.97,4000.0,81.0518,81.0697,80.9258,80.9258,4000.0
2014-04-15 12:25:00,89.98,90.09,89.95,90.08,35300.0,80.9348,81.0338,80.9078,81.0248,35300.0
2014-04-15 12:30:00,90.08,90.1,89.97,89.97,5500.0,81.0248,81.0428,80.9258,80.9258,5500.0
2014-04-15 12:35:00,90.0,90.03,89.97,89.97,5200.0,80.9528,80.9798,80.9258,80.9258,5200.0
2014-04-15 12:40:00,90.01,90.08,90.01,90.05,1600.0,80.9618,81.0248,80.9618,80.9978,1600.0
2014-04-15 12:45:00,90.02,90.02,89.82,89.87,3000.0,80.9708,80.9708,80.7909,80.8359,3000.0
2014-04-15 12:50:00,89.84,89.87,89.8,89.86,14100.0,80.8089,80.8359,80.7729,80.8269,14100.0
2014-04-15 12:55:00,89.83,89.88,89.77,89.77,4000.0,80.7999,80.8449,80.7459,80.7459,4000.0
2014-04-15 13:00:00,89.74,89.85,89.69,89.85,6000.0,80.7189,80.8179,80.674,80.8179,6000.0
2014-04-15 13:05:00,89.85,89.93,89.83,89.89,7200.0,80.8179,80.8898,80.7999,80.8539,7200.0
2014-04-15 13:10:00,89.89,89.92,89.81,89.91,16800.0,80.8539,80.8809,80.7819,80.8719,16800.0
2014-04-15 13:15:00,89.95,90.06,89.95,90.04,26000.0,80.9078,81.0068,80.9078,80.9888,26000.0
2014-04-15 13:20:00,90.06,90.07,89.95,90.0,2400.0,81.0068,81.0158,80.9078,80.9528,2400.0
2014-04-15 13:25:00,89.93,90.13,89.88,90.13,6200.0,80.8898,81.0697,80.8449,81.0697,6200.0
2014-04-15 13:30:00,90.12,90.3,90.04,90.24,6400.0,81.0607,81.2227,80.9888,81.1687,6400.0
2014-04-15 13:35:00,90.31,90.39,90.28,90.28,3400.0,81.2316,81.3036,81.2047,81.2047,3400.0
2014-04-15 13:40:00,90.29,90.43,90.29,90.39,6100.0,81.2137,81.3396,81.2137,81.3036,6100.0
2014-04-15 13:45:00,90.37,90.38,90.28,90.34,20000.0,81.2856,81.2946,81.2047,81.2586,20000.0
2014-04-15 13:50:00,90.31,90.39,90.31,90.37,15500.0,81.2316,81.3036,81.2316,81.2856,15500.0
2014-04-15 13:55:00,90.38,90.62,90.32,90.59,21700.0,81.2946,81.5105,81.2406,81.4835,21700.0
2014-04-15 14:00:00,90.59,90.73,90.59,90.67,3700.0,81.4835,81.6094,81.4835,81.5555,3700.0
2014-04-15 14:05:00,90.7,90.8,90.66,90.66,6400.0,81.5824,81.6724,81.5465,81.5465,6400.0
2014-04-15 14:10:00,90.63,90.75,90.57,90.73,4700.0,81.5195,81.6274,81.4655,81.6094,4700.0
2014-04-15 14:15:00,90.74,90.81,90.63,90.63,6500.0,81.6184,81.6814,81.5195,81.5195,6500.0
2014-04-15 14:20:00,90.6,90.67,90.57,90.66,5200.0,81.4925,81.5555,81.4655,81.5465,5200.0
2014-04-15 14:25:00,90.66,90.75,90.59,90.74,2100.0,81.5465,81.6274,81.4835,81.6184,2100.0
2014-04-15 14:30:00,90.73,90.95,90.73,90.95,5700.0,81.6094,81.8073,81.6094,81.8073,5700.0
2014-04-15 14:35:00,90.95,91.03,90.86,91.01,7100.0,81.8073,81.8793,81.7264,81.8613,7100.0
2014-04-15 14:40:00,91.04,91.09,91.01,91.04,11100.0,81.8883,81.9332,81.8613,81.8883,11100.0
2014-04-15 14:45:00,91.14,91.2,91.09,91.11,25800.0,81.9782,82.0322,81.9332,81.9512,25800.0
2014-04-15 14:50:00,91.12,91.3,91.12,91.26,6000.0,81.9602,82.1221,81.9602,82.0862,6000.0
2014-04-15 14:55:00,91.24,91.24,91.12,91.13,7200.0,82.0682,82.0682,81.9602,81.9692,7200.0
2014-04-15 15:00:00,91.12,91.2,91.11,91.13,2300.0,81.9602,82.0322,81.9512,81.9692,2300.0
2014-04-15 15:05:00,91.06,91.09,90.96,90.99,5000.0,81.9063,81.9332,81.8163,81.8433,5000.0
2014-04-15 15:10:00,91.01,91.22,90.98,91.22,2300.0,81.8613,82.0502,81.8343,82.0502,2300.0
2014-04-15 15:15:00,91.21,91.39,91.19,91.39,24700.0,82.0412,82.2031,82.0232,82.2031,24700.0
2014-04-15 15:20:00,91.43,91.43,91.27,91.36,3500.0,82.2391,82.2391,82.0951,82.1761,3500.0
2014-04-15 15:25:00,91.31,91.42,91.24,91.42,2200.0,82.1311,82.2301,82.0682,82.2301,2200.0
2014-04-15 15:30:00,91.41,91.41,91.33,91.34,2000.0,82.2211,82.2211,82.1491,82.1581,2000.0
2014-04-15 15:35:00,91.38,91.38,91.25,91.26,6800.0,82.1941,82.1941,82.0772,82.0862,6800.0
2014-04-15 15:40:00,91.27,91.29,91.18,91.18,3700.0,82.0951,82.1131,82.0142,82.0142,3700.0
2014-04-15 15:45:00,91.22,91.38,91.22,91.36,6800.0,82.0502,82.1941,82.0502,82.1761,6800.0
2014-04-15 15:50:00,91.39,91.42,91.37,91.39,5900.0,82.2031,82.2301,82.1851,82.2031,5900.0
2014-04-15 15:55:00,91.39,91.4,91.3,91.36,5700.0,82.2031,82.2121,82.1221,82.1761,5700.0
2014-04-16 09:30:00,92.01,92.18,91.87,92.04,11700.0,82.7608,82.9137,82.6348,82.7877,11700.0
2014-04-16 09:35:00,91.98,91.98,91.82,91.95,2900.0,82.7338,82.7338,82.5899,82.7068,2900.0
2014-04-16 09:40:00,91.99,92.03,91.99,92.02,2300.0,82.7428,82.7787,82.7428,82.7698,2300.0
2014-04-16 09:45:00,91.97,91.97,91.79,91.83,2400.0,82.7248,82.7248,82.5629,82.5989,2400.0
2014-04-16 09:50:00,91.7,91.71,91.66,91.71,900.0,82.4819,82.4909,82.4459,82.4909,900.0
2014-04-16 09:55:00,91.66,91.91,91.66,91.8,2500.0,82.4459,82.6708,82.4459,82.5719,2500.0
2014-04-16 10:00:00,91.73,91.78,91.73,91.73,1800.0,82.5089,82.5539,82.5089,82.5089,1800.0
2014-04-16 10:05:00,91.71,91.82,91.69,91.74,3000.0,82.4909,82.5899,82.4729,82.5179,3000.0
2014-04-16 10:10:00,91.77,91.81,91.75,91.75,1600.0,82.5449,82.5809,82.5269,82.5269,1600.0
2014-04-16 10:15:00,91.77,91.9,91.7,91.9,1900.0,82.5449,82.6618,82.4819,82.6618,1900.0
2014-04-16 10:20:00,91.98,92.02,91.89,91.92,4100.0,82.7338,82.7698,82.6528,82.6798,4100.0
2014-04-16 10:25:00,91.9,91.98,91.9,91.96,4100.0,82.6618,82.7338,82.6618,82.7158,4100.0
2014-04-16 10:30:00,91.85,91.88,91.8,91.81,4400.0,82.6168,82.6438,82.5719,82.5809,4400.0
2014-04-16 10:35:00,91.82,91.84,91.8,91.82,800.0,82.5899,82.6078,82.5719,82.5899,800.0
2014-04-16 10:40:00,91.78,91.8,91.61,91.61,2400.0,82.5539,82.5719,82.401,82.401,2400.0
2014-04-16 10:45:00,91.6,91.75,91.56,91.75,1500.0,82.392,82.5269,82.356,82.5269,1500.0
2014-04-16 10:50:00,91.71,91.71,91.66,91.7,1100.0,82.4909,82.4909,82.4459,82.4819,1100.0
2014-04-16 10:55:00,91.68,91.71,91.68,91.69,1100.0,82.4639,82.4909,82.4639,82.4729,1100.0
2014-04-16 11:00:00,91.6,91.64,91.57,91.57,1000.0,82.392,82.428,82.365,82.365,1000.0
2014-04-16 11:05:00,91.71,91.71,91.67,91.67,600.0,82.4909,82.4909,82.4549,82.4549,600.0
2014-04-16 11:10:00,91.71,91.75,91.71,91.75,900.0,82.4909,82.5269,82.4909,82.5269,900.0
2014-04-16 11:15:00,91.78,91.89,91.78,91.88,600.0,82.5539,82.6528,82.5539,82.6438,600.0
2014-04-16 11:20:00,91.84,91.88,91.83,91.88,2300.0,82.6078,82.6438,82.5989,82.6438,2300.0
2014-04-16 11:25:00,91.9,91.94,91.85,91.92,3100.0,82.6618,82.6978,82.6168,82.6798,3100.0
2014-04-16 11:30:00,91.97,92.0,91.91,91.91,1600.0,82.7248,82.7518,82.6708,82.6708,1600.0
2014-04-16 11:35:00,91.96,91.96,91.85,91.89,3800.0,82.7158,82.7158,82.6168,82.6528,3800.0
2014-04-16 11:40:00,91.93,91.93,91.86,91.92,1100.0,82.6888,82.6888,82.6258,82.6798,1100.0
2014-04-16 11:45:00,91.9,91.94,91.9,91.94,1300.0,82.6618,82.6978,82.6618,82.6978,1300.0
2014-04-16 11:50:00,91.94,92.06,91.94,92.06,1100.0,82.6978,82.8057,82.6978,82.8057,1100.0
2014-04-16 11:55:00,92.05,92.05,92.01,92.05,700.0,82.7967,82.7967,82.7608,82.7967,700.0
2014-04-16 12:00:00,92.07,92.13,92.07,92.13,300.0,82.8147,82.8687,82.8147,82.8687,300.0
2014-04-16 12:05:00,92.15,92.25,92.15,92.21,2300.0,82.8867,82.9766,82.8867,82.9407,2300.0
2014-04-16 12:10:00,92.22,92.29,92.21,92.21,16800.0,82.9496,83.0126,82.9407,82.9407,16800.0
2014-04-16 12:15:00,92.25,92.25,92.22,92.24,2000.0,82.9766,82.9766,82.9496,82.9676,2000.0
2014-04-16 12:20:00,92.22,92.27,92.22,92.25,1100.0,82.9496,82.9946,82.9496,82.9766,1100.0
2014-04-16 12:25:00,92.26,92.35,92.26,92.29,1100.0,82.9856,83.0666,82.9856,83.0126,1100.0
2014-04-16 12:30:00,92.31,92.32,92.18,92.18,1600.0,83.0306,83.0396,82.9137,82.9137,1600.0
2014-04-16 12:35:00,92.17,92.2,92.14,92.15,4300.0,82.9047,82.9317,82.8777,82.8867,4300.0
2014-04-16 12:40:00,92.18,92.22,92.15,92.21,3400.0,82.9137,82.9496,82.8867,82.9407,3400.0
2014-04-16 12:45:00,92.15,92.16,92.1,92.15,3400.0,82.8867,82.8957,82.8417,82.8867,3400.0
2014-04-16 12:50:00,92.1,92.2,92.1,92.2,200.0,82.8417,82.9317,82.8417,82.9317,200.0
2014-04-16 12:55:00,92.14,92.14,92.02,92.02,1600.0,82.8777,82.8777,82.7698,82.7698,1600.0
2014-04-16 13:00:00,92.05,92.05,91.96,91.96,900.0,82.7967,82.7967,82.7158,82.7158,900.0
2014-04-16 13:05:00,91.9,92.01,91.9,92.01,2800.0,82.6618,82.7608,82.6618,82.7608,2800.0
2014-04-16 13:10:00,91.98,91.99,91.95,91.97,1100.0,82.7338,82.7428,82.7068,82.7248,1100.0
2014-04-16 13:15:00,92.01,92.11,92.01,92.11,1200.0,82.7608,82.8507,82.7608,82.8507,1200.0
2014-04-16 13:20:00,92.05,92.15,92.05,92.15,4200.0,82.7967,82.8867,82.7967,82.8867,4200.0
2014-04-16 13:25:00,92.18,92.18,92.09,92.12,24200.0,82.9137,82.9137,82.8327,82.8597,24200.0
2014-04-16 13:30:00,92.11,92.12,91.98,91.98,3000.0,82.8507,82.8597,82.7338,82.7338,3000.0
2014-04-16 13:35:00,91.95,92.03,91.95,92.0,1300.0,82.7068,82.7787,82.7068,82.7518,1300.0
2014-04-16 13:40:00,92.07,92.07,92.0,92.01,6500.0,82.8147,82.8147,82.7518,82.7608,6500.0
2014-04-16 13:45:00,92.03,92.04,92.03,92.04,1000.0,82.7787,82.7877,82.7787,82.7877,1000.0
2014-04-16 13:50:00,92.03,92.09,92.0,92.05,2500.0,82.7787,82.8327,82.7518,82.7967,2500.0
2014-04-16 13:55:00,91.98,92.12,91.98,92.12,3700.0,82.7338,82.8597,82.7338,82.8597,3700.0
2014-04-16 14:00:00,92.14,92.14,92.09,92.09,900.0,82.8777,82.8777,82.8327,82.8327,900.0
2014-04-16 14:05:00,92.03,92.12,92.03,92.09,3800.0,82.7787,82.8597,82.7787,82.8327,3800.0
2014-04-16 14:10:00,92.1,92.16,92.08,92.1,8200.0,82.8417,82.8957,82.8237,82.8417,8200.0
2014-04-16 14:15:00,92.09,92.09,91.95,91.99,7500.0,82.8327,82.8327,82.7068,82.7428,7500.0
2014-04-16 14:20:00,91.96,92.08,91.94,92.06,11100.0,82.7158,82.8237,82.6978,82.8057,11100.0
2014-04-16 14:25:00,92.05,92.12,92.05,92.05,2000.0,82.7967,82.8597,82.7967,82.7967,2000.0
2014-04-16 14:30:00,92.1,92.18,92.06,92.14,10600.0,82.8417,82.9137,82.8057,82.8777,10600.0
2014-04-16 14:35:00,92.17,92.17,92.12,92.14,2300.0,82.9047,82.9047,82.8597,82.8777,2300.0
2014-04-16 14:40:00,92.12,92.2,92.1,92.19,7300.0,82.8597,82.9317,82.8417,82.9227,7300.0
2014-04-16 14:45:00,92.2,92.27,92.2,92.24,2400.0,82.9317,82.9946,82.9317,82.9676,2400.0
2014-04-16 14:50:00,92.23,92.32,92.23,92.29,3700.0,82.9586,83.0396,82.9586,83.0126,3700.0
2014-04-16 14:55:00,92.31,92.32,92.26,92.28,2200.0,83.0306,83.0396,82.9856,83.0036,2200.0
2014-04-16 15:00:00,92.31,92.31,92.22,92.25,17700.0,83.0306,83.0306,82.9496,82.9766,17700.0
2014-04-16 15:05:00,92.26,92.27,92.2,92.27,10200.0,82.9856,82.9946,82.9317,82.9946,10200.0
2014-04-16 15:10:00,92.27,92.31,92.26,92.26,7200.0,82.9946,83.0306,82.9856,82.9856,7200.0
2014-04-16 15:15:00,92.26,92.3,92.23,92.28,6800.0,82.9856,83.0216,82.9586,83.0036,6800.0
2014-04-16 15:20:00,92.27,92.29,92.26,92.29,1500.0,82.9946,83.0126,82.9856,83.0126,1500.0
2014-04-16 15:25:00,92.3,92.35,92.3,92.32,10800.0,83.0216,83.0666,83.0216,83.0396,10800.0
2014-04-16 15:30:00,92.32,92.34,92.28,92.29,11900.0,83.0396,83.0576,83.0036,83.0126,11900.0
2014-04-16 15:35:00,92.29,92.38,92.29,92.38,11400.0,83.0126,83.0936,83.0126,83.0936,11400.0
2014-04-16 15:40:00,92.38,92.44,92.37,92.44,10100.0,83.0936,83.1475,83.0846,83.1475,10100.0
2014-04-16 15:45:00,92.44,92.44,92.41,92.41,5600.0,83.1475,83.1475,83.1205,83.1205,5600.0
2014-04-16 15:50:00,92.42,92.48,92.42,92.48,4800.0,83.1295,83.1835,83.1295,83.1835,4800.0
2014-04-16 15:55:00,92.48,92.51,92.44,92.51,11200.0,83.1835,83.2105,83.1475,83.2105,11200.0
2014-04-17 09:30:00,92.39,92.39,92.24,92.31,15600.0,83.1026,83.1026,82.9676,83.0306,15600.0
2014-04-17 09:35:00,92.31,92.43,92.27,92.43,1800.0,83.0306,83.1385,82.9946,83.1385,1800.0
2014-04-17 09:40:00,92.44,92.52,92.44,92.46,6000.0,83.1475,83.2195,83.1475,83.1655,6000.0
2014-04-17 09:45:00,92.35,92.35,92.26,92.26,700.0,83.0666,83.0666,82.9856,82.9856,700.0
2014-04-17 09:50:00,92.29,92.29,92.08,92.08,1100.0,83.0126,83.0126,82.8237,82.8237,1100.0
2014-04-17 09:55:00,92.04,92.3,92.04,92.27,7200.0,82.7877,83.0216,82.7877,82.9946,7200.0
2014-04-17 10:00:00,92.29,92.3,92.16,92.26,3000.0,83.0126,83.0216,82.8957,82.9856,3000.0
2014-04-17 10:05:00,92.29,92.29,92.19,92.29,9000.0,83.0126,83.0126,82.9227,83.0126,9000.0
2014-04-17 10:10:00,92.33,92.45,92.33,92.45,500.0,83.0486,83.1565,83.0486,83.1565,500.0
2014-04-17 10:15:00,92.42,92.46,92.26,92.29,2700.0,83.1295,83.1655,82.9856,83.0126,2700.0
2014-04-17 10:20:00,92.33,92.47,92.33,92.47,1400.0,83.0486,83.1745,83.0486,83.1745,1400.0
2014-04-17 10:25:00,92.55,92.66,92.55,92.66,2500.0,83.2465,83.3454,83.2465,83.3454,2500.0
2014-04-17 10:30:00,92.66,92.66,92.6,92.6,3400.0,83.3454,83.3454,83.2914,83.2914,3400.0
2014-04-17 10:35:00,92.57,92.69,92.57,92.66,1900.0,83.2645,83.3724,83.2645,83.3454,1900.0
2014-04-17 10:40:00,92.71,92.71,92.56,92.56,3800.0,83.3904,83.3904,83.2555,83.2555,3800.0
2014-04-17 10:45:00,92.57,92.58,92.47,92.47,15400.0,83.2645,83.2735,83.1745,83.1745,15400.0
2014-04-17 10:50:00,92.49,92.53,92.49,92.53,600.0,83.1925,83.2285,83.1925,83.2285,600.0
2014-04-17 10:55:00,92.51,92.6,92.51,92.6,2200.0,83.2105,83.2914,83.2105,83.2914,2200.0
2014-04-17 11:00:00,92.64,92.68,92.61,92.61,6100.0,83.3274,83.3634,83.3004,83.3004,6100.0
2014-04-17 11:05:00,92.61,92.66,92.61,92.65,3700.0,83.3004,83.3454,83.3004,83.3364,3700.0
2014-04-17 11:10:00,92.64,92.66,92.58,92.58,1400.0,83.3274,83.3454,83.2735,83.2735,1400.0
2014-04-17 11:15:00,92.57,92.59,92.49,92.56,38500.0,83.2645,83.2825,83.1925,83.2555,38500.0
2014-04-17 11:20:00,92.57,92.63,92.57,92.61,62100.0,83.2645,83.3184,83.2645,83.3004,62100.0
2014-04-17 11:25:00,92.6,92.65,92.54,92.6,11400.0,83.2914,83.3364,83.2375,83.2914,11400.0
2014-04-17 11:30:00,92.63,92.64,92.56,92.57,3300.0,83.3184,83.3274,83.2555,83.2645,3300.0
2014-04-17 11:35:00,92.55,92.57,92.47,92.47,3400.0,83.2465,83.2645,83.1745,83.1745,3400.0
2014-04-17 11:40:00,92.45,92.49,92.43,92.49,800.0,83.1565,83.1925,83.1385,83.1925,800.0
2014-04-17 11:45:00,92.48,92.49,92.43,92.43,3200.0,83.1835,83.1925,83.1385,83.1385,3200.0
2014-04-17 11:50:00,92.4,92.42,92.34,92.42,1100.0,83.1116,83.1295,83.0576,83.1295,1100.0
2014-04-17 11:55:00,92.42,92.49,92.38,92.46,7400.0,83.1295,83.1925,83.0936,83.1655,7400.0
2014-04-17 12:00:00,92.44,92.59,92.44,92.58,2000.0,83.1475,83.2825,83.1475,83.2735,2000.0
2014-04-17 12:05:00,92.59,92.59,92.52,92.56,4200.0,83.2825,83.2825,83.2195,83.2555,4200.0
2014-04-17 12:10:00,92.51,92.52,92.48,92.52,1000.0,83.2105,83.2195,83.1835,83.2195,1000.0
2014-04-17 12:15:00,92.53,92.53,92.38,92.42,8200.0,83.2285,83.2285,83.0936,83.1295,8200.0
2014-04-17 12:20:00,92.39,92.43,92.38,92.41,2000.0,83.1026,83.1385,83.0936,83.1205,2000.0
2014-04-17 12:25:00,92.4,92.46,92.4,92.46,1600.0,83.1116,83.1655,83.1116,83.1655,1600.0
2014-04-17 12:30:00,92.45,92.46,92.38,92.42,1400.0,83.1565,83.1655,83.0936,83.1295,1400.0
2014-04-17 12:35:00,92.4,92.45,92.35,92.45,4900.0,83.1116,83.1565,83.0666,83.1565,4900.0
2014-04-17 12:40:00,92.46,92.5,92.45,92.5,5900.0,83.1655,83.2015,83.1565,83.2015,5900.0
2014-04-17 12:45:00,92.48,92.53,92.47,92.53,3500.0,83.1835,83.2285,83.1745,83.2285,3500.0
2014-04-17 12:50:00,92.56,92.58,92.51,92.53,5000.0,83.2555,83.2735,83.2105,83.2285,5000.0
2014-04-17 12:55:00,92.56,92.58,92.55,92.57,1200.0,83.2555,83.2735,83.2465,83.2645,1200.0
2014-04-17 13:00:00,92.57,92.66,92.56,92.66,4300.0,83.2645,83.3454,83.2555,83.3454,4300.0
2014-04-17 13:05:00,92.62,92.64,92.62,92.64,1400.0,83.3094,83.3274,83.3094,83.3274,1400.0
2014-04-17 13:10:00,92.67,92.75,92.67,92.69,8900.0,83.3544,83.4264,83.3544,83.3724,8900.0
2014-04-17 13:15:00,92.7,92.7,92.65,92.65,2200.0,83.3814,83.3814,83.3364,83.3364,2200.0
2014-04-17 13:20:00,92.64,92.68,92.62,92.68,2100.0,83.3274,83.3634,83.3094,83.3634,2100.0
2014-04-17 13:25:00,92.67,92.67,92.67,92.67,900.0,83.3544,83.3544,83.3544,83.3544,900.0
2014-04-17 13:30:00,92.7,92.7,92.68,92.7,2100.0,83.3814,83.3814,83.3634,83.3814,2100.0
2014-04-17 13:35:00,92.71,92.75,92.71,92.75,1800.0,83.3904,83.4264,83.3904,83.4264,1800.0
2014-04-17 13:40:00,92.76,92.79,92.75,92.79,1900.0,83.4354,83.4623,83.4264,83.4623,1900.0
2014-04-17 13:45:00,92.83,92.85,92.78,92.78,14400.0,83.4983,83.5163,83.4534,83.4534,14400.0
2014-04-17 13:50:00,92.77,92.79,92.76,92.79,700.0,83.4444,83.4623,83.4354,83.4623,700.0
2014-04-17 13:55:00,92.83,92.83,92.77,92.8,26500.0,83.4983,83.4983,83.4444,83.4713,26500.0
2014-04-17 14:00:00,92.8,92.8,92.73,92.73,1500.0,83.4713,83.4713,83.4084,83.4084,1500.0
2014-04-17 14:05:00,92.73,92.76,92.71,92.73,5700.0,83.4084,83.4354,83.3904,83.4084,5700.0
2014-04-17 14:10:00,92.73,92.77,92.73,92.75,9900.0,83.4084,83.4444,83.4084,83.4264,9900.0
2014-04-17 14:15:00,92.75,92.76,92.74,92.75,2800.0,83.4264,83.4354,83.4174,83.4264,2800.0
2014-04-17 14:20:00,92.75,92.82,92.75,92.8,1100.0,83.4264,83.4893,83.4264,83.4713,1100.0
2014-04-17 14:25:00,92.8,92.85,92.8,92.8,4500.0,83.4713,83.5163,83.4713,83.4713,4500.0
2014-04-17 14:30:00,92.79,92.81,92.73,92.76,6100.0,83.4623,83.4803,83.4084,83.4354,6100.0
2014-04-17 14:35:00,92.76,92.78,92.74,92.78,3800.0,83.4354,83.4534,83.4174,83.4534,3800.0
2014-04-17 14:40:00,92.74,92.79,92.74,92.79,10400.0,83.4174,83.4623,83.4174,83.4623,10400.0
2014-04-17 14:45:00,92.75,92.76,92.71,92.72,1200.0,83.4264,83.4354,83.3904,83.3994,1200.0
2014-04-17 14:50:00,92.71,92.75,92.71,92.75,2300.0,83.3904,83.4264,83.3904,83.4264,2300.0
2014-04-17 14:55:00,92.73,92.75,92.72,92.74,1300.0,83.4084,83.4264,83.3994,83.4174,1300.0
2014-04-17 15:00:00,92.72,92.79,92.72,92.77,2600.0,83.3994,83.4623,83.3994,83.4444,2600.0
2014-04-17 15:05:00,92.76,92.8,92.75,92.77,4600.0,83.4354,83.4713,83.4264,83.4444,4600.0
2014-04-17 15:10:00,92.78,92.82,92.78,92.81,1500.0,83.4534,83.4893,83.4534,83.4803,1500.0
2014-04-17 15:15:00,92.82,92.87,92.79,92.79,3500.0,83.4893,83.5343,83.4623,83.4623,3500.0
2014-04-17 15:20:00,92.8,92.82,92.79,92.82,600.0,83.4713,83.4893,83.4623,83.4893,600.0
2014-04-17 15:25:00,92.8,92.82,92.8,92.8,2600.0,83.4713,83.4893,83.4713,83.4713,2600.0
2014-04-17 15:30:00,92.76,92.76,92.69,92.69,5300.0,83.4354,83.4354,83.3724,83.3724,5300.0
2014-04-17 15:35:00,92.7,92.7,92.68,92.68,2700.0,83.3814,83.3814,83.3634,83.3634,2700.0
2014-04-17 15:40:00,92.67,92.69,92.67,92.69,3500.0,83.3544,83.3724,83.3544,83.3724,3500.0
2014-04-17 15:45:00,92.67,92.7,92.62,92.69,5500.0,83.3544,83.3814,83.3094,83.3724,5500.0
2014-04-17 15:50:00,92.7,92.72,92.67,92.67,4100.0,83.3814,83.3994,83.3544,83.3544,4100.0
2014-04-17 15:55:00,92.68,92.68,92.6,92.6,5500.0,83.3634,83.3634,83.2914,83.2914,5500.0
2014-04-21 09:30:00,92.67,92.71,92.58,92.71,16400.0,83.3544,83.3904,83.2735,83.3904,16400.0
2014-04-21 09:35:00,92.73,92.73,92.6,92.6,2100.0,83.4084,83.4084,83.2914,83.2914,2100.0
2014-04-21 09:40:00,92.6,92.86,92.6,92.86,1300.0,83.2914,83.5253,83.2914,83.5253,1300.0
2014-04-21 09:45:00,92.8,92.85,92.74,92.8,2500.0,83.4713,83.5163,83.4174,83.4713,2500.0
2014-04-21 09:50:00,92.8,92.82,92.71,92.75,5800.0,83.4713,83.4893,83.3904,83.4264,5800.0
2014-04-21 09:55:00,92.83,92.83,92.83,92.83,300.0,83.4983,83.4983,83.4983,83.4983,300.0
2014-04-21 10:00:00,92.84,93.0,92.84,92.99,3900.0,83.5073,83.6512,83.5073,83.6422,3900.0
2014-04-21 10:05:00,93.0,93.0,92.89,92.91,1900.0,83.6512,83.6512,83.5523,83.5703,1900.0
2014-04-21 10:10:00,92.93,92.95,92.83,92.83,1300.0,83.5883,83.6063,83.4983,83.4983,1300.0
2014-04-21 10:15:00,92.82,92.85,92.76,92.76,4200.0,83.4893,83.5163,83.4354,83.4354,4200.0
2014-04-21 10:20:00,92.73,92.78,92.69,92.73,6500.0,83.4084,83.4534,83.3724,83.4084,6500.0
2014-04-21 10:25:00,92.72,92.81,92.72,92.73,1900.0,83.3994,83.4803,83.3994,83.4084,1900.0
2014-04-21 10:30:00,92.71,92.71,92.58,92.64,4100.0,83.3904,83.3904,83.2735,83.3274,4100.0
2014-04-21 10:35:00,92.57,92.57,92.5,92.52,8400.0,83.2645,83.2645,83.2015,83.2195,8400.0
2014-04-21 10:40:00,92.53,92.56,92.53,92.56,1000.0,83.2285,83.2555,83.2285,83.2555,1000.0
2014-04-21 10:45:00,92.55,92.61,92.55,92.61,400.0,83.2465,83.3004,83.2465,83.3004,400.0
2014-04-21 10:50:00,92.66,92.68,92.59,92.64,1900.0,83.3454,83.3634,83.2825,83.3274,1900.0
2014-04-21 10:55:00,92.67,92.68,92.59,92.6,3900.0,83.3544,83.3634,83.2825,83.2914,3900.0
2014-04-21 11:00:00,92.62,92.65,92.61,92.62,3900.0,83.3094,83.3364,83.3004,83.3094,3900.0
2014-04-21 11:05:00,92.66,92.71,92.66,92.71,1000.0,83.3454,83.3904,83.3454,83.3904,1000.0
2014-04-21 11:10:00,92.74,92.85,92.74,92.8,2500.0,83.4174,83.5163,83.4174,83.4713,2500.0
2014-04-21 11:15:00,92.84,92.86,92.8,92.86,2000.0,83.5073,83.5253,83.4713,83.5253,2000.0
2014-04-21 11:20:00,92.85,92.85,92.85,92.85,200.0,83.5163,83.5163,83.5163,83.5163,200.0
2014-04-21 11:25:00,92.84,92.86,92.8,92.8,1800.0,83.5073,83.5253,83.4713,83.4713,1800.0
2014-04-21 11:30:00,92.77,92.82,92.77,92.78,1100.0,83.4444,83.4893,83.4444,83.4534,1100.0
2014-04-21 11:35:00,92.82,92.82,92.75,92.79,1200.0,83.4893,83.4893,83.4264,83.4623,1200.0
2014-04-21 11:40:00,92.81,92.84,92.79,92.83,3000.0,83.4803,83.5073,83.4623,83.4983,3000.0
2014-04-21 11:45:00,92.88,92.89,92.83,92.84,800.0,83.5433,83.5523,83.4983,83.5073,800.0
2014-04-21 11:50:00,92.83,92.88,92.83,92.88,3200.0,83.4983,83.5433,83.4983,83.5433,3200.0
2014-04-21 11:55:00,92.89,92.92,92.89,92.9,83700.0,83.5523,83.5793,83.5523,83.5613,83700.0
2014-04-21 12:00:00,92.91,92.93,92.89,92.92,2900.0,83.5703,83.5883,83.5523,83.5793,2900.0
2014-04-21 12:05:00,92.91,92.94,92.91,92.93,2700.0,83.5703,83.5973,83.5703,83.5883,2700.0
2014-04-21 12:10:00,92.88,92.9,92.86,92.87,1100.0,83.5433,83.5613,83.5253,83.5343,1100.0
2014-04-21 12:15:00,92.89,92.92,92.88,92.9,1600.0,83.5523,83.5793,83.5433,83.5613,1600.0
2014-04-21 12:20:00,92.88,92.9,92.82,92.82,800.0,83.5433,83.5613,83.4893,83.4893,800.0
2014-04-21 12:25:00,92.84,92.84,92.83,92.84,900.0,83.5073,83.5073,83.4983,83.5073,900.0
2014-04-21 12:30:00,92.83,92.83,92.8,92.8,500.0,83.4983,83.4983,83.4713,83.4713,500.0
2014-04-21 12:35:00,92.8,92.83,92.8,92.83,400.0,83.4713,83.4983,83.4713,83.4983,400.0
2014-04-21 12:40:00,92.81,92.9,92.8,92.89,4300.0,83.4803,83.5613,83.4713,83.5523,4300.0
2014-04-21 12:45:00,92.89,92.91,92.86,92.86,1400.0,83.5523,83.5703,83.5253,83.5253,1400.0
2014-04-21 12:50:00,92.9,92.9,92.9,92.9,400.0,83.5613,83.5613,83.5613,83.5613,400.0
2014-04-21 12:55:00,92.9,92.91,92.88,92.91,800.0,83.5613,83.5703,83.5433,83.5703,800.0
2014-04-21 13:00:00,92.9,92.9,92.88,92.88,500.0,83.5613,83.5613,83.5433,83.5433,500.0
2014-04-21 13:05:00,92.85,92.86,92.83,92.86,800.0,83.5163,83.5253,83.4983,83.5253,800.0
2014-04-21 13:10:00,92.89,92.91,92.88,92.91,700.0,83.5523,83.5703,83.5433,83.5703,700.0
2014-04-21 13:15:00,92.91,92.99,92.91,92.94,2000.0,83.5703,83.6422,83.5703,83.5973,2000.0
2014-04-21 13:20:00,92.95,92.97,92.94,92.94,500.0,83.6063,83.6243,83.5973,83.5973,500.0
2014-04-21 13:25:00,92.95,93.0,92.95,92.97,5500.0,83.6063,83.6512,83.6063,83.6243,5500.0
2014-04-21 13:30:00,92.97,92.97,92.94,92.97,4600.0,83.6243,83.6243,83.5973,83.6243,4600.0
2014-04-21 13:35:00,93.0,93.0,92.96,92.97,2000.0,83.6512,83.6512,83.6153,83.6243,2000.0
2014-04-21 13:40:00,92.95,92.99,92.93,92.99,13200.0,83.6063,83.6422,83.5883,83.6422,13200.0
2014-04-21 13:45:00,92.98,93.02,92.97,92.97,1200.0,83.6332,83.6692,83.6243,83.6243,1200.0
2014-04-21 13:50:00,92.97,93.02,92.97,93.02,1000.0,83.6243,83.6692,83.6243,83.6692,1000.0
2014-04-21 13:55:00,92.99,93.04,92.99,93.04,2600.0,83.6422,83.6872,83.6422,83.6872,2600.0
2014-04-21 14:00:00,93.06,93.07,93.05,93.07,26200.0,83.7052,83.7142,83.6962,83.7142,26200.0
2014-04-21 14:05:00,93.06,93.08,93.01,93.01,8500.0,83.7052,83.7232,83.6602,83.6602,8500.0
2014-04-21 14:10:00,93.01,93.04,92.99,93.04,5200.0,83.6602,83.6872,83.6422,83.6872,5200.0
2014-04-21 14:15:00,93.01,93.09,93.01,93.07,1600.0,83.6602,83.7322,83.6602,83.7142,1600.0
2014-04-21 14:20:00,93.06,93.09,93.03,93.03,11500.0,83.7052,83.7322,83.6782,83.6782,11500.0
2014-04-21 14:25:00,93.04,93.09,93.04,93.07,3200.0,83.6872,83.7322,83.6872,83.7142,3200.0
2014-04-21 14:30:00,93.06,93.1,93.06,93.1,5100.0,83.7052,83.7412,83.7052,83.7412,5100.0
2014-04-21 14:35:00,93.1,93.13,93.07,93.13,1000.0,83.7412,83.7682,83.7142,83.7682,1000.0
2014-04-21 14:40:00,93.14,93.15,93.08,93.08,8000.0,83.7772,83.7862,83.7232,83.7232,8000.0
2014-04-21 14:45:00,93.09,93.13,93.07,93.1,2400.0,83.7322,83.7682,83.7142,83.7412,2400.0
2014-04-21 14:50:00,93.14,93.14,93.09,93.1,3400.0,83.7772,83.7772,83.7322,83.7412,3400.0
2014-04-21 14:55:00,93.12,93.14,93.12,93.14,3600.0,83.7592,83.7772,83.7592,83.7772,3600.0
2014-04-21 15:00:00,93.14,93.14,93.11,93.12,2400.0,83.7772,83.7772,83.7502,83.7592,2400.0
2014-04-21 15:05:00,93.12,93.12,93.05,93.06,4600.0,83.7592,83.7592,83.6962,83.7052,4600.0
2014-04-21 15:10:00,93.03,93.07,93.01,93.06,7800.0,83.6782,83.7142,83.6602,83.7052,7800.0
2014-04-21 15:15:00,93.05,93.06,93.0,93.0,2700.0,83.6962,83.7052,83.6512,83.6512,2700.0
2014-04-21 15:20:00,93.02,93.03,93.0,93.01,8000.0,83.6692,83.6782,83.6512,83.6602,8000.0
2014-04-21 15:25:00,93.0,93.04,92.99,93.03,1400.0,83.6512,83.6872,83.6422,83.6782,1400.0
2014-04-21 15:30:00,93.0,93.01,92.98,93.0,4400.0,83.6512,83.6602,83.6332,83.6512,4400.0
2014-04-21 15:35:00,93.0,93.04,92.99,93.04,12800.0,83.6512,83.6872,83.6422,83.6872,12800.0
2014-04-21 15:40:00,93.03,93.06,93.02,93.03,8700.0,83.6782,83.7052,83.6692,83.6782,8700.0
2014-04-21 15:45:00,93.04,93.04,93.02,93.04,13000.0,83.6872,83.6872,83.6692,83.6872,13000.0
2014-04-21 15:50:00,93.04,93.1,93.04,93.1,5000.0,83.6872,83.7412,83.6872,83.7412,5000.0
2014-04-21 15:55:00,93.11,93.13,93.08,93.13,4900.0,83.7502,83.7682,83.7232,83.7682,4900.0
2014-04-22 09:30:00,93.37,93.47,93.37,93.45,14800.0,83.984,84.074,83.984,84.056,14800.0
2014-04-22 09:35:00,93.52,93.52,93.5,93.52,1100.0,84.119,84.119,84.101,84.119,1100.0
2014-04-22 09:40:00,93.45,93.45,93.33,93.4,1500.0,84.056,84.056,83.9481,84.011,1500.0
2014-04-22 09:45:00,93.35,93.45,93.35,93.43,700.0,83.9661,84.056,83.9661,84.038,700.0
2014-04-22 09:50:00,93.53,93.63,93.53,93.61,1800.0,84.128,84.2179,84.128,84.1999,1800.0
2014-04-22 09:55:00,93.59,93.66,93.59,93.62,2200.0,84.1819,84.2449,84.1819,84.2089,2200.0
2014-04-22 10:00:00,93.58,93.75,93.58,93.75,4100.0,84.1729,84.3258,84.1729,84.3258,4100.0
2014-04-22 10:05:00,93.75,93.76,93.74,93.74,2400.0,84.3258,84.3348,84.3169,84.3169,2400.0
2014-04-22 10:10:00,93.71,93.79,93.7,93.76,12100.0,84.2899,84.3618,84.2809,84.3348,12100.0
2014-04-22 10:15:00,93.76,93.78,93.76,93.77,700.0,84.3348,84.3528,84.3348,84.3438,700.0
2014-04-22 10:20:00,93.77,93.78,93.71,93.72,2700.0,84.3438,84.3528,84.2899,84.2989,2700.0
2014-04-22 10:25:00,93.74,93.77,93.71,93.73,10600.0,84.3169,84.3438,84.2899,84.3079,10600.0
2014-04-22 10:30:00,93.76,93.79,93.74,93.77,8800.0,84.3348,84.3618,84.3169,84.3438,8800.0
2014-04-22 10:35:00,93.74,93.75,93.68,93.68,4700.0,84.3169,84.3258,84.2629,84.2629,4700.0
2014-04-22 10:40:00,93.72,93.72,93.68,93.68,1900.0,84.2989,84.2989,84.2629,84.2629,1900.0
2014-04-22 10:45:00,93.73,93.73,93.68,93.7,1200.0,84.3079,84.3079,84.2629,84.2809,1200.0
2014-04-22 10:50:00,93.72,93.75,93.7,93.75,1200.0,84.2989,84.3258,84.2809,84.3258,1200.0
2014-04-22 10:55:00,93.73,93.78,93.73,93.78,600.0,84.3079,84.3528,84.3079,84.3528,600.0
2014-04-22 11:00:00,93.84,93.85,93.82,93.83,1900.0,84.4068,84.4158,84.3888,84.3978,1900.0
2014-04-22 11:05:00,93.84,93.85,93.8,93.83,2700.0,84.4068,84.4158,84.3708,84.3978,2700.0
2014-04-22 11:10:00,93.84,93.84,93.81,93.83,4900.0,84.4068,84.4068,84.3798,84.3978,4900.0
2014-04-22 11:15:00,93.83,93.88,93.83,93.87,2500.0,84.3978,84.4428,84.3978,84.4338,2500.0
2014-04-22 11:20:00,93.89,93.92,93.89,93.9,1100.0,84.4518,84.4788,84.4518,84.4608,1100.0
2014-04-22 11:25:00,93.87,93.93,93.87,93.93,2400.0,84.4338,84.4878,84.4338,84.4878,2400.0
2014-04-22 11:30:00,93.94,93.94,93.92,93.94,1600.0,84.4967,84.4967,84.4788,84.4967,1600.0
2014-04-22 11:35:00,93.95,93.97,93.94,93.95,600.0,84.5057,84.5237,84.4967,84.5057,600.0
2014-04-22 11:40:00,93.95,93.95,93.9,93.9,5500.0,84.5057,84.5057,84.4608,84.4608,5500.0
2014-04-22 11:45:00,93.88,93.89,93.85,93.89,7000.0,84.4428,84.4518,84.4158,84.4518,7000.0
2014-04-22 11:50:00,93.88,93.9,93.86,93.86,2100.0,84.4428,84.4608,84.4248,84.4248,2100.0
2014-04-22 11:55:00,93.9,93.9,93.87,93.87,1000.0,84.4608,84.4608,84.4338,84.4338,1000.0
2014-04-22 12:00:00,93.91,93.94,93.9,93.92,1500.0,84.4698,84.4967,84.4608,84.4788,1500.0
2014-04-22 12:05:00,93.95,93.96,93.93,93.94,2200.0,84.5057,84.5147,84.4878,84.4967,2200.0
2014-04-22 12:10:00,93.95,93.98,93.94,93.97,4700.0,84.5057,84.5327,84.4967,84.5237,4700.0
2014-04-22 12:15:00,93.98,93.98,93.95,93.98,1900.0,84.5327,84.5327,84.5057,84.5327,1900.0
2014-04-22 12:20:00,93.96,94.03,93.96,94.02,3400.0,84.5147,84.5777,84.5147,84.5687,3400.0
2014-04-22 12:25:00,94.03,94.03,94.0,94.02,1300.0,84.5777,84.5777,84.5507,84.5687,1300.0
2014-04-22 12:30:00,94.02,94.02,93.99,94.0,27500.0,84.5687,84.5687,84.5417,84.5507,27500.0
2014-04-22 12:35:00,93.99,93.99,93.97,93.98,2900.0,84.5417,84.5417,84.5237,84.5327,2900.0
2014-04-22 12:40:00,93.97,93.98,93.95,93.96,11200.0,84.5237,84.5327,84.5057,84.5147,11200.0
2014-04-22 12:45:00,93.96,93.96,93.95,93.95,2000.0,84.5147,84.5147,84.5057,84.5057,2000.0
2014-04-22 12:50:00,93.95,93.97,93.95,93.95,1300.0,84.5057,84.5237,84.5057,84.5057,1300.0
2014-04-22 12:55:00,93.96,93.98,93.95,93.98,2300.0,84.5147,84.5327,84.5057,84.5327,2300.0
2014-04-22 13:00:00,94.0,94.0,93.95,93.96,5100.0,84.5507,84.5507,84.5057,84.5147,5100.0
2014-04-22 13:05:00,93.96,93.99,93.96,93.98,2700.0,84.5147,84.5417,84.5147,84.5327,2700.0
2014-04-22 13:10:00,93.99,93.99,93.95,93.97,1100.0,84.5417,84.5417,84.5057,84.5237,1100.0
2014-04-22 13:15:00,93.96,93.99,93.95,93.96,12200.0,84.5147,84.5417,84.5057,84.5147,12200.0
2014-04-22 13:20:00,93.95,94.01,93.95,93.97,3900.0,84.5057,84.5597,84.5057,84.5237,3900.0
2014-04-22 13:25:00,94.0,94.0,93.97,93.99,1800.0,84.5507,84.5507,84.5237,84.5417,1800.0
2014-04-22 13:30:00,93.98,94.0,93.95,93.95,2100.0,84.5327,84.5507,84.5057,84.5057,2100.0
2014-04-22 13:35:00,93.97,94.06,93.97,94.05,27500.0,84.5237,84.6047,84.5237,84.5957,27500.0
2014-04-22 13:40:00,94.05,94.06,94.03,94.04,4300.0,84.5957,84.6047,84.5777,84.5867,4300.0
2014-04-22 13:45:00,94.04,94.04,93.99,94.02,5100.0,84.5867,84.5867,84.5417,84.5687,5100.0
2014-04-22 13:50:00,94.03,94.07,94.03,94.04,2800.0,84.5777,84.6137,84.5777,84.5867,2800.0
2014-04-22 13:55:00,94.04,94.05,94.03,94.03,1600.0,84.5867,84.5957,84.5777,84.5777,1600.0
2014-04-22 14:00:00,94.02,94.02,93.98,93.98,2400.0,84.5687,84.5687,84.5327,84.5327,2400.0
2014-04-22 14:05:00,93.98,94.02,93.98,94.0,11300.0,84.5327,84.5687,84.5327,84.5507,11300.0
2014-04-22 14:10:00,94.0,94.01,93.96,93.97,15400.0,84.5507,84.5597,84.5147,84.5237,15400.0
2014-04-22 14:15:00,93.97,94.01,93.95,93.99,9100.0,84.5237,84.5597,84.5057,84.5417,9100.0
2014-04-22 14:20:00,93.98,94.01,93.98,94.0,2700.0,84.5327,84.5597,84.5327,84.5507,2700.0
2014-04-22 14:25:00,93.99,94.01,93.98,93.98,7100.0,84.5417,84.5597,84.5327,84.5327,7100.0
2014-04-22 14:30:00,93.98,94.02,93.98,94.0,1900.0,84.5327,84.5687,84.5327,84.5507,1900.0
2014-04-22 14:35:00,94.01,94.06,94.01,94.06,2800.0,84.5597,84.6047,84.5597,84.6047,2800.0
2014-04-22 14:40:00,94.04,94.06,94.02,94.03,11400.0,84.5867,84.6047,84.5687,84.5777,11400.0
2014-04-22 14:45:00,94.05,94.05,94.02,94.02,2400.0,84.5957,84.5957,84.5687,84.5687,2400.0
2014-04-22 14:50:00,94.02,94.04,94.02,94.03,2500.0,84.5687,84.5867,84.5687,84.5777,2500.0
2014-04-22 14:55:00,94.03,94.03,93.98,93.98,9100.0,84.5777,84.5777,84.5327,84.5327,9100.0
2014-04-22 15:00:00,93.97,93.98,93.95,93.95,3800.0,84.5237,84.5327,84.5057,84.5057,3800.0
2014-04-22 15:05:00,93.95,93.95,93.89,93.89,10600.0,84.5057,84.5057,84.4518,84.4518,10600.0
2014-04-22 15:10:00,93.9,93.91,93.85,93.88,5200.0,84.4608,84.4698,84.4158,84.4428,5200.0
2014-04-22 15:15:00,93.9,93.9,93.86,93.87,3900.0,84.4608,84.4608,84.4248,84.4338,3900.0
2014-04-22 15:20:00,93.87,93.92,93.87,93.92,3700.0,84.4338,84.4788,84.4338,84.4788,3700.0
2014-04-22 15:25:00,93.9,93.91,93.84,93.84,7000.0,84.4608,84.4698,84.4068,84.4068,7000.0
2014-04-22 15:30:00,93.85,93.89,93.83,93.88,7700.0,84.4158,84.4518,84.3978,84.4428,7700.0
2014-04-22 15:35:00,93.87,93.88,93.84,93.84,5500.0,84.4338,84.4428,84.4068,84.4068,5500.0
2014-04-22 15:40:00,93.84,93.86,93.81,93.83,7100.0,84.4068,84.4248,84.3798,84.3978,7100.0
2014-04-22 15:45:00,93.82,93.88,93.81,93.86,6600.0,84.3888,84.4428,84.3798,84.4248,6600.0
2014-04-22 15:50:00,93.89,93.89,93.87,93.87,1300.0,84.4518,84.4518,84.4338,84.4338,1300.0
2014-04-22 15:55:00,93.85,93.85,93.77,93.78,7400.0,84.4158,84.4158,84.3438,84.3528,7400.0
2014-04-23 09:30:00,93.8,93.8,93.72,93.74,9500.0,84.3708,84.3708,84.2989,84.3169,9500.0
2014-04-23 09:35:00,93.74,93.74,93.62,93.63,2900.0,84.3169,84.3169,84.2089,84.2179,2900.0
2014-04-23 09:40:00,93.74,93.77,93.64,93.64,2400.0,84.3169,84.3438,84.2269,84.2269,2400.0
2014-04-23 09:45:00,93.62,93.62,93.5,93.51,3300.0,84.2089,84.2089,84.101,84.11,3300.0
2014-04-23 09:50:00,93.54,93.57,93.51,93.56,1000.0,84.137,84.1639,84.11,84.1549,1000.0
2014-04-23 09:55:00,93.57,93.58,93.49,93.55,2200.0,84.1639,84.1729,84.092,84.146,2200.0
2014-04-23 10:00:00,93.53,93.53,93.35,93.36,2500.0,84.128,84.128,83.9661,83.9751,2500.0
2014-04-23 10:05:00,93.34,93.4,93.34,93.34,4700.0,83.9571,84.011,83.9571,83.9571,4700.0
2014-04-23 10:10:00,93.36,93.44,93.36,93.43,2500.0,83.9751,84.047,83.9751,84.038,2500.0
2014-04-23 10:15:00,93.41,93.5,93.41,93.41,5300.0,84.02,84.101,84.02,84.02,5300.0
2014-04-23 10:20:00,93.49,93.55,93.49,93.55,1300.0,84.092,84.146,84.092,84.146,1300.0
2014-04-23 10:25:00,93.53,93.57,93.52,93.55,39500.0,84.128,84.1639,84.119,84.146,39500.0
2014-04-23 10:30:00,93.56,93.56,93.46,93.46,16200.0,84.1549,84.1549,84.065,84.065,16200.0
2014-04-23 10:35:00,93.47,93.54,93.46,93.52,15700.0,84.074,84.137,84.065,84.119,15700.0
2014-04-23 10:40:00,93.53,93.64,93.52,93.62,16800.0,84.128,84.2269,84.119,84.2089,16800.0
2014-04-23 10:45:00,93.62,93.65,93.57,93.57,1500.0,84.2089,84.2359,84.1639,84.1639,1500.0
2014-04-23 10:50:00,93.59,93.61,93.56,93.57,5700.0,84.1819,84.1999,84.1549,84.1639,5700.0
2014-04-23 10:55:00,93.58,93.58,93.51,93.54,5400.0,84.1729,84.1729,84.11,84.137,5400.0
2014-04-23 11:00:00,93.51,93.57,93.51,93.51,34000.0,84.11,84.1639,84.11,84.11,34000.0
2014-04-23 11:05:00,93.52,93.58,93.52,93.54,4300.0,84.119,84.1729,84.119,84.137,4300.0
2014-04-23 11:10:00,93.54,93.54,93.39,93.39,3400.0,84.137,84.137,84.002,84.002,3400.0
2014-04-23 11:15:00,93.42,93.46,93.42,93.46,1500.0,84.029,84.065,84.029,84.065,1500.0
2014-04-23 11:20:00,93.42,93.42,93.4,93.4,1300.0,84.029,84.029,84.011,84.011,1300.0
2014-04-23 11:25:00,93.39,93.45,93.39,93.41,3300.0,84.002,84.056,84.002,84.02,3300.0
2014-04-23 11:30:00,93.45,93.5,93.45,93.5,1600.0,84.056,84.101,84.056,84.101,1600.0
2014-04-23 11:35:00,93.51,93.55,93.51,93.55,1300.0,84.11,84.146,84.11,84.146,1300.0
2014-04-23 11:40:00,93.55,93.58,93.52,93.56,2900.0,84.146,84.1729,84.119,84.1549,2900.0
2014-04-23 11:45:00,93.53,93.53,93.51,93.53,1200.0,84.128,84.128,84.11,84.128,1200.0
2014-04-23 11:50:00,93.52,93.52,93.51,93.51,1700.0,84.119,84.119,84.11,84.11,1700.0
2014-04-23 11:55:00,93.57,93.57,93.55,93.55,400.0,84.1639,84.1639,84.146,84.146,400.0
2014-04-23 12:00:00,93.55,93.57,93.54,93.54,1800.0,84.146,84.1639,84.137,84.137,1800.0
2014-04-23 12:05:00,93.53,93.53,93.5,93.5,1000.0,84.128,84.128,84.101,84.101,1000.0
2014-04-23 12:10:00,93.46,93.5,93.46,93.47,800.0,84.065,84.101,84.065,84.074,800.0
2014-04-23 12:15:00,93.44,93.47,93.44,93.44,4000.0,84.047,84.074,84.047,84.047,4000.0
2014-04-23 12:20:00,93.42,93.42,93.4,93.4,500.0,84.029,84.029,84.011,84.011,500.0
2014-04-23 12:25:00,93.39,93.44,93.39,93.44,900.0,84.002,84.047,84.002,84.047,900.0
2014-04-23 12:30:00,93.43,93.48,93.43,93.46,1600.0,84.038,84.083,84.038,84.065,1600.0
2014-04-23 12:35:00,93.5,93.5,93.47,93.47,12400.0,84.101,84.101,84.074,84.074,12400.0
2014-04-23 12:40:00,93.47,93.49,93.44,93.48,66400.0,84.074,84.092,84.047,84.083,66400.0
2014-04-23 12:45:00,93.47,93.5,93.47,93.48,2200.0,84.074,84.101,84.074,84.083,2200.0
2014-04-23 12:50:00,93.48,93.48,93.48,93.48,400.0,84.083,84.083,84.083,84.083,400.0
2014-04-23 12:55:00,93.49,93.5,93.48,93.5,800.0,84.092,84.101,84.083,84.101,800.0
2014-04-23 13:00:00,93.49,93.5,93.49,93.5,1200.0,84.092,84.101,84.092,84.101,1200.0
2014-04-23 13:05:00,93.48,93.49,93.45,93.45,21500.0,84.083,84.092,84.056,84.056,21500.0
2014-04-23 13:10:00,93.45,93.47,93.44,93.44,14000.0,84.056,84.074,84.047,84.047,14000.0
2014-04-23 13:15:00,93.44,93.46,93.41,93.46,36600.0,84.047,84.065,84.02,84.065,36600.0
2014-04-23 13:20:00,93.47,93.47,93.46,93.46,3500.0,84.074,84.074,84.065,84.065,3500.0
2014-04-23 13:25:00,93.46,93.49,93.44,93.47,19800.0,84.065,84.092,84.047,84.074,19800.0
2014-04-23 13:30:00,93.48,93.48,93.46,93.48,1400.0,84.083,84.083,84.065,84.083,1400.0
2014-04-23 13:35:00,93.46,93.46,93.35,93.35,1700.0,84.065,84.065,83.9661,83.9661,1700.0
2014-04-23 13:40:00,93.38,93.42,93.37,93.4,2700.0,83.993,84.029,83.984,84.011,2700.0
2014-04-23 13:45:00,93.4,93.4,93.34,93.34,3200.0,84.011,84.011,83.9571,83.9571,3200.0
2014-04-23 13:50:00,93.37,93.43,93.36,93.4,12900.0,83.984,84.038,83.9751,84.011,12900.0
2014-04-23 13:55:00,93.4,93.4,93.36,93.36,1000.0,84.011,84.011,83.9751,83.9751,1000.0
2014-04-23 14:00:00,93.33,93.34,93.3,93.33,5600.0,83.9481,83.9571,83.9211,83.9481,5600.0
2014-04-23 14:05:00,93.33,93.38,93.31,93.38,5700.0,83.9481,83.993,83.9301,83.993,5700.0
2014-04-23 14:10:00,93.36,93.37,93.35,93.35,2200.0,83.9751,83.984,83.9661,83.9661,2200.0
2014-04-23 14:15:00,93.33,93.33,93.27,93.29,4200.0,83.9481,83.9481,83.8941,83.9121,4200.0
2014-04-23 14:20:00,93.3,93.3,93.27,93.28,2100.0,83.9211,83.9211,83.8941,83.9031,2100.0
2014-04-23 14:25:00,93.28,93.34,93.28,93.33,1500.0,83.9031,83.9571,83.9031,83.9481,1500.0
2014-04-23 14:30:00,93.33,93.33,93.26,93.26,9100.0,83.9481,83.9481,83.8851,83.8851,9100.0
2014-04-23 14:35:00,93.33,93.33,93.29,93.3,1400.0,83.9481,83.9481,83.9121,83.9211,1400.0
2014-04-23 14:40:00,93.28,93.33,93.26,93.28,18700.0,83.9031,83.9481,83.8851,83.9031,18700.0
2014-04-23 14:45:00,93.28,93.29,93.26,93.26,4000.0,83.9031,83.9121,83.8851,83.8851,4000.0
2014-04-23 14:50:00,93.27,93.32,93.27,93.31,4900.0,83.8941,83.9391,83.8941,83.9301,4900.0
2014-04-23 14:55:00,93.35,93.35,93.33,93.35,2100.0,83.9661,83.9661,83.9481,83.9661,2100.0
2014-04-23 15:00:00,93.33,93.34,93.32,93.33,2000.0,83.9481,83.9571,83.9391,83.9481,2000.0
2014-04-23 15:05:00,93.34,93.41,93.34,93.41,5900.0,83.9571,84.02,83.9571,84.02,5900.0
2014-04-23 15:10:00,93.4,93.43,93.37,93.43,3800.0,84.011,84.038,83.984,84.038,3800.0
2014-04-23 15:15:00,93.43,93.43,93.37,93.39,7300.0,84.038,84.038,83.984,84.002,7300.0
2014-04-23 15:20:00,93.39,93.42,93.38,93.4,5800.0,84.002,84.029,83.993,84.011,5800.0
2014-04-23 15:25:00,93.37,93.37,93.34,93.34,2500.0,83.984,83.984,83.9571,83.9571,2500.0
2014-04-23 15:30:00,93.35,93.37,93.33,93.33,7000.0,83.9661,83.984,83.9481,83.9481,7000.0
2014-04-23 15:35:00,93.32,93.37,93.31,93.36,8900.0,83.9391,83.984,83.9301,83.9751,8900.0
2014-04-23 15:40:00,93.35,93.35,93.33,93.35,3800.0,83.9661,83.9661,83.9481,83.9661,3800.0
2014-04-23 15:45:00,93.32,93.34,93.3,93.34,2500.0,83.9391,83.9571,83.9211,83.9571,2500.0
2014-04-23 15:50:00,93.34,93.35,93.33,93.35,5100.0,83.9571,83.9661,83.9481,83.9661,5100.0
2014-04-23 15:55:00,93.34,93.36,93.28,93.28,7300.0,83.9571,83.9751,83.9031,83.9031,7300.0
2014-04-24 09:30:00,94.0,94.25,93.9,93.9,12100.0,84.5507,84.7756,84.4608,84.4608,12100.0
2014-04-24 09:35:00,93.9,93.93,93.75,93.75,3200.0,84.4608,84.4878,84.3258,84.3258,3200.0
2014-04-24 09:40:00,93.72,93.72,93.46,93.46,5500.0,84.2989,84.2989,84.065,84.065,5500.0
2014-04-24 09:45:00,93.48,93.48,93.2,93.2,1300.0,84.083,84.083,83.8311,83.8311,1300.0
2014-04-24 09:50:00,93.2,93.4,93.2,93.32,1200.0,83.8311,84.011,83.8311,83.9391,1200.0
2014-04-24 09:55:00,93.41,93.44,93.34,93.38,1100.0,84.02,84.047,83.9571,83.993,1100.0
2014-04-24 10:00:00,93.33,93.34,93.23,93.23,3700.0,83.9481,83.9571,83.8581,83.8581,3700.0
2014-04-24 10:05:00,93.26,93.26,93.02,93.04,4700.0,83.8851,83.8851,83.6692,83.6872,4700.0
2014-04-24 10:10:00,93.09,93.29,93.02,93.27,13200.0,83.7322,83.9121,83.6692,83.8941,13200.0
2014-04-24 10:15:00,93.33,93.48,93.31,93.46,2800.0,83.9481,84.083,83.9301,84.065,2800.0
2014-04-24 10:20:00,93.48,93.52,93.43,93.52,3000.0,84.083,84.119,84.038,84.119,3000.0
2014-04-24 10:25:00,93.51,93.55,93.47,93.55,6500.0,84.11,84.146,84.074,84.146,6500.0
2014-04-24 10:30:00,93.55,93.6,93.5,93.53,1800.0,84.146,84.1909,84.101,84.128,1800.0
2014-04-24 10:35:00,93.57,93.59,93.56,93.56,300.0,84.1639,84.1819,84.1549,84.1549,300.0
2014-04-24 10:40:00,93.57,93.62,93.51,93.51,2300.0,84.1639,84.2089,84.11,84.11,2300.0
2014-04-24 10:45:00,93.53,93.55,93.43,93.47,3600.0,84.128,84.146,84.038,84.074,3600.0
2014-04-24 10:50:00,93.42,93.46,93.42,93.43,2200.0,84.029,84.065,84.029,84.038,2200.0
2014-04-24 10:55:00,93.42,93.53,93.41,93.53,600.0,84.029,84.128,84.02,84.128,600.0
2014-04-24 11:00:00,93.52,93.6,93.5,93.6,4700.0,84.119,84.1909,84.101,84.1909,4700.0
2014-04-24 11:05:00,93.6,93.69,93.6,93.67,3700.0,84.1909,84.2719,84.1909,84.2539,3700.0
2014-04-24 11:10:00,93.79,93.8,93.77,93.78,2400.0,84.3618,84.3708,84.3438,84.3528,2400.0
2014-04-24 11:15:00,93.77,93.84,93.76,93.84,2000.0,84.3438,84.4068,84.3348,84.4068,2000.0
2014-04-24 11:20:00,93.86,93.88,93.86,93.86,2700.0,84.4248,84.4428,84.4248,84.4248,2700.0
2014-04-24 11:25:00,93.88,93.88,93.83,93.83,1800.0,84.4428,84.4428,84.3978,84.3978,1800.0
2014-04-24 11:30:00,93.88,93.88,93.85,93.85,2400.0,84.4428,84.4428,84.4158,84.4158,2400.0
2014-04-24 11:35:00,93.89,93.93,93.85,93.93,1900.0,84.4518,84.4878,84.4158,84.4878,1900.0
2014-04-24 11:40:00,93.92,93.92,93.86,93.86,1200.0,84.4788,84.4788,84.4248,84.4248,1200.0
2014-04-24 11:45:00,93.83,93.85,93.79,93.82,10200.0,84.3978,84.4158,84.3618,84.3888,10200.0
2014-04-24 11:50:00,93.82,93.82,93.76,93.77,6100.0,84.3888,84.3888,84.3348,84.3438,6100.0
2014-04-24 11:55:00,93.79,93.85,93.79,93.85,2000.0,84.3618,84.4158,84.3618,84.4158,2000.0
2014-04-24 12:00:00,93.85,93.92,93.84,93.84,1900.0,84.4158,84.4788,84.4068,84.4068,1900.0
2014-04-24 12:05:00,93.86,93.87,93.82,93.82,1300.0,84.4248,84.4338,84.3888,84.3888,1300.0
2014-04-24 12:10:00,93.81,93.83,93.8,93.8,1700.0,84.3798,84.3978,84.3708,84.3708,1700.0
2014-04-24 12:15:00,93.8,93.81,93.76,93.77,1800.0,84.3708,84.3798,84.3348,84.3438,1800.0
2014-04-24 12:20:00,93.75,93.82,93.75,93.78,378500.0,84.3258,84.3888,84.3258,84.3528,378500.0
2014-04-24 12:25:00,93.8,93.8,93.77,93.78,1100.0,84.3708,84.3708,84.3438,84.3528,1100.0
2014-04-24 12:30:00,93.78,93.83,93.78,93.81,8200.0,84.3528,84.3978,84.3528,84.3798,8200.0
2014-04-24 12:35:00,93.84,93.85,93.8,93.8,2200.0,84.4068,84.4158,84.3708,84.3708,2200.0
2014-04-24 12:40:00,93.79,93.84,93.79,93.82,2600.0,84.3618,84.4068,84.3618,84.3888,2600.0
2014-04-24 12:45:00,93.8,93.8,93.79,93.8,600.0,84.3708,84.3708,84.3618,84.3708,600.0
2014-04-24 12:50:00,93.79,93.81,93.77,93.81,2100.0,84.3618,84.3798,84.3438,84.3798,2100.0
2014-04-24 12:55:00,93.83,93.9,93.83,93.89,1500.0,84.3978,84.4608,84.3978,84.4518,1500.0
2014-04-24 13:00:00,93.9,93.9,93.85,93.85,300.0,84.4608,84.4608,84.4158,84.4158,300.0
2014-04-24 13:05:00,93.87,93.88,93.84,93.88,1600.0,84.4338,84.4428,84.4068,84.4428,1600.0
2014-04-24 13:10:00,93.85,93.86,93.84,93.85,2700.0,84.4158,84.4248,84.4068,84.4158,2700.0
2014-04-24 13:15:00,93.86,93.89,93.85,93.89,9200.0,84.4248,84.4518,84.4158,84.4518,9200.0
2014-04-24 13:20:00,93.86,93.88,93.85,93.85,1900.0,84.4248,84.4428,84.4158,84.4158,1900.0
2014-04-24 13:25:00,93.85,93.88,93.84,93.84,5100.0,84.4158,84.4428,84.4068,84.4068,5100.0
2014-04-24 13:30:00,93.81,93.82,93.8,93.81,1700.0,84.3798,84.3888,84.3708,84.3798,1700.0
2014-04-24 13:35:00,93.78,93.78,93.59,93.59,2000.0,84.3528,84.3528,84.1819,84.1819,2000.0
2014-04-24 13:40:00,93.6,93.67,93.58,93.67,1700.0,84.1909,84.2539,84.1729,84.2539,1700.0
2014-04-24 13:45:00,93.67,93.67,93.56,93.58,1700.0,84.2539,84.2539,84.1549,84.1729,1700.0
2014-04-24 13:50:00,93.58,93.66,93.57,93.57,5400.0,84.1729,84.2449,84.1639,84.1639,5400.0
2014-04-24 13:55:00,93.58,93.58,93.49,93.5,5800.0,84.1729,84.1729,84.092,84.101,5800.0
2014-04-24 14:00:00,93.51,93.58,93.51,93.58,800.0,84.11,84.1729,84.11,84.1729,800.0
2014-04-24 14:05:00,93.57,93.63,93.51,93.52,9600.0,84.1639,84.2179,84.11,84.119,9600.0
2014-04-24 14:10:00,93.52,93.56,93.46,93.56,6400.0,84.119,84.1549,84.065,84.1549,6400.0
2014-04-24 14:15:00,93.54,93.6,93.53,93.55,4000.0,84.137,84.1909,84.128,84.146,4000.0
2014-04-24 14:20:00,93.54,93.56,93.51,93.53,2200.0,84.137,84.1549,84.11,84.128,2200.0
2014-04-24 14:25:00,93.51,93.57,93.5,93.56,23100.0,84.11,84.1639,84.101,84.1549,23100.0
2014-04-24 14:30:00,93.56,93.62,93.55,93.62,8000.0,84.1549,84.2089,84.146,84.2089,8000.0
2014-04-24 14:35:00,93.61,93.69,93.59,93.68,6400.0,84.1999,84.2719,84.1819,84.2629,6400.0
2014-04-24 14:40:00,93.67,93.68,93.58,93.58,3700.0,84.2539,84.2629,84.1729,84.1729,3700.0
2014-04-24 14:45:00,93.57,93.65,93.57,93.62,1300.0,84.1639,84.2359,84.1639,84.2089,1300.0
2014-04-24 14:50:00,93.61,93.63,93.57,93.58,3500.0,84.1999,84.2179,84.1639,84.1729,3500.0
2014-04-24 14:55:00,93.57,93.58,93.55,93.58,2000.0,84.1639,84.1729,84.146,84.1729,2000.0
2014-04-24 15:00:00,93.62,93.75,93.62,93.75,2900.0,84.2089,84.3258,84.2089,84.3258,2900.0
2014-04-24 15:05:00,93.73,93.73,93.7,93.7,4400.0,84.3079,84.3079,84.2809,84.2809,4400.0
2014-04-24 15:10:00,93.71,93.72,93.69,93.71,8800.0,84.2899,84.2989,84.2719,84.2899,8800.0
2014-04-24 15:15:00,93.74,93.74,93.67,93.68,8300.0,84.3169,84.3169,84.2539,84.2629,8300.0
2014-04-24 15:20:00,93.68,93.73,93.67,93.73,7300.0,84.2629,84.3079,84.2539,84.3079,7300.0
2014-04-24 15:25:00,93.73,93.73,93.67,93.67,5100.0,84.3079,84.3079,84.2539,84.2539,5100.0
2014-04-24 15:30:00,93.67,93.71,93.61,93.61,9800.0,84.2539,84.2899,84.1999,84.1999,9800.0
2014-04-24 15:35:00,93.6,93.66,93.6,93.66,2800.0,84.1909,84.2449,84.1909,84.2449,2800.0
2014-04-24 15:40:00,93.7,93.7,93.63,93.63,3300.0,84.2809,84.2809,84.2179,84.2179,3300.0
2014-04-24 15:45:00,93.63,93.65,93.61,93.63,8100.0,84.2179,84.2359,84.1999,84.2179,8100.0
2014-04-24 15:50:00,93.64,93.66,93.63,93.65,2100.0,84.2269,84.2449,84.2179,84.2359,2100.0
2014-04-24 15:55:00,93.64,93.66,93.61,93.65,9600.0,84.2269,84.2449,84.1999,84.2359,9600.0
2014-04-25 09:30:00,93.27,93.28,93.1,93.11,11300.0,83.8941,83.9031,83.7412,83.7502,11300.0
2014-04-25 09:35:00,93.11,93.13,93.04,93.04,2300.0,83.7502,83.7682,83.6872,83.6872,2300.0
2014-04-25 09:40:00,93.07,93.15,93.05,93.15,1800.0,83.7142,83.7862,83.6962,83.7862,1800.0
2014-04-25 09:45:00,93.16,93.23,93.0,93.01,4200.0,83.7952,83.8581,83.6512,83.6602,4200.0
2014-04-25 09:50:00,92.99,92.99,92.99,92.99,200.0,83.6422,83.6422,83.6422,83.6422,200.0
2014-04-25 09:55:00,93.05,93.09,92.9,92.91,4000.0,83.6962,83.7322,83.5613,83.5703,4000.0
2014-04-25 10:00:00,92.79,92.86,92.79,92.86,3300.0,83.4623,83.5253,83.4623,83.5253,3300.0
2014-04-25 10:05:00,92.8,92.93,92.8,92.92,1400.0,83.4713,83.5883,83.4713,83.5793,1400.0
2014-04-25 10:10:00,92.95,92.97,92.89,92.89,4500.0,83.6063,83.6243,83.5523,83.5523,4500.0
2014-04-25 10:15:00,92.93,93.01,92.93,92.97,1400.0,83.5883,83.6602,83.5883,83.6243,1400.0
2014-04-25 10:20:00,92.99,92.99,92.9,92.97,2800.0,83.6422,83.6422,83.5613,83.6243,2800.0
2014-04-25 10:25:00,92.89,92.92,92.85,92.85,1900.0,83.5523,83.5793,83.5163,83.5163,1900.0
2014-04-25 10:30:00,92.81,92.81,92.71,92.71,26800.0,83.4803,83.4803,83.3904,83.3904,26800.0
2014-04-25 10:35:00,92.7,92.7,92.58,92.65,3500.0,83.3814,83.3814,83.2735,83.3364,3500.0
2014-04-25 10:40:00,92.62,92.68,92.62,92.65,1800.0,83.3094,83.3634,83.3094,83.3364,1800.0
2014-04-25 10:45:00,92.68,92.68,92.63,92.63,2700.0,83.3634,83.3634,83.3184,83.3184,2700.0
2014-04-25 10:50:00,92.63,92.66,92.55,92.57,2300.0,83.3184,83.3454,83.2465,83.2645,2300.0
2014-04-25 10:55:00,92.54,92.58,92.53,92.54,2300.0,83.2375,83.2735,83.2285,83.2375,2300.0
2014-04-25 11:00:00,92.55,92.57,92.49,92.5,21100.0,83.2465,83.2645,83.1925,83.2015,21100.0
2014-04-25 11:05:00,92.48,92.48,92.37,92.42,6600.0,83.1835,83.1835,83.0846,83.1295,6600.0
2014-04-25 11:10:00,92.39,92.52,92.39,92.52,2800.0,83.1026,83.2195,83.1026,83.2195,2800.0
2014-04-25 11:15:00,92.48,92.6,92.48,92.57,2600.0,83.1835,83.2914,83.1835,83.2645,2600.0
2014-04-25 11:20:00,92.6,92.61,92.57,92.61,2200.0,83.2914,83.3004,83.2645,83.3004,2200.0
2014-04-25 11:25:00,92.61,92.73,92.61,92.73,2200.0,83.3004,83.4084,83.3004,83.4084,2200.0
2014-04-25 11:30:00,92.73,92.76,92.69,92.7,3000.0,83.4084,83.4354,83.3724,83.3814,3000.0
2014-04-25 11:35:00,92.68,92.75,92.68,92.72,9600.0,83.3634,83.4264,83.3634,83.3994,9600.0
2014-04-25 11:40:00,92.7,92.73,92.64,92.66,6600.0,83.3814,83.4084,83.3274,83.3454,6600.0
2014-04-25 11:45:00,92.66,92.66,92.58,92.65,6400.0,83.3454,83.3454,83.2735,83.3364,6400.0
2014-04-25 11:50:00,92.64,92.8,92.63,92.8,7800.0,83.3274,83.4713,83.3184,83.4713,7800.0
2014-04-25 11:55:00,92.8,92.81,92.71,92.71,9900.0,83.4713,83.4803,83.3904,83.3904,9900.0
2014-04-25 12:00:00,92.7,92.76,92.68,92.68,5500.0,83.3814,83.4354,83.3634,83.3634,5500.0
2014-04-25 12:05:00,92.68,92.76,92.68,92.73,1600.0,83.3634,83.4354,83.3634,83.4084,1600.0
2014-04-25 12:10:00,92.8,92.8,92.79,92.79,300.0,83.4713,83.4713,83.4623,83.4623,300.0
2014-04-25 12:15:00,92.75,92.79,92.74,92.74,1300.0,83.4264,83.4623,83.4174,83.4174,1300.0
2014-04-25 12:20:00,92.73,92.73,92.69,92.71,1500.0,83.4084,83.4084,83.3724,83.3904,1500.0
2014-04-25 12:25:00,92.76,92.77,92.73,92.73,1800.0,83.4354,83.4444,83.4084,83.4084,1800.0
2014-04-25 12:30:00,92.71,92.74,92.71,92.74,400.0,83.3904,83.4174,83.3904,83.4174,400.0
2014-04-25 12:35:00,92.71,92.71,92.65,92.67,800.0,83.3904,83.3904,83.3364,83.3544,800.0
2014-04-25 12:40:00,92.69,92.69,92.64,92.64,1600.0,83.3724,83.3724,83.3274,83.3274,1600.0
2014-04-25 12:45:00,92.65,92.68,92.65,92.66,1700.0,83.3364,83.3634,83.3364,83.3454,1700.0
2014-04-25 12:50:00,92.59,92.62,92.58,92.6,1900.0,83.2825,83.3094,83.2735,83.2914,1900.0
2014-04-25 12:55:00,92.59,92.61,92.57,92.58,2100.0,83.2825,83.3004,83.2645,83.2735,2100.0
2014-04-25 13:00:00,92.58,92.6,92.5,92.5,10600.0,83.2735,83.2914,83.2015,83.2015,10600.0
2014-04-25 13:05:00,92.49,92.53,92.47,92.53,1700.0,83.1925,83.2285,83.1745,83.2285,1700.0
2014-04-25 13:10:00,92.52,92.52,92.51,92.52,800.0,83.2195,83.2195,83.2105,83.2195,800.0
2014-04-25 13:15:00,92.51,92.54,92.5,92.51,2600.0,83.2105,83.2375,83.2015,83.2105,2600.0
2014-04-25 13:20:00,92.53,92.53,92.5,92.53,14100.0,83.2285,83.2285,83.2015,83.2285,14100.0
2014-04-25 13:25:00,92.53,92.59,92.53,92.53,6700.0,83.2285,83.2825,83.2285,83.2285,6700.0
2014-04-25 13:30:00,92.49,92.52,92.45,92.47,1200.0,83.1925,83.2195,83.1565,83.1745,1200.0
2014-04-25 13:35:00,92.46,92.47,92.44,92.46,3600.0,83.1655,83.1745,83.1475,83.1655,3600.0
2014-04-25 13:40:00,92.46,92.57,92.45,92.57,4700.0,83.1655,83.2645,83.1565,83.2645,4700.0
2014-04-25 13:45:00,92.6,92.62,92.54,92.56,3600.0,83.2914,83.3094,83.2375,83.2555,3600.0
2014-04-25 13:50:00,92.55,92.56,92.5,92.53,2000.0,83.2465,83.2555,83.2015,83.2285,2000.0
2014-04-25 13:55:00,92.55,92.56,92.52,92.52,9100.0,83.2465,83.2555,83.2195,83.2195,9100.0
2014-04-25 14:00:00,92.54,92.54,92.41,92.41,9300.0,83.2375,83.2375,83.1205,83.1205,9300.0
2014-04-25 14:05:00,92.4,92.45,92.4,92.43,9800.0,83.1116,83.1565,83.1116,83.1385,9800.0
2014-04-25 14:10:00,92.42,92.42,92.38,92.39,3600.0,83.1295,83.1295,83.0936,83.1026,3600.0
2014-04-25 14:15:00,92.37,92.39,92.31,92.32,6800.0,83.0846,83.1026,83.0306,83.0396,6800.0
2014-04-25 14:20:00,92.31,92.36,92.28,92.36,10700.0,83.0306,83.0756,83.0036,83.0756,10700.0
2014-04-25 14:25:00,92.36,92.39,92.32,92.33,22500.0,83.0756,83.1026,83.0396,83.0486,22500.0
2014-04-25 14:30:00,92.31,92.31,92.24,92.29,53200.0,83.0306,83.0306,82.9676,83.0126,53200.0
2014-04-25 14:35:00,92.35,92.45,92.34,92.45,600.0,83.0666,83.1565,83.0576,83.1565,600.0
2014-04-25 14:40:00,92.48,92.48,92.38,92.38,3000.0,83.1835,83.1835,83.0936,83.0936,3000.0
2014-04-25 14:45:00,92.38,92.42,92.37,92.42,3000.0,83.0936,83.1295,83.0846,83.1295,3000.0
2014-04-25 14:50:00,92.42,92.48,92.42,92.46,2500.0,83.1295,83.1835,83.1295,83.1655,2500.0
2014-04-25 14:55:00,92.46,92.46,92.36,92.38,5000.0,83.1655,83.1655,83.0756,83.0936,5000.0
2014-04-25 15:00:00,92.37,92.45,92.35,92.45,6100.0,83.0846,83.1565,83.0666,83.1565,6100.0
2014-04-25 15:05:00,92.45,92.45,92.38,92.39,2200.0,83.1565,83.1565,83.0936,83.1026,2200.0
2014-04-25 15:10:00,92.39,92.41,92.36,92.39,6000.0,83.1026,83.1205,83.0756,83.1026,6000.0
2014-04-25 15:15:00,92.38,92.43,92.34,92.42,11000.0,83.0936,83.1385,83.0576,83.1295,11000.0
2014-04-25 15:20:00,92.4,92.42,92.39,92.39,6700.0,83.1116,83.1295,83.1026,83.1026,6700.0
2014-04-25 15:25:00,92.4,92.5,92.4,92.47,8800.0,83.1116,83.2015,83.1116,83.1745,8800.0
2014-04-25 15:30:00,92.5,92.54,92.44,92.47,10700.0,83.2015,83.2375,83.1475,83.1745,10700.0
2014-04-25 15:35:00,92.46,92.48,92.43,92.44,9500.0,83.1655,83.1835,83.1385,83.1475,9500.0
2014-04-25 15:40:00,92.44,92.52,92.44,92.5,31800.0,83.1475,83.2195,83.1475,83.2015,31800.0
2014-04-25 15:45:00,92.48,92.57,92.48,92.53,6300.0,83.1835,83.2645,83.1835,83.2285,6300.0
2014-04-25 15:50:00,92.51,92.52,92.48,92.48,4800.0,83.2105,83.2195,83.1835,83.1835,4800.0
2014-04-25 15:55:00,92.48,92.5,92.38,92.42,27500.0,83.1835,83.2015,83.0936,83.1295,27500.0
2014-04-28 09:30:00,92.75,92.91,92.75,92.81,8000.0,83.4264,83.5703,83.4264,83.4803,8000.0
2014-04-28 09:35:00,92.74,92.74,92.66,92.67,2100.0,83.4174,83.4174,83.3454,83.3544,2100.0
2014-04-28 09:40:00,92.47,92.55,92.46,92.48,3200.0,83.1745,83.2465,83.1655,83.1835,3200.0
2014-04-28 09:45:00,92.51,92.54,92.42,92.42,2000.0,83.2105,83.2375,83.1295,83.1295,2000.0
2014-04-28 09:50:00,92.38,92.7,92.38,92.69,4600.0,83.0936,83.3814,83.0936,83.3724,4600.0
2014-04-28 09:55:00,92.71,92.81,92.71,92.81,3000.0,83.3904,83.4803,83.3904,83.4803,3000.0
2014-04-28 10:00:00,92.85,92.9,92.71,92.71,2000.0,83.5163,83.5613,83.3904,83.3904,2000.0
2014-04-28 10:05:00,92.73,92.85,92.7,92.82,1900.0,83.4084,83.5163,83.3814,83.4893,1900.0
2014-04-28 10:10:00,92.81,92.89,92.76,92.89,3900.0,83.4803,83.5523,83.4354,83.5523,3900.0
2014-04-28 10:15:00,92.99,93.08,92.98,93.01,5200.0,83.6422,83.7232,83.6332,83.6602,5200.0
2014-04-28 10:20:00,93.1,93.1,93.05,93.07,1200.0,83.7412,83.7412,83.6962,83.7142,1200.0
2014-04-28 10:25:00,93.09,93.1,93.06,93.06,1300.0,83.7322,83.7412,83.7052,83.7052,1300.0
2014-04-28 10:30:00,93.09,93.12,93.08,93.12,1300.0,83.7322,83.7592,83.7232,83.7592,1300.0
2014-04-28 10:35:00,93.15,93.15,92.97,92.97,5000.0,83.7862,83.7862,83.6243,83.6243,5000.0
2014-04-28 10:40:00,92.96,93.04,92.96,93.03,900.0,83.6153,83.6872,83.6153,83.6782,900.0
2014-04-28 10:45:00,93.04,93.04,92.92,92.92,2600.0,83.6872,83.6872,83.5793,83.5793,2600.0
2014-04-28 10:50:00,92.86,92.86,92.81,92.81,800.0,83.5253,83.5253,83.4803,83.4803,800.0
2014-04-28 10:55:00,92.83,92.83,92.83,92.83,400.0,83.4983,83.4983,83.4983,83.4983,400.0
2014-04-28 11:00:00,92.83,92.91,92.83,92.91,4200.0,83.4983,83.5703,83.4983,83.5703,4200.0
2014-04-28 11:05:00,92.93,92.97,92.83,92.86,1400.0,83.5883,83.6243,83.4983,83.5253,1400.0
2014-04-28 11:10:00,92.85,92.87,92.66,92.66,4800.0,83.5163,83.5343,83.3454,83.3454,4800.0
2014-04-28 11:15:00,92.63,92.63,92.61,92.62,700.0,83.3184,83.3184,83.3004,83.3094,700.0
2014-04-28 11:20:00,92.66,92.66,92.51,92.51,2400.0,83.3454,83.3454,83.2105,83.2105,2400.0
2014-04-28 11:25:00,92.47,92.51,92.39,92.41,10600.0,83.1745,83.2105,83.1026,83.1205,10600.0
2014-04-28 11:30:00,92.4,92.48,92.37,92.39,3200.0,83.1116,83.1835,83.0846,83.1026,3200.0
2014-04-28 11:35:00,92.4,92.54,92.4,92.5,2400.0,83.1116,83.2375,83.1116,83.2015,2400.0
2014-04-28 11:40:00,92.51,92.52,92.41,92.41,3300.0,83.2105,83.2195,83.1205,83.1205,3300.0
2014-04-28 11:45:00,92.44,92.44,92.39,92.4,2000.0,83.1475,83.1475,83.1026,83.1116,2000.0
2014-04-28 11:50:00,92.46,92.5,92.31,92.34,7400.0,83.1655,83.2015,83.0306,83.0576,7400.0
2014-04-28 11:55:00,92.27,92.28,92.1,92.11,1900.0,82.9946,83.0036,82.8417,82.8507,1900.0
2014-04-28 12:00:00,92.13,92.2,92.13,92.17,3700.0,82.8687,82.9317,82.8687,82.9047,3700.0
2014-04-28 12:05:00,92.12,92.14,92.04,92.06,1900.0,82.8597,82.8777,82.7877,82.8057,1900.0
2014-04-28 12:10:00,92.04,92.19,92.04,92.16,3100.0,82.7877,82.9227,82.7877,82.8957,3100.0
2014-04-28 12:15:00,92.18,92.24,92.18,92.23,1200.0,82.9137,82.9676,82.9137,82.9586,1200.0
2014-04-28 12:20:00,92.24,92.24,92.13,92.13,4200.0,82.9676,82.9676,82.8687,82.8687,4200.0
2014-04-28 12:25:00,92.14,92.2,92.08,92.19,368300.0,82.8777,82.9317,82.8237,82.9227,368300.0
2014-04-28 12:30:00,92.19,92.25,92.18,92.25,13500.0,82.9227,82.9766,82.9137,82.9766,13500.0
2014-04-28 12:35:00,92.26,92.26,92.12,92.12,11200.0,82.9856,82.9856,82.8597,82.8597,11200.0
2014-04-28 12:40:00,92.11,92.2,92.11,92.16,3500.0,82.8507,82.9317,82.8507,82.8957,3500.0
2014-04-28 12:45:00,92.15,92.2,92.15,92.18,8600.0,82.8867,82.9317,82.8867,82.9137,8600.0
2014-04-28 12:50:00,92.21,92.21,92.11,92.15,5400.0,82.9407,82.9407,82.8507,82.8867,5400.0
2014-04-28 12:55:00,92.14,92.14,92.07,92.09,9500.0,82.8777,82.8777,82.8147,82.8327,9500.0
2014-04-28 13:00:00,92.06,92.06,91.89,91.9,9100.0,82.8057,82.8057,82.6528,82.6618,9100.0
2014-04-28 13:05:00,91.88,91.88,91.77,91.77,22000.0,82.6438,82.6438,82.5449,82.5449,22000.0
2014-04-28 13:10:00,91.79,91.83,91.67,91.67,29400.0,82.5629,82.5989,82.4549,82.4549,29400.0
2014-04-28 13:15:00,91.64,91.67,91.61,91.63,18900.0,82.428,82.4549,82.401,82.419,18900.0
2014-04-28 13:20:00,91.63,91.63,91.45,91.48,28500.0,82.419,82.419,82.2571,82.284,28500.0
2014-04-28 13:25:00,91.47,91.6,91.45,91.57,42900.0,82.275,82.392,82.2571,82.365,42900.0
2014-04-28 13:30:00,91.56,91.59,91.39,91.42,46100.0,82.356,82.383,82.2031,82.2301,46100.0
2014-04-28 13:35:00,91.41,91.53,91.4,91.51,24800.0,82.2211,82.329,82.2121,82.311,24800.0
2014-04-28 13:40:00,91.49,91.55,91.49,91.55,3100.0,82.293,82.347,82.293,82.347,3100.0
2014-04-28 13:45:00,91.52,91.59,91.51,91.59,4400.0,82.32,82.383,82.311,82.383,4400.0
2014-04-28 13:50:00,91.63,91.74,91.63,91.7,1600.0,82.419,82.5179,82.419,82.4819,1600.0
2014-04-28 13:55:00,91.65,91.65,91.65,91.65,100.0,82.4369,82.4369,82.4369,82.4369,100.0
2014-04-28 14:00:00,91.62,91.62,91.53,91.59,7500.0,82.41,82.41,82.329,82.383,7500.0
2014-04-28 14:05:00,91.58,91.64,91.51,91.64,6200.0,82.374,82.428,82.311,82.428,6200.0
2014-04-28 14:10:00,91.65,91.82,91.65,91.8,5800.0,82.4369,82.5899,82.4369,82.5719,5800.0
2014-04-28 14:15:00,91.87,91.88,91.82,91.88,11800.0,82.6348,82.6438,82.5899,82.6438,11800.0
2014-04-28 14:20:00,91.87,92.01,91.85,92.01,1900.0,82.6348,82.7608,82.6168,82.7608,1900.0
2014-04-28 14:25:00,91.96,91.99,91.92,91.96,4100.0,82.7158,82.7428,82.6798,82.7158,4100.0
2014-04-28 14:30:00,92.04,92.06,91.97,91.97,3900.0,82.7877,82.8057,82.7248,82.7248,3900.0
2014-04-28 14:35:00,92.0,92.03,91.98,92.02,170500.0,82.7518,82.7787,82.7338,82.7698,170500.0
2014-04-28 14:40:00,92.03,92.03,91.9,91.92,2000.0,82.7787,82.7787,82.6618,82.6798,2000.0
2014-04-28 14:45:00,91.9,92.13,91.9,92.12,2900.0,82.6618,82.8687,82.6618,82.8597,2900.0
2014-04-28 14:50:00,92.14,92.18,92.09,92.13,4300.0,82.8777,82.9137,82.8327,82.8687,4300.0
2014-04-28 14:55:00,92.1,92.14,92.04,92.04,4300.0,82.8417,82.8777,82.7877,82.7877,4300.0
2014-04-28 15:00:00,92.04,92.13,92.03,92.11,22800.0,82.7877,82.8687,82.7787,82.8507,22800.0
2014-04-28 15:05:00,92.1,92.29,92.08,92.29,6700.0,82.8417,83.0126,82.8237,83.0126,6700.0
2014-04-28 15:10:00,92.28,92.48,92.28,92.47,48600.0,83.0036,83.1835,83.0036,83.1745,48600.0
2014-04-28 15:15:00,92.46,92.58,92.44,92.58,5300.0,83.1655,83.2735,83.1475,83.2735,5300.0
2014-04-28 15:20:00,92.6,92.61,92.53,92.61,14500.0,83.2914,83.3004,83.2285,83.3004,14500.0
2014-04-28 15:25:00,92.61,92.67,92.58,92.59,9400.0,83.3004,83.3544,83.2735,83.2825,9400.0
2014-04-28 15:30:00,92.61,92.71,92.61,92.63,10700.0,83.3004,83.3904,83.3004,83.3184,10700.0
2014-04-28 15:35:00,92.65,92.72,92.65,92.69,7000.0,83.3364,83.3994,83.3364,83.3724,7000.0
2014-04-28 15:40:00,92.67,92.69,92.65,92.69,5100.0,83.3544,83.3724,83.3364,83.3724,5100.0
2014-04-28 15:45:00,92.71,92.71,92.59,92.59,5200.0,83.3904,83.3904,83.2825,83.2825,5200.0
2014-04-28 15:50:00,92.59,92.66,92.58,92.59,3100.0,83.2825,83.3454,83.2735,83.2825,3100.0
2014-04-28 15:55:00,92.57,92.57,92.51,92.53,12400.0,83.2645,83.2645,83.2105,83.2285,12400.0
2014-04-29 09:30:00,92.8,92.98,92.8,92.92,8500.0,83.4713,83.6332,83.4713,83.5793,8500.0
2014-04-29 09:35:00,92.92,92.92,92.74,92.89,3000.0,83.5793,83.5793,83.4174,83.5523,3000.0
2014-04-29 09:40:00,92.91,92.97,92.82,92.82,2000.0,83.5703,83.6243,83.4893,83.4893,2000.0
2014-04-29 09:45:00,92.88,93.01,92.88,92.94,2500.0,83.5433,83.6602,83.5433,83.5973,2500.0
2014-04-29 09:50:00,92.95,93.08,92.95,93.08,1400.0,83.6063,83.7232,83.6063,83.7232,1400.0
2014-04-29 09:55:00,93.08,93.15,93.08,93.08,1400.0,83.7232,83.7862,83.7232,83.7232,1400.0
2014-04-29 10:00:00,92.95,93.04,92.9,93.0,2400.0,83.6063,83.6872,83.5613,83.6512,2400.0
2014-04-29 10:05:00,92.99,92.99,92.89,92.9,2800.0,83.6422,83.6422,83.5523,83.5613,2800.0
2014-04-29 10:10:00,92.82,92.84,92.79,92.79,1200.0,83.4893,83.5073,83.4623,83.4623,1200.0
2014-04-29 10:15:00,92.76,92.88,92.74,92.81,3400.0,83.4354,83.5433,83.4174,83.4803,3400.0
2014-04-29 10:20:00,92.8,92.87,92.78,92.78,3900.0,83.4713,83.5343,83.4534,83.4534,3900.0
2014-04-29 10:25:00,92.81,92.81,92.57,92.62,5200.0,83.4803,83.4803,83.2645,83.3094,5200.0
2014-04-29 10:30:00,92.57,92.73,92.57,92.73,3600.0,83.2645,83.4084,83.2645,83.4084,3600.0
2014-04-29 10:35:00,92.78,92.85,92.76,92.76,3400.0,83.4534,83.5163,83.4354,83.4354,3400.0
2014-04-29 10:40:00,92.8,92.95,92.8,92.93,1500.0,83.4713,83.6063,83.4713,83.5883,1500.0
2014-04-29 10:45:00,92.98,93.01,92.94,92.95,900.0,83.6332,83.6602,83.5973,83.6063,900.0
2014-04-29 10:50:00,92.98,92.98,92.89,92.95,1800.0,83.6332,83.6332,83.5523,83.6063,1800.0
2014-04-29 10:55:00,92.95,92.98,92.94,92.94,1000.0,83.6063,83.6332,83.5973,83.5973,1000.0
2014-04-29 11:00:00,92.94,93.0,92.94,92.95,2200.0,83.5973,83.6512,83.5973,83.6063,2200.0
2014-04-29 11:05:00,92.93,92.93,92.9,92.92,1200.0,83.5883,83.5883,83.5613,83.5793,1200.0
2014-04-29 11:10:00,92.94,92.94,92.8,92.8,1400.0,83.5973,83.5973,83.4713,83.4713,1400.0
2014-04-29 11:15:00,92.82,92.86,92.8,92.86,8300.0,83.4893,83.5253,83.4713,83.5253,8300.0
2014-04-29 11:20:00,92.85,92.96,92.85,92.96,1300.0,83.5163,83.6153,83.5163,83.6153,1300.0
2014-04-29 11:25:00,93.02,93.11,93.0,93.09,1100.0,83.6692,83.7502,83.6512,83.7322,1100.0
2014-04-29 11:30:00,93.12,93.12,93.08,93.12,2400.0,83.7592,83.7592,83.7232,83.7592,2400.0
2014-04-29 11:35:00,93.09,93.15,93.07,93.08,5800.0,83.7322,83.7862,83.7142,83.7232,5800.0
2014-04-29 11:40:00,93.09,93.09,93.01,93.08,28100.0,83.7322,83.7322,83.6602,83.7232,28100.0
2014-04-29 11:45:00,93.01,93.1,93.0,93.08,600.0,83.6602,83.7412,83.6512,83.7232,600.0
2014-04-29 11:50:00,93.04,93.06,93.02,93.06,4400.0,83.6872,83.7052,83.6692,83.7052,4400.0
2014-04-29 11:55:00,93.06,93.1,93.06,93.06,2500.0,83.7052,83.7412,83.7052,83.7052,2500.0
2014-04-29 12:00:00,93.07,93.09,93.07,93.07,600.0,83.7142,83.7322,83.7142,83.7142,600.0
2014-04-29 12:05:00,93.08,93.15,93.08,93.14,900.0,83.7232,83.7862,83.7232,83.7772,900.0
2014-04-29 12:10:00,93.14,93.15,93.13,93.15,1500.0,83.7772,83.7862,83.7682,83.7862,1500.0
2014-04-29 12:15:00,93.12,93.16,93.09,93.16,1600.0,83.7592,83.7952,83.7322,83.7952,1600.0
2014-04-29 12:20:00,93.15,93.24,93.15,93.22,1800.0,83.7862,83.8671,83.7862,83.8491,1800.0
2014-04-29 12:25:00,93.22,93.24,93.19,93.24,400.0,83.8491,83.8671,83.8221,83.8671,400.0
2014-04-29 12:30:00,93.26,93.3,93.23,93.3,1600.0,83.8851,83.9211,83.8581,83.9211,1600.0
2014-04-29 12:35:00,93.34,93.36,93.3,93.3,2700.0,83.9571,83.9751,83.9211,83.9211,2700.0
2014-04-29 12:40:00,93.31,93.32,93.31,93.32,800.0,83.9301,83.9391,83.9301,83.9391,800.0
2014-04-29 12:45:00,93.32,93.32,93.31,93.31,400.0,83.9391,83.9391,83.9301,83.9301,400.0
2014-04-29 12:50:00,93.31,93.32,93.29,93.29,1700.0,83.9301,83.9391,83.9121,83.9121,1700.0
2014-04-29 12:55:00,93.29,93.31,93.29,93.31,200.0,83.9121,83.9301,83.9121,83.9301,200.0
2014-04-29 13:00:00,93.3,93.3,93.28,93.28,500.0,83.9211,83.9211,83.9031,83.9031,500.0
2014-04-29 13:05:00,93.26,93.26,93.19,93.21,3500.0,83.8851,83.8851,83.8221,83.8401,3500.0
2014-04-29 13:10:00,93.21,93.25,93.17,93.17,1800.0,83.8401,83.8761,83.8041,83.8041,1800.0
2014-04-29 13:15:00,93.15,93.17,93.14,93.14,1200.0,83.7862,83.8041,83.7772,83.7772,1200.0
2014-04-29 13:20:00,93.16,93.22,93.15,93.21,22500.0,83.7952,83.8491,83.7862,83.8401,22500.0
2014-04-29 13:25:00,93.22,93.22,93.19,93.21,1100.0,83.8491,83.8491,83.8221,83.8401,1100.0
2014-04-29 13:30:00,93.2,93.21,93.14,93.18,3700.0,83.8311,83.8401,83.7772,83.8131,3700.0
2014-04-29 13:35:00,93.22,93.26,93.22,93.22,3400.0,83.8491,83.8851,83.8491,83.8491,3400.0
2014-04-29 13:40:00,93.22,93.26,93.2,93.2,2500.0,83.8491,83.8851,83.8311,83.8311,2500.0
2014-04-29 13:45:00,93.16,93.18,93.15,93.18,2000.0,83.7952,83.8131,83.7862,83.8131,2000.0
2014-04-29 13:50:00,93.23,93.28,93.23,93.28,3500.0,83.8581,83.9031,83.8581,83.9031,3500.0
2014-04-29 13:55:00,93.28,93.35,93.28,93.32,8000.0,83.9031,83.9661,83.9031,83.9391,8000.0
2014-04-29 14:00:00,93.32,93.34,93.29,93.29,4000.0,83.9391,83.9571,83.9121,83.9121,4000.0
2014-04-29 14:05:00,93.33,93.33,93.31,93.33,6200.0,83.9481,83.9481,83.9301,83.9481,6200.0
2014-04-29 14:10:00,93.33,93.33,93.3,93.3,3200.0,83.9481,83.9481,83.9211,83.9211,3200.0
2014-04-29 14:15:00,93.29,93.29,93.25,93.28,4100.0,83.9121,83.9121,83.8761,83.9031,4100.0
2014-04-29 14:20:00,93.3,93.33,93.3,93.3,1400.0,83.9211,83.9481,83.9211,83.9211,1400.0
2014-04-29 14:25:00,93.31,93.33,93.27,93.28,3600.0,83.9301,83.9481,83.8941,83.9031,3600.0
2014-04-29 14:30:00,93.28,93.3,93.26,93.28,4400.0,83.9031,83.9211,83.8851,83.9031,4400.0
2014-04-29 14:35:00,93.3,93.31,93.27,93.27,1700.0,83.9211,83.9301,83.8941,83.8941,1700.0
2014-04-29 14:40:00,93.27,93.28,93.26,93.26,7000.0,83.8941,83.9031,83.8851,83.8851,7000.0
2014-04-29 14:45:00,93.26,93.31,93.25,93.29,6000.0,83.8851,83.9301,83.8761,83.9121,6000.0
2014-04-29 14:50:00,93.29,93.29,93.24,93.28,14400.0,83.9121,83.9121,83.8671,83.9031,14400.0
2014-04-29 14:55:00,93.27,93.29,93.27,93.27,5200.0,83.8941,83.9121,83.8941,83.8941,5200.0
2014-04-29 15:00:00,93.28,93.3,93.27,93.29,5300.0,83.9031,83.9211,83.8941,83.9121,5300.0
2014-04-29 15:05:00,93.29,93.33,93.29,93.32,4300.0,83.9121,83.9481,83.9121,83.9391,4300.0
2014-04-29 15:10:00,93.31,93.33,93.25,93.27,4700.0,83.9301,83.9481,83.8761,83.8941,4700.0
2014-04-29 15:15:00,93.25,93.28,93.25,93.28,3100.0,83.8761,83.9031,83.8761,83.9031,3100.0
2014-04-29 15:20:00,93.28,93.29,93.24,93.27,3500.0,83.9031,83.9121,83.8671,83.8941,3500.0
2014-04-29 15:25:00,93.27,93.31,93.27,93.31,7300.0,83.8941,83.9301,83.8941,83.9301,7300.0
2014-04-29 15:30:00,93.3,93.3,93.29,93.29,3200.0,83.9211,83.9211,83.9121,83.9121,3200.0
2014-04-29 15:35:00,93.29,93.29,93.2,93.23,4500.0,83.9121,83.9121,83.8311,83.8581,4500.0
2014-04-29 15:40:00,93.23,93.23,93.15,93.15,3000.0,83.8581,83.8581,83.7862,83.7862,3000.0
2014-04-29 15:45:00,93.16,93.24,93.16,93.23,9400.0,83.7952,83.8671,83.7952,83.8581,9400.0
2014-04-29 15:50:00,93.24,93.24,93.19,93.19,3100.0,83.8671,83.8671,83.8221,83.8221,3100.0
2014-04-29 15:55:00,93.19,93.23,93.18,93.22,2800.0,83.8221,83.8581,83.8131,83.8491,2800.0
2014-04-30 09:30:00,93.05,93.05,92.84,92.93,8900.0,83.6962,83.6962,83.5073,83.5883,8900.0
2014-04-30 09:35:00,92.94,92.95,92.88,92.94,3400.0,83.5973,83.6063,83.5433,83.5973,3400.0
2014-04-30 09:40:00,92.86,92.98,92.86,92.93,6700.0,83.5253,83.6332,83.5253,83.5883,6700.0
2014-04-30 09:45:00,92.97,93.09,92.96,92.96,3100.0,83.6243,83.7322,83.6153,83.6153,3100.0
2014-04-30 09:50:00,92.94,93.02,92.82,92.82,2700.0,83.5973,83.6692,83.4893,83.4893,2700.0
2014-04-30 09:55:00,92.81,92.89,92.78,92.89,900.0,83.4803,83.5523,83.4534,83.5523,900.0
2014-04-30 10:00:00,92.85,92.87,92.76,92.78,3400.0,83.5163,83.5343,83.4354,83.4534,3400.0
2014-04-30 10:05:00,92.75,92.88,92.75,92.88,2100.0,83.4264,83.5433,83.4264,83.5433,2100.0
2014-04-30 10:10:00,92.89,92.93,92.88,92.93,2300.0,83.5523,83.5883,83.5433,83.5883,2300.0
2014-04-30 10:15:00,92.97,93.11,92.97,93.11,2900.0,83.6243,83.7502,83.6243,83.7502,2900.0
2014-04-30 10:20:00,93.09,93.12,93.04,93.12,6200.0,83.7322,83.7592,83.6872,83.7592,6200.0
2014-04-30 10:25:00,93.14,93.17,93.12,93.13,1700.0,83.7772,83.8041,83.7592,83.7682,1700.0
2014-04-30 10:30:00,93.16,93.22,93.13,93.13,1700.0,83.7952,83.8491,83.7682,83.7682,1700.0
2014-04-30 10:35:00,93.13,93.15,93.13,93.15,1400.0,83.7682,83.7862,83.7682,83.7862,1400.0
2014-04-30 10:40:00,93.15,93.19,93.15,93.18,1000.0,83.7862,83.8221,83.7862,83.8131,1000.0
2014-04-30 10:45:00,93.2,93.25,93.18,93.23,500.0,83.8311,83.8761,83.8131,83.8581,500.0
2014-04-30 10:50:00,93.22,93.36,93.22,93.36,400.0,83.8491,83.9751,83.8491,83.9751,400.0
2014-04-30 10:55:00,93.34,93.34,93.26,93.26,500.0,83.9571,83.9571,83.8851,83.8851,500.0
2014-04-30 11:00:00,93.28,93.28,93.2,93.26,3400.0,83.9031,83.9031,83.8311,83.8851,3400.0
2014-04-30 11:05:00,93.26,93.26,93.2,93.2,1600.0,83.8851,83.8851,83.8311,83.8311,1600.0
2014-04-30 11:10:00,93.17,93.17,93.08,93.09,1400.0,83.8041,83.8041,83.7232,83.7322,1400.0
2014-04-30 11:15:00,93.06,93.13,93.06,93.08,4500.0,83.7052,83.7682,83.7052,83.7232,4500.0
2014-04-30 11:20:00,93.08,93.14,93.08,93.13,4200.0,83.7232,83.7772,83.7232,83.7682,4200.0
2014-04-30 11:25:00,93.11,93.19,93.1,93.19,800.0,83.7502,83.8221,83.7412,83.8221,800.0
2014-04-30 11:30:00,93.19,93.2,93.19,93.2,1600.0,83.8221,83.8311,83.8221,83.8311,1600.0
2014-04-30 11:35:00,93.17,93.17,93.14,93.15,500.0,83.8041,83.8041,83.7772,83.7862,500.0
2014-04-30 11:40:00,93.18,93.21,93.18,93.21,1200.0,83.8131,83.8401,83.8131,83.8401,1200.0
2014-04-30 11:45:00,93.21,93.21,93.16,93.16,500.0,83.8401,83.8401,83.7952,83.7952,500.0
2014-04-30 11:50:00,93.17,93.17,93.17,93.17,200.0,83.8041,83.8041,83.8041,83.8041,200.0
2014-04-30 11:55:00,93.17,93.17,93.17,93.17,100.0,83.8041,83.8041,83.8041,83.8041,100.0
2014-04-30 12:00:00,93.21,93.21,93.18,93.2,2600.0,83.8401,83.8401,83.8131,83.8311,2600.0
2014-04-30 12:05:00,93.2,93.24,93.2,93.23,2000.0,83.8311,83.8671,83.8311,83.8581,2000.0
2014-04-30 12:10:00,93.24,93.27,93.24,93.27,1400.0,83.8671,83.8941,83.8671,83.8941,1400.0
2014-04-30 12:15:00,93.26,93.27,93.25,93.25,9900.0,83.8851,83.8941,83.8761,83.8761,9900.0
2014-04-30 12:20:00,93.28,93.28,93.24,93.27,28800.0,83.9031,83.9031,83.8671,83.8941,28800.0
2014-04-30 12:25:00,93.25,93.25,93.23,93.25,2900.0,83.8761,83.8761,83.8581,83.8761,2900.0
2014-04-30 12:30:00,93.26,93.26,93.21,93.25,2700.0,83.8851,83.8851,83.8401,83.8761,2700.0
2014-04-30 12:35:00,93.26,93.28,93.26,93.28,800.0,83.8851,83.9031,83.8851,83.9031,800.0
2014-04-30 12:40:00,93.28,93.29,93.26,93.27,7200.0,83.9031,83.9121,83.8851,83.8941,7200.0
2014-04-30 12:45:00,93.29,93.29,93.29,93.29,900.0,83.9121,83.9121,83.9121,83.9121,900.0
2014-04-30 12:50:00,93.3,93.31,93.28,93.29,23600.0,83.9211,83.9301,83.9031,83.9121,23600.0
2014-04-30 12:55:00,93.29,93.33,93.29,93.32,5700.0,83.9121,83.9481,83.9121,83.9391,5700.0
2014-04-30 13:00:00,93.32,93.36,93.31,93.35,3400.0,83.9391,83.9751,83.9301,83.9661,3400.0
2014-04-30 13:05:00,93.35,93.4,93.35,93.38,4900.0,83.9661,84.011,83.9661,83.993,4900.0
2014-04-30 13:10:00,93.38,93.38,93.36,93.36,2000.0,83.993,83.993,83.9751,83.9751,2000.0
2014-04-30 13:15:00,93.37,93.38,93.3,93.3,13300.0,83.984,83.993,83.9211,83.9211,13300.0
2014-04-30 13:20:00,93.32,93.35,93.3,93.34,9000.0,83.9391,83.9661,83.9211,83.9571,9000.0
2014-04-30 13:25:00,93.35,93.38,93.33,93.36,18300.0,83.9661,83.993,83.9481,83.9751,18300.0
2014-04-30 13:30:00,93.36,93.36,93.34,93.35,2400.0,83.9751,83.9751,83.9571,83.9661,2400.0
2014-04-30 13:35:00,93.34,93.36,93.34,93.34,5200.0,83.9571,83.9751,83.9571,83.9571,5200.0
2014-04-30 13:40:00,93.34,93.34,93.31,93.31,2500.0,83.9571,83.9571,83.9301,83.9301,2500.0
2014-04-30 13:45:00,93.3,93.31,93.3,93.31,2500.0,83.9211,83.9301,83.9211,83.9301,2500.0
2014-04-30 13:50:00,93.31,93.31,93.3,93.3,6800.0,83.9301,83.9301,83.9211,83.9211,6800.0
2014-04-30 13:55:00,93.3,93.33,93.28,93.28,12800.0,83.9211,83.9481,83.9031,83.9031,12800.0
2014-04-30 14:00:00,93.28,93.52,93.16,93.46,10300.0,83.9031,84.119,83.7952,84.065,10300.0
2014-04-30 14:05:00,93.41,93.42,93.23,93.35,23800.0,84.02,84.029,83.8581,83.9661,23800.0
2014-04-30 14:10:00,93.36,93.36,93.16,93.18,10600.0,83.9751,83.9751,83.7952,83.8131,10600.0
2014-04-30 14:15:00,93.18,93.31,93.17,93.28,7700.0,83.8131,83.9301,83.8041,83.9031,7700.0
2014-04-30 14:20:00,93.28,93.38,93.28,93.37,4900.0,83.9031,83.993,83.9031,83.984,4900.0
2014-04-30 14:25:00,93.39,93.39,93.33,93.36,6600.0,84.002,84.002,83.9481,83.9751,6600.0
2014-04-30 14:30:00,93.37,93.42,93.34,93.4,13900.0,83.984,84.029,83.9571,84.011,13900.0
2014-04-30 14:35:00,93.4,93.44,93.34,93.34,7800.0,84.011,84.047,83.9571,83.9571,7800.0
2014-04-30 14:40:00,93.35,93.43,93.35,93.4,18800.0,83.9661,84.038,83.9661,84.011,18800.0
2014-04-30 14:45:00,93.41,93.58,93.41,93.58,23000.0,84.02,84.1729,84.02,84.1729,23000.0
2014-04-30 14:50:00,93.57,93.61,93.53,93.58,13300.0,84.1639,84.1999,84.128,84.1729,13300.0
2014-04-30 14:55:00,93.58,93.61,93.5,93.51,10000.0,84.1729,84.1999,84.101,84.11,10000.0
2014-04-30 15:00:00,93.52,93.56,93.5,93.5,4600.0,84.119,84.1549,84.101,84.101,4600.0
2014-04-30 15:05:00,93.48,93.48,93.41,93.44,4600.0,84.083,84.083,84.02,84.047,4600.0
2014-04-30 15:10:00,93.4,93.44,93.39,93.41,6900.0,84.011,84.047,84.002,84.02,6900.0
2014-04-30 15:15:00,93.38,93.38,93.29,93.37,3300.0,83.993,83.993,83.9121,83.984,3300.0
2014-04-30 15:20:00,93.39,93.39,93.33,93.33,2500.0,84.002,84.002,83.9481,83.9481,2500.0
2014-04-30 15:25:00,93.37,93.47,93.36,93.45,7800.0,83.984,84.074,83.9751,84.056,7800.0
2014-04-30 15:30:00,93.48,93.56,93.48,93.54,9800.0,84.083,84.1549,84.083,84.137,9800.0
2014-04-30 15:35:00,93.53,93.53,93.47,93.51,3300.0,84.128,84.128,84.074,84.11,3300.0
2014-04-30 15:40:00,93.52,93.6,93.48,93.6,5300.0,84.119,84.1909,84.083,84.1909,5300.0
2014-04-30 15:45:00,93.59,93.59,93.4,93.48,5400.0,84.1819,84.1819,84.011,84.083,5400.0
2014-04-30 15:50:00,93.5,93.53,93.5,93.52,900.0,84.101,84.128,84.101,84.119,900.0
2014-04-30 15:55:00,93.53,93.56,93.47,93.49,14100.0,84.128,84.1549,84.074,84.092,14100.0
2014-05-01 09:30:00,93.57,93.72,93.52,93.6,6300.0,84.1639,84.2989,84.119,84.1909,6300.0
2014-05-01 09:35:00,93.51,93.68,93.51,93.68,1100.0,84.11,84.2629,84.11,84.2629,1100.0
2014-05-01 09:40:00,93.75,93.83,93.75,93.82,2600.0,84.3258,84.3978,84.3258,84.3888,2600.0
2014-05-01 09:45:00,93.73,93.78,93.73,93.74,4900.0,84.3079,84.3528,84.3079,84.3169,4900.0
2014-05-01 09:50:00,93.75,93.78,93.68,93.7,2600.0,84.3258,84.3528,84.2629,84.2809,2600.0
2014-05-01 09:55:00,93.74,93.77,93.74,93.77,200.0,84.3169,84.3438,84.3169,84.3438,200.0
2014-05-01 10:00:00,93.71,93.71,93.63,93.68,1900.0,84.2899,84.2899,84.2179,84.2629,1900.0
2014-05-01 10:05:00,93.74,93.78,93.74,93.78,200.0,84.3169,84.3528,84.3169,84.3528,200.0
2014-05-01 10:10:00,93.73,93.76,93.65,93.66,2200.0,84.3079,84.3348,84.2359,84.2449,2200.0
2014-05-01 10:15:00,93.6,93.6,93.49,93.52,1300.0,84.1909,84.1909,84.092,84.119,1300.0
2014-05-01 10:20:00,93.46,93.6,93.46,93.6,2100.0,84.065,84.1909,84.065,84.1909,2100.0
2014-05-01 10:25:00,93.63,93.69,93.63,93.68,1400.0,84.2179,84.2719,84.2179,84.2629,1400.0
2014-05-01 10:30:00,93.72,93.79,93.71,93.79,2000.0,84.2989,84.3618,84.2899,84.3618,2000.0
2014-05-01 10:35:00,93.77,93.77,93.73,93.76,1400.0,84.3438,84.3438,84.3079,84.3348,1400.0
2014-05-01 10:40:00,93.79,93.87,93.79,93.85,2600.0,84.3618,84.4338,84.3618,84.4158,2600.0
2014-05-01 10:45:00,93.88,93.96,93.88,93.92,1700.0,84.4428,84.5147,84.4428,84.4788,1700.0
2014-05-01 10:50:00,93.93,94.0,93.92,93.94,1300.0,84.4878,84.5507,84.4788,84.4967,1300.0
2014-05-01 10:55:00,94.01,94.01,93.96,93.96,1300.0,84.5597,84.5597,84.5147,84.5147,1300.0
2014-05-01 11:00:00,93.97,93.99,93.97,93.99,800.0,84.5237,84.5417,84.5237,84.5417,800.0
2014-05-01 11:05:00,93.99,93.99,93.9,93.9,2200.0,84.5417,84.5417,84.4608,84.4608,2200.0
2014-05-01 11:10:00,93.92,93.96,93.91,93.96,6900.0,84.4788,84.5147,84.4698,84.5147,6900.0
2014-05-01 11:15:00,93.96,94.0,93.96,94.0,1600.0,84.5147,84.5507,84.5147,84.5507,1600.0
2014-05-01 11:20:00,94.01,94.03,93.97,93.99,1700.0,84.5597,84.5777,84.5237,84.5417,1700.0
2014-05-01 11:25:00,94.05,94.08,94.05,94.08,700.0,84.5957,84.6227,84.5957,84.6227,700.0
2014-05-01 11:30:00,94.08,94.2,94.05,94.18,1200.0,84.6227,84.7306,84.5957,84.7126,1200.0
2014-05-01 11:35:00,94.17,94.24,94.15,94.23,4500.0,84.7036,84.7666,84.6856,84.7576,4500.0
2014-05-01 11:40:00,94.15,94.17,94.15,94.16,500.0,84.6856,84.7036,84.6856,84.6946,500.0
2014-05-01 11:45:00,94.12,94.13,94.06,94.1,1500.0,84.6587,84.6676,84.6047,84.6407,1500.0
2014-05-01 11:50:00,94.05,94.05,94.0,94.01,2600.0,84.5957,84.5957,84.5507,84.5597,2600.0
2014-05-01 11:55:00,94.05,94.06,93.96,93.99,4500.0,84.5957,84.6047,84.5147,84.5417,4500.0
2014-05-01 12:00:00,93.97,94.09,93.95,94.09,3500.0,84.5237,84.6317,84.5057,84.6317,3500.0
2014-05-01 12:05:00,94.07,94.07,94.07,94.07,200.0,84.6137,84.6137,84.6137,84.6137,200.0
2014-05-01 12:10:00,94.11,94.12,94.07,94.12,1700.0,84.6497,84.6587,84.6137,84.6587,1700.0
2014-05-01 12:15:00,94.08,94.09,94.05,94.06,500.0,84.6227,84.6317,84.5957,84.6047,500.0
2014-05-01 12:20:00,94.03,94.04,93.99,94.02,2100.0,84.5777,84.5867,84.5417,84.5687,2100.0
2014-05-01 12:25:00,94.04,94.08,94.02,94.05,700.0,84.5867,84.6227,84.5687,84.5957,700.0
2014-05-01 12:30:00,94.06,94.06,93.98,94.01,3900.0,84.6047,84.6047,84.5327,84.5597,3900.0
2014-05-01 12:35:00,94.06,94.06,93.98,93.98,3700.0,84.6047,84.6047,84.5327,84.5327,3700.0
2014-05-01 12:40:00,93.98,94.02,93.97,93.97,3000.0,84.5327,84.5687,84.5237,84.5237,3000.0
2014-05-01 12:45:00,93.96,93.97,93.9,93.95,4800.0,84.5147,84.5237,84.4608,84.5057,4800.0
2014-05-01 12:50:00,93.96,93.98,93.96,93.98,2000.0,84.5147,84.5327,84.5147,84.5327,2000.0
2014-05-01 12:55:00,93.97,94.01,93.97,94.01,800.0,84.5237,84.5597,84.5237,84.5597,800.0
2014-05-01 13:00:00,94.0,94.01,93.98,93.98,1800.0,84.5507,84.5597,84.5327,84.5327,1800.0
2014-05-01 13:05:00,93.98,94.05,93.98,94.05,3200.0,84.5327,84.5957,84.5327,84.5957,3200.0
2014-05-01 13:10:00,94.03,94.03,93.95,93.98,2800.0,84.5777,84.5777,84.5057,84.5327,2800.0
2014-05-01 13:15:00,94.0,94.0,93.93,93.96,600.0,84.5507,84.5507,84.4878,84.5147,600.0
2014-05-01 13:20:00,93.94,93.96,93.9,93.94,2600.0,84.4967,84.5147,84.4608,84.4967,2600.0
2014-05-01 13:25:00,93.91,93.95,93.91,93.92,1000.0,84.4698,84.5057,84.4698,84.4788,1000.0
2014-05-01 13:30:00,93.88,93.91,93.88,93.91,300.0,84.4428,84.4698,84.4428,84.4698,300.0
2014-05-01 13:35:00,93.91,93.97,93.91,93.97,2500.0,84.4698,84.5237,84.4698,84.5237,2500.0
2014-05-01 13:40:00,93.95,93.97,93.91,93.94,11100.0,84.5057,84.5237,84.4698,84.4967,11100.0
2014-05-01 13:45:00,93.93,93.99,93.91,93.92,7300.0,84.4878,84.5417,84.4698,84.4788,7300.0
2014-05-01 13:50:00,93.85,93.86,93.81,93.83,3000.0,84.4158,84.4248,84.3798,84.3978,3000.0
2014-05-01 13:55:00,93.77,93.78,93.69,93.73,2900.0,84.3438,84.3528,84.2719,84.3079,2900.0
2014-05-01 14:00:00,93.72,93.87,93.72,93.86,3000.0,84.2989,84.4338,84.2989,84.4248,3000.0
2014-05-01 14:05:00,93.88,93.88,93.82,93.88,17300.0,84.4428,84.4428,84.3888,84.4428,17300.0
2014-05-01 14:10:00,93.9,93.91,93.83,93.83,3000.0,84.4608,84.4698,84.3978,84.3978,3000.0
2014-05-01 14:15:00,93.84,93.87,93.81,93.81,3100.0,84.4068,84.4338,84.3798,84.3798,3100.0
2014-05-01 14:20:00,93.79,93.87,93.79,93.87,9900.0,84.3618,84.4338,84.3618,84.4338,9900.0
2014-05-01 14:25:00,93.85,93.87,93.82,93.86,3500.0,84.4158,84.4338,84.3888,84.4248,3500.0
2014-05-01 14:30:00,93.88,93.88,93.83,93.84,3000.0,84.4428,84.4428,84.3978,84.4068,3000.0
2014-05-01 14:35:00,93.81,93.81,93.73,93.73,9900.0,84.3798,84.3798,84.3079,84.3079,9900.0
2014-05-01 14:40:00,93.74,93.76,93.67,93.67,1900.0,84.3169,84.3348,84.2539,84.2539,1900.0
2014-05-01 14:45:00,93.72,93.75,93.65,93.73,9800.0,84.2989,84.3258,84.2359,84.3079,9800.0
2014-05-01 14:50:00,93.75,93.78,93.71,93.73,5900.0,84.3258,84.3528,84.2899,84.3079,5900.0
2014-05-01 14:55:00,93.73,93.76,93.69,93.74,7400.0,84.3079,84.3348,84.2719,84.3169,7400.0
2014-05-01 15:00:00,93.73,93.75,93.7,93.7,6500.0,84.3079,84.3258,84.2809,84.2809,6500.0
2014-05-01 15:05:00,93.68,93.73,93.68,93.69,9100.0,84.2629,84.3079,84.2629,84.2719,9100.0
2014-05-01 15:10:00,93.69,93.75,93.64,93.75,5800.0,84.2719,84.3258,84.2269,84.3258,5800.0
2014-05-01 15:15:00,93.77,93.85,93.73,93.79,5600.0,84.3438,84.4158,84.3079,84.3618,5600.0
2014-05-01 15:20:00,93.79,93.82,93.76,93.77,3500.0,84.3618,84.3888,84.3348,84.3438,3500.0
2014-05-01 15:25:00,93.75,93.76,93.71,93.73,5200.0,84.3258,84.3348,84.2899,84.3079,5200.0
2014-05-01 15:30:00,93.72,93.73,93.68,93.7,3800.0,84.2989,84.3079,84.2629,84.2809,3800.0
2014-05-01 15:35:00,93.73,93.76,93.71,93.74,2300.0,84.3079,84.3348,84.2899,84.3169,2300.0
2014-05-01 15:40:00,93.76,93.76,93.72,93.72,1200.0,84.3348,84.3348,84.2989,84.2989,1200.0
2014-05-01 15:45:00,93.7,93.72,93.69,93.7,3000.0,84.2809,84.2989,84.2719,84.2809,3000.0
2014-05-01 15:50:00,93.72,93.85,93.72,93.85,10600.0,84.2989,84.4158,84.2989,84.4158,10600.0
2014-05-01 15:55:00,93.84,93.85,93.83,93.85,4200.0,84.4068,84.4158,84.3978,84.4158,4200.0
2014-05-02 09:30:00,93.94,94.04,93.88,93.99,16400.0,84.4967,84.5867,84.4428,84.5417,16400.0
2014-05-02 09:35:00,94.01,94.18,94.01,94.14,9500.0,84.5597,84.7126,84.5597,84.6766,9500.0
2014-05-02 09:40:00,94.2,94.2,94.0,94.04,3600.0,84.7306,84.7306,84.5507,84.5867,3600.0
2014-05-02 09:45:00,94.08,94.14,93.92,93.92,3500.0,84.6227,84.6766,84.4788,84.4788,3500.0
2014-05-02 09:50:00,93.96,94.0,93.92,93.92,1900.0,84.5147,84.5507,84.4788,84.4788,1900.0
2014-05-02 09:55:00,93.93,93.98,93.92,93.98,1200.0,84.4878,84.5327,84.4788,84.5327,1200.0
2014-05-02 10:00:00,93.97,94.05,93.94,94.01,2500.0,84.5237,84.5957,84.4967,84.5597,2500.0
2014-05-02 10:05:00,94.04,94.21,94.04,94.19,7600.0,84.5867,84.7396,84.5867,84.7216,7600.0
2014-05-02 10:10:00,94.21,94.28,94.19,94.23,3000.0,84.7396,84.8026,84.7216,84.7576,3000.0
2014-05-02 10:15:00,94.26,94.26,94.2,94.25,6700.0,84.7846,84.7846,84.7306,84.7756,6700.0
2014-05-02 10:20:00,94.23,94.25,94.17,94.25,2100.0,84.7576,84.7756,84.7036,84.7756,2100.0
2014-05-02 10:25:00,94.24,94.26,94.11,94.16,3600.0,84.7666,84.7846,84.6497,84.6946,3600.0
2014-05-02 10:30:00,94.12,94.17,94.08,94.17,11500.0,84.6587,84.7036,84.6227,84.7036,11500.0
2014-05-02 10:35:00,94.17,94.28,94.17,94.24,8500.0,84.7036,84.8026,84.7036,84.7666,8500.0
2014-05-02 10:40:00,94.17,94.21,93.93,93.98,4600.0,84.7036,84.7396,84.4878,84.5327,4600.0
2014-05-02 10:45:00,94.0,94.02,93.75,93.77,11000.0,84.5507,84.5687,84.3258,84.3438,11000.0
2014-05-02 10:50:00,93.71,93.82,93.65,93.78,7400.0,84.2899,84.3888,84.2359,84.3528,7400.0
2014-05-02 10:55:00,93.77,93.88,93.77,93.86,2100.0,84.3438,84.4428,84.3438,84.4248,2100.0
2014-05-02 11:00:00,93.83,93.94,93.83,93.94,2100.0,84.3978,84.4967,84.3978,84.4967,2100.0
2014-05-02 11:05:00,93.94,93.99,93.93,93.98,3800.0,84.4967,84.5417,84.4878,84.5327,3800.0
2014-05-02 11:10:00,93.92,93.94,93.84,93.84,300.0,84.4788,84.4967,84.4068,84.4068,300.0
2014-05-02 11:15:00,93.86,93.87,93.82,93.87,600.0,84.4248,84.4338,84.3888,84.4338,600.0
2014-05-02 11:20:00,93.92,93.92,93.86,93.88,2200.0,84.4788,84.4788,84.4248,84.4428,2200.0
2014-05-02 11:25:00,93.86,93.86,93.86,93.86,200.0,84.4248,84.4248,84.4248,84.4248,200.0
2014-05-02 11:30:00,93.83,94.02,93.83,94.02,1600.0,84.3978,84.5687,84.3978,84.5687,1600.0
2014-05-02 11:35:00,93.97,94.0,93.97,93.97,1900.0,84.5237,84.5507,84.5237,84.5237,1900.0
2014-05-02 11:40:00,93.98,93.98,93.93,93.93,800.0,84.5327,84.5327,84.4878,84.4878,800.0
2014-05-02 11:45:00,93.96,94.07,93.96,94.04,5200.0,84.5147,84.6137,84.5147,84.5867,5200.0
2014-05-02 11:50:00,94.05,94.12,94.03,94.08,5300.0,84.5957,84.6587,84.5777,84.6227,5300.0
2014-05-02 11:55:00,94.06,94.09,94.05,94.05,2700.0,84.6047,84.6317,84.5957,84.5957,2700.0
2014-05-02 12:00:00,94.06,94.06,93.99,93.99,1700.0,84.6047,84.6047,84.5417,84.5417,1700.0
2014-05-02 12:05:00,94.02,94.02,93.99,93.99,1300.0,84.5687,84.5687,84.5417,84.5417,1300.0
2014-05-02 12:10:00,93.96,93.99,93.95,93.99,1600.0,84.5147,84.5417,84.5057,84.5417,1600.0
2014-05-02 12:15:00,94.0,94.02,94.0,94.02,800.0,84.5507,84.5687,84.5507,84.5687,800.0
2014-05-02 12:20:00,94.03,94.04,94.01,94.01,700.0,84.5777,84.5867,84.5597,84.5597,700.0
2014-05-02 12:25:00,94.01,94.01,94.01,94.01,0.0,84.5597,84.5597,84.5597,84.5597,0.0
2014-05-02 12:30:00,94.0,94.02,93.98,94.02,3800.0,84.5507,84.5687,84.5327,84.5687,3800.0
2014-05-02 12:35:00,94.02,94.09,94.02,94.08,1900.0,84.5687,84.6317,84.5687,84.6227,1900.0
2014-05-02 12:40:00,94.07,94.07,94.07,94.07,500.0,84.6137,84.6137,84.6137,84.6137,500.0
2014-05-02 12:45:00,94.1,94.1,94.07,94.07,1000.0,84.6407,84.6407,84.6137,84.6137,1000.0
2014-05-02 12:50:00,94.05,94.08,94.04,94.06,1300.0,84.5957,84.6227,84.5867,84.6047,1300.0
2014-05-02 12:55:00,94.06,94.06,94.03,94.03,2000.0,84.6047,84.6047,84.5777,84.5777,2000.0
2014-05-02 13:00:00,94.04,94.06,94.03,94.04,1500.0,84.5867,84.6047,84.5777,84.5867,1500.0
2014-05-02 13:05:00,94.07,94.07,93.99,93.99,2900.0,84.6137,84.6137,84.5417,84.5417,2900.0
2014-05-02 13:10:00,93.99,93.99,93.95,93.95,3500.0,84.5417,84.5417,84.5057,84.5057,3500.0
2014-05-02 13:15:00,93.95,93.95,93.92,93.95,3100.0,84.5057,84.5057,84.4788,84.5057,3100.0
2014-05-02 13:20:00,93.95,93.96,93.92,93.94,14500.0,84.5057,84.5147,84.4788,84.4967,14500.0
2014-05-02 13:25:00,93.93,93.93,93.89,93.89,3000.0,84.4878,84.4878,84.4518,84.4518,3000.0
2014-05-02 13:30:00,93.85,93.9,93.85,93.88,4600.0,84.4158,84.4608,84.4158,84.4428,4600.0
2014-05-02 13:35:00,93.88,93.89,93.82,93.85,4500.0,84.4428,84.4518,84.3888,84.4158,4500.0
2014-05-02 13:40:00,93.85,93.85,93.82,93.85,3700.0,84.4158,84.4158,84.3888,84.4158,3700.0
2014-05-02 13:45:00,93.85,93.89,93.84,93.86,5000.0,84.4158,84.4518,84.4068,84.4248,5000.0
2014-05-02 13:50:00,93.89,93.89,93.84,93.84,2300.0,84.4518,84.4518,84.4068,84.4068,2300.0
2014-05-02 13:55:00,93.83,93.83,93.79,93.79,4600.0,84.3978,84.3978,84.3618,84.3618,4600.0
2014-05-02 14:00:00,93.78,93.78,93.7,93.73,6100.0,84.3528,84.3528,84.2809,84.3079,6100.0
2014-05-02 14:05:00,93.78,93.79,93.73,93.73,9400.0,84.3528,84.3618,84.3079,84.3079,9400.0
2014-05-02 14:10:00,93.71,93.79,93.71,93.79,25700.0,84.2899,84.3618,84.2899,84.3618,25700.0
2014-05-02 14:15:00,93.78,93.87,93.78,93.85,18700.0,84.3528,84.4338,84.3528,84.4158,18700.0
2014-05-02 14:20:00,93.84,93.87,93.81,93.81,5300.0,84.4068,84.4338,84.3798,84.3798,5300.0
2014-05-02 14:25:00,93.8,93.83,93.79,93.79,2600.0,84.3708,84.3978,84.3618,84.3618,2600.0
2014-05-02 14:30:00,93.8,93.84,93.8,93.84,1300.0,84.3708,84.4068,84.3708,84.4068,1300.0
2014-05-02 14:35:00,93.89,93.92,93.86,93.87,3000.0,84.4518,84.4788,84.4248,84.4338,3000.0
2014-05-02 14:40:00,93.88,93.89,93.86,93.87,4400.0,84.4428,84.4518,84.4248,84.4338,4400.0
2014-05-02 14:45:00,93.89,93.89,93.83,93.86,6400.0,84.4518,84.4518,84.3978,84.4248,6400.0
2014-05-02 14:50:00,93.85,93.9,93.85,93.88,5300.0,84.4158,84.4608,84.4158,84.4428,5300.0
2014-05-02 14:55:00,93.88,93.89,93.86,93.86,5400.0,84.4428,84.4518,84.4248,84.4248,5400.0
2014-05-02 15:00:00,93.86,93.92,93.86,93.92,10000.0,84.4248,84.4788,84.4248,84.4788,10000.0
2014-05-02 15:05:00,93.94,93.98,93.94,93.98,600.0,84.4967,84.5327,84.4967,84.5327,600.0
2014-05-02 15:10:00,93.98,93.98,93.95,93.96,500.0,84.5327,84.5327,84.5057,84.5147,500.0
2014-05-02 15:15:00,93.94,93.96,93.93,93.96,1300.0,84.4967,84.5147,84.4878,84.5147,1300.0
2014-05-02 15:20:00,93.95,93.95,93.94,93.94,600.0,84.5057,84.5057,84.4967,84.4967,600.0
2014-05-02 15:25:00,93.89,93.9,93.87,93.87,5100.0,84.4518,84.4608,84.4338,84.4338,5100.0
2014-05-02 15:30:00,93.86,93.87,93.82,93.82,11100.0,84.4248,84.4338,84.3888,84.3888,11100.0
2014-05-02 15:35:00,93.8,93.82,93.77,93.8,5100.0,84.3708,84.3888,84.3438,84.3708,5100.0
2014-05-02 15:40:00,93.81,93.83,93.79,93.83,1700.0,84.3798,84.3978,84.3618,84.3978,1700.0
2014-05-02 15:45:00,93.84,93.84,93.81,93.82,14300.0,84.4068,84.4068,84.3798,84.3888,14300.0
2014-05-02 15:50:00,93.85,93.91,93.84,93.86,4900.0,84.4158,84.4698,84.4068,84.4248,4900.0
2014-05-02 15:55:00,93.89,93.91,93.86,93.88,145300.0,84.4518,84.4698,84.4248,84.4428,145300.0
2014-05-05 09:30:00,93.32,93.42,93.18,93.2,24900.0,83.9391,84.029,83.8131,83.8311,24900.0
2014-05-05 09:35:00,93.18,93.25,93.12,93.25,7100.0,83.8131,83.8761,83.7592,83.8761,7100.0
2014-05-05 09:40:00,93.27,93.41,93.2,93.41,13600.0,83.8941,84.02,83.8311,84.02,13600.0
2014-05-05 09:45:00,93.41,93.42,93.28,93.3,1700.0,84.02,84.029,83.9031,83.9211,1700.0
2014-05-05 09:50:00,93.27,93.49,93.27,93.49,1200.0,83.8941,84.092,83.8941,84.092,1200.0
2014-05-05 09:55:00,93.5,93.58,93.5,93.56,3900.0,84.101,84.1729,84.101,84.1549,3900.0
2014-05-05 10:00:00,93.67,93.67,93.6,93.62,1000.0,84.2539,84.2539,84.1909,84.2089,1000.0
2014-05-05 10:05:00,93.63,93.65,93.56,93.63,3400.0,84.2179,84.2359,84.1549,84.2179,3400.0
2014-05-05 10:10:00,93.62,93.71,93.62,93.7,6300.0,84.2089,84.2899,84.2089,84.2809,6300.0
2014-05-05 10:15:00,93.78,93.86,93.72,93.86,2800.0,84.3528,84.4248,84.2989,84.4248,2800.0
2014-05-05 10:20:00,93.9,93.94,93.86,93.94,2800.0,84.4608,84.4967,84.4248,84.4967,2800.0
2014-05-05 10:25:00,93.95,93.95,93.8,93.8,1400.0,84.5057,84.5057,84.3708,84.3708,1400.0
2014-05-05 10:30:00,93.85,93.9,93.85,93.9,1400.0,84.4158,84.4608,84.4158,84.4608,1400.0
2014-05-05 10:35:00,93.88,93.95,93.88,93.92,2300.0,84.4428,84.5057,84.4428,84.4788,2300.0
2014-05-05 10:40:00,93.96,94.13,93.96,94.13,3800.0,84.5147,84.6676,84.5147,84.6676,3800.0
2014-05-05 10:45:00,94.09,94.11,94.01,94.05,6800.0,84.6317,84.6497,84.5597,84.5957,6800.0
2014-05-05 10:50:00,94.02,94.09,94.02,94.02,1500.0,84.5687,84.6317,84.5687,84.5687,1500.0
2014-05-05 10:55:00,94.07,94.07,93.98,94.05,1800.0,84.6137,84.6137,84.5327,84.5957,1800.0
2014-05-05 11:00:00,94.02,94.02,93.95,93.96,3300.0,84.5687,84.5687,84.5057,84.5147,3300.0
2014-05-05 11:05:00,93.95,93.96,93.9,93.96,4000.0,84.5057,84.5147,84.4608,84.5147,4000.0
2014-05-05 11:10:00,93.95,94.01,93.95,94.01,1500.0,84.5057,84.5597,84.5057,84.5597,1500.0
2014-05-05 11:15:00,93.98,94.02,93.96,93.96,700.0,84.5327,84.5687,84.5147,84.5147,700.0
2014-05-05 11:20:00,93.97,94.06,93.96,94.02,1400.0,84.5237,84.6047,84.5147,84.5687,1400.0
2014-05-05 11:25:00,94.02,94.02,93.96,94.0,700.0,84.5687,84.5687,84.5147,84.5507,700.0
2014-05-05 11:30:00,94.09,94.09,94.05,94.09,1600.0,84.6317,84.6317,84.5957,84.6317,1600.0
2014-05-05 11:35:00,94.09,94.09,94.05,94.08,1700.0,84.6317,84.6317,84.5957,84.6227,1700.0
2014-05-05 11:40:00,94.13,94.16,94.05,94.05,1800.0,84.6676,84.6946,84.5957,84.5957,1800.0
2014-05-05 11:45:00,94.04,94.11,94.04,94.11,600.0,84.5867,84.6497,84.5867,84.6497,600.0
2014-05-05 11:50:00,94.15,94.15,94.07,94.1,2100.0,84.6856,84.6856,84.6137,84.6407,2100.0
2014-05-05 11:55:00,94.11,94.14,94.11,94.12,900.0,84.6497,84.6766,84.6497,84.6587,900.0
2014-05-05 12:00:00,94.15,94.16,94.13,94.15,4500.0,84.6856,84.6946,84.6676,84.6856,4500.0
2014-05-05 12:05:00,94.15,94.15,94.07,94.07,2900.0,84.6856,84.6856,84.6137,84.6137,2900.0
2014-05-05 12:10:00,94.07,94.1,94.07,94.1,1000.0,84.6137,84.6407,84.6137,84.6407,1000.0
2014-05-05 12:15:00,94.11,94.15,94.1,94.13,6400.0,84.6497,84.6856,84.6407,84.6676,6400.0
2014-05-05 12:20:00,94.14,94.16,94.11,94.15,2000.0,84.6766,84.6946,84.6497,84.6856,2000.0
2014-05-05 12:25:00,94.15,94.16,94.13,94.13,600.0,84.6856,84.6946,84.6676,84.6676,600.0
2014-05-05 12:30:00,94.14,94.14,94.08,94.13,900.0,84.6766,84.6766,84.6227,84.6676,900.0
2014-05-05 12:35:00,94.13,94.13,94.13,94.13,100.0,84.6676,84.6676,84.6676,84.6676,100.0
2014-05-05 12:40:00,94.13,94.14,94.1,94.11,2000.0,84.6676,84.6766,84.6407,84.6497,2000.0
2014-05-05 12:45:00,94.12,94.13,94.11,94.13,3900.0,84.6587,84.6676,84.6497,84.6676,3900.0
2014-05-05 12:50:00,94.14,94.14,94.09,94.12,900.0,84.6766,84.6766,84.6317,84.6587,900.0
2014-05-05 12:55:00,94.1,94.1,94.03,94.03,2300.0,84.6407,84.6407,84.5777,84.5777,2300.0
2014-05-05 13:00:00,94.04,94.05,94.02,94.04,1600.0,84.5867,84.5957,84.5687,84.5867,1600.0
2014-05-05 13:05:00,94.05,94.05,94.04,94.04,1300.0,84.5957,84.5957,84.5867,84.5867,1300.0
2014-05-05 13:10:00,94.03,94.03,93.98,93.98,2700.0,84.5777,84.5777,84.5327,84.5327,2700.0
2014-05-05 13:15:00,93.97,94.01,93.97,94.01,1200.0,84.5237,84.5597,84.5237,84.5597,1200.0
2014-05-05 13:20:00,94.0,94.02,93.98,94.01,6600.0,84.5507,84.5687,84.5327,84.5597,6600.0
2014-05-05 13:25:00,94.06,94.06,94.01,94.02,19600.0,84.6047,84.6047,84.5597,84.5687,19600.0
2014-05-05 13:30:00,94.03,94.07,94.0,94.07,2400.0,84.5777,84.6137,84.5507,84.6137,2400.0
2014-05-05 13:35:00,94.04,94.06,94.03,94.04,1400.0,84.5867,84.6047,84.5777,84.5867,1400.0
2014-05-05 13:40:00,94.01,94.06,94.01,94.06,1900.0,84.5597,84.6047,84.5597,84.6047,1900.0
2014-05-05 13:45:00,94.07,94.1,94.07,94.1,700.0,84.6137,84.6407,84.6137,84.6407,700.0
2014-05-05 13:50:00,94.08,94.13,94.07,94.12,2900.0,84.6227,84.6676,84.6137,84.6587,2900.0
2014-05-05 13:55:00,94.13,94.13,94.11,94.12,900.0,84.6676,84.6676,84.6497,84.6587,900.0
2014-05-05 14:00:00,94.14,94.14,94.12,94.13,2000.0,84.6766,84.6766,84.6587,84.6676,2000.0
2014-05-05 14:05:00,94.13,94.16,94.12,94.16,3700.0,84.6676,84.6946,84.6587,84.6946,3700.0
2014-05-05 14:10:00,94.15,94.16,94.13,94.13,1500.0,84.6856,84.6946,84.6676,84.6676,1500.0
2014-05-05 14:15:00,94.15,94.18,94.14,94.18,2300.0,84.6856,84.7126,84.6766,84.7126,2300.0
2014-05-05 14:20:00,94.17,94.2,94.17,94.2,1500.0,84.7036,84.7306,84.7036,84.7306,1500.0
2014-05-05 14:25:00,94.21,94.21,94.18,94.18,3900.0,84.7396,84.7396,84.7126,84.7126,3900.0
2014-05-05 14:30:00,94.17,94.19,94.15,94.18,6300.0,84.7036,84.7216,84.6856,84.7126,6300.0
2014-05-05 14:35:00,94.18,94.2,94.16,94.18,3000.0,84.7126,84.7306,84.6946,84.7126,3000.0
2014-05-05 14:40:00,94.18,94.26,94.18,94.26,11900.0,84.7126,84.7846,84.7126,84.7846,11900.0
2014-05-05 14:45:00,94.25,94.34,94.24,94.33,13600.0,84.7756,84.8565,84.7666,84.8475,13600.0
2014-05-05 14:50:00,94.36,94.36,94.3,94.32,7800.0,84.8745,84.8745,84.8206,84.8385,7800.0
2014-05-05 14:55:00,94.34,94.34,94.32,94.33,2700.0,84.8565,84.8565,84.8385,84.8475,2700.0
2014-05-05 15:00:00,94.33,94.33,94.27,94.29,3100.0,84.8475,84.8475,84.7936,84.8116,3100.0
2014-05-05 15:05:00,94.28,94.32,94.28,94.32,3600.0,84.8026,84.8385,84.8026,84.8385,3600.0
2014-05-05 15:10:00,94.34,94.35,94.3,94.3,3300.0,84.8565,84.8655,84.8206,84.8206,3300.0
2014-05-05 15:15:00,94.3,94.3,94.28,94.28,2800.0,84.8206,84.8206,84.8026,84.8026,2800.0
2014-05-05 15:20:00,94.26,94.28,94.26,94.27,600.0,84.7846,84.8026,84.7846,84.7936,600.0
2014-05-05 15:25:00,94.27,94.3,94.27,94.3,2000.0,84.7936,84.8206,84.7936,84.8206,2000.0
2014-05-05 15:30:00,94.32,94.33,94.28,94.32,2900.0,84.8385,84.8475,84.8026,84.8385,2900.0
2014-05-05 15:35:00,94.33,94.33,94.29,94.32,3000.0,84.8475,84.8475,84.8116,84.8385,3000.0
2014-05-05 15:40:00,94.32,94.32,94.22,94.23,3400.0,84.8385,84.8385,84.7486,84.7576,3400.0
2014-05-05 15:45:00,94.25,94.3,94.25,94.27,1000.0,84.7756,84.8206,84.7756,84.7936,1000.0
2014-05-05 15:50:00,94.27,94.29,94.25,94.28,64600.0,84.7936,84.8116,84.7756,84.8026,64600.0
2014-05-05 15:55:00,94.28,94.31,94.26,94.31,112700.0,84.8026,84.8296,84.7846,84.8296,112700.0
2014-05-06 09:30:00,94.18,94.18,94.03,94.12,10100.0,84.7126,84.7126,84.5777,84.6587,10100.0
2014-05-06 09:35:00,94.07,94.11,93.93,93.97,14500.0,84.6137,84.6497,84.4878,84.5237,14500.0
2014-05-06 09:40:00,93.93,93.97,93.87,93.94,16700.0,84.4878,84.5237,84.4338,84.4967,16700.0
2014-05-06 09:45:00,93.91,94.09,93.9,94.04,13100.0,84.4698,84.6317,84.4608,84.5867,13100.0
2014-05-06 09:50:00,94.04,94.06,93.92,94.0,9400.0,84.5867,84.6047,84.4788,84.5507,9400.0
2014-05-06 09:55:00,93.98,94.06,93.94,94.04,7600.0,84.5327,84.6047,84.4967,84.5867,7600.0
2014-05-06 10:00:00,94.07,94.07,93.95,94.02,10700.0,84.6137,84.6137,84.5057,84.5687,10700.0
2014-05-06 10:05:00,94.02,94.02,93.87,93.87,10200.0,84.5687,84.5687,84.4338,84.4338,10200.0
2014-05-06 10:10:00,93.86,93.96,93.85,93.95,9200.0,84.4248,84.5147,84.4158,84.5057,9200.0
2014-05-06 10:15:00,93.99,94.03,93.98,94.0,37200.0,84.5417,84.5777,84.5327,84.5507,37200.0
2014-05-06 10:20:00,93.96,94.12,93.96,94.09,7800.0,84.5147,84.6587,84.5147,84.6317,7800.0
2014-05-06 10:25:00,94.07,94.11,94.05,94.1,27700.0,84.6137,84.6497,84.5957,84.6407,27700.0
2014-05-06 10:30:00,94.11,94.19,94.11,94.17,9100.0,84.6497,84.7216,84.6497,84.7036,9100.0
2014-05-06 10:35:00,94.17,94.17,94.1,94.1,9800.0,84.7036,84.7036,84.6407,84.6407,9800.0
2014-05-06 10:40:00,94.1,94.14,94.06,94.14,28600.0,84.6407,84.6766,84.6047,84.6766,28600.0
2014-05-06 10:45:00,94.08,94.08,94.07,94.07,6300.0,84.6227,84.6227,84.6137,84.6137,6300.0
2014-05-06 10:50:00,94.1,94.1,93.94,93.94,3500.0,84.6407,84.6407,84.4967,84.4967,3500.0
2014-05-06 10:55:00,93.98,93.99,93.84,93.84,7100.0,84.5327,84.5417,84.4068,84.4068,7100.0
2014-05-06 11:00:00,93.82,93.84,93.78,93.84,7600.0,84.3888,84.4068,84.3528,84.4068,7600.0
2014-05-06 11:05:00,93.87,93.87,93.82,93.86,10700.0,84.4338,84.4338,84.3888,84.4248,10700.0
2014-05-06 11:10:00,93.86,93.93,93.85,93.93,12200.0,84.4248,84.4878,84.4158,84.4878,12200.0
2014-05-06 11:15:00,93.91,93.93,93.88,93.93,5500.0,84.4698,84.4878,84.4428,84.4878,5500.0
2014-05-06 11:20:00,93.92,94.0,93.9,93.97,16600.0,84.4788,84.5507,84.4608,84.5237,16600.0
2014-05-06 11:25:00,93.95,93.95,93.87,93.89,13500.0,84.5057,84.5057,84.4338,84.4518,13500.0
2014-05-06 11:30:00,93.89,93.94,93.88,93.92,7700.0,84.4518,84.4967,84.4428,84.4788,7700.0
2014-05-06 11:35:00,93.92,93.98,93.89,93.97,7900.0,84.4788,84.5327,84.4518,84.5237,7900.0
2014-05-06 11:40:00,93.96,93.97,93.92,93.93,9100.0,84.5147,84.5237,84.4788,84.4878,9100.0
2014-05-06 11:45:00,93.92,93.96,93.9,93.96,6900.0,84.4788,84.5147,84.4608,84.5147,6900.0
2014-05-06 11:50:00,93.95,93.97,93.94,93.97,9000.0,84.5057,84.5237,84.4967,84.5237,9000.0
2014-05-06 11:55:00,93.96,94.01,93.96,93.99,5900.0,84.5147,84.5597,84.5147,84.5417,5900.0
2014-05-06 12:00:00,94.0,94.01,93.97,93.97,1800.0,84.5507,84.5597,84.5237,84.5237,1800.0
2014-05-06 12:05:00,93.97,93.99,93.96,93.97,2100.0,84.5237,84.5417,84.5147,84.5237,2100.0
2014-05-06 12:10:00,93.98,94.0,93.97,93.97,6600.0,84.5327,84.5507,84.5237,84.5237,6600.0
2014-05-06 12:15:00,93.93,93.95,93.92,93.95,1500.0,84.4878,84.5057,84.4788,84.5057,1500.0
2014-05-06 12:20:00,93.93,93.93,93.88,93.88,700.0,84.4878,84.4878,84.4428,84.4428,700.0
2014-05-06 12:25:00,93.91,93.94,93.87,93.94,4900.0,84.4698,84.4967,84.4338,84.4967,4900.0
2014-05-06 12:30:00,93.92,93.94,93.92,93.94,2100.0,84.4788,84.4967,84.4788,84.4967,2100.0
2014-05-06 12:35:00,93.96,93.97,93.96,93.96,800.0,84.5147,84.5237,84.5147,84.5147,800.0
2014-05-06 12:40:00,93.94,93.95,93.94,93.95,1000.0,84.4967,84.5057,84.4967,84.5057,1000.0
2014-05-06 12:45:00,93.95,93.95,93.91,93.93,1300.0,84.5057,84.5057,84.4698,84.4878,1300.0
2014-05-06 12:50:00,93.92,93.92,93.9,93.9,3700.0,84.4788,84.4788,84.4608,84.4608,3700.0
2014-05-06 12:55:00,93.89,93.92,93.89,93.91,4300.0,84.4518,84.4788,84.4518,84.4698,4300.0
2014-05-06 13:00:00,93.91,93.93,93.89,93.92,5800.0,84.4698,84.4878,84.4518,84.4788,5800.0
2014-05-06 13:05:00,93.92,93.92,93.83,93.83,5600.0,84.4788,84.4788,84.3978,84.3978,5600.0
2014-05-06 13:10:00,93.82,93.85,93.81,93.83,6800.0,84.3888,84.4158,84.3798,84.3978,6800.0
2014-05-06 13:15:00,93.82,93.85,93.8,93.85,6600.0,84.3888,84.4158,84.3708,84.4158,6600.0
2014-05-06 13:20:00,93.84,93.87,93.82,93.83,8800.0,84.4068,84.4338,84.3888,84.3978,8800.0
2014-05-06 13:25:00,93.82,93.82,93.71,93.73,11000.0,84.3888,84.3888,84.2899,84.3079,11000.0
2014-05-06 13:30:00,93.73,93.78,93.72,93.75,13300.0,84.3079,84.3528,84.2989,84.3258,13300.0
2014-05-06 13:35:00,93.76,93.77,93.63,93.63,8600.0,84.3348,84.3438,84.2179,84.2179,8600.0
2014-05-06 13:40:00,93.64,93.65,93.53,93.53,12300.0,84.2269,84.2359,84.128,84.128,12300.0
2014-05-06 13:45:00,93.51,93.55,93.51,93.54,2900.0,84.11,84.146,84.11,84.137,2900.0
2014-05-06 13:50:00,93.58,93.62,93.57,93.6,6800.0,84.1729,84.2089,84.1639,84.1909,6800.0
2014-05-06 13:55:00,93.6,93.62,93.51,93.51,11100.0,84.1909,84.2089,84.11,84.11,11100.0
2014-05-06 14:00:00,93.51,93.51,93.43,93.43,10000.0,84.11,84.11,84.038,84.038,10000.0
2014-05-06 14:05:00,93.45,93.51,93.39,93.5,11800.0,84.056,84.11,84.002,84.101,11800.0
2014-05-06 14:10:00,93.5,93.55,93.48,93.52,15200.0,84.101,84.146,84.083,84.119,15200.0
2014-05-06 14:15:00,93.51,93.59,93.5,93.57,13000.0,84.11,84.1819,84.101,84.1639,13000.0
2014-05-06 14:20:00,93.54,93.56,93.45,93.45,8300.0,84.137,84.1549,84.056,84.056,8300.0
2014-05-06 14:25:00,93.46,93.51,93.45,93.48,7600.0,84.065,84.11,84.056,84.083,7600.0
2014-05-06 14:30:00,93.46,93.53,93.42,93.51,7700.0,84.065,84.128,84.029,84.11,7700.0
2014-05-06 14:35:00,93.51,93.52,93.45,93.52,20700.0,84.11,84.119,84.056,84.119,20700.0
2014-05-06 14:40:00,93.49,93.58,93.49,93.56,17500.0,84.092,84.1729,84.092,84.1549,17500.0
2014-05-06 14:45:00,93.56,93.56,93.5,93.5,9600.0,84.1549,84.1549,84.101,84.101,9600.0
2014-05-06 14:50:00,93.48,93.53,93.46,93.5,14500.0,84.083,84.128,84.065,84.101,14500.0
2014-05-06 14:55:00,93.51,93.53,93.47,93.48,15800.0,84.11,84.128,84.074,84.083,15800.0
2014-05-06 15:00:00,93.44,93.46,93.35,93.4,48700.0,84.047,84.065,83.9661,84.011,48700.0
2014-05-06 15:05:00,93.4,93.44,93.38,93.4,23700.0,84.011,84.047,83.993,84.011,23700.0
2014-05-06 15:10:00,93.41,93.52,93.39,93.48,18700.0,84.02,84.119,84.002,84.083,18700.0
2014-05-06 15:15:00,93.48,93.56,93.48,93.53,13100.0,84.083,84.1549,84.083,84.128,13100.0
2014-05-06 15:20:00,93.53,93.61,93.52,93.54,29700.0,84.128,84.1999,84.119,84.137,29700.0
2014-05-06 15:25:00,93.54,93.55,93.51,93.51,17900.0,84.137,84.146,84.11,84.11,17900.0
2014-05-06 15:30:00,93.52,93.53,93.48,93.51,21400.0,84.119,84.128,84.083,84.11,21400.0
2014-05-06 15:35:00,93.51,93.56,93.5,93.54,21500.0,84.11,84.1549,84.101,84.137,21500.0
2014-05-06 15:40:00,93.55,93.55,93.44,93.47,18300.0,84.146,84.146,84.047,84.074,18300.0
2014-05-06 15:45:00,93.48,93.48,93.42,93.44,19600.0,84.083,84.083,84.029,84.047,19600.0
2014-05-06 15:50:00,93.44,93.44,93.32,93.35,26600.0,84.047,84.047,83.9391,83.9661,26600.0
2014-05-06 15:55:00,93.36,93.37,93.32,93.35,61800.0,83.9751,83.984,83.9391,83.9661,61800.0
2014-05-07 09:30:00,93.64,93.7,93.53,93.7,16100.0,84.2269,84.2809,84.128,84.2809,16100.0
2014-05-07 09:35:00,93.69,93.69,93.47,93.48,2700.0,84.2719,84.2719,84.074,84.083,2700.0
2014-05-07 09:40:00,93.44,93.44,93.34,93.44,7900.0,84.047,84.047,83.9571,84.047,7900.0
2014-05-07 09:45:00,93.4,93.46,93.3,93.45,7500.0,84.011,84.065,83.9211,84.056,7500.0
2014-05-07 09:50:00,93.45,93.45,93.21,93.23,1200.0,84.056,84.056,83.8401,83.8581,1200.0
2014-05-07 09:55:00,93.22,93.22,93.0,93.02,1600.0,83.8491,83.8491,83.6512,83.6692,1600.0
2014-05-07 10:00:00,93.05,93.21,93.04,93.2,2300.0,83.6962,83.8401,83.6872,83.8311,2300.0
2014-05-07 10:05:00,93.21,93.21,92.86,92.88,2300.0,83.8401,83.8401,83.5253,83.5433,2300.0
2014-05-07 10:10:00,92.75,92.75,92.49,92.5,4700.0,83.4264,83.4264,83.1925,83.2015,4700.0
2014-05-07 10:15:00,92.51,92.62,92.45,92.62,1400.0,83.2105,83.3094,83.1565,83.3094,1400.0
2014-05-07 10:20:00,92.62,92.68,92.57,92.62,4700.0,83.3094,83.3634,83.2645,83.3094,4700.0
2014-05-07 10:25:00,92.58,92.74,92.58,92.74,500.0,83.2735,83.4174,83.2735,83.4174,500.0
2014-05-07 10:30:00,92.72,92.8,92.71,92.74,5300.0,83.3994,83.4713,83.3904,83.4174,5300.0
2014-05-07 10:35:00,92.77,93.0,92.75,93.0,1400.0,83.4444,83.6512,83.4264,83.6512,1400.0
2014-05-07 10:40:00,92.99,93.0,92.82,92.83,1200.0,83.6422,83.6512,83.4893,83.4983,1200.0
2014-05-07 10:45:00,92.91,92.91,92.87,92.9,700.0,83.5703,83.5703,83.5343,83.5613,700.0
2014-05-07 10:50:00,92.98,93.01,92.89,92.9,3100.0,83.6332,83.6602,83.5523,83.5613,3100.0
2014-05-07 10:55:00,92.95,92.95,92.87,92.91,800.0,83.6063,83.6063,83.5343,83.5703,800.0
2014-05-07 11:00:00,92.83,92.83,92.75,92.76,900.0,83.4983,83.4983,83.4264,83.4354,900.0
2014-05-07 11:05:00,92.8,92.85,92.74,92.84,3800.0,83.4713,83.5163,83.4174,83.5073,3800.0
2014-05-07 11:10:00,92.82,92.86,92.8,92.86,1900.0,83.4893,83.5253,83.4713,83.5253,1900.0
2014-05-07 11:15:00,92.87,92.88,92.74,92.75,3600.0,83.5343,83.5433,83.4174,83.4264,3600.0
2014-05-07 11:20:00,92.71,92.77,92.7,92.77,600.0,83.3904,83.4444,83.3814,83.4444,600.0
2014-05-07 11:25:00,92.75,92.82,92.73,92.82,2100.0,83.4264,83.4893,83.4084,83.4893,2100.0
2014-05-07 11:30:00,92.82,93.04,92.8,93.01,6400.0,83.4893,83.6872,83.4713,83.6602,6400.0
2014-05-07 11:35:00,92.99,93.06,92.96,93.06,1300.0,83.6422,83.7052,83.6153,83.7052,1300.0
2014-05-07 11:40:00,93.08,93.28,93.05,93.28,3600.0,83.7232,83.9031,83.6962,83.9031,3600.0
2014-05-07 11:45:00,93.31,93.32,93.27,93.27,2000.0,83.9301,83.9391,83.8941,83.8941,2000.0
2014-05-07 11:50:00,93.26,93.33,93.26,93.33,1400.0,83.8851,83.9481,83.8851,83.9481,1400.0
2014-05-07 11:55:00,93.36,93.36,93.26,93.26,1200.0,83.9751,83.9751,83.8851,83.8851,1200.0
2014-05-07 12:00:00,93.24,93.24,93.18,93.18,1000.0,83.8671,83.8671,83.8131,83.8131,1000.0
2014-05-07 12:05:00,93.14,93.21,93.14,93.15,55200.0,83.7772,83.8401,83.7772,83.7862,55200.0
2014-05-07 12:10:00,93.18,93.23,93.18,93.18,2500.0,83.8131,83.8581,83.8131,83.8131,2500.0
2014-05-07 12:15:00,93.19,93.25,93.19,93.25,1300.0,83.8221,83.8761,83.8221,83.8761,1300.0
2014-05-07 12:20:00,93.29,93.3,93.25,93.3,2300.0,83.9121,83.9211,83.8761,83.9211,2300.0
2014-05-07 12:25:00,93.28,93.28,93.19,93.19,5600.0,83.9031,83.9031,83.8221,83.8221,5600.0
2014-05-07 12:30:00,93.17,93.18,93.13,93.13,2300.0,83.8041,83.8131,83.7682,83.7682,2300.0
2014-05-07 12:35:00,93.14,93.17,93.12,93.13,4700.0,83.7772,83.8041,83.7592,83.7682,4700.0
2014-05-07 12:40:00,93.16,93.16,93.11,93.11,2700.0,83.7952,83.7952,83.7502,83.7502,2700.0
2014-05-07 12:45:00,93.08,93.09,93.0,93.0,2100.0,83.7232,83.7322,83.6512,83.6512,2100.0
2014-05-07 12:50:00,93.0,93.06,92.99,92.99,2200.0,83.6512,83.7052,83.6422,83.6422,2200.0
2014-05-07 12:55:00,92.99,92.99,92.89,92.94,3900.0,83.6422,83.6422,83.5523,83.5973,3900.0
2014-05-07 13:00:00,92.96,93.01,92.96,93.01,800.0,83.6153,83.6602,83.6153,83.6602,800.0
2014-05-07 13:05:00,93.0,93.01,92.97,92.97,1200.0,83.6512,83.6602,83.6243,83.6243,1200.0
2014-05-07 13:10:00,92.9,93.01,92.89,93.01,2500.0,83.5613,83.6602,83.5523,83.6602,2500.0
2014-05-07 13:15:00,92.98,93.09,92.98,93.05,1000.0,83.6332,83.7322,83.6332,83.6962,1000.0
2014-05-07 13:20:00,93.05,93.05,93.01,93.01,11500.0,83.6962,83.6962,83.6602,83.6602,11500.0
2014-05-07 13:25:00,93.02,93.03,92.97,92.99,2800.0,83.6692,83.6782,83.6243,83.6422,2800.0
2014-05-07 13:30:00,92.99,93.1,92.99,93.1,3800.0,83.6422,83.7412,83.6422,83.7412,3800.0
2014-05-07 13:35:00,93.16,93.16,93.08,93.08,5100.0,83.7952,83.7952,83.7232,83.7232,5100.0
2014-05-07 13:40:00,93.03,93.08,93.03,93.08,2100.0,83.6782,83.7232,83.6782,83.7232,2100.0
2014-05-07 13:45:00,93.1,93.1,93.06,93.09,400.0,83.7412,83.7412,83.7052,83.7322,400.0
2014-05-07 13:50:00,92.98,93.01,92.98,93.01,500.0,83.6332,83.6602,83.6332,83.6602,500.0
2014-05-07 13:55:00,92.98,93.0,92.85,92.85,6100.0,83.6332,83.6512,83.5163,83.5163,6100.0
2014-05-07 14:00:00,92.83,92.91,92.83,92.87,1400.0,83.4983,83.5703,83.4983,83.5343,1400.0
2014-05-07 14:05:00,92.87,92.97,92.87,92.97,6200.0,83.5343,83.6243,83.5343,83.6243,6200.0
2014-05-07 14:10:00,92.96,92.99,92.92,92.99,10600.0,83.6153,83.6422,83.5793,83.6422,10600.0
2014-05-07 14:15:00,93.0,93.07,93.0,93.06,4100.0,83.6512,83.7142,83.6512,83.7052,4100.0
2014-05-07 14:20:00,93.06,93.09,93.05,93.07,3000.0,83.7052,83.7322,83.6962,83.7142,3000.0
2014-05-07 14:25:00,93.03,93.15,93.03,93.15,2300.0,83.6782,83.7862,83.6782,83.7862,2300.0
2014-05-07 14:30:00,93.16,93.2,93.16,93.16,4700.0,83.7952,83.8311,83.7952,83.7952,4700.0
2014-05-07 14:35:00,93.16,93.18,93.15,93.16,900.0,83.7952,83.8131,83.7862,83.7952,900.0
2014-05-07 14:40:00,93.17,93.19,93.15,93.19,1700.0,83.8041,83.8221,83.7862,83.8221,1700.0
2014-05-07 14:45:00,93.23,93.23,93.16,93.16,13600.0,83.8581,83.8581,83.7952,83.7952,13600.0
2014-05-07 14:50:00,93.14,93.14,93.09,93.09,5300.0,83.7772,83.7772,83.7322,83.7322,5300.0
2014-05-07 14:55:00,93.08,93.19,93.08,93.19,3100.0,83.7232,83.8221,83.7232,83.8221,3100.0
2014-05-07 15:00:00,93.16,93.19,93.05,93.06,3700.0,83.7952,83.8221,83.6962,83.7052,3700.0
2014-05-07 15:05:00,93.06,93.13,93.06,93.12,2100.0,83.7052,83.7682,83.7052,83.7592,2100.0
2014-05-07 15:10:00,93.1,93.13,93.08,93.12,5100.0,83.7412,83.7682,83.7232,83.7592,5100.0
2014-05-07 15:15:00,93.08,93.11,93.06,93.1,1300.0,83.7232,83.7502,83.7052,83.7412,1300.0
2014-05-07 15:20:00,93.06,93.06,92.99,93.06,2300.0,83.7052,83.7052,83.6422,83.7052,2300.0
2014-05-07 15:25:00,93.09,93.1,93.06,93.09,2700.0,83.7322,83.7412,83.7052,83.7322,2700.0
2014-05-07 15:30:00,93.1,93.2,93.09,93.19,6300.0,83.7412,83.8311,83.7322,83.8221,6300.0
2014-05-07 15:35:00,93.18,93.21,93.13,93.21,4200.0,83.8131,83.8401,83.7682,83.8401,4200.0
2014-05-07 15:40:00,93.23,93.34,93.21,93.34,3800.0,83.8581,83.9571,83.8401,83.9571,3800.0
2014-05-07 15:45:00,93.33,93.35,93.31,93.33,5800.0,83.9481,83.9661,83.9301,83.9481,5800.0
2014-05-07 15:50:00,93.34,93.41,93.34,93.35,3900.0,83.9571,84.02,83.9571,83.9661,3900.0
2014-05-07 15:55:00,93.35,93.46,93.35,93.43,13000.0,83.9661,84.065,83.9661,84.038,13000.0
2014-05-08 09:30:00,93.28,93.31,93.2,93.23,9400.0,83.9031,83.9301,83.8311,83.8581,9400.0
2014-05-08 09:35:00,93.24,93.56,93.24,93.55,9800.0,83.8671,84.1549,83.8671,84.146,9800.0
2014-05-08 09:40:00,93.61,93.7,93.56,93.68,5600.0,84.1999,84.2809,84.1549,84.2629,5600.0
2014-05-08 09:45:00,93.67,93.75,93.64,93.73,2900.0,84.2539,84.3258,84.2269,84.3079,2900.0
2014-05-08 09:50:00,93.8,93.82,93.68,93.68,4900.0,84.3708,84.3888,84.2629,84.2629,4900.0
2014-05-08 09:55:00,93.65,93.79,93.63,93.75,3500.0,84.2359,84.3618,84.2179,84.3258,3500.0
2014-05-08 10:00:00,93.83,93.9,93.79,93.9,2200.0,84.3978,84.4608,84.3618,84.4608,2200.0
2014-05-08 10:05:00,93.93,93.94,93.91,93.92,700.0,84.4878,84.4967,84.4698,84.4788,700.0
2014-05-08 10:10:00,93.95,93.98,93.94,93.98,1900.0,84.5057,84.5327,84.4967,84.5327,1900.0
2014-05-08 10:15:00,94.02,94.05,93.97,93.99,4600.0,84.5687,84.5957,84.5237,84.5417,4600.0
2014-05-08 10:20:00,94.01,94.09,94.0,94.09,2800.0,84.5597,84.6317,84.5507,84.6317,2800.0
2014-05-08 10:25:00,94.07,94.09,94.02,94.04,700.0,84.6137,84.6317,84.5687,84.5867,700.0
2014-05-08 10:30:00,94.01,94.01,93.93,93.93,2100.0,84.5597,84.5597,84.4878,84.4878,2100.0
2014-05-08 10:35:00,93.92,93.94,93.91,93.92,3900.0,84.4788,84.4967,84.4698,84.4788,3900.0
2014-05-08 10:40:00,93.93,93.96,93.82,93.86,2900.0,84.4878,84.5147,84.3888,84.4248,2900.0
2014-05-08 10:45:00,93.84,93.87,93.82,93.84,4400.0,84.4068,84.4338,84.3888,84.4068,4400.0
2014-05-08 10:50:00,93.84,93.89,93.84,93.87,2100.0,84.4068,84.4518,84.4068,84.4338,2100.0
2014-05-08 10:55:00,93.93,93.94,93.87,93.87,1800.0,84.4878,84.4967,84.4338,84.4338,1800.0
2014-05-08 11:00:00,93.89,93.94,93.89,93.94,900.0,84.4518,84.4967,84.4518,84.4967,900.0
2014-05-08 11:05:00,94.01,94.06,94.01,94.05,1100.0,84.5597,84.6047,84.5597,84.5957,1100.0
2014-05-08 11:10:00,94.09,94.09,94.0,94.02,2100.0,84.6317,84.6317,84.5507,84.5687,2100.0
2014-05-08 11:15:00,94.02,94.08,94.0,94.07,1000.0,84.5687,84.6227,84.5507,84.6137,1000.0
2014-05-08 11:20:00,94.08,94.09,93.98,93.98,4400.0,84.6227,84.6317,84.5327,84.5327,4400.0
2014-05-08 11:25:00,93.97,94.03,93.97,94.01,500.0,84.5237,84.5777,84.5237,84.5597,500.0
2014-05-08 11:30:00,94.03,94.11,94.03,94.07,2400.0,84.5777,84.6497,84.5777,84.6137,2400.0
2014-05-08 11:35:00,94.1,94.1,94.1,94.1,300.0,84.6407,84.6407,84.6407,84.6407,300.0
2014-05-08 11:40:00,94.06,94.08,94.05,94.08,1600.0,84.6047,84.6227,84.5957,84.6227,1600.0
2014-05-08 11:45:00,94.1,94.1,94.08,94.08,1600.0,84.6407,84.6407,84.6227,84.6227,1600.0
2014-05-08 11:50:00,94.15,94.16,94.15,94.16,800.0,84.6856,84.6946,84.6856,84.6946,800.0
2014-05-08 11:55:00,94.17,94.17,94.11,94.11,800.0,84.7036,84.7036,84.6497,84.6497,800.0
2014-05-08 12:00:00,94.12,94.12,94.1,94.1,2200.0,84.6587,84.6587,84.6407,84.6407,2200.0
2014-05-08 12:05:00,94.08,94.11,94.04,94.11,2200.0,84.6227,84.6497,84.5867,84.6497,2200.0
2014-05-08 12:10:00,94.1,94.1,94.06,94.08,38100.0,84.6407,84.6407,84.6047,84.6227,38100.0
2014-05-08 12:15:00,94.08,94.08,94.08,94.08,400.0,84.6227,84.6227,84.6227,84.6227,400.0
2014-05-08 12:20:00,94.04,94.05,94.04,94.05,1700.0,84.5867,84.5957,84.5867,84.5957,1700.0
2014-05-08 12:25:00,94.05,94.08,94.05,94.08,600.0,84.5957,84.6227,84.5957,84.6227,600.0
2014-05-08 12:30:00,94.07,94.11,94.06,94.11,700.0,84.6137,84.6497,84.6047,84.6497,700.0
2014-05-08 12:35:00,94.08,94.1,94.07,94.1,600.0,84.6227,84.6407,84.6137,84.6407,600.0
2014-05-08 12:40:00,94.07,94.07,94.0,94.0,900.0,84.6137,84.6137,84.5507,84.5507,900.0
2014-05-08 12:45:00,93.96,93.96,93.92,93.92,3000.0,84.5147,84.5147,84.4788,84.4788,3000.0
2014-05-08 12:50:00,93.92,93.92,93.88,93.88,300.0,84.4788,84.4788,84.4428,84.4428,300.0
2014-05-08 12:55:00,93.82,93.85,93.8,93.85,2500.0,84.3888,84.4158,84.3708,84.4158,2500.0
2014-05-08 13:00:00,93.84,93.9,93.81,93.9,600.0,84.4068,84.4608,84.3798,84.4608,600.0
2014-05-08 13:05:00,93.9,93.92,93.87,93.89,1500.0,84.4608,84.4788,84.4338,84.4518,1500.0
2014-05-08 13:10:00,93.87,93.87,93.76,93.8,9200.0,84.4338,84.4338,84.3348,84.3708,9200.0
2014-05-08 13:15:00,93.74,93.77,93.74,93.75,9200.0,84.3169,84.3438,84.3169,84.3258,9200.0
2014-05-08 13:20:00,93.75,93.75,93.62,93.67,8000.0,84.3258,84.3258,84.2089,84.2539,8000.0
2014-05-08 13:25:00,93.73,93.76,93.73,93.74,5100.0,84.3079,84.3348,84.3079,84.3169,5100.0
2014-05-08 13:30:00,93.72,93.73,93.67,93.73,1700.0,84.2989,84.3079,84.2539,84.3079,1700.0
2014-05-08 13:35:00,93.75,93.8,93.75,93.8,2500.0,84.3258,84.3708,84.3258,84.3708,2500.0
2014-05-08 13:40:00,93.73,93.73,93.68,93.68,6300.0,84.3079,84.3079,84.2629,84.2629,6300.0
2014-05-08 13:45:00,93.73,93.73,93.67,93.67,1500.0,84.3079,84.3079,84.2539,84.2539,1500.0
2014-05-08 13:50:00,93.66,93.66,93.61,93.64,2600.0,84.2449,84.2449,84.1999,84.2269,2600.0
2014-05-08 13:55:00,93.62,93.62,93.57,93.59,2400.0,84.2089,84.2089,84.1639,84.1819,2400.0
2014-05-08 14:00:00,93.6,93.6,93.45,93.45,1800.0,84.1909,84.1909,84.056,84.056,1800.0
2014-05-08 14:05:00,93.43,93.5,93.43,93.46,4800.0,84.038,84.101,84.038,84.065,4800.0
2014-05-08 14:10:00,93.44,93.44,93.37,93.37,11200.0,84.047,84.047,83.984,83.984,11200.0
2014-05-08 14:15:00,93.38,93.45,93.35,93.43,2600.0,83.993,84.056,83.9661,84.038,2600.0
2014-05-08 14:20:00,93.45,93.47,93.41,93.46,11600.0,84.056,84.074,84.02,84.065,11600.0
2014-05-08 14:25:00,93.45,93.5,93.38,93.48,15600.0,84.056,84.101,83.993,84.083,15600.0
2014-05-08 14:30:00,93.47,93.52,93.44,93.52,800.0,84.074,84.119,84.047,84.119,800.0
2014-05-08 14:35:00,93.52,93.52,93.46,93.47,1000.0,84.119,84.119,84.065,84.074,1000.0
2014-05-08 14:40:00,93.4,93.43,93.25,93.25,3900.0,84.011,84.038,83.8761,83.8761,3900.0
2014-05-08 14:45:00,93.2,93.21,93.1,93.12,11700.0,83.8311,83.8401,83.7412,83.7592,11700.0
2014-05-08 14:50:00,93.14,93.21,93.13,93.18,5700.0,83.7772,83.8401,83.7682,83.8131,5700.0
2014-05-08 14:55:00,93.16,93.24,93.12,93.15,7400.0,83.7952,83.8671,83.7592,83.7862,7400.0
2014-05-08 15:00:00,93.13,93.13,92.98,93.05,5600.0,83.7682,83.7682,83.6332,83.6962,5600.0
2014-05-08 15:05:00,93.0,93.07,92.98,92.98,9300.0,83.6512,83.7142,83.6332,83.6332,9300.0
2014-05-08 15:10:00,92.95,93.04,92.92,93.04,5500.0,83.6063,83.6872,83.5793,83.6872,5500.0
2014-05-08 15:15:00,93.04,93.11,93.0,93.09,12500.0,83.6872,83.7502,83.6512,83.7322,12500.0
2014-05-08 15:20:00,93.13,93.2,93.13,93.15,1600.0,83.7682,83.8311,83.7682,83.7862,1600.0
2014-05-08 15:25:00,93.19,93.26,93.19,93.25,4000.0,83.8221,83.8851,83.8221,83.8761,4000.0
2014-05-08 15:30:00,93.22,93.28,93.17,93.28,4700.0,83.8491,83.9031,83.8041,83.9031,4700.0
2014-05-08 15:35:00,93.28,93.29,93.18,93.2,4600.0,83.9031,83.9121,83.8131,83.8311,4600.0
2014-05-08 15:40:00,93.18,93.23,93.13,93.13,6300.0,83.8131,83.8581,83.7682,83.7682,6300.0
2014-05-08 15:45:00,93.14,93.16,93.13,93.14,2200.0,83.7772,83.7952,83.7682,83.7772,2200.0
2014-05-08 15:50:00,93.16,93.23,93.13,93.23,2300.0,83.7952,83.8581,83.7682,83.8581,2300.0
2014-05-08 15:55:00,93.24,93.24,93.15,93.18,12800.0,83.8671,83.8671,83.7862,83.8131,12800.0
2014-05-09 09:30:00,93.13,93.17,93.01,93.17,4700.0,83.7682,83.8041,83.6602,83.8041,4700.0
2014-05-09 09:35:00,93.22,93.22,92.96,92.96,3000.0,83.8491,83.8491,83.6153,83.6153,3000.0
2014-05-09 09:40:00,92.78,92.85,92.69,92.69,2700.0,83.4534,83.5163,83.3724,83.3724,2700.0
2014-05-09 09:45:00,92.7,92.95,92.7,92.95,1900.0,83.3814,83.6063,83.3814,83.6063,1900.0
2014-05-09 09:50:00,92.92,93.05,92.89,93.03,1300.0,83.5793,83.6962,83.5523,83.6782,1300.0
2014-05-09 09:55:00,92.97,93.1,92.97,93.04,4000.0,83.6243,83.7412,83.6243,83.6872,4000.0
2014-05-09 10:00:00,92.88,93.05,92.88,92.97,4000.0,83.5433,83.6962,83.5433,83.6243,4000.0
2014-05-09 10:05:00,92.87,92.99,92.87,92.99,1300.0,83.5343,83.6422,83.5343,83.6422,1300.0
2014-05-09 10:10:00,92.99,93.2,92.97,93.17,1500.0,83.6422,83.8311,83.6243,83.8041,1500.0
2014-05-09 10:15:00,93.27,93.29,93.21,93.23,2400.0,83.8941,83.9121,83.8401,83.8581,2400.0
2014-05-09 10:20:00,93.23,93.28,93.19,93.28,2500.0,83.8581,83.9031,83.8221,83.9031,2500.0
2014-05-09 10:25:00,93.24,93.25,93.13,93.13,2000.0,83.8671,83.8761,83.7682,83.7682,2000.0
2014-05-09 10:30:00,93.12,93.12,93.05,93.07,400.0,83.7592,83.7592,83.6962,83.7142,400.0
2014-05-09 10:35:00,93.14,93.17,93.06,93.1,2600.0,83.7772,83.8041,83.7052,83.7412,2600.0
2014-05-09 10:40:00,93.01,93.01,92.96,92.98,1400.0,83.6602,83.6602,83.6153,83.6332,1400.0
2014-05-09 10:45:00,92.95,92.98,92.95,92.96,1300.0,83.6063,83.6332,83.6063,83.6153,1300.0
2014-05-09 10:50:00,93.0,93.0,92.92,92.94,800.0,83.6512,83.6512,83.5793,83.5973,800.0
2014-05-09 10:55:00,92.92,92.93,92.83,92.88,3200.0,83.5793,83.5883,83.4983,83.5433,3200.0
2014-05-09 11:00:00,92.85,92.88,92.84,92.85,700.0,83.5163,83.5433,83.5073,83.5163,700.0
2014-05-09 11:05:00,92.81,92.84,92.73,92.73,2700.0,83.4803,83.5073,83.4084,83.4084,2700.0
2014-05-09 11:10:00,92.77,92.79,92.74,92.74,1400.0,83.4444,83.4623,83.4174,83.4174,1400.0
2014-05-09 11:15:00,92.77,92.84,92.77,92.84,900.0,83.4444,83.5073,83.4444,83.5073,900.0
2014-05-09 11:20:00,92.85,92.91,92.85,92.9,1900.0,83.5163,83.5703,83.5163,83.5613,1900.0
2014-05-09 11:25:00,92.85,92.93,92.85,92.93,300.0,83.5163,83.5883,83.5163,83.5883,300.0
2014-05-09 11:30:00,92.96,92.96,92.94,92.94,1600.0,83.6153,83.6153,83.5973,83.5973,1600.0
2014-05-09 11:35:00,92.99,92.99,92.99,92.99,1500.0,83.6422,83.6422,83.6422,83.6422,1500.0
2014-05-09 11:40:00,93.06,93.06,93.01,93.03,2400.0,83.7052,83.7052,83.6602,83.6782,2400.0
2014-05-09 11:45:00,93.04,93.14,93.04,93.12,2400.0,83.6872,83.7772,83.6872,83.7592,2400.0
2014-05-09 11:50:00,93.11,93.12,93.07,93.09,600.0,83.7502,83.7592,83.7142,83.7322,600.0
2014-05-09 11:55:00,93.09,93.09,93.09,93.09,0.0,83.7322,83.7322,83.7322,83.7322,0.0
2014-05-09 12:00:00,93.09,93.09,93.09,93.09,0.0,83.7322,83.7322,83.7322,83.7322,0.0
2014-05-09 12:05:00,93.05,93.06,93.0,93.06,1900.0,83.6962,83.7052,83.6512,83.7052,1900.0
2014-05-09 12:10:00,93.07,93.07,93.05,93.05,400.0,83.7142,83.7142,83.6962,83.6962,400.0
2014-05-09 12:15:00,93.13,93.15,93.09,93.11,15700.0,83.7682,83.7862,83.7322,83.7502,15700.0
2014-05-09 12:20:00,93.15,93.15,93.09,93.09,600.0,83.7862,83.7862,83.7322,83.7322,600.0
2014-05-09 12:25:00,93.06,93.1,93.06,93.08,1100.0,83.7052,83.7412,83.7052,83.7232,1100.0
2014-05-09 12:30:00,93.1,93.15,93.1,93.15,400.0,83.7412,83.7862,83.7412,83.7862,400.0
2014-05-09 12:35:00,93.18,93.4,93.18,93.4,1200.0,83.8131,84.011,83.8131,84.011,1200.0
2014-05-09 12:40:00,93.41,93.43,93.37,93.41,2000.0,84.02,84.038,83.984,84.02,2000.0
2014-05-09 12:45:00,93.34,93.38,93.32,93.36,2200.0,83.9571,83.993,83.9391,83.9751,2200.0
2014-05-09 12:50:00,93.41,93.46,93.41,93.44,5200.0,84.02,84.065,84.02,84.047,5200.0
2014-05-09 12:55:00,93.44,93.45,93.39,93.39,9100.0,84.047,84.056,84.002,84.002,9100.0
2014-05-09 13:00:00,93.44,93.46,93.44,93.46,300.0,84.047,84.065,84.047,84.065,300.0
2014-05-09 13:05:00,93.44,93.45,93.4,93.4,1700.0,84.047,84.056,84.011,84.011,1700.0
2014-05-09 13:10:00,93.38,93.42,93.36,93.37,1100.0,83.993,84.029,83.9751,83.984,1100.0
2014-05-09 13:15:00,93.39,93.39,93.35,93.36,900.0,84.002,84.002,83.9661,83.9751,900.0
2014-05-09 13:20:00,93.34,93.34,93.3,93.33,11200.0,83.9571,83.9571,83.9211,83.9481,11200.0
2014-05-09 13:25:00,93.32,93.33,93.32,93.33,200.0,83.9391,83.9481,83.9391,83.9481,200.0
2014-05-09 13:30:00,93.36,93.38,93.28,93.28,5200.0,83.9751,83.993,83.9031,83.9031,5200.0
2014-05-09 13:35:00,93.27,93.35,93.27,93.32,3100.0,83.8941,83.9661,83.8941,83.9391,3100.0
2014-05-09 13:40:00,93.32,93.34,93.28,93.28,2300.0,83.9391,83.9571,83.9031,83.9031,2300.0
2014-05-09 13:45:00,93.28,93.28,93.28,93.28,0.0,83.9031,83.9031,83.9031,83.9031,0.0
2014-05-09 13:50:00,93.27,93.28,93.24,93.26,1900.0,83.8941,83.9031,83.8671,83.8851,1900.0
2014-05-09 13:55:00,93.25,93.25,93.25,93.25,700.0,83.8761,83.8761,83.8761,83.8761,700.0
2014-05-09 14:00:00,93.24,93.28,93.24,93.28,1300.0,83.8671,83.9031,83.8671,83.9031,1300.0
2014-05-09 14:05:00,93.26,93.3,93.25,93.25,10600.0,83.8851,83.9211,83.8761,83.8761,10600.0
2014-05-09 14:10:00,93.28,93.3,93.25,93.25,4200.0,83.9031,83.9211,83.8761,83.8761,4200.0
2014-05-09 14:15:00,93.23,93.23,93.09,93.13,2300.0,83.8581,83.8581,83.7322,83.7682,2300.0
2014-05-09 14:20:00,93.12,93.18,93.12,93.16,18700.0,83.7592,83.8131,83.7592,83.7952,18700.0
2014-05-09 14:25:00,93.13,93.15,93.09,93.13,9400.0,83.7682,83.7862,83.7322,83.7682,9400.0
2014-05-09 14:30:00,93.17,93.21,93.17,93.2,2700.0,83.8041,83.8401,83.8041,83.8311,2700.0
2014-05-09 14:35:00,93.18,93.18,93.17,93.17,500.0,83.8131,83.8131,83.8041,83.8041,500.0
2014-05-09 14:40:00,93.2,93.23,93.17,93.17,4200.0,83.8311,83.8581,83.8041,83.8041,4200.0
2014-05-09 14:45:00,93.19,93.22,93.19,93.22,4100.0,83.8221,83.8491,83.8221,83.8491,4100.0
2014-05-09 14:50:00,93.22,93.24,93.21,93.23,4400.0,83.8491,83.8671,83.8401,83.8581,4400.0
2014-05-09 14:55:00,93.25,93.37,93.25,93.34,7900.0,83.8761,83.984,83.8761,83.9571,7900.0
2014-05-09 15:00:00,93.34,93.44,93.34,93.41,4500.0,83.9571,84.047,83.9571,84.02,4500.0
2014-05-09 15:05:00,93.44,93.44,93.4,93.43,5800.0,84.047,84.047,84.011,84.038,5800.0
2014-05-09 15:10:00,93.45,93.45,93.41,93.44,2900.0,84.056,84.056,84.02,84.047,2900.0
2014-05-09 15:15:00,93.42,93.42,93.39,93.41,2000.0,84.029,84.029,84.002,84.02,2000.0
2014-05-09 15:20:00,93.41,93.41,93.35,93.37,1900.0,84.02,84.02,83.9661,83.984,1900.0
2014-05-09 15:25:00,93.36,93.42,93.36,93.4,3500.0,83.9751,84.029,83.9751,84.011,3500.0
2014-05-09 15:30:00,93.41,93.42,93.38,93.39,2500.0,84.02,84.029,83.993,84.002,2500.0
2014-05-09 15:35:00,93.39,93.44,93.39,93.44,500.0,84.002,84.047,84.002,84.047,500.0
2014-05-09 15:40:00,93.49,93.55,93.48,93.53,6300.0,84.092,84.146,84.083,84.128,6300.0
2014-05-09 15:45:00,93.53,93.56,93.5,93.5,900.0,84.128,84.1549,84.101,84.101,900.0
2014-05-09 15:50:00,93.54,93.54,93.54,93.54,800.0,84.137,84.137,84.137,84.137,800.0
2014-05-09 15:55:00,93.54,93.57,93.53,93.55,7100.0,84.137,84.1639,84.128,84.146,7100.0
2014-05-12 09:30:00,93.94,94.1,93.79,94.09,10500.0,84.4967,84.6407,84.3618,84.6317,10500.0
2014-05-12 09:35:00,94.11,94.11,93.98,94.05,1800.0,84.6497,84.6497,84.5327,84.5957,1800.0
2014-05-12 09:40:00,94.06,94.22,94.06,94.22,9300.0,84.6047,84.7486,84.6047,84.7486,9300.0
2014-05-12 09:45:00,94.22,94.3,94.22,94.3,3200.0,84.7486,84.8206,84.7486,84.8206,3200.0
2014-05-12 09:50:00,94.33,94.34,94.25,94.25,1200.0,84.8475,84.8565,84.7756,84.7756,1200.0
2014-05-12 09:55:00,94.35,94.36,94.28,94.34,1100.0,84.8655,84.8745,84.8026,84.8565,1100.0
2014-05-12 10:00:00,94.39,94.4,94.34,94.34,1500.0,84.9015,84.9105,84.8565,84.8565,1500.0
2014-05-12 10:05:00,94.38,94.38,94.38,94.38,100.0,84.8925,84.8925,84.8925,84.8925,100.0
2014-05-12 10:10:00,94.35,94.4,94.33,94.4,5700.0,84.8655,84.9105,84.8475,84.9105,5700.0
2014-05-12 10:15:00,94.41,94.51,94.41,94.51,1500.0,84.9195,85.0094,84.9195,85.0094,1500.0
2014-05-12 10:20:00,94.53,94.54,94.49,94.49,1300.0,85.0274,85.0364,84.9915,84.9915,1300.0
2014-05-12 10:25:00,94.5,94.51,94.47,94.48,1800.0,85.0005,85.0094,84.9735,84.9825,1800.0
2014-05-12 10:30:00,94.5,94.5,94.45,94.46,2600.0,85.0005,85.0005,84.9555,84.9645,2600.0
2014-05-12 10:35:00,94.46,94.52,94.45,94.52,900.0,84.9645,85.0184,84.9555,85.0184,900.0
2014-05-12 10:40:00,94.5,94.51,94.5,94.51,500.0,85.0005,85.0094,85.0005,85.0094,500.0
2014-05-12 10:45:00,94.51,94.57,94.51,94.54,2900.0,85.0094,85.0634,85.0094,85.0364,2900.0
2014-05-12 10:50:00,94.52,94.52,94.41,94.42,4200.0,85.0184,85.0184,84.9195,84.9285,4200.0
2014-05-12 10:55:00,94.44,94.46,94.44,94.46,600.0,84.9465,84.9645,84.9465,84.9645,600.0
2014-05-12 11:00:00,94.49,94.51,94.49,94.51,1200.0,84.9915,85.0094,84.9915,85.0094,1200.0
2014-05-12 11:05:00,94.51,94.51,94.48,94.49,2200.0,85.0094,85.0094,84.9825,84.9915,2200.0
2014-05-12 11:10:00,94.49,94.49,94.45,94.46,2400.0,84.9915,84.9915,84.9555,84.9645,2400.0
2014-05-12 11:15:00,94.46,94.49,94.46,94.48,2700.0,84.9645,84.9915,84.9645,84.9825,2700.0
2014-05-12 11:20:00,94.49,94.51,94.44,94.45,4100.0,84.9915,85.0094,84.9465,84.9555,4100.0
2014-05-12 11:25:00,94.46,94.48,94.46,94.48,4700.0,84.9645,84.9825,84.9645,84.9825,4700.0
2014-05-12 11:30:00,94.48,94.53,94.48,94.53,1300.0,84.9825,85.0274,84.9825,85.0274,1300.0
2014-05-12 11:35:00,94.53,94.53,94.5,94.53,6900.0,85.0274,85.0274,85.0005,85.0274,6900.0
2014-05-12 11:40:00,94.52,94.55,94.52,94.55,3600.0,85.0184,85.0454,85.0184,85.0454,3600.0
2014-05-12 11:45:00,94.54,94.55,94.54,94.55,1000.0,85.0364,85.0454,85.0364,85.0454,1000.0
2014-05-12 11:50:00,94.54,94.54,94.52,94.52,600.0,85.0364,85.0364,85.0184,85.0184,600.0
2014-05-12 11:55:00,94.5,94.5,94.49,94.49,200.0,85.0005,85.0005,84.9915,84.9915,200.0
2014-05-12 12:00:00,94.47,94.52,94.47,94.49,27000.0,84.9735,85.0184,84.9735,84.9915,27000.0
2014-05-12 12:05:00,94.48,94.52,94.47,94.52,1300.0,84.9825,85.0184,84.9735,85.0184,1300.0
2014-05-12 12:10:00,94.51,94.51,94.5,94.5,1200.0,85.0094,85.0094,85.0005,85.0005,1200.0
2014-05-12 12:15:00,94.51,94.53,94.5,94.52,2600.0,85.0094,85.0274,85.0005,85.0184,2600.0
2014-05-12 12:20:00,94.61,94.61,94.55,94.57,700.0,85.0994,85.0994,85.0454,85.0634,700.0
2014-05-12 12:25:00,94.59,94.59,94.53,94.53,800.0,85.0814,85.0814,85.0274,85.0274,800.0
2014-05-12 12:30:00,94.55,94.58,94.54,94.58,400.0,85.0454,85.0724,85.0364,85.0724,400.0
2014-05-12 12:35:00,94.56,94.57,94.54,94.54,700.0,85.0544,85.0634,85.0364,85.0364,700.0
2014-05-12 12:40:00,94.54,94.54,94.54,94.54,0.0,85.0364,85.0364,85.0364,85.0364,0.0
2014-05-12 12:45:00,94.49,94.49,94.49,94.49,1000.0,84.9915,84.9915,84.9915,84.9915,1000.0
2014-05-12 12:50:00,94.49,94.51,94.48,94.51,1200.0,84.9915,85.0094,84.9825,85.0094,1200.0
2014-05-12 12:55:00,94.49,94.49,94.47,94.49,900.0,84.9915,84.9915,84.9735,84.9915,900.0
2014-05-12 13:00:00,94.48,94.48,94.47,94.47,700.0,84.9825,84.9825,84.9735,84.9735,700.0
2014-05-12 13:05:00,94.48,94.52,94.46,94.49,4800.0,84.9825,85.0184,84.9645,84.9915,4800.0
2014-05-12 13:10:00,94.52,94.52,94.48,94.48,3000.0,85.0184,85.0184,84.9825,84.9825,3000.0
2014-05-12 13:15:00,94.5,94.52,94.48,94.5,5200.0,85.0005,85.0184,84.9825,85.0005,5200.0
2014-05-12 13:20:00,94.5,94.51,94.49,94.49,1200.0,85.0005,85.0094,84.9915,84.9915,1200.0
2014-05-12 13:25:00,94.49,94.53,94.49,94.53,5200.0,84.9915,85.0274,84.9915,85.0274,5200.0
2014-05-12 13:30:00,94.53,94.54,94.51,94.54,7000.0,85.0274,85.0364,85.0094,85.0364,7000.0
2014-05-12 13:35:00,94.53,94.55,94.53,94.55,3700.0,85.0274,85.0454,85.0274,85.0454,3700.0
2014-05-12 13:40:00,94.57,94.59,94.56,94.56,2400.0,85.0634,85.0814,85.0544,85.0544,2400.0
2014-05-12 13:45:00,94.56,94.58,94.54,94.54,1300.0,85.0544,85.0724,85.0364,85.0364,1300.0
2014-05-12 13:50:00,94.57,94.61,94.57,94.59,1600.0,85.0634,85.0994,85.0634,85.0814,1600.0
2014-05-12 13:55:00,94.59,94.59,94.57,94.58,2600.0,85.0814,85.0814,85.0634,85.0724,2600.0
2014-05-12 14:00:00,94.59,94.59,94.53,94.55,1300.0,85.0814,85.0814,85.0274,85.0454,1300.0
2014-05-12 14:05:00,94.54,94.62,94.52,94.62,4100.0,85.0364,85.1084,85.0184,85.1084,4100.0
2014-05-12 14:10:00,94.61,94.64,94.59,94.64,1800.0,85.0994,85.1264,85.0814,85.1264,1800.0
2014-05-12 14:15:00,94.65,94.66,94.6,94.6,15100.0,85.1354,85.1444,85.0904,85.0904,15100.0
2014-05-12 14:20:00,94.62,94.64,94.6,94.64,5400.0,85.1084,85.1264,85.0904,85.1264,5400.0
2014-05-12 14:25:00,94.62,94.64,94.61,94.61,1900.0,85.1084,85.1264,85.0994,85.0994,1900.0
2014-05-12 14:30:00,94.61,94.63,94.6,94.6,2700.0,85.0994,85.1174,85.0904,85.0904,2700.0
2014-05-12 14:35:00,94.64,94.64,94.59,94.59,700.0,85.1264,85.1264,85.0814,85.0814,700.0
2014-05-12 14:40:00,94.62,94.64,94.61,94.62,4400.0,85.1084,85.1264,85.0994,85.1084,4400.0
2014-05-12 14:45:00,94.63,94.63,94.6,94.6,13700.0,85.1174,85.1174,85.0904,85.0904,13700.0
2014-05-12 14:50:00,94.62,94.64,94.6,94.64,2600.0,85.1084,85.1264,85.0904,85.1264,2600.0
2014-05-12 14:55:00,94.65,94.72,94.65,94.72,26600.0,85.1354,85.1983,85.1354,85.1983,26600.0
2014-05-12 15:00:00,94.71,94.77,94.69,94.7,5000.0,85.1893,85.2433,85.1714,85.1803,5000.0
2014-05-12 15:05:00,94.72,94.72,94.66,94.69,6800.0,85.1983,85.1983,85.1444,85.1714,6800.0
2014-05-12 15:10:00,94.69,94.71,94.69,94.71,5500.0,85.1714,85.1893,85.1714,85.1893,5500.0
2014-05-12 15:15:00,94.67,94.68,94.65,94.68,700.0,85.1534,85.1624,85.1354,85.1624,700.0
2014-05-12 15:20:00,94.69,94.71,94.67,94.69,5000.0,85.1714,85.1893,85.1534,85.1714,5000.0
2014-05-12 15:25:00,94.69,94.71,94.68,94.68,4400.0,85.1714,85.1893,85.1624,85.1624,4400.0
2014-05-12 15:30:00,94.66,94.73,94.66,94.71,1700.0,85.1444,85.2073,85.1444,85.1893,1700.0
2014-05-12 15:35:00,94.73,94.74,94.73,94.73,1500.0,85.2073,85.2163,85.2073,85.2073,1500.0
2014-05-12 15:40:00,94.72,94.76,94.72,94.76,8700.0,85.1983,85.2343,85.1983,85.2343,8700.0
2014-05-12 15:45:00,94.74,94.74,94.7,94.73,1800.0,85.2163,85.2163,85.1803,85.2073,1800.0
2014-05-12 15:50:00,94.75,94.76,94.75,94.76,1000.0,85.2253,85.2343,85.2253,85.2343,1000.0
2014-05-12 15:55:00,94.71,94.75,94.7,94.75,8100.0,85.1893,85.2253,85.1803,85.2253,8100.0
2014-05-13 09:30:00,94.79,94.92,94.73,94.92,5800.0,85.2613,85.3782,85.2073,85.3782,5800.0
2014-05-13 09:35:00,94.87,94.87,94.76,94.76,400.0,85.3333,85.3333,85.2343,85.2343,400.0
2014-05-13 09:40:00,94.86,94.97,94.86,94.9,1500.0,85.3243,85.4232,85.3243,85.3602,1500.0
2014-05-13 09:45:00,94.93,95.03,94.93,95.03,3300.0,85.3872,85.4772,85.3872,85.4772,3300.0
2014-05-13 09:50:00,94.99,94.99,94.89,94.89,7300.0,85.4412,85.4412,85.3512,85.3512,7300.0
2014-05-13 09:55:00,94.81,94.83,94.76,94.83,1300.0,85.2793,85.2973,85.2343,85.2973,1300.0
2014-05-13 10:00:00,94.8,94.9,94.78,94.89,2200.0,85.2703,85.3602,85.2523,85.3512,2200.0
2014-05-13 10:05:00,94.93,94.95,94.87,94.95,3100.0,85.3872,85.4052,85.3333,85.4052,3100.0
2014-05-13 10:10:00,94.92,94.95,94.92,94.92,1400.0,85.3782,85.4052,85.3782,85.3782,1400.0
2014-05-13 10:15:00,94.95,95.02,94.94,94.94,3700.0,85.4052,85.4682,85.3962,85.3962,3700.0
2014-05-13 10:20:00,94.94,94.94,94.94,94.94,0.0,85.3962,85.3962,85.3962,85.3962,0.0
2014-05-13 10:25:00,95.0,95.0,94.99,94.99,700.0,85.4502,85.4502,85.4412,85.4412,700.0
2014-05-13 10:30:00,95.01,95.02,94.99,94.99,500.0,85.4592,85.4682,85.4412,85.4412,500.0
2014-05-13 10:35:00,95.02,95.05,94.99,95.05,2700.0,85.4682,85.4952,85.4412,85.4952,2700.0
2014-05-13 10:40:00,95.07,95.07,95.04,95.05,1900.0,85.5132,85.5132,85.4862,85.4952,1900.0
2014-05-13 10:45:00,94.99,95.04,94.99,95.03,700.0,85.4412,85.4862,85.4412,85.4772,700.0
2014-05-13 10:50:00,95.02,95.04,95.01,95.03,3700.0,85.4682,85.4862,85.4592,85.4772,3700.0
2014-05-13 10:55:00,95.03,95.03,94.93,94.94,2300.0,85.4772,85.4772,85.3872,85.3962,2300.0
2014-05-13 11:00:00,94.94,94.95,94.93,94.93,1400.0,85.3962,85.4052,85.3872,85.3872,1400.0
2014-05-13 11:05:00,94.93,94.93,94.88,94.91,1900.0,85.3872,85.3872,85.3423,85.3692,1900.0
2014-05-13 11:10:00,94.83,94.85,94.82,94.83,1500.0,85.2973,85.3153,85.2883,85.2973,1500.0
2014-05-13 11:15:00,94.82,94.83,94.7,94.7,2600.0,85.2883,85.2973,85.1803,85.1803,2600.0
2014-05-13 11:20:00,94.72,94.73,94.7,94.73,1300.0,85.1983,85.2073,85.1803,85.2073,1300.0
2014-05-13 11:25:00,94.73,94.75,94.73,94.75,700.0,85.2073,85.2253,85.2073,85.2253,700.0
2014-05-13 11:30:00,94.79,94.79,94.77,94.77,2900.0,85.2613,85.2613,85.2433,85.2433,2900.0
2014-05-13 11:35:00,94.73,94.74,94.64,94.64,1900.0,85.2073,85.2163,85.1264,85.1264,1900.0
2014-05-13 11:40:00,94.61,94.67,94.6,94.65,1900.0,85.0994,85.1534,85.0904,85.1354,1900.0
2014-05-13 11:45:00,94.62,94.65,94.6,94.61,2500.0,85.1084,85.1354,85.0904,85.0994,2500.0
2014-05-13 11:50:00,94.6,94.67,94.58,94.66,4800.0,85.0904,85.1534,85.0724,85.1444,4800.0
2014-05-13 11:55:00,94.67,94.7,94.67,94.7,1100.0,85.1534,85.1803,85.1534,85.1803,1100.0
2014-05-13 12:00:00,94.62,94.65,94.58,94.65,2900.0,85.1084,85.1354,85.0724,85.1354,2900.0
2014-05-13 12:05:00,94.65,94.66,94.63,94.63,1300.0,85.1354,85.1444,85.1174,85.1174,1300.0
2014-05-13 12:10:00,94.62,94.68,94.62,94.68,1600.0,85.1084,85.1624,85.1084,85.1624,1600.0
2014-05-13 12:15:00,94.68,94.7,94.67,94.68,40800.0,85.1624,85.1803,85.1534,85.1624,40800.0
2014-05-13 12:20:00,94.69,94.7,94.62,94.62,1500.0,85.1714,85.1803,85.1084,85.1084,1500.0
2014-05-13 12:25:00,94.64,94.67,94.62,94.64,3900.0,85.1264,85.1534,85.1084,85.1264,3900.0
2014-05-13 12:30:00,94.59,94.63,94.58,94.63,1200.0,85.0814,85.1174,85.0724,85.1174,1200.0
2014-05-13 12:35:00,94.67,94.68,94.65,94.65,1400.0,85.1534,85.1624,85.1354,85.1354,1400.0
2014-05-13 12:40:00,94.65,94.66,94.62,94.66,2200.0,85.1354,85.1444,85.1084,85.1444,2200.0
2014-05-13 12:45:00,94.69,94.72,94.69,94.72,800.0,85.1714,85.1983,85.1714,85.1983,800.0
2014-05-13 12:50:00,94.75,94.75,94.68,94.68,4000.0,85.2253,85.2253,85.1624,85.1624,4000.0
2014-05-13 12:55:00,94.69,94.71,94.68,94.71,500.0,85.1714,85.1893,85.1624,85.1893,500.0
2014-05-13 13:00:00,94.68,94.72,94.68,94.72,200.0,85.1624,85.1983,85.1624,85.1983,200.0
2014-05-13 13:05:00,94.69,94.69,94.69,94.69,700.0,85.1714,85.1714,85.1714,85.1714,700.0
2014-05-13 13:10:00,94.7,94.7,94.65,94.65,2800.0,85.1803,85.1803,85.1354,85.1354,2800.0
2014-05-13 13:15:00,94.65,94.74,94.65,94.74,3600.0,85.1354,85.2163,85.1354,85.2163,3600.0
2014-05-13 13:20:00,94.73,94.74,94.7,94.74,3400.0,85.2073,85.2163,85.1803,85.2163,3400.0
2014-05-13 13:25:00,94.71,94.74,94.7,94.72,19100.0,85.1893,85.2163,85.1803,85.1983,19100.0
2014-05-13 13:30:00,94.72,94.72,94.7,94.7,1500.0,85.1983,85.1983,85.1803,85.1803,1500.0
2014-05-13 13:35:00,94.7,94.7,94.62,94.63,3300.0,85.1803,85.1803,85.1084,85.1174,3300.0
2014-05-13 13:40:00,94.63,94.65,94.58,94.65,4300.0,85.1174,85.1354,85.0724,85.1354,4300.0
2014-05-13 13:45:00,94.63,94.63,94.59,94.62,1900.0,85.1174,85.1174,85.0814,85.1084,1900.0
2014-05-13 13:50:00,94.61,94.65,94.61,94.63,3700.0,85.0994,85.1354,85.0994,85.1174,3700.0
2014-05-13 13:55:00,94.66,94.66,94.6,94.61,3100.0,85.1444,85.1444,85.0904,85.0994,3100.0
2014-05-13 14:00:00,94.66,94.67,94.63,94.65,1600.0,85.1444,85.1534,85.1174,85.1354,1600.0
2014-05-13 14:05:00,94.67,94.69,94.67,94.68,2200.0,85.1534,85.1714,85.1534,85.1624,2200.0
2014-05-13 14:10:00,94.68,94.7,94.67,94.68,3800.0,85.1624,85.1803,85.1534,85.1624,3800.0
2014-05-13 14:15:00,94.69,94.69,94.65,94.68,15000.0,85.1714,85.1714,85.1354,85.1624,15000.0
2014-05-13 14:20:00,94.68,94.73,94.66,94.7,18600.0,85.1624,85.2073,85.1444,85.1803,18600.0
2014-05-13 14:25:00,94.7,94.7,94.66,94.68,10300.0,85.1803,85.1803,85.1444,85.1624,10300.0
2014-05-13 14:30:00,94.7,94.75,94.68,94.75,3300.0,85.1803,85.2253,85.1624,85.2253,3300.0
2014-05-13 14:35:00,94.76,94.76,94.73,94.74,2400.0,85.2343,85.2343,85.2073,85.2163,2400.0
2014-05-13 14:40:00,94.74,94.77,94.73,94.77,3800.0,85.2163,85.2433,85.2073,85.2433,3800.0
2014-05-13 14:45:00,94.75,94.76,94.72,94.75,9400.0,85.2253,85.2343,85.1983,85.2253,9400.0
2014-05-13 14:50:00,94.73,94.74,94.7,94.71,5200.0,85.2073,85.2163,85.1803,85.1893,5200.0
2014-05-13 14:55:00,94.71,94.74,94.69,94.72,18500.0,85.1893,85.2163,85.1714,85.1983,18500.0
2014-05-13 15:00:00,94.71,94.74,94.71,94.72,10200.0,85.1893,85.2163,85.1893,85.1983,10200.0
2014-05-13 15:05:00,94.7,94.7,94.66,94.68,5700.0,85.1803,85.1803,85.1444,85.1624,5700.0
2014-05-13 15:10:00,94.67,94.69,94.61,94.61,1700.0,85.1534,85.1714,85.0994,85.0994,1700.0
2014-05-13 15:15:00,94.62,94.64,94.61,94.64,2300.0,85.1084,85.1264,85.0994,85.1264,2300.0
2014-05-13 15:20:00,94.63,94.64,94.6,94.6,1400.0,85.1174,85.1264,85.0904,85.0904,1400.0
2014-05-13 15:25:00,94.57,94.66,94.57,94.66,3100.0,85.0634,85.1444,85.0634,85.1444,3100.0
2014-05-13 15:30:00,94.65,94.67,94.64,94.64,1700.0,85.1354,85.1534,85.1264,85.1264,1700.0
2014-05-13 15:35:00,94.65,94.66,94.65,94.65,1200.0,85.1354,85.1444,85.1354,85.1354,1200.0
2014-05-13 15:40:00,94.68,94.69,94.66,94.66,1300.0,85.1624,85.1714,85.1444,85.1444,1300.0
2014-05-13 15:45:00,94.66,94.67,94.64,94.64,3700.0,85.1444,85.1534,85.1264,85.1264,3700.0
2014-05-13 15:50:00,94.64,94.64,94.6,94.6,6700.0,85.1264,85.1264,85.0904,85.0904,6700.0
2014-05-13 15:55:00,94.6,94.64,94.6,94.64,5200.0,85.0904,85.1264,85.0904,85.1264,5200.0
2014-05-14 09:30:00,94.52,94.56,94.48,94.49,15100.0,85.0184,85.0544,84.9825,84.9915,15100.0
2014-05-14 09:35:00,94.41,94.48,94.36,94.48,5900.0,84.9195,84.9825,84.8745,84.9825,5900.0
2014-05-14 09:40:00,94.44,94.61,94.44,94.52,10700.0,84.9465,85.0994,84.9465,85.0184,10700.0
2014-05-14 09:45:00,94.55,94.59,94.44,94.44,9800.0,85.0454,85.0814,84.9465,84.9465,9800.0
2014-05-14 09:50:00,94.42,94.51,94.42,94.51,9500.0,84.9285,85.0094,84.9285,85.0094,9500.0
2014-05-14 09:55:00,94.54,94.61,94.46,94.59,7400.0,85.0364,85.0994,84.9645,85.0814,7400.0
2014-05-14 10:00:00,94.61,94.7,94.61,94.67,5500.0,85.0994,85.1803,85.0994,85.1534,5500.0
2014-05-14 10:05:00,94.67,94.68,94.61,94.64,3700.0,85.1534,85.1624,85.0994,85.1264,3700.0
2014-05-14 10:10:00,94.61,94.63,94.51,94.53,8300.0,85.0994,85.1174,85.0094,85.0274,8300.0
2014-05-14 10:15:00,94.55,94.57,94.43,94.43,4100.0,85.0454,85.0634,84.9375,84.9375,4100.0
2014-05-14 10:20:00,94.43,94.5,94.39,94.48,2900.0,84.9375,85.0005,84.9015,84.9825,2900.0
2014-05-14 10:25:00,94.47,94.57,94.44,94.57,5400.0,84.9735,85.0634,84.9465,85.0634,5400.0
2014-05-14 10:30:00,94.59,94.59,94.52,94.52,4500.0,85.0814,85.0814,85.0184,85.0184,4500.0
2014-05-14 10:35:00,94.54,94.56,94.49,94.51,2600.0,85.0364,85.0544,84.9915,85.0094,2600.0
2014-05-14 10:40:00,94.5,94.53,94.48,94.5,4300.0,85.0005,85.0274,84.9825,85.0005,4300.0
2014-05-14 10:45:00,94.48,94.6,94.45,94.6,13100.0,84.9825,85.0904,84.9555,85.0904,13100.0
2014-05-14 10:50:00,94.61,94.61,94.54,94.56,4300.0,85.0994,85.0994,85.0364,85.0544,4300.0
2014-05-14 10:55:00,94.55,94.55,94.49,94.49,4700.0,85.0454,85.0454,84.9915,84.9915,4700.0
2014-05-14 11:00:00,94.53,94.53,94.45,94.47,3900.0,85.0274,85.0274,84.9555,84.9735,3900.0
2014-05-14 11:05:00,94.46,94.5,94.45,94.5,3300.0,84.9645,85.0005,84.9555,85.0005,3300.0
2014-05-14 11:10:00,94.52,94.54,94.48,94.48,2900.0,85.0184,85.0364,84.9825,84.9825,2900.0
2014-05-14 11:15:00,94.48,94.51,94.48,94.51,3100.0,84.9825,85.0094,84.9825,85.0094,3100.0
2014-05-14 11:20:00,94.51,94.51,94.48,94.48,2700.0,85.0094,85.0094,84.9825,84.9825,2700.0
2014-05-14 11:25:00,94.47,94.48,94.43,94.48,6500.0,84.9735,84.9825,84.9375,84.9825,6500.0
2014-05-14 11:30:00,94.45,94.48,94.43,94.43,2300.0,84.9555,84.9825,84.9375,84.9375,2300.0
2014-05-14 11:35:00,94.45,94.46,94.45,94.46,600.0,84.9555,84.9645,84.9555,84.9645,600.0
2014-05-14 11:40:00,94.52,94.55,94.51,94.53,2600.0,85.0184,85.0454,85.0094,85.0274,2600.0
2014-05-14 11:45:00,94.54,94.56,94.53,94.56,1100.0,85.0364,85.0544,85.0274,85.0544,1100.0
2014-05-14 11:50:00,94.55,94.55,94.5,94.5,16600.0,85.0454,85.0454,85.0005,85.0005,16600.0
2014-05-14 11:55:00,94.49,94.49,94.43,94.43,1700.0,84.9915,84.9915,84.9375,84.9375,1700.0
2014-05-14 12:00:00,94.45,94.46,94.45,94.46,1000.0,84.9555,84.9645,84.9555,84.9645,1000.0
2014-05-14 12:05:00,94.46,94.49,94.46,94.49,500.0,84.9645,84.9915,84.9645,84.9915,500.0
2014-05-14 12:10:00,94.49,94.5,94.48,94.5,1000.0,84.9915,85.0005,84.9825,85.0005,1000.0
2014-05-14 12:15:00,94.46,94.46,94.44,94.44,400.0,84.9645,84.9645,84.9465,84.9465,400.0
2014-05-14 12:20:00,94.48,94.48,94.44,94.46,1300.0,84.9825,84.9825,84.9465,84.9645,1300.0
2014-05-14 12:25:00,94.49,94.49,94.45,94.45,10000.0,84.9915,84.9915,84.9555,84.9555,10000.0
2014-05-14 12:30:00,94.45,94.46,94.41,94.46,1300.0,84.9555,84.9645,84.9195,84.9645,1300.0
2014-05-14 12:35:00,94.5,94.52,94.5,94.5,800.0,85.0005,85.0184,85.0005,85.0005,800.0
2014-05-14 12:40:00,94.52,94.54,94.52,94.52,1000.0,85.0184,85.0364,85.0184,85.0184,1000.0
2014-05-14 12:45:00,94.51,94.52,94.5,94.5,1600.0,85.0094,85.0184,85.0005,85.0005,1600.0
2014-05-14 12:50:00,94.53,94.53,94.47,94.48,2200.0,85.0274,85.0274,84.9735,84.9825,2200.0
2014-05-14 12:55:00,94.48,94.51,94.48,94.49,1500.0,84.9825,85.0094,84.9825,84.9915,1500.0
2014-05-14 13:00:00,94.49,94.56,94.49,94.56,1100.0,84.9915,85.0544,84.9915,85.0544,1100.0
2014-05-14 13:05:00,94.54,94.54,94.52,94.53,1500.0,85.0364,85.0364,85.0184,85.0274,1500.0
2014-05-14 13:10:00,94.54,94.54,94.5,94.5,5900.0,85.0364,85.0364,85.0005,85.0005,5900.0
2014-05-14 13:15:00,94.51,94.57,94.51,94.56,2400.0,85.0094,85.0634,85.0094,85.0544,2400.0
2014-05-14 13:20:00,94.57,94.57,94.51,94.52,3500.0,85.0634,85.0634,85.0094,85.0184,3500.0
2014-05-14 13:25:00,94.52,94.52,94.52,94.52,1200.0,85.0184,85.0184,85.0184,85.0184,1200.0
2014-05-14 13:30:00,94.51,94.53,94.51,94.51,4000.0,85.0094,85.0274,85.0094,85.0094,4000.0
2014-05-14 13:35:00,94.53,94.54,94.5,94.5,2700.0,85.0274,85.0364,85.0005,85.0005,2700.0
2014-05-14 13:40:00,94.5,94.53,94.49,94.53,11200.0,85.0005,85.0274,84.9915,85.0274,11200.0
2014-05-14 13:45:00,94.54,94.54,94.52,94.52,2900.0,85.0364,85.0364,85.0184,85.0184,2900.0
2014-05-14 13:50:00,94.52,94.53,94.49,94.51,2600.0,85.0184,85.0274,84.9915,85.0094,2600.0
2014-05-14 13:55:00,94.49,94.52,94.49,94.5,1900.0,84.9915,85.0184,84.9915,85.0005,1900.0
2014-05-14 14:00:00,94.51,94.52,94.48,94.51,4700.0,85.0094,85.0184,84.9825,85.0094,4700.0
2014-05-14 14:05:00,94.51,94.52,94.46,94.46,1400.0,85.0094,85.0184,84.9645,84.9645,1400.0
2014-05-14 14:10:00,94.45,94.49,94.45,94.47,6700.0,84.9555,84.9915,84.9555,84.9735,6700.0
2014-05-14 14:15:00,94.48,94.49,94.47,94.49,2100.0,84.9825,84.9915,84.9735,84.9915,2100.0
2014-05-14 14:20:00,94.5,94.52,94.48,94.52,1500.0,85.0005,85.0184,84.9825,85.0184,1500.0
2014-05-14 14:25:00,94.52,94.52,94.51,94.52,5400.0,85.0184,85.0184,85.0094,85.0184,5400.0
2014-05-14 14:30:00,94.53,94.55,94.5,94.51,19800.0,85.0274,85.0454,85.0005,85.0094,19800.0
2014-05-14 14:35:00,94.51,94.51,94.46,94.46,5400.0,85.0094,85.0094,84.9645,84.9645,5400.0
2014-05-14 14:40:00,94.47,94.48,94.39,94.39,12900.0,84.9735,84.9825,84.9015,84.9015,12900.0
2014-05-14 14:45:00,94.39,94.4,94.29,94.3,4200.0,84.9015,84.9105,84.8116,84.8206,4200.0
2014-05-14 14:50:00,94.29,94.32,94.26,94.32,3900.0,84.8116,84.8385,84.7846,84.8385,3900.0
2014-05-14 14:55:00,94.32,94.33,94.29,94.29,7800.0,84.8385,84.8475,84.8116,84.8116,7800.0
2014-05-14 15:00:00,94.28,94.29,94.25,94.28,2200.0,84.8026,84.8116,84.7756,84.8026,2200.0
2014-05-14 15:05:00,94.29,94.29,94.15,94.15,5500.0,84.8116,84.8116,84.6856,84.6856,5500.0
2014-05-14 15:10:00,94.15,94.19,94.15,94.18,2600.0,84.6856,84.7216,84.6856,84.7126,2600.0
2014-05-14 15:15:00,94.17,94.21,94.15,94.19,3500.0,84.7036,84.7396,84.6856,84.7216,3500.0
2014-05-14 15:20:00,94.2,94.22,94.2,94.2,1200.0,84.7306,84.7486,84.7306,84.7306,1200.0
2014-05-14 15:25:00,94.21,94.22,94.19,94.21,12300.0,84.7396,84.7486,84.7216,84.7396,12300.0
2014-05-14 15:30:00,94.2,94.2,94.03,94.03,8100.0,84.7306,84.7306,84.5777,84.5777,8100.0
2014-05-14 15:35:00,94.05,94.06,94.03,94.06,1300.0,84.5957,84.6047,84.5777,84.6047,1300.0
2014-05-14 15:40:00,94.08,94.13,94.08,94.13,4400.0,84.6227,84.6676,84.6227,84.6676,4400.0
2014-05-14 15:45:00,94.14,94.14,94.12,94.14,2600.0,84.6766,84.6766,84.6587,84.6766,2600.0
2014-05-14 15:50:00,94.14,94.17,94.12,94.13,2300.0,84.6766,84.7036,84.6587,84.6676,2300.0
2014-05-14 15:55:00,94.14,94.2,94.13,94.18,12600.0,84.6766,84.7306,84.6676,84.7126,12600.0
2014-05-15 09:30:00,93.98,93.98,93.84,93.87,15000.0,84.5327,84.5327,84.4068,84.4338,15000.0
2014-05-15 09:35:00,93.87,93.97,93.86,93.86,8500.0,84.4338,84.5237,84.4248,84.4248,8500.0
2014-05-15 09:40:00,93.82,93.82,93.65,93.7,2900.0,84.3888,84.3888,84.2359,84.2809,2900.0
2014-05-15 09:45:00,93.7,93.7,93.62,93.62,7900.0,84.2809,84.2809,84.2089,84.2089,7900.0
2014-05-15 09:50:00,93.57,93.57,93.39,93.39,13900.0,84.1639,84.1639,84.002,84.002,13900.0
2014-05-15 09:55:00,93.39,93.49,93.3,93.49,10000.0,84.002,84.092,83.9211,84.092,10000.0
2014-05-15 10:00:00,93.49,93.5,93.28,93.28,6800.0,84.092,84.101,83.9031,83.9031,6800.0
2014-05-15 10:05:00,93.3,93.33,93.04,93.06,11000.0,83.9211,83.9481,83.6872,83.7052,11000.0
2014-05-15 10:10:00,93.05,93.12,92.97,93.0,19300.0,83.6962,83.7592,83.6243,83.6512,19300.0
2014-05-15 10:15:00,92.99,93.1,92.93,93.09,21100.0,83.6422,83.7412,83.5883,83.7322,21100.0
2014-05-15 10:20:00,93.11,93.21,93.06,93.21,9000.0,83.7502,83.8401,83.7052,83.8401,9000.0
2014-05-15 10:25:00,93.17,93.18,93.09,93.12,5700.0,83.8041,83.8131,83.7322,83.7592,5700.0
2014-05-15 10:30:00,93.15,93.2,93.12,93.14,5500.0,83.7862,83.8311,83.7592,83.7772,5500.0
2014-05-15 10:35:00,93.15,93.15,93.03,93.05,6600.0,83.7862,83.7862,83.6782,83.6962,6600.0
2014-05-15 10:40:00,93.04,93.26,93.02,93.25,12200.0,83.6872,83.8851,83.6692,83.8761,12200.0
2014-05-15 10:45:00,93.28,93.29,93.17,93.17,5800.0,83.9031,83.9121,83.8041,83.8041,5800.0
2014-05-15 10:50:00,93.22,93.26,93.19,93.22,2500.0,83.8491,83.8851,83.8221,83.8491,2500.0
2014-05-15 10:55:00,93.25,93.26,93.14,93.19,7300.0,83.8761,83.8851,83.7772,83.8221,7300.0
2014-05-15 11:00:00,93.2,93.22,93.14,93.15,8300.0,83.8311,83.8491,83.7772,83.7862,8300.0
2014-05-15 11:05:00,93.11,93.15,93.04,93.04,5700.0,83.7502,83.7862,83.6872,83.6872,5700.0
2014-05-15 11:10:00,93.05,93.09,92.95,92.95,3200.0,83.6962,83.7322,83.6063,83.6063,3200.0
2014-05-15 11:15:00,92.9,92.97,92.89,92.96,3000.0,83.5613,83.6243,83.5523,83.6153,3000.0
2014-05-15 11:20:00,92.98,92.99,92.92,92.92,4400.0,83.6332,83.6422,83.5793,83.5793,4400.0
2014-05-15 11:25:00,92.93,92.99,92.89,92.91,4000.0,83.5883,83.6422,83.5523,83.5703,4000.0
2014-05-15 11:30:00,92.94,93.06,92.93,93.06,2400.0,83.5973,83.7052,83.5883,83.7052,2400.0
2014-05-15 11:35:00,93.06,93.15,93.06,93.15,2500.0,83.7052,83.7862,83.7052,83.7862,2500.0
2014-05-15 11:40:00,93.08,93.09,93.0,93.0,5900.0,83.7232,83.7322,83.6512,83.6512,5900.0
2014-05-15 11:45:00,92.97,93.0,92.87,92.87,5300.0,83.6243,83.6512,83.5343,83.5343,5300.0
2014-05-15 11:50:00,92.87,92.87,92.84,92.85,1600.0,83.5343,83.5343,83.5073,83.5163,1600.0
2014-05-15 11:55:00,92.8,92.82,92.76,92.82,2800.0,83.4713,83.4893,83.4354,83.4893,2800.0
2014-05-15 12:00:00,92.81,92.84,92.8,92.84,2100.0,83.4803,83.5073,83.4713,83.5073,2100.0
2014-05-15 12:05:00,92.84,92.96,92.84,92.89,3200.0,83.5073,83.6153,83.5073,83.5523,3200.0
2014-05-15 12:10:00,92.9,92.91,92.88,92.9,2700.0,83.5613,83.5703,83.5433,83.5613,2700.0
2014-05-15 12:15:00,92.89,92.89,92.81,92.86,1100.0,83.5523,83.5523,83.4803,83.5253,1100.0
2014-05-15 12:20:00,92.85,92.85,92.79,92.84,1600.0,83.5163,83.5163,83.4623,83.5073,1600.0
2014-05-15 12:25:00,92.81,92.88,92.81,92.87,3700.0,83.4803,83.5433,83.4803,83.5343,3700.0
2014-05-15 12:30:00,92.88,93.0,92.88,93.0,1900.0,83.5433,83.6512,83.5433,83.6512,1900.0
2014-05-15 12:35:00,93.01,93.01,92.98,92.98,1900.0,83.6602,83.6602,83.6332,83.6332,1900.0
2014-05-15 12:40:00,92.95,92.99,92.93,92.99,1600.0,83.6063,83.6422,83.5883,83.6422,1600.0
2014-05-15 12:45:00,92.99,92.99,92.94,92.95,1400.0,83.6422,83.6422,83.5973,83.6063,1400.0
2014-05-15 12:50:00,92.95,93.08,92.95,93.08,1000.0,83.6063,83.7232,83.6063,83.7232,1000.0
2014-05-15 12:55:00,93.08,93.11,93.08,93.09,3100.0,83.7232,83.7502,83.7232,83.7322,3100.0
2014-05-15 13:00:00,93.1,93.1,93.05,93.06,1900.0,83.7412,83.7412,83.6962,83.7052,1900.0
2014-05-15 13:05:00,93.09,93.09,92.99,93.0,1200.0,83.7322,83.7322,83.6422,83.6512,1200.0
2014-05-15 13:10:00,93.01,93.05,93.01,93.05,1800.0,83.6602,83.6962,83.6602,83.6962,1800.0
2014-05-15 13:15:00,93.06,93.06,93.01,93.03,4300.0,83.7052,83.7052,83.6602,83.6782,4300.0
2014-05-15 13:20:00,93.03,93.06,93.03,93.04,8200.0,83.6782,83.7052,83.6782,83.6872,8200.0
2014-05-15 13:25:00,93.06,93.06,93.0,93.04,4800.0,83.7052,83.7052,83.6512,83.6872,4800.0
2014-05-15 13:30:00,93.07,93.07,93.04,93.06,2400.0,83.7142,83.7142,83.6872,83.7052,2400.0
2014-05-15 13:35:00,93.06,93.07,92.98,93.0,1800.0,83.7052,83.7142,83.6332,83.6512,1800.0
2014-05-15 13:40:00,93.0,93.0,92.94,92.96,5600.0,83.6512,83.6512,83.5973,83.6153,5600.0
2014-05-15 13:45:00,92.93,92.94,92.91,92.92,1700.0,83.5883,83.5973,83.5703,83.5793,1700.0
2014-05-15 13:50:00,92.94,93.01,92.93,93.01,6600.0,83.5973,83.6602,83.5883,83.6602,6600.0
2014-05-15 13:55:00,93.02,93.09,93.01,93.09,2500.0,83.6692,83.7322,83.6602,83.7322,2500.0
2014-05-15 14:00:00,93.09,93.1,93.08,93.08,2100.0,83.7322,83.7412,83.7232,83.7232,2100.0
2014-05-15 14:05:00,93.16,93.26,93.16,93.25,4000.0,83.7952,83.8851,83.7952,83.8761,4000.0
2014-05-15 14:10:00,93.28,93.3,93.23,93.23,6700.0,83.9031,83.9211,83.8581,83.8581,6700.0
2014-05-15 14:15:00,93.21,93.21,93.1,93.12,4100.0,83.8401,83.8401,83.7412,83.7592,4100.0
2014-05-15 14:20:00,93.07,93.18,93.05,93.18,3700.0,83.7142,83.8131,83.6962,83.8131,3700.0
2014-05-15 14:25:00,93.22,93.22,93.13,93.19,5900.0,83.8491,83.8491,83.7682,83.8221,5900.0
2014-05-15 14:30:00,93.23,93.28,93.19,93.22,3000.0,83.8581,83.9031,83.8221,83.8491,3000.0
2014-05-15 14:35:00,93.23,93.32,93.23,93.25,4600.0,83.8581,83.9391,83.8581,83.8761,4600.0
2014-05-15 14:40:00,93.3,93.3,93.24,93.27,10000.0,83.9211,83.9211,83.8671,83.8941,10000.0
2014-05-15 14:45:00,93.25,93.29,93.25,93.29,5600.0,83.8761,83.9121,83.8761,83.9121,5600.0
2014-05-15 14:50:00,93.32,93.43,93.31,93.42,22700.0,83.9391,84.038,83.9301,84.029,22700.0
2014-05-15 14:55:00,93.42,93.43,93.34,93.39,8700.0,84.029,84.038,83.9571,84.002,8700.0
2014-05-15 15:00:00,93.42,93.42,93.35,93.4,11700.0,84.029,84.029,83.9661,84.011,11700.0
2014-05-15 15:05:00,93.4,93.4,93.29,93.34,7100.0,84.011,84.011,83.9121,83.9571,7100.0
2014-05-15 15:10:00,93.37,93.39,93.33,93.33,11800.0,83.984,84.002,83.9481,83.9481,11800.0
2014-05-15 15:15:00,93.33,93.39,93.29,93.29,6000.0,83.9481,84.002,83.9121,83.9121,6000.0
2014-05-15 15:20:00,93.3,93.3,93.22,93.22,12200.0,83.9211,83.9211,83.8491,83.8491,12200.0
2014-05-15 15:25:00,93.2,93.26,93.19,93.23,16000.0,83.8311,83.8851,83.8221,83.8581,16000.0
2014-05-15 15:30:00,93.25,93.31,93.23,93.31,8300.0,83.8761,83.9301,83.8581,83.9301,8300.0
2014-05-15 15:35:00,93.33,93.46,93.33,93.42,9400.0,83.9481,84.065,83.9481,84.029,9400.0
2014-05-15 15:40:00,93.43,93.44,93.37,93.37,8200.0,84.038,84.047,83.984,83.984,8200.0
2014-05-15 15:45:00,93.39,93.4,93.36,93.37,6500.0,84.002,84.011,83.9751,83.984,6500.0
2014-05-15 15:50:00,93.35,93.35,93.31,93.32,9500.0,83.9661,83.9661,83.9301,83.9391,9500.0
2014-05-15 15:55:00,93.37,93.4,93.34,93.36,13200.0,83.984,84.011,83.9571,83.9751,13200.0
2014-05-16 09:30:00,93.41,93.45,93.39,93.4,6000.0,84.02,84.056,84.002,84.011,6000.0
2014-05-16 09:35:00,93.35,93.35,93.25,93.25,4000.0,83.9661,83.9661,83.8761,83.8761,4000.0
2014-05-16 09:40:00,93.23,93.29,93.14,93.29,4600.0,83.8581,83.9121,83.7772,83.9121,4600.0
2014-05-16 09:45:00,93.27,93.29,93.18,93.22,7400.0,83.8941,83.9121,83.8131,83.8491,7400.0
2014-05-16 09:50:00,93.23,93.4,93.23,93.34,3200.0,83.8581,84.011,83.8581,83.9571,3200.0
2014-05-16 09:55:00,93.35,93.46,93.19,93.43,9900.0,83.9661,84.065,83.8221,84.038,9900.0
2014-05-16 10:00:00,93.48,93.48,93.27,93.27,5200.0,84.083,84.083,83.8941,83.8941,5200.0
2014-05-16 10:05:00,93.25,93.25,93.05,93.13,4200.0,83.8761,83.8761,83.6962,83.7682,4200.0
2014-05-16 10:10:00,93.13,93.18,93.13,93.15,7100.0,83.7682,83.8131,83.7682,83.7862,7100.0
2014-05-16 10:15:00,93.15,93.27,93.1,93.21,6100.0,83.7862,83.8941,83.7412,83.8401,6100.0
2014-05-16 10:20:00,93.19,93.21,93.11,93.14,3900.0,83.8221,83.8401,83.7502,83.7772,3900.0
2014-05-16 10:25:00,93.11,93.12,93.06,93.07,900.0,83.7502,83.7592,83.7052,83.7142,900.0
2014-05-16 10:30:00,93.08,93.13,93.08,93.11,4300.0,83.7232,83.7682,83.7232,83.7502,4300.0
2014-05-16 10:35:00,93.14,93.21,93.14,93.19,1300.0,83.7772,83.8401,83.7772,83.8221,1300.0
2014-05-16 10:40:00,93.26,93.26,93.19,93.2,3200.0,83.8851,83.8851,83.8221,83.8311,3200.0
2014-05-16 10:45:00,93.22,93.28,93.22,93.28,1800.0,83.8491,83.9031,83.8491,83.9031,1800.0
2014-05-16 10:50:00,93.28,93.34,93.27,93.33,2000.0,83.9031,83.9571,83.8941,83.9481,2000.0
2014-05-16 10:55:00,93.32,93.34,93.3,93.31,1800.0,83.9391,83.9571,83.9211,83.9301,1800.0
2014-05-16 11:00:00,93.31,93.31,93.26,93.29,2100.0,83.9301,83.9301,83.8851,83.9121,2100.0
2014-05-16 11:05:00,93.3,93.35,93.3,93.35,1200.0,83.9211,83.9661,83.9211,83.9661,1200.0
2014-05-16 11:10:00,93.4,93.44,93.4,93.42,800.0,84.011,84.047,84.011,84.029,800.0
2014-05-16 11:15:00,93.41,93.46,93.41,93.44,2300.0,84.02,84.065,84.02,84.047,2300.0
2014-05-16 11:20:00,93.43,93.43,93.41,93.42,1600.0,84.038,84.038,84.02,84.029,1600.0
2014-05-16 11:25:00,93.39,93.41,93.38,93.39,1000.0,84.002,84.02,83.993,84.002,1000.0
2014-05-16 11:30:00,93.39,93.45,93.39,93.45,800.0,84.002,84.056,84.002,84.056,800.0
2014-05-16 11:35:00,93.46,93.5,93.43,93.43,500.0,84.065,84.101,84.038,84.038,500.0
2014-05-16 11:40:00,93.44,93.44,93.35,93.35,3000.0,84.047,84.047,83.9661,83.9661,3000.0
2014-05-16 11:45:00,93.36,93.37,93.33,93.37,2000.0,83.9751,83.984,83.9481,83.984,2000.0
2014-05-16 11:50:00,93.38,93.44,93.34,93.34,1600.0,83.993,84.047,83.9571,83.9571,1600.0
2014-05-16 11:55:00,93.33,93.43,93.33,93.43,1400.0,83.9481,84.038,83.9481,84.038,1400.0
2014-05-16 12:00:00,93.42,93.45,93.39,93.45,1000.0,84.029,84.056,84.002,84.056,1000.0
2014-05-16 12:05:00,93.47,93.48,93.41,93.41,1100.0,84.074,84.083,84.02,84.02,1100.0
2014-05-16 12:10:00,93.4,93.41,93.4,93.4,400.0,84.011,84.02,84.011,84.011,400.0
2014-05-16 12:15:00,93.44,93.46,93.44,93.44,1100.0,84.047,84.065,84.047,84.047,1100.0
2014-05-16 12:20:00,93.47,93.51,93.47,93.51,2000.0,84.074,84.11,84.074,84.11,2000.0
2014-05-16 12:25:00,93.5,93.5,93.44,93.45,2300.0,84.101,84.101,84.047,84.056,2300.0
2014-05-16 12:30:00,93.46,93.46,93.45,93.45,200.0,84.065,84.065,84.056,84.056,200.0
2014-05-16 12:35:00,93.48,93.48,93.46,93.47,900.0,84.083,84.083,84.065,84.074,900.0
2014-05-16 12:40:00,93.47,93.47,93.4,93.4,600.0,84.074,84.074,84.011,84.011,600.0
2014-05-16 12:45:00,93.42,93.42,93.36,93.36,900.0,84.029,84.029,83.9751,83.9751,900.0
2014-05-16 12:50:00,93.42,93.42,93.38,93.38,1000.0,84.029,84.029,83.993,83.993,1000.0
2014-05-16 12:55:00,93.37,93.4,93.37,93.4,300.0,83.984,84.011,83.984,84.011,300.0
2014-05-16 13:00:00,93.38,93.38,93.31,93.35,600.0,83.993,83.993,83.9301,83.9661,600.0
2014-05-16 13:05:00,93.26,93.36,93.26,93.35,1400.0,83.8851,83.9751,83.8851,83.9661,1400.0
2014-05-16 13:10:00,93.35,93.39,93.35,93.37,3200.0,83.9661,84.002,83.9661,83.984,3200.0
2014-05-16 13:15:00,93.37,93.44,93.36,93.42,11400.0,83.984,84.047,83.9751,84.029,11400.0
2014-05-16 13:20:00,93.43,93.43,93.42,93.42,800.0,84.038,84.038,84.029,84.029,800.0
2014-05-16 13:25:00,93.43,93.47,93.4,93.41,3500.0,84.038,84.074,84.011,84.02,3500.0
2014-05-16 13:30:00,93.43,93.48,93.42,93.48,300.0,84.038,84.083,84.029,84.083,300.0
2014-05-16 13:35:00,93.49,93.49,93.44,93.45,1600.0,84.092,84.092,84.047,84.056,1600.0
2014-05-16 13:40:00,93.45,93.45,93.41,93.41,700.0,84.056,84.056,84.02,84.02,700.0
2014-05-16 13:45:00,93.4,93.43,93.39,93.43,2100.0,84.011,84.038,84.002,84.038,2100.0
2014-05-16 13:50:00,93.44,93.47,93.42,93.42,1100.0,84.047,84.074,84.029,84.029,1100.0
2014-05-16 13:55:00,93.44,93.44,93.42,93.43,1800.0,84.047,84.047,84.029,84.038,1800.0
2014-05-16 14:00:00,93.41,93.41,93.33,93.36,5500.0,84.02,84.02,83.9481,83.9751,5500.0
2014-05-16 14:05:00,93.36,93.38,93.36,93.38,2100.0,83.9751,83.993,83.9751,83.993,2100.0
2014-05-16 14:10:00,93.4,93.4,93.36,93.36,5300.0,84.011,84.011,83.9751,83.9751,5300.0
2014-05-16 14:15:00,93.39,93.44,93.39,93.4,7400.0,84.002,84.047,84.002,84.011,7400.0
2014-05-16 14:20:00,93.4,93.42,93.39,93.42,2000.0,84.011,84.029,84.002,84.029,2000.0
2014-05-16 14:25:00,93.41,93.46,93.4,93.43,15500.0,84.02,84.065,84.011,84.038,15500.0
2014-05-16 14:30:00,93.45,93.46,93.44,93.44,6500.0,84.056,84.065,84.047,84.047,6500.0
2014-05-16 14:35:00,93.44,93.48,93.44,93.46,4000.0,84.047,84.083,84.047,84.065,4000.0
2014-05-16 14:40:00,93.47,93.52,93.47,93.5,5100.0,84.074,84.119,84.074,84.101,5100.0
2014-05-16 14:45:00,93.58,93.59,93.56,93.57,5400.0,84.1729,84.1819,84.1549,84.1639,5400.0
2014-05-16 14:50:00,93.57,93.59,93.55,93.59,9000.0,84.1639,84.1819,84.146,84.1819,9000.0
2014-05-16 14:55:00,93.59,93.77,93.58,93.77,3100.0,84.1819,84.3438,84.1729,84.3438,3100.0
2014-05-16 15:00:00,93.79,93.84,93.77,93.82,3600.0,84.3618,84.4068,84.3438,84.3888,3600.0
2014-05-16 15:05:00,93.82,93.87,93.8,93.87,3600.0,84.3888,84.4338,84.3708,84.4338,3600.0
2014-05-16 15:10:00,93.9,93.93,93.88,93.9,2400.0,84.4608,84.4878,84.4428,84.4608,2400.0
2014-05-16 15:15:00,93.89,93.89,93.83,93.86,2600.0,84.4518,84.4518,84.3978,84.4248,2600.0
2014-05-16 15:20:00,93.86,93.86,93.81,93.82,2600.0,84.4248,84.4248,84.3798,84.3888,2600.0
2014-05-16 15:25:00,93.82,93.84,93.8,93.81,1900.0,84.3888,84.4068,84.3708,84.3798,1900.0
2014-05-16 15:30:00,93.82,93.9,93.82,93.9,1400.0,84.3888,84.4608,84.3888,84.4608,1400.0
2014-05-16 15:35:00,93.92,93.95,93.89,93.89,4100.0,84.4788,84.5057,84.4518,84.4518,4100.0
2014-05-16 15:40:00,93.91,93.91,93.88,93.88,5600.0,84.4698,84.4698,84.4428,84.4428,5600.0
2014-05-16 15:45:00,93.89,93.9,93.87,93.89,2300.0,84.4518,84.4608,84.4338,84.4518,2300.0
2014-05-16 15:50:00,93.89,93.91,93.89,93.89,2100.0,84.4518,84.4698,84.4518,84.4518,2100.0
2014-05-16 15:55:00,93.9,93.96,93.89,93.94,15400.0,84.4608,84.5147,84.4518,84.4967,15400.0
2014-05-19 09:30:00,93.71,93.81,93.68,93.81,6000.0,84.2899,84.3798,84.2629,84.3798,6000.0
2014-05-19 09:35:00,93.87,93.98,93.87,93.94,4300.0,84.4338,84.5327,84.4338,84.4967,4300.0
2014-05-19 09:40:00,93.98,94.14,93.98,94.14,8600.0,84.5327,84.6766,84.5327,84.6766,8600.0
2014-05-19 09:45:00,94.16,94.18,94.1,94.1,1500.0,84.6946,84.7126,84.6407,84.6407,1500.0
2014-05-19 09:50:00,94.13,94.14,94.0,94.0,3100.0,84.6676,84.6766,84.5507,84.5507,3100.0
2014-05-19 09:55:00,94.02,94.06,94.0,94.06,2300.0,84.5687,84.6047,84.5507,84.6047,2300.0
2014-05-19 10:00:00,94.07,94.11,93.94,94.02,3700.0,84.6137,84.6497,84.4967,84.5687,3700.0
2014-05-19 10:05:00,94.05,94.09,94.05,94.09,200.0,84.5957,84.6317,84.5957,84.6317,200.0
2014-05-19 10:10:00,94.11,94.11,94.04,94.1,1200.0,84.6497,84.6497,84.5867,84.6407,1200.0
2014-05-19 10:15:00,94.13,94.2,94.13,94.19,2700.0,84.6676,84.7306,84.6676,84.7216,2700.0
2014-05-19 10:20:00,94.19,94.23,94.18,94.19,1200.0,84.7216,84.7576,84.7126,84.7216,1200.0
2014-05-19 10:25:00,94.19,94.25,94.16,94.18,1100.0,84.7216,84.7756,84.6946,84.7126,1100.0
2014-05-19 10:30:00,94.18,94.18,94.13,94.13,300.0,84.7126,84.7126,84.6676,84.6676,300.0
2014-05-19 10:35:00,94.18,94.18,94.13,94.13,3400.0,84.7126,84.7126,84.6676,84.6676,3400.0
2014-05-19 10:40:00,94.14,94.21,94.14,94.21,1400.0,84.6766,84.7396,84.6766,84.7396,1400.0
2014-05-19 10:45:00,94.24,94.26,94.23,94.24,700.0,84.7666,84.7846,84.7576,84.7666,700.0
2014-05-19 10:50:00,94.2,94.22,94.19,94.21,700.0,84.7306,84.7486,84.7216,84.7396,700.0
2014-05-19 10:55:00,94.24,94.24,94.23,94.24,2400.0,84.7666,84.7666,84.7576,84.7666,2400.0
2014-05-19 11:00:00,94.24,94.31,94.22,94.3,6300.0,84.7666,84.8296,84.7486,84.8206,6300.0
2014-05-19 11:05:00,94.28,94.31,94.27,94.31,1100.0,84.8026,84.8296,84.7936,84.8296,1100.0
2014-05-19 11:10:00,94.35,94.44,94.35,94.44,2200.0,84.8655,84.9465,84.8655,84.9465,2200.0
2014-05-19 11:15:00,94.45,94.45,94.42,94.42,1400.0,84.9555,84.9555,84.9285,84.9285,1400.0
2014-05-19 11:20:00,94.42,94.44,94.39,94.42,2100.0,84.9285,84.9465,84.9015,84.9285,2100.0
2014-05-19 11:25:00,94.4,94.44,94.38,94.4,1700.0,84.9105,84.9465,84.8925,84.9105,1700.0
2014-05-19 11:30:00,94.39,94.4,94.38,94.39,1100.0,84.9015,84.9105,84.8925,84.9015,1100.0
2014-05-19 11:35:00,94.37,94.39,94.37,94.39,400.0,84.8835,84.9015,84.8835,84.9015,400.0
2014-05-19 11:40:00,94.4,94.41,94.38,94.41,1400.0,84.9105,84.9195,84.8925,84.9195,1400.0
2014-05-19 11:45:00,94.4,94.43,94.39,94.41,1700.0,84.9105,84.9375,84.9015,84.9195,1700.0
2014-05-19 11:50:00,94.4,94.41,94.39,94.39,1500.0,84.9105,84.9195,84.9015,84.9015,1500.0
2014-05-19 11:55:00,94.39,94.44,94.39,94.42,8000.0,84.9015,84.9465,84.9015,84.9285,8000.0
2014-05-19 12:00:00,94.42,94.44,94.41,94.42,1900.0,84.9285,84.9465,84.9195,84.9285,1900.0
2014-05-19 12:05:00,94.44,94.47,94.44,94.47,1200.0,84.9465,84.9735,84.9465,84.9735,1200.0
2014-05-19 12:10:00,94.43,94.45,94.43,94.45,55200.0,84.9375,84.9555,84.9375,84.9555,55200.0
2014-05-19 12:15:00,94.44,94.44,94.43,94.44,1100.0,84.9465,84.9465,84.9375,84.9465,1100.0
2014-05-19 12:20:00,94.45,94.48,94.45,94.48,300.0,84.9555,84.9825,84.9555,84.9825,300.0
2014-05-19 12:25:00,94.49,94.49,94.45,94.45,1600.0,84.9915,84.9915,84.9555,84.9555,1600.0
2014-05-19 12:30:00,94.46,94.46,94.37,94.38,2900.0,84.9645,84.9645,84.8835,84.8925,2900.0
2014-05-19 12:35:00,94.38,94.38,94.32,94.32,1100.0,84.8925,84.8925,84.8385,84.8385,1100.0
2014-05-19 12:40:00,94.34,94.34,94.32,94.34,1200.0,84.8565,84.8565,84.8385,84.8565,1200.0
2014-05-19 12:45:00,94.33,94.35,94.33,94.35,800.0,84.8475,84.8655,84.8475,84.8655,800.0
2014-05-19 12:50:00,94.37,94.37,94.37,94.37,100.0,84.8835,84.8835,84.8835,84.8835,100.0
2014-05-19 12:55:00,94.36,94.37,94.33,94.36,1200.0,84.8745,84.8835,84.8475,84.8745,1200.0
2014-05-19 13:00:00,94.35,94.4,94.34,94.4,1200.0,84.8655,84.9105,84.8565,84.9105,1200.0
2014-05-19 13:05:00,94.39,94.41,94.37,94.37,4200.0,84.9015,84.9195,84.8835,84.8835,4200.0
2014-05-19 13:10:00,94.38,94.42,94.38,94.4,900.0,84.8925,84.9285,84.8925,84.9105,900.0
2014-05-19 13:15:00,94.39,94.39,94.35,94.35,1600.0,84.9015,84.9015,84.8655,84.8655,1600.0
2014-05-19 13:20:00,94.37,94.4,94.37,94.39,9700.0,84.8835,84.9105,84.8835,84.9015,9700.0
2014-05-19 13:25:00,94.35,94.36,94.33,94.34,1000.0,84.8655,84.8745,84.8475,84.8565,1000.0
2014-05-19 13:30:00,94.37,94.37,94.33,94.33,900.0,84.8835,84.8835,84.8475,84.8475,900.0
2014-05-19 13:35:00,94.34,94.34,94.31,94.31,300.0,84.8565,84.8565,84.8296,84.8296,300.0
2014-05-19 13:40:00,94.31,94.36,94.31,94.33,1800.0,84.8296,84.8745,84.8296,84.8475,1800.0
2014-05-19 13:45:00,94.34,94.37,94.34,94.35,2300.0,84.8565,84.8835,84.8565,84.8655,2300.0
2014-05-19 13:50:00,94.38,94.38,94.35,94.35,1800.0,84.8925,84.8925,84.8655,84.8655,1800.0
2014-05-19 13:55:00,94.35,94.43,94.35,94.41,2100.0,84.8655,84.9375,84.8655,84.9195,2100.0
2014-05-19 14:00:00,94.41,94.45,94.4,94.45,900.0,84.9195,84.9555,84.9105,84.9555,900.0
2014-05-19 14:05:00,94.43,94.43,94.39,94.41,12300.0,84.9375,84.9375,84.9015,84.9195,12300.0
2014-05-19 14:10:00,94.4,94.44,94.37,94.42,49500.0,84.9105,84.9465,84.8835,84.9285,49500.0
2014-05-19 14:15:00,94.43,94.45,94.41,94.42,2700.0,84.9375,84.9555,84.9195,84.9285,2700.0
2014-05-19 14:20:00,94.42,94.48,94.41,94.48,5400.0,84.9285,84.9825,84.9195,84.9825,5400.0
2014-05-19 14:25:00,94.46,94.49,94.44,94.44,4100.0,84.9645,84.9915,84.9465,84.9465,4100.0
2014-05-19 14:30:00,94.43,94.43,94.4,94.4,1100.0,84.9375,84.9375,84.9105,84.9105,1100.0
2014-05-19 14:35:00,94.39,94.44,94.39,94.42,2500.0,84.9015,84.9465,84.9015,84.9285,2500.0
2014-05-19 14:40:00,94.43,94.45,94.4,94.4,2900.0,84.9375,84.9555,84.9105,84.9105,2900.0
2014-05-19 14:45:00,94.41,94.45,94.41,94.45,4800.0,84.9195,84.9555,84.9195,84.9555,4800.0
2014-05-19 14:50:00,94.46,94.47,94.45,94.45,8800.0,84.9645,84.9735,84.9555,84.9555,8800.0
2014-05-19 14:55:00,94.46,94.46,94.37,94.42,5700.0,84.9645,84.9645,84.8835,84.9285,5700.0
2014-05-19 15:00:00,94.43,94.44,94.4,94.41,11300.0,84.9375,84.9465,84.9105,84.9195,11300.0
2014-05-19 15:05:00,94.42,94.43,94.41,94.42,3000.0,84.9285,84.9375,84.9195,84.9285,3000.0
2014-05-19 15:10:00,94.42,94.44,94.39,94.39,13900.0,84.9285,84.9465,84.9015,84.9015,13900.0
2014-05-19 15:15:00,94.39,94.39,94.3,94.35,4000.0,84.9015,84.9015,84.8206,84.8655,4000.0
2014-05-19 15:20:00,94.34,94.39,94.34,94.38,3200.0,84.8565,84.9015,84.8565,84.8925,3200.0
2014-05-19 15:25:00,94.4,94.41,94.4,94.41,1600.0,84.9105,84.9195,84.9105,84.9195,1600.0
2014-05-19 15:30:00,94.41,94.49,94.41,94.49,2900.0,84.9195,84.9915,84.9195,84.9915,2900.0
2014-05-19 15:35:00,94.49,94.5,94.47,94.48,2000.0,84.9915,85.0005,84.9735,84.9825,2000.0
2014-05-19 15:40:00,94.49,94.51,94.47,94.48,7200.0,84.9915,85.0094,84.9735,84.9825,7200.0
2014-05-19 15:45:00,94.5,94.52,94.49,94.51,6600.0,85.0005,85.0184,84.9915,85.0094,6600.0
2014-05-19 15:50:00,94.5,94.52,94.49,94.52,2800.0,85.0005,85.0184,84.9915,85.0184,2800.0
2014-05-19 15:55:00,94.5,94.53,94.49,94.49,8800.0,85.0005,85.0274,84.9915,84.9915,8800.0
2014-05-20 09:30:00,94.22,94.43,94.22,94.3,10300.0,84.7486,84.9375,84.7486,84.8206,10300.0
2014-05-20 09:35:00,94.33,94.39,94.26,94.34,9900.0,84.8475,84.9015,84.7846,84.8565,9900.0
2014-05-20 09:40:00,94.34,94.34,94.27,94.27,500.0,84.8565,84.8565,84.7936,84.7936,500.0
2014-05-20 09:45:00,94.17,94.25,94.13,94.13,3400.0,84.7036,84.7756,84.6676,84.6676,3400.0
2014-05-20 09:50:00,94.13,94.19,94.12,94.13,1300.0,84.6676,84.7216,84.6587,84.6676,1300.0
2014-05-20 09:55:00,94.06,94.1,94.03,94.05,800.0,84.6047,84.6407,84.5777,84.5957,800.0
2014-05-20 10:00:00,94.0,94.17,94.0,94.17,2100.0,84.5507,84.7036,84.5507,84.7036,2100.0
2014-05-20 10:05:00,94.16,94.16,94.07,94.07,500.0,84.6946,84.6946,84.6137,84.6137,500.0
2014-05-20 10:10:00,94.15,94.21,94.15,94.2,900.0,84.6856,84.7396,84.6856,84.7306,900.0
2014-05-20 10:15:00,94.22,94.29,94.21,94.21,1300.0,84.7486,84.8116,84.7396,84.7396,1300.0
2014-05-20 10:20:00,94.18,94.22,94.12,94.13,1100.0,84.7126,84.7486,84.6587,84.6676,1100.0
2014-05-20 10:25:00,94.13,94.18,94.12,94.16,1600.0,84.6676,84.7126,84.6587,84.6946,1600.0
2014-05-20 10:30:00,94.1,94.18,94.08,94.14,2900.0,84.6407,84.7126,84.6227,84.6766,2900.0
2014-05-20 10:35:00,94.17,94.23,94.16,94.16,1700.0,84.7036,84.7576,84.6946,84.6946,1700.0
2014-05-20 10:40:00,94.13,94.22,94.13,94.2,600.0,84.6676,84.7486,84.6676,84.7306,600.0
2014-05-20 10:45:00,94.26,94.26,94.21,94.25,1600.0,84.7846,84.7846,84.7396,84.7756,1600.0
2014-05-20 10:50:00,94.22,94.23,94.21,94.22,500.0,84.7486,84.7576,84.7396,84.7486,500.0
2014-05-20 10:55:00,94.22,94.36,94.22,94.36,2000.0,84.7486,84.8745,84.7486,84.8745,2000.0
2014-05-20 11:00:00,94.36,94.36,94.3,94.36,10800.0,84.8745,84.8745,84.8206,84.8745,10800.0
2014-05-20 11:05:00,94.32,94.33,94.3,94.32,1100.0,84.8385,84.8475,84.8206,84.8385,1100.0
2014-05-20 11:10:00,94.31,94.31,94.27,94.28,1900.0,84.8296,84.8296,84.7936,84.8026,1900.0
2014-05-20 11:15:00,94.31,94.33,94.25,94.27,4600.0,84.8296,84.8475,84.7756,84.7936,4600.0
2014-05-20 11:20:00,94.26,94.29,94.25,94.28,19700.0,84.7846,84.8116,84.7756,84.8026,19700.0
2014-05-20 11:25:00,94.3,94.32,94.24,94.26,1100.0,84.8206,84.8385,84.7666,84.7846,1100.0
2014-05-20 11:30:00,94.23,94.29,94.23,94.27,3300.0,84.7576,84.8116,84.7576,84.7936,3300.0
2014-05-20 11:35:00,94.27,94.32,94.27,94.28,3200.0,84.7936,84.8385,84.7936,84.8026,3200.0
2014-05-20 11:40:00,94.31,94.38,94.31,94.38,200.0,84.8296,84.8925,84.8296,84.8925,200.0
2014-05-20 11:45:00,94.39,94.45,94.39,94.45,1300.0,84.9015,84.9555,84.9015,84.9555,1300.0
2014-05-20 11:50:00,94.4,94.4,94.36,94.36,1000.0,84.9105,84.9105,84.8745,84.8745,1000.0
2014-05-20 11:55:00,94.38,94.38,94.36,94.36,2200.0,84.8925,84.8925,84.8745,84.8745,2200.0
2014-05-20 12:00:00,94.34,94.34,94.13,94.16,1200.0,84.8565,84.8565,84.6676,84.6946,1200.0
2014-05-20 12:05:00,94.1,94.17,94.1,94.16,800.0,84.6407,84.7036,84.6407,84.6946,800.0
2014-05-20 12:10:00,94.15,94.15,94.0,94.06,3500.0,84.6856,84.6856,84.5507,84.6047,3500.0
2014-05-20 12:15:00,94.02,94.08,93.98,94.08,6700.0,84.5687,84.6227,84.5327,84.6227,6700.0
2014-05-20 12:20:00,94.08,94.13,94.08,94.13,3000.0,84.6227,84.6676,84.6227,84.6676,3000.0
2014-05-20 12:25:00,94.1,94.1,94.06,94.06,1700.0,84.6407,84.6407,84.6047,84.6047,1700.0
2014-05-20 12:30:00,94.04,94.08,94.01,94.06,3800.0,84.5867,84.6227,84.5597,84.6047,3800.0
2014-05-20 12:35:00,94.05,94.06,93.98,93.98,2000.0,84.5957,84.6047,84.5327,84.5327,2000.0
2014-05-20 12:40:00,93.99,93.99,93.96,93.99,700.0,84.5417,84.5417,84.5147,84.5417,700.0
2014-05-20 12:45:00,94.01,94.01,93.97,93.97,1100.0,84.5597,84.5597,84.5237,84.5237,1100.0
2014-05-20 12:50:00,94.01,94.05,94.01,94.05,2600.0,84.5597,84.5957,84.5597,84.5957,2600.0
2014-05-20 12:55:00,94.03,94.04,94.01,94.04,198700.0,84.5777,84.5867,84.5597,84.5867,198700.0
2014-05-20 13:00:00,93.98,94.0,93.96,93.97,2500.0,84.5327,84.5507,84.5147,84.5237,2500.0
2014-05-20 13:05:00,94.03,94.03,93.98,93.98,1500.0,84.5777,84.5777,84.5327,84.5327,1500.0
2014-05-20 13:10:00,93.95,93.95,93.83,93.83,66400.0,84.5057,84.5057,84.3978,84.3978,66400.0
2014-05-20 13:15:00,93.85,93.85,93.81,93.83,3100.0,84.4158,84.4158,84.3798,84.3978,3100.0
2014-05-20 13:20:00,93.79,93.85,93.78,93.85,12500.0,84.3618,84.4158,84.3528,84.4158,12500.0
2014-05-20 13:25:00,93.84,93.9,93.81,93.88,2100.0,84.4068,84.4608,84.3798,84.4428,2100.0
2014-05-20 13:30:00,93.87,93.89,93.87,93.88,1400.0,84.4338,84.4518,84.4338,84.4428,1400.0
2014-05-20 13:35:00,93.86,93.86,93.79,93.79,3600.0,84.4248,84.4248,84.3618,84.3618,3600.0
2014-05-20 13:40:00,93.79,93.79,93.65,93.68,3100.0,84.3618,84.3618,84.2359,84.2629,3100.0
2014-05-20 13:45:00,93.68,93.68,93.63,93.63,2800.0,84.2629,84.2629,84.2179,84.2179,2800.0
2014-05-20 13:50:00,93.64,93.68,93.64,93.64,2500.0,84.2269,84.2629,84.2269,84.2269,2500.0
2014-05-20 13:55:00,93.63,93.63,93.6,93.6,4100.0,84.2179,84.2179,84.1909,84.1909,4100.0
2014-05-20 14:00:00,93.6,93.73,93.6,93.73,1400.0,84.1909,84.3079,84.1909,84.3079,1400.0
2014-05-20 14:05:00,93.73,93.78,93.72,93.75,4200.0,84.3079,84.3528,84.2989,84.3258,4200.0
2014-05-20 14:10:00,93.75,93.79,93.73,93.73,3100.0,84.3258,84.3618,84.3079,84.3079,3100.0
2014-05-20 14:15:00,93.72,93.8,93.68,93.8,10000.0,84.2989,84.3708,84.2629,84.3708,10000.0
2014-05-20 14:20:00,93.8,93.82,93.78,93.8,7500.0,84.3708,84.3888,84.3528,84.3708,7500.0
2014-05-20 14:25:00,93.77,93.78,93.73,93.74,16200.0,84.3438,84.3528,84.3079,84.3169,16200.0
2014-05-20 14:30:00,93.73,93.76,93.71,93.73,11100.0,84.3079,84.3348,84.2899,84.3079,11100.0
2014-05-20 14:35:00,93.72,93.73,93.64,93.64,9200.0,84.2989,84.3079,84.2269,84.2269,9200.0
2014-05-20 14:40:00,93.66,93.67,93.63,93.64,6100.0,84.2449,84.2539,84.2179,84.2269,6100.0
2014-05-20 14:45:00,93.64,93.73,93.64,93.69,6100.0,84.2269,84.3079,84.2269,84.2719,6100.0
2014-05-20 14:50:00,93.68,93.68,93.63,93.64,11200.0,84.2629,84.2629,84.2179,84.2269,11200.0
2014-05-20 14:55:00,93.65,93.68,93.65,93.67,9900.0,84.2359,84.2629,84.2359,84.2539,9900.0
2014-05-20 15:00:00,93.67,93.75,93.65,93.75,19500.0,84.2539,84.3258,84.2359,84.3258,19500.0
2014-05-20 15:05:00,93.75,93.8,93.75,93.75,2200.0,84.3258,84.3708,84.3258,84.3258,2200.0
2014-05-20 15:10:00,93.76,93.77,93.72,93.74,800.0,84.3348,84.3438,84.2989,84.3169,800.0
2014-05-20 15:15:00,93.78,93.8,93.78,93.78,1100.0,84.3528,84.3708,84.3528,84.3528,1100.0
2014-05-20 15:20:00,93.81,93.81,93.76,93.77,3900.0,84.3798,84.3798,84.3348,84.3438,3900.0
2014-05-20 15:25:00,93.79,93.88,93.79,93.81,2900.0,84.3618,84.4428,84.3618,84.3798,2900.0
2014-05-20 15:30:00,93.83,93.88,93.81,93.88,7300.0,84.3978,84.4428,84.3798,84.4428,7300.0
2014-05-20 15:35:00,93.87,94.0,93.87,93.98,23900.0,84.4338,84.5507,84.4338,84.5327,23900.0
2014-05-20 15:40:00,93.97,94.0,93.97,93.97,1000.0,84.5237,84.5507,84.5237,84.5237,1000.0
2014-05-20 15:45:00,93.99,93.99,93.89,93.89,3300.0,84.5417,84.5417,84.4518,84.4518,3300.0
2014-05-20 15:50:00,93.9,93.92,93.89,93.91,3000.0,84.4608,84.4788,84.4518,84.4698,3000.0
2014-05-20 15:55:00,93.92,93.92,93.84,93.86,16100.0,84.4788,84.4788,84.4068,84.4248,16100.0
2014-05-21 09:30:00,93.96,94.16,93.96,94.14,16200.0,84.5147,84.6946,84.5147,84.6766,16200.0
2014-05-21 09:35:00,94.16,94.32,94.16,94.26,5400.0,84.6946,84.8385,84.6946,84.7846,5400.0
2014-05-21 09:40:00,94.24,94.31,94.24,94.24,9900.0,84.7666,84.8296,84.7666,84.7666,9900.0
2014-05-21 09:45:00,94.25,94.39,94.24,94.37,8400.0,84.7756,84.9015,84.7666,84.8835,8400.0
2014-05-21 09:50:00,94.39,94.45,94.34,94.38,6100.0,84.9015,84.9555,84.8565,84.8925,6100.0
2014-05-21 09:55:00,94.33,94.35,94.31,94.34,4600.0,84.8475,84.8655,84.8296,84.8565,4600.0
2014-05-21 10:00:00,94.33,94.36,94.3,94.3,18600.0,84.8475,84.8745,84.8206,84.8206,18600.0
2014-05-21 10:05:00,94.3,94.34,94.3,94.34,7900.0,84.8206,84.8565,84.8206,84.8565,7900.0
2014-05-21 10:10:00,94.34,94.4,94.34,94.36,6300.0,84.8565,84.9105,84.8565,84.8745,6300.0
2014-05-21 10:15:00,94.38,94.38,94.37,94.37,3400.0,84.8925,84.8925,84.8835,84.8835,3400.0
2014-05-21 10:20:00,94.3,94.3,94.29,94.29,1100.0,84.8206,84.8206,84.8116,84.8116,1100.0
2014-05-21 10:25:00,94.28,94.37,94.28,94.37,5900.0,84.8026,84.8835,84.8026,84.8835,5900.0
2014-05-21 10:30:00,94.37,94.44,94.36,94.42,13400.0,84.8835,84.9465,84.8745,84.9285,13400.0
2014-05-21 10:35:00,94.43,94.46,94.43,94.44,5300.0,84.9375,84.9645,84.9375,84.9465,5300.0
2014-05-21 10:40:00,94.46,94.46,94.42,94.42,3500.0,84.9645,84.9645,84.9285,84.9285,3500.0
2014-05-21 10:45:00,94.44,94.48,94.42,94.47,5100.0,84.9465,84.9825,84.9285,84.9735,5100.0
2014-05-21 10:50:00,94.47,94.47,94.44,94.47,4900.0,84.9735,84.9735,84.9465,84.9735,4900.0
2014-05-21 10:55:00,94.49,94.5,94.41,94.41,8600.0,84.9915,85.0005,84.9195,84.9195,8600.0
2014-05-21 11:00:00,94.4,94.4,94.34,94.35,11600.0,84.9105,84.9105,84.8565,84.8655,11600.0
2014-05-21 11:05:00,94.35,94.43,94.35,94.42,7500.0,84.8655,84.9375,84.8655,84.9285,7500.0
2014-05-21 11:10:00,94.41,94.44,94.39,94.41,6100.0,84.9195,84.9465,84.9015,84.9195,6100.0
2014-05-21 11:15:00,94.42,94.45,94.36,94.36,4400.0,84.9285,84.9555,84.8745,84.8745,4400.0
2014-05-21 11:20:00,94.37,94.39,94.32,94.32,7200.0,84.8835,84.9015,84.8385,84.8385,7200.0
2014-05-21 11:25:00,94.3,94.32,94.22,94.22,5100.0,84.8206,84.8385,84.7486,84.7486,5100.0
2014-05-21 11:30:00,94.22,94.27,94.22,94.26,5200.0,84.7486,84.7936,84.7486,84.7846,5200.0
2014-05-21 11:35:00,94.24,94.28,94.24,94.28,5200.0,84.7666,84.8026,84.7666,84.8026,5200.0
2014-05-21 11:40:00,94.27,94.28,94.24,94.24,5500.0,84.7936,84.8026,84.7666,84.7666,5500.0
2014-05-21 11:45:00,94.24,94.27,94.18,94.19,882200.0,84.7666,84.7936,84.7126,84.7216,882200.0
2014-05-21 11:50:00,94.18,94.22,94.16,94.22,37000.0,84.7126,84.7486,84.6946,84.7486,37000.0
2014-05-21 11:55:00,94.22,94.25,94.22,94.23,21700.0,84.7486,84.7756,84.7486,84.7576,21700.0
2014-05-21 12:00:00,94.25,94.29,94.23,94.29,93500.0,84.7756,84.8116,84.7576,84.8116,93500.0
2014-05-21 12:05:00,94.27,94.27,94.23,94.24,1200.0,84.7936,84.7936,84.7576,84.7666,1200.0
2014-05-21 12:10:00,94.2,94.27,94.2,94.24,10100.0,84.7306,84.7936,84.7306,84.7666,10100.0
2014-05-21 12:15:00,94.26,94.26,94.25,94.25,900.0,84.7846,84.7846,84.7756,84.7756,900.0
2014-05-21 12:20:00,94.27,94.27,94.27,94.27,900.0,84.7936,84.7936,84.7936,84.7936,900.0
2014-05-21 12:25:00,94.27,94.33,94.27,94.33,12000.0,84.7936,84.8475,84.7936,84.8475,12000.0
2014-05-21 12:30:00,94.33,94.37,94.33,94.33,5400.0,84.8475,84.8835,84.8475,84.8475,5400.0
2014-05-21 12:35:00,94.34,94.38,94.34,94.37,7900.0,84.8565,84.8925,84.8565,84.8835,7900.0
2014-05-21 12:40:00,94.38,94.39,94.37,94.38,5400.0,84.8925,84.9015,84.8835,84.8925,5400.0
2014-05-21 12:45:00,94.4,94.4,94.36,94.36,1300.0,84.9105,84.9105,84.8745,84.8745,1300.0
2014-05-21 12:50:00,94.35,94.42,94.35,94.39,21800.0,84.8655,84.9285,84.8655,84.9015,21800.0
2014-05-21 12:55:00,94.41,94.41,94.38,94.38,6200.0,84.9195,84.9195,84.8925,84.8925,6200.0
2014-05-21 13:00:00,94.4,94.45,94.4,94.45,6300.0,84.9105,84.9555,84.9105,84.9555,6300.0
2014-05-21 13:05:00,94.46,94.48,94.46,94.46,3400.0,84.9645,84.9825,84.9645,84.9645,3400.0
2014-05-21 13:10:00,94.47,94.47,94.43,94.43,2500.0,84.9735,84.9735,84.9375,84.9375,2500.0
2014-05-21 13:15:00,94.43,94.48,94.43,94.46,9800.0,84.9375,84.9825,84.9375,84.9645,9800.0
2014-05-21 13:20:00,94.45,94.46,94.41,94.42,1400.0,84.9555,84.9645,84.9195,84.9285,1400.0
2014-05-21 13:25:00,94.43,94.43,94.41,94.41,900.0,84.9375,84.9375,84.9195,84.9195,900.0
2014-05-21 13:30:00,94.41,94.42,94.4,94.41,5400.0,84.9195,84.9285,84.9105,84.9195,5400.0
2014-05-21 13:35:00,94.4,94.41,94.38,94.38,1800.0,84.9105,84.9195,84.8925,84.8925,1800.0
2014-05-21 13:40:00,94.38,94.42,94.38,94.42,5600.0,84.8925,84.9285,84.8925,84.9285,5600.0
2014-05-21 13:45:00,94.41,94.42,94.4,94.4,4600.0,84.9195,84.9285,84.9105,84.9105,4600.0
2014-05-21 13:50:00,94.41,94.45,94.4,94.45,6200.0,84.9195,84.9555,84.9105,84.9555,6200.0
2014-05-21 13:55:00,94.45,94.45,94.43,94.43,2500.0,84.9555,84.9555,84.9375,84.9375,2500.0
2014-05-21 14:00:00,94.41,94.53,94.36,94.53,8100.0,84.9195,85.0274,84.8745,85.0274,8100.0
2014-05-21 14:05:00,94.54,94.58,94.42,94.42,12600.0,85.0364,85.0724,84.9285,84.9285,12600.0
2014-05-21 14:10:00,94.44,94.44,94.3,94.36,5100.0,84.9465,84.9465,84.8206,84.8745,5100.0
2014-05-21 14:15:00,94.34,94.41,94.33,94.41,6300.0,84.8565,84.9195,84.8475,84.9195,6300.0
2014-05-21 14:20:00,94.41,94.47,94.4,94.43,5600.0,84.9195,84.9735,84.9105,84.9375,5600.0
2014-05-21 14:25:00,94.45,94.48,94.45,94.46,5000.0,84.9555,84.9825,84.9555,84.9645,5000.0
2014-05-21 14:30:00,94.48,94.51,94.47,94.51,16100.0,84.9825,85.0094,84.9735,85.0094,16100.0
2014-05-21 14:35:00,94.51,94.52,94.48,94.49,4000.0,85.0094,85.0184,84.9825,84.9915,4000.0
2014-05-21 14:40:00,94.51,94.57,94.51,94.53,7300.0,85.0094,85.0634,85.0094,85.0274,7300.0
2014-05-21 14:45:00,94.54,94.58,94.51,94.55,5800.0,85.0364,85.0724,85.0094,85.0454,5800.0
2014-05-21 14:50:00,94.55,94.55,94.52,94.53,6400.0,85.0454,85.0454,85.0184,85.0274,6400.0
2014-05-21 14:55:00,94.51,94.56,94.51,94.53,10300.0,85.0094,85.0544,85.0094,85.0274,10300.0
2014-05-21 15:00:00,94.54,94.59,94.52,94.56,6700.0,85.0364,85.0814,85.0184,85.0544,6700.0
2014-05-21 15:05:00,94.57,94.57,94.55,94.56,5100.0,85.0634,85.0634,85.0454,85.0544,5100.0
2014-05-21 15:10:00,94.57,94.63,94.57,94.6,5400.0,85.0634,85.1174,85.0634,85.0904,5400.0
2014-05-21 15:15:00,94.61,94.68,94.6,94.63,8900.0,85.0994,85.1624,85.0904,85.1174,8900.0
2014-05-21 15:20:00,94.64,94.65,94.63,94.65,4100.0,85.1264,85.1354,85.1174,85.1354,4100.0
2014-05-21 15:25:00,94.66,94.66,94.63,94.64,4700.0,85.1444,85.1444,85.1174,85.1264,4700.0
2014-05-21 15:30:00,94.64,94.68,94.64,94.65,12800.0,85.1264,85.1624,85.1264,85.1354,12800.0
2014-05-21 15:35:00,94.63,94.63,94.61,94.61,2800.0,85.1174,85.1174,85.0994,85.0994,2800.0
2014-05-21 15:40:00,94.62,94.65,94.61,94.62,5100.0,85.1084,85.1354,85.0994,85.1084,5100.0
2014-05-21 15:45:00,94.62,94.64,94.61,94.62,12800.0,85.1084,85.1264,85.0994,85.1084,12800.0
2014-05-21 15:50:00,94.62,94.68,94.62,94.67,13100.0,85.1084,85.1624,85.1084,85.1534,13100.0
2014-05-21 15:55:00,94.67,94.67,94.63,94.63,16200.0,85.1534,85.1534,85.1174,85.1174,16200.0
2014-05-22 09:30:00,94.71,94.74,94.61,94.65,13800.0,85.1893,85.2163,85.0994,85.1354,13800.0
2014-05-22 09:35:00,94.61,94.77,94.61,94.77,1100.0,85.0994,85.2433,85.0994,85.2433,1100.0
2014-05-22 09:40:00,94.7,94.7,94.7,94.7,100.0,85.1803,85.1803,85.1803,85.1803,100.0
2014-05-22 09:45:00,94.83,95.0,94.83,94.97,5500.0,85.2973,85.4502,85.2973,85.4232,5500.0
2014-05-22 09:50:00,94.97,95.0,94.97,94.99,1700.0,85.4232,85.4502,85.4232,85.4412,1700.0
2014-05-22 09:55:00,95.04,95.04,94.95,94.95,400.0,85.4862,85.4862,85.4052,85.4052,400.0
2014-05-22 10:00:00,94.96,94.97,94.87,94.87,4900.0,85.4142,85.4232,85.3333,85.3333,4900.0
2014-05-22 10:05:00,94.81,94.81,94.72,94.79,7300.0,85.2793,85.2793,85.1983,85.2613,7300.0
2014-05-22 10:10:00,94.8,94.87,94.8,94.85,1800.0,85.2703,85.3333,85.2703,85.3153,1800.0
2014-05-22 10:15:00,94.88,94.96,94.88,94.96,1500.0,85.3423,85.4142,85.3423,85.4142,1500.0
2014-05-22 10:20:00,94.9,94.9,94.84,94.85,4900.0,85.3602,85.3602,85.3063,85.3153,4900.0
2014-05-22 10:25:00,94.93,94.96,94.88,94.88,1700.0,85.3872,85.4142,85.3423,85.3423,1700.0
2014-05-22 10:30:00,94.89,94.95,94.89,94.89,2500.0,85.3512,85.4052,85.3512,85.3512,2500.0
2014-05-22 10:35:00,94.9,94.99,94.9,94.99,1800.0,85.3602,85.4412,85.3602,85.4412,1800.0
2014-05-22 10:40:00,94.98,94.98,94.95,94.95,800.0,85.4322,85.4322,85.4052,85.4052,800.0
2014-05-22 10:45:00,94.97,95.09,94.97,95.09,3300.0,85.4232,85.5311,85.4232,85.5311,3300.0
2014-05-22 10:50:00,95.11,95.14,95.11,95.13,1800.0,85.5491,85.5761,85.5491,85.5671,1800.0
2014-05-22 10:55:00,95.1,95.11,95.09,95.11,4300.0,85.5401,85.5491,85.5311,85.5491,4300.0
2014-05-22 11:00:00,95.12,95.12,95.06,95.06,1100.0,85.5581,85.5581,85.5042,85.5042,1100.0
2014-05-22 11:05:00,95.07,95.1,95.06,95.07,4000.0,85.5132,85.5401,85.5042,85.5132,4000.0
2014-05-22 11:10:00,95.09,95.11,95.08,95.1,1400.0,85.5311,85.5491,85.5221,85.5401,1400.0
2014-05-22 11:15:00,95.12,95.15,95.11,95.15,800.0,85.5581,85.5851,85.5491,85.5851,800.0
2014-05-22 11:20:00,95.18,95.2,95.18,95.2,600.0,85.6121,85.6301,85.6121,85.6301,600.0
2014-05-22 11:25:00,95.22,95.23,95.19,95.19,8600.0,85.6481,85.6571,85.6211,85.6211,8600.0
2014-05-22 11:30:00,95.23,95.28,95.22,95.23,4000.0,85.6571,85.702,85.6481,85.6571,4000.0
2014-05-22 11:35:00,95.23,95.23,95.22,95.23,1200.0,85.6571,85.6571,85.6481,85.6571,1200.0
2014-05-22 11:40:00,95.22,95.22,95.18,95.18,1000.0,85.6481,85.6481,85.6121,85.6121,1000.0
2014-05-22 11:45:00,95.19,95.19,95.15,95.15,1000.0,85.6211,85.6211,85.5851,85.5851,1000.0
2014-05-22 11:50:00,95.15,95.21,95.15,95.21,500.0,85.5851,85.6391,85.5851,85.6391,500.0
2014-05-22 11:55:00,95.19,95.24,95.19,95.2,1400.0,85.6211,85.6661,85.6211,85.6301,1400.0
2014-05-22 12:00:00,95.2,95.2,95.16,95.16,4400.0,85.6301,85.6301,85.5941,85.5941,4400.0
2014-05-22 12:05:00,95.19,95.19,95.15,95.15,800.0,85.6211,85.6211,85.5851,85.5851,800.0
2014-05-22 12:10:00,95.12,95.12,95.12,95.12,500.0,85.5581,85.5581,85.5581,85.5581,500.0
2014-05-22 12:15:00,95.12,95.12,95.1,95.1,700.0,85.5581,85.5581,85.5401,85.5401,700.0
2014-05-22 12:20:00,95.11,95.16,95.11,95.16,500.0,85.5491,85.5941,85.5491,85.5941,500.0
2014-05-22 12:25:00,95.14,95.17,95.13,95.17,1200.0,85.5761,85.6031,85.5671,85.6031,1200.0
2014-05-22 12:30:00,95.16,95.18,95.15,95.16,11600.0,85.5941,85.6121,85.5851,85.5941,11600.0
2014-05-22 12:35:00,95.18,95.19,95.18,95.19,600.0,85.6121,85.6211,85.6121,85.6211,600.0
2014-05-22 12:40:00,95.19,95.21,95.18,95.2,6800.0,85.6211,85.6391,85.6121,85.6301,6800.0
2014-05-22 12:45:00,95.18,95.18,95.14,95.14,1800.0,85.6121,85.6121,85.5761,85.5761,1800.0
2014-05-22 12:50:00,95.12,95.17,95.12,95.17,500.0,85.5581,85.6031,85.5581,85.6031,500.0
2014-05-22 12:55:00,95.11,95.11,95.11,95.11,100.0,85.5491,85.5491,85.5491,85.5491,100.0
2014-05-22 13:00:00,95.12,95.15,95.12,95.15,1700.0,85.5581,85.5851,85.5581,85.5851,1700.0
2014-05-22 13:05:00,95.17,95.19,95.16,95.18,13000.0,85.6031,85.6211,85.5941,85.6121,13000.0
2014-05-22 13:10:00,95.17,95.17,95.15,95.17,1300.0,85.6031,85.6031,85.5851,85.6031,1300.0
2014-05-22 13:15:00,95.16,95.16,95.14,95.15,700.0,85.5941,85.5941,85.5761,85.5851,700.0
2014-05-22 13:20:00,95.16,95.17,95.15,95.17,800.0,85.5941,85.6031,85.5851,85.6031,800.0
2014-05-22 13:25:00,95.17,95.23,95.16,95.23,4700.0,85.6031,85.6571,85.5941,85.6571,4700.0
2014-05-22 13:30:00,95.23,95.25,95.22,95.23,9900.0,85.6571,85.6751,85.6481,85.6571,9900.0
2014-05-22 13:35:00,95.21,95.26,95.21,95.25,2200.0,85.6391,85.6841,85.6391,85.6751,2200.0
2014-05-22 13:40:00,95.25,95.25,95.24,95.25,1300.0,85.6751,85.6751,85.6661,85.6751,1300.0
2014-05-22 13:45:00,95.27,95.29,95.26,95.26,3100.0,85.693,85.711,85.6841,85.6841,3100.0
2014-05-22 13:50:00,95.26,95.28,95.24,95.26,2900.0,85.6841,85.702,85.6661,85.6841,2900.0
2014-05-22 13:55:00,95.28,95.28,95.24,95.25,6300.0,85.702,85.702,85.6661,85.6751,6300.0
2014-05-22 14:00:00,95.24,95.26,95.23,95.24,1600.0,85.6661,85.6841,85.6571,85.6661,1600.0
2014-05-22 14:05:00,95.25,95.26,95.23,95.24,4200.0,85.6751,85.6841,85.6571,85.6661,4200.0
2014-05-22 14:10:00,95.25,95.27,95.23,95.27,8300.0,85.6751,85.693,85.6571,85.693,8300.0
2014-05-22 14:15:00,95.25,95.27,95.24,95.25,4900.0,85.6751,85.693,85.6661,85.6751,4900.0
2014-05-22 14:20:00,95.26,95.27,95.24,95.26,3200.0,85.6841,85.693,85.6661,85.6841,3200.0
2014-05-22 14:25:00,95.27,95.27,95.24,95.25,5000.0,85.693,85.693,85.6661,85.6751,5000.0
2014-05-22 14:30:00,95.27,95.28,95.24,95.26,3100.0,85.693,85.702,85.6661,85.6841,3100.0
2014-05-22 14:35:00,95.27,95.27,95.24,95.24,3500.0,85.693,85.693,85.6661,85.6661,3500.0
2014-05-22 14:40:00,95.23,95.25,95.22,95.25,5000.0,85.6571,85.6751,85.6481,85.6751,5000.0
2014-05-22 14:45:00,95.25,95.26,95.23,95.25,18800.0,85.6751,85.6841,85.6571,85.6751,18800.0
2014-05-22 14:50:00,95.24,95.26,95.24,95.25,3000.0,85.6661,85.6841,85.6661,85.6751,3000.0
2014-05-22 14:55:00,95.25,95.29,95.25,95.29,4300.0,85.6751,85.711,85.6751,85.711,4300.0
2014-05-22 15:00:00,95.3,95.3,95.25,95.27,1700.0,85.72,85.72,85.6751,85.693,1700.0
2014-05-22 15:05:00,95.27,95.27,95.19,95.21,6100.0,85.693,85.693,85.6211,85.6391,6100.0
2014-05-22 15:10:00,95.2,95.21,95.17,95.2,2100.0,85.6301,85.6391,85.6031,85.6301,2100.0
2014-05-22 15:15:00,95.19,95.23,95.18,95.23,3400.0,85.6211,85.6571,85.6121,85.6571,3400.0
2014-05-22 15:20:00,95.22,95.22,95.17,95.2,2100.0,85.6481,85.6481,85.6031,85.6301,2100.0
2014-05-22 15:25:00,95.19,95.2,95.17,95.18,1500.0,85.6211,85.6301,85.6031,85.6121,1500.0
2014-05-22 15:30:00,95.19,95.2,95.16,95.16,2900.0,85.6211,85.6301,85.5941,85.5941,2900.0
2014-05-22 15:35:00,95.16,95.18,95.16,95.18,400.0,85.5941,85.6121,85.5941,85.6121,400.0
2014-05-22 15:40:00,95.19,95.2,95.15,95.16,1800.0,85.6211,85.6301,85.5851,85.5941,1800.0
2014-05-22 15:45:00,95.17,95.17,95.08,95.09,17600.0,85.6031,85.6031,85.5221,85.5311,17600.0
2014-05-22 15:50:00,95.09,95.09,95.07,95.07,1700.0,85.5311,85.5311,85.5132,85.5132,1700.0
2014-05-22 15:55:00,95.07,95.08,95.05,95.06,6900.0,85.5132,85.5221,85.4952,85.5042,6900.0
2014-05-23 09:30:00,95.13,95.28,95.13,95.28,14400.0,85.5671,85.702,85.5671,85.702,14400.0
2014-05-23 09:35:00,95.3,95.3,95.14,95.14,2100.0,85.72,85.72,85.5761,85.5761,2100.0
2014-05-23 09:40:00,95.11,95.14,95.1,95.14,1000.0,85.5491,85.5761,85.5401,85.5761,1000.0
2014-05-23 09:45:00,95.12,95.17,95.12,95.13,2500.0,85.5581,85.6031,85.5581,85.5671,2500.0
2014-05-23 09:50:00,95.02,95.09,95.02,95.09,1200.0,85.4682,85.5311,85.4682,85.5311,1200.0
2014-05-23 09:55:00,95.12,95.16,95.1,95.16,600.0,85.5581,85.5941,85.5401,85.5941,600.0
2014-05-23 10:00:00,95.17,95.24,95.17,95.24,4100.0,85.6031,85.6661,85.6031,85.6661,4100.0
2014-05-23 10:05:00,95.27,95.28,95.22,95.23,10400.0,85.693,85.702,85.6481,85.6571,10400.0
2014-05-23 10:10:00,95.27,95.27,95.26,95.26,1000.0,85.693,85.693,85.6841,85.6841,1000.0
2014-05-23 10:15:00,95.24,95.24,95.24,95.24,200.0,85.6661,85.6661,85.6661,85.6661,200.0
2014-05-23 10:20:00,95.27,95.27,95.24,95.25,400.0,85.693,85.693,85.6661,85.6751,400.0
2014-05-23 10:25:00,95.27,95.29,95.25,95.29,700.0,85.693,85.711,85.6751,85.711,700.0
2014-05-23 10:30:00,95.32,95.35,95.32,95.33,1300.0,85.738,85.765,85.738,85.747,1300.0
2014-05-23 10:35:00,95.33,95.33,95.3,95.3,800.0,85.747,85.747,85.72,85.72,800.0
2014-05-23 10:40:00,95.32,95.32,95.27,95.29,2100.0,85.738,85.738,85.693,85.711,2100.0
2014-05-23 10:45:00,95.27,95.33,95.27,95.33,700.0,85.693,85.747,85.693,85.747,700.0
2014-05-23 10:50:00,95.32,95.32,95.29,95.31,2800.0,85.738,85.738,85.711,85.729,2800.0
2014-05-23 10:55:00,95.31,95.31,95.28,95.3,1400.0,85.729,85.729,85.702,85.72,1400.0
2014-05-23 11:00:00,95.32,95.32,95.32,95.32,200.0,85.738,85.738,85.738,85.738,200.0
2014-05-23 11:05:00,95.36,95.36,95.35,95.36,1700.0,85.774,85.774,85.765,85.774,1700.0
2014-05-23 11:10:00,95.35,95.36,95.35,95.35,1700.0,85.765,85.774,85.765,85.765,1700.0
2014-05-23 11:15:00,95.37,95.41,95.37,95.4,700.0,85.783,85.819,85.783,85.81,700.0
2014-05-23 11:20:00,95.4,95.4,95.39,95.39,200.0,85.81,85.81,85.801,85.801,200.0
2014-05-23 11:25:00,95.39,95.4,95.38,95.38,5700.0,85.801,85.81,85.792,85.792,5700.0
2014-05-23 11:30:00,95.38,95.39,95.37,95.38,2100.0,85.792,85.801,85.783,85.792,2100.0
2014-05-23 11:35:00,95.4,95.45,95.4,95.45,3200.0,85.81,85.855,85.81,85.855,3200.0
2014-05-23 11:40:00,95.44,95.46,95.43,95.43,3200.0,85.846,85.8639,85.837,85.837,3200.0
2014-05-23 11:45:00,95.43,95.43,95.43,95.43,200.0,85.837,85.837,85.837,85.837,200.0
2014-05-23 11:50:00,95.45,95.48,95.44,95.46,2100.0,85.855,85.8819,85.846,85.8639,2100.0
2014-05-23 11:55:00,95.44,95.45,95.43,95.45,3100.0,85.846,85.855,85.837,85.855,3100.0
2014-05-23 12:00:00,95.48,95.48,95.46,95.46,400.0,85.8819,85.8819,85.8639,85.8639,400.0
2014-05-23 12:05:00,95.49,95.51,95.48,95.49,11700.0,85.8909,85.9089,85.8819,85.8909,11700.0
2014-05-23 12:10:00,95.46,95.48,95.46,95.48,2500.0,85.8639,85.8819,85.8639,85.8819,2500.0
2014-05-23 12:15:00,95.49,95.49,95.47,95.49,1900.0,85.8909,85.8909,85.8729,85.8909,1900.0
2014-05-23 12:20:00,95.48,95.5,95.48,95.49,2300.0,85.8819,85.8999,85.8819,85.8909,2300.0
2014-05-23 12:25:00,95.48,95.48,95.45,95.47,8100.0,85.8819,85.8819,85.855,85.8729,8100.0
2014-05-23 12:30:00,95.48,95.5,95.48,95.5,800.0,85.8819,85.8999,85.8819,85.8999,800.0
2014-05-23 12:35:00,95.51,95.51,95.49,95.5,1500.0,85.9089,85.9089,85.8909,85.8999,1500.0
2014-05-23 12:40:00,95.49,95.49,95.48,95.49,800.0,85.8909,85.8909,85.8819,85.8909,800.0
2014-05-23 12:45:00,95.49,95.51,95.49,95.5,3900.0,85.8909,85.9089,85.8909,85.8999,3900.0
2014-05-23 12:50:00,95.51,95.53,95.51,95.53,1600.0,85.9089,85.9269,85.9089,85.9269,1600.0
2014-05-23 12:55:00,95.53,95.53,95.51,95.51,1600.0,85.9269,85.9269,85.9089,85.9089,1600.0
2014-05-23 13:00:00,95.51,95.51,95.49,95.5,1600.0,85.9089,85.9089,85.8909,85.8999,1600.0
2014-05-23 13:05:00,95.5,95.51,95.5,95.51,700.0,85.8999,85.9089,85.8999,85.9089,700.0
2014-05-23 13:10:00,95.51,95.51,95.48,95.48,900.0,85.9089,85.9089,85.8819,85.8819,900.0
2014-05-23 13:15:00,95.48,95.49,95.46,95.47,2900.0,85.8819,85.8909,85.8639,85.8729,2900.0
2014-05-23 13:20:00,95.48,95.48,95.47,95.47,6800.0,85.8819,85.8819,85.8729,85.8729,6800.0
2014-05-23 13:25:00,95.46,95.51,95.45,95.5,8900.0,85.8639,85.9089,85.855,85.8999,8900.0
2014-05-23 13:30:00,95.49,95.5,95.48,95.5,2200.0,85.8909,85.8999,85.8819,85.8999,2200.0
2014-05-23 13:35:00,95.49,95.52,95.48,95.52,5500.0,85.8909,85.9179,85.8819,85.9179,5500.0
2014-05-23 13:40:00,95.48,95.49,95.48,95.49,1000.0,85.8819,85.8909,85.8819,85.8909,1000.0
2014-05-23 13:45:00,95.49,95.52,95.49,95.52,4700.0,85.8909,85.9179,85.8909,85.9179,4700.0
2014-05-23 13:50:00,95.53,95.53,95.5,95.51,1900.0,85.9269,85.9269,85.8999,85.9089,1900.0
2014-05-23 13:55:00,95.52,95.52,95.5,95.52,1800.0,85.9179,85.9179,85.8999,85.9179,1800.0
2014-05-23 14:00:00,95.51,95.53,95.51,95.52,3300.0,85.9089,85.9269,85.9089,85.9179,3300.0
2014-05-23 14:05:00,95.54,95.54,95.52,95.53,5600.0,85.9359,85.9359,85.9179,85.9269,5600.0
2014-05-23 14:10:00,95.54,95.54,95.52,95.53,2700.0,85.9359,85.9359,85.9179,85.9269,2700.0
2014-05-23 14:15:00,95.53,95.55,95.51,95.52,4900.0,85.9269,85.9449,85.9089,85.9179,4900.0
2014-05-23 14:20:00,95.52,95.53,95.52,95.53,1900.0,85.9179,85.9269,85.9179,85.9269,1900.0
2014-05-23 14:25:00,95.55,95.56,95.55,95.55,1300.0,85.9449,85.9539,85.9449,85.9449,1300.0
2014-05-23 14:30:00,95.54,95.57,95.54,95.55,21000.0,85.9359,85.9629,85.9359,85.9449,21000.0
2014-05-23 14:35:00,95.56,95.56,95.55,95.55,1600.0,85.9539,85.9539,85.9449,85.9449,1600.0
2014-05-23 14:40:00,95.56,95.56,95.53,95.54,3400.0,85.9539,85.9539,85.9269,85.9359,3400.0
2014-05-23 14:45:00,95.55,95.57,95.55,95.55,1500.0,85.9449,85.9629,85.9449,85.9449,1500.0
2014-05-23 14:50:00,95.56,95.59,95.56,95.59,12400.0,85.9539,85.9809,85.9539,85.9809,12400.0
2014-05-23 14:55:00,95.59,95.6,95.58,95.58,2400.0,85.9809,85.9899,85.9719,85.9719,2400.0
2014-05-23 15:00:00,95.57,95.59,95.57,95.59,1300.0,85.9629,85.9809,85.9629,85.9809,1300.0
2014-05-23 15:05:00,95.59,95.61,95.59,95.61,4200.0,85.9809,85.9989,85.9809,85.9989,4200.0
2014-05-23 15:10:00,95.61,95.65,95.61,95.64,4100.0,85.9989,86.0348,85.9989,86.0259,4100.0
2014-05-23 15:15:00,95.62,95.64,95.62,95.62,7400.0,86.0079,86.0259,86.0079,86.0079,7400.0
2014-05-23 15:20:00,95.62,95.63,95.62,95.62,3000.0,86.0079,86.0169,86.0079,86.0079,3000.0
2014-05-23 15:25:00,95.62,95.64,95.61,95.64,7500.0,86.0079,86.0259,85.9989,86.0259,7500.0
2014-05-23 15:30:00,95.63,95.64,95.63,95.64,2400.0,86.0169,86.0259,86.0169,86.0259,2400.0
2014-05-23 15:35:00,95.64,95.65,95.63,95.65,7800.0,86.0259,86.0348,86.0169,86.0348,7800.0
2014-05-23 15:40:00,95.65,95.65,95.63,95.64,2600.0,86.0348,86.0348,86.0169,86.0259,2600.0
2014-05-23 15:45:00,95.63,95.63,95.61,95.62,3200.0,86.0169,86.0169,85.9989,86.0079,3200.0
2014-05-23 15:50:00,95.63,95.65,95.62,95.63,2900.0,86.0169,86.0348,86.0079,86.0169,2900.0
2014-05-23 15:55:00,95.64,95.66,95.61,95.61,2700.0,86.0259,86.0438,85.9989,85.9989,2700.0
2014-05-27 09:30:00,95.95,96.1,95.95,96.1,9100.0,86.3047,86.4396,86.3047,86.4396,9100.0
2014-05-27 09:35:00,96.09,96.11,95.99,96.0,5400.0,86.4306,86.4486,86.3407,86.3497,5400.0
2014-05-27 09:40:00,96.04,96.11,96.03,96.1,2000.0,86.3856,86.4486,86.3767,86.4396,2000.0
2014-05-27 09:45:00,96.11,96.16,96.11,96.16,2600.0,86.4486,86.4936,86.4486,86.4936,2600.0
2014-05-27 09:50:00,96.15,96.16,96.1,96.1,2200.0,86.4846,86.4936,86.4396,86.4396,2200.0
2014-05-27 09:55:00,96.14,96.14,96.09,96.09,1700.0,86.4756,86.4756,86.4306,86.4306,1700.0
2014-05-27 10:00:00,96.07,96.12,96.06,96.08,2400.0,86.4126,86.4576,86.4036,86.4216,2400.0
2014-05-27 10:05:00,96.07,96.16,96.07,96.15,3200.0,86.4126,86.4936,86.4126,86.4846,3200.0
2014-05-27 10:10:00,96.13,96.22,96.13,96.2,2300.0,86.4666,86.5476,86.4666,86.5296,2300.0
2014-05-27 10:15:00,96.22,96.26,96.22,96.24,1600.0,86.5476,86.5835,86.5476,86.5655,1600.0
2014-05-27 10:20:00,96.27,96.28,96.25,96.25,3100.0,86.5925,86.6015,86.5745,86.5745,3100.0
2014-05-27 10:25:00,96.26,96.29,96.25,96.28,1200.0,86.5835,86.6105,86.5745,86.6015,1200.0
2014-05-27 10:30:00,96.3,96.31,96.29,96.29,1500.0,86.6195,86.6285,86.6105,86.6105,1500.0
2014-05-27 10:35:00,96.3,96.3,96.26,96.26,5400.0,86.6195,86.6195,86.5835,86.5835,5400.0
2014-05-27 10:40:00,96.25,96.27,96.24,96.24,1900.0,86.5745,86.5925,86.5655,86.5655,1900.0
2014-05-27 10:45:00,96.28,96.3,96.24,96.28,4300.0,86.6015,86.6195,86.5655,86.6015,4300.0
2014-05-27 10:50:00,96.28,96.28,96.25,96.25,1400.0,86.6015,86.6015,86.5745,86.5745,1400.0
2014-05-27 10:55:00,96.26,96.28,96.26,96.27,2400.0,86.5835,86.6015,86.5835,86.5925,2400.0
2014-05-27 11:00:00,96.29,96.3,96.27,96.27,9700.0,86.6105,86.6195,86.5925,86.5925,9700.0
2014-05-27 11:05:00,96.29,96.32,96.29,96.3,5000.0,86.6105,86.6375,86.6105,86.6195,5000.0
2014-05-27 11:10:00,96.31,96.32,96.3,96.3,17300.0,86.6285,86.6375,86.6195,86.6195,17300.0
2014-05-27 11:15:00,96.29,96.29,96.24,96.25,6800.0,86.6105,86.6105,86.5655,86.5745,6800.0
2014-05-27 11:20:00,96.22,96.23,96.2,96.23,3000.0,86.5476,86.5565,86.5296,86.5565,3000.0
2014-05-27 11:25:00,96.23,96.24,96.2,96.2,4700.0,86.5565,86.5655,86.5296,86.5296,4700.0
2014-05-27 11:30:00,96.21,96.24,96.21,96.21,2000.0,86.5386,86.5655,86.5386,86.5386,2000.0
2014-05-27 11:35:00,96.21,96.24,96.21,96.24,31900.0,86.5386,86.5655,86.5386,86.5655,31900.0
2014-05-27 11:40:00,96.25,96.25,96.21,96.21,21100.0,86.5745,86.5745,86.5386,86.5386,21100.0
2014-05-27 11:45:00,96.21,96.22,96.2,96.22,2300.0,86.5386,86.5476,86.5296,86.5476,2300.0
2014-05-27 11:50:00,96.22,96.22,96.19,96.19,2500.0,86.5476,86.5476,86.5206,86.5206,2500.0
2014-05-27 11:55:00,96.21,96.21,96.21,96.21,8800.0,86.5386,86.5386,86.5386,86.5386,8800.0
2014-05-27 12:00:00,96.21,96.21,96.16,96.19,2700.0,86.5386,86.5386,86.4936,86.5206,2700.0
2014-05-27 12:05:00,96.2,96.23,96.2,96.23,2200.0,86.5296,86.5565,86.5296,86.5565,2200.0
2014-05-27 12:10:00,96.24,96.26,96.24,96.24,2000.0,86.5655,86.5835,86.5655,86.5655,2000.0
2014-05-27 12:15:00,96.24,96.24,96.19,96.21,1500.0,86.5655,86.5655,86.5206,86.5386,1500.0
2014-05-27 12:20:00,96.21,96.21,96.2,96.21,1900.0,86.5386,86.5386,86.5296,86.5386,1900.0
2014-05-27 12:25:00,96.15,96.15,96.11,96.12,3900.0,86.4846,86.4846,86.4486,86.4576,3900.0
2014-05-27 12:30:00,96.14,96.15,96.14,96.15,800.0,86.4756,86.4846,86.4756,86.4846,800.0
2014-05-27 12:35:00,96.15,96.17,96.15,96.17,200.0,86.4846,86.5026,86.4846,86.5026,200.0
2014-05-27 12:40:00,96.19,96.19,96.18,96.19,1500.0,86.5206,86.5206,86.5116,86.5206,1500.0
2014-05-27 12:45:00,96.21,96.24,96.21,96.23,1900.0,86.5386,86.5655,86.5386,86.5565,1900.0
2014-05-27 12:50:00,96.24,96.24,96.22,96.22,23600.0,86.5655,86.5655,86.5476,86.5476,23600.0
2014-05-27 12:55:00,96.22,96.25,96.22,96.25,7800.0,86.5476,86.5745,86.5476,86.5745,7800.0
2014-05-27 13:00:00,96.23,96.23,96.21,96.22,26500.0,86.5565,86.5565,86.5386,86.5476,26500.0
2014-05-27 13:05:00,96.22,96.24,96.2,96.24,11600.0,86.5476,86.5655,86.5296,86.5655,11600.0
2014-05-27 13:10:00,96.26,96.26,96.21,96.22,2400.0,86.5835,86.5835,86.5386,86.5476,2400.0
2014-05-27 13:15:00,96.23,96.27,96.23,96.25,2300.0,86.5565,86.5925,86.5565,86.5745,2300.0
2014-05-27 13:20:00,96.24,96.24,96.22,96.23,11600.0,86.5655,86.5655,86.5476,86.5565,11600.0
2014-05-27 13:25:00,96.21,96.23,96.21,96.22,3300.0,86.5386,86.5565,86.5386,86.5476,3300.0
2014-05-27 13:30:00,96.21,96.21,96.18,96.18,3800.0,86.5386,86.5386,86.5116,86.5116,3800.0
2014-05-27 13:35:00,96.17,96.2,96.15,96.19,3900.0,86.5026,86.5296,86.4846,86.5206,3900.0
2014-05-27 13:40:00,96.17,96.22,96.17,96.22,9100.0,86.5026,86.5476,86.5026,86.5476,9100.0
2014-05-27 13:45:00,96.25,96.27,96.25,96.27,600.0,86.5745,86.5925,86.5745,86.5925,600.0
2014-05-27 13:50:00,96.25,96.3,96.25,96.3,2700.0,86.5745,86.6195,86.5745,86.6195,2700.0
2014-05-27 13:55:00,96.3,96.31,96.28,96.29,600.0,86.6195,86.6285,86.6015,86.6105,600.0
2014-05-27 14:00:00,96.3,96.3,96.28,96.28,700.0,86.6195,86.6195,86.6015,86.6015,700.0
2014-05-27 14:05:00,96.28,96.31,96.28,96.29,2200.0,86.6015,86.6285,86.6015,86.6105,2200.0
2014-05-27 14:10:00,96.33,96.33,96.28,96.31,6200.0,86.6465,86.6465,86.6015,86.6285,6200.0
2014-05-27 14:15:00,96.31,96.32,96.31,96.31,1900.0,86.6285,86.6375,86.6285,86.6285,1900.0
2014-05-27 14:20:00,96.32,96.35,96.32,96.35,4900.0,86.6375,86.6645,86.6375,86.6645,4900.0
2014-05-27 14:25:00,96.34,96.34,96.33,96.34,1000.0,86.6555,86.6555,86.6465,86.6555,1000.0
2014-05-27 14:30:00,96.33,96.33,96.27,96.27,3800.0,86.6465,86.6465,86.5925,86.5925,3800.0
2014-05-27 14:35:00,96.28,96.29,96.27,96.28,3600.0,86.6015,86.6105,86.5925,86.6015,3600.0
2014-05-27 14:40:00,96.27,96.29,96.27,96.27,3700.0,86.5925,86.6105,86.5925,86.5925,3700.0
2014-05-27 14:45:00,96.27,96.3,96.26,96.3,3400.0,86.5925,86.6195,86.5835,86.6195,3400.0
2014-05-27 14:50:00,96.33,96.33,96.3,96.31,2700.0,86.6465,86.6465,86.6195,86.6285,2700.0
2014-05-27 14:55:00,96.33,96.34,96.31,96.31,21900.0,86.6465,86.6555,86.6285,86.6285,21900.0
2014-05-27 15:00:00,96.32,96.34,96.31,96.33,14200.0,86.6375,86.6555,86.6285,86.6465,14200.0
2014-05-27 15:05:00,96.33,96.34,96.31,96.33,40300.0,86.6465,86.6555,86.6285,86.6465,40300.0
2014-05-27 15:10:00,96.32,96.37,96.32,96.37,7300.0,86.6375,86.6825,86.6375,86.6825,7300.0
2014-05-27 15:15:00,96.37,96.39,96.36,96.37,4000.0,86.6825,86.7005,86.6735,86.6825,4000.0
2014-05-27 15:20:00,96.37,96.39,96.36,96.39,5700.0,86.6825,86.7005,86.6735,86.7005,5700.0
2014-05-27 15:25:00,96.38,96.4,96.38,96.38,4100.0,86.6915,86.7095,86.6915,86.6915,4100.0
2014-05-27 15:30:00,96.38,96.39,96.33,96.37,2600.0,86.6915,86.7005,86.6465,86.6825,2600.0
2014-05-27 15:35:00,96.36,96.38,96.35,96.38,2400.0,86.6735,86.6915,86.6645,86.6915,2400.0
2014-05-27 15:40:00,96.42,96.46,96.42,96.46,6400.0,86.7274,86.7634,86.7274,86.7634,6400.0
2014-05-27 15:45:00,96.43,96.45,96.43,96.44,2500.0,86.7364,86.7544,86.7364,86.7454,2500.0
2014-05-27 15:50:00,96.45,96.47,96.45,96.46,2500.0,86.7544,86.7724,86.7544,86.7634,2500.0
2014-05-27 15:55:00,96.45,96.45,96.41,96.44,3100.0,86.7544,86.7544,86.7185,86.7454,3100.0
2014-05-28 09:30:00,96.46,96.46,96.33,96.33,8000.0,86.7634,86.7634,86.6465,86.6465,8000.0
2014-05-28 09:35:00,96.31,96.31,96.2,96.25,6500.0,86.6285,86.6285,86.5296,86.5745,6500.0
2014-05-28 09:40:00,96.25,96.35,96.23,96.35,2500.0,86.5745,86.6645,86.5565,86.6645,2500.0
2014-05-28 09:45:00,96.36,96.37,96.32,96.32,3700.0,86.6735,86.6825,86.6375,86.6375,3700.0
2014-05-28 09:50:00,96.31,96.37,96.28,96.28,6100.0,86.6285,86.6825,86.6015,86.6015,6100.0
2014-05-28 09:55:00,96.26,96.26,96.16,96.16,2200.0,86.5835,86.5835,86.4936,86.4936,2200.0
2014-05-28 10:00:00,96.13,96.17,96.09,96.16,3000.0,86.4666,86.5026,86.4306,86.4936,3000.0
2014-05-28 10:05:00,96.15,96.19,96.15,96.15,2200.0,86.4846,86.5206,86.4846,86.4846,2200.0
2014-05-28 10:10:00,96.16,96.16,96.09,96.12,2600.0,86.4936,86.4936,86.4306,86.4576,2600.0
2014-05-28 10:15:00,96.09,96.09,96.05,96.05,2400.0,86.4306,86.4306,86.3946,86.3946,2400.0
2014-05-28 10:20:00,96.03,96.09,96.03,96.09,6400.0,86.3767,86.4306,86.3767,86.4306,6400.0
2014-05-28 10:25:00,96.15,96.22,96.15,96.22,1900.0,86.4846,86.5476,86.4846,86.5476,1900.0
2014-05-28 10:30:00,96.21,96.21,96.17,96.18,2900.0,86.5386,86.5386,86.5026,86.5116,2900.0
2014-05-28 10:35:00,96.17,96.21,96.15,96.15,1300.0,86.5026,86.5386,86.4846,86.4846,1300.0
2014-05-28 10:40:00,96.13,96.13,96.06,96.06,4100.0,86.4666,86.4666,86.4036,86.4036,4100.0
2014-05-28 10:45:00,96.02,96.09,96.02,96.09,900.0,86.3677,86.4306,86.3677,86.4306,900.0
2014-05-28 10:50:00,96.11,96.11,96.09,96.09,600.0,86.4486,86.4486,86.4306,86.4306,600.0
2014-05-28 10:55:00,96.12,96.15,96.08,96.14,2400.0,86.4576,86.4846,86.4216,86.4756,2400.0
2014-05-28 11:00:00,96.15,96.21,96.15,96.18,900.0,86.4846,86.5386,86.4846,86.5116,900.0
2014-05-28 11:05:00,96.19,96.26,96.18,96.26,2300.0,86.5206,86.5835,86.5116,86.5835,2300.0
2014-05-28 11:10:00,96.26,96.29,96.26,96.28,1000.0,86.5835,86.6105,86.5835,86.6015,1000.0
2014-05-28 11:15:00,96.27,96.27,96.23,96.27,57600.0,86.5925,86.5925,86.5565,86.5925,57600.0
2014-05-28 11:20:00,96.27,96.28,96.25,96.26,3100.0,86.5925,86.6015,86.5745,86.5835,3100.0
2014-05-28 11:25:00,96.29,96.29,96.27,96.27,2600.0,86.6105,86.6105,86.5925,86.5925,2600.0
2014-05-28 11:30:00,96.33,96.35,96.32,96.35,1500.0,86.6465,86.6645,86.6375,86.6645,1500.0
2014-05-28 11:35:00,96.37,96.41,96.37,96.39,1300.0,86.6825,86.7185,86.6825,86.7005,1300.0
2014-05-28 11:40:00,96.39,96.39,96.36,96.36,200.0,86.7005,86.7005,86.6735,86.6735,200.0
2014-05-28 11:45:00,96.36,96.37,96.34,96.34,600.0,86.6735,86.6825,86.6555,86.6555,600.0
2014-05-28 11:50:00,96.3,96.32,96.3,96.31,900.0,86.6195,86.6375,86.6195,86.6285,900.0
2014-05-28 11:55:00,96.3,96.31,96.29,96.29,1200.0,86.6195,86.6285,86.6105,86.6105,1200.0
2014-05-28 12:00:00,96.3,96.37,96.3,96.37,17600.0,86.6195,86.6825,86.6195,86.6825,17600.0
2014-05-28 12:05:00,96.35,96.37,96.33,96.37,800.0,86.6645,86.6825,86.6465,86.6825,800.0
2014-05-28 12:10:00,96.38,96.42,96.38,96.42,1400.0,86.6915,86.7274,86.6915,86.7274,1400.0
2014-05-28 12:15:00,96.42,96.43,96.34,96.39,6500.0,86.7274,86.7364,86.6555,86.7005,6500.0
2014-05-28 12:20:00,96.36,96.36,96.3,96.3,1000.0,86.6735,86.6735,86.6195,86.6195,1000.0
2014-05-28 12:25:00,96.29,96.32,96.29,96.31,1300.0,86.6105,86.6375,86.6105,86.6285,1300.0
2014-05-28 12:30:00,96.3,96.3,96.26,96.26,3600.0,86.6195,86.6195,86.5835,86.5835,3600.0
2014-05-28 12:35:00,96.26,96.31,96.26,96.31,300.0,86.5835,86.6285,86.5835,86.6285,300.0
2014-05-28 12:40:00,96.29,96.3,96.28,96.29,1300.0,86.6105,86.6195,86.6015,86.6105,1300.0
2014-05-28 12:45:00,96.28,96.31,96.28,96.3,300.0,86.6015,86.6285,86.6015,86.6195,300.0
2014-05-28 12:50:00,96.28,96.28,96.28,96.28,100.0,86.6015,86.6015,86.6015,86.6015,100.0
2014-05-28 12:55:00,96.32,96.32,96.31,96.31,2300.0,86.6375,86.6375,86.6285,86.6285,2300.0
2014-05-28 13:00:00,96.32,96.34,96.32,96.33,900.0,86.6375,86.6555,86.6375,86.6465,900.0
2014-05-28 13:05:00,96.34,96.34,96.33,96.33,400.0,86.6555,86.6555,86.6465,86.6465,400.0
2014-05-28 13:10:00,96.36,96.38,96.36,96.37,1200.0,86.6735,86.6915,86.6735,86.6825,1200.0
2014-05-28 13:15:00,96.37,96.4,96.37,96.39,2100.0,86.6825,86.7095,86.6825,86.7005,2100.0
2014-05-28 13:20:00,96.4,96.43,96.4,96.42,2000.0,86.7095,86.7364,86.7095,86.7274,2000.0
2014-05-28 13:25:00,96.41,96.41,96.36,96.38,16900.0,86.7185,86.7185,86.6735,86.6915,16900.0
2014-05-28 13:30:00,96.39,96.42,96.39,96.41,1300.0,86.7005,86.7274,86.7005,86.7185,1300.0
2014-05-28 13:35:00,96.41,96.42,96.39,96.4,1800.0,86.7185,86.7274,86.7005,86.7095,1800.0
2014-05-28 13:40:00,96.39,96.39,96.37,96.38,1300.0,86.7005,86.7005,86.6825,86.6915,1300.0
2014-05-28 13:45:00,96.39,96.39,96.37,96.37,1100.0,86.7005,86.7005,86.6825,86.6825,1100.0
2014-05-28 13:50:00,96.38,96.46,96.36,96.45,9900.0,86.6915,86.7634,86.6735,86.7544,9900.0
2014-05-28 13:55:00,96.46,96.46,96.43,96.43,3300.0,86.7634,86.7634,86.7364,86.7364,3300.0
2014-05-28 14:00:00,96.43,96.44,96.41,96.41,2200.0,86.7364,86.7454,86.7185,86.7185,2200.0
2014-05-28 14:05:00,96.4,96.41,96.37,96.39,2900.0,86.7095,86.7185,86.6825,86.7005,2900.0
2014-05-28 14:10:00,96.36,96.41,96.36,96.37,8100.0,86.6735,86.7185,86.6735,86.6825,8100.0
2014-05-28 14:15:00,96.38,96.4,96.37,96.38,1900.0,86.6915,86.7095,86.6825,86.6915,1900.0
2014-05-28 14:20:00,96.38,96.41,96.37,96.4,2000.0,86.6915,86.7185,86.6825,86.7095,2000.0
2014-05-28 14:25:00,96.39,96.4,96.37,96.39,3700.0,86.7005,86.7095,86.6825,86.7005,3700.0
2014-05-28 14:30:00,96.38,96.38,96.3,96.31,4700.0,86.6915,86.6915,86.6195,86.6285,4700.0
2014-05-28 14:35:00,96.33,96.35,96.33,96.35,2000.0,86.6465,86.6645,86.6465,86.6645,2000.0
2014-05-28 14:40:00,96.35,96.35,96.31,96.32,18500.0,86.6645,86.6645,86.6285,86.6375,18500.0
2014-05-28 14:45:00,96.33,96.35,96.33,96.34,5700.0,86.6465,86.6645,86.6465,86.6555,5700.0
2014-05-28 14:50:00,96.36,96.37,96.36,96.37,800.0,86.6735,86.6825,86.6735,86.6825,800.0
2014-05-28 14:55:00,96.37,96.39,96.35,96.36,12900.0,86.6825,86.7005,86.6645,86.6735,12900.0
2014-05-28 15:00:00,96.36,96.42,96.36,96.38,11200.0,86.6735,86.7274,86.6735,86.6915,11200.0
2014-05-28 15:05:00,96.37,96.38,96.34,96.35,2700.0,86.6825,86.6915,86.6555,86.6645,2700.0
2014-05-28 15:10:00,96.35,96.38,96.33,96.38,2500.0,86.6645,86.6915,86.6465,86.6915,2500.0
2014-05-28 15:15:00,96.39,96.41,96.39,96.4,500.0,86.7005,86.7185,86.7005,86.7095,500.0
2014-05-28 15:20:00,96.41,96.41,96.38,96.38,1400.0,86.7185,86.7185,86.6915,86.6915,1400.0
2014-05-28 15:25:00,96.38,96.39,96.37,96.37,2300.0,86.6915,86.7005,86.6825,86.6825,2300.0
2014-05-28 15:30:00,96.38,96.4,96.38,96.39,2200.0,86.6915,86.7095,86.6915,86.7005,2200.0
2014-05-28 15:35:00,96.36,96.37,96.34,96.34,3800.0,86.6735,86.6825,86.6555,86.6555,3800.0
2014-05-28 15:40:00,96.35,96.36,96.32,96.32,2100.0,86.6645,86.6735,86.6375,86.6375,2100.0
2014-05-28 15:45:00,96.3,96.31,96.26,96.28,1700.0,86.6195,86.6285,86.5835,86.6015,1700.0
2014-05-28 15:50:00,96.27,96.29,96.2,96.2,5100.0,86.5925,86.6105,86.5296,86.5296,5100.0
2014-05-28 15:55:00,96.2,96.23,96.15,96.17,12300.0,86.5296,86.5565,86.4846,86.5026,12300.0
2014-05-29 09:30:00,96.47,96.53,96.45,96.53,14000.0,86.7724,86.8264,86.7544,86.8264,14000.0
2014-05-29 09:35:00,96.55,96.59,96.46,96.5,5100.0,86.8444,86.8804,86.7634,86.7994,5100.0
2014-05-29 09:40:00,96.52,96.55,96.49,96.55,1800.0,86.8174,86.8444,86.7904,86.8444,1800.0
2014-05-29 09:45:00,96.55,96.56,96.46,96.46,5200.0,86.8444,86.8534,86.7634,86.7634,5200.0
2014-05-29 09:50:00,96.44,96.44,96.39,96.39,4600.0,86.7454,86.7454,86.7005,86.7005,4600.0
2014-05-29 09:55:00,96.43,96.52,96.41,96.52,1600.0,86.7364,86.8174,86.7185,86.8174,1600.0
2014-05-29 10:00:00,96.48,96.52,96.46,96.47,2500.0,86.7814,86.8174,86.7634,86.7724,2500.0
2014-05-29 10:05:00,96.48,96.49,96.35,96.38,1500.0,86.7814,86.7904,86.6645,86.6915,1500.0
2014-05-29 10:10:00,96.4,96.4,96.31,96.31,4300.0,86.7095,86.7095,86.6285,86.6285,4300.0
2014-05-29 10:15:00,96.27,96.33,96.27,96.33,2000.0,86.5925,86.6465,86.5925,86.6465,2000.0
2014-05-29 10:20:00,96.32,96.36,96.32,96.33,1700.0,86.6375,86.6735,86.6375,86.6465,1700.0
2014-05-29 10:25:00,96.33,96.38,96.31,96.38,900.0,86.6465,86.6915,86.6285,86.6915,900.0
2014-05-29 10:30:00,96.38,96.4,96.35,96.4,900.0,86.6915,86.7095,86.6645,86.7095,900.0
2014-05-29 10:35:00,96.38,96.4,96.38,96.4,1200.0,86.6915,86.7095,86.6915,86.7095,1200.0
2014-05-29 10:40:00,96.4,96.47,96.4,96.46,900.0,86.7095,86.7724,86.7095,86.7634,900.0
2014-05-29 10:45:00,96.49,96.49,96.47,96.47,800.0,86.7904,86.7904,86.7724,86.7724,800.0
2014-05-29 10:50:00,96.47,96.47,96.45,96.45,400.0,86.7724,86.7724,86.7544,86.7544,400.0
2014-05-29 10:55:00,96.48,96.49,96.46,96.47,1300.0,86.7814,86.7904,86.7634,86.7724,1300.0
2014-05-29 11:00:00,96.49,96.49,96.41,96.42,1500.0,86.7904,86.7904,86.7185,86.7274,1500.0
2014-05-29 11:05:00,96.41,96.48,96.41,96.48,4300.0,86.7185,86.7814,86.7185,86.7814,4300.0
2014-05-29 11:10:00,96.48,96.49,96.46,96.49,900.0,86.7814,86.7904,86.7634,86.7904,900.0
2014-05-29 11:15:00,96.5,96.54,96.5,96.52,1900.0,86.7994,86.8354,86.7994,86.8174,1900.0
2014-05-29 11:20:00,96.52,96.53,96.5,96.53,2300.0,86.8174,86.8264,86.7994,86.8264,2300.0
2014-05-29 11:25:00,96.51,96.54,96.5,96.51,8700.0,86.8084,86.8354,86.7994,86.8084,8700.0
2014-05-29 11:30:00,96.55,96.57,96.55,96.55,1800.0,86.8444,86.8624,86.8444,86.8444,1800.0
2014-05-29 11:35:00,96.56,96.56,96.54,96.54,200.0,86.8534,86.8534,86.8354,86.8354,200.0
2014-05-29 11:40:00,96.53,96.53,96.48,96.48,2300.0,86.8264,86.8264,86.7814,86.7814,2300.0
2014-05-29 11:45:00,96.48,96.5,96.48,96.5,300.0,86.7814,86.7994,86.7814,86.7994,300.0
2014-05-29 11:50:00,96.47,96.47,96.43,96.45,700.0,86.7724,86.7724,86.7364,86.7544,700.0
2014-05-29 11:55:00,96.47,96.47,96.44,96.44,1600.0,86.7724,86.7724,86.7454,86.7454,1600.0
2014-05-29 12:00:00,96.46,96.48,96.45,96.47,3800.0,86.7634,86.7814,86.7544,86.7724,3800.0
2014-05-29 12:05:00,96.48,96.51,96.47,96.51,3300.0,86.7814,86.8084,86.7724,86.8084,3300.0
2014-05-29 12:10:00,96.52,96.52,96.51,96.51,300.0,86.8174,86.8174,86.8084,86.8084,300.0
2014-05-29 12:15:00,96.5,96.5,96.46,96.46,2700.0,86.7994,86.7994,86.7634,86.7634,2700.0
2014-05-29 12:20:00,96.47,96.5,96.45,96.5,276700.0,86.7724,86.7994,86.7544,86.7994,276700.0
2014-05-29 12:25:00,96.43,96.44,96.41,96.43,8300.0,86.7364,86.7454,86.7185,86.7364,8300.0
2014-05-29 12:30:00,96.45,96.45,96.45,96.45,200.0,86.7544,86.7544,86.7544,86.7544,200.0
2014-05-29 12:35:00,96.45,96.46,96.43,96.43,2000.0,86.7544,86.7634,86.7364,86.7364,2000.0
2014-05-29 12:40:00,96.44,96.44,96.44,96.44,200.0,86.7454,86.7454,86.7454,86.7454,200.0
2014-05-29 12:45:00,96.45,96.45,96.45,96.45,100.0,86.7544,86.7544,86.7544,86.7544,100.0
2014-05-29 12:50:00,96.47,96.47,96.46,96.47,800.0,86.7724,86.7724,86.7634,86.7724,800.0
2014-05-29 12:55:00,96.46,96.46,96.46,96.46,100.0,86.7634,86.7634,86.7634,86.7634,100.0
2014-05-29 13:00:00,96.52,96.52,96.5,96.51,600.0,86.8174,86.8174,86.7994,86.8084,600.0
2014-05-29 13:05:00,96.49,96.5,96.47,96.47,1300.0,86.7904,86.7994,86.7724,86.7724,1300.0
2014-05-29 13:10:00,96.48,96.48,96.47,96.48,1900.0,86.7814,86.7814,86.7724,86.7814,1900.0
2014-05-29 13:15:00,96.46,96.48,96.46,96.47,7700.0,86.7634,86.7814,86.7634,86.7724,7700.0
2014-05-29 13:20:00,96.48,96.5,96.48,96.48,1700.0,86.7814,86.7994,86.7814,86.7814,1700.0
2014-05-29 13:25:00,96.51,96.52,96.48,96.5,5800.0,86.8084,86.8174,86.7814,86.7994,5800.0
2014-05-29 13:30:00,96.5,96.5,96.47,96.48,1000.0,86.7994,86.7994,86.7724,86.7814,1000.0
2014-05-29 13:35:00,96.48,96.48,96.47,96.48,12600.0,86.7814,86.7814,86.7724,86.7814,12600.0
2014-05-29 13:40:00,96.48,96.51,96.47,96.51,1500.0,86.7814,86.8084,86.7724,86.8084,1500.0
2014-05-29 13:45:00,96.52,96.57,96.51,96.56,800.0,86.8174,86.8624,86.8084,86.8534,800.0
2014-05-29 13:50:00,96.55,96.56,96.54,96.54,1900.0,86.8444,86.8534,86.8354,86.8354,1900.0
2014-05-29 13:55:00,96.54,96.54,96.54,96.54,400.0,86.8354,86.8354,86.8354,86.8354,400.0
2014-05-29 14:00:00,96.53,96.53,96.52,96.52,1500.0,86.8264,86.8264,86.8174,86.8174,1500.0
2014-05-29 14:05:00,96.52,96.55,96.52,96.55,5800.0,86.8174,86.8444,86.8174,86.8444,5800.0
2014-05-29 14:10:00,96.55,96.58,96.54,96.57,3000.0,86.8444,86.8714,86.8354,86.8624,3000.0
2014-05-29 14:15:00,96.56,96.6,96.56,96.6,1700.0,86.8534,86.8894,86.8534,86.8894,1700.0
2014-05-29 14:20:00,96.6,96.63,96.6,96.63,2800.0,86.8894,86.9163,86.8894,86.9163,2800.0
2014-05-29 14:25:00,96.63,96.63,96.6,96.6,13200.0,86.9163,86.9163,86.8894,86.8894,13200.0
2014-05-29 14:30:00,96.62,96.63,96.6,96.6,15900.0,86.9073,86.9163,86.8894,86.8894,15900.0
2014-05-29 14:35:00,96.62,96.7,96.62,96.7,7000.0,86.9073,86.9793,86.9073,86.9793,7000.0
2014-05-29 14:40:00,96.7,96.7,96.67,96.69,5900.0,86.9793,86.9793,86.9523,86.9703,5900.0
2014-05-29 14:45:00,96.72,96.72,96.71,96.72,6200.0,86.9973,86.9973,86.9883,86.9973,6200.0
2014-05-29 14:50:00,96.72,96.73,96.71,96.73,17400.0,86.9973,87.0063,86.9883,87.0063,17400.0
2014-05-29 14:55:00,96.73,96.75,96.73,96.73,7900.0,87.0063,87.0243,87.0063,87.0063,7900.0
2014-05-29 15:00:00,96.75,96.8,96.74,96.79,7400.0,87.0243,87.0692,87.0153,87.0603,7400.0
2014-05-29 15:05:00,96.78,96.78,96.75,96.75,4800.0,87.0513,87.0513,87.0243,87.0243,4800.0
2014-05-29 15:10:00,96.77,96.77,96.73,96.74,1700.0,87.0423,87.0423,87.0063,87.0153,1700.0
2014-05-29 15:15:00,96.75,96.76,96.74,96.76,16500.0,87.0243,87.0333,87.0153,87.0333,16500.0
2014-05-29 15:20:00,96.75,96.78,96.75,96.78,4800.0,87.0243,87.0513,87.0243,87.0513,4800.0
2014-05-29 15:25:00,96.78,96.8,96.78,96.79,14400.0,87.0513,87.0692,87.0513,87.0603,14400.0
2014-05-29 15:30:00,96.78,96.78,96.76,96.76,1800.0,87.0513,87.0513,87.0333,87.0333,1800.0
2014-05-29 15:35:00,96.78,96.78,96.74,96.75,34900.0,87.0513,87.0513,87.0153,87.0243,34900.0
2014-05-29 15:40:00,96.73,96.74,96.71,96.73,2100.0,87.0063,87.0153,86.9883,87.0063,2100.0
2014-05-29 15:45:00,96.73,96.77,96.73,96.77,2500.0,87.0063,87.0423,87.0063,87.0423,2500.0
2014-05-29 15:50:00,96.78,96.8,96.78,96.78,3800.0,87.0513,87.0692,87.0513,87.0513,3800.0
2014-05-29 15:55:00,96.79,96.79,96.77,96.77,5300.0,87.0603,87.0603,87.0423,87.0423,5300.0
2014-05-30 09:30:00,96.7,96.79,96.66,96.66,6800.0,86.9793,87.0603,86.9433,86.9433,6800.0
2014-05-30 09:35:00,96.64,96.69,96.64,96.67,1000.0,86.9253,86.9703,86.9253,86.9523,1000.0
2014-05-30 09:40:00,96.66,96.72,96.66,96.67,2400.0,86.9433,86.9973,86.9433,86.9523,2400.0
2014-05-30 09:45:00,96.71,96.73,96.67,96.67,2400.0,86.9883,87.0063,86.9523,86.9523,2400.0
2014-05-30 09:50:00,96.66,96.68,96.66,96.67,1000.0,86.9433,86.9613,86.9433,86.9523,1000.0
2014-05-30 09:55:00,96.65,96.7,96.62,96.64,120400.0,86.9343,86.9793,86.9073,86.9253,120400.0
2014-05-30 10:00:00,96.65,96.72,96.61,96.72,1800.0,86.9343,86.9973,86.8983,86.9973,1800.0
2014-05-30 10:05:00,96.72,96.73,96.71,96.73,1800.0,86.9973,87.0063,86.9883,87.0063,1800.0
2014-05-30 10:10:00,96.74,96.8,96.71,96.8,5600.0,87.0153,87.0692,86.9883,87.0692,5600.0
2014-05-30 10:15:00,96.79,96.85,96.78,96.78,1300.0,87.0603,87.1142,87.0513,87.0513,1300.0
2014-05-30 10:20:00,96.76,96.77,96.74,96.74,4000.0,87.0333,87.0423,87.0153,87.0153,4000.0
2014-05-30 10:25:00,96.75,96.78,96.75,96.78,6100.0,87.0243,87.0513,87.0243,87.0513,6100.0
2014-05-30 10:30:00,96.78,96.8,96.76,96.77,3300.0,87.0513,87.0692,87.0333,87.0423,3300.0
2014-05-30 10:35:00,96.77,96.77,96.72,96.73,4800.0,87.0423,87.0423,86.9973,87.0063,4800.0
2014-05-30 10:40:00,96.72,96.74,96.71,96.71,7000.0,86.9973,87.0153,86.9883,86.9883,7000.0
2014-05-30 10:45:00,96.7,96.71,96.68,96.7,8200.0,86.9793,86.9883,86.9613,86.9793,8200.0
2014-05-30 10:50:00,96.7,96.77,96.7,96.76,6900.0,86.9793,87.0423,86.9793,87.0333,6900.0
2014-05-30 10:55:00,96.77,96.77,96.75,96.75,800.0,87.0423,87.0423,87.0243,87.0243,800.0
2014-05-30 11:00:00,96.75,96.81,96.75,96.8,2300.0,87.0243,87.0782,87.0243,87.0692,2300.0
2014-05-30 11:05:00,96.8,96.83,96.79,96.79,2200.0,87.0692,87.0962,87.0603,87.0603,2200.0
2014-05-30 11:10:00,96.8,96.83,96.8,96.82,1100.0,87.0692,87.0962,87.0692,87.0872,1100.0
2014-05-30 11:15:00,96.82,96.84,96.82,96.82,1500.0,87.0872,87.1052,87.0872,87.0872,1500.0
2014-05-30 11:20:00,96.84,96.84,96.79,96.81,7200.0,87.1052,87.1052,87.0603,87.0782,7200.0
2014-05-30 11:25:00,96.79,96.79,96.71,96.75,26400.0,87.0603,87.0603,86.9883,87.0243,26400.0
2014-05-30 11:30:00,96.73,96.77,96.73,96.77,1300.0,87.0063,87.0423,87.0063,87.0423,1300.0
2014-05-30 11:35:00,96.76,96.8,96.76,96.77,5000.0,87.0333,87.0692,87.0333,87.0423,5000.0
2014-05-30 11:40:00,96.77,96.78,96.76,96.78,800.0,87.0423,87.0513,87.0333,87.0513,800.0
2014-05-30 11:45:00,96.8,96.82,96.79,96.82,2200.0,87.0692,87.0872,87.0603,87.0872,2200.0
2014-05-30 11:50:00,96.81,96.81,96.79,96.79,2000.0,87.0782,87.0782,87.0603,87.0603,2000.0
2014-05-30 11:55:00,96.77,96.79,96.76,96.79,1600.0,87.0423,87.0603,87.0333,87.0603,1600.0
2014-05-30 12:00:00,96.76,96.78,96.76,96.78,1000.0,87.0333,87.0513,87.0333,87.0513,1000.0
2014-05-30 12:05:00,96.78,96.79,96.75,96.75,1300.0,87.0513,87.0603,87.0243,87.0243,1300.0
2014-05-30 12:10:00,96.75,96.75,96.73,96.74,500.0,87.0243,87.0243,87.0063,87.0153,500.0
2014-05-30 12:15:00,96.71,96.75,96.71,96.75,1300.0,86.9883,87.0243,86.9883,87.0243,1300.0
2014-05-30 12:20:00,96.76,96.76,96.76,96.76,100.0,87.0333,87.0333,87.0333,87.0333,100.0
2014-05-30 12:25:00,96.74,96.74,96.71,96.72,9300.0,87.0153,87.0153,86.9883,86.9973,9300.0
2014-05-30 12:30:00,96.71,96.72,96.59,96.59,44200.0,86.9883,86.9973,86.8804,86.8804,44200.0
2014-05-30 12:35:00,96.55,96.57,96.52,96.52,2800.0,86.8444,86.8624,86.8174,86.8174,2800.0
2014-05-30 12:40:00,96.5,96.54,96.46,96.54,2200.0,86.7994,86.8354,86.7634,86.8354,2200.0
2014-05-30 12:45:00,96.58,96.58,96.53,96.55,6100.0,86.8714,86.8714,86.8264,86.8444,6100.0
2014-05-30 12:50:00,96.56,96.58,96.54,96.56,9300.0,86.8534,86.8714,86.8354,86.8534,9300.0
2014-05-30 12:55:00,96.55,96.57,96.53,96.54,1300.0,86.8444,86.8624,86.8264,86.8354,1300.0
2014-05-30 13:00:00,96.53,96.58,96.53,96.58,3100.0,86.8264,86.8714,86.8264,86.8714,3100.0
2014-05-30 13:05:00,96.58,96.6,96.58,96.58,1400.0,86.8714,86.8894,86.8714,86.8714,1400.0
2014-05-30 13:10:00,96.56,96.58,96.56,96.57,1800.0,86.8534,86.8714,86.8534,86.8624,1800.0
2014-05-30 13:15:00,96.55,96.56,96.51,96.51,16700.0,86.8444,86.8534,86.8084,86.8084,16700.0
2014-05-30 13:20:00,96.51,96.53,96.48,96.49,8800.0,86.8084,86.8264,86.7814,86.7904,8800.0
2014-05-30 13:25:00,96.54,96.54,96.51,96.52,4600.0,86.8354,86.8354,86.8084,86.8174,4600.0
2014-05-30 13:30:00,96.52,96.52,96.48,96.52,4400.0,86.8174,86.8174,86.7814,86.8174,4400.0
2014-05-30 13:35:00,96.51,96.52,96.46,96.47,1100.0,86.8084,86.8174,86.7634,86.7724,1100.0
2014-05-30 13:40:00,96.49,96.49,96.43,96.43,2100.0,86.7904,86.7904,86.7364,86.7364,2100.0
2014-05-30 13:45:00,96.44,96.52,96.44,96.5,5000.0,86.7454,86.8174,86.7454,86.7994,5000.0
2014-05-30 13:50:00,96.51,96.55,96.48,96.55,2800.0,86.8084,86.8444,86.7814,86.8444,2800.0
2014-05-30 13:55:00,96.56,96.57,96.55,96.56,3100.0,86.8534,86.8624,86.8444,86.8534,3100.0
2014-05-30 14:00:00,96.55,96.56,96.53,96.56,1300.0,86.8444,86.8534,86.8264,86.8534,1300.0
2014-05-30 14:05:00,96.54,96.64,96.54,96.64,6800.0,86.8354,86.9253,86.8354,86.9253,6800.0
2014-05-30 14:10:00,96.64,96.69,96.64,96.68,15100.0,86.9253,86.9703,86.9253,86.9613,15100.0
2014-05-30 14:15:00,96.68,96.69,96.67,96.68,2200.0,86.9613,86.9703,86.9523,86.9613,2200.0
2014-05-30 14:20:00,96.69,96.7,96.67,96.67,2200.0,86.9703,86.9793,86.9523,86.9523,2200.0
2014-05-30 14:25:00,96.67,96.7,96.66,96.7,2400.0,86.9523,86.9793,86.9433,86.9793,2400.0
2014-05-30 14:30:00,96.7,96.71,96.64,96.67,17600.0,86.9793,86.9883,86.9253,86.9523,17600.0
2014-05-30 14:35:00,96.67,96.7,96.66,96.7,29600.0,86.9523,86.9793,86.9433,86.9793,29600.0
2014-05-30 14:40:00,96.73,96.8,96.73,96.75,21400.0,87.0063,87.0692,87.0063,87.0243,21400.0
2014-05-30 14:45:00,96.73,96.79,96.73,96.79,13000.0,87.0063,87.0603,87.0063,87.0603,13000.0
2014-05-30 14:50:00,96.77,96.78,96.75,96.76,1700.0,87.0423,87.0513,87.0243,87.0333,1700.0
2014-05-30 14:55:00,96.75,96.75,96.67,96.68,13000.0,87.0243,87.0243,86.9523,86.9613,13000.0
2014-05-30 15:00:00,96.68,96.69,96.67,96.69,7400.0,86.9613,86.9703,86.9523,86.9703,7400.0
2014-05-30 15:05:00,96.7,96.73,96.7,96.7,7300.0,86.9793,87.0063,86.9793,86.9793,7300.0
2014-05-30 15:10:00,96.7,96.74,96.7,96.74,12300.0,86.9793,87.0153,86.9793,87.0153,12300.0
2014-05-30 15:15:00,96.74,96.74,96.71,96.71,3300.0,87.0153,87.0153,86.9883,86.9883,3300.0
2014-05-30 15:20:00,96.7,96.71,96.67,96.67,8700.0,86.9793,86.9883,86.9523,86.9523,8700.0
2014-05-30 15:25:00,96.66,96.7,96.63,96.69,5200.0,86.9433,86.9793,86.9163,86.9703,5200.0
2014-05-30 15:30:00,96.7,96.72,96.7,96.72,7500.0,86.9793,86.9973,86.9793,86.9973,7500.0
2014-05-30 15:35:00,96.74,96.82,96.74,96.76,9700.0,87.0153,87.0872,87.0153,87.0333,9700.0
2014-05-30 15:40:00,96.77,96.81,96.77,96.81,5200.0,87.0423,87.0782,87.0423,87.0782,5200.0
2014-05-30 15:45:00,96.82,96.83,96.81,96.82,14800.0,87.0872,87.0962,87.0782,87.0872,14800.0
2014-05-30 15:50:00,96.83,96.85,96.83,96.84,3100.0,87.0962,87.1142,87.0962,87.1052,3100.0
2014-05-30 15:55:00,96.84,96.89,96.84,96.85,11900.0,87.1052,87.1502,87.1052,87.1142,11900.0
2014-06-02 09:30:00,97.0,97.0,96.9,96.9,7200.0,87.2491,87.2491,87.1592,87.1592,7200.0
2014-06-02 09:35:00,96.9,96.9,96.83,96.83,3000.0,87.1592,87.1592,87.0962,87.0962,3000.0
2014-06-02 09:40:00,96.84,96.84,96.76,96.79,3400.0,87.1052,87.1052,87.0333,87.0603,3400.0
2014-06-02 09:45:00,96.79,96.79,96.64,96.64,4000.0,87.0603,87.0603,86.9253,86.9253,4000.0
2014-06-02 09:50:00,96.65,96.72,96.64,96.72,2500.0,86.9343,86.9973,86.9253,86.9973,2500.0
2014-06-02 09:55:00,96.64,96.64,96.62,96.62,2000.0,86.9253,86.9253,86.9073,86.9073,2000.0
2014-06-02 10:00:00,96.59,96.63,96.5,96.5,8000.0,86.8804,86.9163,86.7994,86.7994,8000.0
2014-06-02 10:05:00,96.46,96.51,96.33,96.33,5100.0,86.7634,86.8084,86.6465,86.6465,5100.0
2014-06-02 10:10:00,96.35,96.45,96.35,96.45,4200.0,86.6645,86.7544,86.6645,86.7544,4200.0
2014-06-02 10:15:00,96.45,96.58,96.45,96.57,3600.0,86.7544,86.8714,86.7544,86.8624,3600.0
2014-06-02 10:20:00,96.58,96.58,96.52,96.57,1200.0,86.8714,86.8714,86.8174,86.8624,1200.0
2014-06-02 10:25:00,96.49,96.59,96.49,96.57,1000.0,86.7904,86.8804,86.7904,86.8624,1000.0
2014-06-02 10:30:00,96.56,96.59,96.55,96.55,2100.0,86.8534,86.8804,86.8444,86.8444,2100.0
2014-06-02 10:35:00,96.63,96.65,96.62,96.65,2100.0,86.9163,86.9343,86.9073,86.9343,2100.0
2014-06-02 10:40:00,96.64,96.64,96.56,96.57,3100.0,86.9253,86.9253,86.8534,86.8624,3100.0
2014-06-02 10:45:00,96.56,96.56,96.51,96.51,1300.0,86.8534,86.8534,86.8084,86.8084,1300.0
2014-06-02 10:50:00,96.46,96.51,96.46,96.49,2400.0,86.7634,86.8084,86.7634,86.7904,2400.0
2014-06-02 10:55:00,96.5,96.58,96.48,96.58,6800.0,86.7994,86.8714,86.7814,86.8714,6800.0
2014-06-02 11:00:00,96.6,96.62,96.57,96.62,2800.0,86.8894,86.9073,86.8624,86.9073,2800.0
2014-06-02 11:05:00,96.62,96.72,96.61,96.72,2900.0,86.9073,86.9973,86.8983,86.9973,2900.0
2014-06-02 11:10:00,96.74,96.76,96.73,96.74,1800.0,87.0153,87.0333,87.0063,87.0153,1800.0
2014-06-02 11:15:00,96.73,96.73,96.7,96.72,1500.0,87.0063,87.0063,86.9793,86.9973,1500.0
2014-06-02 11:20:00,96.75,96.75,96.72,96.72,6300.0,87.0243,87.0243,86.9973,86.9973,6300.0
2014-06-02 11:25:00,96.74,96.88,96.74,96.87,4300.0,87.0153,87.1412,87.0153,87.1322,4300.0
2014-06-02 11:30:00,96.87,96.89,96.81,96.83,4400.0,87.1322,87.1502,87.0782,87.0962,4400.0
2014-06-02 11:35:00,96.84,96.84,96.82,96.83,2200.0,87.1052,87.1052,87.0872,87.0962,2200.0
2014-06-02 11:40:00,96.85,96.9,96.85,96.87,3300.0,87.1142,87.1592,87.1142,87.1322,3300.0
2014-06-02 11:45:00,96.88,96.91,96.87,96.91,2100.0,87.1412,87.1682,87.1322,87.1682,2100.0
2014-06-02 11:50:00,96.93,96.96,96.93,96.93,2500.0,87.1862,87.2132,87.1862,87.1862,2500.0
2014-06-02 11:55:00,96.92,96.92,96.88,96.88,1000.0,87.1772,87.1772,87.1412,87.1412,1000.0
2014-06-02 12:00:00,96.89,96.9,96.87,96.87,2900.0,87.1502,87.1592,87.1322,87.1322,2900.0
2014-06-02 12:05:00,96.87,96.9,96.87,96.89,2400.0,87.1322,87.1592,87.1322,87.1502,2400.0
2014-06-02 12:10:00,96.88,96.91,96.88,96.9,5600.0,87.1412,87.1682,87.1412,87.1592,5600.0
2014-06-02 12:15:00,96.91,96.91,96.84,96.85,2400.0,87.1682,87.1682,87.1052,87.1142,2400.0
2014-06-02 12:20:00,96.82,96.87,96.82,96.83,4200.0,87.0872,87.1322,87.0872,87.0962,4200.0
2014-06-02 12:25:00,96.84,96.84,96.82,96.82,1900.0,87.1052,87.1052,87.0872,87.0872,1900.0
2014-06-02 12:30:00,96.84,96.84,96.83,96.83,900.0,87.1052,87.1052,87.0962,87.0962,900.0
2014-06-02 12:35:00,96.83,96.84,96.83,96.83,1000.0,87.0962,87.1052,87.0962,87.0962,1000.0
2014-06-02 12:40:00,96.83,96.84,96.82,96.84,1000.0,87.0962,87.1052,87.0872,87.1052,1000.0
2014-06-02 12:45:00,96.84,96.86,96.84,96.86,1200.0,87.1052,87.1232,87.1052,87.1232,1200.0
2014-06-02 12:50:00,96.85,96.85,96.83,96.83,500.0,87.1142,87.1142,87.0962,87.0962,500.0
2014-06-02 12:55:00,96.81,96.82,96.81,96.82,500.0,87.0782,87.0872,87.0782,87.0872,500.0
2014-06-02 13:00:00,96.82,96.82,96.82,96.82,900.0,87.0872,87.0872,87.0872,87.0872,900.0
2014-06-02 13:05:00,96.8,96.8,96.76,96.8,2500.0,87.0692,87.0692,87.0333,87.0692,2500.0
2014-06-02 13:10:00,96.82,96.82,96.78,96.78,3800.0,87.0872,87.0872,87.0513,87.0513,3800.0
2014-06-02 13:15:00,96.79,96.81,96.77,96.77,1100.0,87.0603,87.0782,87.0423,87.0423,1100.0
2014-06-02 13:20:00,96.75,96.78,96.75,96.78,8500.0,87.0243,87.0513,87.0243,87.0513,8500.0
2014-06-02 13:25:00,96.8,96.85,96.8,96.84,2800.0,87.0692,87.1142,87.0692,87.1052,2800.0
2014-06-02 13:30:00,96.82,96.82,96.82,96.82,200.0,87.0872,87.0872,87.0872,87.0872,200.0
2014-06-02 13:35:00,96.84,96.84,96.78,96.78,4500.0,87.1052,87.1052,87.0513,87.0513,4500.0
2014-06-02 13:40:00,96.77,96.8,96.77,96.79,2100.0,87.0423,87.0692,87.0423,87.0603,2100.0
2014-06-02 13:45:00,96.74,96.77,96.74,96.77,1700.0,87.0153,87.0423,87.0153,87.0423,1700.0
2014-06-02 13:50:00,96.79,96.81,96.77,96.78,2800.0,87.0603,87.0782,87.0423,87.0513,2800.0
2014-06-02 13:55:00,96.79,96.82,96.78,96.79,2400.0,87.0603,87.0872,87.0513,87.0603,2400.0
2014-06-02 14:00:00,96.79,96.82,96.79,96.8,1200.0,87.0603,87.0872,87.0603,87.0692,1200.0
2014-06-02 14:05:00,96.8,96.82,96.78,96.8,6300.0,87.0692,87.0872,87.0513,87.0692,6300.0
2014-06-02 14:10:00,96.79,96.82,96.75,96.77,2200.0,87.0603,87.0872,87.0243,87.0423,2200.0
2014-06-02 14:15:00,96.75,96.77,96.69,96.77,9100.0,87.0243,87.0423,86.9703,87.0423,9100.0
2014-06-02 14:20:00,96.76,96.83,96.76,96.83,4100.0,87.0333,87.0962,87.0333,87.0962,4100.0
2014-06-02 14:25:00,96.82,96.84,96.82,96.83,15300.0,87.0872,87.1052,87.0872,87.0962,15300.0
2014-06-02 14:30:00,96.83,96.86,96.83,96.84,1700.0,87.0962,87.1232,87.0962,87.1052,1700.0
2014-06-02 14:35:00,96.86,96.88,96.86,96.88,800.0,87.1232,87.1412,87.1232,87.1412,800.0
2014-06-02 14:40:00,96.89,96.89,96.85,96.85,1900.0,87.1502,87.1502,87.1142,87.1142,1900.0
2014-06-02 14:45:00,96.83,96.84,96.82,96.84,2300.0,87.0962,87.1052,87.0872,87.1052,2300.0
2014-06-02 14:50:00,96.84,96.86,96.84,96.86,3400.0,87.1052,87.1232,87.1052,87.1232,3400.0
2014-06-02 14:55:00,96.86,96.86,96.82,96.84,3700.0,87.1232,87.1232,87.0872,87.1052,3700.0
2014-06-02 15:00:00,96.82,96.84,96.79,96.84,6400.0,87.0872,87.1052,87.0603,87.1052,6400.0
2014-06-02 15:05:00,96.84,96.85,96.83,96.85,20000.0,87.1052,87.1142,87.0962,87.1142,20000.0
2014-06-02 15:10:00,96.85,96.86,96.75,96.75,11000.0,87.1142,87.1232,87.0243,87.0243,11000.0
2014-06-02 15:15:00,96.75,96.84,96.75,96.84,4300.0,87.0243,87.1052,87.0243,87.1052,4300.0
2014-06-02 15:20:00,96.83,96.84,96.82,96.83,2000.0,87.0962,87.1052,87.0872,87.0962,2000.0
2014-06-02 15:25:00,96.82,96.82,96.8,96.8,2300.0,87.0872,87.0872,87.0692,87.0692,2300.0
2014-06-02 15:30:00,96.8,96.89,96.8,96.89,2200.0,87.0692,87.1502,87.0692,87.1502,2200.0
2014-06-02 15:35:00,96.9,96.9,96.83,96.86,12000.0,87.1592,87.1592,87.0962,87.1232,12000.0
2014-06-02 15:40:00,96.85,96.9,96.84,96.9,23400.0,87.1142,87.1592,87.1052,87.1592,23400.0
2014-06-02 15:45:00,96.9,96.94,96.9,96.91,5500.0,87.1592,87.1952,87.1592,87.1682,5500.0
2014-06-02 15:50:00,96.92,96.93,96.9,96.92,4500.0,87.1772,87.1862,87.1592,87.1772,4500.0
2014-06-02 15:55:00,96.92,96.92,96.88,96.88,4300.0,87.1772,87.1772,87.1412,87.1412,4300.0
2014-06-03 09:30:00,96.67,96.71,96.63,96.68,17100.0,86.9523,86.9883,86.9163,86.9613,17100.0
2014-06-03 09:35:00,96.54,96.71,96.54,96.71,2900.0,86.8354,86.9883,86.8354,86.9883,2900.0
2014-06-03 09:40:00,96.7,96.7,96.63,96.67,1300.0,86.9793,86.9793,86.9163,86.9523,1300.0
2014-06-03 09:45:00,96.69,96.72,96.68,96.72,1200.0,86.9703,86.9973,86.9613,86.9973,1200.0
2014-06-03 09:50:00,96.73,96.86,96.72,96.86,2100.0,87.0063,87.1232,86.9973,87.1232,2100.0
2014-06-03 09:55:00,96.84,96.87,96.82,96.87,3300.0,87.1052,87.1322,87.0872,87.1322,3300.0
2014-06-03 10:00:00,96.87,96.89,96.83,96.88,11400.0,87.1322,87.1502,87.0962,87.1412,11400.0
2014-06-03 10:05:00,96.9,96.91,96.87,96.87,3500.0,87.1592,87.1682,87.1322,87.1322,3500.0
2014-06-03 10:10:00,96.88,96.9,96.85,96.89,1300.0,87.1412,87.1592,87.1142,87.1502,1300.0
2014-06-03 10:15:00,96.91,96.91,96.83,96.85,3000.0,87.1682,87.1682,87.0962,87.1142,3000.0
2014-06-03 10:20:00,96.84,96.87,96.83,96.85,4000.0,87.1052,87.1322,87.0962,87.1142,4000.0
2014-06-03 10:25:00,96.85,96.87,96.82,96.82,1400.0,87.1142,87.1322,87.0872,87.0872,1400.0
2014-06-03 10:30:00,96.86,96.87,96.84,96.84,1600.0,87.1232,87.1322,87.1052,87.1052,1600.0
2014-06-03 10:35:00,96.85,96.89,96.84,96.86,4400.0,87.1142,87.1502,87.1052,87.1232,4400.0
2014-06-03 10:40:00,96.88,96.88,96.78,96.78,1100.0,87.1412,87.1412,87.0513,87.0513,1100.0
2014-06-03 10:45:00,96.77,96.77,96.71,96.75,3400.0,87.0423,87.0423,86.9883,87.0243,3400.0
2014-06-03 10:50:00,96.74,96.74,96.68,96.69,1700.0,87.0153,87.0153,86.9613,86.9703,1700.0
2014-06-03 10:55:00,96.68,96.73,96.68,96.73,2000.0,86.9613,87.0063,86.9613,87.0063,2000.0
2014-06-03 11:00:00,96.73,96.73,96.71,96.71,800.0,87.0063,87.0063,86.9883,86.9883,800.0
2014-06-03 11:05:00,96.7,96.73,96.69,96.73,1500.0,86.9793,87.0063,86.9703,87.0063,1500.0
2014-06-03 11:10:00,96.73,96.73,96.72,96.73,1000.0,87.0063,87.0063,86.9973,87.0063,1000.0
2014-06-03 11:15:00,96.74,96.74,96.7,96.72,1700.0,87.0153,87.0153,86.9793,86.9973,1700.0
2014-06-03 11:20:00,96.71,96.73,96.69,96.73,800.0,86.9883,87.0063,86.9703,87.0063,800.0
2014-06-03 11:25:00,96.7,96.72,96.69,96.69,3500.0,86.9793,86.9973,86.9703,86.9703,3500.0
2014-06-03 11:30:00,96.68,96.7,96.64,96.69,2600.0,86.9613,86.9793,86.9253,86.9703,2600.0
2014-06-03 11:35:00,96.68,96.68,96.61,96.61,800.0,86.9613,86.9613,86.8983,86.8983,800.0
2014-06-03 11:40:00,96.63,96.63,96.54,96.57,2600.0,86.9163,86.9163,86.8354,86.8624,2600.0
2014-06-03 11:45:00,96.55,96.61,96.55,96.61,1900.0,86.8444,86.8983,86.8444,86.8983,1900.0
2014-06-03 11:50:00,96.63,96.64,96.62,96.63,1400.0,86.9163,86.9253,86.9073,86.9163,1400.0
2014-06-03 11:55:00,96.62,96.63,96.6,96.63,1700.0,86.9073,86.9163,86.8894,86.9163,1700.0
2014-06-03 12:00:00,96.62,96.7,96.62,96.7,1400.0,86.9073,86.9793,86.9073,86.9793,1400.0
2014-06-03 12:05:00,96.68,96.69,96.68,96.69,1300.0,86.9613,86.9703,86.9613,86.9703,1300.0
2014-06-03 12:10:00,96.67,96.69,96.67,96.69,2000.0,86.9523,86.9703,86.9523,86.9703,2000.0
2014-06-03 12:15:00,96.75,96.76,96.73,96.73,1300.0,87.0243,87.0333,87.0063,87.0063,1300.0
2014-06-03 12:20:00,96.75,96.77,96.75,96.77,1400.0,87.0243,87.0423,87.0243,87.0423,1400.0
2014-06-03 12:25:00,96.76,96.76,96.73,96.75,1500.0,87.0333,87.0333,87.0063,87.0243,1500.0
2014-06-03 12:30:00,96.75,96.75,96.73,96.74,2200.0,87.0243,87.0243,87.0063,87.0153,2200.0
2014-06-03 12:35:00,96.74,96.74,96.7,96.7,500.0,87.0153,87.0153,86.9793,86.9793,500.0
2014-06-03 12:40:00,96.72,96.75,96.72,96.73,1900.0,86.9973,87.0243,86.9973,87.0063,1900.0
2014-06-03 12:45:00,96.74,96.74,96.73,96.73,4200.0,87.0153,87.0153,87.0063,87.0063,4200.0
2014-06-03 12:50:00,96.73,96.73,96.72,96.72,2200.0,87.0063,87.0063,86.9973,86.9973,2200.0
2014-06-03 12:55:00,96.72,96.72,96.71,96.71,1400.0,86.9973,86.9973,86.9883,86.9883,1400.0
2014-06-03 13:00:00,96.72,96.73,96.71,96.71,900.0,86.9973,87.0063,86.9883,86.9883,900.0
2014-06-03 13:05:00,96.71,96.81,96.71,96.81,1300.0,86.9883,87.0782,86.9883,87.0782,1300.0
2014-06-03 13:10:00,96.79,96.81,96.77,96.81,1700.0,87.0603,87.0782,87.0423,87.0782,1700.0
2014-06-03 13:15:00,96.83,96.83,96.77,96.77,1600.0,87.0962,87.0962,87.0423,87.0423,1600.0
2014-06-03 13:20:00,96.77,96.78,96.76,96.78,2600.0,87.0423,87.0513,87.0333,87.0513,2600.0
2014-06-03 13:25:00,96.79,96.82,96.79,96.82,4600.0,87.0603,87.0872,87.0603,87.0872,4600.0
2014-06-03 13:30:00,96.82,96.84,96.81,96.81,11900.0,87.0872,87.1052,87.0782,87.0782,11900.0
2014-06-03 13:35:00,96.81,96.82,96.77,96.77,7200.0,87.0782,87.0872,87.0423,87.0423,7200.0
2014-06-03 13:40:00,96.77,96.8,96.77,96.78,11100.0,87.0423,87.0692,87.0423,87.0513,11100.0
2014-06-03 13:45:00,96.78,96.79,96.77,96.77,6900.0,87.0513,87.0603,87.0423,87.0423,6900.0
2014-06-03 13:50:00,96.77,96.8,96.75,96.8,5700.0,87.0423,87.0692,87.0243,87.0692,5700.0
2014-06-03 13:55:00,96.8,96.8,96.77,96.77,2700.0,87.0692,87.0692,87.0423,87.0423,2700.0
2014-06-03 14:00:00,96.8,96.8,96.79,96.79,3600.0,87.0692,87.0692,87.0603,87.0603,3600.0
2014-06-03 14:05:00,96.79,96.81,96.79,96.81,3600.0,87.0603,87.0782,87.0603,87.0782,3600.0
2014-06-03 14:10:00,96.8,96.8,96.78,96.78,5700.0,87.0692,87.0692,87.0513,87.0513,5700.0
2014-06-03 14:15:00,96.79,96.83,96.79,96.83,8100.0,87.0603,87.0962,87.0603,87.0962,8100.0
2014-06-03 14:20:00,96.84,96.88,96.84,96.85,9000.0,87.1052,87.1412,87.1052,87.1142,9000.0
2014-06-03 14:25:00,96.85,96.87,96.84,96.84,3100.0,87.1142,87.1322,87.1052,87.1052,3100.0
2014-06-03 14:30:00,96.85,96.85,96.83,96.83,2000.0,87.1142,87.1142,87.0962,87.0962,2000.0
2014-06-03 14:35:00,96.83,96.85,96.82,96.85,16100.0,87.0962,87.1142,87.0872,87.1142,16100.0
2014-06-03 14:40:00,96.84,96.87,96.83,96.86,17600.0,87.1052,87.1322,87.0962,87.1232,17600.0
2014-06-03 14:45:00,96.87,96.87,96.82,96.82,5300.0,87.1322,87.1322,87.0872,87.0872,5300.0
2014-06-03 14:50:00,96.81,96.82,96.8,96.8,900.0,87.0782,87.0872,87.0692,87.0692,900.0
2014-06-03 14:55:00,96.81,96.81,96.78,96.79,3500.0,87.0782,87.0782,87.0513,87.0603,3500.0
2014-06-03 15:00:00,96.78,96.78,96.73,96.75,11800.0,87.0513,87.0513,87.0063,87.0243,11800.0
2014-06-03 15:05:00,96.75,96.76,96.73,96.76,7000.0,87.0243,87.0333,87.0063,87.0333,7000.0
2014-06-03 15:10:00,96.76,96.81,96.76,96.79,14400.0,87.0333,87.0782,87.0333,87.0603,14400.0
2014-06-03 15:15:00,96.8,96.82,96.8,96.82,3500.0,87.0692,87.0872,87.0692,87.0872,3500.0
2014-06-03 15:20:00,96.82,96.83,96.81,96.83,7400.0,87.0872,87.0962,87.0782,87.0962,7400.0
2014-06-03 15:25:00,96.83,96.87,96.83,96.86,5700.0,87.0962,87.1322,87.0962,87.1232,5700.0
2014-06-03 15:30:00,96.86,96.86,96.84,96.84,3700.0,87.1232,87.1232,87.1052,87.1052,3700.0
2014-06-03 15:35:00,96.85,96.85,96.84,96.85,2100.0,87.1142,87.1142,87.1052,87.1142,2100.0
2014-06-03 15:40:00,96.85,96.87,96.84,96.84,10500.0,87.1142,87.1322,87.1052,87.1052,10500.0
2014-06-03 15:45:00,96.85,96.87,96.85,96.86,2400.0,87.1142,87.1322,87.1142,87.1232,2400.0
2014-06-03 15:50:00,96.86,96.86,96.84,96.84,2800.0,87.1232,87.1232,87.1052,87.1052,2800.0
2014-06-03 15:55:00,96.86,96.87,96.82,96.84,5600.0,87.1232,87.1322,87.0872,87.1052,5600.0
2014-06-04 09:30:00,96.63,96.69,96.59,96.63,5900.0,86.9163,86.9703,86.8804,86.9163,5900.0
2014-06-04 09:35:00,96.63,96.63,96.47,96.55,3700.0,86.9163,86.9163,86.7724,86.8444,3700.0
2014-06-04 09:40:00,96.53,96.54,96.43,96.48,500.0,86.8264,86.8354,86.7364,86.7814,500.0
2014-06-04 09:45:00,96.6,96.66,96.6,96.65,1100.0,86.8894,86.9433,86.8894,86.9343,1100.0
2014-06-04 09:50:00,96.67,96.73,96.65,96.73,1600.0,86.9523,87.0063,86.9343,87.0063,1600.0
2014-06-04 09:55:00,96.78,96.78,96.78,96.78,200.0,87.0513,87.0513,87.0513,87.0513,200.0
2014-06-04 10:00:00,96.82,96.83,96.76,96.8,3600.0,87.0872,87.0962,87.0333,87.0692,3600.0
2014-06-04 10:05:00,96.81,96.81,96.74,96.75,600.0,87.0782,87.0782,87.0153,87.0243,600.0
2014-06-04 10:10:00,96.79,96.86,96.79,96.86,1200.0,87.0603,87.1232,87.0603,87.1232,1200.0
2014-06-04 10:15:00,96.85,96.89,96.82,96.82,1100.0,87.1142,87.1502,87.0872,87.0872,1100.0
2014-06-04 10:20:00,96.83,96.85,96.77,96.77,2000.0,87.0962,87.1142,87.0423,87.0423,2000.0
2014-06-04 10:25:00,96.8,96.81,96.79,96.8,900.0,87.0692,87.0782,87.0603,87.0692,900.0
2014-06-04 10:30:00,96.79,96.81,96.79,96.81,1400.0,87.0603,87.0782,87.0603,87.0782,1400.0
2014-06-04 10:35:00,96.8,96.85,96.8,96.85,2900.0,87.0692,87.1142,87.0692,87.1142,2900.0
2014-06-04 10:40:00,96.85,96.86,96.82,96.86,1100.0,87.1142,87.1232,87.0872,87.1232,1100.0
2014-06-04 10:45:00,96.85,96.87,96.84,96.87,1400.0,87.1142,87.1322,87.1052,87.1322,1400.0
2014-06-04 10:50:00,96.86,96.97,96.86,96.97,1200.0,87.1232,87.2222,87.1232,87.2222,1200.0
2014-06-04 10:55:00,96.98,97.0,96.96,97.0,2700.0,87.2312,87.2491,87.2132,87.2491,2700.0
2014-06-04 11:00:00,96.99,97.0,96.98,96.98,700.0,87.2401,87.2491,87.2312,87.2312,700.0
2014-06-04 11:05:00,97.01,97.03,97.01,97.01,500.0,87.2581,87.2761,87.2581,87.2581,500.0
2014-06-04 11:10:00,97.0,97.0,96.99,96.99,1100.0,87.2491,87.2491,87.2401,87.2401,1100.0
2014-06-04 11:15:00,96.96,96.96,96.95,96.96,11900.0,87.2132,87.2132,87.2042,87.2132,11900.0
2014-06-04 11:20:00,96.96,97.04,96.96,97.04,2500.0,87.2132,87.2851,87.2132,87.2851,2500.0
2014-06-04 11:25:00,97.08,97.11,97.06,97.09,3200.0,87.3211,87.3481,87.3031,87.3301,3200.0
2014-06-04 11:30:00,97.09,97.09,97.05,97.09,1800.0,87.3301,87.3301,87.2941,87.3301,1800.0
2014-06-04 11:35:00,97.09,97.09,97.08,97.09,1500.0,87.3301,87.3301,87.3211,87.3301,1500.0
2014-06-04 11:40:00,97.06,97.08,97.05,97.05,600.0,87.3031,87.3211,87.2941,87.2941,600.0
2014-06-04 11:45:00,97.05,97.05,97.05,97.05,0.0,87.2941,87.2941,87.2941,87.2941,0.0
2014-06-04 11:50:00,97.05,97.05,97.03,97.05,900.0,87.2941,87.2941,87.2761,87.2941,900.0
2014-06-04 11:55:00,97.04,97.07,97.04,97.05,600.0,87.2851,87.3121,87.2851,87.2941,600.0
2014-06-04 12:00:00,97.06,97.08,97.04,97.08,1400.0,87.3031,87.3211,87.2851,87.3211,1400.0
2014-06-04 12:05:00,97.08,97.1,97.08,97.09,3400.0,87.3211,87.3391,87.3211,87.3301,3400.0
2014-06-04 12:10:00,97.08,97.13,97.08,97.13,1500.0,87.3211,87.3661,87.3211,87.3661,1500.0
2014-06-04 12:15:00,97.11,97.12,97.1,97.1,2200.0,87.3481,87.3571,87.3391,87.3391,2200.0
2014-06-04 12:20:00,97.08,97.09,97.08,97.09,500.0,87.3211,87.3301,87.3211,87.3301,500.0
2014-06-04 12:25:00,97.1,97.12,97.1,97.12,400.0,87.3391,87.3571,87.3391,87.3571,400.0
2014-06-04 12:30:00,97.09,97.09,97.08,97.09,500.0,87.3301,87.3301,87.3211,87.3301,500.0
2014-06-04 12:35:00,97.1,97.11,97.09,97.1,1700.0,87.3391,87.3481,87.3301,87.3391,1700.0
2014-06-04 12:40:00,97.11,97.16,97.11,97.16,1200.0,87.3481,87.3931,87.3481,87.3931,1200.0
2014-06-04 12:45:00,97.16,97.17,97.15,97.15,1200.0,87.3931,87.4021,87.3841,87.3841,1200.0
2014-06-04 12:50:00,97.16,97.17,97.15,97.16,500.0,87.3931,87.4021,87.3841,87.3931,500.0
2014-06-04 12:55:00,97.18,97.18,97.17,97.18,1400.0,87.411,87.411,87.4021,87.411,1400.0
2014-06-04 13:00:00,97.18,97.2,97.18,97.19,3300.0,87.411,87.429,87.411,87.42,3300.0
2014-06-04 13:05:00,97.21,97.22,97.18,97.18,2100.0,87.438,87.447,87.411,87.411,2100.0
2014-06-04 13:10:00,97.19,97.19,97.17,97.17,1300.0,87.42,87.42,87.4021,87.4021,1300.0
2014-06-04 13:15:00,97.17,97.17,97.17,97.17,700.0,87.4021,87.4021,87.4021,87.4021,700.0
2014-06-04 13:20:00,97.16,97.16,97.14,97.15,800.0,87.3931,87.3931,87.3751,87.3841,800.0
2014-06-04 13:25:00,97.14,97.15,97.12,97.14,10200.0,87.3751,87.3841,87.3571,87.3751,10200.0
2014-06-04 13:30:00,97.13,97.16,97.13,97.16,3700.0,87.3661,87.3931,87.3661,87.3931,3700.0
2014-06-04 13:35:00,97.14,97.17,97.14,97.15,7700.0,87.3751,87.4021,87.3751,87.3841,7700.0
2014-06-04 13:40:00,97.17,97.17,97.16,97.16,600.0,87.4021,87.4021,87.3931,87.3931,600.0
2014-06-04 13:45:00,97.18,97.18,97.15,97.16,4700.0,87.411,87.411,87.3841,87.3931,4700.0
2014-06-04 13:50:00,97.16,97.18,97.16,97.18,800.0,87.3931,87.411,87.3931,87.411,800.0
2014-06-04 13:55:00,97.19,97.22,97.19,97.21,2700.0,87.42,87.447,87.42,87.438,2700.0
2014-06-04 14:00:00,97.2,97.21,97.19,97.2,4900.0,87.429,87.438,87.42,87.429,4900.0
2014-06-04 14:05:00,97.16,97.19,97.16,97.19,1400.0,87.3931,87.42,87.3931,87.42,1400.0
2014-06-04 14:10:00,97.17,97.19,97.17,97.19,3400.0,87.4021,87.42,87.4021,87.42,3400.0
2014-06-04 14:15:00,97.19,97.2,97.18,97.2,4800.0,87.42,87.429,87.411,87.429,4800.0
2014-06-04 14:20:00,97.18,97.18,97.1,97.1,15400.0,87.411,87.411,87.3391,87.3391,15400.0
2014-06-04 14:25:00,97.12,97.14,97.12,97.14,8500.0,87.3571,87.3751,87.3571,87.3751,8500.0
2014-06-04 14:30:00,97.13,97.13,97.1,97.12,4800.0,87.3661,87.3661,87.3391,87.3571,4800.0
2014-06-04 14:35:00,97.12,97.14,97.12,97.14,2700.0,87.3571,87.3751,87.3571,87.3751,2700.0
2014-06-04 14:40:00,97.13,97.14,97.12,97.12,4200.0,87.3661,87.3751,87.3571,87.3571,4200.0
2014-06-04 14:45:00,97.13,97.13,97.08,97.08,3100.0,87.3661,87.3661,87.3211,87.3211,3100.0
2014-06-04 14:50:00,97.07,97.07,97.05,97.06,2700.0,87.3121,87.3121,87.2941,87.3031,2700.0
2014-06-04 14:55:00,97.07,97.1,97.06,97.1,7500.0,87.3121,87.3391,87.3031,87.3391,7500.0
2014-06-04 15:00:00,97.11,97.11,97.1,97.11,3800.0,87.3481,87.3481,87.3391,87.3481,3800.0
2014-06-04 15:05:00,97.11,97.12,97.1,97.11,6200.0,87.3481,87.3571,87.3391,87.3481,6200.0
2014-06-04 15:10:00,97.11,97.14,97.1,97.12,10500.0,87.3481,87.3751,87.3391,87.3571,10500.0
2014-06-04 15:15:00,97.11,97.11,97.08,97.08,4500.0,87.3481,87.3481,87.3211,87.3211,4500.0
2014-06-04 15:20:00,97.08,97.09,97.08,97.09,7500.0,87.3211,87.3301,87.3211,87.3301,7500.0
2014-06-04 15:25:00,97.12,97.14,97.12,97.13,1500.0,87.3571,87.3751,87.3571,87.3661,1500.0
2014-06-04 15:30:00,97.12,97.15,97.12,97.13,5500.0,87.3571,87.3841,87.3571,87.3661,5500.0
2014-06-04 15:35:00,97.13,97.15,97.13,97.15,3100.0,87.3661,87.3841,87.3661,87.3841,3100.0
2014-06-04 15:40:00,97.17,97.17,97.15,97.15,3400.0,87.4021,87.4021,87.3841,87.3841,3400.0
2014-06-04 15:45:00,97.14,97.14,97.11,97.13,2900.0,87.3751,87.3751,87.3481,87.3661,2900.0
2014-06-04 15:50:00,97.15,97.16,97.13,97.16,2700.0,87.3841,87.3931,87.3661,87.3931,2700.0
2014-06-04 15:55:00,97.17,97.17,97.11,97.11,25100.0,87.4021,87.4021,87.3481,87.3481,25100.0
2014-06-05 09:30:00,97.29,97.35,97.15,97.35,5700.0,87.51,87.564,87.3841,87.564,5700.0
2014-06-05 09:35:00,97.32,97.35,97.24,97.26,1800.0,87.537,87.564,87.465,87.483,1800.0
2014-06-05 09:40:00,97.15,97.19,97.09,97.19,1400.0,87.3841,87.42,87.3301,87.42,1400.0
2014-06-05 09:45:00,97.17,97.28,97.17,97.22,9500.0,87.4021,87.501,87.4021,87.447,9500.0
2014-06-05 09:50:00,97.21,97.25,97.15,97.15,1600.0,87.438,87.474,87.3841,87.3841,1600.0
2014-06-05 09:55:00,97.14,97.17,97.02,97.16,5000.0,87.3751,87.4021,87.2671,87.3931,5000.0
2014-06-05 10:00:00,97.14,97.19,97.06,97.06,3800.0,87.3751,87.42,87.3031,87.3031,3800.0
2014-06-05 10:05:00,97.07,97.1,96.98,96.98,1400.0,87.3121,87.3391,87.2312,87.2312,1400.0
2014-06-05 10:10:00,96.96,96.97,96.91,96.92,2900.0,87.2132,87.2222,87.1682,87.1772,2900.0
2014-06-05 10:15:00,96.89,96.96,96.83,96.93,2300.0,87.1502,87.2132,87.0962,87.1862,2300.0
2014-06-05 10:20:00,97.03,97.08,97.03,97.06,5100.0,87.2761,87.3211,87.2761,87.3031,5100.0
2014-06-05 10:25:00,97.04,97.19,97.04,97.19,7000.0,87.2851,87.42,87.2851,87.42,7000.0
2014-06-05 10:30:00,97.2,97.2,97.11,97.13,4600.0,87.429,87.429,87.3481,87.3661,4600.0
2014-06-05 10:35:00,97.1,97.12,97.07,97.09,1600.0,87.3391,87.3571,87.3121,87.3301,1600.0
2014-06-05 10:40:00,97.11,97.24,97.11,97.22,5000.0,87.3481,87.465,87.3481,87.447,5000.0
2014-06-05 10:45:00,97.22,97.22,97.14,97.18,1700.0,87.447,87.447,87.3751,87.411,1700.0
2014-06-05 10:50:00,97.18,97.18,97.11,97.16,3400.0,87.411,87.411,87.3481,87.3931,3400.0
2014-06-05 10:55:00,97.13,97.13,97.13,97.13,200.0,87.3661,87.3661,87.3661,87.3661,200.0
2014-06-05 11:00:00,97.16,97.23,97.16,97.21,1400.0,87.3931,87.456,87.3931,87.438,1400.0
2014-06-05 11:05:00,97.23,97.24,97.21,97.24,1900.0,87.456,87.465,87.438,87.465,1900.0
2014-06-05 11:10:00,97.25,97.33,97.24,97.27,4000.0,87.474,87.546,87.465,87.492,4000.0
2014-06-05 11:15:00,97.29,97.38,97.29,97.38,1500.0,87.51,87.5909,87.51,87.5909,1500.0
2014-06-05 11:20:00,97.37,97.38,97.35,97.38,800.0,87.5819,87.5909,87.564,87.5909,800.0
2014-06-05 11:25:00,97.41,97.43,97.4,97.4,12700.0,87.6179,87.6359,87.6089,87.6089,12700.0
2014-06-05 11:30:00,97.4,97.51,97.4,97.51,4700.0,87.6089,87.7079,87.6089,87.7079,4700.0
2014-06-05 11:35:00,97.49,97.52,97.46,97.52,6100.0,87.6899,87.7169,87.6629,87.7169,6100.0
2014-06-05 11:40:00,97.51,97.55,97.5,97.53,29200.0,87.7079,87.7439,87.6989,87.7259,29200.0
2014-06-05 11:45:00,97.54,97.62,97.54,97.56,2400.0,87.7349,87.8068,87.7349,87.7528,2400.0
2014-06-05 11:50:00,97.58,97.65,97.58,97.63,4700.0,87.7708,87.8338,87.7708,87.8158,4700.0
2014-06-05 11:55:00,97.63,97.66,97.62,97.66,400.0,87.8158,87.8428,87.8068,87.8428,400.0
2014-06-05 12:00:00,97.66,97.7,97.66,97.7,800.0,87.8428,87.8788,87.8428,87.8788,800.0
2014-06-05 12:05:00,97.73,97.76,97.73,97.76,3000.0,87.9058,87.9327,87.9058,87.9327,3000.0
2014-06-05 12:10:00,97.76,97.77,97.73,97.77,2100.0,87.9327,87.9417,87.9058,87.9417,2100.0
2014-06-05 12:15:00,97.77,97.77,97.69,97.69,1500.0,87.9417,87.9417,87.8698,87.8698,1500.0
2014-06-05 12:20:00,97.72,97.76,97.72,97.76,1200.0,87.8968,87.9327,87.8968,87.9327,1200.0
2014-06-05 12:25:00,97.74,97.75,97.74,97.75,1500.0,87.9148,87.9237,87.9148,87.9237,1500.0
2014-06-05 12:30:00,97.76,97.81,97.75,97.79,2800.0,87.9327,87.9777,87.9237,87.9597,2800.0
2014-06-05 12:35:00,97.82,97.87,97.82,97.87,800.0,87.9867,88.0317,87.9867,88.0317,800.0
2014-06-05 12:40:00,97.85,97.88,97.84,97.86,1600.0,88.0137,88.0407,88.0047,88.0227,1600.0
2014-06-05 12:45:00,97.84,97.84,97.79,97.8,1300.0,88.0047,88.0047,87.9597,87.9687,1300.0
2014-06-05 12:50:00,97.81,97.81,97.78,97.79,600.0,87.9777,87.9777,87.9507,87.9597,600.0
2014-06-05 12:55:00,97.79,97.81,97.76,97.76,3300.0,87.9597,87.9777,87.9327,87.9327,3300.0
2014-06-05 13:00:00,97.81,97.82,97.81,97.82,800.0,87.9777,87.9867,87.9777,87.9867,800.0
2014-06-05 13:05:00,97.82,97.83,97.82,97.83,1200.0,87.9867,87.9957,87.9867,87.9957,1200.0
2014-06-05 13:10:00,97.81,97.82,97.8,97.81,500.0,87.9777,87.9867,87.9687,87.9777,500.0
2014-06-05 13:15:00,97.81,97.82,97.78,97.82,1300.0,87.9777,87.9867,87.9507,87.9867,1300.0
2014-06-05 13:20:00,97.82,97.83,97.78,97.78,1800.0,87.9867,87.9957,87.9507,87.9507,1800.0
2014-06-05 13:25:00,97.73,97.75,97.73,97.75,9900.0,87.9058,87.9237,87.9058,87.9237,9900.0
2014-06-05 13:30:00,97.75,97.78,97.75,97.76,1100.0,87.9237,87.9507,87.9237,87.9327,1100.0
2014-06-05 13:35:00,97.75,97.76,97.75,97.75,1800.0,87.9237,87.9327,87.9237,87.9237,1800.0
2014-06-05 13:40:00,97.77,97.77,97.7,97.7,8200.0,87.9417,87.9417,87.8788,87.8788,8200.0
2014-06-05 13:45:00,97.72,97.72,97.7,97.7,4900.0,87.8968,87.8968,87.8788,87.8788,4900.0
2014-06-05 13:50:00,97.69,97.72,97.68,97.72,2500.0,87.8698,87.8968,87.8608,87.8968,2500.0
2014-06-05 13:55:00,97.72,97.74,97.72,97.74,1000.0,87.8968,87.9148,87.8968,87.9148,1000.0
2014-06-05 14:00:00,97.77,97.77,97.76,97.77,1900.0,87.9417,87.9417,87.9327,87.9417,1900.0
2014-06-05 14:05:00,97.79,97.8,97.75,97.8,2800.0,87.9597,87.9687,87.9237,87.9687,2800.0
2014-06-05 14:10:00,97.8,97.81,97.79,97.81,3500.0,87.9687,87.9777,87.9597,87.9777,3500.0
2014-06-05 14:15:00,97.8,97.83,97.8,97.82,6400.0,87.9687,87.9957,87.9687,87.9867,6400.0
2014-06-05 14:20:00,97.81,97.91,97.81,97.91,6200.0,87.9777,88.0677,87.9777,88.0677,6200.0
2014-06-05 14:25:00,97.9,97.9,97.83,97.86,2800.0,88.0587,88.0587,87.9957,88.0227,2800.0
2014-06-05 14:30:00,97.86,97.88,97.84,97.86,4200.0,88.0227,88.0407,88.0047,88.0227,4200.0
2014-06-05 14:35:00,97.87,97.87,97.79,97.8,4000.0,88.0317,88.0317,87.9597,87.9687,4000.0
2014-06-05 14:40:00,97.8,97.86,97.78,97.86,2800.0,87.9687,88.0227,87.9507,88.0227,2800.0
2014-06-05 14:45:00,97.86,97.86,97.83,97.86,53500.0,88.0227,88.0227,87.9957,88.0227,53500.0
2014-06-05 14:50:00,97.86,97.87,97.77,97.77,12200.0,88.0227,88.0317,87.9417,87.9417,12200.0
2014-06-05 14:55:00,97.79,97.8,97.72,97.73,50700.0,87.9597,87.9687,87.8968,87.9058,50700.0
2014-06-05 15:00:00,97.74,97.81,97.74,97.81,5500.0,87.9148,87.9777,87.9148,87.9777,5500.0
2014-06-05 15:05:00,97.82,97.82,97.77,97.78,4000.0,87.9867,87.9867,87.9417,87.9507,4000.0
2014-06-05 15:10:00,97.77,97.78,97.75,97.78,3600.0,87.9417,87.9507,87.9237,87.9507,3600.0
2014-06-05 15:15:00,97.78,97.78,97.73,97.77,4500.0,87.9507,87.9507,87.9058,87.9417,4500.0
2014-06-05 15:20:00,97.78,97.78,97.74,97.74,4100.0,87.9507,87.9507,87.9148,87.9148,4100.0
2014-06-05 15:25:00,97.73,97.73,97.7,97.72,10700.0,87.9058,87.9058,87.8788,87.8968,10700.0
2014-06-05 15:30:00,97.72,97.73,97.7,97.73,7300.0,87.8968,87.9058,87.8788,87.9058,7300.0
2014-06-05 15:35:00,97.72,97.76,97.72,97.76,3600.0,87.8968,87.9327,87.8968,87.9327,3600.0
2014-06-05 15:40:00,97.75,97.75,97.74,97.75,4500.0,87.9237,87.9237,87.9148,87.9237,4500.0
2014-06-05 15:45:00,97.75,97.77,97.74,97.76,6800.0,87.9237,87.9417,87.9148,87.9327,6800.0
2014-06-05 15:50:00,97.76,97.79,97.76,97.79,1300.0,87.9327,87.9597,87.9327,87.9597,1300.0
2014-06-05 15:55:00,97.8,97.81,97.76,97.79,17300.0,87.9687,87.9777,87.9327,87.9597,17300.0
2014-06-06 09:30:00,98.06,98.11,98.0,98.0,13800.0,88.2026,88.2476,88.1486,88.1486,13800.0
2014-06-06 09:35:00,97.98,98.06,97.96,98.06,3000.0,88.1306,88.2026,88.1126,88.2026,3000.0
2014-06-06 09:40:00,98.06,98.08,98.04,98.06,3000.0,88.2026,88.2206,88.1846,88.2026,3000.0
2014-06-06 09:45:00,98.01,98.09,98.0,98.09,1800.0,88.1576,88.2296,88.1486,88.2296,1800.0
2014-06-06 09:50:00,98.09,98.1,98.06,98.1,1700.0,88.2296,88.2386,88.2026,88.2386,1700.0
2014-06-06 09:55:00,98.06,98.14,98.06,98.14,4900.0,88.2026,88.2745,88.2026,88.2745,4900.0
2014-06-06 10:00:00,98.11,98.18,98.11,98.17,2200.0,88.2476,88.3105,88.2476,88.3015,2200.0
2014-06-06 10:05:00,98.11,98.12,98.11,98.12,1800.0,88.2476,88.2566,88.2476,88.2566,1800.0
2014-06-06 10:10:00,98.12,98.15,98.05,98.05,600.0,88.2566,88.2835,88.1936,88.1936,600.0
2014-06-06 10:15:00,98.06,98.08,98.0,98.0,1600.0,88.2026,88.2206,88.1486,88.1486,1600.0
2014-06-06 10:20:00,98.05,98.05,98.04,98.04,300.0,88.1936,88.1936,88.1846,88.1846,300.0
2014-06-06 10:25:00,98.14,98.15,98.1,98.15,1500.0,88.2745,88.2835,88.2386,88.2835,1500.0
2014-06-06 10:30:00,98.17,98.17,98.14,98.16,3400.0,88.3015,88.3015,88.2745,88.2925,3400.0
2014-06-06 10:35:00,98.17,98.17,98.11,98.14,1000.0,88.3015,88.3015,88.2476,88.2745,1000.0
2014-06-06 10:40:00,98.11,98.13,98.11,98.13,800.0,88.2476,88.2655,88.2476,88.2655,800.0
2014-06-06 10:45:00,98.14,98.15,98.1,98.11,11400.0,88.2745,88.2835,88.2386,88.2476,11400.0
2014-06-06 10:50:00,98.1,98.18,98.1,98.18,3400.0,88.2386,88.3105,88.2386,88.3105,3400.0
2014-06-06 10:55:00,98.16,98.17,98.14,98.16,1500.0,88.2925,88.3015,88.2745,88.2925,1500.0
2014-06-06 11:00:00,98.16,98.19,98.16,98.16,5200.0,88.2925,88.3195,88.2925,88.2925,5200.0
2014-06-06 11:05:00,98.21,98.26,98.21,98.26,1200.0,88.3375,88.3825,88.3375,88.3825,1200.0
2014-06-06 11:10:00,98.27,98.27,98.22,98.22,1900.0,88.3915,88.3915,88.3465,88.3465,1900.0
2014-06-06 11:15:00,98.22,98.23,98.19,98.19,900.0,88.3465,88.3555,88.3195,88.3195,900.0
2014-06-06 11:20:00,98.18,98.19,98.16,98.19,1100.0,88.3105,88.3195,88.2925,88.3195,1100.0
2014-06-06 11:25:00,98.17,98.19,98.17,98.17,2100.0,88.3015,88.3195,88.3015,88.3015,2100.0
2014-06-06 11:30:00,98.16,98.17,98.13,98.14,600.0,88.2925,88.3015,88.2655,88.2745,600.0
2014-06-06 11:35:00,98.13,98.16,98.13,98.16,800.0,88.2655,88.2925,88.2655,88.2925,800.0
2014-06-06 11:40:00,98.15,98.19,98.15,98.19,1000.0,88.2835,88.3195,88.2835,88.3195,1000.0
2014-06-06 11:45:00,98.17,98.2,98.17,98.17,3100.0,88.3015,88.3285,88.3015,88.3015,3100.0
2014-06-06 11:50:00,98.18,98.19,98.17,98.17,500.0,88.3105,88.3195,88.3015,88.3015,500.0
2014-06-06 11:55:00,98.15,98.16,98.15,98.16,600.0,88.2835,88.2925,88.2835,88.2925,600.0
2014-06-06 12:00:00,98.15,98.16,98.14,98.15,1200.0,88.2835,88.2925,88.2745,88.2835,1200.0
2014-06-06 12:05:00,98.14,98.17,98.14,98.16,600.0,88.2745,88.3015,88.2745,88.2925,600.0
2014-06-06 12:10:00,98.16,98.18,98.13,98.13,1100.0,88.2925,88.3105,88.2655,88.2655,1100.0
2014-06-06 12:15:00,98.12,98.15,98.12,98.15,800.0,88.2566,88.2835,88.2566,88.2835,800.0
2014-06-06 12:20:00,98.15,98.15,98.13,98.13,2600.0,88.2835,88.2835,88.2655,88.2655,2600.0
2014-06-06 12:25:00,98.13,98.14,98.13,98.14,800.0,88.2655,88.2745,88.2655,88.2745,800.0
2014-06-06 12:30:00,98.15,98.19,98.12,98.17,3300.0,88.2835,88.3195,88.2566,88.3015,3300.0
2014-06-06 12:35:00,98.15,98.19,98.15,98.19,400.0,88.2835,88.3195,88.2835,88.3195,400.0
2014-06-06 12:40:00,98.18,98.18,98.14,98.17,600.0,88.3105,88.3105,88.2745,88.3015,600.0
2014-06-06 12:45:00,98.18,98.21,98.16,98.21,3800.0,88.3105,88.3375,88.2925,88.3375,3800.0
2014-06-06 12:50:00,98.19,98.21,98.19,98.19,1700.0,88.3195,88.3375,88.3195,88.3195,1700.0
2014-06-06 12:55:00,98.22,98.23,98.19,98.19,4000.0,88.3465,88.3555,88.3195,88.3195,4000.0
2014-06-06 13:00:00,98.19,98.19,98.15,98.16,1700.0,88.3195,88.3195,88.2835,88.2925,1700.0
2014-06-06 13:05:00,98.18,98.18,98.16,98.16,1000.0,88.3105,88.3105,88.2925,88.2925,1000.0
2014-06-06 13:10:00,98.17,98.17,98.12,98.13,2700.0,88.3015,88.3015,88.2566,88.2655,2700.0
2014-06-06 13:15:00,98.12,98.16,98.12,98.15,800.0,88.2566,88.2925,88.2566,88.2835,800.0
2014-06-06 13:20:00,98.16,98.19,98.14,98.19,8700.0,88.2925,88.3195,88.2745,88.3195,8700.0
2014-06-06 13:25:00,98.19,98.2,98.17,98.18,2700.0,88.3195,88.3285,88.3015,88.3105,2700.0
2014-06-06 13:30:00,98.19,98.2,98.17,98.18,800.0,88.3195,88.3285,88.3015,88.3105,800.0
2014-06-06 13:35:00,98.17,98.18,98.13,98.14,5300.0,88.3015,88.3105,88.2655,88.2745,5300.0
2014-06-06 13:40:00,98.15,98.15,98.15,98.15,200.0,88.2835,88.2835,88.2835,88.2835,200.0
2014-06-06 13:45:00,98.15,98.16,98.13,98.16,1300.0,88.2835,88.2925,88.2655,88.2925,1300.0
2014-06-06 13:50:00,98.19,98.19,98.14,98.14,5000.0,88.3195,88.3195,88.2745,88.2745,5000.0
2014-06-06 13:55:00,98.18,98.18,98.14,98.14,1600.0,88.3105,88.3105,88.2745,88.2745,1600.0
2014-06-06 14:00:00,98.15,98.15,98.11,98.13,7300.0,88.2835,88.2835,88.2476,88.2655,7300.0
2014-06-06 14:05:00,98.13,98.17,98.13,98.17,4700.0,88.2655,88.3015,88.2655,88.3015,4700.0
2014-06-06 14:10:00,98.16,98.19,98.16,98.19,8300.0,88.2925,88.3195,88.2925,88.3195,8300.0
2014-06-06 14:15:00,98.18,98.19,98.16,98.19,3600.0,88.3105,88.3195,88.2925,88.3195,3600.0
2014-06-06 14:20:00,98.19,98.21,98.18,98.21,3800.0,88.3195,88.3375,88.3105,88.3375,3800.0
2014-06-06 14:25:00,98.21,98.21,98.21,98.21,1500.0,88.3375,88.3375,88.3375,88.3375,1500.0
2014-06-06 14:30:00,98.2,98.21,98.17,98.18,6400.0,88.3285,88.3375,88.3015,88.3105,6400.0
2014-06-06 14:35:00,98.17,98.19,98.17,98.19,7400.0,88.3015,88.3195,88.3015,88.3195,7400.0
2014-06-06 14:40:00,98.19,98.19,98.17,98.18,3500.0,88.3195,88.3195,88.3015,88.3105,3500.0
2014-06-06 14:45:00,98.17,98.18,98.15,98.17,4000.0,88.3015,88.3105,88.2835,88.3015,4000.0
2014-06-06 14:50:00,98.15,98.17,98.15,98.16,2500.0,88.2835,88.3015,88.2835,88.2925,2500.0
2014-06-06 14:55:00,98.15,98.18,98.15,98.16,5900.0,88.2835,88.3105,88.2835,88.2925,5900.0
2014-06-06 15:00:00,98.16,98.16,98.14,98.16,4900.0,88.2925,88.2925,88.2745,88.2925,4900.0
2014-06-06 15:05:00,98.14,98.19,98.14,98.19,4300.0,88.2745,88.3195,88.2745,88.3195,4300.0
2014-06-06 15:10:00,98.19,98.2,98.17,98.17,15900.0,88.3195,88.3285,88.3015,88.3015,15900.0
2014-06-06 15:15:00,98.19,98.23,98.17,98.23,3800.0,88.3195,88.3555,88.3015,88.3555,3800.0
2014-06-06 15:20:00,98.21,98.22,98.18,98.2,4700.0,88.3375,88.3465,88.3105,88.3285,4700.0
2014-06-06 15:25:00,98.19,98.23,98.19,98.22,4200.0,88.3195,88.3555,88.3195,88.3465,4200.0
2014-06-06 15:30:00,98.19,98.19,98.18,98.18,2200.0,88.3195,88.3195,88.3105,88.3105,2200.0
2014-06-06 15:35:00,98.18,98.18,98.15,98.15,1600.0,88.3105,88.3105,88.2835,88.2835,1600.0
2014-06-06 15:40:00,98.13,98.13,98.1,98.1,4500.0,88.2655,88.2655,88.2386,88.2386,4500.0
2014-06-06 15:45:00,98.1,98.15,98.1,98.14,2900.0,88.2386,88.2835,88.2386,88.2745,2900.0
2014-06-06 15:50:00,98.15,98.16,98.15,98.15,1200.0,88.2835,88.2925,88.2835,88.2835,1200.0
2014-06-06 15:55:00,98.13,98.24,98.13,98.24,11600.0,88.2655,88.3645,88.2655,88.3645,11600.0
2014-06-09 09:30:00,98.22,98.4,98.22,98.4,9800.0,88.3465,88.5084,88.3465,88.5084,9800.0
2014-06-09 09:35:00,98.4,98.43,98.29,98.37,2300.0,88.5084,88.5354,88.4095,88.4814,2300.0
2014-06-09 09:40:00,98.35,98.36,98.32,98.35,3900.0,88.4634,88.4724,88.4364,88.4634,3900.0
2014-06-09 09:45:00,98.31,98.4,98.31,98.35,8400.0,88.4275,88.5084,88.4275,88.4634,8400.0
2014-06-09 09:50:00,98.38,98.44,98.33,98.38,7100.0,88.4904,88.5444,88.4454,88.4904,7100.0
2014-06-09 09:55:00,98.39,98.39,98.37,98.37,1500.0,88.4994,88.4994,88.4814,88.4814,1500.0
2014-06-09 10:00:00,98.37,98.37,98.33,98.33,1100.0,88.4814,88.4814,88.4454,88.4454,1100.0
2014-06-09 10:05:00,98.31,98.35,98.3,98.35,2900.0,88.4275,88.4634,88.4185,88.4634,2900.0
2014-06-09 10:10:00,98.34,98.36,98.3,98.3,1700.0,88.4544,88.4724,88.4185,88.4185,1700.0
2014-06-09 10:15:00,98.32,98.32,98.28,98.29,900.0,88.4364,88.4364,88.4005,88.4095,900.0
2014-06-09 10:20:00,98.32,98.36,98.3,98.3,2400.0,88.4364,88.4724,88.4185,88.4185,2400.0
2014-06-09 10:25:00,98.3,98.35,98.3,98.34,3200.0,88.4185,88.4634,88.4185,88.4544,3200.0
2014-06-09 10:30:00,98.35,98.35,98.31,98.31,1600.0,88.4634,88.4634,88.4275,88.4275,1600.0
2014-06-09 10:35:00,98.28,98.3,98.28,98.29,600.0,88.4005,88.4185,88.4005,88.4095,600.0
2014-06-09 10:40:00,98.32,98.32,98.29,98.32,1300.0,88.4364,88.4364,88.4095,88.4364,1300.0
2014-06-09 10:45:00,98.31,98.39,98.3,98.39,2000.0,88.4275,88.4994,88.4185,88.4994,2000.0
2014-06-09 10:50:00,98.4,98.44,98.38,98.41,2600.0,88.5084,88.5444,88.4904,88.5174,2600.0
2014-06-09 10:55:00,98.39,98.43,98.39,98.41,900.0,88.4994,88.5354,88.4994,88.5174,900.0
2014-06-09 11:00:00,98.4,98.42,98.37,98.39,800.0,88.5084,88.5264,88.4814,88.4994,800.0
2014-06-09 11:05:00,98.38,98.38,98.37,98.38,800.0,88.4904,88.4904,88.4814,88.4904,800.0
2014-06-09 11:10:00,98.39,98.41,98.39,98.4,1800.0,88.4994,88.5174,88.4994,88.5084,1800.0
2014-06-09 11:15:00,98.41,98.5,98.39,98.5,2700.0,88.5174,88.5984,88.4994,88.5984,2700.0
2014-06-09 11:20:00,98.49,98.51,98.48,98.51,4500.0,88.5894,88.6074,88.5804,88.6074,4500.0
2014-06-09 11:25:00,98.5,98.5,98.48,98.49,700.0,88.5984,88.5984,88.5804,88.5894,700.0
2014-06-09 11:30:00,98.53,98.55,98.53,98.53,600.0,88.6253,88.6433,88.6253,88.6253,600.0
2014-06-09 11:35:00,98.51,98.59,98.51,98.59,2300.0,88.6074,88.6793,88.6074,88.6793,2300.0
2014-06-09 11:40:00,98.56,98.59,98.56,98.59,2300.0,88.6523,88.6793,88.6523,88.6793,2300.0
2014-06-09 11:45:00,98.59,98.62,98.58,98.61,5700.0,88.6793,88.7063,88.6703,88.6973,5700.0
2014-06-09 11:50:00,98.6,98.63,98.6,98.6,2600.0,88.6883,88.7153,88.6883,88.6883,2600.0
2014-06-09 11:55:00,98.6,98.62,98.57,98.57,1000.0,88.6883,88.7063,88.6613,88.6613,1000.0
2014-06-09 12:00:00,98.57,98.58,98.56,98.58,2100.0,88.6613,88.6703,88.6523,88.6703,2100.0
2014-06-09 12:05:00,98.57,98.6,98.57,98.57,1700.0,88.6613,88.6883,88.6613,88.6613,1700.0
2014-06-09 12:10:00,98.56,98.57,98.56,98.57,500.0,88.6523,88.6613,88.6523,88.6613,500.0
2014-06-09 12:15:00,98.56,98.56,98.53,98.54,1700.0,88.6523,88.6523,88.6253,88.6343,1700.0
2014-06-09 12:20:00,98.55,98.56,98.55,98.56,500.0,88.6433,88.6523,88.6433,88.6523,500.0
2014-06-09 12:25:00,98.56,98.56,98.49,98.49,1000.0,88.6523,88.6523,88.5894,88.5894,1000.0
2014-06-09 12:30:00,98.49,98.52,98.49,98.51,2300.0,88.5894,88.6163,88.5894,88.6074,2300.0
2014-06-09 12:35:00,98.51,98.51,98.5,98.5,1000.0,88.6074,88.6074,88.5984,88.5984,1000.0
2014-06-09 12:40:00,98.53,98.53,98.51,98.51,500.0,88.6253,88.6253,88.6074,88.6074,500.0
2014-06-09 12:45:00,98.5,98.5,98.5,98.5,200.0,88.5984,88.5984,88.5984,88.5984,200.0
2014-06-09 12:50:00,98.48,98.5,98.48,98.5,2600.0,88.5804,88.5984,88.5804,88.5984,2600.0
2014-06-09 12:55:00,98.5,98.51,98.48,98.49,1800.0,88.5984,88.6074,88.5804,88.5894,1800.0
2014-06-09 13:00:00,98.49,98.52,98.48,98.5,3500.0,88.5894,88.6163,88.5804,88.5984,3500.0
2014-06-09 13:05:00,98.5,98.51,98.49,98.49,500.0,88.5984,88.6074,88.5894,88.5894,500.0
2014-06-09 13:10:00,98.49,98.49,98.49,98.49,300.0,88.5894,88.5894,88.5894,88.5894,300.0
2014-06-09 13:15:00,98.48,98.5,98.47,98.47,1300.0,88.5804,88.5984,88.5714,88.5714,1300.0
2014-06-09 13:20:00,98.47,98.47,98.4,98.4,500.0,88.5714,88.5714,88.5084,88.5084,500.0
2014-06-09 13:25:00,98.42,98.42,98.34,98.34,10800.0,88.5264,88.5264,88.4544,88.4544,10800.0
2014-06-09 13:30:00,98.35,98.36,98.35,98.35,7600.0,88.4634,88.4724,88.4634,88.4634,7600.0
2014-06-09 13:35:00,98.33,98.41,98.33,98.4,13000.0,88.4454,88.5174,88.4454,88.5084,13000.0
2014-06-09 13:40:00,98.4,98.41,98.36,98.37,4900.0,88.5084,88.5174,88.4724,88.4814,4900.0
2014-06-09 13:45:00,98.36,98.36,98.31,98.33,1000.0,88.4724,88.4724,88.4275,88.4454,1000.0
2014-06-09 13:50:00,98.33,98.34,98.3,98.32,3600.0,88.4454,88.4544,88.4185,88.4364,3600.0
2014-06-09 13:55:00,98.37,98.37,98.32,98.33,2800.0,88.4814,88.4814,88.4364,88.4454,2800.0
2014-06-09 14:00:00,98.31,98.33,98.29,98.3,2700.0,88.4275,88.4454,88.4095,88.4185,2700.0
2014-06-09 14:05:00,98.3,98.32,98.25,98.25,13600.0,88.4185,88.4364,88.3735,88.3735,13600.0
2014-06-09 14:10:00,98.26,98.26,98.11,98.12,7400.0,88.3825,88.3825,88.2476,88.2566,7400.0
2014-06-09 14:15:00,98.11,98.18,98.11,98.18,2400.0,88.2476,88.3105,88.2476,88.3105,2400.0
2014-06-09 14:20:00,98.17,98.18,98.15,98.15,2300.0,88.3015,88.3105,88.2835,88.2835,2300.0
2014-06-09 14:25:00,98.14,98.16,98.14,98.14,2700.0,88.2745,88.2925,88.2745,88.2745,2700.0
2014-06-09 14:30:00,98.15,98.16,98.1,98.11,2100.0,88.2835,88.2925,88.2386,88.2476,2100.0
2014-06-09 14:35:00,98.11,98.17,98.08,98.17,5600.0,88.2476,88.3015,88.2206,88.3015,5600.0
2014-06-09 14:40:00,98.2,98.25,98.2,98.23,13600.0,88.3285,88.3735,88.3285,88.3555,13600.0
2014-06-09 14:45:00,98.24,98.26,98.22,98.26,27400.0,88.3645,88.3825,88.3465,88.3825,27400.0
2014-06-09 14:50:00,98.23,98.26,98.23,98.26,4900.0,88.3555,88.3825,88.3555,88.3825,4900.0
2014-06-09 14:55:00,98.27,98.28,98.26,98.27,4200.0,88.3915,88.4005,88.3825,88.3915,4200.0
2014-06-09 15:00:00,98.25,98.27,98.24,98.25,1800.0,88.3735,88.3915,88.3645,88.3735,1800.0
2014-06-09 15:05:00,98.26,98.28,98.26,98.26,3600.0,88.3825,88.4005,88.3825,88.3825,3600.0
2014-06-09 15:10:00,98.28,98.28,98.27,98.27,4200.0,88.4005,88.4005,88.3915,88.3915,4200.0
2014-06-09 15:15:00,98.29,98.32,98.27,98.32,4900.0,88.4095,88.4364,88.3915,88.4364,4900.0
2014-06-09 15:20:00,98.34,98.36,98.33,98.36,5300.0,88.4544,88.4724,88.4454,88.4724,5300.0
2014-06-09 15:25:00,98.36,98.4,98.33,98.35,28300.0,88.4724,88.5084,88.4454,88.4634,28300.0
2014-06-09 15:30:00,98.36,98.36,98.31,98.31,14500.0,88.4724,88.4724,88.4275,88.4275,14500.0
2014-06-09 15:35:00,98.3,98.3,98.25,98.26,42600.0,88.4185,88.4185,88.3735,88.3825,42600.0
2014-06-09 15:40:00,98.23,98.29,98.23,98.27,9200.0,88.3555,88.4095,88.3555,88.3915,9200.0
2014-06-09 15:45:00,98.27,98.29,98.27,98.29,26100.0,88.3915,88.4095,88.3915,88.4095,26100.0
2014-06-09 15:50:00,98.29,98.33,98.28,98.3,12100.0,88.4095,88.4454,88.4005,88.4185,12100.0
2014-06-09 15:55:00,98.31,98.34,98.28,98.34,5600.0,88.4275,88.4544,88.4005,88.4544,5600.0
2014-06-10 09:30:00,98.18,98.32,98.18,98.31,5300.0,88.3105,88.4364,88.3105,88.4275,5300.0
2014-06-10 09:35:00,98.32,98.35,98.31,98.33,1000.0,88.4364,88.4634,88.4275,88.4454,1000.0
2014-06-10 09:40:00,98.3,98.33,98.25,98.28,800.0,88.4185,88.4454,88.3735,88.4005,800.0
2014-06-10 09:45:00,98.25,98.29,98.21,98.21,3500.0,88.3735,88.4095,88.3375,88.3375,3500.0
2014-06-10 09:50:00,98.22,98.32,98.22,98.32,1500.0,88.3465,88.4364,88.3465,88.4364,1500.0
2014-06-10 09:55:00,98.26,98.26,98.17,98.17,2800.0,88.3825,88.3825,88.3015,88.3015,2800.0
2014-06-10 10:00:00,98.1,98.11,98.06,98.06,1900.0,88.2386,88.2476,88.2026,88.2026,1900.0
2014-06-10 10:05:00,98.01,98.05,97.95,97.95,1300.0,88.1576,88.1936,88.1036,88.1036,1300.0
2014-06-10 10:10:00,98.02,98.1,98.01,98.1,8300.0,88.1666,88.2386,88.1576,88.2386,8300.0
2014-06-10 10:15:00,98.08,98.12,98.03,98.03,2600.0,88.2206,88.2566,88.1756,88.1756,2600.0
2014-06-10 10:20:00,98.05,98.19,98.04,98.19,2200.0,88.1936,88.3195,88.1846,88.3195,2200.0
2014-06-10 10:25:00,98.2,98.24,98.2,98.24,200.0,88.3285,88.3645,88.3285,88.3645,200.0
2014-06-10 10:30:00,98.24,98.25,98.16,98.16,1600.0,88.3645,88.3735,88.2925,88.2925,1600.0
2014-06-10 10:35:00,98.16,98.17,98.1,98.11,1400.0,88.2925,88.3015,88.2386,88.2476,1400.0
2014-06-10 10:40:00,98.13,98.14,98.12,98.14,2700.0,88.2655,88.2745,88.2566,88.2745,2700.0
2014-06-10 10:45:00,98.11,98.22,98.11,98.18,1600.0,88.2476,88.3465,88.2476,88.3105,1600.0
2014-06-10 10:50:00,98.2,98.24,98.2,98.24,400.0,88.3285,88.3645,88.3285,88.3645,400.0
2014-06-10 10:55:00,98.25,98.26,98.23,98.23,2600.0,88.3735,88.3825,88.3555,88.3555,2600.0
2014-06-10 11:00:00,98.25,98.26,98.19,98.21,2300.0,88.3735,88.3825,88.3195,88.3375,2300.0
2014-06-10 11:05:00,98.2,98.23,98.2,98.22,800.0,88.3285,88.3555,88.3285,88.3465,800.0
2014-06-10 11:10:00,98.25,98.27,98.25,98.27,1400.0,88.3735,88.3915,88.3735,88.3915,1400.0
2014-06-10 11:15:00,98.23,98.23,98.2,98.21,1700.0,88.3555,88.3555,88.3285,88.3375,1700.0
2014-06-10 11:20:00,98.18,98.19,98.17,98.18,800.0,88.3105,88.3195,88.3015,88.3105,800.0
2014-06-10 11:25:00,98.21,98.23,98.2,98.2,2200.0,88.3375,88.3555,88.3285,88.3285,2200.0
2014-06-10 11:30:00,98.2,98.22,98.2,98.2,800.0,88.3285,88.3465,88.3285,88.3285,800.0
2014-06-10 11:35:00,98.22,98.23,98.18,98.23,3900.0,88.3465,88.3555,88.3105,88.3555,3900.0
2014-06-10 11:40:00,98.19,98.23,98.19,98.23,31900.0,88.3195,88.3555,88.3195,88.3555,31900.0
2014-06-10 11:45:00,98.23,98.23,98.23,98.23,200.0,88.3555,88.3555,88.3555,88.3555,200.0
2014-06-10 11:50:00,98.23,98.23,98.15,98.16,1400.0,88.3555,88.3555,88.2835,88.2925,1400.0
2014-06-10 11:55:00,98.16,98.18,98.15,98.18,1700.0,88.2925,88.3105,88.2835,88.3105,1700.0
2014-06-10 12:00:00,98.2,98.2,98.13,98.13,2200.0,88.3285,88.3285,88.2655,88.2655,2200.0
2014-06-10 12:05:00,98.09,98.09,98.08,98.09,700.0,88.2296,88.2296,88.2206,88.2296,700.0
2014-06-10 12:10:00,98.08,98.12,98.08,98.12,4300.0,88.2206,88.2566,88.2206,88.2566,4300.0
2014-06-10 12:15:00,98.12,98.15,98.11,98.14,1400.0,88.2566,88.2835,88.2476,88.2745,1400.0
2014-06-10 12:20:00,98.14,98.14,98.12,98.14,600.0,88.2745,88.2745,88.2566,88.2745,600.0
2014-06-10 12:25:00,98.15,98.18,98.12,98.18,3100.0,88.2835,88.3105,88.2566,88.3105,3100.0
2014-06-10 12:30:00,98.16,98.16,98.14,98.14,300.0,88.2925,88.2925,88.2745,88.2745,300.0
2014-06-10 12:35:00,98.15,98.15,98.14,98.14,500.0,88.2835,88.2835,88.2745,88.2745,500.0
2014-06-10 12:40:00,98.14,98.14,98.09,98.12,2600.0,88.2745,88.2745,88.2296,88.2566,2600.0
2014-06-10 12:45:00,98.1,98.11,98.07,98.1,1700.0,88.2386,88.2476,88.2116,88.2386,1700.0
2014-06-10 12:50:00,98.09,98.12,98.09,98.1,500.0,88.2296,88.2566,88.2296,88.2386,500.0
2014-06-10 12:55:00,98.12,98.13,98.11,98.13,1000.0,88.2566,88.2655,88.2476,88.2655,1000.0
2014-06-10 13:00:00,98.17,98.17,98.14,98.14,3300.0,88.3015,88.3015,88.2745,88.2745,3300.0
2014-06-10 13:05:00,98.15,98.16,98.13,98.16,1400.0,88.2835,88.2925,88.2655,88.2925,1400.0
2014-06-10 13:10:00,98.16,98.16,98.15,98.15,1000.0,88.2925,88.2925,88.2835,88.2835,1000.0
2014-06-10 13:15:00,98.14,98.14,98.07,98.07,600.0,88.2745,88.2745,88.2116,88.2116,600.0
2014-06-10 13:20:00,98.1,98.1,98.1,98.1,500.0,88.2386,88.2386,88.2386,88.2386,500.0
2014-06-10 13:25:00,98.1,98.11,98.08,98.1,10000.0,88.2386,88.2476,88.2206,88.2386,10000.0
2014-06-10 13:30:00,98.11,98.14,98.11,98.12,2600.0,88.2476,88.2745,88.2476,88.2566,2600.0
2014-06-10 13:35:00,98.13,98.13,98.09,98.12,1900.0,88.2655,88.2655,88.2296,88.2566,1900.0
2014-06-10 13:40:00,98.12,98.14,98.11,98.11,2500.0,88.2566,88.2745,88.2476,88.2476,2500.0
2014-06-10 13:45:00,98.11,98.15,98.11,98.15,3100.0,88.2476,88.2835,88.2476,88.2835,3100.0
2014-06-10 13:50:00,98.15,98.16,98.14,98.16,7700.0,88.2835,88.2925,88.2745,88.2925,7700.0
2014-06-10 13:55:00,98.16,98.2,98.15,98.18,5300.0,88.2925,88.3285,88.2835,88.3105,5300.0
2014-06-10 14:00:00,98.19,98.2,98.19,98.2,12400.0,88.3195,88.3285,88.3195,88.3285,12400.0
2014-06-10 14:05:00,98.19,98.2,98.18,98.19,2600.0,88.3195,88.3285,88.3105,88.3195,2600.0
2014-06-10 14:10:00,98.2,98.2,98.17,98.19,3100.0,88.3285,88.3285,88.3015,88.3195,3100.0
2014-06-10 14:15:00,98.2,98.22,98.17,98.2,8000.0,88.3285,88.3465,88.3015,88.3285,8000.0
2014-06-10 14:20:00,98.22,98.26,98.22,98.24,2400.0,88.3465,88.3825,88.3465,88.3645,2400.0
2014-06-10 14:25:00,98.23,98.25,98.22,98.25,6000.0,88.3555,88.3735,88.3465,88.3735,6000.0
2014-06-10 14:30:00,98.23,98.24,98.2,98.2,3300.0,88.3555,88.3645,88.3285,88.3285,3300.0
2014-06-10 14:35:00,98.22,98.22,98.21,98.22,6500.0,88.3465,88.3465,88.3375,88.3465,6500.0
2014-06-10 14:40:00,98.22,98.23,98.18,98.18,2200.0,88.3465,88.3555,88.3105,88.3105,2200.0
2014-06-10 14:45:00,98.18,98.19,98.18,98.19,700.0,88.3105,88.3195,88.3105,88.3195,700.0
2014-06-10 14:50:00,98.18,98.19,98.17,98.19,3000.0,88.3105,88.3195,88.3015,88.3195,3000.0
2014-06-10 14:55:00,98.18,98.19,98.17,98.19,4800.0,88.3105,88.3195,88.3015,88.3195,4800.0
2014-06-10 15:00:00,98.2,98.22,98.19,98.22,13100.0,88.3285,88.3465,88.3195,88.3465,13100.0
2014-06-10 15:05:00,98.21,98.23,98.21,98.22,25800.0,88.3375,88.3555,88.3375,88.3465,25800.0
2014-06-10 15:10:00,98.21,98.22,98.2,98.2,3800.0,88.3375,88.3465,88.3285,88.3285,3800.0
2014-06-10 15:15:00,98.2,98.22,98.18,98.22,15300.0,88.3285,88.3465,88.3105,88.3465,15300.0
2014-06-10 15:20:00,98.22,98.26,98.22,98.26,11200.0,88.3465,88.3825,88.3465,88.3825,11200.0
2014-06-10 15:25:00,98.25,98.25,98.22,98.23,3400.0,88.3735,88.3735,88.3465,88.3555,3400.0
2014-06-10 15:30:00,98.23,98.24,98.23,98.23,2400.0,88.3555,88.3645,88.3555,88.3555,2400.0
2014-06-10 15:35:00,98.23,98.23,98.2,98.2,1200.0,88.3555,88.3555,88.3285,88.3285,1200.0
2014-06-10 15:40:00,98.2,98.23,98.2,98.2,8200.0,88.3285,88.3555,88.3285,88.3285,8200.0
2014-06-10 15:45:00,98.2,98.21,98.19,98.2,800.0,88.3285,88.3375,88.3195,88.3285,800.0
2014-06-10 15:50:00,98.2,98.25,98.2,98.24,5500.0,88.3285,88.3735,88.3285,88.3645,5500.0
2014-06-10 15:55:00,98.23,98.26,98.21,98.25,4900.0,88.3555,88.3825,88.3375,88.3735,4900.0
2014-06-11 09:30:00,98.0,98.0,97.87,97.99,7900.0,88.1486,88.1486,88.0317,88.1396,7900.0
2014-06-11 09:35:00,98.04,98.04,97.96,98.04,600.0,88.1846,88.1846,88.1126,88.1846,600.0
2014-06-11 09:40:00,98.03,98.08,97.96,98.08,2100.0,88.1756,88.2206,88.1126,88.2206,2100.0
2014-06-11 09:45:00,98.07,98.1,98.06,98.06,9700.0,88.2116,88.2386,88.2026,88.2026,9700.0
2014-06-11 09:50:00,98.11,98.14,98.03,98.03,9000.0,88.2476,88.2745,88.1756,88.1756,9000.0
2014-06-11 09:55:00,98.02,98.05,97.99,98.05,1100.0,88.1666,88.1936,88.1396,88.1936,1100.0
2014-06-11 10:00:00,98.04,98.1,98.02,98.09,2000.0,88.1846,88.2386,88.1666,88.2296,2000.0
2014-06-11 10:05:00,98.11,98.12,98.09,98.09,7600.0,88.2476,88.2566,88.2296,88.2296,7600.0
2014-06-11 10:10:00,98.08,98.1,98.05,98.09,12900.0,88.2206,88.2386,88.1936,88.2296,12900.0
2014-06-11 10:15:00,98.08,98.11,98.05,98.11,5800.0,88.2206,88.2476,88.1936,88.2476,5800.0
2014-06-11 10:20:00,98.13,98.14,98.12,98.12,2800.0,88.2655,88.2745,88.2566,88.2566,2800.0
2014-06-11 10:25:00,98.11,98.11,98.0,98.04,6500.0,88.2476,88.2476,88.1486,88.1846,6500.0
2014-06-11 10:30:00,98.05,98.05,97.95,97.98,1700.0,88.1936,88.1936,88.1036,88.1306,1700.0
2014-06-11 10:35:00,97.98,97.99,97.95,97.99,1700.0,88.1306,88.1396,88.1036,88.1396,1700.0
2014-06-11 10:40:00,98.01,98.08,98.01,98.08,4200.0,88.1576,88.2206,88.1576,88.2206,4200.0
2014-06-11 10:45:00,98.08,98.09,98.06,98.06,1500.0,88.2206,88.2296,88.2026,88.2026,1500.0
2014-06-11 10:50:00,98.04,98.04,97.99,98.02,1900.0,88.1846,88.1846,88.1396,88.1666,1900.0
2014-06-11 10:55:00,98.05,98.07,98.04,98.04,1200.0,88.1936,88.2116,88.1846,88.1846,1200.0
2014-06-11 11:00:00,98.05,98.12,98.05,98.12,3800.0,88.1936,88.2566,88.1936,88.2566,3800.0
2014-06-11 11:05:00,98.13,98.15,98.12,98.15,3700.0,88.2655,88.2835,88.2566,88.2835,3700.0
2014-06-11 11:10:00,98.12,98.15,98.12,98.12,3300.0,88.2566,88.2835,88.2566,88.2566,3300.0
2014-06-11 11:15:00,98.11,98.11,98.04,98.04,1300.0,88.2476,88.2476,88.1846,88.1846,1300.0
2014-06-11 11:20:00,98.06,98.09,98.06,98.09,1200.0,88.2026,88.2296,88.2026,88.2296,1200.0
2014-06-11 11:25:00,98.08,98.1,98.07,98.09,3100.0,88.2206,88.2386,88.2116,88.2296,3100.0
2014-06-11 11:30:00,98.14,98.14,98.11,98.11,900.0,88.2745,88.2745,88.2476,88.2476,900.0
2014-06-11 11:35:00,98.09,98.13,98.07,98.11,3300.0,88.2296,88.2655,88.2116,88.2476,3300.0
2014-06-11 11:40:00,98.12,98.12,98.1,98.1,300.0,88.2566,88.2566,88.2386,88.2386,300.0
2014-06-11 11:45:00,98.09,98.1,98.08,98.09,1500.0,88.2296,88.2386,88.2206,88.2296,1500.0
2014-06-11 11:50:00,98.1,98.16,98.1,98.16,2900.0,88.2386,88.2925,88.2386,88.2925,2900.0
2014-06-11 11:55:00,98.16,98.21,98.16,98.2,1400.0,88.2925,88.3375,88.2925,88.3285,1400.0
2014-06-11 12:00:00,98.19,98.21,98.16,98.21,1600.0,88.3195,88.3375,88.2925,88.3375,1600.0
2014-06-11 12:05:00,98.2,98.2,98.19,98.19,900.0,88.3285,88.3285,88.3195,88.3195,900.0
2014-06-11 12:10:00,98.2,98.2,98.19,98.19,1200.0,88.3285,88.3285,88.3195,88.3195,1200.0
2014-06-11 12:15:00,98.19,98.19,98.14,98.16,2200.0,88.3195,88.3195,88.2745,88.2925,2200.0
2014-06-11 12:20:00,98.18,98.18,98.14,98.14,2900.0,88.3105,88.3105,88.2745,88.2745,2900.0
2014-06-11 12:25:00,98.14,98.14,98.13,98.13,500.0,88.2745,88.2745,88.2655,88.2655,500.0
2014-06-11 12:30:00,98.15,98.17,98.15,98.16,2600.0,88.2835,88.3015,88.2835,88.2925,2600.0
2014-06-11 12:35:00,98.17,98.2,98.17,98.18,1300.0,88.3015,88.3285,88.3015,88.3105,1300.0
2014-06-11 12:40:00,98.18,98.18,98.17,98.18,1300.0,88.3105,88.3105,88.3015,88.3105,1300.0
2014-06-11 12:45:00,98.18,98.19,98.18,98.19,600.0,88.3105,88.3195,88.3105,88.3195,600.0
2014-06-11 12:50:00,98.19,98.19,98.18,98.18,200.0,88.3195,88.3195,88.3105,88.3105,200.0
2014-06-11 12:55:00,98.21,98.21,98.21,98.21,300.0,88.3375,88.3375,88.3375,88.3375,300.0
2014-06-11 13:00:00,98.2,98.2,98.2,98.2,100.0,88.3285,88.3285,88.3285,88.3285,100.0
2014-06-11 13:05:00,98.11,98.14,98.11,98.14,1900.0,88.2476,88.2745,88.2476,88.2745,1900.0
2014-06-11 13:10:00,98.12,98.13,98.12,98.13,500.0,88.2566,88.2655,88.2566,88.2655,500.0
2014-06-11 13:15:00,98.12,98.12,98.12,98.12,200.0,88.2566,88.2566,88.2566,88.2566,200.0
2014-06-11 13:20:00,98.11,98.16,98.11,98.14,10600.0,88.2476,88.2925,88.2476,88.2745,10600.0
2014-06-11 13:25:00,98.15,98.18,98.13,98.18,5800.0,88.2835,88.3105,88.2655,88.3105,5800.0
2014-06-11 13:30:00,98.17,98.18,98.16,98.17,1400.0,88.3015,88.3105,88.2925,88.3015,1400.0
2014-06-11 13:35:00,98.17,98.17,98.12,98.12,1700.0,88.3015,88.3015,88.2566,88.2566,1700.0
2014-06-11 13:40:00,98.12,98.13,98.12,98.12,1200.0,88.2566,88.2655,88.2566,88.2566,1200.0
2014-06-11 13:45:00,98.14,98.14,98.07,98.07,1200.0,88.2745,88.2745,88.2116,88.2116,1200.0
2014-06-11 13:50:00,98.06,98.06,98.05,98.06,1100.0,88.2026,88.2026,88.1936,88.2026,1100.0
2014-06-11 13:55:00,98.04,98.04,97.98,97.99,8700.0,88.1846,88.1846,88.1306,88.1396,8700.0
2014-06-11 14:00:00,97.98,98.0,97.95,97.95,1900.0,88.1306,88.1486,88.1036,88.1036,1900.0
2014-06-11 14:05:00,97.94,97.94,97.86,97.86,3000.0,88.0946,88.0946,88.0227,88.0227,3000.0
2014-06-11 14:10:00,97.86,97.88,97.83,97.85,4100.0,88.0227,88.0407,87.9957,88.0137,4100.0
2014-06-11 14:15:00,97.84,97.9,97.84,97.9,1200.0,88.0047,88.0587,88.0047,88.0587,1200.0
2014-06-11 14:20:00,97.89,97.92,97.86,97.87,4100.0,88.0497,88.0767,88.0227,88.0317,4100.0
2014-06-11 14:25:00,97.86,97.94,97.86,97.94,3900.0,88.0227,88.0946,88.0227,88.0946,3900.0
2014-06-11 14:30:00,97.92,97.97,97.92,97.95,1900.0,88.0767,88.1216,88.0767,88.1036,1900.0
2014-06-11 14:35:00,97.94,97.97,97.94,97.97,3700.0,88.0946,88.1216,88.0946,88.1216,3700.0
2014-06-11 14:40:00,97.95,97.96,97.93,97.96,6700.0,88.1036,88.1126,88.0857,88.1126,6700.0
2014-06-11 14:45:00,97.96,98.05,97.95,98.01,8400.0,88.1126,88.1936,88.1036,88.1576,8400.0
2014-06-11 14:50:00,97.99,97.99,97.97,97.99,600.0,88.1396,88.1396,88.1216,88.1396,600.0
2014-06-11 14:55:00,98.0,98.01,97.97,98.01,7900.0,88.1486,88.1576,88.1216,88.1576,7900.0
2014-06-11 15:00:00,98.01,98.05,98.01,98.03,11500.0,88.1576,88.1936,88.1576,88.1756,11500.0
2014-06-11 15:05:00,98.02,98.04,98.01,98.03,19200.0,88.1666,88.1846,88.1576,88.1756,19200.0
2014-06-11 15:10:00,98.03,98.07,98.02,98.02,9200.0,88.1756,88.2116,88.1666,88.1666,9200.0
2014-06-11 15:15:00,98.03,98.03,98.01,98.03,3300.0,88.1756,88.1756,88.1576,88.1756,3300.0
2014-06-11 15:20:00,98.03,98.06,98.03,98.04,4500.0,88.1756,88.2026,88.1756,88.1846,4500.0
2014-06-11 15:25:00,98.04,98.13,98.04,98.13,1300.0,88.1846,88.2655,88.1846,88.2655,1300.0
2014-06-11 15:30:00,98.14,98.18,98.14,98.18,7300.0,88.2745,88.3105,88.2745,88.3105,7300.0
2014-06-11 15:35:00,98.18,98.2,98.17,98.17,900.0,88.3105,88.3285,88.3015,88.3015,900.0
2014-06-11 15:40:00,98.2,98.23,98.19,98.21,4000.0,88.3285,88.3555,88.3195,88.3375,4000.0
2014-06-11 15:45:00,98.18,98.2,98.18,98.18,2800.0,88.3105,88.3285,88.3105,88.3105,2800.0
2014-06-11 15:50:00,98.2,98.2,98.15,98.15,3900.0,88.3285,88.3285,88.2835,88.2835,3900.0
2014-06-11 15:55:00,98.15,98.15,98.11,98.15,10100.0,88.2835,88.2835,88.2476,88.2835,10100.0
2014-06-12 09:30:00,97.81,98.04,97.81,97.98,8700.0,87.9777,88.1846,87.9777,88.1306,8700.0
2014-06-12 09:35:00,97.99,97.99,97.9,97.9,1700.0,88.1396,88.1396,88.0587,88.0587,1700.0
2014-06-12 09:40:00,97.88,97.95,97.87,97.95,19900.0,88.0407,88.1036,88.0317,88.1036,19900.0
2014-06-12 09:45:00,97.95,98.02,97.95,97.99,3200.0,88.1036,88.1666,88.1036,88.1396,3200.0
2014-06-12 09:50:00,97.98,98.06,97.96,98.06,2500.0,88.1306,88.2026,88.1126,88.2026,2500.0
2014-06-12 09:55:00,97.94,97.94,97.94,97.94,300.0,88.0946,88.0946,88.0946,88.0946,300.0
2014-06-12 10:00:00,98.0,98.06,97.96,98.05,4000.0,88.1486,88.2026,88.1126,88.1936,4000.0
2014-06-12 10:05:00,98.06,98.08,98.03,98.06,3500.0,88.2026,88.2206,88.1756,88.2026,3500.0
2014-06-12 10:10:00,98.04,98.07,98.01,98.01,3700.0,88.1846,88.2116,88.1576,88.1576,3700.0
2014-06-12 10:15:00,97.95,98.01,97.91,97.98,3200.0,88.1036,88.1576,88.0677,88.1306,3200.0
2014-06-12 10:20:00,97.96,97.96,97.96,97.96,100.0,88.1126,88.1126,88.1126,88.1126,100.0
2014-06-12 10:25:00,97.96,97.96,97.79,97.79,5400.0,88.1126,88.1126,87.9597,87.9597,5400.0
2014-06-12 10:30:00,97.78,97.82,97.77,97.77,3100.0,87.9507,87.9867,87.9417,87.9417,3100.0
2014-06-12 10:35:00,97.79,97.82,97.71,97.73,3200.0,87.9597,87.9867,87.8878,87.9058,3200.0
2014-06-12 10:40:00,97.73,97.73,97.67,97.69,1900.0,87.9058,87.9058,87.8518,87.8698,1900.0
2014-06-12 10:45:00,97.69,97.7,97.67,97.67,1000.0,87.8698,87.8788,87.8518,87.8518,1000.0
2014-06-12 10:50:00,97.69,97.76,97.68,97.76,3400.0,87.8698,87.9327,87.8608,87.9327,3400.0
2014-06-12 10:55:00,97.77,97.77,97.76,97.77,700.0,87.9417,87.9417,87.9327,87.9417,700.0
2014-06-12 11:00:00,97.72,97.77,97.72,97.77,1800.0,87.8968,87.9417,87.8968,87.9417,1800.0
2014-06-12 11:05:00,97.81,97.81,97.8,97.8,300.0,87.9777,87.9777,87.9687,87.9687,300.0
2014-06-12 11:10:00,97.8,97.8,97.8,97.8,0.0,87.9687,87.9687,87.9687,87.9687,0.0
2014-06-12 11:15:00,97.88,97.89,97.87,97.87,4300.0,88.0407,88.0497,88.0317,88.0317,4300.0
2014-06-12 11:20:00,97.86,97.86,97.84,97.86,1600.0,88.0227,88.0227,88.0047,88.0227,1600.0
2014-06-12 11:25:00,97.84,97.92,97.84,97.92,600.0,88.0047,88.0767,88.0047,88.0767,600.0
2014-06-12 11:30:00,97.92,97.94,97.92,97.92,2400.0,88.0767,88.0946,88.0767,88.0767,2400.0
2014-06-12 11:35:00,97.92,97.93,97.9,97.92,1400.0,88.0767,88.0857,88.0587,88.0767,1400.0
2014-06-12 11:40:00,97.91,97.91,97.89,97.91,1000.0,88.0677,88.0677,88.0497,88.0677,1000.0
2014-06-12 11:45:00,97.91,97.91,97.89,97.89,1900.0,88.0677,88.0677,88.0497,88.0497,1900.0
2014-06-12 11:50:00,97.87,97.87,97.82,97.85,1900.0,88.0317,88.0317,87.9867,88.0137,1900.0
2014-06-12 11:55:00,97.85,97.85,97.81,97.81,700.0,88.0137,88.0137,87.9777,87.9777,700.0
2014-06-12 12:00:00,97.79,97.79,97.78,97.78,1200.0,87.9597,87.9597,87.9507,87.9507,1200.0
2014-06-12 12:05:00,97.78,97.82,97.78,97.82,4700.0,87.9507,87.9867,87.9507,87.9867,4700.0
2014-06-12 12:10:00,97.83,97.84,97.81,97.84,1100.0,87.9957,88.0047,87.9777,88.0047,1100.0
2014-06-12 12:15:00,97.82,97.84,97.82,97.84,800.0,87.9867,88.0047,87.9867,88.0047,800.0
2014-06-12 12:20:00,97.81,97.87,97.81,97.87,700.0,87.9777,88.0317,87.9777,88.0317,700.0
2014-06-12 12:25:00,97.89,97.89,97.89,97.89,100.0,88.0497,88.0497,88.0497,88.0497,100.0
2014-06-12 12:30:00,97.87,97.87,97.86,97.86,200.0,88.0317,88.0317,88.0227,88.0227,200.0
2014-06-12 12:35:00,97.86,97.86,97.83,97.83,1500.0,88.0227,88.0227,87.9957,87.9957,1500.0
2014-06-12 12:40:00,97.82,97.83,97.79,97.79,1100.0,87.9867,87.9957,87.9597,87.9597,1100.0
2014-06-12 12:45:00,97.74,97.74,97.73,97.73,700.0,87.9148,87.9148,87.9058,87.9058,700.0
2014-06-12 12:50:00,97.72,97.72,97.61,97.61,1300.0,87.8968,87.8968,87.7978,87.7978,1300.0
2014-06-12 12:55:00,97.57,97.65,97.57,97.65,1000.0,87.7618,87.8338,87.7618,87.8338,1000.0
2014-06-12 13:00:00,97.68,97.68,97.62,97.64,6200.0,87.8608,87.8608,87.8068,87.8248,6200.0
2014-06-12 13:05:00,97.64,97.64,97.59,97.64,3000.0,87.8248,87.8248,87.7798,87.8248,3000.0
2014-06-12 13:10:00,97.66,97.66,97.57,97.57,1600.0,87.8428,87.8428,87.7618,87.7618,1600.0
2014-06-12 13:15:00,97.59,97.59,97.57,97.58,800.0,87.7798,87.7798,87.7618,87.7708,800.0
2014-06-12 13:20:00,97.56,97.57,97.52,97.52,13800.0,87.7528,87.7618,87.7169,87.7169,13800.0
2014-06-12 13:25:00,97.54,97.55,97.48,97.52,2800.0,87.7349,87.7439,87.6809,87.7169,2800.0
2014-06-12 13:30:00,97.52,97.52,97.46,97.46,700.0,87.7169,87.7169,87.6629,87.6629,700.0
2014-06-12 13:35:00,97.46,97.46,97.43,97.44,1400.0,87.6629,87.6629,87.6359,87.6449,1400.0
2014-06-12 13:40:00,97.46,97.49,97.44,97.47,10900.0,87.6629,87.6899,87.6449,87.6719,10900.0
2014-06-12 13:45:00,97.47,97.47,97.36,97.41,2400.0,87.6719,87.6719,87.573,87.6179,2400.0
2014-06-12 13:50:00,97.39,97.39,97.28,97.28,2700.0,87.5999,87.5999,87.501,87.501,2700.0
2014-06-12 13:55:00,97.27,97.31,97.26,97.28,3000.0,87.492,87.528,87.483,87.501,3000.0
2014-06-12 14:00:00,97.29,97.34,97.28,97.34,3500.0,87.51,87.555,87.501,87.555,3500.0
2014-06-12 14:05:00,97.32,97.33,97.28,97.28,5600.0,87.537,87.546,87.501,87.501,5600.0
2014-06-12 14:10:00,97.28,97.33,97.28,97.33,2300.0,87.501,87.546,87.501,87.546,2300.0
2014-06-12 14:15:00,97.32,97.4,97.32,97.39,2100.0,87.537,87.6089,87.537,87.5999,2100.0
2014-06-12 14:20:00,97.4,97.4,97.33,97.33,25300.0,87.6089,87.6089,87.546,87.546,25300.0
2014-06-12 14:25:00,97.31,97.36,97.31,97.33,3000.0,87.528,87.573,87.528,87.546,3000.0
2014-06-12 14:30:00,97.33,97.34,97.25,97.29,13900.0,87.546,87.555,87.474,87.51,13900.0
2014-06-12 14:35:00,97.29,97.29,97.23,97.25,2700.0,87.51,87.51,87.456,87.474,2700.0
2014-06-12 14:40:00,97.28,97.33,97.28,97.33,5100.0,87.501,87.546,87.501,87.546,5100.0
2014-06-12 14:45:00,97.33,97.34,97.33,97.34,4700.0,87.546,87.555,87.546,87.555,4700.0
2014-06-12 14:50:00,97.34,97.34,97.29,97.3,1500.0,87.555,87.555,87.51,87.519,1500.0
2014-06-12 14:55:00,97.32,97.33,97.27,97.29,3500.0,87.537,87.546,87.492,87.51,3500.0
2014-06-12 15:00:00,97.25,97.28,97.24,97.26,3300.0,87.474,87.501,87.465,87.483,3300.0
2014-06-12 15:05:00,97.26,97.27,97.22,97.22,2100.0,87.483,87.492,87.447,87.447,2100.0
2014-06-12 15:10:00,97.2,97.21,97.13,97.21,5900.0,87.429,87.438,87.3661,87.438,5900.0
2014-06-12 15:15:00,97.23,97.27,97.23,97.27,6800.0,87.456,87.492,87.456,87.492,6800.0
2014-06-12 15:20:00,97.27,97.37,97.25,97.33,78300.0,87.492,87.5819,87.474,87.546,78300.0
2014-06-12 15:25:00,97.33,97.33,97.25,97.26,5000.0,87.546,87.546,87.474,87.483,5000.0
2014-06-12 15:30:00,97.24,97.26,97.22,97.25,3900.0,87.465,87.483,87.447,87.474,3900.0
2014-06-12 15:35:00,97.24,97.25,97.16,97.16,2500.0,87.465,87.474,87.3931,87.3931,2500.0
2014-06-12 15:40:00,97.12,97.2,97.12,97.2,2600.0,87.3571,87.429,87.3571,87.429,2600.0
2014-06-12 15:45:00,97.23,97.29,97.23,97.28,7300.0,87.456,87.51,87.456,87.501,7300.0
2014-06-12 15:50:00,97.27,97.35,97.25,97.35,2700.0,87.492,87.564,87.474,87.564,2700.0
2014-06-12 15:55:00,97.35,97.37,97.32,97.35,4300.0,87.564,87.5819,87.537,87.564,4300.0
2014-06-13 09:30:00,97.44,97.44,97.32,97.37,8100.0,87.6449,87.6449,87.537,87.5819,8100.0
2014-06-13 09:35:00,97.37,97.38,97.2,97.2,1800.0,87.5819,87.5909,87.429,87.429,1800.0
2014-06-13 09:40:00,97.19,97.19,97.19,97.19,100.0,87.42,87.42,87.42,87.42,100.0
2014-06-13 09:45:00,97.21,97.21,97.17,97.19,900.0,87.438,87.438,87.4021,87.42,900.0
2014-06-13 09:50:00,97.18,97.26,97.18,97.22,2300.0,87.411,87.483,87.411,87.447,2300.0
2014-06-13 09:55:00,97.11,97.19,97.1,97.16,600.0,87.3481,87.42,87.3391,87.3931,600.0
2014-06-13 10:00:00,97.13,97.14,96.96,96.96,1200.0,87.3661,87.3751,87.2132,87.2132,1200.0
2014-06-13 10:05:00,96.95,96.95,96.9,96.94,1800.0,87.2042,87.2042,87.1592,87.1952,1800.0
2014-06-13 10:10:00,96.95,97.03,96.95,96.99,2500.0,87.2042,87.2761,87.2042,87.2401,2500.0
2014-06-13 10:15:00,97.16,97.19,97.16,97.19,500.0,87.3931,87.42,87.3931,87.42,500.0
2014-06-13 10:20:00,97.18,97.27,97.18,97.27,900.0,87.411,87.492,87.411,87.492,900.0
2014-06-13 10:25:00,97.28,97.29,97.25,97.25,1500.0,87.501,87.51,87.474,87.474,1500.0
2014-06-13 10:30:00,97.28,97.43,97.27,97.43,1800.0,87.501,87.6359,87.492,87.6359,1800.0
2014-06-13 10:35:00,97.42,97.42,97.37,97.37,1100.0,87.6269,87.6269,87.5819,87.5819,1100.0
2014-06-13 10:40:00,97.39,97.45,97.39,97.43,1600.0,87.5999,87.6539,87.5999,87.6359,1600.0
2014-06-13 10:45:00,97.43,97.43,97.34,97.37,1700.0,87.6359,87.6359,87.555,87.5819,1700.0
2014-06-13 10:50:00,97.37,97.42,97.37,97.41,1800.0,87.5819,87.6269,87.5819,87.6179,1800.0
2014-06-13 10:55:00,97.41,97.41,97.41,97.41,0.0,87.6179,87.6179,87.6179,87.6179,0.0
2014-06-13 11:00:00,97.51,97.51,97.46,97.49,1500.0,87.7079,87.7079,87.6629,87.6899,1500.0
2014-06-13 11:05:00,97.49,97.49,97.48,97.48,1300.0,87.6899,87.6899,87.6809,87.6809,1300.0
2014-06-13 11:10:00,97.48,97.48,97.42,97.44,1800.0,87.6809,87.6809,87.6269,87.6449,1800.0
2014-06-13 11:15:00,97.44,97.44,97.4,97.4,4000.0,87.6449,87.6449,87.6089,87.6089,4000.0
2014-06-13 11:20:00,97.36,97.4,97.36,97.38,900.0,87.573,87.6089,87.573,87.5909,900.0
2014-06-13 11:25:00,97.38,97.4,97.37,97.38,1900.0,87.5909,87.6089,87.5819,87.5909,1900.0
2014-06-13 11:30:00,97.4,97.4,97.33,97.33,900.0,87.6089,87.6089,87.546,87.546,900.0
2014-06-13 11:35:00,97.3,97.32,97.3,97.32,600.0,87.519,87.537,87.519,87.537,600.0
2014-06-13 11:40:00,97.3,97.3,97.26,97.28,700.0,87.519,87.519,87.483,87.501,700.0
2014-06-13 11:45:00,97.29,97.29,97.24,97.26,1600.0,87.51,87.51,87.465,87.483,1600.0
2014-06-13 11:50:00,97.29,97.32,97.28,97.29,6600.0,87.51,87.537,87.501,87.51,6600.0
2014-06-13 11:55:00,97.3,97.3,97.29,97.29,4200.0,87.519,87.519,87.51,87.51,4200.0
2014-06-13 12:00:00,97.29,97.35,97.29,97.35,800.0,87.51,87.564,87.51,87.564,800.0
2014-06-13 12:05:00,97.36,97.39,97.36,97.37,700.0,87.573,87.5999,87.573,87.5819,700.0
2014-06-13 12:10:00,97.38,97.38,97.34,97.34,2700.0,87.5909,87.5909,87.555,87.555,2700.0
2014-06-13 12:15:00,97.35,97.41,97.35,97.41,1900.0,87.564,87.6179,87.564,87.6179,1900.0
2014-06-13 12:20:00,97.41,97.45,97.41,97.42,10600.0,87.6179,87.6539,87.6179,87.6269,10600.0
2014-06-13 12:25:00,97.43,97.43,97.39,97.4,1100.0,87.6359,87.6359,87.5999,87.6089,1100.0
2014-06-13 12:30:00,97.41,97.41,97.39,97.39,800.0,87.6179,87.6179,87.5999,87.5999,800.0
2014-06-13 12:35:00,97.37,97.37,97.36,97.36,300.0,87.5819,87.5819,87.573,87.573,300.0
2014-06-13 12:40:00,97.32,97.34,97.3,97.3,2400.0,87.537,87.555,87.519,87.519,2400.0
2014-06-13 12:45:00,97.31,97.35,97.31,97.33,11500.0,87.528,87.564,87.528,87.546,11500.0
2014-06-13 12:50:00,97.34,97.35,97.33,97.35,1100.0,87.555,87.564,87.546,87.564,1100.0
2014-06-13 12:55:00,97.35,97.35,97.34,97.34,800.0,87.564,87.564,87.555,87.555,800.0
2014-06-13 13:00:00,97.33,97.37,97.32,97.37,2300.0,87.546,87.5819,87.537,87.5819,2300.0
2014-06-13 13:05:00,97.34,97.34,97.31,97.33,1000.0,87.555,87.555,87.528,87.546,1000.0
2014-06-13 13:10:00,97.33,97.33,97.28,97.3,800.0,87.546,87.546,87.501,87.519,800.0
2014-06-13 13:15:00,97.31,97.32,97.28,97.31,12500.0,87.528,87.537,87.501,87.528,12500.0
2014-06-13 13:20:00,97.3,97.33,97.3,97.3,17000.0,87.519,87.546,87.519,87.519,17000.0
2014-06-13 13:25:00,97.3,97.3,97.29,97.29,600.0,87.519,87.519,87.51,87.51,600.0
2014-06-13 13:30:00,97.32,97.32,97.28,97.28,4100.0,87.537,87.537,87.501,87.501,4100.0
2014-06-13 13:35:00,97.28,97.28,97.28,97.28,0.0,87.501,87.501,87.501,87.501,0.0
2014-06-13 13:40:00,97.29,97.34,97.29,97.34,3700.0,87.51,87.555,87.51,87.555,3700.0
2014-06-13 13:45:00,97.33,97.35,97.32,97.32,1500.0,87.546,87.564,87.537,87.537,1500.0
2014-06-13 13:50:00,97.35,97.4,97.35,97.39,1700.0,87.564,87.6089,87.564,87.5999,1700.0
2014-06-13 13:55:00,97.4,97.4,97.37,97.39,2800.0,87.6089,87.6089,87.5819,87.5999,2800.0
2014-06-13 14:00:00,97.4,97.4,97.39,97.4,800.0,87.6089,87.6089,87.5999,87.6089,800.0
2014-06-13 14:05:00,97.38,97.44,97.38,97.42,2200.0,87.5909,87.6449,87.5909,87.6269,2200.0
2014-06-13 14:10:00,97.42,97.44,97.42,97.42,2100.0,87.6269,87.6449,87.6269,87.6269,2100.0
2014-06-13 14:15:00,97.44,97.51,97.44,97.51,20900.0,87.6449,87.7079,87.6449,87.7079,20900.0
2014-06-13 14:20:00,97.49,97.5,97.48,97.49,9000.0,87.6899,87.6989,87.6809,87.6899,9000.0
2014-06-13 14:25:00,97.48,97.49,97.47,97.47,5800.0,87.6809,87.6899,87.6719,87.6719,5800.0
2014-06-13 14:30:00,97.48,97.49,97.43,97.43,4700.0,87.6809,87.6899,87.6359,87.6359,4700.0
2014-06-13 14:35:00,97.44,97.44,97.43,97.43,2100.0,87.6449,87.6449,87.6359,87.6359,2100.0
2014-06-13 14:40:00,97.44,97.48,97.43,97.46,7400.0,87.6449,87.6809,87.6359,87.6629,7400.0
2014-06-13 14:45:00,97.47,97.48,97.46,97.47,7200.0,87.6719,87.6809,87.6629,87.6719,7200.0
2014-06-13 14:50:00,97.45,97.48,97.45,97.46,4500.0,87.6539,87.6809,87.6539,87.6629,4500.0
2014-06-13 14:55:00,97.46,97.47,97.42,97.44,4100.0,87.6629,87.6719,87.6269,87.6449,4100.0
2014-06-13 15:00:00,97.44,97.48,97.44,97.46,5200.0,87.6449,87.6809,87.6449,87.6629,5200.0
2014-06-13 15:05:00,97.47,97.55,97.47,97.55,900.0,87.6719,87.7439,87.6719,87.7439,900.0
2014-06-13 15:10:00,97.56,97.56,97.52,97.53,4300.0,87.7528,87.7528,87.7169,87.7259,4300.0
2014-06-13 15:15:00,97.52,97.54,97.45,97.46,5300.0,87.7169,87.7349,87.6539,87.6629,5300.0
2014-06-13 15:20:00,97.45,97.45,97.35,97.35,3300.0,87.6539,87.6539,87.564,87.564,3300.0
2014-06-13 15:25:00,97.34,97.37,97.3,97.3,9300.0,87.555,87.5819,87.519,87.519,9300.0
2014-06-13 15:30:00,97.29,97.29,97.24,97.27,2100.0,87.51,87.51,87.465,87.492,2100.0
2014-06-13 15:35:00,97.28,97.37,97.28,97.37,8200.0,87.501,87.5819,87.501,87.5819,8200.0
2014-06-13 15:40:00,97.37,97.37,97.31,97.31,7400.0,87.5819,87.5819,87.528,87.528,7400.0
2014-06-13 15:45:00,97.31,97.34,97.26,97.33,3000.0,87.528,87.555,87.483,87.546,3000.0
2014-06-13 15:50:00,97.33,97.42,97.33,97.41,18100.0,87.546,87.6269,87.546,87.6179,18100.0
2014-06-13 15:55:00,97.41,97.49,97.39,97.49,7900.0,87.6179,87.6899,87.5999,87.6899,7900.0
2014-06-16 09:30:00,97.23,97.36,97.23,97.31,21100.0,87.456,87.573,87.456,87.528,21100.0
2014-06-16 09:35:00,97.31,97.51,97.31,97.51,4200.0,87.528,87.7079,87.528,87.7079,4200.0
2014-06-16 09:40:00,97.55,97.57,97.51,97.55,1900.0,87.7439,87.7618,87.7079,87.7439,1900.0
2014-06-16 09:45:00,97.6,97.63,97.55,97.6,6600.0,87.7888,87.8158,87.7439,87.7888,6600.0
2014-06-16 09:50:00,97.59,97.6,97.56,97.56,1800.0,87.7798,87.7888,87.7528,87.7528,1800.0
2014-06-16 09:55:00,97.59,97.6,97.52,97.56,12900.0,87.7798,87.7888,87.7169,87.7528,12900.0
2014-06-16 10:00:00,97.59,97.63,97.51,97.63,2800.0,87.7798,87.8158,87.7079,87.8158,2800.0
2014-06-16 10:05:00,97.73,97.75,97.69,97.7,3300.0,87.9058,87.9237,87.8698,87.8788,3300.0
2014-06-16 10:10:00,97.68,97.78,97.68,97.77,2700.0,87.8608,87.9507,87.8608,87.9417,2700.0
2014-06-16 10:15:00,97.77,97.79,97.75,97.75,3500.0,87.9417,87.9597,87.9237,87.9237,3500.0
2014-06-16 10:20:00,97.77,97.79,97.7,97.7,3100.0,87.9417,87.9597,87.8788,87.8788,3100.0
2014-06-16 10:25:00,97.72,97.72,97.62,97.62,11100.0,87.8968,87.8968,87.8068,87.8068,11100.0
2014-06-16 10:30:00,97.65,97.72,97.64,97.67,2400.0,87.8338,87.8968,87.8248,87.8518,2400.0
2014-06-16 10:35:00,97.64,97.66,97.64,97.64,1900.0,87.8248,87.8428,87.8248,87.8248,1900.0
2014-06-16 10:40:00,97.6,97.6,97.55,97.6,129900.0,87.7888,87.7888,87.7439,87.7888,129900.0
2014-06-16 10:45:00,97.59,97.63,97.59,97.62,7700.0,87.7798,87.8158,87.7798,87.8068,7700.0
2014-06-16 10:50:00,97.6,97.6,97.56,97.6,19600.0,87.7888,87.7888,87.7528,87.7888,19600.0
2014-06-16 10:55:00,97.59,97.61,97.56,97.58,15400.0,87.7798,87.7978,87.7528,87.7708,15400.0
2014-06-16 11:00:00,97.57,97.58,97.53,97.55,29400.0,87.7618,87.7708,87.7259,87.7439,29400.0
2014-06-16 11:05:00,97.53,97.53,97.36,97.37,57600.0,87.7259,87.7259,87.573,87.5819,57600.0
2014-06-16 11:10:00,97.34,97.39,97.34,97.37,2600.0,87.555,87.5999,87.555,87.5819,2600.0
2014-06-16 11:15:00,97.37,97.37,97.3,97.3,17000.0,87.5819,87.5819,87.519,87.519,17000.0
2014-06-16 11:20:00,97.32,97.33,97.28,97.33,4700.0,87.537,87.546,87.501,87.546,4700.0
2014-06-16 11:25:00,97.35,97.36,97.34,97.35,5400.0,87.564,87.573,87.555,87.564,5400.0
2014-06-16 11:30:00,97.34,97.34,97.21,97.21,8800.0,87.555,87.555,87.438,87.438,8800.0
2014-06-16 11:35:00,97.19,97.24,97.15,97.19,205500.0,87.42,87.465,87.3841,87.42,205500.0
2014-06-16 11:40:00,97.19,97.27,97.19,97.26,12500.0,87.42,87.492,87.42,87.483,12500.0
2014-06-16 11:45:00,97.25,97.27,97.23,97.25,2300.0,87.474,87.492,87.456,87.474,2300.0
2014-06-16 11:50:00,97.24,97.24,97.2,97.2,3700.0,87.465,87.465,87.429,87.429,3700.0
2014-06-16 11:55:00,97.25,97.3,97.23,97.3,4600.0,87.474,87.519,87.456,87.519,4600.0
2014-06-16 12:00:00,97.27,97.31,97.27,97.29,4000.0,87.492,87.528,87.492,87.51,4000.0
2014-06-16 12:05:00,97.29,97.35,97.28,97.35,1100.0,87.51,87.564,87.501,87.564,1100.0
2014-06-16 12:10:00,97.37,97.41,97.37,97.41,3300.0,87.5819,87.6179,87.5819,87.6179,3300.0
2014-06-16 12:15:00,97.4,97.45,97.4,97.41,2500.0,87.6089,87.6539,87.6089,87.6179,2500.0
2014-06-16 12:20:00,97.42,97.48,97.42,97.48,5700.0,87.6269,87.6809,87.6269,87.6809,5700.0
2014-06-16 12:25:00,97.48,97.49,97.46,97.46,7200.0,87.6809,87.6899,87.6629,87.6629,7200.0
2014-06-16 12:30:00,97.45,97.45,97.4,97.4,1700.0,87.6539,87.6539,87.6089,87.6089,1700.0
2014-06-16 12:35:00,97.4,97.42,97.38,97.42,1500.0,87.6089,87.6269,87.5909,87.6269,1500.0
2014-06-16 12:40:00,97.43,97.43,97.42,97.42,5800.0,87.6359,87.6359,87.6269,87.6269,5800.0
2014-06-16 12:45:00,97.43,97.43,97.39,97.41,5300.0,87.6359,87.6359,87.5999,87.6179,5300.0
2014-06-16 12:50:00,97.41,97.51,97.41,97.51,5000.0,87.6179,87.7079,87.6179,87.7079,5000.0
2014-06-16 12:55:00,97.51,97.52,97.5,97.5,7600.0,87.7079,87.7169,87.6989,87.6989,7600.0
2014-06-16 13:00:00,97.5,97.53,97.49,97.53,3100.0,87.6989,87.7259,87.6899,87.7259,3100.0
2014-06-16 13:05:00,97.55,97.61,97.55,97.61,2800.0,87.7439,87.7978,87.7439,87.7978,2800.0
2014-06-16 13:10:00,97.6,97.6,97.58,97.59,3600.0,87.7888,87.7888,87.7708,87.7798,3600.0
2014-06-16 13:15:00,97.59,97.61,97.57,97.57,9000.0,87.7798,87.7978,87.7618,87.7618,9000.0
2014-06-16 13:20:00,97.58,97.6,97.57,97.59,15800.0,87.7708,87.7888,87.7618,87.7798,15800.0
2014-06-16 13:25:00,97.56,97.61,97.56,97.6,1600.0,87.7528,87.7978,87.7528,87.7888,1600.0
2014-06-16 13:30:00,97.59,97.62,97.59,97.61,6400.0,87.7798,87.8068,87.7798,87.7978,6400.0
2014-06-16 13:35:00,97.64,97.65,97.59,97.59,2800.0,87.8248,87.8338,87.7798,87.7798,2800.0
2014-06-16 13:40:00,97.58,97.58,97.57,97.57,300.0,87.7708,87.7708,87.7618,87.7618,300.0
2014-06-16 13:45:00,97.54,97.56,97.54,97.55,900.0,87.7349,87.7528,87.7349,87.7439,900.0
2014-06-16 13:50:00,97.55,97.56,97.49,97.49,3500.0,87.7439,87.7528,87.6899,87.6899,3500.0
2014-06-16 13:55:00,97.47,97.47,97.44,97.46,2400.0,87.6719,87.6719,87.6449,87.6629,2400.0
2014-06-16 14:00:00,97.5,97.53,97.49,97.53,2100.0,87.6989,87.7259,87.6899,87.7259,2100.0
2014-06-16 14:05:00,97.52,97.54,97.5,97.5,6400.0,87.7169,87.7349,87.6989,87.6989,6400.0
2014-06-16 14:10:00,97.53,97.53,97.5,97.53,3100.0,87.7259,87.7259,87.6989,87.7259,3100.0
2014-06-16 14:15:00,97.53,97.54,97.48,97.48,4600.0,87.7259,87.7349,87.6809,87.6809,4600.0
2014-06-16 14:20:00,97.53,97.58,97.53,97.56,3200.0,87.7259,87.7708,87.7259,87.7528,3200.0
2014-06-16 14:25:00,97.55,97.55,97.52,97.53,4400.0,87.7439,87.7439,87.7169,87.7259,4400.0
2014-06-16 14:30:00,97.53,97.57,97.53,97.56,2200.0,87.7259,87.7618,87.7259,87.7528,2200.0
2014-06-16 14:35:00,97.55,97.57,97.55,97.55,700.0,87.7439,87.7618,87.7439,87.7439,700.0
2014-06-16 14:40:00,97.55,97.56,97.51,97.56,1200.0,87.7439,87.7528,87.7079,87.7528,1200.0
2014-06-16 14:45:00,97.54,97.59,97.54,97.59,3000.0,87.7349,87.7798,87.7349,87.7798,3000.0
2014-06-16 14:50:00,97.59,97.59,97.55,97.56,6000.0,87.7798,87.7798,87.7439,87.7528,6000.0
2014-06-16 14:55:00,97.52,97.54,97.48,97.5,5300.0,87.7169,87.7349,87.6809,87.6989,5300.0
2014-06-16 15:00:00,97.48,97.48,97.43,97.46,9300.0,87.6809,87.6809,87.6359,87.6629,9300.0
2014-06-16 15:05:00,97.46,97.51,97.46,97.5,20300.0,87.6629,87.7079,87.6629,87.6989,20300.0
2014-06-16 15:10:00,97.5,97.51,97.48,97.48,12800.0,87.6989,87.7079,87.6809,87.6809,12800.0
2014-06-16 15:15:00,97.45,97.46,97.4,97.46,5100.0,87.6539,87.6629,87.6089,87.6629,5100.0
2014-06-16 15:20:00,97.45,97.51,97.45,97.46,6600.0,87.6539,87.7079,87.6539,87.6629,6600.0
2014-06-16 15:25:00,97.46,97.5,97.45,97.47,4600.0,87.6629,87.6989,87.6539,87.6719,4600.0
2014-06-16 15:30:00,97.5,97.5,97.47,97.5,3500.0,87.6989,87.6989,87.6719,87.6989,3500.0
2014-06-16 15:35:00,97.5,97.51,97.5,97.51,800.0,87.6989,87.7079,87.6989,87.7079,800.0
2014-06-16 15:40:00,97.55,97.55,97.51,97.51,1300.0,87.7439,87.7439,87.7079,87.7079,1300.0
2014-06-16 15:45:00,97.53,97.55,97.5,97.52,2800.0,87.7259,87.7439,87.6989,87.7169,2800.0
2014-06-16 15:50:00,97.52,97.58,97.52,97.58,900.0,87.7169,87.7708,87.7169,87.7708,900.0
2014-06-16 15:55:00,97.59,97.59,97.55,97.57,5100.0,87.7798,87.7798,87.7439,87.7618,5100.0
2014-06-17 09:30:00,97.52,97.52,97.36,97.48,8500.0,87.7169,87.7169,87.573,87.6809,8500.0
2014-06-17 09:35:00,97.44,97.49,97.41,97.41,700.0,87.6449,87.6899,87.6179,87.6179,700.0
2014-06-17 09:40:00,97.44,97.56,97.44,97.56,2600.0,87.6449,87.7528,87.6449,87.7528,2600.0
2014-06-17 09:45:00,97.57,97.63,97.57,97.59,4000.0,87.7618,87.8158,87.7618,87.7798,4000.0
2014-06-17 09:50:00,97.62,97.68,97.6,97.68,2800.0,87.8068,87.8608,87.7888,87.8608,2800.0
2014-06-17 09:55:00,97.67,97.73,97.67,97.67,2300.0,87.8518,87.9058,87.8518,87.8518,2300.0
2014-06-17 10:00:00,97.7,97.71,97.66,97.69,3700.0,87.8788,87.8878,87.8428,87.8698,3700.0
2014-06-17 10:05:00,97.72,97.84,97.72,97.83,1600.0,87.8968,88.0047,87.8968,87.9957,1600.0
2014-06-17 10:10:00,97.88,97.88,97.79,97.81,8300.0,88.0407,88.0407,87.9597,87.9777,8300.0
2014-06-17 10:15:00,97.81,97.83,97.79,97.79,5000.0,87.9777,87.9957,87.9597,87.9597,5000.0
2014-06-17 10:20:00,97.84,97.86,97.8,97.83,2800.0,88.0047,88.0227,87.9687,87.9957,2800.0
2014-06-17 10:25:00,97.8,97.81,97.78,97.81,1100.0,87.9687,87.9777,87.9507,87.9777,1100.0
2014-06-17 10:30:00,97.8,97.8,97.68,97.68,3500.0,87.9687,87.9687,87.8608,87.8608,3500.0
2014-06-17 10:35:00,97.69,97.75,97.67,97.72,20500.0,87.8698,87.9237,87.8518,87.8968,20500.0
2014-06-17 10:40:00,97.72,97.72,97.67,97.68,1600.0,87.8968,87.8968,87.8518,87.8608,1600.0
2014-06-17 10:45:00,97.64,97.64,97.55,97.55,1600.0,87.8248,87.8248,87.7439,87.7439,1600.0
2014-06-17 10:50:00,97.5,97.53,97.45,97.53,6200.0,87.6989,87.7259,87.6539,87.7259,6200.0
2014-06-17 10:55:00,97.51,97.58,97.51,97.58,3800.0,87.7079,87.7708,87.7079,87.7708,3800.0
2014-06-17 11:00:00,97.6,97.61,97.55,97.58,1900.0,87.7888,87.7978,87.7439,87.7708,1900.0
2014-06-17 11:05:00,97.55,97.55,97.45,97.45,4000.0,87.7439,87.7439,87.6539,87.6539,4000.0
2014-06-17 11:10:00,97.45,97.53,97.45,97.53,1400.0,87.6539,87.7259,87.6539,87.7259,1400.0
2014-06-17 11:15:00,97.48,97.58,97.48,97.55,1400.0,87.6809,87.7708,87.6809,87.7439,1400.0
2014-06-17 11:20:00,97.54,97.59,97.54,97.54,1600.0,87.7349,87.7798,87.7349,87.7349,1600.0
2014-06-17 11:25:00,97.54,97.62,97.54,97.61,1000.0,87.7349,87.8068,87.7349,87.7978,1000.0
2014-06-17 11:30:00,97.61,97.62,97.61,97.62,1800.0,87.7978,87.8068,87.7978,87.8068,1800.0
2014-06-17 11:35:00,97.64,97.68,97.62,97.67,1500.0,87.8248,87.8608,87.8068,87.8518,1500.0
2014-06-17 11:40:00,97.63,97.63,97.61,97.63,800.0,87.8158,87.8158,87.7978,87.8158,800.0
2014-06-17 11:45:00,97.63,97.67,97.63,97.67,1600.0,87.8158,87.8518,87.8158,87.8518,1600.0
2014-06-17 11:50:00,97.7,97.72,97.68,97.69,1500.0,87.8788,87.8968,87.8608,87.8698,1500.0
2014-06-17 11:55:00,97.74,97.76,97.72,97.72,261100.0,87.9148,87.9327,87.8968,87.8968,261100.0
2014-06-17 12:00:00,97.75,97.75,97.72,97.72,1700.0,87.9237,87.9237,87.8968,87.8968,1700.0
2014-06-17 12:05:00,97.73,97.75,97.73,97.73,1000.0,87.9058,87.9237,87.9058,87.9058,1000.0
2014-06-17 12:10:00,97.73,97.75,97.73,97.75,1400.0,87.9058,87.9237,87.9058,87.9237,1400.0
2014-06-17 12:15:00,97.75,97.77,97.74,97.75,3400.0,87.9237,87.9417,87.9148,87.9237,3400.0
2014-06-17 12:20:00,97.75,97.78,97.73,97.77,9000.0,87.9237,87.9507,87.9058,87.9417,9000.0
2014-06-17 12:25:00,97.76,97.76,97.74,97.74,2100.0,87.9327,87.9327,87.9148,87.9148,2100.0
2014-06-17 12:30:00,97.75,97.78,97.75,97.76,2800.0,87.9237,87.9507,87.9237,87.9327,2800.0
2014-06-17 12:35:00,97.77,97.8,97.75,97.8,3300.0,87.9417,87.9687,87.9237,87.9687,3300.0
2014-06-17 12:40:00,97.84,97.85,97.82,97.82,1500.0,88.0047,88.0137,87.9867,87.9867,1500.0
2014-06-17 12:45:00,97.83,97.85,97.83,97.84,2100.0,87.9957,88.0137,87.9957,88.0047,2100.0
2014-06-17 12:50:00,97.85,97.87,97.83,97.84,17300.0,88.0137,88.0317,87.9957,88.0047,17300.0
2014-06-17 12:55:00,97.81,97.83,97.81,97.82,400.0,87.9777,87.9957,87.9777,87.9867,400.0
2014-06-17 13:00:00,97.83,97.84,97.75,97.75,2100.0,87.9957,88.0047,87.9237,87.9237,2100.0
2014-06-17 13:05:00,97.74,97.74,97.73,97.74,1200.0,87.9148,87.9148,87.9058,87.9148,1200.0
2014-06-17 13:10:00,97.77,97.79,97.75,97.76,2200.0,87.9417,87.9597,87.9237,87.9327,2200.0
2014-06-17 13:15:00,97.76,97.8,97.76,97.8,1500.0,87.9327,87.9687,87.9327,87.9687,1500.0
2014-06-17 13:20:00,97.78,97.79,97.77,97.77,600.0,87.9507,87.9597,87.9417,87.9417,600.0
2014-06-17 13:25:00,97.76,97.76,97.74,97.74,14500.0,87.9327,87.9327,87.9148,87.9148,14500.0
2014-06-17 13:30:00,97.75,97.83,97.75,97.82,4000.0,87.9237,87.9957,87.9237,87.9867,4000.0
2014-06-17 13:35:00,97.79,97.81,97.77,97.81,1700.0,87.9597,87.9777,87.9417,87.9777,1700.0
2014-06-17 13:40:00,97.81,97.86,97.81,97.84,1900.0,87.9777,88.0227,87.9777,88.0047,1900.0
2014-06-17 13:45:00,97.88,97.9,97.83,97.85,5700.0,88.0407,88.0587,87.9957,88.0137,5700.0
2014-06-17 13:50:00,97.83,97.85,97.82,97.82,1300.0,87.9957,88.0137,87.9867,87.9867,1300.0
2014-06-17 13:55:00,97.86,97.88,97.83,97.87,3000.0,88.0227,88.0407,87.9957,88.0317,3000.0
2014-06-17 14:00:00,97.86,97.86,97.78,97.78,2800.0,88.0227,88.0227,87.9507,87.9507,2800.0
2014-06-17 14:05:00,97.79,97.83,97.79,97.83,2800.0,87.9597,87.9957,87.9597,87.9957,2800.0
2014-06-17 14:10:00,97.81,97.84,97.81,97.83,2300.0,87.9777,88.0047,87.9777,87.9957,2300.0
2014-06-17 14:15:00,97.83,97.86,97.83,97.84,2200.0,87.9957,88.0227,87.9957,88.0047,2200.0
2014-06-17 14:20:00,97.84,97.91,97.84,97.89,4500.0,88.0047,88.0677,88.0047,88.0497,4500.0
2014-06-17 14:25:00,97.88,97.92,97.87,97.87,2100.0,88.0407,88.0767,88.0317,88.0317,2100.0
2014-06-17 14:30:00,97.89,97.91,97.86,97.86,4400.0,88.0497,88.0677,88.0227,88.0227,4400.0
2014-06-17 14:35:00,97.85,97.87,97.84,97.87,1800.0,88.0137,88.0317,88.0047,88.0317,1800.0
2014-06-17 14:40:00,97.86,97.87,97.81,97.85,3300.0,88.0227,88.0317,87.9777,88.0137,3300.0
2014-06-17 14:45:00,97.87,97.9,97.85,97.86,2700.0,88.0317,88.0587,88.0137,88.0227,2700.0
2014-06-17 14:50:00,97.86,97.89,97.85,97.86,27100.0,88.0227,88.0497,88.0137,88.0227,27100.0
2014-06-17 14:55:00,97.84,97.89,97.84,97.88,1100.0,88.0047,88.0497,88.0047,88.0407,1100.0
2014-06-17 15:00:00,97.89,97.89,97.86,97.88,4200.0,88.0497,88.0497,88.0227,88.0407,4200.0
2014-06-17 15:05:00,97.86,97.86,97.79,97.81,15800.0,88.0227,88.0227,87.9597,87.9777,15800.0
2014-06-17 15:10:00,97.82,97.83,97.79,97.8,9800.0,87.9867,87.9957,87.9597,87.9687,9800.0
2014-06-17 15:15:00,97.78,97.8,97.77,97.8,4700.0,87.9507,87.9687,87.9417,87.9687,4700.0
2014-06-17 15:20:00,97.78,97.8,97.77,97.78,2500.0,87.9507,87.9687,87.9417,87.9507,2500.0
2014-06-17 15:25:00,97.76,97.78,97.76,97.76,900.0,87.9327,87.9507,87.9327,87.9327,900.0
2014-06-17 15:30:00,97.77,97.81,97.75,97.81,1500.0,87.9417,87.9777,87.9237,87.9777,1500.0
2014-06-17 15:35:00,97.81,97.82,97.79,97.8,3200.0,87.9777,87.9867,87.9597,87.9687,3200.0
2014-06-17 15:40:00,97.82,97.86,97.82,97.86,1100.0,87.9867,88.0227,87.9867,88.0227,1100.0
2014-06-17 15:45:00,97.83,97.84,97.8,97.8,3700.0,87.9957,88.0047,87.9687,87.9687,3700.0
2014-06-17 15:50:00,97.77,97.77,97.69,97.72,5100.0,87.9417,87.9417,87.8698,87.8968,5100.0
2014-06-17 15:55:00,97.73,97.78,97.73,97.76,7300.0,87.9058,87.9507,87.9058,87.9327,7300.0
2014-06-18 09:30:00,97.77,97.87,97.77,97.77,9000.0,87.9417,88.0317,87.9417,87.9417,9000.0
2014-06-18 09:35:00,97.8,97.91,97.76,97.91,3000.0,87.9687,88.0677,87.9327,88.0677,3000.0
2014-06-18 09:40:00,97.9,97.9,97.83,97.85,800.0,88.0587,88.0587,87.9957,88.0137,800.0
2014-06-18 09:45:00,97.84,97.91,97.81,97.9,1500.0,88.0047,88.0677,87.9777,88.0587,1500.0
2014-06-18 09:50:00,97.88,97.88,97.84,97.85,142300.0,88.0407,88.0407,88.0047,88.0137,142300.0
2014-06-18 09:55:00,97.9,97.92,97.88,97.89,400.0,88.0587,88.0767,88.0407,88.0497,400.0
2014-06-18 10:00:00,97.9,97.91,97.85,97.85,1000.0,88.0587,88.0677,88.0137,88.0137,1000.0
2014-06-18 10:05:00,97.9,97.9,97.77,97.79,1900.0,88.0587,88.0587,87.9417,87.9597,1900.0
2014-06-18 10:10:00,97.79,97.81,97.74,97.81,6200.0,87.9597,87.9777,87.9148,87.9777,6200.0
2014-06-18 10:15:00,97.8,97.88,97.8,97.88,1600.0,87.9687,88.0407,87.9687,88.0407,1600.0
2014-06-18 10:20:00,97.87,97.89,97.84,97.85,2200.0,88.0317,88.0497,88.0047,88.0137,2200.0
2014-06-18 10:25:00,97.85,97.9,97.85,97.86,7400.0,88.0137,88.0587,88.0137,88.0227,7400.0
2014-06-18 10:30:00,97.9,97.9,97.87,97.87,500.0,88.0587,88.0587,88.0317,88.0317,500.0
2014-06-18 10:35:00,97.86,97.86,97.85,97.85,500.0,88.0227,88.0227,88.0137,88.0137,500.0
2014-06-18 10:40:00,97.83,97.83,97.81,97.81,900.0,87.9957,87.9957,87.9777,87.9777,900.0
2014-06-18 10:45:00,97.83,97.83,97.82,97.83,700.0,87.9957,87.9957,87.9867,87.9957,700.0
2014-06-18 10:50:00,97.81,97.84,97.79,97.79,4400.0,87.9777,88.0047,87.9597,87.9597,4400.0
2014-06-18 10:55:00,97.8,97.8,97.68,97.68,1200.0,87.9687,87.9687,87.8608,87.8608,1200.0
2014-06-18 11:00:00,97.64,97.66,97.64,97.66,500.0,87.8248,87.8428,87.8248,87.8428,500.0
2014-06-18 11:05:00,97.68,97.72,97.66,97.7,27400.0,87.8608,87.8968,87.8428,87.8788,27400.0
2014-06-18 11:10:00,97.71,97.74,97.7,97.73,4700.0,87.8878,87.9148,87.8788,87.9058,4700.0
2014-06-18 11:15:00,97.75,97.77,97.72,97.76,2300.0,87.9237,87.9417,87.8968,87.9327,2300.0
2014-06-18 11:20:00,97.75,97.75,97.71,97.71,1300.0,87.9237,87.9237,87.8878,87.8878,1300.0
2014-06-18 11:25:00,97.73,97.73,97.71,97.71,400.0,87.9058,87.9058,87.8878,87.8878,400.0
2014-06-18 11:30:00,97.71,97.74,97.71,97.73,1600.0,87.8878,87.9148,87.8878,87.9058,1600.0
2014-06-18 11:35:00,97.75,97.77,97.75,97.75,700.0,87.9237,87.9417,87.9237,87.9237,700.0
2014-06-18 11:40:00,97.74,97.78,97.73,97.78,1900.0,87.9148,87.9507,87.9058,87.9507,1900.0
2014-06-18 11:45:00,97.78,97.78,97.75,97.76,20000.0,87.9507,87.9507,87.9237,87.9327,20000.0
2014-06-18 11:50:00,97.73,97.74,97.72,97.72,1700.0,87.9058,87.9148,87.8968,87.8968,1700.0
2014-06-18 11:55:00,97.75,97.75,97.74,97.74,900.0,87.9237,87.9237,87.9148,87.9148,900.0
2014-06-18 12:00:00,97.74,97.74,97.69,97.69,3300.0,87.9148,87.9148,87.8698,87.8698,3300.0
2014-06-18 12:05:00,97.7,97.71,97.69,97.69,2500.0,87.8788,87.8878,87.8698,87.8698,2500.0
2014-06-18 12:10:00,97.71,97.72,97.71,97.72,700.0,87.8878,87.8968,87.8878,87.8968,700.0
2014-06-18 12:15:00,97.7,97.73,97.69,97.71,4300.0,87.8788,87.9058,87.8698,87.8878,4300.0
2014-06-18 12:20:00,97.71,97.71,97.68,97.7,2200.0,87.8878,87.8878,87.8608,87.8788,2200.0
2014-06-18 12:25:00,97.71,97.71,97.66,97.66,1800.0,87.8878,87.8878,87.8428,87.8428,1800.0
2014-06-18 12:30:00,97.68,97.68,97.67,97.67,900.0,87.8608,87.8608,87.8518,87.8518,900.0
2014-06-18 12:35:00,97.69,97.71,97.69,97.71,1900.0,87.8698,87.8878,87.8698,87.8878,1900.0
2014-06-18 12:40:00,97.72,97.73,97.69,97.73,3500.0,87.8968,87.9058,87.8698,87.9058,3500.0
2014-06-18 12:45:00,97.74,97.75,97.71,97.73,8000.0,87.9148,87.9237,87.8878,87.9058,8000.0
2014-06-18 12:50:00,97.75,97.77,97.73,97.77,2000.0,87.9237,87.9417,87.9058,87.9417,2000.0
2014-06-18 12:55:00,97.78,97.78,97.76,97.77,1400.0,87.9507,87.9507,87.9327,87.9417,1400.0
2014-06-18 13:00:00,97.77,97.77,97.72,97.74,2500.0,87.9417,87.9417,87.8968,87.9148,2500.0
2014-06-18 13:05:00,97.72,97.74,97.71,97.74,14000.0,87.8968,87.9148,87.8878,87.9148,14000.0
2014-06-18 13:10:00,97.74,97.74,97.71,97.72,1100.0,87.9148,87.9148,87.8878,87.8968,1100.0
2014-06-18 13:15:00,97.72,97.72,97.71,97.71,800.0,87.8968,87.8968,87.8878,87.8878,800.0
2014-06-18 13:20:00,97.71,97.73,97.7,97.73,4600.0,87.8878,87.9058,87.8788,87.9058,4600.0
2014-06-18 13:25:00,97.72,97.74,97.7,97.7,16700.0,87.8968,87.9148,87.8788,87.8788,16700.0
2014-06-18 13:30:00,97.7,97.7,97.58,97.6,6100.0,87.8788,87.8788,87.7708,87.7888,6100.0
2014-06-18 13:35:00,97.6,97.62,97.57,97.6,4100.0,87.7888,87.8068,87.7618,87.7888,4100.0
2014-06-18 13:40:00,97.57,97.59,97.56,97.58,1200.0,87.7618,87.7798,87.7528,87.7708,1200.0
2014-06-18 13:45:00,97.6,97.61,97.6,97.6,700.0,87.7888,87.7978,87.7888,87.7888,700.0
2014-06-18 13:50:00,97.63,97.69,97.6,97.69,5600.0,87.8158,87.8698,87.7888,87.8698,5600.0
2014-06-18 13:55:00,97.64,97.64,97.64,97.64,100.0,87.8248,87.8248,87.8248,87.8248,100.0
2014-06-18 14:00:00,97.62,97.87,97.61,97.8,3700.0,87.8068,88.0317,87.7978,87.9687,3700.0
2014-06-18 14:05:00,97.76,97.76,97.63,97.76,7700.0,87.9327,87.9327,87.8158,87.9327,7700.0
2014-06-18 14:10:00,97.86,97.9,97.85,97.9,2600.0,88.0227,88.0587,88.0137,88.0587,2600.0
2014-06-18 14:15:00,97.97,98.02,97.94,97.98,9700.0,88.1216,88.1666,88.0946,88.1306,9700.0
2014-06-18 14:20:00,98.01,98.05,98.0,98.02,11100.0,88.1576,88.1936,88.1486,88.1666,11100.0
2014-06-18 14:25:00,97.99,98.05,97.99,98.02,6400.0,88.1396,88.1936,88.1396,88.1666,6400.0
2014-06-18 14:30:00,98.02,98.15,98.02,98.06,3000.0,88.1666,88.2835,88.1666,88.2026,3000.0
2014-06-18 14:35:00,98.05,98.12,98.05,98.1,3300.0,88.1936,88.2566,88.1936,88.2386,3300.0
2014-06-18 14:40:00,98.05,98.05,97.97,98.0,5500.0,88.1936,88.1936,88.1216,88.1486,5500.0
2014-06-18 14:45:00,97.99,98.05,97.99,98.04,5000.0,88.1396,88.1936,88.1396,88.1846,5000.0
2014-06-18 14:50:00,98.1,98.13,98.08,98.1,2000.0,88.2386,88.2655,88.2206,88.2386,2000.0
2014-06-18 14:55:00,98.1,98.18,98.1,98.15,3000.0,88.2386,88.3105,88.2386,88.2835,3000.0
2014-06-18 15:00:00,98.16,98.27,98.16,98.24,13800.0,88.2925,88.3915,88.2925,88.3645,13800.0
2014-06-18 15:05:00,98.24,98.35,98.24,98.31,4000.0,88.3645,88.4634,88.3645,88.4275,4000.0
2014-06-18 15:10:00,98.28,98.28,98.22,98.24,2700.0,88.4005,88.4005,88.3465,88.3645,2700.0
2014-06-18 15:15:00,98.23,98.33,98.21,98.3,5500.0,88.3555,88.4454,88.3375,88.4185,5500.0
2014-06-18 15:20:00,98.3,98.3,98.28,98.28,2200.0,88.4185,88.4185,88.4005,88.4005,2200.0
2014-06-18 15:25:00,98.29,98.33,98.26,98.32,3200.0,88.4095,88.4454,88.3825,88.4364,3200.0
2014-06-18 15:30:00,98.35,98.35,98.32,98.35,8000.0,88.4634,88.4634,88.4364,88.4634,8000.0
2014-06-18 15:35:00,98.37,98.42,98.36,98.42,1900.0,88.4814,88.5264,88.4724,88.5264,1900.0
2014-06-18 15:40:00,98.43,98.5,98.4,98.5,2500.0,88.5354,88.5984,88.5084,88.5984,2500.0
2014-06-18 15:45:00,98.5,98.54,98.5,98.51,4800.0,88.5984,88.6343,88.5984,88.6074,4800.0
2014-06-18 15:50:00,98.53,98.54,98.51,98.52,3300.0,88.6253,88.6343,88.6074,88.6163,3300.0
2014-06-18 15:55:00,98.54,98.54,98.5,98.5,8000.0,88.6343,88.6343,88.5984,88.5984,8000.0
2014-06-19 09:30:00,98.64,98.64,98.48,98.58,8000.0,88.7243,88.7243,88.5804,88.6703,8000.0
2014-06-19 09:35:00,98.58,98.64,98.54,98.63,3500.0,88.6703,88.7243,88.6343,88.7153,3500.0
2014-06-19 09:40:00,98.67,98.69,98.62,98.68,1200.0,88.7513,88.7693,88.7063,88.7603,1200.0
2014-06-19 09:45:00,98.64,98.65,98.51,98.51,3100.0,88.7243,88.7333,88.6074,88.6074,3100.0
2014-06-19 09:50:00,98.5,98.5,98.46,98.48,1600.0,88.5984,88.5984,88.5624,88.5804,1600.0
2014-06-19 09:55:00,98.48,98.49,98.45,98.45,2400.0,88.5804,88.5894,88.5534,88.5534,2400.0
2014-06-19 10:00:00,98.5,98.55,98.42,98.45,2500.0,88.5984,88.6433,88.5264,88.5534,2500.0
2014-06-19 10:05:00,98.43,98.51,98.41,98.51,700.0,88.5354,88.6074,88.5174,88.6074,700.0
2014-06-19 10:10:00,98.47,98.51,98.47,98.51,1400.0,88.5714,88.6074,88.5714,88.6074,1400.0
2014-06-19 10:15:00,98.52,98.55,98.49,98.5,3300.0,88.6163,88.6433,88.5894,88.5984,3300.0
2014-06-19 10:20:00,98.44,98.44,98.44,98.44,100.0,88.5444,88.5444,88.5444,88.5444,100.0
2014-06-19 10:25:00,98.41,98.46,98.41,98.46,900.0,88.5174,88.5624,88.5174,88.5624,900.0
2014-06-19 10:30:00,98.48,98.48,98.4,98.45,4300.0,88.5804,88.5804,88.5084,88.5534,4300.0
2014-06-19 10:35:00,98.42,98.46,98.39,98.39,800.0,88.5264,88.5624,88.4994,88.4994,800.0
2014-06-19 10:40:00,98.43,98.49,98.41,98.49,1500.0,88.5354,88.5894,88.5174,88.5894,1500.0
2014-06-19 10:45:00,98.51,98.51,98.49,98.49,1300.0,88.6074,88.6074,88.5894,88.5894,1300.0
2014-06-19 10:50:00,98.45,98.45,98.37,98.38,1500.0,88.5534,88.5534,88.4814,88.4904,1500.0
2014-06-19 10:55:00,98.34,98.34,98.3,98.31,4600.0,88.4544,88.4544,88.4185,88.4275,4600.0
2014-06-19 11:00:00,98.31,98.36,98.31,98.34,400.0,88.4275,88.4724,88.4275,88.4544,400.0
2014-06-19 11:05:00,98.33,98.33,98.29,98.29,1900.0,88.4454,88.4454,88.4095,88.4095,1900.0
2014-06-19 11:10:00,98.28,98.33,98.28,98.33,1900.0,88.4005,88.4454,88.4005,88.4454,1900.0
2014-06-19 11:15:00,98.35,98.35,98.33,98.33,900.0,88.4634,88.4634,88.4454,88.4454,900.0
2014-06-19 11:20:00,98.33,98.35,98.33,98.34,600.0,88.4454,88.4634,88.4454,88.4544,600.0
2014-06-19 11:25:00,98.33,98.37,98.32,98.34,1900.0,88.4454,88.4814,88.4364,88.4544,1900.0
2014-06-19 11:30:00,98.34,98.38,98.34,98.36,1000.0,88.4544,88.4904,88.4544,88.4724,1000.0
2014-06-19 11:35:00,98.37,98.38,98.37,98.38,500.0,88.4814,88.4904,88.4814,88.4904,500.0
2014-06-19 11:40:00,98.39,98.4,98.37,98.4,1000.0,88.4994,88.5084,88.4814,88.5084,1000.0
2014-06-19 11:45:00,98.39,98.4,98.39,98.39,700.0,88.4994,88.5084,88.4994,88.4994,700.0
2014-06-19 11:50:00,98.38,98.38,98.34,98.34,800.0,88.4904,88.4904,88.4544,88.4544,800.0
2014-06-19 11:55:00,98.31,98.33,98.31,98.33,200.0,88.4275,88.4454,88.4275,88.4454,200.0
2014-06-19 12:00:00,98.35,98.35,98.34,98.34,2600.0,88.4634,88.4634,88.4544,88.4544,2600.0
2014-06-19 12:05:00,98.35,98.4,98.35,98.4,600.0,88.4634,88.5084,88.4634,88.5084,600.0
2014-06-19 12:10:00,98.39,98.39,98.36,98.39,99400.0,88.4994,88.4994,88.4724,88.4994,99400.0
2014-06-19 12:15:00,98.39,98.41,98.39,98.41,800.0,88.4994,88.5174,88.4994,88.5174,800.0
2014-06-19 12:20:00,98.4,98.41,98.37,98.38,3200.0,88.5084,88.5174,88.4814,88.4904,3200.0
2014-06-19 12:25:00,98.37,98.4,98.35,98.35,14300.0,88.4814,88.5084,88.4634,88.4634,14300.0
2014-06-19 12:30:00,98.33,98.34,98.32,98.34,1200.0,88.4454,88.4544,88.4364,88.4544,1200.0
2014-06-19 12:35:00,98.35,98.35,98.34,98.34,1300.0,88.4634,88.4634,88.4544,88.4544,1300.0
2014-06-19 12:40:00,98.34,98.34,98.34,98.34,0.0,88.4544,88.4544,88.4544,88.4544,0.0
2014-06-19 12:45:00,98.36,98.36,98.35,98.35,200.0,88.4724,88.4724,88.4634,88.4634,200.0
2014-06-19 12:50:00,98.36,98.36,98.31,98.31,900.0,88.4724,88.4724,88.4275,88.4275,900.0
2014-06-19 12:55:00,98.29,98.31,98.23,98.23,2400.0,88.4095,88.4275,88.3555,88.3555,2400.0
2014-06-19 13:00:00,98.26,98.26,98.25,98.25,200.0,88.3825,88.3825,88.3735,88.3735,200.0
2014-06-19 13:05:00,98.24,98.29,98.24,98.28,1300.0,88.3645,88.4095,88.3645,88.4005,1300.0
2014-06-19 13:10:00,98.26,98.26,98.19,98.19,14800.0,88.3825,88.3825,88.3195,88.3195,14800.0
2014-06-19 13:15:00,98.2,98.2,98.13,98.13,3400.0,88.3285,88.3285,88.2655,88.2655,3400.0
2014-06-19 13:20:00,98.15,98.18,98.13,98.18,6300.0,88.2835,88.3105,88.2655,88.3105,6300.0
2014-06-19 13:25:00,98.19,98.23,98.19,98.23,1700.0,88.3195,88.3555,88.3195,88.3555,1700.0
2014-06-19 13:30:00,98.19,98.22,98.18,98.18,400.0,88.3195,88.3465,88.3105,88.3105,400.0
2014-06-19 13:35:00,98.22,98.26,98.21,98.22,2300.0,88.3465,88.3825,88.3375,88.3465,2300.0
2014-06-19 13:40:00,98.23,98.23,98.16,98.16,3800.0,88.3555,88.3555,88.2925,88.2925,3800.0
2014-06-19 13:45:00,98.17,98.23,98.17,98.23,500.0,88.3015,88.3555,88.3015,88.3555,500.0
2014-06-19 13:50:00,98.23,98.23,98.23,98.23,0.0,88.3555,88.3555,88.3555,88.3555,0.0
2014-06-19 13:55:00,98.23,98.27,98.19,98.26,6000.0,88.3555,88.3915,88.3195,88.3825,6000.0
2014-06-19 14:00:00,98.24,98.28,98.22,98.28,3000.0,88.3645,88.4005,88.3465,88.4005,3000.0
2014-06-19 14:05:00,98.28,98.29,98.25,98.25,3200.0,88.4005,88.4095,88.3735,88.3735,3200.0
2014-06-19 14:10:00,98.23,98.32,98.23,98.32,5600.0,88.3555,88.4364,88.3555,88.4364,5600.0
2014-06-19 14:15:00,98.32,98.33,98.3,98.31,2400.0,88.4364,88.4454,88.4185,88.4275,2400.0
2014-06-19 14:20:00,98.32,98.37,98.31,98.36,8500.0,88.4364,88.4814,88.4275,88.4724,8500.0
2014-06-19 14:25:00,98.35,98.36,98.34,98.34,1500.0,88.4634,88.4724,88.4544,88.4544,1500.0
2014-06-19 14:30:00,98.29,98.32,98.29,98.3,2000.0,88.4095,88.4364,88.4095,88.4185,2000.0
2014-06-19 14:35:00,98.31,98.35,98.31,98.33,2800.0,88.4275,88.4634,88.4275,88.4454,2800.0
2014-06-19 14:40:00,98.33,98.35,98.32,98.33,25900.0,88.4454,88.4634,88.4364,88.4454,25900.0
2014-06-19 14:45:00,98.34,98.37,98.33,98.37,41200.0,88.4544,88.4814,88.4454,88.4814,41200.0
2014-06-19 14:50:00,98.37,98.37,98.34,98.36,20700.0,88.4814,88.4814,88.4544,88.4724,20700.0
2014-06-19 14:55:00,98.37,98.41,98.37,98.41,9700.0,88.4814,88.5174,88.4814,88.5174,9700.0
2014-06-19 15:00:00,98.4,98.45,98.38,98.45,4400.0,88.5084,88.5534,88.4904,88.5534,4400.0
2014-06-19 15:05:00,98.43,98.44,98.41,98.44,3100.0,88.5354,88.5444,88.5174,88.5444,3100.0
2014-06-19 15:10:00,98.44,98.46,98.43,98.46,400.0,88.5444,88.5624,88.5354,88.5624,400.0
2014-06-19 15:15:00,98.46,98.46,98.43,98.43,6400.0,88.5624,88.5624,88.5354,88.5354,6400.0
2014-06-19 15:20:00,98.45,98.48,98.43,98.48,1400.0,88.5534,88.5804,88.5354,88.5804,1400.0
2014-06-19 15:25:00,98.5,98.5,98.46,98.48,2500.0,88.5984,88.5984,88.5624,88.5804,2500.0
2014-06-19 15:30:00,98.5,98.5,98.46,98.46,6800.0,88.5984,88.5984,88.5624,88.5624,6800.0
2014-06-19 15:35:00,98.46,98.47,98.43,98.47,1400.0,88.5624,88.5714,88.5354,88.5714,1400.0
2014-06-19 15:40:00,98.47,98.52,98.47,98.51,6300.0,88.5714,88.6163,88.5714,88.6074,6300.0
2014-06-19 15:45:00,98.51,98.51,98.46,98.46,1300.0,88.6074,88.6074,88.5624,88.5624,1300.0
2014-06-19 15:50:00,98.47,98.49,98.46,98.46,5300.0,88.5714,88.5894,88.5624,88.5624,5300.0
2014-06-19 15:55:00,98.49,98.52,98.47,98.52,8800.0,88.5894,88.6163,88.5714,88.6163,8800.0
2014-06-20 09:30:00,98.69,98.69,98.52,98.58,8100.0,88.7693,88.7693,88.6163,88.6703,8100.0
2014-06-20 09:35:00,98.51,98.56,98.49,98.51,2400.0,88.6074,88.6523,88.5894,88.6074,2400.0
2014-06-20 09:40:00,98.55,98.55,98.5,98.53,700.0,88.6433,88.6433,88.5984,88.6253,700.0
2014-06-20 09:45:00,98.48,98.5,98.45,98.49,4900.0,88.5804,88.5984,88.5534,88.5894,4900.0
2014-06-20 09:50:00,98.54,98.61,98.54,98.61,4000.0,88.6343,88.6973,88.6343,88.6973,4000.0
2014-06-20 09:55:00,98.59,98.59,98.52,98.52,1100.0,88.6793,88.6793,88.6163,88.6163,1100.0
2014-06-20 10:00:00,98.54,98.54,98.51,98.51,500.0,88.6343,88.6343,88.6074,88.6074,500.0
2014-06-20 10:05:00,98.51,98.51,98.51,98.51,0.0,88.6074,88.6074,88.6074,88.6074,0.0
2014-06-20 10:10:00,98.51,98.62,98.51,98.58,5400.0,88.6074,88.7063,88.6074,88.6703,5400.0
2014-06-20 10:15:00,98.59,98.59,98.5,98.5,2500.0,88.6793,88.6793,88.5984,88.5984,2500.0
2014-06-20 10:20:00,98.51,98.51,98.45,98.45,4000.0,88.6074,88.6074,88.5534,88.5534,4000.0
2014-06-20 10:25:00,98.46,98.46,98.39,98.4,7100.0,88.5624,88.5624,88.4994,88.5084,7100.0
2014-06-20 10:30:00,98.41,98.45,98.4,98.44,10600.0,88.5174,88.5534,88.5084,88.5444,10600.0
2014-06-20 10:35:00,98.44,98.48,98.43,98.45,3300.0,88.5444,88.5804,88.5354,88.5534,3300.0
2014-06-20 10:40:00,98.48,98.49,98.46,98.46,3100.0,88.5804,88.5894,88.5624,88.5624,3100.0
2014-06-20 10:45:00,98.47,98.48,98.46,98.46,1400.0,88.5714,88.5804,88.5624,88.5624,1400.0
2014-06-20 10:50:00,98.45,98.48,98.43,98.48,1100.0,88.5534,88.5804,88.5354,88.5804,1100.0
2014-06-20 10:55:00,98.49,98.54,98.48,98.51,1900.0,88.5894,88.6343,88.5804,88.6074,1900.0
2014-06-20 11:00:00,98.52,98.55,98.52,98.55,1400.0,88.6163,88.6433,88.6163,88.6433,1400.0
2014-06-20 11:05:00,98.55,98.56,98.53,98.53,2300.0,88.6433,88.6523,88.6253,88.6253,2300.0
2014-06-20 11:10:00,98.55,98.58,98.55,98.56,3400.0,88.6433,88.6703,88.6433,88.6523,3400.0
2014-06-20 11:15:00,98.57,98.58,98.57,98.58,1000.0,88.6613,88.6703,88.6613,88.6703,1000.0
2014-06-20 11:20:00,98.55,98.55,98.55,98.55,400.0,88.6433,88.6433,88.6433,88.6433,400.0
2014-06-20 11:25:00,98.57,98.57,98.5,98.5,87700.0,88.6613,88.6613,88.5984,88.5984,87700.0
2014-06-20 11:30:00,98.52,98.53,98.5,98.5,1800.0,88.6163,88.6253,88.5984,88.5984,1800.0
2014-06-20 11:35:00,98.51,98.56,98.5,98.56,1700.0,88.6074,88.6523,88.5984,88.6523,1700.0
2014-06-20 11:40:00,98.55,98.55,98.54,98.54,600.0,88.6433,88.6433,88.6343,88.6343,600.0
2014-06-20 11:45:00,98.57,98.57,98.54,98.55,700.0,88.6613,88.6613,88.6343,88.6433,700.0
2014-06-20 11:50:00,98.56,98.56,98.46,98.49,13300.0,88.6523,88.6523,88.5624,88.5894,13300.0
2014-06-20 11:55:00,98.5,98.52,98.5,98.51,800.0,88.5984,88.6163,88.5984,88.6074,800.0
2014-06-20 12:00:00,98.51,98.52,98.49,98.51,1200.0,88.6074,88.6163,88.5894,88.6074,1200.0
2014-06-20 12:05:00,98.48,98.5,98.48,98.48,1400.0,88.5804,88.5984,88.5804,88.5804,1400.0
2014-06-20 12:10:00,98.49,98.49,98.47,98.47,300.0,88.5894,88.5894,88.5714,88.5714,300.0
2014-06-20 12:15:00,98.49,98.49,98.46,98.46,2300.0,88.5894,88.5894,88.5624,88.5624,2300.0
2014-06-20 12:20:00,98.48,98.48,98.45,98.46,3900.0,88.5804,88.5804,88.5534,88.5624,3900.0
2014-06-20 12:25:00,98.45,98.45,98.45,98.45,100.0,88.5534,88.5534,88.5534,88.5534,100.0
2014-06-20 12:30:00,98.49,98.51,98.49,98.51,1400.0,88.5894,88.6074,88.5894,88.6074,1400.0
2014-06-20 12:35:00,98.52,98.53,98.5,98.5,1000.0,88.6163,88.6253,88.5984,88.5984,1000.0
2014-06-20 12:40:00,98.49,98.49,98.49,98.49,100.0,88.5894,88.5894,88.5894,88.5894,100.0
2014-06-20 12:45:00,98.51,98.51,98.48,98.48,900.0,88.6074,88.6074,88.5804,88.5804,900.0
2014-06-20 12:50:00,98.51,98.52,98.5,98.52,1800.0,88.6074,88.6163,88.5984,88.6163,1800.0
2014-06-20 12:55:00,98.54,98.54,98.52,98.54,700.0,88.6343,88.6343,88.6163,88.6343,700.0
2014-06-20 13:00:00,98.53,98.54,98.51,98.51,1900.0,88.6253,88.6343,88.6074,88.6074,1900.0
2014-06-20 13:05:00,98.5,98.52,98.5,98.52,600.0,88.5984,88.6163,88.5984,88.6163,600.0
2014-06-20 13:10:00,98.49,98.54,98.49,98.54,2200.0,88.5894,88.6343,88.5894,88.6343,2200.0
2014-06-20 13:15:00,98.54,98.54,98.5,98.51,2200.0,88.6343,88.6343,88.5984,88.6074,2200.0
2014-06-20 13:20:00,98.51,98.51,98.47,98.47,9200.0,88.6074,88.6074,88.5714,88.5714,9200.0
2014-06-20 13:25:00,98.49,98.51,98.49,98.51,1400.0,88.5894,88.6074,88.5894,88.6074,1400.0
2014-06-20 13:30:00,98.51,98.51,98.45,98.45,2300.0,88.6074,88.6074,88.5534,88.5534,2300.0
2014-06-20 13:35:00,98.47,98.49,98.46,98.48,900.0,88.5714,88.5894,88.5624,88.5804,900.0
2014-06-20 13:40:00,98.47,98.49,98.47,98.49,800.0,88.5714,88.5894,88.5714,88.5894,800.0
2014-06-20 13:45:00,98.47,98.5,98.47,98.5,1400.0,88.5714,88.5984,88.5714,88.5984,1400.0
2014-06-20 13:50:00,98.52,98.54,98.51,98.54,1100.0,88.6163,88.6343,88.6074,88.6343,1100.0
2014-06-20 13:55:00,98.54,98.54,98.53,98.53,500.0,88.6343,88.6343,88.6253,88.6253,500.0
2014-06-20 14:00:00,98.53,98.53,98.53,98.53,1300.0,88.6253,88.6253,88.6253,88.6253,1300.0
2014-06-20 14:05:00,98.51,98.56,98.51,98.56,3500.0,88.6074,88.6523,88.6074,88.6523,3500.0
2014-06-20 14:10:00,98.55,98.58,98.55,98.58,15400.0,88.6433,88.6703,88.6433,88.6703,15400.0
2014-06-20 14:15:00,98.57,98.58,98.56,98.58,3200.0,88.6613,88.6703,88.6523,88.6703,3200.0
2014-06-20 14:20:00,98.57,98.57,98.54,98.55,4400.0,88.6613,88.6613,88.6343,88.6433,4400.0
2014-06-20 14:25:00,98.55,98.57,98.55,98.56,1900.0,88.6433,88.6613,88.6433,88.6523,1900.0
2014-06-20 14:30:00,98.57,98.57,98.54,98.54,8800.0,88.6613,88.6613,88.6343,88.6343,8800.0
2014-06-20 14:35:00,98.54,98.56,98.54,98.54,3300.0,88.6343,88.6523,88.6343,88.6343,3300.0
2014-06-20 14:40:00,98.55,98.55,98.51,98.53,14300.0,88.6433,88.6433,88.6074,88.6253,14300.0
2014-06-20 14:45:00,98.52,98.55,98.51,98.54,5900.0,88.6163,88.6433,88.6074,88.6343,5900.0
2014-06-20 14:50:00,98.55,98.55,98.52,98.52,5300.0,88.6433,88.6433,88.6163,88.6163,5300.0
2014-06-20 14:55:00,98.54,98.55,98.53,98.54,1300.0,88.6343,88.6433,88.6253,88.6343,1300.0
2014-06-20 15:00:00,98.54,98.54,98.51,98.53,4300.0,88.6343,88.6343,88.6074,88.6253,4300.0
2014-06-20 15:05:00,98.53,98.54,98.52,98.53,29400.0,88.6253,88.6343,88.6163,88.6253,29400.0
2014-06-20 15:10:00,98.53,98.55,98.53,98.53,23300.0,88.6253,88.6433,88.6253,88.6253,23300.0
2014-06-20 15:15:00,98.54,98.57,98.54,98.55,21200.0,88.6343,88.6613,88.6343,88.6433,21200.0
2014-06-20 15:20:00,98.55,98.56,98.53,98.54,39500.0,88.6433,88.6523,88.6253,88.6343,39500.0
2014-06-20 15:25:00,98.53,98.55,98.53,98.53,2700.0,88.6253,88.6433,88.6253,88.6253,2700.0
2014-06-20 15:30:00,98.55,98.6,98.55,98.6,15300.0,88.6433,88.6883,88.6433,88.6883,15300.0
2014-06-20 15:35:00,98.61,98.61,98.58,98.6,3900.0,88.6973,88.6973,88.6703,88.6883,3900.0
2014-06-20 15:40:00,98.6,98.61,98.58,98.59,2500.0,88.6883,88.6973,88.6703,88.6793,2500.0
2014-06-20 15:45:00,98.59,98.59,98.55,98.57,2000.0,88.6793,88.6793,88.6433,88.6613,2000.0
2014-06-20 15:50:00,98.59,98.63,98.59,98.61,1000.0,88.6793,88.7153,88.6793,88.6973,1000.0
2014-06-20 15:55:00,98.59,98.63,98.59,98.63,2600.0,88.6793,88.7153,88.6793,88.7153,2600.0
2014-06-23 09:30:00,98.66,98.66,98.6,98.62,9600.0,88.7423,88.7423,88.6883,88.7063,9600.0
2014-06-23 09:35:00,98.56,98.56,98.44,98.52,1700.0,88.6523,88.6523,88.5444,88.6163,1700.0
2014-06-23 09:40:00,98.54,98.54,98.53,98.53,400.0,88.6343,88.6343,88.6253,88.6253,400.0
2014-06-23 09:45:00,98.52,98.54,98.52,98.54,500.0,88.6163,88.6343,88.6163,88.6343,500.0
2014-06-23 09:50:00,98.53,98.62,98.53,98.6,3000.0,88.6253,88.7063,88.6253,88.6883,3000.0
2014-06-23 09:55:00,98.62,98.63,98.54,98.59,1400.0,88.7063,88.7153,88.6343,88.6793,1400.0
2014-06-23 10:00:00,98.62,98.67,98.62,98.64,800.0,88.7063,88.7513,88.7063,88.7243,800.0
2014-06-23 10:05:00,98.67,98.67,98.58,98.61,700.0,88.7513,88.7513,88.6703,88.6973,700.0
2014-06-23 10:10:00,98.58,98.58,98.51,98.53,2600.0,88.6703,88.6703,88.6074,88.6253,2600.0
2014-06-23 10:15:00,98.59,98.63,98.59,98.63,400.0,88.6793,88.7153,88.6793,88.7153,400.0
2014-06-23 10:20:00,98.65,98.69,98.62,98.62,4000.0,88.7333,88.7693,88.7063,88.7063,4000.0
2014-06-23 10:25:00,98.64,98.65,98.53,98.55,2600.0,88.7243,88.7333,88.6253,88.6433,2600.0
2014-06-23 10:30:00,98.61,98.61,98.58,98.58,1600.0,88.6973,88.6973,88.6703,88.6703,1600.0
2014-06-23 10:35:00,98.6,98.6,98.58,98.58,200.0,88.6883,88.6883,88.6703,88.6703,200.0
2014-06-23 10:40:00,98.58,98.62,98.57,98.58,5300.0,88.6703,88.7063,88.6613,88.6703,5300.0
2014-06-23 10:45:00,98.57,98.6,98.57,98.57,600.0,88.6613,88.6883,88.6613,88.6613,600.0
2014-06-23 10:50:00,98.57,98.57,98.57,98.57,0.0,88.6613,88.6613,88.6613,88.6613,0.0
2014-06-23 10:55:00,98.57,98.57,98.57,98.57,0.0,88.6613,88.6613,88.6613,88.6613,0.0
2014-06-23 11:00:00,98.53,98.56,98.52,98.54,2700.0,88.6253,88.6523,88.6163,88.6343,2700.0
2014-06-23 11:05:00,98.53,98.53,98.5,98.5,2800.0,88.6253,88.6253,88.5984,88.5984,2800.0
2014-06-23 11:10:00,98.54,98.55,98.52,98.52,600.0,88.6343,88.6433,88.6163,88.6163,600.0
2014-06-23 11:15:00,98.5,98.52,98.5,98.52,500.0,88.5984,88.6163,88.5984,88.6163,500.0
2014-06-23 11:20:00,98.5,98.57,98.5,98.55,2700.0,88.5984,88.6613,88.5984,88.6433,2700.0
2014-06-23 11:25:00,98.52,98.52,98.52,98.52,500.0,88.6163,88.6163,88.6163,88.6163,500.0
2014-06-23 11:30:00,98.47,98.48,98.46,98.46,700.0,88.5714,88.5804,88.5624,88.5624,700.0
2014-06-23 11:35:00,98.47,98.49,98.45,98.49,900.0,88.5714,88.5894,88.5534,88.5894,900.0
2014-06-23 11:40:00,98.49,98.55,98.48,98.52,1100.0,88.5894,88.6433,88.5804,88.6163,1100.0
2014-06-23 11:45:00,98.52,98.52,98.52,98.52,0.0,88.6163,88.6163,88.6163,88.6163,0.0
2014-06-23 11:50:00,98.5,98.51,98.47,98.47,1800.0,88.5984,88.6074,88.5714,88.5714,1800.0
2014-06-23 11:55:00,98.48,98.51,98.48,98.48,2300.0,88.5804,88.6074,88.5804,88.5804,2300.0
2014-06-23 12:00:00,98.48,98.53,98.47,98.53,1300.0,88.5804,88.6253,88.5714,88.6253,1300.0
2014-06-23 12:05:00,98.52,98.57,98.52,98.53,20000.0,88.6163,88.6613,88.6163,88.6253,20000.0
2014-06-23 12:10:00,98.55,98.57,98.54,98.54,1400.0,88.6433,88.6613,88.6343,88.6343,1400.0
2014-06-23 12:15:00,98.57,98.59,98.57,98.59,1400.0,88.6613,88.6793,88.6613,88.6793,1400.0
2014-06-23 12:20:00,98.55,98.6,98.55,98.6,600.0,88.6433,88.6883,88.6433,88.6883,600.0
2014-06-23 12:25:00,98.58,98.59,98.57,98.58,800.0,88.6703,88.6793,88.6613,88.6703,800.0
2014-06-23 12:30:00,98.62,98.64,98.62,98.64,1100.0,88.7063,88.7243,88.7063,88.7243,1100.0
2014-06-23 12:35:00,98.6,98.63,98.6,98.61,600.0,88.6883,88.7153,88.6883,88.6973,600.0
2014-06-23 12:40:00,98.6,98.62,98.59,98.59,600.0,88.6883,88.7063,88.6793,88.6793,600.0
2014-06-23 12:45:00,98.62,98.62,98.6,98.6,700.0,88.7063,88.7063,88.6883,88.6883,700.0
2014-06-23 12:50:00,98.58,98.62,98.58,98.62,3900.0,88.6703,88.7063,88.6703,88.7063,3900.0
2014-06-23 12:55:00,98.6,98.62,98.6,98.61,300.0,88.6883,88.7063,88.6883,88.6973,300.0
2014-06-23 13:00:00,98.61,98.62,98.6,98.62,1900.0,88.6973,88.7063,88.6883,88.7063,1900.0
2014-06-23 13:05:00,98.6,98.63,98.6,98.62,1100.0,88.6883,88.7153,88.6883,88.7063,1100.0
2014-06-23 13:10:00,98.6,98.6,98.57,98.57,800.0,88.6883,88.6883,88.6613,88.6613,800.0
2014-06-23 13:15:00,98.57,98.58,98.51,98.51,2700.0,88.6613,88.6703,88.6074,88.6074,2700.0
2014-06-23 13:20:00,98.52,98.54,98.48,98.48,36100.0,88.6163,88.6343,88.5804,88.5804,36100.0
2014-06-23 13:25:00,98.48,98.51,98.47,98.51,3300.0,88.5804,88.6074,88.5714,88.6074,3300.0
2014-06-23 13:30:00,98.49,98.51,98.47,98.5,3100.0,88.5894,88.6074,88.5714,88.5984,3100.0
2014-06-23 13:35:00,98.51,98.54,98.51,98.53,10000.0,88.6074,88.6343,88.6074,88.6253,10000.0
2014-06-23 13:40:00,98.54,98.54,98.51,98.52,2100.0,88.6343,88.6343,88.6074,88.6163,2100.0
2014-06-23 13:45:00,98.52,98.53,98.49,98.51,21700.0,88.6163,88.6253,88.5894,88.6074,21700.0
2014-06-23 13:50:00,98.51,98.55,98.51,98.55,1700.0,88.6074,88.6433,88.6074,88.6433,1700.0
2014-06-23 13:55:00,98.57,98.57,98.52,98.52,1300.0,88.6613,88.6613,88.6163,88.6163,1300.0
2014-06-23 14:00:00,98.53,98.55,98.52,98.52,1100.0,88.6253,88.6433,88.6163,88.6163,1100.0
2014-06-23 14:05:00,98.52,98.53,98.5,98.5,7600.0,88.6163,88.6253,88.5984,88.5984,7600.0
2014-06-23 14:10:00,98.5,98.56,98.49,98.56,20100.0,88.5984,88.6523,88.5894,88.6523,20100.0
2014-06-23 14:15:00,98.56,98.57,98.55,98.57,3800.0,88.6523,88.6613,88.6433,88.6613,3800.0
2014-06-23 14:20:00,98.55,98.59,98.55,98.59,6800.0,88.6433,88.6793,88.6433,88.6793,6800.0
2014-06-23 14:25:00,98.57,98.57,98.53,98.54,2000.0,88.6613,88.6613,88.6253,88.6343,2000.0
2014-06-23 14:30:00,98.54,98.55,98.54,98.55,800.0,88.6343,88.6433,88.6343,88.6433,800.0
2014-06-23 14:35:00,98.54,98.54,98.53,98.53,1700.0,88.6343,88.6343,88.6253,88.6253,1700.0
2014-06-23 14:40:00,98.53,98.55,98.53,98.55,11500.0,88.6253,88.6433,88.6253,88.6433,11500.0
2014-06-23 14:45:00,98.53,98.56,98.51,98.51,4800.0,88.6253,88.6523,88.6074,88.6074,4800.0
2014-06-23 14:50:00,98.52,98.55,98.49,98.55,6900.0,88.6163,88.6433,88.5894,88.6433,6900.0
2014-06-23 14:55:00,98.54,98.59,98.53,98.59,2500.0,88.6343,88.6793,88.6253,88.6793,2500.0
2014-06-23 15:00:00,98.59,98.59,98.57,98.57,11700.0,88.6793,88.6793,88.6613,88.6613,11700.0
2014-06-23 15:05:00,98.56,98.56,98.53,98.55,2600.0,88.6523,88.6523,88.6253,88.6433,2600.0
2014-06-23 15:10:00,98.54,98.54,98.5,98.5,2800.0,88.6343,88.6343,88.5984,88.5984,2800.0
2014-06-23 15:15:00,98.52,98.53,98.52,98.52,700.0,88.6163,88.6253,88.6163,88.6163,700.0
2014-06-23 15:20:00,98.53,98.55,98.51,98.51,1500.0,88.6253,88.6433,88.6074,88.6074,1500.0
2014-06-23 15:25:00,98.51,98.51,98.51,98.51,100.0,88.6074,88.6074,88.6074,88.6074,100.0
2014-06-23 15:30:00,98.54,98.55,98.52,98.54,7600.0,88.6343,88.6433,88.6163,88.6343,7600.0
2014-06-23 15:35:00,98.54,98.54,98.54,98.54,100.0,88.6343,88.6343,88.6343,88.6343,100.0
2014-06-23 15:40:00,98.55,98.56,98.54,98.54,2400.0,88.6433,88.6523,88.6343,88.6343,2400.0
2014-06-23 15:45:00,98.54,98.57,98.54,98.57,7700.0,88.6343,88.6613,88.6343,88.6613,7700.0
2014-06-23 15:50:00,98.58,98.59,98.58,98.59,600.0,88.6703,88.6793,88.6703,88.6793,600.0
2014-06-23 15:55:00,98.59,98.62,98.58,98.6,3100.0,88.6793,88.7063,88.6703,88.6883,3100.0
2014-06-24 09:30:00,98.26,98.35,98.26,98.34,9000.0,88.6311,88.7123,88.6311,88.7033,9000.0
2014-06-24 09:35:00,98.34,98.39,98.34,98.36,1200.0,88.7033,88.7484,88.7033,88.7213,1200.0
2014-06-24 09:40:00,98.36,98.38,98.36,98.38,300.0,88.7213,88.7393,88.7213,88.7393,300.0
2014-06-24 09:45:00,98.44,98.45,98.4,98.4,4600.0,88.7935,88.8025,88.7574,88.7574,4600.0
2014-06-24 09:50:00,98.4,98.4,98.37,98.38,1300.0,88.7574,88.7574,88.7303,88.7393,1300.0
2014-06-24 09:55:00,98.35,98.35,98.33,98.33,1100.0,88.7123,88.7123,88.6942,88.6942,1100.0
2014-06-24 10:00:00,98.35,98.45,98.35,98.45,1400.0,88.7123,88.8025,88.7123,88.8025,1400.0
2014-06-24 10:05:00,98.47,98.55,98.47,98.53,3000.0,88.8205,88.8927,88.8205,88.8746,3000.0
2014-06-24 10:10:00,98.5,98.53,98.5,98.53,500.0,88.8476,88.8746,88.8476,88.8746,500.0
2014-06-24 10:15:00,98.51,98.56,98.48,98.55,2500.0,88.8566,88.9017,88.8295,88.8927,2500.0
2014-06-24 10:20:00,98.56,98.61,98.56,98.61,1100.0,88.9017,88.9468,88.9017,88.9468,1100.0
2014-06-24 10:25:00,98.6,98.68,98.6,98.67,3400.0,88.9378,89.0099,88.9378,89.0009,3400.0
2014-06-24 10:30:00,98.69,98.74,98.68,98.74,1800.0,89.019,89.0641,89.0099,89.0641,1800.0
2014-06-24 10:35:00,98.73,98.75,98.72,98.75,1300.0,89.055,89.0731,89.046,89.0731,1300.0
2014-06-24 10:40:00,98.78,98.78,98.75,98.75,1100.0,89.1001,89.1001,89.0731,89.0731,1100.0
2014-06-24 10:45:00,98.75,98.76,98.72,98.75,3000.0,89.0731,89.0821,89.046,89.0731,3000.0
2014-06-24 10:50:00,98.74,98.74,98.73,98.73,1400.0,89.0641,89.0641,89.055,89.055,1400.0
2014-06-24 10:55:00,98.76,98.78,98.74,98.78,2000.0,89.0821,89.1001,89.0641,89.1001,2000.0
2014-06-24 11:00:00,98.78,98.82,98.78,98.81,2000.0,89.1001,89.1362,89.1001,89.1272,2000.0
2014-06-24 11:05:00,98.81,98.81,98.75,98.78,1100.0,89.1272,89.1272,89.0731,89.1001,1100.0
2014-06-24 11:10:00,98.77,98.78,98.76,98.77,1400.0,89.0911,89.1001,89.0821,89.0911,1400.0
2014-06-24 11:15:00,98.76,98.78,98.76,98.76,2000.0,89.0821,89.1001,89.0821,89.0821,2000.0
2014-06-24 11:20:00,98.76,98.77,98.75,98.75,2800.0,89.0821,89.0911,89.0731,89.0731,2800.0
2014-06-24 11:25:00,98.79,98.79,98.74,98.77,400.0,89.1092,89.1092,89.0641,89.0911,400.0
2014-06-24 11:30:00,98.77,98.79,98.75,98.75,5200.0,89.0911,89.1092,89.0731,89.0731,5200.0
2014-06-24 11:35:00,98.76,98.76,98.73,98.74,900.0,89.0821,89.0821,89.055,89.0641,900.0
2014-06-24 11:40:00,98.73,98.73,98.71,98.71,1800.0,89.055,89.055,89.037,89.037,1800.0
2014-06-24 11:45:00,98.74,98.74,98.72,98.72,900.0,89.0641,89.0641,89.046,89.046,900.0
2014-06-24 11:50:00,98.71,98.72,98.7,98.7,400.0,89.037,89.046,89.028,89.028,400.0
2014-06-24 11:55:00,98.72,98.74,98.72,98.74,800.0,89.046,89.0641,89.046,89.0641,800.0
2014-06-24 12:00:00,98.73,98.75,98.73,98.74,700.0,89.055,89.0731,89.055,89.0641,700.0
2014-06-24 12:05:00,98.72,98.72,98.71,98.71,1000.0,89.046,89.046,89.037,89.037,1000.0
2014-06-24 12:10:00,98.72,98.72,98.72,98.72,300.0,89.046,89.046,89.046,89.046,300.0
2014-06-24 12:15:00,98.72,98.72,98.69,98.69,1500.0,89.046,89.046,89.019,89.019,1500.0
2014-06-24 12:20:00,98.72,98.72,98.7,98.72,1300.0,89.046,89.046,89.028,89.046,1300.0
2014-06-24 12:25:00,98.7,98.74,98.7,98.74,3800.0,89.028,89.0641,89.028,89.0641,3800.0
2014-06-24 12:30:00,98.73,98.73,98.72,98.72,400.0,89.055,89.055,89.046,89.046,400.0
2014-06-24 12:35:00,98.73,98.77,98.73,98.73,2000.0,89.055,89.0911,89.055,89.055,2000.0
2014-06-24 12:40:00,98.73,98.75,98.73,98.73,400.0,89.055,89.0731,89.055,89.055,400.0
2014-06-24 12:45:00,98.72,98.72,98.7,98.71,300.0,89.046,89.046,89.028,89.037,300.0
2014-06-24 12:50:00,98.71,98.71,98.71,98.71,100.0,89.037,89.037,89.037,89.037,100.0
2014-06-24 12:55:00,98.66,98.66,98.62,98.63,700.0,88.9919,88.9919,88.9558,88.9648,700.0
2014-06-24 13:00:00,98.63,98.64,98.52,98.54,1800.0,88.9648,88.9739,88.8656,88.8837,1800.0
2014-06-24 13:05:00,98.51,98.51,98.49,98.5,400.0,88.8566,88.8566,88.8386,88.8476,400.0
2014-06-24 13:10:00,98.5,98.53,98.47,98.48,700.0,88.8476,88.8746,88.8205,88.8295,700.0
2014-06-24 13:15:00,98.39,98.39,98.36,98.37,1200.0,88.7484,88.7484,88.7213,88.7303,1200.0
2014-06-24 13:20:00,98.37,98.37,98.34,98.36,3700.0,88.7303,88.7303,88.7033,88.7213,3700.0
2014-06-24 13:25:00,98.36,98.46,98.36,98.46,22300.0,88.7213,88.8115,88.7213,88.8115,22300.0
2014-06-24 13:30:00,98.46,98.5,98.44,98.48,10300.0,88.8115,88.8476,88.7935,88.8295,10300.0
2014-06-24 13:35:00,98.48,98.49,98.46,98.49,1800.0,88.8295,88.8386,88.8115,88.8386,1800.0
2014-06-24 13:40:00,98.48,98.48,98.44,98.44,27800.0,88.8295,88.8295,88.7935,88.7935,27800.0
2014-06-24 13:45:00,98.44,98.45,98.4,98.41,6500.0,88.7935,88.8025,88.7574,88.7664,6500.0
2014-06-24 13:50:00,98.42,98.44,98.39,98.4,4100.0,88.7754,88.7935,88.7484,88.7574,4100.0
2014-06-24 13:55:00,98.37,98.37,98.33,98.33,5200.0,88.7303,88.7303,88.6942,88.6942,5200.0
2014-06-24 14:00:00,98.3,98.39,98.29,98.37,4700.0,88.6672,88.7484,88.6582,88.7303,4700.0
2014-06-24 14:05:00,98.37,98.37,98.33,98.33,1800.0,88.7303,88.7303,88.6942,88.6942,1800.0
2014-06-24 14:10:00,98.34,98.41,98.34,98.4,1400.0,88.7033,88.7664,88.7033,88.7574,1400.0
2014-06-24 14:15:00,98.42,98.42,98.34,98.36,3700.0,88.7754,88.7754,88.7033,88.7213,3700.0
2014-06-24 14:20:00,98.37,98.39,98.3,98.31,9100.0,88.7303,88.7484,88.6672,88.6762,9100.0
2014-06-24 14:25:00,98.31,98.31,98.2,98.22,3500.0,88.6762,88.6762,88.577,88.595,3500.0
2014-06-24 14:30:00,98.21,98.22,98.13,98.14,4600.0,88.586,88.595,88.5138,88.5229,4600.0
2014-06-24 14:35:00,98.14,98.19,98.14,98.19,18600.0,88.5229,88.568,88.5229,88.568,18600.0
2014-06-24 14:40:00,98.23,98.24,98.23,98.24,800.0,88.604,88.6131,88.604,88.6131,800.0
2014-06-24 14:45:00,98.22,98.26,98.21,98.23,3200.0,88.595,88.6311,88.586,88.604,3200.0
2014-06-24 14:50:00,98.24,98.24,98.18,98.19,1500.0,88.6131,88.6131,88.5589,88.568,1500.0
2014-06-24 14:55:00,98.21,98.25,98.18,98.18,2900.0,88.586,88.6221,88.5589,88.5589,2900.0
2014-06-24 15:00:00,98.17,98.17,98.01,98.04,22600.0,88.5499,88.5499,88.4056,88.4327,22600.0
2014-06-24 15:05:00,98.05,98.05,97.97,97.97,7400.0,88.4417,88.4417,88.3695,88.3695,7400.0
2014-06-24 15:10:00,97.97,97.97,97.83,97.84,4000.0,88.3695,88.3695,88.2432,88.2523,4000.0
2014-06-24 15:15:00,97.83,97.87,97.82,97.84,13800.0,88.2432,88.2793,88.2342,88.2523,13800.0
2014-06-24 15:20:00,97.79,97.8,97.73,97.76,2100.0,88.2072,88.2162,88.153,88.1801,2100.0
2014-06-24 15:25:00,97.74,97.82,97.71,97.75,2800.0,88.1621,88.2342,88.135,88.1711,2800.0
2014-06-24 15:30:00,97.79,97.85,97.75,97.75,4100.0,88.2072,88.2613,88.1711,88.1711,4100.0
2014-06-24 15:35:00,97.75,97.75,97.61,97.63,5000.0,88.1711,88.1711,88.0448,88.0628,5000.0
2014-06-24 15:40:00,97.63,97.76,97.63,97.76,6200.0,88.0628,88.1801,88.0628,88.1801,6200.0
2014-06-24 15:45:00,97.78,97.85,97.76,97.85,3900.0,88.1981,88.2613,88.1801,88.2613,3900.0
2014-06-24 15:50:00,97.84,97.84,97.75,97.77,13700.0,88.2523,88.2523,88.1711,88.1891,13700.0
2014-06-24 15:55:00,97.78,97.83,97.73,97.76,3100.0,88.1981,88.2432,88.153,88.1801,3100.0
2014-06-25 09:30:00,97.63,97.82,97.63,97.82,12500.0,88.0628,88.2342,88.0628,88.2342,12500.0
2014-06-25 09:35:00,97.83,98.0,97.82,97.96,5100.0,88.2432,88.3966,88.2342,88.3605,5100.0
2014-06-25 09:40:00,97.97,97.99,97.97,97.99,12500.0,88.3695,88.3876,88.3695,88.3876,12500.0
2014-06-25 09:45:00,98.13,98.13,98.0,98.0,2300.0,88.5138,88.5138,88.3966,88.3966,2300.0
2014-06-25 09:50:00,98.02,98.12,98.02,98.1,2600.0,88.4146,88.5048,88.4146,88.4868,2600.0
2014-06-25 09:55:00,98.03,98.08,98.03,98.07,1700.0,88.4236,88.4687,88.4236,88.4597,1700.0
2014-06-25 10:00:00,97.97,98.01,97.89,97.91,2800.0,88.3695,88.4056,88.2974,88.3154,2800.0
2014-06-25 10:05:00,97.87,97.96,97.87,97.94,1400.0,88.2793,88.3605,88.2793,88.3425,1400.0
2014-06-25 10:10:00,97.96,98.14,97.96,98.14,5900.0,88.3605,88.5229,88.3605,88.5229,5900.0
2014-06-25 10:15:00,98.11,98.11,97.97,97.99,1700.0,88.4958,88.4958,88.3695,88.3876,1700.0
2014-06-25 10:20:00,98.02,98.02,97.91,97.91,1700.0,88.4146,88.4146,88.3154,88.3154,1700.0
2014-06-25 10:25:00,97.91,98.0,97.91,97.96,1800.0,88.3154,88.3966,88.3154,88.3605,1800.0
2014-06-25 10:30:00,97.95,98.02,97.95,97.97,3700.0,88.3515,88.4146,88.3515,88.3695,3700.0
2014-06-25 10:35:00,97.95,97.95,97.92,97.95,800.0,88.3515,88.3515,88.3244,88.3515,800.0
2014-06-25 10:40:00,97.94,98.03,97.94,98.03,1500.0,88.3425,88.4236,88.3425,88.4236,1500.0
2014-06-25 10:45:00,98.03,98.07,98.03,98.03,3200.0,88.4236,88.4597,88.4236,88.4236,3200.0
2014-06-25 10:50:00,98.06,98.13,98.05,98.11,10000.0,88.4507,88.5138,88.4417,88.4958,10000.0
2014-06-25 10:55:00,98.11,98.2,98.11,98.2,1400.0,88.4958,88.577,88.4958,88.577,1400.0
2014-06-25 11:00:00,98.24,98.24,98.19,98.21,1300.0,88.6131,88.6131,88.568,88.586,1300.0
2014-06-25 11:05:00,98.21,98.22,98.2,98.22,800.0,88.586,88.595,88.577,88.595,800.0
2014-06-25 11:10:00,98.24,98.29,98.23,98.29,2400.0,88.6131,88.6582,88.604,88.6582,2400.0
2014-06-25 11:15:00,98.26,98.27,98.18,98.18,1100.0,88.6311,88.6401,88.5589,88.5589,1100.0
2014-06-25 11:20:00,98.17,98.22,98.17,98.2,3500.0,88.5499,88.595,88.5499,88.577,3500.0
2014-06-25 11:25:00,98.25,98.27,98.23,98.23,1300.0,88.6221,88.6401,88.604,88.604,1300.0
2014-06-25 11:30:00,98.25,98.25,98.19,98.21,4700.0,88.6221,88.6221,88.568,88.586,4700.0
2014-06-25 11:35:00,98.21,98.21,98.12,98.12,1500.0,88.586,88.586,88.5048,88.5048,1500.0
2014-06-25 11:40:00,98.16,98.18,98.16,98.18,1700.0,88.5409,88.5589,88.5409,88.5589,1700.0
2014-06-25 11:45:00,98.18,98.18,98.09,98.09,1100.0,88.5589,88.5589,88.4778,88.4778,1100.0
2014-06-25 11:50:00,98.1,98.15,98.1,98.12,1700.0,88.4868,88.5319,88.4868,88.5048,1700.0
2014-06-25 11:55:00,98.13,98.15,98.13,98.15,600.0,88.5138,88.5319,88.5138,88.5319,600.0
2014-06-25 12:00:00,98.21,98.22,98.21,98.22,300.0,88.586,88.595,88.586,88.595,300.0
2014-06-25 12:05:00,98.17,98.2,98.16,98.2,1700.0,88.5499,88.577,88.5409,88.577,1700.0
2014-06-25 12:10:00,98.19,98.19,98.15,98.15,1900.0,88.568,88.568,88.5319,88.5319,1900.0
2014-06-25 12:15:00,98.17,98.23,98.17,98.19,800.0,88.5499,88.604,88.5499,88.568,800.0
2014-06-25 12:20:00,98.2,98.21,98.17,98.2,1600.0,88.577,88.586,88.5499,88.577,1600.0
2014-06-25 12:25:00,98.17,98.23,98.17,98.23,2400.0,88.5499,88.604,88.5499,88.604,2400.0
2014-06-25 12:30:00,98.24,98.24,98.22,98.24,1000.0,88.6131,88.6131,88.595,88.6131,1000.0
2014-06-25 12:35:00,98.22,98.23,98.2,98.22,1200.0,88.595,88.604,88.577,88.595,1200.0
2014-06-25 12:40:00,98.2,98.24,98.19,98.22,1300.0,88.577,88.6131,88.568,88.595,1300.0
2014-06-25 12:45:00,98.21,98.22,98.19,98.19,1000.0,88.586,88.595,88.568,88.568,1000.0
2014-06-25 12:50:00,98.18,98.21,98.18,98.21,1800.0,88.5589,88.586,88.5589,88.586,1800.0
2014-06-25 12:55:00,98.18,98.18,98.17,98.17,400.0,88.5589,88.5589,88.5499,88.5499,400.0
2014-06-25 13:00:00,98.19,98.31,98.19,98.31,500.0,88.568,88.6762,88.568,88.6762,500.0
2014-06-25 13:05:00,98.32,98.33,98.3,98.3,1000.0,88.6852,88.6942,88.6672,88.6672,1000.0
2014-06-25 13:10:00,98.26,98.27,98.25,98.25,2000.0,88.6311,88.6401,88.6221,88.6221,2000.0
2014-06-25 13:15:00,98.27,98.27,98.21,98.23,1800.0,88.6401,88.6401,88.586,88.604,1800.0
2014-06-25 13:20:00,98.24,98.31,98.24,98.29,10700.0,88.6131,88.6762,88.6131,88.6582,10700.0
2014-06-25 13:25:00,98.27,98.29,98.23,98.24,1800.0,88.6401,88.6582,88.604,88.6131,1800.0
2014-06-25 13:30:00,98.27,98.28,98.25,98.25,7800.0,88.6401,88.6491,88.6221,88.6221,7800.0
2014-06-25 13:35:00,98.26,98.28,98.26,98.28,3400.0,88.6311,88.6491,88.6311,88.6491,3400.0
2014-06-25 13:40:00,98.28,98.29,98.25,98.29,8500.0,88.6491,88.6582,88.6221,88.6582,8500.0
2014-06-25 13:45:00,98.26,98.27,98.25,98.26,58600.0,88.6311,88.6401,88.6221,88.6311,58600.0
2014-06-25 13:50:00,98.26,98.32,98.26,98.32,41100.0,88.6311,88.6852,88.6311,88.6852,41100.0
2014-06-25 13:55:00,98.33,98.4,98.32,98.38,8900.0,88.6942,88.7574,88.6852,88.7393,8900.0
2014-06-25 14:00:00,98.36,98.37,98.33,98.35,38100.0,88.7213,88.7303,88.6942,88.7123,38100.0
2014-06-25 14:05:00,98.36,98.36,98.33,98.33,1300.0,88.7213,88.7213,88.6942,88.6942,1300.0
2014-06-25 14:10:00,98.33,98.38,98.32,98.37,8300.0,88.6942,88.7393,88.6852,88.7303,8300.0
2014-06-25 14:15:00,98.37,98.37,98.36,98.36,300.0,88.7303,88.7303,88.7213,88.7213,300.0
2014-06-25 14:20:00,98.39,98.45,98.39,98.43,6800.0,88.7484,88.8025,88.7484,88.7844,6800.0
2014-06-25 14:25:00,98.41,98.45,98.41,98.43,1400.0,88.7664,88.8025,88.7664,88.7844,1400.0
2014-06-25 14:30:00,98.41,98.45,98.41,98.44,12200.0,88.7664,88.8025,88.7664,88.7935,12200.0
2014-06-25 14:35:00,98.45,98.45,98.43,98.44,1800.0,88.8025,88.8025,88.7844,88.7935,1800.0
2014-06-25 14:40:00,98.42,98.46,98.42,98.42,11700.0,88.7754,88.8115,88.7754,88.7754,11700.0
2014-06-25 14:45:00,98.41,98.41,98.37,98.4,3900.0,88.7664,88.7664,88.7303,88.7574,3900.0
2014-06-25 14:50:00,98.4,98.45,98.39,98.42,4600.0,88.7574,88.8025,88.7484,88.7754,4600.0
2014-06-25 14:55:00,98.42,98.42,98.36,98.36,10500.0,88.7754,88.7754,88.7213,88.7213,10500.0
2014-06-25 15:00:00,98.37,98.37,98.35,98.35,1100.0,88.7303,88.7303,88.7123,88.7123,1100.0
2014-06-25 15:05:00,98.36,98.39,98.35,98.37,1900.0,88.7213,88.7484,88.7123,88.7303,1900.0
2014-06-25 15:10:00,98.37,98.41,98.35,98.39,5000.0,88.7303,88.7664,88.7123,88.7484,5000.0
2014-06-25 15:15:00,98.39,98.42,98.38,98.4,3000.0,88.7484,88.7754,88.7393,88.7574,3000.0
2014-06-25 15:20:00,98.42,98.45,98.42,98.44,4100.0,88.7754,88.8025,88.7754,88.7935,4100.0
2014-06-25 15:25:00,98.45,98.47,98.45,98.47,6300.0,88.8025,88.8205,88.8025,88.8205,6300.0
2014-06-25 15:30:00,98.47,98.49,98.45,98.48,4700.0,88.8205,88.8386,88.8025,88.8295,4700.0
2014-06-25 15:35:00,98.52,98.55,98.5,98.54,3200.0,88.8656,88.8927,88.8476,88.8837,3200.0
2014-06-25 15:40:00,98.53,98.58,98.53,98.58,2400.0,88.8746,88.9197,88.8746,88.9197,2400.0
2014-06-25 15:45:00,98.58,98.59,98.53,98.53,2800.0,88.9197,88.9288,88.8746,88.8746,2800.0
2014-06-25 15:50:00,98.53,98.55,98.49,98.49,6000.0,88.8746,88.8927,88.8386,88.8386,6000.0
2014-06-25 15:55:00,98.5,98.52,98.49,98.5,2000.0,88.8476,88.8656,88.8386,88.8476,2000.0
2014-06-26 09:30:00,98.49,98.49,98.39,98.4,7200.0,88.8386,88.8386,88.7484,88.7574,7200.0
2014-06-26 09:35:00,98.4,98.44,98.35,98.36,1900.0,88.7574,88.7935,88.7123,88.7213,1900.0
2014-06-26 09:40:00,98.38,98.38,98.18,98.2,3900.0,88.7393,88.7393,88.5589,88.577,3900.0
2014-06-26 09:45:00,98.12,98.12,97.92,97.92,2800.0,88.5048,88.5048,88.3244,88.3244,2800.0
2014-06-26 09:50:00,97.91,97.92,97.81,97.92,6900.0,88.3154,88.3244,88.2252,88.3244,6900.0
2014-06-26 09:55:00,97.9,98.02,97.89,98.01,4800.0,88.3064,88.4146,88.2974,88.4056,4800.0
2014-06-26 10:00:00,98.0,98.02,97.95,98.01,3400.0,88.3966,88.4146,88.3515,88.4056,3400.0
2014-06-26 10:05:00,98.0,98.04,98.0,98.03,1300.0,88.3966,88.4327,88.3966,88.4236,1300.0
2014-06-26 10:10:00,98.05,98.09,98.0,98.0,3400.0,88.4417,88.4778,88.3966,88.3966,3400.0
2014-06-26 10:15:00,98.01,98.12,98.0,98.12,2000.0,88.4056,88.5048,88.3966,88.5048,2000.0
2014-06-26 10:20:00,98.16,98.18,98.16,98.17,1000.0,88.5409,88.5589,88.5409,88.5499,1000.0
2014-06-26 10:25:00,98.15,98.15,98.09,98.15,3600.0,88.5319,88.5319,88.4778,88.5319,3600.0
2014-06-26 10:30:00,98.13,98.13,98.04,98.09,6900.0,88.5138,88.5138,88.4327,88.4778,6900.0
2014-06-26 10:35:00,98.08,98.1,98.02,98.03,3500.0,88.4687,88.4868,88.4146,88.4236,3500.0
2014-06-26 10:40:00,98.01,98.1,97.96,98.09,2600.0,88.4056,88.4868,88.3605,88.4778,2600.0
2014-06-26 10:45:00,98.05,98.15,98.05,98.11,2700.0,88.4417,88.5319,88.4417,88.4958,2700.0
2014-06-26 10:50:00,98.09,98.15,98.09,98.09,5100.0,88.4778,88.5319,88.4778,88.4778,5100.0
2014-06-26 10:55:00,98.06,98.11,98.05,98.08,3400.0,88.4507,88.4958,88.4417,88.4687,3400.0
2014-06-26 11:00:00,98.09,98.22,98.09,98.22,2500.0,88.4778,88.595,88.4778,88.595,2500.0
2014-06-26 11:05:00,98.24,98.24,98.14,98.14,1300.0,88.6131,88.6131,88.5229,88.5229,1300.0
2014-06-26 11:10:00,98.16,98.16,98.13,98.13,600.0,88.5409,88.5409,88.5138,88.5138,600.0
2014-06-26 11:15:00,98.12,98.13,98.04,98.09,4000.0,88.5048,88.5138,88.4327,88.4778,4000.0
2014-06-26 11:20:00,98.15,98.17,98.14,98.17,1800.0,88.5319,88.5499,88.5229,88.5499,1800.0
2014-06-26 11:25:00,98.16,98.16,98.12,98.14,1200.0,88.5409,88.5409,88.5048,88.5229,1200.0
2014-06-26 11:30:00,98.14,98.19,98.09,98.14,3500.0,88.5229,88.568,88.4778,88.5229,3500.0
2014-06-26 11:35:00,98.22,98.24,98.18,98.18,2000.0,88.595,88.6131,88.5589,88.5589,2000.0
2014-06-26 11:40:00,98.21,98.24,98.16,98.24,2500.0,88.586,88.6131,88.5409,88.6131,2500.0
2014-06-26 11:45:00,98.24,98.24,98.2,98.23,2300.0,88.6131,88.6131,88.577,88.604,2300.0
2014-06-26 11:50:00,98.22,98.22,98.17,98.22,3100.0,88.595,88.595,88.5499,88.595,3100.0
2014-06-26 11:55:00,98.2,98.23,98.2,98.22,900.0,88.577,88.604,88.577,88.595,900.0
2014-06-26 12:00:00,98.26,98.26,98.25,98.25,500.0,88.6311,88.6311,88.6221,88.6221,500.0
2014-06-26 12:05:00,98.21,98.21,98.19,98.19,2100.0,88.586,88.586,88.568,88.568,2100.0
2014-06-26 12:10:00,98.19,98.19,98.13,98.16,1800.0,88.568,88.568,88.5138,88.5409,1800.0
2014-06-26 12:15:00,98.21,98.21,98.16,98.17,1100.0,88.586,88.586,88.5409,88.5499,1100.0
2014-06-26 12:20:00,98.17,98.18,98.16,98.16,2500.0,88.5499,88.5589,88.5409,88.5409,2500.0
2014-06-26 12:25:00,98.14,98.15,98.12,98.15,1300.0,88.5229,88.5319,88.5048,88.5319,1300.0
2014-06-26 12:30:00,98.13,98.18,98.11,98.18,1700.0,88.5138,88.5589,88.4958,88.5589,1700.0
2014-06-26 12:35:00,98.19,98.19,98.14,98.16,2300.0,88.568,88.568,88.5229,88.5409,2300.0
2014-06-26 12:40:00,98.13,98.15,98.13,98.15,300.0,88.5138,88.5319,88.5138,88.5319,300.0
2014-06-26 12:45:00,98.16,98.17,98.11,98.13,8300.0,88.5409,88.5499,88.4958,88.5138,8300.0
2014-06-26 12:50:00,98.13,98.15,98.12,98.12,800.0,88.5138,88.5319,88.5048,88.5048,800.0
2014-06-26 12:55:00,98.13,98.13,98.11,98.11,2300.0,88.5138,88.5138,88.4958,88.4958,2300.0
2014-06-26 13:00:00,98.1,98.14,98.1,98.14,700.0,88.4868,88.5229,88.4868,88.5229,700.0
2014-06-26 13:05:00,98.14,98.14,98.12,98.12,600.0,88.5229,88.5229,88.5048,88.5048,600.0
2014-06-26 13:10:00,98.16,98.17,98.15,98.16,2700.0,88.5409,88.5499,88.5319,88.5409,2700.0
2014-06-26 13:15:00,98.16,98.17,98.13,98.17,8900.0,88.5409,88.5499,88.5138,88.5499,8900.0
2014-06-26 13:20:00,98.18,98.32,98.18,98.31,1000.0,88.5589,88.6852,88.5589,88.6762,1000.0
2014-06-26 13:25:00,98.32,98.38,98.32,98.34,7900.0,88.6852,88.7393,88.6852,88.7033,7900.0
2014-06-26 13:30:00,98.37,98.37,98.31,98.31,1800.0,88.7303,88.7303,88.6762,88.6762,1800.0
2014-06-26 13:35:00,98.32,98.34,98.31,98.31,4300.0,88.6852,88.7033,88.6762,88.6762,4300.0
2014-06-26 13:40:00,98.38,98.39,98.36,98.37,1000.0,88.7393,88.7484,88.7213,88.7303,1000.0
2014-06-26 13:45:00,98.38,98.39,98.36,98.39,1100.0,88.7393,88.7484,88.7213,88.7484,1100.0
2014-06-26 13:50:00,98.39,98.4,98.39,98.4,600.0,88.7484,88.7574,88.7484,88.7574,600.0
2014-06-26 13:55:00,98.4,98.4,98.33,98.33,1900.0,88.7574,88.7574,88.6942,88.6942,1900.0
2014-06-26 14:00:00,98.33,98.34,98.33,98.34,300.0,88.6942,88.7033,88.6942,88.7033,300.0
2014-06-26 14:05:00,98.34,98.38,98.33,98.35,9600.0,88.7033,88.7393,88.6942,88.7123,9600.0
2014-06-26 14:10:00,98.33,98.33,98.27,98.28,1000.0,88.6942,88.6942,88.6401,88.6491,1000.0
2014-06-26 14:15:00,98.29,98.32,98.29,98.3,3000.0,88.6582,88.6852,88.6582,88.6672,3000.0
2014-06-26 14:20:00,98.3,98.33,98.3,98.33,2100.0,88.6672,88.6942,88.6672,88.6942,2100.0
2014-06-26 14:25:00,98.32,98.35,98.3,98.35,900.0,88.6852,88.7123,88.6672,88.7123,900.0
2014-06-26 14:30:00,98.34,98.35,98.32,98.32,1400.0,88.7033,88.7123,88.6852,88.6852,1400.0
2014-06-26 14:35:00,98.34,98.36,98.32,98.35,4200.0,88.7033,88.7213,88.6852,88.7123,4200.0
2014-06-26 14:40:00,98.38,98.38,98.35,98.36,1400.0,88.7393,88.7393,88.7123,88.7213,1400.0
2014-06-26 14:45:00,98.36,98.38,98.33,98.36,12900.0,88.7213,88.7393,88.6942,88.7213,12900.0
2014-06-26 14:50:00,98.35,98.39,98.34,98.39,5200.0,88.7123,88.7484,88.7033,88.7484,5200.0
2014-06-26 14:55:00,98.38,98.39,98.34,98.36,4000.0,88.7393,88.7484,88.7033,88.7213,4000.0
2014-06-26 15:00:00,98.36,98.39,98.33,98.37,8700.0,88.7213,88.7484,88.6942,88.7303,8700.0
2014-06-26 15:05:00,98.4,98.49,98.4,98.48,10200.0,88.7574,88.8386,88.7574,88.8295,10200.0
2014-06-26 15:10:00,98.49,98.49,98.44,98.44,600.0,88.8386,88.8386,88.7935,88.7935,600.0
2014-06-26 15:15:00,98.41,98.42,98.39,98.4,8900.0,88.7664,88.7754,88.7484,88.7574,8900.0
2014-06-26 15:20:00,98.4,98.43,98.39,98.43,15200.0,88.7574,88.7844,88.7484,88.7844,15200.0
2014-06-26 15:25:00,98.42,98.42,98.39,98.39,600.0,88.7754,88.7754,88.7484,88.7484,600.0
2014-06-26 15:30:00,98.4,98.4,98.4,98.4,500.0,88.7574,88.7574,88.7574,88.7574,500.0
2014-06-26 15:35:00,98.42,98.47,98.41,98.45,5200.0,88.7754,88.8205,88.7664,88.8025,5200.0
2014-06-26 15:40:00,98.45,98.45,98.41,98.44,1000.0,88.8025,88.8025,88.7664,88.7935,1000.0
2014-06-26 15:45:00,98.44,98.46,98.41,98.46,3200.0,88.7935,88.8115,88.7664,88.8115,3200.0
2014-06-26 15:50:00,98.46,98.48,98.4,98.4,68000.0,88.8115,88.8295,88.7574,88.7574,68000.0
2014-06-26 15:55:00,98.4,98.48,98.4,98.48,3100.0,88.7574,88.8295,88.7574,88.8295,3100.0
2014-06-27 09:30:00,98.29,98.48,98.29,98.42,12400.0,88.6582,88.8295,88.6582,88.7754,12400.0
2014-06-27 09:35:00,98.44,98.52,98.44,98.48,4100.0,88.7935,88.8656,88.7935,88.8295,4100.0
2014-06-27 09:40:00,98.5,98.54,98.47,98.53,900.0,88.8476,88.8837,88.8205,88.8746,900.0
2014-06-27 09:45:00,98.53,98.56,98.51,98.55,1200.0,88.8746,88.9017,88.8566,88.8927,1200.0
2014-06-27 09:50:00,98.57,98.57,98.52,98.52,5200.0,88.9107,88.9107,88.8656,88.8656,5200.0
2014-06-27 09:55:00,98.48,98.5,98.48,98.5,600.0,88.8295,88.8476,88.8295,88.8476,600.0
2014-06-27 10:00:00,98.5,98.51,98.48,98.48,800.0,88.8476,88.8566,88.8295,88.8295,800.0
2014-06-27 10:05:00,98.46,98.46,98.41,98.44,1100.0,88.8115,88.8115,88.7664,88.7935,1100.0
2014-06-27 10:10:00,98.42,98.45,98.4,98.42,11100.0,88.7754,88.8025,88.7574,88.7754,11100.0
2014-06-27 10:15:00,98.45,98.48,98.44,98.44,1200.0,88.8025,88.8295,88.7935,88.7935,1200.0
2014-06-27 10:20:00,98.44,98.52,98.44,98.52,600.0,88.7935,88.8656,88.7935,88.8656,600.0
2014-06-27 10:25:00,98.52,98.56,98.52,98.53,1100.0,88.8656,88.9017,88.8656,88.8746,1100.0
2014-06-27 10:30:00,98.54,98.56,98.48,98.52,2900.0,88.8837,88.9017,88.8295,88.8656,2900.0
2014-06-27 10:35:00,98.51,98.51,98.48,98.5,2700.0,88.8566,88.8566,88.8295,88.8476,2700.0
2014-06-27 10:40:00,98.52,98.58,98.51,98.56,4300.0,88.8656,88.9197,88.8566,88.9017,4300.0
2014-06-27 10:45:00,98.56,98.57,98.52,98.52,1100.0,88.9017,88.9107,88.8656,88.8656,1100.0
2014-06-27 10:50:00,98.53,98.56,98.53,98.53,500.0,88.8746,88.9017,88.8746,88.8746,500.0
2014-06-27 10:55:00,98.55,98.55,98.53,98.55,800.0,88.8927,88.8927,88.8746,88.8927,800.0
2014-06-27 11:00:00,98.54,98.6,98.54,98.58,2100.0,88.8837,88.9378,88.8837,88.9197,2100.0
2014-06-27 11:05:00,98.62,98.62,98.59,98.59,1500.0,88.9558,88.9558,88.9288,88.9288,1500.0
2014-06-27 11:10:00,98.61,98.61,98.57,98.57,400.0,88.9468,88.9468,88.9107,88.9107,400.0
2014-06-27 11:15:00,98.58,98.59,98.54,98.57,1200.0,88.9197,88.9288,88.8837,88.9107,1200.0
2014-06-27 11:20:00,98.58,98.62,98.58,98.6,7400.0,88.9197,88.9558,88.9197,88.9378,7400.0
2014-06-27 11:25:00,98.6,98.62,98.57,98.62,6900.0,88.9378,88.9558,88.9107,88.9558,6900.0
2014-06-27 11:30:00,98.61,98.61,98.57,98.58,1200.0,88.9468,88.9468,88.9107,88.9197,1200.0
2014-06-27 11:35:00,98.57,98.61,98.57,98.58,1400.0,88.9107,88.9468,88.9107,88.9197,1400.0
2014-06-27 11:40:00,98.6,98.62,98.59,98.62,1800.0,88.9378,88.9558,88.9288,88.9558,1800.0
2014-06-27 11:45:00,98.61,98.64,98.6,98.64,9600.0,88.9468,88.9739,88.9378,88.9739,9600.0
2014-06-27 11:50:00,98.64,98.65,98.63,98.64,2400.0,88.9739,88.9829,88.9648,88.9739,2400.0
2014-06-27 11:55:00,98.65,98.67,98.65,98.65,2900.0,88.9829,89.0009,88.9829,88.9829,2900.0
2014-06-27 12:00:00,98.66,98.66,98.62,98.63,2000.0,88.9919,88.9919,88.9558,88.9648,2000.0
2014-06-27 12:05:00,98.65,98.66,98.64,98.64,2300.0,88.9829,88.9919,88.9739,88.9739,2300.0
2014-06-27 12:10:00,98.62,98.62,98.62,98.62,200.0,88.9558,88.9558,88.9558,88.9558,200.0
2014-06-27 12:15:00,98.63,98.67,98.61,98.65,7700.0,88.9648,89.0009,88.9468,88.9829,7700.0
2014-06-27 12:20:00,98.66,98.66,98.65,98.65,200.0,88.9919,88.9919,88.9829,88.9829,200.0
2014-06-27 12:25:00,98.66,98.66,98.62,98.63,3900.0,88.9919,88.9919,88.9558,88.9648,3900.0
2014-06-27 12:30:00,98.62,98.63,98.62,98.62,15800.0,88.9558,88.9648,88.9558,88.9558,15800.0
2014-06-27 12:35:00,98.65,98.65,98.64,98.64,1000.0,88.9829,88.9829,88.9739,88.9739,1000.0
2014-06-27 12:40:00,98.63,98.63,98.6,98.61,13300.0,88.9648,88.9648,88.9378,88.9468,13300.0
2014-06-27 12:45:00,98.6,98.62,98.6,98.61,600.0,88.9378,88.9558,88.9378,88.9468,600.0
2014-06-27 12:50:00,98.63,98.64,98.61,98.61,1200.0,88.9648,88.9739,88.9468,88.9468,1200.0
2014-06-27 12:55:00,98.63,98.65,98.62,98.62,800.0,88.9648,88.9829,88.9558,88.9558,800.0
2014-06-27 13:00:00,98.63,98.63,98.62,98.62,400.0,88.9648,88.9648,88.9558,88.9558,400.0
2014-06-27 13:05:00,98.62,98.63,98.59,98.59,1400.0,88.9558,88.9648,88.9288,88.9288,1400.0
2014-06-27 13:10:00,98.6,98.62,98.59,98.59,3200.0,88.9378,88.9558,88.9288,88.9288,3200.0
2014-06-27 13:15:00,98.57,98.57,98.44,98.44,7200.0,88.9107,88.9107,88.7935,88.7935,7200.0
2014-06-27 13:20:00,98.44,98.47,98.44,98.46,5600.0,88.7935,88.8205,88.7935,88.8115,5600.0
2014-06-27 13:25:00,98.43,98.48,98.43,98.48,4800.0,88.7844,88.8295,88.7844,88.8295,4800.0
2014-06-27 13:30:00,98.48,98.51,98.48,98.51,5800.0,88.8295,88.8566,88.8295,88.8566,5800.0
2014-06-27 13:35:00,98.51,98.52,98.51,98.52,6700.0,88.8566,88.8656,88.8566,88.8656,6700.0
2014-06-27 13:40:00,98.52,98.55,98.52,98.53,5900.0,88.8656,88.8927,88.8656,88.8746,5900.0
2014-06-27 13:45:00,98.51,98.51,98.45,98.45,800.0,88.8566,88.8566,88.8025,88.8025,800.0
2014-06-27 13:50:00,98.46,98.5,98.45,98.5,2900.0,88.8115,88.8476,88.8025,88.8476,2900.0
2014-06-27 13:55:00,98.53,98.55,98.53,98.53,600.0,88.8746,88.8927,88.8746,88.8746,600.0
2014-06-27 14:00:00,98.53,98.58,98.53,98.58,400.0,88.8746,88.9197,88.8746,88.9197,400.0
2014-06-27 14:05:00,98.62,98.64,98.6,98.64,7000.0,88.9558,88.9739,88.9378,88.9739,7000.0
2014-06-27 14:10:00,98.62,98.62,98.57,98.58,3000.0,88.9558,88.9558,88.9107,88.9197,3000.0
2014-06-27 14:15:00,98.6,98.61,98.59,98.6,8400.0,88.9378,88.9468,88.9288,88.9378,8400.0
2014-06-27 14:20:00,98.6,98.62,98.58,98.62,6000.0,88.9378,88.9558,88.9197,88.9558,6000.0
2014-06-27 14:25:00,98.64,98.64,98.6,98.6,5700.0,88.9739,88.9739,88.9378,88.9378,5700.0
2014-06-27 14:30:00,98.62,98.63,98.6,98.61,25700.0,88.9558,88.9648,88.9378,88.9468,25700.0
2014-06-27 14:35:00,98.6,98.68,98.6,98.67,2300.0,88.9378,89.0099,88.9378,89.0009,2300.0
2014-06-27 14:40:00,98.66,98.67,98.65,98.65,5800.0,88.9919,89.0009,88.9829,88.9829,5800.0
2014-06-27 14:45:00,98.67,98.67,98.63,98.65,1800.0,89.0009,89.0009,88.9648,88.9829,1800.0
2014-06-27 14:50:00,98.64,98.64,98.59,98.59,1200.0,88.9739,88.9739,88.9288,88.9288,1200.0
2014-06-27 14:55:00,98.59,98.59,98.55,98.55,3000.0,88.9288,88.9288,88.8927,88.8927,3000.0
2014-06-27 15:00:00,98.54,98.59,98.54,98.58,6800.0,88.8837,88.9288,88.8837,88.9197,6800.0
2014-06-27 15:05:00,98.59,98.63,98.57,98.63,11300.0,88.9288,88.9648,88.9107,88.9648,11300.0
2014-06-27 15:10:00,98.63,98.66,98.62,98.66,20100.0,88.9648,88.9919,88.9558,88.9919,20100.0
2014-06-27 15:15:00,98.67,98.67,98.62,98.65,8700.0,89.0009,89.0009,88.9558,88.9829,8700.0
2014-06-27 15:20:00,98.67,98.67,98.65,98.65,400.0,89.0009,89.0009,88.9829,88.9829,400.0
2014-06-27 15:25:00,98.71,98.71,98.69,98.71,1800.0,89.037,89.037,89.019,89.037,1800.0
2014-06-27 15:30:00,98.7,98.8,98.7,98.8,3000.0,89.028,89.1182,89.028,89.1182,3000.0
2014-06-27 15:35:00,98.81,98.81,98.79,98.8,900.0,89.1272,89.1272,89.1092,89.1182,900.0
2014-06-27 15:40:00,98.79,98.84,98.79,98.82,3200.0,89.1092,89.1543,89.1092,89.1362,3200.0
2014-06-27 15:45:00,98.84,98.84,98.79,98.81,1200.0,89.1543,89.1543,89.1092,89.1272,1200.0
2014-06-27 15:50:00,98.81,98.83,98.8,98.83,600.0,89.1272,89.1452,89.1182,89.1452,600.0
2014-06-27 15:55:00,98.81,98.83,98.78,98.83,4900.0,89.1272,89.1452,89.1001,89.1452,4900.0
2014-06-30 09:30:00,98.8,98.84,98.77,98.79,20700.0,89.1182,89.1543,89.0911,89.1092,20700.0
2014-06-30 09:35:00,98.83,98.86,98.79,98.84,3700.0,89.1452,89.1723,89.1092,89.1543,3700.0
2014-06-30 09:40:00,98.82,98.88,98.82,98.85,1600.0,89.1362,89.1903,89.1362,89.1633,1600.0
2014-06-30 09:45:00,98.85,98.92,98.83,98.91,5500.0,89.1633,89.2264,89.1452,89.2174,5500.0
2014-06-30 09:50:00,98.89,98.9,98.89,98.9,800.0,89.1994,89.2084,89.1994,89.2084,800.0
2014-06-30 09:55:00,98.86,98.86,98.84,98.84,700.0,89.1723,89.1723,89.1543,89.1543,700.0
2014-06-30 10:00:00,98.88,98.99,98.87,98.94,3500.0,89.1903,89.2896,89.1813,89.2445,3500.0
2014-06-30 10:05:00,98.95,98.96,98.92,98.94,1200.0,89.2535,89.2625,89.2264,89.2445,1200.0
2014-06-30 10:10:00,98.92,98.93,98.92,98.93,200.0,89.2264,89.2354,89.2264,89.2354,200.0
2014-06-30 10:15:00,98.98,99.01,98.97,98.97,4000.0,89.2805,89.3076,89.2715,89.2715,4000.0
2014-06-30 10:20:00,99.0,99.0,98.95,98.99,1300.0,89.2986,89.2986,89.2535,89.2896,1300.0
2014-06-30 10:25:00,98.97,98.99,98.93,98.99,2500.0,89.2715,89.2896,89.2354,89.2896,2500.0
2014-06-30 10:30:00,98.99,99.0,98.96,98.97,1900.0,89.2896,89.2986,89.2625,89.2715,1900.0
2014-06-30 10:35:00,98.93,98.96,98.91,98.91,1400.0,89.2354,89.2625,89.2174,89.2174,1400.0
2014-06-30 10:40:00,98.95,98.97,98.94,98.94,1200.0,89.2535,89.2715,89.2445,89.2445,1200.0
2014-06-30 10:45:00,98.94,98.95,98.9,98.9,3300.0,89.2445,89.2535,89.2084,89.2084,3300.0
2014-06-30 10:50:00,98.9,98.9,98.83,98.87,2000.0,89.2084,89.2084,89.1452,89.1813,2000.0
2014-06-30 10:55:00,98.86,98.86,98.82,98.82,300.0,89.1723,89.1723,89.1362,89.1362,300.0
2014-06-30 11:00:00,98.84,98.86,98.84,98.86,1400.0,89.1543,89.1723,89.1543,89.1723,1400.0
2014-06-30 11:05:00,98.84,98.85,98.8,98.85,2700.0,89.1543,89.1633,89.1182,89.1633,2700.0
2014-06-30 11:10:00,98.89,98.89,98.88,98.88,300.0,89.1994,89.1994,89.1903,89.1903,300.0
2014-06-30 11:15:00,98.89,98.89,98.87,98.87,300.0,89.1994,89.1994,89.1813,89.1813,300.0
2014-06-30 11:20:00,98.91,98.98,98.91,98.98,1400.0,89.2174,89.2805,89.2174,89.2805,1400.0
2014-06-30 11:25:00,98.99,99.02,98.99,98.99,2800.0,89.2896,89.3166,89.2896,89.2896,2800.0
2014-06-30 11:30:00,99.0,99.0,98.97,98.99,2700.0,89.2986,89.2986,89.2715,89.2896,2700.0
2014-06-30 11:35:00,99.0,99.0,98.97,98.98,600.0,89.2986,89.2986,89.2715,89.2805,600.0
2014-06-30 11:40:00,99.01,99.01,98.97,98.97,1000.0,89.3076,89.3076,89.2715,89.2715,1000.0
2014-06-30 11:45:00,98.99,98.99,98.92,98.92,1900.0,89.2896,89.2896,89.2264,89.2264,1900.0
2014-06-30 11:50:00,98.92,98.97,98.91,98.96,2800.0,89.2264,89.2715,89.2174,89.2625,2800.0
2014-06-30 11:55:00,98.93,98.93,98.9,98.92,1400.0,89.2354,89.2354,89.2084,89.2264,1400.0
2014-06-30 12:00:00,98.92,98.95,98.91,98.95,8300.0,89.2264,89.2535,89.2174,89.2535,8300.0
2014-06-30 12:05:00,98.91,98.94,98.9,98.93,700.0,89.2174,89.2445,89.2084,89.2354,700.0
2014-06-30 12:10:00,98.93,98.95,98.93,98.95,800.0,89.2354,89.2535,89.2354,89.2535,800.0
2014-06-30 12:15:00,98.92,98.95,98.91,98.95,1300.0,89.2264,89.2535,89.2174,89.2535,1300.0
2014-06-30 12:20:00,98.97,98.97,98.95,98.96,600.0,89.2715,89.2715,89.2535,89.2625,600.0
2014-06-30 12:25:00,98.96,98.99,98.96,98.99,3200.0,89.2625,89.2896,89.2625,89.2896,3200.0
2014-06-30 12:30:00,98.97,99.0,98.96,99.0,3100.0,89.2715,89.2986,89.2625,89.2986,3100.0
2014-06-30 12:35:00,98.98,98.98,98.98,98.98,700.0,89.2805,89.2805,89.2805,89.2805,700.0
2014-06-30 12:40:00,98.95,98.99,98.95,98.99,600.0,89.2535,89.2896,89.2535,89.2896,600.0
2014-06-30 12:45:00,98.98,99.0,98.96,98.99,2000.0,89.2805,89.2986,89.2625,89.2896,2000.0
2014-06-30 12:50:00,99.0,99.0,98.99,99.0,1200.0,89.2986,89.2986,89.2896,89.2986,1200.0
2014-06-30 12:55:00,98.99,98.99,98.96,98.96,900.0,89.2896,89.2896,89.2625,89.2625,900.0
2014-06-30 13:00:00,98.96,99.0,98.96,98.99,7400.0,89.2625,89.2986,89.2625,89.2896,7400.0
2014-06-30 13:05:00,98.97,98.99,98.97,98.99,300.0,89.2715,89.2896,89.2715,89.2896,300.0
2014-06-30 13:10:00,98.99,99.01,98.98,99.0,9300.0,89.2896,89.3076,89.2805,89.2986,9300.0
2014-06-30 13:15:00,99.04,99.05,99.04,99.04,900.0,89.3347,89.3437,89.3347,89.3347,900.0
2014-06-30 13:20:00,99.02,99.05,99.02,99.02,14600.0,89.3166,89.3437,89.3166,89.3166,14600.0
2014-06-30 13:25:00,99.02,99.05,99.01,99.05,1300.0,89.3166,89.3437,89.3076,89.3437,1300.0
2014-06-30 13:30:00,99.05,99.06,99.01,99.04,2300.0,89.3437,89.3527,89.3076,89.3347,2300.0
2014-06-30 13:35:00,99.05,99.05,99.05,99.05,200.0,89.3437,89.3437,89.3437,89.3437,200.0
2014-06-30 13:40:00,99.03,99.04,99.02,99.03,3500.0,89.3256,89.3347,89.3166,89.3256,3500.0
2014-06-30 13:45:00,99.03,99.03,99.03,99.03,0.0,89.3256,89.3256,89.3256,89.3256,0.0
2014-06-30 13:50:00,99.03,99.07,99.03,99.07,3100.0,89.3256,89.3617,89.3256,89.3617,3100.0
2014-06-30 13:55:00,99.06,99.06,99.03,99.04,3100.0,89.3527,89.3527,89.3256,89.3347,3100.0
2014-06-30 14:00:00,99.03,99.05,99.03,99.05,5000.0,89.3256,89.3437,89.3256,89.3437,5000.0
2014-06-30 14:05:00,99.06,99.08,99.06,99.06,4000.0,89.3527,89.3707,89.3527,89.3527,4000.0
2014-06-30 14:10:00,99.06,99.09,99.05,99.08,2500.0,89.3527,89.3798,89.3437,89.3707,2500.0
2014-06-30 14:15:00,99.1,99.11,99.08,99.1,2000.0,89.3888,89.3978,89.3707,89.3888,2000.0
2014-06-30 14:20:00,99.1,99.1,99.07,99.09,10900.0,89.3888,89.3888,89.3617,89.3798,10900.0
2014-06-30 14:25:00,99.08,99.09,99.07,99.09,1100.0,89.3707,89.3798,89.3617,89.3798,1100.0
2014-06-30 14:30:00,99.08,99.1,99.07,99.1,10800.0,89.3707,89.3888,89.3617,89.3888,10800.0
2014-06-30 14:35:00,99.1,99.12,99.09,99.11,5700.0,89.3888,89.4068,89.3798,89.3978,5700.0
2014-06-30 14:40:00,99.1,99.1,99.02,99.04,8100.0,89.3888,89.3888,89.3166,89.3347,8100.0
2014-06-30 14:45:00,99.04,99.06,99.02,99.02,2100.0,89.3347,89.3527,89.3166,89.3166,2100.0
2014-06-30 14:50:00,99.02,99.04,99.0,99.0,15400.0,89.3166,89.3347,89.2986,89.2986,15400.0
2014-06-30 14:55:00,99.0,99.0,98.94,98.94,3900.0,89.2986,89.2986,89.2445,89.2445,3900.0
2014-06-30 15:00:00,98.94,98.94,98.91,98.92,5900.0,89.2445,89.2445,89.2174,89.2264,5900.0
2014-06-30 15:05:00,98.95,98.95,98.95,98.95,100.0,89.2535,89.2535,89.2535,89.2535,100.0
2014-06-30 15:10:00,98.95,98.97,98.93,98.97,2300.0,89.2535,89.2715,89.2354,89.2715,2300.0
2014-06-30 15:15:00,98.98,99.0,98.97,99.0,8700.0,89.2805,89.2986,89.2715,89.2986,8700.0
2014-06-30 15:20:00,98.99,99.01,98.99,99.01,1100.0,89.2896,89.3076,89.2896,89.3076,1100.0
2014-06-30 15:25:00,98.99,99.02,98.97,99.02,5700.0,89.2896,89.3166,89.2715,89.3166,5700.0
2014-06-30 15:30:00,99.02,99.03,99.0,99.0,6900.0,89.3166,89.3256,89.2986,89.2986,6900.0
2014-06-30 15:35:00,98.99,99.01,98.96,98.96,8400.0,89.2896,89.3076,89.2625,89.2625,8400.0
2014-06-30 15:40:00,98.95,98.95,98.87,98.89,11200.0,89.2535,89.2535,89.1813,89.1994,11200.0
2014-06-30 15:45:00,98.87,98.95,98.84,98.92,16400.0,89.1813,89.2535,89.1543,89.2264,16400.0
2014-06-30 15:50:00,98.91,98.94,98.89,98.89,6100.0,89.2174,89.2445,89.1994,89.1994,6100.0
2014-06-30 15:55:00,98.89,98.96,98.88,98.95,4700.0,89.1994,89.2625,89.1903,89.2535,4700.0
2014-07-01 09:30:00,99.24,99.43,99.24,99.36,16300.0,89.5151,89.6864,89.5151,89.6233,16300.0
2014-07-01 09:35:00,99.41,99.41,99.31,99.33,4800.0,89.6684,89.6684,89.5782,89.5962,4800.0
2014-07-01 09:40:00,99.36,99.39,99.34,99.34,3400.0,89.6233,89.6504,89.6053,89.6053,3400.0
2014-07-01 09:45:00,99.37,99.39,99.31,99.36,4300.0,89.6323,89.6504,89.5782,89.6233,4300.0
2014-07-01 09:50:00,99.4,99.48,99.4,99.44,1600.0,89.6594,89.7315,89.6594,89.6955,1600.0
2014-07-01 09:55:00,99.45,99.46,99.4,99.46,2900.0,89.7045,89.7135,89.6594,89.7135,2900.0
2014-07-01 10:00:00,99.42,99.5,99.42,99.46,12600.0,89.6774,89.7496,89.6774,89.7135,12600.0
2014-07-01 10:05:00,99.52,99.54,99.49,99.51,1000.0,89.7676,89.7857,89.7406,89.7586,1000.0
2014-07-01 10:10:00,99.5,99.62,99.5,99.59,1200.0,89.7496,89.8578,89.7496,89.8308,1200.0
2014-07-01 10:15:00,99.57,99.64,99.57,99.62,2200.0,89.8127,89.8759,89.8127,89.8578,2200.0
2014-07-01 10:20:00,99.6,99.6,99.55,99.58,2200.0,89.8398,89.8398,89.7947,89.8217,2200.0
2014-07-01 10:25:00,99.55,99.55,99.49,99.51,2600.0,89.7947,89.7947,89.7406,89.7586,2600.0
2014-07-01 10:30:00,99.54,99.62,99.53,99.62,3100.0,89.7857,89.8578,89.7766,89.8578,3100.0
2014-07-01 10:35:00,99.61,99.65,99.59,99.62,12700.0,89.8488,89.8849,89.8308,89.8578,12700.0
2014-07-01 10:40:00,99.61,99.63,99.6,99.6,7700.0,89.8488,89.8669,89.8398,89.8398,7700.0
2014-07-01 10:45:00,99.57,99.65,99.57,99.64,10500.0,89.8127,89.8849,89.8127,89.8759,10500.0
2014-07-01 10:50:00,99.62,99.67,99.62,99.67,3500.0,89.8578,89.9029,89.8578,89.9029,3500.0
2014-07-01 10:55:00,99.67,99.7,99.62,99.66,5500.0,89.9029,89.93,89.8578,89.8939,5500.0
2014-07-01 11:00:00,99.66,99.66,99.64,99.66,2600.0,89.8939,89.8939,89.8759,89.8939,2600.0
2014-07-01 11:05:00,99.66,99.7,99.65,99.66,4100.0,89.8939,89.93,89.8849,89.8939,4100.0
2014-07-01 11:10:00,99.66,99.69,99.65,99.69,4200.0,89.8939,89.921,89.8849,89.921,4200.0
2014-07-01 11:15:00,99.69,99.72,99.69,99.69,2500.0,89.921,89.948,89.921,89.921,2500.0
2014-07-01 11:20:00,99.7,99.72,99.68,99.7,154200.0,89.93,89.948,89.912,89.93,154200.0
2014-07-01 11:25:00,99.69,99.71,99.67,99.69,3000.0,89.921,89.939,89.9029,89.921,3000.0
2014-07-01 11:30:00,99.68,99.72,99.68,99.72,1700.0,89.912,89.948,89.912,89.948,1700.0
2014-07-01 11:35:00,99.71,99.77,99.71,99.76,1200.0,89.939,89.9931,89.939,89.9841,1200.0
2014-07-01 11:40:00,99.77,99.77,99.73,99.73,1100.0,89.9931,89.9931,89.9571,89.9571,1100.0
2014-07-01 11:45:00,99.74,99.75,99.72,99.72,7800.0,89.9661,89.9751,89.948,89.948,7800.0
2014-07-01 11:50:00,99.75,99.75,99.72,99.74,2500.0,89.9751,89.9751,89.948,89.9661,2500.0
2014-07-01 11:55:00,99.72,99.73,99.69,99.71,4400.0,89.948,89.9571,89.921,89.939,4400.0
2014-07-01 12:00:00,99.72,99.72,99.71,99.72,1000.0,89.948,89.948,89.939,89.948,1000.0
2014-07-01 12:05:00,99.74,99.75,99.7,99.75,5600.0,89.9661,89.9751,89.93,89.9751,5600.0
2014-07-01 12:10:00,99.74,99.74,99.7,99.71,3500.0,89.9661,89.9661,89.93,89.939,3500.0
2014-07-01 12:15:00,99.73,99.74,99.72,99.73,4000.0,89.9571,89.9661,89.948,89.9571,4000.0
2014-07-01 12:20:00,99.73,99.77,99.73,99.77,1900.0,89.9571,89.9931,89.9571,89.9931,1900.0
2014-07-01 12:25:00,99.75,99.78,99.74,99.76,9800.0,89.9751,90.0022,89.9661,89.9841,9800.0
2014-07-01 12:30:00,99.75,99.79,99.75,99.77,1700.0,89.9751,90.0112,89.9751,89.9931,1700.0
2014-07-01 12:35:00,99.77,99.83,99.77,99.81,3500.0,89.9931,90.0473,89.9931,90.0292,3500.0
2014-07-01 12:40:00,99.83,99.85,99.8,99.82,10400.0,90.0473,90.0653,90.0202,90.0382,10400.0
2014-07-01 12:45:00,99.82,99.82,99.78,99.81,3600.0,90.0382,90.0382,90.0022,90.0292,3600.0
2014-07-01 12:50:00,99.81,99.87,99.81,99.85,5400.0,90.0292,90.0833,90.0292,90.0653,5400.0
2014-07-01 12:55:00,99.83,99.86,99.83,99.84,2700.0,90.0473,90.0743,90.0473,90.0563,2700.0
2014-07-01 13:00:00,99.89,99.91,99.89,99.91,2600.0,90.1014,90.1194,90.1014,90.1194,2600.0
2014-07-01 13:05:00,99.93,99.94,99.9,99.9,2200.0,90.1375,90.1465,90.1104,90.1104,2200.0
2014-07-01 13:10:00,99.92,99.94,99.88,99.94,3500.0,90.1284,90.1465,90.0924,90.1465,3500.0
2014-07-01 13:15:00,99.93,99.95,99.91,99.93,3200.0,90.1375,90.1555,90.1194,90.1375,3200.0
2014-07-01 13:20:00,99.95,99.99,99.95,99.99,1700.0,90.1555,90.1916,90.1555,90.1916,1700.0
2014-07-01 13:25:00,99.99,99.99,99.99,99.99,0.0,90.1916,90.1916,90.1916,90.1916,0.0
2014-07-01 13:30:00,99.98,99.98,99.93,99.96,8900.0,90.1826,90.1826,90.1375,90.1645,8900.0
2014-07-01 13:35:00,99.94,99.96,99.93,99.96,3600.0,90.1465,90.1645,90.1375,90.1645,3600.0
2014-07-01 13:40:00,99.94,99.94,99.92,99.94,600.0,90.1465,90.1465,90.1284,90.1465,600.0
2014-07-01 13:45:00,99.91,99.94,99.91,99.94,5400.0,90.1194,90.1465,90.1194,90.1465,5400.0
2014-07-01 13:50:00,99.93,99.95,99.89,99.9,6000.0,90.1375,90.1555,90.1014,90.1104,6000.0
2014-07-01 13:55:00,99.89,99.94,99.89,99.94,900.0,90.1014,90.1465,90.1014,90.1465,900.0
2014-07-01 14:00:00,99.92,99.92,99.87,99.88,46500.0,90.1284,90.1284,90.0833,90.0924,46500.0
2014-07-01 14:05:00,99.88,99.9,99.85,99.9,10600.0,90.0924,90.1104,90.0653,90.1104,10600.0
2014-07-01 14:10:00,99.88,99.93,99.87,99.91,7400.0,90.0924,90.1375,90.0833,90.1194,7400.0
2014-07-01 14:15:00,99.94,99.94,99.9,99.9,1600.0,90.1465,90.1465,90.1104,90.1104,1600.0
2014-07-01 14:20:00,99.91,99.91,99.88,99.88,2900.0,90.1194,90.1194,90.0924,90.0924,2900.0
2014-07-01 14:25:00,99.89,99.89,99.81,99.83,2400.0,90.1014,90.1014,90.0292,90.0473,2400.0
2014-07-01 14:30:00,99.83,99.84,99.79,99.81,4600.0,90.0473,90.0563,90.0112,90.0292,4600.0
2014-07-01 14:35:00,99.8,99.89,99.8,99.89,34200.0,90.0202,90.1014,90.0202,90.1014,34200.0
2014-07-01 14:40:00,99.88,99.88,99.8,99.81,4700.0,90.0924,90.0924,90.0202,90.0292,4700.0
2014-07-01 14:45:00,99.81,99.83,99.8,99.81,1500.0,90.0292,90.0473,90.0202,90.0292,1500.0
2014-07-01 14:50:00,99.83,99.84,99.81,99.83,1400.0,90.0473,90.0563,90.0292,90.0473,1400.0
2014-07-01 14:55:00,99.83,99.88,99.83,99.88,2300.0,90.0473,90.0924,90.0473,90.0924,2300.0
2014-07-01 15:00:00,99.86,99.87,99.83,99.86,15100.0,90.0743,90.0833,90.0473,90.0743,15100.0
2014-07-01 15:05:00,99.84,99.88,99.84,99.88,14100.0,90.0563,90.0924,90.0563,90.0924,14100.0
2014-07-01 15:10:00,99.87,99.87,99.81,99.81,21200.0,90.0833,90.0833,90.0292,90.0292,21200.0
2014-07-01 15:15:00,99.82,99.92,99.76,99.92,20400.0,90.0382,90.1284,89.9841,90.1284,20400.0
2014-07-01 15:20:00,99.9,99.9,99.88,99.89,17600.0,90.1104,90.1104,90.0924,90.1014,17600.0
2014-07-01 15:25:00,99.9,99.91,99.86,99.87,10700.0,90.1104,90.1194,90.0743,90.0833,10700.0
2014-07-01 15:30:00,99.86,99.89,99.86,99.87,9400.0,90.0743,90.1014,90.0743,90.0833,9400.0
2014-07-01 15:35:00,99.88,99.92,99.87,99.9,9900.0,90.0924,90.1284,90.0833,90.1104,9900.0
2014-07-01 15:40:00,99.9,99.9,99.86,99.89,7100.0,90.1104,90.1104,90.0743,90.1014,7100.0
2014-07-01 15:45:00,99.91,99.91,99.87,99.89,4100.0,90.1194,90.1194,90.0833,90.1014,4100.0
2014-07-01 15:50:00,99.89,99.89,99.82,99.82,6400.0,90.1014,90.1014,90.0382,90.0382,6400.0
2014-07-01 15:55:00,99.82,99.84,99.73,99.73,14500.0,90.0382,90.0563,89.9571,89.9571,14500.0
2014-07-02 09:30:00,99.82,99.87,99.73,99.87,8200.0,90.0382,90.0833,89.9571,90.0833,8200.0
2014-07-02 09:35:00,99.84,99.87,99.84,99.86,1600.0,90.0563,90.0833,90.0563,90.0743,1600.0
2014-07-02 09:40:00,99.89,99.89,99.83,99.85,1600.0,90.1014,90.1014,90.0473,90.0653,1600.0
2014-07-02 09:45:00,99.84,99.87,99.84,99.86,1500.0,90.0563,90.0833,90.0563,90.0743,1500.0
2014-07-02 09:50:00,99.85,99.86,99.77,99.79,1200.0,90.0653,90.0743,89.9931,90.0112,1200.0
2014-07-02 09:55:00,99.8,99.83,99.76,99.81,700.0,90.0202,90.0473,89.9841,90.0292,700.0
2014-07-02 10:00:00,99.82,99.86,99.82,99.86,300.0,90.0382,90.0743,90.0382,90.0743,300.0
2014-07-02 10:05:00,99.82,99.82,99.73,99.74,700.0,90.0382,90.0382,89.9571,89.9661,700.0
2014-07-02 10:10:00,99.71,99.75,99.71,99.75,1300.0,89.939,89.9751,89.939,89.9751,1300.0
2014-07-02 10:15:00,99.72,99.77,99.71,99.77,1100.0,89.948,89.9931,89.939,89.9931,1100.0
2014-07-02 10:20:00,99.8,99.82,99.79,99.82,1600.0,90.0202,90.0382,90.0112,90.0382,1600.0
2014-07-02 10:25:00,99.85,99.87,99.82,99.82,1900.0,90.0653,90.0833,90.0382,90.0382,1900.0
2014-07-02 10:30:00,99.82,99.86,99.81,99.82,1400.0,90.0382,90.0743,90.0292,90.0382,1400.0
2014-07-02 10:35:00,99.85,99.86,99.83,99.86,1400.0,90.0653,90.0743,90.0473,90.0743,1400.0
2014-07-02 10:40:00,99.86,99.92,99.86,99.92,3100.0,90.0743,90.1284,90.0743,90.1284,3100.0
2014-07-02 10:45:00,99.89,99.9,99.87,99.87,1200.0,90.1014,90.1104,90.0833,90.0833,1200.0
2014-07-02 10:50:00,99.89,99.89,99.85,99.85,1400.0,90.1014,90.1014,90.0653,90.0653,1400.0
2014-07-02 10:55:00,99.84,99.87,99.84,99.84,1100.0,90.0563,90.0833,90.0563,90.0563,1100.0
2014-07-02 11:00:00,99.85,99.89,99.85,99.89,1400.0,90.0653,90.1014,90.0653,90.1014,1400.0
2014-07-02 11:05:00,99.85,99.85,99.77,99.78,3400.0,90.0653,90.0653,89.9931,90.0022,3400.0
2014-07-02 11:10:00,99.78,99.79,99.72,99.73,1600.0,90.0022,90.0112,89.948,89.9571,1600.0
2014-07-02 11:15:00,99.77,99.78,99.75,99.78,1500.0,89.9931,90.0022,89.9751,90.0022,1500.0
2014-07-02 11:20:00,99.72,99.83,99.72,99.83,1400.0,89.948,90.0473,89.948,90.0473,1400.0
2014-07-02 11:25:00,99.78,99.81,99.77,99.81,1700.0,90.0022,90.0292,89.9931,90.0292,1700.0
2014-07-02 11:30:00,99.8,99.84,99.8,99.83,2600.0,90.0202,90.0563,90.0202,90.0473,2600.0
2014-07-02 11:35:00,99.83,99.88,99.82,99.83,2300.0,90.0473,90.0924,90.0382,90.0473,2300.0
2014-07-02 11:40:00,99.87,99.9,99.87,99.88,1400.0,90.0833,90.1104,90.0833,90.0924,1400.0
2014-07-02 11:45:00,99.89,99.89,99.83,99.85,3200.0,90.1014,90.1014,90.0473,90.0653,3200.0
2014-07-02 11:50:00,99.83,99.84,99.81,99.82,2500.0,90.0473,90.0563,90.0292,90.0382,2500.0
2014-07-02 11:55:00,99.83,99.83,99.79,99.79,2100.0,90.0473,90.0473,90.0112,90.0112,2100.0
2014-07-02 12:00:00,99.8,99.83,99.8,99.82,3000.0,90.0202,90.0473,90.0202,90.0382,3000.0
2014-07-02 12:05:00,99.82,99.84,99.82,99.83,1100.0,90.0382,90.0563,90.0382,90.0473,1100.0
2014-07-02 12:10:00,99.85,99.86,99.83,99.85,4600.0,90.0653,90.0743,90.0473,90.0653,4600.0
2014-07-02 12:15:00,99.87,99.89,99.86,99.86,400.0,90.0833,90.1014,90.0743,90.0743,400.0
2014-07-02 12:20:00,99.84,99.89,99.84,99.89,300.0,90.0563,90.1014,90.0563,90.1014,300.0
2014-07-02 12:25:00,99.86,99.88,99.85,99.85,4400.0,90.0743,90.0924,90.0653,90.0653,4400.0
2014-07-02 12:30:00,99.86,99.86,99.8,99.8,2200.0,90.0743,90.0743,90.0202,90.0202,2200.0
2014-07-02 12:35:00,99.79,99.82,99.77,99.77,1600.0,90.0112,90.0382,89.9931,89.9931,1600.0
2014-07-02 12:40:00,99.78,99.82,99.78,99.8,14400.0,90.0022,90.0382,90.0022,90.0202,14400.0
2014-07-02 12:45:00,99.79,99.8,99.78,99.8,1000.0,90.0112,90.0202,90.0022,90.0202,1000.0
2014-07-02 12:50:00,99.8,99.83,99.76,99.76,4200.0,90.0202,90.0473,89.9841,89.9841,4200.0
2014-07-02 12:55:00,99.75,99.82,99.74,99.82,1600.0,89.9751,90.0382,89.9661,90.0382,1600.0
2014-07-02 13:00:00,99.81,99.82,99.77,99.77,3400.0,90.0292,90.0382,89.9931,89.9931,3400.0
2014-07-02 13:05:00,99.78,99.78,99.74,99.76,1700.0,90.0022,90.0022,89.9661,89.9841,1700.0
2014-07-02 13:10:00,99.79,99.8,99.75,99.77,2400.0,90.0112,90.0202,89.9751,89.9931,2400.0
2014-07-02 13:15:00,99.76,99.78,99.76,99.78,1800.0,89.9841,90.0022,89.9841,90.0022,1800.0
2014-07-02 13:20:00,99.78,99.82,99.77,99.82,3300.0,90.0022,90.0382,89.9931,90.0382,3300.0
2014-07-02 13:25:00,99.82,99.82,99.82,99.82,300.0,90.0382,90.0382,90.0382,90.0382,300.0
2014-07-02 13:30:00,99.82,99.84,99.8,99.82,5100.0,90.0382,90.0563,90.0202,90.0382,5100.0
2014-07-02 13:35:00,99.78,99.78,99.74,99.74,1200.0,90.0022,90.0022,89.9661,89.9661,1200.0
2014-07-02 13:40:00,99.74,99.79,99.73,99.73,2300.0,89.9661,90.0112,89.9571,89.9571,2300.0
2014-07-02 13:45:00,99.73,99.75,99.72,99.74,1000.0,89.9571,89.9751,89.948,89.9661,1000.0
2014-07-02 13:50:00,99.75,99.76,99.71,99.75,1800.0,89.9751,89.9841,89.939,89.9751,1800.0
2014-07-02 13:55:00,99.73,99.79,99.73,99.78,2600.0,89.9571,90.0112,89.9571,90.0022,2600.0
2014-07-02 14:00:00,99.79,99.8,99.76,99.76,21800.0,90.0112,90.0202,89.9841,89.9841,21800.0
2014-07-02 14:05:00,99.76,99.76,99.74,99.74,1600.0,89.9841,89.9841,89.9661,89.9661,1600.0
2014-07-02 14:10:00,99.73,99.77,99.73,99.74,1800.0,89.9571,89.9931,89.9571,89.9661,1800.0
2014-07-02 14:15:00,99.74,99.75,99.71,99.75,2300.0,89.9661,89.9751,89.939,89.9751,2300.0
2014-07-02 14:20:00,99.74,99.76,99.71,99.71,8500.0,89.9661,89.9841,89.939,89.939,8500.0
2014-07-02 14:25:00,99.72,99.73,99.7,99.72,2900.0,89.948,89.9571,89.93,89.948,2900.0
2014-07-02 14:30:00,99.72,99.77,99.72,99.77,4700.0,89.948,89.9931,89.948,89.9931,4700.0
2014-07-02 14:35:00,99.77,99.77,99.72,99.74,4100.0,89.9931,89.9931,89.948,89.9661,4100.0
2014-07-02 14:40:00,99.74,99.74,99.73,99.74,700.0,89.9661,89.9661,89.9571,89.9661,700.0
2014-07-02 14:45:00,99.72,99.73,99.69,99.69,2200.0,89.948,89.9571,89.921,89.921,2200.0
2014-07-02 14:50:00,99.69,99.71,99.66,99.66,24400.0,89.921,89.939,89.8939,89.8939,24400.0
2014-07-02 14:55:00,99.67,99.69,99.64,99.69,35500.0,89.9029,89.921,89.8759,89.921,35500.0
2014-07-02 15:00:00,99.68,99.74,99.68,99.69,3500.0,89.912,89.9661,89.912,89.921,3500.0
2014-07-02 15:05:00,99.75,99.75,99.7,99.7,3000.0,89.9751,89.9751,89.93,89.93,3000.0
2014-07-02 15:10:00,99.7,99.74,99.7,99.74,3100.0,89.93,89.9661,89.93,89.9661,3100.0
2014-07-02 15:15:00,99.75,99.76,99.73,99.74,7100.0,89.9751,89.9841,89.9571,89.9661,7100.0
2014-07-02 15:20:00,99.73,99.75,99.69,99.69,17200.0,89.9571,89.9751,89.921,89.921,17200.0
2014-07-02 15:25:00,99.7,99.72,99.7,99.71,1400.0,89.93,89.948,89.93,89.939,1400.0
2014-07-02 15:30:00,99.73,99.76,99.7,99.76,11300.0,89.9571,89.9841,89.93,89.9841,11300.0
2014-07-02 15:35:00,99.74,99.74,99.71,99.74,2900.0,89.9661,89.9661,89.939,89.9661,2900.0
2014-07-02 15:40:00,99.74,99.74,99.71,99.71,5400.0,89.9661,89.9661,89.939,89.939,5400.0
2014-07-02 15:45:00,99.71,99.75,99.7,99.72,5700.0,89.939,89.9751,89.93,89.948,5700.0
2014-07-02 15:50:00,99.74,99.76,99.72,99.72,3800.0,89.9661,89.9841,89.948,89.948,3800.0
2014-07-02 15:55:00,99.73,99.78,99.72,99.77,8800.0,89.9571,90.0022,89.948,89.9931,8800.0
2014-07-03 09:30:00,100.06,100.09,100.0,100.04,15000.0,90.2547,90.2818,90.2006,90.2367,15000.0
2014-07-03 09:35:00,100.04,100.06,99.95,100.01,6400.0,90.2367,90.2547,90.1555,90.2096,6400.0
2014-07-03 09:40:00,100.01,100.09,99.98,99.99,14900.0,90.2096,90.2818,90.1826,90.1916,14900.0
2014-07-03 09:45:00,99.98,99.98,99.87,99.91,4800.0,90.1826,90.1826,90.0833,90.1194,4800.0
2014-07-03 09:50:00,99.88,99.96,99.88,99.95,3700.0,90.0924,90.1645,90.0924,90.1555,3700.0
2014-07-03 09:55:00,99.96,100.0,99.96,99.97,1600.0,90.1645,90.2006,90.1645,90.1735,1600.0
2014-07-03 10:00:00,99.99,100.04,99.99,100.04,2600.0,90.1916,90.2367,90.1916,90.2367,2600.0
2014-07-03 10:05:00,100.05,100.06,100.03,100.03,4600.0,90.2457,90.2547,90.2277,90.2277,4600.0
2014-07-03 10:10:00,100.07,100.09,100.04,100.07,2700.0,90.2637,90.2818,90.2367,90.2637,2700.0
2014-07-03 10:15:00,100.07,100.07,100.0,100.0,2700.0,90.2637,90.2637,90.2006,90.2006,2700.0
2014-07-03 10:20:00,99.99,99.99,99.92,99.92,2900.0,90.1916,90.1916,90.1284,90.1284,2900.0
2014-07-03 10:25:00,99.92,99.99,99.92,99.98,2800.0,90.1284,90.1916,90.1284,90.1826,2800.0
2014-07-03 10:30:00,99.99,100.02,99.97,100.01,2300.0,90.1916,90.2186,90.1735,90.2096,2300.0
2014-07-03 10:35:00,99.98,100.0,99.97,100.0,1200.0,90.1826,90.2006,90.1735,90.2006,1200.0
2014-07-03 10:40:00,99.99,100.01,99.99,100.01,2600.0,90.1916,90.2096,90.1916,90.2096,2600.0
2014-07-03 10:45:00,100.03,100.04,100.0,100.01,2800.0,90.2277,90.2367,90.2006,90.2096,2800.0
2014-07-03 10:50:00,100.04,100.09,100.04,100.09,2200.0,90.2367,90.2818,90.2367,90.2818,2200.0
2014-07-03 10:55:00,100.09,100.09,100.04,100.08,1700.0,90.2818,90.2818,90.2367,90.2728,1700.0
2014-07-03 11:00:00,100.09,100.11,100.08,100.08,2700.0,90.2818,90.2998,90.2728,90.2728,2700.0
2014-07-03 11:05:00,100.06,100.1,100.06,100.1,2500.0,90.2547,90.2908,90.2547,90.2908,2500.0
2014-07-03 11:10:00,100.1,100.13,100.09,100.11,8700.0,90.2908,90.3179,90.2818,90.2998,8700.0
2014-07-03 11:15:00,100.13,100.14,100.1,100.11,1100.0,90.3179,90.3269,90.2908,90.2998,1100.0
2014-07-03 11:20:00,100.11,100.13,100.09,100.09,1400.0,90.2998,90.3179,90.2818,90.2818,1400.0
2014-07-03 11:25:00,100.13,100.17,100.12,100.17,1500.0,90.3179,90.3539,90.3088,90.3539,1500.0
2014-07-03 11:30:00,100.17,100.2,100.17,100.2,1400.0,90.3539,90.381,90.3539,90.381,1400.0
2014-07-03 11:35:00,100.2,100.24,100.2,100.24,1400.0,90.381,90.4171,90.381,90.4171,1400.0
2014-07-03 11:40:00,100.22,100.22,100.18,100.2,3600.0,90.399,90.399,90.363,90.381,3600.0
2014-07-03 11:45:00,100.19,100.21,100.19,100.19,1100.0,90.372,90.39,90.372,90.372,1100.0
2014-07-03 11:50:00,100.2,100.23,100.2,100.23,2200.0,90.381,90.4081,90.381,90.4081,2200.0
2014-07-03 11:55:00,100.22,100.23,100.22,100.22,4200.0,90.399,90.4081,90.399,90.399,4200.0
2014-07-03 12:00:00,100.26,100.26,100.23,100.23,12400.0,90.4351,90.4351,90.4081,90.4081,12400.0
2014-07-03 12:05:00,100.26,100.27,100.24,100.27,6000.0,90.4351,90.4441,90.4171,90.4441,6000.0
2014-07-03 12:10:00,100.29,100.32,100.28,100.31,10700.0,90.4622,90.4892,90.4532,90.4802,10700.0
2014-07-03 12:15:00,100.3,100.32,100.29,100.31,24600.0,90.4712,90.4892,90.4622,90.4802,24600.0
2014-07-03 12:20:00,100.3,100.3,100.27,100.3,3200.0,90.4712,90.4712,90.4441,90.4712,3200.0
2014-07-03 12:25:00,100.3,100.33,100.3,100.32,10800.0,90.4712,90.4983,90.4712,90.4892,10800.0
2014-07-03 12:30:00,100.31,100.34,100.3,100.33,6200.0,90.4802,90.5073,90.4712,90.4983,6200.0
2014-07-03 12:35:00,100.32,100.34,100.3,100.33,6100.0,90.4892,90.5073,90.4712,90.4983,6100.0
2014-07-03 12:40:00,100.33,100.33,100.3,100.3,8100.0,90.4983,90.4983,90.4712,90.4712,8100.0
2014-07-03 12:45:00,100.32,100.33,100.31,100.31,5900.0,90.4892,90.4983,90.4802,90.4802,5900.0
2014-07-03 12:50:00,100.31,100.33,100.29,100.29,8200.0,90.4802,90.4983,90.4622,90.4622,8200.0
2014-07-03 12:55:00,100.29,100.32,100.22,100.3,49500.0,90.4622,90.4892,90.399,90.4712,49500.0
2014-07-07 09:30:00,100.06,100.14,100.06,100.07,10300.0,90.2547,90.3269,90.2547,90.2637,10300.0
2014-07-07 09:35:00,100.04,100.12,100.03,100.12,2400.0,90.2367,90.3088,90.2277,90.3088,2400.0
2014-07-07 09:40:00,100.07,100.07,99.97,100.04,3400.0,90.2637,90.2637,90.1735,90.2367,3400.0
2014-07-07 09:45:00,100.04,100.05,100.02,100.03,2100.0,90.2367,90.2457,90.2186,90.2277,2100.0
2014-07-07 09:50:00,100.0,100.05,100.0,100.03,1600.0,90.2006,90.2457,90.2006,90.2277,1600.0
2014-07-07 09:55:00,100.03,100.05,100.02,100.04,4300.0,90.2277,90.2457,90.2186,90.2367,4300.0
2014-07-07 10:00:00,100.07,100.07,100.0,100.0,3900.0,90.2637,90.2637,90.2006,90.2006,3900.0
2014-07-07 10:05:00,100.02,100.07,100.02,100.07,3700.0,90.2186,90.2637,90.2186,90.2637,3700.0
2014-07-07 10:10:00,100.09,100.14,100.09,100.12,3400.0,90.2818,90.3269,90.2818,90.3088,3400.0
2014-07-07 10:15:00,100.11,100.17,100.11,100.15,1300.0,90.2998,90.3539,90.2998,90.3359,1300.0
2014-07-07 10:20:00,100.14,100.15,100.13,100.13,1300.0,90.3269,90.3359,90.3179,90.3179,1300.0
2014-07-07 10:25:00,100.15,100.16,100.14,100.14,800.0,90.3359,90.3449,90.3269,90.3269,800.0
2014-07-07 10:30:00,100.12,100.12,100.08,100.08,9800.0,90.3088,90.3088,90.2728,90.2728,9800.0
2014-07-07 10:35:00,100.09,100.09,100.08,100.09,1100.0,90.2818,90.2818,90.2728,90.2818,1100.0
2014-07-07 10:40:00,100.1,100.1,100.08,100.08,700.0,90.2908,90.2908,90.2728,90.2728,700.0
2014-07-07 10:45:00,100.11,100.11,100.08,100.08,2300.0,90.2998,90.2998,90.2728,90.2728,2300.0
2014-07-07 10:50:00,100.09,100.09,100.01,100.01,3000.0,90.2818,90.2818,90.2096,90.2096,3000.0
2014-07-07 10:55:00,100.01,100.01,99.89,99.89,2800.0,90.2096,90.2096,90.1014,90.1014,2800.0
2014-07-07 11:00:00,99.89,99.9,99.87,99.87,1800.0,90.1014,90.1104,90.0833,90.0833,1800.0
2014-07-07 11:05:00,99.92,99.92,99.85,99.85,3000.0,90.1284,90.1284,90.0653,90.0653,3000.0
2014-07-07 11:10:00,99.84,99.89,99.83,99.87,1600.0,90.0563,90.1014,90.0473,90.0833,1600.0
2014-07-07 11:15:00,99.88,99.88,99.86,99.87,2900.0,90.0924,90.0924,90.0743,90.0833,2900.0
2014-07-07 11:20:00,99.86,99.86,99.8,99.83,2400.0,90.0743,90.0743,90.0202,90.0473,2400.0
2014-07-07 11:25:00,99.85,99.85,99.8,99.83,4600.0,90.0653,90.0653,90.0202,90.0473,4600.0
2014-07-07 11:30:00,99.84,99.85,99.8,99.85,2100.0,90.0563,90.0653,90.0202,90.0653,2100.0
2014-07-07 11:35:00,99.86,99.86,99.84,99.85,900.0,90.0743,90.0743,90.0563,90.0653,900.0
2014-07-07 11:40:00,99.86,99.86,99.8,99.8,1900.0,90.0743,90.0743,90.0202,90.0202,1900.0
2014-07-07 11:45:00,99.79,99.79,99.74,99.76,1400.0,90.0112,90.0112,89.9661,89.9841,1400.0
2014-07-07 11:50:00,99.75,99.8,99.75,99.77,6000.0,89.9751,90.0202,89.9751,89.9931,6000.0
2014-07-07 11:55:00,99.77,99.78,99.74,99.77,1500.0,89.9931,90.0022,89.9661,89.9931,1500.0
2014-07-07 12:00:00,99.76,99.86,99.74,99.86,3600.0,89.9841,90.0743,89.9661,90.0743,3600.0
2014-07-07 12:05:00,99.85,99.87,99.83,99.83,8500.0,90.0653,90.0833,90.0473,90.0473,8500.0
2014-07-07 12:10:00,99.84,99.84,99.82,99.84,700.0,90.0563,90.0563,90.0382,90.0563,700.0
2014-07-07 12:15:00,99.8,99.83,99.8,99.81,800.0,90.0202,90.0473,90.0202,90.0292,800.0
2014-07-07 12:20:00,99.84,99.85,99.84,99.85,700.0,90.0563,90.0653,90.0563,90.0653,700.0
2014-07-07 12:25:00,99.84,99.86,99.82,99.82,600.0,90.0563,90.0743,90.0382,90.0382,600.0
2014-07-07 12:30:00,99.81,99.83,99.8,99.81,1500.0,90.0292,90.0473,90.0202,90.0292,1500.0
2014-07-07 12:35:00,99.83,99.83,99.79,99.79,900.0,90.0473,90.0473,90.0112,90.0112,900.0
2014-07-07 12:40:00,99.8,99.81,99.8,99.81,600.0,90.0202,90.0292,90.0202,90.0292,600.0
2014-07-07 12:45:00,99.8,99.81,99.76,99.76,800.0,90.0202,90.0292,89.9841,89.9841,800.0
2014-07-07 12:50:00,99.75,99.75,99.74,99.74,400.0,89.9751,89.9751,89.9661,89.9661,400.0
2014-07-07 12:55:00,99.74,99.77,99.74,99.77,800.0,89.9661,89.9931,89.9661,89.9931,800.0
2014-07-07 13:00:00,99.79,99.79,99.76,99.79,2100.0,90.0112,90.0112,89.9841,90.0112,2100.0
2014-07-07 13:05:00,99.83,99.83,99.79,99.8,1000.0,90.0473,90.0473,90.0112,90.0202,1000.0
2014-07-07 13:10:00,99.79,99.81,99.77,99.8,500.0,90.0112,90.0292,89.9931,90.0202,500.0
2014-07-07 13:15:00,99.8,99.8,99.77,99.78,800.0,90.0202,90.0202,89.9931,90.0022,800.0
2014-07-07 13:20:00,99.79,99.79,99.79,99.79,100.0,90.0112,90.0112,90.0112,90.0112,100.0
2014-07-07 13:25:00,99.82,99.83,99.79,99.8,2600.0,90.0382,90.0473,90.0112,90.0202,2600.0
2014-07-07 13:30:00,99.77,99.81,99.77,99.8,2600.0,89.9931,90.0292,89.9931,90.0202,2600.0
2014-07-07 13:35:00,99.83,99.83,99.78,99.79,7300.0,90.0473,90.0473,90.0022,90.0112,7300.0
2014-07-07 13:40:00,99.77,99.84,99.77,99.84,43700.0,89.9931,90.0563,89.9931,90.0563,43700.0
2014-07-07 13:45:00,99.83,99.91,99.83,99.91,6600.0,90.0473,90.1194,90.0473,90.1194,6600.0
2014-07-07 13:50:00,99.93,99.93,99.91,99.93,3200.0,90.1375,90.1375,90.1194,90.1375,3200.0
2014-07-07 13:55:00,99.9,99.91,99.86,99.86,2900.0,90.1104,90.1194,90.0743,90.0743,2900.0
2014-07-07 14:00:00,99.87,99.88,99.84,99.87,3500.0,90.0833,90.0924,90.0563,90.0833,3500.0
2014-07-07 14:05:00,99.88,99.89,99.86,99.86,9100.0,90.0924,90.1014,90.0743,90.0743,9100.0
2014-07-07 14:10:00,99.88,99.89,99.86,99.87,4400.0,90.0924,90.1014,90.0743,90.0833,4400.0
2014-07-07 14:15:00,99.87,99.9,99.85,99.9,6100.0,90.0833,90.1104,90.0653,90.1104,6100.0
2014-07-07 14:20:00,99.86,99.86,99.82,99.84,5800.0,90.0743,90.0743,90.0382,90.0563,5800.0
2014-07-07 14:25:00,99.8,99.83,99.8,99.81,7000.0,90.0202,90.0473,90.0202,90.0292,7000.0
2014-07-07 14:30:00,99.79,99.79,99.69,99.7,33600.0,90.0112,90.0112,89.921,89.93,33600.0
2014-07-07 14:35:00,99.71,99.72,99.7,99.72,18900.0,89.939,89.948,89.93,89.948,18900.0
2014-07-07 14:40:00,99.72,99.76,99.72,99.72,7700.0,89.948,89.9841,89.948,89.948,7700.0
2014-07-07 14:45:00,99.72,99.76,99.7,99.76,21600.0,89.948,89.9841,89.93,89.9841,21600.0
2014-07-07 14:50:00,99.75,99.81,99.73,99.79,9700.0,89.9751,90.0292,89.9571,90.0112,9700.0
2014-07-07 14:55:00,99.79,99.8,99.78,99.78,4300.0,90.0112,90.0202,90.0022,90.0022,4300.0
2014-07-07 15:00:00,99.79,99.81,99.77,99.79,7100.0,90.0112,90.0292,89.9931,90.0112,7100.0
2014-07-07 15:05:00,99.79,99.79,99.75,99.78,4900.0,90.0112,90.0112,89.9751,90.0022,4900.0
2014-07-07 15:10:00,99.79,99.8,99.74,99.74,4400.0,90.0112,90.0202,89.9661,89.9661,4400.0
2014-07-07 15:15:00,99.73,99.82,99.73,99.77,6100.0,89.9571,90.0382,89.9571,89.9931,6100.0
2014-07-07 15:20:00,99.77,99.77,99.76,99.77,400.0,89.9931,89.9931,89.9841,89.9931,400.0
2014-07-07 15:25:00,99.77,99.79,99.75,99.77,6800.0,89.9931,90.0112,89.9751,89.9931,6800.0
2014-07-07 15:30:00,99.76,99.78,99.73,99.76,5200.0,89.9841,90.0022,89.9571,89.9841,5200.0
2014-07-07 15:35:00,99.75,99.79,99.72,99.77,10400.0,89.9751,90.0112,89.948,89.9931,10400.0
2014-07-07 15:40:00,99.75,99.77,99.72,99.73,3100.0,89.9751,89.9931,89.948,89.9571,3100.0
2014-07-07 15:45:00,99.75,99.77,99.75,99.77,2900.0,89.9751,89.9931,89.9751,89.9931,2900.0
2014-07-07 15:50:00,99.8,99.82,99.8,99.81,1500.0,90.0202,90.0382,90.0202,90.0292,1500.0
2014-07-07 15:55:00,99.79,99.83,99.79,99.83,9000.0,90.0112,90.0473,90.0112,90.0473,9000.0
2014-07-08 09:30:00,99.6,99.65,99.5,99.5,11400.0,89.8398,89.8849,89.7496,89.7496,11400.0
2014-07-08 09:35:00,99.48,99.54,99.33,99.35,8100.0,89.7315,89.7857,89.5962,89.6143,8100.0
2014-07-08 09:40:00,99.34,99.37,99.27,99.37,6700.0,89.6053,89.6323,89.5421,89.6323,6700.0
2014-07-08 09:45:00,99.29,99.29,99.24,99.24,2200.0,89.5602,89.5602,89.5151,89.5151,2200.0
2014-07-08 09:50:00,99.23,99.23,99.16,99.19,2700.0,89.506,89.506,89.4429,89.47,2700.0
2014-07-08 09:55:00,99.18,99.2,99.17,99.19,900.0,89.4609,89.479,89.4519,89.47,900.0
2014-07-08 10:00:00,99.24,99.24,99.09,99.09,5200.0,89.5151,89.5151,89.3798,89.3798,5200.0
2014-07-08 10:05:00,99.05,99.11,99.05,99.09,5600.0,89.3437,89.3978,89.3437,89.3798,5600.0
2014-07-08 10:10:00,99.14,99.14,99.08,99.1,4000.0,89.4249,89.4249,89.3707,89.3888,4000.0
2014-07-08 10:15:00,99.07,99.13,99.05,99.06,6300.0,89.3617,89.4158,89.3437,89.3527,6300.0
2014-07-08 10:20:00,99.11,99.11,98.95,98.95,3900.0,89.3978,89.3978,89.2535,89.2535,3900.0
2014-07-08 10:25:00,98.95,98.98,98.94,98.96,2000.0,89.2535,89.2805,89.2445,89.2625,2000.0
2014-07-08 10:30:00,98.93,98.93,98.81,98.84,5400.0,89.2354,89.2354,89.1272,89.1543,5400.0
2014-07-08 10:35:00,98.81,98.9,98.78,98.9,5300.0,89.1272,89.2084,89.1001,89.2084,5300.0
2014-07-08 10:40:00,98.93,98.95,98.9,98.9,4900.0,89.2354,89.2535,89.2084,89.2084,4900.0
2014-07-08 10:45:00,98.9,98.95,98.9,98.95,600.0,89.2084,89.2535,89.2084,89.2535,600.0
2014-07-08 10:50:00,98.96,98.98,98.96,98.98,1200.0,89.2625,89.2805,89.2625,89.2805,1200.0
2014-07-08 10:55:00,98.96,98.98,98.95,98.96,1600.0,89.2625,89.2805,89.2535,89.2625,1600.0
2014-07-08 11:00:00,98.97,98.97,98.87,98.92,2400.0,89.2715,89.2715,89.1813,89.2264,2400.0
2014-07-08 11:05:00,98.91,98.91,98.85,98.85,2100.0,89.2174,89.2174,89.1633,89.1633,2100.0
2014-07-08 11:10:00,98.83,98.91,98.83,98.87,1700.0,89.1452,89.2174,89.1452,89.1813,1700.0
2014-07-08 11:15:00,98.85,98.87,98.84,98.87,1100.0,89.1633,89.1813,89.1543,89.1813,1100.0
2014-07-08 11:20:00,98.81,98.82,98.75,98.78,2300.0,89.1272,89.1362,89.0731,89.1001,2300.0
2014-07-08 11:25:00,98.74,98.74,98.65,98.65,2300.0,89.0641,89.0641,88.9829,88.9829,2300.0
2014-07-08 11:30:00,98.64,98.75,98.64,98.67,2100.0,88.9739,89.0731,88.9739,89.0009,2100.0
2014-07-08 11:35:00,98.71,98.81,98.69,98.81,2800.0,89.037,89.1272,89.019,89.1272,2800.0
2014-07-08 11:40:00,98.77,98.79,98.73,98.73,2200.0,89.0911,89.1092,89.055,89.055,2200.0
2014-07-08 11:45:00,98.7,98.71,98.65,98.71,1000.0,89.028,89.037,88.9829,89.037,1000.0
2014-07-08 11:50:00,98.68,98.68,98.56,98.56,4100.0,89.0099,89.0099,88.9017,88.9017,4100.0
2014-07-08 11:55:00,98.58,98.65,98.56,98.64,1800.0,88.9197,88.9829,88.9017,88.9739,1800.0
2014-07-08 12:00:00,98.66,98.7,98.62,98.67,5300.0,88.9919,89.028,88.9558,89.0009,5300.0
2014-07-08 12:05:00,98.7,98.7,98.65,98.66,2700.0,89.028,89.028,88.9829,88.9919,2700.0
2014-07-08 12:10:00,98.64,98.64,98.56,98.63,40700.0,88.9739,88.9739,88.9017,88.9648,40700.0
2014-07-08 12:15:00,98.62,98.62,98.53,98.56,9100.0,88.9558,88.9558,88.8746,88.9017,9100.0
2014-07-08 12:20:00,98.55,98.63,98.55,98.63,1400.0,88.8927,88.9648,88.8927,88.9648,1400.0
2014-07-08 12:25:00,98.65,98.68,98.64,98.67,3300.0,88.9829,89.0099,88.9739,89.0009,3300.0
2014-07-08 12:30:00,98.7,98.74,98.67,98.67,1800.0,89.028,89.0641,89.0009,89.0009,1800.0
2014-07-08 12:35:00,98.67,98.67,98.65,98.65,1000.0,89.0009,89.0009,88.9829,88.9829,1000.0
2014-07-08 12:40:00,98.65,98.73,98.64,98.73,6800.0,88.9829,89.055,88.9739,89.055,6800.0
2014-07-08 12:45:00,98.72,98.74,98.72,98.73,2300.0,89.046,89.0641,89.046,89.055,2300.0
2014-07-08 12:50:00,98.76,98.83,98.76,98.83,3600.0,89.0821,89.1452,89.0821,89.1452,3600.0
2014-07-08 12:55:00,98.81,98.81,98.81,98.81,400.0,89.1272,89.1272,89.1272,89.1272,400.0
2014-07-08 13:00:00,98.82,98.82,98.78,98.79,3800.0,89.1362,89.1362,89.1001,89.1092,3800.0
2014-07-08 13:05:00,98.78,98.78,98.75,98.76,6200.0,89.1001,89.1001,89.0731,89.0821,6200.0
2014-07-08 13:10:00,98.76,98.84,98.75,98.84,6800.0,89.0821,89.1543,89.0731,89.1543,6800.0
2014-07-08 13:15:00,98.89,98.92,98.89,98.92,1000.0,89.1994,89.2264,89.1994,89.2264,1000.0
2014-07-08 13:20:00,98.92,98.95,98.92,98.95,1000.0,89.2264,89.2535,89.2264,89.2535,1000.0
2014-07-08 13:25:00,98.97,98.97,98.93,98.96,11100.0,89.2715,89.2715,89.2354,89.2625,11100.0
2014-07-08 13:30:00,98.93,98.95,98.93,98.95,800.0,89.2354,89.2535,89.2354,89.2535,800.0
2014-07-08 13:35:00,98.98,98.99,98.94,98.96,1200.0,89.2805,89.2896,89.2445,89.2625,1200.0
2014-07-08 13:40:00,98.97,99.07,98.97,99.04,5400.0,89.2715,89.3617,89.2715,89.3347,5400.0
2014-07-08 13:45:00,99.05,99.05,98.99,99.03,2000.0,89.3437,89.3437,89.2896,89.3256,2000.0
2014-07-08 13:50:00,99.04,99.08,99.02,99.08,3900.0,89.3347,89.3707,89.3166,89.3707,3900.0
2014-07-08 13:55:00,99.07,99.07,99.03,99.03,1800.0,89.3617,89.3617,89.3256,89.3256,1800.0
2014-07-08 14:00:00,99.01,99.01,98.93,98.95,2400.0,89.3076,89.3076,89.2354,89.2535,2400.0
2014-07-08 14:05:00,98.97,98.97,98.93,98.96,5800.0,89.2715,89.2715,89.2354,89.2625,5800.0
2014-07-08 14:10:00,98.95,99.02,98.94,99.02,4700.0,89.2535,89.3166,89.2445,89.3166,4700.0
2014-07-08 14:15:00,99.03,99.03,98.97,98.98,1600.0,89.3256,89.3256,89.2715,89.2805,1600.0
2014-07-08 14:20:00,98.97,99.0,98.96,99.0,2400.0,89.2715,89.2986,89.2625,89.2986,2400.0
2014-07-08 14:25:00,99.01,99.03,98.97,98.97,2000.0,89.3076,89.3256,89.2715,89.2715,2000.0
2014-07-08 14:30:00,99.0,99.0,98.91,98.91,4300.0,89.2986,89.2986,89.2174,89.2174,4300.0
2014-07-08 14:35:00,98.91,98.95,98.91,98.94,7700.0,89.2174,89.2535,89.2174,89.2445,7700.0
2014-07-08 14:40:00,98.93,99.02,98.92,99.02,5600.0,89.2354,89.3166,89.2264,89.3166,5600.0
2014-07-08 14:45:00,99.01,99.02,98.94,98.94,3500.0,89.3076,89.3166,89.2445,89.2445,3500.0
2014-07-08 14:50:00,98.95,98.99,98.91,98.91,36000.0,89.2535,89.2896,89.2174,89.2174,36000.0
2014-07-08 14:55:00,98.91,98.96,98.91,98.91,10600.0,89.2174,89.2625,89.2174,89.2174,10600.0
2014-07-08 15:00:00,98.91,98.91,98.81,98.81,3700.0,89.2174,89.2174,89.1272,89.1272,3700.0
2014-07-08 15:05:00,98.8,98.88,98.8,98.85,13300.0,89.1182,89.1903,89.1182,89.1633,13300.0
2014-07-08 15:10:00,98.85,98.86,98.83,98.86,1500.0,89.1633,89.1723,89.1452,89.1723,1500.0
2014-07-08 15:15:00,98.87,98.94,98.87,98.88,3500.0,89.1813,89.2445,89.1813,89.1903,3500.0
2014-07-08 15:20:00,98.88,98.93,98.88,98.93,1200.0,89.1903,89.2354,89.1903,89.2354,1200.0
2014-07-08 15:25:00,98.95,98.98,98.94,98.94,1500.0,89.2535,89.2805,89.2445,89.2445,1500.0
2014-07-08 15:30:00,98.9,98.93,98.9,98.91,2500.0,89.2084,89.2354,89.2084,89.2174,2500.0
2014-07-08 15:35:00,98.91,99.0,98.9,98.99,2200.0,89.2174,89.2986,89.2084,89.2896,2200.0
2014-07-08 15:40:00,98.98,98.98,98.95,98.96,1100.0,89.2805,89.2805,89.2535,89.2625,1100.0
2014-07-08 15:45:00,98.95,98.96,98.92,98.92,3300.0,89.2535,89.2625,89.2264,89.2264,3300.0
2014-07-08 15:50:00,98.91,98.92,98.88,98.88,2800.0,89.2174,89.2264,89.1903,89.1903,2800.0
2014-07-08 15:55:00,98.89,98.96,98.89,98.93,4100.0,89.1994,89.2625,89.1994,89.2354,4100.0
2014-07-09 09:30:00,99.12,99.31,99.1,99.28,11800.0,89.4068,89.5782,89.3888,89.5511,11800.0
2014-07-09 09:35:00,99.28,99.33,99.22,99.28,3700.0,89.5511,89.5962,89.497,89.5511,3700.0
2014-07-09 09:40:00,99.26,99.29,99.21,99.24,11500.0,89.5331,89.5602,89.488,89.5151,11500.0
2014-07-09 09:45:00,99.23,99.29,99.21,99.22,7000.0,89.506,89.5602,89.488,89.497,7000.0
2014-07-09 09:50:00,99.22,99.23,99.06,99.11,7600.0,89.497,89.506,89.3527,89.3978,7600.0
2014-07-09 09:55:00,99.07,99.1,99.03,99.03,8500.0,89.3617,89.3888,89.3256,89.3256,8500.0
2014-07-09 10:00:00,99.01,99.07,98.97,99.06,16900.0,89.3076,89.3617,89.2715,89.3527,16900.0
2014-07-09 10:05:00,99.03,99.12,99.0,99.04,10700.0,89.3256,89.4068,89.2986,89.3347,10700.0
2014-07-09 10:10:00,99.04,99.06,98.92,98.93,14100.0,89.3347,89.3527,89.2264,89.2354,14100.0
2014-07-09 10:15:00,98.93,98.98,98.92,98.95,8700.0,89.2354,89.2805,89.2264,89.2535,8700.0
2014-07-09 10:20:00,98.92,99.05,98.92,99.05,9100.0,89.2264,89.3437,89.2264,89.3437,9100.0
2014-07-09 10:25:00,99.04,99.14,99.04,99.12,8800.0,89.3347,89.4249,89.3347,89.4068,8800.0
2014-07-09 10:30:00,99.13,99.23,99.1,99.21,5800.0,89.4158,89.506,89.3888,89.488,5800.0
2014-07-09 10:35:00,99.2,99.28,99.18,99.28,7300.0,89.479,89.5511,89.4609,89.5511,7300.0
2014-07-09 10:40:00,99.27,99.34,99.23,99.34,6700.0,89.5421,89.6053,89.506,89.6053,6700.0
2014-07-09 10:45:00,99.34,99.36,99.31,99.34,8000.0,89.6053,89.6233,89.5782,89.6053,8000.0
2014-07-09 10:50:00,99.34,99.35,99.27,99.29,7700.0,89.6053,89.6143,89.5421,89.5602,7700.0
2014-07-09 10:55:00,99.29,99.3,99.26,99.28,3700.0,89.5602,89.5692,89.5331,89.5511,3700.0
2014-07-09 11:00:00,99.27,99.29,99.24,99.27,3500.0,89.5421,89.5602,89.5151,89.5421,3500.0
2014-07-09 11:05:00,99.29,99.31,99.25,99.25,9400.0,89.5602,89.5782,89.5241,89.5241,9400.0
2014-07-09 11:10:00,99.23,99.23,99.13,99.17,5100.0,89.506,89.506,89.4158,89.4519,5100.0
2014-07-09 11:15:00,99.16,99.2,99.16,99.2,5400.0,89.4429,89.479,89.4429,89.479,5400.0
2014-07-09 11:20:00,99.21,99.27,99.21,99.26,4500.0,89.488,89.5421,89.488,89.5331,4500.0
2014-07-09 11:25:00,99.26,99.29,99.26,99.28,12000.0,89.5331,89.5602,89.5331,89.5511,12000.0
2014-07-09 11:30:00,99.28,99.28,99.21,99.21,4300.0,89.5511,89.5511,89.488,89.488,4300.0
2014-07-09 11:35:00,99.2,99.2,99.16,99.18,3000.0,89.479,89.479,89.4429,89.4609,3000.0
2014-07-09 11:40:00,99.19,99.2,99.17,99.2,4900.0,89.47,89.479,89.4519,89.479,4900.0
2014-07-09 11:45:00,99.21,99.21,99.19,99.19,4300.0,89.488,89.488,89.47,89.47,4300.0
2014-07-09 11:50:00,99.17,99.18,99.16,99.17,5700.0,89.4519,89.4609,89.4429,89.4519,5700.0
2014-07-09 11:55:00,99.18,99.22,99.17,99.21,2900.0,89.4609,89.497,89.4519,89.488,2900.0
2014-07-09 12:00:00,99.21,99.21,99.21,99.21,2400.0,89.488,89.488,89.488,89.488,2400.0
2014-07-09 12:05:00,99.23,99.26,99.22,99.25,3600.0,89.506,89.5331,89.497,89.5241,3600.0
2014-07-09 12:10:00,99.26,99.28,99.24,99.24,9700.0,89.5331,89.5511,89.5151,89.5151,9700.0
2014-07-09 12:15:00,99.23,99.23,99.2,99.21,9000.0,89.506,89.506,89.479,89.488,9000.0
2014-07-09 12:20:00,99.2,99.24,99.2,99.24,77600.0,89.479,89.5151,89.479,89.5151,77600.0
2014-07-09 12:25:00,99.25,99.26,99.23,99.23,4000.0,89.5241,89.5331,89.506,89.506,4000.0
2014-07-09 12:30:00,99.24,99.25,99.2,99.25,6000.0,89.5151,89.5241,89.479,89.5241,6000.0
2014-07-09 12:35:00,99.26,99.26,99.25,99.25,3000.0,89.5331,89.5331,89.5241,89.5241,3000.0
2014-07-09 12:40:00,99.25,99.28,99.24,99.26,3000.0,89.5241,89.5511,89.5151,89.5331,3000.0
2014-07-09 12:45:00,99.24,99.28,99.24,99.24,2900.0,89.5151,89.5511,89.5151,89.5151,2900.0
2014-07-09 12:50:00,99.24,99.26,99.23,99.25,5100.0,89.5151,89.5331,89.506,89.5241,5100.0
2014-07-09 12:55:00,99.24,99.31,99.24,99.3,5400.0,89.5151,89.5782,89.5151,89.5692,5400.0
2014-07-09 13:00:00,99.3,99.3,99.27,99.29,10800.0,89.5692,89.5692,89.5421,89.5602,10800.0
2014-07-09 13:05:00,99.3,99.3,99.29,99.29,1400.0,89.5692,89.5692,89.5602,89.5602,1400.0
2014-07-09 13:10:00,99.28,99.32,99.28,99.32,6500.0,89.5511,89.5872,89.5511,89.5872,6500.0
2014-07-09 13:15:00,99.3,99.35,99.3,99.33,6700.0,89.5692,89.6143,89.5692,89.5962,6700.0
2014-07-09 13:20:00,99.32,99.32,99.31,99.32,3200.0,89.5872,89.5872,89.5782,89.5872,3200.0
2014-07-09 13:25:00,99.32,99.32,99.29,99.29,3700.0,89.5872,89.5872,89.5602,89.5602,3700.0
2014-07-09 13:30:00,99.29,99.31,99.29,99.3,5400.0,89.5602,89.5782,89.5602,89.5692,5400.0
2014-07-09 13:35:00,99.32,99.36,99.31,99.36,5100.0,89.5872,89.6233,89.5782,89.6233,5100.0
2014-07-09 13:40:00,99.35,99.36,99.35,99.36,2200.0,89.6143,89.6233,89.6143,89.6233,2200.0
2014-07-09 13:45:00,99.37,99.38,99.35,99.38,4000.0,89.6323,89.6413,89.6143,89.6413,4000.0
2014-07-09 13:50:00,99.37,99.38,99.36,99.37,4000.0,89.6323,89.6413,89.6233,89.6323,4000.0
2014-07-09 13:55:00,99.37,99.37,99.35,99.36,3800.0,89.6323,89.6323,89.6143,89.6233,3800.0
2014-07-09 14:00:00,99.35,99.35,99.17,99.27,11600.0,89.6143,89.6143,89.4519,89.5421,11600.0
2014-07-09 14:05:00,99.25,99.27,99.11,99.18,18300.0,89.5241,89.5421,89.3978,89.4609,18300.0
2014-07-09 14:10:00,99.18,99.3,99.17,99.29,6300.0,89.4609,89.5692,89.4519,89.5602,6300.0
2014-07-09 14:15:00,99.28,99.49,99.28,99.46,16000.0,89.5511,89.7406,89.5511,89.7135,16000.0
2014-07-09 14:20:00,99.47,99.49,99.42,99.42,6200.0,89.7225,89.7406,89.6774,89.6774,6200.0
2014-07-09 14:25:00,99.41,99.5,99.41,99.44,7400.0,89.6684,89.7496,89.6684,89.6955,7400.0
2014-07-09 14:30:00,99.44,99.44,99.37,99.44,10200.0,89.6955,89.6955,89.6323,89.6955,10200.0
2014-07-09 14:35:00,99.45,99.46,99.36,99.4,6400.0,89.7045,89.7135,89.6233,89.6594,6400.0
2014-07-09 14:40:00,99.4,99.45,99.4,99.44,14400.0,89.6594,89.7045,89.6594,89.6955,14400.0
2014-07-09 14:45:00,99.42,99.47,99.42,99.43,8700.0,89.6774,89.7225,89.6774,89.6864,8700.0
2014-07-09 14:50:00,99.43,99.49,99.43,99.49,3800.0,89.6864,89.7406,89.6864,89.7406,3800.0
2014-07-09 14:55:00,99.5,99.5,99.46,99.46,20500.0,89.7496,89.7496,89.7135,89.7135,20500.0
2014-07-09 15:00:00,99.45,99.47,99.42,99.43,7100.0,89.7045,89.7225,89.6774,89.6864,7100.0
2014-07-09 15:05:00,99.43,99.5,99.43,99.5,7900.0,89.6864,89.7496,89.6864,89.7496,7900.0
2014-07-09 15:10:00,99.5,99.56,99.5,99.55,8000.0,89.7496,89.8037,89.7496,89.7947,8000.0
2014-07-09 15:15:00,99.55,99.55,99.44,99.46,9200.0,89.7947,89.7947,89.6955,89.7135,9200.0
2014-07-09 15:20:00,99.48,99.49,99.45,99.45,7700.0,89.7315,89.7406,89.7045,89.7045,7700.0
2014-07-09 15:25:00,99.45,99.5,99.45,99.5,6100.0,89.7045,89.7496,89.7045,89.7496,6100.0
2014-07-09 15:30:00,99.5,99.5,99.46,99.49,14300.0,89.7496,89.7496,89.7135,89.7406,14300.0
2014-07-09 15:35:00,99.49,99.54,99.46,99.54,11300.0,89.7406,89.7857,89.7135,89.7857,11300.0
2014-07-09 15:40:00,99.54,99.59,99.54,99.58,11500.0,89.7857,89.8308,89.7857,89.8217,11500.0
2014-07-09 15:45:00,99.58,99.58,99.48,99.48,8900.0,89.8217,89.8217,89.7315,89.7315,8900.0
2014-07-09 15:50:00,99.47,99.49,99.46,99.48,10400.0,89.7225,89.7406,89.7135,89.7315,10400.0
2014-07-09 15:55:00,99.47,99.53,99.45,99.53,30300.0,89.7225,89.7766,89.7045,89.7766,30300.0
2014-07-10 09:30:00,98.34,98.5,98.26,98.33,12300.0,88.7033,88.8476,88.6311,88.6942,12300.0
2014-07-10 09:35:00,98.31,98.51,98.29,98.46,6900.0,88.6762,88.8566,88.6582,88.8115,6900.0
2014-07-10 09:40:00,98.43,98.51,98.4,98.43,4900.0,88.7844,88.8566,88.7574,88.7844,4900.0
2014-07-10 09:45:00,98.38,98.39,98.26,98.26,5300.0,88.7393,88.7484,88.6311,88.6311,5300.0
2014-07-10 09:50:00,98.29,98.37,98.24,98.37,3500.0,88.6582,88.7303,88.6131,88.7303,3500.0
2014-07-10 09:55:00,98.38,98.46,98.29,98.39,2500.0,88.7393,88.8115,88.6582,88.7484,2500.0
2014-07-10 10:00:00,98.42,98.53,98.4,98.53,3100.0,88.7754,88.8746,88.7574,88.8746,3100.0
2014-07-10 10:05:00,98.55,98.58,98.5,98.58,3000.0,88.8927,88.9197,88.8476,88.9197,3000.0
2014-07-10 10:10:00,98.54,98.59,98.53,98.58,3700.0,88.8837,88.9288,88.8746,88.9197,3700.0
2014-07-10 10:15:00,98.6,98.6,98.56,98.56,4700.0,88.9378,88.9378,88.9017,88.9017,4700.0
2014-07-10 10:20:00,98.59,98.71,98.59,98.71,3100.0,88.9288,89.037,88.9288,89.037,3100.0
2014-07-10 10:25:00,98.7,98.74,98.66,98.74,3500.0,89.028,89.0641,88.9919,89.0641,3500.0
2014-07-10 10:30:00,98.72,98.74,98.7,98.71,2200.0,89.046,89.0641,89.028,89.037,2200.0
2014-07-10 10:35:00,98.69,98.74,98.66,98.66,3700.0,89.019,89.0641,88.9919,88.9919,3700.0
2014-07-10 10:40:00,98.67,98.72,98.67,98.7,2700.0,89.0009,89.046,89.0009,89.028,2700.0
2014-07-10 10:45:00,98.72,98.83,98.72,98.81,6500.0,89.046,89.1452,89.046,89.1272,6500.0
2014-07-10 10:50:00,98.82,98.83,98.79,98.83,1000.0,89.1362,89.1452,89.1092,89.1452,1000.0
2014-07-10 10:55:00,98.85,98.92,98.84,98.91,6800.0,89.1633,89.2264,89.1543,89.2174,6800.0
2014-07-10 11:00:00,98.93,98.98,98.92,98.97,3700.0,89.2354,89.2805,89.2264,89.2715,3700.0
2014-07-10 11:05:00,98.95,98.96,98.93,98.95,4900.0,89.2535,89.2625,89.2354,89.2535,4900.0
2014-07-10 11:10:00,98.97,98.98,98.95,98.98,5700.0,89.2715,89.2805,89.2535,89.2805,5700.0
2014-07-10 11:15:00,98.97,98.97,98.92,98.94,5400.0,89.2715,89.2715,89.2264,89.2445,5400.0
2014-07-10 11:20:00,98.94,99.03,98.94,99.01,1200.0,89.2445,89.3256,89.2445,89.3076,1200.0
2014-07-10 11:25:00,98.99,98.99,98.9,98.91,1800.0,89.2896,89.2896,89.2084,89.2174,1800.0
2014-07-10 11:30:00,98.89,98.9,98.87,98.9,3300.0,89.1994,89.2084,89.1813,89.2084,3300.0
2014-07-10 11:35:00,98.92,98.98,98.92,98.98,1900.0,89.2264,89.2805,89.2264,89.2805,1900.0
2014-07-10 11:40:00,98.96,98.96,98.84,98.84,2700.0,89.2625,89.2625,89.1543,89.1543,2700.0
2014-07-10 11:45:00,98.84,98.88,98.84,98.87,3000.0,89.1543,89.1903,89.1543,89.1813,3000.0
2014-07-10 11:50:00,98.88,98.89,98.86,98.86,2300.0,89.1903,89.1994,89.1723,89.1723,2300.0
2014-07-10 11:55:00,98.86,98.94,98.86,98.91,1500.0,89.1723,89.2445,89.1723,89.2174,1500.0
2014-07-10 12:00:00,98.91,98.91,98.86,98.91,5600.0,89.2174,89.2174,89.1723,89.2174,5600.0
2014-07-10 12:05:00,98.89,98.92,98.87,98.9,4300.0,89.1994,89.2264,89.1813,89.2084,4300.0
2014-07-10 12:10:00,98.91,98.91,98.91,98.91,200.0,89.2174,89.2174,89.2174,89.2174,200.0
2014-07-10 12:15:00,98.92,99.01,98.92,98.99,1500.0,89.2264,89.3076,89.2264,89.2896,1500.0
2014-07-10 12:20:00,98.98,99.04,98.98,99.04,900.0,89.2805,89.3347,89.2805,89.3347,900.0
2014-07-10 12:25:00,99.1,99.13,99.09,99.12,6000.0,89.3888,89.4158,89.3798,89.4068,6000.0
2014-07-10 12:30:00,99.14,99.14,99.1,99.1,300.0,89.4249,89.4249,89.3888,89.3888,300.0
2014-07-10 12:35:00,99.1,99.1,99.09,99.1,1400.0,89.3888,89.3888,89.3798,89.3888,1400.0
2014-07-10 12:40:00,99.09,99.13,99.09,99.12,1500.0,89.3798,89.4158,89.3798,89.4068,1500.0
2014-07-10 12:45:00,99.1,99.12,99.04,99.06,2300.0,89.3888,89.4068,89.3347,89.3527,2300.0
2014-07-10 12:50:00,99.01,99.02,98.99,99.01,3500.0,89.3076,89.3166,89.2896,89.3076,3500.0
2014-07-10 12:55:00,99.02,99.05,99.02,99.04,14700.0,89.3166,89.3437,89.3166,89.3347,14700.0
2014-07-10 13:00:00,99.06,99.06,99.03,99.03,1500.0,89.3527,89.3527,89.3256,89.3256,1500.0
2014-07-10 13:05:00,99.05,99.09,99.05,99.08,2100.0,89.3437,89.3798,89.3437,89.3707,2100.0
2014-07-10 13:10:00,99.09,99.1,99.06,99.06,4000.0,89.3798,89.3888,89.3527,89.3527,4000.0
2014-07-10 13:15:00,99.07,99.09,99.07,99.08,2600.0,89.3617,89.3798,89.3617,89.3707,2600.0
2014-07-10 13:20:00,99.07,99.24,99.07,99.24,13000.0,89.3617,89.5151,89.3617,89.5151,13000.0
2014-07-10 13:25:00,99.27,99.27,99.2,99.2,1100.0,89.5421,89.5421,89.479,89.479,1100.0
2014-07-10 13:30:00,99.24,99.24,99.24,99.24,500.0,89.5151,89.5151,89.5151,89.5151,500.0
2014-07-10 13:35:00,99.22,99.28,99.2,99.28,3700.0,89.497,89.5511,89.479,89.5511,3700.0
2014-07-10 13:40:00,99.3,99.3,99.25,99.25,1600.0,89.5692,89.5692,89.5241,89.5241,1600.0
2014-07-10 13:45:00,99.25,99.25,99.21,99.21,1200.0,89.5241,89.5241,89.488,89.488,1200.0
2014-07-10 13:50:00,99.2,99.21,99.15,99.17,5600.0,89.479,89.488,89.4339,89.4519,5600.0
2014-07-10 13:55:00,99.13,99.18,99.12,99.13,2100.0,89.4158,89.4609,89.4068,89.4158,2100.0
2014-07-10 14:00:00,99.16,99.19,99.16,99.19,4700.0,89.4429,89.47,89.4429,89.47,4700.0
2014-07-10 14:05:00,99.17,99.19,99.14,99.17,5600.0,89.4519,89.47,89.4249,89.4519,5600.0
2014-07-10 14:10:00,99.18,99.21,99.11,99.11,6700.0,89.4609,89.488,89.3978,89.3978,6700.0
2014-07-10 14:15:00,99.15,99.16,99.11,99.12,3600.0,89.4339,89.4429,89.3978,89.4068,3600.0
2014-07-10 14:20:00,99.12,99.17,99.12,99.14,4900.0,89.4068,89.4519,89.4068,89.4249,4900.0
2014-07-10 14:25:00,99.15,99.19,99.15,99.19,15100.0,89.4339,89.47,89.4339,89.47,15100.0
2014-07-10 14:30:00,99.14,99.14,99.03,99.04,2500.0,89.4249,89.4249,89.3256,89.3347,2500.0
2014-07-10 14:35:00,99.01,99.04,99.0,99.03,12100.0,89.3076,89.3347,89.2986,89.3256,12100.0
2014-07-10 14:40:00,99.02,99.03,98.94,98.94,2500.0,89.3166,89.3256,89.2445,89.2445,2500.0
2014-07-10 14:45:00,98.92,98.97,98.92,98.96,5400.0,89.2264,89.2715,89.2264,89.2625,5400.0
2014-07-10 14:50:00,98.99,99.0,98.99,99.0,1600.0,89.2896,89.2986,89.2896,89.2986,1600.0
2014-07-10 14:55:00,98.97,98.97,98.9,98.9,12700.0,89.2715,89.2715,89.2084,89.2084,12700.0
2014-07-10 15:00:00,98.86,98.88,98.82,98.83,5700.0,89.1723,89.1903,89.1362,89.1452,5700.0
2014-07-10 15:05:00,98.85,98.87,98.8,98.87,6200.0,89.1633,89.1813,89.1182,89.1813,6200.0
2014-07-10 15:10:00,98.85,98.87,98.84,98.85,2200.0,89.1633,89.1813,89.1543,89.1633,2200.0
2014-07-10 15:15:00,98.87,98.9,98.87,98.9,2300.0,89.1813,89.2084,89.1813,89.2084,2300.0
2014-07-10 15:20:00,98.89,98.91,98.86,98.9,2700.0,89.1994,89.2174,89.1723,89.2084,2700.0
2014-07-10 15:25:00,98.92,98.98,98.92,98.98,4100.0,89.2264,89.2805,89.2264,89.2805,4100.0
2014-07-10 15:30:00,98.98,98.98,98.93,98.96,3100.0,89.2805,89.2805,89.2354,89.2625,3100.0
2014-07-10 15:35:00,99.0,99.0,98.97,98.97,1300.0,89.2986,89.2986,89.2715,89.2715,1300.0
2014-07-10 15:40:00,98.97,99.04,98.96,99.04,3900.0,89.2715,89.3347,89.2625,89.3347,3900.0
2014-07-10 15:45:00,99.01,99.02,98.98,98.98,2400.0,89.3076,89.3166,89.2805,89.2805,2400.0
2014-07-10 15:50:00,98.99,98.99,98.94,98.95,1200.0,89.2896,89.2896,89.2445,89.2535,1200.0
2014-07-10 15:55:00,98.97,98.98,98.95,98.97,6000.0,89.2715,89.2805,89.2535,89.2715,6000.0
2014-07-11 09:30:00,98.98,99.18,98.98,99.18,8000.0,89.2805,89.4609,89.2805,89.4609,8000.0
2014-07-11 09:35:00,99.13,99.13,98.88,98.91,1300.0,89.4158,89.4158,89.1903,89.2174,1300.0
2014-07-11 09:40:00,98.89,98.9,98.83,98.83,2500.0,89.1994,89.2084,89.1452,89.1452,2500.0
2014-07-11 09:45:00,98.81,98.83,98.74,98.78,2100.0,89.1272,89.1452,89.0641,89.1001,2100.0
2014-07-11 09:50:00,98.79,98.88,98.79,98.83,3400.0,89.1092,89.1903,89.1092,89.1452,3400.0
2014-07-11 09:55:00,98.87,98.97,98.87,98.95,5800.0,89.1813,89.2715,89.1813,89.2535,5800.0
2014-07-11 10:00:00,98.93,98.99,98.9,98.91,3400.0,89.2354,89.2896,89.2084,89.2174,3400.0
2014-07-11 10:05:00,98.92,98.92,98.89,98.92,2200.0,89.2264,89.2264,89.1994,89.2264,2200.0
2014-07-11 10:10:00,98.97,99.07,98.94,99.07,1600.0,89.2715,89.3617,89.2445,89.3617,1600.0
2014-07-11 10:15:00,99.06,99.11,99.04,99.11,3100.0,89.3527,89.3978,89.3347,89.3978,3100.0
2014-07-11 10:20:00,99.13,99.13,99.04,99.04,1100.0,89.4158,89.4158,89.3347,89.3347,1100.0
2014-07-11 10:25:00,99.1,99.1,99.02,99.02,900.0,89.3888,89.3888,89.3166,89.3166,900.0
2014-07-11 10:30:00,99.05,99.05,98.98,99.01,2200.0,89.3437,89.3437,89.2805,89.3076,2200.0
2014-07-11 10:35:00,99.0,99.01,98.9,98.91,2600.0,89.2986,89.3076,89.2084,89.2174,2600.0
2014-07-11 10:40:00,98.88,98.93,98.85,98.92,3100.0,89.1903,89.2354,89.1633,89.2264,3100.0
2014-07-11 10:45:00,98.92,98.99,98.92,98.95,2100.0,89.2264,89.2896,89.2264,89.2535,2100.0
2014-07-11 10:50:00,98.97,99.0,98.96,98.98,2900.0,89.2715,89.2986,89.2625,89.2805,2900.0
2014-07-11 10:55:00,98.95,98.95,98.91,98.94,800.0,89.2535,89.2535,89.2174,89.2445,800.0
2014-07-11 11:00:00,98.95,98.96,98.89,98.95,2800.0,89.2535,89.2625,89.1994,89.2535,2800.0
2014-07-11 11:05:00,98.95,98.95,98.92,98.94,1500.0,89.2535,89.2535,89.2264,89.2445,1500.0
2014-07-11 11:10:00,98.94,98.97,98.94,98.94,1700.0,89.2445,89.2715,89.2445,89.2445,1700.0
2014-07-11 11:15:00,98.92,98.94,98.9,98.9,1600.0,89.2264,89.2445,89.2084,89.2084,1600.0
2014-07-11 11:20:00,98.89,98.89,98.79,98.85,3700.0,89.1994,89.1994,89.1092,89.1633,3700.0
2014-07-11 11:25:00,98.85,98.87,98.84,98.84,1100.0,89.1633,89.1813,89.1543,89.1543,1100.0
2014-07-11 11:30:00,98.9,98.96,98.9,98.93,2600.0,89.2084,89.2625,89.2084,89.2354,2600.0
2014-07-11 11:35:00,98.96,98.96,98.93,98.93,600.0,89.2625,89.2625,89.2354,89.2354,600.0
2014-07-11 11:40:00,98.95,98.95,98.91,98.91,800.0,89.2535,89.2535,89.2174,89.2174,800.0
2014-07-11 11:45:00,98.93,98.93,98.88,98.89,1900.0,89.2354,89.2354,89.1903,89.1994,1900.0
2014-07-11 11:50:00,98.87,98.88,98.86,98.86,1200.0,89.1813,89.1903,89.1723,89.1723,1200.0
2014-07-11 11:55:00,98.85,98.85,98.85,98.85,100.0,89.1633,89.1633,89.1633,89.1633,100.0
2014-07-11 12:00:00,98.84,98.85,98.81,98.85,1500.0,89.1543,89.1633,89.1272,89.1633,1500.0
2014-07-11 12:05:00,98.84,98.84,98.82,98.82,2200.0,89.1543,89.1543,89.1362,89.1362,2200.0
2014-07-11 12:10:00,98.88,98.89,98.85,98.87,800.0,89.1903,89.1994,89.1633,89.1813,800.0
2014-07-11 12:15:00,98.88,98.91,98.88,98.89,1500.0,89.1903,89.2174,89.1903,89.1994,1500.0
2014-07-11 12:20:00,98.86,98.86,98.83,98.84,800.0,89.1723,89.1723,89.1452,89.1543,800.0
2014-07-11 12:25:00,98.84,98.86,98.83,98.86,1300.0,89.1543,89.1723,89.1452,89.1723,1300.0
2014-07-11 12:30:00,98.87,98.88,98.86,98.88,1900.0,89.1813,89.1903,89.1723,89.1903,1900.0
2014-07-11 12:35:00,98.86,98.86,98.84,98.85,3700.0,89.1723,89.1723,89.1543,89.1633,3700.0
2014-07-11 12:40:00,98.85,98.89,98.85,98.88,4700.0,89.1633,89.1994,89.1633,89.1903,4700.0
2014-07-11 12:45:00,98.87,98.87,98.84,98.84,1600.0,89.1813,89.1813,89.1543,89.1543,1600.0
2014-07-11 12:50:00,98.85,98.86,98.82,98.86,1600.0,89.1633,89.1723,89.1362,89.1723,1600.0
2014-07-11 12:55:00,98.87,98.92,98.86,98.89,4900.0,89.1813,89.2264,89.1723,89.1994,4900.0
2014-07-11 13:00:00,98.9,98.97,98.9,98.97,5800.0,89.2084,89.2715,89.2084,89.2715,5800.0
2014-07-11 13:05:00,98.96,98.97,98.95,98.95,2800.0,89.2625,89.2715,89.2535,89.2535,2800.0
2014-07-11 13:10:00,98.95,98.97,98.94,98.97,3800.0,89.2535,89.2715,89.2445,89.2715,3800.0
2014-07-11 13:15:00,98.97,99.02,98.97,99.0,3000.0,89.2715,89.3166,89.2715,89.2986,3000.0
2014-07-11 13:20:00,99.02,99.08,99.02,99.08,8700.0,89.3166,89.3707,89.3166,89.3707,8700.0
2014-07-11 13:25:00,99.05,99.08,99.05,99.08,1600.0,89.3437,89.3707,89.3437,89.3707,1600.0
2014-07-11 13:30:00,99.08,99.08,99.01,99.03,500.0,89.3707,89.3707,89.3076,89.3256,500.0
2014-07-11 13:35:00,99.03,99.04,99.01,99.03,1500.0,89.3256,89.3347,89.3076,89.3256,1500.0
2014-07-11 13:40:00,99.01,99.04,99.01,99.04,2200.0,89.3076,89.3347,89.3076,89.3347,2200.0
2014-07-11 13:45:00,99.01,99.07,99.01,99.03,500.0,89.3076,89.3617,89.3076,89.3256,500.0
2014-07-11 13:50:00,99.05,99.05,99.02,99.03,5200.0,89.3437,89.3437,89.3166,89.3256,5200.0
2014-07-11 13:55:00,99.02,99.03,99.02,99.03,7400.0,89.3166,89.3256,89.3166,89.3256,7400.0
2014-07-11 14:00:00,99.05,99.05,99.02,99.03,4800.0,89.3437,89.3437,89.3166,89.3256,4800.0
2014-07-11 14:05:00,99.04,99.1,99.02,99.09,9200.0,89.3347,89.3888,89.3166,89.3798,9200.0
2014-07-11 14:10:00,99.08,99.1,99.07,99.08,2200.0,89.3707,89.3888,89.3617,89.3707,2200.0
2014-07-11 14:15:00,99.07,99.07,99.05,99.06,1300.0,89.3617,89.3617,89.3437,89.3527,1300.0
2014-07-11 14:20:00,99.06,99.11,99.06,99.11,2700.0,89.3527,89.3978,89.3527,89.3978,2700.0
2014-07-11 14:25:00,99.11,99.13,99.11,99.12,1700.0,89.3978,89.4158,89.3978,89.4068,1700.0
2014-07-11 14:30:00,99.11,99.13,99.1,99.13,1600.0,89.3978,89.4158,89.3888,89.4158,1600.0
2014-07-11 14:35:00,99.14,99.15,99.12,99.13,9300.0,89.4249,89.4339,89.4068,89.4158,9300.0
2014-07-11 14:40:00,99.11,99.15,99.1,99.13,8900.0,89.3978,89.4339,89.3888,89.4158,8900.0
2014-07-11 14:45:00,99.12,99.13,99.11,99.12,2700.0,89.4068,89.4158,89.3978,89.4068,2700.0
2014-07-11 14:50:00,99.1,99.12,99.09,99.11,5900.0,89.3888,89.4068,89.3798,89.3978,5900.0
2014-07-11 14:55:00,99.1,99.11,99.08,99.09,13000.0,89.3888,89.3978,89.3707,89.3798,13000.0
2014-07-11 15:00:00,99.1,99.1,99.04,99.07,8000.0,89.3888,89.3888,89.3347,89.3617,8000.0
2014-07-11 15:05:00,99.09,99.11,99.09,99.09,2700.0,89.3798,89.3978,89.3798,89.3798,2700.0
2014-07-11 15:10:00,99.1,99.1,99.05,99.08,8600.0,89.3888,89.3888,89.3437,89.3707,8600.0
2014-07-11 15:15:00,99.07,99.1,99.07,99.1,6200.0,89.3617,89.3888,89.3617,89.3888,6200.0
2014-07-11 15:20:00,99.11,99.11,99.09,99.09,1900.0,89.3978,89.3978,89.3798,89.3798,1900.0
2014-07-11 15:25:00,99.1,99.14,99.09,99.14,1900.0,89.3888,89.4249,89.3798,89.4249,1900.0
2014-07-11 15:30:00,99.15,99.15,99.13,99.13,1200.0,89.4339,89.4339,89.4158,89.4158,1200.0
2014-07-11 15:35:00,99.16,99.21,99.15,99.19,2000.0,89.4429,89.488,89.4339,89.47,2000.0
2014-07-11 15:40:00,99.19,99.19,99.16,99.16,2100.0,89.47,89.47,89.4429,89.4429,2100.0
2014-07-11 15:45:00,99.16,99.16,99.1,99.1,3400.0,89.4429,89.4429,89.3888,89.3888,3400.0
2014-07-11 15:50:00,99.12,99.14,99.11,99.11,1800.0,89.4068,89.4249,89.3978,89.3978,1800.0
2014-07-11 15:55:00,99.11,99.14,99.1,99.14,7700.0,89.3978,89.4249,89.3888,89.4249,7700.0
2014-07-14 09:30:00,99.53,99.74,99.53,99.6,10000.0,89.7766,89.9661,89.7766,89.8398,10000.0
2014-07-14 09:35:00,99.6,99.62,99.53,99.54,4500.0,89.8398,89.8578,89.7766,89.7857,4500.0
2014-07-14 09:40:00,99.57,99.63,99.57,99.59,1600.0,89.8127,89.8669,89.8127,89.8308,1600.0
2014-07-14 09:45:00,99.68,99.74,99.68,99.7,2500.0,89.912,89.9661,89.912,89.93,2500.0
2014-07-14 09:50:00,99.69,99.69,99.63,99.63,1500.0,89.921,89.921,89.8669,89.8669,1500.0
2014-07-14 09:55:00,99.65,99.65,99.6,99.6,700.0,89.8849,89.8849,89.8398,89.8398,700.0
2014-07-14 10:00:00,99.67,99.69,99.65,99.69,3700.0,89.9029,89.921,89.8849,89.921,3700.0
2014-07-14 10:05:00,99.7,99.71,99.65,99.65,1300.0,89.93,89.939,89.8849,89.8849,1300.0
2014-07-14 10:10:00,99.65,99.65,99.63,99.65,700.0,89.8849,89.8849,89.8669,89.8849,700.0
2014-07-14 10:15:00,99.68,99.68,99.63,99.63,1300.0,89.912,89.912,89.8669,89.8669,1300.0
2014-07-14 10:20:00,99.64,99.68,99.64,99.67,900.0,89.8759,89.912,89.8759,89.9029,900.0
2014-07-14 10:25:00,99.67,99.67,99.67,99.67,0.0,89.9029,89.9029,89.9029,89.9029,0.0
2014-07-14 10:30:00,99.67,99.71,99.67,99.68,3100.0,89.9029,89.939,89.9029,89.912,3100.0
2014-07-14 10:35:00,99.7,99.7,99.67,99.7,2800.0,89.93,89.93,89.9029,89.93,2800.0
2014-07-14 10:40:00,99.71,99.73,99.68,99.73,1600.0,89.939,89.9571,89.912,89.9571,1600.0
2014-07-14 10:45:00,99.72,99.79,99.72,99.79,2800.0,89.948,90.0112,89.948,90.0112,2800.0
2014-07-14 10:50:00,99.78,99.83,99.78,99.83,700.0,90.0022,90.0473,90.0022,90.0473,700.0
2014-07-14 10:55:00,99.84,99.84,99.8,99.8,3400.0,90.0563,90.0563,90.0202,90.0202,3400.0
2014-07-14 11:00:00,99.83,99.83,99.82,99.83,1400.0,90.0473,90.0473,90.0382,90.0473,1400.0
2014-07-14 11:05:00,99.85,99.88,99.84,99.88,1300.0,90.0653,90.0924,90.0563,90.0924,1300.0
2014-07-14 11:10:00,99.89,99.91,99.89,99.91,1500.0,90.1014,90.1194,90.1014,90.1194,1500.0
2014-07-14 11:15:00,99.89,99.89,99.86,99.88,2400.0,90.1014,90.1014,90.0743,90.0924,2400.0
2014-07-14 11:20:00,99.86,99.91,99.86,99.91,3200.0,90.0743,90.1194,90.0743,90.1194,3200.0
2014-07-14 11:25:00,99.89,99.89,99.89,99.89,400.0,90.1014,90.1014,90.1014,90.1014,400.0
2014-07-14 11:30:00,99.91,99.91,99.86,99.87,1000.0,90.1194,90.1194,90.0743,90.0833,1000.0
2014-07-14 11:35:00,99.84,99.84,99.79,99.79,1500.0,90.0563,90.0563,90.0112,90.0112,1500.0
2014-07-14 11:40:00,99.8,99.82,99.8,99.82,800.0,90.0202,90.0382,90.0202,90.0382,800.0
2014-07-14 11:45:00,99.87,99.87,99.82,99.84,2300.0,90.0833,90.0833,90.0382,90.0563,2300.0
2014-07-14 11:50:00,99.85,99.85,99.85,99.85,500.0,90.0653,90.0653,90.0653,90.0653,500.0
2014-07-14 11:55:00,99.84,99.85,99.81,99.82,5700.0,90.0563,90.0653,90.0292,90.0382,5700.0
2014-07-14 12:00:00,99.79,99.83,99.79,99.83,2600.0,90.0112,90.0473,90.0112,90.0473,2600.0
2014-07-14 12:05:00,99.85,99.86,99.83,99.86,1200.0,90.0653,90.0743,90.0473,90.0743,1200.0
2014-07-14 12:10:00,99.84,99.86,99.84,99.85,1800.0,90.0563,90.0743,90.0563,90.0653,1800.0
2014-07-14 12:15:00,99.86,99.86,99.83,99.83,1600.0,90.0743,90.0743,90.0473,90.0473,1600.0
2014-07-14 12:20:00,99.82,99.88,99.82,99.86,700.0,90.0382,90.0924,90.0382,90.0743,700.0
2014-07-14 12:25:00,99.86,99.86,99.83,99.83,2200.0,90.0743,90.0743,90.0473,90.0473,2200.0
2014-07-14 12:30:00,99.83,99.85,99.83,99.83,5200.0,90.0473,90.0653,90.0473,90.0473,5200.0
2014-07-14 12:35:00,99.82,99.82,99.77,99.77,400.0,90.0382,90.0382,89.9931,89.9931,400.0
2014-07-14 12:40:00,99.79,99.81,99.78,99.78,1200.0,90.0112,90.0292,90.0022,90.0022,1200.0
2014-07-14 12:45:00,99.77,99.77,99.75,99.75,1400.0,89.9931,89.9931,89.9751,89.9751,1400.0
2014-07-14 12:50:00,99.75,99.75,99.68,99.71,1900.0,89.9751,89.9751,89.912,89.939,1900.0
2014-07-14 12:55:00,99.71,99.74,99.71,99.74,1300.0,89.939,89.9661,89.939,89.9661,1300.0
2014-07-14 13:00:00,99.74,99.74,99.72,99.74,600.0,89.9661,89.9661,89.948,89.9661,600.0
2014-07-14 13:05:00,99.73,99.78,99.73,99.78,2100.0,89.9571,90.0022,89.9571,90.0022,2100.0
2014-07-14 13:10:00,99.75,99.75,99.73,99.74,3200.0,89.9751,89.9751,89.9571,89.9661,3200.0
2014-07-14 13:15:00,99.75,99.75,99.72,99.75,1800.0,89.9751,89.9751,89.948,89.9751,1800.0
2014-07-14 13:20:00,99.77,99.8,99.77,99.8,10300.0,89.9931,90.0202,89.9931,90.0202,10300.0
2014-07-14 13:25:00,99.81,99.82,99.79,99.81,1600.0,90.0292,90.0382,90.0112,90.0292,1600.0
2014-07-14 13:30:00,99.78,99.8,99.77,99.78,3200.0,90.0022,90.0202,89.9931,90.0022,3200.0
2014-07-14 13:35:00,99.77,99.8,99.76,99.8,900.0,89.9931,90.0202,89.9841,90.0202,900.0
2014-07-14 13:40:00,99.78,99.84,99.78,99.84,3000.0,90.0022,90.0563,90.0022,90.0563,3000.0
2014-07-14 13:45:00,99.82,99.84,99.8,99.8,2900.0,90.0382,90.0563,90.0202,90.0202,2900.0
2014-07-14 13:50:00,99.8,99.84,99.8,99.83,1900.0,90.0202,90.0563,90.0202,90.0473,1900.0
2014-07-14 13:55:00,99.83,99.83,99.79,99.8,6100.0,90.0473,90.0473,90.0112,90.0202,6100.0
2014-07-14 14:00:00,99.79,99.79,99.79,99.79,100.0,90.0112,90.0112,90.0112,90.0112,100.0
2014-07-14 14:05:00,99.81,99.83,99.79,99.79,2700.0,90.0292,90.0473,90.0112,90.0112,2700.0
2014-07-14 14:10:00,99.81,99.81,99.79,99.79,800.0,90.0292,90.0292,90.0112,90.0112,800.0
2014-07-14 14:15:00,99.79,99.8,99.76,99.8,3100.0,90.0112,90.0202,89.9841,90.0202,3100.0
2014-07-14 14:20:00,99.81,99.82,99.8,99.82,7000.0,90.0292,90.0382,90.0202,90.0382,7000.0
2014-07-14 14:25:00,99.81,99.83,99.8,99.8,12300.0,90.0292,90.0473,90.0202,90.0202,12300.0
2014-07-14 14:30:00,99.79,99.82,99.78,99.79,8200.0,90.0112,90.0382,90.0022,90.0112,8200.0
2014-07-14 14:35:00,99.82,99.83,99.78,99.83,12100.0,90.0382,90.0473,90.0022,90.0473,12100.0
2014-07-14 14:40:00,99.81,99.85,99.81,99.83,4500.0,90.0292,90.0653,90.0292,90.0473,4500.0
2014-07-14 14:45:00,99.82,99.83,99.8,99.83,3300.0,90.0382,90.0473,90.0202,90.0473,3300.0
2014-07-14 14:50:00,99.83,99.85,99.8,99.84,4100.0,90.0473,90.0653,90.0202,90.0563,4100.0
2014-07-14 14:55:00,99.83,99.87,99.83,99.87,5200.0,90.0473,90.0833,90.0473,90.0833,5200.0
2014-07-14 15:00:00,99.86,99.86,99.85,99.85,400.0,90.0743,90.0743,90.0653,90.0653,400.0
2014-07-14 15:05:00,99.86,99.86,99.83,99.84,1300.0,90.0743,90.0743,90.0473,90.0563,1300.0
2014-07-14 15:10:00,99.85,99.85,99.79,99.79,600.0,90.0653,90.0653,90.0112,90.0112,600.0
2014-07-14 15:15:00,99.78,99.78,99.74,99.77,1900.0,90.0022,90.0022,89.9661,89.9931,1900.0
2014-07-14 15:20:00,99.77,99.78,99.75,99.75,4400.0,89.9931,90.0022,89.9751,89.9751,4400.0
2014-07-14 15:25:00,99.76,99.77,99.76,99.76,700.0,89.9841,89.9931,89.9841,89.9841,700.0
2014-07-14 15:30:00,99.74,99.77,99.74,99.77,4100.0,89.9661,89.9931,89.9661,89.9931,4100.0
2014-07-14 15:35:00,99.77,99.79,99.77,99.79,2300.0,89.9931,90.0112,89.9931,90.0112,2300.0
2014-07-14 15:40:00,99.79,99.8,99.76,99.77,1500.0,90.0112,90.0202,89.9841,89.9931,1500.0
2014-07-14 15:45:00,99.74,99.78,99.73,99.76,1900.0,89.9661,90.0022,89.9571,89.9841,1900.0
2014-07-14 15:50:00,99.77,99.78,99.76,99.78,1900.0,89.9931,90.0022,89.9841,90.0022,1900.0
2014-07-14 15:55:00,99.77,99.8,99.74,99.79,8000.0,89.9931,90.0202,89.9661,90.0112,8000.0
2014-07-15 09:30:00,99.79,99.89,99.79,99.88,10600.0,90.0112,90.1014,90.0112,90.0924,10600.0
2014-07-15 09:35:00,99.84,99.89,99.82,99.86,3700.0,90.0563,90.1014,90.0382,90.0743,3700.0
2014-07-15 09:40:00,99.87,99.96,99.87,99.95,1500.0,90.0833,90.1645,90.0833,90.1555,1500.0
2014-07-15 09:45:00,99.96,99.98,99.87,99.87,2600.0,90.1645,90.1826,90.0833,90.0833,2600.0
2014-07-15 09:50:00,99.87,99.88,99.78,99.78,5100.0,90.0833,90.0924,90.0022,90.0022,5100.0
2014-07-15 09:55:00,99.71,99.74,99.68,99.74,1100.0,89.939,89.9661,89.912,89.9661,1100.0
2014-07-15 10:00:00,99.79,99.84,99.69,99.69,16400.0,90.0112,90.0563,89.921,89.921,16400.0
2014-07-15 10:05:00,99.67,99.77,99.67,99.74,2500.0,89.9029,89.9931,89.9029,89.9661,2500.0
2014-07-15 10:10:00,99.74,99.78,99.49,99.5,7600.0,89.9661,90.0022,89.7406,89.7496,7600.0
2014-07-15 10:15:00,99.48,99.54,99.41,99.52,6700.0,89.7315,89.7857,89.6684,89.7676,6700.0
2014-07-15 10:20:00,99.54,99.56,99.47,99.49,6200.0,89.7857,89.8037,89.7225,89.7406,6200.0
2014-07-15 10:25:00,99.51,99.54,99.48,99.5,6300.0,89.7586,89.7857,89.7315,89.7496,6300.0
2014-07-15 10:30:00,99.51,99.55,99.41,99.42,9400.0,89.7586,89.7947,89.6684,89.6774,9400.0
2014-07-15 10:35:00,99.46,99.46,99.41,99.41,2100.0,89.7135,89.7135,89.6684,89.6684,2100.0
2014-07-15 10:40:00,99.27,99.27,99.17,99.25,3700.0,89.5421,89.5421,89.4519,89.5241,3700.0
2014-07-15 10:45:00,99.24,99.25,99.07,99.07,4500.0,89.5151,89.5241,89.3617,89.3617,4500.0
2014-07-15 10:50:00,99.05,99.18,99.05,99.18,3300.0,89.3437,89.4609,89.3437,89.4609,3300.0
2014-07-15 10:55:00,99.2,99.23,99.18,99.2,6300.0,89.479,89.506,89.4609,89.479,6300.0
2014-07-15 11:00:00,99.17,99.17,99.1,99.1,2400.0,89.4519,89.4519,89.3888,89.3888,2400.0
2014-07-15 11:05:00,99.11,99.23,99.11,99.23,1600.0,89.3978,89.506,89.3978,89.506,1600.0
2014-07-15 11:10:00,99.2,99.37,99.2,99.34,3300.0,89.479,89.6323,89.479,89.6053,3300.0
2014-07-15 11:15:00,99.32,99.37,99.32,99.34,1700.0,89.5872,89.6323,89.5872,89.6053,1700.0
2014-07-15 11:20:00,99.34,99.4,99.32,99.34,5300.0,89.6053,89.6594,89.5872,89.6053,5300.0
2014-07-15 11:25:00,99.32,99.34,99.31,99.31,2100.0,89.5872,89.6053,89.5782,89.5782,2100.0
2014-07-15 11:30:00,99.27,99.27,99.17,99.19,3600.0,89.5421,89.5421,89.4519,89.47,3600.0
2014-07-15 11:35:00,99.2,99.2,99.11,99.18,2900.0,89.479,89.479,89.3978,89.4609,2900.0
2014-07-15 11:40:00,99.16,99.16,99.1,99.13,2400.0,89.4429,89.4429,89.3888,89.4158,2400.0
2014-07-15 11:45:00,99.07,99.11,99.05,99.11,1000.0,89.3617,89.3978,89.3437,89.3978,1000.0
2014-07-15 11:50:00,99.09,99.13,99.09,99.1,1900.0,89.3798,89.4158,89.3798,89.3888,1900.0
2014-07-15 11:55:00,99.03,99.03,98.85,98.86,3400.0,89.3256,89.3256,89.1633,89.1723,3400.0
2014-07-15 12:00:00,98.87,98.9,98.78,98.78,2500.0,89.1813,89.2084,89.1001,89.1001,2500.0
2014-07-15 12:05:00,98.84,98.96,98.84,98.95,3900.0,89.1543,89.2625,89.1543,89.2535,3900.0
2014-07-15 12:10:00,98.93,98.98,98.93,98.94,3500.0,89.2354,89.2805,89.2354,89.2445,3500.0
2014-07-15 12:15:00,98.89,98.97,98.89,98.96,1900.0,89.1994,89.2715,89.1994,89.2625,1900.0
2014-07-15 12:20:00,99.03,99.03,98.96,98.96,500.0,89.3256,89.3256,89.2625,89.2625,500.0
2014-07-15 12:25:00,99.05,99.11,99.05,99.08,1100.0,89.3437,89.3978,89.3437,89.3707,1100.0
2014-07-15 12:30:00,99.08,99.14,99.08,99.14,3800.0,89.3707,89.4249,89.3707,89.4249,3800.0
2014-07-15 12:35:00,99.15,99.21,99.11,99.21,3700.0,89.4339,89.488,89.3978,89.488,3700.0
2014-07-15 12:40:00,99.28,99.29,99.26,99.29,1100.0,89.5511,89.5602,89.5331,89.5602,1100.0
2014-07-15 12:45:00,99.26,99.27,99.22,99.24,3000.0,89.5331,89.5421,89.497,89.5151,3000.0
2014-07-15 12:50:00,99.24,99.24,99.21,99.23,4800.0,89.5151,89.5151,89.488,89.506,4800.0
2014-07-15 12:55:00,99.21,99.21,99.15,99.15,1000.0,89.488,89.488,89.4339,89.4339,1000.0
2014-07-15 13:00:00,99.15,99.15,99.14,99.14,500.0,89.4339,89.4339,89.4249,89.4249,500.0
2014-07-15 13:05:00,99.13,99.25,99.13,99.22,2200.0,89.4158,89.5241,89.4158,89.497,2200.0
2014-07-15 13:10:00,99.22,99.29,99.22,99.26,46700.0,89.497,89.5602,89.497,89.5331,46700.0
2014-07-15 13:15:00,99.37,99.45,99.37,99.44,4100.0,89.6323,89.7045,89.6323,89.6955,4100.0
2014-07-15 13:20:00,99.41,99.41,99.32,99.32,1500.0,89.6684,89.6684,89.5872,89.5872,1500.0
2014-07-15 13:25:00,99.33,99.36,99.32,99.36,1500.0,89.5962,89.6233,89.5872,89.6233,1500.0
2014-07-15 13:30:00,99.34,99.37,99.32,99.34,7400.0,89.6053,89.6323,89.5872,89.6053,7400.0
2014-07-15 13:35:00,99.36,99.41,99.32,99.34,6100.0,89.6233,89.6684,89.5872,89.6053,6100.0
2014-07-15 13:40:00,99.32,99.36,99.3,99.34,16700.0,89.5872,89.6233,89.5692,89.6053,16700.0
2014-07-15 13:45:00,99.31,99.37,99.31,99.37,1400.0,89.5782,89.6323,89.5782,89.6323,1400.0
2014-07-15 13:50:00,99.37,99.4,99.31,99.31,2100.0,89.6323,89.6594,89.5782,89.5782,2100.0
2014-07-15 13:55:00,99.27,99.32,99.26,99.29,3200.0,89.5421,89.5872,89.5331,89.5602,3200.0
2014-07-15 14:00:00,99.29,99.33,99.25,99.25,5700.0,89.5602,89.5962,89.5241,89.5241,5700.0
2014-07-15 14:05:00,99.28,99.34,99.25,99.28,5400.0,89.5511,89.6053,89.5241,89.5511,5400.0
2014-07-15 14:10:00,99.29,99.37,99.29,99.35,3500.0,89.5602,89.6323,89.5602,89.6143,3500.0
2014-07-15 14:15:00,99.35,99.44,99.35,99.44,2800.0,89.6143,89.6955,89.6143,89.6955,2800.0
2014-07-15 14:20:00,99.44,99.46,99.39,99.41,3300.0,89.6955,89.7135,89.6504,89.6684,3300.0
2014-07-15 14:25:00,99.43,99.43,99.36,99.4,4300.0,89.6864,89.6864,89.6233,89.6594,4300.0
2014-07-15 14:30:00,99.42,99.43,99.32,99.32,6000.0,89.6774,89.6864,89.5872,89.5872,6000.0
2014-07-15 14:35:00,99.34,99.37,99.34,99.34,1500.0,89.6053,89.6323,89.6053,89.6053,1500.0
2014-07-15 14:40:00,99.34,99.37,99.33,99.35,2000.0,89.6053,89.6323,89.5962,89.6143,2000.0
2014-07-15 14:45:00,99.34,99.38,99.34,99.35,5300.0,89.6053,89.6413,89.6053,89.6143,5300.0
2014-07-15 14:50:00,99.34,99.38,99.33,99.33,3500.0,89.6053,89.6413,89.5962,89.5962,3500.0
2014-07-15 14:55:00,99.35,99.4,99.33,99.4,24500.0,89.6143,89.6594,89.5962,89.6594,24500.0
2014-07-15 15:00:00,99.38,99.39,99.34,99.34,13300.0,89.6413,89.6504,89.6053,89.6053,13300.0
2014-07-15 15:05:00,99.34,99.34,99.24,99.24,4100.0,89.6053,89.6053,89.5151,89.5151,4100.0
2014-07-15 15:10:00,99.22,99.31,99.22,99.31,1500.0,89.497,89.5782,89.497,89.5782,1500.0
2014-07-15 15:15:00,99.3,99.31,99.27,99.27,2100.0,89.5692,89.5782,89.5421,89.5421,2100.0
2014-07-15 15:20:00,99.26,99.28,99.2,99.21,4400.0,89.5331,89.5511,89.479,89.488,4400.0
2014-07-15 15:25:00,99.22,99.29,99.22,99.29,1900.0,89.497,89.5602,89.497,89.5602,1900.0
2014-07-15 15:30:00,99.26,99.28,99.25,99.26,1400.0,89.5331,89.5511,89.5241,89.5331,1400.0
2014-07-15 15:35:00,99.23,99.28,99.23,99.25,6500.0,89.506,89.5511,89.506,89.5241,6500.0
2014-07-15 15:40:00,99.24,99.3,99.24,99.27,2900.0,89.5151,89.5692,89.5151,89.5421,2900.0
2014-07-15 15:45:00,99.28,99.28,99.24,99.24,3700.0,89.5511,89.5511,89.5151,89.5151,3700.0
2014-07-15 15:50:00,99.24,99.25,99.22,99.22,2400.0,89.5151,89.5241,89.497,89.497,2400.0
2014-07-15 15:55:00,99.25,99.32,99.25,99.28,11000.0,89.5241,89.5872,89.5241,89.5511,11000.0
2014-07-16 09:30:00,99.68,99.8,99.68,99.76,7700.0,89.912,90.0202,89.912,89.9841,7700.0
2014-07-16 09:35:00,99.72,99.72,99.61,99.61,2000.0,89.948,89.948,89.8488,89.8488,2000.0
2014-07-16 09:40:00,99.58,99.65,99.52,99.61,2900.0,89.8217,89.8849,89.7676,89.8488,2900.0
2014-07-16 09:45:00,99.64,99.64,99.57,99.57,800.0,89.8759,89.8759,89.8127,89.8127,800.0
2014-07-16 09:50:00,99.6,99.6,99.49,99.55,2900.0,89.8398,89.8398,89.7406,89.7947,2900.0
2014-07-16 09:55:00,99.53,99.53,99.53,99.53,100.0,89.7766,89.7766,89.7766,89.7766,100.0
2014-07-16 10:00:00,99.58,99.61,99.51,99.51,2700.0,89.8217,89.8488,89.7586,89.7586,2700.0
2014-07-16 10:05:00,99.53,99.57,99.51,99.51,2900.0,89.7766,89.8127,89.7586,89.7586,2900.0
2014-07-16 10:10:00,99.58,99.58,99.54,99.55,1400.0,89.8217,89.8217,89.7857,89.7947,1400.0
2014-07-16 10:15:00,99.48,99.5,99.45,99.45,500.0,89.7315,89.7496,89.7045,89.7045,500.0
2014-07-16 10:20:00,99.45,99.46,99.4,99.43,1000.0,89.7045,89.7135,89.6594,89.6864,1000.0
2014-07-16 10:25:00,99.45,99.45,99.35,99.41,1000.0,89.7045,89.7045,89.6143,89.6684,1000.0
2014-07-16 10:30:00,99.39,99.43,99.37,99.43,1400.0,89.6504,89.6864,89.6323,89.6864,1400.0
2014-07-16 10:35:00,99.41,99.42,99.4,99.41,1500.0,89.6684,89.6774,89.6594,89.6684,1500.0
2014-07-16 10:40:00,99.42,99.42,99.36,99.4,2300.0,89.6774,89.6774,89.6233,89.6594,2300.0
2014-07-16 10:45:00,99.34,99.34,99.28,99.29,1100.0,89.6053,89.6053,89.5511,89.5602,1100.0
2014-07-16 10:50:00,99.27,99.27,99.24,99.25,1100.0,89.5421,89.5421,89.5151,89.5241,1100.0
2014-07-16 10:55:00,99.29,99.29,99.26,99.27,2900.0,89.5602,89.5602,89.5331,89.5421,2900.0
2014-07-16 11:00:00,99.23,99.31,99.23,99.31,3800.0,89.506,89.5782,89.506,89.5782,3800.0
2014-07-16 11:05:00,99.31,99.36,99.3,99.35,2900.0,89.5782,89.6233,89.5692,89.6143,2900.0
2014-07-16 11:10:00,99.33,99.37,99.33,99.35,1800.0,89.5962,89.6323,89.5962,89.6143,1800.0
2014-07-16 11:15:00,99.34,99.35,99.32,99.35,900.0,89.6053,89.6143,89.5872,89.6143,900.0
2014-07-16 11:20:00,99.32,99.33,99.26,99.28,4000.0,89.5872,89.5962,89.5331,89.5511,4000.0
2014-07-16 11:25:00,99.28,99.29,99.26,99.29,15300.0,89.5511,89.5602,89.5331,89.5602,15300.0
2014-07-16 11:30:00,99.29,99.29,99.25,99.25,7900.0,89.5602,89.5602,89.5241,89.5241,7900.0
2014-07-16 11:35:00,99.25,99.25,99.12,99.12,1900.0,89.5241,89.5241,89.4068,89.4068,1900.0
2014-07-16 11:40:00,99.12,99.16,99.12,99.13,2800.0,89.4068,89.4429,89.4068,89.4158,2800.0
2014-07-16 11:45:00,99.16,99.18,99.11,99.14,3200.0,89.4429,89.4609,89.3978,89.4249,3200.0
2014-07-16 11:50:00,99.19,99.2,99.17,99.19,3300.0,89.47,89.479,89.4519,89.47,3300.0
2014-07-16 11:55:00,99.17,99.21,99.17,99.18,2400.0,89.4519,89.488,89.4519,89.4609,2400.0
2014-07-16 12:00:00,99.18,99.2,99.18,99.2,1400.0,89.4609,89.479,89.4609,89.479,1400.0
2014-07-16 12:05:00,99.21,99.3,99.21,99.3,5900.0,89.488,89.5692,89.488,89.5692,5900.0
2014-07-16 12:10:00,99.27,99.27,99.27,99.27,200.0,89.5421,89.5421,89.5421,89.5421,200.0
2014-07-16 12:15:00,99.32,99.37,99.32,99.37,1500.0,89.5872,89.6323,89.5872,89.6323,1500.0
2014-07-16 12:20:00,99.37,99.37,99.35,99.35,1400.0,89.6323,89.6323,89.6143,89.6143,1400.0
2014-07-16 12:25:00,99.36,99.36,99.36,99.36,400.0,89.6233,89.6233,89.6233,89.6233,400.0
2014-07-16 12:30:00,99.38,99.4,99.37,99.38,6600.0,89.6413,89.6594,89.6323,89.6413,6600.0
2014-07-16 12:35:00,99.36,99.37,99.34,99.35,1200.0,89.6233,89.6323,89.6053,89.6143,1200.0
2014-07-16 12:40:00,99.37,99.37,99.37,99.37,100.0,89.6323,89.6323,89.6323,89.6323,100.0
2014-07-16 12:45:00,99.37,99.37,99.35,99.35,1600.0,89.6323,89.6323,89.6143,89.6143,1600.0
2014-07-16 12:50:00,99.38,99.38,99.34,99.34,3500.0,89.6413,89.6413,89.6053,89.6053,3500.0
2014-07-16 12:55:00,99.34,99.37,99.34,99.36,500.0,89.6053,89.6323,89.6053,89.6233,500.0
2014-07-16 13:00:00,99.38,99.38,99.34,99.34,4200.0,89.6413,89.6413,89.6053,89.6053,4200.0
2014-07-16 13:05:00,99.33,99.33,99.3,99.31,300.0,89.5962,89.5962,89.5692,89.5782,300.0
2014-07-16 13:10:00,99.31,99.36,99.29,99.36,300.0,89.5782,89.6233,89.5602,89.6233,300.0
2014-07-16 13:15:00,99.34,99.34,99.33,99.34,1700.0,89.6053,89.6053,89.5962,89.6053,1700.0
2014-07-16 13:20:00,99.32,99.36,99.3,99.35,11700.0,89.5872,89.6233,89.5692,89.6143,11700.0
2014-07-16 13:25:00,99.36,99.37,99.33,99.35,4600.0,89.6233,89.6323,89.5962,89.6143,4600.0
2014-07-16 13:30:00,99.37,99.4,99.37,99.39,2000.0,89.6323,89.6594,89.6323,89.6504,2000.0
2014-07-16 13:35:00,99.36,99.36,99.32,99.34,700.0,89.6233,89.6233,89.5872,89.6053,700.0
2014-07-16 13:40:00,99.34,99.35,99.34,99.35,6100.0,89.6053,89.6143,89.6053,89.6143,6100.0
2014-07-16 13:45:00,99.37,99.39,99.36,99.36,3500.0,89.6323,89.6504,89.6233,89.6233,3500.0
2014-07-16 13:50:00,99.36,99.39,99.36,99.37,4800.0,89.6233,89.6504,89.6233,89.6323,4800.0
2014-07-16 13:55:00,99.37,99.39,99.37,99.39,5300.0,89.6323,89.6504,89.6323,89.6504,5300.0
2014-07-16 14:00:00,99.37,99.45,99.37,99.45,6900.0,89.6323,89.7045,89.6323,89.7045,6900.0
2014-07-16 14:05:00,99.45,99.45,99.42,99.42,4600.0,89.7045,89.7045,89.6774,89.6774,4600.0
2014-07-16 14:10:00,99.42,99.45,99.42,99.45,4400.0,89.6774,89.7045,89.6774,89.7045,4400.0
2014-07-16 14:15:00,99.45,99.47,99.44,99.45,4000.0,89.7045,89.7225,89.6955,89.7045,4000.0
2014-07-16 14:20:00,99.44,99.44,99.42,99.43,16800.0,89.6955,89.6955,89.6774,89.6864,16800.0
2014-07-16 14:25:00,99.42,99.43,99.41,99.42,17100.0,89.6774,89.6864,89.6684,89.6774,17100.0
2014-07-16 14:30:00,99.44,99.44,99.41,99.43,59600.0,89.6955,89.6955,89.6684,89.6864,59600.0
2014-07-16 14:35:00,99.43,99.43,99.32,99.34,7700.0,89.6864,89.6864,89.5872,89.6053,7700.0
2014-07-16 14:40:00,99.34,99.36,99.33,99.34,5900.0,89.6053,89.6233,89.5962,89.6053,5900.0
2014-07-16 14:45:00,99.34,99.38,99.33,99.36,3000.0,89.6053,89.6413,89.5962,89.6233,3000.0
2014-07-16 14:50:00,99.36,99.38,99.33,99.34,18000.0,89.6233,89.6413,89.5962,89.6053,18000.0
2014-07-16 14:55:00,99.33,99.35,99.32,99.34,3200.0,89.5962,89.6143,89.5872,89.6053,3200.0
2014-07-16 15:00:00,99.32,99.36,99.32,99.36,15100.0,89.5872,89.6233,89.5872,89.6233,15100.0
2014-07-16 15:05:00,99.36,99.36,99.35,99.35,4600.0,89.6233,89.6233,89.6143,89.6143,4600.0
2014-07-16 15:10:00,99.35,99.36,99.32,99.35,7500.0,89.6143,89.6233,89.5872,89.6143,7500.0
2014-07-16 15:15:00,99.35,99.35,99.31,99.31,9900.0,89.6143,89.6143,89.5782,89.5782,9900.0
2014-07-16 15:20:00,99.3,99.32,99.29,99.31,4800.0,89.5692,89.5872,89.5602,89.5782,4800.0
2014-07-16 15:25:00,99.3,99.36,99.3,99.36,4100.0,89.5692,89.6233,89.5692,89.6233,4100.0
2014-07-16 15:30:00,99.35,99.36,99.31,99.31,1600.0,89.6143,89.6233,89.5782,89.5782,1600.0
2014-07-16 15:35:00,99.31,99.36,99.31,99.34,1700.0,89.5782,89.6233,89.5782,89.6053,1700.0
2014-07-16 15:40:00,99.36,99.36,99.3,99.33,4300.0,89.6233,89.6233,89.5692,89.5962,4300.0
2014-07-16 15:45:00,99.32,99.32,99.25,99.26,2300.0,89.5872,89.5872,89.5241,89.5331,2300.0
2014-07-16 15:50:00,99.26,99.34,99.26,99.28,3100.0,89.5331,89.6053,89.5331,89.5511,3100.0
2014-07-16 15:55:00,99.28,99.32,99.25,99.3,23000.0,89.5511,89.5872,89.5241,89.5692,23000.0
2014-07-17 09:30:00,98.85,98.89,98.83,98.89,12300.0,89.1633,89.1994,89.1452,89.1994,12300.0
2014-07-17 09:35:00,98.86,99.05,98.86,99.03,4000.0,89.1723,89.3437,89.1723,89.3256,4000.0
2014-07-17 09:40:00,99.03,99.09,99.0,99.0,3200.0,89.3256,89.3798,89.2986,89.2986,3200.0
2014-07-17 09:45:00,99.01,99.04,98.98,98.99,2800.0,89.3076,89.3347,89.2805,89.2896,2800.0
2014-07-17 09:50:00,98.98,99.08,98.98,99.08,1200.0,89.2805,89.3707,89.2805,89.3707,1200.0
2014-07-17 09:55:00,99.09,99.13,99.09,99.1,1500.0,89.3798,89.4158,89.3798,89.3888,1500.0
2014-07-17 10:00:00,99.15,99.17,99.1,99.13,3000.0,89.4339,89.4519,89.3888,89.4158,3000.0
2014-07-17 10:05:00,99.12,99.12,99.03,99.06,3300.0,89.4068,89.4068,89.3256,89.3527,3300.0
2014-07-17 10:10:00,99.05,99.05,98.99,99.03,3500.0,89.3437,89.3437,89.2896,89.3256,3500.0
2014-07-17 10:15:00,99.0,99.02,98.99,99.01,1100.0,89.2986,89.3166,89.2896,89.3076,1100.0
2014-07-17 10:20:00,99.1,99.18,99.1,99.17,1200.0,89.3888,89.4609,89.3888,89.4519,1200.0
2014-07-17 10:25:00,99.1,99.16,99.09,99.16,3700.0,89.3888,89.4429,89.3798,89.4429,3700.0
2014-07-17 10:30:00,99.14,99.19,99.09,99.11,1200.0,89.4249,89.47,89.3798,89.3978,1200.0
2014-07-17 10:35:00,99.1,99.1,99.07,99.09,1700.0,89.3888,89.3888,89.3617,89.3798,1700.0
2014-07-17 10:40:00,99.09,99.1,99.09,99.09,2300.0,89.3798,89.3888,89.3798,89.3798,2300.0
2014-07-17 10:45:00,99.13,99.13,99.06,99.06,1600.0,89.4158,89.4158,89.3527,89.3527,1600.0
2014-07-17 10:50:00,99.08,99.13,99.08,99.13,900.0,89.3707,89.4158,89.3707,89.4158,900.0
2014-07-17 10:55:00,99.1,99.11,99.06,99.08,1000.0,89.3888,89.3978,89.3527,89.3707,1000.0
2014-07-17 11:00:00,99.07,99.07,99.05,99.05,200.0,89.3617,89.3617,89.3437,89.3437,200.0
2014-07-17 11:05:00,98.97,98.97,98.89,98.89,1500.0,89.2715,89.2715,89.1994,89.1994,1500.0
2014-07-17 11:10:00,98.89,98.89,98.83,98.83,800.0,89.1994,89.1994,89.1452,89.1452,800.0
2014-07-17 11:15:00,98.75,98.8,98.65,98.77,5700.0,89.0731,89.1182,88.9829,89.0911,5700.0
2014-07-17 11:20:00,98.69,98.69,98.68,98.68,600.0,89.019,89.019,89.0099,89.0099,600.0
2014-07-17 11:25:00,98.7,98.7,98.53,98.53,3300.0,89.028,89.028,88.8746,88.8746,3300.0
2014-07-17 11:30:00,98.5,98.62,98.4,98.62,1600.0,88.8476,88.9558,88.7574,88.9558,1600.0
2014-07-17 11:35:00,98.67,98.72,98.64,98.65,5900.0,89.0009,89.046,88.9739,88.9829,5900.0
2014-07-17 11:40:00,98.68,98.7,98.63,98.63,4500.0,89.0099,89.028,88.9648,88.9648,4500.0
2014-07-17 11:45:00,98.63,98.68,98.6,98.67,8600.0,88.9648,89.0099,88.9378,89.0009,8600.0
2014-07-17 11:50:00,98.66,98.71,98.62,98.63,2300.0,88.9919,89.037,88.9558,88.9648,2300.0
2014-07-17 11:55:00,98.65,98.65,98.52,98.54,2600.0,88.9829,88.9829,88.8656,88.8837,2600.0
2014-07-17 12:00:00,98.55,98.55,98.34,98.4,8300.0,88.8927,88.8927,88.7033,88.7574,8300.0
2014-07-17 12:05:00,98.37,98.5,98.32,98.5,1600.0,88.7303,88.8476,88.6852,88.8476,1600.0
2014-07-17 12:10:00,98.51,98.57,98.51,98.57,2500.0,88.8566,88.9107,88.8566,88.9107,2500.0
2014-07-17 12:15:00,98.57,98.59,98.54,98.56,5400.0,88.9107,88.9288,88.8837,88.9017,5400.0
2014-07-17 12:20:00,98.55,98.55,98.47,98.47,11600.0,88.8927,88.8927,88.8205,88.8205,11600.0
2014-07-17 12:25:00,98.48,98.54,98.47,98.54,1700.0,88.8295,88.8837,88.8205,88.8837,1700.0
2014-07-17 12:30:00,98.55,98.55,98.51,98.55,2200.0,88.8927,88.8927,88.8566,88.8927,2200.0
2014-07-17 12:35:00,98.56,98.64,98.56,98.61,2400.0,88.9017,88.9739,88.9017,88.9468,2400.0
2014-07-17 12:40:00,98.63,98.64,98.57,98.6,1500.0,88.9648,88.9739,88.9107,88.9378,1500.0
2014-07-17 12:45:00,98.6,98.6,98.53,98.57,5100.0,88.9378,88.9378,88.8746,88.9107,5100.0
2014-07-17 12:50:00,98.57,98.57,98.5,98.52,3600.0,88.9107,88.9107,88.8476,88.8656,3600.0
2014-07-17 12:55:00,98.54,98.62,98.54,98.62,3400.0,88.8837,88.9558,88.8837,88.9558,3400.0
2014-07-17 13:00:00,98.6,98.69,98.6,98.68,900.0,88.9378,89.019,88.9378,89.0099,900.0
2014-07-17 13:05:00,98.68,98.73,98.68,98.71,800.0,89.0099,89.055,89.0099,89.037,800.0
2014-07-17 13:10:00,98.8,98.81,98.8,98.8,800.0,89.1182,89.1272,89.1182,89.1182,800.0
2014-07-17 13:15:00,98.82,98.83,98.78,98.78,1800.0,89.1362,89.1452,89.1001,89.1001,1800.0
2014-07-17 13:20:00,98.79,98.79,98.71,98.72,500.0,89.1092,89.1092,89.037,89.046,500.0
2014-07-17 13:25:00,98.71,98.72,98.69,98.72,2600.0,89.037,89.046,89.019,89.046,2600.0
2014-07-17 13:30:00,98.73,98.77,98.68,98.68,13800.0,89.055,89.0911,89.0099,89.0099,13800.0
2014-07-17 13:35:00,98.7,98.7,98.64,98.64,10600.0,89.028,89.028,88.9739,88.9739,10600.0
2014-07-17 13:40:00,98.58,98.6,98.5,98.54,2100.0,88.9197,88.9378,88.8476,88.8837,2100.0
2014-07-17 13:45:00,98.56,98.6,98.53,98.6,7100.0,88.9017,88.9378,88.8746,88.9378,7100.0
2014-07-17 13:50:00,98.6,98.62,98.56,98.57,2900.0,88.9378,88.9558,88.9017,88.9107,2900.0
2014-07-17 13:55:00,98.56,98.57,98.52,98.56,3700.0,88.9017,88.9107,88.8656,88.9017,3700.0
2014-07-17 14:00:00,98.55,98.55,98.46,98.46,11400.0,88.8927,88.8927,88.8115,88.8115,11400.0
2014-07-17 14:05:00,98.45,98.48,98.44,98.45,4300.0,88.8025,88.8295,88.7935,88.8025,4300.0
2014-07-17 14:10:00,98.44,98.53,98.42,98.5,2100.0,88.7935,88.8746,88.7754,88.8476,2100.0
2014-07-17 14:15:00,98.55,98.58,98.47,98.5,8900.0,88.8927,88.9197,88.8205,88.8476,8900.0
2014-07-17 14:20:00,98.51,98.51,98.41,98.44,3100.0,88.8566,88.8566,88.7664,88.7935,3100.0
2014-07-17 14:25:00,98.45,98.46,98.36,98.41,2700.0,88.8025,88.8115,88.7213,88.7664,2700.0
2014-07-17 14:30:00,98.44,98.49,98.44,98.47,7800.0,88.7935,88.8386,88.7935,88.8205,7800.0
2014-07-17 14:35:00,98.45,98.5,98.43,98.49,5800.0,88.8025,88.8476,88.7844,88.8386,5800.0
2014-07-17 14:40:00,98.52,98.55,98.51,98.53,4800.0,88.8656,88.8927,88.8566,88.8746,4800.0
2014-07-17 14:45:00,98.52,98.55,98.42,98.43,3600.0,88.8656,88.8927,88.7754,88.7844,3600.0
2014-07-17 14:50:00,98.43,98.45,98.42,98.42,3100.0,88.7844,88.8025,88.7754,88.7754,3100.0
2014-07-17 14:55:00,98.44,98.5,98.43,98.46,8300.0,88.7935,88.8476,88.7844,88.8115,8300.0
2014-07-17 15:00:00,98.43,98.43,98.37,98.37,19300.0,88.7844,88.7844,88.7303,88.7303,19300.0
2014-07-17 15:05:00,98.34,98.38,98.31,98.33,2400.0,88.7033,88.7393,88.6762,88.6942,2400.0
2014-07-17 15:10:00,98.32,98.35,98.25,98.28,6700.0,88.6852,88.7123,88.6221,88.6491,6700.0
2014-07-17 15:15:00,98.28,98.28,98.01,98.01,3800.0,88.6491,88.6491,88.4056,88.4056,3800.0
2014-07-17 15:20:00,98.07,98.11,98.06,98.11,1800.0,88.4597,88.4958,88.4507,88.4958,1800.0
2014-07-17 15:25:00,98.12,98.12,98.0,98.02,5900.0,88.5048,88.5048,88.3966,88.4146,5900.0
2014-07-17 15:30:00,98.01,98.08,97.94,97.94,19300.0,88.4056,88.4687,88.3425,88.3425,19300.0
2014-07-17 15:35:00,97.94,97.99,97.89,97.94,6200.0,88.3425,88.3876,88.2974,88.3425,6200.0
2014-07-17 15:40:00,97.95,97.97,97.81,97.82,7300.0,88.3515,88.3695,88.2252,88.2342,7300.0
2014-07-17 15:45:00,97.76,97.95,97.74,97.95,10200.0,88.1801,88.3515,88.1621,88.3515,10200.0
2014-07-17 15:50:00,97.98,98.01,97.95,97.97,4900.0,88.3785,88.4056,88.3515,88.3695,4900.0
2014-07-17 15:55:00,97.96,98.0,97.91,97.93,17900.0,88.3605,88.3966,88.3154,88.3334,17900.0
2014-07-18 09:30:00,98.33,98.41,98.29,98.41,13200.0,88.6942,88.7664,88.6582,88.7664,13200.0
2014-07-18 09:35:00,98.46,98.53,98.43,98.48,3200.0,88.8115,88.8746,88.7844,88.8295,3200.0
2014-07-18 09:40:00,98.44,98.45,98.42,98.44,1400.0,88.7935,88.8025,88.7754,88.7935,1400.0
2014-07-18 09:45:00,98.33,98.36,98.3,98.31,2400.0,88.6942,88.7213,88.6672,88.6762,2400.0
2014-07-18 09:50:00,98.38,98.47,98.38,98.45,2400.0,88.7393,88.8205,88.7393,88.8025,2400.0
2014-07-18 09:55:00,98.43,98.53,98.43,98.53,2800.0,88.7844,88.8746,88.7844,88.8746,2800.0
2014-07-18 10:00:00,98.51,98.53,98.45,98.45,3200.0,88.8566,88.8746,88.8025,88.8025,3200.0
2014-07-18 10:05:00,98.47,98.5,98.47,98.5,1000.0,88.8205,88.8476,88.8205,88.8476,1000.0
2014-07-18 10:10:00,98.55,98.56,98.53,98.56,1900.0,88.8927,88.9017,88.8746,88.9017,1900.0
2014-07-18 10:15:00,98.51,98.51,98.42,98.42,1600.0,88.8566,88.8566,88.7754,88.7754,1600.0
2014-07-18 10:20:00,98.43,98.51,98.43,98.49,700.0,88.7844,88.8566,88.7844,88.8386,700.0
2014-07-18 10:25:00,98.5,98.51,98.5,98.51,1800.0,88.8476,88.8566,88.8476,88.8566,1800.0
2014-07-18 10:30:00,98.53,98.57,98.52,98.55,3800.0,88.8746,88.9107,88.8656,88.8927,3800.0
2014-07-18 10:35:00,98.54,98.55,98.52,98.53,1200.0,88.8837,88.8927,88.8656,88.8746,1200.0
2014-07-18 10:40:00,98.5,98.53,98.47,98.5,3900.0,88.8476,88.8746,88.8205,88.8476,3900.0
2014-07-18 10:45:00,98.51,98.57,98.51,98.56,2100.0,88.8566,88.9107,88.8566,88.9017,2100.0
2014-07-18 10:50:00,98.57,98.68,98.57,98.68,2800.0,88.9107,89.0099,88.9107,89.0099,2800.0
2014-07-18 10:55:00,98.66,98.75,98.66,98.75,2200.0,88.9919,89.0731,88.9919,89.0731,2200.0
2014-07-18 11:00:00,98.79,98.79,98.74,98.74,2800.0,89.1092,89.1092,89.0641,89.0641,2800.0
2014-07-18 11:05:00,98.74,98.8,98.73,98.75,2400.0,89.0641,89.1182,89.055,89.0731,2400.0
2014-07-18 11:10:00,98.76,98.77,98.74,98.77,1900.0,89.0821,89.0911,89.0641,89.0911,1900.0
2014-07-18 11:15:00,98.77,98.83,98.77,98.81,4400.0,89.0911,89.1452,89.0911,89.1272,4400.0
2014-07-18 11:20:00,98.85,98.85,98.79,98.79,3100.0,89.1633,89.1633,89.1092,89.1092,3100.0
2014-07-18 11:25:00,98.8,98.82,98.78,98.78,700.0,89.1182,89.1362,89.1001,89.1001,700.0
2014-07-18 11:30:00,98.81,98.83,98.79,98.82,2200.0,89.1272,89.1452,89.1092,89.1362,2200.0
2014-07-18 11:35:00,98.87,98.93,98.87,98.93,2000.0,89.1813,89.2354,89.1813,89.2354,2000.0
2014-07-18 11:40:00,98.95,98.96,98.92,98.93,4900.0,89.2535,89.2625,89.2264,89.2354,4900.0
2014-07-18 11:45:00,98.96,99.0,98.96,99.0,500.0,89.2625,89.2986,89.2625,89.2986,500.0
2014-07-18 11:50:00,98.97,98.97,98.93,98.93,5700.0,89.2715,89.2715,89.2354,89.2354,5700.0
2014-07-18 11:55:00,98.89,98.94,98.89,98.93,7200.0,89.1994,89.2445,89.1994,89.2354,7200.0
2014-07-18 12:00:00,98.93,98.95,98.93,98.95,3800.0,89.2354,89.2535,89.2354,89.2535,3800.0
2014-07-18 12:05:00,98.94,98.97,98.94,98.97,3900.0,89.2445,89.2715,89.2445,89.2715,3900.0
2014-07-18 12:10:00,98.95,98.97,98.95,98.97,600.0,89.2535,89.2715,89.2535,89.2715,600.0
2014-07-18 12:15:00,98.98,99.0,98.98,98.99,3900.0,89.2805,89.2986,89.2805,89.2896,3900.0
2014-07-18 12:20:00,99.02,99.06,99.0,99.05,1700.0,89.3166,89.3527,89.2986,89.3437,1700.0
2014-07-18 12:25:00,99.05,99.1,99.03,99.1,3200.0,89.3437,89.3888,89.3256,89.3888,3200.0
2014-07-18 12:30:00,99.08,99.1,99.04,99.06,2500.0,89.3707,89.3888,89.3347,89.3527,2500.0
2014-07-18 12:35:00,99.06,99.08,99.06,99.08,1700.0,89.3527,89.3707,89.3527,89.3707,1700.0
2014-07-18 12:40:00,99.09,99.1,99.05,99.05,2400.0,89.3798,89.3888,89.3437,89.3437,2400.0
2014-07-18 12:45:00,99.03,99.05,99.03,99.05,1200.0,89.3256,89.3437,89.3256,89.3437,1200.0
2014-07-18 12:50:00,99.05,99.06,99.04,99.05,2300.0,89.3437,89.3527,89.3347,89.3437,2300.0
2014-07-18 12:55:00,99.05,99.07,99.04,99.04,1300.0,89.3437,89.3617,89.3347,89.3347,1300.0
2014-07-18 13:00:00,99.03,99.04,99.01,99.01,1300.0,89.3256,89.3347,89.3076,89.3076,1300.0
2014-07-18 13:05:00,98.99,98.99,98.96,98.96,1200.0,89.2896,89.2896,89.2625,89.2625,1200.0
2014-07-18 13:10:00,98.95,98.99,98.94,98.94,143000.0,89.2535,89.2896,89.2445,89.2445,143000.0
2014-07-18 13:15:00,98.95,98.95,98.94,98.94,200.0,89.2535,89.2535,89.2445,89.2445,200.0
2014-07-18 13:20:00,98.97,98.98,98.95,98.97,1600.0,89.2715,89.2805,89.2535,89.2715,1600.0
2014-07-18 13:25:00,98.99,98.99,98.97,98.97,2300.0,89.2896,89.2896,89.2715,89.2715,2300.0
2014-07-18 13:30:00,98.94,98.95,98.9,98.95,9200.0,89.2445,89.2535,89.2084,89.2535,9200.0
2014-07-18 13:35:00,98.96,99.02,98.95,99.0,6400.0,89.2625,89.3166,89.2535,89.2986,6400.0
2014-07-18 13:40:00,99.0,99.04,99.0,99.02,1900.0,89.2986,89.3347,89.2986,89.3166,1900.0
2014-07-18 13:45:00,99.03,99.04,98.99,98.99,7100.0,89.3256,89.3347,89.2896,89.2896,7100.0
2014-07-18 13:50:00,98.98,99.01,98.97,99.01,9500.0,89.2805,89.3076,89.2715,89.3076,9500.0
2014-07-18 13:55:00,99.02,99.07,99.02,99.07,1700.0,89.3166,89.3617,89.3166,89.3617,1700.0
2014-07-18 14:00:00,99.04,99.05,99.02,99.04,6500.0,89.3347,89.3437,89.3166,89.3347,6500.0
2014-07-18 14:05:00,99.05,99.06,99.03,99.06,4900.0,89.3437,89.3527,89.3256,89.3527,4900.0
2014-07-18 14:10:00,99.07,99.14,99.06,99.14,5300.0,89.3617,89.4249,89.3527,89.4249,5300.0
2014-07-18 14:15:00,99.13,99.13,99.09,99.13,4000.0,89.4158,89.4158,89.3798,89.4158,4000.0
2014-07-18 14:20:00,99.13,99.21,99.12,99.2,4500.0,89.4158,89.488,89.4068,89.479,4500.0
2014-07-18 14:25:00,99.2,99.23,99.18,99.22,8900.0,89.479,89.506,89.4609,89.497,8900.0
2014-07-18 14:30:00,99.22,99.24,99.22,99.24,400.0,89.497,89.5151,89.497,89.5151,400.0
2014-07-18 14:35:00,99.22,99.23,99.17,99.17,4100.0,89.497,89.506,89.4519,89.4519,4100.0
2014-07-18 14:40:00,99.19,99.22,99.18,99.19,13900.0,89.47,89.497,89.4609,89.47,13900.0
2014-07-18 14:45:00,99.2,99.22,99.18,99.18,3300.0,89.479,89.497,89.4609,89.4609,3300.0
2014-07-18 14:50:00,99.17,99.21,99.17,99.19,2400.0,89.4519,89.488,89.4519,89.47,2400.0
2014-07-18 14:55:00,99.19,99.2,99.17,99.19,2600.0,89.47,89.479,89.4519,89.47,2600.0
2014-07-18 15:00:00,99.18,99.22,99.17,99.18,8700.0,89.4609,89.497,89.4519,89.4609,8700.0
2014-07-18 15:05:00,99.18,99.27,99.18,99.27,6200.0,89.4609,89.5421,89.4609,89.5421,6200.0
2014-07-18 15:10:00,99.25,99.26,99.24,99.26,1400.0,89.5241,89.5331,89.5151,89.5331,1400.0
2014-07-18 15:15:00,99.26,99.31,99.24,99.3,5700.0,89.5331,89.5782,89.5151,89.5692,5700.0
2014-07-18 15:20:00,99.3,99.33,99.28,99.28,6200.0,89.5692,89.5962,89.5511,89.5511,6200.0
2014-07-18 15:25:00,99.26,99.27,99.24,99.24,4000.0,89.5331,89.5421,89.5151,89.5151,4000.0
2014-07-18 15:30:00,99.23,99.27,99.23,99.25,2100.0,89.506,89.5421,89.506,89.5241,2100.0
2014-07-18 15:35:00,99.25,99.26,99.21,99.21,2600.0,89.5241,89.5331,89.488,89.488,2600.0
2014-07-18 15:40:00,99.23,99.23,99.15,99.17,3300.0,89.506,89.506,89.4339,89.4519,3300.0
2014-07-18 15:45:00,99.18,99.18,99.15,99.16,5800.0,89.4609,89.4609,89.4339,89.4429,5800.0
2014-07-18 15:50:00,99.17,99.2,99.17,99.18,7000.0,89.4519,89.479,89.4519,89.4609,7000.0
2014-07-18 15:55:00,99.2,99.23,99.19,99.22,7400.0,89.479,89.506,89.47,89.497,7400.0
2014-07-21 09:30:00,98.95,99.07,98.94,99.04,10500.0,89.2535,89.3617,89.2445,89.3347,10500.0
2014-07-21 09:35:00,99.0,99.03,98.88,98.89,13500.0,89.2986,89.3256,89.1903,89.1994,13500.0
2014-07-21 09:40:00,98.88,98.94,98.85,98.94,6600.0,89.1903,89.2445,89.1633,89.2445,6600.0
2014-07-21 09:45:00,98.92,99.0,98.92,98.96,1900.0,89.2264,89.2986,89.2264,89.2625,1900.0
2014-07-21 09:50:00,98.98,99.08,98.96,99.07,800.0,89.2805,89.3707,89.2625,89.3617,800.0
2014-07-21 09:55:00,99.08,99.08,99.04,99.08,3300.0,89.3707,89.3707,89.3347,89.3707,3300.0
2014-07-21 10:00:00,99.01,99.01,98.93,98.98,4500.0,89.3076,89.3076,89.2354,89.2805,4500.0
2014-07-21 10:05:00,98.98,99.01,98.93,98.93,2500.0,89.2805,89.3076,89.2354,89.2354,2500.0
2014-07-21 10:10:00,98.9,98.9,98.8,98.88,4500.0,89.2084,89.2084,89.1182,89.1903,4500.0
2014-07-21 10:15:00,98.92,98.97,98.87,98.87,5600.0,89.2264,89.2715,89.1813,89.1813,5600.0
2014-07-21 10:20:00,98.85,98.94,98.85,98.92,3400.0,89.1633,89.2445,89.1633,89.2264,3400.0
2014-07-21 10:25:00,98.93,98.96,98.91,98.93,2500.0,89.2354,89.2625,89.2174,89.2354,2500.0
2014-07-21 10:30:00,98.92,98.94,98.87,98.87,3300.0,89.2264,89.2445,89.1813,89.1813,3300.0
2014-07-21 10:35:00,98.89,98.9,98.76,98.76,3200.0,89.1994,89.2084,89.0821,89.0821,3200.0
2014-07-21 10:40:00,98.76,98.76,98.66,98.68,3700.0,89.0821,89.0821,88.9919,89.0099,3700.0
2014-07-21 10:45:00,98.7,98.75,98.7,98.73,10000.0,89.028,89.0731,89.028,89.055,10000.0
2014-07-21 10:50:00,98.73,98.76,98.71,98.76,5600.0,89.055,89.0821,89.037,89.0821,5600.0
2014-07-21 10:55:00,98.79,98.79,98.72,98.73,5700.0,89.1092,89.1092,89.046,89.055,5700.0
2014-07-21 11:00:00,98.7,98.71,98.68,98.71,3600.0,89.028,89.037,89.0099,89.037,3600.0
2014-07-21 11:05:00,98.74,98.82,98.74,98.79,7600.0,89.0641,89.1362,89.0641,89.1092,7600.0
2014-07-21 11:10:00,98.74,98.75,98.7,98.73,2700.0,89.0641,89.0731,89.028,89.055,2700.0
2014-07-21 11:15:00,98.74,98.76,98.71,98.76,1300.0,89.0641,89.0821,89.037,89.0821,1300.0
2014-07-21 11:20:00,98.76,98.83,98.76,98.81,1500.0,89.0821,89.1452,89.0821,89.1272,1500.0
2014-07-21 11:25:00,98.82,98.9,98.82,98.9,1500.0,89.1362,89.2084,89.1362,89.2084,1500.0
2014-07-21 11:30:00,98.84,98.89,98.83,98.85,2600.0,89.1543,89.1994,89.1452,89.1633,2600.0
2014-07-21 11:35:00,98.83,98.86,98.82,98.83,3100.0,89.1452,89.1723,89.1362,89.1452,3100.0
2014-07-21 11:40:00,98.82,98.86,98.81,98.81,900.0,89.1362,89.1723,89.1272,89.1272,900.0
2014-07-21 11:45:00,98.81,98.81,98.72,98.76,800.0,89.1272,89.1272,89.046,89.0821,800.0
2014-07-21 11:50:00,98.76,98.78,98.76,98.78,400.0,89.0821,89.1001,89.0821,89.1001,400.0
2014-07-21 11:55:00,98.79,98.88,98.79,98.88,4700.0,89.1092,89.1903,89.1092,89.1903,4700.0
2014-07-21 12:00:00,98.9,98.9,98.84,98.87,2100.0,89.2084,89.2084,89.1543,89.1813,2100.0
2014-07-21 12:05:00,98.87,98.87,98.83,98.84,103000.0,89.1813,89.1813,89.1452,89.1543,103000.0
2014-07-21 12:10:00,98.84,98.86,98.81,98.85,2200.0,89.1543,89.1723,89.1272,89.1633,2200.0
2014-07-21 12:15:00,98.87,98.87,98.83,98.85,4200.0,89.1813,89.1813,89.1452,89.1633,4200.0
2014-07-21 12:20:00,98.87,98.87,98.85,98.85,900.0,89.1813,89.1813,89.1633,89.1633,900.0
2014-07-21 12:25:00,98.82,98.83,98.81,98.82,5100.0,89.1362,89.1452,89.1272,89.1362,5100.0
2014-07-21 12:30:00,98.81,98.84,98.81,98.83,9800.0,89.1272,89.1543,89.1272,89.1452,9800.0
2014-07-21 12:35:00,98.85,98.87,98.85,98.87,1900.0,89.1633,89.1813,89.1633,89.1813,1900.0
2014-07-21 12:40:00,98.86,98.88,98.86,98.88,1100.0,89.1723,89.1903,89.1723,89.1903,1100.0
2014-07-21 12:45:00,98.86,98.87,98.82,98.87,2000.0,89.1723,89.1813,89.1362,89.1813,2000.0
2014-07-21 12:50:00,98.87,98.87,98.83,98.85,4500.0,89.1813,89.1813,89.1452,89.1633,4500.0
2014-07-21 12:55:00,98.85,98.85,98.83,98.83,1800.0,89.1633,89.1633,89.1452,89.1452,1800.0
2014-07-21 13:00:00,98.81,98.86,98.81,98.84,3300.0,89.1272,89.1723,89.1272,89.1543,3300.0
2014-07-21 13:05:00,98.87,98.9,98.87,98.9,400.0,89.1813,89.2084,89.1813,89.2084,400.0
2014-07-21 13:10:00,98.95,98.96,98.94,98.94,1300.0,89.2535,89.2625,89.2445,89.2445,1300.0
2014-07-21 13:15:00,98.94,98.95,98.94,98.95,600.0,89.2445,89.2535,89.2445,89.2535,600.0
2014-07-21 13:20:00,98.97,99.03,98.97,99.03,4300.0,89.2715,89.3256,89.2715,89.3256,4300.0
2014-07-21 13:25:00,99.02,99.05,98.98,99.05,4000.0,89.3166,89.3437,89.2805,89.3437,4000.0
2014-07-21 13:30:00,99.05,99.05,99.02,99.02,1000.0,89.3437,89.3437,89.3166,89.3166,1000.0
2014-07-21 13:35:00,99.04,99.05,99.01,99.03,22300.0,89.3347,89.3437,89.3076,89.3256,22300.0
2014-07-21 13:40:00,99.05,99.11,99.05,99.11,3700.0,89.3437,89.3978,89.3437,89.3978,3700.0
2014-07-21 13:45:00,99.12,99.13,99.09,99.12,5600.0,89.4068,89.4158,89.3798,89.4068,5600.0
2014-07-21 13:50:00,99.13,99.13,99.08,99.11,6300.0,89.4158,89.4158,89.3707,89.3978,6300.0
2014-07-21 13:55:00,99.1,99.1,99.07,99.08,2800.0,89.3888,89.3888,89.3617,89.3707,2800.0
2014-07-21 14:00:00,99.1,99.13,99.09,99.09,11200.0,89.3888,89.4158,89.3798,89.3798,11200.0
2014-07-21 14:05:00,99.1,99.14,99.09,99.14,13500.0,89.3888,89.4249,89.3798,89.4249,13500.0
2014-07-21 14:10:00,99.13,99.14,99.11,99.13,5100.0,89.4158,89.4249,89.3978,89.4158,5100.0
2014-07-21 14:15:00,99.12,99.12,99.02,99.06,7200.0,89.4068,89.4068,89.3166,89.3527,7200.0
2014-07-21 14:20:00,99.06,99.07,99.04,99.04,2200.0,89.3527,89.3617,89.3347,89.3347,2200.0
2014-07-21 14:25:00,99.04,99.04,99.02,99.03,2100.0,89.3347,89.3347,89.3166,89.3256,2100.0
2014-07-21 14:30:00,99.01,99.03,98.97,98.98,6500.0,89.3076,89.3256,89.2715,89.2805,6500.0
2014-07-21 14:35:00,98.98,99.01,98.96,99.01,6400.0,89.2805,89.3076,89.2625,89.3076,6400.0
2014-07-21 14:40:00,99.0,99.02,99.0,99.01,2800.0,89.2986,89.3166,89.2986,89.3076,2800.0
2014-07-21 14:45:00,99.04,99.04,99.01,99.03,3800.0,89.3347,89.3347,89.3076,89.3256,3800.0
2014-07-21 14:50:00,99.01,99.09,99.01,99.09,7700.0,89.3076,89.3798,89.3076,89.3798,7700.0
2014-07-21 14:55:00,99.08,99.09,99.04,99.05,2700.0,89.3707,89.3798,89.3347,89.3437,2700.0
2014-07-21 15:00:00,99.06,99.1,99.05,99.08,5000.0,89.3527,89.3888,89.3437,89.3707,5000.0
2014-07-21 15:05:00,99.03,99.05,99.03,99.05,700.0,89.3256,89.3437,89.3256,89.3437,700.0
2014-07-21 15:10:00,99.04,99.06,99.01,99.06,1000.0,89.3347,89.3527,89.3076,89.3527,1000.0
2014-07-21 15:15:00,99.07,99.08,99.05,99.05,14700.0,89.3617,89.3707,89.3437,89.3437,14700.0
2014-07-21 15:20:00,99.05,99.08,99.05,99.08,2500.0,89.3437,89.3707,89.3437,89.3707,2500.0
2014-07-21 15:25:00,99.08,99.11,99.08,99.1,4700.0,89.3707,89.3978,89.3707,89.3888,4700.0
2014-07-21 15:30:00,99.09,99.1,99.07,99.09,1800.0,89.3798,89.3888,89.3617,89.3798,1800.0
2014-07-21 15:35:00,99.08,99.1,99.05,99.06,4900.0,89.3707,89.3888,89.3437,89.3527,4900.0
2014-07-21 15:40:00,99.05,99.07,99.04,99.04,1600.0,89.3437,89.3617,89.3347,89.3347,1600.0
2014-07-21 15:45:00,99.05,99.05,99.0,99.0,5100.0,89.3437,89.3437,89.2986,89.2986,5100.0
2014-07-21 15:50:00,99.02,99.02,99.0,99.01,3900.0,89.3166,89.3166,89.2986,89.3076,3900.0
2014-07-21 15:55:00,99.02,99.02,98.96,98.99,7600.0,89.3166,89.3166,89.2625,89.2896,7600.0
2014-07-22 09:30:00,99.35,99.46,99.35,99.46,8300.0,89.6143,89.7135,89.6143,89.7135,8300.0
2014-07-22 09:35:00,99.48,99.51,99.45,99.48,2500.0,89.7315,89.7586,89.7045,89.7315,2500.0
2014-07-22 09:40:00,99.43,99.44,99.36,99.36,1200.0,89.6864,89.6955,89.6233,89.6233,1200.0
2014-07-22 09:45:00,99.35,99.46,99.33,99.46,2100.0,89.6143,89.7135,89.5962,89.7135,2100.0
2014-07-22 09:50:00,99.44,99.54,99.44,99.5,8300.0,89.6955,89.7857,89.6955,89.7496,8300.0
2014-07-22 09:55:00,99.5,99.5,99.45,99.47,1300.0,89.7496,89.7496,89.7045,89.7225,1300.0
2014-07-22 10:00:00,99.49,99.54,99.49,99.52,3200.0,89.7406,89.7857,89.7406,89.7676,3200.0
2014-07-22 10:05:00,99.54,99.65,99.53,99.64,2500.0,89.7857,89.8849,89.7766,89.8759,2500.0
2014-07-22 10:10:00,99.65,99.68,99.61,99.61,6800.0,89.8849,89.912,89.8488,89.8488,6800.0
2014-07-22 10:15:00,99.59,99.64,99.59,99.6,1800.0,89.8308,89.8759,89.8308,89.8398,1800.0
2014-07-22 10:20:00,99.59,99.59,99.57,99.59,1500.0,89.8308,89.8308,89.8127,89.8308,1500.0
2014-07-22 10:25:00,99.59,99.66,99.59,99.63,3100.0,89.8308,89.8939,89.8308,89.8669,3100.0
2014-07-22 10:30:00,99.63,99.66,99.55,99.55,5000.0,89.8669,89.8939,89.7947,89.7947,5000.0
2014-07-22 10:35:00,99.54,99.56,99.53,99.54,3900.0,89.7857,89.8037,89.7766,89.7857,3900.0
2014-07-22 10:40:00,99.55,99.6,99.55,99.6,400.0,89.7947,89.8398,89.7947,89.8398,400.0
2014-07-22 10:45:00,99.59,99.63,99.59,99.63,3400.0,89.8308,89.8669,89.8308,89.8669,3400.0
2014-07-22 10:50:00,99.64,99.65,99.61,99.64,7400.0,89.8759,89.8849,89.8488,89.8759,7400.0
2014-07-22 10:55:00,99.65,99.67,99.63,99.66,1800.0,89.8849,89.9029,89.8669,89.8939,1800.0
2014-07-22 11:00:00,99.68,99.7,99.66,99.68,8300.0,89.912,89.93,89.8939,89.912,8300.0
2014-07-22 11:05:00,99.7,99.74,99.7,99.73,3700.0,89.93,89.9661,89.93,89.9571,3700.0
2014-07-22 11:10:00,99.72,99.72,99.65,99.68,3700.0,89.948,89.948,89.8849,89.912,3700.0
2014-07-22 11:15:00,99.67,99.69,99.67,99.67,1400.0,89.9029,89.921,89.9029,89.9029,1400.0
2014-07-22 11:20:00,99.69,99.69,99.63,99.63,2900.0,89.921,89.921,89.8669,89.8669,2900.0
2014-07-22 11:25:00,99.64,99.66,99.62,99.63,9100.0,89.8759,89.8939,89.8578,89.8669,9100.0
2014-07-22 11:30:00,99.63,99.67,99.63,99.67,11400.0,89.8669,89.9029,89.8669,89.9029,11400.0
2014-07-22 11:35:00,99.66,99.66,99.64,99.64,6700.0,89.8939,89.8939,89.8759,89.8759,6700.0
2014-07-22 11:40:00,99.64,99.67,99.62,99.67,2600.0,89.8759,89.9029,89.8578,89.9029,2600.0
2014-07-22 11:45:00,99.66,99.68,99.64,99.64,2300.0,89.8939,89.912,89.8759,89.8759,2300.0
2014-07-22 11:50:00,99.65,99.69,99.65,99.68,2400.0,89.8849,89.921,89.8849,89.912,2400.0
2014-07-22 11:55:00,99.68,99.68,99.65,99.65,8200.0,89.912,89.912,89.8849,89.8849,8200.0
2014-07-22 12:00:00,99.66,99.67,99.65,99.67,16800.0,89.8939,89.9029,89.8849,89.9029,16800.0
2014-07-22 12:05:00,99.68,99.69,99.65,99.65,1600.0,89.912,89.921,89.8849,89.8849,1600.0
2014-07-22 12:10:00,99.68,99.69,99.65,99.68,2600.0,89.912,89.921,89.8849,89.912,2600.0
2014-07-22 12:15:00,99.67,99.68,99.67,99.68,1800.0,89.9029,89.912,89.9029,89.912,1800.0
2014-07-22 12:20:00,99.66,99.67,99.65,99.65,600.0,89.8939,89.9029,89.8849,89.8849,600.0
2014-07-22 12:25:00,99.67,99.71,99.67,99.69,1800.0,89.9029,89.939,89.9029,89.921,1800.0
2014-07-22 12:30:00,99.69,99.73,99.69,99.71,3800.0,89.921,89.9571,89.921,89.939,3800.0
2014-07-22 12:35:00,99.7,99.71,99.7,99.71,300.0,89.93,89.939,89.93,89.939,300.0
2014-07-22 12:40:00,99.69,99.69,99.66,99.66,800.0,89.921,89.921,89.8939,89.8939,800.0
2014-07-22 12:45:00,99.67,99.67,99.63,99.63,2300.0,89.9029,89.9029,89.8669,89.8669,2300.0
2014-07-22 12:50:00,99.66,99.66,99.63,99.63,1300.0,89.8939,89.8939,89.8669,89.8669,1300.0
2014-07-22 12:55:00,99.66,99.66,99.63,99.63,400.0,89.8939,89.8939,89.8669,89.8669,400.0
2014-07-22 13:00:00,99.65,99.66,99.64,99.64,1200.0,89.8849,89.8939,89.8759,89.8759,1200.0
2014-07-22 13:05:00,99.64,99.66,99.63,99.66,1700.0,89.8759,89.8939,89.8669,89.8939,1700.0
2014-07-22 13:10:00,99.64,99.67,99.64,99.67,5300.0,89.8759,89.9029,89.8759,89.9029,5300.0
2014-07-22 13:15:00,99.7,99.7,99.69,99.69,700.0,89.93,89.93,89.921,89.921,700.0
2014-07-22 13:20:00,99.68,99.69,99.66,99.67,3200.0,89.912,89.921,89.8939,89.9029,3200.0
2014-07-22 13:25:00,99.69,99.69,99.67,99.68,20600.0,89.921,89.921,89.9029,89.912,20600.0
2014-07-22 13:30:00,99.68,99.68,99.64,99.64,800.0,89.912,89.912,89.8759,89.8759,800.0
2014-07-22 13:35:00,99.63,99.63,99.62,99.63,1100.0,89.8669,89.8669,89.8578,89.8669,1100.0
2014-07-22 13:40:00,99.62,99.62,99.59,99.61,600.0,89.8578,89.8578,89.8308,89.8488,600.0
2014-07-22 13:45:00,99.6,99.62,99.59,99.62,3500.0,89.8398,89.8578,89.8308,89.8578,3500.0
2014-07-22 13:50:00,99.64,99.65,99.62,99.64,6800.0,89.8759,89.8849,89.8578,89.8759,6800.0
2014-07-22 13:55:00,99.63,99.65,99.62,99.65,4900.0,89.8669,89.8849,89.8578,89.8849,4900.0
2014-07-22 14:00:00,99.64,99.64,99.62,99.62,1500.0,89.8759,89.8759,89.8578,89.8578,1500.0
2014-07-22 14:05:00,99.64,99.67,99.64,99.67,2400.0,89.8759,89.9029,89.8759,89.9029,2400.0
2014-07-22 14:10:00,99.68,99.69,99.66,99.66,3600.0,89.912,89.921,89.8939,89.8939,3600.0
2014-07-22 14:15:00,99.65,99.68,99.65,99.66,7000.0,89.8849,89.912,89.8849,89.8939,7000.0
2014-07-22 14:20:00,99.67,99.67,99.64,99.66,21400.0,89.9029,89.9029,89.8759,89.8939,21400.0
2014-07-22 14:25:00,99.67,99.69,99.66,99.66,13900.0,89.9029,89.921,89.8939,89.8939,13900.0
2014-07-22 14:30:00,99.66,99.67,99.62,99.64,2600.0,89.8939,89.9029,89.8578,89.8759,2600.0
2014-07-22 14:35:00,99.63,99.63,99.6,99.62,3400.0,89.8669,89.8669,89.8398,89.8578,3400.0
2014-07-22 14:40:00,99.6,99.61,99.53,99.53,1600.0,89.8398,89.8488,89.7766,89.7766,1600.0
2014-07-22 14:45:00,99.5,99.5,99.45,99.49,3300.0,89.7496,89.7496,89.7045,89.7406,3300.0
2014-07-22 14:50:00,99.47,99.47,99.45,99.46,3600.0,89.7225,89.7225,89.7045,89.7135,3600.0
2014-07-22 14:55:00,99.49,99.53,99.49,99.53,5800.0,89.7406,89.7766,89.7406,89.7766,5800.0
2014-07-22 15:00:00,99.54,99.55,99.51,99.55,8000.0,89.7857,89.7947,89.7586,89.7947,8000.0
2014-07-22 15:05:00,99.54,99.56,99.53,99.55,4000.0,89.7857,89.8037,89.7766,89.7947,4000.0
2014-07-22 15:10:00,99.53,99.56,99.53,99.56,3700.0,89.7766,89.8037,89.7766,89.8037,3700.0
2014-07-22 15:15:00,99.56,99.57,99.54,99.56,1400.0,89.8037,89.8127,89.7857,89.8037,1400.0
2014-07-22 15:20:00,99.56,99.57,99.52,99.55,2900.0,89.8037,89.8127,89.7676,89.7947,2900.0
2014-07-22 15:25:00,99.55,99.57,99.53,99.57,1700.0,89.7947,89.8127,89.7766,89.8127,1700.0
2014-07-22 15:30:00,99.57,99.63,99.57,99.6,500.0,89.8127,89.8669,89.8127,89.8398,500.0
2014-07-22 15:35:00,99.63,99.65,99.59,99.6,2300.0,89.8669,89.8849,89.8308,89.8398,2300.0
2014-07-22 15:40:00,99.6,99.61,99.57,99.57,2700.0,89.8398,89.8488,89.8127,89.8127,2700.0
2014-07-22 15:45:00,99.57,99.59,99.56,99.57,2600.0,89.8127,89.8308,89.8037,89.8127,2600.0
2014-07-22 15:50:00,99.58,99.61,99.58,99.58,4900.0,89.8217,89.8488,89.8217,89.8217,4900.0
2014-07-22 15:55:00,99.58,99.61,99.55,99.56,3400.0,89.8217,89.8488,89.7947,89.8037,3400.0
2014-07-23 09:30:00,99.74,99.8,99.74,99.76,7500.0,89.9661,90.0202,89.9661,89.9841,7500.0
2014-07-23 09:35:00,99.74,99.74,99.72,99.74,1300.0,89.9661,89.9661,89.948,89.9661,1300.0
2014-07-23 09:40:00,99.75,99.75,99.59,99.63,4500.0,89.9751,89.9751,89.8308,89.8669,4500.0
2014-07-23 09:45:00,99.59,99.69,99.59,99.69,7900.0,89.8308,89.921,89.8308,89.921,7900.0
2014-07-23 09:50:00,99.7,99.82,99.7,99.82,2200.0,89.93,90.0382,89.93,90.0382,2200.0
2014-07-23 09:55:00,99.75,99.76,99.74,99.74,700.0,89.9751,89.9841,89.9661,89.9661,700.0
2014-07-23 10:00:00,99.69,99.69,99.62,99.69,1500.0,89.921,89.921,89.8578,89.921,1500.0
2014-07-23 10:05:00,99.65,99.71,99.64,99.67,1800.0,89.8849,89.939,89.8759,89.9029,1800.0
2014-07-23 10:10:00,99.67,99.74,99.66,99.74,1500.0,89.9029,89.9661,89.8939,89.9661,1500.0
2014-07-23 10:15:00,99.75,99.78,99.71,99.76,7800.0,89.9751,90.0022,89.939,89.9841,7800.0
2014-07-23 10:20:00,99.76,99.78,99.74,99.76,2200.0,89.9841,90.0022,89.9661,89.9841,2200.0
2014-07-23 10:25:00,99.7,99.79,99.7,99.79,1400.0,89.93,90.0112,89.93,90.0112,1400.0
2014-07-23 10:30:00,99.8,99.9,99.8,99.9,3300.0,90.0202,90.1104,90.0202,90.1104,3300.0
2014-07-23 10:35:00,99.9,99.93,99.9,99.93,1600.0,90.1104,90.1375,90.1104,90.1375,1600.0
2014-07-23 10:40:00,99.97,99.97,99.93,99.93,2300.0,90.1735,90.1735,90.1375,90.1375,2300.0
2014-07-23 10:45:00,99.93,99.94,99.91,99.92,1100.0,90.1375,90.1465,90.1194,90.1284,1100.0
2014-07-23 10:50:00,99.89,99.89,99.87,99.87,500.0,90.1014,90.1014,90.0833,90.0833,500.0
2014-07-23 10:55:00,99.89,99.89,99.86,99.86,200.0,90.1014,90.1014,90.0743,90.0743,200.0
2014-07-23 11:00:00,99.89,99.89,99.86,99.88,900.0,90.1014,90.1014,90.0743,90.0924,900.0
2014-07-23 11:05:00,99.91,99.91,99.91,99.91,1400.0,90.1194,90.1194,90.1194,90.1194,1400.0
2014-07-23 11:10:00,99.9,99.92,99.87,99.9,3500.0,90.1104,90.1284,90.0833,90.1104,3500.0
2014-07-23 11:15:00,99.9,99.94,99.9,99.9,2400.0,90.1104,90.1465,90.1104,90.1104,2400.0
2014-07-23 11:20:00,99.87,99.87,99.87,99.87,200.0,90.0833,90.0833,90.0833,90.0833,200.0
2014-07-23 11:25:00,99.86,99.87,99.84,99.85,2200.0,90.0743,90.0833,90.0563,90.0653,2200.0
2014-07-23 11:30:00,99.88,99.92,99.88,99.92,600.0,90.0924,90.1284,90.0924,90.1284,600.0
2014-07-23 11:35:00,99.93,99.93,99.93,99.93,400.0,90.1375,90.1375,90.1375,90.1375,400.0
2014-07-23 11:40:00,99.91,99.91,99.9,99.9,200.0,90.1194,90.1194,90.1104,90.1104,200.0
2014-07-23 11:45:00,99.88,99.88,99.84,99.84,3400.0,90.0924,90.0924,90.0563,90.0563,3400.0
2014-07-23 11:50:00,99.9,99.93,99.9,99.93,600.0,90.1104,90.1375,90.1104,90.1375,600.0
2014-07-23 11:55:00,99.94,99.94,99.88,99.9,1400.0,90.1465,90.1465,90.0924,90.1104,1400.0
2014-07-23 12:00:00,99.9,99.9,99.89,99.9,1600.0,90.1104,90.1104,90.1014,90.1104,1600.0
2014-07-23 12:05:00,99.89,99.9,99.85,99.88,3200.0,90.1014,90.1104,90.0653,90.0924,3200.0
2014-07-23 12:10:00,99.89,99.9,99.89,99.89,10700.0,90.1014,90.1104,90.1014,90.1014,10700.0
2014-07-23 12:15:00,99.87,99.89,99.87,99.87,800.0,90.0833,90.1014,90.0833,90.0833,800.0
2014-07-23 12:20:00,99.88,99.89,99.88,99.89,700.0,90.0924,90.1014,90.0924,90.1014,700.0
2014-07-23 12:25:00,99.87,99.87,99.84,99.84,1900.0,90.0833,90.0833,90.0563,90.0563,1900.0
2014-07-23 12:30:00,99.84,99.84,99.8,99.81,5000.0,90.0563,90.0563,90.0202,90.0292,5000.0
2014-07-23 12:35:00,99.81,99.81,99.73,99.73,3700.0,90.0292,90.0292,89.9571,89.9571,3700.0
2014-07-23 12:40:00,99.75,99.78,99.75,99.76,1500.0,89.9751,90.0022,89.9751,89.9841,1500.0
2014-07-23 12:45:00,99.78,99.78,99.76,99.76,2200.0,90.0022,90.0022,89.9841,89.9841,2200.0
2014-07-23 12:50:00,99.78,99.78,99.77,99.77,200.0,90.0022,90.0022,89.9931,89.9931,200.0
2014-07-23 12:55:00,99.76,99.8,99.76,99.79,2000.0,89.9841,90.0202,89.9841,90.0112,2000.0
2014-07-23 13:00:00,99.8,99.8,99.8,99.8,100.0,90.0202,90.0202,90.0202,90.0202,100.0
2014-07-23 13:05:00,99.82,99.82,99.77,99.78,1600.0,90.0382,90.0382,89.9931,90.0022,1600.0
2014-07-23 13:10:00,99.78,99.78,99.78,99.78,100.0,90.0022,90.0022,90.0022,90.0022,100.0
2014-07-23 13:15:00,99.79,99.83,99.79,99.83,2800.0,90.0112,90.0473,90.0112,90.0473,2800.0
2014-07-23 13:20:00,99.82,99.82,99.8,99.8,1700.0,90.0382,90.0382,90.0202,90.0202,1700.0
2014-07-23 13:25:00,99.81,99.81,99.79,99.8,14200.0,90.0292,90.0292,90.0112,90.0202,14200.0
2014-07-23 13:30:00,99.8,99.84,99.8,99.81,8100.0,90.0202,90.0563,90.0202,90.0292,8100.0
2014-07-23 13:35:00,99.83,99.85,99.83,99.85,1000.0,90.0473,90.0653,90.0473,90.0653,1000.0
2014-07-23 13:40:00,99.85,99.91,99.84,99.91,6100.0,90.0653,90.1194,90.0563,90.1194,6100.0
2014-07-23 13:45:00,99.91,99.91,99.91,99.91,100.0,90.1194,90.1194,90.1194,90.1194,100.0
2014-07-23 13:50:00,99.93,99.93,99.88,99.9,3500.0,90.1375,90.1375,90.0924,90.1104,3500.0
2014-07-23 13:55:00,99.93,99.93,99.9,99.9,1700.0,90.1375,90.1375,90.1104,90.1104,1700.0
2014-07-23 14:00:00,99.92,99.93,99.89,99.89,4600.0,90.1284,90.1375,90.1014,90.1014,4600.0
2014-07-23 14:05:00,99.89,99.92,99.88,99.92,11200.0,90.1014,90.1284,90.0924,90.1284,11200.0
2014-07-23 14:10:00,99.92,99.95,99.91,99.92,11300.0,90.1284,90.1555,90.1194,90.1284,11300.0
2014-07-23 14:15:00,99.92,99.92,99.89,99.89,2800.0,90.1284,90.1284,90.1014,90.1014,2800.0
2014-07-23 14:20:00,99.9,99.92,99.9,99.9,5700.0,90.1104,90.1284,90.1104,90.1104,5700.0
2014-07-23 14:25:00,99.91,99.93,99.91,99.91,9700.0,90.1194,90.1375,90.1194,90.1194,9700.0
2014-07-23 14:30:00,99.87,99.92,99.87,99.92,8400.0,90.0833,90.1284,90.0833,90.1284,8400.0
2014-07-23 14:35:00,99.92,99.95,99.9,99.95,3000.0,90.1284,90.1555,90.1104,90.1555,3000.0
2014-07-23 14:40:00,99.92,99.94,99.92,99.92,4000.0,90.1284,90.1465,90.1284,90.1284,4000.0
2014-07-23 14:45:00,99.91,99.94,99.91,99.91,2100.0,90.1194,90.1465,90.1194,90.1194,2100.0
2014-07-23 14:50:00,99.92,99.94,99.9,99.91,16700.0,90.1284,90.1465,90.1104,90.1194,16700.0
2014-07-23 14:55:00,99.91,99.94,99.91,99.94,1900.0,90.1194,90.1465,90.1194,90.1465,1900.0
2014-07-23 15:00:00,99.94,99.94,99.92,99.92,3900.0,90.1465,90.1465,90.1284,90.1284,3900.0
2014-07-23 15:05:00,99.92,99.94,99.91,99.92,1600.0,90.1284,90.1465,90.1194,90.1284,1600.0
2014-07-23 15:10:00,99.92,99.95,99.92,99.95,1200.0,90.1284,90.1555,90.1284,90.1555,1200.0
2014-07-23 15:15:00,99.96,99.97,99.95,99.96,1000.0,90.1645,90.1735,90.1555,90.1645,1000.0
2014-07-23 15:20:00,99.96,99.97,99.95,99.97,400.0,90.1645,90.1735,90.1555,90.1735,400.0
2014-07-23 15:25:00,99.95,99.98,99.95,99.97,9700.0,90.1555,90.1826,90.1555,90.1735,9700.0
2014-07-23 15:30:00,99.98,99.98,99.96,99.98,2900.0,90.1826,90.1826,90.1645,90.1826,2900.0
2014-07-23 15:35:00,99.97,99.97,99.95,99.96,2300.0,90.1735,90.1735,90.1555,90.1645,2300.0
2014-07-23 15:40:00,99.96,99.96,99.95,99.96,1900.0,90.1645,90.1645,90.1555,90.1645,1900.0
2014-07-23 15:45:00,99.95,99.97,99.95,99.97,4100.0,90.1555,90.1735,90.1555,90.1735,4100.0
2014-07-23 15:50:00,99.97,99.97,99.96,99.96,1300.0,90.1735,90.1735,90.1645,90.1645,1300.0
2014-07-23 15:55:00,99.95,99.95,99.91,99.91,7500.0,90.1555,90.1555,90.1194,90.1194,7500.0
2014-07-24 09:30:00,100.11,100.11,100.04,100.09,11900.0,90.2998,90.2998,90.2367,90.2818,11900.0
2014-07-24 09:35:00,100.11,100.11,100.0,100.0,2500.0,90.2998,90.2998,90.2006,90.2006,2500.0
2014-07-24 09:40:00,100.01,100.01,99.93,99.97,2100.0,90.2096,90.2096,90.1375,90.1735,2100.0
2014-07-24 09:45:00,100.0,100.07,100.0,100.04,3900.0,90.2006,90.2637,90.2006,90.2367,3900.0
2014-07-24 09:50:00,100.02,100.03,99.89,99.89,2100.0,90.2186,90.2277,90.1014,90.1014,2100.0
2014-07-24 09:55:00,99.94,99.94,99.87,99.87,2300.0,90.1465,90.1465,90.0833,90.0833,2300.0
2014-07-24 10:00:00,99.88,99.88,99.81,99.86,3500.0,90.0924,90.0924,90.0292,90.0743,3500.0
2014-07-24 10:05:00,99.8,99.85,99.8,99.83,400.0,90.0202,90.0653,90.0202,90.0473,400.0
2014-07-24 10:10:00,99.87,99.88,99.82,99.88,3600.0,90.0833,90.0924,90.0382,90.0924,3600.0
2014-07-24 10:15:00,99.88,99.88,99.78,99.81,3300.0,90.0924,90.0924,90.0022,90.0292,3300.0
2014-07-24 10:20:00,99.82,99.84,99.78,99.84,3900.0,90.0382,90.0563,90.0022,90.0563,3900.0
2014-07-24 10:25:00,99.87,99.89,99.85,99.88,5100.0,90.0833,90.1014,90.0653,90.0924,5100.0
2014-07-24 10:30:00,99.91,99.93,99.87,99.88,1300.0,90.1194,90.1375,90.0833,90.0924,1300.0
2014-07-24 10:35:00,99.9,99.9,99.86,99.88,500.0,90.1104,90.1104,90.0743,90.0924,500.0
2014-07-24 10:40:00,99.84,99.94,99.84,99.93,2400.0,90.0563,90.1465,90.0563,90.1375,2400.0
2014-07-24 10:45:00,99.93,99.93,99.89,99.89,3800.0,90.1375,90.1375,90.1014,90.1014,3800.0
2014-07-24 10:50:00,99.92,99.94,99.9,99.9,6900.0,90.1284,90.1465,90.1104,90.1104,6900.0
2014-07-24 10:55:00,99.93,99.95,99.91,99.95,1000.0,90.1375,90.1555,90.1194,90.1555,1000.0
2014-07-24 11:00:00,99.96,100.0,99.96,100.0,900.0,90.1645,90.2006,90.1645,90.2006,900.0
2014-07-24 11:05:00,99.99,100.02,99.99,100.01,1200.0,90.1916,90.2186,90.1916,90.2096,1200.0
2014-07-24 11:10:00,100.03,100.06,100.01,100.06,1200.0,90.2277,90.2547,90.2096,90.2547,1200.0
2014-07-24 11:15:00,100.05,100.08,100.04,100.04,5600.0,90.2457,90.2728,90.2367,90.2367,5600.0
2014-07-24 11:20:00,100.03,100.07,100.02,100.06,41400.0,90.2277,90.2637,90.2186,90.2547,41400.0
2014-07-24 11:25:00,100.09,100.09,100.05,100.06,4800.0,90.2818,90.2818,90.2457,90.2547,4800.0
2014-07-24 11:30:00,100.05,100.13,100.05,100.13,3500.0,90.2457,90.3179,90.2457,90.3179,3500.0
2014-07-24 11:35:00,100.11,100.12,100.08,100.08,2700.0,90.2998,90.3088,90.2728,90.2728,2700.0
2014-07-24 11:40:00,100.07,100.07,100.06,100.06,1200.0,90.2637,90.2637,90.2547,90.2547,1200.0
2014-07-24 11:45:00,100.04,100.09,100.04,100.07,2200.0,90.2367,90.2818,90.2367,90.2637,2200.0
2014-07-24 11:50:00,100.09,100.09,100.05,100.06,5500.0,90.2818,90.2818,90.2457,90.2547,5500.0
2014-07-24 11:55:00,100.06,100.11,100.06,100.09,5300.0,90.2547,90.2998,90.2547,90.2818,5300.0
2014-07-24 12:00:00,100.09,100.12,100.09,100.12,2600.0,90.2818,90.3088,90.2818,90.3088,2600.0
2014-07-24 12:05:00,100.12,100.12,100.12,100.12,1500.0,90.3088,90.3088,90.3088,90.3088,1500.0
2014-07-24 12:10:00,100.11,100.12,100.08,100.09,1900.0,90.2998,90.3088,90.2728,90.2818,1900.0
2014-07-24 12:15:00,100.08,100.1,100.06,100.09,11800.0,90.2728,90.2908,90.2547,90.2818,11800.0
2014-07-24 12:20:00,100.09,100.11,100.05,100.05,3500.0,90.2818,90.2998,90.2457,90.2457,3500.0
2014-07-24 12:25:00,100.05,100.06,100.04,100.05,4100.0,90.2457,90.2547,90.2367,90.2457,4100.0
2014-07-24 12:30:00,100.06,100.06,100.01,100.02,5500.0,90.2547,90.2547,90.2096,90.2186,5500.0
2014-07-24 12:35:00,100.03,100.04,100.02,100.03,600.0,90.2277,90.2367,90.2186,90.2277,600.0
2014-07-24 12:40:00,100.04,100.06,100.04,100.05,1300.0,90.2367,90.2547,90.2367,90.2457,1300.0
2014-07-24 12:45:00,100.05,100.05,100.04,100.04,600.0,90.2457,90.2457,90.2367,90.2367,600.0
2014-07-24 12:50:00,100.05,100.05,100.03,100.05,800.0,90.2457,90.2457,90.2277,90.2457,800.0
2014-07-24 12:55:00,100.03,100.04,100.01,100.03,22200.0,90.2277,90.2367,90.2096,90.2277,22200.0
2014-07-24 13:00:00,100.0,100.02,99.96,99.96,1200.0,90.2006,90.2186,90.1645,90.1645,1200.0
2014-07-24 13:05:00,99.93,99.93,99.89,99.9,10600.0,90.1375,90.1375,90.1014,90.1104,10600.0
2014-07-24 13:10:00,99.91,99.92,99.9,99.9,3100.0,90.1194,90.1284,90.1104,90.1104,3100.0
2014-07-24 13:15:00,99.91,99.94,99.9,99.94,11100.0,90.1194,90.1465,90.1104,90.1465,11100.0
2014-07-24 13:20:00,99.94,99.96,99.93,99.96,12700.0,90.1465,90.1645,90.1375,90.1645,12700.0
2014-07-24 13:25:00,99.98,99.99,99.95,99.97,3300.0,90.1826,90.1916,90.1555,90.1735,3300.0
2014-07-24 13:30:00,99.96,100.0,99.96,99.99,2100.0,90.1645,90.2006,90.1645,90.1916,2100.0
2014-07-24 13:35:00,99.99,100.01,99.95,99.95,2400.0,90.1916,90.2096,90.1555,90.1555,2400.0
2014-07-24 13:40:00,99.96,99.99,99.95,99.96,2700.0,90.1645,90.1916,90.1555,90.1645,2700.0
2014-07-24 13:45:00,99.93,99.95,99.92,99.95,2100.0,90.1375,90.1555,90.1284,90.1555,2100.0
2014-07-24 13:50:00,99.97,99.97,99.96,99.97,1200.0,90.1735,90.1735,90.1645,90.1735,1200.0
2014-07-24 13:55:00,99.98,100.05,99.98,100.05,1700.0,90.1826,90.2457,90.1826,90.2457,1700.0
2014-07-24 14:00:00,100.04,100.05,100.04,100.05,1600.0,90.2367,90.2457,90.2367,90.2457,1600.0
2014-07-24 14:05:00,100.06,100.07,100.03,100.06,3700.0,90.2547,90.2637,90.2277,90.2547,3700.0
2014-07-24 14:10:00,100.06,100.09,100.04,100.08,5000.0,90.2547,90.2818,90.2367,90.2728,5000.0
2014-07-24 14:15:00,100.09,100.09,100.06,100.07,5900.0,90.2818,90.2818,90.2547,90.2637,5900.0
2014-07-24 14:20:00,100.07,100.09,100.06,100.07,2200.0,90.2637,90.2818,90.2547,90.2637,2200.0
2014-07-24 14:25:00,100.08,100.08,100.03,100.04,2800.0,90.2728,90.2728,90.2277,90.2367,2800.0
2014-07-24 14:30:00,100.05,100.05,99.98,99.99,22000.0,90.2457,90.2457,90.1826,90.1916,22000.0
2014-07-24 14:35:00,99.97,99.98,99.92,99.92,3700.0,90.1735,90.1826,90.1284,90.1284,3700.0
2014-07-24 14:40:00,99.92,99.96,99.92,99.93,4900.0,90.1284,90.1645,90.1284,90.1375,4900.0
2014-07-24 14:45:00,99.92,99.94,99.9,99.93,11500.0,90.1284,90.1465,90.1104,90.1375,11500.0
2014-07-24 14:50:00,99.92,99.93,99.9,99.91,1400.0,90.1284,90.1375,90.1104,90.1194,1400.0
2014-07-24 14:55:00,99.91,99.94,99.85,99.85,800.0,90.1194,90.1465,90.0653,90.0653,800.0
2014-07-24 15:00:00,99.85,99.87,99.84,99.87,3400.0,90.0653,90.0833,90.0563,90.0833,3400.0
2014-07-24 15:05:00,99.88,99.88,99.81,99.85,3300.0,90.0924,90.0924,90.0292,90.0653,3300.0
2014-07-24 15:10:00,99.86,99.92,99.85,99.91,3300.0,90.0743,90.1284,90.0653,90.1194,3300.0
2014-07-24 15:15:00,99.9,99.91,99.87,99.89,5200.0,90.1104,90.1194,90.0833,90.1014,5200.0
2014-07-24 15:20:00,99.88,99.89,99.87,99.88,6300.0,90.0924,90.1014,90.0833,90.0924,6300.0
2014-07-24 15:25:00,99.9,99.9,99.87,99.89,3800.0,90.1104,90.1104,90.0833,90.1014,3800.0
2014-07-24 15:30:00,99.88,99.93,99.88,99.93,5900.0,90.0924,90.1375,90.0924,90.1375,5900.0
2014-07-24 15:35:00,99.97,99.97,99.95,99.95,2300.0,90.1735,90.1735,90.1555,90.1555,2300.0
2014-07-24 15:40:00,99.97,100.0,99.95,99.98,6800.0,90.1735,90.2006,90.1555,90.1826,6800.0
2014-07-24 15:45:00,99.97,99.99,99.97,99.97,7900.0,90.1735,90.1916,90.1735,90.1735,7900.0
2014-07-24 15:50:00,99.98,100.0,99.97,99.97,800.0,90.1826,90.2006,90.1735,90.1735,800.0
2014-07-24 15:55:00,99.98,99.98,99.92,99.92,4400.0,90.1826,90.1826,90.1284,90.1284,4400.0
2014-07-25 09:30:00,99.53,99.53,99.3,99.3,7900.0,89.7766,89.7766,89.5692,89.5692,7900.0
2014-07-25 09:35:00,99.29,99.37,99.25,99.36,1500.0,89.5602,89.6323,89.5241,89.6233,1500.0
2014-07-25 09:40:00,99.34,99.43,99.34,99.42,2500.0,89.6053,89.6864,89.6053,89.6774,2500.0
2014-07-25 09:45:00,99.39,99.42,99.39,99.39,2000.0,89.6504,89.6774,89.6504,89.6504,2000.0
2014-07-25 09:50:00,99.4,99.5,99.4,99.5,2500.0,89.6594,89.7496,89.6594,89.7496,2500.0
2014-07-25 09:55:00,99.5,99.52,99.49,99.5,3500.0,89.7496,89.7676,89.7406,89.7496,3500.0
2014-07-25 10:00:00,99.54,99.54,99.5,99.53,1000.0,89.7857,89.7857,89.7496,89.7766,1000.0
2014-07-25 10:05:00,99.5,99.5,99.46,99.48,2200.0,89.7496,89.7496,89.7135,89.7315,2200.0
2014-07-25 10:10:00,99.46,99.48,99.42,99.46,4500.0,89.7135,89.7315,89.6774,89.7135,4500.0
2014-07-25 10:15:00,99.45,99.5,99.45,99.49,3700.0,89.7045,89.7496,89.7045,89.7406,3700.0
2014-07-25 10:20:00,99.51,99.57,99.51,99.56,2800.0,89.7586,89.8127,89.7586,89.8037,2800.0
2014-07-25 10:25:00,99.53,99.54,99.53,99.54,300.0,89.7766,89.7857,89.7766,89.7857,300.0
2014-07-25 10:30:00,99.55,99.55,99.48,99.51,3500.0,89.7947,89.7947,89.7315,89.7586,3500.0
2014-07-25 10:35:00,99.54,99.55,99.47,99.47,2400.0,89.7857,89.7947,89.7225,89.7225,2400.0
2014-07-25 10:40:00,99.48,99.48,99.43,99.45,2800.0,89.7315,89.7315,89.6864,89.7045,2800.0
2014-07-25 10:45:00,99.47,99.52,99.47,99.5,1400.0,89.7225,89.7676,89.7225,89.7496,1400.0
2014-07-25 10:50:00,99.52,99.52,99.43,99.43,3700.0,89.7676,89.7676,89.6864,89.6864,3700.0
2014-07-25 10:55:00,99.44,99.44,99.3,99.32,3200.0,89.6955,89.6955,89.5692,89.5872,3200.0
2014-07-25 11:00:00,99.32,99.32,99.2,99.28,7500.0,89.5872,89.5872,89.479,89.5511,7500.0
2014-07-25 11:05:00,99.29,99.29,99.21,99.25,5700.0,89.5602,89.5602,89.488,89.5241,5700.0
2014-07-25 11:10:00,99.27,99.27,99.23,99.26,2400.0,89.5421,89.5421,89.506,89.5331,2400.0
2014-07-25 11:15:00,99.21,99.23,99.2,99.23,3200.0,89.488,89.506,89.479,89.506,3200.0
2014-07-25 11:20:00,99.23,99.23,99.08,99.08,2900.0,89.506,89.506,89.3707,89.3707,2900.0
2014-07-25 11:25:00,99.07,99.17,99.07,99.17,3400.0,89.3617,89.4519,89.3617,89.4519,3400.0
2014-07-25 11:30:00,99.18,99.22,99.18,99.21,1600.0,89.4609,89.497,89.4609,89.488,1600.0
2014-07-25 11:35:00,99.22,99.22,99.19,99.2,1600.0,89.497,89.497,89.47,89.479,1600.0
2014-07-25 11:40:00,99.21,99.24,99.19,99.24,1400.0,89.488,89.5151,89.47,89.5151,1400.0
2014-07-25 11:45:00,99.22,99.24,99.22,99.24,3000.0,89.497,89.5151,89.497,89.5151,3000.0
2014-07-25 11:50:00,99.22,99.24,99.22,99.24,800.0,89.497,89.5151,89.497,89.5151,800.0
2014-07-25 11:55:00,99.27,99.28,99.25,99.25,1400.0,89.5421,89.5511,89.5241,89.5241,1400.0
2014-07-25 12:00:00,99.27,99.3,99.26,99.28,1300.0,89.5421,89.5692,89.5331,89.5511,1300.0
2014-07-25 12:05:00,99.3,99.35,99.3,99.34,1300.0,89.5692,89.6143,89.5692,89.6053,1300.0
2014-07-25 12:10:00,99.35,99.36,99.34,99.34,2200.0,89.6143,89.6233,89.6053,89.6053,2200.0
2014-07-25 12:15:00,99.34,99.36,99.34,99.35,1900.0,89.6053,89.6233,89.6053,89.6143,1900.0
2014-07-25 12:20:00,99.36,99.36,99.34,99.35,6200.0,89.6233,89.6233,89.6053,89.6143,6200.0
2014-07-25 12:25:00,99.35,99.35,99.3,99.3,2400.0,89.6143,89.6143,89.5692,89.5692,2400.0
2014-07-25 12:30:00,99.28,99.31,99.28,99.29,500.0,89.5511,89.5782,89.5511,89.5602,500.0
2014-07-25 12:35:00,99.27,99.31,99.27,99.31,1000.0,89.5421,89.5782,89.5421,89.5782,1000.0
2014-07-25 12:40:00,99.32,99.33,99.3,99.33,3800.0,89.5872,89.5962,89.5692,89.5962,3800.0
2014-07-25 12:45:00,99.33,99.41,99.33,99.39,2700.0,89.5962,89.6684,89.5962,89.6504,2700.0
2014-07-25 12:50:00,99.38,99.38,99.36,99.36,1200.0,89.6413,89.6413,89.6233,89.6233,1200.0
2014-07-25 12:55:00,99.36,99.39,99.36,99.37,1700.0,89.6233,89.6504,89.6233,89.6323,1700.0
2014-07-25 13:00:00,99.39,99.39,99.35,99.37,4900.0,89.6504,89.6504,89.6143,89.6323,4900.0
2014-07-25 13:05:00,99.35,99.35,99.3,99.33,3400.0,89.6143,89.6143,89.5692,89.5962,3400.0
2014-07-25 13:10:00,99.34,99.36,99.34,99.35,3000.0,89.6053,89.6233,89.6053,89.6143,3000.0
2014-07-25 13:15:00,99.35,99.35,99.3,99.32,1400.0,89.6143,89.6143,89.5692,89.5872,1400.0
2014-07-25 13:20:00,99.3,99.32,99.26,99.27,11000.0,89.5692,89.5872,89.5331,89.5421,11000.0
2014-07-25 13:25:00,99.28,99.3,99.28,99.29,2000.0,89.5511,89.5692,89.5511,89.5602,2000.0
2014-07-25 13:30:00,99.28,99.28,99.2,99.2,7000.0,89.5511,89.5511,89.479,89.479,7000.0
2014-07-25 13:35:00,99.19,99.24,99.18,99.24,5400.0,89.47,89.5151,89.4609,89.5151,5400.0
2014-07-25 13:40:00,99.23,99.25,99.23,99.23,1100.0,89.506,89.5241,89.506,89.506,1100.0
2014-07-25 13:45:00,99.21,99.25,99.21,99.25,1000.0,89.488,89.5241,89.488,89.5241,1000.0
2014-07-25 13:50:00,99.23,99.23,99.21,99.21,800.0,89.506,89.506,89.488,89.488,800.0
2014-07-25 13:55:00,99.22,99.23,99.19,99.19,5000.0,89.497,89.506,89.47,89.47,5000.0
2014-07-25 14:00:00,99.16,99.18,99.12,99.18,7100.0,89.4429,89.4609,89.4068,89.4609,7100.0
2014-07-25 14:05:00,99.18,99.23,99.18,99.23,3100.0,89.4609,89.506,89.4609,89.506,3100.0
2014-07-25 14:10:00,99.23,99.23,99.21,99.22,2600.0,89.506,89.506,89.488,89.497,2600.0
2014-07-25 14:15:00,99.23,99.3,99.23,99.27,8800.0,89.506,89.5692,89.506,89.5421,8800.0
2014-07-25 14:20:00,99.25,99.28,99.25,99.27,17600.0,89.5241,89.5511,89.5241,89.5421,17600.0
2014-07-25 14:25:00,99.29,99.33,99.28,99.32,5000.0,89.5602,89.5962,89.5511,89.5872,5000.0
2014-07-25 14:30:00,99.32,99.33,99.28,99.29,3900.0,89.5872,89.5962,89.5511,89.5602,3900.0
2014-07-25 14:35:00,99.28,99.28,99.26,99.26,4100.0,89.5511,89.5511,89.5331,89.5331,4100.0
2014-07-25 14:40:00,99.28,99.3,99.26,99.3,11700.0,89.5511,89.5692,89.5331,89.5692,11700.0
2014-07-25 14:45:00,99.3,99.34,99.29,99.32,5000.0,89.5692,89.6053,89.5602,89.5872,5000.0
2014-07-25 14:50:00,99.32,99.32,99.23,99.23,4400.0,89.5872,89.5872,89.506,89.506,4400.0
2014-07-25 14:55:00,99.22,99.27,99.22,99.27,5800.0,89.497,89.5421,89.497,89.5421,5800.0
2014-07-25 15:00:00,99.26,99.28,99.21,99.22,3400.0,89.5331,89.5511,89.488,89.497,3400.0
2014-07-25 15:05:00,99.23,99.25,99.23,99.24,1100.0,89.506,89.5241,89.506,89.5151,1100.0
2014-07-25 15:10:00,99.25,99.28,99.22,99.22,3600.0,89.5241,89.5511,89.497,89.497,3600.0
2014-07-25 15:15:00,99.24,99.24,99.23,99.23,900.0,89.5151,89.5151,89.506,89.506,900.0
2014-07-25 15:20:00,99.23,99.27,99.23,99.25,2700.0,89.506,89.5421,89.506,89.5241,2700.0
2014-07-25 15:25:00,99.23,99.23,99.21,99.23,1600.0,89.506,89.506,89.488,89.506,1600.0
2014-07-25 15:30:00,99.22,99.22,99.17,99.17,9600.0,89.497,89.497,89.4519,89.4519,9600.0
2014-07-25 15:35:00,99.2,99.21,99.15,99.15,4800.0,89.479,89.488,89.4339,89.4339,4800.0
2014-07-25 15:40:00,99.16,99.2,99.16,99.2,4800.0,89.4429,89.479,89.4429,89.479,4800.0
2014-07-25 15:45:00,99.21,99.23,99.2,99.23,1000.0,89.488,89.506,89.479,89.506,1000.0
2014-07-25 15:50:00,99.24,99.26,99.23,99.25,2100.0,89.5151,89.5331,89.506,89.5241,2100.0
2014-07-25 15:55:00,99.25,99.3,99.24,99.3,4700.0,89.5241,89.5692,89.5151,89.5692,4700.0
2014-07-28 09:30:00,99.34,99.36,99.3,99.3,9300.0,89.6053,89.6233,89.5692,89.5692,9300.0
2014-07-28 09:35:00,99.36,99.41,99.31,99.31,4200.0,89.6233,89.6684,89.5782,89.5782,4200.0
2014-07-28 09:40:00,99.26,99.27,99.18,99.18,1800.0,89.5331,89.5421,89.4609,89.4609,1800.0
2014-07-28 09:45:00,99.12,99.12,98.96,98.96,5600.0,89.4068,89.4068,89.2625,89.2625,5600.0
2014-07-28 09:50:00,98.94,99.03,98.92,99.0,5800.0,89.2445,89.3256,89.2264,89.2986,5800.0
2014-07-28 09:55:00,99.02,99.09,99.02,99.05,8400.0,89.3166,89.3798,89.3166,89.3437,8400.0
2014-07-28 10:00:00,99.05,99.05,98.87,98.89,18700.0,89.3437,89.3437,89.1813,89.1994,18700.0
2014-07-28 10:05:00,98.93,98.96,98.85,98.85,21300.0,89.2354,89.2625,89.1633,89.1633,21300.0
2014-07-28 10:10:00,98.84,98.92,98.84,98.9,2600.0,89.1543,89.2264,89.1543,89.2084,2600.0
2014-07-28 10:15:00,98.9,98.9,98.72,98.75,7400.0,89.2084,89.2084,89.046,89.0731,7400.0
2014-07-28 10:20:00,98.75,98.76,98.71,98.76,4500.0,89.0731,89.0821,89.037,89.0821,4500.0
2014-07-28 10:25:00,98.76,98.82,98.76,98.81,3200.0,89.0821,89.1362,89.0821,89.1272,3200.0
2014-07-28 10:30:00,98.8,98.84,98.77,98.77,2800.0,89.1182,89.1543,89.0911,89.0911,2800.0
2014-07-28 10:35:00,98.74,98.83,98.74,98.83,5800.0,89.0641,89.1452,89.0641,89.1452,5800.0
2014-07-28 10:40:00,98.84,98.85,98.8,98.85,2800.0,89.1543,89.1633,89.1182,89.1633,2800.0
2014-07-28 10:45:00,98.95,98.95,98.92,98.93,2300.0,89.2535,89.2535,89.2264,89.2354,2300.0
2014-07-28 10:50:00,98.91,98.97,98.91,98.93,2900.0,89.2174,89.2715,89.2174,89.2354,2900.0
2014-07-28 10:55:00,98.94,98.96,98.88,98.88,2600.0,89.2445,89.2625,89.1903,89.1903,2600.0
2014-07-28 11:00:00,98.89,98.92,98.87,98.91,2400.0,89.1994,89.2264,89.1813,89.2174,2400.0
2014-07-28 11:05:00,98.93,98.98,98.91,98.94,7300.0,89.2354,89.2805,89.2174,89.2445,7300.0
2014-07-28 11:10:00,98.98,99.04,98.98,99.01,11000.0,89.2805,89.3347,89.2805,89.3076,11000.0
2014-07-28 11:15:00,98.98,98.98,98.97,98.97,1000.0,89.2805,89.2805,89.2715,89.2715,1000.0
2014-07-28 11:20:00,99.06,99.06,99.04,99.05,1500.0,89.3527,89.3527,89.3347,89.3437,1500.0
2014-07-28 11:25:00,99.07,99.2,99.07,99.2,1500.0,89.3617,89.479,89.3617,89.479,1500.0
2014-07-28 11:30:00,99.22,99.23,99.2,99.21,18700.0,89.497,89.506,89.479,89.488,18700.0
2014-07-28 11:35:00,99.19,99.19,99.14,99.14,1400.0,89.47,89.47,89.4249,89.4249,1400.0
2014-07-28 11:40:00,99.16,99.16,99.12,99.13,3200.0,89.4429,89.4429,89.4068,89.4158,3200.0
2014-07-28 11:45:00,99.09,99.11,99.08,99.11,7400.0,89.3798,89.3978,89.3707,89.3978,7400.0
2014-07-28 11:50:00,99.13,99.14,99.11,99.11,400.0,89.4158,89.4249,89.3978,89.3978,400.0
2014-07-28 11:55:00,99.11,99.11,99.07,99.07,6300.0,89.3978,89.3978,89.3617,89.3617,6300.0
2014-07-28 12:00:00,99.09,99.1,99.08,99.1,2700.0,89.3798,89.3888,89.3707,89.3888,2700.0
2014-07-28 12:05:00,99.1,99.13,99.1,99.12,3200.0,89.3888,89.4158,89.3888,89.4068,3200.0
2014-07-28 12:10:00,99.12,99.13,99.03,99.04,19300.0,89.4068,89.4158,89.3256,89.3347,19300.0
2014-07-28 12:15:00,99.04,99.04,99.04,99.04,13300.0,89.3347,89.3347,89.3347,89.3347,13300.0
2014-07-28 12:20:00,99.04,99.06,99.03,99.03,7600.0,89.3347,89.3527,89.3256,89.3256,7600.0
2014-07-28 12:25:00,99.05,99.05,99.03,99.03,900.0,89.3437,89.3437,89.3256,89.3256,900.0
2014-07-28 12:30:00,99.02,99.06,99.02,99.03,4600.0,89.3166,89.3527,89.3166,89.3256,4600.0
2014-07-28 12:35:00,99.04,99.06,99.04,99.06,5200.0,89.3347,89.3527,89.3347,89.3527,5200.0
2014-07-28 12:40:00,99.05,99.09,99.05,99.09,1200.0,89.3437,89.3798,89.3437,89.3798,1200.0
2014-07-28 12:45:00,99.09,99.15,99.09,99.14,5000.0,89.3798,89.4339,89.3798,89.4249,5000.0
2014-07-28 12:50:00,99.15,99.16,99.15,99.16,700.0,89.4339,89.4429,89.4339,89.4429,700.0
2014-07-28 12:55:00,99.13,99.18,99.13,99.16,1900.0,89.4158,89.4609,89.4158,89.4429,1900.0
2014-07-28 13:00:00,99.14,99.14,99.11,99.11,1200.0,89.4249,89.4249,89.3978,89.3978,1200.0
2014-07-28 13:05:00,99.14,99.15,99.12,99.13,900.0,89.4249,89.4339,89.4068,89.4158,900.0
2014-07-28 13:10:00,99.16,99.22,99.16,99.22,1200.0,89.4429,89.497,89.4429,89.497,1200.0
2014-07-28 13:15:00,99.24,99.25,99.21,99.25,7500.0,89.5151,89.5241,89.488,89.5241,7500.0
2014-07-28 13:20:00,99.21,99.28,99.21,99.28,1700.0,89.488,89.5511,89.488,89.5511,1700.0
2014-07-28 13:25:00,99.31,99.31,99.29,99.29,800.0,89.5782,89.5782,89.5602,89.5602,800.0
2014-07-28 13:30:00,99.32,99.39,99.32,99.39,800.0,89.5872,89.6504,89.5872,89.6504,800.0
2014-07-28 13:35:00,99.41,99.5,99.41,99.5,2100.0,89.6684,89.7496,89.6684,89.7496,2100.0
2014-07-28 13:40:00,99.52,99.52,99.49,99.49,2800.0,89.7676,89.7676,89.7406,89.7406,2800.0
2014-07-28 13:45:00,99.5,99.51,99.46,99.46,3000.0,89.7496,89.7586,89.7135,89.7135,3000.0
2014-07-28 13:50:00,99.47,99.47,99.43,99.43,1300.0,89.7225,89.7225,89.6864,89.6864,1300.0
2014-07-28 13:55:00,99.46,99.47,99.43,99.45,7700.0,89.7135,89.7225,89.6864,89.7045,7700.0
2014-07-28 14:00:00,99.47,99.47,99.45,99.45,2400.0,89.7225,89.7225,89.7045,89.7045,2400.0
2014-07-28 14:05:00,99.44,99.48,99.44,99.48,5500.0,89.6955,89.7315,89.6955,89.7315,5500.0
2014-07-28 14:10:00,99.48,99.5,99.46,99.46,12000.0,89.7315,89.7496,89.7135,89.7135,12000.0
2014-07-28 14:15:00,99.46,99.47,99.37,99.37,2400.0,89.7135,89.7225,89.6323,89.6323,2400.0
2014-07-28 14:20:00,99.37,99.39,99.36,99.38,2900.0,89.6323,89.6504,89.6233,89.6413,2900.0
2014-07-28 14:25:00,99.41,99.41,99.4,99.4,1100.0,89.6684,89.6684,89.6594,89.6594,1100.0
2014-07-28 14:30:00,99.39,99.4,99.33,99.37,12900.0,89.6504,89.6594,89.5962,89.6323,12900.0
2014-07-28 14:35:00,99.38,99.4,99.35,99.36,14400.0,89.6413,89.6594,89.6143,89.6233,14400.0
2014-07-28 14:40:00,99.36,99.36,99.29,99.29,1400.0,89.6233,89.6233,89.5602,89.5602,1400.0
2014-07-28 14:45:00,99.31,99.37,99.31,99.37,3800.0,89.5782,89.6323,89.5782,89.6323,3800.0
2014-07-28 14:50:00,99.4,99.4,99.38,99.38,1400.0,89.6594,89.6594,89.6413,89.6413,1400.0
2014-07-28 14:55:00,99.38,99.43,99.38,99.41,5800.0,89.6413,89.6864,89.6413,89.6684,5800.0
2014-07-28 15:00:00,99.43,99.43,99.37,99.37,6300.0,89.6864,89.6864,89.6323,89.6323,6300.0
2014-07-28 15:05:00,99.37,99.42,99.36,99.42,8900.0,89.6323,89.6774,89.6233,89.6774,8900.0
2014-07-28 15:10:00,99.42,99.43,99.37,99.42,7600.0,89.6774,89.6864,89.6323,89.6774,7600.0
2014-07-28 15:15:00,99.41,99.42,99.36,99.38,9200.0,89.6684,89.6774,89.6233,89.6413,9200.0
2014-07-28 15:20:00,99.37,99.4,99.37,99.37,2300.0,89.6323,89.6594,89.6323,89.6323,2300.0
2014-07-28 15:25:00,99.37,99.37,99.34,99.37,5300.0,89.6323,89.6323,89.6053,89.6323,5300.0
2014-07-28 15:30:00,99.33,99.39,99.33,99.39,300.0,89.5962,89.6504,89.5962,89.6504,300.0
2014-07-28 15:35:00,99.37,99.37,99.34,99.35,2200.0,89.6323,89.6323,89.6053,89.6143,2200.0
2014-07-28 15:40:00,99.36,99.39,99.34,99.39,4200.0,89.6233,89.6504,89.6053,89.6504,4200.0
2014-07-28 15:45:00,99.39,99.4,99.34,99.34,4600.0,89.6504,89.6594,89.6053,89.6053,4600.0
2014-07-28 15:50:00,99.34,99.36,99.34,99.35,4400.0,89.6053,89.6233,89.6053,89.6143,4400.0
2014-07-28 15:55:00,99.33,99.36,99.31,99.34,7200.0,89.5962,89.6233,89.5782,89.6053,7200.0
2014-07-29 09:30:00,99.49,99.49,99.39,99.43,8300.0,89.7406,89.7406,89.6504,89.6864,8300.0
2014-07-29 09:35:00,99.43,99.45,99.36,99.38,12100.0,89.6864,89.7045,89.6233,89.6413,12100.0
2014-07-29 09:40:00,99.34,99.4,99.33,99.4,4100.0,89.6053,89.6594,89.5962,89.6594,4100.0
2014-07-29 09:45:00,99.41,99.55,99.4,99.53,4200.0,89.6684,89.7947,89.6594,89.7766,4200.0
2014-07-29 09:50:00,99.54,99.58,99.5,99.57,5200.0,89.7857,89.8217,89.7496,89.8127,5200.0
2014-07-29 09:55:00,99.58,99.59,99.53,99.53,3200.0,89.8217,89.8308,89.7766,89.7766,3200.0
2014-07-29 10:00:00,99.56,99.6,99.53,99.55,3300.0,89.8037,89.8398,89.7766,89.7947,3300.0
2014-07-29 10:05:00,99.56,99.66,99.55,99.66,5400.0,89.8037,89.8939,89.7947,89.8939,5400.0
2014-07-29 10:10:00,99.67,99.67,99.61,99.63,4600.0,89.9029,89.9029,89.8488,89.8669,4600.0
2014-07-29 10:15:00,99.66,99.67,99.6,99.63,4900.0,89.8939,89.9029,89.8398,89.8669,4900.0
2014-07-29 10:20:00,99.61,99.64,99.59,99.61,2600.0,89.8488,89.8759,89.8308,89.8488,2600.0
2014-07-29 10:25:00,99.62,99.66,99.61,99.66,1200.0,89.8578,89.8939,89.8488,89.8939,1200.0
2014-07-29 10:30:00,99.65,99.65,99.61,99.62,3100.0,89.8849,89.8849,89.8488,89.8578,3100.0
2014-07-29 10:35:00,99.62,99.63,99.6,99.63,3700.0,89.8578,89.8669,89.8398,89.8669,3700.0
2014-07-29 10:40:00,99.64,99.66,99.63,99.64,2200.0,89.8759,89.8939,89.8669,89.8759,2200.0
2014-07-29 10:45:00,99.67,99.68,99.64,99.66,3300.0,89.9029,89.912,89.8759,89.8939,3300.0
2014-07-29 10:50:00,99.64,99.64,99.53,99.53,2600.0,89.8759,89.8759,89.7766,89.7766,2600.0
2014-07-29 10:55:00,99.55,99.56,99.52,99.53,2400.0,89.7947,89.8037,89.7676,89.7766,2400.0
2014-07-29 11:00:00,99.53,99.58,99.46,99.46,4300.0,89.7766,89.8217,89.7135,89.7135,4300.0
2014-07-29 11:05:00,99.45,99.46,99.25,99.25,3300.0,89.7045,89.7135,89.5241,89.5241,3300.0
2014-07-29 11:10:00,99.24,99.31,99.22,99.3,3900.0,89.5151,89.5782,89.497,89.5692,3900.0
2014-07-29 11:15:00,99.3,99.38,99.3,99.36,5000.0,89.5692,89.6413,89.5692,89.6233,5000.0
2014-07-29 11:20:00,99.35,99.38,99.34,99.36,2600.0,89.6143,89.6413,89.6053,89.6233,2600.0
2014-07-29 11:25:00,99.34,99.36,99.3,99.3,6200.0,89.6053,89.6233,89.5692,89.5692,6200.0
2014-07-29 11:30:00,99.28,99.28,99.17,99.17,4300.0,89.5511,89.5511,89.4519,89.4519,4300.0
2014-07-29 11:35:00,99.14,99.2,99.14,99.15,5600.0,89.4249,89.479,89.4249,89.4339,5600.0
2014-07-29 11:40:00,99.12,99.22,99.12,99.2,6400.0,89.4068,89.497,89.4068,89.479,6400.0
2014-07-29 11:45:00,99.24,99.27,99.24,99.27,1500.0,89.5151,89.5421,89.5151,89.5421,1500.0
2014-07-29 11:50:00,99.28,99.29,99.26,99.26,2200.0,89.5511,89.5602,89.5331,89.5331,2200.0
2014-07-29 11:55:00,99.24,99.34,99.22,99.34,4000.0,89.5151,89.6053,89.497,89.6053,4000.0
2014-07-29 12:00:00,99.33,99.34,99.31,99.32,1100.0,89.5962,89.6053,89.5782,89.5872,1100.0
2014-07-29 12:05:00,99.33,99.33,99.33,99.33,300.0,89.5962,89.5962,89.5962,89.5962,300.0
2014-07-29 12:10:00,99.35,99.4,99.35,99.4,3200.0,89.6143,89.6594,89.6143,89.6594,3200.0
2014-07-29 12:15:00,99.37,99.38,99.34,99.34,2700.0,89.6323,89.6413,89.6053,89.6053,2700.0
2014-07-29 12:20:00,99.34,99.45,99.34,99.45,1000.0,89.6053,89.7045,89.6053,89.7045,1000.0
2014-07-29 12:25:00,99.44,99.47,99.44,99.45,2500.0,89.6955,89.7225,89.6955,89.7045,2500.0
2014-07-29 12:30:00,99.44,99.44,99.43,99.43,600.0,89.6955,89.6955,89.6864,89.6864,600.0
2014-07-29 12:35:00,99.45,99.48,99.45,99.47,1600.0,89.7045,89.7315,89.7045,89.7225,1600.0
2014-07-29 12:40:00,99.49,99.49,99.46,99.47,1200.0,89.7406,89.7406,89.7135,89.7225,1200.0
2014-07-29 12:45:00,99.46,99.51,99.46,99.51,1300.0,89.7135,89.7586,89.7135,89.7586,1300.0
2014-07-29 12:50:00,99.51,99.51,99.48,99.48,1600.0,89.7586,89.7586,89.7315,89.7315,1600.0
2014-07-29 12:55:00,99.49,99.51,99.49,99.51,6500.0,89.7406,89.7586,89.7406,89.7586,6500.0
2014-07-29 13:00:00,99.49,99.5,99.44,99.46,4500.0,89.7406,89.7496,89.6955,89.7135,4500.0
2014-07-29 13:05:00,99.47,99.52,99.46,99.5,1400.0,89.7225,89.7676,89.7135,89.7496,1400.0
2014-07-29 13:10:00,99.49,99.49,99.42,99.46,5200.0,89.7406,89.7406,89.6774,89.7135,5200.0
2014-07-29 13:15:00,99.44,99.45,99.44,99.45,300.0,89.6955,89.7045,89.6955,89.7045,300.0
2014-07-29 13:20:00,99.45,99.55,99.45,99.55,1600.0,89.7045,89.7947,89.7045,89.7947,1600.0
2014-07-29 13:25:00,99.55,99.55,99.52,99.52,10500.0,89.7947,89.7947,89.7676,89.7676,10500.0
2014-07-29 13:30:00,99.5,99.5,99.48,99.48,900.0,89.7496,89.7496,89.7315,89.7315,900.0
2014-07-29 13:35:00,99.47,99.49,99.44,99.46,1200.0,89.7225,89.7406,89.6955,89.7135,1200.0
2014-07-29 13:40:00,99.48,99.48,99.46,99.48,5600.0,89.7315,89.7315,89.7135,89.7315,5600.0
2014-07-29 13:45:00,99.48,99.48,99.45,99.45,2100.0,89.7315,89.7315,89.7045,89.7045,2100.0
2014-07-29 13:50:00,99.46,99.48,99.45,99.48,6300.0,89.7135,89.7315,89.7045,89.7315,6300.0
2014-07-29 13:55:00,99.5,99.51,99.49,99.49,2200.0,89.7496,89.7586,89.7406,89.7406,2200.0
2014-07-29 14:00:00,99.5,99.51,99.48,99.5,3100.0,89.7496,89.7586,89.7315,89.7496,3100.0
2014-07-29 14:05:00,99.49,99.51,99.48,99.51,2400.0,89.7406,89.7586,89.7315,89.7586,2400.0
2014-07-29 14:10:00,99.51,99.53,99.51,99.51,1400.0,89.7586,89.7766,89.7586,89.7586,1400.0
2014-07-29 14:15:00,99.53,99.56,99.47,99.48,5500.0,89.7766,89.8037,89.7225,89.7315,5500.0
2014-07-29 14:20:00,99.47,99.48,99.32,99.34,2600.0,89.7225,89.7315,89.5872,89.6053,2600.0
2014-07-29 14:25:00,99.27,99.33,99.21,99.33,31300.0,89.5421,89.5962,89.488,89.5962,31300.0
2014-07-29 14:30:00,99.34,99.38,99.34,99.36,4700.0,89.6053,89.6413,89.6053,89.6233,4700.0
2014-07-29 14:35:00,99.36,99.36,99.29,99.3,7600.0,89.6233,89.6233,89.5602,89.5692,7600.0
2014-07-29 14:40:00,99.34,99.36,99.28,99.28,5600.0,89.6053,89.6233,89.5511,89.5511,5600.0
2014-07-29 14:45:00,99.25,99.35,99.25,99.35,5100.0,89.5241,89.6143,89.5241,89.6143,5100.0
2014-07-29 14:50:00,99.32,99.33,99.3,99.3,1100.0,89.5872,89.5962,89.5692,89.5692,1100.0
2014-07-29 14:55:00,99.32,99.34,99.3,99.3,2600.0,89.5872,89.6053,89.5692,89.5692,2600.0
2014-07-29 15:00:00,99.29,99.29,99.23,99.28,2300.0,89.5602,89.5602,89.506,89.5511,2300.0
2014-07-29 15:05:00,99.29,99.31,99.26,99.31,4900.0,89.5602,89.5782,89.5331,89.5782,4900.0
2014-07-29 15:10:00,99.3,99.31,99.25,99.31,3900.0,89.5692,89.5782,89.5241,89.5782,3900.0
2014-07-29 15:15:00,99.3,99.3,99.25,99.28,6000.0,89.5692,89.5692,89.5241,89.5511,6000.0
2014-07-29 15:20:00,99.29,99.31,99.23,99.26,4900.0,89.5602,89.5782,89.506,89.5331,4900.0
2014-07-29 15:25:00,99.25,99.25,99.2,99.2,8100.0,89.5241,89.5241,89.479,89.479,8100.0
2014-07-29 15:30:00,99.2,99.21,99.14,99.15,7200.0,89.479,89.488,89.4249,89.4339,7200.0
2014-07-29 15:35:00,99.15,99.2,99.14,99.18,5200.0,89.4339,89.479,89.4249,89.4609,5200.0
2014-07-29 15:40:00,99.17,99.17,99.11,99.11,500.0,89.4519,89.4519,89.3978,89.3978,500.0
2014-07-29 15:45:00,99.1,99.18,99.05,99.14,14100.0,89.3888,89.4609,89.3437,89.4249,14100.0
2014-07-29 15:50:00,99.15,99.16,99.08,99.09,5300.0,89.4339,89.4429,89.3707,89.3798,5300.0
2014-07-29 15:55:00,99.07,99.11,99.02,99.06,25500.0,89.3617,89.3978,89.3166,89.3527,25500.0
2014-07-30 09:30:00,99.42,99.62,99.42,99.57,11000.0,89.6774,89.8578,89.6774,89.8127,11000.0
2014-07-30 09:35:00,99.58,99.62,99.54,99.54,4200.0,89.8217,89.8578,89.7857,89.7857,4200.0
2014-07-30 09:40:00,99.55,99.63,99.55,99.63,4200.0,89.7947,89.8669,89.7947,89.8669,4200.0
2014-07-30 09:45:00,99.63,99.63,99.52,99.56,4200.0,89.8669,89.8669,89.7676,89.8037,4200.0
2014-07-30 09:50:00,99.59,99.63,99.48,99.49,6500.0,89.8308,89.8669,89.7315,89.7406,6500.0
2014-07-30 09:55:00,99.51,99.53,99.38,99.38,15200.0,89.7586,89.7766,89.6413,89.6413,15200.0
2014-07-30 10:00:00,99.38,99.4,99.24,99.28,5200.0,89.6413,89.6594,89.5151,89.5511,5200.0
2014-07-30 10:05:00,99.24,99.32,99.19,99.3,7800.0,89.5151,89.5872,89.47,89.5692,7800.0
2014-07-30 10:10:00,99.34,99.38,99.31,99.38,2400.0,89.6053,89.6413,89.5782,89.6413,2400.0
2014-07-30 10:15:00,99.33,99.37,99.33,99.37,1500.0,89.5962,89.6323,89.5962,89.6323,1500.0
2014-07-30 10:20:00,99.41,99.45,99.39,99.39,2700.0,89.6684,89.7045,89.6504,89.6504,2700.0
2014-07-30 10:25:00,99.35,99.42,99.34,99.4,2200.0,89.6143,89.6774,89.6053,89.6594,2200.0
2014-07-30 10:30:00,99.43,99.43,99.38,99.4,2100.0,89.6864,89.6864,89.6413,89.6594,2100.0
2014-07-30 10:35:00,99.42,99.46,99.32,99.34,6200.0,89.6774,89.7135,89.5872,89.6053,6200.0
2014-07-30 10:40:00,99.36,99.37,99.24,99.24,6200.0,89.6233,89.6323,89.5151,89.5151,6200.0
2014-07-30 10:45:00,99.19,99.25,99.13,99.21,2500.0,89.47,89.5241,89.4158,89.488,2500.0
2014-07-30 10:50:00,99.19,99.3,99.19,99.26,4300.0,89.47,89.5692,89.47,89.5331,4300.0
2014-07-30 10:55:00,99.29,99.29,99.18,99.22,2600.0,89.5602,89.5602,89.4609,89.497,2600.0
2014-07-30 11:00:00,99.18,99.2,99.07,99.07,6500.0,89.4609,89.479,89.3617,89.3617,6500.0
2014-07-30 11:05:00,99.08,99.16,99.04,99.16,6500.0,89.3707,89.4429,89.3347,89.4429,6500.0
2014-07-30 11:10:00,99.15,99.2,99.13,99.16,6600.0,89.4339,89.479,89.4158,89.4429,6600.0
2014-07-30 11:15:00,99.23,99.26,99.21,99.26,1600.0,89.506,89.5331,89.488,89.5331,1600.0
2014-07-30 11:20:00,99.27,99.34,99.27,99.34,800.0,89.5421,89.6053,89.5421,89.6053,800.0
2014-07-30 11:25:00,99.29,99.3,99.27,99.29,1100.0,89.5602,89.5692,89.5421,89.5602,1100.0
2014-07-30 11:30:00,99.3,99.31,99.24,99.27,12800.0,89.5692,89.5782,89.5151,89.5421,12800.0
2014-07-30 11:35:00,99.26,99.28,99.22,99.22,1600.0,89.5331,89.5511,89.497,89.497,1600.0
2014-07-30 11:40:00,99.21,99.25,99.21,99.23,2600.0,89.488,89.5241,89.488,89.506,2600.0
2014-07-30 11:45:00,99.19,99.19,99.11,99.11,2300.0,89.47,89.47,89.3978,89.3978,2300.0
2014-07-30 11:50:00,99.14,99.15,99.12,99.12,203100.0,89.4249,89.4339,89.4068,89.4068,203100.0
2014-07-30 11:55:00,99.1,99.13,99.06,99.08,1800.0,89.3888,89.4158,89.3527,89.3707,1800.0
2014-07-30 12:00:00,99.09,99.12,99.07,99.12,4500.0,89.3798,89.4068,89.3617,89.4068,4500.0
2014-07-30 12:05:00,99.11,99.11,98.99,99.04,5700.0,89.3978,89.3978,89.2896,89.3347,5700.0
2014-07-30 12:10:00,99.02,99.16,99.02,99.12,7300.0,89.3166,89.4429,89.3166,89.4068,7300.0
2014-07-30 12:15:00,99.12,99.14,99.1,99.13,1800.0,89.4068,89.4249,89.3888,89.4158,1800.0
2014-07-30 12:20:00,99.1,99.2,99.1,99.17,23700.0,89.3888,89.479,89.3888,89.4519,23700.0
2014-07-30 12:25:00,99.18,99.18,99.14,99.14,23300.0,89.4609,89.4609,89.4249,89.4249,23300.0
2014-07-30 12:30:00,99.17,99.17,99.12,99.14,12400.0,89.4519,89.4519,89.4068,89.4249,12400.0
2014-07-30 12:35:00,99.16,99.24,99.14,99.24,4400.0,89.4429,89.5151,89.4249,89.5151,4400.0
2014-07-30 12:40:00,99.23,99.25,99.21,99.23,3100.0,89.506,89.5241,89.488,89.506,3100.0
2014-07-30 12:45:00,99.22,99.26,99.22,99.26,900.0,89.497,89.5331,89.497,89.5331,900.0
2014-07-30 12:50:00,99.26,99.26,99.26,99.26,0.0,89.5331,89.5331,89.5331,89.5331,0.0
2014-07-30 12:55:00,99.25,99.25,99.22,99.22,800.0,89.5241,89.5241,89.497,89.497,800.0
2014-07-30 13:00:00,99.23,99.23,99.13,99.15,1300.0,89.506,89.506,89.4158,89.4339,1300.0
2014-07-30 13:05:00,99.14,99.2,99.13,99.16,2300.0,89.4249,89.479,89.4158,89.4429,2300.0
2014-07-30 13:10:00,99.17,99.18,99.16,99.16,700.0,89.4519,89.4609,89.4429,89.4429,700.0
2014-07-30 13:15:00,99.18,99.18,99.16,99.17,6500.0,89.4609,89.4609,89.4429,89.4519,6500.0
2014-07-30 13:20:00,99.12,99.17,99.1,99.12,7100.0,89.4068,89.4519,89.3888,89.4068,7100.0
2014-07-30 13:25:00,99.11,99.12,99.06,99.1,3100.0,89.3978,89.4068,89.3527,89.3888,3100.0
2014-07-30 13:30:00,99.09,99.18,99.09,99.18,8100.0,89.3798,89.4609,89.3798,89.4609,8100.0
2014-07-30 13:35:00,99.19,99.22,99.18,99.18,2900.0,89.47,89.497,89.4609,89.4609,2900.0
2014-07-30 13:40:00,99.19,99.21,99.18,99.18,800.0,89.47,89.488,89.4609,89.4609,800.0
2014-07-30 13:45:00,99.23,99.23,99.19,99.2,3600.0,89.506,89.506,89.47,89.479,3600.0
2014-07-30 13:50:00,99.22,99.23,99.2,99.2,7100.0,89.497,89.506,89.479,89.479,7100.0
2014-07-30 13:55:00,99.2,99.23,99.2,99.23,2200.0,89.479,89.506,89.479,89.506,2200.0
2014-07-30 14:00:00,99.25,99.4,99.14,99.39,3200.0,89.5241,89.6594,89.4249,89.6504,3200.0
2014-07-30 14:05:00,99.34,99.47,99.31,99.44,16000.0,89.6053,89.7225,89.5782,89.6955,16000.0
2014-07-30 14:10:00,99.46,99.62,99.46,99.57,3200.0,89.7135,89.8578,89.7135,89.8127,3200.0
2014-07-30 14:15:00,99.6,99.67,99.53,99.56,6600.0,89.8398,89.9029,89.7766,89.8037,6600.0
2014-07-30 14:20:00,99.53,99.53,99.46,99.51,2000.0,89.7766,89.7766,89.7135,89.7586,2000.0
2014-07-30 14:25:00,99.54,99.56,99.48,99.56,3500.0,89.7857,89.8037,89.7315,89.8037,3500.0
2014-07-30 14:30:00,99.57,99.58,99.47,99.5,2500.0,89.8127,89.8217,89.7225,89.7496,2500.0
2014-07-30 14:35:00,99.51,99.51,99.41,99.45,8000.0,89.7586,89.7586,89.6684,89.7045,8000.0
2014-07-30 14:40:00,99.48,99.48,99.42,99.42,1200.0,89.7315,89.7315,89.6774,89.6774,1200.0
2014-07-30 14:45:00,99.44,99.44,99.24,99.3,33100.0,89.6955,89.6955,89.5151,89.5692,33100.0
2014-07-30 14:50:00,99.29,99.35,99.29,99.33,7500.0,89.5602,89.6143,89.5602,89.5962,7500.0
2014-07-30 14:55:00,99.37,99.37,99.32,99.34,3900.0,89.6323,89.6323,89.5872,89.6053,3900.0
2014-07-30 15:00:00,99.31,99.31,99.22,99.27,6800.0,89.5782,89.5782,89.497,89.5421,6800.0
2014-07-30 15:05:00,99.25,99.32,99.25,99.32,9600.0,89.5241,89.5872,89.5241,89.5872,9600.0
2014-07-30 15:10:00,99.32,99.32,99.24,99.24,13700.0,89.5872,89.5872,89.5151,89.5151,13700.0
2014-07-30 15:15:00,99.24,99.34,99.24,99.34,2300.0,89.5151,89.6053,89.5151,89.6053,2300.0
2014-07-30 15:20:00,99.39,99.39,99.36,99.36,6500.0,89.6504,89.6504,89.6233,89.6233,6500.0
2014-07-30 15:25:00,99.35,99.39,99.34,99.39,900.0,89.6143,89.6504,89.6053,89.6504,900.0
2014-07-30 15:30:00,99.42,99.48,99.42,99.48,2300.0,89.6774,89.7315,89.6774,89.7315,2300.0
2014-07-30 15:35:00,99.49,99.49,99.46,99.46,2200.0,89.7406,89.7406,89.7135,89.7135,2200.0
2014-07-30 15:40:00,99.46,99.5,99.45,99.47,2200.0,89.7135,89.7496,89.7045,89.7225,2200.0
2014-07-30 15:45:00,99.45,99.45,99.4,99.43,4600.0,89.7045,89.7045,89.6594,89.6864,4600.0
2014-07-30 15:50:00,99.43,99.44,99.42,99.44,2700.0,89.6864,89.6955,89.6774,89.6955,2700.0
2014-07-30 15:55:00,99.42,99.42,99.36,99.36,6600.0,89.6774,89.6774,89.6233,89.6233,6600.0
2014-07-31 09:30:00,98.62,98.62,98.35,98.49,12300.0,88.9558,88.9558,88.7123,88.8386,12300.0
2014-07-31 09:35:00,98.52,98.65,98.52,98.65,2400.0,88.8656,88.9829,88.8656,88.9829,2400.0
2014-07-31 09:40:00,98.6,98.63,98.51,98.51,3100.0,88.9378,88.9648,88.8566,88.8566,3100.0
2014-07-31 09:45:00,98.54,98.61,98.5,98.61,3800.0,88.8837,88.9468,88.8476,88.9468,3800.0
2014-07-31 09:50:00,98.64,98.64,98.54,98.54,2800.0,88.9739,88.9739,88.8837,88.8837,2800.0
2014-07-31 09:55:00,98.48,98.56,98.45,98.45,12400.0,88.8295,88.9017,88.8025,88.8025,12400.0
2014-07-31 10:00:00,98.4,98.4,98.24,98.36,4800.0,88.7574,88.7574,88.6131,88.7213,4800.0
2014-07-31 10:05:00,98.37,98.4,98.35,98.35,1100.0,88.7303,88.7574,88.7123,88.7123,1100.0
2014-07-31 10:10:00,98.34,98.47,98.34,98.46,3700.0,88.7033,88.8205,88.7033,88.8115,3700.0
2014-07-31 10:15:00,98.42,98.51,98.38,98.51,4400.0,88.7754,88.8566,88.7393,88.8566,4400.0
2014-07-31 10:20:00,98.48,98.48,98.38,98.38,4300.0,88.8295,88.8295,88.7393,88.7393,4300.0
2014-07-31 10:25:00,98.42,98.42,98.24,98.28,7400.0,88.7754,88.7754,88.6131,88.6491,7400.0
2014-07-31 10:30:00,98.26,98.3,98.12,98.12,4600.0,88.6311,88.6672,88.5048,88.5048,4600.0
2014-07-31 10:35:00,98.08,98.19,98.08,98.19,11600.0,88.4687,88.568,88.4687,88.568,11600.0
2014-07-31 10:40:00,98.15,98.19,98.12,98.17,5900.0,88.5319,88.568,88.5048,88.5499,5900.0
2014-07-31 10:45:00,98.16,98.16,98.1,98.12,3500.0,88.5409,88.5409,88.4868,88.5048,3500.0
2014-07-31 10:50:00,98.13,98.13,98.0,98.04,8100.0,88.5138,88.5138,88.3966,88.4327,8100.0
2014-07-31 10:55:00,98.0,98.0,97.78,97.8,6900.0,88.3966,88.3966,88.1981,88.2162,6900.0
2014-07-31 11:00:00,97.8,97.93,97.8,97.93,7200.0,88.2162,88.3334,88.2162,88.3334,7200.0
2014-07-31 11:05:00,97.94,97.94,97.86,97.9,4200.0,88.3425,88.3425,88.2703,88.3064,4200.0
2014-07-31 11:10:00,97.89,97.9,97.84,97.84,3900.0,88.2974,88.3064,88.2523,88.2523,3900.0
2014-07-31 11:15:00,97.84,97.87,97.79,97.84,8500.0,88.2523,88.2793,88.2072,88.2523,8500.0
2014-07-31 11:20:00,97.81,97.93,97.8,97.93,49200.0,88.2252,88.3334,88.2162,88.3334,49200.0
2014-07-31 11:25:00,97.93,97.95,97.85,97.85,4900.0,88.3334,88.3515,88.2613,88.2613,4900.0
2014-07-31 11:30:00,97.81,97.86,97.8,97.85,8300.0,88.2252,88.2703,88.2162,88.2613,8300.0
2014-07-31 11:35:00,97.84,97.9,97.78,97.9,27400.0,88.2523,88.3064,88.1981,88.3064,27400.0
2014-07-31 11:40:00,97.9,97.96,97.87,97.87,9000.0,88.3064,88.3605,88.2793,88.2793,9000.0
2014-07-31 11:45:00,97.86,97.88,97.76,97.81,12100.0,88.2703,88.2883,88.1801,88.2252,12100.0
2014-07-31 11:50:00,97.79,97.79,97.66,97.69,19800.0,88.2072,88.2072,88.0899,88.117,19800.0
2014-07-31 11:55:00,97.71,97.71,97.59,97.59,10500.0,88.135,88.135,88.0268,88.0268,10500.0
2014-07-31 12:00:00,97.64,97.67,97.59,97.67,11400.0,88.0719,88.0989,88.0268,88.0989,11400.0
2014-07-31 12:05:00,97.67,97.7,97.66,97.67,5600.0,88.0989,88.126,88.0899,88.0989,5600.0
2014-07-31 12:10:00,97.66,97.67,97.56,97.62,8100.0,88.0899,88.0989,87.9997,88.0538,8100.0
2014-07-31 12:15:00,97.62,97.63,97.56,97.57,2200.0,88.0538,88.0628,87.9997,88.0087,2200.0
2014-07-31 12:20:00,97.59,97.61,97.56,97.56,3700.0,88.0268,88.0448,87.9997,87.9997,3700.0
2014-07-31 12:25:00,97.55,97.58,97.52,97.56,18800.0,87.9907,88.0177,87.9636,87.9997,18800.0
2014-07-31 12:30:00,97.54,97.64,97.54,97.64,1500.0,87.9817,88.0719,87.9817,88.0719,1500.0
2014-07-31 12:35:00,97.64,97.65,97.61,97.63,3000.0,88.0719,88.0809,88.0448,88.0628,3000.0
2014-07-31 12:40:00,97.64,97.69,97.64,97.69,2600.0,88.0719,88.117,88.0719,88.117,2600.0
2014-07-31 12:45:00,97.7,97.82,97.7,97.82,1400.0,88.126,88.2342,88.126,88.2342,1400.0
2014-07-31 12:50:00,97.83,97.84,97.8,97.81,1300.0,88.2432,88.2523,88.2162,88.2252,1300.0
2014-07-31 12:55:00,97.83,97.83,97.83,97.83,300.0,88.2432,88.2432,88.2432,88.2432,300.0
2014-07-31 13:00:00,97.84,97.84,97.78,97.82,1900.0,88.2523,88.2523,88.1981,88.2342,1900.0
2014-07-31 13:05:00,97.81,97.84,97.81,97.84,3200.0,88.2252,88.2523,88.2252,88.2523,3200.0
2014-07-31 13:10:00,97.82,97.83,97.79,97.8,1300.0,88.2342,88.2432,88.2072,88.2162,1300.0
2014-07-31 13:15:00,97.82,97.82,97.72,97.78,10500.0,88.2342,88.2342,88.144,88.1981,10500.0
2014-07-31 13:20:00,97.79,97.79,97.67,97.67,3900.0,88.2072,88.2072,88.0989,88.0989,3900.0
2014-07-31 13:25:00,97.68,97.76,97.68,97.76,3200.0,88.1079,88.1801,88.1079,88.1801,3200.0
2014-07-31 13:30:00,97.75,97.9,97.75,97.9,5200.0,88.1711,88.3064,88.1711,88.3064,5200.0
2014-07-31 13:35:00,97.91,97.97,97.91,97.95,2300.0,88.3154,88.3695,88.3154,88.3515,2300.0
2014-07-31 13:40:00,97.93,97.95,97.86,97.86,2100.0,88.3334,88.3515,88.2703,88.2703,2100.0
2014-07-31 13:45:00,97.81,97.82,97.79,97.82,3100.0,88.2252,88.2342,88.2072,88.2342,3100.0
2014-07-31 13:50:00,97.88,97.88,97.81,97.86,1500.0,88.2883,88.2883,88.2252,88.2703,1500.0
2014-07-31 13:55:00,97.83,97.9,97.82,97.9,9100.0,88.2432,88.3064,88.2342,88.3064,9100.0
2014-07-31 14:00:00,97.86,97.9,97.85,97.9,5000.0,88.2703,88.3064,88.2613,88.3064,5000.0
2014-07-31 14:05:00,97.92,97.97,97.88,97.88,9400.0,88.3244,88.3695,88.2883,88.2883,9400.0
2014-07-31 14:10:00,97.9,97.91,97.86,97.86,10600.0,88.3064,88.3154,88.2703,88.2703,10600.0
2014-07-31 14:15:00,97.89,97.9,97.8,97.82,5100.0,88.2974,88.3064,88.2162,88.2342,5100.0
2014-07-31 14:20:00,97.83,97.86,97.8,97.8,13500.0,88.2432,88.2703,88.2162,88.2162,13500.0
2014-07-31 14:25:00,97.83,97.9,97.83,97.9,3800.0,88.2432,88.3064,88.2432,88.3064,3800.0
2014-07-31 14:30:00,97.9,97.9,97.82,97.86,3500.0,88.3064,88.3064,88.2342,88.2703,3500.0
2014-07-31 14:35:00,97.86,97.86,97.75,97.78,1700.0,88.2703,88.2703,88.1711,88.1981,1700.0
2014-07-31 14:40:00,97.79,97.79,97.66,97.67,4100.0,88.2072,88.2072,88.0899,88.0989,4100.0
2014-07-31 14:45:00,97.67,97.67,97.55,97.62,9900.0,88.0989,88.0989,87.9907,88.0538,9900.0
2014-07-31 14:50:00,97.59,97.66,97.57,97.58,5000.0,88.0268,88.0899,88.0087,88.0177,5000.0
2014-07-31 14:55:00,97.59,97.62,97.5,97.52,4500.0,88.0268,88.0538,87.9456,87.9636,4500.0
2014-07-31 15:00:00,97.51,97.6,97.51,97.6,7300.0,87.9546,88.0358,87.9546,88.0358,7300.0
2014-07-31 15:05:00,97.6,97.64,97.52,97.53,5900.0,88.0358,88.0719,87.9636,87.9726,5900.0
2014-07-31 15:10:00,97.5,97.5,97.37,97.37,5800.0,87.9456,87.9456,87.8283,87.8283,5800.0
2014-07-31 15:15:00,97.39,97.41,97.35,97.4,5400.0,87.8464,87.8644,87.8103,87.8554,5400.0
2014-07-31 15:20:00,97.37,97.38,97.3,97.35,6900.0,87.8283,87.8373,87.7652,87.8103,6900.0
2014-07-31 15:25:00,97.37,97.37,97.26,97.3,5900.0,87.8283,87.8283,87.7291,87.7652,5900.0
2014-07-31 15:30:00,97.32,97.42,97.32,97.4,4000.0,87.7832,87.8734,87.7832,87.8554,4000.0
2014-07-31 15:35:00,97.41,97.53,97.41,97.52,4500.0,87.8644,87.9726,87.8644,87.9636,4500.0
2014-07-31 15:40:00,97.52,97.56,97.44,97.45,10000.0,87.9636,87.9997,87.8915,87.9005,10000.0
2014-07-31 15:45:00,97.46,97.49,97.38,97.49,6900.0,87.9095,87.9366,87.8373,87.9366,6900.0
2014-07-31 15:50:00,97.45,97.45,97.35,97.4,6800.0,87.9005,87.9005,87.8103,87.8554,6800.0
2014-07-31 15:55:00,97.41,97.45,97.35,97.35,17100.0,87.8644,87.9005,87.8103,87.8103,17100.0
2014-08-01 09:30:00,97.09,97.2,96.87,97.17,20300.0,87.5758,87.675,87.3773,87.6479,20300.0
2014-08-01 09:35:00,97.17,97.49,97.17,97.49,10200.0,87.6479,87.9366,87.6479,87.9366,10200.0
2014-08-01 09:40:00,97.53,97.54,97.4,97.42,8300.0,87.9726,87.9817,87.8554,87.8734,8300.0
2014-08-01 09:45:00,97.4,97.44,97.37,97.42,3500.0,87.8554,87.8915,87.8283,87.8734,3500.0
2014-08-01 09:50:00,97.4,97.58,97.4,97.54,4200.0,87.8554,88.0177,87.8554,87.9817,4200.0
2014-08-01 09:55:00,97.55,97.64,97.5,97.64,1500.0,87.9907,88.0719,87.9456,88.0719,1500.0
2014-08-01 10:00:00,97.58,97.68,97.53,97.62,6100.0,88.0177,88.1079,87.9726,88.0538,6100.0
2014-08-01 10:05:00,97.65,97.66,97.53,97.57,3200.0,88.0809,88.0899,87.9726,88.0087,3200.0
2014-08-01 10:10:00,97.48,97.48,97.28,97.28,1900.0,87.9275,87.9275,87.7471,87.7471,1900.0
2014-08-01 10:15:00,97.3,97.34,97.27,97.27,1600.0,87.7652,87.8013,87.7381,87.7381,1600.0
2014-08-01 10:20:00,97.18,97.32,97.18,97.32,2500.0,87.6569,87.7832,87.6569,87.7832,2500.0
2014-08-01 10:25:00,97.36,97.44,97.31,97.44,1100.0,87.8193,87.8915,87.7742,87.8915,1100.0
2014-08-01 10:30:00,97.43,97.45,97.32,97.35,4200.0,87.8824,87.9005,87.7832,87.8103,4200.0
2014-08-01 10:35:00,97.35,97.47,97.34,97.45,4600.0,87.8103,87.9185,87.8013,87.9005,4600.0
2014-08-01 10:40:00,97.47,97.52,97.44,97.44,1500.0,87.9185,87.9636,87.8915,87.8915,1500.0
2014-08-01 10:45:00,97.43,97.43,97.34,97.34,1300.0,87.8824,87.8824,87.8013,87.8013,1300.0
2014-08-01 10:50:00,97.31,97.32,97.25,97.28,3300.0,87.7742,87.7832,87.7201,87.7471,3300.0
2014-08-01 10:55:00,97.24,97.24,97.18,97.21,3900.0,87.7111,87.7111,87.6569,87.684,3900.0
2014-08-01 11:00:00,97.21,97.23,97.17,97.17,3300.0,87.684,87.702,87.6479,87.6479,3300.0
2014-08-01 11:05:00,97.09,97.11,97.02,97.03,4100.0,87.5758,87.5938,87.5126,87.5216,4100.0
2014-08-01 11:10:00,96.99,97.02,96.96,97.02,4000.0,87.4856,87.5126,87.4585,87.5126,4000.0
2014-08-01 11:15:00,96.98,96.98,96.92,96.92,500.0,87.4765,87.4765,87.4224,87.4224,500.0
2014-08-01 11:20:00,96.95,97.09,96.95,97.09,2400.0,87.4495,87.5758,87.4495,87.5758,2400.0
2014-08-01 11:25:00,97.06,97.06,97.02,97.04,2300.0,87.5487,87.5487,87.5126,87.5307,2300.0
2014-08-01 11:30:00,97.0,97.11,97.0,97.01,3500.0,87.4946,87.5938,87.4946,87.5036,3500.0
2014-08-01 11:35:00,97.01,97.02,96.86,96.86,2800.0,87.5036,87.5126,87.3683,87.3683,2800.0
2014-08-01 11:40:00,96.92,96.94,96.82,96.82,1300.0,87.4224,87.4405,87.3322,87.3322,1300.0
2014-08-01 11:45:00,96.83,96.89,96.77,96.77,6300.0,87.3412,87.3954,87.2871,87.2871,6300.0
2014-08-01 11:50:00,96.74,96.78,96.62,96.64,7200.0,87.2601,87.2961,87.1518,87.1699,7200.0
2014-08-01 11:55:00,96.64,96.65,96.57,96.61,7200.0,87.1699,87.1789,87.1067,87.1428,7200.0
2014-08-01 12:00:00,96.6,96.72,96.6,96.72,6100.0,87.1338,87.242,87.1338,87.242,6100.0
2014-08-01 12:05:00,96.7,96.7,96.58,96.62,84500.0,87.224,87.224,87.1157,87.1518,84500.0
2014-08-01 12:10:00,96.63,96.67,96.59,96.64,4600.0,87.1608,87.1969,87.1248,87.1699,4600.0
2014-08-01 12:15:00,96.77,96.79,96.77,96.78,800.0,87.2871,87.3052,87.2871,87.2961,800.0
2014-08-01 12:20:00,96.8,96.83,96.79,96.8,1400.0,87.3142,87.3412,87.3052,87.3142,1400.0
2014-08-01 12:25:00,96.8,96.81,96.64,96.71,2700.0,87.3142,87.3232,87.1699,87.233,2700.0
2014-08-01 12:30:00,96.72,96.78,96.7,96.76,1000.0,87.242,87.2961,87.224,87.2781,1000.0
2014-08-01 12:35:00,96.7,96.71,96.64,96.64,4400.0,87.224,87.233,87.1699,87.1699,4400.0
2014-08-01 12:40:00,96.63,96.71,96.63,96.69,3900.0,87.1608,87.233,87.1608,87.215,3900.0
2014-08-01 12:45:00,96.67,96.68,96.56,96.56,1900.0,87.1969,87.2059,87.0977,87.0977,1900.0
2014-08-01 12:50:00,96.56,96.68,96.53,96.65,13000.0,87.0977,87.2059,87.0706,87.1789,13000.0
2014-08-01 12:55:00,96.67,96.79,96.67,96.7,3500.0,87.1969,87.3052,87.1969,87.224,3500.0
2014-08-01 13:00:00,96.74,96.78,96.64,96.66,11800.0,87.2601,87.2961,87.1699,87.1879,11800.0
2014-08-01 13:05:00,96.64,96.7,96.61,96.7,2400.0,87.1699,87.224,87.1428,87.224,2400.0
2014-08-01 13:10:00,96.75,96.8,96.72,96.79,4600.0,87.2691,87.3142,87.242,87.3052,4600.0
2014-08-01 13:15:00,96.8,96.82,96.72,96.82,5500.0,87.3142,87.3322,87.242,87.3322,5500.0
2014-08-01 13:20:00,96.82,96.9,96.79,96.82,17300.0,87.3322,87.4044,87.3052,87.3322,17300.0
2014-08-01 13:25:00,96.83,97.06,96.81,97.06,4100.0,87.3412,87.5487,87.3232,87.5487,4100.0
2014-08-01 13:30:00,97.1,97.1,96.98,97.01,7900.0,87.5848,87.5848,87.4765,87.5036,7900.0
2014-08-01 13:35:00,97.04,97.09,97.02,97.09,10900.0,87.5307,87.5758,87.5126,87.5758,10900.0
2014-08-01 13:40:00,97.13,97.14,97.03,97.06,7800.0,87.6118,87.6209,87.5216,87.5487,7800.0
2014-08-01 13:45:00,97.09,97.18,97.09,97.18,10500.0,87.5758,87.6569,87.5758,87.6569,10500.0
2014-08-01 13:50:00,97.14,97.14,97.04,97.12,2300.0,87.6209,87.6209,87.5307,87.6028,2300.0
2014-08-01 13:55:00,97.11,97.21,97.07,97.21,5000.0,87.5938,87.684,87.5577,87.684,5000.0
2014-08-01 14:00:00,97.21,97.26,97.15,97.19,5900.0,87.684,87.7291,87.6299,87.666,5900.0
2014-08-01 14:05:00,97.18,97.27,97.13,97.27,24100.0,87.6569,87.7381,87.6118,87.7381,24100.0
2014-08-01 14:10:00,97.31,97.32,97.24,97.28,3100.0,87.7742,87.7832,87.7111,87.7471,3100.0
2014-08-01 14:15:00,97.26,97.35,97.26,97.33,2600.0,87.7291,87.8103,87.7291,87.7922,2600.0
2014-08-01 14:20:00,97.33,97.33,97.24,97.24,1800.0,87.7922,87.7922,87.7111,87.7111,1800.0
2014-08-01 14:25:00,97.21,97.24,97.15,97.17,21200.0,87.684,87.7111,87.6299,87.6479,21200.0
2014-08-01 14:30:00,97.17,97.23,97.17,97.19,4200.0,87.6479,87.702,87.6479,87.666,4200.0
2014-08-01 14:35:00,97.19,97.25,97.17,97.25,3900.0,87.666,87.7201,87.6479,87.7201,3900.0
2014-08-01 14:40:00,97.27,97.28,97.27,97.28,1100.0,87.7381,87.7471,87.7381,87.7471,1100.0
2014-08-01 14:45:00,97.26,97.27,97.15,97.15,6600.0,87.7291,87.7381,87.6299,87.6299,6600.0
2014-08-01 14:50:00,97.1,97.13,97.06,97.06,1000.0,87.5848,87.6118,87.5487,87.5487,1000.0
2014-08-01 14:55:00,97.04,97.16,97.04,97.16,3400.0,87.5307,87.6389,87.5307,87.6389,3400.0
2014-08-01 15:00:00,97.12,97.19,97.12,97.15,2300.0,87.6028,87.666,87.6028,87.6299,2300.0
2014-08-01 15:05:00,97.16,97.23,97.14,97.17,6100.0,87.6389,87.702,87.6209,87.6479,6100.0
2014-08-01 15:10:00,97.2,97.2,97.14,97.14,4500.0,87.675,87.675,87.6209,87.6209,4500.0
2014-08-01 15:15:00,97.17,97.23,97.15,97.21,17000.0,87.6479,87.702,87.6299,87.684,17000.0
2014-08-01 15:20:00,97.25,97.29,97.24,97.24,2600.0,87.7201,87.7562,87.7111,87.7111,2600.0
2014-08-01 15:25:00,97.21,97.21,97.14,97.14,4500.0,87.684,87.684,87.6209,87.6209,4500.0
2014-08-01 15:30:00,97.17,97.17,97.11,97.11,1800.0,87.6479,87.6479,87.5938,87.5938,1800.0
2014-08-01 15:35:00,97.14,97.17,97.11,97.17,4500.0,87.6209,87.6479,87.5938,87.6479,4500.0
2014-08-01 15:40:00,97.19,97.19,97.13,97.13,18200.0,87.666,87.666,87.6118,87.6118,18200.0
2014-08-01 15:45:00,97.05,97.09,97.05,97.08,3400.0,87.5397,87.5758,87.5397,87.5667,3400.0
2014-08-01 15:50:00,97.02,97.05,96.98,97.05,8000.0,87.5126,87.5397,87.4765,87.5397,8000.0
2014-08-01 15:55:00,97.07,97.11,97.0,97.02,11100.0,87.5577,87.5938,87.4946,87.5126,11100.0
2014-08-04 09:30:00,97.3,97.3,97.13,97.24,17100.0,87.7652,87.7652,87.6118,87.7111,17100.0
2014-08-04 09:35:00,97.24,97.36,97.24,97.34,3400.0,87.7111,87.8193,87.7111,87.8013,3400.0
2014-08-04 09:40:00,97.29,97.31,97.2,97.28,4200.0,87.7562,87.7742,87.675,87.7471,4200.0
2014-08-04 09:45:00,97.26,97.37,97.26,97.3,4100.0,87.7291,87.8283,87.7291,87.7652,4100.0
2014-08-04 09:50:00,97.37,97.43,97.35,97.43,2600.0,87.8283,87.8824,87.8103,87.8824,2600.0
2014-08-04 09:55:00,97.42,97.42,97.42,97.42,100.0,87.8734,87.8734,87.8734,87.8734,100.0
2014-08-04 10:00:00,97.39,97.42,97.39,97.41,900.0,87.8464,87.8734,87.8464,87.8644,900.0
2014-08-04 10:05:00,97.43,97.43,97.34,97.34,1200.0,87.8824,87.8824,87.8013,87.8013,1200.0
2014-08-04 10:10:00,97.37,97.37,97.27,97.29,1700.0,87.8283,87.8283,87.7381,87.7562,1700.0
2014-08-04 10:15:00,97.3,97.3,97.16,97.21,2000.0,87.7652,87.7652,87.6389,87.684,2000.0
2014-08-04 10:20:00,97.25,97.32,97.25,97.32,1700.0,87.7201,87.7832,87.7201,87.7832,1700.0
2014-08-04 10:25:00,97.31,97.37,97.3,97.3,3300.0,87.7742,87.8283,87.7652,87.7652,3300.0
2014-08-04 10:30:00,97.33,97.35,97.23,97.23,1400.0,87.7922,87.8103,87.702,87.702,1400.0
2014-08-04 10:35:00,97.22,97.22,97.18,97.18,800.0,87.693,87.693,87.6569,87.6569,800.0
2014-08-04 10:40:00,97.16,97.17,97.09,97.09,1100.0,87.6389,87.6479,87.5758,87.5758,1100.0
2014-08-04 10:45:00,97.06,97.08,97.0,97.08,1400.0,87.5487,87.5667,87.4946,87.5667,1400.0
2014-08-04 10:50:00,97.09,97.13,97.05,97.11,24700.0,87.5758,87.6118,87.5397,87.5938,24700.0
2014-08-04 10:55:00,97.1,97.1,96.89,96.92,2400.0,87.5848,87.5848,87.3954,87.4224,2400.0
2014-08-04 11:00:00,96.93,96.98,96.87,96.89,3500.0,87.4314,87.4765,87.3773,87.3954,3500.0
2014-08-04 11:05:00,96.95,97.06,96.95,97.05,1000.0,87.4495,87.5487,87.4495,87.5397,1000.0
2014-08-04 11:10:00,97.09,97.16,97.07,97.15,3500.0,87.5758,87.6389,87.5577,87.6299,3500.0
2014-08-04 11:15:00,97.16,97.18,97.13,97.13,1900.0,87.6389,87.6569,87.6118,87.6118,1900.0
2014-08-04 11:20:00,97.11,97.18,97.11,97.17,1400.0,87.5938,87.6569,87.5938,87.6479,1400.0
2014-08-04 11:25:00,97.14,97.24,97.14,97.24,3100.0,87.6209,87.7111,87.6209,87.7111,3100.0
2014-08-04 11:30:00,97.2,97.3,97.2,97.3,9400.0,87.675,87.7652,87.675,87.7652,9400.0
2014-08-04 11:35:00,97.27,97.28,97.27,97.28,800.0,87.7381,87.7471,87.7381,87.7471,800.0
2014-08-04 11:40:00,97.27,97.27,97.16,97.16,3100.0,87.7381,87.7381,87.6389,87.6389,3100.0
2014-08-04 11:45:00,97.14,97.27,97.14,97.27,109600.0,87.6209,87.7381,87.6209,87.7381,109600.0
2014-08-04 11:50:00,97.23,97.24,97.21,97.24,1700.0,87.702,87.7111,87.684,87.7111,1700.0
2014-08-04 11:55:00,97.27,97.31,97.27,97.31,1000.0,87.7381,87.7742,87.7381,87.7742,1000.0
2014-08-04 12:00:00,97.3,97.3,97.22,97.27,6500.0,87.7652,87.7652,87.693,87.7381,6500.0
2014-08-04 12:05:00,97.22,97.28,97.22,97.28,1800.0,87.693,87.7471,87.693,87.7471,1800.0
2014-08-04 12:10:00,97.29,97.33,97.29,97.32,17700.0,87.7562,87.7922,87.7562,87.7832,17700.0
2014-08-04 12:15:00,97.32,97.34,97.28,97.34,10400.0,87.7832,87.8013,87.7471,87.8013,10400.0
2014-08-04 12:20:00,97.31,97.39,97.31,97.39,4300.0,87.7742,87.8464,87.7742,87.8464,4300.0
2014-08-04 12:25:00,97.44,97.48,97.43,97.48,8400.0,87.8915,87.9275,87.8824,87.9275,8400.0
2014-08-04 12:30:00,97.46,97.48,97.42,97.43,2400.0,87.9095,87.9275,87.8734,87.8824,2400.0
2014-08-04 12:35:00,97.47,97.47,97.4,97.42,6300.0,87.9185,87.9185,87.8554,87.8734,6300.0
2014-08-04 12:40:00,97.43,97.43,97.43,97.43,300.0,87.8824,87.8824,87.8824,87.8824,300.0
2014-08-04 12:45:00,97.45,97.47,97.4,97.4,2000.0,87.9005,87.9185,87.8554,87.8554,2000.0
2014-08-04 12:50:00,97.41,97.49,97.41,97.48,2700.0,87.8644,87.9366,87.8644,87.9275,2700.0
2014-08-04 12:55:00,97.49,97.49,97.46,97.47,4100.0,87.9366,87.9366,87.9095,87.9185,4100.0
2014-08-04 13:00:00,97.45,97.5,97.45,97.48,8800.0,87.9005,87.9456,87.9005,87.9275,8800.0
2014-08-04 13:05:00,97.47,97.48,97.46,97.46,1100.0,87.9185,87.9275,87.9095,87.9095,1100.0
2014-08-04 13:10:00,97.45,97.45,97.39,97.39,2400.0,87.9005,87.9005,87.8464,87.8464,2400.0
2014-08-04 13:15:00,97.39,97.39,97.37,97.37,1100.0,87.8464,87.8464,87.8283,87.8283,1100.0
2014-08-04 13:20:00,97.44,97.45,97.44,97.45,200.0,87.8915,87.9005,87.8915,87.9005,200.0
2014-08-04 13:25:00,97.46,97.48,97.43,97.44,9200.0,87.9095,87.9275,87.8824,87.8915,9200.0
2014-08-04 13:30:00,97.42,97.5,97.4,97.5,4100.0,87.8734,87.9456,87.8554,87.9456,4100.0
2014-08-04 13:35:00,97.51,97.54,97.51,97.54,2600.0,87.9546,87.9817,87.9546,87.9817,2600.0
2014-08-04 13:40:00,97.56,97.6,97.55,97.6,4000.0,87.9997,88.0358,87.9907,88.0358,4000.0
2014-08-04 13:45:00,97.61,97.64,97.58,97.64,4300.0,88.0448,88.0719,88.0177,88.0719,4300.0
2014-08-04 13:50:00,97.65,97.65,97.62,97.62,2100.0,88.0809,88.0809,88.0538,88.0538,2100.0
2014-08-04 13:55:00,97.6,97.62,97.56,97.6,4500.0,88.0358,88.0538,87.9997,88.0358,4500.0
2014-08-04 14:00:00,97.63,97.68,97.62,97.68,700.0,88.0628,88.1079,88.0538,88.1079,700.0
2014-08-04 14:05:00,97.66,97.67,97.62,97.62,5400.0,88.0899,88.0989,88.0538,88.0538,5400.0
2014-08-04 14:10:00,97.62,97.66,97.62,97.64,3900.0,88.0538,88.0899,88.0538,88.0719,3900.0
2014-08-04 14:15:00,97.64,97.66,97.64,97.64,2300.0,88.0719,88.0899,88.0719,88.0719,2300.0
2014-08-04 14:20:00,97.64,97.65,97.63,97.64,4800.0,88.0719,88.0809,88.0628,88.0719,4800.0
2014-08-04 14:25:00,97.61,97.66,97.61,97.66,1700.0,88.0448,88.0899,88.0448,88.0899,1700.0
2014-08-04 14:30:00,97.65,97.67,97.63,97.67,11900.0,88.0809,88.0989,88.0628,88.0989,11900.0
2014-08-04 14:35:00,97.68,97.75,97.66,97.72,6400.0,88.1079,88.1711,88.0899,88.144,6400.0
2014-08-04 14:40:00,97.76,97.77,97.75,97.75,2800.0,88.1801,88.1891,88.1711,88.1711,2800.0
2014-08-04 14:45:00,97.77,97.86,97.77,97.86,1500.0,88.1891,88.2703,88.1891,88.2703,1500.0
2014-08-04 14:50:00,97.86,97.91,97.84,97.88,3600.0,88.2703,88.3154,88.2523,88.2883,3600.0
2014-08-04 14:55:00,97.85,97.86,97.84,97.85,2400.0,88.2613,88.2703,88.2523,88.2613,2400.0
2014-08-04 15:00:00,97.85,97.88,97.84,97.86,20900.0,88.2613,88.2883,88.2523,88.2703,20900.0
2014-08-04 15:05:00,97.84,97.87,97.84,97.86,14000.0,88.2523,88.2793,88.2523,88.2703,14000.0
2014-08-04 15:10:00,97.86,97.91,97.85,97.91,9000.0,88.2703,88.3154,88.2613,88.3154,9000.0
2014-08-04 15:15:00,97.93,97.98,97.93,97.96,4300.0,88.3334,88.3785,88.3334,88.3605,4300.0
2014-08-04 15:20:00,97.98,97.99,97.93,97.94,17200.0,88.3785,88.3876,88.3334,88.3425,17200.0
2014-08-04 15:25:00,97.92,97.97,97.92,97.94,5300.0,88.3244,88.3695,88.3244,88.3425,5300.0
2014-08-04 15:30:00,97.96,97.97,97.94,97.94,3700.0,88.3605,88.3695,88.3425,88.3425,3700.0
2014-08-04 15:35:00,97.95,98.04,97.95,98.03,9300.0,88.3515,88.4327,88.3515,88.4236,9300.0
2014-08-04 15:40:00,98.04,98.09,98.04,98.06,7900.0,88.4327,88.4778,88.4327,88.4507,7900.0
2014-08-04 15:45:00,98.06,98.06,97.96,97.97,6700.0,88.4507,88.4507,88.3605,88.3695,6700.0
2014-08-04 15:50:00,97.96,97.98,97.94,97.94,5400.0,88.3605,88.3785,88.3425,88.3425,5400.0
2014-08-04 15:55:00,97.93,97.93,97.8,97.8,7000.0,88.3334,88.3334,88.2162,88.2162,7000.0
2014-08-05 09:30:00,97.41,97.46,97.26,97.28,13900.0,87.8644,87.9095,87.7291,87.7471,13900.0
2014-08-05 09:35:00,97.34,97.53,97.34,97.53,3100.0,87.8013,87.9726,87.8013,87.9726,3100.0
2014-08-05 09:40:00,97.49,97.52,97.43,97.43,2000.0,87.9366,87.9636,87.8824,87.8824,2000.0
2014-08-05 09:45:00,97.46,97.48,97.34,97.34,2500.0,87.9095,87.9275,87.8013,87.8013,2500.0
2014-08-05 09:50:00,97.27,97.27,97.16,97.22,6900.0,87.7381,87.7381,87.6389,87.693,6900.0
2014-08-05 09:55:00,97.15,97.25,97.15,97.24,6900.0,87.6299,87.7201,87.6299,87.7111,6900.0
2014-08-05 10:00:00,97.25,97.32,97.18,97.19,1500.0,87.7201,87.7832,87.6569,87.666,1500.0
2014-08-05 10:05:00,97.2,97.34,97.19,97.34,1600.0,87.675,87.8013,87.666,87.8013,1600.0
2014-08-05 10:10:00,97.33,97.47,97.33,97.41,8800.0,87.7922,87.9185,87.7922,87.8644,8800.0
2014-08-05 10:15:00,97.35,97.47,97.32,97.38,3500.0,87.8103,87.9185,87.7832,87.8373,3500.0
2014-08-05 10:20:00,97.43,97.49,97.41,97.46,3300.0,87.8824,87.9366,87.8644,87.9095,3300.0
2014-08-05 10:25:00,97.49,97.49,97.45,97.47,400.0,87.9366,87.9366,87.9005,87.9185,400.0
2014-08-05 10:30:00,97.53,97.65,97.53,97.6,2700.0,87.9726,88.0809,87.9726,88.0358,2700.0
2014-08-05 10:35:00,97.59,97.59,97.51,97.54,6300.0,88.0268,88.0268,87.9546,87.9817,6300.0
2014-08-05 10:40:00,97.58,97.58,97.53,97.53,3100.0,88.0177,88.0177,87.9726,87.9726,3100.0
2014-08-05 10:45:00,97.54,97.63,97.54,97.63,400.0,87.9817,88.0628,87.9817,88.0628,400.0
2014-08-05 10:50:00,97.61,97.62,97.54,97.54,4900.0,88.0448,88.0538,87.9817,87.9817,4900.0
2014-08-05 10:55:00,97.58,97.58,97.44,97.47,2500.0,88.0177,88.0177,87.8915,87.9185,2500.0
2014-08-05 11:00:00,97.5,97.5,97.37,97.43,2600.0,87.9456,87.9456,87.8283,87.8824,2600.0
2014-08-05 11:05:00,97.38,97.46,97.38,97.4,1800.0,87.8373,87.9095,87.8373,87.8554,1800.0
2014-08-05 11:10:00,97.38,97.56,97.38,97.56,5300.0,87.8373,87.9997,87.8373,87.9997,5300.0
2014-08-05 11:15:00,97.6,97.64,97.58,97.62,4900.0,88.0358,88.0719,88.0177,88.0538,4900.0
2014-08-05 11:20:00,97.63,97.7,97.62,97.62,3000.0,88.0628,88.126,88.0538,88.0538,3000.0
2014-08-05 11:25:00,97.61,97.62,97.55,97.58,2400.0,88.0448,88.0538,87.9907,88.0177,2400.0
2014-08-05 11:30:00,97.59,97.61,97.54,97.54,2700.0,88.0268,88.0448,87.9817,87.9817,2700.0
2014-08-05 11:35:00,97.51,97.53,97.51,97.53,1500.0,87.9546,87.9726,87.9546,87.9726,1500.0
2014-08-05 11:40:00,97.52,97.56,97.51,97.54,1500.0,87.9636,87.9997,87.9546,87.9817,1500.0
2014-08-05 11:45:00,97.54,97.54,97.41,97.41,1200.0,87.9817,87.9817,87.8644,87.8644,1200.0
2014-08-05 11:50:00,97.41,97.45,97.41,97.44,600.0,87.8644,87.9005,87.8644,87.8915,600.0
2014-08-05 11:55:00,97.47,97.47,97.38,97.39,900.0,87.9185,87.9185,87.8373,87.8464,900.0
2014-08-05 12:00:00,97.46,97.47,97.41,97.41,1000.0,87.9095,87.9185,87.8644,87.8644,1000.0
2014-08-05 12:05:00,97.37,97.37,97.31,97.34,2400.0,87.8283,87.8283,87.7742,87.8013,2400.0
2014-08-05 12:10:00,97.37,97.42,97.36,97.42,7000.0,87.8283,87.8734,87.8193,87.8734,7000.0
2014-08-05 12:15:00,97.41,97.45,97.4,97.44,1900.0,87.8644,87.9005,87.8554,87.8915,1900.0
2014-08-05 12:20:00,97.43,97.43,97.29,97.29,400.0,87.8824,87.8824,87.7562,87.7562,400.0
2014-08-05 12:25:00,97.29,97.33,97.28,97.33,3500.0,87.7562,87.7922,87.7471,87.7922,3500.0
2014-08-05 12:30:00,97.35,97.36,97.33,97.35,900.0,87.8103,87.8193,87.7922,87.8103,900.0
2014-08-05 12:35:00,97.34,97.34,97.23,97.26,2700.0,87.8013,87.8013,87.702,87.7291,2700.0
2014-08-05 12:40:00,97.26,97.27,97.26,97.27,1200.0,87.7291,87.7381,87.7291,87.7381,1200.0
2014-08-05 12:45:00,97.25,97.33,97.25,97.33,1800.0,87.7201,87.7922,87.7201,87.7922,1800.0
2014-08-05 12:50:00,97.29,97.33,97.29,97.33,800.0,87.7562,87.7922,87.7562,87.7922,800.0
2014-08-05 12:55:00,97.36,97.37,97.29,97.36,3300.0,87.8193,87.8283,87.7562,87.8193,3300.0
2014-08-05 13:00:00,97.35,97.35,97.29,97.31,1200.0,87.8103,87.8103,87.7562,87.7742,1200.0
2014-08-05 13:05:00,97.28,97.33,97.27,97.29,4500.0,87.7471,87.7922,87.7381,87.7562,4500.0
2014-08-05 13:10:00,97.31,97.31,97.27,97.27,400.0,87.7742,87.7742,87.7381,87.7381,400.0
2014-08-05 13:15:00,97.29,97.39,97.29,97.39,7100.0,87.7562,87.8464,87.7562,87.8464,7100.0
2014-08-05 13:20:00,97.4,97.43,97.37,97.4,10900.0,87.8554,87.8824,87.8283,87.8554,10900.0
2014-08-05 13:25:00,97.44,97.45,97.43,97.44,2600.0,87.8915,87.9005,87.8824,87.8915,2600.0
2014-08-05 13:30:00,97.42,97.42,97.4,97.41,8600.0,87.8734,87.8734,87.8554,87.8644,8600.0
2014-08-05 13:35:00,97.36,97.36,97.06,97.06,8300.0,87.8193,87.8193,87.5487,87.5487,8300.0
2014-08-05 13:40:00,96.93,97.03,96.75,96.82,17700.0,87.4314,87.5216,87.2691,87.3322,17700.0
2014-08-05 13:45:00,96.79,96.99,96.79,96.96,5500.0,87.3052,87.4856,87.3052,87.4585,5500.0
2014-08-05 13:50:00,96.91,96.96,96.82,96.96,4500.0,87.4134,87.4585,87.3322,87.4585,4500.0
2014-08-05 13:55:00,96.99,97.01,96.89,96.89,77500.0,87.4856,87.5036,87.3954,87.3954,77500.0
2014-08-05 14:00:00,96.85,96.91,96.79,96.86,8800.0,87.3593,87.4134,87.3052,87.3683,8800.0
2014-08-05 14:05:00,96.84,96.84,96.59,96.59,23900.0,87.3503,87.3503,87.1248,87.1248,23900.0
2014-08-05 14:10:00,96.6,96.79,96.6,96.79,33100.0,87.1338,87.3052,87.1338,87.3052,33100.0
2014-08-05 14:15:00,96.8,96.83,96.73,96.75,9700.0,87.3142,87.3412,87.251,87.2691,9700.0
2014-08-05 14:20:00,96.75,96.9,96.75,96.81,4200.0,87.2691,87.4044,87.2691,87.3232,4200.0
2014-08-05 14:25:00,96.84,96.9,96.77,96.9,3300.0,87.3503,87.4044,87.2871,87.4044,3300.0
2014-08-05 14:30:00,96.94,97.0,96.94,96.96,10000.0,87.4405,87.4946,87.4405,87.4585,10000.0
2014-08-05 14:35:00,96.98,97.02,96.95,96.95,9200.0,87.4765,87.5126,87.4495,87.4495,9200.0
2014-08-05 14:40:00,96.94,96.98,96.88,96.9,5400.0,87.4405,87.4765,87.3863,87.4044,5400.0
2014-08-05 14:45:00,96.91,97.01,96.91,96.92,33900.0,87.4134,87.5036,87.4134,87.4224,33900.0
2014-08-05 14:50:00,96.95,96.95,96.85,96.89,5100.0,87.4495,87.4495,87.3593,87.3954,5100.0
2014-08-05 14:55:00,96.91,96.97,96.85,96.88,4800.0,87.4134,87.4675,87.3593,87.3863,4800.0
2014-08-05 15:00:00,96.84,96.86,96.8,96.8,10000.0,87.3503,87.3683,87.3142,87.3142,10000.0
2014-08-05 15:05:00,96.78,96.83,96.7,96.74,6100.0,87.2961,87.3412,87.224,87.2601,6100.0
2014-08-05 15:10:00,96.72,96.79,96.65,96.74,8000.0,87.242,87.3052,87.1789,87.2601,8000.0
2014-08-05 15:15:00,96.74,96.85,96.74,96.83,3300.0,87.2601,87.3593,87.2601,87.3412,3300.0
2014-08-05 15:20:00,96.82,96.88,96.79,96.86,4400.0,87.3322,87.3863,87.3052,87.3683,4400.0
2014-08-05 15:25:00,96.86,96.87,96.77,96.77,4000.0,87.3683,87.3773,87.2871,87.2871,4000.0
2014-08-05 15:30:00,96.79,96.97,96.77,96.96,4300.0,87.3052,87.4675,87.2871,87.4585,4300.0
2014-08-05 15:35:00,96.98,97.07,96.98,97.01,21400.0,87.4765,87.5577,87.4765,87.5036,21400.0
2014-08-05 15:40:00,97.02,97.04,96.98,97.02,7200.0,87.5126,87.5307,87.4765,87.5126,7200.0
2014-08-05 15:45:00,97.03,97.06,96.97,97.0,12100.0,87.5216,87.5487,87.4675,87.4946,12100.0
2014-08-05 15:50:00,96.99,97.06,96.99,97.01,38600.0,87.4856,87.5487,87.4856,87.5036,38600.0
2014-08-05 15:55:00,97.01,97.12,96.98,96.98,82700.0,87.5036,87.6028,87.4765,87.4765,82700.0
2014-08-06 09:30:00,96.5,96.64,96.5,96.6,13000.0,87.0436,87.1699,87.0436,87.1338,13000.0
2014-08-06 09:35:00,96.61,96.8,96.61,96.71,6800.0,87.1428,87.3142,87.1428,87.233,6800.0
2014-08-06 09:40:00,96.74,96.9,96.74,96.9,1500.0,87.2601,87.4044,87.2601,87.4044,1500.0
2014-08-06 09:45:00,96.91,97.03,96.81,96.99,8400.0,87.4134,87.5216,87.3232,87.4856,8400.0
2014-08-06 09:50:00,96.99,96.99,96.93,96.93,5100.0,87.4856,87.4856,87.4314,87.4314,5100.0
2014-08-06 09:55:00,96.91,96.91,96.84,96.87,7000.0,87.4134,87.4134,87.3503,87.3773,7000.0
2014-08-06 10:00:00,96.87,97.07,96.87,97.07,8600.0,87.3773,87.5577,87.3773,87.5577,8600.0
2014-08-06 10:05:00,97.06,97.14,97.01,97.1,14600.0,87.5487,87.6209,87.5036,87.5848,14600.0
2014-08-06 10:10:00,97.1,97.11,97.01,97.01,5900.0,87.5848,87.5938,87.5036,87.5036,5900.0
2014-08-06 10:15:00,97.02,97.1,96.94,96.98,9800.0,87.5126,87.5848,87.4405,87.4765,9800.0
2014-08-06 10:20:00,96.99,97.09,96.95,97.09,3600.0,87.4856,87.5758,87.4495,87.5758,3600.0
2014-08-06 10:25:00,97.13,97.24,97.13,97.24,3100.0,87.6118,87.7111,87.6118,87.7111,3100.0
2014-08-06 10:30:00,97.27,97.29,97.15,97.17,8200.0,87.7381,87.7562,87.6299,87.6479,8200.0
2014-08-06 10:35:00,97.18,97.18,97.11,97.16,2800.0,87.6569,87.6569,87.5938,87.6389,2800.0
2014-08-06 10:40:00,97.18,97.18,97.08,97.14,9300.0,87.6569,87.6569,87.5667,87.6209,9300.0
2014-08-06 10:45:00,97.19,97.19,97.1,97.13,3400.0,87.666,87.666,87.5848,87.6118,3400.0
2014-08-06 10:50:00,97.17,97.23,97.14,97.2,6400.0,87.6479,87.702,87.6209,87.675,6400.0
2014-08-06 10:55:00,97.24,97.38,97.23,97.38,5600.0,87.7111,87.8373,87.702,87.8373,5600.0
2014-08-06 11:00:00,97.37,97.37,97.32,97.33,6000.0,87.8283,87.8283,87.7832,87.7922,6000.0
2014-08-06 11:05:00,97.35,97.42,97.35,97.35,9900.0,87.8103,87.8734,87.8103,87.8103,9900.0
2014-08-06 11:10:00,97.32,97.35,97.25,97.26,4000.0,87.7832,87.8103,87.7201,87.7291,4000.0
2014-08-06 11:15:00,97.25,97.26,97.21,97.26,5200.0,87.7201,87.7291,87.684,87.7291,5200.0
2014-08-06 11:20:00,97.28,97.3,97.24,97.29,3500.0,87.7471,87.7652,87.7111,87.7562,3500.0
2014-08-06 11:25:00,97.3,97.31,97.21,97.23,5500.0,87.7652,87.7742,87.684,87.702,5500.0
2014-08-06 11:30:00,97.23,97.33,97.23,97.31,7000.0,87.702,87.7922,87.702,87.7742,7000.0
2014-08-06 11:35:00,97.29,97.33,97.29,97.3,1200.0,87.7562,87.7922,87.7562,87.7652,1200.0
2014-08-06 11:40:00,97.3,97.4,97.29,97.4,2400.0,87.7652,87.8554,87.7562,87.8554,2400.0
2014-08-06 11:45:00,97.43,97.47,97.38,97.4,4300.0,87.8824,87.9185,87.8373,87.8554,4300.0
2014-08-06 11:50:00,97.4,97.47,97.4,97.43,1500.0,87.8554,87.9185,87.8554,87.8824,1500.0
2014-08-06 11:55:00,97.42,97.43,97.42,97.43,1000.0,87.8734,87.8824,87.8734,87.8824,1000.0
2014-08-06 12:00:00,97.43,97.5,97.42,97.5,7300.0,87.8824,87.9456,87.8734,87.9456,7300.0
2014-08-06 12:05:00,97.5,97.51,97.44,97.44,11100.0,87.9456,87.9546,87.8915,87.8915,11100.0
2014-08-06 12:10:00,97.43,97.43,97.37,97.4,312300.0,87.8824,87.8824,87.8283,87.8554,312300.0
2014-08-06 12:15:00,97.39,97.39,97.21,97.27,15800.0,87.8464,87.8464,87.684,87.7381,15800.0
2014-08-06 12:20:00,97.24,97.37,97.22,97.34,15800.0,87.7111,87.8283,87.693,87.8013,15800.0
2014-08-06 12:25:00,97.35,97.35,97.27,97.29,6600.0,87.8103,87.8103,87.7381,87.7562,6600.0
2014-08-06 12:30:00,97.28,97.4,97.28,97.38,12100.0,87.7471,87.8554,87.7471,87.8373,12100.0
2014-08-06 12:35:00,97.39,97.44,97.36,97.4,11100.0,87.8464,87.8915,87.8193,87.8554,11100.0
2014-08-06 12:40:00,97.41,97.41,97.37,97.39,2200.0,87.8644,87.8644,87.8283,87.8464,2200.0
2014-08-06 12:45:00,97.41,97.41,97.31,97.31,4600.0,87.8644,87.8644,87.7742,87.7742,4600.0
2014-08-06 12:50:00,97.31,97.34,97.3,97.31,6300.0,87.7742,87.8013,87.7652,87.7742,6300.0
2014-08-06 12:55:00,97.29,97.32,97.25,97.26,5600.0,87.7562,87.7832,87.7201,87.7291,5600.0
2014-08-06 13:00:00,97.26,97.29,97.19,97.2,6100.0,87.7291,87.7562,87.666,87.675,6100.0
2014-08-06 13:05:00,97.18,97.22,97.16,97.18,5800.0,87.6569,87.693,87.6389,87.6569,5800.0
2014-08-06 13:10:00,97.19,97.23,97.19,97.21,3500.0,87.666,87.702,87.666,87.684,3500.0
2014-08-06 13:15:00,97.22,97.27,97.22,97.26,3000.0,87.693,87.7381,87.693,87.7291,3000.0
2014-08-06 13:20:00,97.25,97.31,97.24,97.27,9200.0,87.7201,87.7742,87.7111,87.7381,9200.0
2014-08-06 13:25:00,97.27,97.27,97.2,97.2,1700.0,87.7381,87.7381,87.675,87.675,1700.0
2014-08-06 13:30:00,97.2,97.22,97.15,97.15,12200.0,87.675,87.693,87.6299,87.6299,12200.0
2014-08-06 13:35:00,97.18,97.25,97.18,97.25,3700.0,87.6569,87.7201,87.6569,87.7201,3700.0
2014-08-06 13:40:00,97.23,97.23,97.21,97.23,500.0,87.702,87.702,87.684,87.702,500.0
2014-08-06 13:45:00,97.2,97.2,97.09,97.11,4200.0,87.675,87.675,87.5758,87.5938,4200.0
2014-08-06 13:50:00,97.12,97.12,97.03,97.03,4100.0,87.6028,87.6028,87.5216,87.5216,4100.0
2014-08-06 13:55:00,97.02,97.08,97.02,97.03,6300.0,87.5126,87.5667,87.5126,87.5216,6300.0
2014-08-06 14:00:00,97.02,97.04,96.98,97.04,7300.0,87.5126,87.5307,87.4765,87.5307,7300.0
2014-08-06 14:05:00,97.04,97.09,97.04,97.07,5800.0,87.5307,87.5758,87.5307,87.5577,5800.0
2014-08-06 14:10:00,97.07,97.08,97.02,97.08,8300.0,87.5577,87.5667,87.5126,87.5667,8300.0
2014-08-06 14:15:00,97.08,97.13,97.07,97.09,5600.0,87.5667,87.6118,87.5577,87.5758,5600.0
2014-08-06 14:20:00,97.09,97.1,97.07,97.08,3700.0,87.5758,87.5848,87.5577,87.5667,3700.0
2014-08-06 14:25:00,97.12,97.16,97.12,97.15,7700.0,87.6028,87.6389,87.6028,87.6299,7700.0
2014-08-06 14:30:00,97.15,97.15,97.06,97.06,40500.0,87.6299,87.6299,87.5487,87.5487,40500.0
2014-08-06 14:35:00,97.05,97.07,97.0,97.07,6600.0,87.5397,87.5577,87.4946,87.5577,6600.0
2014-08-06 14:40:00,97.06,97.19,97.05,97.19,11500.0,87.5487,87.666,87.5397,87.666,11500.0
2014-08-06 14:45:00,97.19,97.19,97.12,97.12,18200.0,87.666,87.666,87.6028,87.6028,18200.0
2014-08-06 14:50:00,97.14,97.18,97.14,97.16,15000.0,87.6209,87.6569,87.6209,87.6389,15000.0
2014-08-06 14:55:00,97.15,97.16,97.11,97.12,9900.0,87.6299,87.6389,87.5938,87.6028,9900.0
2014-08-06 15:00:00,97.1,97.2,97.09,97.17,12100.0,87.5848,87.675,87.5758,87.6479,12100.0
2014-08-06 15:05:00,97.2,97.2,97.12,97.14,14600.0,87.675,87.675,87.6028,87.6209,14600.0
2014-08-06 15:10:00,97.1,97.1,97.04,97.06,8100.0,87.5848,87.5848,87.5307,87.5487,8100.0
2014-08-06 15:15:00,97.05,97.1,97.05,97.1,9700.0,87.5397,87.5848,87.5397,87.5848,9700.0
2014-08-06 15:20:00,97.08,97.11,97.06,97.09,2900.0,87.5667,87.5938,87.5487,87.5758,2900.0
2014-08-06 15:25:00,97.1,97.12,97.07,97.07,2000.0,87.5848,87.6028,87.5577,87.5577,2000.0
2014-08-06 15:30:00,97.06,97.06,96.99,97.02,3400.0,87.5487,87.5487,87.4856,87.5126,3400.0
2014-08-06 15:35:00,97.01,97.04,97.01,97.03,2500.0,87.5036,87.5307,87.5036,87.5216,2500.0
2014-08-06 15:40:00,97.03,97.06,97.02,97.06,2900.0,87.5216,87.5487,87.5126,87.5487,2900.0
2014-08-06 15:45:00,97.04,97.07,97.02,97.03,3000.0,87.5307,87.5577,87.5126,87.5216,3000.0
2014-08-06 15:50:00,97.03,97.1,97.03,97.07,6400.0,87.5216,87.5848,87.5216,87.5577,6400.0
2014-08-06 15:55:00,97.05,97.09,96.99,97.01,5300.0,87.5397,87.5758,87.4856,87.5036,5300.0
2014-08-07 09:30:00,97.49,97.57,97.42,97.44,17400.0,87.9366,88.0087,87.8734,87.8915,17400.0
2014-08-07 09:35:00,97.46,97.46,97.35,97.4,6700.0,87.9095,87.9095,87.8103,87.8554,6700.0
2014-08-07 09:40:00,97.39,97.39,97.25,97.3,13400.0,87.8464,87.8464,87.7201,87.7652,13400.0
2014-08-07 09:45:00,97.28,97.32,97.2,97.2,7700.0,87.7471,87.7832,87.675,87.675,7700.0
2014-08-07 09:50:00,97.21,97.37,97.19,97.34,12700.0,87.684,87.8283,87.666,87.8013,12700.0
2014-08-07 09:55:00,97.38,97.41,97.35,97.39,9700.0,87.8373,87.8644,87.8103,87.8464,9700.0
2014-08-07 10:00:00,97.42,97.49,97.27,97.28,9600.0,87.8734,87.9366,87.7381,87.7471,9600.0
2014-08-07 10:05:00,97.33,97.37,97.3,97.35,8400.0,87.7922,87.8283,87.7652,87.8103,8400.0
2014-08-07 10:10:00,97.36,97.42,97.31,97.39,10900.0,87.8193,87.8734,87.7742,87.8464,10900.0
2014-08-07 10:15:00,97.39,97.4,97.34,97.37,6700.0,87.8464,87.8554,87.8013,87.8283,6700.0
2014-08-07 10:20:00,97.4,97.44,97.39,97.41,11900.0,87.8554,87.8915,87.8464,87.8644,11900.0
2014-08-07 10:25:00,97.42,97.49,97.42,97.43,6800.0,87.8734,87.9366,87.8734,87.8824,6800.0
2014-08-07 10:30:00,97.44,97.48,97.41,97.48,4500.0,87.8915,87.9275,87.8644,87.9275,4500.0
2014-08-07 10:35:00,97.47,97.54,97.47,97.49,5300.0,87.9185,87.9817,87.9185,87.9366,5300.0
2014-08-07 10:40:00,97.5,97.5,97.32,97.32,6800.0,87.9456,87.9456,87.7832,87.7832,6800.0
2014-08-07 10:45:00,97.3,97.34,97.18,97.18,6300.0,87.7652,87.8013,87.6569,87.6569,6300.0
2014-08-07 10:50:00,97.17,97.17,97.01,97.07,8200.0,87.6479,87.6479,87.5036,87.5577,8200.0
2014-08-07 10:55:00,97.1,97.2,97.1,97.2,900.0,87.5848,87.675,87.5848,87.675,900.0
2014-08-07 11:00:00,97.17,97.18,97.06,97.09,6500.0,87.6479,87.6569,87.5487,87.5758,6500.0
2014-08-07 11:05:00,97.08,97.11,96.99,97.09,11300.0,87.5667,87.5938,87.4856,87.5758,11300.0
2014-08-07 11:10:00,97.08,97.09,96.95,96.95,15700.0,87.5667,87.5758,87.4495,87.4495,15700.0
2014-08-07 11:15:00,96.95,97.07,96.91,97.06,15000.0,87.4495,87.5577,87.4134,87.5487,15000.0
2014-08-07 11:20:00,97.13,97.15,97.1,97.15,5900.0,87.6118,87.6299,87.5848,87.6299,5900.0
2014-08-07 11:25:00,97.15,97.15,97.07,97.07,5200.0,87.6299,87.6299,87.5577,87.5577,5200.0
2014-08-07 11:30:00,97.08,97.17,97.05,97.14,13100.0,87.5667,87.6479,87.5397,87.6209,13100.0
2014-08-07 11:35:00,97.13,97.17,97.08,97.11,9300.0,87.6118,87.6479,87.5667,87.5938,9300.0
2014-08-07 11:40:00,97.09,97.09,97.03,97.07,8600.0,87.5758,87.5758,87.5216,87.5577,8600.0
2014-08-07 11:45:00,97.04,97.05,96.86,96.92,15600.0,87.5307,87.5397,87.3683,87.4224,15600.0
2014-08-07 11:50:00,96.92,96.96,96.81,96.82,14800.0,87.4224,87.4585,87.3232,87.3322,14800.0
2014-08-07 11:55:00,96.84,96.93,96.79,96.93,9600.0,87.3503,87.4314,87.3052,87.4314,9600.0
2014-08-07 12:00:00,96.92,96.96,96.84,96.95,10600.0,87.4224,87.4585,87.3503,87.4495,10600.0
2014-08-07 12:05:00,96.95,96.97,96.89,96.97,7600.0,87.4495,87.4675,87.3954,87.4675,7600.0
2014-08-07 12:10:00,96.96,96.96,96.86,96.89,9000.0,87.4585,87.4585,87.3683,87.3954,9000.0
2014-08-07 12:15:00,96.89,96.89,96.73,96.73,12000.0,87.3954,87.3954,87.251,87.251,12000.0
2014-08-07 12:20:00,96.75,96.8,96.69,96.8,73700.0,87.2691,87.3142,87.215,87.3142,73700.0
2014-08-07 12:25:00,96.82,96.83,96.76,96.76,1200.0,87.3322,87.3412,87.2781,87.2781,1200.0
2014-08-07 12:30:00,96.74,96.74,96.72,96.72,4400.0,87.2601,87.2601,87.242,87.242,4400.0
2014-08-07 12:35:00,96.7,96.7,96.55,96.61,2600.0,87.224,87.224,87.0887,87.1428,2600.0
2014-08-07 12:40:00,96.66,96.69,96.62,96.68,1300.0,87.1879,87.215,87.1518,87.2059,1300.0
2014-08-07 12:45:00,96.73,96.74,96.73,96.74,900.0,87.251,87.2601,87.251,87.2601,900.0
2014-08-07 12:50:00,96.73,96.73,96.69,96.72,1000.0,87.251,87.251,87.215,87.242,1000.0
2014-08-07 12:55:00,96.73,96.73,96.69,96.73,900.0,87.251,87.251,87.215,87.251,900.0
2014-08-07 13:00:00,96.75,96.79,96.75,96.78,800.0,87.2691,87.3052,87.2691,87.2961,800.0
2014-08-07 13:05:00,96.85,96.89,96.85,96.89,2000.0,87.3593,87.3954,87.3593,87.3954,2000.0
2014-08-07 13:10:00,96.92,96.92,96.84,96.84,1800.0,87.4224,87.4224,87.3503,87.3503,1800.0
2014-08-07 13:15:00,96.88,96.88,96.85,96.86,400.0,87.3863,87.3863,87.3593,87.3683,400.0
2014-08-07 13:20:00,96.85,96.85,96.84,96.84,300.0,87.3593,87.3593,87.3503,87.3503,300.0
2014-08-07 13:25:00,96.82,96.95,96.82,96.94,30800.0,87.3322,87.4495,87.3322,87.4405,30800.0
2014-08-07 13:30:00,96.94,96.96,96.92,96.92,9600.0,87.4405,87.4585,87.4224,87.4224,9600.0
2014-08-07 13:35:00,96.89,96.94,96.89,96.93,2800.0,87.3954,87.4405,87.3954,87.4314,2800.0
2014-08-07 13:40:00,97.02,97.03,96.98,97.03,1600.0,87.5126,87.5216,87.4765,87.5216,1600.0
2014-08-07 13:45:00,97.03,97.04,96.97,97.0,2700.0,87.5216,87.5307,87.4675,87.4946,2700.0
2014-08-07 13:50:00,97.0,97.0,96.97,96.97,2100.0,87.4946,87.4946,87.4675,87.4675,2100.0
2014-08-07 13:55:00,96.95,97.03,96.94,97.03,1500.0,87.4495,87.5216,87.4405,87.5216,1500.0
2014-08-07 14:00:00,97.0,97.01,96.92,96.93,1900.0,87.4946,87.5036,87.4224,87.4314,1900.0
2014-08-07 14:05:00,96.94,96.97,96.93,96.97,3600.0,87.4405,87.4675,87.4314,87.4675,3600.0
2014-08-07 14:10:00,96.95,96.96,96.9,96.9,3700.0,87.4495,87.4585,87.4044,87.4044,3700.0
2014-08-07 14:15:00,96.93,96.93,96.8,96.83,6400.0,87.4314,87.4314,87.3142,87.3412,6400.0
2014-08-07 14:20:00,96.83,96.83,96.78,96.82,1300.0,87.3412,87.3412,87.2961,87.3322,1300.0
2014-08-07 14:25:00,96.78,96.81,96.74,96.8,10700.0,87.2961,87.3232,87.2601,87.3142,10700.0
2014-08-07 14:30:00,96.77,96.78,96.73,96.78,8800.0,87.2871,87.2961,87.251,87.2961,8800.0
2014-08-07 14:35:00,96.71,96.75,96.68,96.68,2500.0,87.233,87.2691,87.2059,87.2059,2500.0
2014-08-07 14:40:00,96.73,96.76,96.72,96.72,17300.0,87.251,87.2781,87.242,87.242,17300.0
2014-08-07 14:45:00,96.68,96.76,96.68,96.73,3700.0,87.2059,87.2781,87.2059,87.251,3700.0
2014-08-07 14:50:00,96.76,96.77,96.72,96.72,5300.0,87.2781,87.2871,87.242,87.242,5300.0
2014-08-07 14:55:00,96.7,96.7,96.6,96.61,4900.0,87.224,87.224,87.1338,87.1428,4900.0
2014-08-07 15:00:00,96.6,96.7,96.6,96.65,11700.0,87.1338,87.224,87.1338,87.1789,11700.0
2014-08-07 15:05:00,96.63,96.68,96.46,96.46,6500.0,87.1608,87.2059,87.0075,87.0075,6500.0
2014-08-07 15:10:00,96.48,96.56,96.48,96.48,5400.0,87.0255,87.0977,87.0255,87.0255,5400.0
2014-08-07 15:15:00,96.44,96.48,96.38,96.46,3200.0,86.9895,87.0255,86.9353,87.0075,3200.0
2014-08-07 15:20:00,96.44,96.44,96.3,96.35,4400.0,86.9895,86.9895,86.8632,86.9083,4400.0
2014-08-07 15:25:00,96.31,96.37,96.3,96.36,15700.0,86.8722,86.9263,86.8632,86.9173,15700.0
2014-08-07 15:30:00,96.39,96.41,96.37,96.37,1600.0,86.9444,86.9624,86.9263,86.9263,1600.0
2014-08-07 15:35:00,96.38,96.46,96.38,96.46,1400.0,86.9353,87.0075,86.9353,87.0075,1400.0
2014-08-07 15:40:00,96.49,96.49,96.43,96.43,4000.0,87.0346,87.0346,86.9804,86.9804,4000.0
2014-08-07 15:45:00,96.46,96.47,96.41,96.45,4800.0,87.0075,87.0165,86.9624,86.9985,4800.0
2014-08-07 15:50:00,96.54,96.58,96.53,96.55,4000.0,87.0797,87.1157,87.0706,87.0887,4000.0
2014-08-07 15:55:00,96.57,96.63,96.53,96.53,7100.0,87.1067,87.1608,87.0706,87.0706,7100.0
2014-08-08 09:30:00,96.71,96.86,96.71,96.76,41700.0,87.233,87.3683,87.233,87.2781,41700.0
2014-08-08 09:35:00,96.77,96.8,96.65,96.65,16000.0,87.2871,87.3142,87.1789,87.1789,16000.0
2014-08-08 09:40:00,96.61,96.63,96.49,96.55,3700.0,87.1428,87.1608,87.0346,87.0887,3700.0
2014-08-08 09:45:00,96.5,96.66,96.5,96.66,5900.0,87.0436,87.1879,87.0436,87.1879,5900.0
2014-08-08 09:50:00,96.68,96.81,96.67,96.79,2500.0,87.2059,87.3232,87.1969,87.3052,2500.0
2014-08-08 09:55:00,96.75,96.85,96.75,96.85,1100.0,87.2691,87.3593,87.2691,87.3593,1100.0
2014-08-08 10:00:00,96.73,96.81,96.65,96.81,6500.0,87.251,87.3232,87.1789,87.3232,6500.0
2014-08-08 10:05:00,96.88,96.91,96.74,96.8,4100.0,87.3863,87.4134,87.2601,87.3142,4100.0
2014-08-08 10:10:00,96.82,96.82,96.68,96.68,800.0,87.3322,87.3322,87.2059,87.2059,800.0
2014-08-08 10:15:00,96.68,96.74,96.68,96.71,900.0,87.2059,87.2601,87.2059,87.233,900.0
2014-08-08 10:20:00,96.64,96.68,96.58,96.66,1300.0,87.1699,87.2059,87.1157,87.1879,1300.0
2014-08-08 10:25:00,96.66,96.67,96.54,96.56,4100.0,87.1879,87.1969,87.0797,87.0977,4100.0
2014-08-08 10:30:00,96.56,96.57,96.54,96.57,1500.0,87.0977,87.1067,87.0797,87.1067,1500.0
2014-08-08 10:35:00,96.6,96.71,96.56,96.71,2600.0,87.1338,87.233,87.0977,87.233,2600.0
2014-08-08 10:40:00,96.67,96.87,96.67,96.77,5300.0,87.1969,87.3773,87.1969,87.2871,5300.0
2014-08-08 10:45:00,96.87,96.89,96.83,96.86,5100.0,87.3773,87.3954,87.3412,87.3683,5100.0
2014-08-08 10:50:00,96.81,96.88,96.81,96.84,6600.0,87.3232,87.3863,87.3232,87.3503,6600.0
2014-08-08 10:55:00,96.81,96.87,96.78,96.86,1100.0,87.3232,87.3773,87.2961,87.3683,1100.0
2014-08-08 11:00:00,96.78,96.83,96.76,96.83,1500.0,87.2961,87.3412,87.2781,87.3412,1500.0
2014-08-08 11:05:00,96.91,96.92,96.87,96.9,1300.0,87.4134,87.4224,87.3773,87.4044,1300.0
2014-08-08 11:10:00,96.89,96.98,96.89,96.92,4500.0,87.3954,87.4765,87.3954,87.4224,4500.0
2014-08-08 11:15:00,96.93,96.96,96.9,96.94,2300.0,87.4314,87.4585,87.4044,87.4405,2300.0
2014-08-08 11:20:00,96.93,96.95,96.89,96.89,3000.0,87.4314,87.4495,87.3954,87.3954,3000.0
2014-08-08 11:25:00,96.95,97.01,96.95,97.0,3400.0,87.4495,87.5036,87.4495,87.4946,3400.0
2014-08-08 11:30:00,97.04,97.04,96.99,97.01,3200.0,87.5307,87.5307,87.4856,87.5036,3200.0
2014-08-08 11:35:00,96.98,96.99,96.98,96.99,700.0,87.4765,87.4856,87.4765,87.4856,700.0
2014-08-08 11:40:00,96.98,97.0,96.95,96.97,1800.0,87.4765,87.4946,87.4495,87.4675,1800.0
2014-08-08 11:45:00,96.98,96.98,96.93,96.94,2700.0,87.4765,87.4765,87.4314,87.4405,2700.0
2014-08-08 11:50:00,96.93,96.94,96.92,96.92,1800.0,87.4314,87.4405,87.4224,87.4224,1800.0
2014-08-08 11:55:00,96.94,97.02,96.94,97.02,1200.0,87.4405,87.5126,87.4405,87.5126,1200.0
2014-08-08 12:00:00,97.01,97.04,96.98,97.01,18700.0,87.5036,87.5307,87.4765,87.5036,18700.0
2014-08-08 12:05:00,97.02,97.03,96.98,96.98,1400.0,87.5126,87.5216,87.4765,87.4765,1400.0
2014-08-08 12:10:00,96.97,97.0,96.97,97.0,1600.0,87.4675,87.4946,87.4675,87.4946,1600.0
2014-08-08 12:15:00,96.98,97.0,96.94,96.94,11400.0,87.4765,87.4946,87.4405,87.4405,11400.0
2014-08-08 12:20:00,96.96,96.97,96.94,96.94,1800.0,87.4585,87.4675,87.4405,87.4405,1800.0
2014-08-08 12:25:00,96.94,96.94,96.89,96.89,2300.0,87.4405,87.4405,87.3954,87.3954,2300.0
2014-08-08 12:30:00,96.89,96.92,96.89,96.89,2800.0,87.3954,87.4224,87.3954,87.3954,2800.0
2014-08-08 12:35:00,96.91,96.91,96.86,96.89,3900.0,87.4134,87.4134,87.3683,87.3954,3900.0
2014-08-08 12:40:00,96.9,96.95,96.9,96.92,5500.0,87.4044,87.4495,87.4044,87.4224,5500.0
2014-08-08 12:45:00,96.92,96.92,96.88,96.9,3400.0,87.4224,87.4224,87.3863,87.4044,3400.0
2014-08-08 12:50:00,96.94,96.97,96.94,96.97,500.0,87.4405,87.4675,87.4405,87.4675,500.0
2014-08-08 12:55:00,96.94,96.94,96.92,96.94,800.0,87.4405,87.4405,87.4224,87.4405,800.0
2014-08-08 13:00:00,96.93,96.96,96.91,96.95,19300.0,87.4314,87.4585,87.4134,87.4495,19300.0
2014-08-08 13:05:00,96.97,96.99,96.95,96.99,1000.0,87.4675,87.4856,87.4495,87.4856,1000.0
2014-08-08 13:10:00,97.01,97.04,97.0,97.04,900.0,87.5036,87.5307,87.4946,87.5307,900.0
2014-08-08 13:15:00,97.05,97.21,97.05,97.21,2000.0,87.5397,87.684,87.5397,87.684,2000.0
2014-08-08 13:20:00,97.29,97.31,97.24,97.31,5100.0,87.7562,87.7742,87.7111,87.7742,5100.0
2014-08-08 13:25:00,97.33,97.46,97.33,97.46,5800.0,87.7922,87.9095,87.7922,87.9095,5800.0
2014-08-08 13:30:00,97.42,97.42,97.36,97.36,3800.0,87.8734,87.8734,87.8193,87.8193,3800.0
2014-08-08 13:35:00,97.4,97.4,97.38,97.38,1700.0,87.8554,87.8554,87.8373,87.8373,1700.0
2014-08-08 13:40:00,97.42,97.52,97.42,97.48,7600.0,87.8734,87.9636,87.8734,87.9275,7600.0
2014-08-08 13:45:00,97.5,97.5,97.44,97.44,4000.0,87.9456,87.9456,87.8915,87.8915,4000.0
2014-08-08 13:50:00,97.48,97.49,97.4,97.4,2500.0,87.9275,87.9366,87.8554,87.8554,2500.0
2014-08-08 13:55:00,97.43,97.49,97.39,97.47,1400.0,87.8824,87.9366,87.8464,87.9185,1400.0
2014-08-08 14:00:00,97.47,97.49,97.44,97.47,3000.0,87.9185,87.9366,87.8915,87.9185,3000.0
2014-08-08 14:05:00,97.49,97.53,97.45,97.47,4600.0,87.9366,87.9726,87.9005,87.9185,4600.0
2014-08-08 14:10:00,97.47,97.47,97.4,97.42,14300.0,87.9185,87.9185,87.8554,87.8734,14300.0
2014-08-08 14:15:00,97.42,97.45,97.41,97.45,3300.0,87.8734,87.9005,87.8644,87.9005,3300.0
2014-08-08 14:20:00,97.42,97.46,97.41,97.46,8700.0,87.8734,87.9095,87.8644,87.9095,8700.0
2014-08-08 14:25:00,97.45,97.51,97.45,97.51,1900.0,87.9005,87.9546,87.9005,87.9546,1900.0
2014-08-08 14:30:00,97.51,97.56,97.48,97.53,5600.0,87.9546,87.9997,87.9275,87.9726,5600.0
2014-08-08 14:35:00,97.49,97.55,97.49,97.54,4700.0,87.9366,87.9907,87.9366,87.9817,4700.0
2014-08-08 14:40:00,97.55,97.57,97.48,97.48,4100.0,87.9907,88.0087,87.9275,87.9275,4100.0
2014-08-08 14:45:00,97.49,97.54,97.49,97.54,16800.0,87.9366,87.9817,87.9366,87.9817,16800.0
2014-08-08 14:50:00,97.52,97.52,97.5,97.5,1700.0,87.9636,87.9636,87.9456,87.9456,1700.0
2014-08-08 14:55:00,97.52,97.52,97.46,97.46,14700.0,87.9636,87.9636,87.9095,87.9095,14700.0
2014-08-08 15:00:00,97.46,97.47,97.43,97.45,18200.0,87.9095,87.9185,87.8824,87.9005,18200.0
2014-08-08 15:05:00,97.46,97.48,97.42,97.42,2800.0,87.9095,87.9275,87.8734,87.8734,2800.0
2014-08-08 15:10:00,97.41,97.46,97.41,97.44,1500.0,87.8644,87.9095,87.8644,87.8915,1500.0
2014-08-08 15:15:00,97.45,97.48,97.45,97.47,1800.0,87.9005,87.9275,87.9005,87.9185,1800.0
2014-08-08 15:20:00,97.46,97.52,97.45,97.5,1500.0,87.9095,87.9636,87.9005,87.9456,1500.0
2014-08-08 15:25:00,97.51,97.6,97.51,97.6,2500.0,87.9546,88.0358,87.9546,88.0358,2500.0
2014-08-08 15:30:00,97.6,97.61,97.59,97.6,5300.0,88.0358,88.0448,88.0268,88.0358,5300.0
2014-08-08 15:35:00,97.6,97.6,97.57,97.6,7300.0,88.0358,88.0358,88.0087,88.0358,7300.0
2014-08-08 15:40:00,97.61,97.64,97.61,97.64,2600.0,88.0448,88.0719,88.0448,88.0719,2600.0
2014-08-08 15:45:00,97.63,97.65,97.6,97.61,8200.0,88.0628,88.0809,88.0358,88.0448,8200.0
2014-08-08 15:50:00,97.62,97.66,97.62,97.66,2700.0,88.0538,88.0899,88.0538,88.0899,2700.0
2014-08-08 15:55:00,97.65,97.7,97.63,97.65,6000.0,88.0809,88.126,88.0628,88.0809,6000.0
2014-08-11 09:30:00,98.03,98.11,98.02,98.07,14500.0,88.4236,88.4958,88.4146,88.4597,14500.0
2014-08-11 09:35:00,98.05,98.08,98.02,98.08,900.0,88.4417,88.4687,88.4146,88.4687,900.0
2014-08-11 09:40:00,98.1,98.1,97.96,97.99,10900.0,88.4868,88.4868,88.3605,88.3876,10900.0
2014-08-11 09:45:00,98.0,98.0,97.97,97.98,2800.0,88.3966,88.3966,88.3695,88.3785,2800.0
2014-08-11 09:50:00,98.0,98.15,98.0,98.15,2700.0,88.3966,88.5319,88.3966,88.5319,2700.0
2014-08-11 09:55:00,98.17,98.2,98.15,98.19,2000.0,88.5499,88.577,88.5319,88.568,2000.0
2014-08-11 10:00:00,98.25,98.26,98.19,98.21,17200.0,88.6221,88.6311,88.568,88.586,17200.0
2014-08-11 10:05:00,98.25,98.31,98.25,98.3,2900.0,88.6221,88.6762,88.6221,88.6672,2900.0
2014-08-11 10:10:00,98.33,98.33,98.27,98.27,3300.0,88.6942,88.6942,88.6401,88.6401,3300.0
2014-08-11 10:15:00,98.28,98.34,98.28,98.28,1900.0,88.6491,88.7033,88.6491,88.6491,1900.0
2014-08-11 10:20:00,98.3,98.31,98.29,98.29,300.0,88.6672,88.6762,88.6582,88.6582,300.0
2014-08-11 10:25:00,98.32,98.32,98.25,98.28,3000.0,88.6852,88.6852,88.6221,88.6491,3000.0
2014-08-11 10:30:00,98.26,98.27,98.25,98.27,4600.0,88.6311,88.6401,88.6221,88.6401,4600.0
2014-08-11 10:35:00,98.3,98.33,98.29,98.33,700.0,88.6672,88.6942,88.6582,88.6942,700.0
2014-08-11 10:40:00,98.32,98.36,98.32,98.36,1200.0,88.6852,88.7213,88.6852,88.7213,1200.0
2014-08-11 10:45:00,98.36,98.4,98.34,98.38,900.0,88.7213,88.7574,88.7033,88.7393,900.0
2014-08-11 10:50:00,98.31,98.33,98.25,98.33,10800.0,88.6762,88.6942,88.6221,88.6942,10800.0
2014-08-11 10:55:00,98.28,98.3,98.27,98.27,400.0,88.6491,88.6672,88.6401,88.6401,400.0
2014-08-11 11:00:00,98.26,98.3,98.25,98.27,3400.0,88.6311,88.6672,88.6221,88.6401,3400.0
2014-08-11 11:05:00,98.31,98.33,98.31,98.32,1600.0,88.6762,88.6942,88.6762,88.6852,1600.0
2014-08-11 11:10:00,98.33,98.4,98.33,98.38,4100.0,88.6942,88.7574,88.6942,88.7393,4100.0
2014-08-11 11:15:00,98.39,98.47,98.39,98.45,3600.0,88.7484,88.8205,88.7484,88.8025,3600.0
2014-08-11 11:20:00,98.47,98.49,98.44,98.47,2300.0,88.8205,88.8386,88.7935,88.8205,2300.0
2014-08-11 11:25:00,98.42,98.42,98.4,98.4,1100.0,88.7754,88.7754,88.7574,88.7574,1100.0
2014-08-11 11:30:00,98.44,98.44,98.41,98.41,1900.0,88.7935,88.7935,88.7664,88.7664,1900.0
2014-08-11 11:35:00,98.41,98.41,98.38,98.39,800.0,88.7664,88.7664,88.7393,88.7484,800.0
2014-08-11 11:40:00,98.35,98.39,98.35,98.39,6900.0,88.7123,88.7484,88.7123,88.7484,6900.0
2014-08-11 11:45:00,98.42,98.43,98.4,98.4,400.0,88.7754,88.7844,88.7574,88.7574,400.0
2014-08-11 11:50:00,98.39,98.4,98.34,98.36,3200.0,88.7484,88.7574,88.7033,88.7213,3200.0
2014-08-11 11:55:00,98.38,98.4,98.34,98.35,1200.0,88.7393,88.7574,88.7033,88.7123,1200.0
2014-08-11 12:00:00,98.35,98.36,98.26,98.26,3500.0,88.7123,88.7213,88.6311,88.6311,3500.0
2014-08-11 12:05:00,98.27,98.32,98.27,98.31,900.0,88.6401,88.6852,88.6401,88.6762,900.0
2014-08-11 12:10:00,98.27,98.31,98.26,98.28,2700.0,88.6401,88.6762,88.6311,88.6491,2700.0
2014-08-11 12:15:00,98.25,98.3,98.25,98.3,1300.0,88.6221,88.6672,88.6221,88.6672,1300.0
2014-08-11 12:20:00,98.27,98.32,98.27,98.3,4300.0,88.6401,88.6852,88.6401,88.6672,4300.0
2014-08-11 12:25:00,98.32,98.32,98.29,98.3,4000.0,88.6852,88.6852,88.6582,88.6672,4000.0
2014-08-11 12:30:00,98.31,98.31,98.31,98.31,900.0,88.6762,88.6762,88.6762,88.6762,900.0
2014-08-11 12:35:00,98.35,98.35,98.31,98.33,700.0,88.7123,88.7123,88.6762,88.6942,700.0
2014-08-11 12:40:00,98.34,98.35,98.33,98.34,1800.0,88.7033,88.7123,88.6942,88.7033,1800.0
2014-08-11 12:45:00,98.36,98.36,98.29,98.29,500.0,88.7213,88.7213,88.6582,88.6582,500.0
2014-08-11 12:50:00,98.29,98.31,98.29,98.31,400.0,88.6582,88.6762,88.6582,88.6762,400.0
2014-08-11 12:55:00,98.3,98.33,98.26,98.27,1800.0,88.6672,88.6942,88.6311,88.6401,1800.0
2014-08-11 13:00:00,98.28,98.29,98.28,98.29,400.0,88.6491,88.6582,88.6491,88.6582,400.0
2014-08-11 13:05:00,98.26,98.31,98.26,98.28,1000.0,88.6311,88.6762,88.6311,88.6491,1000.0
2014-08-11 13:10:00,98.32,98.32,98.3,98.3,1100.0,88.6852,88.6852,88.6672,88.6672,1100.0
2014-08-11 13:15:00,98.32,98.32,98.28,98.28,2300.0,88.6852,88.6852,88.6491,88.6491,2300.0
2014-08-11 13:20:00,98.3,98.3,98.25,98.26,1000.0,88.6672,88.6672,88.6221,88.6311,1000.0
2014-08-11 13:25:00,98.25,98.28,98.2,98.2,10900.0,88.6221,88.6491,88.577,88.577,10900.0
2014-08-11 13:30:00,98.21,98.24,98.21,98.23,3300.0,88.586,88.6131,88.586,88.604,3300.0
2014-08-11 13:35:00,98.24,98.28,98.24,98.25,5900.0,88.6131,88.6491,88.6131,88.6221,5900.0
2014-08-11 13:40:00,98.26,98.28,98.25,98.26,1400.0,88.6311,88.6491,88.6221,88.6311,1400.0
2014-08-11 13:45:00,98.26,98.26,98.24,98.26,2800.0,88.6311,88.6311,88.6131,88.6311,2800.0
2014-08-11 13:50:00,98.24,98.24,98.17,98.17,1800.0,88.6131,88.6131,88.5499,88.5499,1800.0
2014-08-11 13:55:00,98.15,98.15,98.08,98.14,1400.0,88.5319,88.5319,88.4687,88.5229,1400.0
2014-08-11 14:00:00,98.11,98.11,98.08,98.08,3500.0,88.4958,88.4958,88.4687,88.4687,3500.0
2014-08-11 14:05:00,98.1,98.13,98.06,98.13,11200.0,88.4868,88.5138,88.4507,88.5138,11200.0
2014-08-11 14:10:00,98.11,98.14,98.09,98.11,2100.0,88.4958,88.5229,88.4778,88.4958,2100.0
2014-08-11 14:15:00,98.12,98.18,98.08,98.17,4000.0,88.5048,88.5589,88.4687,88.5499,4000.0
2014-08-11 14:20:00,98.16,98.16,98.15,98.15,1800.0,88.5409,88.5409,88.5319,88.5319,1800.0
2014-08-11 14:25:00,98.17,98.17,98.12,98.12,7200.0,88.5499,88.5499,88.5048,88.5048,7200.0
2014-08-11 14:30:00,98.09,98.14,98.09,98.13,3000.0,88.4778,88.5229,88.4778,88.5138,3000.0
2014-08-11 14:35:00,98.13,98.16,98.12,98.12,1700.0,88.5138,88.5409,88.5048,88.5048,1700.0
2014-08-11 14:40:00,98.11,98.17,98.11,98.16,12900.0,88.4958,88.5499,88.4958,88.5409,12900.0
2014-08-11 14:45:00,98.16,98.2,98.16,98.17,5900.0,88.5409,88.577,88.5409,88.5499,5900.0
2014-08-11 14:50:00,98.18,98.19,98.13,98.14,7400.0,88.5589,88.568,88.5138,88.5229,7400.0
2014-08-11 14:55:00,98.16,98.18,98.13,98.13,3800.0,88.5409,88.5589,88.5138,88.5138,3800.0
2014-08-11 15:00:00,98.14,98.18,98.14,98.18,6500.0,88.5229,88.5589,88.5229,88.5589,6500.0
2014-08-11 15:05:00,98.19,98.22,98.19,98.21,4600.0,88.568,88.595,88.568,88.586,4600.0
2014-08-11 15:10:00,98.21,98.23,98.19,98.23,5800.0,88.586,88.604,88.568,88.604,5800.0
2014-08-11 15:15:00,98.22,98.22,98.2,98.21,2600.0,88.595,88.595,88.577,88.586,2600.0
2014-08-11 15:20:00,98.21,98.21,98.18,98.18,3400.0,88.586,88.586,88.5589,88.5589,3400.0
2014-08-11 15:25:00,98.19,98.2,98.15,98.16,3100.0,88.568,88.577,88.5319,88.5409,3100.0
2014-08-11 15:30:00,98.14,98.18,98.13,98.18,8900.0,88.5229,88.5589,88.5138,88.5589,8900.0
2014-08-11 15:35:00,98.16,98.19,98.16,98.16,11500.0,88.5409,88.568,88.5409,88.5409,11500.0
2014-08-11 15:40:00,98.16,98.16,98.08,98.08,5600.0,88.5409,88.5409,88.4687,88.4687,5600.0
2014-08-11 15:45:00,98.08,98.09,98.05,98.06,8000.0,88.4687,88.4778,88.4417,88.4507,8000.0
2014-08-11 15:50:00,98.07,98.14,98.07,98.14,9900.0,88.4597,88.5229,88.4597,88.5229,9900.0
2014-08-11 15:55:00,98.12,98.14,98.1,98.1,15600.0,88.5048,88.5229,88.4868,88.4868,15600.0
2014-08-12 09:30:00,97.98,98.0,97.87,97.99,10100.0,88.3785,88.3966,88.2793,88.3876,10100.0
2014-08-12 09:35:00,98.07,98.14,98.05,98.11,3400.0,88.4597,88.5229,88.4417,88.4958,3400.0
2014-08-12 09:40:00,98.16,98.18,98.14,98.14,1100.0,88.5409,88.5589,88.5229,88.5229,1100.0
2014-08-12 09:45:00,98.14,98.18,98.11,98.18,2800.0,88.5229,88.5589,88.4958,88.5589,2800.0
2014-08-12 09:50:00,98.21,98.21,98.01,98.03,4400.0,88.586,88.586,88.4056,88.4236,4400.0
2014-08-12 09:55:00,98.03,98.13,98.03,98.13,2800.0,88.4236,88.5138,88.4236,88.5138,2800.0
2014-08-12 10:00:00,98.11,98.13,98.06,98.09,3300.0,88.4958,88.5138,88.4507,88.4778,3300.0
2014-08-12 10:05:00,98.13,98.2,98.0,98.05,5800.0,88.5138,88.577,88.3966,88.4417,5800.0
2014-08-12 10:10:00,97.97,97.99,97.93,97.99,5000.0,88.3695,88.3876,88.3334,88.3876,5000.0
2014-08-12 10:15:00,97.97,98.05,97.94,98.02,2000.0,88.3695,88.4417,88.3425,88.4146,2000.0
2014-08-12 10:20:00,98.02,98.08,98.02,98.08,5000.0,88.4146,88.4687,88.4146,88.4687,5000.0
2014-08-12 10:25:00,98.09,98.09,98.01,98.01,500.0,88.4778,88.4778,88.4056,88.4056,500.0
2014-08-12 10:30:00,97.98,97.98,97.95,97.95,600.0,88.3785,88.3785,88.3515,88.3515,600.0
2014-08-12 10:35:00,97.94,98.0,97.94,97.95,600.0,88.3425,88.3966,88.3425,88.3515,600.0
2014-08-12 10:40:00,98.0,98.02,97.9,97.9,3200.0,88.3966,88.4146,88.3064,88.3064,3200.0
2014-08-12 10:45:00,97.89,97.92,97.84,97.87,1600.0,88.2974,88.3244,88.2523,88.2793,1600.0
2014-08-12 10:50:00,97.82,97.84,97.82,97.84,1500.0,88.2342,88.2523,88.2342,88.2523,1500.0
2014-08-12 10:55:00,97.85,97.87,97.84,97.84,900.0,88.2613,88.2793,88.2523,88.2523,900.0
2014-08-12 11:00:00,97.8,97.8,97.63,97.64,3400.0,88.2162,88.2162,88.0628,88.0719,3400.0
2014-08-12 11:05:00,97.66,97.67,97.59,97.63,3300.0,88.0899,88.0989,88.0268,88.0628,3300.0
2014-08-12 11:10:00,97.69,97.69,97.69,97.69,100.0,88.117,88.117,88.117,88.117,100.0
2014-08-12 11:15:00,97.69,97.69,97.66,97.66,500.0,88.117,88.117,88.0899,88.0899,500.0
2014-08-12 11:20:00,97.71,97.73,97.68,97.68,1300.0,88.135,88.153,88.1079,88.1079,1300.0
2014-08-12 11:25:00,97.69,97.7,97.68,97.7,1600.0,88.117,88.126,88.1079,88.126,1600.0
2014-08-12 11:30:00,97.75,97.79,97.72,97.75,1100.0,88.1711,88.2072,88.144,88.1711,1100.0
2014-08-12 11:35:00,97.77,97.8,97.77,97.79,900.0,88.1891,88.2162,88.1891,88.2072,900.0
2014-08-12 11:40:00,97.76,97.79,97.73,97.75,9100.0,88.1801,88.2072,88.153,88.1711,9100.0
2014-08-12 11:45:00,97.78,97.8,97.78,97.78,3300.0,88.1981,88.2162,88.1981,88.1981,3300.0
2014-08-12 11:50:00,97.75,97.79,97.75,97.78,700.0,88.1711,88.2072,88.1711,88.1981,700.0
2014-08-12 11:55:00,97.75,97.76,97.73,97.73,4100.0,88.1711,88.1801,88.153,88.153,4100.0
2014-08-12 12:00:00,97.71,97.71,97.66,97.7,1300.0,88.135,88.135,88.0899,88.126,1300.0
2014-08-12 12:05:00,97.72,97.72,97.66,97.72,8400.0,88.144,88.144,88.0899,88.144,8400.0
2014-08-12 12:10:00,97.72,97.75,97.72,97.75,1400.0,88.144,88.1711,88.144,88.1711,1400.0
2014-08-12 12:15:00,97.81,97.81,97.77,97.78,1600.0,88.2252,88.2252,88.1891,88.1981,1600.0
2014-08-12 12:20:00,97.75,97.75,97.69,97.74,4300.0,88.1711,88.1711,88.117,88.1621,4300.0
2014-08-12 12:25:00,97.78,97.78,97.75,97.75,1700.0,88.1981,88.1981,88.1711,88.1711,1700.0
2014-08-12 12:30:00,97.77,97.78,97.75,97.77,1200.0,88.1891,88.1981,88.1711,88.1891,1200.0
2014-08-12 12:35:00,97.78,97.88,97.78,97.88,2400.0,88.1981,88.2883,88.1981,88.2883,2400.0
2014-08-12 12:40:00,97.87,97.93,97.87,97.9,2200.0,88.2793,88.3334,88.2793,88.3064,2200.0
2014-08-12 12:45:00,97.9,97.92,97.87,97.88,7100.0,88.3064,88.3244,88.2793,88.2883,7100.0
2014-08-12 12:50:00,97.87,97.87,97.85,97.85,1900.0,88.2793,88.2793,88.2613,88.2613,1900.0
2014-08-12 12:55:00,97.9,97.9,97.84,97.84,600.0,88.3064,88.3064,88.2523,88.2523,600.0
2014-08-12 13:00:00,97.83,97.86,97.83,97.86,1800.0,88.2432,88.2703,88.2432,88.2703,1800.0
2014-08-12 13:05:00,97.85,97.89,97.85,97.89,4400.0,88.2613,88.2974,88.2613,88.2974,4400.0
2014-08-12 13:10:00,97.91,97.91,97.89,97.89,3000.0,88.3154,88.3154,88.2974,88.2974,3000.0
2014-08-12 13:15:00,97.86,97.88,97.85,97.88,2000.0,88.2703,88.2883,88.2613,88.2883,2000.0
2014-08-12 13:20:00,97.85,97.85,97.77,97.77,1500.0,88.2613,88.2613,88.1891,88.1891,1500.0
2014-08-12 13:25:00,97.84,97.84,97.8,97.82,8000.0,88.2523,88.2523,88.2162,88.2342,8000.0
2014-08-12 13:30:00,97.84,97.84,97.73,97.73,3700.0,88.2523,88.2523,88.153,88.153,3700.0
2014-08-12 13:35:00,97.74,97.75,97.71,97.75,1500.0,88.1621,88.1711,88.135,88.1711,1500.0
2014-08-12 13:40:00,97.73,97.75,97.73,97.75,300.0,88.153,88.1711,88.153,88.1711,300.0
2014-08-12 13:45:00,97.73,97.73,97.7,97.73,1200.0,88.153,88.153,88.126,88.153,1200.0
2014-08-12 13:50:00,97.7,97.77,97.7,97.76,2100.0,88.126,88.1891,88.126,88.1801,2100.0
2014-08-12 13:55:00,97.78,97.78,97.73,97.75,3200.0,88.1981,88.1981,88.153,88.1711,3200.0
2014-08-12 14:00:00,97.76,97.76,97.7,97.73,13200.0,88.1801,88.1801,88.126,88.153,13200.0
2014-08-12 14:05:00,97.72,97.72,97.61,97.61,3100.0,88.144,88.144,88.0448,88.0448,3100.0
2014-08-12 14:10:00,97.63,97.64,97.59,97.61,9000.0,88.0628,88.0719,88.0268,88.0448,9000.0
2014-08-12 14:15:00,97.62,97.63,97.55,97.6,3800.0,88.0538,88.0628,87.9907,88.0358,3800.0
2014-08-12 14:20:00,97.62,97.62,97.58,97.59,1800.0,88.0538,88.0538,88.0177,88.0268,1800.0
2014-08-12 14:25:00,97.62,97.63,97.52,97.56,7200.0,88.0538,88.0628,87.9636,87.9997,7200.0
2014-08-12 14:30:00,97.5,97.57,97.48,97.55,8300.0,87.9456,88.0087,87.9275,87.9907,8300.0
2014-08-12 14:35:00,97.54,97.61,97.52,97.61,1900.0,87.9817,88.0448,87.9636,88.0448,1900.0
2014-08-12 14:40:00,97.61,97.67,97.6,97.64,1600.0,88.0448,88.0989,88.0358,88.0719,1600.0
2014-08-12 14:45:00,97.63,97.63,97.59,97.59,3000.0,88.0628,88.0628,88.0268,88.0268,3000.0
2014-08-12 14:50:00,97.62,97.65,97.61,97.64,16500.0,88.0538,88.0809,88.0448,88.0719,16500.0
2014-08-12 14:55:00,97.62,97.64,97.59,97.59,7700.0,88.0538,88.0719,88.0268,88.0268,7700.0
2014-08-12 15:00:00,97.6,97.63,97.6,97.63,800.0,88.0358,88.0628,88.0358,88.0628,800.0
2014-08-12 15:05:00,97.62,97.68,97.62,97.68,1000.0,88.0538,88.1079,88.0538,88.1079,1000.0
2014-08-12 15:10:00,97.73,97.73,97.68,97.71,1900.0,88.153,88.153,88.1079,88.135,1900.0
2014-08-12 15:15:00,97.71,97.71,97.66,97.66,1700.0,88.135,88.135,88.0899,88.0899,1700.0
2014-08-12 15:20:00,97.68,97.7,97.65,97.68,2500.0,88.1079,88.126,88.0809,88.1079,2500.0
2014-08-12 15:25:00,97.69,97.72,97.65,97.68,2900.0,88.117,88.144,88.0809,88.1079,2900.0
2014-08-12 15:30:00,97.66,97.7,97.66,97.69,1900.0,88.0899,88.126,88.0899,88.117,1900.0
2014-08-12 15:35:00,97.71,97.78,97.69,97.78,4600.0,88.135,88.1981,88.117,88.1981,4600.0
2014-08-12 15:40:00,97.79,97.88,97.79,97.84,10800.0,88.2072,88.2883,88.2072,88.2523,10800.0
2014-08-12 15:45:00,97.84,97.87,97.83,97.84,2500.0,88.2523,88.2793,88.2432,88.2523,2500.0
2014-08-12 15:50:00,97.82,97.85,97.79,97.79,7400.0,88.2342,88.2613,88.2072,88.2072,7400.0
2014-08-12 15:55:00,97.79,97.84,97.79,97.81,13400.0,88.2072,88.2523,88.2072,88.2252,13400.0
2014-08-13 09:30:00,98.14,98.27,98.14,98.22,5100.0,88.5229,88.6401,88.5229,88.595,5100.0
2014-08-13 09:35:00,98.24,98.28,98.21,98.24,2900.0,88.6131,88.6491,88.586,88.6131,2900.0
2014-08-13 09:40:00,98.23,98.23,98.18,98.19,800.0,88.604,88.604,88.5589,88.568,800.0
2014-08-13 09:45:00,98.24,98.24,98.13,98.15,1300.0,88.6131,88.6131,88.5138,88.5319,1300.0
2014-08-13 09:50:00,98.13,98.14,98.13,98.14,700.0,88.5138,88.5229,88.5138,88.5229,700.0
2014-08-13 09:55:00,98.12,98.12,98.09,98.09,300.0,88.5048,88.5048,88.4778,88.4778,300.0
2014-08-13 10:00:00,98.11,98.21,98.11,98.19,4800.0,88.4958,88.586,88.4958,88.568,4800.0
2014-08-13 10:05:00,98.16,98.24,98.16,98.24,600.0,88.5409,88.6131,88.5409,88.6131,600.0
2014-08-13 10:10:00,98.2,98.21,98.13,98.13,2500.0,88.577,88.586,88.5138,88.5138,2500.0
2014-08-13 10:15:00,98.13,98.23,98.13,98.23,400.0,88.5138,88.604,88.5138,88.604,400.0
2014-08-13 10:20:00,98.24,98.29,98.23,98.29,2000.0,88.6131,88.6582,88.604,88.6582,2000.0
2014-08-13 10:25:00,98.26,98.3,98.24,98.26,8800.0,88.6311,88.6672,88.6131,88.6311,8800.0
2014-08-13 10:30:00,98.28,98.31,98.27,98.31,900.0,88.6491,88.6762,88.6401,88.6762,900.0
2014-08-13 10:35:00,98.31,98.34,98.29,98.34,6400.0,88.6762,88.7033,88.6582,88.7033,6400.0
2014-08-13 10:40:00,98.37,98.37,98.33,98.33,2100.0,88.7303,88.7303,88.6942,88.6942,2100.0
2014-08-13 10:45:00,98.33,98.35,98.33,98.35,700.0,88.6942,88.7123,88.6942,88.7123,700.0
2014-08-13 10:50:00,98.38,98.39,98.33,98.34,3700.0,88.7393,88.7484,88.6942,88.7033,3700.0
2014-08-13 10:55:00,98.39,98.43,98.34,98.43,1400.0,88.7484,88.7844,88.7033,88.7844,1400.0
2014-08-13 11:00:00,98.45,98.5,98.45,98.47,2300.0,88.8025,88.8476,88.8025,88.8205,2300.0
2014-08-13 11:05:00,98.49,98.56,98.49,98.53,5300.0,88.8386,88.9017,88.8386,88.8746,5300.0
2014-08-13 11:10:00,98.58,98.63,98.57,98.6,5300.0,88.9197,88.9648,88.9107,88.9378,5300.0
2014-08-13 11:15:00,98.56,98.58,98.55,98.57,900.0,88.9017,88.9197,88.8927,88.9107,900.0
2014-08-13 11:20:00,98.59,98.59,98.58,98.58,2100.0,88.9288,88.9288,88.9197,88.9197,2100.0
2014-08-13 11:25:00,98.59,98.61,98.59,98.6,1600.0,88.9288,88.9468,88.9288,88.9378,1600.0
2014-08-13 11:30:00,98.6,98.65,98.6,98.63,1100.0,88.9378,88.9829,88.9378,88.9648,1100.0
2014-08-13 11:35:00,98.67,98.69,98.65,98.65,8200.0,89.0009,89.019,88.9829,88.9829,8200.0
2014-08-13 11:40:00,98.66,98.66,98.63,98.66,4800.0,88.9919,88.9919,88.9648,88.9919,4800.0
2014-08-13 11:45:00,98.66,98.66,98.63,98.64,1600.0,88.9919,88.9919,88.9648,88.9739,1600.0
2014-08-13 11:50:00,98.64,98.66,98.6,98.61,2400.0,88.9739,88.9919,88.9378,88.9468,2400.0
2014-08-13 11:55:00,98.6,98.62,98.56,98.56,2800.0,88.9378,88.9558,88.9017,88.9017,2800.0
2014-08-13 12:00:00,98.57,98.58,98.57,98.57,400.0,88.9107,88.9197,88.9107,88.9107,400.0
2014-08-13 12:05:00,98.51,98.51,98.46,98.49,2100.0,88.8566,88.8566,88.8115,88.8386,2100.0
2014-08-13 12:10:00,98.48,98.52,98.48,98.49,3200.0,88.8295,88.8656,88.8295,88.8386,3200.0
2014-08-13 12:15:00,98.49,98.49,98.49,98.49,0.0,88.8386,88.8386,88.8386,88.8386,0.0
2014-08-13 12:20:00,98.5,98.52,98.46,98.52,2300.0,88.8476,88.8656,88.8115,88.8656,2300.0
2014-08-13 12:25:00,98.51,98.55,98.51,98.55,1800.0,88.8566,88.8927,88.8566,88.8927,1800.0
2014-08-13 12:30:00,98.53,98.53,98.52,98.52,700.0,88.8746,88.8746,88.8656,88.8656,700.0
2014-08-13 12:35:00,98.55,98.55,98.52,98.52,1600.0,88.8927,88.8927,88.8656,88.8656,1600.0
2014-08-13 12:40:00,98.52,98.52,98.49,98.51,3100.0,88.8656,88.8656,88.8386,88.8566,3100.0
2014-08-13 12:45:00,98.52,98.57,98.52,98.57,5000.0,88.8656,88.9107,88.8656,88.9107,5000.0
2014-08-13 12:50:00,98.58,98.59,98.56,98.58,2800.0,88.9197,88.9288,88.9017,88.9197,2800.0
2014-08-13 12:55:00,98.55,98.55,98.52,98.54,2500.0,88.8927,88.8927,88.8656,88.8837,2500.0
2014-08-13 13:00:00,98.56,98.57,98.54,98.56,1800.0,88.9017,88.9107,88.8837,88.9017,1800.0
2014-08-13 13:05:00,98.58,98.58,98.57,98.57,1400.0,88.9197,88.9197,88.9107,88.9107,1400.0
2014-08-13 13:10:00,98.58,98.58,98.55,98.55,500.0,88.9197,88.9197,88.8927,88.8927,500.0
2014-08-13 13:15:00,98.57,98.61,98.55,98.55,16400.0,88.9107,88.9468,88.8927,88.8927,16400.0
2014-08-13 13:20:00,98.54,98.58,98.54,98.57,16900.0,88.8837,88.9197,88.8837,88.9107,16900.0
2014-08-13 13:25:00,98.57,98.59,98.57,98.58,16700.0,88.9107,88.9288,88.9107,88.9197,16700.0
2014-08-13 13:30:00,98.57,98.59,98.57,98.58,6000.0,88.9107,88.9288,88.9107,88.9197,6000.0
2014-08-13 13:35:00,98.59,98.62,98.58,98.62,3900.0,88.9288,88.9558,88.9197,88.9558,3900.0
2014-08-13 13:40:00,98.6,98.64,98.6,98.61,12600.0,88.9378,88.9739,88.9378,88.9468,12600.0
2014-08-13 13:45:00,98.61,98.65,98.59,98.63,7600.0,88.9468,88.9829,88.9288,88.9648,7600.0
2014-08-13 13:50:00,98.63,98.63,98.61,98.63,5400.0,88.9648,88.9648,88.9468,88.9648,5400.0
2014-08-13 13:55:00,98.61,98.61,98.61,98.61,1400.0,88.9468,88.9468,88.9468,88.9468,1400.0
2014-08-13 14:00:00,98.6,98.61,98.6,98.6,1100.0,88.9378,88.9468,88.9378,88.9378,1100.0
2014-08-13 14:05:00,98.61,98.62,98.51,98.51,51400.0,88.9468,88.9558,88.8566,88.8566,51400.0
2014-08-13 14:10:00,98.54,98.55,98.53,98.55,1200.0,88.8837,88.8927,88.8746,88.8927,1200.0
2014-08-13 14:15:00,98.55,98.57,98.54,98.54,4200.0,88.8927,88.9107,88.8837,88.8837,4200.0
2014-08-13 14:20:00,98.54,98.54,98.5,98.51,4500.0,88.8837,88.8837,88.8476,88.8566,4500.0
2014-08-13 14:25:00,98.51,98.56,98.51,98.55,24000.0,88.8566,88.9017,88.8566,88.8927,24000.0
2014-08-13 14:30:00,98.51,98.54,98.51,98.54,1700.0,88.8566,88.8837,88.8566,88.8837,1700.0
2014-08-13 14:35:00,98.57,98.59,98.56,98.56,4900.0,88.9107,88.9288,88.9017,88.9017,4900.0
2014-08-13 14:40:00,98.57,98.58,98.55,98.56,2400.0,88.9107,88.9197,88.8927,88.9017,2400.0
2014-08-13 14:45:00,98.56,98.56,98.53,98.54,8200.0,88.9017,88.9017,88.8746,88.8837,8200.0
2014-08-13 14:50:00,98.54,98.57,98.53,98.54,3500.0,88.8837,88.9107,88.8746,88.8837,3500.0
2014-08-13 14:55:00,98.55,98.57,98.54,98.54,2600.0,88.8927,88.9107,88.8837,88.8837,2600.0
2014-08-13 15:00:00,98.56,98.56,98.51,98.54,7400.0,88.9017,88.9017,88.8566,88.8837,7400.0
2014-08-13 15:05:00,98.52,98.56,98.52,98.56,1800.0,88.8656,88.9017,88.8656,88.9017,1800.0
2014-08-13 15:10:00,98.53,98.54,98.51,98.51,1900.0,88.8746,88.8837,88.8566,88.8566,1900.0
2014-08-13 15:15:00,98.54,98.55,98.52,98.55,800.0,88.8837,88.8927,88.8656,88.8927,800.0
2014-08-13 15:20:00,98.56,98.56,98.54,98.55,1800.0,88.9017,88.9017,88.8837,88.8927,1800.0
2014-08-13 15:25:00,98.6,98.6,98.57,98.57,2600.0,88.9378,88.9378,88.9107,88.9107,2600.0
2014-08-13 15:30:00,98.54,98.55,98.53,98.55,2000.0,88.8837,88.8927,88.8746,88.8927,2000.0
2014-08-13 15:35:00,98.53,98.53,98.52,98.53,1500.0,88.8746,88.8746,88.8656,88.8746,1500.0
2014-08-13 15:40:00,98.53,98.56,98.51,98.56,2200.0,88.8746,88.9017,88.8566,88.9017,2200.0
2014-08-13 15:45:00,98.57,98.57,98.55,98.56,2500.0,88.9107,88.9107,88.8927,88.9017,2500.0
2014-08-13 15:50:00,98.59,98.59,98.57,98.59,2300.0,88.9288,88.9288,88.9107,88.9288,2300.0
2014-08-13 15:55:00,98.58,98.58,98.54,98.56,12500.0,88.9197,88.9197,88.8837,88.9017,12500.0
2014-08-14 09:30:00,98.74,98.8,98.74,98.79,7700.0,89.0641,89.1182,89.0641,89.1092,7700.0
2014-08-14 09:35:00,98.87,98.88,98.79,98.79,2700.0,89.1813,89.1903,89.1092,89.1092,2700.0
2014-08-14 09:40:00,98.81,98.83,98.73,98.77,1600.0,89.1272,89.1452,89.055,89.0911,1600.0
2014-08-14 09:45:00,98.79,98.81,98.78,98.78,1300.0,89.1092,89.1272,89.1001,89.1001,1300.0
2014-08-14 09:50:00,98.78,98.78,98.74,98.74,1100.0,89.1001,89.1001,89.0641,89.0641,1100.0
2014-08-14 09:55:00,98.79,98.84,98.79,98.81,3000.0,89.1092,89.1543,89.1092,89.1272,3000.0
2014-08-14 10:00:00,98.82,98.82,98.77,98.78,600.0,89.1362,89.1362,89.0911,89.1001,600.0
2014-08-14 10:05:00,98.82,98.82,98.72,98.74,1100.0,89.1362,89.1362,89.046,89.0641,1100.0
2014-08-14 10:10:00,98.71,98.77,98.71,98.77,1200.0,89.037,89.0911,89.037,89.0911,1200.0
2014-08-14 10:15:00,98.77,98.83,98.77,98.82,1400.0,89.0911,89.1452,89.0911,89.1362,1400.0
2014-08-14 10:20:00,98.82,98.87,98.8,98.84,800.0,89.1362,89.1813,89.1182,89.1543,800.0
2014-08-14 10:25:00,98.86,98.87,98.83,98.84,1900.0,89.1723,89.1813,89.1452,89.1543,1900.0
2014-08-14 10:30:00,98.88,98.92,98.86,98.89,3100.0,89.1903,89.2264,89.1723,89.1994,3100.0
2014-08-14 10:35:00,98.89,98.89,98.84,98.84,1400.0,89.1994,89.1994,89.1543,89.1543,1400.0
2014-08-14 10:40:00,98.85,98.89,98.85,98.88,300.0,89.1633,89.1994,89.1633,89.1903,300.0
2014-08-14 10:45:00,98.91,98.92,98.91,98.92,300.0,89.2174,89.2264,89.2174,89.2264,300.0
2014-08-14 10:50:00,98.91,98.92,98.85,98.87,8700.0,89.2174,89.2264,89.1633,89.1813,8700.0
2014-08-14 10:55:00,98.87,98.87,98.83,98.85,1800.0,89.1813,89.1813,89.1452,89.1633,1800.0
2014-08-14 11:00:00,98.86,98.9,98.84,98.9,1800.0,89.1723,89.2084,89.1543,89.2084,1800.0
2014-08-14 11:05:00,98.91,98.91,98.89,98.89,400.0,89.2174,89.2174,89.1994,89.1994,400.0
2014-08-14 11:10:00,98.92,98.94,98.91,98.94,400.0,89.2264,89.2445,89.2174,89.2445,400.0
2014-08-14 11:15:00,98.91,98.95,98.91,98.95,1600.0,89.2174,89.2535,89.2174,89.2535,1600.0
2014-08-14 11:20:00,98.93,98.96,98.93,98.96,600.0,89.2354,89.2625,89.2354,89.2625,600.0
2014-08-14 11:25:00,98.92,98.93,98.92,98.92,1400.0,89.2264,89.2354,89.2264,89.2264,1400.0
2014-08-14 11:30:00,98.87,98.88,98.87,98.87,1400.0,89.1813,89.1903,89.1813,89.1813,1400.0
2014-08-14 11:35:00,98.86,98.86,98.83,98.85,2700.0,89.1723,89.1723,89.1452,89.1633,2700.0
2014-08-14 11:40:00,98.85,98.86,98.84,98.84,6700.0,89.1633,89.1723,89.1543,89.1543,6700.0
2014-08-14 11:45:00,98.86,98.87,98.86,98.87,400.0,89.1723,89.1813,89.1723,89.1813,400.0
2014-08-14 11:50:00,98.87,98.88,98.85,98.85,700.0,89.1813,89.1903,89.1633,89.1633,700.0
2014-08-14 11:55:00,98.86,98.91,98.86,98.91,2500.0,89.1723,89.2174,89.1723,89.2174,2500.0
2014-08-14 12:00:00,98.92,98.94,98.9,98.92,8700.0,89.2264,89.2445,89.2084,89.2264,8700.0
2014-08-14 12:05:00,98.92,98.93,98.9,98.9,2100.0,89.2264,89.2354,89.2084,89.2084,2100.0
2014-08-14 12:10:00,98.91,98.92,98.9,98.9,6400.0,89.2174,89.2264,89.2084,89.2084,6400.0
2014-08-14 12:15:00,98.9,98.92,98.9,98.92,2000.0,89.2084,89.2264,89.2084,89.2264,2000.0
2014-08-14 12:20:00,98.9,98.91,98.9,98.9,2100.0,89.2084,89.2174,89.2084,89.2084,2100.0
2014-08-14 12:25:00,98.89,98.9,98.88,98.9,5400.0,89.1994,89.2084,89.1903,89.2084,5400.0
2014-08-14 12:30:00,98.91,98.91,98.89,98.89,3600.0,89.2174,89.2174,89.1994,89.1994,3600.0
2014-08-14 12:35:00,98.89,98.93,98.89,98.93,115500.0,89.1994,89.2354,89.1994,89.2354,115500.0
2014-08-14 12:40:00,98.93,98.93,98.92,98.92,1500.0,89.2354,89.2354,89.2264,89.2264,1500.0
2014-08-14 12:45:00,98.91,98.92,98.89,98.9,4100.0,89.2174,89.2264,89.1994,89.2084,4100.0
2014-08-14 12:50:00,98.89,98.94,98.89,98.93,1100.0,89.1994,89.2445,89.1994,89.2354,1100.0
2014-08-14 12:55:00,98.94,98.94,98.9,98.91,4400.0,89.2445,89.2445,89.2084,89.2174,4400.0
2014-08-14 13:00:00,98.93,98.93,98.89,98.92,1000.0,89.2354,89.2354,89.1994,89.2264,1000.0
2014-08-14 13:05:00,98.92,98.92,98.91,98.92,1700.0,89.2264,89.2264,89.2174,89.2264,1700.0
2014-08-14 13:10:00,98.92,98.97,98.91,98.97,4900.0,89.2264,89.2715,89.2174,89.2715,4900.0
2014-08-14 13:15:00,99.0,99.03,99.0,99.0,2500.0,89.2986,89.3256,89.2986,89.2986,2500.0
2014-08-14 13:20:00,99.02,99.03,98.98,98.99,8100.0,89.3166,89.3256,89.2805,89.2896,8100.0
2014-08-14 13:25:00,98.99,98.99,98.98,98.98,16300.0,89.2896,89.2896,89.2805,89.2805,16300.0
2014-08-14 13:30:00,98.98,98.98,98.94,98.94,7600.0,89.2805,89.2805,89.2445,89.2445,7600.0
2014-08-14 13:35:00,98.94,98.95,98.94,98.94,2800.0,89.2445,89.2535,89.2445,89.2445,2800.0
2014-08-14 13:40:00,98.93,98.94,98.91,98.91,13000.0,89.2354,89.2445,89.2174,89.2174,13000.0
2014-08-14 13:45:00,98.91,98.91,98.88,98.9,14600.0,89.2174,89.2174,89.1903,89.2084,14600.0
2014-08-14 13:50:00,98.9,98.91,98.89,98.89,3100.0,89.2084,89.2174,89.1994,89.1994,3100.0
2014-08-14 13:55:00,98.91,98.92,98.89,98.92,4900.0,89.2174,89.2264,89.1994,89.2264,4900.0
2014-08-14 14:00:00,98.91,98.94,98.89,98.89,7400.0,89.2174,89.2445,89.1994,89.1994,7400.0
2014-08-14 14:05:00,98.89,98.93,98.88,98.93,17000.0,89.1994,89.2354,89.1903,89.2354,17000.0
2014-08-14 14:10:00,98.92,98.93,98.91,98.91,6600.0,89.2264,89.2354,89.2174,89.2174,6600.0
2014-08-14 14:15:00,98.91,98.91,98.88,98.89,2600.0,89.2174,89.2174,89.1903,89.1994,2600.0
2014-08-14 14:20:00,98.89,98.91,98.88,98.89,6400.0,89.1994,89.2174,89.1903,89.1994,6400.0
2014-08-14 14:25:00,98.92,98.93,98.92,98.93,5500.0,89.2264,89.2354,89.2264,89.2354,5500.0
2014-08-14 14:30:00,98.93,98.95,98.92,98.95,8500.0,89.2354,89.2535,89.2264,89.2535,8500.0
2014-08-14 14:35:00,98.95,98.97,98.94,98.94,17200.0,89.2535,89.2715,89.2445,89.2445,17200.0
2014-08-14 14:40:00,98.93,98.96,98.92,98.93,24000.0,89.2354,89.2625,89.2264,89.2354,24000.0
2014-08-14 14:45:00,98.94,98.95,98.93,98.93,15600.0,89.2445,89.2535,89.2354,89.2354,15600.0
2014-08-14 14:50:00,98.93,98.94,98.92,98.93,3600.0,89.2354,89.2445,89.2264,89.2354,3600.0
2014-08-14 14:55:00,98.94,98.94,98.93,98.94,1300.0,89.2445,89.2445,89.2354,89.2445,1300.0
2014-08-14 15:00:00,98.94,98.96,98.94,98.96,4600.0,89.2445,89.2625,89.2445,89.2625,4600.0
2014-08-14 15:05:00,98.95,98.98,98.94,98.96,2900.0,89.2535,89.2805,89.2445,89.2625,2900.0
2014-08-14 15:10:00,98.96,98.98,98.95,98.96,4700.0,89.2625,89.2805,89.2535,89.2625,4700.0
2014-08-14 15:15:00,98.96,98.97,98.95,98.97,9300.0,89.2625,89.2715,89.2535,89.2715,9300.0
2014-08-14 15:20:00,98.97,98.98,98.96,98.98,11800.0,89.2715,89.2805,89.2625,89.2805,11800.0
2014-08-14 15:25:00,98.97,98.99,98.97,98.99,7700.0,89.2715,89.2896,89.2715,89.2896,7700.0
2014-08-14 15:30:00,98.99,99.0,98.98,98.99,12700.0,89.2896,89.2986,89.2805,89.2896,12700.0
2014-08-14 15:35:00,98.99,98.99,98.96,98.96,9000.0,89.2896,89.2896,89.2625,89.2625,9000.0
2014-08-14 15:40:00,98.96,98.98,98.96,98.97,3500.0,89.2625,89.2805,89.2625,89.2715,3500.0
2014-08-14 15:45:00,98.98,98.98,98.96,98.97,1000.0,89.2805,89.2805,89.2625,89.2715,1000.0
2014-08-14 15:50:00,98.98,99.0,98.97,98.99,3400.0,89.2805,89.2986,89.2715,89.2896,3400.0
2014-08-14 15:55:00,98.98,99.04,98.98,99.04,12300.0,89.2805,89.3347,89.2805,89.3347,12300.0
2014-08-15 09:30:00,99.46,99.59,99.46,99.52,19000.0,89.7135,89.8308,89.7135,89.7676,19000.0
2014-08-15 09:35:00,99.51,99.54,99.47,99.48,12600.0,89.7586,89.7857,89.7225,89.7315,12600.0
2014-08-15 09:40:00,99.46,99.5,99.42,99.42,7000.0,89.7135,89.7496,89.6774,89.6774,7000.0
2014-08-15 09:45:00,99.44,99.46,99.42,99.44,5300.0,89.6955,89.7135,89.6774,89.6955,5300.0
2014-08-15 09:50:00,99.46,99.55,99.46,99.55,1800.0,89.7135,89.7947,89.7135,89.7947,1800.0
2014-08-15 09:55:00,99.53,99.58,99.48,99.56,6600.0,89.7766,89.8217,89.7315,89.8037,6600.0
2014-08-15 10:00:00,99.54,99.61,99.54,99.61,700.0,89.7857,89.8488,89.7857,89.8488,700.0
2014-08-15 10:05:00,99.58,99.65,99.58,99.62,19400.0,89.8217,89.8849,89.8217,89.8578,19400.0
2014-08-15 10:10:00,99.6,99.66,99.6,99.61,3500.0,89.8398,89.8939,89.8398,89.8488,3500.0
2014-08-15 10:15:00,99.6,99.61,99.52,99.59,3000.0,89.8398,89.8488,89.7676,89.8308,3000.0
2014-08-15 10:20:00,99.6,99.6,99.56,99.56,500.0,89.8398,89.8398,89.8037,89.8037,500.0
2014-08-15 10:25:00,99.61,99.61,99.57,99.6,2500.0,89.8488,89.8488,89.8127,89.8398,2500.0
2014-08-15 10:30:00,99.62,99.64,99.61,99.62,900.0,89.8578,89.8759,89.8488,89.8578,900.0
2014-08-15 10:35:00,99.62,99.63,99.59,99.62,4900.0,89.8578,89.8669,89.8308,89.8578,4900.0
2014-08-15 10:40:00,99.59,99.59,99.33,99.36,8700.0,89.8308,89.8308,89.5962,89.6233,8700.0
2014-08-15 10:45:00,99.29,99.31,99.21,99.26,2300.0,89.5602,89.5782,89.488,89.5331,2300.0
2014-08-15 10:50:00,99.25,99.28,98.94,98.94,25700.0,89.5241,89.5511,89.2445,89.2445,25700.0
2014-08-15 10:55:00,98.9,99.04,98.72,98.99,23700.0,89.2084,89.3347,89.046,89.2896,23700.0
2014-08-15 11:00:00,98.96,99.08,98.96,98.99,12200.0,89.2625,89.3707,89.2625,89.2896,12200.0
2014-08-15 11:05:00,98.94,99.06,98.91,99.06,9400.0,89.2445,89.3527,89.2174,89.3527,9400.0
2014-08-15 11:10:00,99.01,99.21,99.01,99.14,1900.0,89.3076,89.488,89.3076,89.4249,1900.0
2014-08-15 11:15:00,99.17,99.17,99.07,99.07,1600.0,89.4519,89.4519,89.3617,89.3617,1600.0
2014-08-15 11:20:00,99.07,99.07,98.98,99.03,2400.0,89.3617,89.3617,89.2805,89.3256,2400.0
2014-08-15 11:25:00,98.93,99.0,98.91,98.96,7000.0,89.2354,89.2986,89.2174,89.2625,7000.0
2014-08-15 11:30:00,98.9,98.94,98.88,98.93,3200.0,89.2084,89.2445,89.1903,89.2354,3200.0
2014-08-15 11:35:00,98.84,98.91,98.82,98.91,3000.0,89.1543,89.2174,89.1362,89.2174,3000.0
2014-08-15 11:40:00,98.94,98.99,98.91,98.97,5500.0,89.2445,89.2896,89.2174,89.2715,5500.0
2014-08-15 11:45:00,98.97,98.97,98.88,98.88,3200.0,89.2715,89.2715,89.1903,89.1903,3200.0
2014-08-15 11:50:00,98.86,98.86,98.6,98.6,8700.0,89.1723,89.1723,88.9378,88.9378,8700.0
2014-08-15 11:55:00,98.56,98.66,98.54,98.66,7000.0,88.9017,88.9919,88.8837,88.9919,7000.0
2014-08-15 12:00:00,98.65,98.66,98.56,98.66,12000.0,88.9829,88.9919,88.9017,88.9919,12000.0
2014-08-15 12:05:00,98.69,98.79,98.69,98.79,4900.0,89.019,89.1092,89.019,89.1092,4900.0
2014-08-15 12:10:00,98.79,98.79,98.75,98.78,226600.0,89.1092,89.1092,89.0731,89.1001,226600.0
2014-08-15 12:15:00,98.75,98.77,98.68,98.72,8200.0,89.0731,89.0911,89.0099,89.046,8200.0
2014-08-15 12:20:00,98.71,98.77,98.66,98.77,7100.0,89.037,89.0911,88.9919,89.0911,7100.0
2014-08-15 12:25:00,98.8,98.9,98.8,98.9,700.0,89.1182,89.2084,89.1182,89.2084,700.0
2014-08-15 12:30:00,98.93,98.93,98.79,98.79,3600.0,89.2354,89.2354,89.1092,89.1092,3600.0
2014-08-15 12:35:00,98.84,98.94,98.83,98.93,8700.0,89.1543,89.2445,89.1452,89.2354,8700.0
2014-08-15 12:40:00,98.94,98.98,98.94,98.98,400.0,89.2445,89.2805,89.2445,89.2805,400.0
2014-08-15 12:45:00,99.03,99.03,98.92,98.95,5800.0,89.3256,89.3256,89.2264,89.2535,5800.0
2014-08-15 12:50:00,98.91,98.96,98.91,98.95,4200.0,89.2174,89.2625,89.2174,89.2535,4200.0
2014-08-15 12:55:00,98.98,98.98,98.91,98.94,3000.0,89.2805,89.2805,89.2174,89.2445,3000.0
2014-08-15 13:00:00,98.9,98.91,98.82,98.82,600.0,89.2084,89.2174,89.1362,89.1362,600.0
2014-08-15 13:05:00,98.86,98.98,98.86,98.91,1600.0,89.1723,89.2805,89.1723,89.2174,1600.0
2014-08-15 13:10:00,98.98,99.0,98.93,98.97,8400.0,89.2805,89.2986,89.2354,89.2715,8400.0
2014-08-15 13:15:00,98.95,98.99,98.94,98.99,2100.0,89.2535,89.2896,89.2445,89.2896,2100.0
2014-08-15 13:20:00,98.94,98.96,98.91,98.95,11000.0,89.2445,89.2625,89.2174,89.2535,11000.0
2014-08-15 13:25:00,98.94,98.97,98.92,98.97,1600.0,89.2445,89.2715,89.2264,89.2715,1600.0
2014-08-15 13:30:00,98.96,98.96,98.9,98.92,6300.0,89.2625,89.2625,89.2084,89.2264,6300.0
2014-08-15 13:35:00,98.9,98.9,98.88,98.88,2600.0,89.2084,89.2084,89.1903,89.1903,2600.0
2014-08-15 13:40:00,98.89,98.97,98.89,98.94,5300.0,89.1994,89.2715,89.1994,89.2445,5300.0
2014-08-15 13:45:00,98.94,98.95,98.9,98.9,1900.0,89.2445,89.2535,89.2084,89.2084,1900.0
2014-08-15 13:50:00,98.88,98.94,98.82,98.82,4300.0,89.1903,89.2445,89.1362,89.1362,4300.0
2014-08-15 13:55:00,98.85,98.85,98.85,98.85,100.0,89.1633,89.1633,89.1633,89.1633,100.0
2014-08-15 14:00:00,98.86,98.89,98.85,98.88,3600.0,89.1723,89.1994,89.1633,89.1903,3600.0
2014-08-15 14:05:00,98.86,98.93,98.86,98.91,7400.0,89.1723,89.2354,89.1723,89.2174,7400.0
2014-08-15 14:10:00,98.89,98.95,98.89,98.92,4200.0,89.1994,89.2535,89.1994,89.2264,4200.0
2014-08-15 14:15:00,98.94,98.98,98.92,98.96,4600.0,89.2445,89.2805,89.2264,89.2625,4600.0
2014-08-15 14:20:00,98.94,99.03,98.93,99.03,10600.0,89.2445,89.3256,89.2354,89.3256,10600.0
2014-08-15 14:25:00,99.09,99.16,99.08,99.16,1600.0,89.3798,89.4429,89.3707,89.4429,1600.0
2014-08-15 14:30:00,99.21,99.22,99.12,99.12,2300.0,89.488,89.497,89.4068,89.4068,2300.0
2014-08-15 14:35:00,99.14,99.17,99.14,99.14,4500.0,89.4249,89.4519,89.4249,89.4249,4500.0
2014-08-15 14:40:00,99.15,99.26,99.15,99.23,7200.0,89.4339,89.5331,89.4339,89.506,7200.0
2014-08-15 14:45:00,99.23,99.24,99.21,99.22,6300.0,89.506,89.5151,89.488,89.497,6300.0
2014-08-15 14:50:00,99.19,99.2,99.15,99.15,1900.0,89.47,89.479,89.4339,89.4339,1900.0
2014-08-15 14:55:00,99.15,99.18,99.14,99.14,8200.0,89.4339,89.4609,89.4249,89.4249,8200.0
2014-08-15 15:00:00,99.14,99.17,99.09,99.1,9400.0,89.4249,89.4519,89.3798,89.3888,9400.0
2014-08-15 15:05:00,99.09,99.14,99.06,99.14,4000.0,89.3798,89.4249,89.3527,89.4249,4000.0
2014-08-15 15:10:00,99.15,99.15,99.11,99.13,4700.0,89.4339,89.4339,89.3978,89.4158,4700.0
2014-08-15 15:15:00,99.15,99.15,99.09,99.12,2600.0,89.4339,89.4339,89.3798,89.4068,2600.0
2014-08-15 15:20:00,99.11,99.11,99.06,99.07,5100.0,89.3978,89.3978,89.3527,89.3617,5100.0
2014-08-15 15:25:00,99.08,99.11,99.08,99.08,2500.0,89.3707,89.3978,89.3707,89.3707,2500.0
2014-08-15 15:30:00,99.07,99.18,99.07,99.15,10300.0,89.3617,89.4609,89.3617,89.4339,10300.0
2014-08-15 15:35:00,99.14,99.2,99.14,99.14,3400.0,89.4249,89.479,89.4249,89.4249,3400.0
2014-08-15 15:40:00,99.17,99.19,99.16,99.18,3600.0,89.4519,89.47,89.4429,89.4609,3600.0
2014-08-15 15:45:00,99.16,99.18,99.15,99.15,1200.0,89.4429,89.4609,89.4339,89.4339,1200.0
2014-08-15 15:50:00,99.2,99.3,99.2,99.28,4900.0,89.479,89.5692,89.479,89.5511,4900.0
2014-08-15 15:55:00,99.31,99.31,99.26,99.28,9700.0,89.5782,89.5782,89.5331,89.5511,9700.0
2014-08-18 09:30:00,99.87,99.96,99.83,99.96,10800.0,90.0833,90.1645,90.0473,90.1645,10800.0
2014-08-18 09:35:00,99.93,99.93,99.89,99.9,1800.0,90.1375,90.1375,90.1014,90.1104,1800.0
2014-08-18 09:40:00,99.88,99.88,99.86,99.86,700.0,90.0924,90.0924,90.0743,90.0743,700.0
2014-08-18 09:45:00,99.89,99.89,99.86,99.86,300.0,90.1014,90.1014,90.0743,90.0743,300.0
2014-08-18 09:50:00,99.9,100.0,99.9,100.0,1400.0,90.1104,90.2006,90.1104,90.2006,1400.0
2014-08-18 09:55:00,100.1,100.1,100.09,100.1,1100.0,90.2908,90.2908,90.2818,90.2908,1100.0
2014-08-18 10:00:00,100.09,100.14,100.08,100.08,2600.0,90.2818,90.3269,90.2728,90.2728,2600.0
2014-08-18 10:05:00,100.05,100.07,100.05,100.06,900.0,90.2457,90.2637,90.2457,90.2547,900.0
2014-08-18 10:10:00,100.1,100.11,100.08,100.11,900.0,90.2908,90.2998,90.2728,90.2998,900.0
2014-08-18 10:15:00,100.12,100.15,100.1,100.1,1900.0,90.3088,90.3359,90.2908,90.2908,1900.0
2014-08-18 10:20:00,100.09,100.09,100.09,100.09,200.0,90.2818,90.2818,90.2818,90.2818,200.0
2014-08-18 10:25:00,100.14,100.14,100.07,100.07,800.0,90.3269,90.3269,90.2637,90.2637,800.0
2014-08-18 10:30:00,100.09,100.09,100.05,100.07,3600.0,90.2818,90.2818,90.2457,90.2637,3600.0
2014-08-18 10:35:00,100.08,100.18,100.08,100.18,4000.0,90.2728,90.363,90.2728,90.363,4000.0
2014-08-18 10:40:00,100.16,100.17,100.14,100.15,1200.0,90.3449,90.3539,90.3269,90.3359,1200.0
2014-08-18 10:45:00,100.18,100.18,100.15,100.15,2900.0,90.363,90.363,90.3359,90.3359,2900.0
2014-08-18 10:50:00,100.15,100.19,100.15,100.19,9600.0,90.3359,90.372,90.3359,90.372,9600.0
2014-08-18 10:55:00,100.2,100.22,100.18,100.2,3700.0,90.381,90.399,90.363,90.381,3700.0
2014-08-18 11:00:00,100.21,100.21,100.16,100.16,2700.0,90.39,90.39,90.3449,90.3449,2700.0
2014-08-18 11:05:00,100.17,100.17,100.15,100.16,2300.0,90.3539,90.3539,90.3359,90.3449,2300.0
2014-08-18 11:10:00,100.18,100.18,100.17,100.17,500.0,90.363,90.363,90.3539,90.3539,500.0
2014-08-18 11:15:00,100.19,100.19,100.15,100.16,1000.0,90.372,90.372,90.3359,90.3449,1000.0
2014-08-18 11:20:00,100.16,100.19,100.16,100.19,1900.0,90.3449,90.372,90.3449,90.372,1900.0
2014-08-18 11:25:00,100.21,100.22,100.2,100.21,1400.0,90.39,90.399,90.381,90.39,1400.0
2014-08-18 11:30:00,100.21,100.21,100.18,100.18,400.0,90.39,90.39,90.363,90.363,400.0
2014-08-18 11:35:00,100.16,100.17,100.16,100.17,2100.0,90.3449,90.3539,90.3449,90.3539,2100.0
2014-08-18 11:40:00,100.17,100.19,100.16,100.18,4600.0,90.3539,90.372,90.3449,90.363,4600.0
2014-08-18 11:45:00,100.17,100.17,100.15,100.15,600.0,90.3539,90.3539,90.3359,90.3359,600.0
2014-08-18 11:50:00,100.17,100.2,100.15,100.2,2300.0,90.3539,90.381,90.3359,90.381,2300.0
2014-08-18 11:55:00,100.19,100.19,100.19,100.19,200.0,90.372,90.372,90.372,90.372,200.0
2014-08-18 12:00:00,100.21,100.24,100.21,100.22,16900.0,90.39,90.4171,90.39,90.399,16900.0
2014-08-18 12:05:00,100.24,100.28,100.24,100.26,2800.0,90.4171,90.4532,90.4171,90.4351,2800.0
2014-08-18 12:10:00,100.26,100.28,100.25,100.25,1000.0,90.4351,90.4532,90.4261,90.4261,1000.0
2014-08-18 12:15:00,100.24,100.27,100.22,100.27,1400.0,90.4171,90.4441,90.399,90.4441,1400.0
2014-08-18 12:20:00,100.25,100.26,100.24,100.24,2000.0,90.4261,90.4351,90.4171,90.4171,2000.0
2014-08-18 12:25:00,100.25,100.25,100.23,100.23,1000.0,90.4261,90.4261,90.4081,90.4081,1000.0
2014-08-18 12:30:00,100.22,100.23,100.2,100.2,2000.0,90.399,90.4081,90.381,90.381,2000.0
2014-08-18 12:35:00,100.23,100.26,100.21,100.21,1900.0,90.4081,90.4351,90.39,90.39,1900.0
2014-08-18 12:40:00,100.22,100.24,100.2,100.2,1100.0,90.399,90.4171,90.381,90.381,1100.0
2014-08-18 12:45:00,100.22,100.22,100.19,100.21,3800.0,90.399,90.399,90.372,90.39,3800.0
2014-08-18 12:50:00,100.19,100.21,100.17,100.2,134200.0,90.372,90.39,90.3539,90.381,134200.0
2014-08-18 12:55:00,100.18,100.21,100.17,100.17,2200.0,90.363,90.39,90.3539,90.3539,2200.0
2014-08-18 13:00:00,100.16,100.16,100.12,100.12,1900.0,90.3449,90.3449,90.3088,90.3088,1900.0
2014-08-18 13:05:00,100.11,100.15,100.11,100.13,1900.0,90.2998,90.3359,90.2998,90.3179,1900.0
2014-08-18 13:10:00,100.15,100.17,100.14,100.16,5300.0,90.3359,90.3539,90.3269,90.3449,5300.0
2014-08-18 13:15:00,100.14,100.15,100.14,100.14,700.0,90.3269,90.3359,90.3269,90.3269,700.0
2014-08-18 13:20:00,100.14,100.16,100.14,100.15,2100.0,90.3269,90.3449,90.3269,90.3359,2100.0
2014-08-18 13:25:00,100.13,100.16,100.13,100.14,7700.0,90.3179,90.3449,90.3179,90.3269,7700.0
2014-08-18 13:30:00,100.16,100.2,100.16,100.2,7800.0,90.3449,90.381,90.3449,90.381,7800.0
2014-08-18 13:35:00,100.18,100.18,100.18,100.18,300.0,90.363,90.363,90.363,90.363,300.0
2014-08-18 13:40:00,100.19,100.2,100.18,100.18,2800.0,90.372,90.381,90.363,90.363,2800.0
2014-08-18 13:45:00,100.19,100.2,100.18,100.2,5200.0,90.372,90.381,90.363,90.381,5200.0
2014-08-18 13:50:00,100.21,100.21,100.2,100.21,1200.0,90.39,90.39,90.381,90.39,1200.0
2014-08-18 13:55:00,100.2,100.2,100.16,100.19,2200.0,90.381,90.381,90.3449,90.372,2200.0
2014-08-18 14:00:00,100.18,100.2,100.18,100.19,2700.0,90.363,90.381,90.363,90.372,2700.0
2014-08-18 14:05:00,100.18,100.19,100.15,100.15,7100.0,90.363,90.372,90.3359,90.3359,7100.0
2014-08-18 14:10:00,100.17,100.2,100.16,100.18,10100.0,90.3539,90.381,90.3449,90.363,10100.0
2014-08-18 14:15:00,100.17,100.18,100.15,100.16,1800.0,90.3539,90.363,90.3359,90.3449,1800.0
2014-08-18 14:20:00,100.17,100.19,100.14,100.19,15500.0,90.3539,90.372,90.3269,90.372,15500.0
2014-08-18 14:25:00,100.2,100.22,100.18,100.19,6600.0,90.381,90.399,90.363,90.372,6600.0
2014-08-18 14:30:00,100.17,100.2,100.17,100.18,3500.0,90.3539,90.381,90.3539,90.363,3500.0
2014-08-18 14:35:00,100.17,100.17,100.15,100.16,4200.0,90.3539,90.3539,90.3359,90.3449,4200.0
2014-08-18 14:40:00,100.16,100.18,100.14,100.18,10900.0,90.3449,90.363,90.3269,90.363,10900.0
2014-08-18 14:45:00,100.17,100.18,100.12,100.13,5700.0,90.3539,90.363,90.3088,90.3179,5700.0
2014-08-18 14:50:00,100.13,100.14,100.13,100.14,600.0,90.3179,90.3269,90.3179,90.3269,600.0
2014-08-18 14:55:00,100.14,100.17,100.14,100.17,1400.0,90.3269,90.3539,90.3269,90.3539,1400.0
2014-08-18 15:00:00,100.15,100.18,100.15,100.18,2200.0,90.3359,90.363,90.3359,90.363,2200.0
2014-08-18 15:05:00,100.18,100.2,100.18,100.19,17700.0,90.363,90.381,90.363,90.372,17700.0
2014-08-18 15:10:00,100.2,100.2,100.18,100.19,9600.0,90.381,90.381,90.363,90.372,9600.0
2014-08-18 15:15:00,100.18,100.18,100.16,100.18,10100.0,90.363,90.363,90.3449,90.363,10100.0
2014-08-18 15:20:00,100.19,100.19,100.15,100.15,12200.0,90.372,90.372,90.3359,90.3359,12200.0
2014-08-18 15:25:00,100.14,100.16,100.14,100.15,6100.0,90.3269,90.3449,90.3269,90.3359,6100.0
2014-08-18 15:30:00,100.13,100.14,100.12,100.13,29600.0,90.3179,90.3269,90.3088,90.3179,29600.0
2014-08-18 15:35:00,100.12,100.13,100.12,100.12,3500.0,90.3088,90.3179,90.3088,90.3088,3500.0
2014-08-18 15:40:00,100.12,100.15,100.11,100.15,12700.0,90.3088,90.3359,90.2998,90.3359,12700.0
2014-08-18 15:45:00,100.15,100.18,100.15,100.18,16600.0,90.3359,90.363,90.3359,90.363,16600.0
2014-08-18 15:50:00,100.18,100.21,100.18,100.19,15100.0,90.363,90.39,90.363,90.372,15100.0
2014-08-18 15:55:00,100.2,100.23,100.2,100.23,8800.0,90.381,90.4081,90.381,90.4081,8800.0
2014-08-19 09:30:00,100.48,100.56,100.48,100.51,20000.0,90.6336,90.7057,90.6336,90.6606,20000.0
2014-08-19 09:35:00,100.52,100.54,100.47,100.47,11100.0,90.6696,90.6877,90.6245,90.6245,11100.0
2014-08-19 09:40:00,100.49,100.51,100.47,100.47,11800.0,90.6426,90.6606,90.6245,90.6245,11800.0
2014-08-19 09:45:00,100.5,100.53,100.46,100.53,2000.0,90.6516,90.6787,90.6155,90.6787,2000.0
2014-08-19 09:50:00,100.56,100.59,100.55,100.58,2800.0,90.7057,90.7328,90.6967,90.7238,2800.0
2014-08-19 09:55:00,100.59,100.66,100.57,100.66,1800.0,90.7328,90.7959,90.7147,90.7959,1800.0
2014-08-19 10:00:00,100.63,100.63,100.6,100.61,5000.0,90.7689,90.7689,90.7418,90.7508,5000.0
2014-08-19 10:05:00,100.61,100.61,100.57,100.59,1900.0,90.7508,90.7508,90.7147,90.7328,1900.0
2014-08-19 10:10:00,100.61,100.66,100.61,100.63,1600.0,90.7508,90.7959,90.7508,90.7689,1600.0
2014-08-19 10:15:00,100.62,100.62,100.57,100.62,2200.0,90.7598,90.7598,90.7147,90.7598,2200.0
2014-08-19 10:20:00,100.61,100.64,100.61,100.64,700.0,90.7508,90.7779,90.7508,90.7779,700.0
2014-08-19 10:25:00,100.65,100.65,100.62,100.62,1300.0,90.7869,90.7869,90.7598,90.7598,1300.0
2014-08-19 10:30:00,100.61,100.61,100.55,100.55,5900.0,90.7508,90.7508,90.6967,90.6967,5900.0
2014-08-19 10:35:00,100.53,100.62,100.52,100.62,2300.0,90.6787,90.7598,90.6696,90.7598,2300.0
2014-08-19 10:40:00,100.6,100.62,100.6,100.6,2300.0,90.7418,90.7598,90.7418,90.7418,2300.0
2014-08-19 10:45:00,100.59,100.65,100.59,100.65,900.0,90.7328,90.7869,90.7328,90.7869,900.0
2014-08-19 10:50:00,100.64,100.68,100.64,100.67,1100.0,90.7779,90.814,90.7779,90.8049,1100.0
2014-08-19 10:55:00,100.68,100.68,100.67,100.67,700.0,90.814,90.814,90.8049,90.8049,700.0
2014-08-19 11:00:00,100.68,100.68,100.66,100.68,1500.0,90.814,90.814,90.7959,90.814,1500.0
2014-08-19 11:05:00,100.66,100.66,100.63,100.64,9700.0,90.7959,90.7959,90.7689,90.7779,9700.0
2014-08-19 11:10:00,100.63,100.65,100.62,100.64,4900.0,90.7689,90.7869,90.7598,90.7779,4900.0
2014-08-19 11:15:00,100.63,100.66,100.63,100.66,3100.0,90.7689,90.7959,90.7689,90.7959,3100.0
2014-08-19 11:20:00,100.67,100.67,100.65,100.67,1700.0,90.8049,90.8049,90.7869,90.8049,1700.0
2014-08-19 11:25:00,100.68,100.71,100.68,100.71,1200.0,90.814,90.841,90.814,90.841,1200.0
2014-08-19 11:30:00,100.7,100.7,100.67,100.68,18400.0,90.832,90.832,90.8049,90.814,18400.0
2014-08-19 11:35:00,100.67,100.69,100.67,100.67,3400.0,90.8049,90.823,90.8049,90.8049,3400.0
2014-08-19 11:40:00,100.67,100.71,100.67,100.7,4900.0,90.8049,90.841,90.8049,90.832,4900.0
2014-08-19 11:45:00,100.7,100.7,100.69,100.7,600.0,90.832,90.832,90.823,90.832,600.0
2014-08-19 11:50:00,100.7,100.7,100.68,100.7,4600.0,90.832,90.832,90.814,90.832,4600.0
2014-08-19 11:55:00,100.71,100.73,100.71,100.72,2400.0,90.841,90.8591,90.841,90.85,2400.0
2014-08-19 12:00:00,100.7,100.73,100.7,100.73,1900.0,90.832,90.8591,90.832,90.8591,1900.0
2014-08-19 12:05:00,100.71,100.71,100.7,100.71,4500.0,90.841,90.841,90.832,90.841,4500.0
2014-08-19 12:10:00,100.71,100.72,100.7,100.72,3300.0,90.841,90.85,90.832,90.85,3300.0
2014-08-19 12:15:00,100.75,100.75,100.73,100.75,500.0,90.8771,90.8771,90.8591,90.8771,500.0
2014-08-19 12:20:00,100.75,100.79,100.75,100.78,5200.0,90.8771,90.9132,90.8771,90.9042,5200.0
2014-08-19 12:25:00,100.78,100.84,100.78,100.82,37800.0,90.9042,90.9583,90.9042,90.9402,37800.0
2014-08-19 12:30:00,100.82,100.82,100.79,100.8,2200.0,90.9402,90.9402,90.9132,90.9222,2200.0
2014-08-19 12:35:00,100.79,100.8,100.79,100.8,2100.0,90.9132,90.9222,90.9132,90.9222,2100.0
2014-08-19 12:40:00,100.8,100.8,100.79,100.8,2300.0,90.9222,90.9222,90.9132,90.9222,2300.0
2014-08-19 12:45:00,100.8,100.82,100.8,100.82,4100.0,90.9222,90.9402,90.9222,90.9402,4100.0
2014-08-19 12:50:00,100.81,100.81,100.78,100.79,2100.0,90.9312,90.9312,90.9042,90.9132,2100.0
2014-08-19 12:55:00,100.78,100.8,100.78,100.8,4500.0,90.9042,90.9222,90.9042,90.9222,4500.0
2014-08-19 13:00:00,100.8,100.81,100.79,100.81,1400.0,90.9222,90.9312,90.9132,90.9312,1400.0
2014-08-19 13:05:00,100.8,100.81,100.8,100.81,900.0,90.9222,90.9312,90.9222,90.9312,900.0
2014-08-19 13:10:00,100.79,100.79,100.77,100.79,1400.0,90.9132,90.9132,90.8951,90.9132,1400.0
2014-08-19 13:15:00,100.8,100.81,100.79,100.81,6500.0,90.9222,90.9312,90.9132,90.9312,6500.0
2014-08-19 13:20:00,100.81,100.81,100.78,100.81,12600.0,90.9312,90.9312,90.9042,90.9312,12600.0
2014-08-19 13:25:00,100.82,100.83,100.8,100.83,2100.0,90.9402,90.9493,90.9222,90.9493,2100.0
2014-08-19 13:30:00,100.81,100.82,100.79,100.79,2700.0,90.9312,90.9402,90.9132,90.9132,2700.0
2014-08-19 13:35:00,100.79,100.81,100.78,100.81,3300.0,90.9132,90.9312,90.9042,90.9312,3300.0
2014-08-19 13:40:00,100.81,100.83,100.79,100.83,3600.0,90.9312,90.9493,90.9132,90.9493,3600.0
2014-08-19 13:45:00,100.82,100.83,100.81,100.82,3400.0,90.9402,90.9493,90.9312,90.9402,3400.0
2014-08-19 13:50:00,100.83,100.83,100.81,100.81,5400.0,90.9493,90.9493,90.9312,90.9312,5400.0
2014-08-19 13:55:00,100.81,100.83,100.81,100.82,6300.0,90.9312,90.9493,90.9312,90.9402,6300.0
2014-08-19 14:00:00,100.82,100.84,100.81,100.83,2300.0,90.9402,90.9583,90.9312,90.9493,2300.0
2014-08-19 14:05:00,100.83,100.84,100.81,100.82,6800.0,90.9493,90.9583,90.9312,90.9402,6800.0
2014-08-19 14:10:00,100.81,100.87,100.81,100.87,6500.0,90.9312,90.9853,90.9312,90.9853,6500.0
2014-08-19 14:15:00,100.86,100.86,100.83,100.84,6800.0,90.9763,90.9763,90.9493,90.9583,6800.0
2014-08-19 14:20:00,100.83,100.9,100.83,100.88,2700.0,90.9493,91.0124,90.9493,90.9944,2700.0
2014-08-19 14:25:00,100.87,100.92,100.87,100.92,3000.0,90.9853,91.0304,90.9853,91.0304,3000.0
2014-08-19 14:30:00,100.93,100.93,100.9,100.91,13600.0,91.0395,91.0395,91.0124,91.0214,13600.0
2014-08-19 14:35:00,100.9,100.92,100.9,100.92,1900.0,91.0124,91.0304,91.0124,91.0304,1900.0
2014-08-19 14:40:00,100.92,100.93,100.92,100.93,3200.0,91.0304,91.0395,91.0304,91.0395,3200.0
2014-08-19 14:45:00,100.93,100.94,100.92,100.92,32400.0,91.0395,91.0485,91.0304,91.0304,32400.0
2014-08-19 14:50:00,100.94,100.96,100.93,100.94,5300.0,91.0485,91.0665,91.0395,91.0485,5300.0
2014-08-19 14:55:00,100.93,100.94,100.91,100.92,5500.0,91.0395,91.0485,91.0214,91.0304,5500.0
2014-08-19 15:00:00,100.92,100.94,100.92,100.93,4400.0,91.0304,91.0485,91.0304,91.0395,4400.0
2014-08-19 15:05:00,100.94,100.95,100.94,100.94,5900.0,91.0485,91.0575,91.0485,91.0485,5900.0
2014-08-19 15:10:00,100.94,100.95,100.93,100.94,5500.0,91.0485,91.0575,91.0395,91.0485,5500.0
2014-08-19 15:15:00,100.94,100.96,100.94,100.94,15700.0,91.0485,91.0665,91.0485,91.0485,15700.0
2014-08-19 15:20:00,100.93,100.93,100.91,100.92,2900.0,91.0395,91.0395,91.0214,91.0304,2900.0
2014-08-19 15:25:00,100.92,100.95,100.92,100.95,3800.0,91.0304,91.0575,91.0304,91.0575,3800.0
2014-08-19 15:30:00,100.94,100.95,100.92,100.92,6400.0,91.0485,91.0575,91.0304,91.0304,6400.0
2014-08-19 15:35:00,100.93,100.93,100.9,100.9,2200.0,91.0395,91.0395,91.0124,91.0124,2200.0
2014-08-19 15:40:00,100.91,100.91,100.9,100.91,5000.0,91.0214,91.0214,91.0124,91.0214,5000.0
2014-08-19 15:45:00,100.9,100.9,100.87,100.88,8600.0,91.0124,91.0124,90.9853,90.9944,8600.0
2014-08-19 15:50:00,100.89,100.89,100.88,100.88,3600.0,91.0034,91.0034,90.9944,90.9944,3600.0
2014-08-19 15:55:00,100.88,100.88,100.85,100.87,21500.0,90.9944,90.9944,90.9673,90.9853,21500.0
2014-08-20 09:30:00,100.71,100.78,100.67,100.74,15400.0,90.841,90.9042,90.8049,90.8681,15400.0
2014-08-20 09:35:00,100.72,100.79,100.69,100.79,3500.0,90.85,90.9132,90.823,90.9132,3500.0
2014-08-20 09:40:00,100.8,100.82,100.78,100.8,3500.0,90.9222,90.9402,90.9042,90.9222,3500.0
2014-08-20 09:45:00,100.79,100.81,100.75,100.78,5800.0,90.9132,90.9312,90.8771,90.9042,5800.0
2014-08-20 09:50:00,100.78,100.84,100.78,100.84,1600.0,90.9042,90.9583,90.9042,90.9583,1600.0
2014-08-20 09:55:00,100.84,100.89,100.82,100.82,2700.0,90.9583,91.0034,90.9402,90.9402,2700.0
2014-08-20 10:00:00,100.83,100.84,100.82,100.82,5400.0,90.9493,90.9583,90.9402,90.9402,5400.0
2014-08-20 10:05:00,100.82,100.84,100.81,100.82,1100.0,90.9402,90.9583,90.9312,90.9402,1100.0
2014-08-20 10:10:00,100.8,100.84,100.77,100.77,1800.0,90.9222,90.9583,90.8951,90.8951,1800.0
2014-08-20 10:15:00,100.79,100.81,100.77,100.81,1900.0,90.9132,90.9312,90.8951,90.9312,1900.0
2014-08-20 10:20:00,100.81,100.84,100.81,100.83,1100.0,90.9312,90.9583,90.9312,90.9493,1100.0
2014-08-20 10:25:00,100.87,100.91,100.85,100.87,1700.0,90.9853,91.0214,90.9673,90.9853,1700.0
2014-08-20 10:30:00,100.88,100.88,100.83,100.83,10100.0,90.9944,90.9944,90.9493,90.9493,10100.0
2014-08-20 10:35:00,100.82,100.84,100.8,100.83,7600.0,90.9402,90.9583,90.9222,90.9493,7600.0
2014-08-20 10:40:00,100.79,100.84,100.79,100.84,2300.0,90.9132,90.9583,90.9132,90.9583,2300.0
2014-08-20 10:45:00,100.84,100.9,100.82,100.89,900.0,90.9583,91.0124,90.9402,91.0034,900.0
2014-08-20 10:50:00,100.89,100.95,100.88,100.94,1800.0,91.0034,91.0575,90.9944,91.0485,1800.0
2014-08-20 10:55:00,100.93,100.96,100.91,100.95,3100.0,91.0395,91.0665,91.0214,91.0575,3100.0
2014-08-20 11:00:00,100.94,100.94,100.92,100.92,2500.0,91.0485,91.0485,91.0304,91.0304,2500.0
2014-08-20 11:05:00,100.93,100.95,100.92,100.92,2600.0,91.0395,91.0575,91.0304,91.0304,2600.0
2014-08-20 11:10:00,100.93,100.97,100.93,100.95,4800.0,91.0395,91.0755,91.0395,91.0575,4800.0
2014-08-20 11:15:00,100.97,100.97,100.92,100.93,1800.0,91.0755,91.0755,91.0304,91.0395,1800.0
2014-08-20 11:20:00,100.91,100.95,100.91,100.93,4200.0,91.0214,91.0575,91.0214,91.0395,4200.0
2014-08-20 11:25:00,100.92,100.98,100.91,100.96,1900.0,91.0304,91.0846,91.0214,91.0665,1900.0
2014-08-20 11:30:00,100.97,100.99,100.96,100.96,2300.0,91.0755,91.0936,91.0665,91.0665,2300.0
2014-08-20 11:35:00,100.98,101.0,100.98,100.99,800.0,91.0846,91.1026,91.0846,91.0936,800.0
2014-08-20 11:40:00,100.99,101.02,100.99,101.0,21100.0,91.0936,91.1206,91.0936,91.1026,21100.0
2014-08-20 11:45:00,101.0,101.03,100.99,100.99,243400.0,91.1026,91.1297,91.0936,91.0936,243400.0
2014-08-20 11:50:00,100.99,101.01,100.99,100.99,3800.0,91.0936,91.1116,91.0936,91.0936,3800.0
2014-08-20 11:55:00,100.99,101.01,100.99,101.0,2000.0,91.0936,91.1116,91.0936,91.1026,2000.0
2014-08-20 12:00:00,101.0,101.0,100.98,100.98,1200.0,91.1026,91.1026,91.0846,91.0846,1200.0
2014-08-20 12:05:00,100.99,101.0,100.99,101.0,600.0,91.0936,91.1026,91.0936,91.1026,600.0
2014-08-20 12:10:00,101.01,101.01,101.0,101.0,4400.0,91.1116,91.1116,91.1026,91.1026,4400.0
2014-08-20 12:15:00,101.01,101.02,100.99,101.01,1700.0,91.1116,91.1206,91.0936,91.1116,1700.0
2014-08-20 12:20:00,101.01,101.01,101.0,101.0,600.0,91.1116,91.1116,91.1026,91.1026,600.0
2014-08-20 12:25:00,101.02,101.02,101.0,101.0,2500.0,91.1206,91.1206,91.1026,91.1026,2500.0
2014-08-20 12:30:00,100.99,100.99,100.99,100.99,100.0,91.0936,91.0936,91.0936,91.0936,100.0
2014-08-20 12:35:00,101.0,101.01,100.99,101.0,400.0,91.1026,91.1116,91.0936,91.1026,400.0
2014-08-20 12:40:00,101.0,101.01,101.0,101.01,4900.0,91.1026,91.1116,91.1026,91.1116,4900.0
2014-08-20 12:45:00,101.02,101.02,101.0,101.01,800.0,91.1206,91.1206,91.1026,91.1116,800.0
2014-08-20 12:50:00,101.01,101.02,101.0,101.0,1700.0,91.1116,91.1206,91.1026,91.1026,1700.0
2014-08-20 12:55:00,100.98,101.01,100.98,100.98,1600.0,91.0846,91.1116,91.0846,91.0846,1600.0
2014-08-20 13:00:00,101.02,101.02,101.01,101.02,500.0,91.1206,91.1206,91.1116,91.1206,500.0
2014-08-20 13:05:00,101.04,101.04,101.04,101.04,900.0,91.1387,91.1387,91.1387,91.1387,900.0
2014-08-20 13:10:00,101.03,101.05,101.03,101.05,3100.0,91.1297,91.1477,91.1297,91.1477,3100.0
2014-08-20 13:15:00,101.09,101.09,101.06,101.08,1800.0,91.1838,91.1838,91.1567,91.1748,1800.0
2014-08-20 13:20:00,101.08,101.11,101.08,101.09,7800.0,91.1748,91.2018,91.1748,91.1838,7800.0
2014-08-20 13:25:00,101.11,101.11,101.07,101.08,1600.0,91.2018,91.2018,91.1657,91.1748,1600.0
2014-08-20 13:30:00,101.08,101.09,101.07,101.09,1400.0,91.1748,91.1838,91.1657,91.1838,1400.0
2014-08-20 13:35:00,101.1,101.1,101.05,101.06,4800.0,91.1928,91.1928,91.1477,91.1567,4800.0
2014-08-20 13:40:00,101.06,101.12,101.06,101.11,3500.0,91.1567,91.2108,91.1567,91.2018,3500.0
2014-08-20 13:45:00,101.09,101.1,101.05,101.06,1200.0,91.1838,91.1928,91.1477,91.1567,1200.0
2014-08-20 13:50:00,101.04,101.07,101.04,101.04,1400.0,91.1387,91.1657,91.1387,91.1387,1400.0
2014-08-20 13:55:00,101.04,101.06,101.03,101.06,6100.0,91.1387,91.1567,91.1297,91.1567,6100.0
2014-08-20 14:00:00,101.03,101.03,100.91,100.95,11900.0,91.1297,91.1297,91.0214,91.0575,11900.0
2014-08-20 14:05:00,100.9,100.95,100.81,100.91,4300.0,91.0124,91.0575,90.9312,91.0214,4300.0
2014-08-20 14:10:00,100.91,101.0,100.82,100.82,6400.0,91.0214,91.1026,90.9402,90.9402,6400.0
2014-08-20 14:15:00,100.82,100.9,100.81,100.9,1700.0,90.9402,91.0124,90.9312,91.0124,1700.0
2014-08-20 14:20:00,100.94,101.0,100.93,100.95,3600.0,91.0485,91.1026,91.0395,91.0575,3600.0
2014-08-20 14:25:00,100.96,101.0,100.96,100.99,6300.0,91.0665,91.1026,91.0665,91.0936,6300.0
2014-08-20 14:30:00,101.0,101.04,101.0,101.02,9100.0,91.1026,91.1387,91.1026,91.1206,9100.0
2014-08-20 14:35:00,101.02,101.08,101.02,101.06,17500.0,91.1206,91.1748,91.1206,91.1567,17500.0
2014-08-20 14:40:00,101.05,101.06,101.0,101.02,3200.0,91.1477,91.1567,91.1026,91.1206,3200.0
2014-08-20 14:45:00,101.03,101.08,101.02,101.08,3500.0,91.1297,91.1748,91.1206,91.1748,3500.0
2014-08-20 14:50:00,101.1,101.13,101.1,101.13,3200.0,91.1928,91.2199,91.1928,91.2199,3200.0
2014-08-20 14:55:00,101.11,101.14,101.11,101.14,4800.0,91.2018,91.2289,91.2018,91.2289,4800.0
2014-08-20 15:00:00,101.13,101.18,101.12,101.17,5700.0,91.2199,91.265,91.2108,91.2559,5700.0
2014-08-20 15:05:00,101.17,101.19,101.17,101.19,4100.0,91.2559,91.274,91.2559,91.274,4100.0
2014-08-20 15:10:00,101.21,101.23,101.16,101.18,6200.0,91.292,91.3101,91.2469,91.265,6200.0
2014-08-20 15:15:00,101.15,101.2,101.15,101.19,10500.0,91.2379,91.283,91.2379,91.274,10500.0
2014-08-20 15:20:00,101.2,101.22,101.17,101.19,4900.0,91.283,91.301,91.2559,91.274,4900.0
2014-08-20 15:25:00,101.19,101.21,101.17,101.17,6600.0,91.274,91.292,91.2559,91.2559,6600.0
2014-08-20 15:30:00,101.17,101.21,101.17,101.21,1200.0,91.2559,91.292,91.2559,91.292,1200.0
2014-08-20 15:35:00,101.21,101.23,101.2,101.22,7000.0,91.292,91.3101,91.283,91.301,7000.0
2014-08-20 15:40:00,101.23,101.26,101.23,101.26,7500.0,91.3101,91.3371,91.3101,91.3371,7500.0
2014-08-20 15:45:00,101.25,101.25,101.2,101.22,9200.0,91.3281,91.3281,91.283,91.301,9200.0
2014-08-20 15:50:00,101.22,101.22,101.2,101.22,12200.0,91.301,91.301,91.283,91.301,12200.0
2014-08-20 15:55:00,101.2,101.21,101.13,101.15,22600.0,91.283,91.292,91.2199,91.2379,22600.0
2014-08-21 09:30:00,101.21,101.22,101.15,101.19,12800.0,91.292,91.301,91.2379,91.274,12800.0
2014-08-21 09:35:00,101.19,101.19,101.09,101.09,600.0,91.274,91.274,91.1838,91.1838,600.0
2014-08-21 09:40:00,101.15,101.21,101.13,101.21,300.0,91.2379,91.292,91.2199,91.292,300.0
2014-08-21 09:45:00,101.23,101.24,101.22,101.23,400.0,91.3101,91.3191,91.301,91.3101,400.0
2014-08-21 09:50:00,101.22,101.26,101.21,101.24,3200.0,91.301,91.3371,91.292,91.3191,3200.0
2014-08-21 09:55:00,101.28,101.28,101.24,101.24,200.0,91.3552,91.3552,91.3191,91.3191,200.0
2014-08-21 10:00:00,101.25,101.25,101.15,101.18,2200.0,91.3281,91.3281,91.2379,91.265,2200.0
2014-08-21 10:05:00,101.12,101.13,101.03,101.03,1100.0,91.2108,91.2199,91.1297,91.1297,1100.0
2014-08-21 10:10:00,101.0,101.03,100.97,101.01,1100.0,91.1026,91.1297,91.0755,91.1116,1100.0
2014-08-21 10:15:00,101.05,101.16,101.05,101.16,1000.0,91.1477,91.2469,91.1477,91.2469,1000.0
2014-08-21 10:20:00,101.13,101.19,101.12,101.19,2100.0,91.2199,91.274,91.2108,91.274,2100.0
2014-08-21 10:25:00,101.19,101.19,101.18,101.18,300.0,91.274,91.274,91.265,91.265,300.0
2014-08-21 10:30:00,101.16,101.22,101.16,101.22,1600.0,91.2469,91.301,91.2469,91.301,1600.0
2014-08-21 10:35:00,101.22,101.28,101.22,101.27,2300.0,91.301,91.3552,91.301,91.3461,2300.0
2014-08-21 10:40:00,101.27,101.28,101.25,101.25,1900.0,91.3461,91.3552,91.3281,91.3281,1900.0
2014-08-21 10:45:00,101.25,101.25,101.2,101.21,2500.0,91.3281,91.3281,91.283,91.292,2500.0
2014-08-21 10:50:00,101.21,101.24,101.21,101.22,1400.0,91.292,91.3191,91.292,91.301,1400.0
2014-08-21 10:55:00,101.22,101.24,101.2,101.2,3700.0,91.301,91.3191,91.283,91.283,3700.0
2014-08-21 11:00:00,101.21,101.24,101.19,101.22,4500.0,91.292,91.3191,91.274,91.301,4500.0
2014-08-21 11:05:00,101.26,101.26,101.23,101.23,4000.0,91.3371,91.3371,91.3101,91.3101,4000.0
2014-08-21 11:10:00,101.26,101.29,101.25,101.26,2200.0,91.3371,91.3642,91.3281,91.3371,2200.0
2014-08-21 11:15:00,101.24,101.27,101.24,101.25,1100.0,91.3191,91.3461,91.3191,91.3281,1100.0
2014-08-21 11:20:00,101.23,101.23,101.2,101.2,3200.0,91.3101,91.3101,91.283,91.283,3200.0
2014-08-21 11:25:00,101.22,101.22,101.18,101.2,4100.0,91.301,91.301,91.265,91.283,4100.0
2014-08-21 11:30:00,101.19,101.21,101.17,101.21,1400.0,91.274,91.292,91.2559,91.292,1400.0
2014-08-21 11:35:00,101.21,101.21,101.18,101.2,1500.0,91.292,91.292,91.265,91.283,1500.0
2014-08-21 11:40:00,101.18,101.2,101.18,101.2,400.0,91.265,91.283,91.265,91.283,400.0
2014-08-21 11:45:00,101.18,101.19,101.18,101.18,700.0,91.265,91.274,91.265,91.265,700.0
2014-08-21 11:50:00,101.15,101.16,101.14,101.15,3600.0,91.2379,91.2469,91.2289,91.2379,3600.0
2014-08-21 11:55:00,101.12,101.15,101.11,101.11,3000.0,91.2108,91.2379,91.2018,91.2018,3000.0
2014-08-21 12:00:00,101.12,101.12,101.12,101.12,300.0,91.2108,91.2108,91.2108,91.2108,300.0
2014-08-21 12:05:00,101.12,101.12,101.09,101.12,2900.0,91.2108,91.2108,91.1838,91.2108,2900.0
2014-08-21 12:10:00,101.13,101.16,101.13,101.16,500.0,91.2199,91.2469,91.2199,91.2469,500.0
2014-08-21 12:15:00,101.16,101.21,101.16,101.2,1500.0,91.2469,91.292,91.2469,91.283,1500.0
2014-08-21 12:20:00,101.19,101.2,101.18,101.2,1900.0,91.274,91.283,91.265,91.283,1900.0
2014-08-21 12:25:00,101.18,101.18,101.17,101.17,2100.0,91.265,91.265,91.2559,91.2559,2100.0
2014-08-21 12:30:00,101.16,101.19,101.15,101.15,1200.0,91.2469,91.274,91.2379,91.2379,1200.0
2014-08-21 12:35:00,101.14,101.22,101.14,101.22,1500.0,91.2289,91.301,91.2289,91.301,1500.0
2014-08-21 12:40:00,101.2,101.2,101.19,101.2,1800.0,91.283,91.283,91.274,91.283,1800.0
2014-08-21 12:45:00,101.2,101.21,101.19,101.21,58900.0,91.283,91.292,91.274,91.292,58900.0
2014-08-21 12:50:00,101.19,101.2,101.16,101.18,3200.0,91.274,91.283,91.2469,91.265,3200.0
2014-08-21 12:55:00,101.17,101.18,101.17,101.18,300.0,91.2559,91.265,91.2559,91.265,300.0
2014-08-21 13:00:00,101.18,101.2,101.16,101.2,16400.0,91.265,91.283,91.2469,91.283,16400.0
2014-08-21 13:05:00,101.19,101.22,101.19,101.22,56800.0,91.274,91.301,91.274,91.301,56800.0
2014-08-21 13:10:00,101.21,101.24,101.21,101.23,4400.0,91.292,91.3191,91.292,91.3101,4400.0
2014-08-21 13:15:00,101.23,101.28,101.23,101.26,8400.0,91.3101,91.3552,91.3101,91.3371,8400.0
2014-08-21 13:20:00,101.25,101.26,101.24,101.26,11600.0,91.3281,91.3371,91.3191,91.3371,11600.0
2014-08-21 13:25:00,101.25,101.26,101.22,101.26,1900.0,91.3281,91.3371,91.301,91.3371,1900.0
2014-08-21 13:30:00,101.26,101.28,101.26,101.26,2900.0,91.3371,91.3552,91.3371,91.3371,2900.0
2014-08-21 13:35:00,101.23,101.26,101.23,101.25,4400.0,91.3101,91.3371,91.3101,91.3281,4400.0
2014-08-21 13:40:00,101.24,101.26,101.24,101.26,600.0,91.3191,91.3371,91.3191,91.3371,600.0
2014-08-21 13:45:00,101.25,101.28,101.25,101.27,1200.0,91.3281,91.3552,91.3281,91.3461,1200.0
2014-08-21 13:50:00,101.26,101.26,101.22,101.22,2400.0,91.3371,91.3371,91.301,91.301,2400.0
2014-08-21 13:55:00,101.21,101.23,101.19,101.22,2100.0,91.292,91.3101,91.274,91.301,2100.0
2014-08-21 14:00:00,101.19,101.2,101.19,101.19,300.0,91.274,91.283,91.274,91.274,300.0
2014-08-21 14:05:00,101.2,101.22,101.2,101.2,3600.0,91.283,91.301,91.283,91.283,3600.0
2014-08-21 14:10:00,101.2,101.21,101.2,101.21,2200.0,91.283,91.292,91.283,91.292,2200.0
2014-08-21 14:15:00,101.21,101.22,101.19,101.21,3800.0,91.292,91.301,91.274,91.292,3800.0
2014-08-21 14:20:00,101.22,101.25,101.22,101.25,5800.0,91.301,91.3281,91.301,91.3281,5800.0
2014-08-21 14:25:00,101.24,101.25,101.22,101.23,5000.0,91.3191,91.3281,91.301,91.3101,5000.0
2014-08-21 14:30:00,101.23,101.23,101.22,101.22,300.0,91.3101,91.3101,91.301,91.301,300.0
2014-08-21 14:35:00,101.23,101.24,101.22,101.23,3800.0,91.3101,91.3191,91.301,91.3101,3800.0
2014-08-21 14:40:00,101.23,101.24,101.22,101.23,4700.0,91.3101,91.3191,91.301,91.3101,4700.0
2014-08-21 14:45:00,101.23,101.25,101.23,101.24,13400.0,91.3101,91.3281,91.3101,91.3191,13400.0
2014-08-21 14:50:00,101.25,101.29,101.25,101.26,6200.0,91.3281,91.3642,91.3281,91.3371,6200.0
2014-08-21 14:55:00,101.26,101.28,101.25,101.28,12500.0,91.3371,91.3552,91.3281,91.3552,12500.0
2014-08-21 15:00:00,101.28,101.29,101.27,101.27,4900.0,91.3552,91.3642,91.3461,91.3461,4900.0
2014-08-21 15:05:00,101.27,101.28,101.26,101.28,5900.0,91.3461,91.3552,91.3371,91.3552,5900.0
2014-08-21 15:10:00,101.27,101.31,101.26,101.3,5000.0,91.3461,91.3822,91.3371,91.3732,5000.0
2014-08-21 15:15:00,101.3,101.31,101.26,101.26,32800.0,91.3732,91.3822,91.3371,91.3371,32800.0
2014-08-21 15:20:00,101.27,101.29,101.26,101.29,2900.0,91.3461,91.3642,91.3371,91.3642,2900.0
2014-08-21 15:25:00,101.29,101.29,101.27,101.27,20700.0,91.3642,91.3642,91.3461,91.3461,20700.0
2014-08-21 15:30:00,101.28,101.29,101.23,101.24,11600.0,91.3552,91.3642,91.3101,91.3191,11600.0
2014-08-21 15:35:00,101.25,101.25,101.23,101.24,4700.0,91.3281,91.3281,91.3101,91.3191,4700.0
2014-08-21 15:40:00,101.24,101.26,101.23,101.26,16100.0,91.3191,91.3371,91.3101,91.3371,16100.0
2014-08-21 15:45:00,101.25,101.27,101.24,101.25,11900.0,91.3281,91.3461,91.3191,91.3281,11900.0
2014-08-21 15:50:00,101.25,101.26,101.22,101.23,17600.0,91.3281,91.3371,91.301,91.3101,17600.0
2014-08-21 15:55:00,101.23,101.24,101.19,101.22,45000.0,91.3101,91.3191,91.274,91.301,45000.0
2014-08-22 09:30:00,101.16,101.19,101.07,101.07,9100.0,91.2469,91.274,91.1657,91.1657,9100.0
2014-08-22 09:35:00,101.07,101.07,100.96,101.05,4900.0,91.1657,91.1657,91.0665,91.1477,4900.0
2014-08-22 09:40:00,100.96,100.96,100.95,100.95,300.0,91.0665,91.0665,91.0575,91.0575,300.0
2014-08-22 09:45:00,100.91,100.98,100.91,100.98,500.0,91.0214,91.0846,91.0214,91.0846,500.0
2014-08-22 09:50:00,100.95,101.02,100.95,100.97,4100.0,91.0575,91.1206,91.0575,91.0755,4100.0
2014-08-22 09:55:00,100.96,101.04,100.96,101.04,200.0,91.0665,91.1387,91.0665,91.1387,200.0
2014-08-22 10:00:00,101.1,101.14,100.97,101.01,5800.0,91.1928,91.2289,91.0755,91.1116,5800.0
2014-08-22 10:05:00,101.04,101.21,101.04,101.18,1400.0,91.1387,91.292,91.1387,91.265,1400.0
2014-08-22 10:10:00,101.21,101.27,101.21,101.24,3100.0,91.292,91.3461,91.292,91.3191,3100.0
2014-08-22 10:15:00,101.23,101.23,101.13,101.2,2500.0,91.3101,91.3101,91.2199,91.283,2500.0
2014-08-22 10:20:00,101.2,101.2,101.15,101.2,2200.0,91.283,91.283,91.2379,91.283,2200.0
2014-08-22 10:25:00,101.2,101.24,101.2,101.24,900.0,91.283,91.3191,91.283,91.3191,900.0
2014-08-22 10:30:00,101.31,101.36,101.29,101.32,3800.0,91.3822,91.4273,91.3642,91.3912,3800.0
2014-08-22 10:35:00,101.3,101.3,101.16,101.2,3000.0,91.3732,91.3732,91.2469,91.283,3000.0
2014-08-22 10:40:00,101.2,101.2,101.16,101.16,800.0,91.283,91.283,91.2469,91.2469,800.0
2014-08-22 10:45:00,101.2,101.2,101.19,101.19,400.0,91.283,91.283,91.274,91.274,400.0
2014-08-22 10:50:00,101.12,101.12,101.12,101.12,200.0,91.2108,91.2108,91.2108,91.2108,200.0
2014-08-22 10:55:00,101.1,101.1,100.97,100.98,1200.0,91.1928,91.1928,91.0755,91.0846,1200.0
2014-08-22 11:00:00,100.97,101.02,100.93,101.02,1600.0,91.0755,91.1206,91.0395,91.1206,1600.0
2014-08-22 11:05:00,101.0,101.1,100.95,101.1,3500.0,91.1026,91.1928,91.0575,91.1928,3500.0
2014-08-22 11:10:00,101.11,101.16,101.11,101.16,1800.0,91.2018,91.2469,91.2018,91.2469,1800.0
2014-08-22 11:15:00,101.16,101.16,101.12,101.12,77700.0,91.2469,91.2469,91.2108,91.2108,77700.0
2014-08-22 11:20:00,101.14,101.16,101.11,101.15,4700.0,91.2289,91.2469,91.2018,91.2379,4700.0
2014-08-22 11:25:00,101.14,101.21,101.14,101.21,600.0,91.2289,91.292,91.2289,91.292,600.0
2014-08-22 11:30:00,101.22,101.23,101.19,101.23,4200.0,91.301,91.3101,91.274,91.3101,4200.0
2014-08-22 11:35:00,101.21,101.22,101.18,101.18,1100.0,91.292,91.301,91.265,91.265,1100.0
2014-08-22 11:40:00,101.16,101.22,101.16,101.17,2600.0,91.2469,91.301,91.2469,91.2559,2600.0
2014-08-22 11:45:00,101.17,101.17,101.14,101.15,900.0,91.2559,91.2559,91.2289,91.2379,900.0
2014-08-22 11:50:00,101.18,101.22,101.18,101.21,25300.0,91.265,91.301,91.265,91.292,25300.0
2014-08-22 11:55:00,101.22,101.25,101.21,101.21,10000.0,91.301,91.3281,91.292,91.292,10000.0
2014-08-22 12:00:00,101.27,101.27,101.22,101.22,800.0,91.3461,91.3461,91.301,91.301,800.0
2014-08-22 12:05:00,101.22,101.22,101.18,101.2,23700.0,91.301,91.301,91.265,91.283,23700.0
2014-08-22 12:10:00,101.21,101.22,101.19,101.22,5900.0,91.292,91.301,91.274,91.301,5900.0
2014-08-22 12:15:00,101.22,101.27,101.21,101.24,4200.0,91.301,91.3461,91.292,91.3191,4200.0
2014-08-22 12:20:00,101.24,101.34,101.24,101.33,29900.0,91.3191,91.4093,91.3191,91.4003,29900.0
2014-08-22 12:25:00,101.34,101.38,101.34,101.35,6200.0,91.4093,91.4454,91.4093,91.4183,6200.0
2014-08-22 12:30:00,101.37,101.38,101.36,101.37,4800.0,91.4363,91.4454,91.4273,91.4363,4800.0
2014-08-22 12:35:00,101.37,101.37,101.33,101.33,1700.0,91.4363,91.4363,91.4003,91.4003,1700.0
2014-08-22 12:40:00,101.34,101.35,101.33,101.35,1100.0,91.4093,91.4183,91.4003,91.4183,1100.0
2014-08-22 12:45:00,101.36,101.36,101.33,101.34,2000.0,91.4273,91.4273,91.4003,91.4093,2000.0
2014-08-22 12:50:00,101.34,101.35,101.34,101.35,1600.0,91.4093,91.4183,91.4093,91.4183,1600.0
2014-08-22 12:55:00,101.36,101.37,101.34,101.34,18700.0,91.4273,91.4363,91.4093,91.4093,18700.0
2014-08-22 13:00:00,101.34,101.34,101.32,101.32,1600.0,91.4093,91.4093,91.3912,91.3912,1600.0
2014-08-22 13:05:00,101.32,101.33,101.31,101.33,1400.0,91.3912,91.4003,91.3822,91.4003,1400.0
2014-08-22 13:10:00,101.33,101.33,101.31,101.33,1900.0,91.4003,91.4003,91.3822,91.4003,1900.0
2014-08-22 13:15:00,101.34,101.34,101.33,101.34,1700.0,91.4093,91.4093,91.4003,91.4093,1700.0
2014-08-22 13:20:00,101.33,101.34,101.3,101.3,6200.0,91.4003,91.4093,91.3732,91.3732,6200.0
2014-08-22 13:25:00,101.31,101.37,101.3,101.35,1200.0,91.3822,91.4363,91.3732,91.4183,1200.0
2014-08-22 13:30:00,101.36,101.38,101.34,101.36,2500.0,91.4273,91.4454,91.4093,91.4273,2500.0
2014-08-22 13:35:00,101.36,101.37,101.33,101.35,1600.0,91.4273,91.4363,91.4003,91.4183,1600.0
2014-08-22 13:40:00,101.35,101.38,101.35,101.38,3100.0,91.4183,91.4454,91.4183,91.4454,3100.0
2014-08-22 13:45:00,101.38,101.4,101.35,101.4,18500.0,91.4454,91.4634,91.4183,91.4634,18500.0
2014-08-22 13:50:00,101.39,101.39,101.35,101.37,5800.0,91.4544,91.4544,91.4183,91.4363,5800.0
2014-08-22 13:55:00,101.37,101.38,101.35,101.35,2300.0,91.4363,91.4454,91.4183,91.4183,2300.0
2014-08-22 14:00:00,101.35,101.36,101.34,101.34,8100.0,91.4183,91.4273,91.4093,91.4093,8100.0
2014-08-22 14:05:00,101.34,101.34,101.26,101.29,9400.0,91.4093,91.4093,91.3371,91.3642,9400.0
2014-08-22 14:10:00,101.29,101.3,101.26,101.3,10000.0,91.3642,91.3732,91.3371,91.3732,10000.0
2014-08-22 14:15:00,101.3,101.34,101.29,101.29,9000.0,91.3732,91.4093,91.3642,91.3642,9000.0
2014-08-22 14:20:00,101.3,101.3,101.29,101.29,3900.0,91.3732,91.3732,91.3642,91.3642,3900.0
2014-08-22 14:25:00,101.28,101.32,101.28,101.28,6100.0,91.3552,91.3912,91.3552,91.3552,6100.0
2014-08-22 14:30:00,101.27,101.28,101.21,101.26,4900.0,91.3461,91.3552,91.292,91.3371,4900.0
2014-08-22 14:35:00,101.26,101.26,101.19,101.22,3300.0,91.3371,91.3371,91.274,91.301,3300.0
2014-08-22 14:40:00,101.23,101.29,101.21,101.29,9000.0,91.3101,91.3642,91.292,91.3642,9000.0
2014-08-22 14:45:00,101.31,101.32,101.27,101.29,3600.0,91.3822,91.3912,91.3461,91.3642,3600.0
2014-08-22 14:50:00,101.3,101.35,101.29,101.33,12600.0,91.3732,91.4183,91.3642,91.4003,12600.0
2014-08-22 14:55:00,101.32,101.34,101.32,101.34,1600.0,91.3912,91.4093,91.3912,91.4093,1600.0
2014-08-22 15:00:00,101.32,101.34,101.32,101.32,2900.0,91.3912,91.4093,91.3912,91.3912,2900.0
2014-08-22 15:05:00,101.33,101.41,101.33,101.39,4300.0,91.4003,91.4724,91.4003,91.4544,4300.0
2014-08-22 15:10:00,101.41,101.43,101.4,101.41,6900.0,91.4724,91.4905,91.4634,91.4724,6900.0
2014-08-22 15:15:00,101.42,101.42,101.4,101.41,7800.0,91.4814,91.4814,91.4634,91.4724,7800.0
2014-08-22 15:20:00,101.41,101.41,101.38,101.38,3000.0,91.4724,91.4724,91.4454,91.4454,3000.0
2014-08-22 15:25:00,101.35,101.36,101.33,101.35,3000.0,91.4183,91.4273,91.4003,91.4183,3000.0
2014-08-22 15:30:00,101.35,101.35,101.28,101.31,1700.0,91.4183,91.4183,91.3552,91.3822,1700.0
2014-08-22 15:35:00,101.3,101.31,101.28,101.31,5100.0,91.3732,91.3822,91.3552,91.3822,5100.0
2014-08-22 15:40:00,101.31,101.32,101.25,101.25,7200.0,91.3822,91.3912,91.3281,91.3281,7200.0
2014-08-22 15:45:00,101.22,101.24,101.2,101.22,5500.0,91.301,91.3191,91.283,91.301,5500.0
2014-08-22 15:50:00,101.21,101.26,101.21,101.25,5500.0,91.292,91.3371,91.292,91.3281,5500.0
2014-08-22 15:55:00,101.24,101.26,101.23,101.24,11100.0,91.3191,91.3371,91.3101,91.3191,11100.0
2014-08-25 09:30:00,101.74,101.77,101.57,101.71,18700.0,91.7701,91.7971,91.6167,91.743,18700.0
2014-08-25 09:35:00,101.67,101.69,101.65,101.69,3700.0,91.7069,91.725,91.6889,91.725,3700.0
2014-08-25 09:40:00,101.66,101.67,101.66,101.67,300.0,91.6979,91.7069,91.6979,91.7069,300.0
2014-08-25 09:45:00,101.7,101.72,101.67,101.72,1200.0,91.734,91.752,91.7069,91.752,1200.0
2014-08-25 09:50:00,101.75,101.76,101.74,101.76,700.0,91.7791,91.7881,91.7701,91.7881,700.0
2014-08-25 09:55:00,101.76,101.79,101.74,101.75,2600.0,91.7881,91.8152,91.7701,91.7791,2600.0
2014-08-25 10:00:00,101.78,101.82,101.72,101.72,21000.0,91.8062,91.8422,91.752,91.752,21000.0
2014-08-25 10:05:00,101.77,101.78,101.74,101.78,1000.0,91.7971,91.8062,91.7701,91.8062,1000.0
2014-08-25 10:10:00,101.8,101.81,101.72,101.73,3600.0,91.8242,91.8332,91.752,91.7611,3600.0
2014-08-25 10:15:00,101.71,101.73,101.71,101.73,400.0,91.743,91.7611,91.743,91.7611,400.0
2014-08-25 10:20:00,101.75,101.76,101.73,101.76,1900.0,91.7791,91.7881,91.7611,91.7881,1900.0
2014-08-25 10:25:00,101.75,101.75,101.68,101.7,1800.0,91.7791,91.7791,91.716,91.734,1800.0
2014-08-25 10:30:00,101.72,101.75,101.71,101.73,1200.0,91.752,91.7791,91.743,91.7611,1200.0
2014-08-25 10:35:00,101.75,101.79,101.73,101.77,12800.0,91.7791,91.8152,91.7611,91.7971,12800.0
2014-08-25 10:40:00,101.78,101.81,101.75,101.79,5400.0,91.8062,91.8332,91.7791,91.8152,5400.0
2014-08-25 10:45:00,101.78,101.82,101.78,101.81,21500.0,91.8062,91.8422,91.8062,91.8332,21500.0
2014-08-25 10:50:00,101.8,101.86,101.8,101.85,11500.0,91.8242,91.8783,91.8242,91.8693,11500.0
2014-08-25 10:55:00,101.83,101.86,101.81,101.81,5800.0,91.8513,91.8783,91.8332,91.8332,5800.0
2014-08-25 11:00:00,101.83,101.85,101.83,101.83,2500.0,91.8513,91.8693,91.8513,91.8513,2500.0
2014-08-25 11:05:00,101.84,101.85,101.81,101.81,1100.0,91.8603,91.8693,91.8332,91.8332,1100.0
2014-08-25 11:10:00,101.82,101.82,101.78,101.8,3500.0,91.8422,91.8422,91.8062,91.8242,3500.0
2014-08-25 11:15:00,101.8,101.82,101.79,101.81,8300.0,91.8242,91.8422,91.8152,91.8332,8300.0
2014-08-25 11:20:00,101.83,101.83,101.8,101.8,3200.0,91.8513,91.8513,91.8242,91.8242,3200.0
2014-08-25 11:25:00,101.8,101.85,101.79,101.83,7200.0,91.8242,91.8693,91.8152,91.8513,7200.0
2014-08-25 11:30:00,101.84,101.86,101.83,101.86,1900.0,91.8603,91.8783,91.8513,91.8783,1900.0
2014-08-25 11:35:00,101.86,101.86,101.83,101.84,2200.0,91.8783,91.8783,91.8513,91.8603,2200.0
2014-08-25 11:40:00,101.86,101.86,101.82,101.82,4000.0,91.8783,91.8783,91.8422,91.8422,4000.0
2014-08-25 11:45:00,101.85,101.87,101.85,101.86,3100.0,91.8693,91.8873,91.8693,91.8783,3100.0
2014-08-25 11:50:00,101.84,101.86,101.84,101.85,2200.0,91.8603,91.8783,91.8603,91.8693,2200.0
2014-08-25 11:55:00,101.84,101.85,101.83,101.84,13600.0,91.8603,91.8693,91.8513,91.8603,13600.0
2014-08-25 12:00:00,101.84,101.84,101.83,101.84,1400.0,91.8603,91.8603,91.8513,91.8603,1400.0
2014-08-25 12:05:00,101.83,101.84,101.76,101.77,5700.0,91.8513,91.8603,91.7881,91.7971,5700.0
2014-08-25 12:10:00,101.78,101.79,101.76,101.77,34600.0,91.8062,91.8152,91.7881,91.7971,34600.0
2014-08-25 12:15:00,101.78,101.78,101.73,101.75,8600.0,91.8062,91.8062,91.7611,91.7791,8600.0
2014-08-25 12:20:00,101.74,101.76,101.73,101.74,2000.0,91.7701,91.7881,91.7611,91.7701,2000.0
2014-08-25 12:25:00,101.74,101.74,101.61,101.63,10200.0,91.7701,91.7701,91.6528,91.6709,10200.0
2014-08-25 12:30:00,101.65,101.65,101.62,101.64,1800.0,91.6889,91.6889,91.6618,91.6799,1800.0
2014-08-25 12:35:00,101.62,101.62,101.56,101.59,4200.0,91.6618,91.6618,91.6077,91.6348,4200.0
2014-08-25 12:40:00,101.6,101.63,101.6,101.63,2700.0,91.6438,91.6709,91.6438,91.6709,2700.0
2014-08-25 12:45:00,101.62,101.63,101.59,101.63,4800.0,91.6618,91.6709,91.6348,91.6709,4800.0
2014-08-25 12:50:00,101.63,101.63,101.55,101.58,6000.0,91.6709,91.6709,91.5987,91.6258,6000.0
2014-08-25 12:55:00,101.58,101.61,101.57,101.61,1700.0,91.6258,91.6528,91.6167,91.6528,1700.0
2014-08-25 13:00:00,101.57,101.57,101.56,101.56,1700.0,91.6167,91.6167,91.6077,91.6077,1700.0
2014-08-25 13:05:00,101.54,101.56,101.51,101.52,6800.0,91.5897,91.6077,91.5626,91.5716,6800.0
2014-08-25 13:10:00,101.53,101.59,101.53,101.59,4300.0,91.5807,91.6348,91.5807,91.6348,4300.0
2014-08-25 13:15:00,101.6,101.61,101.58,101.58,1100.0,91.6438,91.6528,91.6258,91.6258,1100.0
2014-08-25 13:20:00,101.57,101.61,101.57,101.61,1400.0,91.6167,91.6528,91.6167,91.6528,1400.0
2014-08-25 13:25:00,101.64,101.66,101.63,101.66,18700.0,91.6799,91.6979,91.6709,91.6979,18700.0
2014-08-25 13:30:00,101.65,101.67,101.64,101.67,2800.0,91.6889,91.7069,91.6799,91.7069,2800.0
2014-08-25 13:35:00,101.66,101.67,101.64,101.65,3900.0,91.6979,91.7069,91.6799,91.6889,3900.0
2014-08-25 13:40:00,101.65,101.67,101.65,101.67,1900.0,91.6889,91.7069,91.6889,91.7069,1900.0
2014-08-25 13:45:00,101.66,101.7,101.65,101.65,2400.0,91.6979,91.734,91.6889,91.6889,2400.0
2014-08-25 13:50:00,101.66,101.69,101.66,101.69,2500.0,91.6979,91.725,91.6979,91.725,2500.0
2014-08-25 13:55:00,101.69,101.73,101.68,101.68,5700.0,91.725,91.7611,91.716,91.716,5700.0
2014-08-25 14:00:00,101.68,101.7,101.64,101.65,4500.0,91.716,91.734,91.6799,91.6889,4500.0
2014-08-25 14:05:00,101.64,101.67,101.64,101.66,10300.0,91.6799,91.7069,91.6799,91.6979,10300.0
2014-08-25 14:10:00,101.67,101.69,101.66,101.68,7600.0,91.7069,91.725,91.6979,91.716,7600.0
2014-08-25 14:15:00,101.69,101.7,101.66,101.68,5100.0,91.725,91.734,91.6979,91.716,5100.0
2014-08-25 14:20:00,101.67,101.68,101.67,101.67,2100.0,91.7069,91.716,91.7069,91.7069,2100.0
2014-08-25 14:25:00,101.67,101.67,101.6,101.61,7600.0,91.7069,91.7069,91.6438,91.6528,7600.0
2014-08-25 14:30:00,101.61,101.61,101.59,101.6,800.0,91.6528,91.6528,91.6348,91.6438,800.0
2014-08-25 14:35:00,101.6,101.64,101.6,101.64,8000.0,91.6438,91.6799,91.6438,91.6799,8000.0
2014-08-25 14:40:00,101.62,101.63,101.61,101.62,4200.0,91.6618,91.6709,91.6528,91.6618,4200.0
2014-08-25 14:45:00,101.63,101.63,101.61,101.62,4000.0,91.6709,91.6709,91.6528,91.6618,4000.0
2014-08-25 14:50:00,101.61,101.64,101.61,101.64,15100.0,91.6528,91.6799,91.6528,91.6799,15100.0
2014-08-25 14:55:00,101.65,101.67,101.65,101.66,7100.0,91.6889,91.7069,91.6889,91.6979,7100.0
2014-08-25 15:00:00,101.66,101.68,101.65,101.68,2500.0,91.6979,91.716,91.6889,91.716,2500.0
2014-08-25 15:05:00,101.68,101.68,101.65,101.66,13200.0,91.716,91.716,91.6889,91.6979,13200.0
2014-08-25 15:10:00,101.68,101.69,101.65,101.66,4100.0,91.716,91.725,91.6889,91.6979,4100.0
2014-08-25 15:15:00,101.65,101.67,101.64,101.67,2900.0,91.6889,91.7069,91.6799,91.7069,2900.0
2014-08-25 15:20:00,101.68,101.69,101.65,101.67,2500.0,91.716,91.725,91.6889,91.7069,2500.0
2014-08-25 15:25:00,101.66,101.67,101.65,101.65,2000.0,91.6979,91.7069,91.6889,91.6889,2000.0
2014-08-25 15:30:00,101.65,101.69,101.65,101.69,2800.0,91.6889,91.725,91.6889,91.725,2800.0
2014-08-25 15:35:00,101.69,101.72,101.69,101.72,9100.0,91.725,91.752,91.725,91.752,9100.0
2014-08-25 15:40:00,101.72,101.74,101.72,101.73,2100.0,91.752,91.7701,91.752,91.7611,2100.0
2014-08-25 15:45:00,101.72,101.72,101.7,101.7,14100.0,91.752,91.752,91.734,91.734,14100.0
2014-08-25 15:50:00,101.7,101.7,101.66,101.69,3700.0,91.734,91.734,91.6979,91.725,3700.0
2014-08-25 15:55:00,101.68,101.69,101.67,101.69,12300.0,91.716,91.725,91.7069,91.725,12300.0
2014-08-26 09:30:00,101.74,101.88,101.74,101.81,10100.0,91.7701,91.8964,91.7701,91.8332,10100.0
2014-08-26 09:35:00,101.82,101.84,101.73,101.74,3500.0,91.8422,91.8603,91.7611,91.7701,3500.0
2014-08-26 09:40:00,101.72,101.75,101.68,101.74,1200.0,91.752,91.7791,91.716,91.7701,1200.0
2014-08-26 09:45:00,101.76,101.83,101.74,101.83,600.0,91.7881,91.8513,91.7701,91.8513,600.0
2014-08-26 09:50:00,101.81,101.84,101.81,101.82,7800.0,91.8332,91.8603,91.8332,91.8422,7800.0
2014-08-26 09:55:00,101.83,101.83,101.81,101.82,1400.0,91.8513,91.8513,91.8332,91.8422,1400.0
2014-08-26 10:00:00,101.85,101.87,101.72,101.72,2100.0,91.8693,91.8873,91.752,91.752,2100.0
2014-08-26 10:05:00,101.76,101.76,101.71,101.72,2600.0,91.7881,91.7881,91.743,91.752,2600.0
2014-08-26 10:10:00,101.73,101.77,101.73,101.75,2000.0,91.7611,91.7971,91.7611,91.7791,2000.0
2014-08-26 10:15:00,101.78,101.8,101.76,101.76,4200.0,91.8062,91.8242,91.7881,91.7881,4200.0
2014-08-26 10:20:00,101.73,101.76,101.73,101.74,6000.0,91.7611,91.7881,91.7611,91.7701,6000.0
2014-08-26 10:25:00,101.77,101.81,101.77,101.81,2100.0,91.7971,91.8332,91.7971,91.8332,2100.0
2014-08-26 10:30:00,101.84,101.85,101.83,101.84,2900.0,91.8603,91.8693,91.8513,91.8603,2900.0
2014-08-26 10:35:00,101.83,101.83,101.8,101.83,2900.0,91.8513,91.8513,91.8242,91.8513,2900.0
2014-08-26 10:40:00,101.84,101.85,101.83,101.84,1300.0,91.8603,91.8693,91.8513,91.8603,1300.0
2014-08-26 10:45:00,101.83,101.9,101.83,101.9,2100.0,91.8513,91.9144,91.8513,91.9144,2100.0
2014-08-26 10:50:00,101.88,101.92,101.88,101.91,3500.0,91.8964,91.9324,91.8964,91.9234,3500.0
2014-08-26 10:55:00,101.91,101.95,101.91,101.95,2200.0,91.9234,91.9595,91.9234,91.9595,2200.0
2014-08-26 11:00:00,101.95,101.96,101.95,101.95,1500.0,91.9595,91.9685,91.9595,91.9595,1500.0
2014-08-26 11:05:00,101.96,101.96,101.95,101.95,1900.0,91.9685,91.9685,91.9595,91.9595,1900.0
2014-08-26 11:10:00,101.97,101.97,101.94,101.95,3300.0,91.9775,91.9775,91.9505,91.9595,3300.0
2014-08-26 11:15:00,101.94,101.98,101.94,101.98,4200.0,91.9505,91.9866,91.9505,91.9866,4200.0
2014-08-26 11:20:00,101.98,102.0,101.98,102.0,1000.0,91.9866,92.0046,91.9866,92.0046,1000.0
2014-08-26 11:25:00,101.99,102.02,101.98,102.02,700.0,91.9956,92.0226,91.9866,92.0226,700.0
2014-08-26 11:30:00,102.0,102.01,101.98,101.98,2000.0,92.0046,92.0136,91.9866,91.9866,2000.0
2014-08-26 11:35:00,101.96,101.97,101.95,101.96,4200.0,91.9685,91.9775,91.9595,91.9685,4200.0
2014-08-26 11:40:00,101.96,101.97,101.96,101.97,3900.0,91.9685,91.9775,91.9685,91.9775,3900.0
2014-08-26 11:45:00,101.96,101.98,101.96,101.98,1300.0,91.9685,91.9866,91.9685,91.9866,1300.0
2014-08-26 11:50:00,101.98,102.0,101.98,102.0,800.0,91.9866,92.0046,91.9866,92.0046,800.0
2014-08-26 11:55:00,102.0,102.0,101.92,101.92,7200.0,92.0046,92.0046,91.9324,91.9324,7200.0
2014-08-26 12:00:00,101.92,101.93,101.9,101.92,8200.0,91.9324,91.9415,91.9144,91.9324,8200.0
2014-08-26 12:05:00,101.95,101.95,101.92,101.94,42900.0,91.9595,91.9595,91.9324,91.9505,42900.0
2014-08-26 12:10:00,101.93,101.93,101.93,101.93,200.0,91.9415,91.9415,91.9415,91.9415,200.0
2014-08-26 12:15:00,101.94,101.95,101.93,101.93,10200.0,91.9505,91.9595,91.9415,91.9415,10200.0
2014-08-26 12:20:00,101.94,101.96,101.94,101.96,1600.0,91.9505,91.9685,91.9505,91.9685,1600.0
2014-08-26 12:25:00,101.96,101.96,101.94,101.94,500.0,91.9685,91.9685,91.9505,91.9505,500.0
2014-08-26 12:30:00,101.91,101.94,101.91,101.92,700.0,91.9234,91.9505,91.9234,91.9324,700.0
2014-08-26 12:35:00,101.94,101.94,101.94,101.94,200.0,91.9505,91.9505,91.9505,91.9505,200.0
2014-08-26 12:40:00,101.92,101.92,101.88,101.88,1300.0,91.9324,91.9324,91.8964,91.8964,1300.0
2014-08-26 12:45:00,101.89,101.89,101.85,101.86,6600.0,91.9054,91.9054,91.8693,91.8783,6600.0
2014-08-26 12:50:00,101.86,101.89,101.85,101.89,2100.0,91.8783,91.9054,91.8693,91.9054,2100.0
2014-08-26 12:55:00,101.89,101.89,101.87,101.87,500.0,91.9054,91.9054,91.8873,91.8873,500.0
2014-08-26 13:00:00,101.88,101.88,101.85,101.85,3300.0,91.8964,91.8964,91.8693,91.8693,3300.0
2014-08-26 13:05:00,101.85,101.87,101.82,101.82,1600.0,91.8693,91.8873,91.8422,91.8422,1600.0
2014-08-26 13:10:00,101.84,101.86,101.84,101.86,800.0,91.8603,91.8783,91.8603,91.8783,800.0
2014-08-26 13:15:00,101.86,101.88,101.85,101.88,4800.0,91.8783,91.8964,91.8693,91.8964,4800.0
2014-08-26 13:20:00,101.87,101.89,101.85,101.89,12000.0,91.8873,91.9054,91.8693,91.9054,12000.0
2014-08-26 13:25:00,101.91,101.92,101.89,101.89,1900.0,91.9234,91.9324,91.9054,91.9054,1900.0
2014-08-26 13:30:00,101.9,101.92,101.9,101.91,3500.0,91.9144,91.9324,91.9144,91.9234,3500.0
2014-08-26 13:35:00,101.9,101.9,101.88,101.88,1900.0,91.9144,91.9144,91.8964,91.8964,1900.0
2014-08-26 13:40:00,101.9,101.9,101.88,101.9,5700.0,91.9144,91.9144,91.8964,91.9144,5700.0
2014-08-26 13:45:00,101.9,101.9,101.87,101.87,4200.0,91.9144,91.9144,91.8873,91.8873,4200.0
2014-08-26 13:50:00,101.86,101.88,101.84,101.84,4200.0,91.8783,91.8964,91.8603,91.8603,4200.0
2014-08-26 13:55:00,101.85,101.9,101.85,101.9,3700.0,91.8693,91.9144,91.8693,91.9144,3700.0
2014-08-26 14:00:00,101.93,101.93,101.91,101.93,4800.0,91.9415,91.9415,91.9234,91.9415,4800.0
2014-08-26 14:05:00,101.93,101.93,101.9,101.9,4200.0,91.9415,91.9415,91.9144,91.9144,4200.0
2014-08-26 14:10:00,101.91,101.94,101.91,101.94,1800.0,91.9234,91.9505,91.9234,91.9505,1800.0
2014-08-26 14:15:00,101.94,101.96,101.94,101.95,1700.0,91.9505,91.9685,91.9505,91.9595,1700.0
2014-08-26 14:20:00,101.95,101.96,101.94,101.94,2900.0,91.9595,91.9685,91.9505,91.9505,2900.0
2014-08-26 14:25:00,101.93,101.93,101.92,101.93,2300.0,91.9415,91.9415,91.9324,91.9415,2300.0
2014-08-26 14:30:00,101.93,101.93,101.89,101.9,4000.0,91.9415,91.9415,91.9054,91.9144,4000.0
2014-08-26 14:35:00,101.9,101.91,101.89,101.91,1500.0,91.9144,91.9234,91.9054,91.9234,1500.0
2014-08-26 14:40:00,101.92,101.94,101.92,101.93,5200.0,91.9324,91.9505,91.9324,91.9415,5200.0
2014-08-26 14:45:00,101.93,101.95,101.92,101.95,7700.0,91.9415,91.9595,91.9324,91.9595,7700.0
2014-08-26 14:50:00,101.94,101.96,101.94,101.95,18700.0,91.9505,91.9685,91.9505,91.9595,18700.0
2014-08-26 14:55:00,101.96,101.96,101.94,101.95,16600.0,91.9685,91.9685,91.9505,91.9595,16600.0
2014-08-26 15:00:00,101.95,101.95,101.94,101.95,700.0,91.9595,91.9595,91.9505,91.9595,700.0
2014-08-26 15:05:00,101.94,101.95,101.91,101.91,2300.0,91.9505,91.9595,91.9234,91.9234,2300.0
2014-08-26 15:10:00,101.92,101.92,101.91,101.92,2100.0,91.9324,91.9324,91.9234,91.9324,2100.0
2014-08-26 15:15:00,101.92,101.94,101.92,101.92,8500.0,91.9324,91.9505,91.9324,91.9324,8500.0
2014-08-26 15:20:00,101.93,101.93,101.91,101.91,8700.0,91.9415,91.9415,91.9234,91.9234,8700.0
2014-08-26 15:25:00,101.92,101.92,101.86,101.87,6900.0,91.9324,91.9324,91.8783,91.8873,6900.0
2014-08-26 15:30:00,101.88,101.89,101.86,101.87,13000.0,91.8964,91.9054,91.8783,91.8873,13000.0
2014-08-26 15:35:00,101.87,101.88,101.87,101.87,6400.0,91.8873,91.8964,91.8873,91.8873,6400.0
2014-08-26 15:40:00,101.87,101.92,101.87,101.92,8400.0,91.8873,91.9324,91.8873,91.9324,8400.0
2014-08-26 15:45:00,101.92,101.92,101.89,101.89,4100.0,91.9324,91.9324,91.9054,91.9054,4100.0
2014-08-26 15:50:00,101.9,101.9,101.87,101.88,308300.0,91.9144,91.9144,91.8873,91.8964,308300.0
2014-08-26 15:55:00,101.88,101.88,101.83,101.84,26600.0,91.8964,91.8964,91.8513,91.8603,26600.0
2014-08-27 09:30:00,101.87,101.94,101.86,101.88,17800.0,91.8873,91.9505,91.8783,91.8964,17800.0
2014-08-27 09:35:00,101.86,101.87,101.78,101.78,4300.0,91.8783,91.8873,91.8062,91.8062,4300.0
2014-08-27 09:40:00,101.76,101.78,101.75,101.77,9100.0,91.7881,91.8062,91.7791,91.7971,9100.0
2014-08-27 09:45:00,101.76,101.78,101.69,101.69,10600.0,91.7881,91.8062,91.725,91.725,10600.0
2014-08-27 09:50:00,101.68,101.7,101.63,101.67,15900.0,91.716,91.734,91.6709,91.7069,15900.0
2014-08-27 09:55:00,101.69,101.69,101.64,101.65,2100.0,91.725,91.725,91.6799,91.6889,2100.0
2014-08-27 10:00:00,101.62,101.68,101.6,101.68,7300.0,91.6618,91.716,91.6438,91.716,7300.0
2014-08-27 10:05:00,101.66,101.68,101.64,101.64,5100.0,91.6979,91.716,91.6799,91.6799,5100.0
2014-08-27 10:10:00,101.67,101.67,101.64,101.66,16300.0,91.7069,91.7069,91.6799,91.6979,16300.0
2014-08-27 10:15:00,101.68,101.69,101.61,101.63,17700.0,91.716,91.725,91.6528,91.6709,17700.0
2014-08-27 10:20:00,101.63,101.69,101.62,101.68,12200.0,91.6709,91.725,91.6618,91.716,12200.0
2014-08-27 10:25:00,101.69,101.69,101.64,101.64,7600.0,91.725,91.725,91.6799,91.6799,7600.0
2014-08-27 10:30:00,101.62,101.67,101.62,101.67,6400.0,91.6618,91.7069,91.6618,91.7069,6400.0
2014-08-27 10:35:00,101.66,101.67,101.65,101.65,5500.0,91.6979,91.7069,91.6889,91.6889,5500.0
2014-08-27 10:40:00,101.65,101.69,101.65,101.69,7600.0,91.6889,91.725,91.6889,91.725,7600.0
2014-08-27 10:45:00,101.68,101.74,101.68,101.74,25900.0,91.716,91.7701,91.716,91.7701,25900.0
2014-08-27 10:50:00,101.75,101.78,101.75,101.77,7300.0,91.7791,91.8062,91.7791,91.7971,7300.0
2014-08-27 10:55:00,101.77,101.78,101.76,101.78,10700.0,91.7971,91.8062,91.7881,91.8062,10700.0
2014-08-27 11:00:00,101.79,101.83,101.79,101.82,13300.0,91.8152,91.8513,91.8152,91.8422,13300.0
2014-08-27 11:05:00,101.81,101.82,101.8,101.81,9200.0,91.8332,91.8422,91.8242,91.8332,9200.0
2014-08-27 11:10:00,101.8,101.82,101.8,101.81,10300.0,91.8242,91.8422,91.8242,91.8332,10300.0
2014-08-27 11:15:00,101.81,101.82,101.8,101.82,5800.0,91.8332,91.8422,91.8242,91.8422,5800.0
2014-08-27 11:20:00,101.83,101.83,101.8,101.8,6800.0,91.8513,91.8513,91.8242,91.8242,6800.0
2014-08-27 11:25:00,101.81,101.81,101.76,101.76,13100.0,91.8332,91.8332,91.7881,91.7881,13100.0
2014-08-27 11:30:00,101.76,101.77,101.72,101.76,15600.0,91.7881,91.7971,91.752,91.7881,15600.0
2014-08-27 11:35:00,101.77,101.78,101.76,101.76,63400.0,91.7971,91.8062,91.7881,91.7881,63400.0
2014-08-27 11:40:00,101.76,101.79,101.76,101.77,6800.0,91.7881,91.8152,91.7881,91.7971,6800.0
2014-08-27 11:45:00,101.78,101.83,101.78,101.8,5300.0,91.8062,91.8513,91.8062,91.8242,5300.0
2014-08-27 11:50:00,101.8,101.82,101.78,101.8,8100.0,91.8242,91.8422,91.8062,91.8242,8100.0
2014-08-27 11:55:00,101.79,101.8,101.79,101.79,4300.0,91.8152,91.8242,91.8152,91.8152,4300.0
2014-08-27 12:00:00,101.8,101.8,101.76,101.76,10200.0,91.8242,91.8242,91.7881,91.7881,10200.0
2014-08-27 12:05:00,101.76,101.77,101.72,101.72,6000.0,91.7881,91.7971,91.752,91.752,6000.0
2014-08-27 12:10:00,101.72,101.74,101.7,101.73,8000.0,91.752,91.7701,91.734,91.7611,8000.0
2014-08-27 12:15:00,101.74,101.74,101.73,101.74,2500.0,91.7701,91.7701,91.7611,91.7701,2500.0
2014-08-27 12:20:00,101.73,101.76,101.73,101.76,3500.0,91.7611,91.7881,91.7611,91.7881,3500.0
2014-08-27 12:25:00,101.76,101.77,101.76,101.76,4000.0,91.7881,91.7971,91.7881,91.7881,4000.0
2014-08-27 12:30:00,101.75,101.77,101.75,101.77,1000.0,91.7791,91.7971,91.7791,91.7971,1000.0
2014-08-27 12:35:00,101.77,101.77,101.74,101.74,8700.0,91.7971,91.7971,91.7701,91.7701,8700.0
2014-08-27 12:40:00,101.74,101.79,101.74,101.78,10600.0,91.7701,91.8152,91.7701,91.8062,10600.0
2014-08-27 12:45:00,101.78,101.78,101.77,101.78,2100.0,91.8062,91.8062,91.7971,91.8062,2100.0
2014-08-27 12:50:00,101.78,101.79,101.78,101.79,2900.0,91.8062,91.8152,91.8062,91.8152,2900.0
2014-08-27 12:55:00,101.78,101.79,101.78,101.79,4100.0,91.8062,91.8152,91.8062,91.8152,4100.0
2014-08-27 13:00:00,101.79,101.79,101.76,101.76,7000.0,91.8152,91.8152,91.7881,91.7881,7000.0
2014-08-27 13:05:00,101.77,101.77,101.76,101.76,3100.0,91.7971,91.7971,91.7881,91.7881,3100.0
2014-08-27 13:10:00,101.77,101.77,101.76,101.76,3000.0,91.7971,91.7971,91.7881,91.7881,3000.0
2014-08-27 13:15:00,101.77,101.78,101.76,101.76,7400.0,91.7971,91.8062,91.7881,91.7881,7400.0
2014-08-27 13:20:00,101.77,101.78,101.75,101.77,14100.0,91.7971,91.8062,91.7791,91.7971,14100.0
2014-08-27 13:25:00,101.77,101.78,101.75,101.77,10000.0,91.7971,91.8062,91.7791,91.7971,10000.0
2014-08-27 13:30:00,101.77,101.77,101.77,101.77,300.0,91.7971,91.7971,91.7971,91.7971,300.0
2014-08-27 13:35:00,101.76,101.77,101.76,101.77,1800.0,91.7881,91.7971,91.7881,91.7971,1800.0
2014-08-27 13:40:00,101.78,101.78,101.76,101.78,6000.0,91.8062,91.8062,91.7881,91.8062,6000.0
2014-08-27 13:45:00,101.79,101.79,101.78,101.78,5100.0,91.8152,91.8152,91.8062,91.8062,5100.0
2014-08-27 13:50:00,101.78,101.8,101.77,101.77,11900.0,91.8062,91.8242,91.7971,91.7971,11900.0
2014-08-27 13:55:00,101.78,101.79,101.77,101.77,4400.0,91.8062,91.8152,91.7971,91.7971,4400.0
2014-08-27 14:00:00,101.78,101.8,101.77,101.78,13000.0,91.8062,91.8242,91.7971,91.8062,13000.0
2014-08-27 14:05:00,101.78,101.78,101.76,101.78,7900.0,91.8062,91.8062,91.7881,91.8062,7900.0
2014-08-27 14:10:00,101.77,101.82,101.77,101.82,11500.0,91.7971,91.8422,91.7971,91.8422,11500.0
2014-08-27 14:15:00,101.82,101.83,101.82,101.82,12600.0,91.8422,91.8513,91.8422,91.8422,12600.0
2014-08-27 14:20:00,101.82,101.82,101.81,101.81,11800.0,91.8422,91.8422,91.8332,91.8332,11800.0
2014-08-27 14:25:00,101.8,101.81,101.8,101.81,1700.0,91.8242,91.8332,91.8242,91.8332,1700.0
2014-08-27 14:30:00,101.8,101.81,101.8,101.81,3100.0,91.8242,91.8332,91.8242,91.8332,3100.0
2014-08-27 14:35:00,101.81,101.81,101.79,101.79,10200.0,91.8332,91.8332,91.8152,91.8152,10200.0
2014-08-27 14:40:00,101.8,101.8,101.73,101.73,21800.0,91.8242,91.8242,91.7611,91.7611,21800.0
2014-08-27 14:45:00,101.73,101.74,101.73,101.73,17300.0,91.7611,91.7701,91.7611,91.7611,17300.0
2014-08-27 14:50:00,101.73,101.75,101.73,101.75,40800.0,91.7611,91.7791,91.7611,91.7791,40800.0
2014-08-27 14:55:00,101.75,101.75,101.64,101.64,31400.0,91.7791,91.7791,91.6799,91.6799,31400.0
2014-08-27 15:00:00,101.63,101.65,101.59,101.63,19700.0,91.6709,91.6889,91.6348,91.6709,19700.0
2014-08-27 15:05:00,101.62,101.63,101.58,101.63,19900.0,91.6618,91.6709,91.6258,91.6709,19900.0
2014-08-27 15:10:00,101.61,101.65,101.61,101.63,22300.0,91.6528,91.6889,91.6528,91.6709,22300.0
2014-08-27 15:15:00,101.63,101.64,101.61,101.63,8900.0,91.6709,91.6799,91.6528,91.6709,8900.0
2014-08-27 15:20:00,101.63,101.66,101.63,101.66,9300.0,91.6709,91.6979,91.6709,91.6979,9300.0
2014-08-27 15:25:00,101.65,101.66,101.64,101.66,4100.0,91.6889,91.6979,91.6799,91.6979,4100.0
2014-08-27 15:30:00,101.66,101.67,101.64,101.66,12800.0,91.6979,91.7069,91.6799,91.6979,12800.0
2014-08-27 15:35:00,101.66,101.7,101.65,101.69,12500.0,91.6979,91.734,91.6889,91.725,12500.0
2014-08-27 15:40:00,101.7,101.72,101.69,101.71,11300.0,91.734,91.752,91.725,91.743,11300.0
2014-08-27 15:45:00,101.71,101.72,101.7,101.7,13200.0,91.743,91.752,91.734,91.734,13200.0
2014-08-27 15:50:00,101.7,101.75,101.7,101.75,10800.0,91.734,91.7791,91.734,91.7791,10800.0
2014-08-27 15:55:00,101.75,101.77,101.74,101.74,30600.0,91.7791,91.7971,91.7701,91.7701,30600.0
2014-08-28 09:30:00,101.31,101.4,101.31,101.33,10100.0,91.3822,91.4634,91.3822,91.4003,10100.0
2014-08-28 09:35:00,101.31,101.34,101.28,101.33,3700.0,91.3822,91.4093,91.3552,91.4003,3700.0
2014-08-28 09:40:00,101.29,101.3,101.26,101.3,2200.0,91.3642,91.3732,91.3371,91.3732,2200.0
2014-08-28 09:45:00,101.27,101.37,101.27,101.37,3400.0,91.3461,91.4363,91.3461,91.4363,3400.0
2014-08-28 09:50:00,101.36,101.49,101.36,101.49,1000.0,91.4273,91.5446,91.4273,91.5446,1000.0
2014-08-28 09:55:00,101.52,101.53,101.51,101.53,2800.0,91.5716,91.5807,91.5626,91.5807,2800.0
2014-08-28 10:00:00,101.51,101.53,101.47,101.47,1200.0,91.5626,91.5807,91.5265,91.5265,1200.0
2014-08-28 10:05:00,101.45,101.53,101.45,101.49,900.0,91.5085,91.5807,91.5085,91.5446,900.0
2014-08-28 10:10:00,101.49,101.49,101.41,101.41,1600.0,91.5446,91.5446,91.4724,91.4724,1600.0
2014-08-28 10:15:00,101.38,101.4,101.37,101.4,800.0,91.4454,91.4634,91.4363,91.4634,800.0
2014-08-28 10:20:00,101.41,101.47,101.41,101.44,1300.0,91.4724,91.5265,91.4724,91.4995,1300.0
2014-08-28 10:25:00,101.46,101.47,101.42,101.45,2000.0,91.5175,91.5265,91.4814,91.5085,2000.0
2014-08-28 10:30:00,101.45,101.45,101.45,101.45,200.0,91.5085,91.5085,91.5085,91.5085,200.0
2014-08-28 10:35:00,101.43,101.48,101.42,101.42,1100.0,91.4905,91.5356,91.4814,91.4814,1100.0
2014-08-28 10:40:00,101.43,101.48,101.43,101.47,800.0,91.4905,91.5356,91.4905,91.5265,800.0
2014-08-28 10:45:00,101.5,101.58,101.5,101.58,1900.0,91.5536,91.6258,91.5536,91.6258,1900.0
2014-08-28 10:50:00,101.58,101.58,101.54,101.57,4500.0,91.6258,91.6258,91.5897,91.6167,4500.0
2014-08-28 10:55:00,101.57,101.57,101.56,101.56,300.0,91.6167,91.6167,91.6077,91.6077,300.0
2014-08-28 11:00:00,101.56,101.56,101.56,101.56,400.0,91.6077,91.6077,91.6077,91.6077,400.0
2014-08-28 11:05:00,101.58,101.59,101.55,101.57,2300.0,91.6258,91.6348,91.5987,91.6167,2300.0
2014-08-28 11:10:00,101.55,101.62,101.55,101.58,1500.0,91.5987,91.6618,91.5987,91.6258,1500.0
2014-08-28 11:15:00,101.57,101.57,101.52,101.53,5400.0,91.6167,91.6167,91.5716,91.5807,5400.0
2014-08-28 11:20:00,101.53,101.56,101.53,101.53,1000.0,91.5807,91.6077,91.5807,91.5807,1000.0
2014-08-28 11:25:00,101.55,101.56,101.54,101.56,800.0,91.5987,91.6077,91.5897,91.6077,800.0
2014-08-28 11:30:00,101.58,101.58,101.55,101.56,2800.0,91.6258,91.6258,91.5987,91.6077,2800.0
2014-08-28 11:35:00,101.53,101.6,101.53,101.6,3000.0,91.5807,91.6438,91.5807,91.6438,3000.0
2014-08-28 11:40:00,101.6,101.62,101.57,101.58,1000.0,91.6438,91.6618,91.6167,91.6258,1000.0
2014-08-28 11:45:00,101.56,101.57,101.56,101.56,800.0,91.6077,91.6167,91.6077,91.6077,800.0
2014-08-28 11:50:00,101.54,101.59,101.54,101.59,1800.0,91.5897,91.6348,91.5897,91.6348,1800.0
2014-08-28 11:55:00,101.6,101.6,101.56,101.57,1300.0,91.6438,91.6438,91.6077,91.6167,1300.0
2014-08-28 12:00:00,101.58,101.58,101.53,101.53,3700.0,91.6258,91.6258,91.5807,91.5807,3700.0
2014-08-28 12:05:00,101.54,101.55,101.53,101.55,6500.0,91.5897,91.5987,91.5807,91.5987,6500.0
2014-08-28 12:10:00,101.54,101.58,101.54,101.57,3400.0,91.5897,91.6258,91.5897,91.6167,3400.0
2014-08-28 12:15:00,101.57,101.67,101.57,101.66,2600.0,91.6167,91.7069,91.6167,91.6979,2600.0
2014-08-28 12:20:00,101.66,101.69,101.66,101.69,600.0,91.6979,91.725,91.6979,91.725,600.0
2014-08-28 12:25:00,101.7,101.7,101.66,101.68,800.0,91.734,91.734,91.6979,91.716,800.0
2014-08-28 12:30:00,101.7,101.7,101.66,101.69,3000.0,91.734,91.734,91.6979,91.725,3000.0
2014-08-28 12:35:00,101.67,101.67,101.65,101.65,400.0,91.7069,91.7069,91.6889,91.6889,400.0
2014-08-28 12:40:00,101.68,101.68,101.66,101.66,1000.0,91.716,91.716,91.6979,91.6979,1000.0
2014-08-28 12:45:00,101.67,101.72,101.67,101.71,900.0,91.7069,91.752,91.7069,91.743,900.0
2014-08-28 12:50:00,101.7,101.7,101.67,101.67,700.0,91.734,91.734,91.7069,91.7069,700.0
2014-08-28 12:55:00,101.7,101.7,101.66,101.67,3800.0,91.734,91.734,91.6979,91.7069,3800.0
2014-08-28 13:00:00,101.67,101.67,101.64,101.64,800.0,91.7069,91.7069,91.6799,91.6799,800.0
2014-08-28 13:05:00,101.62,101.66,101.61,101.66,2200.0,91.6618,91.6979,91.6528,91.6979,2200.0
2014-08-28 13:10:00,101.65,101.67,101.65,101.65,800.0,91.6889,91.7069,91.6889,91.6889,800.0
2014-08-28 13:15:00,101.67,101.67,101.64,101.64,200.0,91.7069,91.7069,91.6799,91.6799,200.0
2014-08-28 13:20:00,101.63,101.64,101.61,101.63,4700.0,91.6709,91.6799,91.6528,91.6709,4700.0
2014-08-28 13:25:00,101.63,101.64,101.61,101.64,5700.0,91.6709,91.6799,91.6528,91.6799,5700.0
2014-08-28 13:30:00,101.63,101.65,101.63,101.64,3700.0,91.6709,91.6889,91.6709,91.6799,3700.0
2014-08-28 13:35:00,101.64,101.64,101.61,101.62,4000.0,91.6799,91.6799,91.6528,91.6618,4000.0
2014-08-28 13:40:00,101.64,101.68,101.64,101.66,13900.0,91.6799,91.716,91.6799,91.6979,13900.0
2014-08-28 13:45:00,101.68,101.69,101.66,101.68,5100.0,91.716,91.725,91.6979,91.716,5100.0
2014-08-28 13:50:00,101.68,101.7,101.68,101.69,2200.0,91.716,91.734,91.716,91.725,2200.0
2014-08-28 13:55:00,101.69,101.69,101.65,101.67,2700.0,91.725,91.725,91.6889,91.7069,2700.0
2014-08-28 14:00:00,101.66,101.68,101.65,101.66,4200.0,91.6979,91.716,91.6889,91.6979,4200.0
2014-08-28 14:05:00,101.65,101.66,101.64,101.66,4900.0,91.6889,91.6979,91.6799,91.6979,4900.0
2014-08-28 14:10:00,101.64,101.67,101.64,101.66,3200.0,91.6799,91.7069,91.6799,91.6979,3200.0
2014-08-28 14:15:00,101.67,101.68,101.63,101.68,3100.0,91.7069,91.716,91.6709,91.716,3100.0
2014-08-28 14:20:00,101.66,101.68,101.64,101.65,5800.0,91.6979,91.716,91.6799,91.6889,5800.0
2014-08-28 14:25:00,101.65,101.68,101.65,101.66,9700.0,91.6889,91.716,91.6889,91.6979,9700.0
2014-08-28 14:30:00,101.67,101.69,101.66,101.68,8300.0,91.7069,91.725,91.6979,91.716,8300.0
2014-08-28 14:35:00,101.68,101.69,101.66,101.69,6600.0,91.716,91.725,91.6979,91.725,6600.0
2014-08-28 14:40:00,101.69,101.71,101.67,101.69,19700.0,91.725,91.743,91.7069,91.725,19700.0
2014-08-28 14:45:00,101.69,101.69,101.65,101.65,7500.0,91.725,91.725,91.6889,91.6889,7500.0
2014-08-28 14:50:00,101.66,101.67,101.65,101.67,10400.0,91.6979,91.7069,91.6889,91.7069,10400.0
2014-08-28 14:55:00,101.67,101.67,101.62,101.63,8300.0,91.7069,91.7069,91.6618,91.6709,8300.0
2014-08-28 15:00:00,101.62,101.63,101.61,101.62,17500.0,91.6618,91.6709,91.6528,91.6618,17500.0
2014-08-28 15:05:00,101.62,101.63,101.59,101.61,11100.0,91.6618,91.6709,91.6348,91.6528,11100.0
2014-08-28 15:10:00,101.6,101.61,101.58,101.6,8400.0,91.6438,91.6528,91.6258,91.6438,8400.0
2014-08-28 15:15:00,101.6,101.65,101.59,101.65,13700.0,91.6438,91.6889,91.6348,91.6889,13700.0
2014-08-28 15:20:00,101.65,101.67,101.64,101.64,10500.0,91.6889,91.7069,91.6799,91.6799,10500.0
2014-08-28 15:25:00,101.66,101.66,101.63,101.64,13200.0,91.6979,91.6979,91.6709,91.6799,13200.0
2014-08-28 15:30:00,101.64,101.67,101.63,101.67,12100.0,91.6799,91.7069,91.6709,91.7069,12100.0
2014-08-28 15:35:00,101.67,101.67,101.65,101.66,9900.0,91.7069,91.7069,91.6889,91.6979,9900.0
2014-08-28 15:40:00,101.66,101.67,101.65,101.67,8400.0,91.6979,91.7069,91.6889,91.7069,8400.0
2014-08-28 15:45:00,101.66,101.66,101.63,101.63,13300.0,91.6979,91.6979,91.6709,91.6709,13300.0
2014-08-28 15:50:00,101.63,101.63,101.56,101.56,16000.0,91.6709,91.6709,91.6077,91.6077,16000.0
2014-08-28 15:55:00,101.56,101.61,101.55,101.6,60400.0,91.6077,91.6528,91.5987,91.6438,60400.0
2014-08-29 09:30:00,101.85,101.91,101.76,101.82,19600.0,91.8693,91.9234,91.7881,91.8422,19600.0
2014-08-29 09:35:00,101.79,101.79,101.76,101.78,1200.0,91.8152,91.8152,91.7881,91.8062,1200.0
2014-08-29 09:40:00,101.77,101.81,101.76,101.81,3100.0,91.7971,91.8332,91.7881,91.8332,3100.0
2014-08-29 09:45:00,101.8,101.8,101.7,101.7,1500.0,91.8242,91.8242,91.734,91.734,1500.0
2014-08-29 09:50:00,101.63,101.63,101.57,101.59,2400.0,91.6709,91.6709,91.6167,91.6348,2400.0
2014-08-29 09:55:00,101.57,101.68,101.57,101.66,4400.0,91.6167,91.716,91.6167,91.6979,4400.0
2014-08-29 10:00:00,101.66,101.66,101.58,101.6,700.0,91.6979,91.6979,91.6258,91.6438,700.0
2014-08-29 10:05:00,101.59,101.64,101.55,101.57,1400.0,91.6348,91.6799,91.5987,91.6167,1400.0
2014-08-29 10:10:00,101.54,101.54,101.46,101.51,4600.0,91.5897,91.5897,91.5175,91.5626,4600.0
2014-08-29 10:15:00,101.51,101.61,101.51,101.6,1200.0,91.5626,91.6528,91.5626,91.6438,1200.0
2014-08-29 10:20:00,101.55,101.61,101.55,101.57,8700.0,91.5987,91.6528,91.5987,91.6167,8700.0
2014-08-29 10:25:00,101.58,101.6,101.58,101.58,2000.0,91.6258,91.6438,91.6258,91.6258,2000.0
2014-08-29 10:30:00,101.57,101.63,101.56,101.63,4300.0,91.6167,91.6709,91.6077,91.6709,4300.0
2014-08-29 10:35:00,101.65,101.67,101.61,101.67,700.0,91.6889,91.7069,91.6528,91.7069,700.0
2014-08-29 10:40:00,101.65,101.65,101.65,101.65,100.0,91.6889,91.6889,91.6889,91.6889,100.0
2014-08-29 10:45:00,101.7,101.7,101.69,101.69,1200.0,91.734,91.734,91.725,91.725,1200.0
2014-08-29 10:50:00,101.72,101.72,101.7,101.7,1800.0,91.752,91.752,91.734,91.734,1800.0
2014-08-29 10:55:00,101.71,101.79,101.71,101.77,22800.0,91.743,91.8152,91.743,91.7971,22800.0
2014-08-29 11:00:00,101.8,101.8,101.79,101.79,2300.0,91.8242,91.8242,91.8152,91.8152,2300.0
2014-08-29 11:05:00,101.81,101.81,101.79,101.79,500.0,91.8332,91.8332,91.8152,91.8152,500.0
2014-08-29 11:10:00,101.81,101.85,101.79,101.85,2600.0,91.8332,91.8693,91.8152,91.8693,2600.0
2014-08-29 11:15:00,101.85,101.85,101.8,101.81,9800.0,91.8693,91.8693,91.8242,91.8332,9800.0
2014-08-29 11:20:00,101.82,101.86,101.82,101.83,5700.0,91.8422,91.8783,91.8422,91.8513,5700.0
2014-08-29 11:25:00,101.83,101.86,101.81,101.86,5500.0,91.8513,91.8783,91.8332,91.8783,5500.0
2014-08-29 11:30:00,101.83,101.88,101.83,101.85,3900.0,91.8513,91.8964,91.8513,91.8693,3900.0
2014-08-29 11:35:00,101.9,101.93,101.9,101.93,1200.0,91.9144,91.9415,91.9144,91.9415,1200.0
2014-08-29 11:40:00,101.94,101.96,101.92,101.93,2900.0,91.9505,91.9685,91.9324,91.9415,2900.0
2014-08-29 11:45:00,101.93,101.93,101.92,101.92,600.0,91.9415,91.9415,91.9324,91.9324,600.0
2014-08-29 11:50:00,101.94,101.94,101.93,101.93,1200.0,91.9505,91.9505,91.9415,91.9415,1200.0
2014-08-29 11:55:00,101.91,101.95,101.91,101.92,2700.0,91.9234,91.9595,91.9234,91.9324,2700.0
2014-08-29 12:00:00,101.93,101.96,101.92,101.92,1500.0,91.9415,91.9685,91.9324,91.9324,1500.0
2014-08-29 12:05:00,101.91,101.91,101.88,101.89,2200.0,91.9234,91.9234,91.8964,91.9054,2200.0
2014-08-29 12:10:00,101.88,101.88,101.86,101.87,5000.0,91.8964,91.8964,91.8783,91.8873,5000.0
2014-08-29 12:15:00,101.87,101.87,101.85,101.86,1900.0,91.8873,91.8873,91.8693,91.8783,1900.0
2014-08-29 12:20:00,101.86,101.86,101.84,101.84,1100.0,91.8783,91.8783,91.8603,91.8603,1100.0
2014-08-29 12:25:00,101.84,101.85,101.8,101.82,6300.0,91.8603,91.8693,91.8242,91.8422,6300.0
2014-08-29 12:30:00,101.82,101.83,101.81,101.82,1200.0,91.8422,91.8513,91.8332,91.8422,1200.0
2014-08-29 12:35:00,101.8,101.82,101.8,101.81,4200.0,91.8242,91.8422,91.8242,91.8332,4200.0
2014-08-29 12:40:00,101.79,101.79,101.78,101.79,3500.0,91.8152,91.8152,91.8062,91.8152,3500.0
2014-08-29 12:45:00,101.79,101.82,101.79,101.81,4100.0,91.8152,91.8422,91.8152,91.8332,4100.0
2014-08-29 12:50:00,101.81,101.83,101.79,101.83,6400.0,91.8332,91.8513,91.8152,91.8513,6400.0
2014-08-29 12:55:00,101.83,101.85,101.81,101.82,9000.0,91.8513,91.8693,91.8332,91.8422,9000.0
2014-08-29 13:00:00,101.82,101.84,101.81,101.81,3200.0,91.8422,91.8603,91.8332,91.8332,3200.0
2014-08-29 13:05:00,101.84,101.84,101.81,101.83,3600.0,91.8603,91.8603,91.8332,91.8513,3600.0
2014-08-29 13:10:00,101.83,101.83,101.81,101.81,5600.0,91.8513,91.8513,91.8332,91.8332,5600.0
2014-08-29 13:15:00,101.81,101.81,101.79,101.79,10300.0,91.8332,91.8332,91.8152,91.8152,10300.0
2014-08-29 13:20:00,101.79,101.79,101.74,101.74,2600.0,91.8152,91.8152,91.7701,91.7701,2600.0
2014-08-29 13:25:00,101.73,101.76,101.73,101.76,1500.0,91.7611,91.7881,91.7611,91.7881,1500.0
2014-08-29 13:30:00,101.77,101.77,101.74,101.75,6500.0,91.7971,91.7971,91.7701,91.7791,6500.0
2014-08-29 13:35:00,101.76,101.78,101.74,101.78,14000.0,91.7881,91.8062,91.7701,91.8062,14000.0
2014-08-29 13:40:00,101.78,101.79,101.76,101.77,22500.0,91.8062,91.8152,91.7881,91.7971,22500.0
2014-08-29 13:45:00,101.77,101.78,101.76,101.78,22100.0,91.7971,91.8062,91.7881,91.8062,22100.0
2014-08-29 13:50:00,101.78,101.78,101.74,101.78,21200.0,91.8062,91.8062,91.7701,91.8062,21200.0
2014-08-29 13:55:00,101.78,101.78,101.77,101.77,15400.0,91.8062,91.8062,91.7971,91.7971,15400.0
2014-08-29 14:00:00,101.77,101.8,101.76,101.77,7100.0,91.7971,91.8242,91.7881,91.7971,7100.0
2014-08-29 14:05:00,101.77,101.8,101.77,101.8,3900.0,91.7971,91.8242,91.7971,91.8242,3900.0
2014-08-29 14:10:00,101.81,101.81,101.79,101.81,2300.0,91.8332,91.8332,91.8152,91.8332,2300.0
2014-08-29 14:15:00,101.8,101.8,101.78,101.79,5400.0,91.8242,91.8242,91.8062,91.8152,5400.0
2014-08-29 14:20:00,101.77,101.8,101.77,101.79,2100.0,91.7971,91.8242,91.7971,91.8152,2100.0
2014-08-29 14:25:00,101.78,101.81,101.78,101.81,500.0,91.8062,91.8332,91.8062,91.8332,500.0
2014-08-29 14:30:00,101.79,101.79,101.77,101.78,1800.0,91.8152,91.8152,91.7971,91.8062,1800.0
2014-08-29 14:35:00,101.78,101.78,101.77,101.77,600.0,91.8062,91.8062,91.7971,91.7971,600.0
2014-08-29 14:40:00,101.77,101.77,101.74,101.75,1900.0,91.7971,91.7971,91.7701,91.7791,1900.0
2014-08-29 14:45:00,101.77,101.79,101.77,101.78,2200.0,91.7971,91.8152,91.7971,91.8062,2200.0
2014-08-29 14:50:00,101.77,101.78,101.75,101.78,2800.0,91.7971,91.8062,91.7791,91.8062,2800.0
2014-08-29 14:55:00,101.76,101.79,101.76,101.78,6500.0,91.7881,91.8152,91.7881,91.8062,6500.0
2014-08-29 15:00:00,101.79,101.81,101.79,101.8,4700.0,91.8152,91.8332,91.8152,91.8242,4700.0
2014-08-29 15:05:00,101.79,101.79,101.76,101.78,7100.0,91.8152,91.8152,91.7881,91.8062,7100.0
2014-08-29 15:10:00,101.77,101.8,101.77,101.8,7500.0,91.7971,91.8242,91.7971,91.8242,7500.0
2014-08-29 15:15:00,101.8,101.82,101.8,101.82,3600.0,91.8242,91.8422,91.8242,91.8422,3600.0
2014-08-29 15:20:00,101.82,101.82,101.79,101.79,85500.0,91.8422,91.8422,91.8152,91.8152,85500.0
2014-08-29 15:25:00,101.8,101.8,101.78,101.78,3000.0,91.8242,91.8242,91.8062,91.8062,3000.0
2014-08-29 15:30:00,101.78,101.79,101.76,101.79,19500.0,91.8062,91.8152,91.7881,91.8152,19500.0
2014-08-29 15:35:00,101.79,101.85,101.79,101.85,14100.0,91.8152,91.8693,91.8152,91.8693,14100.0
2014-08-29 15:40:00,101.83,101.84,101.83,101.83,800.0,91.8513,91.8603,91.8513,91.8513,800.0
2014-08-29 15:45:00,101.84,101.87,101.83,101.83,3700.0,91.8603,91.8873,91.8513,91.8513,3700.0
2014-08-29 15:50:00,101.84,101.89,101.84,101.87,2100.0,91.8603,91.9054,91.8603,91.8873,2100.0
2014-08-29 15:55:00,101.88,101.92,101.88,101.89,11900.0,91.8964,91.9324,91.8964,91.9054,11900.0
2014-09-02 09:30:00,102.1,102.17,102.09,102.16,20600.0,92.0948,92.1579,92.0858,92.1489,20600.0
2014-09-02 09:35:00,102.17,102.18,101.99,102.0,4300.0,92.1579,92.167,91.9956,92.0046,4300.0
2014-09-02 09:40:00,101.97,102.02,101.95,102.01,1700.0,91.9775,92.0226,91.9595,92.0136,1700.0
2014-09-02 09:45:00,101.94,102.05,101.94,102.03,2900.0,91.9505,92.0497,91.9505,92.0317,2900.0
2014-09-02 09:50:00,102.07,102.1,102.06,102.1,6200.0,92.0677,92.0948,92.0587,92.0948,6200.0
2014-09-02 09:55:00,102.07,102.07,102.03,102.06,500.0,92.0677,92.0677,92.0317,92.0587,500.0
2014-09-02 10:00:00,102.07,102.1,101.99,102.04,7000.0,92.0677,92.0948,91.9956,92.0407,7000.0
2014-09-02 10:05:00,102.06,102.09,102.03,102.06,5000.0,92.0587,92.0858,92.0317,92.0587,5000.0
2014-09-02 10:10:00,102.07,102.18,102.07,102.15,1500.0,92.0677,92.167,92.0677,92.1399,1500.0
2014-09-02 10:15:00,102.15,102.17,102.1,102.1,2500.0,92.1399,92.1579,92.0948,92.0948,2500.0
2014-09-02 10:20:00,102.11,102.17,102.11,102.17,800.0,92.1038,92.1579,92.1038,92.1579,800.0
2014-09-02 10:25:00,102.17,102.17,102.13,102.13,1200.0,92.1579,92.1579,92.1219,92.1219,1200.0
2014-09-02 10:30:00,102.17,102.18,102.12,102.13,800.0,92.1579,92.167,92.1128,92.1219,800.0
2014-09-02 10:35:00,102.14,102.15,102.1,102.14,2200.0,92.1309,92.1399,92.0948,92.1309,2200.0
2014-09-02 10:40:00,102.15,102.21,102.15,102.21,4500.0,92.1399,92.194,92.1399,92.194,4500.0
2014-09-02 10:45:00,102.21,102.21,102.21,102.21,200.0,92.194,92.194,92.194,92.194,200.0
2014-09-02 10:50:00,102.18,102.21,102.16,102.21,7100.0,92.167,92.194,92.1489,92.194,7100.0
2014-09-02 10:55:00,102.19,102.2,102.17,102.17,1800.0,92.176,92.185,92.1579,92.1579,1800.0
2014-09-02 11:00:00,102.24,102.24,102.19,102.21,2000.0,92.2211,92.2211,92.176,92.194,2000.0
2014-09-02 11:05:00,102.21,102.21,102.17,102.17,200.0,92.194,92.194,92.1579,92.1579,200.0
2014-09-02 11:10:00,102.21,102.21,102.1,102.1,3900.0,92.194,92.194,92.0948,92.0948,3900.0
2014-09-02 11:15:00,102.1,102.11,102.01,102.01,2200.0,92.0948,92.1038,92.0136,92.0136,2200.0
2014-09-02 11:20:00,102.02,102.05,102.01,102.02,3500.0,92.0226,92.0497,92.0136,92.0226,3500.0
2014-09-02 11:25:00,101.99,102.04,101.99,102.02,4500.0,91.9956,92.0407,91.9956,92.0226,4500.0
2014-09-02 11:30:00,102.04,102.09,102.03,102.08,5000.0,92.0407,92.0858,92.0317,92.0768,5000.0
2014-09-02 11:35:00,102.07,102.09,102.05,102.06,2900.0,92.0677,92.0858,92.0497,92.0587,2900.0
2014-09-02 11:40:00,102.05,102.07,102.0,102.05,800.0,92.0497,92.0677,92.0046,92.0497,800.0
2014-09-02 11:45:00,102.05,102.05,101.97,101.97,2500.0,92.0497,92.0497,91.9775,91.9775,2500.0
2014-09-02 11:50:00,101.98,101.98,101.93,101.94,1500.0,91.9866,91.9866,91.9415,91.9505,1500.0
2014-09-02 11:55:00,101.9,101.92,101.89,101.9,2200.0,91.9144,91.9324,91.9054,91.9144,2200.0
2014-09-02 12:00:00,101.9,101.92,101.88,101.92,3300.0,91.9144,91.9324,91.8964,91.9324,3300.0
2014-09-02 12:05:00,101.92,101.97,101.92,101.95,700.0,91.9324,91.9775,91.9324,91.9595,700.0
2014-09-02 12:10:00,101.95,101.97,101.94,101.97,4800.0,91.9595,91.9775,91.9505,91.9775,4800.0
2014-09-02 12:15:00,101.97,102.0,101.97,102.0,600.0,91.9775,92.0046,91.9775,92.0046,600.0
2014-09-02 12:20:00,102.0,102.01,101.98,101.98,1000.0,92.0046,92.0136,91.9866,91.9866,1000.0
2014-09-02 12:25:00,102.0,102.02,102.0,102.02,3200.0,92.0046,92.0226,92.0046,92.0226,3200.0
2014-09-02 12:30:00,101.97,101.97,101.91,101.91,400.0,91.9775,91.9775,91.9234,91.9234,400.0
2014-09-02 12:35:00,101.88,101.91,101.83,101.85,3700.0,91.8964,91.9234,91.8513,91.8693,3700.0
2014-09-02 12:40:00,101.87,101.87,101.81,101.81,12500.0,91.8873,91.8873,91.8332,91.8332,12500.0
2014-09-02 12:45:00,101.77,101.82,101.77,101.82,1000.0,91.7971,91.8422,91.7971,91.8422,1000.0
2014-09-02 12:50:00,101.8,101.8,101.79,101.8,1500.0,91.8242,91.8242,91.8152,91.8242,1500.0
2014-09-02 12:55:00,101.8,101.81,101.74,101.74,1800.0,91.8242,91.8332,91.7701,91.7701,1800.0
2014-09-02 13:00:00,101.72,101.72,101.72,101.72,300.0,91.752,91.752,91.752,91.752,300.0
2014-09-02 13:05:00,101.71,101.8,101.7,101.8,12000.0,91.743,91.8242,91.734,91.8242,12000.0
2014-09-02 13:10:00,101.78,101.8,101.78,101.8,2500.0,91.8062,91.8242,91.8062,91.8242,2500.0
2014-09-02 13:15:00,101.8,101.81,101.8,101.8,600.0,91.8242,91.8332,91.8242,91.8242,600.0
2014-09-02 13:20:00,101.81,101.81,101.79,101.81,300.0,91.8332,91.8332,91.8152,91.8332,300.0
2014-09-02 13:25:00,101.8,101.8,101.73,101.74,2000.0,91.8242,91.8242,91.7611,91.7701,2000.0
2014-09-02 13:30:00,101.74,101.74,101.69,101.71,1700.0,91.7701,91.7701,91.725,91.743,1700.0
2014-09-02 13:35:00,101.68,101.78,101.68,101.78,10200.0,91.716,91.8062,91.716,91.8062,10200.0
2014-09-02 13:40:00,101.77,101.77,101.73,101.73,1700.0,91.7971,91.7971,91.7611,91.7611,1700.0
2014-09-02 13:45:00,101.74,101.75,101.72,101.75,5500.0,91.7701,91.7791,91.752,91.7791,5500.0
2014-09-02 13:50:00,101.74,101.82,101.74,101.82,6800.0,91.7701,91.8422,91.7701,91.8422,6800.0
2014-09-02 13:55:00,101.8,101.84,101.79,101.82,2300.0,91.8242,91.8603,91.8152,91.8422,2300.0
2014-09-02 14:00:00,101.83,101.84,101.82,101.84,1500.0,91.8513,91.8603,91.8422,91.8603,1500.0
2014-09-02 14:05:00,101.85,101.89,101.84,101.87,5200.0,91.8693,91.9054,91.8603,91.8873,5200.0
2014-09-02 14:10:00,101.88,101.9,101.87,101.9,900.0,91.8964,91.9144,91.8873,91.9144,900.0
2014-09-02 14:15:00,101.89,101.9,101.88,101.88,1300.0,91.9054,91.9144,91.8964,91.8964,1300.0
2014-09-02 14:20:00,101.89,101.9,101.86,101.86,3600.0,91.9054,91.9144,91.8783,91.8783,3600.0
2014-09-02 14:25:00,101.88,101.9,101.88,101.88,8400.0,91.8964,91.9144,91.8964,91.8964,8400.0
2014-09-02 14:30:00,101.89,101.91,101.86,101.86,18200.0,91.9054,91.9234,91.8783,91.8783,18200.0
2014-09-02 14:35:00,101.85,101.87,101.84,101.87,3200.0,91.8693,91.8873,91.8603,91.8873,3200.0
2014-09-02 14:40:00,101.85,101.88,101.85,101.86,4700.0,91.8693,91.8964,91.8693,91.8783,4700.0
2014-09-02 14:45:00,101.88,101.91,101.88,101.91,4000.0,91.8964,91.9234,91.8964,91.9234,4000.0
2014-09-02 14:50:00,101.91,101.95,101.91,101.95,7400.0,91.9234,91.9595,91.9234,91.9595,7400.0
2014-09-02 14:55:00,101.95,101.97,101.95,101.95,1800.0,91.9595,91.9775,91.9595,91.9595,1800.0
2014-09-02 15:00:00,101.94,101.97,101.93,101.97,2200.0,91.9505,91.9775,91.9415,91.9775,2200.0
2014-09-02 15:05:00,101.95,101.95,101.91,101.91,3200.0,91.9595,91.9595,91.9234,91.9234,3200.0
2014-09-02 15:10:00,101.92,101.94,101.91,101.94,1200.0,91.9324,91.9505,91.9234,91.9505,1200.0
2014-09-02 15:15:00,101.94,101.95,101.92,101.93,2800.0,91.9505,91.9595,91.9324,91.9415,2800.0
2014-09-02 15:20:00,101.92,101.93,101.91,101.93,700.0,91.9324,91.9415,91.9234,91.9415,700.0
2014-09-02 15:25:00,101.92,101.97,101.92,101.95,8200.0,91.9324,91.9775,91.9324,91.9595,8200.0
2014-09-02 15:30:00,101.94,101.94,101.9,101.92,3000.0,91.9505,91.9505,91.9144,91.9324,3000.0
2014-09-02 15:35:00,101.9,101.94,101.9,101.94,3300.0,91.9144,91.9505,91.9144,91.9505,3300.0
2014-09-02 15:40:00,101.94,102.01,101.94,102.01,1000.0,91.9505,92.0136,91.9505,92.0136,1000.0
2014-09-02 15:45:00,102.03,102.04,102.0,102.03,9200.0,92.0317,92.0407,92.0046,92.0317,9200.0
2014-09-02 15:50:00,102.04,102.06,102.03,102.03,2500.0,92.0407,92.0587,92.0317,92.0317,2500.0
2014-09-02 15:55:00,102.04,102.06,102.02,102.06,11600.0,92.0407,92.0587,92.0226,92.0587,11600.0
2014-09-03 09:30:00,102.4,102.41,102.32,102.36,13100.0,92.3654,92.3744,92.2932,92.3293,13100.0
2014-09-03 09:35:00,102.35,102.35,102.26,102.27,1500.0,92.3203,92.3203,92.2391,92.2481,1500.0
2014-09-03 09:40:00,102.25,102.25,102.22,102.25,1500.0,92.2301,92.2301,92.203,92.2301,1500.0
2014-09-03 09:45:00,102.16,102.24,102.12,102.2,2500.0,92.1489,92.2211,92.1128,92.185,2500.0
2014-09-03 09:50:00,102.18,102.19,102.18,102.19,900.0,92.167,92.176,92.167,92.176,900.0
2014-09-03 09:55:00,102.11,102.14,102.06,102.14,4000.0,92.1038,92.1309,92.0587,92.1309,4000.0
2014-09-03 10:00:00,102.11,102.17,102.11,102.12,700.0,92.1038,92.1579,92.1038,92.1128,700.0
2014-09-03 10:05:00,102.12,102.12,102.1,102.11,4300.0,92.1128,92.1128,92.0948,92.1038,4300.0
2014-09-03 10:10:00,102.18,102.19,102.15,102.15,4900.0,92.167,92.176,92.1399,92.1399,4900.0
2014-09-03 10:15:00,102.15,102.18,102.15,102.15,1100.0,92.1399,92.167,92.1399,92.1399,1100.0
2014-09-03 10:20:00,102.12,102.12,102.01,102.02,1800.0,92.1128,92.1128,92.0136,92.0226,1800.0
2014-09-03 10:25:00,102.01,102.01,101.95,101.97,2000.0,92.0136,92.0136,91.9595,91.9775,2000.0
2014-09-03 10:30:00,102.0,102.02,101.98,102.02,4700.0,92.0046,92.0226,91.9866,92.0226,4700.0
2014-09-03 10:35:00,102.02,102.05,102.01,102.03,3500.0,92.0226,92.0497,92.0136,92.0317,3500.0
2014-09-03 10:40:00,102.04,102.08,102.04,102.07,1900.0,92.0407,92.0768,92.0407,92.0677,1900.0
2014-09-03 10:45:00,102.06,102.06,102.05,102.06,600.0,92.0587,92.0587,92.0497,92.0587,600.0
2014-09-03 10:50:00,102.09,102.09,102.03,102.03,1300.0,92.0858,92.0858,92.0317,92.0317,1300.0
2014-09-03 10:55:00,102.04,102.04,102.02,102.04,1800.0,92.0407,92.0407,92.0226,92.0407,1800.0
2014-09-03 11:00:00,102.06,102.06,101.99,102.02,3200.0,92.0587,92.0587,91.9956,92.0226,3200.0
2014-09-03 11:05:00,101.96,101.98,101.96,101.98,3000.0,91.9685,91.9866,91.9685,91.9866,3000.0
2014-09-03 11:10:00,101.98,101.98,101.96,101.96,1400.0,91.9866,91.9866,91.9685,91.9685,1400.0
2014-09-03 11:15:00,101.95,101.95,101.9,101.9,1000.0,91.9595,91.9595,91.9144,91.9144,1000.0
2014-09-03 11:20:00,101.91,101.93,101.87,101.9,1200.0,91.9234,91.9415,91.8873,91.9144,1200.0
2014-09-03 11:25:00,101.89,101.9,101.81,101.81,2400.0,91.9054,91.9144,91.8332,91.8332,2400.0
2014-09-03 11:30:00,101.77,101.8,101.76,101.79,1100.0,91.7971,91.8242,91.7881,91.8152,1100.0
2014-09-03 11:35:00,101.8,101.81,101.77,101.81,1600.0,91.8242,91.8332,91.7971,91.8332,1600.0
2014-09-03 11:40:00,101.77,101.77,101.71,101.71,7200.0,91.7971,91.7971,91.743,91.743,7200.0
2014-09-03 11:45:00,101.68,101.68,101.61,101.61,800.0,91.716,91.716,91.6528,91.6528,800.0
2014-09-03 11:50:00,101.65,101.71,101.63,101.71,1200.0,91.6889,91.743,91.6709,91.743,1200.0
2014-09-03 11:55:00,101.68,101.68,101.61,101.61,300.0,91.716,91.716,91.6528,91.6528,300.0
2014-09-03 12:00:00,101.62,101.62,101.57,101.57,2600.0,91.6618,91.6618,91.6167,91.6167,2600.0
2014-09-03 12:05:00,101.58,101.6,101.58,101.6,900.0,91.6258,91.6438,91.6258,91.6438,900.0
2014-09-03 12:10:00,101.6,101.65,101.6,101.65,1300.0,91.6438,91.6889,91.6438,91.6889,1300.0
2014-09-03 12:15:00,101.7,101.71,101.68,101.7,800.0,91.734,91.743,91.716,91.734,800.0
2014-09-03 12:20:00,101.71,101.71,101.68,101.68,1600.0,91.743,91.743,91.716,91.716,1600.0
2014-09-03 12:25:00,101.69,101.75,101.69,101.72,1800.0,91.725,91.7791,91.725,91.752,1800.0
2014-09-03 12:30:00,101.73,101.73,101.71,101.73,600.0,91.7611,91.7611,91.743,91.7611,600.0
2014-09-03 12:35:00,101.73,101.73,101.73,101.73,0.0,91.7611,91.7611,91.7611,91.7611,0.0
2014-09-03 12:40:00,101.82,101.88,101.82,101.84,34400.0,91.8422,91.8964,91.8422,91.8603,34400.0
2014-09-03 12:45:00,101.83,101.83,101.8,101.81,2000.0,91.8513,91.8513,91.8242,91.8332,2000.0
2014-09-03 12:50:00,101.82,101.83,101.81,101.82,6400.0,91.8422,91.8513,91.8332,91.8422,6400.0
2014-09-03 12:55:00,101.83,101.84,101.81,101.82,1800.0,91.8513,91.8603,91.8332,91.8422,1800.0
2014-09-03 13:00:00,101.81,101.82,101.78,101.78,52200.0,91.8332,91.8422,91.8062,91.8062,52200.0
2014-09-03 13:05:00,101.8,101.86,101.79,101.84,3000.0,91.8242,91.8783,91.8152,91.8603,3000.0
2014-09-03 13:10:00,101.84,101.89,101.82,101.89,6500.0,91.8603,91.9054,91.8422,91.9054,6500.0
2014-09-03 13:15:00,101.89,101.89,101.82,101.83,2000.0,91.9054,91.9054,91.8422,91.8513,2000.0
2014-09-03 13:20:00,101.85,101.85,101.85,101.85,500.0,91.8693,91.8693,91.8693,91.8693,500.0
2014-09-03 13:25:00,101.87,101.87,101.85,101.87,1600.0,91.8873,91.8873,91.8693,91.8873,1600.0
2014-09-03 13:30:00,101.87,101.9,101.87,101.9,600.0,91.8873,91.9144,91.8873,91.9144,600.0
2014-09-03 13:35:00,101.86,101.87,101.81,101.82,13900.0,91.8783,91.8873,91.8332,91.8422,13900.0
2014-09-03 13:40:00,101.83,101.83,101.8,101.8,4100.0,91.8513,91.8513,91.8242,91.8242,4100.0
2014-09-03 13:45:00,101.8,101.84,101.8,101.83,2400.0,91.8242,91.8603,91.8242,91.8513,2400.0
2014-09-03 13:50:00,101.8,101.8,101.73,101.77,4500.0,91.8242,91.8242,91.7611,91.7971,4500.0
2014-09-03 13:55:00,101.79,101.84,101.78,101.84,6400.0,91.8152,91.8603,91.8062,91.8603,6400.0
2014-09-03 14:00:00,101.82,101.82,101.8,101.8,1300.0,91.8422,91.8422,91.8242,91.8242,1300.0
2014-09-03 14:05:00,101.81,101.85,101.81,101.82,13700.0,91.8332,91.8693,91.8332,91.8422,13700.0
2014-09-03 14:10:00,101.82,101.87,101.79,101.79,3400.0,91.8422,91.8873,91.8152,91.8152,3400.0
2014-09-03 14:15:00,101.83,101.83,101.79,101.79,1800.0,91.8513,91.8513,91.8152,91.8152,1800.0
2014-09-03 14:20:00,101.79,101.81,101.77,101.79,2600.0,91.8152,91.8332,91.7971,91.8152,2600.0
2014-09-03 14:25:00,101.77,101.8,101.75,101.77,4000.0,91.7971,91.8242,91.7791,91.7971,4000.0
2014-09-03 14:30:00,101.82,101.82,101.78,101.79,2300.0,91.8422,91.8422,91.8062,91.8152,2300.0
2014-09-03 14:35:00,101.81,101.82,101.8,101.81,8900.0,91.8332,91.8422,91.8242,91.8332,8900.0
2014-09-03 14:40:00,101.82,101.82,101.76,101.76,1300.0,91.8422,91.8422,91.7881,91.7881,1300.0
2014-09-03 14:45:00,101.77,101.77,101.73,101.73,53700.0,91.7971,91.7971,91.7611,91.7611,53700.0
2014-09-03 14:50:00,101.72,101.72,101.65,101.67,19900.0,91.752,91.752,91.6889,91.7069,19900.0
2014-09-03 14:55:00,101.69,101.7,101.63,101.63,6400.0,91.725,91.734,91.6709,91.6709,6400.0
2014-09-03 15:00:00,101.62,101.63,101.54,101.59,26900.0,91.6618,91.6709,91.5897,91.6348,26900.0
2014-09-03 15:05:00,101.59,101.62,101.57,101.62,4600.0,91.6348,91.6618,91.6167,91.6618,4600.0
2014-09-03 15:10:00,101.64,101.67,101.61,101.64,3900.0,91.6799,91.7069,91.6528,91.6799,3900.0
2014-09-03 15:15:00,101.63,101.7,101.63,101.7,6900.0,91.6709,91.734,91.6709,91.734,6900.0
2014-09-03 15:20:00,101.68,101.69,101.65,101.66,1900.0,91.716,91.725,91.6889,91.6979,1900.0
2014-09-03 15:25:00,101.68,101.68,101.66,101.68,2500.0,91.716,91.716,91.6979,91.716,2500.0
2014-09-03 15:30:00,101.64,101.67,101.64,101.67,3200.0,91.6799,91.7069,91.6799,91.7069,3200.0
2014-09-03 15:35:00,101.69,101.69,101.66,101.66,4100.0,91.725,91.725,91.6979,91.6979,4100.0
2014-09-03 15:40:00,101.65,101.67,101.64,101.65,5100.0,91.6889,91.7069,91.6799,91.6889,5100.0
2014-09-03 15:45:00,101.62,101.65,101.59,101.65,4300.0,91.6618,91.6889,91.6348,91.6889,4300.0
2014-09-03 15:50:00,101.65,101.69,101.65,101.66,30100.0,91.6889,91.725,91.6889,91.6979,30100.0
2014-09-03 15:55:00,101.66,101.72,101.66,101.71,12000.0,91.6979,91.752,91.6979,91.743,12000.0
2014-09-04 09:30:00,101.92,101.92,101.74,101.8,20800.0,91.9324,91.9324,91.7701,91.8242,20800.0
2014-09-04 09:35:00,101.79,101.93,101.79,101.9,6200.0,91.8152,91.9415,91.8152,91.9144,6200.0
2014-09-04 09:40:00,101.9,102.02,101.9,102.02,2700.0,91.9144,92.0226,91.9144,92.0226,2700.0
2014-09-04 09:45:00,102.05,102.08,102.03,102.03,5200.0,92.0497,92.0768,92.0317,92.0317,5200.0
2014-09-04 09:50:00,102.09,102.13,102.09,102.13,200.0,92.0858,92.1219,92.0858,92.1219,200.0
2014-09-04 09:55:00,102.11,102.11,102.1,102.1,200.0,92.1038,92.1038,92.0948,92.0948,200.0
2014-09-04 10:00:00,102.1,102.12,102.06,102.07,2500.0,92.0948,92.1128,92.0587,92.0677,2500.0
2014-09-04 10:05:00,102.1,102.16,102.1,102.11,5700.0,92.0948,92.1489,92.0948,92.1038,5700.0
2014-09-04 10:10:00,102.13,102.23,102.13,102.2,1500.0,92.1219,92.2121,92.1219,92.185,1500.0
2014-09-04 10:15:00,102.22,102.24,102.2,102.2,1000.0,92.203,92.2211,92.185,92.185,1000.0
2014-09-04 10:20:00,102.19,102.19,102.19,102.19,200.0,92.176,92.176,92.176,92.176,200.0
2014-09-04 10:25:00,102.19,102.21,102.19,102.21,600.0,92.176,92.194,92.176,92.194,600.0
2014-09-04 10:30:00,102.24,102.25,102.21,102.21,6700.0,92.2211,92.2301,92.194,92.194,6700.0
2014-09-04 10:35:00,102.21,102.21,102.16,102.16,400.0,92.194,92.194,92.1489,92.1489,400.0
2014-09-04 10:40:00,102.16,102.17,102.15,102.17,1500.0,92.1489,92.1579,92.1399,92.1579,1500.0
2014-09-04 10:45:00,102.16,102.23,102.16,102.23,1200.0,92.1489,92.2121,92.1489,92.2121,1200.0
2014-09-04 10:50:00,102.25,102.27,102.24,102.27,2500.0,92.2301,92.2481,92.2211,92.2481,2500.0
2014-09-04 10:55:00,102.24,102.24,102.2,102.2,400.0,92.2211,92.2211,92.185,92.185,400.0
2014-09-04 11:00:00,102.21,102.25,102.2,102.23,2300.0,92.194,92.2301,92.185,92.2121,2300.0
2014-09-04 11:05:00,102.22,102.22,102.21,102.21,500.0,92.203,92.203,92.194,92.194,500.0
2014-09-04 11:10:00,102.22,102.23,102.17,102.17,1600.0,92.203,92.2121,92.1579,92.1579,1600.0
2014-09-04 11:15:00,102.2,102.2,102.18,102.18,1100.0,92.185,92.185,92.167,92.167,1100.0
2014-09-04 11:20:00,102.17,102.19,102.15,102.16,600.0,92.1579,92.176,92.1399,92.1489,600.0
2014-09-04 11:25:00,102.16,102.16,102.11,102.11,1300.0,92.1489,92.1489,92.1038,92.1038,1300.0
2014-09-04 11:30:00,102.05,102.08,102.05,102.08,600.0,92.0497,92.0768,92.0497,92.0768,600.0
2014-09-04 11:35:00,102.04,102.04,102.02,102.03,900.0,92.0407,92.0407,92.0226,92.0317,900.0
2014-09-04 11:40:00,102.04,102.07,102.03,102.03,2500.0,92.0407,92.0677,92.0317,92.0317,2500.0
2014-09-04 11:45:00,102.02,102.03,102.01,102.03,700.0,92.0226,92.0317,92.0136,92.0317,700.0
2014-09-04 11:50:00,102.08,102.08,102.05,102.05,1200.0,92.0768,92.0768,92.0497,92.0497,1200.0
2014-09-04 11:55:00,102.06,102.07,102.05,102.06,4400.0,92.0587,92.0677,92.0497,92.0587,4400.0
2014-09-04 12:00:00,102.02,102.07,102.02,102.05,11500.0,92.0226,92.0677,92.0226,92.0497,11500.0
2014-09-04 12:05:00,102.08,102.08,102.04,102.04,1300.0,92.0768,92.0768,92.0407,92.0407,1300.0
2014-09-04 12:10:00,102.05,102.05,102.02,102.02,600.0,92.0497,92.0497,92.0226,92.0226,600.0
2014-09-04 12:15:00,102.04,102.05,102.02,102.02,8800.0,92.0407,92.0497,92.0226,92.0226,8800.0
2014-09-04 12:20:00,102.03,102.03,102.0,102.01,700.0,92.0317,92.0317,92.0046,92.0136,700.0
2014-09-04 12:25:00,101.97,101.97,101.94,101.94,300.0,91.9775,91.9775,91.9505,91.9505,300.0
2014-09-04 12:30:00,101.94,101.95,101.89,101.9,5100.0,91.9505,91.9595,91.9054,91.9144,5100.0
2014-09-04 12:35:00,101.91,101.95,101.91,101.95,7000.0,91.9234,91.9595,91.9234,91.9595,7000.0
2014-09-04 12:40:00,101.94,101.99,101.94,101.98,2000.0,91.9505,91.9956,91.9505,91.9866,2000.0
2014-09-04 12:45:00,101.97,101.98,101.94,101.94,2000.0,91.9775,91.9866,91.9505,91.9505,2000.0
2014-09-04 12:50:00,101.96,102.0,101.96,102.0,900.0,91.9685,92.0046,91.9685,92.0046,900.0
2014-09-04 12:55:00,101.98,101.98,101.92,101.92,3400.0,91.9866,91.9866,91.9324,91.9324,3400.0
2014-09-04 13:00:00,101.96,101.97,101.94,101.97,3700.0,91.9685,91.9775,91.9505,91.9775,3700.0
2014-09-04 13:05:00,101.98,102.01,101.98,102.01,200.0,91.9866,92.0136,91.9866,92.0136,200.0
2014-09-04 13:10:00,101.99,102.0,101.98,101.98,6600.0,91.9956,92.0046,91.9866,91.9866,6600.0
2014-09-04 13:15:00,101.96,101.97,101.95,101.96,8900.0,91.9685,91.9775,91.9595,91.9685,8900.0
2014-09-04 13:20:00,101.96,101.99,101.94,101.99,4100.0,91.9685,91.9956,91.9505,91.9956,4100.0
2014-09-04 13:25:00,101.99,101.99,101.96,101.97,4000.0,91.9956,91.9956,91.9685,91.9775,4000.0
2014-09-04 13:30:00,101.98,101.99,101.95,101.96,7600.0,91.9866,91.9956,91.9595,91.9685,7600.0
2014-09-04 13:35:00,101.92,101.93,101.92,101.93,700.0,91.9324,91.9415,91.9324,91.9415,700.0
2014-09-04 13:40:00,101.92,101.94,101.92,101.94,1200.0,91.9324,91.9505,91.9324,91.9505,1200.0
2014-09-04 13:45:00,101.94,101.94,101.94,101.94,100.0,91.9505,91.9505,91.9505,91.9505,100.0
2014-09-04 13:50:00,101.89,101.91,101.89,101.89,2600.0,91.9054,91.9234,91.9054,91.9054,2600.0
2014-09-04 13:55:00,101.9,101.93,101.89,101.9,7000.0,91.9144,91.9415,91.9054,91.9144,7000.0
2014-09-04 14:00:00,101.9,101.95,101.9,101.95,5100.0,91.9144,91.9595,91.9144,91.9595,5100.0
2014-09-04 14:05:00,101.95,101.95,101.88,101.89,4700.0,91.9595,91.9595,91.8964,91.9054,4700.0
2014-09-04 14:10:00,101.89,101.92,101.89,101.91,3500.0,91.9054,91.9324,91.9054,91.9234,3500.0
2014-09-04 14:15:00,101.93,101.94,101.9,101.9,3000.0,91.9415,91.9505,91.9144,91.9144,3000.0
2014-09-04 14:20:00,101.9,101.9,101.88,101.88,3500.0,91.9144,91.9144,91.8964,91.8964,3500.0
2014-09-04 14:25:00,101.88,101.89,101.83,101.84,6400.0,91.8964,91.9054,91.8513,91.8603,6400.0
2014-09-04 14:30:00,101.84,101.84,101.74,101.74,4000.0,91.8603,91.8603,91.7701,91.7701,4000.0
2014-09-04 14:35:00,101.7,101.74,101.68,101.68,6200.0,91.734,91.7701,91.716,91.716,6200.0
2014-09-04 14:40:00,101.68,101.69,101.66,101.68,4200.0,91.716,91.725,91.6979,91.716,4200.0
2014-09-04 14:45:00,101.67,101.67,101.59,101.61,21500.0,91.7069,91.7069,91.6348,91.6528,21500.0
2014-09-04 14:50:00,101.59,101.63,101.58,101.6,9500.0,91.6348,91.6709,91.6258,91.6438,9500.0
2014-09-04 14:55:00,101.62,101.64,101.48,101.5,14500.0,91.6618,91.6799,91.5356,91.5536,14500.0
2014-09-04 15:00:00,101.51,101.52,101.44,101.49,13100.0,91.5626,91.5716,91.4995,91.5446,13100.0
2014-09-04 15:05:00,101.48,101.49,101.42,101.42,8100.0,91.5356,91.5446,91.4814,91.4814,8100.0
2014-09-04 15:10:00,101.42,101.42,101.3,101.3,9800.0,91.4814,91.4814,91.3732,91.3732,9800.0
2014-09-04 15:15:00,101.31,101.35,101.19,101.2,34500.0,91.3822,91.4183,91.274,91.283,34500.0
2014-09-04 15:20:00,101.22,101.28,101.19,101.28,10700.0,91.301,91.3552,91.274,91.3552,10700.0
2014-09-04 15:25:00,101.28,101.34,101.28,101.34,3400.0,91.3552,91.4093,91.3552,91.4093,3400.0
2014-09-04 15:30:00,101.34,101.34,101.26,101.26,5800.0,91.4093,91.4093,91.3371,91.3371,5800.0
2014-09-04 15:35:00,101.26,101.3,101.24,101.24,12100.0,91.3371,91.3732,91.3191,91.3191,12100.0
2014-09-04 15:40:00,101.23,101.28,101.21,101.26,12600.0,91.3101,91.3552,91.292,91.3371,12600.0
2014-09-04 15:45:00,101.26,101.37,101.26,101.37,7900.0,91.3371,91.4363,91.3371,91.4363,7900.0
2014-09-04 15:50:00,101.37,101.38,101.35,101.38,6700.0,91.4363,91.4454,91.4183,91.4454,6700.0
2014-09-04 15:55:00,101.38,101.43,101.34,101.4,102500.0,91.4454,91.4905,91.4093,91.4634,102500.0
2014-09-05 09:30:00,101.46,101.46,101.35,101.35,11700.0,91.5175,91.5175,91.4183,91.4183,11700.0
2014-09-05 09:35:00,101.26,101.26,101.14,101.14,6700.0,91.3371,91.3371,91.2289,91.2289,6700.0
2014-09-05 09:40:00,101.12,101.16,101.06,101.14,3000.0,91.2108,91.2469,91.1567,91.2289,3000.0
2014-09-05 09:45:00,101.2,101.44,101.2,101.43,8100.0,91.283,91.4995,91.283,91.4905,8100.0
2014-09-05 09:50:00,101.41,101.43,101.39,101.39,700.0,91.4724,91.4905,91.4544,91.4544,700.0
2014-09-05 09:55:00,101.38,101.48,101.38,101.48,2500.0,91.4454,91.5356,91.4454,91.5356,2500.0
2014-09-05 10:00:00,101.44,101.44,101.37,101.38,3400.0,91.4995,91.4995,91.4363,91.4454,3400.0
2014-09-05 10:05:00,101.35,101.44,101.3,101.39,2500.0,91.4183,91.4995,91.3732,91.4544,2500.0
2014-09-05 10:10:00,101.39,101.39,101.22,101.22,3300.0,91.4544,91.4544,91.301,91.301,3300.0
2014-09-05 10:15:00,101.23,101.25,101.16,101.16,4300.0,91.3101,91.3281,91.2469,91.2469,4300.0
2014-09-05 10:20:00,101.19,101.24,101.18,101.19,3000.0,91.274,91.3191,91.265,91.274,3000.0
2014-09-05 10:25:00,101.18,101.2,101.17,101.2,300.0,91.265,91.283,91.2559,91.283,300.0
2014-09-05 10:30:00,101.16,101.18,101.06,101.17,3900.0,91.2469,91.265,91.1567,91.2559,3900.0
2014-09-05 10:35:00,101.17,101.19,101.07,101.07,2600.0,91.2559,91.274,91.1657,91.1657,2600.0
2014-09-05 10:40:00,101.03,101.1,101.01,101.09,5100.0,91.1297,91.1928,91.1116,91.1838,5100.0
2014-09-05 10:45:00,101.09,101.17,101.09,101.09,2300.0,91.1838,91.2559,91.1838,91.1838,2300.0
2014-09-05 10:50:00,101.09,101.18,101.09,101.18,1700.0,91.1838,91.265,91.1838,91.265,1700.0
2014-09-05 10:55:00,101.21,101.23,101.18,101.18,1700.0,91.292,91.3101,91.265,91.265,1700.0
2014-09-05 11:00:00,101.18,101.19,101.16,101.19,2200.0,91.265,91.274,91.2469,91.274,2200.0
2014-09-05 11:05:00,101.25,101.3,101.22,101.28,2300.0,91.3281,91.3732,91.301,91.3552,2300.0
2014-09-05 11:10:00,101.28,101.28,101.23,101.23,1300.0,91.3552,91.3552,91.3101,91.3101,1300.0
2014-09-05 11:15:00,101.22,101.25,101.21,101.22,3200.0,91.301,91.3281,91.292,91.301,3200.0
2014-09-05 11:20:00,101.24,101.29,101.22,101.29,4100.0,91.3191,91.3642,91.301,91.3642,4100.0
2014-09-05 11:25:00,101.31,101.31,101.22,101.26,2600.0,91.3822,91.3822,91.301,91.3371,2600.0
2014-09-05 11:30:00,101.28,101.29,101.23,101.23,4300.0,91.3552,91.3642,91.3101,91.3101,4300.0
2014-09-05 11:35:00,101.23,101.26,101.21,101.21,6300.0,91.3101,91.3371,91.292,91.292,6300.0
2014-09-05 11:40:00,101.23,101.32,101.23,101.32,7200.0,91.3101,91.3912,91.3101,91.3912,7200.0
2014-09-05 11:45:00,101.36,101.36,101.3,101.32,13100.0,91.4273,91.4273,91.3732,91.3912,13100.0
2014-09-05 11:50:00,101.36,101.42,101.36,101.4,500.0,91.4273,91.4814,91.4273,91.4634,500.0
2014-09-05 11:55:00,101.41,101.44,101.39,101.39,2500.0,91.4724,91.4995,91.4544,91.4544,2500.0
2014-09-05 12:00:00,101.41,101.42,101.4,101.42,6100.0,91.4724,91.4814,91.4634,91.4814,6100.0
2014-09-05 12:05:00,101.44,101.44,101.38,101.39,1000.0,91.4995,91.4995,91.4454,91.4544,1000.0
2014-09-05 12:10:00,101.39,101.43,101.39,101.43,800.0,91.4544,91.4905,91.4544,91.4905,800.0
2014-09-05 12:15:00,101.45,101.46,101.4,101.44,2600.0,91.5085,91.5175,91.4634,91.4995,2600.0
2014-09-05 12:20:00,101.44,101.45,101.44,101.44,700.0,91.4995,91.5085,91.4995,91.4995,700.0
2014-09-05 12:25:00,101.5,101.52,101.5,101.52,1800.0,91.5536,91.5716,91.5536,91.5716,1800.0
2014-09-05 12:30:00,101.54,101.61,101.54,101.58,5400.0,91.5897,91.6528,91.5897,91.6258,5400.0
2014-09-05 12:35:00,101.58,101.58,101.56,101.58,1200.0,91.6258,91.6258,91.6077,91.6258,1200.0
2014-09-05 12:40:00,101.58,101.63,101.58,101.63,2000.0,91.6258,91.6709,91.6258,91.6709,2000.0
2014-09-05 12:45:00,101.63,101.64,101.62,101.63,1100.0,91.6709,91.6799,91.6618,91.6709,1100.0
2014-09-05 12:50:00,101.6,101.61,101.58,101.6,2800.0,91.6438,91.6528,91.6258,91.6438,2800.0
2014-09-05 12:55:00,101.61,101.63,101.59,101.61,3200.0,91.6528,91.6709,91.6348,91.6528,3200.0
2014-09-05 13:00:00,101.59,101.64,101.59,101.61,3300.0,91.6348,91.6799,91.6348,91.6528,3300.0
2014-09-05 13:05:00,101.67,101.72,101.67,101.72,1500.0,91.7069,91.752,91.7069,91.752,1500.0
2014-09-05 13:10:00,101.68,101.72,101.68,101.7,1800.0,91.716,91.752,91.716,91.734,1800.0
2014-09-05 13:15:00,101.71,101.72,101.69,101.72,2400.0,91.743,91.752,91.725,91.752,2400.0
2014-09-05 13:20:00,101.73,101.73,101.66,101.66,3900.0,91.7611,91.7611,91.6979,91.6979,3900.0
2014-09-05 13:25:00,101.65,101.65,101.62,101.63,1800.0,91.6889,91.6889,91.6618,91.6709,1800.0
2014-09-05 13:30:00,101.64,101.65,101.62,101.63,4800.0,91.6799,91.6889,91.6618,91.6709,4800.0
2014-09-05 13:35:00,101.64,101.65,101.63,101.65,1100.0,91.6799,91.6889,91.6709,91.6889,1100.0
2014-09-05 13:40:00,101.64,101.64,101.62,101.62,800.0,91.6799,91.6799,91.6618,91.6618,800.0
2014-09-05 13:45:00,101.63,101.63,101.61,101.61,1800.0,91.6709,91.6709,91.6528,91.6528,1800.0
2014-09-05 13:50:00,101.61,101.63,101.58,101.62,2600.0,91.6528,91.6709,91.6258,91.6618,2600.0
2014-09-05 13:55:00,101.64,101.64,101.64,101.64,200.0,91.6799,91.6799,91.6799,91.6799,200.0
2014-09-05 14:00:00,101.64,101.76,101.64,101.76,5400.0,91.6799,91.7881,91.6799,91.7881,5400.0
2014-09-05 14:05:00,101.78,101.78,101.74,101.77,4000.0,91.8062,91.8062,91.7701,91.7971,4000.0
2014-09-05 14:10:00,101.77,101.77,101.73,101.77,7000.0,91.7971,91.7971,91.7611,91.7971,7000.0
2014-09-05 14:15:00,101.76,101.76,101.75,101.76,2800.0,91.7881,91.7881,91.7791,91.7881,2800.0
2014-09-05 14:20:00,101.76,101.8,101.76,101.79,41100.0,91.7881,91.8242,91.7881,91.8152,41100.0
2014-09-05 14:25:00,101.79,101.79,101.75,101.79,8300.0,91.8152,91.8152,91.7791,91.8152,8300.0
2014-09-05 14:30:00,101.79,101.81,101.77,101.79,14500.0,91.8152,91.8332,91.7971,91.8152,14500.0
2014-09-05 14:35:00,101.76,101.77,101.75,101.76,1500.0,91.7881,91.7971,91.7791,91.7881,1500.0
2014-09-05 14:40:00,101.75,101.75,101.7,101.73,2800.0,91.7791,91.7791,91.734,91.7611,2800.0
2014-09-05 14:45:00,101.73,101.73,101.71,101.73,1300.0,91.7611,91.7611,91.743,91.7611,1300.0
2014-09-05 14:50:00,101.72,101.74,101.71,101.74,12900.0,91.752,91.7701,91.743,91.7701,12900.0
2014-09-05 14:55:00,101.75,101.76,101.73,101.76,5600.0,91.7791,91.7881,91.7611,91.7881,5600.0
2014-09-05 15:00:00,101.76,101.77,101.73,101.75,3500.0,91.7881,91.7971,91.7611,91.7791,3500.0
2014-09-05 15:05:00,101.72,101.72,101.72,101.72,900.0,91.752,91.752,91.752,91.752,900.0
2014-09-05 15:10:00,101.8,101.8,101.78,101.79,2700.0,91.8242,91.8242,91.8062,91.8152,2700.0
2014-09-05 15:15:00,101.8,101.8,101.79,101.8,900.0,91.8242,91.8242,91.8152,91.8242,900.0
2014-09-05 15:20:00,101.8,101.8,101.75,101.75,1700.0,91.8242,91.8242,91.7791,91.7791,1700.0
2014-09-05 15:25:00,101.73,101.78,101.73,101.74,5800.0,91.7611,91.8062,91.7611,91.7701,5800.0
2014-09-05 15:30:00,101.74,101.76,101.74,101.74,2000.0,91.7701,91.7881,91.7701,91.7701,2000.0
2014-09-05 15:35:00,101.75,101.75,101.74,101.75,1200.0,91.7791,91.7791,91.7701,91.7791,1200.0
2014-09-05 15:40:00,101.76,101.85,101.76,101.85,7500.0,91.7881,91.8693,91.7881,91.8693,7500.0
2014-09-05 15:45:00,101.83,101.86,101.83,101.85,2700.0,91.8513,91.8783,91.8513,91.8693,2700.0
2014-09-05 15:50:00,101.86,101.92,101.86,101.9,5100.0,91.8783,91.9324,91.8783,91.9144,5100.0
2014-09-05 15:55:00,101.91,101.97,101.91,101.95,8600.0,91.9234,91.9775,91.9234,91.9595,8600.0
2014-09-08 09:30:00,101.83,101.84,101.81,101.84,7000.0,91.8513,91.8603,91.8332,91.8603,7000.0
2014-09-08 09:35:00,101.86,101.88,101.83,101.88,1700.0,91.8783,91.8964,91.8513,91.8964,1700.0
2014-09-08 09:40:00,101.88,101.91,101.84,101.91,3200.0,91.8964,91.9234,91.8603,91.9234,3200.0
2014-09-08 09:45:00,101.85,101.87,101.81,101.81,2200.0,91.8693,91.8873,91.8332,91.8332,2200.0
2014-09-08 09:50:00,101.83,101.94,101.83,101.94,800.0,91.8513,91.9505,91.8513,91.9505,800.0
2014-09-08 09:55:00,101.92,101.95,101.88,101.88,1300.0,91.9324,91.9595,91.8964,91.8964,1300.0
2014-09-08 10:00:00,101.88,101.95,101.88,101.89,2800.0,91.8964,91.9595,91.8964,91.9054,2800.0
2014-09-08 10:05:00,101.93,101.93,101.82,101.83,7200.0,91.9415,91.9415,91.8422,91.8513,7200.0
2014-09-08 10:10:00,101.83,101.83,101.79,101.79,1800.0,91.8513,91.8513,91.8152,91.8152,1800.0
2014-09-08 10:15:00,101.8,101.82,101.75,101.75,1200.0,91.8242,91.8422,91.7791,91.7791,1200.0
2014-09-08 10:20:00,101.76,101.78,101.7,101.71,2700.0,91.7881,91.8062,91.734,91.743,2700.0
2014-09-08 10:25:00,101.75,101.77,101.72,101.72,1200.0,91.7791,91.7971,91.752,91.752,1200.0
2014-09-08 10:30:00,101.76,101.76,101.63,101.63,2000.0,91.7881,91.7881,91.6709,91.6709,2000.0
2014-09-08 10:35:00,101.67,101.68,101.65,101.66,2000.0,91.7069,91.716,91.6889,91.6979,2000.0
2014-09-08 10:40:00,101.7,101.72,101.69,101.71,1200.0,91.734,91.752,91.725,91.743,1200.0
2014-09-08 10:45:00,101.73,101.77,101.73,101.76,900.0,91.7611,91.7971,91.7611,91.7881,900.0
2014-09-08 10:50:00,101.77,101.78,101.74,101.74,1700.0,91.7971,91.8062,91.7701,91.7701,1700.0
2014-09-08 10:55:00,101.78,101.87,101.78,101.87,2000.0,91.8062,91.8873,91.8062,91.8873,2000.0
2014-09-08 11:00:00,101.84,101.84,101.8,101.82,2400.0,91.8603,91.8603,91.8242,91.8422,2400.0
2014-09-08 11:05:00,101.81,101.88,101.79,101.88,3300.0,91.8332,91.8964,91.8152,91.8964,3300.0
2014-09-08 11:10:00,101.85,101.87,101.81,101.81,3000.0,91.8693,91.8873,91.8332,91.8332,3000.0
2014-09-08 11:15:00,101.82,101.87,101.82,101.87,1800.0,91.8422,91.8873,91.8422,91.8873,1800.0
2014-09-08 11:20:00,101.88,101.88,101.87,101.87,1200.0,91.8964,91.8964,91.8873,91.8873,1200.0
2014-09-08 11:25:00,101.86,101.89,101.85,101.86,2500.0,91.8783,91.9054,91.8693,91.8783,2500.0
2014-09-08 11:30:00,101.87,101.88,101.84,101.88,2200.0,91.8873,91.8964,91.8603,91.8964,2200.0
2014-09-08 11:35:00,101.89,101.89,101.83,101.83,3900.0,91.9054,91.9054,91.8513,91.8513,3900.0
2014-09-08 11:40:00,101.79,101.83,101.79,101.83,5400.0,91.8152,91.8513,91.8152,91.8513,5400.0
2014-09-08 11:45:00,101.8,101.83,101.75,101.75,43400.0,91.8242,91.8513,91.7791,91.7791,43400.0
2014-09-08 11:50:00,101.7,101.7,101.64,101.65,2600.0,91.734,91.734,91.6799,91.6889,2600.0
2014-09-08 11:55:00,101.67,101.67,101.66,101.66,1000.0,91.7069,91.7069,91.6979,91.6979,1000.0
2014-09-08 12:00:00,101.63,101.68,101.63,101.65,2100.0,91.6709,91.716,91.6709,91.6889,2100.0
2014-09-08 12:05:00,101.64,101.64,101.63,101.63,200.0,91.6799,91.6799,91.6709,91.6709,200.0
2014-09-08 12:10:00,101.65,101.66,101.65,101.66,700.0,91.6889,91.6979,91.6889,91.6979,700.0
2014-09-08 12:15:00,101.67,101.67,101.62,101.65,1900.0,91.7069,91.7069,91.6618,91.6889,1900.0
2014-09-08 12:20:00,101.66,101.69,101.65,101.65,500.0,91.6979,91.725,91.6889,91.6889,500.0
2014-09-08 12:25:00,101.65,101.69,101.65,101.69,700.0,91.6889,91.725,91.6889,91.725,700.0
2014-09-08 12:30:00,101.71,101.71,101.71,101.71,1600.0,91.743,91.743,91.743,91.743,1600.0
2014-09-08 12:35:00,101.72,101.75,101.72,101.75,1900.0,91.752,91.7791,91.752,91.7791,1900.0
2014-09-08 12:40:00,101.74,101.76,101.74,101.76,300.0,91.7701,91.7881,91.7701,91.7881,300.0
2014-09-08 12:45:00,101.78,101.78,101.72,101.72,700.0,91.8062,91.8062,91.752,91.752,700.0
2014-09-08 12:50:00,101.72,101.72,101.72,101.72,0.0,91.752,91.752,91.752,91.752,0.0
2014-09-08 12:55:00,101.75,101.77,101.73,101.74,2600.0,91.7791,91.7971,91.7611,91.7701,2600.0
2014-09-08 13:00:00,101.75,101.77,101.75,101.77,800.0,91.7791,91.7971,91.7791,91.7971,800.0
2014-09-08 13:05:00,101.75,101.75,101.66,101.67,1300.0,91.7791,91.7791,91.6979,91.7069,1300.0
2014-09-08 13:10:00,101.69,101.71,101.64,101.7,12200.0,91.725,91.743,91.6799,91.734,12200.0
2014-09-08 13:15:00,101.68,101.68,101.5,101.5,1100.0,91.716,91.716,91.5536,91.5536,1100.0
2014-09-08 13:20:00,101.51,101.53,101.51,101.52,4200.0,91.5626,91.5807,91.5626,91.5716,4200.0
2014-09-08 13:25:00,101.55,101.58,101.52,101.53,11000.0,91.5987,91.6258,91.5716,91.5807,11000.0
2014-09-08 13:30:00,101.45,101.45,101.4,101.4,1000.0,91.5085,91.5085,91.4634,91.4634,1000.0
2014-09-08 13:35:00,101.37,101.45,101.37,101.44,6600.0,91.4363,91.5085,91.4363,91.4995,6600.0
2014-09-08 13:40:00,101.47,101.47,101.39,101.39,1600.0,91.5265,91.5265,91.4544,91.4544,1600.0
2014-09-08 13:45:00,101.31,101.38,101.31,101.37,1600.0,91.3822,91.4454,91.3822,91.4363,1600.0
2014-09-08 13:50:00,101.34,101.35,101.31,101.32,2900.0,91.4093,91.4183,91.3822,91.3912,2900.0
2014-09-08 13:55:00,101.36,101.39,101.33,101.39,19200.0,91.4273,91.4544,91.4003,91.4544,19200.0
2014-09-08 14:00:00,101.39,101.43,101.37,101.43,3300.0,91.4544,91.4905,91.4363,91.4905,3300.0
2014-09-08 14:05:00,101.43,101.48,101.42,101.45,11700.0,91.4905,91.5356,91.4814,91.5085,11700.0
2014-09-08 14:10:00,101.48,101.49,101.43,101.47,4900.0,91.5356,91.5446,91.4905,91.5265,4900.0
2014-09-08 14:15:00,101.51,101.53,101.49,101.53,4800.0,91.5626,91.5807,91.5446,91.5807,4800.0
2014-09-08 14:20:00,101.53,101.53,101.49,101.49,2000.0,91.5807,91.5807,91.5446,91.5446,2000.0
2014-09-08 14:25:00,101.46,101.48,101.45,101.48,1900.0,91.5175,91.5356,91.5085,91.5356,1900.0
2014-09-08 14:30:00,101.48,101.5,101.48,101.49,2300.0,91.5356,91.5536,91.5356,91.5446,2300.0
2014-09-08 14:35:00,101.49,101.51,101.49,101.5,8200.0,91.5446,91.5626,91.5446,91.5536,8200.0
2014-09-08 14:40:00,101.49,101.51,101.48,101.51,1600.0,91.5446,91.5626,91.5356,91.5626,1600.0
2014-09-08 14:45:00,101.5,101.54,101.48,101.54,6400.0,91.5536,91.5897,91.5356,91.5897,6400.0
2014-09-08 14:50:00,101.51,101.58,101.51,101.57,5500.0,91.5626,91.6258,91.5626,91.6167,5500.0
2014-09-08 14:55:00,101.57,101.58,101.55,101.55,3700.0,91.6167,91.6258,91.5987,91.5987,3700.0
2014-09-08 15:00:00,101.55,101.63,101.54,101.62,6300.0,91.5987,91.6709,91.5897,91.6618,6300.0
2014-09-08 15:05:00,101.63,101.63,101.6,101.61,5000.0,91.6709,91.6709,91.6438,91.6528,5000.0
2014-09-08 15:10:00,101.63,101.68,101.63,101.67,8200.0,91.6709,91.716,91.6709,91.7069,8200.0
2014-09-08 15:15:00,101.64,101.66,101.63,101.65,3000.0,91.6799,91.6979,91.6709,91.6889,3000.0
2014-09-08 15:20:00,101.66,101.67,101.63,101.64,14400.0,91.6979,91.7069,91.6709,91.6799,14400.0
2014-09-08 15:25:00,101.63,101.66,101.63,101.65,5100.0,91.6709,91.6979,91.6709,91.6889,5100.0
2014-09-08 15:30:00,101.68,101.7,101.68,101.69,2700.0,91.716,91.734,91.716,91.725,2700.0
2014-09-08 15:35:00,101.7,101.76,101.7,101.76,8300.0,91.734,91.7881,91.734,91.7881,8300.0
2014-09-08 15:40:00,101.75,101.75,101.71,101.72,900.0,91.7791,91.7791,91.743,91.752,900.0
2014-09-08 15:45:00,101.72,101.72,101.69,101.71,2100.0,91.752,91.752,91.725,91.743,2100.0
2014-09-08 15:50:00,101.76,101.78,101.75,101.76,3500.0,91.7881,91.8062,91.7791,91.7881,3500.0
2014-09-08 15:55:00,101.77,101.77,101.7,101.74,3800.0,91.7971,91.7971,91.734,91.7701,3800.0
2014-09-09 09:30:00,101.68,101.71,101.52,101.53,26100.0,91.716,91.743,91.5716,91.5807,26100.0
2014-09-09 09:35:00,101.51,101.51,101.37,101.4,3600.0,91.5626,91.5626,91.4363,91.4634,3600.0
2014-09-09 09:40:00,101.45,101.53,101.44,101.52,4800.0,91.5085,91.5807,91.4995,91.5716,4800.0
2014-09-09 09:45:00,101.5,101.67,101.49,101.61,6300.0,91.5536,91.7069,91.5446,91.6528,6300.0
2014-09-09 09:50:00,101.59,101.6,101.46,101.47,2000.0,91.6348,91.6438,91.5175,91.5265,2000.0
2014-09-09 09:55:00,101.46,101.46,101.46,101.46,600.0,91.5175,91.5175,91.5175,91.5175,600.0
2014-09-09 10:00:00,101.39,101.46,101.37,101.46,1500.0,91.4544,91.5175,91.4363,91.5175,1500.0
2014-09-09 10:05:00,101.5,101.57,101.5,101.55,3300.0,91.5536,91.6167,91.5536,91.5987,3300.0
2014-09-09 10:10:00,101.54,101.54,101.48,101.51,3300.0,91.5897,91.5897,91.5356,91.5626,3300.0
2014-09-09 10:15:00,101.46,101.47,101.41,101.43,1500.0,91.5175,91.5265,91.4724,91.4905,1500.0
2014-09-09 10:20:00,101.39,101.43,101.34,101.39,4200.0,91.4544,91.4905,91.4093,91.4544,4200.0
2014-09-09 10:25:00,101.38,101.44,101.38,101.44,1000.0,91.4454,91.4995,91.4454,91.4995,1000.0
2014-09-09 10:30:00,101.47,101.48,101.4,101.4,5000.0,91.5265,91.5356,91.4634,91.4634,5000.0
2014-09-09 10:35:00,101.35,101.36,101.32,101.34,2300.0,91.4183,91.4273,91.3912,91.4093,2300.0
2014-09-09 10:40:00,101.31,101.37,101.28,101.37,3000.0,91.3822,91.4363,91.3552,91.4363,3000.0
2014-09-09 10:45:00,101.4,101.4,101.36,101.36,1700.0,91.4634,91.4634,91.4273,91.4273,1700.0
2014-09-09 10:50:00,101.38,101.44,101.38,101.42,2200.0,91.4454,91.4995,91.4454,91.4814,2200.0
2014-09-09 10:55:00,101.44,101.44,101.35,101.35,1700.0,91.4995,91.4995,91.4183,91.4183,1700.0
2014-09-09 11:00:00,101.4,101.44,101.4,101.44,1900.0,91.4634,91.4995,91.4634,91.4995,1900.0
2014-09-09 11:05:00,101.42,101.48,101.42,101.48,500.0,91.4814,91.5356,91.4814,91.5356,500.0
2014-09-09 11:10:00,101.49,101.57,101.49,101.54,60800.0,91.5446,91.6167,91.5446,91.5897,60800.0
2014-09-09 11:15:00,101.54,101.54,101.52,101.53,600.0,91.5897,91.5897,91.5716,91.5807,600.0
2014-09-09 11:20:00,101.53,101.54,101.48,101.49,3700.0,91.5807,91.5897,91.5356,91.5446,3700.0
2014-09-09 11:25:00,101.49,101.51,101.49,101.51,2100.0,91.5446,91.5626,91.5446,91.5626,2100.0
2014-09-09 11:30:00,101.5,101.51,101.48,101.51,5700.0,91.5536,91.5626,91.5356,91.5626,5700.0
2014-09-09 11:35:00,101.5,101.5,101.47,101.47,1200.0,91.5536,91.5536,91.5265,91.5265,1200.0
2014-09-09 11:40:00,101.47,101.48,101.45,101.45,1400.0,91.5265,91.5356,91.5085,91.5085,1400.0
2014-09-09 11:45:00,101.47,101.49,101.46,101.47,10000.0,91.5265,91.5446,91.5175,91.5265,10000.0
2014-09-09 11:50:00,101.47,101.48,101.4,101.4,2400.0,91.5265,91.5356,91.4634,91.4634,2400.0
2014-09-09 11:55:00,101.4,101.44,101.4,101.43,1500.0,91.4634,91.4995,91.4634,91.4905,1500.0
2014-09-09 12:00:00,101.41,101.42,101.38,101.38,800.0,91.4724,91.4814,91.4454,91.4454,800.0
2014-09-09 12:05:00,101.38,101.43,101.38,101.4,700.0,91.4454,91.4905,91.4454,91.4634,700.0
2014-09-09 12:10:00,101.41,101.44,101.4,101.43,5300.0,91.4724,91.4995,91.4634,91.4905,5300.0
2014-09-09 12:15:00,101.45,101.48,101.45,101.46,1500.0,91.5085,91.5356,91.5085,91.5175,1500.0
2014-09-09 12:20:00,101.49,101.52,101.48,101.52,1800.0,91.5446,91.5716,91.5356,91.5716,1800.0
2014-09-09 12:25:00,101.51,101.53,101.51,101.53,400.0,91.5626,91.5807,91.5626,91.5807,400.0
2014-09-09 12:30:00,101.54,101.54,101.51,101.52,700.0,91.5897,91.5897,91.5626,91.5716,700.0
2014-09-09 12:35:00,101.51,101.51,101.46,101.46,600.0,91.5626,91.5626,91.5175,91.5175,600.0
2014-09-09 12:40:00,101.47,101.47,101.45,101.46,1500.0,91.5265,91.5265,91.5085,91.5175,1500.0
2014-09-09 12:45:00,101.47,101.47,101.44,101.46,800.0,91.5265,91.5265,91.4995,91.5175,800.0
2014-09-09 12:50:00,101.44,101.45,101.4,101.4,8200.0,91.4995,91.5085,91.4634,91.4634,8200.0
2014-09-09 12:55:00,101.38,101.41,101.38,101.4,1000.0,91.4454,91.4724,91.4454,91.4634,1000.0
2014-09-09 13:00:00,101.4,101.48,101.37,101.47,11600.0,91.4634,91.5356,91.4363,91.5265,11600.0
2014-09-09 13:05:00,101.45,101.45,101.28,101.28,3200.0,91.5085,91.5085,91.3552,91.3552,3200.0
2014-09-09 13:10:00,101.23,101.39,101.23,101.33,2700.0,91.3101,91.4544,91.3101,91.4003,2700.0
2014-09-09 13:15:00,101.31,101.35,101.31,101.35,3700.0,91.3822,91.4183,91.3822,91.4183,3700.0
2014-09-09 13:20:00,101.37,101.38,101.3,101.33,2500.0,91.4363,91.4454,91.3732,91.4003,2500.0
2014-09-09 13:25:00,101.29,101.4,101.29,101.4,900.0,91.3642,91.4634,91.3642,91.4634,900.0
2014-09-09 13:30:00,101.45,101.55,101.45,101.48,6300.0,91.5085,91.5987,91.5085,91.5356,6300.0
2014-09-09 13:35:00,101.5,101.54,101.48,101.52,2000.0,91.5536,91.5897,91.5356,91.5716,2000.0
2014-09-09 13:40:00,101.5,101.53,101.49,101.53,2600.0,91.5536,91.5807,91.5446,91.5807,2600.0
2014-09-09 13:45:00,101.61,101.76,101.61,101.74,3500.0,91.6528,91.7881,91.6528,91.7701,3500.0
2014-09-09 13:50:00,101.77,101.78,101.74,101.76,1300.0,91.7971,91.8062,91.7701,91.7881,1300.0
2014-09-09 13:55:00,101.77,101.85,101.77,101.79,3200.0,91.7971,91.8693,91.7971,91.8152,3200.0
2014-09-09 14:00:00,101.77,101.8,101.63,101.67,5800.0,91.7971,91.8242,91.6709,91.7069,5800.0
2014-09-09 14:05:00,101.67,101.67,101.58,101.58,1600.0,91.7069,91.7069,91.6258,91.6258,1600.0
2014-09-09 14:10:00,101.57,101.59,101.55,101.56,5500.0,91.6167,91.6348,91.5987,91.6077,5500.0
2014-09-09 14:15:00,101.58,101.58,101.5,101.5,5400.0,91.6258,91.6258,91.5536,91.5536,5400.0
2014-09-09 14:20:00,101.5,101.52,101.41,101.41,3300.0,91.5536,91.5716,91.4724,91.4724,3300.0
2014-09-09 14:25:00,101.38,101.41,101.31,101.31,1800.0,91.4454,91.4724,91.3822,91.3822,1800.0
2014-09-09 14:30:00,101.28,101.39,101.28,101.39,4000.0,91.3552,91.4544,91.3552,91.4544,4000.0
2014-09-09 14:35:00,101.41,101.43,101.38,101.43,3600.0,91.4724,91.4905,91.4454,91.4905,3600.0
2014-09-09 14:40:00,101.37,101.38,101.32,101.32,2100.0,91.4363,91.4454,91.3912,91.3912,2100.0
2014-09-09 14:45:00,101.26,101.26,101.2,101.2,1000.0,91.3371,91.3371,91.283,91.283,1000.0
2014-09-09 14:50:00,101.19,101.34,101.17,101.31,9300.0,91.274,91.4093,91.2559,91.3822,9300.0
2014-09-09 14:55:00,101.31,101.31,101.22,101.28,8400.0,91.3822,91.3822,91.301,91.3552,8400.0
2014-09-09 15:00:00,101.25,101.27,101.2,101.2,7000.0,91.3281,91.3461,91.283,91.283,7000.0
2014-09-09 15:05:00,101.17,101.17,100.91,100.93,9400.0,91.2559,91.2559,91.0214,91.0395,9400.0
2014-09-09 15:10:00,100.92,101.02,100.92,100.96,15400.0,91.0304,91.1206,91.0304,91.0665,15400.0
2014-09-09 15:15:00,100.99,101.0,100.9,100.92,5800.0,91.0936,91.1026,91.0124,91.0304,5800.0
2014-09-09 15:20:00,100.89,100.89,100.78,100.86,1400.0,91.0034,91.0034,90.9042,90.9763,1400.0
2014-09-09 15:25:00,100.86,101.01,100.86,100.99,2600.0,90.9763,91.1116,90.9763,91.0936,2600.0
2014-09-09 15:30:00,100.98,100.99,100.95,100.95,2500.0,91.0846,91.0936,91.0575,91.0575,2500.0
2014-09-09 15:35:00,101.0,101.01,100.95,100.99,2700.0,91.1026,91.1116,91.0575,91.0936,2700.0
2014-09-09 15:40:00,100.96,100.97,100.93,100.95,1500.0,91.0665,91.0755,91.0395,91.0575,1500.0
2014-09-09 15:45:00,100.91,100.99,100.9,100.98,5600.0,91.0214,91.0936,91.0124,91.0846,5600.0
2014-09-09 15:50:00,100.97,100.98,100.95,100.95,1400.0,91.0755,91.0846,91.0575,91.0575,1400.0
2014-09-09 15:55:00,100.94,101.01,100.94,101.0,8400.0,91.0485,91.1116,91.0485,91.1026,8400.0
2014-09-10 09:30:00,101.04,101.04,100.97,101.0,12600.0,91.1387,91.1387,91.0755,91.1026,12600.0
2014-09-10 09:35:00,101.05,101.08,100.92,100.92,600.0,91.1477,91.1748,91.0304,91.0304,600.0
2014-09-10 09:40:00,100.87,100.87,100.83,100.87,4800.0,90.9853,90.9853,90.9493,90.9853,4800.0
2014-09-10 09:45:00,100.87,101.0,100.87,100.99,1700.0,90.9853,91.1026,90.9853,91.0936,1700.0
2014-09-10 09:50:00,100.99,100.99,100.85,100.85,2300.0,91.0936,91.0936,90.9673,90.9673,2300.0
2014-09-10 09:55:00,100.8,100.83,100.77,100.82,3000.0,90.9222,90.9493,90.8951,90.9402,3000.0
2014-09-10 10:00:00,100.8,100.8,100.73,100.73,2300.0,90.9222,90.9222,90.8591,90.8591,2300.0
2014-09-10 10:05:00,100.72,100.92,100.71,100.92,2900.0,90.85,91.0304,90.841,91.0304,2900.0
2014-09-10 10:10:00,100.89,100.92,100.87,100.9,1700.0,91.0034,91.0304,90.9853,91.0124,1700.0
2014-09-10 10:15:00,100.88,100.88,100.78,100.78,1700.0,90.9944,90.9944,90.9042,90.9042,1700.0
2014-09-10 10:20:00,100.79,100.8,100.73,100.77,2300.0,90.9132,90.9222,90.8591,90.8951,2300.0
2014-09-10 10:25:00,100.75,100.91,100.75,100.91,1600.0,90.8771,91.0214,90.8771,91.0214,1600.0
2014-09-10 10:30:00,100.86,100.87,100.78,100.78,2500.0,90.9763,90.9853,90.9042,90.9042,2500.0
2014-09-10 10:35:00,100.8,100.8,100.72,100.74,2700.0,90.9222,90.9222,90.85,90.8681,2700.0
2014-09-10 10:40:00,100.72,100.92,100.72,100.91,3100.0,90.85,91.0304,90.85,91.0214,3100.0
2014-09-10 10:45:00,100.91,100.94,100.88,100.88,1400.0,91.0214,91.0485,90.9944,90.9944,1400.0
2014-09-10 10:50:00,100.92,100.92,100.87,100.9,800.0,91.0304,91.0304,90.9853,91.0124,800.0
2014-09-10 10:55:00,100.93,100.93,100.85,100.86,3700.0,91.0395,91.0395,90.9673,90.9763,3700.0
2014-09-10 11:00:00,100.87,100.9,100.83,100.84,3800.0,90.9853,91.0124,90.9493,90.9583,3800.0
2014-09-10 11:05:00,100.84,100.86,100.78,100.84,2400.0,90.9583,90.9763,90.9042,90.9583,2400.0
2014-09-10 11:10:00,100.83,100.96,100.82,100.96,5900.0,90.9493,91.0665,90.9402,91.0665,5900.0
2014-09-10 11:15:00,101.0,101.02,100.97,101.01,4900.0,91.1026,91.1206,91.0755,91.1116,4900.0
2014-09-10 11:20:00,100.99,101.05,100.95,101.04,26800.0,91.0936,91.1477,91.0575,91.1387,26800.0
2014-09-10 11:25:00,101.03,101.03,100.97,101.0,16100.0,91.1297,91.1297,91.0755,91.1026,16100.0
2014-09-10 11:30:00,101.02,101.04,101.02,101.02,2600.0,91.1206,91.1387,91.1206,91.1206,2600.0
2014-09-10 11:35:00,101.03,101.13,101.03,101.13,2500.0,91.1297,91.2199,91.1297,91.2199,2500.0
2014-09-10 11:40:00,101.14,101.14,101.08,101.09,1900.0,91.2289,91.2289,91.1748,91.1838,1900.0
2014-09-10 11:45:00,101.09,101.09,101.06,101.09,2800.0,91.1838,91.1838,91.1567,91.1838,2800.0
2014-09-10 11:50:00,101.1,101.1,101.06,101.09,2600.0,91.1928,91.1928,91.1567,91.1838,2600.0
2014-09-10 11:55:00,101.09,101.12,101.07,101.07,1900.0,91.1838,91.2108,91.1657,91.1657,1900.0
2014-09-10 12:00:00,101.07,101.08,101.03,101.04,4300.0,91.1657,91.1748,91.1297,91.1387,4300.0
2014-09-10 12:05:00,101.06,101.06,101.03,101.04,3100.0,91.1567,91.1567,91.1297,91.1387,3100.0
2014-09-10 12:10:00,101.05,101.06,101.03,101.06,2500.0,91.1477,91.1567,91.1297,91.1567,2500.0
2014-09-10 12:15:00,101.09,101.19,101.09,101.18,7700.0,91.1838,91.274,91.1838,91.265,7700.0
2014-09-10 12:20:00,101.17,101.27,101.17,101.27,2400.0,91.2559,91.3461,91.2559,91.3461,2400.0
2014-09-10 12:25:00,101.29,101.3,101.23,101.23,1200.0,91.3642,91.3732,91.3101,91.3101,1200.0
2014-09-10 12:30:00,101.24,101.29,101.24,101.26,2200.0,91.3191,91.3642,91.3191,91.3371,2200.0
2014-09-10 12:35:00,101.26,101.27,101.23,101.24,1800.0,91.3371,91.3461,91.3101,91.3191,1800.0
2014-09-10 12:40:00,101.24,101.29,101.22,101.25,2700.0,91.3191,91.3642,91.301,91.3281,2700.0
2014-09-10 12:45:00,101.28,101.31,101.28,101.28,3100.0,91.3552,91.3822,91.3552,91.3552,3100.0
2014-09-10 12:50:00,101.3,101.33,101.29,101.31,8700.0,91.3732,91.4003,91.3642,91.3822,8700.0
2014-09-10 12:55:00,101.3,101.3,101.25,101.25,2000.0,91.3732,91.3732,91.3281,91.3281,2000.0
2014-09-10 13:00:00,101.27,101.35,101.27,101.35,10600.0,91.3461,91.4183,91.3461,91.4183,10600.0
2014-09-10 13:05:00,101.36,101.51,101.35,101.48,6700.0,91.4273,91.5626,91.4183,91.5356,6700.0
2014-09-10 13:10:00,101.48,101.54,101.48,101.5,3600.0,91.5356,91.5897,91.5356,91.5536,3600.0
2014-09-10 13:15:00,101.52,101.52,101.45,101.46,5700.0,91.5716,91.5716,91.5085,91.5175,5700.0
2014-09-10 13:20:00,101.46,101.46,101.41,101.44,6100.0,91.5175,91.5175,91.4724,91.4995,6100.0
2014-09-10 13:25:00,101.44,101.47,101.44,101.47,3900.0,91.4995,91.5265,91.4995,91.5265,3900.0
2014-09-10 13:30:00,101.46,101.47,101.39,101.41,13300.0,91.5175,91.5265,91.4544,91.4724,13300.0
2014-09-10 13:35:00,101.37,101.38,101.35,101.36,2200.0,91.4363,91.4454,91.4183,91.4273,2200.0
2014-09-10 13:40:00,101.36,101.38,101.36,101.37,2300.0,91.4273,91.4454,91.4273,91.4363,2300.0
2014-09-10 13:45:00,101.35,101.4,101.35,101.4,1700.0,91.4183,91.4634,91.4183,91.4634,1700.0
2014-09-10 13:50:00,101.41,101.45,101.39,101.39,234300.0,91.4724,91.5085,91.4544,91.4544,234300.0
2014-09-10 13:55:00,101.42,101.44,101.37,101.37,31800.0,91.4814,91.4995,91.4363,91.4363,31800.0
2014-09-10 14:00:00,101.39,101.44,101.38,101.43,4100.0,91.4544,91.4995,91.4454,91.4905,4100.0
2014-09-10 14:05:00,101.42,101.43,101.34,101.34,6400.0,91.4814,91.4905,91.4093,91.4093,6400.0
2014-09-10 14:10:00,101.33,101.4,101.33,101.4,5900.0,91.4003,91.4634,91.4003,91.4634,5900.0
2014-09-10 14:15:00,101.4,101.4,101.36,101.36,1800.0,91.4634,91.4634,91.4273,91.4273,1800.0
2014-09-10 14:20:00,101.36,101.39,101.35,101.39,1200.0,91.4273,91.4544,91.4183,91.4544,1200.0
2014-09-10 14:25:00,101.39,101.41,101.38,101.38,3700.0,91.4544,91.4724,91.4454,91.4454,3700.0
2014-09-10 14:30:00,101.38,101.39,101.34,101.34,1900.0,91.4454,91.4544,91.4093,91.4093,1900.0
2014-09-10 14:35:00,101.3,101.35,101.3,101.33,13000.0,91.3732,91.4183,91.3732,91.4003,13000.0
2014-09-10 14:40:00,101.33,101.39,101.33,101.39,4300.0,91.4003,91.4544,91.4003,91.4544,4300.0
2014-09-10 14:45:00,101.38,101.39,101.36,101.37,2400.0,91.4454,91.4544,91.4273,91.4363,2400.0
2014-09-10 14:50:00,101.37,101.41,101.36,101.41,9700.0,91.4363,91.4724,91.4273,91.4724,9700.0
2014-09-10 14:55:00,101.41,101.41,101.32,101.36,8700.0,91.4724,91.4724,91.3912,91.4273,8700.0
2014-09-10 15:00:00,101.35,101.48,101.34,101.48,2600.0,91.4183,91.5356,91.4093,91.5356,2600.0
2014-09-10 15:05:00,101.48,101.55,101.46,101.52,7200.0,91.5356,91.5987,91.5175,91.5716,7200.0
2014-09-10 15:10:00,101.54,101.54,101.48,101.51,3300.0,91.5897,91.5897,91.5356,91.5626,3300.0
2014-09-10 15:15:00,101.51,101.53,101.49,101.53,2600.0,91.5626,91.5807,91.5446,91.5807,2600.0
2014-09-10 15:20:00,101.51,101.54,101.51,101.53,6300.0,91.5626,91.5897,91.5626,91.5807,6300.0
2014-09-10 15:25:00,101.53,101.53,101.49,101.51,8000.0,91.5807,91.5807,91.5446,91.5626,8000.0
2014-09-10 15:30:00,101.52,101.53,101.5,101.52,8800.0,91.5716,91.5807,91.5536,91.5716,8800.0
2014-09-10 15:35:00,101.53,101.57,101.53,101.55,11600.0,91.5807,91.6167,91.5807,91.5987,11600.0
2014-09-10 15:40:00,101.55,101.56,101.53,101.53,11000.0,91.5987,91.6077,91.5807,91.5807,11000.0
2014-09-10 15:45:00,101.53,101.53,101.47,101.52,13900.0,91.5807,91.5807,91.5265,91.5716,13900.0
2014-09-10 15:50:00,101.52,101.56,101.51,101.52,20200.0,91.5716,91.6077,91.5626,91.5716,20200.0
2014-09-10 15:55:00,101.52,101.55,101.51,101.53,26500.0,91.5716,91.5987,91.5626,91.5807,26500.0
2014-09-11 09:30:00,101.11,101.22,101.09,101.21,11400.0,91.2018,91.301,91.1838,91.292,11400.0
2014-09-11 09:35:00,101.26,101.31,101.26,101.31,1300.0,91.3371,91.3822,91.3371,91.3822,1300.0
2014-09-11 09:40:00,101.32,101.37,101.28,101.28,1900.0,91.3912,91.4363,91.3552,91.3552,1900.0
2014-09-11 09:45:00,101.26,101.32,101.2,101.32,3900.0,91.3371,91.3912,91.283,91.3912,3900.0
2014-09-11 09:50:00,101.29,101.4,101.28,101.4,1400.0,91.3642,91.4634,91.3552,91.4634,1400.0
2014-09-11 09:55:00,101.39,101.4,101.36,101.38,1500.0,91.4544,91.4634,91.4273,91.4454,1500.0
2014-09-11 10:00:00,101.4,101.4,101.33,101.33,1500.0,91.4634,91.4634,91.4003,91.4003,1500.0
2014-09-11 10:05:00,101.37,101.43,101.37,101.37,1100.0,91.4363,91.4905,91.4363,91.4363,1100.0
2014-09-11 10:10:00,101.32,101.33,101.3,101.31,3100.0,91.3912,91.4003,91.3732,91.3822,3100.0
2014-09-11 10:15:00,101.33,101.36,101.33,101.36,200.0,91.4003,91.4273,91.4003,91.4273,200.0
2014-09-11 10:20:00,101.37,101.4,101.35,101.35,2900.0,91.4363,91.4634,91.4183,91.4183,2900.0
2014-09-11 10:25:00,101.25,101.27,101.24,101.25,1400.0,91.3281,91.3461,91.3191,91.3281,1400.0
2014-09-11 10:30:00,101.19,101.21,101.16,101.17,1500.0,91.274,91.292,91.2469,91.2559,1500.0
2014-09-11 10:35:00,101.13,101.13,101.04,101.05,2600.0,91.2199,91.2199,91.1387,91.1477,2600.0
2014-09-11 10:40:00,101.06,101.06,100.99,101.05,3000.0,91.1567,91.1567,91.0936,91.1477,3000.0
2014-09-11 10:45:00,101.0,101.09,100.99,101.09,10100.0,91.1026,91.1838,91.0936,91.1838,10100.0
2014-09-11 10:50:00,101.09,101.13,101.06,101.13,1700.0,91.1838,91.2199,91.1567,91.2199,1700.0
2014-09-11 10:55:00,101.12,101.19,101.12,101.18,3600.0,91.2108,91.274,91.2108,91.265,3600.0
2014-09-11 11:00:00,101.17,101.28,101.17,101.28,3400.0,91.2559,91.3552,91.2559,91.3552,3400.0
2014-09-11 11:05:00,101.28,101.31,101.25,101.27,7300.0,91.3552,91.3822,91.3281,91.3461,7300.0
2014-09-11 11:10:00,101.26,101.26,101.24,101.26,600.0,91.3371,91.3371,91.3191,91.3371,600.0
2014-09-11 11:15:00,101.26,101.38,101.26,101.36,7200.0,91.3371,91.4454,91.3371,91.4273,7200.0
2014-09-11 11:20:00,101.38,101.39,101.35,101.35,900.0,91.4454,91.4544,91.4183,91.4183,900.0
2014-09-11 11:25:00,101.32,101.34,101.28,101.3,3300.0,91.3912,91.4093,91.3552,91.3732,3300.0
2014-09-11 11:30:00,101.33,101.4,101.33,101.4,2800.0,91.4003,91.4634,91.4003,91.4634,2800.0
2014-09-11 11:35:00,101.39,101.4,101.36,101.36,900.0,91.4544,91.4634,91.4273,91.4273,900.0
2014-09-11 11:40:00,101.34,101.34,101.28,101.28,4500.0,91.4093,91.4093,91.3552,91.3552,4500.0
2014-09-11 11:45:00,101.3,101.35,101.29,101.35,1600.0,91.3732,91.4183,91.3642,91.4183,1600.0
2014-09-11 11:50:00,101.35,101.37,101.32,101.32,11600.0,91.4183,91.4363,91.3912,91.3912,11600.0
2014-09-11 11:55:00,101.36,101.36,101.33,101.34,7000.0,91.4273,91.4273,91.4003,91.4093,7000.0
2014-09-11 12:00:00,101.34,101.39,101.34,101.37,1100.0,91.4093,91.4544,91.4093,91.4363,1100.0
2014-09-11 12:05:00,101.38,101.38,101.35,101.35,300.0,91.4454,91.4454,91.4183,91.4183,300.0
2014-09-11 12:10:00,101.33,101.33,101.29,101.3,2600.0,91.4003,91.4003,91.3642,91.3732,2600.0
2014-09-11 12:15:00,101.32,101.35,101.29,101.33,65100.0,91.3912,91.4183,91.3642,91.4003,65100.0
2014-09-11 12:20:00,101.32,101.36,101.32,101.36,1900.0,91.3912,91.4273,91.3912,91.4273,1900.0
2014-09-11 12:25:00,101.41,101.48,101.41,101.48,1900.0,91.4724,91.5356,91.4724,91.5356,1900.0
2014-09-11 12:30:00,101.48,101.48,101.45,101.45,1600.0,91.5356,91.5356,91.5085,91.5085,1600.0
2014-09-11 12:35:00,101.45,101.46,101.39,101.39,2100.0,91.5085,91.5175,91.4544,91.4544,2100.0
2014-09-11 12:40:00,101.41,101.41,101.38,101.39,5700.0,91.4724,91.4724,91.4454,91.4544,5700.0
2014-09-11 12:45:00,101.39,101.39,101.37,101.37,1700.0,91.4544,91.4544,91.4363,91.4363,1700.0
2014-09-11 12:50:00,101.37,101.37,101.37,101.37,300.0,91.4363,91.4363,91.4363,91.4363,300.0
2014-09-11 12:55:00,101.37,101.37,101.27,101.32,1700.0,91.4363,91.4363,91.3461,91.3912,1700.0
2014-09-11 13:00:00,101.32,101.35,101.32,101.35,1900.0,91.3912,91.4183,91.3912,91.4183,1900.0
2014-09-11 13:05:00,101.35,101.36,101.34,101.36,6700.0,91.4183,91.4273,91.4093,91.4273,6700.0
2014-09-11 13:10:00,101.34,101.37,101.34,101.34,2200.0,91.4093,91.4363,91.4093,91.4093,2200.0
2014-09-11 13:15:00,101.34,101.35,101.29,101.3,2100.0,91.4093,91.4183,91.3642,91.3732,2100.0
2014-09-11 13:20:00,101.28,101.29,101.2,101.2,2500.0,91.3552,91.3642,91.283,91.283,2500.0
2014-09-11 13:25:00,101.18,101.18,101.08,101.12,36700.0,91.265,91.265,91.1748,91.2108,36700.0
2014-09-11 13:30:00,101.12,101.19,101.12,101.18,39000.0,91.2108,91.274,91.2108,91.265,39000.0
2014-09-11 13:35:00,101.18,101.18,101.1,101.1,1000.0,91.265,91.265,91.1928,91.1928,1000.0
2014-09-11 13:40:00,101.16,101.17,101.15,101.15,1000.0,91.2469,91.2559,91.2379,91.2379,1000.0
2014-09-11 13:45:00,101.16,101.18,101.14,101.14,4400.0,91.2469,91.265,91.2289,91.2289,4400.0
2014-09-11 13:50:00,101.15,101.17,101.11,101.12,2800.0,91.2379,91.2559,91.2018,91.2108,2800.0
2014-09-11 13:55:00,101.05,101.12,101.05,101.12,3200.0,91.1477,91.2108,91.1477,91.2108,3200.0
2014-09-11 14:00:00,101.13,101.25,101.13,101.21,4600.0,91.2199,91.3281,91.2199,91.292,4600.0
2014-09-11 14:05:00,101.19,101.24,101.18,101.24,3200.0,91.274,91.3191,91.265,91.3191,3200.0
2014-09-11 14:10:00,101.22,101.25,101.21,101.23,3700.0,91.301,91.3281,91.292,91.3101,3700.0
2014-09-11 14:15:00,101.22,101.26,101.22,101.23,4700.0,91.301,91.3371,91.301,91.3101,4700.0
2014-09-11 14:20:00,101.24,101.26,101.23,101.26,1400.0,91.3191,91.3371,91.3101,91.3371,1400.0
2014-09-11 14:25:00,101.26,101.33,101.26,101.32,3000.0,91.3371,91.4003,91.3371,91.3912,3000.0
2014-09-11 14:30:00,101.35,101.41,101.35,101.37,2700.0,91.4183,91.4724,91.4183,91.4363,2700.0
2014-09-11 14:35:00,101.37,101.37,101.33,101.33,8000.0,91.4363,91.4363,91.4003,91.4003,8000.0
2014-09-11 14:40:00,101.35,101.37,101.35,101.37,900.0,91.4183,91.4363,91.4183,91.4363,900.0
2014-09-11 14:45:00,101.37,101.42,101.37,101.38,15500.0,91.4363,91.4814,91.4363,91.4454,15500.0
2014-09-11 14:50:00,101.38,101.38,101.34,101.35,4100.0,91.4454,91.4454,91.4093,91.4183,4100.0
2014-09-11 14:55:00,101.35,101.37,101.34,101.37,3500.0,91.4183,91.4363,91.4093,91.4363,3500.0
2014-09-11 15:00:00,101.37,101.41,101.37,101.41,11700.0,91.4363,91.4724,91.4363,91.4724,11700.0
2014-09-11 15:05:00,101.4,101.4,101.31,101.32,2200.0,91.4634,91.4634,91.3822,91.3912,2200.0
2014-09-11 15:10:00,101.35,101.35,101.33,101.35,800.0,91.4183,91.4183,91.4003,91.4183,800.0
2014-09-11 15:15:00,101.36,101.41,101.36,101.39,3400.0,91.4273,91.4724,91.4273,91.4544,3400.0
2014-09-11 15:20:00,101.42,101.47,101.42,101.44,2000.0,91.4814,91.5265,91.4814,91.4995,2000.0
2014-09-11 15:25:00,101.45,101.46,101.44,101.46,5600.0,91.5085,91.5175,91.4995,91.5175,5600.0
2014-09-11 15:30:00,101.46,101.48,101.43,101.45,2900.0,91.5175,91.5356,91.4905,91.5085,2900.0
2014-09-11 15:35:00,101.48,101.48,101.46,101.46,600.0,91.5356,91.5356,91.5175,91.5175,600.0
2014-09-11 15:40:00,101.47,101.48,101.46,101.47,7500.0,91.5265,91.5356,91.5175,91.5265,7500.0
2014-09-11 15:45:00,101.49,101.55,101.49,101.51,6700.0,91.5446,91.5987,91.5446,91.5626,6700.0
2014-09-11 15:50:00,101.52,101.54,101.51,101.51,2300.0,91.5716,91.5897,91.5626,91.5626,2300.0
2014-09-11 15:55:00,101.51,101.57,101.51,101.55,8900.0,91.5626,91.6167,91.5626,91.5987,8900.0
2014-09-12 09:30:00,101.48,101.48,101.39,101.41,18200.0,91.5356,91.5356,91.4544,91.4724,18200.0
2014-09-12 09:35:00,101.39,101.41,101.26,101.26,4100.0,91.4544,91.4724,91.3371,91.3371,4100.0
2014-09-12 09:40:00,101.22,101.23,101.19,101.2,700.0,91.301,91.3101,91.274,91.283,700.0
2014-09-12 09:45:00,101.21,101.22,101.21,101.21,300.0,91.292,91.301,91.292,91.292,300.0
2014-09-12 09:50:00,101.31,101.31,101.22,101.22,3000.0,91.3822,91.3822,91.301,91.301,3000.0
2014-09-12 09:55:00,101.26,101.26,101.14,101.14,900.0,91.3371,91.3371,91.2289,91.2289,900.0
2014-09-12 10:00:00,101.1,101.17,101.04,101.08,7400.0,91.1928,91.2559,91.1387,91.1748,7400.0
2014-09-12 10:05:00,101.0,101.11,100.98,101.11,2500.0,91.1026,91.2018,91.0846,91.2018,2500.0
2014-09-12 10:10:00,101.12,101.2,101.12,101.19,8200.0,91.2108,91.283,91.2108,91.274,8200.0
2014-09-12 10:15:00,101.19,101.27,101.19,101.24,3600.0,91.274,91.3461,91.274,91.3191,3600.0
2014-09-12 10:20:00,101.25,101.25,101.21,101.23,3500.0,91.3281,91.3281,91.292,91.3101,3500.0
2014-09-12 10:25:00,101.16,101.16,101.16,101.16,100.0,91.2469,91.2469,91.2469,91.2469,100.0
2014-09-12 10:30:00,101.19,101.22,101.19,101.21,900.0,91.274,91.301,91.274,91.292,900.0
2014-09-12 10:35:00,101.23,101.27,101.18,101.18,3200.0,91.3101,91.3461,91.265,91.265,3200.0
2014-09-12 10:40:00,101.15,101.2,101.15,101.19,2300.0,91.2379,91.283,91.2379,91.274,2300.0
2014-09-12 10:45:00,101.16,101.16,101.07,101.14,2200.0,91.2469,91.2469,91.1657,91.2289,2200.0
2014-09-12 10:50:00,101.16,101.26,101.14,101.26,1600.0,91.2469,91.3371,91.2289,91.3371,1600.0
2014-09-12 10:55:00,101.27,101.27,101.24,101.25,1500.0,91.3461,91.3461,91.3191,91.3281,1500.0
2014-09-12 11:00:00,101.27,101.27,101.24,101.25,1700.0,91.3461,91.3461,91.3191,91.3281,1700.0
2014-09-12 11:05:00,101.27,101.28,101.27,101.27,300.0,91.3461,91.3552,91.3461,91.3461,300.0
2014-09-12 11:10:00,101.26,101.28,101.14,101.15,3000.0,91.3371,91.3552,91.2289,91.2379,3000.0
2014-09-12 11:15:00,101.16,101.18,101.16,101.16,2400.0,91.2469,91.265,91.2469,91.2469,2400.0
2014-09-12 11:20:00,101.11,101.12,101.11,101.12,600.0,91.2018,91.2108,91.2018,91.2108,600.0
2014-09-12 11:25:00,101.14,101.17,101.14,101.15,1300.0,91.2289,91.2559,91.2289,91.2379,1300.0
2014-09-12 11:30:00,101.14,101.14,101.07,101.13,1900.0,91.2289,91.2289,91.1657,91.2199,1900.0
2014-09-12 11:35:00,101.09,101.11,101.06,101.09,5400.0,91.1838,91.2018,91.1567,91.1838,5400.0
2014-09-12 11:40:00,101.1,101.14,101.1,101.12,800.0,91.1928,91.2289,91.1928,91.2108,800.0
2014-09-12 11:45:00,101.12,101.12,101.06,101.06,600.0,91.2108,91.2108,91.1567,91.1567,600.0
2014-09-12 11:50:00,100.99,101.06,100.95,101.06,7600.0,91.0936,91.1567,91.0575,91.1567,7600.0
2014-09-12 11:55:00,101.05,101.05,101.03,101.04,41600.0,91.1477,91.1477,91.1297,91.1387,41600.0
2014-09-12 12:00:00,101.04,101.04,101.0,101.0,700.0,91.1387,91.1387,91.1026,91.1026,700.0
2014-09-12 12:05:00,101.06,101.06,101.05,101.05,600.0,91.1567,91.1567,91.1477,91.1477,600.0
2014-09-12 12:10:00,101.06,101.09,101.06,101.09,400.0,91.1567,91.1838,91.1567,91.1838,400.0
2014-09-12 12:15:00,101.09,101.12,101.09,101.09,1300.0,91.1838,91.2108,91.1838,91.1838,1300.0
2014-09-12 12:20:00,101.08,101.08,101.06,101.06,700.0,91.1748,91.1748,91.1567,91.1567,700.0
2014-09-12 12:25:00,101.01,101.07,101.01,101.04,1900.0,91.1116,91.1657,91.1116,91.1387,1900.0
2014-09-12 12:30:00,101.05,101.05,100.93,100.98,3000.0,91.1477,91.1477,91.0395,91.0846,3000.0
2014-09-12 12:35:00,100.95,100.95,100.88,100.9,2300.0,91.0575,91.0575,90.9944,91.0124,2300.0
2014-09-12 12:40:00,100.91,100.96,100.91,100.94,1200.0,91.0214,91.0665,91.0214,91.0485,1200.0
2014-09-12 12:45:00,100.96,100.99,100.96,100.99,2600.0,91.0665,91.0936,91.0665,91.0936,2600.0
2014-09-12 12:50:00,101.0,101.0,100.95,100.96,3700.0,91.1026,91.1026,91.0575,91.0665,3700.0
2014-09-12 12:55:00,100.95,100.95,100.93,100.93,1300.0,91.0575,91.0575,91.0395,91.0395,1300.0
2014-09-12 13:00:00,100.93,100.97,100.93,100.97,500.0,91.0395,91.0755,91.0395,91.0755,500.0
2014-09-12 13:05:00,100.97,100.97,100.91,100.95,700.0,91.0755,91.0755,91.0214,91.0575,700.0
2014-09-12 13:10:00,100.93,100.93,100.87,100.87,2200.0,91.0395,91.0395,90.9853,90.9853,2200.0
2014-09-12 13:15:00,100.9,100.9,100.82,100.83,7900.0,91.0124,91.0124,90.9402,90.9493,7900.0
2014-09-12 13:20:00,100.83,100.83,100.7,100.73,8000.0,90.9493,90.9493,90.832,90.8591,8000.0
2014-09-12 13:25:00,100.73,100.81,100.73,100.79,17700.0,90.8591,90.9312,90.8591,90.9132,17700.0
2014-09-12 13:30:00,100.8,100.81,100.75,100.75,5100.0,90.9222,90.9312,90.8771,90.8771,5100.0
2014-09-12 13:35:00,100.75,100.78,100.72,100.78,3500.0,90.8771,90.9042,90.85,90.9042,3500.0
2014-09-12 13:40:00,100.72,100.79,100.7,100.79,1900.0,90.85,90.9132,90.832,90.9132,1900.0
2014-09-12 13:45:00,100.78,100.79,100.75,100.76,1400.0,90.9042,90.9132,90.8771,90.8861,1400.0
2014-09-12 13:50:00,100.77,100.81,100.77,100.81,4800.0,90.8951,90.9312,90.8951,90.9312,4800.0
2014-09-12 13:55:00,100.78,100.78,100.76,100.76,700.0,90.9042,90.9042,90.8861,90.8861,700.0
2014-09-12 14:00:00,100.75,100.76,100.72,100.74,4600.0,90.8771,90.8861,90.85,90.8681,4600.0
2014-09-12 14:05:00,100.75,100.81,100.75,100.81,2800.0,90.8771,90.9312,90.8771,90.9312,2800.0
2014-09-12 14:10:00,100.86,100.88,100.84,100.85,1800.0,90.9763,90.9944,90.9583,90.9673,1800.0
2014-09-12 14:15:00,100.84,100.84,100.8,100.81,5800.0,90.9583,90.9583,90.9222,90.9312,5800.0
2014-09-12 14:20:00,100.81,100.83,100.77,100.8,6500.0,90.9312,90.9493,90.8951,90.9222,6500.0
2014-09-12 14:25:00,100.82,100.82,100.76,100.76,1400.0,90.9402,90.9402,90.8861,90.8861,1400.0
2014-09-12 14:30:00,100.76,100.77,100.76,100.76,1900.0,90.8861,90.8951,90.8861,90.8861,1900.0
2014-09-12 14:35:00,100.76,100.78,100.71,100.71,25500.0,90.8861,90.9042,90.841,90.841,25500.0
2014-09-12 14:40:00,100.67,100.68,100.58,100.64,25400.0,90.8049,90.814,90.7238,90.7779,25400.0
2014-09-12 14:45:00,100.62,100.7,100.62,100.68,6200.0,90.7598,90.832,90.7598,90.814,6200.0
2014-09-12 14:50:00,100.67,100.67,100.61,100.61,1400.0,90.8049,90.8049,90.7508,90.7508,1400.0
2014-09-12 14:55:00,100.6,100.63,100.6,100.61,18600.0,90.7418,90.7689,90.7418,90.7508,18600.0
2014-09-12 15:00:00,100.61,100.62,100.55,100.6,17200.0,90.7508,90.7598,90.6967,90.7418,17200.0
2014-09-12 15:05:00,100.61,100.73,100.61,100.72,12000.0,90.7508,90.8591,90.7508,90.85,12000.0
2014-09-12 15:10:00,100.71,100.76,100.67,100.76,1200.0,90.841,90.8861,90.8049,90.8861,1200.0
2014-09-12 15:15:00,100.77,100.8,100.75,100.76,4200.0,90.8951,90.9222,90.8771,90.8861,4200.0
2014-09-12 15:20:00,100.81,100.84,100.8,100.84,2300.0,90.9312,90.9583,90.9222,90.9583,2300.0
2014-09-12 15:25:00,100.86,100.86,100.76,100.79,7500.0,90.9763,90.9763,90.8861,90.9132,7500.0
2014-09-12 15:30:00,100.8,100.84,100.8,100.83,2200.0,90.9222,90.9583,90.9222,90.9493,2200.0
2014-09-12 15:35:00,100.83,100.85,100.78,100.85,5200.0,90.9493,90.9673,90.9042,90.9673,5200.0
2014-09-12 15:40:00,100.84,100.84,100.73,100.73,16600.0,90.9583,90.9583,90.8591,90.8591,16600.0
2014-09-12 15:45:00,100.74,100.8,100.73,100.79,10000.0,90.8681,90.9222,90.8591,90.9132,10000.0
2014-09-12 15:50:00,100.81,100.85,100.81,100.82,11300.0,90.9312,90.9673,90.9312,90.9402,11300.0
2014-09-12 15:55:00,100.83,100.86,100.82,100.86,9700.0,90.9493,90.9763,90.9402,90.9763,9700.0
2014-09-15 09:30:00,100.84,100.99,100.64,100.64,13500.0,90.9583,91.0936,90.7779,90.7779,13500.0
2014-09-15 09:35:00,100.6,100.6,100.55,100.6,3000.0,90.7418,90.7418,90.6967,90.7418,3000.0
2014-09-15 09:40:00,100.59,100.64,100.52,100.56,2600.0,90.7328,90.7779,90.6696,90.7057,2600.0
2014-09-15 09:45:00,100.5,100.5,100.31,100.31,6700.0,90.6516,90.6516,90.4802,90.4802,6700.0
2014-09-15 09:50:00,100.31,100.41,100.27,100.34,6300.0,90.4802,90.5704,90.4441,90.5073,6300.0
2014-09-15 09:55:00,100.31,100.36,100.3,100.3,5000.0,90.4802,90.5253,90.4712,90.4712,5000.0
2014-09-15 10:00:00,100.33,100.42,100.26,100.42,3200.0,90.4983,90.5794,90.4351,90.5794,3200.0
2014-09-15 10:05:00,100.41,100.47,100.41,100.43,5400.0,90.5704,90.6245,90.5704,90.5885,5400.0
2014-09-15 10:10:00,100.49,100.52,100.44,100.45,5900.0,90.6426,90.6696,90.5975,90.6065,5900.0
2014-09-15 10:15:00,100.46,100.5,100.44,100.49,5400.0,90.6155,90.6516,90.5975,90.6426,5400.0
2014-09-15 10:20:00,100.49,100.49,100.4,100.4,1200.0,90.6426,90.6426,90.5614,90.5614,1200.0
2014-09-15 10:25:00,100.43,100.5,100.35,100.48,4900.0,90.5885,90.6516,90.5163,90.6336,4900.0
2014-09-15 10:30:00,100.48,100.53,100.45,100.45,2700.0,90.6336,90.6787,90.6065,90.6065,2700.0
2014-09-15 10:35:00,100.46,100.47,100.43,100.45,3300.0,90.6155,90.6245,90.5885,90.6065,3300.0
2014-09-15 10:40:00,100.47,100.48,100.33,100.33,4500.0,90.6245,90.6336,90.4983,90.4983,4500.0
2014-09-15 10:45:00,100.3,100.34,100.3,100.33,1000.0,90.4712,90.5073,90.4712,90.4983,1000.0
2014-09-15 10:50:00,100.32,100.38,100.32,100.38,600.0,90.4892,90.5434,90.4892,90.5434,600.0
2014-09-15 10:55:00,100.38,100.43,100.36,100.43,3100.0,90.5434,90.5885,90.5253,90.5885,3100.0
2014-09-15 11:00:00,100.38,100.38,100.33,100.33,2200.0,90.5434,90.5434,90.4983,90.4983,2200.0
2014-09-15 11:05:00,100.36,100.4,100.35,100.35,1900.0,90.5253,90.5614,90.5163,90.5163,1900.0
2014-09-15 11:10:00,100.36,100.4,100.36,100.36,5100.0,90.5253,90.5614,90.5253,90.5253,5100.0
2014-09-15 11:15:00,100.31,100.31,100.22,100.22,900.0,90.4802,90.4802,90.399,90.399,900.0
2014-09-15 11:20:00,100.21,100.21,100.17,100.17,900.0,90.39,90.39,90.3539,90.3539,900.0
2014-09-15 11:25:00,100.17,100.21,100.14,100.21,5800.0,90.3539,90.39,90.3269,90.39,5800.0
2014-09-15 11:30:00,100.18,100.22,100.17,100.2,800.0,90.363,90.399,90.3539,90.381,800.0
2014-09-15 11:35:00,100.25,100.26,100.24,100.26,1400.0,90.4261,90.4351,90.4171,90.4351,1400.0
2014-09-15 11:40:00,100.23,100.23,100.17,100.17,4000.0,90.4081,90.4081,90.3539,90.3539,4000.0
2014-09-15 11:45:00,100.19,100.19,100.14,100.18,4100.0,90.372,90.372,90.3269,90.363,4100.0
2014-09-15 11:50:00,100.16,100.17,100.13,100.16,3200.0,90.3449,90.3539,90.3179,90.3449,3200.0
2014-09-15 11:55:00,100.14,100.19,100.11,100.13,61200.0,90.3269,90.372,90.2998,90.3179,61200.0
2014-09-15 12:00:00,100.12,100.17,100.1,100.1,23200.0,90.3088,90.3539,90.2908,90.2908,23200.0
2014-09-15 12:05:00,100.12,100.14,100.11,100.14,43300.0,90.3088,90.3269,90.2998,90.3269,43300.0
2014-09-15 12:10:00,100.13,100.14,100.11,100.11,4700.0,90.3179,90.3269,90.2998,90.2998,4700.0
2014-09-15 12:15:00,100.14,100.17,100.12,100.17,1900.0,90.3269,90.3539,90.3088,90.3539,1900.0
2014-09-15 12:20:00,100.13,100.14,100.13,100.14,2000.0,90.3179,90.3269,90.3179,90.3269,2000.0
2014-09-15 12:25:00,100.27,100.27,100.23,100.23,700.0,90.4441,90.4441,90.4081,90.4081,700.0
2014-09-15 12:30:00,100.23,100.23,100.19,100.19,1200.0,90.4081,90.4081,90.372,90.372,1200.0
2014-09-15 12:35:00,100.21,100.23,100.19,100.23,600.0,90.39,90.4081,90.372,90.4081,600.0
2014-09-15 12:40:00,100.19,100.21,100.18,100.19,1200.0,90.372,90.39,90.363,90.372,1200.0
2014-09-15 12:45:00,100.24,100.31,100.21,100.31,13900.0,90.4171,90.4802,90.39,90.4802,13900.0
2014-09-15 12:50:00,100.31,100.32,100.3,100.32,1500.0,90.4802,90.4892,90.4712,90.4892,1500.0
2014-09-15 12:55:00,100.34,100.35,100.3,100.34,2800.0,90.5073,90.5163,90.4712,90.5073,2800.0
2014-09-15 13:00:00,100.32,100.36,100.32,100.32,1400.0,90.4892,90.5253,90.4892,90.4892,1400.0
2014-09-15 13:05:00,100.33,100.38,100.32,100.37,3900.0,90.4983,90.5434,90.4892,90.5343,3900.0
2014-09-15 13:10:00,100.36,100.37,100.29,100.29,7600.0,90.5253,90.5343,90.4622,90.4622,7600.0
2014-09-15 13:15:00,100.3,100.36,100.29,100.32,2600.0,90.4712,90.5253,90.4622,90.4892,2600.0
2014-09-15 13:20:00,100.27,100.28,100.25,100.26,4900.0,90.4441,90.4532,90.4261,90.4351,4900.0
2014-09-15 13:25:00,100.3,100.3,100.24,100.26,1400.0,90.4712,90.4712,90.4171,90.4351,1400.0
2014-09-15 13:30:00,100.22,100.27,100.22,100.24,2000.0,90.399,90.4441,90.399,90.4171,2000.0
2014-09-15 13:35:00,100.25,100.26,100.22,100.24,6900.0,90.4261,90.4351,90.399,90.4171,6900.0
2014-09-15 13:40:00,100.22,100.27,100.2,100.27,1900.0,90.399,90.4441,90.381,90.4441,1900.0
2014-09-15 13:45:00,100.29,100.29,100.24,100.24,800.0,90.4622,90.4622,90.4171,90.4171,800.0
2014-09-15 13:50:00,100.16,100.16,100.11,100.14,2200.0,90.3449,90.3449,90.2998,90.3269,2200.0
2014-09-15 13:55:00,100.13,100.13,100.08,100.1,1000.0,90.3179,90.3179,90.2728,90.2908,1000.0
2014-09-15 14:00:00,100.11,100.12,100.08,100.08,3400.0,90.2998,90.3088,90.2728,90.2728,3400.0
2014-09-15 14:05:00,100.11,100.14,100.07,100.13,8700.0,90.2998,90.3269,90.2637,90.3179,8700.0
2014-09-15 14:10:00,100.12,100.15,100.11,100.14,4700.0,90.3088,90.3359,90.2998,90.3269,4700.0
2014-09-15 14:15:00,100.12,100.17,100.12,100.17,5900.0,90.3088,90.3539,90.3088,90.3539,5900.0
2014-09-15 14:20:00,100.17,100.22,100.15,100.22,4700.0,90.3539,90.399,90.3359,90.399,4700.0
2014-09-15 14:25:00,100.22,100.38,100.22,100.38,6200.0,90.399,90.5434,90.399,90.5434,6200.0
2014-09-15 14:30:00,100.39,100.45,100.39,100.45,700.0,90.5524,90.6065,90.5524,90.6065,700.0
2014-09-15 14:35:00,100.46,100.5,100.46,100.49,2500.0,90.6155,90.6516,90.6155,90.6426,2500.0
2014-09-15 14:40:00,100.49,100.49,100.44,100.45,1700.0,90.6426,90.6426,90.5975,90.6065,1700.0
2014-09-15 14:45:00,100.44,100.46,100.39,100.4,7500.0,90.5975,90.6155,90.5524,90.5614,7500.0
2014-09-15 14:50:00,100.4,100.41,100.37,100.37,5000.0,90.5614,90.5704,90.5343,90.5343,5000.0
2014-09-15 14:55:00,100.38,100.4,100.36,100.37,2700.0,90.5434,90.5614,90.5253,90.5343,2700.0
2014-09-15 15:00:00,100.37,100.45,100.37,100.44,2500.0,90.5343,90.6065,90.5343,90.5975,2500.0
2014-09-15 15:05:00,100.41,100.41,100.38,100.38,4100.0,90.5704,90.5704,90.5434,90.5434,4100.0
2014-09-15 15:10:00,100.39,100.39,100.32,100.35,2000.0,90.5524,90.5524,90.4892,90.5163,2000.0
2014-09-15 15:15:00,100.33,100.38,100.3,100.36,17900.0,90.4983,90.5434,90.4712,90.5253,17900.0
2014-09-15 15:20:00,100.36,100.39,100.35,100.37,18000.0,90.5253,90.5524,90.5163,90.5343,18000.0
2014-09-15 15:25:00,100.39,100.41,100.36,100.39,4600.0,90.5524,90.5704,90.5253,90.5524,4600.0
2014-09-15 15:30:00,100.4,100.41,100.35,100.41,5400.0,90.5614,90.5704,90.5163,90.5704,5400.0
2014-09-15 15:35:00,100.4,100.41,100.37,100.38,4800.0,90.5614,90.5704,90.5343,90.5434,4800.0
2014-09-15 15:40:00,100.38,100.38,100.33,100.34,4000.0,90.5434,90.5434,90.4983,90.5073,4000.0
2014-09-15 15:45:00,100.33,100.34,100.31,100.33,5600.0,90.4983,90.5073,90.4802,90.4983,5600.0
2014-09-15 15:50:00,100.32,100.32,100.3,100.31,2200.0,90.4892,90.4892,90.4712,90.4802,2200.0
2014-09-15 15:55:00,100.31,100.32,100.27,100.32,9500.0,90.4802,90.4892,90.4441,90.4892,9500.0
2014-09-16 09:30:00,100.02,100.05,99.86,100.01,29000.0,90.2186,90.2457,90.0743,90.2096,29000.0
2014-09-16 09:35:00,100.01,100.1,100.01,100.03,4300.0,90.2096,90.2908,90.2096,90.2277,4300.0
2014-09-16 09:40:00,99.99,100.15,99.99,100.15,2200.0,90.1916,90.3359,90.1916,90.3359,2200.0
2014-09-16 09:45:00,100.2,100.23,100.17,100.23,4400.0,90.381,90.4081,90.3539,90.4081,4400.0
2014-09-16 09:50:00,100.25,100.39,100.23,100.38,3600.0,90.4261,90.5524,90.4081,90.5434,3600.0
2014-09-16 09:55:00,100.35,100.39,100.32,100.38,2300.0,90.5163,90.5524,90.4892,90.5434,2300.0
2014-09-16 10:00:00,100.34,100.42,100.34,100.36,2300.0,90.5073,90.5794,90.5073,90.5253,2300.0
2014-09-16 10:05:00,100.3,100.37,100.3,100.35,1300.0,90.4712,90.5343,90.4712,90.5163,1300.0
2014-09-16 10:10:00,100.36,100.51,100.36,100.51,5900.0,90.5253,90.6606,90.5253,90.6606,5900.0
2014-09-16 10:15:00,100.52,100.52,100.44,100.44,1500.0,90.6696,90.6696,90.5975,90.5975,1500.0
2014-09-16 10:20:00,100.44,100.46,100.41,100.43,2000.0,90.5975,90.6155,90.5704,90.5885,2000.0
2014-09-16 10:25:00,100.38,100.43,100.38,100.4,2100.0,90.5434,90.5885,90.5434,90.5614,2100.0
2014-09-16 10:30:00,100.45,100.45,100.36,100.36,2000.0,90.6065,90.6065,90.5253,90.5253,2000.0
2014-09-16 10:35:00,100.36,100.46,100.35,100.42,4000.0,90.5253,90.6155,90.5163,90.5794,4000.0
2014-09-16 10:40:00,100.4,100.4,100.32,100.32,800.0,90.5614,90.5614,90.4892,90.4892,800.0
2014-09-16 10:45:00,100.34,100.44,100.34,100.43,1100.0,90.5073,90.5975,90.5073,90.5885,1100.0
2014-09-16 10:50:00,100.4,100.44,100.4,100.43,1700.0,90.5614,90.5975,90.5614,90.5885,1700.0
2014-09-16 10:55:00,100.39,100.39,100.28,100.28,1400.0,90.5524,90.5524,90.4532,90.4532,1400.0
2014-09-16 11:00:00,100.22,100.22,100.22,100.22,100.0,90.399,90.399,90.399,90.399,100.0
2014-09-16 11:05:00,100.26,100.26,100.16,100.18,2500.0,90.4351,90.4351,90.3449,90.363,2500.0
2014-09-16 11:10:00,100.18,100.23,100.18,100.21,1100.0,90.363,90.4081,90.363,90.39,1100.0
2014-09-16 11:15:00,100.21,100.22,100.19,100.19,4600.0,90.39,90.399,90.372,90.372,4600.0
2014-09-16 11:20:00,100.27,100.39,100.27,100.39,1300.0,90.4441,90.5524,90.4441,90.5524,1300.0
2014-09-16 11:25:00,100.37,100.5,100.33,100.5,8800.0,90.5343,90.6516,90.4983,90.6516,8800.0
2014-09-16 11:30:00,100.53,100.55,100.52,100.55,1100.0,90.6787,90.6967,90.6696,90.6967,1100.0
2014-09-16 11:35:00,100.58,100.62,100.58,100.6,3400.0,90.7238,90.7598,90.7238,90.7418,3400.0
2014-09-16 11:40:00,100.63,100.63,100.59,100.6,900.0,90.7689,90.7689,90.7328,90.7418,900.0
2014-09-16 11:45:00,100.61,100.69,100.59,100.69,4300.0,90.7508,90.823,90.7328,90.823,4300.0
2014-09-16 11:50:00,100.71,100.84,100.71,100.84,3400.0,90.841,90.9583,90.841,90.9583,3400.0
2014-09-16 11:55:00,100.84,100.9,100.81,100.84,2300.0,90.9583,91.0124,90.9312,90.9583,2300.0
2014-09-16 12:00:00,100.84,100.85,100.81,100.84,8500.0,90.9583,90.9673,90.9312,90.9583,8500.0
2014-09-16 12:05:00,100.83,100.83,100.76,100.77,5500.0,90.9493,90.9493,90.8861,90.8951,5500.0
2014-09-16 12:10:00,100.78,100.85,100.77,100.85,3400.0,90.9042,90.9673,90.8951,90.9673,3400.0
2014-09-16 12:15:00,100.86,100.86,100.85,100.85,1500.0,90.9763,90.9763,90.9673,90.9673,1500.0
2014-09-16 12:20:00,100.89,100.99,100.87,100.98,3400.0,91.0034,91.0936,90.9853,91.0846,3400.0
2014-09-16 12:25:00,100.96,100.97,100.94,100.95,2000.0,91.0665,91.0755,91.0485,91.0575,2000.0
2014-09-16 12:30:00,100.94,101.0,100.94,101.0,3300.0,91.0485,91.1026,91.0485,91.1026,3300.0
2014-09-16 12:35:00,100.96,101.0,100.96,100.98,2800.0,91.0665,91.1026,91.0665,91.0846,2800.0
2014-09-16 12:40:00,101.01,101.01,100.96,100.96,1000.0,91.1116,91.1116,91.0665,91.0665,1000.0
2014-09-16 12:45:00,100.95,100.95,100.92,100.92,2800.0,91.0575,91.0575,91.0304,91.0304,2800.0
2014-09-16 12:50:00,100.91,100.96,100.91,100.96,200.0,91.0214,91.0665,91.0214,91.0665,200.0
2014-09-16 12:55:00,100.94,100.94,100.94,100.94,200.0,91.0485,91.0485,91.0485,91.0485,200.0
2014-09-16 13:00:00,101.0,101.04,100.96,100.97,1400.0,91.1026,91.1387,91.0665,91.0755,1400.0
2014-09-16 13:05:00,101.07,101.08,101.03,101.03,3400.0,91.1657,91.1748,91.1297,91.1297,3400.0
2014-09-16 13:10:00,101.06,101.06,101.02,101.05,11500.0,91.1567,91.1567,91.1206,91.1477,11500.0
2014-09-16 13:15:00,101.05,101.14,101.01,101.14,1800.0,91.1477,91.2289,91.1116,91.2289,1800.0
2014-09-16 13:20:00,101.13,101.16,101.09,101.12,8900.0,91.2199,91.2469,91.1838,91.2108,8900.0
2014-09-16 13:25:00,101.13,101.14,101.09,101.09,3200.0,91.2199,91.2289,91.1838,91.1838,3200.0
2014-09-16 13:30:00,101.15,101.15,101.13,101.15,1100.0,91.2379,91.2379,91.2199,91.2379,1100.0
2014-09-16 13:35:00,101.16,101.24,101.16,101.23,3200.0,91.2469,91.3191,91.2469,91.3101,3200.0
2014-09-16 13:40:00,101.24,101.24,101.21,101.22,4600.0,91.3191,91.3191,91.292,91.301,4600.0
2014-09-16 13:45:00,101.21,101.23,101.18,101.18,3800.0,91.292,91.3101,91.265,91.265,3800.0
2014-09-16 13:50:00,101.18,101.18,101.14,101.17,2100.0,91.265,91.265,91.2289,91.2559,2100.0
2014-09-16 13:55:00,101.18,101.2,101.15,101.18,8300.0,91.265,91.283,91.2379,91.265,8300.0
2014-09-16 14:00:00,101.17,101.21,101.14,101.15,4200.0,91.2559,91.292,91.2289,91.2379,4200.0
2014-09-16 14:05:00,101.17,101.22,101.17,101.21,8000.0,91.2559,91.301,91.2559,91.292,8000.0
2014-09-16 14:10:00,101.21,101.22,101.19,101.19,7100.0,91.292,91.301,91.274,91.274,7100.0
2014-09-16 14:15:00,101.23,101.24,101.18,101.18,8400.0,91.3101,91.3191,91.265,91.265,8400.0
2014-09-16 14:20:00,101.17,101.2,101.16,101.2,5500.0,91.2559,91.283,91.2469,91.283,5500.0
2014-09-16 14:25:00,101.22,101.23,101.21,101.22,8200.0,91.301,91.3101,91.292,91.301,8200.0
2014-09-16 14:30:00,101.22,101.25,101.21,101.23,25200.0,91.301,91.3281,91.292,91.3101,25200.0
2014-09-16 14:35:00,101.25,101.25,101.21,101.24,3900.0,91.3281,91.3281,91.292,91.3191,3900.0
2014-09-16 14:40:00,101.22,101.25,101.21,101.22,8800.0,91.301,91.3281,91.292,91.301,8800.0
2014-09-16 14:45:00,101.23,101.25,101.21,101.22,14800.0,91.3101,91.3281,91.292,91.301,14800.0
2014-09-16 14:50:00,101.2,101.2,101.16,101.17,6600.0,91.283,91.283,91.2469,91.2559,6600.0
2014-09-16 14:55:00,101.17,101.2,101.15,101.17,3900.0,91.2559,91.283,91.2379,91.2559,3900.0
2014-09-16 15:00:00,101.17,101.22,101.17,101.19,8600.0,91.2559,91.301,91.2559,91.274,8600.0
2014-09-16 15:05:00,101.18,101.28,101.18,101.25,2700.0,91.265,91.3552,91.265,91.3281,2700.0
2014-09-16 15:10:00,101.27,101.27,101.24,101.24,400.0,91.3461,91.3461,91.3191,91.3191,400.0
2014-09-16 15:15:00,101.23,101.25,101.21,101.25,8400.0,91.3101,91.3281,91.292,91.3281,8400.0
2014-09-16 15:20:00,101.23,101.24,101.2,101.24,2900.0,91.3101,91.3191,91.283,91.3191,2900.0
2014-09-16 15:25:00,101.24,101.25,101.17,101.17,4100.0,91.3191,91.3281,91.2559,91.2559,4100.0
2014-09-16 15:30:00,101.13,101.18,101.13,101.17,2700.0,91.2199,91.265,91.2199,91.2559,2700.0
2014-09-16 15:35:00,101.15,101.16,101.14,101.15,6900.0,91.2379,91.2469,91.2289,91.2379,6900.0
2014-09-16 15:40:00,101.16,101.2,101.15,101.19,4300.0,91.2469,91.283,91.2379,91.274,4300.0
2014-09-16 15:45:00,101.21,101.22,101.19,101.21,4700.0,91.292,91.301,91.274,91.292,4700.0
2014-09-16 15:50:00,101.21,101.22,101.15,101.16,7400.0,91.292,91.301,91.2379,91.2469,7400.0
2014-09-16 15:55:00,101.16,101.2,101.14,101.14,9000.0,91.2469,91.283,91.2289,91.2289,9000.0
2014-09-17 09:30:00,101.31,101.37,101.29,101.29,19300.0,91.3822,91.4363,91.3642,91.3642,19300.0
2014-09-17 09:35:00,101.26,101.39,101.26,101.35,2300.0,91.3371,91.4544,91.3371,91.4183,2300.0
2014-09-17 09:40:00,101.33,101.33,101.28,101.29,3000.0,91.4003,91.4003,91.3552,91.3642,3000.0
2014-09-17 09:45:00,101.32,101.37,101.3,101.32,3200.0,91.3912,91.4363,91.3732,91.3912,3200.0
2014-09-17 09:50:00,101.26,101.29,101.24,101.27,2300.0,91.3371,91.3642,91.3191,91.3461,2300.0
2014-09-17 09:55:00,101.28,101.33,101.28,101.33,2400.0,91.3552,91.4003,91.3552,91.4003,2400.0
2014-09-17 10:00:00,101.32,101.37,101.3,101.31,4300.0,91.3912,91.4363,91.3732,91.3822,4300.0
2014-09-17 10:05:00,101.31,101.33,101.29,101.3,2200.0,91.3822,91.4003,91.3642,91.3732,2200.0
2014-09-17 10:10:00,101.29,101.29,101.22,101.22,1400.0,91.3642,91.3642,91.301,91.301,1400.0
2014-09-17 10:15:00,101.22,101.23,101.21,101.23,1100.0,91.301,91.3101,91.292,91.3101,1100.0
2014-09-17 10:20:00,101.22,101.25,101.22,101.24,2200.0,91.301,91.3281,91.301,91.3191,2200.0
2014-09-17 10:25:00,101.23,101.3,101.23,101.28,4600.0,91.3101,91.3732,91.3101,91.3552,4600.0
2014-09-17 10:30:00,101.29,101.29,101.21,101.23,4300.0,91.3642,91.3642,91.292,91.3101,4300.0
2014-09-17 10:35:00,101.2,101.2,101.1,101.12,4200.0,91.283,91.283,91.1928,91.2108,4200.0
2014-09-17 10:40:00,101.11,101.14,101.11,101.14,1900.0,91.2018,91.2289,91.2018,91.2289,1900.0
2014-09-17 10:45:00,101.12,101.13,101.06,101.13,1500.0,91.2108,91.2199,91.1567,91.2199,1500.0
2014-09-17 10:50:00,101.16,101.16,101.1,101.13,3200.0,91.2469,91.2469,91.1928,91.2199,3200.0
2014-09-17 10:55:00,101.12,101.15,101.11,101.15,2000.0,91.2108,91.2379,91.2018,91.2379,2000.0
2014-09-17 11:00:00,101.19,101.21,101.18,101.21,8000.0,91.274,91.292,91.265,91.292,8000.0
2014-09-17 11:05:00,101.22,101.22,101.17,101.2,3500.0,91.301,91.301,91.2559,91.283,3500.0
2014-09-17 11:10:00,101.2,101.23,101.17,101.22,1700.0,91.283,91.3101,91.2559,91.301,1700.0
2014-09-17 11:15:00,101.24,101.24,101.2,101.2,3200.0,91.3191,91.3191,91.283,91.283,3200.0
2014-09-17 11:20:00,101.21,101.21,101.16,101.19,2800.0,91.292,91.292,91.2469,91.274,2800.0
2014-09-17 11:25:00,101.2,101.23,101.19,101.23,4500.0,91.283,91.3101,91.274,91.3101,4500.0
2014-09-17 11:30:00,101.21,101.22,101.1,101.1,23000.0,91.292,91.301,91.1928,91.1928,23000.0
2014-09-17 11:35:00,101.13,101.15,101.11,101.15,1600.0,91.2199,91.2379,91.2018,91.2379,1600.0
2014-09-17 11:40:00,101.15,101.15,101.15,101.15,400.0,91.2379,91.2379,91.2379,91.2379,400.0
2014-09-17 11:45:00,101.13,101.16,101.13,101.16,1000.0,91.2199,91.2469,91.2199,91.2469,1000.0
2014-09-17 11:50:00,101.16,101.2,101.16,101.2,700.0,91.2469,91.283,91.2469,91.283,700.0
2014-09-17 11:55:00,101.19,101.19,101.18,101.18,800.0,91.274,91.274,91.265,91.265,800.0
2014-09-17 12:00:00,101.18,101.2,101.17,101.2,1200.0,91.265,91.283,91.2559,91.283,1200.0
2014-09-17 12:05:00,101.21,101.21,101.18,101.18,2800.0,91.292,91.292,91.265,91.265,2800.0
2014-09-17 12:10:00,101.18,101.18,101.17,101.17,500.0,91.265,91.265,91.2559,91.2559,500.0
2014-09-17 12:15:00,101.18,101.18,101.14,101.17,44400.0,91.265,91.265,91.2289,91.2559,44400.0
2014-09-17 12:20:00,101.14,101.14,101.08,101.08,1200.0,91.2289,91.2289,91.1748,91.1748,1200.0
2014-09-17 12:25:00,101.1,101.1,101.04,101.04,4300.0,91.1928,91.1928,91.1387,91.1387,4300.0
2014-09-17 12:30:00,101.03,101.06,101.03,101.06,1800.0,91.1297,91.1567,91.1297,91.1567,1800.0
2014-09-17 12:35:00,101.06,101.09,101.06,101.09,2300.0,91.1567,91.1838,91.1567,91.1838,2300.0
2014-09-17 12:40:00,101.11,101.12,101.11,101.12,5500.0,91.2018,91.2108,91.2018,91.2108,5500.0
2014-09-17 12:45:00,101.1,101.11,101.1,101.11,800.0,91.1928,91.2018,91.1928,91.2018,800.0
2014-09-17 12:50:00,101.08,101.08,101.07,101.07,500.0,91.1748,91.1748,91.1657,91.1657,500.0
2014-09-17 12:55:00,101.1,101.12,101.09,101.1,11700.0,91.1928,91.2108,91.1838,91.1928,11700.0
2014-09-17 13:00:00,101.06,101.08,101.06,101.08,500.0,91.1567,91.1748,91.1567,91.1748,500.0
2014-09-17 13:05:00,101.07,101.07,101.02,101.02,2500.0,91.1657,91.1657,91.1206,91.1206,2500.0
2014-09-17 13:10:00,101.04,101.07,101.04,101.06,3800.0,91.1387,91.1657,91.1387,91.1567,3800.0
2014-09-17 13:15:00,101.06,101.07,101.05,101.07,3400.0,91.1567,91.1657,91.1477,91.1657,3400.0
2014-09-17 13:20:00,101.06,101.07,101.03,101.03,19500.0,91.1567,91.1657,91.1297,91.1297,19500.0
2014-09-17 13:25:00,101.03,101.04,101.02,101.02,1700.0,91.1297,91.1387,91.1206,91.1206,1700.0
2014-09-17 13:30:00,101.02,101.03,101.02,101.03,2800.0,91.1206,91.1297,91.1206,91.1297,2800.0
2014-09-17 13:35:00,101.03,101.05,100.99,101.03,3800.0,91.1297,91.1477,91.0936,91.1297,3800.0
2014-09-17 13:40:00,101.06,101.14,101.04,101.13,8500.0,91.1567,91.2289,91.1387,91.2199,8500.0
2014-09-17 13:45:00,101.13,101.14,101.11,101.14,1900.0,91.2199,91.2289,91.2018,91.2289,1900.0
2014-09-17 13:50:00,101.14,101.19,101.13,101.19,1600.0,91.2289,91.274,91.2199,91.274,1600.0
2014-09-17 13:55:00,101.2,101.22,101.19,101.22,700.0,91.283,91.301,91.274,91.301,700.0
2014-09-17 14:00:00,101.28,101.29,100.79,100.85,7000.0,91.3552,91.3642,90.9132,90.9673,7000.0
2014-09-17 14:05:00,100.83,101.21,100.83,101.18,17800.0,90.9493,91.292,90.9493,91.265,17800.0
2014-09-17 14:10:00,101.25,101.51,101.25,101.43,35100.0,91.3281,91.5626,91.3281,91.4905,35100.0
2014-09-17 14:15:00,101.46,101.47,101.35,101.42,16200.0,91.5175,91.5265,91.4183,91.4814,16200.0
2014-09-17 14:20:00,101.45,101.54,101.4,101.54,6300.0,91.5085,91.5897,91.4634,91.5897,6300.0
2014-09-17 14:25:00,101.55,101.63,101.5,101.58,14300.0,91.5987,91.6709,91.5536,91.6258,14300.0
2014-09-17 14:30:00,101.56,101.57,101.47,101.5,7400.0,91.6077,91.6167,91.5265,91.5536,7400.0
2014-09-17 14:35:00,101.47,101.48,101.4,101.41,1600.0,91.5265,91.5356,91.4634,91.4724,1600.0
2014-09-17 14:40:00,101.44,101.5,101.33,101.36,8900.0,91.4995,91.5536,91.4003,91.4273,8900.0
2014-09-17 14:45:00,101.33,101.4,101.29,101.4,9200.0,91.4003,91.4634,91.3642,91.4634,9200.0
2014-09-17 14:50:00,101.39,101.51,101.37,101.49,13000.0,91.4544,91.5626,91.4363,91.5446,13000.0
2014-09-17 14:55:00,101.5,101.55,101.46,101.54,11700.0,91.5536,91.5987,91.5175,91.5897,11700.0
2014-09-17 15:00:00,101.51,101.68,101.51,101.66,11600.0,91.5626,91.716,91.5626,91.6979,11600.0
2014-09-17 15:05:00,101.66,101.75,101.66,101.7,7600.0,91.6979,91.7791,91.6979,91.734,7600.0
2014-09-17 15:10:00,101.72,101.72,101.66,101.69,23600.0,91.752,91.752,91.6979,91.725,23600.0
2014-09-17 15:15:00,101.7,101.76,101.68,101.68,10900.0,91.734,91.7881,91.716,91.716,10900.0
2014-09-17 15:20:00,101.69,101.69,101.47,101.49,16400.0,91.725,91.725,91.5265,91.5446,16400.0
2014-09-17 15:25:00,101.48,101.57,101.46,101.57,10100.0,91.5356,91.6167,91.5175,91.6167,10100.0
2014-09-17 15:30:00,101.59,101.59,101.4,101.4,11100.0,91.6348,91.6348,91.4634,91.4634,11100.0
2014-09-17 15:35:00,101.41,101.44,101.26,101.26,10200.0,91.4724,91.4995,91.3371,91.3371,10200.0
2014-09-17 15:40:00,101.28,101.34,101.28,101.32,2900.0,91.3552,91.4093,91.3552,91.3912,2900.0
2014-09-17 15:45:00,101.33,101.33,101.2,101.22,12100.0,91.4003,91.4003,91.283,91.301,12100.0
2014-09-17 15:50:00,101.23,101.32,101.23,101.28,16300.0,91.3101,91.3912,91.3101,91.3552,16300.0
2014-09-17 15:55:00,101.29,101.3,101.23,101.29,19300.0,91.3642,91.3732,91.3101,91.3642,19300.0
2014-09-18 09:30:00,101.62,101.62,101.52,101.58,13600.0,91.6618,91.6618,91.5716,91.6258,13600.0
2014-09-18 09:35:00,101.54,101.54,101.47,101.47,3100.0,91.5897,91.5897,91.5265,91.5265,3100.0
2014-09-18 09:40:00,101.45,101.53,101.45,101.51,3200.0,91.5085,91.5807,91.5085,91.5626,3200.0
2014-09-18 09:45:00,101.53,101.58,101.53,101.53,9900.0,91.5807,91.6258,91.5807,91.5807,9900.0
2014-09-18 09:50:00,101.5,101.65,101.49,101.65,3500.0,91.5536,91.6889,91.5446,91.6889,3500.0
2014-09-18 09:55:00,101.63,101.64,101.61,101.64,6500.0,91.6709,91.6799,91.6528,91.6799,6500.0
2014-09-18 10:00:00,101.7,101.73,101.63,101.73,10300.0,91.734,91.7611,91.6709,91.7611,10300.0
2014-09-18 10:05:00,101.7,101.75,101.69,101.72,3100.0,91.734,91.7791,91.725,91.752,3100.0
2014-09-18 10:10:00,101.75,101.78,101.65,101.65,2400.0,91.7791,91.8062,91.6889,91.6889,2400.0
2014-09-18 10:15:00,101.68,101.7,101.62,101.64,3400.0,91.716,91.734,91.6618,91.6799,3400.0
2014-09-18 10:20:00,101.65,101.69,101.64,101.64,16900.0,91.6889,91.725,91.6799,91.6799,16900.0
2014-09-18 10:25:00,101.64,101.64,101.52,101.52,6700.0,91.6799,91.6799,91.5716,91.5716,6700.0
2014-09-18 10:30:00,101.56,101.66,101.56,101.66,4900.0,91.6077,91.6979,91.6077,91.6979,4900.0
2014-09-18 10:35:00,101.69,101.72,101.66,101.72,4600.0,91.725,91.752,91.6979,91.752,4600.0
2014-09-18 10:40:00,101.68,101.73,101.68,101.72,3100.0,91.716,91.7611,91.716,91.752,3100.0
2014-09-18 10:45:00,101.74,101.81,101.74,101.76,6300.0,91.7701,91.8332,91.7701,91.7881,6300.0
2014-09-18 10:50:00,101.79,101.8,101.73,101.73,8100.0,91.8152,91.8242,91.7611,91.7611,8100.0
2014-09-18 10:55:00,101.76,101.78,101.66,101.66,16000.0,91.7881,91.8062,91.6979,91.6979,16000.0
2014-09-18 11:00:00,101.67,101.67,101.64,101.67,7000.0,91.7069,91.7069,91.6799,91.7069,7000.0
2014-09-18 11:05:00,101.66,101.71,101.66,101.71,2400.0,91.6979,91.743,91.6979,91.743,2400.0
2014-09-18 11:10:00,101.7,101.7,101.68,101.7,1800.0,91.734,91.734,91.716,91.734,1800.0
2014-09-18 11:15:00,101.7,101.72,101.67,101.67,2400.0,91.734,91.752,91.7069,91.7069,2400.0
2014-09-18 11:20:00,101.66,101.7,101.65,101.7,1700.0,91.6979,91.734,91.6889,91.734,1700.0
2014-09-18 11:25:00,101.71,101.71,101.68,101.68,2600.0,91.743,91.743,91.716,91.716,2600.0
2014-09-18 11:30:00,101.65,101.7,101.65,101.68,1100.0,91.6889,91.734,91.6889,91.716,1100.0
2014-09-18 11:35:00,101.69,101.71,101.65,101.66,78600.0,91.725,91.743,91.6889,91.6979,78600.0
2014-09-18 11:40:00,101.66,101.66,101.62,101.63,24100.0,91.6979,91.6979,91.6618,91.6709,24100.0
2014-09-18 11:45:00,101.62,101.63,101.6,101.61,11200.0,91.6618,91.6709,91.6438,91.6528,11200.0
2014-09-18 11:50:00,101.58,101.6,101.58,101.58,1500.0,91.6258,91.6438,91.6258,91.6258,1500.0
2014-09-18 11:55:00,101.58,101.63,101.58,101.61,1400.0,91.6258,91.6709,91.6258,91.6528,1400.0
2014-09-18 12:00:00,101.61,101.65,101.61,101.64,4300.0,91.6528,91.6889,91.6528,91.6799,4300.0
2014-09-18 12:05:00,101.65,101.67,101.65,101.66,1200.0,91.6889,91.7069,91.6889,91.6979,1200.0
2014-09-18 12:10:00,101.67,101.68,101.66,101.66,1100.0,91.7069,91.716,91.6979,91.6979,1100.0
2014-09-18 12:15:00,101.68,101.7,101.66,101.69,4200.0,91.716,91.734,91.6979,91.725,4200.0
2014-09-18 12:20:00,101.68,101.69,101.66,101.69,800.0,91.716,91.725,91.6979,91.725,800.0
2014-09-18 12:25:00,101.68,101.7,101.67,101.67,5700.0,91.716,91.734,91.7069,91.7069,5700.0
2014-09-18 12:30:00,101.68,101.7,101.67,101.69,5500.0,91.716,91.734,91.7069,91.725,5500.0
2014-09-18 12:35:00,101.71,101.74,101.71,101.73,700.0,91.743,91.7701,91.743,91.7611,700.0
2014-09-18 12:40:00,101.71,101.73,101.7,101.7,3500.0,91.743,91.7611,91.734,91.734,3500.0
2014-09-18 12:45:00,101.73,101.74,101.73,101.74,500.0,91.7611,91.7701,91.7611,91.7701,500.0
2014-09-18 12:50:00,101.73,101.73,101.66,101.68,4000.0,91.7611,91.7611,91.6979,91.716,4000.0
2014-09-18 12:55:00,101.69,101.71,101.69,101.71,1400.0,91.725,91.743,91.725,91.743,1400.0
2014-09-18 13:00:00,101.72,101.72,101.7,101.71,1300.0,91.752,91.752,91.734,91.743,1300.0
2014-09-18 13:05:00,101.72,101.72,101.7,101.7,700.0,91.752,91.752,91.734,91.734,700.0
2014-09-18 13:10:00,101.72,101.72,101.68,101.7,2400.0,91.752,91.752,91.716,91.734,2400.0
2014-09-18 13:15:00,101.72,101.72,101.71,101.71,6600.0,91.752,91.752,91.743,91.743,6600.0
2014-09-18 13:20:00,101.71,101.71,101.66,101.67,7900.0,91.743,91.743,91.6979,91.7069,7900.0
2014-09-18 13:25:00,101.67,101.69,101.66,101.69,9600.0,91.7069,91.725,91.6979,91.725,9600.0
2014-09-18 13:30:00,101.69,101.69,101.65,101.66,1000.0,91.725,91.725,91.6889,91.6979,1000.0
2014-09-18 13:35:00,101.67,101.69,101.66,101.69,3900.0,91.7069,91.725,91.6979,91.725,3900.0
2014-09-18 13:40:00,101.7,101.71,101.66,101.68,13800.0,91.734,91.743,91.6979,91.716,13800.0
2014-09-18 13:45:00,101.67,101.7,101.67,101.68,2300.0,91.7069,91.734,91.7069,91.716,2300.0
2014-09-18 13:50:00,101.69,101.69,101.65,101.66,2500.0,91.725,91.725,91.6889,91.6979,2500.0
2014-09-18 13:55:00,101.66,101.66,101.63,101.64,2100.0,91.6979,91.6979,91.6709,91.6799,2100.0
2014-09-18 14:00:00,101.69,101.7,101.68,101.68,3100.0,91.725,91.734,91.716,91.716,3100.0
2014-09-18 14:05:00,101.68,101.75,101.68,101.72,8500.0,91.716,91.7791,91.716,91.752,8500.0
2014-09-18 14:10:00,101.73,101.76,101.72,101.72,5600.0,91.7611,91.7881,91.752,91.752,5600.0
2014-09-18 14:15:00,101.74,101.75,101.7,101.7,4300.0,91.7701,91.7791,91.734,91.734,4300.0
2014-09-18 14:20:00,101.67,101.69,101.64,101.65,3100.0,91.7069,91.725,91.6799,91.6889,3100.0
2014-09-18 14:25:00,101.66,101.68,101.66,101.66,9000.0,91.6979,91.716,91.6979,91.6979,9000.0
2014-09-18 14:30:00,101.66,101.7,101.66,101.7,18700.0,91.6979,91.734,91.6979,91.734,18700.0
2014-09-18 14:35:00,101.71,101.71,101.67,101.69,4900.0,91.743,91.743,91.7069,91.725,4900.0
2014-09-18 14:40:00,101.68,101.69,101.66,101.67,6600.0,91.716,91.725,91.6979,91.7069,6600.0
2014-09-18 14:45:00,101.67,101.68,101.63,101.64,9700.0,91.7069,91.716,91.6709,91.6799,9700.0
2014-09-18 14:50:00,101.64,101.64,101.62,101.63,4700.0,91.6799,91.6799,91.6618,91.6709,4700.0
2014-09-18 14:55:00,101.62,101.63,101.61,101.62,3200.0,91.6618,91.6709,91.6528,91.6618,3200.0
2014-09-18 15:00:00,101.6,101.64,101.59,101.64,5700.0,91.6438,91.6799,91.6348,91.6799,5700.0
2014-09-18 15:05:00,101.63,101.67,101.63,101.67,6000.0,91.6709,91.7069,91.6709,91.7069,6000.0
2014-09-18 15:10:00,101.67,101.67,101.65,101.67,3100.0,91.7069,91.7069,91.6889,91.7069,3100.0
2014-09-18 15:15:00,101.65,101.7,101.65,101.69,12300.0,91.6889,91.734,91.6889,91.725,12300.0
2014-09-18 15:20:00,101.7,101.71,101.67,101.67,2000.0,91.734,91.743,91.7069,91.7069,2000.0
2014-09-18 15:25:00,101.66,101.73,101.66,101.71,2100.0,91.6979,91.7611,91.6979,91.743,2100.0
2014-09-18 15:30:00,101.73,101.73,101.71,101.72,1900.0,91.7611,91.7611,91.743,91.752,1900.0
2014-09-18 15:35:00,101.72,101.78,101.7,101.78,10400.0,91.752,91.8062,91.734,91.8062,10400.0
2014-09-18 15:40:00,101.76,101.76,101.69,101.69,7800.0,91.7881,91.7881,91.725,91.725,7800.0
2014-09-18 15:45:00,101.72,101.74,101.71,101.73,3200.0,91.752,91.7701,91.743,91.7611,3200.0
2014-09-18 15:50:00,101.72,101.75,101.72,101.75,4400.0,91.752,91.7791,91.752,91.7791,4400.0
2014-09-18 15:55:00,101.75,101.77,101.73,101.77,11900.0,91.7791,91.7971,91.7611,91.7971,11900.0
2014-09-19 09:30:00,102.1,102.16,102.02,102.02,18200.0,92.0948,92.1489,92.0226,92.0226,18200.0
2014-09-19 09:35:00,102.03,102.05,101.98,102.02,3400.0,92.0317,92.0497,91.9866,92.0226,3400.0
2014-09-19 09:40:00,101.99,101.99,101.91,101.94,2500.0,91.9956,91.9956,91.9234,91.9505,2500.0
2014-09-19 09:45:00,101.95,101.98,101.95,101.98,4700.0,91.9595,91.9866,91.9595,91.9866,4700.0
2014-09-19 09:50:00,102.02,102.05,101.97,101.99,1300.0,92.0226,92.0497,91.9775,91.9956,1300.0
2014-09-19 09:55:00,102.01,102.01,101.98,101.98,4200.0,92.0136,92.0136,91.9866,91.9866,4200.0
2014-09-19 10:00:00,101.97,101.99,101.97,101.99,500.0,91.9775,91.9956,91.9775,91.9956,500.0
2014-09-19 10:05:00,102.0,102.0,101.95,101.98,3300.0,92.0046,92.0046,91.9595,91.9866,3300.0
2014-09-19 10:10:00,101.98,101.98,101.95,101.98,2700.0,91.9866,91.9866,91.9595,91.9866,2700.0
2014-09-19 10:15:00,101.96,101.96,101.91,101.91,500.0,91.9685,91.9685,91.9234,91.9234,500.0
2014-09-19 10:20:00,101.94,101.94,101.89,101.91,1900.0,91.9505,91.9505,91.9054,91.9234,1900.0
2014-09-19 10:25:00,101.95,101.95,101.87,101.87,2400.0,91.9595,91.9595,91.8873,91.8873,2400.0
2014-09-19 10:30:00,101.87,101.87,101.8,101.85,13400.0,91.8873,91.8873,91.8242,91.8693,13400.0
2014-09-19 10:35:00,101.84,101.84,101.78,101.78,1100.0,91.8603,91.8603,91.8062,91.8062,1100.0
2014-09-19 10:40:00,101.8,101.81,101.75,101.78,4000.0,91.8242,91.8332,91.7791,91.8062,4000.0
2014-09-19 10:45:00,101.75,101.79,101.75,101.78,2900.0,91.7791,91.8152,91.7791,91.8062,2900.0
2014-09-19 10:50:00,101.78,101.84,101.76,101.84,2100.0,91.8062,91.8603,91.7881,91.8603,2100.0
2014-09-19 10:55:00,101.84,101.84,101.79,101.81,2500.0,91.8603,91.8603,91.8152,91.8332,2500.0
2014-09-19 11:00:00,101.82,101.85,101.79,101.85,900.0,91.8422,91.8693,91.8152,91.8693,900.0
2014-09-19 11:05:00,101.84,101.87,101.84,101.85,1000.0,91.8603,91.8873,91.8603,91.8693,1000.0
2014-09-19 11:10:00,101.87,101.87,101.81,101.81,1500.0,91.8873,91.8873,91.8332,91.8332,1500.0
2014-09-19 11:15:00,101.81,101.85,101.8,101.8,10600.0,91.8332,91.8693,91.8242,91.8242,10600.0
2014-09-19 11:20:00,101.82,101.83,101.82,101.82,1300.0,91.8422,91.8513,91.8422,91.8422,1300.0
2014-09-19 11:25:00,101.82,101.82,101.76,101.77,1400.0,91.8422,91.8422,91.7881,91.7971,1400.0
2014-09-19 11:30:00,101.75,101.75,101.62,101.65,3200.0,91.7791,91.7791,91.6618,91.6889,3200.0
2014-09-19 11:35:00,101.62,101.63,101.62,101.63,1000.0,91.6618,91.6709,91.6618,91.6709,1000.0
2014-09-19 11:40:00,101.65,101.67,101.6,101.64,1500.0,91.6889,91.7069,91.6438,91.6799,1500.0
2014-09-19 11:45:00,101.69,101.69,101.62,101.62,1700.0,91.725,91.725,91.6618,91.6618,1700.0
2014-09-19 11:50:00,101.64,101.66,101.64,101.66,1200.0,91.6799,91.6979,91.6799,91.6979,1200.0
2014-09-19 11:55:00,101.66,101.67,101.63,101.64,3900.0,91.6979,91.7069,91.6709,91.6799,3900.0
2014-09-19 12:00:00,101.67,101.67,101.59,101.59,1600.0,91.7069,91.7069,91.6348,91.6348,1600.0
2014-09-19 12:05:00,101.55,101.57,101.45,101.47,1700.0,91.5987,91.6167,91.5085,91.5265,1700.0
2014-09-19 12:10:00,101.49,101.52,101.49,101.51,1500.0,91.5446,91.5716,91.5446,91.5626,1500.0
2014-09-19 12:15:00,101.46,101.48,101.43,101.46,3400.0,91.5175,91.5356,91.4905,91.5175,3400.0
2014-09-19 12:20:00,101.41,101.47,101.41,101.44,1000.0,91.4724,91.5265,91.4724,91.4995,1000.0
2014-09-19 12:25:00,101.47,101.51,101.47,101.47,28200.0,91.5265,91.5626,91.5265,91.5265,28200.0
2014-09-19 12:30:00,101.47,101.47,101.41,101.41,2200.0,91.5265,91.5265,91.4724,91.4724,2200.0
2014-09-19 12:35:00,101.47,101.53,101.47,101.5,7500.0,91.5265,91.5807,91.5265,91.5536,7500.0
2014-09-19 12:40:00,101.5,101.51,101.47,101.47,700.0,91.5536,91.5626,91.5265,91.5265,700.0
2014-09-19 12:45:00,101.45,101.47,101.41,101.42,7000.0,91.5085,91.5265,91.4724,91.4814,7000.0
2014-09-19 12:50:00,101.41,101.43,101.38,101.38,6900.0,91.4724,91.4905,91.4454,91.4454,6900.0
2014-09-19 12:55:00,101.38,101.41,101.38,101.41,2300.0,91.4454,91.4724,91.4454,91.4724,2300.0
2014-09-19 13:00:00,101.44,101.44,101.4,101.41,1000.0,91.4995,91.4995,91.4634,91.4724,1000.0
2014-09-19 13:05:00,101.42,101.44,101.39,101.42,3600.0,91.4814,91.4995,91.4544,91.4814,3600.0
2014-09-19 13:10:00,101.38,101.38,101.31,101.36,7100.0,91.4454,91.4454,91.3822,91.4273,7100.0
2014-09-19 13:15:00,101.35,101.35,101.31,101.31,6300.0,91.4183,91.4183,91.3822,91.3822,6300.0
2014-09-19 13:20:00,101.33,101.42,101.33,101.4,3200.0,91.4003,91.4814,91.4003,91.4634,3200.0
2014-09-19 13:25:00,101.43,101.43,101.41,101.43,4400.0,91.4905,91.4905,91.4724,91.4905,4400.0
2014-09-19 13:30:00,101.47,101.51,101.47,101.49,1200.0,91.5265,91.5626,91.5265,91.5446,1200.0
2014-09-19 13:35:00,101.5,101.54,101.49,101.52,2200.0,91.5536,91.5897,91.5446,91.5716,2200.0
2014-09-19 13:40:00,101.5,101.51,101.45,101.45,2300.0,91.5536,91.5626,91.5085,91.5085,2300.0
2014-09-19 13:45:00,101.45,101.5,101.44,101.5,1100.0,91.5085,91.5536,91.4995,91.5536,1100.0
2014-09-19 13:50:00,101.54,101.54,101.53,101.53,1600.0,91.5897,91.5897,91.5807,91.5807,1600.0
2014-09-19 13:55:00,101.55,101.56,101.48,101.51,9500.0,91.5987,91.6077,91.5356,91.5626,9500.0
2014-09-19 14:00:00,101.54,101.55,101.51,101.51,1300.0,91.5897,91.5987,91.5626,91.5626,1300.0
2014-09-19 14:05:00,101.49,101.54,101.49,101.54,1300.0,91.5446,91.5897,91.5446,91.5897,1300.0
2014-09-19 14:10:00,101.53,101.55,101.52,101.53,1500.0,91.5807,91.5987,91.5716,91.5807,1500.0
2014-09-19 14:15:00,101.54,101.58,101.53,101.58,4200.0,91.5897,91.6258,91.5807,91.6258,4200.0
2014-09-19 14:20:00,101.58,101.63,101.58,101.63,2100.0,91.6258,91.6709,91.6258,91.6709,2100.0
2014-09-19 14:25:00,101.63,101.67,101.63,101.67,500.0,91.6709,91.7069,91.6709,91.7069,500.0
2014-09-19 14:30:00,101.65,101.66,101.62,101.62,8300.0,91.6889,91.6979,91.6618,91.6618,8300.0
2014-09-19 14:35:00,101.64,101.7,101.63,101.7,9000.0,91.6799,91.734,91.6709,91.734,9000.0
2014-09-19 14:40:00,101.7,101.72,101.7,101.72,5300.0,91.734,91.752,91.734,91.752,5300.0
2014-09-19 14:45:00,101.74,101.75,101.72,101.73,14200.0,91.7701,91.7791,91.752,91.7611,14200.0
2014-09-19 14:50:00,101.71,101.72,101.71,101.72,1900.0,91.743,91.752,91.743,91.752,1900.0
2014-09-19 14:55:00,101.71,101.71,101.69,101.71,4000.0,91.743,91.743,91.725,91.743,4000.0
2014-09-19 15:00:00,101.72,101.74,101.72,101.72,6300.0,91.752,91.7701,91.752,91.752,6300.0
2014-09-19 15:05:00,101.71,101.72,101.7,101.71,4400.0,91.743,91.752,91.734,91.743,4400.0
2014-09-19 15:10:00,101.7,101.72,101.7,101.71,7100.0,91.734,91.752,91.734,91.743,7100.0
2014-09-19 15:15:00,101.7,101.74,101.7,101.7,25500.0,91.734,91.7701,91.734,91.734,25500.0
2014-09-19 15:20:00,101.71,101.71,101.63,101.64,6900.0,91.743,91.743,91.6709,91.6799,6900.0
2014-09-19 15:25:00,101.65,101.67,101.63,101.63,4400.0,91.6889,91.7069,91.6709,91.6709,4400.0
2014-09-19 15:30:00,101.63,101.64,101.61,101.63,4100.0,91.6709,91.6799,91.6528,91.6709,4100.0
2014-09-19 15:35:00,101.66,101.66,101.64,101.65,3000.0,91.6979,91.6979,91.6799,91.6889,3000.0
2014-09-19 15:40:00,101.66,101.69,101.65,101.69,11600.0,91.6979,91.725,91.6889,91.725,11600.0
2014-09-19 15:45:00,101.7,101.71,101.69,101.71,4600.0,91.734,91.743,91.725,91.743,4600.0
2014-09-19 15:50:00,101.69,101.69,101.66,101.67,1500.0,91.725,91.725,91.6979,91.7069,1500.0
2014-09-19 15:55:00,101.65,101.65,101.52,101.53,10300.0,91.6889,91.6889,91.5716,91.5807,10300.0
2014-09-22 09:30:00,101.38,101.38,101.15,101.2,23700.0,91.4454,91.4454,91.2379,91.283,23700.0
2014-09-22 09:35:00,101.2,101.2,101.11,101.11,1500.0,91.283,91.283,91.2018,91.2018,1500.0
2014-09-22 09:40:00,101.04,101.08,100.98,100.98,4300.0,91.1387,91.1748,91.0846,91.0846,4300.0
2014-09-22 09:45:00,100.98,101.1,100.98,101.09,4800.0,91.0846,91.1928,91.0846,91.1838,4800.0
2014-09-22 09:50:00,101.03,101.1,101.03,101.03,2800.0,91.1297,91.1928,91.1297,91.1297,2800.0
2014-09-22 09:55:00,101.05,101.06,101.02,101.06,500.0,91.1477,91.1567,91.1206,91.1567,500.0
2014-09-22 10:00:00,100.95,101.05,100.93,101.04,2400.0,91.0575,91.1477,91.0395,91.1387,2400.0
2014-09-22 10:05:00,101.05,101.15,101.05,101.15,800.0,91.1477,91.2379,91.1477,91.2379,800.0
2014-09-22 10:10:00,101.1,101.15,101.1,101.13,800.0,91.1928,91.2379,91.1928,91.2199,800.0
2014-09-22 10:15:00,101.05,101.05,100.89,100.91,2000.0,91.1477,91.1477,91.0034,91.0214,2000.0
2014-09-22 10:20:00,100.9,100.94,100.83,100.83,1600.0,91.0124,91.0485,90.9493,90.9493,1600.0
2014-09-22 10:25:00,100.82,100.82,100.73,100.79,4300.0,90.9402,90.9402,90.8591,90.9132,4300.0
2014-09-22 10:30:00,100.75,100.75,100.69,100.75,4400.0,90.8771,90.8771,90.823,90.8771,4400.0
2014-09-22 10:35:00,100.7,100.76,100.7,100.75,800.0,90.832,90.8861,90.832,90.8771,800.0
2014-09-22 10:40:00,100.7,100.7,100.59,100.61,3800.0,90.832,90.832,90.7328,90.7508,3800.0
2014-09-22 10:45:00,100.62,100.64,100.57,100.6,900.0,90.7598,90.7779,90.7147,90.7418,900.0
2014-09-22 10:50:00,100.51,100.51,100.49,100.5,1600.0,90.6606,90.6606,90.6426,90.6516,1600.0
2014-09-22 10:55:00,100.46,100.52,100.46,100.5,2700.0,90.6155,90.6696,90.6155,90.6516,2700.0
2014-09-22 11:00:00,100.47,100.57,100.47,100.57,17900.0,90.6245,90.7147,90.6245,90.7147,17900.0
2014-09-22 11:05:00,100.56,100.57,100.56,100.57,200.0,90.7057,90.7147,90.7057,90.7147,200.0
2014-09-22 11:10:00,100.52,100.53,100.48,100.48,1600.0,90.6696,90.6787,90.6336,90.6336,1600.0
2014-09-22 11:15:00,100.49,100.51,100.42,100.5,6700.0,90.6426,90.6606,90.5794,90.6516,6700.0
2014-09-22 11:20:00,100.57,100.58,100.55,100.58,700.0,90.7147,90.7238,90.6967,90.7238,700.0
2014-09-22 11:25:00,100.6,100.6,100.56,100.56,3800.0,90.7418,90.7418,90.7057,90.7057,3800.0
2014-09-22 11:30:00,100.57,100.59,100.54,100.54,1700.0,90.7147,90.7328,90.6877,90.6877,1700.0
2014-09-22 11:35:00,100.58,100.59,100.52,100.52,18100.0,90.7238,90.7328,90.6696,90.6696,18100.0
2014-09-22 11:40:00,100.5,100.54,100.49,100.53,1600.0,90.6516,90.6877,90.6426,90.6787,1600.0
2014-09-22 11:45:00,100.49,100.49,100.39,100.41,5300.0,90.6426,90.6426,90.5524,90.5704,5300.0
2014-09-22 11:50:00,100.44,100.44,100.33,100.36,6300.0,90.5975,90.5975,90.4983,90.5253,6300.0
2014-09-22 11:55:00,100.37,100.37,100.32,100.34,7800.0,90.5343,90.5343,90.4892,90.5073,7800.0
2014-09-22 12:00:00,100.33,100.33,100.25,100.3,3300.0,90.4983,90.4983,90.4261,90.4712,3300.0
2014-09-22 12:05:00,100.31,100.36,100.31,100.35,1500.0,90.4802,90.5253,90.4802,90.5163,1500.0
2014-09-22 12:10:00,100.33,100.37,100.32,100.32,2100.0,90.4983,90.5343,90.4892,90.4892,2100.0
2014-09-22 12:15:00,100.33,100.39,100.33,100.37,1900.0,90.4983,90.5524,90.4983,90.5343,1900.0
2014-09-22 12:20:00,100.35,100.38,100.35,100.38,1000.0,90.5163,90.5434,90.5163,90.5434,1000.0
2014-09-22 12:25:00,100.38,100.39,100.34,100.36,1900.0,90.5434,90.5524,90.5073,90.5253,1900.0
2014-09-22 12:30:00,100.37,100.37,100.31,100.31,5400.0,90.5343,90.5343,90.4802,90.4802,5400.0
2014-09-22 12:35:00,100.36,100.36,100.33,100.33,700.0,90.5253,90.5253,90.4983,90.4983,700.0
2014-09-22 12:40:00,100.32,100.39,100.31,100.38,3100.0,90.4892,90.5524,90.4802,90.5434,3100.0
2014-09-22 12:45:00,100.42,100.45,100.42,100.45,1200.0,90.5794,90.6065,90.5794,90.6065,1200.0
2014-09-22 12:50:00,100.45,100.45,100.44,100.44,300.0,90.6065,90.6065,90.5975,90.5975,300.0
2014-09-22 12:55:00,100.45,100.45,100.41,100.44,6100.0,90.6065,90.6065,90.5704,90.5975,6100.0
2014-09-22 13:00:00,100.4,100.41,100.39,100.4,1600.0,90.5614,90.5704,90.5524,90.5614,1600.0
2014-09-22 13:05:00,100.43,100.47,100.4,100.4,7100.0,90.5885,90.6245,90.5614,90.5614,7100.0
2014-09-22 13:10:00,100.4,100.41,100.33,100.4,3000.0,90.5614,90.5704,90.4983,90.5614,3000.0
2014-09-22 13:15:00,100.41,100.42,100.39,100.39,1800.0,90.5704,90.5794,90.5524,90.5524,1800.0
2014-09-22 13:20:00,100.39,100.41,100.34,100.34,6700.0,90.5524,90.5704,90.5073,90.5073,6700.0
2014-09-22 13:25:00,100.35,100.48,100.35,100.48,4100.0,90.5163,90.6336,90.5163,90.6336,4100.0
2014-09-22 13:30:00,100.51,100.53,100.44,100.47,9800.0,90.6606,90.6787,90.5975,90.6245,9800.0
2014-09-22 13:35:00,100.47,100.47,100.4,100.43,1200.0,90.6245,90.6245,90.5614,90.5885,1200.0
2014-09-22 13:40:00,100.45,100.46,100.41,100.41,2500.0,90.6065,90.6155,90.5704,90.5704,2500.0
2014-09-22 13:45:00,100.42,100.46,100.42,100.46,3600.0,90.5794,90.6155,90.5794,90.6155,3600.0
2014-09-22 13:50:00,100.48,100.48,100.44,100.46,800.0,90.6336,90.6336,90.5975,90.6155,800.0
2014-09-22 13:55:00,100.46,100.46,100.37,100.37,2100.0,90.6155,90.6155,90.5343,90.5343,2100.0
2014-09-22 14:00:00,100.35,100.4,100.35,100.37,1000.0,90.5163,90.5614,90.5163,90.5343,1000.0
2014-09-22 14:05:00,100.36,100.39,100.33,100.37,11400.0,90.5253,90.5524,90.4983,90.5343,11400.0
2014-09-22 14:10:00,100.4,100.4,100.33,100.39,2500.0,90.5614,90.5614,90.4983,90.5524,2500.0
2014-09-22 14:15:00,100.38,100.42,100.36,100.36,4400.0,90.5434,90.5794,90.5253,90.5253,4400.0
2014-09-22 14:20:00,100.39,100.41,100.32,100.32,5900.0,90.5524,90.5704,90.4892,90.4892,5900.0
2014-09-22 14:25:00,100.31,100.31,100.24,100.26,7400.0,90.4802,90.4802,90.4171,90.4351,7400.0
2014-09-22 14:30:00,100.29,100.34,100.28,100.32,7100.0,90.4622,90.5073,90.4532,90.4892,7100.0
2014-09-22 14:35:00,100.32,100.36,100.29,100.36,9900.0,90.4892,90.5253,90.4622,90.5253,9900.0
2014-09-22 14:40:00,100.36,100.36,100.33,100.36,19500.0,90.5253,90.5253,90.4983,90.5253,19500.0
2014-09-22 14:45:00,100.4,100.49,100.4,100.46,15500.0,90.5614,90.6426,90.5614,90.6155,15500.0
2014-09-22 14:50:00,100.48,100.49,100.44,100.44,3100.0,90.6336,90.6426,90.5975,90.5975,3100.0
2014-09-22 14:55:00,100.43,100.49,100.43,100.45,3300.0,90.5885,90.6426,90.5885,90.6065,3300.0
2014-09-22 15:00:00,100.48,100.53,100.47,100.48,10500.0,90.6336,90.6787,90.6245,90.6336,10500.0
2014-09-22 15:05:00,100.47,100.47,100.43,100.45,6900.0,90.6245,90.6245,90.5885,90.6065,6900.0
2014-09-22 15:10:00,100.45,100.45,100.4,100.42,1900.0,90.6065,90.6065,90.5614,90.5794,1900.0
2014-09-22 15:15:00,100.41,100.44,100.33,100.4,12800.0,90.5704,90.5975,90.4983,90.5614,12800.0
2014-09-22 15:20:00,100.42,100.45,100.42,100.45,4100.0,90.5794,90.6065,90.5794,90.6065,4100.0
2014-09-22 15:25:00,100.45,100.49,100.44,100.49,4000.0,90.6065,90.6426,90.5975,90.6426,4000.0
2014-09-22 15:30:00,100.5,100.51,100.44,100.47,4700.0,90.6516,90.6606,90.5975,90.6245,4700.0
2014-09-22 15:35:00,100.46,100.52,100.46,100.49,6100.0,90.6155,90.6696,90.6155,90.6426,6100.0
2014-09-22 15:40:00,100.5,100.6,100.49,100.58,19600.0,90.6516,90.7418,90.6426,90.7238,19600.0
2014-09-22 15:45:00,100.58,100.59,100.57,100.57,3700.0,90.7238,90.7328,90.7147,90.7147,3700.0
2014-09-22 15:50:00,100.57,100.57,100.5,100.53,4500.0,90.7147,90.7147,90.6516,90.6787,4500.0
2014-09-22 15:55:00,100.51,100.54,100.5,100.53,3500.0,90.6606,90.6877,90.6516,90.6787,3500.0
2014-09-23 09:30:00,100.15,100.27,100.09,100.27,18400.0,90.3359,90.4441,90.2818,90.4441,18400.0
2014-09-23 09:35:00,100.3,100.36,100.27,100.35,3200.0,90.4712,90.5253,90.4441,90.5163,3200.0
2014-09-23 09:40:00,100.4,100.44,100.39,100.41,2800.0,90.5614,90.5975,90.5524,90.5704,2800.0
2014-09-23 09:45:00,100.41,100.5,100.35,100.49,4900.0,90.5704,90.6516,90.5163,90.6426,4900.0
2014-09-23 09:50:00,100.5,100.57,100.5,100.56,6000.0,90.6516,90.7147,90.6516,90.7057,6000.0
2014-09-23 09:55:00,100.56,100.59,100.51,100.57,5700.0,90.7057,90.7328,90.6606,90.7147,5700.0
2014-09-23 10:00:00,100.58,100.68,100.58,100.68,5600.0,90.7238,90.814,90.7238,90.814,5600.0
2014-09-23 10:05:00,100.64,100.66,100.61,100.62,1700.0,90.7779,90.7959,90.7508,90.7598,1700.0
2014-09-23 10:10:00,100.62,100.64,100.56,100.57,5400.0,90.7598,90.7779,90.7057,90.7147,5400.0
2014-09-23 10:15:00,100.58,100.65,100.58,100.65,3500.0,90.7238,90.7869,90.7238,90.7869,3500.0
2014-09-23 10:20:00,100.69,100.71,100.67,100.69,1900.0,90.823,90.841,90.8049,90.823,1900.0
2014-09-23 10:25:00,100.63,100.63,100.51,100.51,1600.0,90.7689,90.7689,90.6606,90.6606,1600.0
2014-09-23 10:30:00,100.49,100.52,100.43,100.43,4300.0,90.6426,90.6696,90.5885,90.5885,4300.0
2014-09-23 10:35:00,100.42,100.48,100.41,100.45,7700.0,90.5794,90.6336,90.5704,90.6065,7700.0
2014-09-23 10:40:00,100.4,100.5,100.4,100.49,3700.0,90.5614,90.6516,90.5614,90.6426,3700.0
2014-09-23 10:45:00,100.49,100.49,100.4,100.46,4700.0,90.6426,90.6426,90.5614,90.6155,4700.0
2014-09-23 10:50:00,100.48,100.58,100.48,100.5,5100.0,90.6336,90.7238,90.6336,90.6516,5100.0
2014-09-23 10:55:00,100.49,100.49,100.43,100.45,2600.0,90.6426,90.6426,90.5885,90.6065,2600.0
2014-09-23 11:00:00,100.45,100.52,100.45,100.5,2100.0,90.6065,90.6696,90.6065,90.6516,2100.0
2014-09-23 11:05:00,100.49,100.49,100.45,100.48,2800.0,90.6426,90.6426,90.6065,90.6336,2800.0
2014-09-23 11:10:00,100.47,100.47,100.35,100.36,6100.0,90.6245,90.6245,90.5163,90.5253,6100.0
2014-09-23 11:15:00,100.39,100.44,100.39,100.44,2500.0,90.5524,90.5975,90.5524,90.5975,2500.0
2014-09-23 11:20:00,100.53,100.54,100.5,100.5,1800.0,90.6787,90.6877,90.6516,90.6516,1800.0
2014-09-23 11:25:00,100.51,100.51,100.42,100.43,2400.0,90.6606,90.6606,90.5794,90.5885,2400.0
2014-09-23 11:30:00,100.42,100.48,100.42,100.43,24500.0,90.5794,90.6336,90.5794,90.5885,24500.0
2014-09-23 11:35:00,100.46,100.54,100.46,100.54,1000.0,90.6155,90.6877,90.6155,90.6877,1000.0
2014-09-23 11:40:00,100.59,100.59,100.55,100.57,1400.0,90.7328,90.7328,90.6967,90.7147,1400.0
2014-09-23 11:45:00,100.58,100.6,100.58,100.58,900.0,90.7238,90.7418,90.7238,90.7238,900.0
2014-09-23 11:50:00,100.58,100.62,100.57,100.62,2700.0,90.7238,90.7598,90.7147,90.7598,2700.0
2014-09-23 11:55:00,100.59,100.59,100.54,100.54,8300.0,90.7328,90.7328,90.6877,90.6877,8300.0
2014-09-23 12:00:00,100.55,100.56,100.53,100.55,800.0,90.6967,90.7057,90.6787,90.6967,800.0
2014-09-23 12:05:00,100.54,100.57,100.53,100.53,2700.0,90.6877,90.7147,90.6787,90.6787,2700.0
2014-09-23 12:10:00,100.56,100.56,100.5,100.51,1900.0,90.7057,90.7057,90.6516,90.6606,1900.0
2014-09-23 12:15:00,100.51,100.57,100.5,100.54,6500.0,90.6606,90.7147,90.6516,90.6877,6500.0
2014-09-23 12:20:00,100.52,100.55,100.5,100.5,1600.0,90.6696,90.6967,90.6516,90.6516,1600.0
2014-09-23 12:25:00,100.45,100.45,100.44,100.44,400.0,90.6065,90.6065,90.5975,90.5975,400.0
2014-09-23 12:30:00,100.44,100.47,100.44,100.47,1400.0,90.5975,90.6245,90.5975,90.6245,1400.0
2014-09-23 12:35:00,100.48,100.52,100.47,100.52,11000.0,90.6336,90.6696,90.6245,90.6696,11000.0
2014-09-23 12:40:00,100.51,100.54,100.51,100.51,2200.0,90.6606,90.6877,90.6606,90.6606,2200.0
2014-09-23 12:45:00,100.5,100.5,100.41,100.41,1400.0,90.6516,90.6516,90.5704,90.5704,1400.0
2014-09-23 12:50:00,100.41,100.42,100.39,100.39,1600.0,90.5704,90.5794,90.5524,90.5524,1600.0
2014-09-23 12:55:00,100.37,100.4,100.37,100.4,2100.0,90.5343,90.5614,90.5343,90.5614,2100.0
2014-09-23 13:00:00,100.36,100.4,100.33,100.4,1200.0,90.5253,90.5614,90.4983,90.5614,1200.0
2014-09-23 13:05:00,100.36,100.36,100.33,100.34,1100.0,90.5253,90.5253,90.4983,90.5073,1100.0
2014-09-23 13:10:00,100.28,100.31,100.27,100.31,7900.0,90.4532,90.4802,90.4441,90.4802,7900.0
2014-09-23 13:15:00,100.26,100.27,100.24,100.27,5000.0,90.4351,90.4441,90.4171,90.4441,5000.0
2014-09-23 13:20:00,100.33,100.33,100.28,100.28,400.0,90.4983,90.4983,90.4532,90.4532,400.0
2014-09-23 13:25:00,100.3,100.36,100.3,100.35,4000.0,90.4712,90.5253,90.4712,90.5163,4000.0
2014-09-23 13:30:00,100.39,100.44,100.39,100.44,700.0,90.5524,90.5975,90.5524,90.5975,700.0
2014-09-23 13:35:00,100.44,100.46,100.42,100.42,3700.0,90.5975,90.6155,90.5794,90.5794,3700.0
2014-09-23 13:40:00,100.46,100.46,100.43,100.43,1800.0,90.6155,90.6155,90.5885,90.5885,1800.0
2014-09-23 13:45:00,100.41,100.41,100.35,100.38,1700.0,90.5704,90.5704,90.5163,90.5434,1700.0
2014-09-23 13:50:00,100.39,100.39,100.34,100.34,5400.0,90.5524,90.5524,90.5073,90.5073,5400.0
2014-09-23 13:55:00,100.35,100.35,100.23,100.23,2400.0,90.5163,90.5163,90.4081,90.4081,2400.0
2014-09-23 14:00:00,100.23,100.31,100.2,100.27,2900.0,90.4081,90.4802,90.381,90.4441,2900.0
2014-09-23 14:05:00,100.27,100.28,100.21,100.24,6500.0,90.4441,90.4532,90.39,90.4171,6500.0
2014-09-23 14:10:00,100.24,100.34,100.24,100.28,3200.0,90.4171,90.5073,90.4171,90.4532,3200.0
2014-09-23 14:15:00,100.3,100.32,100.26,100.27,6500.0,90.4712,90.4892,90.4351,90.4441,6500.0
2014-09-23 14:20:00,100.26,100.28,100.21,100.21,1800.0,90.4351,90.4532,90.39,90.39,1800.0
2014-09-23 14:25:00,100.17,100.24,100.17,100.24,3400.0,90.3539,90.4171,90.3539,90.4171,3400.0
2014-09-23 14:30:00,100.27,100.29,100.21,100.22,8800.0,90.4441,90.4622,90.39,90.399,8800.0
2014-09-23 14:35:00,100.22,100.26,100.2,100.22,2000.0,90.399,90.4351,90.381,90.399,2000.0
2014-09-23 14:40:00,100.21,100.22,100.15,100.15,15900.0,90.39,90.399,90.3359,90.3359,15900.0
2014-09-23 14:45:00,100.17,100.21,100.17,100.18,2700.0,90.3539,90.39,90.3539,90.363,2700.0
2014-09-23 14:50:00,100.19,100.24,100.19,100.21,7000.0,90.372,90.4171,90.372,90.39,7000.0
2014-09-23 14:55:00,100.2,100.26,100.19,100.26,8600.0,90.381,90.4351,90.372,90.4351,8600.0
2014-09-23 15:00:00,100.3,100.35,100.28,100.3,4300.0,90.4712,90.5163,90.4532,90.4712,4300.0
2014-09-23 15:05:00,100.28,100.29,100.21,100.21,10200.0,90.4532,90.4622,90.39,90.39,10200.0
2014-09-23 15:10:00,100.26,100.29,100.24,100.29,3700.0,90.4351,90.4622,90.4171,90.4622,3700.0
2014-09-23 15:15:00,100.28,100.3,100.26,100.26,2700.0,90.4532,90.4712,90.4351,90.4351,2700.0
2014-09-23 15:20:00,100.25,100.32,100.24,100.32,4000.0,90.4261,90.4892,90.4171,90.4892,4000.0
2014-09-23 15:25:00,100.32,100.41,100.32,100.38,12200.0,90.4892,90.5704,90.4892,90.5434,12200.0
2014-09-23 15:30:00,100.4,100.41,100.34,100.4,2200.0,90.5614,90.5704,90.5073,90.5614,2200.0
2014-09-23 15:35:00,100.41,100.45,100.41,100.45,2000.0,90.5704,90.6065,90.5704,90.6065,2000.0
2014-09-23 15:40:00,100.45,100.46,100.42,100.43,5000.0,90.6065,90.6155,90.5794,90.5885,5000.0
2014-09-23 15:45:00,100.41,100.41,100.36,100.37,4000.0,90.5704,90.5704,90.5253,90.5343,4000.0
2014-09-23 15:50:00,100.34,100.35,100.23,100.25,6900.0,90.5073,90.5163,90.4081,90.4261,6900.0
2014-09-23 15:55:00,100.27,100.28,100.16,100.16,16000.0,90.4441,90.4532,90.3449,90.3449,16000.0
2014-09-24 09:30:00,99.87,100.0,99.76,99.99,21300.0,90.355,90.4726,90.2555,90.4636,21300.0
2014-09-24 09:35:00,99.98,100.09,99.98,100.09,2900.0,90.4545,90.5541,90.4545,90.5541,2900.0
2014-09-24 09:40:00,100.03,100.03,99.84,99.84,4500.0,90.4998,90.4998,90.3279,90.3279,4500.0
2014-09-24 09:45:00,99.8,99.8,99.71,99.79,7700.0,90.2917,90.2917,90.2103,90.2826,7700.0
2014-09-24 09:50:00,99.85,99.88,99.85,99.88,400.0,90.3369,90.3641,90.3369,90.3641,400.0
2014-09-24 09:55:00,99.89,99.9,99.8,99.84,4800.0,90.3731,90.3822,90.2917,90.3279,4800.0
2014-09-24 10:00:00,99.84,99.86,99.79,99.83,4500.0,90.3279,90.346,90.2826,90.3188,4500.0
2014-09-24 10:05:00,99.83,99.86,99.77,99.79,2400.0,90.3188,90.346,90.2645,90.2826,2400.0
2014-09-24 10:10:00,99.75,99.75,99.68,99.71,4300.0,90.2464,90.2464,90.1831,90.2103,4300.0
2014-09-24 10:15:00,99.73,99.77,99.71,99.73,2500.0,90.2283,90.2645,90.2103,90.2283,2500.0
2014-09-24 10:20:00,99.67,99.81,99.67,99.81,2000.0,90.1741,90.3007,90.1741,90.3007,2000.0
2014-09-24 10:25:00,99.82,99.88,99.82,99.88,2500.0,90.3098,90.3641,90.3098,90.3641,2500.0
2014-09-24 10:30:00,99.88,99.9,99.88,99.9,400.0,90.3641,90.3822,90.3641,90.3822,400.0
2014-09-24 10:35:00,99.94,100.0,99.87,99.98,3300.0,90.4183,90.4726,90.355,90.4545,3300.0
2014-09-24 10:40:00,100.0,100.05,100.0,100.03,800.0,90.4726,90.5179,90.4726,90.4998,800.0
2014-09-24 10:45:00,100.03,100.03,99.99,100.03,8400.0,90.4998,90.4998,90.4636,90.4998,8400.0
2014-09-24 10:50:00,100.05,100.09,100.03,100.03,3600.0,90.5179,90.5541,90.4998,90.4998,3600.0
2014-09-24 10:55:00,99.98,100.0,99.97,100.0,700.0,90.4545,90.4726,90.4455,90.4726,700.0
2014-09-24 11:00:00,100.01,100.06,99.98,100.06,2200.0,90.4817,90.5269,90.4545,90.5269,2200.0
2014-09-24 11:05:00,100.08,100.16,100.06,100.16,2000.0,90.545,90.6174,90.5269,90.6174,2000.0
2014-09-24 11:10:00,100.17,100.23,100.17,100.23,4100.0,90.6264,90.6807,90.6264,90.6807,4100.0
2014-09-24 11:15:00,100.24,100.26,100.21,100.23,6800.0,90.6898,90.7079,90.6626,90.6807,6800.0
2014-09-24 11:20:00,100.24,100.34,100.24,100.34,2700.0,90.6898,90.7802,90.6898,90.7802,2700.0
2014-09-24 11:25:00,100.34,100.43,100.34,100.43,12900.0,90.7802,90.8617,90.7802,90.8617,12900.0
2014-09-24 11:30:00,100.44,100.49,100.44,100.46,10600.0,90.8707,90.9159,90.8707,90.8888,10600.0
2014-09-24 11:35:00,100.43,100.49,100.43,100.48,1200.0,90.8617,90.9159,90.8617,90.9069,1200.0
2014-09-24 11:40:00,100.44,100.44,100.41,100.41,1100.0,90.8707,90.8707,90.8436,90.8436,1100.0
2014-09-24 11:45:00,100.41,100.41,100.4,100.4,400.0,90.8436,90.8436,90.8345,90.8345,400.0
2014-09-24 11:50:00,100.37,100.39,100.37,100.39,900.0,90.8074,90.8255,90.8074,90.8255,900.0
2014-09-24 11:55:00,100.38,100.43,100.38,100.41,2800.0,90.8164,90.8617,90.8164,90.8436,2800.0
2014-09-24 12:00:00,100.42,100.45,100.41,100.45,5200.0,90.8526,90.8798,90.8436,90.8798,5200.0
2014-09-24 12:05:00,100.44,100.44,100.39,100.39,1100.0,90.8707,90.8707,90.8255,90.8255,1100.0
2014-09-24 12:10:00,100.38,100.4,100.36,100.4,1300.0,90.8164,90.8345,90.7983,90.8345,1300.0
2014-09-24 12:15:00,100.37,100.37,100.31,100.31,2500.0,90.8074,90.8074,90.7531,90.7531,2500.0
2014-09-24 12:20:00,100.34,100.38,100.31,100.38,2300.0,90.7802,90.8164,90.7531,90.8164,2300.0
2014-09-24 12:25:00,100.36,100.4,100.36,100.39,500.0,90.7983,90.8345,90.7983,90.8255,500.0
2014-09-24 12:30:00,100.37,100.38,100.36,100.36,1300.0,90.8074,90.8164,90.7983,90.7983,1300.0
2014-09-24 12:35:00,100.37,100.38,100.36,100.38,1200.0,90.8074,90.8164,90.7983,90.8164,1200.0
2014-09-24 12:40:00,100.35,100.37,100.34,100.36,7600.0,90.7893,90.8074,90.7802,90.7983,7600.0
2014-09-24 12:45:00,100.31,100.33,100.31,100.33,1000.0,90.7531,90.7712,90.7531,90.7712,1000.0
2014-09-24 12:50:00,100.33,100.33,100.28,100.28,1500.0,90.7712,90.7712,90.7259,90.7259,1500.0
2014-09-24 12:55:00,100.29,100.31,100.29,100.31,2100.0,90.735,90.7531,90.735,90.7531,2100.0
2014-09-24 13:00:00,100.33,100.38,100.33,100.34,900.0,90.7712,90.8164,90.7712,90.7802,900.0
2014-09-24 13:05:00,100.34,100.34,100.3,100.34,1500.0,90.7802,90.7802,90.744,90.7802,1500.0
2014-09-24 13:10:00,100.36,100.39,100.34,100.39,5800.0,90.7983,90.8255,90.7802,90.8255,5800.0
2014-09-24 13:15:00,100.36,100.37,100.35,100.37,12800.0,90.7983,90.8074,90.7893,90.8074,12800.0
2014-09-24 13:20:00,100.4,100.4,100.35,100.35,1200.0,90.8345,90.8345,90.7893,90.7893,1200.0
2014-09-24 13:25:00,100.38,100.41,100.38,100.41,1600.0,90.8164,90.8436,90.8164,90.8436,1600.0
2014-09-24 13:30:00,100.42,100.48,100.42,100.48,700.0,90.8526,90.9069,90.8526,90.9069,700.0
2014-09-24 13:35:00,100.51,100.53,100.5,100.53,5900.0,90.934,90.9521,90.925,90.9521,5900.0
2014-09-24 13:40:00,100.55,100.57,100.53,100.56,3600.0,90.9702,90.9883,90.9521,90.9793,3600.0
2014-09-24 13:45:00,100.55,100.57,100.51,100.53,1100.0,90.9702,90.9883,90.934,90.9521,1100.0
2014-09-24 13:50:00,100.56,100.61,100.56,100.61,700.0,90.9793,91.0245,90.9793,91.0245,700.0
2014-09-24 13:55:00,100.56,100.56,100.52,100.52,1200.0,90.9793,90.9793,90.9431,90.9431,1200.0
2014-09-24 14:00:00,100.53,100.53,100.51,100.53,14400.0,90.9521,90.9521,90.934,90.9521,14400.0
2014-09-24 14:05:00,100.53,100.57,100.53,100.56,48500.0,90.9521,90.9883,90.9521,90.9793,48500.0
2014-09-24 14:10:00,100.56,100.56,100.52,100.53,90500.0,90.9793,90.9793,90.9431,90.9521,90500.0
2014-09-24 14:15:00,100.53,100.58,100.53,100.58,193800.0,90.9521,90.9974,90.9521,90.9974,193800.0
2014-09-24 14:20:00,100.58,100.59,100.54,100.54,22200.0,90.9974,91.0064,90.9612,90.9612,22200.0
2014-09-24 14:25:00,100.54,100.68,100.54,100.68,12700.0,90.9612,91.0878,90.9612,91.0878,12700.0
2014-09-24 14:30:00,100.67,100.67,100.63,100.65,3200.0,91.0788,91.0788,91.0426,91.0607,3200.0
2014-09-24 14:35:00,100.65,100.67,100.62,100.66,4500.0,91.0607,91.0788,91.0336,91.0697,4500.0
2014-09-24 14:40:00,100.68,100.7,100.66,100.68,16700.0,91.0878,91.1059,91.0697,91.0878,16700.0
2014-09-24 14:45:00,100.68,100.72,100.67,100.72,4300.0,91.0878,91.124,91.0788,91.124,4300.0
2014-09-24 14:50:00,100.72,100.77,100.72,100.76,6800.0,91.124,91.1693,91.124,91.1602,6800.0
2014-09-24 14:55:00,100.76,100.77,100.73,100.76,4200.0,91.1602,91.1693,91.1331,91.1602,4200.0
2014-09-24 15:00:00,100.78,100.82,100.73,100.82,15400.0,91.1783,91.2145,91.1331,91.2145,15400.0
2014-09-24 15:05:00,100.82,100.84,100.8,100.8,4300.0,91.2145,91.2326,91.1964,91.1964,4300.0
2014-09-24 15:10:00,100.82,100.85,100.77,100.78,5600.0,91.2145,91.2416,91.1693,91.1783,5600.0
2014-09-24 15:15:00,100.79,100.82,100.78,100.82,13200.0,91.1874,91.2145,91.1783,91.2145,13200.0
2014-09-24 15:20:00,100.82,100.84,100.82,100.83,13800.0,91.2145,91.2326,91.2145,91.2235,13800.0
2014-09-24 15:25:00,100.82,100.87,100.82,100.83,9500.0,91.2145,91.2597,91.2145,91.2235,9500.0
2014-09-24 15:30:00,100.82,100.87,100.8,100.8,5300.0,91.2145,91.2597,91.1964,91.1964,5300.0
2014-09-24 15:35:00,100.81,100.84,100.8,100.82,7000.0,91.2055,91.2326,91.1964,91.2145,7000.0
2014-09-24 15:40:00,100.83,100.83,100.78,100.79,11800.0,91.2235,91.2235,91.1783,91.1874,11800.0
2014-09-24 15:45:00,100.78,100.78,100.74,100.77,13000.0,91.1783,91.1783,91.1421,91.1693,13000.0
2014-09-24 15:50:00,100.77,100.82,100.77,100.79,25700.0,91.1693,91.2145,91.1693,91.1874,25700.0
2014-09-24 15:55:00,100.76,100.8,100.75,100.78,26700.0,91.1602,91.1964,91.1512,91.1783,26700.0
2014-09-25 09:30:00,100.5,100.5,100.35,100.46,17500.0,90.925,90.925,90.7893,90.8888,17500.0
2014-09-25 09:35:00,100.5,100.56,100.49,100.49,1000.0,90.925,90.9793,90.9159,90.9159,1000.0
2014-09-25 09:40:00,100.35,100.35,100.21,100.21,5600.0,90.7893,90.7893,90.6626,90.6626,5600.0
2014-09-25 09:45:00,100.22,100.25,100.03,100.06,3800.0,90.6717,90.6988,90.4998,90.5269,3800.0
2014-09-25 09:50:00,100.07,100.07,99.96,100.01,1700.0,90.536,90.536,90.4364,90.4817,1700.0
2014-09-25 09:55:00,99.95,99.96,99.84,99.88,1600.0,90.4274,90.4364,90.3279,90.3641,1600.0
2014-09-25 10:00:00,99.9,99.95,99.88,99.88,1700.0,90.3822,90.4274,90.3641,90.3641,1700.0
2014-09-25 10:05:00,99.89,99.9,99.88,99.88,900.0,90.3731,90.3822,90.3641,90.3641,900.0
2014-09-25 10:10:00,99.8,99.8,99.68,99.7,700.0,90.2917,90.2917,90.1831,90.2012,700.0
2014-09-25 10:15:00,99.61,99.62,99.61,99.61,500.0,90.1198,90.1288,90.1198,90.1198,500.0
2014-09-25 10:20:00,99.59,99.59,99.32,99.39,36200.0,90.1017,90.1017,89.8574,89.9207,36200.0
2014-09-25 10:25:00,99.41,99.61,99.41,99.55,7900.0,89.9388,90.1198,89.9388,90.0655,7900.0
2014-09-25 10:30:00,99.51,99.54,99.29,99.42,24100.0,90.0293,90.0565,89.8303,89.9479,24100.0
2014-09-25 10:35:00,99.42,99.48,99.37,99.37,7000.0,89.9479,90.0022,89.9026,89.9026,7000.0
2014-09-25 10:40:00,99.33,99.34,99.19,99.23,23900.0,89.8665,89.8755,89.7398,89.776,23900.0
2014-09-25 10:45:00,99.19,99.23,99.11,99.22,4100.0,89.7398,89.776,89.6674,89.7669,4100.0
2014-09-25 10:50:00,99.25,99.32,99.18,99.21,6000.0,89.7941,89.8574,89.7308,89.7579,6000.0
2014-09-25 10:55:00,99.16,99.36,99.16,99.36,1000.0,89.7127,89.8936,89.7127,89.8936,1000.0
2014-09-25 11:00:00,99.36,99.37,99.25,99.28,8900.0,89.8936,89.9026,89.7941,89.8212,8900.0
2014-09-25 11:05:00,99.26,99.28,99.17,99.22,3300.0,89.8031,89.8212,89.7217,89.7669,3300.0
2014-09-25 11:10:00,99.37,99.37,99.28,99.3,2700.0,89.9026,89.9026,89.8212,89.8393,2700.0
2014-09-25 11:15:00,99.24,99.3,99.23,99.26,4200.0,89.785,89.8393,89.776,89.8031,4200.0
2014-09-25 11:20:00,99.28,99.29,99.21,99.29,2000.0,89.8212,89.8303,89.7579,89.8303,2000.0
2014-09-25 11:25:00,99.32,99.35,99.32,99.35,3100.0,89.8574,89.8846,89.8574,89.8846,3100.0
2014-09-25 11:30:00,99.39,99.39,99.25,99.27,2200.0,89.9207,89.9207,89.7941,89.8122,2200.0
2014-09-25 11:35:00,99.37,99.47,99.37,99.44,2300.0,89.9026,89.9931,89.9026,89.966,2300.0
2014-09-25 11:40:00,99.4,99.4,99.29,99.29,1000.0,89.9298,89.9298,89.8303,89.8303,1000.0
2014-09-25 11:45:00,99.33,99.36,99.27,99.27,1600.0,89.8665,89.8936,89.8122,89.8122,1600.0
2014-09-25 11:50:00,99.25,99.34,99.23,99.24,4500.0,89.7941,89.8755,89.776,89.785,4500.0
2014-09-25 11:55:00,99.3,99.32,99.21,99.25,1800.0,89.8393,89.8574,89.7579,89.7941,1800.0
2014-09-25 12:00:00,99.22,99.33,99.22,99.3,1600.0,89.7669,89.8665,89.7669,89.8393,1600.0
2014-09-25 12:05:00,99.28,99.38,99.28,99.3,2000.0,89.8212,89.9117,89.8212,89.8393,2000.0
2014-09-25 12:10:00,99.3,99.33,99.29,99.32,8000.0,89.8393,89.8665,89.8303,89.8574,8000.0
2014-09-25 12:15:00,99.31,99.31,99.23,99.23,7000.0,89.8484,89.8484,89.776,89.776,7000.0
2014-09-25 12:20:00,99.24,99.25,99.18,99.25,1200.0,89.785,89.7941,89.7308,89.7941,1200.0
2014-09-25 12:25:00,99.22,99.22,99.07,99.09,5100.0,89.7669,89.7669,89.6312,89.6493,5100.0
2014-09-25 12:30:00,99.06,99.14,99.06,99.13,1500.0,89.6222,89.6946,89.6222,89.6855,1500.0
2014-09-25 12:35:00,99.17,99.22,99.17,99.22,1200.0,89.7217,89.7669,89.7217,89.7669,1200.0
2014-09-25 12:40:00,99.21,99.24,99.19,99.22,1200.0,89.7579,89.785,89.7398,89.7669,1200.0
2014-09-25 12:45:00,99.21,99.21,99.16,99.16,1800.0,89.7579,89.7579,89.7127,89.7127,1800.0
2014-09-25 12:50:00,99.16,99.16,99.15,99.15,200.0,89.7127,89.7127,89.7036,89.7036,200.0
2014-09-25 12:55:00,99.2,99.21,99.18,99.19,1200.0,89.7488,89.7579,89.7308,89.7398,1200.0
2014-09-25 13:00:00,99.2,99.21,99.11,99.11,3200.0,89.7488,89.7579,89.6674,89.6674,3200.0
2014-09-25 13:05:00,99.09,99.21,99.09,99.17,3700.0,89.6493,89.7579,89.6493,89.7217,3700.0
2014-09-25 13:10:00,99.18,99.27,99.18,99.27,3200.0,89.7308,89.8122,89.7308,89.8122,3200.0
2014-09-25 13:15:00,99.26,99.34,99.26,99.33,5800.0,89.8031,89.8755,89.8031,89.8665,5800.0
2014-09-25 13:20:00,99.35,99.35,99.27,99.28,5900.0,89.8846,89.8846,89.8122,89.8212,5900.0
2014-09-25 13:25:00,99.29,99.3,99.26,99.3,3300.0,89.8303,89.8393,89.8031,89.8393,3300.0
2014-09-25 13:30:00,99.28,99.31,99.27,99.27,6800.0,89.8212,89.8484,89.8122,89.8122,6800.0
2014-09-25 13:35:00,99.27,99.31,99.25,99.25,38200.0,89.8122,89.8484,89.7941,89.7941,38200.0
2014-09-25 13:40:00,99.22,99.24,99.18,99.23,45400.0,89.7669,89.785,89.7308,89.776,45400.0
2014-09-25 13:45:00,99.25,99.25,99.14,99.18,5700.0,89.7941,89.7941,89.6946,89.7308,5700.0
2014-09-25 13:50:00,99.18,99.18,99.04,99.04,3300.0,89.7308,89.7308,89.6041,89.6041,3300.0
2014-09-25 13:55:00,99.12,99.13,99.07,99.09,1000.0,89.6765,89.6855,89.6312,89.6493,1000.0
2014-09-25 14:00:00,99.1,99.11,99.07,99.1,2200.0,89.6584,89.6674,89.6312,89.6584,2200.0
2014-09-25 14:05:00,99.1,99.16,99.1,99.12,19600.0,89.6584,89.7127,89.6584,89.6765,19600.0
2014-09-25 14:10:00,99.12,99.14,99.1,99.14,3700.0,89.6765,89.6946,89.6584,89.6946,3700.0
2014-09-25 14:15:00,99.13,99.14,99.03,99.12,6900.0,89.6855,89.6946,89.595,89.6765,6900.0
2014-09-25 14:20:00,99.14,99.17,99.09,99.1,6600.0,89.6946,89.7217,89.6493,89.6584,6600.0
2014-09-25 14:25:00,99.12,99.15,99.08,99.13,8500.0,89.6765,89.7036,89.6403,89.6855,8500.0
2014-09-25 14:30:00,99.14,99.15,99.12,99.15,7500.0,89.6946,89.7036,89.6765,89.7036,7500.0
2014-09-25 14:35:00,99.14,99.21,99.14,99.21,14600.0,89.6946,89.7579,89.6946,89.7579,14600.0
2014-09-25 14:40:00,99.22,99.22,99.19,99.19,1400.0,89.7669,89.7669,89.7398,89.7398,1400.0
2014-09-25 14:45:00,99.19,99.29,99.18,99.29,900.0,89.7398,89.8303,89.7308,89.8303,900.0
2014-09-25 14:50:00,99.31,99.32,99.22,99.25,13900.0,89.8484,89.8574,89.7669,89.7941,13900.0
2014-09-25 14:55:00,99.25,99.25,99.19,99.2,11500.0,89.7941,89.7941,89.7398,89.7488,11500.0
2014-09-25 15:00:00,99.2,99.23,99.13,99.17,6900.0,89.7488,89.776,89.6855,89.7217,6900.0
2014-09-25 15:05:00,99.18,99.19,99.16,99.18,10100.0,89.7308,89.7398,89.7127,89.7308,10100.0
2014-09-25 15:10:00,99.19,99.19,99.13,99.17,9500.0,89.7398,89.7398,89.6855,89.7217,9500.0
2014-09-25 15:15:00,99.17,99.24,99.16,99.16,18600.0,89.7217,89.785,89.7127,89.7127,18600.0
2014-09-25 15:20:00,99.16,99.16,99.07,99.12,15500.0,89.7127,89.7127,89.6312,89.6765,15500.0
2014-09-25 15:25:00,99.09,99.12,99.05,99.1,8100.0,89.6493,89.6765,89.6131,89.6584,8100.0
2014-09-25 15:30:00,99.09,99.15,99.06,99.15,12200.0,89.6493,89.7036,89.6222,89.7036,12200.0
2014-09-25 15:35:00,99.17,99.26,99.13,99.26,8600.0,89.7217,89.8031,89.6855,89.8031,8600.0
2014-09-25 15:40:00,99.25,99.33,99.24,99.31,14600.0,89.7941,89.8665,89.785,89.8484,14600.0
2014-09-25 15:45:00,99.3,99.3,99.2,99.29,34400.0,89.8393,89.8393,89.7488,89.8303,34400.0
2014-09-25 15:50:00,99.27,99.28,99.2,99.2,16200.0,89.8122,89.8212,89.7488,89.7488,16200.0
2014-09-25 15:55:00,99.18,99.18,99.02,99.02,14700.0,89.7308,89.7308,89.586,89.586,14700.0
2014-09-26 09:30:00,99.26,99.42,99.26,99.39,19400.0,89.8031,89.9479,89.8031,89.9207,19400.0
2014-09-26 09:35:00,99.39,99.51,99.38,99.4,3300.0,89.9207,90.0293,89.9117,89.9298,3300.0
2014-09-26 09:40:00,99.41,99.41,99.29,99.29,19600.0,89.9388,89.9388,89.8303,89.8303,19600.0
2014-09-26 09:45:00,99.28,99.36,99.22,99.35,10400.0,89.8212,89.8936,89.7669,89.8846,10400.0
2014-09-26 09:50:00,99.38,99.46,99.38,99.39,2900.0,89.9117,89.9841,89.9117,89.9207,2900.0
2014-09-26 09:55:00,99.4,99.4,99.27,99.33,3800.0,89.9298,89.9298,89.8122,89.8665,3800.0
2014-09-26 10:00:00,99.48,99.67,99.48,99.67,2100.0,90.0022,90.1741,90.0022,90.1741,2100.0
2014-09-26 10:05:00,99.65,99.65,99.58,99.59,3800.0,90.156,90.156,90.0926,90.1017,3800.0
2014-09-26 10:10:00,99.58,99.58,99.49,99.49,1200.0,90.0926,90.0926,90.0112,90.0112,1200.0
2014-09-26 10:15:00,99.51,99.51,99.41,99.45,1700.0,90.0293,90.0293,89.9388,89.975,1700.0
2014-09-26 10:20:00,99.49,99.56,99.49,99.55,1900.0,90.0112,90.0745,90.0112,90.0655,1900.0
2014-09-26 10:25:00,99.53,99.68,99.47,99.49,2700.0,90.0474,90.1831,89.9931,90.0112,2700.0
2014-09-26 10:30:00,99.46,99.59,99.44,99.58,2700.0,89.9841,90.1017,89.966,90.0926,2700.0
2014-09-26 10:35:00,99.61,99.61,99.5,99.5,1900.0,90.1198,90.1198,90.0203,90.0203,1900.0
2014-09-26 10:40:00,99.51,99.56,99.45,99.52,5200.0,90.0293,90.0745,89.975,90.0384,5200.0
2014-09-26 10:45:00,99.5,99.5,99.39,99.46,4500.0,90.0203,90.0203,89.9207,89.9841,4500.0
2014-09-26 10:50:00,99.43,99.47,99.42,99.42,900.0,89.9569,89.9931,89.9479,89.9479,900.0
2014-09-26 10:55:00,99.42,99.58,99.42,99.58,3100.0,89.9479,90.0926,89.9479,90.0926,3100.0
2014-09-26 11:00:00,99.59,99.64,99.57,99.57,12500.0,90.1017,90.1469,90.0836,90.0836,12500.0
2014-09-26 11:05:00,99.6,99.6,99.54,99.55,5300.0,90.1107,90.1107,90.0565,90.0655,5300.0
2014-09-26 11:10:00,99.59,99.59,99.5,99.5,900.0,90.1017,90.1017,90.0203,90.0203,900.0
2014-09-26 11:15:00,99.54,99.54,99.48,99.48,2500.0,90.0565,90.0565,90.0022,90.0022,2500.0
2014-09-26 11:20:00,99.47,99.48,99.4,99.44,1400.0,89.9931,90.0022,89.9298,89.966,1400.0
2014-09-26 11:25:00,99.47,99.49,99.41,99.43,1900.0,89.9931,90.0112,89.9388,89.9569,1900.0
2014-09-26 11:30:00,99.41,99.44,99.39,99.39,2300.0,89.9388,89.966,89.9207,89.9207,2300.0
2014-09-26 11:35:00,99.38,99.41,99.34,99.4,2800.0,89.9117,89.9388,89.8755,89.9298,2800.0
2014-09-26 11:40:00,99.36,99.39,99.35,99.37,31600.0,89.8936,89.9207,89.8846,89.9026,31600.0
2014-09-26 11:45:00,99.38,99.39,99.32,99.39,5600.0,89.9117,89.9207,89.8574,89.9207,5600.0
2014-09-26 11:50:00,99.41,99.44,99.4,99.4,3300.0,89.9388,89.966,89.9298,89.9298,3300.0
2014-09-26 11:55:00,99.42,99.43,99.42,99.43,300.0,89.9479,89.9569,89.9479,89.9569,300.0
2014-09-26 12:00:00,99.41,99.46,99.41,99.45,1200.0,89.9388,89.9841,89.9388,89.975,1200.0
2014-09-26 12:05:00,99.44,99.49,99.4,99.45,3800.0,89.966,90.0112,89.9298,89.975,3800.0
2014-09-26 12:10:00,99.46,99.47,99.43,99.46,1300.0,89.9841,89.9931,89.9569,89.9841,1300.0
2014-09-26 12:15:00,99.44,99.54,99.44,99.53,4100.0,89.966,90.0565,89.966,90.0474,4100.0
2014-09-26 12:20:00,99.57,99.57,99.54,99.54,1500.0,90.0836,90.0836,90.0565,90.0565,1500.0
2014-09-26 12:25:00,99.51,99.53,99.51,99.53,15400.0,90.0293,90.0474,90.0293,90.0474,15400.0
2014-09-26 12:30:00,99.54,99.57,99.52,99.52,4000.0,90.0565,90.0836,90.0384,90.0384,4000.0
2014-09-26 12:35:00,99.53,99.53,99.49,99.53,900.0,90.0474,90.0474,90.0112,90.0474,900.0
2014-09-26 12:40:00,99.53,99.53,99.49,99.52,3800.0,90.0474,90.0474,90.0112,90.0384,3800.0
2014-09-26 12:45:00,99.52,99.53,99.51,99.51,5000.0,90.0384,90.0474,90.0293,90.0293,5000.0
2014-09-26 12:50:00,99.51,99.53,99.51,99.53,3200.0,90.0293,90.0474,90.0293,90.0474,3200.0
2014-09-26 12:55:00,99.54,99.54,99.49,99.52,4100.0,90.0565,90.0565,90.0112,90.0384,4100.0
2014-09-26 13:00:00,99.53,99.56,99.52,99.56,2800.0,90.0474,90.0745,90.0384,90.0745,2800.0
2014-09-26 13:05:00,99.56,99.59,99.55,99.59,6700.0,90.0745,90.1017,90.0655,90.1017,6700.0
2014-09-26 13:10:00,99.56,99.61,99.56,99.58,3100.0,90.0745,90.1198,90.0745,90.0926,3100.0
2014-09-26 13:15:00,99.61,99.63,99.6,99.63,5900.0,90.1198,90.1379,90.1107,90.1379,5900.0
2014-09-26 13:20:00,99.63,99.68,99.63,99.67,5700.0,90.1379,90.1831,90.1379,90.1741,5700.0
2014-09-26 13:25:00,99.68,99.68,99.61,99.61,4700.0,90.1831,90.1831,90.1198,90.1198,4700.0
2014-09-26 13:30:00,99.64,99.64,99.59,99.61,1300.0,90.1469,90.1469,90.1017,90.1198,1300.0
2014-09-26 13:35:00,99.62,99.62,99.58,99.59,2100.0,90.1288,90.1288,90.0926,90.1017,2100.0
2014-09-26 13:40:00,99.6,99.61,99.57,99.58,2600.0,90.1107,90.1198,90.0836,90.0926,2600.0
2014-09-26 13:45:00,99.58,99.62,99.58,99.62,6200.0,90.0926,90.1288,90.0926,90.1288,6200.0
2014-09-26 13:50:00,99.62,99.65,99.61,99.65,11800.0,90.1288,90.156,90.1198,90.156,11800.0
2014-09-26 13:55:00,99.63,99.71,99.63,99.68,5800.0,90.1379,90.2103,90.1379,90.1831,5800.0
2014-09-26 14:00:00,99.69,99.79,99.69,99.79,9800.0,90.1922,90.2826,90.1922,90.2826,9800.0
2014-09-26 14:05:00,99.78,99.9,99.78,99.9,14600.0,90.2736,90.3822,90.2736,90.3822,14600.0
2014-09-26 14:10:00,99.9,99.91,99.86,99.86,7400.0,90.3822,90.3912,90.346,90.346,7400.0
2014-09-26 14:15:00,99.86,100.07,99.86,100.07,13400.0,90.346,90.536,90.346,90.536,13400.0
2014-09-26 14:20:00,100.07,100.1,100.02,100.05,3400.0,90.536,90.5631,90.4907,90.5179,3400.0
2014-09-26 14:25:00,100.05,100.09,100.04,100.06,7800.0,90.5179,90.5541,90.5088,90.5269,7800.0
2014-09-26 14:30:00,100.06,100.1,100.03,100.07,14100.0,90.5269,90.5631,90.4998,90.536,14100.0
2014-09-26 14:35:00,100.08,100.22,100.08,100.22,14600.0,90.545,90.6717,90.545,90.6717,14600.0
2014-09-26 14:40:00,100.23,100.24,100.17,100.18,18000.0,90.6807,90.6898,90.6264,90.6355,18000.0
2014-09-26 14:45:00,100.18,100.26,100.18,100.25,4000.0,90.6355,90.7079,90.6355,90.6988,4000.0
2014-09-26 14:50:00,100.25,100.25,100.17,100.17,2600.0,90.6988,90.6988,90.6264,90.6264,2600.0
2014-09-26 14:55:00,100.14,100.16,100.13,100.16,4600.0,90.5993,90.6174,90.5902,90.6174,4600.0
2014-09-26 15:00:00,100.16,100.17,100.14,100.17,3000.0,90.6174,90.6264,90.5993,90.6264,3000.0
2014-09-26 15:05:00,100.18,100.23,100.18,100.22,13700.0,90.6355,90.6807,90.6355,90.6717,13700.0
2014-09-26 15:10:00,100.24,100.24,100.21,100.22,4100.0,90.6898,90.6898,90.6626,90.6717,4100.0
2014-09-26 15:15:00,100.21,100.21,100.12,100.12,4300.0,90.6626,90.6626,90.5812,90.5812,4300.0
2014-09-26 15:20:00,100.11,100.18,100.11,100.15,10400.0,90.5721,90.6355,90.5721,90.6083,10400.0
2014-09-26 15:25:00,100.13,100.15,100.12,100.13,2200.0,90.5902,90.6083,90.5812,90.5902,2200.0
2014-09-26 15:30:00,100.16,100.17,100.06,100.07,12400.0,90.6174,90.6264,90.5269,90.536,12400.0
2014-09-26 15:35:00,100.06,100.09,100.04,100.07,2000.0,90.5269,90.5541,90.5088,90.536,2000.0
2014-09-26 15:40:00,100.1,100.11,100.06,100.08,11600.0,90.5631,90.5721,90.5269,90.545,11600.0
2014-09-26 15:45:00,100.07,100.07,100.01,100.02,6800.0,90.536,90.536,90.4817,90.4907,6800.0
2014-09-26 15:50:00,100.03,100.15,100.03,100.12,13900.0,90.4998,90.6083,90.4998,90.5812,13900.0
2014-09-26 15:55:00,100.11,100.17,100.1,100.13,71900.0,90.5721,90.6264,90.5631,90.5902,71900.0
2014-09-29 09:30:00,99.2,99.2,99.03,99.11,22600.0,89.7488,89.7488,89.595,89.6674,22600.0
2014-09-29 09:35:00,99.11,99.29,99.11,99.24,11800.0,89.6674,89.8303,89.6674,89.785,11800.0
2014-09-29 09:40:00,99.22,99.34,99.2,99.34,11600.0,89.7669,89.8755,89.7488,89.8755,11600.0
2014-09-29 09:45:00,99.37,99.42,99.24,99.24,19000.0,89.9026,89.9479,89.785,89.785,19000.0
2014-09-29 09:50:00,99.23,99.31,99.21,99.26,2800.0,89.776,89.8484,89.7579,89.8031,2800.0
2014-09-29 09:55:00,99.28,99.36,99.2,99.35,3700.0,89.8212,89.8936,89.7488,89.8846,3700.0
2014-09-29 10:00:00,99.36,99.41,99.28,99.34,8600.0,89.8936,89.9388,89.8212,89.8755,8600.0
2014-09-29 10:05:00,99.41,99.46,99.37,99.39,2000.0,89.9388,89.9841,89.9026,89.9207,2000.0
2014-09-29 10:10:00,99.41,99.48,99.41,99.46,4900.0,89.9388,90.0022,89.9388,89.9841,4900.0
2014-09-29 10:15:00,99.47,99.64,99.47,99.64,3100.0,89.9931,90.1469,89.9931,90.1469,3100.0
2014-09-29 10:20:00,99.7,99.79,99.7,99.78,900.0,90.2012,90.2826,90.2012,90.2736,900.0
2014-09-29 10:25:00,99.72,99.72,99.68,99.68,22800.0,90.2193,90.2193,90.1831,90.1831,22800.0
2014-09-29 10:30:00,99.68,99.71,99.64,99.71,4200.0,90.1831,90.2103,90.1469,90.2103,4200.0
2014-09-29 10:35:00,99.77,99.77,99.7,99.73,6500.0,90.2645,90.2645,90.2012,90.2283,6500.0
2014-09-29 10:40:00,99.77,99.89,99.77,99.86,3500.0,90.2645,90.3731,90.2645,90.346,3500.0
2014-09-29 10:45:00,99.89,99.89,99.79,99.79,1000.0,90.3731,90.3731,90.2826,90.2826,1000.0
2014-09-29 10:50:00,99.78,99.82,99.78,99.8,4600.0,90.2736,90.3098,90.2736,90.2917,4600.0
2014-09-29 10:55:00,99.78,99.79,99.74,99.77,700.0,90.2736,90.2826,90.2374,90.2645,700.0
2014-09-29 11:00:00,99.77,99.79,99.75,99.75,1300.0,90.2645,90.2826,90.2464,90.2464,1300.0
2014-09-29 11:05:00,99.76,99.85,99.75,99.8,900.0,90.2555,90.3369,90.2464,90.2917,900.0
2014-09-29 11:10:00,99.83,99.94,99.83,99.94,2200.0,90.3188,90.4183,90.3188,90.4183,2200.0
2014-09-29 11:15:00,99.97,100.02,99.97,99.99,3400.0,90.4455,90.4907,90.4455,90.4636,3400.0
2014-09-29 11:20:00,99.97,100.01,99.92,99.93,4300.0,90.4455,90.4817,90.4002,90.4093,4300.0
2014-09-29 11:25:00,99.92,99.94,99.87,99.9,900.0,90.4002,90.4183,90.355,90.3822,900.0
2014-09-29 11:30:00,99.88,99.88,99.84,99.88,2300.0,90.3641,90.3641,90.3279,90.3641,2300.0
2014-09-29 11:35:00,99.87,99.87,99.82,99.86,2300.0,90.355,90.355,90.3098,90.346,2300.0
2014-09-29 11:40:00,99.82,99.85,99.82,99.85,1200.0,90.3098,90.3369,90.3098,90.3369,1200.0
2014-09-29 11:45:00,99.85,99.85,99.81,99.84,1400.0,90.3369,90.3369,90.3007,90.3279,1400.0
2014-09-29 11:50:00,99.88,99.91,99.87,99.88,2700.0,90.3641,90.3912,90.355,90.3641,2700.0
2014-09-29 11:55:00,99.9,99.96,99.89,99.96,1700.0,90.3822,90.4364,90.3731,90.4364,1700.0
2014-09-29 12:00:00,99.95,99.96,99.88,99.88,1000.0,90.4274,90.4364,90.3641,90.3641,1000.0
2014-09-29 12:05:00,99.88,99.88,99.84,99.86,3500.0,90.3641,90.3641,90.3279,90.346,3500.0
2014-09-29 12:10:00,99.84,99.84,99.72,99.75,162500.0,90.3279,90.3279,90.2193,90.2464,162500.0
2014-09-29 12:15:00,99.71,99.78,99.71,99.78,6200.0,90.2103,90.2736,90.2103,90.2736,6200.0
2014-09-29 12:20:00,99.77,99.77,99.72,99.72,2700.0,90.2645,90.2645,90.2193,90.2193,2700.0
2014-09-29 12:25:00,99.67,99.67,99.63,99.67,1600.0,90.1741,90.1741,90.1379,90.1741,1600.0
2014-09-29 12:30:00,99.66,99.66,99.6,99.62,7700.0,90.165,90.165,90.1107,90.1288,7700.0
2014-09-29 12:35:00,99.6,99.61,99.57,99.57,1700.0,90.1107,90.1198,90.0836,90.0836,1700.0
2014-09-29 12:40:00,99.6,99.67,99.6,99.67,1500.0,90.1107,90.1741,90.1107,90.1741,1500.0
2014-09-29 12:45:00,99.65,99.65,99.6,99.64,1300.0,90.156,90.156,90.1107,90.1469,1300.0
2014-09-29 12:50:00,99.63,99.78,99.63,99.74,3800.0,90.1379,90.2736,90.1379,90.2374,3800.0
2014-09-29 12:55:00,99.75,99.77,99.75,99.75,1000.0,90.2464,90.2645,90.2464,90.2464,1000.0
2014-09-29 13:00:00,99.75,99.75,99.69,99.7,1500.0,90.2464,90.2464,90.1922,90.2012,1500.0
2014-09-29 13:05:00,99.68,99.7,99.63,99.66,10400.0,90.1831,90.2012,90.1379,90.165,10400.0
2014-09-29 13:10:00,99.69,99.7,99.68,99.7,1300.0,90.1922,90.2012,90.1831,90.2012,1300.0
2014-09-29 13:15:00,99.65,99.83,99.65,99.78,4200.0,90.156,90.3188,90.156,90.2736,4200.0
2014-09-29 13:20:00,99.8,99.82,99.74,99.74,2000.0,90.2917,90.3098,90.2374,90.2374,2000.0
2014-09-29 13:25:00,99.74,99.82,99.74,99.81,5300.0,90.2374,90.3098,90.2374,90.3007,5300.0
2014-09-29 13:30:00,99.82,99.9,99.82,99.89,7300.0,90.3098,90.3822,90.3098,90.3731,7300.0
2014-09-29 13:35:00,99.88,99.88,99.79,99.8,1600.0,90.3641,90.3641,90.2826,90.2917,1600.0
2014-09-29 13:40:00,99.78,99.78,99.68,99.72,3700.0,90.2736,90.2736,90.1831,90.2193,3700.0
2014-09-29 13:45:00,99.72,99.72,99.68,99.68,1800.0,90.2193,90.2193,90.1831,90.1831,1800.0
2014-09-29 13:50:00,99.74,99.78,99.74,99.78,700.0,90.2374,90.2736,90.2374,90.2736,700.0
2014-09-29 13:55:00,99.77,99.79,99.74,99.77,4100.0,90.2645,90.2826,90.2374,90.2645,4100.0
2014-09-29 14:00:00,99.76,99.87,99.76,99.81,13300.0,90.2555,90.355,90.2555,90.3007,13300.0
2014-09-29 14:05:00,99.81,99.81,99.7,99.72,12200.0,90.3007,90.3007,90.2012,90.2193,12200.0
2014-09-29 14:10:00,99.72,99.76,99.69,99.71,20500.0,90.2193,90.2555,90.1922,90.2103,20500.0
2014-09-29 14:15:00,99.7,99.7,99.62,99.62,19600.0,90.2012,90.2012,90.1288,90.1288,19600.0
2014-09-29 14:20:00,99.63,99.63,99.54,99.54,8800.0,90.1379,90.1379,90.0565,90.0565,8800.0
2014-09-29 14:25:00,99.53,99.6,99.52,99.56,4900.0,90.0474,90.1107,90.0384,90.0745,4900.0
2014-09-29 14:30:00,99.56,99.64,99.54,99.64,4300.0,90.0745,90.1469,90.0565,90.1469,4300.0
2014-09-29 14:35:00,99.65,99.67,99.62,99.63,4800.0,90.156,90.1741,90.1288,90.1379,4800.0
2014-09-29 14:40:00,99.65,99.66,99.58,99.58,3100.0,90.156,90.165,90.0926,90.0926,3100.0
2014-09-29 14:45:00,99.6,99.68,99.6,99.68,2300.0,90.1107,90.1831,90.1107,90.1831,2300.0
2014-09-29 14:50:00,99.67,99.69,99.65,99.66,3300.0,90.1741,90.1922,90.156,90.165,3300.0
2014-09-29 14:55:00,99.64,99.83,99.63,99.82,9200.0,90.1469,90.3188,90.1379,90.3098,9200.0
2014-09-29 15:00:00,99.82,99.84,99.79,99.81,3200.0,90.3098,90.3279,90.2826,90.3007,3200.0
2014-09-29 15:05:00,99.83,99.89,99.81,99.81,4400.0,90.3188,90.3731,90.3007,90.3007,4400.0
2014-09-29 15:10:00,99.8,99.97,99.8,99.97,6200.0,90.2917,90.4455,90.2917,90.4455,6200.0
2014-09-29 15:15:00,99.99,100.02,99.9,100.02,7700.0,90.4636,90.4907,90.3822,90.4907,7700.0
2014-09-29 15:20:00,100.0,100.06,99.97,100.04,7400.0,90.4726,90.5269,90.4455,90.5088,7400.0
2014-09-29 15:25:00,100.08,100.11,100.05,100.05,8900.0,90.545,90.5721,90.5179,90.5179,8900.0
2014-09-29 15:30:00,100.08,100.08,99.99,100.07,3400.0,90.545,90.545,90.4636,90.536,3400.0
2014-09-29 15:35:00,100.08,100.08,100.04,100.08,3900.0,90.545,90.545,90.5088,90.545,3900.0
2014-09-29 15:40:00,100.07,100.07,99.88,99.92,9100.0,90.536,90.536,90.3641,90.4002,9100.0
2014-09-29 15:45:00,99.92,100.01,99.92,100.01,35100.0,90.4002,90.4817,90.4002,90.4817,35100.0
2014-09-29 15:50:00,99.99,100.0,99.92,99.96,9000.0,90.4636,90.4726,90.4002,90.4364,9000.0
2014-09-29 15:55:00,99.95,99.97,99.91,99.92,9100.0,90.4274,90.4455,90.3912,90.4002,9100.0
2014-09-30 09:30:00,100.08,100.17,100.04,100.09,29700.0,90.545,90.6264,90.5088,90.5541,29700.0
2014-09-30 09:35:00,100.03,100.03,99.9,99.91,14100.0,90.4998,90.4998,90.3822,90.3912,14100.0
2014-09-30 09:40:00,99.83,99.85,99.73,99.73,4900.0,90.3188,90.3369,90.2283,90.2283,4900.0
2014-09-30 09:45:00,99.72,99.87,99.72,99.74,12300.0,90.2193,90.355,90.2193,90.2374,12300.0
2014-09-30 09:50:00,99.63,99.69,99.59,99.69,5000.0,90.1379,90.1922,90.1017,90.1922,5000.0
2014-09-30 09:55:00,99.76,99.79,99.72,99.79,7000.0,90.2555,90.2826,90.2193,90.2826,7000.0
2014-09-30 10:00:00,99.76,99.76,99.55,99.57,9400.0,90.2555,90.2555,90.0655,90.0836,9400.0
2014-09-30 10:05:00,99.54,99.74,99.54,99.72,7100.0,90.0565,90.2374,90.0565,90.2193,7100.0
2014-09-30 10:10:00,99.76,99.82,99.74,99.81,7600.0,90.2555,90.3098,90.2374,90.3007,7600.0
2014-09-30 10:15:00,99.82,99.92,99.8,99.89,5000.0,90.3098,90.4002,90.2917,90.3731,5000.0
2014-09-30 10:20:00,99.91,99.91,99.78,99.78,2300.0,90.3912,90.3912,90.2736,90.2736,2300.0
2014-09-30 10:25:00,99.79,99.83,99.77,99.78,5700.0,90.2826,90.3188,90.2645,90.2736,5700.0
2014-09-30 10:30:00,99.78,99.91,99.78,99.91,8300.0,90.2736,90.3912,90.2736,90.3912,8300.0
2014-09-30 10:35:00,99.9,100.02,99.87,100.02,5100.0,90.3822,90.4907,90.355,90.4907,5100.0
2014-09-30 10:40:00,100.02,100.08,99.98,100.08,5000.0,90.4907,90.545,90.4545,90.545,5000.0
2014-09-30 10:45:00,100.19,100.24,100.17,100.2,18400.0,90.6445,90.6898,90.6264,90.6536,18400.0
2014-09-30 10:50:00,100.19,100.19,100.12,100.14,2300.0,90.6445,90.6445,90.5812,90.5993,2300.0
2014-09-30 10:55:00,100.18,100.18,100.1,100.16,6500.0,90.6355,90.6355,90.5631,90.6174,6500.0
2014-09-30 11:00:00,100.15,100.16,100.12,100.13,2700.0,90.6083,90.6174,90.5812,90.5902,2700.0
2014-09-30 11:05:00,100.15,100.27,100.15,100.26,6900.0,90.6083,90.7169,90.6083,90.7079,6900.0
2014-09-30 11:10:00,100.2,100.25,100.2,100.22,3500.0,90.6536,90.6988,90.6536,90.6717,3500.0
2014-09-30 11:15:00,100.22,100.28,100.22,100.22,9600.0,90.6717,90.7259,90.6717,90.6717,9600.0
2014-09-30 11:20:00,100.22,100.24,100.19,100.24,4800.0,90.6717,90.6898,90.6445,90.6898,4800.0
2014-09-30 11:25:00,100.3,100.35,100.28,100.34,2200.0,90.744,90.7893,90.7259,90.7802,2200.0
2014-09-30 11:30:00,100.33,100.33,100.27,100.28,2800.0,90.7712,90.7712,90.7169,90.7259,2800.0
2014-09-30 11:35:00,100.29,100.3,100.26,100.26,5600.0,90.735,90.744,90.7079,90.7079,5600.0
2014-09-30 11:40:00,100.2,100.2,100.13,100.16,2500.0,90.6536,90.6536,90.5902,90.6174,2500.0
2014-09-30 11:45:00,100.13,100.14,100.08,100.09,4500.0,90.5902,90.5993,90.545,90.5541,4500.0
2014-09-30 11:50:00,100.12,100.15,100.1,100.13,5400.0,90.5812,90.6083,90.5631,90.5902,5400.0
2014-09-30 11:55:00,100.15,100.15,100.09,100.1,5400.0,90.6083,90.6083,90.5541,90.5631,5400.0
2014-09-30 12:00:00,100.1,100.11,100.07,100.09,4900.0,90.5631,90.5721,90.536,90.5541,4900.0
2014-09-30 12:05:00,100.09,100.1,100.09,100.09,3100.0,90.5541,90.5631,90.5541,90.5541,3100.0
2014-09-30 12:10:00,100.09,100.11,100.09,100.11,3000.0,90.5541,90.5721,90.5541,90.5721,3000.0
2014-09-30 12:15:00,100.13,100.13,100.06,100.1,1800.0,90.5902,90.5902,90.5269,90.5631,1800.0
2014-09-30 12:20:00,100.09,100.09,99.95,99.95,3400.0,90.5541,90.5541,90.4274,90.4274,3400.0
2014-09-30 12:25:00,99.94,99.94,99.89,99.93,2800.0,90.4183,90.4183,90.3731,90.4093,2800.0
2014-09-30 12:30:00,99.91,99.95,99.91,99.93,2100.0,90.3912,90.4274,90.3912,90.4093,2100.0
2014-09-30 12:35:00,99.92,99.92,99.74,99.74,3000.0,90.4002,90.4002,90.2374,90.2374,3000.0
2014-09-30 12:40:00,99.73,99.82,99.73,99.81,4800.0,90.2283,90.3098,90.2283,90.3007,4800.0
2014-09-30 12:45:00,99.85,99.89,99.85,99.87,2900.0,90.3369,90.3731,90.3369,90.355,2900.0
2014-09-30 12:50:00,99.89,99.92,99.89,99.92,6000.0,90.3731,90.4002,90.3731,90.4002,6000.0
2014-09-30 12:55:00,99.93,99.93,99.86,99.86,1900.0,90.4093,90.4093,90.346,90.346,1900.0
2014-09-30 13:00:00,99.9,99.96,99.9,99.94,11100.0,90.3822,90.4364,90.3822,90.4183,11100.0
2014-09-30 13:05:00,99.95,100.02,99.95,99.97,3800.0,90.4274,90.4907,90.4274,90.4455,3800.0
2014-09-30 13:10:00,99.93,99.97,99.93,99.97,4200.0,90.4093,90.4455,90.4093,90.4455,4200.0
2014-09-30 13:15:00,99.97,100.01,99.93,99.95,8700.0,90.4455,90.4817,90.4093,90.4274,8700.0
2014-09-30 13:20:00,99.93,99.94,99.86,99.87,7600.0,90.4093,90.4183,90.346,90.355,7600.0
2014-09-30 13:25:00,99.88,99.9,99.79,99.79,8200.0,90.3641,90.3822,90.2826,90.2826,8200.0
2014-09-30 13:30:00,99.79,99.82,99.75,99.77,5800.0,90.2826,90.3098,90.2464,90.2645,5800.0
2014-09-30 13:35:00,99.74,99.8,99.73,99.79,5800.0,90.2374,90.2917,90.2283,90.2826,5800.0
2014-09-30 13:40:00,99.79,99.79,99.65,99.67,3200.0,90.2826,90.2826,90.156,90.1741,3200.0
2014-09-30 13:45:00,99.65,99.65,99.52,99.56,3700.0,90.156,90.156,90.0384,90.0745,3700.0
2014-09-30 13:50:00,99.54,99.56,99.51,99.56,5700.0,90.0565,90.0745,90.0293,90.0745,5700.0
2014-09-30 13:55:00,99.61,99.65,99.61,99.65,5000.0,90.1198,90.156,90.1198,90.156,5000.0
2014-09-30 14:00:00,99.64,99.67,99.58,99.67,44000.0,90.1469,90.1741,90.0926,90.1741,44000.0
2014-09-30 14:05:00,99.71,99.71,99.62,99.67,5900.0,90.2103,90.2103,90.1288,90.1741,5900.0
2014-09-30 14:10:00,99.67,99.69,99.62,99.65,7900.0,90.1741,90.1922,90.1288,90.156,7900.0
2014-09-30 14:15:00,99.65,99.65,99.59,99.61,6800.0,90.156,90.156,90.1017,90.1198,6800.0
2014-09-30 14:20:00,99.61,99.65,99.5,99.55,29500.0,90.1198,90.156,90.0203,90.0655,29500.0
2014-09-30 14:25:00,99.55,99.68,99.49,99.68,39000.0,90.0655,90.1831,90.0112,90.1831,39000.0
2014-09-30 14:30:00,99.68,99.76,99.67,99.73,8900.0,90.1831,90.2555,90.1741,90.2283,8900.0
2014-09-30 14:35:00,99.71,99.73,99.68,99.72,17200.0,90.2103,90.2283,90.1831,90.2193,17200.0
2014-09-30 14:40:00,99.69,99.7,99.64,99.66,5200.0,90.1922,90.2012,90.1469,90.165,5200.0
2014-09-30 14:45:00,99.66,99.78,99.66,99.77,9100.0,90.165,90.2736,90.165,90.2645,9100.0
2014-09-30 14:50:00,99.78,99.78,99.74,99.75,3600.0,90.2736,90.2736,90.2374,90.2464,3600.0
2014-09-30 14:55:00,99.75,99.81,99.72,99.72,8600.0,90.2464,90.3007,90.2193,90.2193,8600.0
2014-09-30 15:00:00,99.72,99.72,99.63,99.66,12800.0,90.2193,90.2193,90.1379,90.165,12800.0
2014-09-30 15:05:00,99.65,99.66,99.6,99.66,19100.0,90.156,90.165,90.1107,90.165,19100.0
2014-09-30 15:10:00,99.68,99.72,99.66,99.66,8600.0,90.1831,90.2193,90.165,90.165,8600.0
2014-09-30 15:15:00,99.66,99.76,99.66,99.75,6700.0,90.165,90.2555,90.165,90.2464,6700.0
2014-09-30 15:20:00,99.78,99.9,99.76,99.86,15400.0,90.2736,90.3822,90.2555,90.346,15400.0
2014-09-30 15:25:00,99.88,99.88,99.83,99.86,10800.0,90.3641,90.3641,90.3188,90.346,10800.0
2014-09-30 15:30:00,99.86,99.88,99.8,99.84,7600.0,90.346,90.3641,90.2917,90.3279,7600.0
2014-09-30 15:35:00,99.89,99.98,99.89,99.89,4000.0,90.3731,90.4545,90.3731,90.3731,4000.0
2014-09-30 15:40:00,99.87,99.93,99.87,99.89,9300.0,90.355,90.4093,90.355,90.3731,9300.0
2014-09-30 15:45:00,99.87,99.91,99.8,99.88,9800.0,90.355,90.3912,90.2917,90.3641,9800.0
2014-09-30 15:50:00,99.86,99.88,99.81,99.87,10800.0,90.346,90.3641,90.3007,90.355,10800.0
2014-09-30 15:55:00,99.85,99.85,99.69,99.69,14200.0,90.3369,90.3369,90.1922,90.1922,14200.0
2014-10-01 09:30:00,99.57,99.57,99.34,99.37,12400.0,90.0836,90.0836,89.8755,89.9026,12400.0
2014-10-01 09:35:00,99.37,99.37,99.0,99.0,4700.0,89.9026,89.9026,89.5679,89.5679,4700.0
2014-10-01 09:40:00,99.0,99.09,99.0,99.0,6300.0,89.5679,89.6493,89.5679,89.5679,6300.0
2014-10-01 09:45:00,98.98,99.01,98.92,98.95,8600.0,89.5498,89.5769,89.4955,89.5227,8600.0
2014-10-01 09:50:00,98.9,99.02,98.85,99.02,7000.0,89.4774,89.586,89.4322,89.586,7000.0
2014-10-01 09:55:00,98.99,99.07,98.99,99.07,2700.0,89.5589,89.6312,89.5589,89.6312,2700.0
2014-10-01 10:00:00,99.0,99.02,98.72,98.72,24400.0,89.5679,89.586,89.3146,89.3146,24400.0
2014-10-01 10:05:00,98.69,98.76,98.66,98.72,8500.0,89.2874,89.3508,89.2603,89.3146,8500.0
2014-10-01 10:10:00,98.72,98.77,98.67,98.77,6300.0,89.3146,89.3598,89.2693,89.3598,6300.0
2014-10-01 10:15:00,98.79,98.91,98.79,98.88,4600.0,89.3779,89.4865,89.3779,89.4593,4600.0
2014-10-01 10:20:00,98.91,98.97,98.9,98.97,1500.0,89.4865,89.5408,89.4774,89.5408,1500.0
2014-10-01 10:25:00,98.93,98.95,98.88,98.88,7300.0,89.5046,89.5227,89.4593,89.4593,7300.0
2014-10-01 10:30:00,98.89,98.91,98.78,98.8,8200.0,89.4684,89.4865,89.3689,89.387,8200.0
2014-10-01 10:35:00,98.8,98.8,98.7,98.71,3300.0,89.387,89.387,89.2965,89.3055,3300.0
2014-10-01 10:40:00,98.7,98.8,98.7,98.8,5600.0,89.2965,89.387,89.2965,89.387,5600.0
2014-10-01 10:45:00,98.78,98.88,98.73,98.83,7700.0,89.3689,89.4593,89.3236,89.4141,7700.0
2014-10-01 10:50:00,98.85,98.91,98.85,98.85,3800.0,89.4322,89.4865,89.4322,89.4322,3800.0
2014-10-01 10:55:00,98.86,98.98,98.82,98.98,11000.0,89.4412,89.5498,89.405,89.5498,11000.0
2014-10-01 11:00:00,98.99,99.1,98.99,99.1,3900.0,89.5589,89.6584,89.5589,89.6584,3900.0
2014-10-01 11:05:00,99.09,99.16,99.09,99.09,5300.0,89.6493,89.7127,89.6493,89.6493,5300.0
2014-10-01 11:10:00,99.09,99.12,99.01,99.01,3800.0,89.6493,89.6765,89.5769,89.5769,3800.0
2014-10-01 11:15:00,98.99,99.11,98.99,99.08,2500.0,89.5589,89.6674,89.5589,89.6403,2500.0
2014-10-01 11:20:00,99.07,99.07,99.01,99.04,900.0,89.6312,89.6312,89.5769,89.6041,900.0
2014-10-01 11:25:00,99.04,99.05,98.87,98.94,7200.0,89.6041,89.6131,89.4503,89.5136,7200.0
2014-10-01 11:30:00,98.91,98.92,98.83,98.83,900.0,89.4865,89.4955,89.4141,89.4141,900.0
2014-10-01 11:35:00,98.9,98.95,98.88,98.94,5400.0,89.4774,89.5227,89.4593,89.5136,5400.0
2014-10-01 11:40:00,98.92,98.95,98.88,98.95,8900.0,89.4955,89.5227,89.4593,89.5227,8900.0
2014-10-01 11:45:00,98.94,98.94,98.76,98.77,6300.0,89.5136,89.5136,89.3508,89.3598,6300.0
2014-10-01 11:50:00,98.75,98.89,98.75,98.89,34100.0,89.3417,89.4684,89.3417,89.4684,34100.0
2014-10-01 11:55:00,98.88,98.91,98.86,98.86,4500.0,89.4593,89.4865,89.4412,89.4412,4500.0
2014-10-01 12:00:00,98.85,98.85,98.78,98.78,8400.0,89.4322,89.4322,89.3689,89.3689,8400.0
2014-10-01 12:05:00,98.78,98.81,98.72,98.8,2700.0,89.3689,89.396,89.3146,89.387,2700.0
2014-10-01 12:10:00,98.84,98.85,98.7,98.7,5900.0,89.4231,89.4322,89.2965,89.2965,5900.0
2014-10-01 12:15:00,98.71,98.75,98.69,98.75,12500.0,89.3055,89.3417,89.2874,89.3417,12500.0
2014-10-01 12:20:00,98.73,98.78,98.71,98.78,6600.0,89.3236,89.3689,89.3055,89.3689,6600.0
2014-10-01 12:25:00,98.77,98.85,98.7,98.85,6700.0,89.3598,89.4322,89.2965,89.4322,6700.0
2014-10-01 12:30:00,98.83,98.83,98.69,98.74,11900.0,89.4141,89.4141,89.2874,89.3327,11900.0
2014-10-01 12:35:00,98.73,98.74,98.69,98.7,5600.0,89.3236,89.3327,89.2874,89.2965,5600.0
2014-10-01 12:40:00,98.66,98.71,98.64,98.65,5500.0,89.2603,89.3055,89.2422,89.2512,5500.0
2014-10-01 12:45:00,98.63,98.63,98.51,98.51,17700.0,89.2332,89.2332,89.1246,89.1246,17700.0
2014-10-01 12:50:00,98.49,98.61,98.49,98.61,10100.0,89.1065,89.2151,89.1065,89.2151,10100.0
2014-10-01 12:55:00,98.57,98.61,98.52,98.55,13400.0,89.1789,89.2151,89.1336,89.1608,13400.0
2014-10-01 13:00:00,98.53,98.61,98.51,98.57,1400.0,89.1427,89.2151,89.1246,89.1789,1400.0
2014-10-01 13:05:00,98.54,98.55,98.47,98.48,5200.0,89.1517,89.1608,89.0884,89.0974,5200.0
2014-10-01 13:10:00,98.48,98.54,98.46,98.48,7300.0,89.0974,89.1517,89.0793,89.0974,7300.0
2014-10-01 13:15:00,98.46,98.5,98.42,98.44,9500.0,89.0793,89.1155,89.0432,89.0613,9500.0
2014-10-01 13:20:00,98.43,98.48,98.39,98.42,6400.0,89.0522,89.0974,89.016,89.0432,6400.0
2014-10-01 13:25:00,98.47,98.49,98.45,98.47,6400.0,89.0884,89.1065,89.0703,89.0884,6400.0
2014-10-01 13:30:00,98.5,98.5,98.33,98.33,5200.0,89.1155,89.1155,88.9617,88.9617,5200.0
2014-10-01 13:35:00,98.36,98.36,98.25,98.26,10400.0,88.9889,88.9889,88.8894,88.8984,10400.0
2014-10-01 13:40:00,98.26,98.27,98.19,98.22,3400.0,88.8984,88.9074,88.8351,88.8622,3400.0
2014-10-01 13:45:00,98.21,98.3,98.2,98.23,3500.0,88.8532,88.9346,88.8441,88.8713,3500.0
2014-10-01 13:50:00,98.24,98.27,98.17,98.19,7900.0,88.8803,88.9074,88.817,88.8351,7900.0
2014-10-01 13:55:00,98.2,98.2,98.1,98.1,7500.0,88.8441,88.8441,88.7536,88.7536,7500.0
2014-10-01 14:00:00,98.12,98.22,98.1,98.18,5400.0,88.7717,88.8622,88.7536,88.826,5400.0
2014-10-01 14:05:00,98.21,98.29,98.21,98.29,5500.0,88.8532,88.9255,88.8532,88.9255,5500.0
2014-10-01 14:10:00,98.29,98.3,98.27,98.28,5100.0,88.9255,88.9346,88.9074,88.9165,5100.0
2014-10-01 14:15:00,98.27,98.34,98.25,98.34,10600.0,88.9074,88.9708,88.8894,88.9708,10600.0
2014-10-01 14:20:00,98.33,98.37,98.27,98.36,8100.0,88.9617,88.9979,88.9074,88.9889,8100.0
2014-10-01 14:25:00,98.38,98.42,98.33,98.35,5800.0,89.007,89.0432,88.9617,88.9798,5800.0
2014-10-01 14:30:00,98.36,98.36,98.28,98.31,3500.0,88.9889,88.9889,88.9165,88.9436,3500.0
2014-10-01 14:35:00,98.32,98.35,98.3,98.35,2600.0,88.9527,88.9798,88.9346,88.9798,2600.0
2014-10-01 14:40:00,98.33,98.36,98.27,98.29,6400.0,88.9617,88.9889,88.9074,88.9255,6400.0
2014-10-01 14:45:00,98.33,98.33,98.3,98.3,3900.0,88.9617,88.9617,88.9346,88.9346,3900.0
2014-10-01 14:50:00,98.29,98.29,98.22,98.26,2000.0,88.9255,88.9255,88.8622,88.8984,2000.0
2014-10-01 14:55:00,98.22,98.22,98.08,98.1,30800.0,88.8622,88.8622,88.7356,88.7536,30800.0
2014-10-01 15:00:00,98.1,98.15,98.02,98.05,8400.0,88.7536,88.7989,88.6813,88.7084,8400.0
2014-10-01 15:05:00,98.03,98.07,97.95,97.96,12500.0,88.6903,88.7265,88.6179,88.627,12500.0
2014-10-01 15:10:00,97.97,98.06,97.94,98.04,12500.0,88.636,88.7175,88.6089,88.6994,12500.0
2014-10-01 15:15:00,98.04,98.14,98.04,98.13,4900.0,88.6994,88.7898,88.6994,88.7808,4900.0
2014-10-01 15:20:00,98.12,98.12,98.01,98.01,24900.0,88.7717,88.7717,88.6722,88.6722,24900.0
2014-10-01 15:25:00,98.02,98.19,98.02,98.17,9700.0,88.6813,88.8351,88.6813,88.817,9700.0
2014-10-01 15:30:00,98.19,98.31,98.19,98.24,37700.0,88.8351,88.9436,88.8351,88.8803,37700.0
2014-10-01 15:35:00,98.21,98.27,98.16,98.27,19500.0,88.8532,88.9074,88.8079,88.9074,19500.0
2014-10-01 15:40:00,98.27,98.36,98.26,98.33,7400.0,88.9074,88.9889,88.8984,88.9617,7400.0
2014-10-01 15:45:00,98.34,98.46,98.34,98.43,13300.0,88.9708,89.0793,88.9708,89.0522,13300.0
2014-10-01 15:50:00,98.43,98.43,98.34,98.38,6200.0,89.0522,89.0522,88.9708,89.007,6200.0
2014-10-01 15:55:00,98.37,98.43,98.25,98.25,33300.0,88.9979,89.0522,88.8894,88.8894,33300.0
2014-10-02 09:30:00,98.19,98.28,98.09,98.28,11400.0,88.8351,88.9165,88.7446,88.9165,11400.0
2014-10-02 09:35:00,98.24,98.36,98.24,98.26,21600.0,88.8803,88.9889,88.8803,88.8984,21600.0
2014-10-02 09:40:00,98.27,98.35,98.21,98.33,6800.0,88.9074,88.9798,88.8532,88.9617,6800.0
2014-10-02 09:45:00,98.23,98.29,98.17,98.29,5800.0,88.8713,88.9255,88.817,88.9255,5800.0
2014-10-02 09:50:00,98.35,98.43,98.3,98.3,3200.0,88.9798,89.0522,88.9346,88.9346,3200.0
2014-10-02 09:55:00,98.31,98.31,98.23,98.23,9900.0,88.9436,88.9436,88.8713,88.8713,9900.0
2014-10-02 10:00:00,98.2,98.23,98.14,98.16,5100.0,88.8441,88.8713,88.7898,88.8079,5100.0
2014-10-02 10:05:00,98.13,98.26,98.1,98.22,8900.0,88.7808,88.8984,88.7536,88.8622,8900.0
2014-10-02 10:10:00,98.21,98.23,98.03,98.03,9100.0,88.8532,88.8713,88.6903,88.6903,9100.0
2014-10-02 10:15:00,98.04,98.11,97.98,98.0,6400.0,88.6994,88.7627,88.6451,88.6632,6400.0
2014-10-02 10:20:00,98.03,98.17,98.03,98.17,7400.0,88.6903,88.817,88.6903,88.817,7400.0
2014-10-02 10:25:00,98.16,98.17,98.07,98.07,4400.0,88.8079,88.817,88.7265,88.7265,4400.0
2014-10-02 10:30:00,98.02,98.04,97.81,97.81,4200.0,88.6813,88.6994,88.4913,88.4913,4200.0
2014-10-02 10:35:00,97.82,97.86,97.76,97.84,8800.0,88.5003,88.5365,88.446,88.5184,8800.0
2014-10-02 10:40:00,97.86,97.88,97.67,97.71,17300.0,88.5365,88.5546,88.3646,88.4008,17300.0
2014-10-02 10:45:00,97.7,97.79,97.68,97.79,3400.0,88.3918,88.4732,88.3737,88.4732,3400.0
2014-10-02 10:50:00,97.76,97.78,97.65,97.65,22100.0,88.446,88.4641,88.3465,88.3465,22100.0
2014-10-02 10:55:00,97.67,97.67,97.54,97.54,12800.0,88.3646,88.3646,88.247,88.247,12800.0
2014-10-02 11:00:00,97.53,97.57,97.5,97.56,8000.0,88.238,88.2741,88.2108,88.2651,8000.0
2014-10-02 11:05:00,97.58,97.65,97.58,97.65,5700.0,88.2832,88.3465,88.2832,88.3465,5700.0
2014-10-02 11:10:00,97.6,97.7,97.6,97.7,3200.0,88.3013,88.3918,88.3013,88.3918,3200.0
2014-10-02 11:15:00,97.73,97.74,97.65,97.65,5200.0,88.4189,88.4279,88.3465,88.3465,5200.0
2014-10-02 11:20:00,97.64,97.66,97.54,97.55,1400.0,88.3375,88.3556,88.247,88.256,1400.0
2014-10-02 11:25:00,97.57,97.62,97.53,97.56,27000.0,88.2741,88.3194,88.238,88.2651,27000.0
2014-10-02 11:30:00,97.58,97.6,97.43,97.45,23900.0,88.2832,88.3013,88.1475,88.1656,23900.0
2014-10-02 11:35:00,97.42,97.44,97.25,97.3,9500.0,88.1384,88.1565,87.9846,88.0299,9500.0
2014-10-02 11:40:00,97.31,97.32,97.03,97.1,3500.0,88.0389,88.048,87.7856,87.8489,3500.0
2014-10-02 11:45:00,97.13,97.26,97.13,97.21,7400.0,87.8761,87.9937,87.8761,87.9484,7400.0
2014-10-02 11:50:00,97.15,97.34,97.15,97.34,3300.0,87.8942,88.0661,87.8942,88.0661,3300.0
2014-10-02 11:55:00,97.33,97.35,97.28,97.34,6000.0,88.057,88.0751,88.0118,88.0661,6000.0
2014-10-02 12:00:00,97.36,97.38,97.35,97.36,900.0,88.0841,88.1022,88.0751,88.0841,900.0
2014-10-02 12:05:00,97.35,97.51,97.35,97.51,2000.0,88.0751,88.2199,88.0751,88.2199,2000.0
2014-10-02 12:10:00,97.51,97.54,97.46,97.47,3200.0,88.2199,88.247,88.1746,88.1837,3200.0
2014-10-02 12:15:00,97.49,97.52,97.45,97.48,4400.0,88.2018,88.2289,88.1656,88.1927,4400.0
2014-10-02 12:20:00,97.47,97.49,97.43,97.47,6100.0,88.1837,88.2018,88.1475,88.1837,6100.0
2014-10-02 12:25:00,97.47,97.49,97.43,97.48,2900.0,88.1837,88.2018,88.1475,88.1927,2900.0
2014-10-02 12:30:00,97.5,97.59,97.38,97.38,3600.0,88.2108,88.2922,88.1022,88.1022,3600.0
2014-10-02 12:35:00,97.42,97.42,97.4,97.41,1400.0,88.1384,88.1384,88.1203,88.1294,1400.0
2014-10-02 12:40:00,97.42,97.52,97.36,97.49,20000.0,88.1384,88.2289,88.0841,88.2018,20000.0
2014-10-02 12:45:00,97.48,97.54,97.46,97.52,4300.0,88.1927,88.247,88.1746,88.2289,4300.0
2014-10-02 12:50:00,97.55,97.76,97.55,97.76,10900.0,88.256,88.446,88.256,88.446,10900.0
2014-10-02 12:55:00,97.79,97.83,97.73,97.82,3200.0,88.4732,88.5094,88.4189,88.5003,3200.0
2014-10-02 13:00:00,97.87,97.87,97.8,97.87,800.0,88.5456,88.5456,88.4822,88.5456,800.0
2014-10-02 13:05:00,97.9,97.9,97.82,97.86,1400.0,88.5727,88.5727,88.5003,88.5365,1400.0
2014-10-02 13:10:00,97.9,98.01,97.9,98.01,3500.0,88.5727,88.6722,88.5727,88.6722,3500.0
2014-10-02 13:15:00,98.01,98.13,98.01,98.13,9100.0,88.6722,88.7808,88.6722,88.7808,9100.0
2014-10-02 13:20:00,98.13,98.13,98.06,98.11,7600.0,88.7808,88.7808,88.7175,88.7627,7600.0
2014-10-02 13:25:00,98.12,98.21,98.12,98.19,10300.0,88.7717,88.8532,88.7717,88.8351,10300.0
2014-10-02 13:30:00,98.19,98.25,98.19,98.19,4300.0,88.8351,88.8894,88.8351,88.8351,4300.0
2014-10-02 13:35:00,98.17,98.17,98.06,98.08,6500.0,88.817,88.817,88.7175,88.7356,6500.0
2014-10-02 13:40:00,98.05,98.08,98.04,98.04,6000.0,88.7084,88.7356,88.6994,88.6994,6000.0
2014-10-02 13:45:00,98.05,98.1,98.05,98.05,4300.0,88.7084,88.7536,88.7084,88.7084,4300.0
2014-10-02 13:50:00,98.04,98.18,98.04,98.18,10200.0,88.6994,88.826,88.6994,88.826,10200.0
2014-10-02 13:55:00,98.21,98.21,98.09,98.09,2300.0,88.8532,88.8532,88.7446,88.7446,2300.0
2014-10-02 14:00:00,98.09,98.2,98.09,98.19,3100.0,88.7446,88.8441,88.7446,88.8351,3100.0
2014-10-02 14:05:00,98.18,98.4,98.18,98.36,11300.0,88.826,89.0251,88.826,88.9889,11300.0
2014-10-02 14:10:00,98.35,98.46,98.32,98.46,12500.0,88.9798,89.0793,88.9527,89.0793,12500.0
2014-10-02 14:15:00,98.45,98.45,98.32,98.33,6600.0,89.0703,89.0703,88.9527,88.9617,6600.0
2014-10-02 14:20:00,98.33,98.33,98.22,98.27,6300.0,88.9617,88.9617,88.8622,88.9074,6300.0
2014-10-02 14:25:00,98.25,98.41,98.25,98.39,10400.0,88.8894,89.0341,88.8894,89.016,10400.0
2014-10-02 14:30:00,98.39,98.39,98.25,98.28,10000.0,89.016,89.016,88.8894,88.9165,10000.0
2014-10-02 14:35:00,98.27,98.3,98.25,98.29,3700.0,88.9074,88.9346,88.8894,88.9255,3700.0
2014-10-02 14:40:00,98.33,98.44,98.3,98.44,8500.0,88.9617,89.0613,88.9346,89.0613,8500.0
2014-10-02 14:45:00,98.44,98.53,98.42,98.45,6400.0,89.0613,89.1427,89.0432,89.0703,6400.0
2014-10-02 14:50:00,98.46,98.59,98.44,98.57,11400.0,89.0793,89.197,89.0613,89.1789,11400.0
2014-10-02 14:55:00,98.58,98.58,98.48,98.51,14700.0,89.1879,89.1879,89.0974,89.1246,14700.0
2014-10-02 15:00:00,98.47,98.5,98.39,98.45,21900.0,89.0884,89.1155,89.016,89.0703,21900.0
2014-10-02 15:05:00,98.46,98.49,98.4,98.45,4500.0,89.0793,89.1065,89.0251,89.0703,4500.0
2014-10-02 15:10:00,98.46,98.49,98.42,98.42,5000.0,89.0793,89.1065,89.0432,89.0432,5000.0
2014-10-02 15:15:00,98.41,98.41,98.27,98.3,2700.0,89.0341,89.0341,88.9074,88.9346,2700.0
2014-10-02 15:20:00,98.31,98.38,98.29,98.35,2500.0,88.9436,89.007,88.9255,88.9798,2500.0
2014-10-02 15:25:00,98.31,98.37,98.31,98.35,14200.0,88.9436,88.9979,88.9436,88.9798,14200.0
2014-10-02 15:30:00,98.34,98.34,98.26,98.3,8700.0,88.9708,88.9708,88.8984,88.9346,8700.0
2014-10-02 15:35:00,98.31,98.37,98.29,98.37,8600.0,88.9436,88.9979,88.9255,88.9979,8600.0
2014-10-02 15:40:00,98.37,98.38,98.27,98.27,4200.0,88.9979,89.007,88.9074,88.9074,4200.0
2014-10-02 15:45:00,98.26,98.38,98.21,98.36,76900.0,88.8984,89.007,88.8532,88.9889,76900.0
2014-10-02 15:50:00,98.39,98.44,98.33,98.33,309000.0,89.016,89.0613,88.9617,88.9617,309000.0
2014-10-02 15:55:00,98.34,98.45,98.32,98.32,26000.0,88.9708,89.0703,88.9527,88.9527,26000.0
2014-10-03 09:30:00,98.89,98.91,98.8,98.87,21200.0,89.4684,89.4865,89.387,89.4503,21200.0
2014-10-03 09:35:00,98.84,98.84,98.64,98.67,7600.0,89.4231,89.4231,89.2422,89.2693,7600.0
2014-10-03 09:40:00,98.74,98.95,98.74,98.92,12300.0,89.3327,89.5227,89.3327,89.4955,12300.0
2014-10-03 09:45:00,99.03,99.14,99.03,99.1,2500.0,89.595,89.6946,89.595,89.6584,2500.0
2014-10-03 09:50:00,99.09,99.12,99.06,99.1,3100.0,89.6493,89.6765,89.6222,89.6584,3100.0
2014-10-03 09:55:00,99.12,99.19,99.12,99.16,6300.0,89.6765,89.7398,89.6765,89.7127,6300.0
2014-10-03 10:00:00,99.19,99.41,99.18,99.41,5500.0,89.7398,89.9388,89.7308,89.9388,5500.0
2014-10-03 10:05:00,99.45,99.45,99.4,99.44,2200.0,89.975,89.975,89.9298,89.966,2200.0
2014-10-03 10:10:00,99.42,99.42,99.35,99.39,6900.0,89.9479,89.9479,89.8846,89.9207,6900.0
2014-10-03 10:15:00,99.38,99.38,99.33,99.34,10900.0,89.9117,89.9117,89.8665,89.8755,10900.0
2014-10-03 10:20:00,99.33,99.38,99.24,99.26,9800.0,89.8665,89.9117,89.785,89.8031,9800.0
2014-10-03 10:25:00,99.25,99.3,99.23,99.28,8900.0,89.7941,89.8393,89.776,89.8212,8900.0
2014-10-03 10:30:00,99.26,99.26,99.18,99.21,9900.0,89.8031,89.8031,89.7308,89.7579,9900.0
2014-10-03 10:35:00,99.19,99.24,99.13,99.21,12700.0,89.7398,89.785,89.6855,89.7579,12700.0
2014-10-03 10:40:00,99.2,99.21,99.07,99.11,9700.0,89.7488,89.7579,89.6312,89.6674,9700.0
2014-10-03 10:45:00,99.13,99.21,99.12,99.2,12100.0,89.6855,89.7579,89.6765,89.7488,12100.0
2014-10-03 10:50:00,99.22,99.29,99.16,99.27,7400.0,89.7669,89.8303,89.7127,89.8122,7400.0
2014-10-03 10:55:00,99.27,99.3,99.26,99.3,3600.0,89.8122,89.8393,89.8031,89.8393,3600.0
2014-10-03 11:00:00,99.27,99.34,99.26,99.32,8800.0,89.8122,89.8755,89.8031,89.8574,8800.0
2014-10-03 11:05:00,99.34,99.38,99.34,99.34,5100.0,89.8755,89.9117,89.8755,89.8755,5100.0
2014-10-03 11:10:00,99.36,99.36,99.24,99.27,5600.0,89.8936,89.8936,89.785,89.8122,5600.0
2014-10-03 11:15:00,99.27,99.3,99.22,99.22,2900.0,89.8122,89.8393,89.7669,89.7669,2900.0
2014-10-03 11:20:00,99.21,99.23,99.18,99.2,29700.0,89.7579,89.776,89.7308,89.7488,29700.0
2014-10-03 11:25:00,99.2,99.34,99.2,99.3,7600.0,89.7488,89.8755,89.7488,89.8393,7600.0
2014-10-03 11:30:00,99.33,99.36,99.29,99.33,10800.0,89.8665,89.8936,89.8303,89.8665,10800.0
2014-10-03 11:35:00,99.33,99.37,99.33,99.37,4800.0,89.8665,89.9026,89.8665,89.9026,4800.0
2014-10-03 11:40:00,99.35,99.35,99.24,99.25,4600.0,89.8846,89.8846,89.785,89.7941,4600.0
2014-10-03 11:45:00,99.25,99.27,99.18,99.24,6200.0,89.7941,89.8122,89.7308,89.785,6200.0
2014-10-03 11:50:00,99.22,99.26,99.19,99.24,6000.0,89.7669,89.8031,89.7398,89.785,6000.0
2014-10-03 11:55:00,99.26,99.32,99.26,99.32,5500.0,89.8031,89.8574,89.8031,89.8574,5500.0
2014-10-03 12:00:00,99.3,99.4,99.26,99.36,7500.0,89.8393,89.9298,89.8031,89.8936,7500.0
2014-10-03 12:05:00,99.37,99.37,99.35,99.35,700.0,89.9026,89.9026,89.8846,89.8846,700.0
2014-10-03 12:10:00,99.34,99.44,99.33,99.39,5600.0,89.8755,89.966,89.8665,89.9207,5600.0
2014-10-03 12:15:00,99.38,99.4,99.36,99.39,2800.0,89.9117,89.9298,89.8936,89.9207,2800.0
2014-10-03 12:20:00,99.39,99.45,99.39,99.45,4900.0,89.9207,89.975,89.9207,89.975,4900.0
2014-10-03 12:25:00,99.44,99.49,99.44,99.47,3400.0,89.966,90.0112,89.966,89.9931,3400.0
2014-10-03 12:30:00,99.51,99.57,99.5,99.53,4500.0,90.0293,90.0836,90.0203,90.0474,4500.0
2014-10-03 12:35:00,99.52,99.53,99.5,99.52,3600.0,90.0384,90.0474,90.0203,90.0384,3600.0
2014-10-03 12:40:00,99.52,99.59,99.52,99.59,3400.0,90.0384,90.1017,90.0384,90.1017,3400.0
2014-10-03 12:45:00,99.59,99.6,99.53,99.56,1400.0,90.1017,90.1107,90.0474,90.0745,1400.0
2014-10-03 12:50:00,99.54,99.56,99.54,99.55,1800.0,90.0565,90.0745,90.0565,90.0655,1800.0
2014-10-03 12:55:00,99.58,99.61,99.56,99.56,2300.0,90.0926,90.1198,90.0745,90.0745,2300.0
2014-10-03 13:00:00,99.54,99.57,99.51,99.51,5800.0,90.0565,90.0836,90.0293,90.0293,5800.0
2014-10-03 13:05:00,99.5,99.52,99.5,99.5,2100.0,90.0203,90.0384,90.0203,90.0203,2100.0
2014-10-03 13:10:00,99.52,99.55,99.5,99.53,1900.0,90.0384,90.0655,90.0203,90.0474,1900.0
2014-10-03 13:15:00,99.49,99.49,99.43,99.45,8700.0,90.0112,90.0112,89.9569,89.975,8700.0
2014-10-03 13:20:00,99.47,99.49,99.43,99.46,5500.0,89.9931,90.0112,89.9569,89.9841,5500.0
2014-10-03 13:25:00,99.46,99.48,99.46,99.47,3400.0,89.9841,90.0022,89.9841,89.9931,3400.0
2014-10-03 13:30:00,99.47,99.48,99.36,99.36,3200.0,89.9931,90.0022,89.8936,89.8936,3200.0
2014-10-03 13:35:00,99.35,99.38,99.34,99.38,2400.0,89.8846,89.9117,89.8755,89.9117,2400.0
2014-10-03 13:40:00,99.38,99.38,99.37,99.38,800.0,89.9117,89.9117,89.9026,89.9117,800.0
2014-10-03 13:45:00,99.38,99.38,99.35,99.37,2300.0,89.9117,89.9117,89.8846,89.9026,2300.0
2014-10-03 13:50:00,99.38,99.44,99.38,99.44,1500.0,89.9117,89.966,89.9117,89.966,1500.0
2014-10-03 13:55:00,99.44,99.44,99.4,99.43,12700.0,89.966,89.966,89.9298,89.9569,12700.0
2014-10-03 14:00:00,99.45,99.52,99.45,99.52,4600.0,89.975,90.0384,89.975,90.0384,4600.0
2014-10-03 14:05:00,99.54,99.56,99.5,99.5,5000.0,90.0565,90.0745,90.0203,90.0203,5000.0
2014-10-03 14:10:00,99.52,99.55,99.51,99.53,6800.0,90.0384,90.0655,90.0293,90.0474,6800.0
2014-10-03 14:15:00,99.51,99.52,99.46,99.48,18500.0,90.0293,90.0384,89.9841,90.0022,18500.0
2014-10-03 14:20:00,99.48,99.58,99.48,99.58,2800.0,90.0022,90.0926,90.0022,90.0926,2800.0
2014-10-03 14:25:00,99.58,99.61,99.54,99.55,5600.0,90.0926,90.1198,90.0565,90.0655,5600.0
2014-10-03 14:30:00,99.56,99.58,99.53,99.57,4800.0,90.0745,90.0926,90.0474,90.0836,4800.0
2014-10-03 14:35:00,99.56,99.58,99.56,99.58,3200.0,90.0745,90.0926,90.0745,90.0926,3200.0
2014-10-03 14:40:00,99.6,99.62,99.56,99.58,6600.0,90.1107,90.1288,90.0745,90.0926,6600.0
2014-10-03 14:45:00,99.54,99.58,99.52,99.56,28300.0,90.0565,90.0926,90.0384,90.0745,28300.0
2014-10-03 14:50:00,99.56,99.58,99.54,99.56,4000.0,90.0745,90.0926,90.0565,90.0745,4000.0
2014-10-03 14:55:00,99.54,99.56,99.54,99.55,7200.0,90.0565,90.0745,90.0565,90.0655,7200.0
2014-10-03 15:00:00,99.55,99.61,99.51,99.61,9800.0,90.0655,90.1198,90.0293,90.1198,9800.0
2014-10-03 15:05:00,99.6,99.6,99.51,99.52,6700.0,90.1107,90.1107,90.0293,90.0384,6700.0
2014-10-03 15:10:00,99.52,99.56,99.47,99.49,18600.0,90.0384,90.0745,89.9931,90.0112,18600.0
2014-10-03 15:15:00,99.51,99.53,99.48,99.5,3400.0,90.0293,90.0474,90.0022,90.0203,3400.0
2014-10-03 15:20:00,99.51,99.51,99.49,99.49,15800.0,90.0293,90.0293,90.0112,90.0112,15800.0
2014-10-03 15:25:00,99.49,99.54,99.49,99.5,9600.0,90.0112,90.0565,90.0112,90.0203,9600.0
2014-10-03 15:30:00,99.49,99.51,99.44,99.45,15500.0,90.0112,90.0293,89.966,89.975,15500.0
2014-10-03 15:35:00,99.45,99.47,99.42,99.44,18800.0,89.975,89.9931,89.9479,89.966,18800.0
2014-10-03 15:40:00,99.44,99.45,99.37,99.41,18100.0,89.966,89.975,89.9026,89.9388,18100.0
2014-10-03 15:45:00,99.41,99.49,99.41,99.46,4900.0,89.9388,90.0112,89.9388,89.9841,4900.0
2014-10-03 15:50:00,99.53,99.53,99.46,99.49,7900.0,90.0474,90.0474,89.9841,90.0112,7900.0
2014-10-03 15:55:00,99.49,99.49,99.39,99.39,9400.0,90.0112,90.0112,89.9207,89.9207,9400.0
2014-10-06 09:30:00,99.7,99.79,99.69,99.73,19000.0,90.2012,90.2826,90.1922,90.2283,19000.0
2014-10-06 09:35:00,99.79,99.85,99.71,99.75,6700.0,90.2826,90.3369,90.2103,90.2464,6700.0
2014-10-06 09:40:00,99.78,99.85,99.75,99.85,6600.0,90.2736,90.3369,90.2464,90.3369,6600.0
2014-10-06 09:45:00,99.82,99.85,99.8,99.83,1700.0,90.3098,90.3369,90.2917,90.3188,1700.0
2014-10-06 09:50:00,99.78,99.8,99.72,99.72,1000.0,90.2736,90.2917,90.2193,90.2193,1000.0
2014-10-06 09:55:00,99.73,99.76,99.71,99.71,400.0,90.2283,90.2555,90.2103,90.2103,400.0
2014-10-06 10:00:00,99.72,99.78,99.67,99.67,2500.0,90.2193,90.2736,90.1741,90.1741,2500.0
2014-10-06 10:05:00,99.69,99.79,99.68,99.71,4000.0,90.1922,90.2826,90.1831,90.2103,4000.0
2014-10-06 10:10:00,99.7,99.7,99.54,99.58,3200.0,90.2012,90.2012,90.0565,90.0926,3200.0
2014-10-06 10:15:00,99.56,99.61,99.54,99.58,3500.0,90.0745,90.1198,90.0565,90.0926,3500.0
2014-10-06 10:20:00,99.55,99.56,99.48,99.48,3900.0,90.0655,90.0745,90.0022,90.0022,3900.0
2014-10-06 10:25:00,99.47,99.48,99.45,99.45,1300.0,89.9931,90.0022,89.975,89.975,1300.0
2014-10-06 10:30:00,99.5,99.59,99.46,99.59,2900.0,90.0203,90.1017,89.9841,90.1017,2900.0
2014-10-06 10:35:00,99.56,99.66,99.56,99.59,6000.0,90.0745,90.165,90.0745,90.1017,6000.0
2014-10-06 10:40:00,99.6,99.68,99.6,99.63,3700.0,90.1107,90.1831,90.1107,90.1379,3700.0
2014-10-06 10:45:00,99.54,99.55,99.41,99.41,1900.0,90.0565,90.0655,89.9388,89.9388,1900.0
2014-10-06 10:50:00,99.39,99.39,99.26,99.26,1900.0,89.9207,89.9207,89.8031,89.8031,1900.0
2014-10-06 10:55:00,99.27,99.33,99.24,99.31,4100.0,89.8122,89.8665,89.785,89.8484,4100.0
2014-10-06 11:00:00,99.3,99.4,99.3,99.4,3800.0,89.8393,89.9298,89.8393,89.9298,3800.0
2014-10-06 11:05:00,99.37,99.4,99.31,99.39,8000.0,89.9026,89.9298,89.8484,89.9207,8000.0
2014-10-06 11:10:00,99.4,99.43,99.38,99.43,4400.0,89.9298,89.9569,89.9117,89.9569,4400.0
2014-10-06 11:15:00,99.4,99.4,99.33,99.4,2700.0,89.9298,89.9298,89.8665,89.9298,2700.0
2014-10-06 11:20:00,99.38,99.38,99.26,99.29,3700.0,89.9117,89.9117,89.8031,89.8303,3700.0
2014-10-06 11:25:00,99.32,99.35,99.21,99.26,19700.0,89.8574,89.8846,89.7579,89.8031,19700.0
2014-10-06 11:30:00,99.28,99.38,99.27,99.32,4100.0,89.8212,89.9117,89.8122,89.8574,4100.0
2014-10-06 11:35:00,99.3,99.35,99.26,99.26,400.0,89.8393,89.8846,89.8031,89.8031,400.0
2014-10-06 11:40:00,99.23,99.25,99.13,99.16,3000.0,89.776,89.7941,89.6855,89.7127,3000.0
2014-10-06 11:45:00,99.01,99.02,98.9,98.96,21700.0,89.5769,89.586,89.4774,89.5317,21700.0
2014-10-06 11:50:00,98.97,99.01,98.97,98.98,8100.0,89.5408,89.5769,89.5408,89.5498,8100.0
2014-10-06 11:55:00,98.97,99.02,98.91,99.02,3000.0,89.5408,89.586,89.4865,89.586,3000.0
2014-10-06 12:00:00,99.06,99.12,99.04,99.11,3800.0,89.6222,89.6765,89.6041,89.6674,3800.0
2014-10-06 12:05:00,99.11,99.21,99.11,99.14,3000.0,89.6674,89.7579,89.6674,89.6946,3000.0
2014-10-06 12:10:00,99.12,99.12,99.07,99.1,1600.0,89.6765,89.6765,89.6312,89.6584,1600.0
2014-10-06 12:15:00,99.11,99.19,99.11,99.19,1600.0,89.6674,89.7398,89.6674,89.7398,1600.0
2014-10-06 12:20:00,99.16,99.17,99.05,99.08,3100.0,89.7127,89.7217,89.6131,89.6403,3100.0
2014-10-06 12:25:00,99.15,99.16,99.05,99.07,7700.0,89.7036,89.7127,89.6131,89.6312,7700.0
2014-10-06 12:30:00,99.06,99.07,98.98,99.07,2700.0,89.6222,89.6312,89.5498,89.6312,2700.0
2014-10-06 12:35:00,99.06,99.09,98.96,98.97,1000.0,89.6222,89.6493,89.5317,89.5408,1000.0
2014-10-06 12:40:00,99.0,99.0,98.83,98.89,3100.0,89.5679,89.5679,89.4141,89.4684,3100.0
2014-10-06 12:45:00,98.83,98.91,98.82,98.91,1800.0,89.4141,89.4865,89.405,89.4865,1800.0
2014-10-06 12:50:00,98.89,98.93,98.85,98.88,10100.0,89.4684,89.5046,89.4322,89.4593,10100.0
2014-10-06 12:55:00,98.94,98.97,98.85,98.85,6800.0,89.5136,89.5408,89.4322,89.4322,6800.0
2014-10-06 13:00:00,98.92,99.06,98.85,99.06,10100.0,89.4955,89.6222,89.4322,89.6222,10100.0
2014-10-06 13:05:00,99.09,99.09,99.0,99.01,3900.0,89.6493,89.6493,89.5679,89.5769,3900.0
2014-10-06 13:10:00,99.03,99.05,98.99,99.05,2600.0,89.595,89.6131,89.5589,89.6131,2600.0
2014-10-06 13:15:00,99.08,99.17,99.08,99.14,5300.0,89.6403,89.7217,89.6403,89.6946,5300.0
2014-10-06 13:20:00,99.18,99.23,99.14,99.23,4000.0,89.7308,89.776,89.6946,89.776,4000.0
2014-10-06 13:25:00,99.24,99.24,99.19,99.23,7600.0,89.785,89.785,89.7398,89.776,7600.0
2014-10-06 13:30:00,99.26,99.26,99.15,99.23,7100.0,89.8031,89.8031,89.7036,89.776,7100.0
2014-10-06 13:35:00,99.24,99.26,99.19,99.26,3100.0,89.785,89.8031,89.7398,89.8031,3100.0
2014-10-06 13:40:00,99.24,99.24,99.18,99.23,800.0,89.785,89.785,89.7308,89.776,800.0
2014-10-06 13:45:00,99.24,99.25,99.21,99.21,4300.0,89.785,89.7941,89.7579,89.7579,4300.0
2014-10-06 13:50:00,99.12,99.2,99.12,99.19,3800.0,89.6765,89.7488,89.6765,89.7398,3800.0
2014-10-06 13:55:00,99.22,99.23,99.2,99.23,1800.0,89.7669,89.776,89.7488,89.776,1800.0
2014-10-06 14:00:00,99.21,99.21,99.14,99.19,3300.0,89.7579,89.7579,89.6946,89.7398,3300.0
2014-10-06 14:05:00,99.19,99.19,99.06,99.09,12000.0,89.7398,89.7398,89.6222,89.6493,12000.0
2014-10-06 14:10:00,99.09,99.18,99.07,99.16,25100.0,89.6493,89.7308,89.6312,89.7127,25100.0
2014-10-06 14:15:00,99.15,99.28,99.13,99.26,20900.0,89.7036,89.8212,89.6855,89.8031,20900.0
2014-10-06 14:20:00,99.26,99.39,99.26,99.39,2800.0,89.8031,89.9207,89.8031,89.9207,2800.0
2014-10-06 14:25:00,99.39,99.39,99.3,99.36,4800.0,89.9207,89.9207,89.8393,89.8936,4800.0
2014-10-06 14:30:00,99.32,99.39,99.3,99.32,9000.0,89.8574,89.9207,89.8393,89.8574,9000.0
2014-10-06 14:35:00,99.32,99.37,99.32,99.35,7900.0,89.8574,89.9026,89.8574,89.8846,7900.0
2014-10-06 14:40:00,99.34,99.35,99.25,99.32,45200.0,89.8755,89.8846,89.7941,89.8574,45200.0
2014-10-06 14:45:00,99.31,99.35,99.27,99.3,8100.0,89.8484,89.8846,89.8122,89.8393,8100.0
2014-10-06 14:50:00,99.3,99.32,99.25,99.25,9000.0,89.8393,89.8574,89.7941,89.7941,9000.0
2014-10-06 14:55:00,99.27,99.3,99.26,99.27,3300.0,89.8122,89.8393,89.8031,89.8122,3300.0
2014-10-06 15:00:00,99.26,99.28,99.17,99.18,17500.0,89.8031,89.8212,89.7217,89.7308,17500.0
2014-10-06 15:05:00,99.18,99.22,99.11,99.13,7300.0,89.7308,89.7669,89.6674,89.6855,7300.0
2014-10-06 15:10:00,99.11,99.17,99.1,99.12,7000.0,89.6674,89.7217,89.6584,89.6765,7000.0
2014-10-06 15:15:00,99.1,99.2,99.1,99.2,4500.0,89.6584,89.7488,89.6584,89.7488,4500.0
2014-10-06 15:20:00,99.14,99.35,99.14,99.35,7000.0,89.6946,89.8846,89.6946,89.8846,7000.0
2014-10-06 15:25:00,99.33,99.33,99.25,99.28,9600.0,89.8665,89.8665,89.7941,89.8212,9600.0
2014-10-06 15:30:00,99.26,99.26,99.18,99.21,7600.0,89.8031,89.8031,89.7308,89.7579,7600.0
2014-10-06 15:35:00,99.2,99.27,99.2,99.27,2500.0,89.7488,89.8122,89.7488,89.8122,2500.0
2014-10-06 15:40:00,99.25,99.25,99.17,99.18,2900.0,89.7941,89.7941,89.7217,89.7308,2900.0
2014-10-06 15:45:00,99.18,99.18,99.15,99.17,8200.0,89.7308,89.7308,89.7036,89.7217,8200.0
2014-10-06 15:50:00,99.15,99.2,99.1,99.18,16100.0,89.7036,89.7488,89.6584,89.7308,16100.0
2014-10-06 15:55:00,99.19,99.2,99.12,99.16,16200.0,89.7398,89.7488,89.6765,89.7127,16200.0
2014-10-07 09:30:00,98.69,98.69,98.34,98.38,18800.0,89.2874,89.2874,88.9708,89.007,18800.0
2014-10-07 09:35:00,98.41,98.44,98.34,98.44,600.0,89.0341,89.0613,88.9708,89.0613,600.0
2014-10-07 09:40:00,98.45,98.52,98.36,98.42,8500.0,89.0703,89.1336,88.9889,89.0432,8500.0
2014-10-07 09:45:00,98.43,98.43,98.31,98.39,5900.0,89.0522,89.0522,88.9436,89.016,5900.0
2014-10-07 09:50:00,98.35,98.43,98.31,98.39,7500.0,88.9798,89.0522,88.9436,89.016,7500.0
2014-10-07 09:55:00,98.38,98.47,98.38,98.47,1900.0,89.007,89.0884,89.007,89.0884,1900.0
2014-10-07 10:00:00,98.5,98.61,98.48,98.49,4600.0,89.1155,89.2151,89.0974,89.1065,4600.0
2014-10-07 10:05:00,98.53,98.67,98.53,98.64,1100.0,89.1427,89.2693,89.1427,89.2422,1100.0
2014-10-07 10:10:00,98.65,98.68,98.59,98.59,4900.0,89.2512,89.2784,89.197,89.197,4900.0
2014-10-07 10:15:00,98.62,98.62,98.59,98.62,1200.0,89.2241,89.2241,89.197,89.2241,1200.0
2014-10-07 10:20:00,98.62,98.68,98.56,98.58,4700.0,89.2241,89.2784,89.1698,89.1879,4700.0
2014-10-07 10:25:00,98.62,98.66,98.56,98.66,7400.0,89.2241,89.2603,89.1698,89.2603,7400.0
2014-10-07 10:30:00,98.72,98.88,98.72,98.81,8300.0,89.3146,89.4593,89.3146,89.396,8300.0
2014-10-07 10:35:00,98.82,98.82,98.71,98.71,2000.0,89.405,89.405,89.3055,89.3055,2000.0
2014-10-07 10:40:00,98.73,98.76,98.7,98.75,3700.0,89.3236,89.3508,89.2965,89.3417,3700.0
2014-10-07 10:45:00,98.78,98.87,98.75,98.75,3300.0,89.3689,89.4503,89.3417,89.3417,3300.0
2014-10-07 10:50:00,98.77,98.83,98.76,98.77,9700.0,89.3598,89.4141,89.3508,89.3598,9700.0
2014-10-07 10:55:00,98.79,98.79,98.6,98.6,4100.0,89.3779,89.3779,89.206,89.206,4100.0
2014-10-07 11:00:00,98.56,98.6,98.46,98.46,2900.0,89.1698,89.206,89.0793,89.0793,2900.0
2014-10-07 11:05:00,98.52,98.56,98.45,98.52,4000.0,89.1336,89.1698,89.0703,89.1336,4000.0
2014-10-07 11:10:00,98.51,98.54,98.49,98.49,2200.0,89.1246,89.1517,89.1065,89.1065,2200.0
2014-10-07 11:15:00,98.49,98.49,98.38,98.44,900.0,89.1065,89.1065,89.007,89.0613,900.0
2014-10-07 11:20:00,98.47,98.52,98.43,98.43,4300.0,89.0884,89.1336,89.0522,89.0522,4300.0
2014-10-07 11:25:00,98.42,98.44,98.37,98.38,10100.0,89.0432,89.0613,88.9979,89.007,10100.0
2014-10-07 11:30:00,98.35,98.43,98.35,98.43,14400.0,88.9798,89.0522,88.9798,89.0522,14400.0
2014-10-07 11:35:00,98.44,98.45,98.34,98.43,3200.0,89.0613,89.0703,88.9708,89.0522,3200.0
2014-10-07 11:40:00,98.41,98.57,98.41,98.57,10200.0,89.0341,89.1789,89.0341,89.1789,10200.0
2014-10-07 11:45:00,98.56,98.56,98.51,98.56,2100.0,89.1698,89.1698,89.1246,89.1698,2100.0
2014-10-07 11:50:00,98.54,98.63,98.5,98.63,3300.0,89.1517,89.2332,89.1155,89.2332,3300.0
2014-10-07 11:55:00,98.63,98.63,98.6,98.62,6900.0,89.2332,89.2332,89.206,89.2241,6900.0
2014-10-07 12:00:00,98.61,98.66,98.61,98.64,1400.0,89.2151,89.2603,89.2151,89.2422,1400.0
2014-10-07 12:05:00,98.61,98.7,98.6,98.69,36500.0,89.2151,89.2965,89.206,89.2874,36500.0
2014-10-07 12:10:00,98.75,98.78,98.71,98.74,2700.0,89.3417,89.3689,89.3055,89.3327,2700.0
2014-10-07 12:15:00,98.74,98.79,98.74,98.79,3200.0,89.3327,89.3779,89.3327,89.3779,3200.0
2014-10-07 12:20:00,98.82,98.82,98.73,98.74,3300.0,89.405,89.405,89.3236,89.3327,3300.0
2014-10-07 12:25:00,98.73,98.73,98.71,98.73,800.0,89.3236,89.3236,89.3055,89.3236,800.0
2014-10-07 12:30:00,98.74,98.76,98.66,98.66,1300.0,89.3327,89.3508,89.2603,89.2603,1300.0
2014-10-07 12:35:00,98.66,98.71,98.64,98.66,2000.0,89.2603,89.3055,89.2422,89.2603,2000.0
2014-10-07 12:40:00,98.66,98.68,98.61,98.65,3700.0,89.2603,89.2784,89.2151,89.2512,3700.0
2014-10-07 12:45:00,98.67,98.67,98.53,98.53,6800.0,89.2693,89.2693,89.1427,89.1427,6800.0
2014-10-07 12:50:00,98.55,98.58,98.55,98.58,300.0,89.1608,89.1879,89.1608,89.1879,300.0
2014-10-07 12:55:00,98.57,98.58,98.53,98.56,4200.0,89.1789,89.1879,89.1427,89.1698,4200.0
2014-10-07 13:00:00,98.55,98.55,98.44,98.54,2600.0,89.1608,89.1608,89.0613,89.1517,2600.0
2014-10-07 13:05:00,98.53,98.53,98.43,98.44,25000.0,89.1427,89.1427,89.0522,89.0613,25000.0
2014-10-07 13:10:00,98.43,98.57,98.43,98.57,7800.0,89.0522,89.1789,89.0522,89.1789,7800.0
2014-10-07 13:15:00,98.62,98.64,98.57,98.57,9300.0,89.2241,89.2422,89.1789,89.1789,9300.0
2014-10-07 13:20:00,98.6,98.62,98.58,98.59,1600.0,89.206,89.2241,89.1879,89.197,1600.0
2014-10-07 13:25:00,98.57,98.67,98.57,98.67,6000.0,89.1789,89.2693,89.1789,89.2693,6000.0
2014-10-07 13:30:00,98.66,98.66,98.56,98.56,8500.0,89.2603,89.2603,89.1698,89.1698,8500.0
2014-10-07 13:35:00,98.55,98.59,98.5,98.51,21200.0,89.1608,89.197,89.1155,89.1246,21200.0
2014-10-07 13:40:00,98.49,98.54,98.48,98.49,5500.0,89.1065,89.1517,89.0974,89.1065,5500.0
2014-10-07 13:45:00,98.48,98.51,98.46,98.47,2000.0,89.0974,89.1246,89.0793,89.0884,2000.0
2014-10-07 13:50:00,98.52,98.56,98.48,98.56,1600.0,89.1336,89.1698,89.0974,89.1698,1600.0
2014-10-07 13:55:00,98.51,98.57,98.51,98.55,2300.0,89.1246,89.1789,89.1246,89.1608,2300.0
2014-10-07 14:00:00,98.53,98.53,98.42,98.46,7700.0,89.1427,89.1427,89.0432,89.0793,7700.0
2014-10-07 14:05:00,98.5,98.51,98.45,98.48,5200.0,89.1155,89.1246,89.0703,89.0974,5200.0
2014-10-07 14:10:00,98.46,98.57,98.44,98.55,6600.0,89.0793,89.1789,89.0613,89.1608,6600.0
2014-10-07 14:15:00,98.56,98.56,98.46,98.46,7600.0,89.1698,89.1698,89.0793,89.0793,7600.0
2014-10-07 14:20:00,98.5,98.51,98.34,98.34,17500.0,89.1155,89.1246,88.9708,88.9708,17500.0
2014-10-07 14:25:00,98.36,98.37,98.24,98.25,20300.0,88.9889,88.9979,88.8803,88.8894,20300.0
2014-10-07 14:30:00,98.23,98.23,98.12,98.19,15800.0,88.8713,88.8713,88.7717,88.8351,15800.0
2014-10-07 14:35:00,98.16,98.24,98.16,98.18,12000.0,88.8079,88.8803,88.8079,88.826,12000.0
2014-10-07 14:40:00,98.15,98.24,98.12,98.2,6500.0,88.7989,88.8803,88.7717,88.8441,6500.0
2014-10-07 14:45:00,98.21,98.24,98.18,98.18,21900.0,88.8532,88.8803,88.826,88.826,21900.0
2014-10-07 14:50:00,98.17,98.26,98.17,98.17,33200.0,88.817,88.8984,88.817,88.817,33200.0
2014-10-07 14:55:00,98.19,98.23,98.16,98.17,10200.0,88.8351,88.8713,88.8079,88.817,10200.0
2014-10-07 15:00:00,98.15,98.26,98.11,98.22,35700.0,88.7989,88.8984,88.7627,88.8622,35700.0
2014-10-07 15:05:00,98.24,98.24,98.1,98.11,6700.0,88.8803,88.8803,88.7536,88.7627,6700.0
2014-10-07 15:10:00,98.11,98.11,98.02,98.11,6000.0,88.7627,88.7627,88.6813,88.7627,6000.0
2014-10-07 15:15:00,98.04,98.06,97.92,97.92,6800.0,88.6994,88.7175,88.5908,88.5908,6800.0
2014-10-07 15:20:00,97.92,97.93,97.84,97.9,6000.0,88.5908,88.5998,88.5184,88.5727,6000.0
2014-10-07 15:25:00,97.91,97.96,97.89,97.93,10900.0,88.5817,88.627,88.5637,88.5998,10900.0
2014-10-07 15:30:00,97.99,98.07,97.99,98.03,4900.0,88.6541,88.7265,88.6541,88.6903,4900.0
2014-10-07 15:35:00,98.04,98.04,97.91,97.91,9300.0,88.6994,88.6994,88.5817,88.5817,9300.0
2014-10-07 15:40:00,97.88,97.95,97.86,97.88,9100.0,88.5546,88.6179,88.5365,88.5546,9100.0
2014-10-07 15:45:00,97.88,97.97,97.88,97.91,5700.0,88.5546,88.636,88.5546,88.5817,5700.0
2014-10-07 15:50:00,97.88,97.89,97.79,97.8,19300.0,88.5546,88.5637,88.4732,88.4822,19300.0
2014-10-07 15:55:00,97.83,97.83,97.68,97.68,31200.0,88.5094,88.5094,88.3737,88.3737,31200.0
2014-10-08 09:30:00,97.74,97.79,97.57,97.64,18600.0,88.4279,88.4732,88.2741,88.3375,18600.0
2014-10-08 09:35:00,97.63,97.9,97.63,97.85,9700.0,88.3284,88.5727,88.3284,88.5275,9700.0
2014-10-08 09:40:00,97.86,97.99,97.83,97.93,5000.0,88.5365,88.6541,88.5094,88.5998,5000.0
2014-10-08 09:45:00,97.89,97.94,97.89,97.89,1700.0,88.5637,88.6089,88.5637,88.5637,1700.0
2014-10-08 09:50:00,97.95,97.96,97.71,97.71,5600.0,88.6179,88.627,88.4008,88.4008,5600.0
2014-10-08 09:55:00,97.65,97.71,97.58,97.59,2900.0,88.3465,88.4008,88.2832,88.2922,2900.0
2014-10-08 10:00:00,97.7,97.7,97.5,97.5,1400.0,88.3918,88.3918,88.2108,88.2108,1400.0
2014-10-08 10:05:00,97.54,97.64,97.49,97.64,3400.0,88.247,88.3375,88.2018,88.3375,3400.0
2014-10-08 10:10:00,97.6,97.86,97.6,97.84,1600.0,88.3013,88.5365,88.3013,88.5184,1600.0
2014-10-08 10:15:00,97.77,97.79,97.66,97.68,3200.0,88.4551,88.4732,88.3556,88.3737,3200.0
2014-10-08 10:20:00,97.6,97.66,97.51,97.54,2500.0,88.3013,88.3556,88.2199,88.247,2500.0
2014-10-08 10:25:00,97.5,97.74,97.5,97.66,3400.0,88.2108,88.4279,88.2108,88.3556,3400.0
2014-10-08 10:30:00,97.68,97.75,97.59,97.66,2300.0,88.3737,88.437,88.2922,88.3556,2300.0
2014-10-08 10:35:00,97.71,97.71,97.5,97.57,6300.0,88.4008,88.4008,88.2108,88.2741,6300.0
2014-10-08 10:40:00,97.61,97.61,97.32,97.39,7700.0,88.3103,88.3103,88.048,88.1113,7700.0
2014-10-08 10:45:00,97.36,97.36,97.28,97.33,3100.0,88.0841,88.0841,88.0118,88.057,3100.0
2014-10-08 10:50:00,97.35,97.37,97.25,97.25,1800.0,88.0751,88.0932,87.9846,87.9846,1800.0
2014-10-08 10:55:00,97.24,97.26,97.22,97.22,1500.0,87.9756,87.9937,87.9575,87.9575,1500.0
2014-10-08 11:00:00,97.19,97.25,97.08,97.08,2000.0,87.9303,87.9846,87.8308,87.8308,2000.0
2014-10-08 11:05:00,97.08,97.29,97.06,97.29,11500.0,87.8308,88.0208,87.8127,88.0208,11500.0
2014-10-08 11:10:00,97.35,97.37,97.3,97.37,4700.0,88.0751,88.0932,88.0299,88.0932,4700.0
2014-10-08 11:15:00,97.34,97.34,97.18,97.21,7100.0,88.0661,88.0661,87.9213,87.9484,7100.0
2014-10-08 11:20:00,97.2,97.45,97.2,97.43,2000.0,87.9394,88.1656,87.9394,88.1475,2000.0
2014-10-08 11:25:00,97.45,97.59,97.37,97.59,3300.0,88.1656,88.2922,88.0932,88.2922,3300.0
2014-10-08 11:30:00,97.57,97.65,97.57,97.62,9400.0,88.2741,88.3465,88.2741,88.3194,9400.0
2014-10-08 11:35:00,97.6,97.6,97.49,97.49,5000.0,88.3013,88.3013,88.2018,88.2018,5000.0
2014-10-08 11:40:00,97.52,97.57,97.52,97.55,7600.0,88.2289,88.2741,88.2289,88.256,7600.0
2014-10-08 11:45:00,97.56,97.56,97.48,97.48,10400.0,88.2651,88.2651,88.1927,88.1927,10400.0
2014-10-08 11:50:00,97.46,97.57,97.45,97.5,2900.0,88.1746,88.2741,88.1656,88.2108,2900.0
2014-10-08 11:55:00,97.5,97.65,97.5,97.65,1100.0,88.2108,88.3465,88.2108,88.3465,1100.0
2014-10-08 12:00:00,97.72,97.77,97.7,97.7,2000.0,88.4098,88.4551,88.3918,88.3918,2000.0
2014-10-08 12:05:00,97.67,97.73,97.66,97.66,3500.0,88.3646,88.4189,88.3556,88.3556,3500.0
2014-10-08 12:10:00,97.63,97.75,97.63,97.74,6500.0,88.3284,88.437,88.3284,88.4279,6500.0
2014-10-08 12:15:00,97.72,97.77,97.72,97.75,1100.0,88.4098,88.4551,88.4098,88.437,1100.0
2014-10-08 12:20:00,97.74,97.74,97.69,97.69,4700.0,88.4279,88.4279,88.3827,88.3827,4700.0
2014-10-08 12:25:00,97.7,97.7,97.64,97.64,3400.0,88.3918,88.3918,88.3375,88.3375,3400.0
2014-10-08 12:30:00,97.61,97.61,97.57,97.59,2900.0,88.3103,88.3103,88.2741,88.2922,2900.0
2014-10-08 12:35:00,97.6,97.74,97.58,97.65,7700.0,88.3013,88.4279,88.2832,88.3465,7700.0
2014-10-08 12:40:00,97.67,97.7,97.61,97.68,9800.0,88.3646,88.3918,88.3103,88.3737,9800.0
2014-10-08 12:45:00,97.66,97.67,97.56,97.63,8700.0,88.3556,88.3646,88.2651,88.3284,8700.0
2014-10-08 12:50:00,97.65,97.65,97.57,97.57,300.0,88.3465,88.3465,88.2741,88.2741,300.0
2014-10-08 12:55:00,97.54,97.63,97.54,97.63,1700.0,88.247,88.3284,88.247,88.3284,1700.0
2014-10-08 13:00:00,97.65,97.76,97.62,97.74,2600.0,88.3465,88.446,88.3194,88.4279,2600.0
2014-10-08 13:05:00,97.78,97.78,97.69,97.71,3700.0,88.4641,88.4641,88.3827,88.4008,3700.0
2014-10-08 13:10:00,97.71,97.74,97.69,97.73,5700.0,88.4008,88.4279,88.3827,88.4189,5700.0
2014-10-08 13:15:00,97.71,97.75,97.7,97.71,3700.0,88.4008,88.437,88.3918,88.4008,3700.0
2014-10-08 13:20:00,97.71,97.76,97.7,97.73,15900.0,88.4008,88.446,88.3918,88.4189,15900.0
2014-10-08 13:25:00,97.72,97.73,97.67,97.67,1200.0,88.4098,88.4189,88.3646,88.3646,1200.0
2014-10-08 13:30:00,97.69,97.75,97.69,97.75,600.0,88.3827,88.437,88.3827,88.437,600.0
2014-10-08 13:35:00,97.74,97.8,97.71,97.8,4500.0,88.4279,88.4822,88.4008,88.4822,4500.0
2014-10-08 13:40:00,97.81,97.84,97.77,97.84,2300.0,88.4913,88.5184,88.4551,88.5184,2300.0
2014-10-08 13:45:00,97.84,98.03,97.84,98.03,7300.0,88.5184,88.6903,88.5184,88.6903,7300.0
2014-10-08 13:50:00,98.04,98.06,97.99,98.02,2300.0,88.6994,88.7175,88.6541,88.6813,2300.0
2014-10-08 13:55:00,98.02,98.06,98.01,98.05,2200.0,88.6813,88.7175,88.6722,88.7084,2200.0
2014-10-08 14:00:00,98.04,98.34,98.04,98.16,14400.0,88.6994,88.9708,88.6994,88.8079,14400.0
2014-10-08 14:05:00,98.27,98.42,98.23,98.4,7500.0,88.9074,89.0432,88.8713,89.0251,7500.0
2014-10-08 14:10:00,98.43,98.61,98.43,98.51,14300.0,89.0522,89.2151,89.0522,89.1246,14300.0
2014-10-08 14:15:00,98.48,98.61,98.44,98.61,9400.0,89.0974,89.2151,89.0613,89.2151,9400.0
2014-10-08 14:20:00,98.69,98.82,98.69,98.76,11900.0,89.2874,89.405,89.2874,89.3508,11900.0
2014-10-08 14:25:00,98.77,98.86,98.77,98.78,4500.0,89.3598,89.4412,89.3598,89.3689,4500.0
2014-10-08 14:30:00,98.84,99.03,98.79,99.02,8500.0,89.4231,89.595,89.3779,89.586,8500.0
2014-10-08 14:35:00,99.03,99.05,98.95,98.96,7100.0,89.595,89.6131,89.5227,89.5317,7100.0
2014-10-08 14:40:00,98.98,98.99,98.87,98.88,11700.0,89.5498,89.5589,89.4503,89.4593,11700.0
2014-10-08 14:45:00,98.92,98.94,98.82,98.82,6100.0,89.4955,89.5136,89.405,89.405,6100.0
2014-10-08 14:50:00,98.83,98.85,98.76,98.78,25000.0,89.4141,89.4322,89.3508,89.3689,25000.0
2014-10-08 14:55:00,98.74,98.85,98.71,98.85,6400.0,89.3327,89.4322,89.3055,89.4322,6400.0
2014-10-08 15:00:00,98.84,98.98,98.84,98.96,6300.0,89.4231,89.5498,89.4231,89.5317,6300.0
2014-10-08 15:05:00,98.97,99.04,98.93,99.04,26800.0,89.5408,89.6041,89.5046,89.6041,26800.0
2014-10-08 15:10:00,99.06,99.08,99.02,99.06,9300.0,89.6222,89.6403,89.586,89.6222,9300.0
2014-10-08 15:15:00,99.04,99.1,99.04,99.07,10600.0,89.6041,89.6584,89.6041,89.6312,10600.0
2014-10-08 15:20:00,99.05,99.22,99.05,99.22,8700.0,89.6131,89.7669,89.6131,89.7669,8700.0
2014-10-08 15:25:00,99.25,99.34,99.24,99.31,7400.0,89.7941,89.8755,89.785,89.8484,7400.0
2014-10-08 15:30:00,99.25,99.28,99.21,99.24,6300.0,89.7941,89.8212,89.7579,89.785,6300.0
2014-10-08 15:35:00,99.31,99.33,99.27,99.29,12100.0,89.8484,89.8665,89.8122,89.8303,12100.0
2014-10-08 15:40:00,99.3,99.44,99.3,99.43,40000.0,89.8393,89.966,89.8393,89.9569,40000.0
2014-10-08 15:45:00,99.4,99.44,99.38,99.4,24200.0,89.9298,89.966,89.9117,89.9298,24200.0
2014-10-08 15:50:00,99.48,99.49,99.37,99.37,5600.0,90.0022,90.0112,89.9026,89.9026,5600.0
2014-10-08 15:55:00,99.38,99.43,99.36,99.39,17900.0,89.9117,89.9569,89.8936,89.9207,17900.0
2014-10-09 09:30:00,99.17,99.29,99.14,99.18,10100.0,89.7217,89.8303,89.6946,89.7308,10100.0
2014-10-09 09:35:00,99.1,99.23,99.06,99.23,1900.0,89.6584,89.776,89.6222,89.776,1900.0
2014-10-09 09:40:00,99.28,99.3,99.13,99.28,1700.0,89.8212,89.8393,89.6855,89.8212,1700.0
2014-10-09 09:45:00,99.23,99.23,99.15,99.2,1500.0,89.776,89.776,89.7036,89.7488,1500.0
2014-10-09 09:50:00,99.08,99.08,98.92,98.96,4200.0,89.6403,89.6403,89.4955,89.5317,4200.0
2014-10-09 09:55:00,99.0,99.0,98.76,98.86,3400.0,89.5679,89.5679,89.3508,89.4412,3400.0
2014-10-09 10:00:00,98.9,99.01,98.88,99.01,1500.0,89.4774,89.5769,89.4593,89.5769,1500.0
2014-10-09 10:05:00,98.95,98.96,98.75,98.83,1800.0,89.5227,89.5317,89.3417,89.4141,1800.0
2014-10-09 10:10:00,98.71,98.97,98.71,98.97,1900.0,89.3055,89.5408,89.3055,89.5408,1900.0
2014-10-09 10:15:00,98.98,99.0,98.97,98.97,2300.0,89.5498,89.5679,89.5408,89.5408,2300.0
2014-10-09 10:20:00,99.0,99.02,98.91,98.91,800.0,89.5679,89.586,89.4865,89.4865,800.0
2014-10-09 10:25:00,98.91,98.99,98.91,98.96,2500.0,89.4865,89.5589,89.4865,89.5317,2500.0
2014-10-09 10:30:00,98.89,98.89,98.73,98.73,4300.0,89.4684,89.4684,89.3236,89.3236,4300.0
2014-10-09 10:35:00,98.72,98.72,98.58,98.62,2800.0,89.3146,89.3146,89.1879,89.2241,2800.0
2014-10-09 10:40:00,98.59,98.74,98.59,98.74,9000.0,89.197,89.3327,89.197,89.3327,9000.0
2014-10-09 10:45:00,98.73,98.77,98.72,98.75,1100.0,89.3236,89.3598,89.3146,89.3417,1100.0
2014-10-09 10:50:00,98.71,98.71,98.6,98.65,1700.0,89.3055,89.3055,89.206,89.2512,1700.0
2014-10-09 10:55:00,98.72,98.88,98.71,98.88,6400.0,89.3146,89.4593,89.3055,89.4593,6400.0
2014-10-09 11:00:00,98.87,98.88,98.72,98.76,4700.0,89.4503,89.4593,89.3146,89.3508,4700.0
2014-10-09 11:05:00,98.72,98.86,98.66,98.83,9300.0,89.3146,89.4412,89.2603,89.4141,9300.0
2014-10-09 11:10:00,98.89,99.03,98.89,98.96,4800.0,89.4684,89.595,89.4684,89.5317,4800.0
2014-10-09 11:15:00,98.99,98.99,98.91,98.93,11800.0,89.5589,89.5589,89.4865,89.5046,11800.0
2014-10-09 11:20:00,98.94,99.05,98.9,98.92,7800.0,89.5136,89.6131,89.4774,89.4955,7800.0
2014-10-09 11:25:00,98.93,98.98,98.88,98.88,6700.0,89.5046,89.5498,89.4593,89.4593,6700.0
2014-10-09 11:30:00,98.92,98.92,98.8,98.86,8700.0,89.4955,89.4955,89.387,89.4412,8700.0
2014-10-09 11:35:00,98.83,98.88,98.69,98.72,6000.0,89.4141,89.4593,89.2874,89.3146,6000.0
2014-10-09 11:40:00,98.7,98.7,98.45,98.45,12600.0,89.2965,89.2965,89.0703,89.0703,12600.0
2014-10-09 11:45:00,98.47,98.47,98.29,98.33,3500.0,89.0884,89.0884,88.9255,88.9617,3500.0
2014-10-09 11:50:00,98.4,98.44,98.18,98.24,11700.0,89.0251,89.0613,88.826,88.8803,11700.0
2014-10-09 11:55:00,98.24,98.24,98.1,98.23,12100.0,88.8803,88.8803,88.7536,88.8713,12100.0
2014-10-09 12:00:00,98.15,98.29,98.13,98.23,6400.0,88.7989,88.9255,88.7808,88.8713,6400.0
2014-10-09 12:05:00,98.2,98.24,98.15,98.15,4300.0,88.8441,88.8803,88.7989,88.7989,4300.0
2014-10-09 12:10:00,98.13,98.23,98.07,98.12,5600.0,88.7808,88.8713,88.7265,88.7717,5600.0
2014-10-09 12:15:00,98.19,98.22,97.94,98.02,11700.0,88.8351,88.8622,88.6089,88.6813,11700.0
2014-10-09 12:20:00,98.04,98.04,97.94,97.97,7300.0,88.6994,88.6994,88.6089,88.636,7300.0
2014-10-09 12:25:00,97.95,97.95,97.75,97.81,23900.0,88.6179,88.6179,88.437,88.4913,23900.0
2014-10-09 12:30:00,97.78,97.8,97.7,97.74,13500.0,88.4641,88.4822,88.3918,88.4279,13500.0
2014-10-09 12:35:00,97.75,97.9,97.75,97.83,5800.0,88.437,88.5727,88.437,88.5094,5800.0
2014-10-09 12:40:00,97.77,97.93,97.77,97.93,4500.0,88.4551,88.5998,88.4551,88.5998,4500.0
2014-10-09 12:45:00,97.92,97.98,97.87,97.96,6100.0,88.5908,88.6451,88.5456,88.627,6100.0
2014-10-09 12:50:00,98.0,98.01,98.0,98.0,1900.0,88.6632,88.6722,88.6632,88.6632,1900.0
2014-10-09 12:55:00,97.89,97.98,97.89,97.97,2800.0,88.5637,88.6451,88.5637,88.636,2800.0
2014-10-09 13:00:00,97.96,97.96,97.75,97.75,4800.0,88.627,88.627,88.437,88.437,4800.0
2014-10-09 13:05:00,97.81,97.81,97.58,97.62,9800.0,88.4913,88.4913,88.2832,88.3194,9800.0
2014-10-09 13:10:00,97.62,97.65,97.48,97.61,24300.0,88.3194,88.3465,88.1927,88.3103,24300.0
2014-10-09 13:15:00,97.6,97.74,97.59,97.69,2300.0,88.3013,88.4279,88.2922,88.3827,2300.0
2014-10-09 13:20:00,97.77,97.95,97.76,97.95,3100.0,88.4551,88.6179,88.446,88.6179,3100.0
2014-10-09 13:25:00,97.92,97.92,97.81,97.81,3900.0,88.5908,88.5908,88.4913,88.4913,3900.0
2014-10-09 13:30:00,97.81,97.95,97.72,97.95,3700.0,88.4913,88.6179,88.4098,88.6179,3700.0
2014-10-09 13:35:00,97.99,98.14,97.99,98.14,3700.0,88.6541,88.7898,88.6541,88.7898,3700.0
2014-10-09 13:40:00,98.14,98.14,97.97,98.01,3300.0,88.7898,88.7898,88.636,88.6722,3300.0
2014-10-09 13:45:00,98.05,98.09,97.99,97.99,4600.0,88.7084,88.7446,88.6541,88.6541,4600.0
2014-10-09 13:50:00,98.02,98.04,97.75,97.75,25000.0,88.6813,88.6994,88.437,88.437,25000.0
2014-10-09 13:55:00,97.79,97.88,97.72,97.84,3700.0,88.4732,88.5546,88.4098,88.5184,3700.0
2014-10-09 14:00:00,97.75,97.75,97.62,97.65,1800.0,88.437,88.437,88.3194,88.3465,1800.0
2014-10-09 14:05:00,97.7,97.71,97.59,97.62,7200.0,88.3918,88.4008,88.2922,88.3194,7200.0
2014-10-09 14:10:00,97.64,97.65,97.55,97.56,9200.0,88.3375,88.3465,88.256,88.2651,9200.0
2014-10-09 14:15:00,97.5,97.63,97.48,97.57,8200.0,88.2108,88.3284,88.1927,88.2741,8200.0
2014-10-09 14:20:00,97.55,97.56,97.47,97.5,7900.0,88.256,88.2651,88.1837,88.2108,7900.0
2014-10-09 14:25:00,97.53,97.63,97.51,97.51,8700.0,88.238,88.3284,88.2199,88.2199,8700.0
2014-10-09 14:30:00,97.49,97.52,97.39,97.5,15200.0,88.2018,88.2289,88.1113,88.2108,15200.0
2014-10-09 14:35:00,97.57,97.76,97.57,97.72,7900.0,88.2741,88.446,88.2741,88.4098,7900.0
2014-10-09 14:40:00,97.74,97.79,97.67,97.74,2700.0,88.4279,88.4732,88.3646,88.4279,2700.0
2014-10-09 14:45:00,97.72,97.74,97.54,97.58,17800.0,88.4098,88.4279,88.247,88.2832,17800.0
2014-10-09 14:50:00,97.66,97.73,97.64,97.65,5800.0,88.3556,88.4189,88.3375,88.3465,5800.0
2014-10-09 14:55:00,97.56,97.58,97.52,97.52,7300.0,88.2651,88.2832,88.2289,88.2289,7300.0
2014-10-09 15:00:00,97.5,97.6,97.43,97.56,13000.0,88.2108,88.3013,88.1475,88.2651,13000.0
2014-10-09 15:05:00,97.6,97.6,97.4,97.4,7500.0,88.3013,88.3013,88.1203,88.1203,7500.0
2014-10-09 15:10:00,97.45,97.65,97.43,97.64,12800.0,88.1656,88.3465,88.1475,88.3375,12800.0
2014-10-09 15:15:00,97.56,97.75,97.55,97.71,2600.0,88.2651,88.437,88.256,88.4008,2600.0
2014-10-09 15:20:00,97.69,97.7,97.56,97.65,4000.0,88.3827,88.3918,88.2651,88.3465,4000.0
2014-10-09 15:25:00,97.7,97.76,97.61,97.7,12300.0,88.3918,88.446,88.3103,88.3918,12300.0
2014-10-09 15:30:00,97.71,97.88,97.71,97.87,12600.0,88.4008,88.5546,88.4008,88.5456,12600.0
2014-10-09 15:35:00,97.86,97.95,97.76,97.8,6900.0,88.5365,88.6179,88.446,88.4822,6900.0
2014-10-09 15:40:00,97.8,97.81,97.62,97.65,8900.0,88.4822,88.4913,88.3194,88.3465,8900.0
2014-10-09 15:45:00,97.62,97.63,97.48,97.53,22300.0,88.3194,88.3284,88.1927,88.238,22300.0
2014-10-09 15:50:00,97.5,97.58,97.45,97.56,9000.0,88.2108,88.2832,88.1656,88.2651,9000.0
2014-10-09 15:55:00,97.57,97.64,97.45,97.45,24700.0,88.2741,88.3375,88.1656,88.1656,24700.0
2014-10-10 09:30:00,97.35,97.35,96.92,97.04,22400.0,88.0751,88.0751,87.6861,87.7946,22400.0
2014-10-10 09:35:00,97.12,97.55,97.1,97.55,9400.0,87.867,88.256,87.8489,88.256,9400.0
2014-10-10 09:40:00,97.59,97.76,97.54,97.74,1500.0,88.2922,88.446,88.247,88.4279,1500.0
2014-10-10 09:45:00,97.78,97.78,97.64,97.7,12400.0,88.4641,88.4641,88.3375,88.3918,12400.0
2014-10-10 09:50:00,97.67,97.72,97.4,97.4,7700.0,88.3646,88.4098,88.1203,88.1203,7700.0
2014-10-10 09:55:00,97.43,97.54,97.43,97.52,2800.0,88.1475,88.247,88.1475,88.2289,2800.0
2014-10-10 10:00:00,97.45,97.45,97.16,97.17,6700.0,88.1656,88.1656,87.9032,87.9123,6700.0
2014-10-10 10:05:00,97.13,97.13,96.93,96.93,4400.0,87.8761,87.8761,87.6951,87.6951,4400.0
2014-10-10 10:10:00,96.97,97.02,96.76,96.76,10900.0,87.7313,87.7765,87.5413,87.5413,10900.0
2014-10-10 10:15:00,96.74,96.83,96.65,96.77,11600.0,87.5232,87.6046,87.4418,87.5504,11600.0
2014-10-10 10:20:00,96.72,96.72,96.48,96.48,8300.0,87.5051,87.5051,87.288,87.288,8300.0
2014-10-10 10:25:00,96.45,96.51,96.39,96.39,6100.0,87.2608,87.3151,87.2066,87.2066,6100.0
2014-10-10 10:30:00,96.37,96.42,96.22,96.41,16800.0,87.1885,87.2337,87.0528,87.2247,16800.0
2014-10-10 10:35:00,96.4,96.64,96.35,96.56,9500.0,87.2156,87.4327,87.1704,87.3604,9500.0
2014-10-10 10:40:00,96.58,96.7,96.53,96.7,2900.0,87.3785,87.487,87.3332,87.487,2900.0
2014-10-10 10:45:00,96.74,96.82,96.59,96.74,7400.0,87.5232,87.5956,87.3875,87.5232,7400.0
2014-10-10 10:50:00,96.8,96.98,96.72,96.9,10100.0,87.5775,87.7404,87.5051,87.668,10100.0
2014-10-10 10:55:00,96.81,96.89,96.75,96.77,13800.0,87.5865,87.6589,87.5323,87.5504,13800.0
2014-10-10 11:00:00,96.78,96.92,96.78,96.89,5800.0,87.5594,87.6861,87.5594,87.6589,5800.0
2014-10-10 11:05:00,96.97,97.01,96.9,96.95,6700.0,87.7313,87.7675,87.668,87.7132,6700.0
2014-10-10 11:10:00,96.86,96.86,96.73,96.77,2900.0,87.6318,87.6318,87.5142,87.5504,2900.0
2014-10-10 11:15:00,96.69,96.69,96.54,96.62,5100.0,87.478,87.478,87.3423,87.4147,5100.0
2014-10-10 11:20:00,96.66,96.73,96.56,96.62,9200.0,87.4508,87.5142,87.3604,87.4147,9200.0
2014-10-10 11:25:00,96.58,96.68,96.51,96.64,9800.0,87.3785,87.4689,87.3151,87.4327,9800.0
2014-10-10 11:30:00,96.65,96.74,96.65,96.71,1900.0,87.4418,87.5232,87.4418,87.4961,1900.0
2014-10-10 11:35:00,96.68,96.78,96.68,96.78,600.0,87.4689,87.5594,87.4689,87.5594,600.0
2014-10-10 11:40:00,96.64,96.66,96.55,96.66,4100.0,87.4327,87.4508,87.3513,87.4508,4100.0
2014-10-10 11:45:00,96.63,96.83,96.63,96.76,6400.0,87.4237,87.6046,87.4237,87.5413,6400.0
2014-10-10 11:50:00,96.88,96.92,96.87,96.89,1800.0,87.6499,87.6861,87.6408,87.6589,1800.0
2014-10-10 11:55:00,96.86,96.86,96.75,96.77,5300.0,87.6318,87.6318,87.5323,87.5504,5300.0
2014-10-10 12:00:00,96.77,97.1,96.75,97.1,8100.0,87.5504,87.8489,87.5323,87.8489,8100.0
2014-10-10 12:05:00,97.11,97.11,97.02,97.11,2000.0,87.858,87.858,87.7765,87.858,2000.0
2014-10-10 12:10:00,97.08,97.2,97.06,97.2,2900.0,87.8308,87.9394,87.8127,87.9394,2900.0
2014-10-10 12:15:00,97.2,97.24,97.07,97.07,11000.0,87.9394,87.9756,87.8218,87.8218,11000.0
2014-10-10 12:20:00,97.05,97.15,96.98,97.09,5800.0,87.8037,87.8942,87.7404,87.8399,5800.0
2014-10-10 12:25:00,97.08,97.22,97.08,97.14,3800.0,87.8308,87.9575,87.8308,87.8851,3800.0
2014-10-10 12:30:00,97.16,97.49,97.16,97.42,4800.0,87.9032,88.2018,87.9032,88.1384,4800.0
2014-10-10 12:35:00,97.44,97.46,97.18,97.18,9300.0,88.1565,88.1746,87.9213,87.9213,9300.0
2014-10-10 12:40:00,97.19,97.31,97.19,97.23,2400.0,87.9303,88.0389,87.9303,87.9665,2400.0
2014-10-10 12:45:00,97.25,97.3,97.23,97.3,6900.0,87.9846,88.0299,87.9665,88.0299,6900.0
2014-10-10 12:50:00,97.31,97.34,97.14,97.14,3400.0,88.0389,88.0661,87.8851,87.8851,3400.0
2014-10-10 12:55:00,97.16,97.16,97.16,97.16,100.0,87.9032,87.9032,87.9032,87.9032,100.0
2014-10-10 13:00:00,97.21,97.25,97.1,97.1,3300.0,87.9484,87.9846,87.8489,87.8489,3300.0
2014-10-10 13:05:00,97.12,97.15,97.11,97.15,6100.0,87.867,87.8942,87.858,87.8942,6100.0
2014-10-10 13:10:00,97.17,97.2,97.12,97.16,700.0,87.9123,87.9394,87.867,87.9032,700.0
2014-10-10 13:15:00,97.08,97.08,96.97,96.99,2800.0,87.8308,87.8308,87.7313,87.7494,2800.0
2014-10-10 13:20:00,96.94,96.95,96.86,96.9,9900.0,87.7042,87.7132,87.6318,87.668,9900.0
2014-10-10 13:25:00,96.95,96.97,96.81,96.85,5600.0,87.7132,87.7313,87.5865,87.6227,5600.0
2014-10-10 13:30:00,96.87,96.94,96.84,96.84,8100.0,87.6408,87.7042,87.6137,87.6137,8100.0
2014-10-10 13:35:00,96.86,97.14,96.86,97.12,5800.0,87.6318,87.8851,87.6318,87.867,5800.0
2014-10-10 13:40:00,97.12,97.19,97.09,97.16,5400.0,87.867,87.9303,87.8399,87.9032,5400.0
2014-10-10 13:45:00,97.16,97.16,96.94,97.06,14400.0,87.9032,87.9032,87.7042,87.8127,14400.0
2014-10-10 13:50:00,97.05,97.1,96.99,97.05,2900.0,87.8037,87.8489,87.7494,87.8037,2900.0
2014-10-10 13:55:00,97.06,97.13,97.05,97.06,1600.0,87.8127,87.8761,87.8037,87.8127,1600.0
2014-10-10 14:00:00,97.1,97.17,97.08,97.11,2800.0,87.8489,87.9123,87.8308,87.858,2800.0
2014-10-10 14:05:00,97.11,97.16,97.1,97.1,1200.0,87.858,87.9032,87.8489,87.8489,1200.0
2014-10-10 14:10:00,97.12,97.15,96.99,97.01,8500.0,87.867,87.8942,87.7494,87.7675,8500.0
2014-10-10 14:15:00,97.03,97.1,96.9,96.91,6800.0,87.7856,87.8489,87.668,87.677,6800.0
2014-10-10 14:20:00,96.94,96.98,96.93,96.96,7300.0,87.7042,87.7404,87.6951,87.7223,7300.0
2014-10-10 14:25:00,97.01,97.01,96.9,96.97,3100.0,87.7675,87.7675,87.668,87.7313,3100.0
2014-10-10 14:30:00,96.94,97.0,96.87,96.87,24600.0,87.7042,87.7584,87.6408,87.6408,24600.0
2014-10-10 14:35:00,96.88,96.88,96.71,96.72,5400.0,87.6499,87.6499,87.4961,87.5051,5400.0
2014-10-10 14:40:00,96.72,96.77,96.65,96.77,10800.0,87.5051,87.5504,87.4418,87.5504,10800.0
2014-10-10 14:45:00,96.76,96.78,96.69,96.74,10700.0,87.5413,87.5594,87.478,87.5232,10700.0
2014-10-10 14:50:00,96.74,96.79,96.69,96.76,20800.0,87.5232,87.5685,87.478,87.5413,20800.0
2014-10-10 14:55:00,96.74,96.82,96.65,96.68,20100.0,87.5232,87.5956,87.4418,87.4689,20100.0
2014-10-10 15:00:00,96.68,96.71,96.56,96.58,7700.0,87.4689,87.4961,87.3604,87.3785,7700.0
2014-10-10 15:05:00,96.57,96.57,96.44,96.47,23100.0,87.3694,87.3694,87.2518,87.2789,23100.0
2014-10-10 15:10:00,96.48,96.64,96.48,96.52,14600.0,87.288,87.4327,87.288,87.3242,14600.0
2014-10-10 15:15:00,96.51,96.51,96.32,96.41,19900.0,87.3151,87.3151,87.1432,87.2247,19900.0
2014-10-10 15:20:00,96.42,96.43,96.35,96.37,12700.0,87.2337,87.2428,87.1704,87.1885,12700.0
2014-10-10 15:25:00,96.37,96.37,96.22,96.32,23400.0,87.1885,87.1885,87.0528,87.1432,23400.0
2014-10-10 15:30:00,96.35,96.36,96.17,96.18,31700.0,87.1704,87.1794,87.0075,87.0166,31700.0
2014-10-10 15:35:00,96.17,96.3,96.17,96.26,19800.0,87.0075,87.1251,87.0075,87.0889,19800.0
2014-10-10 15:40:00,96.26,96.28,96.17,96.17,17100.0,87.0889,87.107,87.0075,87.0075,17100.0
2014-10-10 15:45:00,96.15,96.19,96.0,96.02,20900.0,86.9894,87.0256,86.8537,86.8718,20900.0
2014-10-10 15:50:00,96.01,96.02,95.94,95.95,28500.0,86.8628,86.8718,86.7994,86.8085,28500.0
2014-10-10 15:55:00,95.93,95.98,95.9,95.92,23300.0,86.7904,86.8356,86.7632,86.7813,23300.0
2014-10-13 09:30:00,95.9,96.12,95.79,96.12,22700.0,86.7632,86.9623,86.6637,86.9623,22700.0
2014-10-13 09:35:00,96.05,96.2,96.02,96.2,6100.0,86.899,87.0347,86.8718,87.0347,6100.0
2014-10-13 09:40:00,96.26,96.26,95.96,95.96,8500.0,87.0889,87.0889,86.8175,86.8175,8500.0
2014-10-13 09:45:00,95.95,95.95,95.67,95.69,10900.0,86.8085,86.8085,86.5552,86.5733,10900.0
2014-10-13 09:50:00,95.74,95.74,95.39,95.48,15000.0,86.6185,86.6185,86.3018,86.3833,15000.0
2014-10-13 09:55:00,95.42,95.62,95.26,95.5,24000.0,86.329,86.5099,86.1842,86.4014,24000.0
2014-10-13 10:00:00,95.55,95.72,95.54,95.65,25300.0,86.4466,86.6004,86.4375,86.5371,25300.0
2014-10-13 10:05:00,95.64,95.68,95.43,95.45,19500.0,86.528,86.5642,86.338,86.3561,19500.0
2014-10-13 10:10:00,95.42,95.52,95.38,95.41,14400.0,86.329,86.4195,86.2928,86.3199,14400.0
2014-10-13 10:15:00,95.4,95.4,95.11,95.11,14200.0,86.3109,86.3109,86.0485,86.0485,14200.0
2014-10-13 10:20:00,95.09,95.27,95.09,95.19,4900.0,86.0304,86.1933,86.0304,86.1209,4900.0
2014-10-13 10:25:00,95.18,95.18,94.9,94.91,40300.0,86.1118,86.1118,85.8585,85.8676,40300.0
2014-10-13 10:30:00,94.93,95.07,94.93,94.97,7100.0,85.8857,86.0123,85.8857,85.9219,7100.0
2014-10-13 10:35:00,94.94,95.02,94.86,95.0,10700.0,85.8947,85.9671,85.8223,85.949,10700.0
2014-10-13 10:40:00,94.92,94.94,94.66,94.69,17400.0,85.8766,85.8947,85.6414,85.6685,17400.0
2014-10-13 10:45:00,94.72,94.97,94.72,94.82,10400.0,85.6957,85.9219,85.6957,85.7861,10400.0
2014-10-13 10:50:00,94.98,95.16,94.86,95.15,26000.0,85.9309,86.0938,85.8223,86.0847,26000.0
2014-10-13 10:55:00,95.14,95.25,95.1,95.16,7300.0,86.0757,86.1752,86.0395,86.0938,7300.0
2014-10-13 11:00:00,95.14,95.43,95.11,95.4,3900.0,86.0757,86.338,86.0485,86.3109,3900.0
2014-10-13 11:05:00,95.45,95.5,95.42,95.44,4500.0,86.3561,86.4014,86.329,86.3471,4500.0
2014-10-13 11:10:00,95.46,95.46,95.26,95.43,5800.0,86.3652,86.3652,86.1842,86.338,5800.0
2014-10-13 11:15:00,95.37,95.4,95.1,95.13,4600.0,86.2837,86.3109,86.0395,86.0666,4600.0
2014-10-13 11:20:00,95.07,95.17,95.06,95.17,1400.0,86.0123,86.1028,86.0033,86.1028,1400.0
2014-10-13 11:25:00,95.17,95.25,95.16,95.18,3600.0,86.1028,86.1752,86.0938,86.1118,3600.0
2014-10-13 11:30:00,95.14,95.4,95.13,95.37,14900.0,86.0757,86.3109,86.0666,86.2837,14900.0
2014-10-13 11:35:00,95.36,95.36,95.25,95.25,500.0,86.2747,86.2747,86.1752,86.1752,500.0
2014-10-13 11:40:00,95.32,95.41,95.31,95.35,1500.0,86.2385,86.3199,86.2295,86.2656,1500.0
2014-10-13 11:45:00,95.46,95.51,95.41,95.5,3300.0,86.3652,86.4104,86.3199,86.4014,3300.0
2014-10-13 11:50:00,95.51,95.62,95.51,95.51,1800.0,86.4104,86.5099,86.4104,86.4104,1800.0
2014-10-13 11:55:00,95.48,95.48,95.39,95.41,2500.0,86.3833,86.3833,86.3018,86.3199,2500.0
2014-10-13 12:00:00,95.48,95.49,95.31,95.41,3300.0,86.3833,86.3923,86.2295,86.3199,3300.0
2014-10-13 12:05:00,95.39,95.42,95.32,95.36,4800.0,86.3018,86.329,86.2385,86.2747,4800.0
2014-10-13 12:10:00,95.32,95.47,95.32,95.41,2700.0,86.2385,86.3742,86.2385,86.3199,2700.0
2014-10-13 12:15:00,95.51,95.6,95.51,95.6,2100.0,86.4104,86.4918,86.4104,86.4918,2100.0
2014-10-13 12:20:00,95.56,95.67,95.56,95.65,2600.0,86.4556,86.5552,86.4556,86.5371,2600.0
2014-10-13 12:25:00,95.66,95.81,95.62,95.79,7500.0,86.5461,86.6818,86.5099,86.6637,7500.0
2014-10-13 12:30:00,95.96,95.98,95.83,95.93,3900.0,86.8175,86.8356,86.6999,86.7904,3900.0
2014-10-13 12:35:00,95.98,96.0,95.88,95.93,8800.0,86.8356,86.8537,86.7452,86.7904,8800.0
2014-10-13 12:40:00,96.0,96.12,95.96,96.0,9400.0,86.8537,86.9623,86.8175,86.8537,9400.0
2014-10-13 12:45:00,96.0,96.0,95.85,95.86,2000.0,86.8537,86.8537,86.718,86.7271,2000.0
2014-10-13 12:50:00,95.83,95.91,95.8,95.91,3800.0,86.6999,86.7723,86.6728,86.7723,3800.0
2014-10-13 12:55:00,95.9,95.9,95.86,95.86,2300.0,86.7632,86.7632,86.7271,86.7271,2300.0
2014-10-13 13:00:00,95.88,95.95,95.85,95.93,7200.0,86.7452,86.8085,86.718,86.7904,7200.0
2014-10-13 13:05:00,95.88,95.92,95.87,95.87,1000.0,86.7452,86.7813,86.7361,86.7361,1000.0
2014-10-13 13:10:00,95.84,95.84,95.63,95.63,2800.0,86.709,86.709,86.519,86.519,2800.0
2014-10-13 13:15:00,95.7,95.7,95.48,95.59,3500.0,86.5823,86.5823,86.3833,86.4828,3500.0
2014-10-13 13:20:00,95.58,95.7,95.58,95.62,7200.0,86.4737,86.5823,86.4737,86.5099,7200.0
2014-10-13 13:25:00,95.62,95.69,95.61,95.66,3800.0,86.5099,86.5733,86.5009,86.5461,3800.0
2014-10-13 13:30:00,95.82,95.84,95.77,95.8,4000.0,86.6909,86.709,86.6456,86.6728,4000.0
2014-10-13 13:35:00,95.83,95.9,95.83,95.89,5900.0,86.6999,86.7632,86.6999,86.7542,5900.0
2014-10-13 13:40:00,95.87,95.87,95.74,95.74,500.0,86.7361,86.7361,86.6185,86.6185,500.0
2014-10-13 13:45:00,95.78,95.78,95.59,95.59,4500.0,86.6547,86.6547,86.4828,86.4828,4500.0
2014-10-13 13:50:00,95.6,95.67,95.56,95.67,4600.0,86.4918,86.5552,86.4556,86.5552,4600.0
2014-10-13 13:55:00,95.64,95.64,95.45,95.51,4600.0,86.528,86.528,86.3561,86.4104,4600.0
2014-10-13 14:00:00,95.57,95.57,95.42,95.47,10800.0,86.4647,86.4647,86.329,86.3742,10800.0
2014-10-13 14:05:00,95.49,95.73,95.49,95.72,51500.0,86.3923,86.6094,86.3923,86.6004,51500.0
2014-10-13 14:10:00,95.74,95.74,95.63,95.63,1700.0,86.6185,86.6185,86.519,86.519,1700.0
2014-10-13 14:15:00,95.61,95.61,95.53,95.53,1400.0,86.5009,86.5009,86.4285,86.4285,1400.0
2014-10-13 14:20:00,95.53,95.65,95.51,95.61,5200.0,86.4285,86.5371,86.4104,86.5009,5200.0
2014-10-13 14:25:00,95.63,95.68,95.59,95.68,1700.0,86.519,86.5642,86.4828,86.5642,1700.0
2014-10-13 14:30:00,95.68,95.7,95.48,95.48,5500.0,86.5642,86.5823,86.3833,86.3833,5500.0
2014-10-13 14:35:00,95.52,95.52,95.45,95.5,1600.0,86.4195,86.4195,86.3561,86.4014,1600.0
2014-10-13 14:40:00,95.52,95.52,95.35,95.45,2300.0,86.4195,86.4195,86.2656,86.3561,2300.0
2014-10-13 14:45:00,95.42,95.44,95.38,95.42,6100.0,86.329,86.3471,86.2928,86.329,6100.0
2014-10-13 14:50:00,95.4,95.49,95.39,95.42,39800.0,86.3109,86.3923,86.3018,86.329,39800.0
2014-10-13 14:55:00,95.34,95.34,95.22,95.25,5800.0,86.2566,86.2566,86.148,86.1752,5800.0
2014-10-13 15:00:00,95.28,95.32,95.23,95.23,7700.0,86.2023,86.2385,86.1571,86.1571,7700.0
2014-10-13 15:05:00,95.25,95.26,95.13,95.14,6500.0,86.1752,86.1842,86.0666,86.0757,6500.0
2014-10-13 15:10:00,95.15,95.21,95.1,95.21,5000.0,86.0847,86.139,86.0395,86.139,5000.0
2014-10-13 15:15:00,95.15,95.16,95.01,95.01,9200.0,86.0847,86.0938,85.958,85.958,9200.0
2014-10-13 15:20:00,95.02,95.03,94.91,94.92,7500.0,85.9671,85.9761,85.8676,85.8766,7500.0
2014-10-13 15:25:00,95.02,95.06,94.95,94.97,3300.0,85.9671,86.0033,85.9038,85.9219,3300.0
2014-10-13 15:30:00,94.9,94.9,94.39,94.67,25800.0,85.8585,85.8585,85.3971,85.6504,25800.0
2014-10-13 15:35:00,94.65,94.74,94.48,94.48,5500.0,85.6323,85.7138,85.4785,85.4785,5500.0
2014-10-13 15:40:00,94.5,94.62,94.35,94.4,10700.0,85.4966,85.6052,85.3609,85.4062,10700.0
2014-10-13 15:45:00,94.32,94.37,94.18,94.28,17600.0,85.3338,85.379,85.2071,85.2976,17600.0
2014-10-13 15:50:00,94.21,94.34,94.04,94.1,21200.0,85.2343,85.3519,85.0805,85.1347,21200.0
2014-10-13 15:55:00,94.13,94.18,94.08,94.11,16000.0,85.1619,85.2071,85.1166,85.1438,16000.0
2014-10-14 09:30:00,94.7,94.78,94.61,94.78,27000.0,85.6776,85.75,85.5962,85.75,27000.0
2014-10-14 09:35:00,94.81,94.96,94.8,94.96,10300.0,85.7771,85.9128,85.768,85.9128,10300.0
2014-10-14 09:40:00,94.85,94.99,94.81,94.91,5100.0,85.8133,85.9399,85.7771,85.8676,5100.0
2014-10-14 09:45:00,95.0,95.0,94.71,94.71,4800.0,85.949,85.949,85.6866,85.6866,4800.0
2014-10-14 09:50:00,94.66,94.66,94.46,94.46,12100.0,85.6414,85.6414,85.4604,85.4604,12100.0
2014-10-14 09:55:00,94.48,94.48,94.06,94.17,18300.0,85.4785,85.4785,85.0986,85.1981,18300.0
2014-10-14 10:00:00,94.13,94.4,93.97,94.4,36900.0,85.1619,85.4062,85.0171,85.4062,36900.0
2014-10-14 10:05:00,94.27,94.54,94.26,94.54,11600.0,85.2885,85.5328,85.2795,85.5328,11600.0
2014-10-14 10:10:00,94.4,94.64,94.4,94.63,8400.0,85.4062,85.6233,85.4062,85.6142,8400.0
2014-10-14 10:15:00,94.64,94.66,94.24,94.25,19300.0,85.6233,85.6414,85.2614,85.2704,19300.0
2014-10-14 10:20:00,94.24,94.36,94.14,94.14,10000.0,85.2614,85.37,85.1709,85.1709,10000.0
2014-10-14 10:25:00,94.16,94.39,94.13,94.39,6700.0,85.189,85.3971,85.1619,85.3971,6700.0
2014-10-14 10:30:00,94.37,94.37,94.22,94.32,9000.0,85.379,85.379,85.2433,85.3338,9000.0
2014-10-14 10:35:00,94.42,94.47,94.36,94.44,4900.0,85.4243,85.4695,85.37,85.4423,4900.0
2014-10-14 10:40:00,94.54,94.54,94.43,94.49,1200.0,85.5328,85.5328,85.4333,85.4876,1200.0
2014-10-14 10:45:00,94.47,94.68,94.47,94.68,12200.0,85.4695,85.6595,85.4695,85.6595,12200.0
2014-10-14 10:50:00,94.76,94.85,94.74,94.84,5700.0,85.7319,85.8133,85.7138,85.8042,5700.0
2014-10-14 10:55:00,94.82,94.91,94.64,94.64,9000.0,85.7861,85.8676,85.6233,85.6233,9000.0
2014-10-14 11:00:00,94.69,94.78,94.64,94.64,9700.0,85.6685,85.75,85.6233,85.6233,9700.0
2014-10-14 11:05:00,94.68,94.83,94.63,94.82,5400.0,85.6595,85.7952,85.6142,85.7861,5400.0
2014-10-14 11:10:00,94.82,94.95,94.82,94.95,4800.0,85.7861,85.9038,85.7861,85.9038,4800.0
2014-10-14 11:15:00,95.0,95.18,95.0,95.1,3500.0,85.949,86.1118,85.949,86.0395,3500.0
2014-10-14 11:20:00,95.1,95.12,95.03,95.04,8400.0,86.0395,86.0576,85.9761,85.9852,8400.0
2014-10-14 11:25:00,95.07,95.07,94.93,94.98,6500.0,86.0123,86.0123,85.8857,85.9309,6500.0
2014-10-14 11:30:00,94.94,95.01,94.87,94.94,9200.0,85.8947,85.958,85.8314,85.8947,9200.0
2014-10-14 11:35:00,94.94,95.11,94.94,95.11,2100.0,85.8947,86.0485,85.8947,86.0485,2100.0
2014-10-14 11:40:00,95.12,95.33,95.12,95.33,5100.0,86.0576,86.2476,86.0576,86.2476,5100.0
2014-10-14 11:45:00,95.38,95.38,95.28,95.28,6500.0,86.2928,86.2928,86.2023,86.2023,6500.0
2014-10-14 11:50:00,95.24,95.37,95.22,95.33,310400.0,86.1661,86.2837,86.148,86.2476,310400.0
2014-10-14 11:55:00,95.35,95.36,95.24,95.27,9800.0,86.2656,86.2747,86.1661,86.1933,9800.0
2014-10-14 12:00:00,95.33,95.37,95.24,95.35,15500.0,86.2476,86.2837,86.1661,86.2656,15500.0
2014-10-14 12:05:00,95.34,95.48,95.34,95.44,4900.0,86.2566,86.3833,86.2566,86.3471,4900.0
2014-10-14 12:10:00,95.44,95.44,95.29,95.39,2800.0,86.3471,86.3471,86.2114,86.3018,2800.0
2014-10-14 12:15:00,95.42,95.42,95.24,95.24,7200.0,86.329,86.329,86.1661,86.1661,7200.0
2014-10-14 12:20:00,95.26,95.26,95.13,95.14,4000.0,86.1842,86.1842,86.0666,86.0757,4000.0
2014-10-14 12:25:00,95.13,95.17,95.08,95.11,1300.0,86.0666,86.1028,86.0214,86.0485,1300.0
2014-10-14 12:30:00,95.06,95.11,94.95,95.02,5300.0,86.0033,86.0485,85.9038,85.9671,5300.0
2014-10-14 12:35:00,94.99,94.99,94.92,94.93,7400.0,85.9399,85.9399,85.8766,85.8857,7400.0
2014-10-14 12:40:00,94.91,95.05,94.9,95.05,2600.0,85.8676,85.9942,85.8585,85.9942,2600.0
2014-10-14 12:45:00,95.07,95.07,94.98,95.02,2000.0,86.0123,86.0123,85.9309,85.9671,2000.0
2014-10-14 12:50:00,95.09,95.09,95.01,95.02,2100.0,86.0304,86.0304,85.958,85.9671,2100.0
2014-10-14 12:55:00,95.0,95.06,94.99,95.0,28900.0,85.949,86.0033,85.9399,85.949,28900.0
2014-10-14 13:00:00,95.02,95.04,94.95,95.04,3100.0,85.9671,85.9852,85.9038,85.9852,3100.0
2014-10-14 13:05:00,95.02,95.05,95.0,95.02,3100.0,85.9671,85.9942,85.949,85.9671,3100.0
2014-10-14 13:10:00,95.0,95.15,95.0,95.15,2500.0,85.949,86.0847,85.949,86.0847,2500.0
2014-10-14 13:15:00,95.26,95.26,95.14,95.14,2000.0,86.1842,86.1842,86.0757,86.0757,2000.0
2014-10-14 13:20:00,95.12,95.12,94.92,94.94,30000.0,86.0576,86.0576,85.8766,85.8947,30000.0
2014-10-14 13:25:00,94.93,95.03,94.92,94.95,24600.0,85.8857,85.9761,85.8766,85.9038,24600.0
2014-10-14 13:30:00,94.92,95.01,94.87,95.01,7400.0,85.8766,85.958,85.8314,85.958,7400.0
2014-10-14 13:35:00,94.96,94.96,94.78,94.83,5100.0,85.9128,85.9128,85.75,85.7952,5100.0
2014-10-14 13:40:00,94.85,94.92,94.8,94.84,4200.0,85.8133,85.8766,85.768,85.8042,4200.0
2014-10-14 13:45:00,94.75,94.87,94.67,94.83,14400.0,85.7228,85.8314,85.6504,85.7952,14400.0
2014-10-14 13:50:00,94.84,94.89,94.76,94.8,3100.0,85.8042,85.8495,85.7319,85.768,3100.0
2014-10-14 13:55:00,94.84,94.9,94.73,94.9,4800.0,85.8042,85.8585,85.7047,85.8585,4800.0
2014-10-14 14:00:00,94.88,95.02,94.86,95.01,3800.0,85.8404,85.9671,85.8223,85.958,3800.0
2014-10-14 14:05:00,94.96,94.98,94.77,94.85,6800.0,85.9128,85.9309,85.7409,85.8133,6800.0
2014-10-14 14:10:00,94.82,95.01,94.82,94.96,7000.0,85.7861,85.958,85.7861,85.9128,7000.0
2014-10-14 14:15:00,94.97,94.97,94.79,94.82,8900.0,85.9219,85.9219,85.759,85.7861,8900.0
2014-10-14 14:20:00,94.85,94.9,94.57,94.57,18000.0,85.8133,85.8585,85.56,85.56,18000.0
2014-10-14 14:25:00,94.56,94.61,94.54,94.56,16000.0,85.5509,85.5962,85.5328,85.5509,16000.0
2014-10-14 14:30:00,94.54,94.66,94.44,94.44,21900.0,85.5328,85.6414,85.4423,85.4423,21900.0
2014-10-14 14:35:00,94.43,94.56,94.36,94.56,10600.0,85.4333,85.5509,85.37,85.5509,10600.0
2014-10-14 14:40:00,94.58,94.69,94.58,94.68,5400.0,85.569,85.6685,85.569,85.6595,5400.0
2014-10-14 14:45:00,94.82,94.84,94.72,94.78,7600.0,85.7861,85.8042,85.6957,85.75,7600.0
2014-10-14 14:50:00,94.79,94.8,94.49,94.52,45000.0,85.759,85.768,85.4876,85.5147,45000.0
2014-10-14 14:55:00,94.58,94.58,94.46,94.54,7000.0,85.569,85.569,85.4604,85.5328,7000.0
2014-10-14 15:00:00,94.59,94.69,94.5,94.5,18500.0,85.5781,85.6685,85.4966,85.4966,18500.0
2014-10-14 15:05:00,94.49,94.52,94.27,94.34,15200.0,85.4876,85.5147,85.2885,85.3519,15200.0
2014-10-14 15:10:00,94.37,94.45,94.31,94.39,13800.0,85.379,85.4514,85.3247,85.3971,13800.0
2014-10-14 15:15:00,94.4,94.44,94.31,94.34,8500.0,85.4062,85.4423,85.3247,85.3519,8500.0
2014-10-14 15:20:00,94.26,94.26,94.03,94.12,11300.0,85.2795,85.2795,85.0714,85.1528,11300.0
2014-10-14 15:25:00,94.14,94.35,94.14,94.33,15700.0,85.1709,85.3609,85.1709,85.3428,15700.0
2014-10-14 15:30:00,94.33,94.35,94.13,94.16,8800.0,85.3428,85.3609,85.1619,85.189,8800.0
2014-10-14 15:35:00,94.14,94.6,94.14,94.6,2600.0,85.1709,85.5871,85.1709,85.5871,2600.0
2014-10-14 15:40:00,94.64,94.7,94.46,94.46,20400.0,85.6233,85.6776,85.4604,85.4604,20400.0
2014-10-14 15:45:00,94.44,94.54,94.35,94.44,11200.0,85.4423,85.5328,85.3609,85.4423,11200.0
2014-10-14 15:50:00,94.42,94.53,94.36,94.37,38200.0,85.4243,85.5238,85.37,85.379,38200.0
2014-10-14 15:55:00,94.32,94.36,94.26,94.28,36200.0,85.3338,85.37,85.2795,85.2976,36200.0
2014-10-15 09:30:00,93.19,93.21,92.8,92.8,50600.0,84.3114,84.3295,83.9586,83.9586,50600.0
2014-10-15 09:35:00,92.8,93.21,92.75,92.81,18900.0,83.9586,84.3295,83.9134,83.9676,18900.0
2014-10-15 09:40:00,92.81,92.9,92.3,92.79,48800.0,83.9676,84.0491,83.5062,83.9495,48800.0
2014-10-15 09:45:00,92.79,93.28,92.77,93.27,12400.0,83.9495,84.3929,83.9315,84.3838,12400.0
2014-10-15 09:50:00,93.31,93.61,93.21,93.55,7300.0,84.42,84.6914,84.3295,84.6371,7300.0
2014-10-15 09:55:00,93.56,93.6,93.27,93.59,20400.0,84.6462,84.6824,84.3838,84.6733,20400.0
2014-10-15 10:00:00,93.56,94.01,93.56,93.78,14200.0,84.6462,85.0533,84.6462,84.8452,14200.0
2014-10-15 10:05:00,93.84,93.99,93.77,93.85,46100.0,84.8995,85.0352,84.8362,84.9086,46100.0
2014-10-15 10:10:00,93.83,94.05,93.77,93.97,7500.0,84.8905,85.0895,84.8362,85.0171,7500.0
2014-10-15 10:15:00,93.99,94.0,93.64,93.64,3800.0,85.0352,85.0443,84.7186,84.7186,3800.0
2014-10-15 10:20:00,93.68,93.9,93.59,93.81,15800.0,84.7548,84.9538,84.6733,84.8724,15800.0
2014-10-15 10:25:00,93.81,93.83,93.62,93.62,11600.0,84.8724,84.8905,84.7005,84.7005,11600.0
2014-10-15 10:30:00,93.64,93.64,93.42,93.42,29400.0,84.7186,84.7186,84.5195,84.5195,29400.0
2014-10-15 10:35:00,93.42,93.69,93.42,93.61,28400.0,84.5195,84.7638,84.5195,84.6914,28400.0
2014-10-15 10:40:00,93.62,93.71,93.43,93.43,5900.0,84.7005,84.7819,84.5286,84.5286,5900.0
2014-10-15 10:45:00,93.4,93.44,93.25,93.34,10600.0,84.5014,84.5376,84.3657,84.4471,10600.0
2014-10-15 10:50:00,93.44,93.57,93.44,93.47,6700.0,84.5376,84.6552,84.5376,84.5648,6700.0
2014-10-15 10:55:00,93.41,93.54,93.32,93.5,13000.0,84.5105,84.6281,84.4291,84.5919,13000.0
2014-10-15 11:00:00,93.53,93.61,93.31,93.58,6300.0,84.619,84.6914,84.42,84.6643,6300.0
2014-10-15 11:05:00,93.61,93.85,93.61,93.82,9100.0,84.6914,84.9086,84.6914,84.8814,9100.0
2014-10-15 11:10:00,93.86,93.87,93.64,93.68,23900.0,84.9176,84.9267,84.7186,84.7548,23900.0
2014-10-15 11:15:00,93.67,93.67,93.49,93.49,7700.0,84.7457,84.7457,84.5829,84.5829,7700.0
2014-10-15 11:20:00,93.45,93.45,93.28,93.37,6300.0,84.5467,84.5467,84.3929,84.4743,6300.0
2014-10-15 11:25:00,93.43,93.45,93.2,93.2,5700.0,84.5286,84.5467,84.3205,84.3205,5700.0
2014-10-15 11:30:00,93.23,93.41,93.07,93.13,13000.0,84.3476,84.5105,84.2029,84.2572,13000.0
2014-10-15 11:35:00,93.17,93.36,93.17,93.33,3900.0,84.2933,84.4652,84.2933,84.4381,3900.0
2014-10-15 11:40:00,93.27,93.33,93.19,93.24,362600.0,84.3838,84.4381,84.3114,84.3567,362600.0
2014-10-15 11:45:00,93.19,93.24,93.03,93.03,7200.0,84.3114,84.3567,84.1667,84.1667,7200.0
2014-10-15 11:50:00,93.01,93.19,92.93,93.16,22500.0,84.1486,84.3114,84.0762,84.2843,22500.0
2014-10-15 11:55:00,93.2,93.29,93.15,93.29,3800.0,84.3205,84.4019,84.2753,84.4019,3800.0
2014-10-15 12:00:00,93.22,93.23,93.09,93.14,5300.0,84.3386,84.3476,84.221,84.2662,5300.0
2014-10-15 12:05:00,93.23,93.27,93.12,93.15,4600.0,84.3476,84.3838,84.2481,84.2753,4600.0
2014-10-15 12:10:00,93.06,93.21,92.95,92.96,3300.0,84.1938,84.3295,84.0943,84.1034,3300.0
2014-10-15 12:15:00,93.03,93.03,92.88,92.9,6100.0,84.1667,84.1667,84.031,84.0491,6100.0
2014-10-15 12:20:00,93.02,93.13,92.95,93.03,7700.0,84.1576,84.2572,84.0943,84.1667,7700.0
2014-10-15 12:25:00,93.04,93.08,92.96,92.98,11600.0,84.1757,84.2119,84.1034,84.1214,11600.0
2014-10-15 12:30:00,92.96,93.09,92.91,92.98,10300.0,84.1034,84.221,84.0581,84.1214,10300.0
2014-10-15 12:35:00,93.03,93.03,92.94,92.94,5800.0,84.1667,84.1667,84.0853,84.0853,5800.0
2014-10-15 12:40:00,92.98,92.98,92.63,92.69,27600.0,84.1214,84.1214,83.8048,83.8591,27600.0
2014-10-15 12:45:00,92.7,92.88,92.7,92.75,25500.0,83.8681,84.031,83.8681,83.9134,25500.0
2014-10-15 12:50:00,92.72,92.74,92.46,92.64,16600.0,83.8862,83.9043,83.651,83.8138,16600.0
2014-10-15 12:55:00,92.7,92.78,92.5,92.56,13400.0,83.8681,83.9405,83.6872,83.7415,13400.0
2014-10-15 13:00:00,92.57,92.71,92.5,92.7,12500.0,83.7505,83.8772,83.6872,83.8681,12500.0
2014-10-15 13:05:00,92.68,92.79,92.56,92.75,26100.0,83.85,83.9495,83.7415,83.9134,26100.0
2014-10-15 13:10:00,92.77,92.77,92.4,92.4,7200.0,83.9315,83.9315,83.5967,83.5967,7200.0
2014-10-15 13:15:00,92.47,92.47,92.22,92.25,10000.0,83.66,83.66,83.4339,83.461,10000.0
2014-10-15 13:20:00,92.24,92.24,91.97,92.05,33900.0,83.452,83.452,83.2077,83.2801,33900.0
2014-10-15 13:25:00,92.07,92.11,91.8,91.95,50100.0,83.2981,83.3343,83.0539,83.1896,50100.0
2014-10-15 13:30:00,91.98,92.25,91.98,92.25,12500.0,83.2167,83.461,83.2167,83.461,12500.0
2014-10-15 13:35:00,92.21,92.21,91.92,92.14,14500.0,83.4248,83.4248,83.1624,83.3615,14500.0
2014-10-15 13:40:00,92.16,92.27,92.06,92.19,13400.0,83.3796,83.4791,83.2891,83.4067,13400.0
2014-10-15 13:45:00,92.19,92.51,92.14,92.51,7900.0,83.4067,83.6962,83.3615,83.6962,7900.0
2014-10-15 13:50:00,92.49,92.59,92.38,92.55,9900.0,83.6781,83.7686,83.5786,83.7324,9900.0
2014-10-15 13:55:00,92.52,92.54,92.26,92.3,32200.0,83.7053,83.7234,83.47,83.5062,32200.0
2014-10-15 14:00:00,92.26,92.26,92.04,92.11,19100.0,83.47,83.47,83.271,83.3343,19100.0
2014-10-15 14:05:00,92.13,92.41,92.12,92.32,17200.0,83.3524,83.6058,83.3434,83.5243,17200.0
2014-10-15 14:10:00,92.38,92.51,92.31,92.47,24000.0,83.5786,83.6962,83.5153,83.66,24000.0
2014-10-15 14:15:00,92.51,92.83,92.51,92.75,22500.0,83.6962,83.9857,83.6962,83.9134,22500.0
2014-10-15 14:20:00,92.72,92.83,92.62,92.71,12000.0,83.8862,83.9857,83.7957,83.8772,12000.0
2014-10-15 14:25:00,92.7,92.75,92.49,92.65,24300.0,83.8681,83.9134,83.6781,83.8229,24300.0
2014-10-15 14:30:00,92.62,92.87,92.62,92.84,15000.0,83.7957,84.0219,83.7957,83.9948,15000.0
2014-10-15 14:35:00,92.88,93.15,92.88,93.15,14700.0,84.031,84.2753,84.031,84.2753,14700.0
2014-10-15 14:40:00,93.19,93.19,92.96,92.96,6300.0,84.3114,84.3114,84.1034,84.1034,6300.0
2014-10-15 14:45:00,93.03,93.07,92.87,93.02,30200.0,84.1667,84.2029,84.0219,84.1576,30200.0
2014-10-15 14:50:00,93.03,93.29,93.03,93.25,15800.0,84.1667,84.4019,84.1667,84.3657,15800.0
2014-10-15 14:55:00,93.23,93.29,93.08,93.24,9600.0,84.3476,84.4019,84.2119,84.3567,9600.0
2014-10-15 15:00:00,93.26,93.33,93.17,93.27,9800.0,84.3748,84.4381,84.2933,84.3838,9800.0
2014-10-15 15:05:00,93.18,93.51,93.18,93.46,22500.0,84.3024,84.601,84.3024,84.5557,22500.0
2014-10-15 15:10:00,93.45,93.63,93.42,93.47,24800.0,84.5467,84.7095,84.5195,84.5648,24800.0
2014-10-15 15:15:00,93.43,93.44,93.1,93.19,65900.0,84.5286,84.5376,84.23,84.3114,65900.0
2014-10-15 15:20:00,93.25,93.3,93.13,93.28,12600.0,84.3657,84.411,84.2572,84.3929,12600.0
2014-10-15 15:25:00,93.29,93.9,93.29,93.9,17400.0,84.4019,84.9538,84.4019,84.9538,17400.0
2014-10-15 15:30:00,94.04,94.07,93.8,93.92,21900.0,85.0805,85.1076,84.8633,84.9719,21900.0
2014-10-15 15:35:00,93.93,94.28,93.88,94.22,28400.0,84.9809,85.2976,84.9357,85.2433,28400.0
2014-10-15 15:40:00,94.26,94.43,94.15,94.36,15900.0,85.2795,85.4333,85.18,85.37,15900.0
2014-10-15 15:45:00,94.35,94.42,93.98,94.02,16400.0,85.3609,85.4243,85.0262,85.0624,16400.0
2014-10-15 15:50:00,93.99,94.14,93.91,94.14,13100.0,85.0352,85.1709,84.9628,85.1709,13100.0
2014-10-15 15:55:00,94.14,94.18,94.03,94.04,24600.0,85.1709,85.2071,85.0714,85.0805,24600.0
2014-10-16 09:30:00,92.45,92.73,92.32,92.67,33500.0,83.6419,83.8953,83.5243,83.841,33500.0
2014-10-16 09:35:00,92.76,93.12,92.76,93.06,12600.0,83.9224,84.2481,83.9224,84.1938,12600.0
2014-10-16 09:40:00,93.19,93.25,93.07,93.12,12300.0,84.3114,84.3657,84.2029,84.2481,12300.0
2014-10-16 09:45:00,93.12,93.12,92.81,93.08,15600.0,84.2481,84.2481,83.9676,84.2119,15600.0
2014-10-16 09:50:00,93.16,93.44,93.13,93.26,12400.0,84.2843,84.5376,84.2572,84.3748,12400.0
2014-10-16 09:55:00,93.31,93.31,93.17,93.3,2800.0,84.42,84.42,84.2933,84.411,2800.0
2014-10-16 10:00:00,93.32,93.39,93.0,93.2,11600.0,84.4291,84.4924,84.1395,84.3205,11600.0
2014-10-16 10:05:00,93.26,93.26,92.93,93.11,6400.0,84.3748,84.3748,84.0762,84.2391,6400.0
2014-10-16 10:10:00,93.15,93.15,92.86,92.95,4000.0,84.2753,84.2753,84.0129,84.0943,4000.0
2014-10-16 10:15:00,92.8,92.82,92.51,92.73,3000.0,83.9586,83.9767,83.6962,83.8953,3000.0
2014-10-16 10:20:00,92.78,93.59,92.78,93.24,16200.0,83.9405,84.6733,83.9405,84.3567,16200.0
2014-10-16 10:25:00,93.28,93.28,92.98,93.17,10800.0,84.3929,84.3929,84.1214,84.2933,10800.0
2014-10-16 10:30:00,93.16,93.38,93.08,93.31,3700.0,84.2843,84.4833,84.2119,84.42,3700.0
2014-10-16 10:35:00,93.43,93.45,93.18,93.27,5100.0,84.5286,84.5467,84.3024,84.3838,5100.0
2014-10-16 10:40:00,93.22,93.41,93.11,93.41,17100.0,84.3386,84.5105,84.2391,84.5105,17100.0
2014-10-16 10:45:00,93.46,93.75,93.45,93.73,7900.0,84.5557,84.8181,84.5467,84.8,7900.0
2014-10-16 10:50:00,93.71,93.92,93.7,93.74,11600.0,84.7819,84.9719,84.7729,84.809,11600.0
2014-10-16 10:55:00,93.79,93.83,93.56,93.61,3500.0,84.8543,84.8905,84.6462,84.6914,3500.0
2014-10-16 11:00:00,93.66,93.67,93.46,93.56,19500.0,84.7367,84.7457,84.5557,84.6462,19500.0
2014-10-16 11:05:00,93.55,93.59,93.43,93.58,11900.0,84.6371,84.6733,84.5286,84.6643,11900.0
2014-10-16 11:10:00,93.6,93.78,93.51,93.66,9900.0,84.6824,84.8452,84.601,84.7367,9900.0
2014-10-16 11:15:00,93.64,93.87,93.6,93.81,7200.0,84.7186,84.9267,84.6824,84.8724,7200.0
2014-10-16 11:20:00,93.77,94.06,93.73,94.0,25900.0,84.8362,85.0986,84.8,85.0443,25900.0
2014-10-16 11:25:00,93.95,94.09,93.88,94.09,7300.0,84.999,85.1257,84.9357,85.1257,7300.0
2014-10-16 11:30:00,94.02,94.24,94.01,94.12,12500.0,85.0624,85.2614,85.0533,85.1528,12500.0
2014-10-16 11:35:00,94.1,94.1,93.88,93.9,8400.0,85.1347,85.1347,84.9357,84.9538,8400.0
2014-10-16 11:40:00,93.9,94.08,93.9,93.98,7900.0,84.9538,85.1166,84.9538,85.0262,7900.0
2014-10-16 11:45:00,94.0,94.01,93.71,93.71,19600.0,85.0443,85.0533,84.7819,84.7819,19600.0
2014-10-16 11:50:00,93.71,93.8,93.54,93.61,8700.0,84.7819,84.8633,84.6281,84.6914,8700.0
2014-10-16 11:55:00,93.53,93.73,93.52,93.64,6600.0,84.619,84.8,84.61,84.7186,6600.0
2014-10-16 12:00:00,93.69,93.69,93.48,93.52,5100.0,84.7638,84.7638,84.5738,84.61,5100.0
2014-10-16 12:05:00,93.55,93.8,93.55,93.69,4000.0,84.6371,84.8633,84.6371,84.7638,4000.0
2014-10-16 12:10:00,93.68,93.79,93.64,93.79,16300.0,84.7548,84.8543,84.7186,84.8543,16300.0
2014-10-16 12:15:00,93.82,93.86,93.62,93.85,13300.0,84.8814,84.9176,84.7005,84.9086,13300.0
2014-10-16 12:20:00,93.86,93.97,93.86,93.9,11200.0,84.9176,85.0171,84.9176,84.9538,11200.0
2014-10-16 12:25:00,93.95,93.95,93.74,93.75,13800.0,84.999,84.999,84.809,84.8181,13800.0
2014-10-16 12:30:00,93.76,93.81,93.63,93.71,25500.0,84.8271,84.8724,84.7095,84.7819,25500.0
2014-10-16 12:35:00,93.72,93.78,93.61,93.74,14800.0,84.7909,84.8452,84.6914,84.809,14800.0
2014-10-16 12:40:00,93.75,93.82,93.74,93.8,2600.0,84.8181,84.8814,84.809,84.8633,2600.0
2014-10-16 12:45:00,93.81,93.88,93.73,93.86,15300.0,84.8724,84.9357,84.8,84.9176,15300.0
2014-10-16 12:50:00,93.97,94.01,93.92,93.95,8500.0,85.0171,85.0533,84.9719,84.999,8500.0
2014-10-16 12:55:00,93.98,94.23,93.98,94.17,20900.0,85.0262,85.2524,85.0262,85.1981,20900.0
2014-10-16 13:00:00,94.24,94.43,94.24,94.35,9400.0,85.2614,85.4333,85.2614,85.3609,9400.0
2014-10-16 13:05:00,94.34,94.49,94.27,94.49,10600.0,85.3519,85.4876,85.2885,85.4876,10600.0
2014-10-16 13:10:00,94.47,94.55,94.39,94.48,6700.0,85.4695,85.5419,85.3971,85.4785,6700.0
2014-10-16 13:15:00,94.55,94.55,94.41,94.47,4600.0,85.5419,85.5419,85.4152,85.4695,4600.0
2014-10-16 13:20:00,94.54,94.66,94.42,94.59,26900.0,85.5328,85.6414,85.4243,85.5781,26900.0
2014-10-16 13:25:00,94.7,94.76,94.58,94.58,5100.0,85.6776,85.7319,85.569,85.569,5100.0
2014-10-16 13:30:00,94.57,94.67,94.55,94.6,17600.0,85.56,85.6504,85.5419,85.5871,17600.0
2014-10-16 13:35:00,94.69,94.76,94.6,94.74,7300.0,85.6685,85.7319,85.5871,85.7138,7300.0
2014-10-16 13:40:00,94.71,94.85,94.71,94.82,3000.0,85.6866,85.8133,85.6866,85.7861,3000.0
2014-10-16 13:45:00,94.85,94.89,94.67,94.69,8300.0,85.8133,85.8495,85.6504,85.6685,8300.0
2014-10-16 13:50:00,94.62,94.62,94.46,94.55,99000.0,85.6052,85.6052,85.4604,85.5419,99000.0
2014-10-16 13:55:00,94.59,94.59,94.3,94.37,11200.0,85.5781,85.5781,85.3157,85.379,11200.0
2014-10-16 14:00:00,94.36,94.48,94.3,94.48,4800.0,85.37,85.4785,85.3157,85.4785,4800.0
2014-10-16 14:05:00,94.48,94.59,94.48,94.57,6600.0,85.4785,85.5781,85.4785,85.56,6600.0
2014-10-16 14:10:00,94.58,94.58,94.34,94.35,35000.0,85.569,85.569,85.3519,85.3609,35000.0
2014-10-16 14:15:00,94.36,94.52,94.27,94.4,13500.0,85.37,85.5147,85.2885,85.4062,13500.0
2014-10-16 14:20:00,94.38,94.38,94.2,94.35,10900.0,85.3881,85.3881,85.2252,85.3609,10900.0
2014-10-16 14:25:00,94.36,94.5,94.33,94.38,9500.0,85.37,85.4966,85.3428,85.3881,9500.0
2014-10-16 14:30:00,94.39,94.54,94.38,94.46,6100.0,85.3971,85.5328,85.3881,85.4604,6100.0
2014-10-16 14:35:00,94.44,94.51,94.37,94.45,7000.0,85.4423,85.5057,85.379,85.4514,7000.0
2014-10-16 14:40:00,94.46,94.46,94.29,94.36,10200.0,85.4604,85.4604,85.3066,85.37,10200.0
2014-10-16 14:45:00,94.33,94.38,94.0,94.0,18600.0,85.3428,85.3881,85.0443,85.0443,18600.0
2014-10-16 14:50:00,94.01,94.13,94.0,94.09,32700.0,85.0533,85.1619,85.0443,85.1257,32700.0
2014-10-16 14:55:00,94.13,94.21,94.05,94.07,12700.0,85.1619,85.2343,85.0895,85.1076,12700.0
2014-10-16 15:00:00,94.05,94.15,93.86,93.88,11700.0,85.0895,85.18,84.9176,84.9357,11700.0
2014-10-16 15:05:00,93.9,94.06,93.85,94.06,12400.0,84.9538,85.0986,84.9086,85.0986,12400.0
2014-10-16 15:10:00,94.04,94.35,94.01,94.34,12000.0,85.0805,85.3609,85.0533,85.3519,12000.0
2014-10-16 15:15:00,94.4,94.41,94.25,94.25,5900.0,85.4062,85.4152,85.2704,85.2704,5900.0
2014-10-16 15:20:00,94.26,94.41,94.23,94.34,11900.0,85.2795,85.4152,85.2524,85.3519,11900.0
2014-10-16 15:25:00,94.34,94.35,94.26,94.34,8500.0,85.3519,85.3609,85.2795,85.3519,8500.0
2014-10-16 15:30:00,94.41,94.41,94.26,94.33,12000.0,85.4152,85.4152,85.2795,85.3428,12000.0
2014-10-16 15:35:00,94.36,94.37,94.11,94.13,5900.0,85.37,85.379,85.1438,85.1619,5900.0
2014-10-16 15:40:00,94.1,94.26,94.1,94.24,10300.0,85.1347,85.2795,85.1347,85.2614,10300.0
2014-10-16 15:45:00,94.22,94.34,94.22,94.24,8600.0,85.2433,85.3519,85.2433,85.2614,8600.0
2014-10-16 15:50:00,94.25,94.45,94.25,94.33,17000.0,85.2704,85.4514,85.2704,85.3428,17000.0
2014-10-16 15:55:00,94.33,94.33,94.13,94.18,24400.0,85.3428,85.3428,85.1619,85.2071,24400.0
2014-10-17 09:30:00,95.3,95.56,95.3,95.43,31700.0,86.2204,86.4556,86.2204,86.338,31700.0
2014-10-17 09:35:00,95.36,95.36,95.15,95.17,11800.0,86.2747,86.2747,86.0847,86.1028,11800.0
2014-10-17 09:40:00,95.18,95.19,95.05,95.08,4700.0,86.1118,86.1209,85.9942,86.0214,4700.0
2014-10-17 09:45:00,95.16,95.2,95.09,95.14,5100.0,86.0938,86.1299,86.0304,86.0757,5100.0
2014-10-17 09:50:00,95.17,95.35,95.17,95.29,5900.0,86.1028,86.2656,86.1028,86.2114,5900.0
2014-10-17 09:55:00,95.3,95.43,95.3,95.36,3300.0,86.2204,86.338,86.2204,86.2747,3300.0
2014-10-17 10:00:00,95.39,95.61,95.25,95.55,7100.0,86.3018,86.5009,86.1752,86.4466,7100.0
2014-10-17 10:05:00,95.6,95.6,95.47,95.5,6900.0,86.4918,86.4918,86.3742,86.4014,6900.0
2014-10-17 10:10:00,95.48,95.58,95.46,95.51,12100.0,86.3833,86.4737,86.3652,86.4104,12100.0
2014-10-17 10:15:00,95.47,95.69,95.46,95.62,3900.0,86.3742,86.5733,86.3652,86.5099,3900.0
2014-10-17 10:20:00,95.54,95.59,95.5,95.58,5000.0,86.4375,86.4828,86.4014,86.4737,5000.0
2014-10-17 10:25:00,95.56,95.78,95.56,95.76,7500.0,86.4556,86.6547,86.4556,86.6366,7500.0
2014-10-17 10:30:00,95.82,95.82,95.65,95.65,5400.0,86.6909,86.6909,86.5371,86.5371,5400.0
2014-10-17 10:35:00,95.65,95.69,95.51,95.51,7900.0,86.5371,86.5733,86.4104,86.4104,7900.0
2014-10-17 10:40:00,95.51,95.55,95.48,95.52,6400.0,86.4104,86.4466,86.3833,86.4195,6400.0
2014-10-17 10:45:00,95.55,95.57,95.49,95.49,11700.0,86.4466,86.4647,86.3923,86.3923,11700.0
2014-10-17 10:50:00,95.49,95.58,95.45,95.58,4000.0,86.3923,86.4737,86.3561,86.4737,4000.0
2014-10-17 10:55:00,95.64,95.64,95.58,95.62,1800.0,86.528,86.528,86.4737,86.5099,1800.0
2014-10-17 11:00:00,95.59,95.66,95.59,95.61,6300.0,86.4828,86.5461,86.4828,86.5009,6300.0
2014-10-17 11:05:00,95.6,95.69,95.55,95.69,7700.0,86.4918,86.5733,86.4466,86.5733,7700.0
2014-10-17 11:10:00,95.68,95.84,95.68,95.78,27500.0,86.5642,86.709,86.5642,86.6547,27500.0
2014-10-17 11:15:00,95.8,95.84,95.78,95.82,7100.0,86.6728,86.709,86.6547,86.6909,7100.0
2014-10-17 11:20:00,95.84,95.84,95.78,95.8,6800.0,86.709,86.709,86.6547,86.6728,6800.0
2014-10-17 11:25:00,95.79,95.88,95.78,95.84,5000.0,86.6637,86.7452,86.6547,86.709,5000.0
2014-10-17 11:30:00,95.8,95.9,95.77,95.9,6500.0,86.6728,86.7632,86.6456,86.7632,6500.0
2014-10-17 11:35:00,95.83,95.94,95.83,95.93,2600.0,86.6999,86.7994,86.6999,86.7904,2600.0
2014-10-17 11:40:00,95.94,95.94,95.9,95.9,4800.0,86.7994,86.7994,86.7632,86.7632,4800.0
2014-10-17 11:45:00,95.95,96.07,95.93,96.04,16800.0,86.8085,86.9171,86.7904,86.8899,16800.0
2014-10-17 11:50:00,96.02,96.05,96.0,96.02,5200.0,86.8718,86.899,86.8537,86.8718,5200.0
2014-10-17 11:55:00,95.97,95.98,95.85,95.88,6500.0,86.8266,86.8356,86.718,86.7452,6500.0
2014-10-17 12:00:00,95.85,95.96,95.85,95.9,8500.0,86.718,86.8175,86.718,86.7632,8500.0
2014-10-17 12:05:00,95.91,95.98,95.91,95.93,14600.0,86.7723,86.8356,86.7723,86.7904,14600.0
2014-10-17 12:10:00,95.91,95.91,95.77,95.82,4400.0,86.7723,86.7723,86.6456,86.6909,4400.0
2014-10-17 12:15:00,95.81,95.81,95.67,95.69,9100.0,86.6818,86.6818,86.5552,86.5733,9100.0
2014-10-17 12:20:00,95.67,95.76,95.67,95.69,7100.0,86.5552,86.6366,86.5552,86.5733,7100.0
2014-10-17 12:25:00,95.71,95.74,95.71,95.73,3400.0,86.5914,86.6185,86.5914,86.6094,3400.0
2014-10-17 12:30:00,95.74,95.85,95.74,95.75,6500.0,86.6185,86.718,86.6185,86.6275,6500.0
2014-10-17 12:35:00,95.78,95.88,95.78,95.8,10600.0,86.6547,86.7452,86.6547,86.6728,10600.0
2014-10-17 12:40:00,95.78,95.78,95.7,95.74,3300.0,86.6547,86.6547,86.5823,86.6185,3300.0
2014-10-17 12:45:00,95.75,95.8,95.69,95.74,2700.0,86.6275,86.6728,86.5733,86.6185,2700.0
2014-10-17 12:50:00,95.72,95.73,95.6,95.64,13200.0,86.6004,86.6094,86.4918,86.528,13200.0
2014-10-17 12:55:00,95.64,95.73,95.64,95.7,14800.0,86.528,86.6094,86.528,86.5823,14800.0
2014-10-17 13:00:00,95.72,95.78,95.69,95.69,5200.0,86.6004,86.6547,86.5733,86.5733,5200.0
2014-10-17 13:05:00,95.63,95.63,95.54,95.54,700.0,86.519,86.519,86.4375,86.4375,700.0
2014-10-17 13:10:00,95.47,95.51,95.35,95.35,8800.0,86.3742,86.4104,86.2656,86.2656,8800.0
2014-10-17 13:15:00,95.42,95.48,95.4,95.48,7700.0,86.329,86.3833,86.3109,86.3833,7700.0
2014-10-17 13:20:00,95.38,95.39,95.33,95.35,1200.0,86.2928,86.3018,86.2476,86.2656,1200.0
2014-10-17 13:25:00,95.45,95.45,95.33,95.33,3700.0,86.3561,86.3561,86.2476,86.2476,3700.0
2014-10-17 13:30:00,95.32,95.4,95.31,95.33,10600.0,86.2385,86.3109,86.2295,86.2476,10600.0
2014-10-17 13:35:00,95.32,95.46,95.32,95.46,2700.0,86.2385,86.3652,86.2385,86.3652,2700.0
2014-10-17 13:40:00,95.47,95.51,95.45,95.51,5500.0,86.3742,86.4104,86.3561,86.4104,5500.0
2014-10-17 13:45:00,95.49,95.5,95.4,95.4,6200.0,86.3923,86.4014,86.3109,86.3109,6200.0
2014-10-17 13:50:00,95.35,95.42,95.34,95.36,3200.0,86.2656,86.329,86.2566,86.2747,3200.0
2014-10-17 13:55:00,95.35,95.36,95.21,95.24,8100.0,86.2656,86.2747,86.139,86.1661,8100.0
2014-10-17 14:00:00,95.24,95.26,95.12,95.13,5800.0,86.1661,86.1842,86.0576,86.0666,5800.0
2014-10-17 14:05:00,95.15,95.18,94.89,94.95,20400.0,86.0847,86.1118,85.8495,85.9038,20400.0
2014-10-17 14:10:00,94.94,95.1,94.91,95.08,8600.0,85.8947,86.0395,85.8676,86.0214,8600.0
2014-10-17 14:15:00,95.08,95.08,94.97,94.98,7900.0,86.0214,86.0214,85.9219,85.9309,7900.0
2014-10-17 14:20:00,95.05,95.16,94.98,95.16,6700.0,85.9942,86.0938,85.9309,86.0938,6700.0
2014-10-17 14:25:00,95.15,95.16,95.01,95.1,7800.0,86.0847,86.0938,85.958,86.0395,7800.0
2014-10-17 14:30:00,95.11,95.24,95.06,95.18,25200.0,86.0485,86.1661,86.0033,86.1118,25200.0
2014-10-17 14:35:00,95.21,95.21,95.05,95.18,6900.0,86.139,86.139,85.9942,86.1118,6900.0
2014-10-17 14:40:00,95.17,95.36,95.13,95.36,14800.0,86.1028,86.2747,86.0666,86.2747,14800.0
2014-10-17 14:45:00,95.27,95.33,95.22,95.27,4200.0,86.1933,86.2476,86.148,86.1933,4200.0
2014-10-17 14:50:00,95.29,95.29,95.18,95.24,31200.0,86.2114,86.2114,86.1118,86.1661,31200.0
2014-10-17 14:55:00,95.25,95.27,95.15,95.27,6700.0,86.1752,86.1933,86.0847,86.1933,6700.0
2014-10-17 15:00:00,95.25,95.26,94.97,95.03,44900.0,86.1752,86.1842,85.9219,85.9761,44900.0
2014-10-17 15:05:00,95.04,95.2,95.02,95.15,11700.0,85.9852,86.1299,85.9671,86.0847,11700.0
2014-10-17 15:10:00,95.21,95.43,95.21,95.43,5400.0,86.139,86.338,86.139,86.338,5400.0
2014-10-17 15:15:00,95.47,95.47,95.35,95.41,62600.0,86.3742,86.3742,86.2656,86.3199,62600.0
2014-10-17 15:20:00,95.42,95.42,95.33,95.35,4200.0,86.329,86.329,86.2476,86.2656,4200.0
2014-10-17 15:25:00,95.39,95.45,95.37,95.41,10300.0,86.3018,86.3561,86.2837,86.3199,10300.0
2014-10-17 15:30:00,95.5,95.56,95.45,95.45,3100.0,86.4014,86.4556,86.3561,86.3561,3100.0
2014-10-17 15:35:00,95.43,95.5,95.4,95.49,3600.0,86.338,86.4014,86.3109,86.3923,3600.0
2014-10-17 15:40:00,95.47,95.55,95.42,95.55,8600.0,86.3742,86.4466,86.329,86.4466,8600.0
2014-10-17 15:45:00,95.56,95.62,95.47,95.47,19700.0,86.4556,86.5099,86.3742,86.3742,19700.0
2014-10-17 15:50:00,95.49,95.49,95.37,95.44,14600.0,86.3923,86.3923,86.2837,86.3471,14600.0
2014-10-17 15:55:00,95.45,95.51,95.34,95.34,25100.0,86.3561,86.4104,86.2566,86.2566,25100.0
2014-10-20 09:30:00,95.24,95.38,95.24,95.38,19500.0,86.1661,86.2928,86.1661,86.2928,19500.0
2014-10-20 09:35:00,95.41,95.73,95.41,95.72,17100.0,86.3199,86.6094,86.3199,86.6004,17100.0
2014-10-20 09:40:00,95.72,95.84,95.7,95.71,3700.0,86.6004,86.709,86.5823,86.5914,3700.0
2014-10-20 09:45:00,95.91,95.94,95.65,95.68,17700.0,86.7723,86.7994,86.5371,86.5642,17700.0
2014-10-20 09:50:00,95.65,95.77,95.55,95.56,1900.0,86.5371,86.6456,86.4466,86.4556,1900.0
2014-10-20 09:55:00,95.56,95.79,95.55,95.75,1300.0,86.4556,86.6637,86.4466,86.6275,1300.0
2014-10-20 10:00:00,95.81,95.83,95.75,95.8,13000.0,86.6818,86.6999,86.6275,86.6728,13000.0
2014-10-20 10:05:00,95.74,95.74,95.59,95.59,4000.0,86.6185,86.6185,86.4828,86.4828,4000.0
2014-10-20 10:10:00,95.68,95.72,95.63,95.65,2900.0,86.5642,86.6004,86.519,86.5371,2900.0
2014-10-20 10:15:00,95.65,95.77,95.59,95.68,3600.0,86.5371,86.6456,86.4828,86.5642,3600.0
2014-10-20 10:20:00,95.66,95.96,95.66,95.94,3400.0,86.5461,86.8175,86.5461,86.7994,3400.0
2014-10-20 10:25:00,95.99,96.03,95.92,95.93,5300.0,86.8447,86.8809,86.7813,86.7904,5300.0
2014-10-20 10:30:00,95.94,95.94,95.83,95.83,3000.0,86.7994,86.7994,86.6999,86.6999,3000.0
2014-10-20 10:35:00,95.88,95.97,95.87,95.87,2300.0,86.7452,86.8266,86.7361,86.7361,2300.0
2014-10-20 10:40:00,95.87,96.03,95.86,96.03,4500.0,86.7361,86.8809,86.7271,86.8809,4500.0
2014-10-20 10:45:00,95.95,95.96,95.87,95.93,3200.0,86.8085,86.8175,86.7361,86.7904,3200.0
2014-10-20 10:50:00,95.86,95.86,95.82,95.82,1300.0,86.7271,86.7271,86.6909,86.6909,1300.0
2014-10-20 10:55:00,95.82,95.91,95.81,95.81,1300.0,86.6909,86.7723,86.6818,86.6818,1300.0
2014-10-20 11:00:00,95.87,95.87,95.73,95.77,3900.0,86.7361,86.7361,86.6094,86.6456,3900.0
2014-10-20 11:05:00,95.71,95.9,95.71,95.89,2600.0,86.5914,86.7632,86.5914,86.7542,2600.0
2014-10-20 11:10:00,95.86,95.95,95.72,95.92,16800.0,86.7271,86.8085,86.6004,86.7813,16800.0
2014-10-20 11:15:00,95.96,95.98,95.89,95.93,10400.0,86.8175,86.8356,86.7542,86.7904,10400.0
2014-10-20 11:20:00,95.95,96.0,95.89,96.0,5000.0,86.8085,86.8537,86.7542,86.8537,5000.0
2014-10-20 11:25:00,95.97,96.0,95.94,95.95,2700.0,86.8266,86.8537,86.7994,86.8085,2700.0
2014-10-20 11:30:00,95.92,95.92,95.78,95.89,4300.0,86.7813,86.7813,86.6547,86.7542,4300.0
2014-10-20 11:35:00,95.91,95.98,95.86,95.9,2700.0,86.7723,86.8356,86.7271,86.7632,2700.0
2014-10-20 11:40:00,95.88,95.93,95.88,95.93,500.0,86.7452,86.7904,86.7452,86.7904,500.0
2014-10-20 11:45:00,95.94,95.94,95.88,95.93,900.0,86.7994,86.7994,86.7452,86.7904,900.0
2014-10-20 11:50:00,95.94,95.94,95.9,95.91,1100.0,86.7994,86.7994,86.7632,86.7723,1100.0
2014-10-20 11:55:00,95.88,95.95,95.87,95.95,1700.0,86.7452,86.8085,86.7361,86.8085,1700.0
2014-10-20 12:00:00,95.92,96.0,95.9,95.95,2900.0,86.7813,86.8537,86.7632,86.8085,2900.0
2014-10-20 12:05:00,96.0,96.02,95.96,95.96,1900.0,86.8537,86.8718,86.8175,86.8175,1900.0
2014-10-20 12:10:00,95.95,96.08,95.94,96.01,18100.0,86.8085,86.9261,86.7994,86.8628,18100.0
2014-10-20 12:15:00,96.0,96.05,95.98,96.03,23900.0,86.8537,86.899,86.8356,86.8809,23900.0
2014-10-20 12:20:00,96.04,96.07,96.01,96.07,2500.0,86.8899,86.9171,86.8628,86.9171,2500.0
2014-10-20 12:25:00,96.04,96.04,95.99,95.99,4600.0,86.8899,86.8899,86.8447,86.8447,4600.0
2014-10-20 12:30:00,95.99,96.02,95.89,95.99,11400.0,86.8447,86.8718,86.7542,86.8447,11400.0
2014-10-20 12:35:00,96.03,96.04,95.96,96.0,10700.0,86.8809,86.8899,86.8175,86.8537,10700.0
2014-10-20 12:40:00,95.99,96.02,95.93,95.93,9300.0,86.8447,86.8718,86.7904,86.7904,9300.0
2014-10-20 12:45:00,95.94,95.95,95.88,95.95,9500.0,86.7994,86.8085,86.7452,86.8085,9500.0
2014-10-20 12:50:00,95.96,96.01,95.92,96.01,1800.0,86.8175,86.8628,86.7813,86.8628,1800.0
2014-10-20 12:55:00,96.02,96.02,95.85,95.87,4400.0,86.8718,86.8718,86.718,86.7361,4400.0
2014-10-20 13:00:00,95.86,95.92,95.83,95.86,34600.0,86.7271,86.7813,86.6999,86.7271,34600.0
2014-10-20 13:05:00,95.89,95.94,95.88,95.94,9700.0,86.7542,86.7994,86.7452,86.7994,9700.0
2014-10-20 13:10:00,95.97,95.99,95.92,95.98,23700.0,86.8266,86.8447,86.7813,86.8356,23700.0
2014-10-20 13:15:00,95.99,96.06,95.97,96.04,21400.0,86.8447,86.908,86.8266,86.8899,21400.0
2014-10-20 13:20:00,96.06,96.09,96.02,96.02,15300.0,86.908,86.9351,86.8718,86.8718,15300.0
2014-10-20 13:25:00,96.03,96.16,96.02,96.16,4900.0,86.8809,86.9985,86.8718,86.9985,4900.0
2014-10-20 13:30:00,96.11,96.13,96.07,96.12,1900.0,86.9532,86.9713,86.9171,86.9623,1900.0
2014-10-20 13:35:00,96.11,96.15,96.09,96.14,4000.0,86.9532,86.9894,86.9351,86.9804,4000.0
2014-10-20 13:40:00,96.12,96.16,96.11,96.11,1800.0,86.9623,86.9985,86.9532,86.9532,1800.0
2014-10-20 13:45:00,96.17,96.17,96.04,96.05,2700.0,87.0075,87.0075,86.8899,86.899,2700.0
2014-10-20 13:50:00,96.08,96.11,96.04,96.07,18100.0,86.9261,86.9532,86.8899,86.9171,18100.0
2014-10-20 13:55:00,96.08,96.13,96.08,96.09,11000.0,86.9261,86.9713,86.9261,86.9351,11000.0
2014-10-20 14:00:00,96.08,96.26,96.06,96.16,15100.0,86.9261,87.0889,86.908,86.9985,15100.0
2014-10-20 14:05:00,96.22,96.27,96.2,96.24,13200.0,87.0528,87.098,87.0347,87.0709,13200.0
2014-10-20 14:10:00,96.25,96.33,96.24,96.33,9300.0,87.0799,87.1523,87.0709,87.1523,9300.0
2014-10-20 14:15:00,96.33,96.33,96.23,96.26,8900.0,87.1523,87.1523,87.0618,87.0889,8900.0
2014-10-20 14:20:00,96.26,96.32,96.23,96.23,9100.0,87.0889,87.1432,87.0618,87.0618,9100.0
2014-10-20 14:25:00,96.25,96.26,96.22,96.25,10100.0,87.0799,87.0889,87.0528,87.0799,10100.0
2014-10-20 14:30:00,96.23,96.3,96.23,96.23,8100.0,87.0618,87.1251,87.0618,87.0618,8100.0
2014-10-20 14:35:00,96.24,96.3,96.22,96.29,3300.0,87.0709,87.1251,87.0528,87.1161,3300.0
2014-10-20 14:40:00,96.3,96.35,96.27,96.34,6800.0,87.1251,87.1704,87.098,87.1613,6800.0
2014-10-20 14:45:00,96.32,96.36,96.3,96.33,4700.0,87.1432,87.1794,87.1251,87.1523,4700.0
2014-10-20 14:50:00,96.33,96.35,96.28,96.32,8500.0,87.1523,87.1704,87.107,87.1432,8500.0
2014-10-20 14:55:00,96.33,96.34,96.29,96.33,14000.0,87.1523,87.1613,87.1161,87.1523,14000.0
2014-10-20 15:00:00,96.34,96.43,96.34,96.43,20800.0,87.1613,87.2428,87.1613,87.2428,20800.0
2014-10-20 15:05:00,96.41,96.52,96.41,96.48,21200.0,87.2247,87.3242,87.2247,87.288,21200.0
2014-10-20 15:10:00,96.48,96.5,96.46,96.47,8100.0,87.288,87.3061,87.2699,87.2789,8100.0
2014-10-20 15:15:00,96.48,96.52,96.44,96.44,5800.0,87.288,87.3242,87.2518,87.2518,5800.0
2014-10-20 15:20:00,96.39,96.4,96.31,96.37,5900.0,87.2066,87.2156,87.1342,87.1885,5900.0
2014-10-20 15:25:00,96.35,96.37,96.31,96.36,4500.0,87.1704,87.1885,87.1342,87.1794,4500.0
2014-10-20 15:30:00,96.37,96.46,96.35,96.45,6300.0,87.1885,87.2699,87.1704,87.2608,6300.0
2014-10-20 15:35:00,96.44,96.44,96.37,96.4,8000.0,87.2518,87.2518,87.1885,87.2156,8000.0
2014-10-20 15:40:00,96.42,96.51,96.4,96.51,19500.0,87.2337,87.3151,87.2156,87.3151,19500.0
2014-10-20 15:45:00,96.51,96.53,96.46,96.51,12100.0,87.3151,87.3332,87.2699,87.3151,12100.0
2014-10-20 15:50:00,96.51,96.55,96.49,96.54,27100.0,87.3151,87.3513,87.297,87.3423,27100.0
2014-10-20 15:55:00,96.53,96.59,96.52,96.54,57600.0,87.3332,87.3875,87.3242,87.3423,57600.0
2014-10-21 09:30:00,97.3,97.53,97.24,97.5,48500.0,88.0299,88.238,87.9756,88.2108,48500.0
2014-10-21 09:35:00,97.51,97.53,97.48,97.52,13400.0,88.2199,88.238,88.1927,88.2289,13400.0
2014-10-21 09:40:00,97.52,97.56,97.39,97.56,4000.0,88.2289,88.2651,88.1113,88.2651,4000.0
2014-10-21 09:45:00,97.56,97.64,97.5,97.61,40100.0,88.2651,88.3375,88.2108,88.3103,40100.0
2014-10-21 09:50:00,97.66,97.74,97.65,97.65,15000.0,88.3556,88.4279,88.3465,88.3465,15000.0
2014-10-21 09:55:00,97.64,97.68,97.58,97.67,2100.0,88.3375,88.3737,88.2832,88.3646,2100.0
2014-10-21 10:00:00,97.69,97.74,97.6,97.65,14100.0,88.3827,88.4279,88.3013,88.3465,14100.0
2014-10-21 10:05:00,97.67,97.7,97.57,97.59,18100.0,88.3646,88.3918,88.2741,88.2922,18100.0
2014-10-21 10:10:00,97.61,97.71,97.57,97.69,16200.0,88.3103,88.4008,88.2741,88.3827,16200.0
2014-10-21 10:15:00,97.69,97.72,97.56,97.69,41600.0,88.3827,88.4098,88.2651,88.3827,41600.0
2014-10-21 10:20:00,97.7,97.74,97.66,97.68,3400.0,88.3918,88.4279,88.3556,88.3737,3400.0
2014-10-21 10:25:00,97.71,97.78,97.71,97.73,6700.0,88.4008,88.4641,88.4008,88.4189,6700.0
2014-10-21 10:30:00,97.74,97.8,97.74,97.8,3400.0,88.4279,88.4822,88.4279,88.4822,3400.0
2014-10-21 10:35:00,97.82,97.83,97.75,97.8,9000.0,88.5003,88.5094,88.437,88.4822,9000.0
2014-10-21 10:40:00,97.81,97.85,97.8,97.84,10700.0,88.4913,88.5275,88.4822,88.5184,10700.0
2014-10-21 10:45:00,97.92,97.94,97.86,97.94,19800.0,88.5908,88.6089,88.5365,88.6089,19800.0
2014-10-21 10:50:00,97.95,97.95,97.88,97.92,8700.0,88.6179,88.6179,88.5546,88.5908,8700.0
2014-10-21 10:55:00,97.93,97.94,97.88,97.9,12500.0,88.5998,88.6089,88.5546,88.5727,12500.0
2014-10-21 11:00:00,97.92,97.97,97.88,97.97,16600.0,88.5908,88.636,88.5546,88.636,16600.0
2014-10-21 11:05:00,97.97,98.03,97.96,98.01,13400.0,88.636,88.6903,88.627,88.6722,13400.0
2014-10-21 11:10:00,98.0,98.02,97.91,97.91,17800.0,88.6632,88.6813,88.5817,88.5817,17800.0
2014-10-21 11:15:00,97.91,97.96,97.89,97.93,12100.0,88.5817,88.627,88.5637,88.5998,12100.0
2014-10-21 11:20:00,97.95,98.0,97.93,97.96,3400.0,88.6179,88.6632,88.5998,88.627,3400.0
2014-10-21 11:25:00,97.99,98.05,97.98,98.02,4100.0,88.6541,88.7084,88.6451,88.6813,4100.0
2014-10-21 11:30:00,98.03,98.09,98.03,98.09,8800.0,88.6903,88.7446,88.6903,88.7446,8800.0
2014-10-21 11:35:00,98.12,98.14,98.09,98.12,17200.0,88.7717,88.7898,88.7446,88.7717,17200.0
2014-10-21 11:40:00,98.12,98.21,98.12,98.17,4000.0,88.7717,88.8532,88.7717,88.817,4000.0
2014-10-21 11:45:00,98.16,98.19,98.12,98.12,15900.0,88.8079,88.8351,88.7717,88.7717,15900.0
2014-10-21 11:50:00,98.11,98.13,98.09,98.09,8400.0,88.7627,88.7808,88.7446,88.7446,8400.0
2014-10-21 11:55:00,98.1,98.16,98.08,98.14,11900.0,88.7536,88.8079,88.7356,88.7898,11900.0
2014-10-21 12:00:00,98.16,98.19,98.14,98.14,6300.0,88.8079,88.8351,88.7898,88.7898,6300.0
2014-10-21 12:05:00,98.19,98.2,98.16,98.17,5600.0,88.8351,88.8441,88.8079,88.817,5600.0
2014-10-21 12:10:00,98.17,98.21,98.15,98.21,2200.0,88.817,88.8532,88.7989,88.8532,2200.0
2014-10-21 12:15:00,98.21,98.25,98.19,98.22,15700.0,88.8532,88.8894,88.8351,88.8622,15700.0
2014-10-21 12:20:00,98.24,98.25,98.19,98.24,10900.0,88.8803,88.8894,88.8351,88.8803,10900.0
2014-10-21 12:25:00,98.24,98.26,98.22,98.24,8800.0,88.8803,88.8984,88.8622,88.8803,8800.0
2014-10-21 12:30:00,98.22,98.23,98.19,98.2,5500.0,88.8622,88.8713,88.8351,88.8441,5500.0
2014-10-21 12:35:00,98.21,98.22,98.18,98.19,4600.0,88.8532,88.8622,88.826,88.8351,4600.0
2014-10-21 12:40:00,98.2,98.21,98.12,98.13,4000.0,88.8441,88.8532,88.7717,88.7808,4000.0
2014-10-21 12:45:00,98.12,98.16,98.11,98.11,8600.0,88.7717,88.8079,88.7627,88.7627,8600.0
2014-10-21 12:50:00,98.12,98.13,98.06,98.13,12000.0,88.7717,88.7808,88.7175,88.7808,12000.0
2014-10-21 12:55:00,98.1,98.1,98.06,98.1,12000.0,88.7536,88.7536,88.7175,88.7536,12000.0
2014-10-21 13:00:00,98.09,98.13,98.08,98.13,10000.0,88.7446,88.7808,88.7356,88.7808,10000.0
2014-10-21 13:05:00,98.13,98.14,98.09,98.1,4700.0,88.7808,88.7898,88.7446,88.7536,4700.0
2014-10-21 13:10:00,98.11,98.13,98.09,98.12,5200.0,88.7627,88.7808,88.7446,88.7717,5200.0
2014-10-21 13:15:00,98.12,98.12,98.04,98.04,14800.0,88.7717,88.7717,88.6994,88.6994,14800.0
2014-10-21 13:20:00,98.06,98.07,97.98,98.0,58300.0,88.7175,88.7265,88.6451,88.6632,58300.0
2014-10-21 13:25:00,97.99,98.09,97.99,98.08,19500.0,88.6541,88.7446,88.6541,88.7356,19500.0
2014-10-21 13:30:00,98.15,98.32,98.15,98.32,3900.0,88.7989,88.9527,88.7989,88.9527,3900.0
2014-10-21 13:35:00,98.29,98.3,98.26,98.3,4800.0,88.9255,88.9346,88.8984,88.9346,4800.0
2014-10-21 13:40:00,98.27,98.34,98.25,98.33,2700.0,88.9074,88.9708,88.8894,88.9617,2700.0
2014-10-21 13:45:00,98.31,98.35,98.29,98.3,4000.0,88.9436,88.9798,88.9255,88.9346,4000.0
2014-10-21 13:50:00,98.31,98.36,98.28,98.34,8100.0,88.9436,88.9889,88.9165,88.9708,8100.0
2014-10-21 13:55:00,98.35,98.36,98.3,98.32,3700.0,88.9798,88.9889,88.9346,88.9527,3700.0
2014-10-21 14:00:00,98.31,98.32,98.27,98.29,3400.0,88.9436,88.9527,88.9074,88.9255,3400.0
2014-10-21 14:05:00,98.35,98.43,98.33,98.4,11300.0,88.9798,89.0522,88.9617,89.0251,11300.0
2014-10-21 14:10:00,98.4,98.41,98.37,98.41,3400.0,89.0251,89.0341,88.9979,89.0341,3400.0
2014-10-21 14:15:00,98.44,98.47,98.42,98.42,3800.0,89.0613,89.0884,89.0432,89.0432,3800.0
2014-10-21 14:20:00,98.41,98.41,98.39,98.39,500.0,89.0341,89.0341,89.016,89.016,500.0
2014-10-21 14:25:00,98.39,98.43,98.39,98.43,24800.0,89.016,89.0522,89.016,89.0522,24800.0
2014-10-21 14:30:00,98.42,98.47,98.4,98.44,10100.0,89.0432,89.0884,89.0251,89.0613,10100.0
2014-10-21 14:35:00,98.45,98.48,98.43,98.46,7600.0,89.0703,89.0974,89.0522,89.0793,7600.0
2014-10-21 14:40:00,98.51,98.53,98.47,98.52,12400.0,89.1246,89.1427,89.0884,89.1336,12400.0
2014-10-21 14:45:00,98.5,98.5,98.36,98.37,8600.0,89.1155,89.1155,88.9889,88.9979,8600.0
2014-10-21 14:50:00,98.37,98.42,98.36,98.41,4300.0,88.9979,89.0432,88.9889,89.0341,4300.0
2014-10-21 14:55:00,98.42,98.44,98.4,98.41,7800.0,89.0432,89.0613,89.0251,89.0341,7800.0
2014-10-21 15:00:00,98.4,98.45,98.39,98.44,3800.0,89.0251,89.0703,89.016,89.0613,3800.0
2014-10-21 15:05:00,98.47,98.47,98.44,98.45,2000.0,89.0884,89.0884,89.0613,89.0703,2000.0
2014-10-21 15:10:00,98.45,98.6,98.45,98.57,11700.0,89.0703,89.206,89.0703,89.1789,11700.0
2014-10-21 15:15:00,98.56,98.58,98.52,98.56,4100.0,89.1698,89.1879,89.1336,89.1698,4100.0
2014-10-21 15:20:00,98.57,98.68,98.57,98.64,2800.0,89.1789,89.2784,89.1789,89.2422,2800.0
2014-10-21 15:25:00,98.62,98.66,98.6,98.66,5100.0,89.2241,89.2603,89.206,89.2603,5100.0
2014-10-21 15:30:00,98.68,98.68,98.56,98.61,8000.0,89.2784,89.2784,89.1698,89.2151,8000.0
2014-10-21 15:35:00,98.58,98.6,98.47,98.49,17000.0,89.1879,89.206,89.0884,89.1065,17000.0
2014-10-21 15:40:00,98.51,98.57,98.49,98.54,5100.0,89.1246,89.1789,89.1065,89.1517,5100.0
2014-10-21 15:45:00,98.57,98.61,98.57,98.59,3100.0,89.1789,89.2151,89.1789,89.197,3100.0
2014-10-21 15:50:00,98.62,98.62,98.56,98.61,11000.0,89.2241,89.2241,89.1698,89.2151,11000.0
2014-10-21 15:55:00,98.6,98.68,98.57,98.66,9300.0,89.206,89.2784,89.1789,89.2603,9300.0
2014-10-22 09:30:00,98.79,98.81,98.59,98.59,29800.0,89.3779,89.396,89.197,89.197,29800.0
2014-10-22 09:35:00,98.59,98.59,98.37,98.46,7000.0,89.197,89.197,88.9979,89.0793,7000.0
2014-10-22 09:40:00,98.45,98.63,98.4,98.63,2500.0,89.0703,89.2332,89.0251,89.2332,2500.0
2014-10-22 09:45:00,98.68,98.71,98.6,98.66,5900.0,89.2784,89.3055,89.206,89.2603,5900.0
2014-10-22 09:50:00,98.7,98.9,98.67,98.86,11800.0,89.2965,89.4774,89.2693,89.4412,11800.0
2014-10-22 09:55:00,98.86,98.91,98.83,98.91,3300.0,89.4412,89.4865,89.4141,89.4865,3300.0
2014-10-22 10:00:00,98.93,98.93,98.81,98.81,4300.0,89.5046,89.5046,89.396,89.396,4300.0
2014-10-22 10:05:00,98.83,98.84,98.59,98.61,6400.0,89.4141,89.4231,89.197,89.2151,6400.0
2014-10-22 10:10:00,98.63,98.67,98.56,98.56,2600.0,89.2332,89.2693,89.1698,89.1698,2600.0
2014-10-22 10:15:00,98.61,98.7,98.55,98.69,10200.0,89.2151,89.2965,89.1608,89.2874,10200.0
2014-10-22 10:20:00,98.71,98.82,98.7,98.74,9900.0,89.3055,89.405,89.2965,89.3327,9900.0
2014-10-22 10:25:00,98.73,98.84,98.71,98.8,8000.0,89.3236,89.4231,89.3055,89.387,8000.0
2014-10-22 10:30:00,98.78,98.88,98.66,98.88,16600.0,89.3689,89.4593,89.2603,89.4593,16600.0
2014-10-22 10:35:00,98.84,98.84,98.74,98.81,16500.0,89.4231,89.4231,89.3327,89.396,16500.0
2014-10-22 10:40:00,98.79,98.8,98.69,98.74,38500.0,89.3779,89.387,89.2874,89.3327,38500.0
2014-10-22 10:45:00,98.72,98.83,98.7,98.75,23700.0,89.3146,89.4141,89.2965,89.3417,23700.0
2014-10-22 10:50:00,98.75,98.87,98.75,98.87,20800.0,89.3417,89.4503,89.3417,89.4503,20800.0
2014-10-22 10:55:00,98.87,98.87,98.76,98.79,32500.0,89.4503,89.4503,89.3508,89.3779,32500.0
2014-10-22 11:00:00,98.78,98.88,98.76,98.78,27300.0,89.3689,89.4593,89.3508,89.3689,27300.0
2014-10-22 11:05:00,98.8,98.82,98.74,98.82,8000.0,89.387,89.405,89.3327,89.405,8000.0
2014-10-22 11:10:00,98.82,98.95,98.82,98.94,13300.0,89.405,89.5227,89.405,89.5136,13300.0
2014-10-22 11:15:00,98.94,98.98,98.9,98.92,7500.0,89.5136,89.5498,89.4774,89.4955,7500.0
2014-10-22 11:20:00,98.92,98.98,98.92,98.95,13400.0,89.4955,89.5498,89.4955,89.5227,13400.0
2014-10-22 11:25:00,98.95,98.95,98.87,98.87,11200.0,89.5227,89.5227,89.4503,89.4503,11200.0
2014-10-22 11:30:00,98.9,98.96,98.84,98.92,9000.0,89.4774,89.5317,89.4231,89.4955,9000.0
2014-10-22 11:35:00,98.97,99.0,98.93,98.94,15600.0,89.5408,89.5679,89.5046,89.5136,15600.0
2014-10-22 11:40:00,98.93,98.96,98.92,98.92,10200.0,89.5046,89.5317,89.4955,89.4955,10200.0
2014-10-22 11:45:00,98.93,98.99,98.87,98.88,16300.0,89.5046,89.5589,89.4503,89.4593,16300.0
2014-10-22 11:50:00,98.88,98.9,98.77,98.77,36700.0,89.4593,89.4774,89.3598,89.3598,36700.0
2014-10-22 11:55:00,98.77,98.84,98.77,98.8,19500.0,89.3598,89.4231,89.3598,89.387,19500.0
2014-10-22 12:00:00,98.8,98.85,98.79,98.84,44300.0,89.387,89.4322,89.3779,89.4231,44300.0
2014-10-22 12:05:00,98.84,98.84,98.73,98.77,33700.0,89.4231,89.4231,89.3236,89.3598,33700.0
2014-10-22 12:10:00,98.77,98.79,98.66,98.67,7000.0,89.3598,89.3779,89.2603,89.2693,7000.0
2014-10-22 12:15:00,98.66,98.69,98.51,98.53,22300.0,89.2603,89.2874,89.1246,89.1427,22300.0
2014-10-22 12:20:00,98.52,98.61,98.52,98.6,40100.0,89.1336,89.2151,89.1336,89.206,40100.0
2014-10-22 12:25:00,98.61,98.68,98.59,98.64,33300.0,89.2151,89.2784,89.197,89.2422,33300.0
2014-10-22 12:30:00,98.65,98.65,98.54,98.54,15400.0,89.2512,89.2512,89.1517,89.1517,15400.0
2014-10-22 12:35:00,98.56,98.58,98.41,98.41,14700.0,89.1698,89.1879,89.0341,89.0341,14700.0
2014-10-22 12:40:00,98.42,98.48,98.3,98.31,18600.0,89.0432,89.0974,88.9346,88.9436,18600.0
2014-10-22 12:45:00,98.31,98.39,98.22,98.23,15300.0,88.9436,89.016,88.8622,88.8713,15300.0
2014-10-22 12:50:00,98.16,98.31,98.16,98.27,15700.0,88.8079,88.9436,88.8079,88.9074,15700.0
2014-10-22 12:55:00,98.25,98.41,98.22,98.41,10300.0,88.8894,89.0341,88.8622,89.0341,10300.0
2014-10-22 13:00:00,98.43,98.45,98.35,98.45,18300.0,89.0522,89.0703,88.9798,89.0703,18300.0
2014-10-22 13:05:00,98.45,98.53,98.4,98.5,8700.0,89.0703,89.1427,89.0251,89.1155,8700.0
2014-10-22 13:10:00,98.48,98.49,98.38,98.4,12800.0,89.0974,89.1065,89.007,89.0251,12800.0
2014-10-22 13:15:00,98.42,98.43,98.36,98.38,8600.0,89.0432,89.0522,88.9889,89.007,8600.0
2014-10-22 13:20:00,98.39,98.4,98.26,98.26,10800.0,89.016,89.0251,88.8984,88.8984,10800.0
2014-10-22 13:25:00,98.22,98.22,98.13,98.16,1700.0,88.8622,88.8622,88.7808,88.8079,1700.0
2014-10-22 13:30:00,98.17,98.18,98.09,98.09,8200.0,88.817,88.826,88.7446,88.7446,8200.0
2014-10-22 13:35:00,98.13,98.26,98.13,98.21,11200.0,88.7808,88.8984,88.7808,88.8532,11200.0
2014-10-22 13:40:00,98.24,98.3,98.24,98.27,8900.0,88.8803,88.9346,88.8803,88.9074,8900.0
2014-10-22 13:45:00,98.3,98.3,98.21,98.22,3000.0,88.9346,88.9346,88.8532,88.8622,3000.0
2014-10-22 13:50:00,98.18,98.25,98.13,98.25,6400.0,88.826,88.8894,88.7808,88.8894,6400.0
2014-10-22 13:55:00,98.19,98.19,98.09,98.1,4100.0,88.8351,88.8351,88.7446,88.7536,4100.0
2014-10-22 14:00:00,98.12,98.12,98.02,98.08,14500.0,88.7717,88.7717,88.6813,88.7356,14500.0
2014-10-22 14:05:00,98.09,98.19,98.06,98.17,74900.0,88.7446,88.8351,88.7175,88.817,74900.0
2014-10-22 14:10:00,98.17,98.23,98.15,98.19,12400.0,88.817,88.8713,88.7989,88.8351,12400.0
2014-10-22 14:15:00,98.14,98.16,98.08,98.15,21000.0,88.7898,88.8079,88.7356,88.7989,21000.0
2014-10-22 14:20:00,98.12,98.13,98.0,98.08,6100.0,88.7717,88.7808,88.6632,88.7356,6100.0
2014-10-22 14:25:00,98.08,98.18,98.08,98.08,5300.0,88.7356,88.826,88.7356,88.7356,5300.0
2014-10-22 14:30:00,98.1,98.1,97.93,97.96,8300.0,88.7536,88.7536,88.5998,88.627,8300.0
2014-10-22 14:35:00,97.95,98.06,97.95,97.98,8600.0,88.6179,88.7175,88.6179,88.6451,8600.0
2014-10-22 14:40:00,98.04,98.17,98.03,98.15,5200.0,88.6994,88.817,88.6903,88.7989,5200.0
2014-10-22 14:45:00,98.16,98.23,98.13,98.2,7300.0,88.8079,88.8713,88.7808,88.8441,7300.0
2014-10-22 14:50:00,98.15,98.15,98.06,98.06,6400.0,88.7989,88.7989,88.7175,88.7175,6400.0
2014-10-22 14:55:00,98.1,98.31,98.1,98.31,7900.0,88.7536,88.9436,88.7536,88.9436,7900.0
2014-10-22 15:00:00,98.3,98.32,98.22,98.29,6700.0,88.9346,88.9527,88.8622,88.9255,6700.0
2014-10-22 15:05:00,98.26,98.27,98.22,98.22,3100.0,88.8984,88.9074,88.8622,88.8622,3100.0
2014-10-22 15:10:00,98.22,98.24,98.16,98.22,5700.0,88.8622,88.8803,88.8079,88.8622,5700.0
2014-10-22 15:15:00,98.22,98.25,98.17,98.18,4100.0,88.8622,88.8894,88.817,88.826,4100.0
2014-10-22 15:20:00,98.13,98.17,98.08,98.09,8500.0,88.7808,88.817,88.7356,88.7446,8500.0
2014-10-22 15:25:00,98.11,98.17,98.08,98.17,5400.0,88.7627,88.817,88.7356,88.817,5400.0
2014-10-22 15:30:00,98.13,98.13,97.98,98.0,11800.0,88.7808,88.7808,88.6451,88.6632,11800.0
2014-10-22 15:35:00,98.01,98.05,97.94,97.98,12100.0,88.6722,88.7084,88.6089,88.6451,12100.0
2014-10-22 15:40:00,98.0,98.0,97.88,97.9,12000.0,88.6632,88.6632,88.5546,88.5727,12000.0
2014-10-22 15:45:00,97.86,97.87,97.78,97.78,16100.0,88.5365,88.5456,88.4641,88.4641,16100.0
2014-10-22 15:50:00,97.76,97.86,97.75,97.85,16900.0,88.446,88.5365,88.437,88.5275,16900.0
2014-10-22 15:55:00,97.83,97.87,97.75,97.79,33700.0,88.5094,88.5456,88.437,88.4732,33700.0
2014-10-23 09:30:00,98.8,98.95,98.77,98.85,22200.0,89.387,89.5227,89.3598,89.4322,22200.0
2014-10-23 09:35:00,98.88,98.9,98.81,98.89,7600.0,89.4593,89.4774,89.396,89.4684,7600.0
2014-10-23 09:40:00,98.96,98.98,98.83,98.9,11200.0,89.5317,89.5498,89.4141,89.4774,11200.0
2014-10-23 09:45:00,98.9,98.9,98.78,98.8,5000.0,89.4774,89.4774,89.3689,89.387,5000.0
2014-10-23 09:50:00,98.81,98.89,98.79,98.89,7400.0,89.396,89.4684,89.3779,89.4684,7400.0
2014-10-23 09:55:00,98.91,98.97,98.86,98.88,2500.0,89.4865,89.5408,89.4412,89.4593,2500.0
2014-10-23 10:00:00,98.91,99.04,98.91,99.01,4000.0,89.4865,89.6041,89.4865,89.5769,4000.0
2014-10-23 10:05:00,99.15,99.25,99.1,99.22,1500.0,89.7036,89.7941,89.6584,89.7669,1500.0
2014-10-23 10:10:00,99.22,99.28,99.18,99.26,3300.0,89.7669,89.8212,89.7308,89.8031,3300.0
2014-10-23 10:15:00,99.28,99.37,99.28,99.32,3400.0,89.8212,89.9026,89.8212,89.8574,3400.0
2014-10-23 10:20:00,99.32,99.32,99.28,99.29,1500.0,89.8574,89.8574,89.8212,89.8303,1500.0
2014-10-23 10:25:00,99.24,99.28,99.21,99.21,2700.0,89.785,89.8212,89.7579,89.7579,2700.0
2014-10-23 10:30:00,99.22,99.3,99.22,99.29,3300.0,89.7669,89.8393,89.7669,89.8303,3300.0
2014-10-23 10:35:00,99.31,99.32,99.24,99.24,3100.0,89.8484,89.8574,89.785,89.785,3100.0
2014-10-23 10:40:00,99.28,99.29,99.2,99.29,3600.0,89.8212,89.8303,89.7488,89.8303,3600.0
2014-10-23 10:45:00,99.3,99.48,99.3,99.45,2600.0,89.8393,90.0022,89.8393,89.975,2600.0
2014-10-23 10:50:00,99.42,99.47,99.42,99.45,5500.0,89.9479,89.9931,89.9479,89.975,5500.0
2014-10-23 10:55:00,99.44,99.49,99.43,99.48,5600.0,89.966,90.0112,89.9569,90.0022,5600.0
2014-10-23 11:00:00,99.47,99.48,99.42,99.45,2100.0,89.9931,90.0022,89.9479,89.975,2100.0
2014-10-23 11:05:00,99.5,99.57,99.47,99.55,5200.0,90.0203,90.0836,89.9931,90.0655,5200.0
2014-10-23 11:10:00,99.53,99.62,99.53,99.62,16700.0,90.0474,90.1288,90.0474,90.1288,16700.0
2014-10-23 11:15:00,99.62,99.62,99.51,99.51,16200.0,90.1288,90.1288,90.0293,90.0293,16200.0
2014-10-23 11:20:00,99.52,99.52,99.45,99.45,10700.0,90.0384,90.0384,89.975,89.975,10700.0
2014-10-23 11:25:00,99.48,99.49,99.46,99.46,10700.0,90.0022,90.0112,89.9841,89.9841,10700.0
2014-10-23 11:30:00,99.45,99.54,99.45,99.52,22800.0,89.975,90.0565,89.975,90.0384,22800.0
2014-10-23 11:35:00,99.49,99.49,99.35,99.36,47500.0,90.0112,90.0112,89.8846,89.8936,47500.0
2014-10-23 11:40:00,99.36,99.42,99.36,99.41,9200.0,89.8936,89.9479,89.8936,89.9388,9200.0
2014-10-23 11:45:00,99.4,99.43,99.37,99.42,11600.0,89.9298,89.9569,89.9026,89.9479,11600.0
2014-10-23 11:50:00,99.43,99.46,99.41,99.41,8600.0,89.9569,89.9841,89.9388,89.9388,8600.0
2014-10-23 11:55:00,99.43,99.48,99.43,99.44,6000.0,89.9569,90.0022,89.9569,89.966,6000.0
2014-10-23 12:00:00,99.43,99.49,99.42,99.47,7200.0,89.9569,90.0112,89.9479,89.9931,7200.0
2014-10-23 12:05:00,99.47,99.52,99.47,99.51,11300.0,89.9931,90.0384,89.9931,90.0293,11300.0
2014-10-23 12:10:00,99.51,99.52,99.45,99.45,7900.0,90.0293,90.0384,89.975,89.975,7900.0
2014-10-23 12:15:00,99.46,99.48,99.45,99.48,3500.0,89.9841,90.0022,89.975,90.0022,3500.0
2014-10-23 12:20:00,99.48,99.49,99.46,99.48,4500.0,90.0022,90.0112,89.9841,90.0022,4500.0
2014-10-23 12:25:00,99.5,99.59,99.48,99.59,3200.0,90.0203,90.1017,90.0022,90.1017,3200.0
2014-10-23 12:30:00,99.56,99.56,99.47,99.49,18300.0,90.0745,90.0745,89.9931,90.0112,18300.0
2014-10-23 12:35:00,99.45,99.45,99.43,99.45,1600.0,89.975,89.975,89.9569,89.975,1600.0
2014-10-23 12:40:00,99.43,99.43,99.38,99.38,4900.0,89.9569,89.9569,89.9117,89.9117,4900.0
2014-10-23 12:45:00,99.42,99.44,99.39,99.39,4100.0,89.9479,89.966,89.9207,89.9207,4100.0
2014-10-23 12:50:00,99.44,99.46,99.43,99.45,3200.0,89.966,89.9841,89.9569,89.975,3200.0
2014-10-23 12:55:00,99.44,99.44,99.34,99.4,211900.0,89.966,89.966,89.8755,89.9298,211900.0
2014-10-23 13:00:00,99.39,99.43,99.38,99.39,2200.0,89.9207,89.9569,89.9117,89.9207,2200.0
2014-10-23 13:05:00,99.41,99.48,99.4,99.48,2800.0,89.9388,90.0022,89.9298,90.0022,2800.0
2014-10-23 13:10:00,99.46,99.48,99.42,99.47,10500.0,89.9841,90.0022,89.9479,89.9931,10500.0
2014-10-23 13:15:00,99.48,99.51,99.45,99.45,9500.0,90.0022,90.0293,89.975,89.975,9500.0
2014-10-23 13:20:00,99.44,99.44,99.4,99.41,10100.0,89.966,89.966,89.9298,89.9388,10100.0
2014-10-23 13:25:00,99.42,99.52,99.41,99.52,8700.0,89.9479,90.0384,89.9388,90.0384,8700.0
2014-10-23 13:30:00,99.52,99.58,99.5,99.56,10200.0,90.0384,90.0926,90.0203,90.0745,10200.0
2014-10-23 13:35:00,99.54,99.56,99.51,99.55,6100.0,90.0565,90.0745,90.0293,90.0655,6100.0
2014-10-23 13:40:00,99.53,99.56,99.53,99.54,2000.0,90.0474,90.0745,90.0474,90.0565,2000.0
2014-10-23 13:45:00,99.54,99.61,99.52,99.61,3800.0,90.0565,90.1198,90.0384,90.1198,3800.0
2014-10-23 13:50:00,99.6,99.61,99.56,99.57,5900.0,90.1107,90.1198,90.0745,90.0836,5900.0
2014-10-23 13:55:00,99.59,99.61,99.58,99.6,8300.0,90.1017,90.1198,90.0926,90.1107,8300.0
2014-10-23 14:00:00,99.59,99.69,99.58,99.67,9800.0,90.1017,90.1922,90.0926,90.1741,9800.0
2014-10-23 14:05:00,99.67,99.67,99.63,99.66,3800.0,90.1741,90.1741,90.1379,90.165,3800.0
2014-10-23 14:10:00,99.67,99.77,99.67,99.77,4100.0,90.1741,90.2645,90.1741,90.2645,4100.0
2014-10-23 14:15:00,99.75,99.78,99.72,99.78,12700.0,90.2464,90.2736,90.2193,90.2736,12700.0
2014-10-23 14:20:00,99.78,99.78,99.75,99.75,2700.0,90.2736,90.2736,90.2464,90.2464,2700.0
2014-10-23 14:25:00,99.82,99.86,99.78,99.84,6500.0,90.3098,90.346,90.2736,90.3279,6500.0
2014-10-23 14:30:00,99.84,99.84,99.77,99.78,4600.0,90.3279,90.3279,90.2645,90.2736,4600.0
2014-10-23 14:35:00,99.76,99.77,99.74,99.77,4800.0,90.2555,90.2645,90.2374,90.2645,4800.0
2014-10-23 14:40:00,99.75,99.77,99.72,99.74,8200.0,90.2464,90.2645,90.2193,90.2374,8200.0
2014-10-23 14:45:00,99.74,99.78,99.7,99.73,8100.0,90.2374,90.2736,90.2012,90.2283,8100.0
2014-10-23 14:50:00,99.75,99.75,99.59,99.6,37800.0,90.2464,90.2464,90.1017,90.1107,37800.0
2014-10-23 14:55:00,99.57,99.57,99.28,99.49,28900.0,90.0836,90.0836,89.8212,90.0112,28900.0
2014-10-23 15:00:00,99.47,99.47,99.25,99.25,11300.0,89.9931,89.9931,89.7941,89.7941,11300.0
2014-10-23 15:05:00,99.33,99.33,99.21,99.26,4300.0,89.8665,89.8665,89.7579,89.8031,4300.0
2014-10-23 15:10:00,99.23,99.41,99.23,99.33,5600.0,89.776,89.9388,89.776,89.8665,5600.0
2014-10-23 15:15:00,99.34,99.4,99.28,99.3,3200.0,89.8755,89.9298,89.8212,89.8393,3200.0
2014-10-23 15:20:00,99.27,99.35,99.24,99.31,6800.0,89.8122,89.8846,89.785,89.8484,6800.0
2014-10-23 15:25:00,99.28,99.29,99.22,99.27,4500.0,89.8212,89.8303,89.7669,89.8122,4500.0
2014-10-23 15:30:00,99.27,99.46,99.27,99.46,13100.0,89.8122,89.9841,89.8122,89.9841,13100.0
2014-10-23 15:35:00,99.52,99.52,99.37,99.39,5100.0,90.0384,90.0384,89.9026,89.9207,5100.0
2014-10-23 15:40:00,99.4,99.41,99.31,99.41,4000.0,89.9298,89.9388,89.8484,89.9388,4000.0
2014-10-23 15:45:00,99.42,99.44,99.38,99.41,5100.0,89.9479,89.966,89.9117,89.9388,5100.0
2014-10-23 15:50:00,99.42,99.46,99.27,99.29,13900.0,89.9479,89.9841,89.8122,89.8303,13900.0
2014-10-23 15:55:00,99.3,99.33,99.2,99.3,20200.0,89.8393,89.8665,89.7488,89.8393,20200.0
2014-10-24 09:30:00,99.27,99.31,99.14,99.23,22400.0,89.8122,89.8484,89.6946,89.776,22400.0
2014-10-24 09:35:00,99.2,99.61,99.17,99.52,6100.0,89.7488,90.1198,89.7217,90.0384,6100.0
2014-10-24 09:40:00,99.54,99.56,99.48,99.56,3600.0,90.0565,90.0745,90.0022,90.0745,3600.0
2014-10-24 09:45:00,99.54,99.54,99.41,99.44,4400.0,90.0565,90.0565,89.9388,89.966,4400.0
2014-10-24 09:50:00,99.42,99.42,99.27,99.3,6600.0,89.9479,89.9479,89.8122,89.8393,6600.0
2014-10-24 09:55:00,99.34,99.34,99.32,99.33,2400.0,89.8755,89.8755,89.8574,89.8665,2400.0
2014-10-24 10:00:00,99.3,99.45,99.15,99.15,4000.0,89.8393,89.975,89.7036,89.7036,4000.0
2014-10-24 10:05:00,99.18,99.18,98.99,99.14,5600.0,89.7308,89.7308,89.5589,89.6946,5600.0
2014-10-24 10:10:00,99.13,99.31,99.09,99.28,4600.0,89.6855,89.8484,89.6493,89.8212,4600.0
2014-10-24 10:15:00,99.33,99.41,99.25,99.37,5700.0,89.8665,89.9388,89.7941,89.9026,5700.0
2014-10-24 10:20:00,99.37,99.37,99.24,99.27,5000.0,89.9026,89.9026,89.785,89.8122,5000.0
2014-10-24 10:25:00,99.25,99.28,99.18,99.23,3700.0,89.7941,89.8212,89.7308,89.776,3700.0
2014-10-24 10:30:00,99.25,99.39,99.25,99.39,3100.0,89.7941,89.9207,89.7941,89.9207,3100.0
2014-10-24 10:35:00,99.42,99.45,99.41,99.41,1500.0,89.9479,89.975,89.9388,89.9388,1500.0
2014-10-24 10:40:00,99.39,99.39,99.35,99.35,400.0,89.9207,89.9207,89.8846,89.8846,400.0
2014-10-24 10:45:00,99.37,99.37,99.28,99.35,4800.0,89.9026,89.9026,89.8212,89.8846,4800.0
2014-10-24 10:50:00,99.36,99.49,99.36,99.44,4200.0,89.8936,90.0112,89.8936,89.966,4200.0
2014-10-24 10:55:00,99.42,99.5,99.41,99.49,5900.0,89.9479,90.0203,89.9388,90.0112,5900.0
2014-10-24 11:00:00,99.49,99.52,99.41,99.45,1400.0,90.0112,90.0384,89.9388,89.975,1400.0
2014-10-24 11:05:00,99.45,99.46,99.38,99.38,800.0,89.975,89.9841,89.9117,89.9117,800.0
2014-10-24 11:10:00,99.43,99.47,99.4,99.42,8600.0,89.9569,89.9931,89.9298,89.9479,8600.0
2014-10-24 11:15:00,99.41,99.51,99.41,99.5,6700.0,89.9388,90.0293,89.9388,90.0203,6700.0
2014-10-24 11:20:00,99.51,99.53,99.48,99.52,3100.0,90.0293,90.0474,90.0022,90.0384,3100.0
2014-10-24 11:25:00,99.5,99.53,99.45,99.49,1000.0,90.0203,90.0474,89.975,90.0112,1000.0
2014-10-24 11:30:00,99.47,99.49,99.46,99.46,7200.0,89.9931,90.0112,89.9841,89.9841,7200.0
2014-10-24 11:35:00,99.47,99.62,99.47,99.61,4800.0,89.9931,90.1288,89.9931,90.1198,4800.0
2014-10-24 11:40:00,99.64,99.69,99.62,99.67,4400.0,90.1469,90.1922,90.1288,90.1741,4400.0
2014-10-24 11:45:00,99.67,99.71,99.65,99.66,3400.0,90.1741,90.2103,90.156,90.165,3400.0
2014-10-24 11:50:00,99.67,99.68,99.62,99.62,400.0,90.1741,90.1831,90.1288,90.1288,400.0
2014-10-24 11:55:00,99.61,99.63,99.59,99.63,1200.0,90.1198,90.1379,90.1017,90.1379,1200.0
2014-10-24 12:00:00,99.65,99.65,99.61,99.63,2800.0,90.156,90.156,90.1198,90.1379,2800.0
2014-10-24 12:05:00,99.64,99.64,99.57,99.58,2400.0,90.1469,90.1469,90.0836,90.0926,2400.0
2014-10-24 12:10:00,99.58,99.63,99.57,99.61,3200.0,90.0926,90.1379,90.0836,90.1198,3200.0
2014-10-24 12:15:00,99.65,99.74,99.65,99.66,9000.0,90.156,90.2374,90.156,90.165,9000.0
2014-10-24 12:20:00,99.61,99.61,99.57,99.61,1500.0,90.1198,90.1198,90.0836,90.1198,1500.0
2014-10-24 12:25:00,99.58,99.62,99.56,99.57,1400.0,90.0926,90.1288,90.0745,90.0836,1400.0
2014-10-24 12:30:00,99.59,99.64,99.57,99.63,2100.0,90.1017,90.1469,90.0836,90.1379,2100.0
2014-10-24 12:35:00,99.63,99.66,99.57,99.59,2200.0,90.1379,90.165,90.0836,90.1017,2200.0
2014-10-24 12:40:00,99.62,99.62,99.62,99.62,100.0,90.1288,90.1288,90.1288,90.1288,100.0
2014-10-24 12:45:00,99.62,99.62,99.59,99.59,300.0,90.1288,90.1288,90.1017,90.1017,300.0
2014-10-24 12:50:00,99.6,99.6,99.45,99.45,21300.0,90.1107,90.1107,89.975,89.975,21300.0
2014-10-24 12:55:00,99.46,99.51,99.46,99.49,4800.0,89.9841,90.0293,89.9841,90.0112,4800.0
2014-10-24 13:00:00,99.49,99.54,99.46,99.46,7400.0,90.0112,90.0565,89.9841,89.9841,7400.0
2014-10-24 13:05:00,99.47,99.49,99.45,99.46,3500.0,89.9931,90.0112,89.975,89.9841,3500.0
2014-10-24 13:10:00,99.43,99.48,99.38,99.38,64200.0,89.9569,90.0022,89.9117,89.9117,64200.0
2014-10-24 13:15:00,99.39,99.39,99.35,99.36,9800.0,89.9207,89.9207,89.8846,89.8936,9800.0
2014-10-24 13:20:00,99.37,99.41,99.37,99.41,7600.0,89.9026,89.9388,89.9026,89.9388,7600.0
2014-10-24 13:25:00,99.4,99.45,99.4,99.44,5000.0,89.9298,89.975,89.9298,89.966,5000.0
2014-10-24 13:30:00,99.44,99.52,99.42,99.52,5200.0,89.966,90.0384,89.9479,90.0384,5200.0
2014-10-24 13:35:00,99.52,99.57,99.51,99.57,12000.0,90.0384,90.0836,90.0293,90.0836,12000.0
2014-10-24 13:40:00,99.58,99.62,99.57,99.57,3900.0,90.0926,90.1288,90.0836,90.0836,3900.0
2014-10-24 13:45:00,99.59,99.62,99.58,99.61,13100.0,90.1017,90.1288,90.0926,90.1198,13100.0
2014-10-24 13:50:00,99.63,99.65,99.62,99.65,10100.0,90.1379,90.156,90.1288,90.156,10100.0
2014-10-24 13:55:00,99.64,99.64,99.58,99.62,8900.0,90.1469,90.1469,90.0926,90.1288,8900.0
2014-10-24 14:00:00,99.61,99.64,99.57,99.6,18200.0,90.1198,90.1469,90.0836,90.1107,18200.0
2014-10-24 14:05:00,99.61,99.66,99.59,99.66,10300.0,90.1198,90.165,90.1017,90.165,10300.0
2014-10-24 14:10:00,99.67,99.67,99.59,99.61,2800.0,90.1741,90.1741,90.1017,90.1198,2800.0
2014-10-24 14:15:00,99.62,99.65,99.61,99.62,2500.0,90.1288,90.156,90.1198,90.1288,2500.0
2014-10-24 14:20:00,99.65,99.68,99.63,99.67,5700.0,90.156,90.1831,90.1379,90.1741,5700.0
2014-10-24 14:25:00,99.68,99.73,99.67,99.68,8400.0,90.1831,90.2283,90.1741,90.1831,8400.0
2014-10-24 14:30:00,99.71,99.71,99.62,99.64,22000.0,90.2103,90.2103,90.1288,90.1469,22000.0
2014-10-24 14:35:00,99.64,99.69,99.63,99.69,17800.0,90.1469,90.1922,90.1379,90.1922,17800.0
2014-10-24 14:40:00,99.7,99.72,99.69,99.72,5900.0,90.2012,90.2193,90.1922,90.2193,5900.0
2014-10-24 14:45:00,99.73,99.74,99.7,99.73,5100.0,90.2283,90.2374,90.2012,90.2283,5100.0
2014-10-24 14:50:00,99.73,99.74,99.68,99.7,1900.0,90.2283,90.2374,90.1831,90.2012,1900.0
2014-10-24 14:55:00,99.7,99.73,99.67,99.7,2500.0,90.2012,90.2283,90.1741,90.2012,2500.0
2014-10-24 15:00:00,99.69,99.77,99.68,99.76,3000.0,90.1922,90.2645,90.1831,90.2555,3000.0
2014-10-24 15:05:00,99.76,99.79,99.72,99.75,5300.0,90.2555,90.2826,90.2193,90.2464,5300.0
2014-10-24 15:10:00,99.75,99.75,99.65,99.65,5400.0,90.2464,90.2464,90.156,90.156,5400.0
2014-10-24 15:15:00,99.66,99.72,99.64,99.7,5800.0,90.165,90.2193,90.1469,90.2012,5800.0
2014-10-24 15:20:00,99.7,99.72,99.67,99.71,17600.0,90.2012,90.2193,90.1741,90.2103,17600.0
2014-10-24 15:25:00,99.71,99.74,99.68,99.72,7000.0,90.2103,90.2374,90.1831,90.2193,7000.0
2014-10-24 15:30:00,99.74,99.76,99.72,99.76,6700.0,90.2374,90.2555,90.2193,90.2555,6700.0
2014-10-24 15:35:00,99.73,99.78,99.73,99.77,2300.0,90.2283,90.2736,90.2283,90.2645,2300.0
2014-10-24 15:40:00,99.79,99.85,99.77,99.84,6400.0,90.2826,90.3369,90.2645,90.3279,6400.0
2014-10-24 15:45:00,99.83,99.9,99.82,99.89,4800.0,90.3188,90.3822,90.3098,90.3731,4800.0
2014-10-24 15:50:00,99.87,99.88,99.81,99.82,8700.0,90.355,90.3641,90.3007,90.3098,8700.0
2014-10-24 15:55:00,99.83,99.91,99.82,99.88,11800.0,90.3188,90.3912,90.3098,90.3641,11800.0
2014-10-27 09:30:00,99.51,99.76,99.37,99.51,15600.0,90.0293,90.2555,89.9026,90.0293,15600.0
2014-10-27 09:35:00,99.52,99.52,99.4,99.45,4300.0,90.0384,90.0384,89.9298,89.975,4300.0
2014-10-27 09:40:00,99.61,99.61,99.44,99.59,13800.0,90.1198,90.1198,89.966,90.1017,13800.0
2014-10-27 09:45:00,99.54,99.54,99.44,99.47,2200.0,90.0565,90.0565,89.966,89.9931,2200.0
2014-10-27 09:50:00,99.37,99.37,99.2,99.25,1100.0,89.9026,89.9026,89.7488,89.7941,1100.0
2014-10-27 09:55:00,99.25,99.29,99.25,99.29,900.0,89.7941,89.8303,89.7941,89.8303,900.0
2014-10-27 10:00:00,99.25,99.25,99.11,99.11,1800.0,89.7941,89.7941,89.6674,89.6674,1800.0
2014-10-27 10:05:00,99.19,99.31,99.19,99.31,2200.0,89.7398,89.8484,89.7398,89.8484,2200.0
2014-10-27 10:10:00,99.3,99.45,99.3,99.45,11600.0,89.8393,89.975,89.8393,89.975,11600.0
2014-10-27 10:15:00,99.44,99.54,99.43,99.54,3000.0,89.966,90.0565,89.9569,90.0565,3000.0
2014-10-27 10:20:00,99.5,99.54,99.47,99.54,2300.0,90.0203,90.0565,89.9931,90.0565,2300.0
2014-10-27 10:25:00,99.51,99.51,99.45,99.49,4400.0,90.0293,90.0293,89.975,90.0112,4400.0
2014-10-27 10:30:00,99.47,99.47,99.39,99.39,1300.0,89.9931,89.9931,89.9207,89.9207,1300.0
2014-10-27 10:35:00,99.42,99.51,99.39,99.48,4300.0,89.9479,90.0293,89.9207,90.0022,4300.0
2014-10-27 10:40:00,99.47,99.77,99.46,99.73,3300.0,89.9931,90.2645,89.9841,90.2283,3300.0
2014-10-27 10:45:00,99.76,99.76,99.69,99.72,6800.0,90.2555,90.2555,90.1922,90.2193,6800.0
2014-10-27 10:50:00,99.73,99.75,99.63,99.63,2100.0,90.2283,90.2464,90.1379,90.1379,2100.0
2014-10-27 10:55:00,99.65,99.67,99.56,99.59,8100.0,90.156,90.1741,90.0745,90.1017,8100.0
2014-10-27 11:00:00,99.65,99.66,99.56,99.61,4000.0,90.156,90.165,90.0745,90.1198,4000.0
2014-10-27 11:05:00,99.61,99.72,99.61,99.71,8400.0,90.1198,90.2193,90.1198,90.2103,8400.0
2014-10-27 11:10:00,99.75,99.87,99.75,99.77,14400.0,90.2464,90.355,90.2464,90.2645,14400.0
2014-10-27 11:15:00,99.79,99.79,99.69,99.69,4700.0,90.2826,90.2826,90.1922,90.1922,4700.0
2014-10-27 11:20:00,99.7,99.71,99.67,99.71,1700.0,90.2012,90.2103,90.1741,90.2103,1700.0
2014-10-27 11:25:00,99.72,99.74,99.69,99.74,10100.0,90.2193,90.2374,90.1922,90.2374,10100.0
2014-10-27 11:30:00,99.74,99.79,99.7,99.72,24200.0,90.2374,90.2826,90.2012,90.2193,24200.0
2014-10-27 11:35:00,99.64,99.64,99.52,99.56,8300.0,90.1469,90.1469,90.0384,90.0745,8300.0
2014-10-27 11:40:00,99.54,99.57,99.52,99.57,8800.0,90.0565,90.0836,90.0384,90.0836,8800.0
2014-10-27 11:45:00,99.57,99.57,99.47,99.54,4400.0,90.0836,90.0836,89.9931,90.0565,4400.0
2014-10-27 11:50:00,99.51,99.51,99.4,99.42,81800.0,90.0293,90.0293,89.9298,89.9479,81800.0
2014-10-27 11:55:00,99.43,99.5,99.43,99.46,4200.0,89.9569,90.0203,89.9569,89.9841,4200.0
2014-10-27 12:00:00,99.44,99.53,99.43,99.49,7000.0,89.966,90.0474,89.9569,90.0112,7000.0
2014-10-27 12:05:00,99.52,99.64,99.52,99.58,4000.0,90.0384,90.1469,90.0384,90.0926,4000.0
2014-10-27 12:10:00,99.6,99.6,99.56,99.59,900.0,90.1107,90.1107,90.0745,90.1017,900.0
2014-10-27 12:15:00,99.6,99.6,99.45,99.53,9000.0,90.1107,90.1107,89.975,90.0474,9000.0
2014-10-27 12:20:00,99.54,99.56,99.47,99.48,2800.0,90.0565,90.0745,89.9931,90.0022,2800.0
2014-10-27 12:25:00,99.46,99.53,99.44,99.47,5900.0,89.9841,90.0474,89.966,89.9931,5900.0
2014-10-27 12:30:00,99.44,99.48,99.41,99.48,6700.0,89.966,90.0022,89.9388,90.0022,6700.0
2014-10-27 12:35:00,99.52,99.57,99.51,99.51,1300.0,90.0384,90.0836,90.0293,90.0293,1300.0
2014-10-27 12:40:00,99.51,99.54,99.49,99.53,5200.0,90.0293,90.0565,90.0112,90.0474,5200.0
2014-10-27 12:45:00,99.62,99.65,99.51,99.51,4400.0,90.1288,90.156,90.0293,90.0293,4400.0
2014-10-27 12:50:00,99.54,99.59,99.51,99.57,2700.0,90.0565,90.1017,90.0293,90.0836,2700.0
2014-10-27 12:55:00,99.59,99.62,99.58,99.6,2100.0,90.1017,90.1288,90.0926,90.1107,2100.0
2014-10-27 13:00:00,99.61,99.79,99.61,99.79,18500.0,90.1198,90.2826,90.1198,90.2826,18500.0
2014-10-27 13:05:00,99.78,99.81,99.72,99.72,3500.0,90.2736,90.3007,90.2193,90.2193,3500.0
2014-10-27 13:10:00,99.75,99.8,99.72,99.8,11100.0,90.2464,90.2917,90.2193,90.2917,11100.0
2014-10-27 13:15:00,99.81,99.81,99.76,99.77,3600.0,90.3007,90.3007,90.2555,90.2645,3600.0
2014-10-27 13:20:00,99.81,99.84,99.75,99.75,6000.0,90.3007,90.3279,90.2464,90.2464,6000.0
2014-10-27 13:25:00,99.71,99.71,99.68,99.7,2300.0,90.2103,90.2103,90.1831,90.2012,2300.0
2014-10-27 13:30:00,99.69,99.72,99.64,99.64,3000.0,90.1922,90.2193,90.1469,90.1469,3000.0
2014-10-27 13:35:00,99.65,99.65,99.57,99.6,6200.0,90.156,90.156,90.0836,90.1107,6200.0
2014-10-27 13:40:00,99.59,99.65,99.59,99.61,11800.0,90.1017,90.156,90.1017,90.1198,11800.0
2014-10-27 13:45:00,99.56,99.6,99.56,99.6,2600.0,90.0745,90.1107,90.0745,90.1107,2600.0
2014-10-27 13:50:00,99.58,99.6,99.54,99.6,6400.0,90.0926,90.1107,90.0565,90.1107,6400.0
2014-10-27 13:55:00,99.61,99.63,99.59,99.59,1800.0,90.1198,90.1379,90.1017,90.1017,1800.0
2014-10-27 14:00:00,99.59,99.61,99.55,99.55,1700.0,90.1017,90.1198,90.0655,90.0655,1700.0
2014-10-27 14:05:00,99.55,99.61,99.55,99.61,6300.0,90.0655,90.1198,90.0655,90.1198,6300.0
2014-10-27 14:10:00,99.61,99.66,99.6,99.66,3000.0,90.1198,90.165,90.1107,90.165,3000.0
2014-10-27 14:15:00,99.66,99.72,99.64,99.72,5500.0,90.165,90.2193,90.1469,90.2193,5500.0
2014-10-27 14:20:00,99.72,99.73,99.68,99.69,21100.0,90.2193,90.2283,90.1831,90.1922,21100.0
2014-10-27 14:25:00,99.68,99.68,99.59,99.62,10600.0,90.1831,90.1831,90.1017,90.1288,10600.0
2014-10-27 14:30:00,99.62,99.66,99.52,99.66,14400.0,90.1288,90.165,90.0384,90.165,14400.0
2014-10-27 14:35:00,99.67,99.67,99.62,99.64,6500.0,90.1741,90.1741,90.1288,90.1469,6500.0
2014-10-27 14:40:00,99.67,99.69,99.6,99.63,7200.0,90.1741,90.1922,90.1107,90.1379,7200.0
2014-10-27 14:45:00,99.64,99.64,99.59,99.64,2200.0,90.1469,90.1469,90.1017,90.1469,2200.0
2014-10-27 14:50:00,99.66,99.67,99.58,99.58,4400.0,90.165,90.1741,90.0926,90.0926,4400.0
2014-10-27 14:55:00,99.55,99.56,99.53,99.55,2300.0,90.0655,90.0745,90.0474,90.0655,2300.0
2014-10-27 15:00:00,99.59,99.66,99.59,99.66,6000.0,90.1017,90.165,90.1017,90.165,6000.0
2014-10-27 15:05:00,99.69,99.69,99.62,99.62,3000.0,90.1922,90.1922,90.1288,90.1288,3000.0
2014-10-27 15:10:00,99.61,99.64,99.59,99.61,14600.0,90.1198,90.1469,90.1017,90.1198,14600.0
2014-10-27 15:15:00,99.61,99.71,99.61,99.7,21200.0,90.1198,90.2103,90.1198,90.2012,21200.0
2014-10-27 15:20:00,99.7,99.71,99.66,99.67,7100.0,90.2012,90.2103,90.165,90.1741,7100.0
2014-10-27 15:25:00,99.67,99.69,99.62,99.64,4500.0,90.1741,90.1922,90.1288,90.1469,4500.0
2014-10-27 15:30:00,99.64,99.7,99.59,99.7,10700.0,90.1469,90.2012,90.1017,90.2012,10700.0
2014-10-27 15:35:00,99.7,99.72,99.66,99.7,12800.0,90.2012,90.2193,90.165,90.2012,12800.0
2014-10-27 15:40:00,99.67,99.8,99.66,99.76,7700.0,90.1741,90.2917,90.165,90.2555,7700.0
2014-10-27 15:45:00,99.76,99.77,99.71,99.77,6600.0,90.2555,90.2645,90.2103,90.2645,6600.0
2014-10-27 15:50:00,99.77,99.78,99.72,99.78,11700.0,90.2645,90.2736,90.2193,90.2736,11700.0
2014-10-27 15:55:00,99.79,99.81,99.72,99.74,14200.0,90.2826,90.3007,90.2193,90.2374,14200.0
2014-10-28 09:30:00,100.05,100.18,100.05,100.18,32900.0,90.5179,90.6355,90.5179,90.6355,32900.0
2014-10-28 09:35:00,100.2,100.24,100.13,100.19,10400.0,90.6536,90.6898,90.5902,90.6445,10400.0
2014-10-28 09:40:00,100.12,100.18,100.08,100.18,7100.0,90.5812,90.6355,90.545,90.6355,7100.0
2014-10-28 09:45:00,100.15,100.29,100.15,100.29,2500.0,90.6083,90.735,90.6083,90.735,2500.0
2014-10-28 09:50:00,100.31,100.4,100.31,100.34,7600.0,90.7531,90.8345,90.7531,90.7802,7600.0
2014-10-28 09:55:00,100.37,100.37,100.27,100.3,3600.0,90.8074,90.8074,90.7169,90.744,3600.0
2014-10-28 10:00:00,100.32,100.42,100.31,100.42,5600.0,90.7621,90.8526,90.7531,90.8526,5600.0
2014-10-28 10:05:00,100.42,100.48,100.36,100.36,3200.0,90.8526,90.9069,90.7983,90.7983,3200.0
2014-10-28 10:10:00,100.35,100.4,100.33,100.39,6900.0,90.7893,90.8345,90.7712,90.8255,6900.0
2014-10-28 10:15:00,100.39,100.43,100.32,100.32,6100.0,90.8255,90.8617,90.7621,90.7621,6100.0
2014-10-28 10:20:00,100.33,100.37,100.31,100.36,4700.0,90.7712,90.8074,90.7531,90.7983,4700.0
2014-10-28 10:25:00,100.34,100.38,100.32,100.36,1600.0,90.7802,90.8164,90.7621,90.7983,1600.0
2014-10-28 10:30:00,100.35,100.44,100.34,100.41,7200.0,90.7893,90.8707,90.7802,90.8436,7200.0
2014-10-28 10:35:00,100.4,100.42,100.37,100.42,2500.0,90.8345,90.8526,90.8074,90.8526,2500.0
2014-10-28 10:40:00,100.43,100.45,100.42,100.43,2500.0,90.8617,90.8798,90.8526,90.8617,2500.0
2014-10-28 10:45:00,100.47,100.49,100.37,100.39,3900.0,90.8978,90.9159,90.8074,90.8255,3900.0
2014-10-28 10:50:00,100.38,100.44,100.37,100.44,5800.0,90.8164,90.8707,90.8074,90.8707,5800.0
2014-10-28 10:55:00,100.44,100.5,100.43,100.45,2000.0,90.8707,90.925,90.8617,90.8798,2000.0
2014-10-28 11:00:00,100.47,100.54,100.47,100.52,2500.0,90.8978,90.9612,90.8978,90.9431,2500.0
2014-10-28 11:05:00,100.56,100.56,100.53,100.55,800.0,90.9793,90.9793,90.9521,90.9702,800.0
2014-10-28 11:10:00,100.54,100.56,100.52,100.54,2000.0,90.9612,90.9793,90.9431,90.9612,2000.0
2014-10-28 11:15:00,100.55,100.62,100.55,100.61,4400.0,90.9702,91.0336,90.9702,91.0245,4400.0
2014-10-28 11:20:00,100.62,100.62,100.58,100.58,2500.0,91.0336,91.0336,90.9974,90.9974,2500.0
2014-10-28 11:25:00,100.6,100.63,100.59,100.6,1900.0,91.0155,91.0426,91.0064,91.0155,1900.0
2014-10-28 11:30:00,100.62,100.64,100.59,100.61,15700.0,91.0336,91.0517,91.0064,91.0245,15700.0
2014-10-28 11:35:00,100.59,100.61,100.57,100.61,5500.0,91.0064,91.0245,90.9883,91.0245,5500.0
2014-10-28 11:40:00,100.57,100.63,100.55,100.55,10600.0,90.9883,91.0426,90.9702,90.9702,10600.0
2014-10-28 11:45:00,100.55,100.59,100.51,100.51,55100.0,90.9702,91.0064,90.934,90.934,55100.0
2014-10-28 11:50:00,100.51,100.52,100.44,100.48,2300.0,90.934,90.9431,90.8707,90.9069,2300.0
2014-10-28 11:55:00,100.46,100.49,100.43,100.43,1300.0,90.8888,90.9159,90.8617,90.8617,1300.0
2014-10-28 12:00:00,100.42,100.46,100.41,100.46,1400.0,90.8526,90.8888,90.8436,90.8888,1400.0
2014-10-28 12:05:00,100.47,100.5,100.46,100.49,2300.0,90.8978,90.925,90.8888,90.9159,2300.0
2014-10-28 12:10:00,100.5,100.54,100.48,100.52,4400.0,90.925,90.9612,90.9069,90.9431,4400.0
2014-10-28 12:15:00,100.49,100.53,100.46,100.46,5700.0,90.9159,90.9521,90.8888,90.8888,5700.0
2014-10-28 12:20:00,100.49,100.53,100.47,100.49,2600.0,90.9159,90.9521,90.8978,90.9159,2600.0
2014-10-28 12:25:00,100.48,100.5,100.48,100.48,1200.0,90.9069,90.925,90.9069,90.9069,1200.0
2014-10-28 12:30:00,100.47,100.5,100.44,100.48,2100.0,90.8978,90.925,90.8707,90.9069,2100.0
2014-10-28 12:35:00,100.48,100.48,100.43,100.43,1400.0,90.9069,90.9069,90.8617,90.8617,1400.0
2014-10-28 12:40:00,100.42,100.45,100.41,100.42,3300.0,90.8526,90.8798,90.8436,90.8526,3300.0
2014-10-28 12:45:00,100.4,100.42,100.37,100.41,2600.0,90.8345,90.8526,90.8074,90.8436,2600.0
2014-10-28 12:50:00,100.4,100.44,100.39,100.43,4600.0,90.8345,90.8707,90.8255,90.8617,4600.0
2014-10-28 12:55:00,100.44,100.44,100.4,100.44,5900.0,90.8707,90.8707,90.8345,90.8707,5900.0
2014-10-28 13:00:00,100.44,100.5,100.42,100.5,2200.0,90.8707,90.925,90.8526,90.925,2200.0
2014-10-28 13:05:00,100.49,100.49,100.44,100.47,1900.0,90.9159,90.9159,90.8707,90.8978,1900.0
2014-10-28 13:10:00,100.45,100.49,100.45,100.46,3700.0,90.8798,90.9159,90.8798,90.8888,3700.0
2014-10-28 13:15:00,100.47,100.47,100.42,100.44,4700.0,90.8978,90.8978,90.8526,90.8707,4700.0
2014-10-28 13:20:00,100.47,100.51,100.46,100.49,4100.0,90.8978,90.934,90.8888,90.9159,4100.0
2014-10-28 13:25:00,100.49,100.55,100.49,100.52,23600.0,90.9159,90.9702,90.9159,90.9431,23600.0
2014-10-28 13:30:00,100.53,100.53,100.49,100.52,8600.0,90.9521,90.9521,90.9159,90.9431,8600.0
2014-10-28 13:35:00,100.52,100.57,100.49,100.57,18200.0,90.9431,90.9883,90.9159,90.9883,18200.0
2014-10-28 13:40:00,100.57,100.62,100.56,100.61,4200.0,90.9883,91.0336,90.9793,91.0245,4200.0
2014-10-28 13:45:00,100.57,100.63,100.57,100.61,5500.0,90.9883,91.0426,90.9883,91.0245,5500.0
2014-10-28 13:50:00,100.6,100.64,100.6,100.63,3200.0,91.0155,91.0517,91.0155,91.0426,3200.0
2014-10-28 13:55:00,100.62,100.67,100.61,100.65,4200.0,91.0336,91.0788,91.0245,91.0607,4200.0
2014-10-28 14:00:00,100.64,100.68,100.62,100.66,7400.0,91.0517,91.0878,91.0336,91.0697,7400.0
2014-10-28 14:05:00,100.65,100.67,100.62,100.64,6800.0,91.0607,91.0788,91.0336,91.0517,6800.0
2014-10-28 14:10:00,100.65,100.67,100.64,100.65,1300.0,91.0607,91.0788,91.0517,91.0607,1300.0
2014-10-28 14:15:00,100.68,100.68,100.59,100.59,2200.0,91.0878,91.0878,91.0064,91.0064,2200.0
2014-10-28 14:20:00,100.61,100.66,100.6,100.66,22100.0,91.0245,91.0697,91.0155,91.0697,22100.0
2014-10-28 14:25:00,100.65,100.72,100.64,100.71,22900.0,91.0607,91.124,91.0517,91.115,22900.0
2014-10-28 14:30:00,100.73,100.75,100.7,100.72,15500.0,91.1331,91.1512,91.1059,91.124,15500.0
2014-10-28 14:35:00,100.73,100.74,100.69,100.72,8300.0,91.1331,91.1421,91.0969,91.124,8300.0
2014-10-28 14:40:00,100.73,100.73,100.7,100.71,2800.0,91.1331,91.1331,91.1059,91.115,2800.0
2014-10-28 14:45:00,100.72,100.73,100.65,100.65,5100.0,91.124,91.1331,91.0607,91.0607,5100.0
2014-10-28 14:50:00,100.67,100.68,100.62,100.68,4500.0,91.0788,91.0878,91.0336,91.0878,4500.0
2014-10-28 14:55:00,100.69,100.7,100.66,100.66,5900.0,91.0969,91.1059,91.0697,91.0697,5900.0
2014-10-28 15:00:00,100.68,100.85,100.68,100.81,11200.0,91.0878,91.2416,91.0878,91.2055,11200.0
2014-10-28 15:05:00,100.83,100.84,100.82,100.84,6700.0,91.2235,91.2326,91.2145,91.2326,6700.0
2014-10-28 15:10:00,100.85,100.86,100.81,100.86,6200.0,91.2416,91.2507,91.2055,91.2507,6200.0
2014-10-28 15:15:00,100.87,100.9,100.86,100.86,9700.0,91.2597,91.2869,91.2507,91.2507,9700.0
2014-10-28 15:20:00,100.87,100.87,100.83,100.86,6400.0,91.2597,91.2597,91.2235,91.2507,6400.0
2014-10-28 15:25:00,100.87,100.93,100.87,100.9,4200.0,91.2597,91.314,91.2597,91.2869,4200.0
2014-10-28 15:30:00,100.9,101.0,100.89,100.96,32000.0,91.2869,91.3774,91.2778,91.3412,32000.0
2014-10-28 15:35:00,100.97,100.98,100.96,100.97,16500.0,91.3502,91.3593,91.3412,91.3502,16500.0
2014-10-28 15:40:00,100.96,100.97,100.92,100.93,11800.0,91.3412,91.3502,91.305,91.314,11800.0
2014-10-28 15:45:00,100.92,100.92,100.82,100.83,17200.0,91.305,91.305,91.2145,91.2235,17200.0
2014-10-28 15:50:00,100.83,100.93,100.83,100.93,16300.0,91.2235,91.314,91.2235,91.314,16300.0
2014-10-28 15:55:00,100.91,101.05,100.91,101.04,10800.0,91.2959,91.4226,91.2959,91.4135,10800.0
2014-10-29 09:30:00,100.98,101.08,100.96,101.08,21000.0,91.3593,91.4497,91.3412,91.4497,21000.0
2014-10-29 09:35:00,101.06,101.21,101.02,101.19,3900.0,91.4316,91.5673,91.3954,91.5493,3900.0
2014-10-29 09:40:00,101.23,101.26,101.19,101.21,4600.0,91.5854,91.6126,91.5493,91.5673,4600.0
2014-10-29 09:45:00,101.2,101.2,101.08,101.1,7100.0,91.5583,91.5583,91.4497,91.4678,7100.0
2014-10-29 09:50:00,101.14,101.18,101.12,101.13,3600.0,91.504,91.5402,91.4859,91.495,3600.0
2014-10-29 09:55:00,101.18,101.25,101.18,101.21,6200.0,91.5402,91.6035,91.5402,91.5673,6200.0
2014-10-29 10:00:00,101.19,101.19,101.04,101.04,6200.0,91.5493,91.5493,91.4135,91.4135,6200.0
2014-10-29 10:05:00,101.04,101.06,100.97,100.98,3800.0,91.4135,91.4316,91.3502,91.3593,3800.0
2014-10-29 10:10:00,100.94,100.97,100.91,100.91,1700.0,91.3231,91.3502,91.2959,91.2959,1700.0
2014-10-29 10:15:00,100.94,101.02,100.94,100.95,7200.0,91.3231,91.3954,91.3231,91.3321,7200.0
2014-10-29 10:20:00,100.95,100.96,100.9,100.92,25300.0,91.3321,91.3412,91.2869,91.305,25300.0
2014-10-29 10:25:00,100.94,100.96,100.78,100.85,9500.0,91.3231,91.3412,91.1783,91.2416,9500.0
2014-10-29 10:30:00,100.89,101.01,100.89,100.94,2300.0,91.2778,91.3864,91.2778,91.3231,2300.0
2014-10-29 10:35:00,100.91,100.91,100.89,100.91,1800.0,91.2959,91.2959,91.2778,91.2959,1800.0
2014-10-29 10:40:00,100.9,100.9,100.83,100.88,4000.0,91.2869,91.2869,91.2235,91.2688,4000.0
2014-10-29 10:45:00,100.89,100.9,100.78,100.78,5700.0,91.2778,91.2869,91.1783,91.1783,5700.0
2014-10-29 10:50:00,100.79,100.81,100.73,100.73,7600.0,91.1874,91.2055,91.1331,91.1331,7600.0
2014-10-29 10:55:00,100.77,100.8,100.77,100.78,5400.0,91.1693,91.1964,91.1693,91.1783,5400.0
2014-10-29 11:00:00,100.81,100.84,100.77,100.82,5800.0,91.2055,91.2326,91.1693,91.2145,5800.0
2014-10-29 11:05:00,100.81,100.9,100.81,100.88,5800.0,91.2055,91.2869,91.2055,91.2688,5800.0
2014-10-29 11:10:00,100.9,100.92,100.87,100.9,6600.0,91.2869,91.305,91.2597,91.2869,6600.0
2014-10-29 11:15:00,100.89,100.89,100.84,100.89,11300.0,91.2778,91.2778,91.2326,91.2778,11300.0
2014-10-29 11:20:00,100.91,100.92,100.87,100.89,5900.0,91.2959,91.305,91.2597,91.2778,5900.0
2014-10-29 11:25:00,100.94,100.99,100.93,100.94,4400.0,91.3231,91.3683,91.314,91.3231,4400.0
2014-10-29 11:30:00,100.95,100.95,100.84,100.84,6600.0,91.3321,91.3321,91.2326,91.2326,6600.0
2014-10-29 11:35:00,100.85,100.88,100.82,100.86,79500.0,91.2416,91.2688,91.2145,91.2507,79500.0
2014-10-29 11:40:00,100.85,100.93,100.85,100.92,68200.0,91.2416,91.314,91.2416,91.305,68200.0
2014-10-29 11:45:00,100.92,100.93,100.87,100.89,45300.0,91.305,91.314,91.2597,91.2778,45300.0
2014-10-29 11:50:00,100.88,100.93,100.88,100.91,43700.0,91.2688,91.314,91.2688,91.2959,43700.0
2014-10-29 11:55:00,100.92,100.93,100.88,100.9,171700.0,91.305,91.314,91.2688,91.2869,171700.0
2014-10-29 12:00:00,100.89,100.9,100.75,100.75,43700.0,91.2778,91.2869,91.1512,91.1512,43700.0
2014-10-29 12:05:00,100.77,100.82,100.76,100.82,1400.0,91.1693,91.2145,91.1602,91.2145,1400.0
2014-10-29 12:10:00,100.78,100.84,100.77,100.81,2000.0,91.1783,91.2326,91.1693,91.2055,2000.0
2014-10-29 12:15:00,100.8,100.81,100.78,100.81,2900.0,91.1964,91.2055,91.1783,91.2055,2900.0
2014-10-29 12:20:00,100.77,100.77,100.73,100.77,800.0,91.1693,91.1693,91.1331,91.1693,800.0
2014-10-29 12:25:00,100.75,100.75,100.67,100.67,2400.0,91.1512,91.1512,91.0788,91.0788,2400.0
2014-10-29 12:30:00,100.68,100.71,100.65,100.71,1300.0,91.0878,91.115,91.0607,91.115,1300.0
2014-10-29 12:35:00,100.71,100.75,100.7,100.71,9000.0,91.115,91.1512,91.1059,91.115,9000.0
2014-10-29 12:40:00,100.73,100.76,100.72,100.75,4400.0,91.1331,91.1602,91.124,91.1512,4400.0
2014-10-29 12:45:00,100.78,100.78,100.7,100.72,2000.0,91.1783,91.1783,91.1059,91.124,2000.0
2014-10-29 12:50:00,100.7,100.73,100.67,100.7,1400.0,91.1059,91.1331,91.0788,91.1059,1400.0
2014-10-29 12:55:00,100.73,100.76,100.73,100.74,5000.0,91.1331,91.1602,91.1331,91.1421,5000.0
2014-10-29 13:00:00,100.7,100.74,100.7,100.7,4500.0,91.1059,91.1421,91.1059,91.1059,4500.0
2014-10-29 13:05:00,100.69,100.74,100.69,100.71,2000.0,91.0969,91.1421,91.0969,91.115,2000.0
2014-10-29 13:10:00,100.69,100.74,100.68,100.72,4600.0,91.0969,91.1421,91.0878,91.124,4600.0
2014-10-29 13:15:00,100.69,100.69,100.66,100.66,1600.0,91.0969,91.0969,91.0697,91.0697,1600.0
2014-10-29 13:20:00,100.66,100.7,100.66,100.7,12300.0,91.0697,91.1059,91.0697,91.1059,12300.0
2014-10-29 13:25:00,100.69,100.73,100.66,100.66,2700.0,91.0969,91.1331,91.0697,91.0697,2700.0
2014-10-29 13:30:00,100.69,100.69,100.61,100.62,2000.0,91.0969,91.0969,91.0245,91.0336,2000.0
2014-10-29 13:35:00,100.6,100.6,100.52,100.53,1000.0,91.0155,91.0155,90.9431,90.9521,1000.0
2014-10-29 13:40:00,100.52,100.55,100.5,100.5,1400.0,90.9431,90.9702,90.925,90.925,1400.0
2014-10-29 13:45:00,100.51,100.6,100.48,100.58,3700.0,90.934,91.0155,90.9069,90.9974,3700.0
2014-10-29 13:50:00,100.56,100.59,100.55,100.59,900.0,90.9793,91.0064,90.9702,91.0064,900.0
2014-10-29 13:55:00,100.63,100.63,100.63,100.63,800.0,91.0426,91.0426,91.0426,91.0426,800.0
2014-10-29 14:00:00,100.6,100.63,100.31,100.36,8200.0,91.0155,91.0426,90.7531,90.7983,8200.0
2014-10-29 14:05:00,100.35,100.41,100.18,100.37,18600.0,90.7893,90.8436,90.6355,90.8074,18600.0
2014-10-29 14:10:00,100.39,100.52,100.33,100.33,38200.0,90.8255,90.9431,90.7712,90.7712,38200.0
2014-10-29 14:15:00,100.22,100.28,100.07,100.23,8700.0,90.6717,90.7259,90.536,90.6807,8700.0
2014-10-29 14:20:00,100.27,100.46,100.26,100.4,5700.0,90.7169,90.8888,90.7079,90.8345,5700.0
2014-10-29 14:25:00,100.49,100.58,100.46,100.54,14900.0,90.9159,90.9974,90.8888,90.9612,14900.0
2014-10-29 14:30:00,100.56,100.64,100.42,100.53,10200.0,90.9793,91.0517,90.8526,90.9521,10200.0
2014-10-29 14:35:00,100.57,100.64,100.49,100.49,4300.0,90.9883,91.0517,90.9159,90.9159,4300.0
2014-10-29 14:40:00,100.46,100.57,100.44,100.46,21800.0,90.8888,90.9883,90.8707,90.8888,21800.0
2014-10-29 14:45:00,100.49,100.51,100.32,100.36,14000.0,90.9159,90.934,90.7621,90.7983,14000.0
2014-10-29 14:50:00,100.37,100.37,100.26,100.35,4200.0,90.8074,90.8074,90.7079,90.7893,4200.0
2014-10-29 14:55:00,100.41,100.57,100.36,100.54,12900.0,90.8436,90.9883,90.7983,90.9612,12900.0
2014-10-29 15:00:00,100.53,100.57,100.4,100.4,3300.0,90.9521,90.9883,90.8345,90.8345,3300.0
2014-10-29 15:05:00,100.39,100.47,100.23,100.23,11900.0,90.8255,90.8978,90.6807,90.6807,11900.0
2014-10-29 15:10:00,100.25,100.34,100.16,100.3,10800.0,90.6988,90.7802,90.6174,90.744,10800.0
2014-10-29 15:15:00,100.29,100.45,100.27,100.45,7200.0,90.735,90.8798,90.7169,90.8798,7200.0
2014-10-29 15:20:00,100.47,100.47,100.38,100.42,3100.0,90.8978,90.8978,90.8164,90.8526,3100.0
2014-10-29 15:25:00,100.4,100.51,100.38,100.49,2800.0,90.8345,90.934,90.8164,90.9159,2800.0
2014-10-29 15:30:00,100.54,100.79,100.54,100.68,4300.0,90.9612,91.1874,90.9612,91.0878,4300.0
2014-10-29 15:35:00,100.7,100.74,100.63,100.74,6000.0,91.1059,91.1421,91.0426,91.1421,6000.0
2014-10-29 15:40:00,100.76,100.83,100.75,100.78,1700.0,91.1602,91.2235,91.1512,91.1783,1700.0
2014-10-29 15:45:00,100.78,100.81,100.75,100.75,3000.0,91.1783,91.2055,91.1512,91.1512,3000.0
2014-10-29 15:50:00,100.77,100.78,100.72,100.73,7100.0,91.1693,91.1783,91.124,91.1331,7100.0
2014-10-29 15:55:00,100.73,100.76,100.68,100.74,25900.0,91.1331,91.1602,91.0878,91.1421,25900.0
2014-10-30 09:30:00,100.43,100.68,100.43,100.68,9900.0,90.8617,91.0878,90.8617,91.0878,9900.0
2014-10-30 09:35:00,100.75,100.89,100.72,100.87,4900.0,91.1512,91.2778,91.124,91.2597,4900.0
2014-10-30 09:40:00,100.78,100.85,100.73,100.85,3200.0,91.1783,91.2416,91.1331,91.2416,3200.0
2014-10-30 09:45:00,100.88,100.88,100.78,100.79,3100.0,91.2688,91.2688,91.1783,91.1874,3100.0
2014-10-30 09:50:00,100.81,100.93,100.75,100.75,4000.0,91.2055,91.314,91.1512,91.1512,4000.0
2014-10-30 09:55:00,100.75,100.75,100.53,100.56,1200.0,91.1512,91.1512,90.9521,90.9793,1200.0
2014-10-30 10:00:00,100.47,100.51,100.38,100.51,3900.0,90.8978,90.934,90.8164,90.934,3900.0
2014-10-30 10:05:00,100.48,100.55,100.48,100.54,1500.0,90.9069,90.9702,90.9069,90.9612,1500.0
2014-10-30 10:10:00,100.53,100.59,100.5,100.59,7400.0,90.9521,91.0064,90.925,91.0064,7400.0
2014-10-30 10:15:00,100.59,100.72,100.49,100.7,2100.0,91.0064,91.124,90.9159,91.1059,2100.0
2014-10-30 10:20:00,100.66,100.75,100.63,100.7,1300.0,91.0697,91.1512,91.0426,91.1059,1300.0
2014-10-30 10:25:00,100.69,100.75,100.69,100.75,1700.0,91.0969,91.1512,91.0969,91.1512,1700.0
2014-10-30 10:30:00,100.77,100.84,100.68,100.74,4900.0,91.1693,91.2326,91.0878,91.1421,4900.0
2014-10-30 10:35:00,100.7,100.73,100.65,100.67,4500.0,91.1059,91.1331,91.0607,91.0788,4500.0
2014-10-30 10:40:00,100.69,100.7,100.6,100.7,3300.0,91.0969,91.1059,91.0155,91.1059,3300.0
2014-10-30 10:45:00,100.71,100.71,100.61,100.61,2300.0,91.115,91.115,91.0245,91.0245,2300.0
2014-10-30 10:50:00,100.59,100.68,100.59,100.66,2900.0,91.0064,91.0878,91.0064,91.0697,2900.0
2014-10-30 10:55:00,100.68,100.83,100.68,100.83,1100.0,91.0878,91.2235,91.0878,91.2235,1100.0
2014-10-30 11:00:00,100.82,100.93,100.82,100.83,2400.0,91.2145,91.314,91.2145,91.2235,2400.0
2014-10-30 11:05:00,100.85,100.85,100.78,100.83,1100.0,91.2416,91.2416,91.1783,91.2235,1100.0
2014-10-30 11:10:00,100.88,100.88,100.81,100.81,800.0,91.2688,91.2688,91.2055,91.2055,800.0
2014-10-30 11:15:00,100.94,100.94,100.88,100.88,8700.0,91.3231,91.3231,91.2688,91.2688,8700.0
2014-10-30 11:20:00,100.89,100.91,100.81,100.83,2300.0,91.2778,91.2959,91.2055,91.2235,2300.0
2014-10-30 11:25:00,100.82,100.86,100.8,100.83,12800.0,91.2145,91.2507,91.1964,91.2235,12800.0
2014-10-30 11:30:00,100.8,100.87,100.79,100.87,2100.0,91.1964,91.2597,91.1874,91.2597,2100.0
2014-10-30 11:35:00,100.86,100.92,100.84,100.87,3500.0,91.2507,91.305,91.2326,91.2597,3500.0
2014-10-30 11:40:00,100.85,100.88,100.83,100.87,5400.0,91.2416,91.2688,91.2235,91.2597,5400.0
2014-10-30 11:45:00,100.94,101.03,100.91,100.98,6300.0,91.3231,91.4045,91.2959,91.3593,6300.0
2014-10-30 11:50:00,100.98,100.98,100.93,100.95,4500.0,91.3593,91.3593,91.314,91.3321,4500.0
2014-10-30 11:55:00,101.04,101.07,101.04,101.07,1100.0,91.4135,91.4407,91.4135,91.4407,1100.0
2014-10-30 12:00:00,101.09,101.1,101.05,101.05,174100.0,91.4588,91.4678,91.4226,91.4226,174100.0
2014-10-30 12:05:00,101.05,101.08,101.04,101.08,1400.0,91.4226,91.4497,91.4135,91.4497,1400.0
2014-10-30 12:10:00,101.11,101.11,101.07,101.08,6200.0,91.4769,91.4769,91.4407,91.4497,6200.0
2014-10-30 12:15:00,101.08,101.08,101.01,101.05,4100.0,91.4497,91.4497,91.3864,91.4226,4100.0
2014-10-30 12:20:00,101.04,101.12,101.04,101.08,3500.0,91.4135,91.4859,91.4135,91.4497,3500.0
2014-10-30 12:25:00,101.1,101.16,101.1,101.14,1400.0,91.4678,91.5221,91.4678,91.504,1400.0
2014-10-30 12:30:00,101.13,101.21,101.13,101.21,3300.0,91.495,91.5673,91.495,91.5673,3300.0
2014-10-30 12:35:00,101.22,101.22,101.15,101.15,1600.0,91.5764,91.5764,91.5131,91.5131,1600.0
2014-10-30 12:40:00,101.14,101.14,101.12,101.12,500.0,91.504,91.504,91.4859,91.4859,500.0
2014-10-30 12:45:00,101.15,101.16,101.1,101.16,6800.0,91.5131,91.5221,91.4678,91.5221,6800.0
2014-10-30 12:50:00,101.17,101.17,101.11,101.13,3700.0,91.5312,91.5312,91.4769,91.495,3700.0
2014-10-30 12:55:00,101.11,101.16,101.09,101.12,7100.0,91.4769,91.5221,91.4588,91.4859,7100.0
2014-10-30 13:00:00,101.17,101.17,101.12,101.13,1600.0,91.5312,91.5312,91.4859,91.495,1600.0
2014-10-30 13:05:00,101.11,101.14,101.1,101.13,13900.0,91.4769,91.504,91.4678,91.495,13900.0
2014-10-30 13:10:00,101.12,101.18,101.12,101.18,3700.0,91.4859,91.5402,91.4859,91.5402,3700.0
2014-10-30 13:15:00,101.17,101.39,101.17,101.33,14000.0,91.5312,91.7302,91.5312,91.6759,14000.0
2014-10-30 13:20:00,101.39,101.48,101.34,101.41,1900.0,91.7302,91.8116,91.685,91.7483,1900.0
2014-10-30 13:25:00,101.42,101.43,101.37,101.42,3700.0,91.7573,91.7664,91.7121,91.7573,3700.0
2014-10-30 13:30:00,101.42,101.42,101.38,101.4,600.0,91.7573,91.7573,91.7211,91.7392,600.0
2014-10-30 13:35:00,101.4,101.4,101.4,101.4,0.0,91.7392,91.7392,91.7392,91.7392,0.0
2014-10-30 13:40:00,101.44,101.54,101.43,101.54,1700.0,91.7754,91.8659,91.7664,91.8659,1700.0
2014-10-30 13:45:00,101.52,101.54,101.39,101.5,12300.0,91.8478,91.8659,91.7302,91.8297,12300.0
2014-10-30 13:50:00,101.52,101.59,101.51,101.58,3400.0,91.8478,91.9111,91.8388,91.9021,3400.0
2014-10-30 13:55:00,101.59,101.66,101.57,101.59,1900.0,91.9111,91.9745,91.893,91.9111,1900.0
2014-10-30 14:00:00,101.62,101.64,101.58,101.6,4800.0,91.9383,91.9564,91.9021,91.9202,4800.0
2014-10-30 14:05:00,101.61,101.68,101.61,101.64,4200.0,91.9292,91.9926,91.9292,91.9564,4200.0
2014-10-30 14:10:00,101.65,101.69,101.6,101.61,25300.0,91.9654,92.0016,91.9202,91.9292,25300.0
2014-10-30 14:15:00,101.62,101.62,101.52,101.54,17200.0,91.9383,91.9383,91.8478,91.8659,17200.0
2014-10-30 14:20:00,101.49,101.5,101.43,101.47,4600.0,91.8207,91.8297,91.7664,91.8026,4600.0
2014-10-30 14:25:00,101.45,101.47,101.44,101.45,14500.0,91.7845,91.8026,91.7754,91.7845,14500.0
2014-10-30 14:30:00,101.46,101.5,101.44,101.49,4600.0,91.7935,91.8297,91.7754,91.8207,4600.0
2014-10-30 14:35:00,101.49,101.5,101.44,101.49,3500.0,91.8207,91.8297,91.7754,91.8207,3500.0
2014-10-30 14:40:00,101.47,101.51,101.46,101.51,1200.0,91.8026,91.8388,91.7935,91.8388,1200.0
2014-10-30 14:45:00,101.49,101.49,101.38,101.38,1800.0,91.8207,91.8207,91.7211,91.7211,1800.0
2014-10-30 14:50:00,101.32,101.32,101.19,101.19,7100.0,91.6669,91.6669,91.5493,91.5493,7100.0
2014-10-30 14:55:00,101.2,101.2,101.05,101.14,10000.0,91.5583,91.5583,91.4226,91.504,10000.0
2014-10-30 15:00:00,101.14,101.2,101.14,101.17,2800.0,91.504,91.5583,91.504,91.5312,2800.0
2014-10-30 15:05:00,101.11,101.21,101.11,101.17,2700.0,91.4769,91.5673,91.4769,91.5312,2700.0
2014-10-30 15:10:00,101.16,101.25,101.16,101.25,3100.0,91.5221,91.6035,91.5221,91.6035,3100.0
2014-10-30 15:15:00,101.25,101.27,101.17,101.23,12900.0,91.6035,91.6216,91.5312,91.5854,12900.0
2014-10-30 15:20:00,101.24,101.27,101.19,101.19,3100.0,91.5945,91.6216,91.5493,91.5493,3100.0
2014-10-30 15:25:00,101.2,101.2,101.08,101.09,6500.0,91.5583,91.5583,91.4497,91.4588,6500.0
2014-10-30 15:30:00,101.15,101.26,101.14,101.25,3800.0,91.5131,91.6126,91.504,91.6035,3800.0
2014-10-30 15:35:00,101.25,101.25,101.2,101.22,2200.0,91.6035,91.6035,91.5583,91.5764,2200.0
2014-10-30 15:40:00,101.21,101.25,101.21,101.25,2700.0,91.5673,91.6035,91.5673,91.6035,2700.0
2014-10-30 15:45:00,101.33,101.35,101.28,101.35,3000.0,91.6759,91.694,91.6307,91.694,3000.0
2014-10-30 15:50:00,101.37,101.43,101.36,101.39,10200.0,91.7121,91.7664,91.7031,91.7302,10200.0
2014-10-30 15:55:00,101.42,101.48,101.38,101.44,20900.0,91.7573,91.8116,91.7211,91.7754,20900.0
2014-10-31 09:30:00,102.75,102.8,102.62,102.62,31400.0,92.9606,93.0059,92.843,92.843,31400.0
2014-10-31 09:35:00,102.61,102.62,102.52,102.57,6200.0,92.834,92.843,92.7525,92.7978,6200.0
2014-10-31 09:40:00,102.57,102.58,102.39,102.46,8600.0,92.7978,92.8068,92.6349,92.6983,8600.0
2014-10-31 09:45:00,102.48,102.48,102.37,102.37,4200.0,92.7163,92.7163,92.6168,92.6168,4200.0
2014-10-31 09:50:00,102.44,102.45,102.36,102.41,5000.0,92.6802,92.6892,92.6078,92.653,5000.0
2014-10-31 09:55:00,102.47,102.53,102.41,102.41,3800.0,92.7073,92.7616,92.653,92.653,3800.0
2014-10-31 10:00:00,102.45,102.52,102.36,102.38,1300.0,92.6892,92.7525,92.6078,92.6259,1300.0
2014-10-31 10:05:00,102.44,102.44,102.34,102.34,1700.0,92.6802,92.6802,92.5897,92.5897,1700.0
2014-10-31 10:10:00,102.33,102.49,102.29,102.49,2600.0,92.5806,92.7254,92.5444,92.7254,2600.0
2014-10-31 10:15:00,102.56,102.58,102.52,102.55,5700.0,92.7887,92.8068,92.7525,92.7797,5700.0
2014-10-31 10:20:00,102.55,102.64,102.55,102.64,6400.0,92.7797,92.8611,92.7797,92.8611,6400.0
2014-10-31 10:25:00,102.6,102.64,102.6,102.63,2400.0,92.8249,92.8611,92.8249,92.8521,2400.0
2014-10-31 10:30:00,102.67,102.69,102.58,102.6,4300.0,92.8882,92.9063,92.8068,92.8249,4300.0
2014-10-31 10:35:00,102.57,102.63,102.55,102.63,3100.0,92.7978,92.8521,92.7797,92.8521,3100.0
2014-10-31 10:40:00,102.59,102.59,102.48,102.56,9800.0,92.8159,92.8159,92.7163,92.7887,9800.0
2014-10-31 10:45:00,102.54,102.61,102.52,102.53,6300.0,92.7706,92.834,92.7525,92.7616,6300.0
2014-10-31 10:50:00,102.54,102.67,102.54,102.61,3800.0,92.7706,92.8882,92.7706,92.834,3800.0
2014-10-31 10:55:00,102.64,102.65,102.6,102.62,3000.0,92.8611,92.8702,92.8249,92.843,3000.0
2014-10-31 11:00:00,102.57,102.58,102.52,102.55,3100.0,92.7978,92.8068,92.7525,92.7797,3100.0
2014-10-31 11:05:00,102.58,102.7,102.58,102.63,6900.0,92.8068,92.9154,92.8068,92.8521,6900.0
2014-10-31 11:10:00,102.63,102.67,102.63,102.67,6000.0,92.8521,92.8882,92.8521,92.8882,6000.0
2014-10-31 11:15:00,102.66,102.67,102.61,102.64,2300.0,92.8792,92.8882,92.834,92.8611,2300.0
2014-10-31 11:20:00,102.65,102.69,102.63,102.63,1800.0,92.8702,92.9063,92.8521,92.8521,1800.0
2014-10-31 11:25:00,102.67,102.76,102.67,102.75,2200.0,92.8882,92.9697,92.8882,92.9606,2200.0
2014-10-31 11:30:00,102.76,102.76,102.69,102.71,2700.0,92.9697,92.9697,92.9063,92.9244,2700.0
2014-10-31 11:35:00,102.71,102.71,102.65,102.65,5400.0,92.9244,92.9244,92.8702,92.8702,5400.0
2014-10-31 11:40:00,102.62,102.65,102.58,102.59,9500.0,92.843,92.8702,92.8068,92.8159,9500.0
2014-10-31 11:45:00,102.63,102.63,102.58,102.59,8200.0,92.8521,92.8521,92.8068,92.8159,8200.0
2014-10-31 11:50:00,102.56,102.56,102.47,102.51,2500.0,92.7887,92.7887,92.7073,92.7435,2500.0
2014-10-31 11:55:00,102.5,102.54,102.5,102.52,600.0,92.7344,92.7706,92.7344,92.7525,600.0
2014-10-31 12:00:00,102.49,102.49,102.45,102.48,3300.0,92.7254,92.7254,92.6892,92.7163,3300.0
2014-10-31 12:05:00,102.48,102.54,102.46,102.53,5200.0,92.7163,92.7706,92.6983,92.7616,5200.0
2014-10-31 12:10:00,102.46,102.52,102.46,102.51,2300.0,92.6983,92.7525,92.6983,92.7435,2300.0
2014-10-31 12:15:00,102.5,102.5,102.44,102.47,3700.0,92.7344,92.7344,92.6802,92.7073,3700.0
2014-10-31 12:20:00,102.45,102.46,102.38,102.38,3200.0,92.6892,92.6983,92.6259,92.6259,3200.0
2014-10-31 12:25:00,102.4,102.45,102.4,102.43,7500.0,92.644,92.6892,92.644,92.6711,7500.0
2014-10-31 12:30:00,102.45,102.48,102.43,102.47,1400.0,92.6892,92.7163,92.6711,92.7073,1400.0
2014-10-31 12:35:00,102.48,102.52,102.43,102.44,112100.0,92.7163,92.7525,92.6711,92.6802,112100.0
2014-10-31 12:40:00,102.43,102.45,102.41,102.45,5200.0,92.6711,92.6892,92.653,92.6892,5200.0
2014-10-31 12:45:00,102.48,102.5,102.47,102.5,3400.0,92.7163,92.7344,92.7073,92.7344,3400.0
2014-10-31 12:50:00,102.5,102.57,102.5,102.55,1400.0,92.7344,92.7978,92.7344,92.7797,1400.0
2014-10-31 12:55:00,102.56,102.59,102.55,102.59,4100.0,92.7887,92.8159,92.7797,92.8159,4100.0
2014-10-31 13:00:00,102.6,102.61,102.56,102.56,12800.0,92.8249,92.834,92.7887,92.7887,12800.0
2014-10-31 13:05:00,102.57,102.57,102.55,102.57,500.0,92.7978,92.7978,92.7797,92.7978,500.0
2014-10-31 13:10:00,102.54,102.57,102.52,102.52,1500.0,92.7706,92.7978,92.7525,92.7525,1500.0
2014-10-31 13:15:00,102.53,102.56,102.53,102.53,3500.0,92.7616,92.7887,92.7616,92.7616,3500.0
2014-10-31 13:20:00,102.54,102.62,102.54,102.58,7200.0,92.7706,92.843,92.7706,92.8068,7200.0
2014-10-31 13:25:00,102.57,102.6,102.53,102.54,2600.0,92.7978,92.8249,92.7616,92.7706,2600.0
2014-10-31 13:30:00,102.55,102.56,102.47,102.47,2600.0,92.7797,92.7887,92.7073,92.7073,2600.0
2014-10-31 13:35:00,102.48,102.49,102.46,102.48,7200.0,92.7163,92.7254,92.6983,92.7163,7200.0
2014-10-31 13:40:00,102.45,102.5,102.45,102.48,7000.0,92.6892,92.7344,92.6892,92.7163,7000.0
2014-10-31 13:45:00,102.48,102.51,102.46,102.48,20200.0,92.7163,92.7435,92.6983,92.7163,20200.0
2014-10-31 13:50:00,102.48,102.48,102.39,102.4,5500.0,92.7163,92.7163,92.6349,92.644,5500.0
2014-10-31 13:55:00,102.4,102.42,102.39,102.4,9300.0,92.644,92.6621,92.6349,92.644,9300.0
2014-10-31 14:00:00,102.4,102.43,102.4,102.4,5500.0,92.644,92.6711,92.644,92.644,5500.0
2014-10-31 14:05:00,102.41,102.46,102.39,102.42,4300.0,92.653,92.6983,92.6349,92.6621,4300.0
2014-10-31 14:10:00,102.44,102.53,102.44,102.53,3600.0,92.6802,92.7616,92.6802,92.7616,3600.0
2014-10-31 14:15:00,102.52,102.53,102.48,102.48,2100.0,92.7525,92.7616,92.7163,92.7163,2100.0
2014-10-31 14:20:00,102.52,102.52,102.48,102.5,6300.0,92.7525,92.7525,92.7163,92.7344,6300.0
2014-10-31 14:25:00,102.51,102.52,102.47,102.48,1900.0,92.7435,92.7525,92.7073,92.7163,1900.0
2014-10-31 14:30:00,102.5,102.5,102.45,102.46,13800.0,92.7344,92.7344,92.6892,92.6983,13800.0
2014-10-31 14:35:00,102.46,102.5,102.46,102.5,26600.0,92.6983,92.7344,92.6983,92.7344,26600.0
2014-10-31 14:40:00,102.5,102.5,102.46,102.46,4200.0,92.7344,92.7344,92.6983,92.6983,4200.0
2014-10-31 14:45:00,102.43,102.44,102.35,102.36,2900.0,92.6711,92.6802,92.5987,92.6078,2900.0
2014-10-31 14:50:00,102.36,102.39,102.35,102.35,7500.0,92.6078,92.6349,92.5987,92.5987,7500.0
2014-10-31 14:55:00,102.36,102.43,102.35,102.42,6600.0,92.6078,92.6711,92.5987,92.6621,6600.0
2014-10-31 15:00:00,102.4,102.43,102.35,102.35,4000.0,92.644,92.6711,92.5987,92.5987,4000.0
2014-10-31 15:05:00,102.35,102.44,102.35,102.42,5100.0,92.5987,92.6802,92.5987,92.6621,5100.0
2014-10-31 15:10:00,102.4,102.42,102.38,102.42,120600.0,92.644,92.6621,92.6259,92.6621,120600.0
2014-10-31 15:15:00,102.4,102.42,102.37,102.37,9000.0,92.644,92.6621,92.6168,92.6168,9000.0
2014-10-31 15:20:00,102.37,102.4,102.37,102.4,3400.0,92.6168,92.644,92.6168,92.644,3400.0
2014-10-31 15:25:00,102.42,102.52,102.42,102.5,5700.0,92.6621,92.7525,92.6621,92.7344,5700.0
2014-10-31 15:30:00,102.5,102.54,102.46,102.54,2900.0,92.7344,92.7706,92.6983,92.7706,2900.0
2014-10-31 15:35:00,102.54,102.54,102.51,102.51,2400.0,92.7706,92.7706,92.7435,92.7435,2400.0
2014-10-31 15:40:00,102.51,102.6,102.51,102.58,4500.0,92.7435,92.8249,92.7435,92.8068,4500.0
2014-10-31 15:45:00,102.58,102.62,102.56,102.6,4900.0,92.8068,92.843,92.7887,92.8249,4900.0
2014-10-31 15:50:00,102.62,102.66,102.62,102.62,4200.0,92.843,92.8792,92.843,92.843,4200.0
2014-10-31 15:55:00,102.64,102.72,102.64,102.69,16400.0,92.8611,92.9335,92.8611,92.9063,16400.0
2014-11-03 09:30:00,102.81,102.84,102.76,102.84,22600.0,93.0149,93.042,92.9697,93.042,22600.0
2014-11-03 09:35:00,102.87,102.89,102.75,102.77,4500.0,93.0692,93.0873,92.9606,92.9787,4500.0
2014-11-03 09:40:00,102.81,102.81,102.72,102.81,6700.0,93.0149,93.0149,92.9335,93.0149,6700.0
2014-11-03 09:45:00,102.84,102.84,102.74,102.79,5300.0,93.042,93.042,92.9516,92.9968,5300.0
2014-11-03 09:50:00,102.82,102.92,102.82,102.92,1700.0,93.024,93.1144,93.024,93.1144,1700.0
2014-11-03 09:55:00,103.0,103.02,102.92,102.92,2800.0,93.1868,93.2049,93.1144,93.1144,2800.0
2014-11-03 10:00:00,102.99,103.06,102.9,102.94,5700.0,93.1778,93.2411,93.0963,93.1325,5700.0
2014-11-03 10:05:00,102.94,102.97,102.83,102.83,2900.0,93.1325,93.1597,93.033,93.033,2900.0
2014-11-03 10:10:00,102.86,102.91,102.86,102.87,1800.0,93.0601,93.1054,93.0601,93.0692,1800.0
2014-11-03 10:15:00,102.72,102.8,102.71,102.71,2700.0,92.9335,93.0059,92.9244,92.9244,2700.0
2014-11-03 10:20:00,102.71,102.71,102.63,102.68,3700.0,92.9244,92.9244,92.8521,92.8973,3700.0
2014-11-03 10:25:00,102.73,102.74,102.7,102.71,3000.0,92.9425,92.9516,92.9154,92.9244,3000.0
2014-11-03 10:30:00,102.7,102.81,102.7,102.81,6000.0,92.9154,93.0149,92.9154,93.0149,6000.0
2014-11-03 10:35:00,102.85,102.85,102.82,102.82,3600.0,93.0511,93.0511,93.024,93.024,3600.0
2014-11-03 10:40:00,102.83,102.84,102.79,102.81,7100.0,93.033,93.042,92.9968,93.0149,7100.0
2014-11-03 10:45:00,102.79,102.79,102.71,102.71,2000.0,92.9968,92.9968,92.9244,92.9244,2000.0
2014-11-03 10:50:00,102.72,102.86,102.72,102.86,2700.0,92.9335,93.0601,92.9335,93.0601,2700.0
2014-11-03 10:55:00,102.85,102.95,102.85,102.95,1700.0,93.0511,93.1416,93.0511,93.1416,1700.0
2014-11-03 11:00:00,102.92,102.95,102.88,102.89,8500.0,93.1144,93.1416,93.0782,93.0873,8500.0
2014-11-03 11:05:00,102.93,102.93,102.9,102.9,7100.0,93.1235,93.1235,93.0963,93.0963,7100.0
2014-11-03 11:10:00,102.92,102.93,102.89,102.89,3500.0,93.1144,93.1235,93.0873,93.0873,3500.0
2014-11-03 11:15:00,102.9,102.92,102.81,102.83,5700.0,93.0963,93.1144,93.0149,93.033,5700.0
2014-11-03 11:20:00,102.83,102.88,102.82,102.87,2700.0,93.033,93.0782,93.024,93.0692,2700.0
2014-11-03 11:25:00,102.86,102.86,102.82,102.83,3000.0,93.0601,93.0601,93.024,93.033,3000.0
2014-11-03 11:30:00,102.87,102.89,102.82,102.88,2500.0,93.0692,93.0873,93.024,93.0782,2500.0
2014-11-03 11:35:00,102.86,102.89,102.85,102.89,5000.0,93.0601,93.0873,93.0511,93.0873,5000.0
2014-11-03 11:40:00,102.88,102.92,102.87,102.92,5800.0,93.0782,93.1144,93.0692,93.1144,5800.0
2014-11-03 11:45:00,102.94,102.97,102.9,102.96,13700.0,93.1325,93.1597,93.0963,93.1506,13700.0
2014-11-03 11:50:00,102.95,102.96,102.92,102.94,2200.0,93.1416,93.1506,93.1144,93.1325,2200.0
2014-11-03 11:55:00,102.96,102.97,102.9,102.92,51200.0,93.1506,93.1597,93.0963,93.1144,51200.0
2014-11-03 12:00:00,102.93,102.95,102.88,102.93,15700.0,93.1235,93.1416,93.0782,93.1235,15700.0
2014-11-03 12:05:00,102.95,102.96,102.9,102.95,4500.0,93.1416,93.1506,93.0963,93.1416,4500.0
2014-11-03 12:10:00,102.94,102.98,102.9,102.9,3600.0,93.1325,93.1687,93.0963,93.0963,3600.0
2014-11-03 12:15:00,102.89,102.93,102.89,102.92,6900.0,93.0873,93.1235,93.0873,93.1144,6900.0
2014-11-03 12:20:00,102.9,102.94,102.9,102.94,1400.0,93.0963,93.1325,93.0963,93.1325,1400.0
2014-11-03 12:25:00,102.91,102.93,102.91,102.91,1500.0,93.1054,93.1235,93.1054,93.1054,1500.0
2014-11-03 12:30:00,102.94,102.95,102.92,102.92,4400.0,93.1325,93.1416,93.1144,93.1144,4400.0
2014-11-03 12:35:00,102.92,102.98,102.92,102.96,3500.0,93.1144,93.1687,93.1144,93.1506,3500.0
2014-11-03 12:40:00,102.95,102.98,102.95,102.97,8800.0,93.1416,93.1687,93.1416,93.1597,8800.0
2014-11-03 12:45:00,102.97,102.99,102.95,102.99,1400.0,93.1597,93.1778,93.1416,93.1778,1400.0
2014-11-03 12:50:00,102.99,103.0,102.98,102.98,3700.0,93.1778,93.1868,93.1687,93.1687,3700.0
2014-11-03 12:55:00,103.02,103.16,103.02,103.12,70400.0,93.2049,93.3316,93.2049,93.2954,70400.0
2014-11-03 13:00:00,103.06,103.07,103.01,103.02,4600.0,93.2411,93.2501,93.1959,93.2049,4600.0
2014-11-03 13:05:00,103.02,103.05,103.0,103.03,8500.0,93.2049,93.232,93.1868,93.2139,8500.0
2014-11-03 13:10:00,103.04,103.05,103.01,103.01,5200.0,93.223,93.232,93.1959,93.1959,5200.0
2014-11-03 13:15:00,103.0,103.04,103.0,103.01,5400.0,93.1868,93.223,93.1868,93.1959,5400.0
2014-11-03 13:20:00,103.0,103.03,102.99,103.02,4800.0,93.1868,93.2139,93.1778,93.2049,4800.0
2014-11-03 13:25:00,103.01,103.08,103.01,103.06,8900.0,93.1959,93.2592,93.1959,93.2411,8900.0
2014-11-03 13:30:00,103.07,103.07,103.02,103.06,4800.0,93.2501,93.2501,93.2049,93.2411,4800.0
2014-11-03 13:35:00,103.07,103.09,103.04,103.04,4300.0,93.2501,93.2682,93.223,93.223,4300.0
2014-11-03 13:40:00,103.05,103.06,103.02,103.03,1600.0,93.232,93.2411,93.2049,93.2139,1600.0
2014-11-03 13:45:00,103.03,103.07,103.01,103.01,6600.0,93.2139,93.2501,93.1959,93.1959,6600.0
2014-11-03 13:50:00,102.98,103.03,102.98,103.0,7100.0,93.1687,93.2139,93.1687,93.1868,7100.0
2014-11-03 13:55:00,102.99,103.01,102.98,102.98,5200.0,93.1778,93.1959,93.1687,93.1687,5200.0
2014-11-03 14:00:00,102.97,102.99,102.93,102.96,4200.0,93.1597,93.1778,93.1235,93.1506,4200.0
2014-11-03 14:05:00,102.93,102.93,102.89,102.91,6500.0,93.1235,93.1235,93.0873,93.1054,6500.0
2014-11-03 14:10:00,102.93,102.99,102.93,102.97,13900.0,93.1235,93.1778,93.1235,93.1597,13900.0
2014-11-03 14:15:00,102.98,102.99,102.94,102.96,7900.0,93.1687,93.1778,93.1325,93.1506,7900.0
2014-11-03 14:20:00,102.94,102.96,102.91,102.96,13400.0,93.1325,93.1506,93.1054,93.1506,13400.0
2014-11-03 14:25:00,102.96,102.98,102.87,102.88,18500.0,93.1506,93.1687,93.0692,93.0782,18500.0
2014-11-03 14:30:00,102.82,102.84,102.69,102.69,6300.0,93.024,93.042,92.9063,92.9063,6300.0
2014-11-03 14:35:00,102.7,102.77,102.7,102.76,42900.0,92.9154,92.9787,92.9154,92.9697,42900.0
2014-11-03 14:40:00,102.73,102.76,102.67,102.74,6100.0,92.9425,92.9697,92.8882,92.9516,6100.0
2014-11-03 14:45:00,102.72,102.74,102.65,102.68,15900.0,92.9335,92.9516,92.8702,92.8973,15900.0
2014-11-03 14:50:00,102.71,102.71,102.66,102.66,4100.0,92.9244,92.9244,92.8792,92.8792,4100.0
2014-11-03 14:55:00,102.65,102.69,102.65,102.67,9700.0,92.8702,92.9063,92.8702,92.8882,9700.0
2014-11-03 15:00:00,102.67,102.74,102.67,102.71,5200.0,92.8882,92.9516,92.8882,92.9244,5200.0
2014-11-03 15:05:00,102.71,102.79,102.71,102.75,4600.0,92.9244,92.9968,92.9244,92.9606,4600.0
2014-11-03 15:10:00,102.74,102.79,102.74,102.75,2600.0,92.9516,92.9968,92.9516,92.9606,2600.0
2014-11-03 15:15:00,102.74,102.74,102.68,102.7,2800.0,92.9516,92.9516,92.8973,92.9154,2800.0
2014-11-03 15:20:00,102.7,102.71,102.67,102.7,9400.0,92.9154,92.9244,92.8882,92.9154,9400.0
2014-11-03 15:25:00,102.69,102.69,102.53,102.54,3600.0,92.9063,92.9063,92.7616,92.7706,3600.0
2014-11-03 15:30:00,102.56,102.64,102.56,102.63,3700.0,92.7887,92.8611,92.7887,92.8521,3700.0
2014-11-03 15:35:00,102.65,102.66,102.58,102.61,10900.0,92.8702,92.8792,92.8068,92.834,10900.0
2014-11-03 15:40:00,102.62,102.64,102.59,102.61,5100.0,92.843,92.8611,92.8159,92.834,5100.0
2014-11-03 15:45:00,102.62,102.71,102.62,102.63,57500.0,92.843,92.9244,92.843,92.8521,57500.0
2014-11-03 15:50:00,102.62,102.72,102.62,102.69,5300.0,92.843,92.9335,92.843,92.9063,5300.0
2014-11-03 15:55:00,102.71,102.77,102.71,102.71,12400.0,92.9244,92.9787,92.9244,92.9244,12400.0
2014-11-04 09:30:00,102.39,102.41,102.26,102.38,16100.0,92.6349,92.653,92.5173,92.6259,16100.0
2014-11-04 09:35:00,102.36,102.38,102.32,102.32,3800.0,92.6078,92.6259,92.5716,92.5716,3800.0
2014-11-04 09:40:00,102.34,102.38,102.21,102.23,1700.0,92.5897,92.6259,92.4721,92.4902,1700.0
2014-11-04 09:45:00,102.22,102.34,102.22,102.33,14700.0,92.4811,92.5897,92.4811,92.5806,14700.0
2014-11-04 09:50:00,102.27,102.35,102.24,102.31,7600.0,92.5264,92.5987,92.4992,92.5625,7600.0
2014-11-04 09:55:00,102.35,102.37,102.31,102.31,1300.0,92.5987,92.6168,92.5625,92.5625,1300.0
2014-11-04 10:00:00,102.36,102.45,102.35,102.39,5500.0,92.6078,92.6892,92.5987,92.6349,5500.0
2014-11-04 10:05:00,102.4,102.4,102.34,102.35,1800.0,92.644,92.644,92.5897,92.5987,1800.0
2014-11-04 10:10:00,102.36,102.39,102.34,102.39,1500.0,92.6078,92.6349,92.5897,92.6349,1500.0
2014-11-04 10:15:00,102.33,102.33,102.21,102.26,4500.0,92.5806,92.5806,92.4721,92.5173,4500.0
2014-11-04 10:20:00,102.22,102.34,102.2,102.27,3900.0,92.4811,92.5897,92.463,92.5264,3900.0
2014-11-04 10:25:00,102.28,102.28,102.08,102.08,4600.0,92.5354,92.5354,92.3545,92.3545,4600.0
2014-11-04 10:30:00,102.1,102.11,102.0,102.01,3500.0,92.3726,92.3816,92.2821,92.2911,3500.0
2014-11-04 10:35:00,102.01,102.07,102.0,102.03,8100.0,92.2911,92.3454,92.2821,92.3092,8100.0
2014-11-04 10:40:00,102.01,102.06,102.0,102.01,6700.0,92.2911,92.3364,92.2821,92.2911,6700.0
2014-11-04 10:45:00,101.98,102.02,101.92,101.93,11500.0,92.264,92.3002,92.2097,92.2187,11500.0
2014-11-04 10:50:00,101.91,101.96,101.9,101.93,9500.0,92.2007,92.2459,92.1916,92.2187,9500.0
2014-11-04 10:55:00,101.9,101.92,101.74,101.74,5100.0,92.1916,92.2097,92.0468,92.0468,5100.0
2014-11-04 11:00:00,101.73,101.8,101.7,101.79,3900.0,92.0378,92.1011,92.0107,92.0921,3900.0
2014-11-04 11:05:00,101.73,101.77,101.64,101.66,7800.0,92.0378,92.074,91.9564,91.9745,7800.0
2014-11-04 11:10:00,101.63,101.75,101.63,101.75,1000.0,91.9473,92.0559,91.9473,92.0559,1000.0
2014-11-04 11:15:00,101.72,101.76,101.71,101.75,6300.0,92.0288,92.0649,92.0197,92.0559,6300.0
2014-11-04 11:20:00,101.72,101.74,101.69,101.74,1400.0,92.0288,92.0468,92.0016,92.0468,1400.0
2014-11-04 11:25:00,101.81,101.86,101.81,101.86,3100.0,92.1102,92.1554,92.1102,92.1554,3100.0
2014-11-04 11:30:00,101.89,101.89,101.83,101.88,2400.0,92.1826,92.1826,92.1283,92.1735,2400.0
2014-11-04 11:35:00,101.86,101.86,101.83,101.84,1200.0,92.1554,92.1554,92.1283,92.1373,1200.0
2014-11-04 11:40:00,101.82,101.82,101.75,101.79,6900.0,92.1192,92.1192,92.0559,92.0921,6900.0
2014-11-04 11:45:00,101.79,101.81,101.73,101.81,3000.0,92.0921,92.1102,92.0378,92.1102,3000.0
2014-11-04 11:50:00,101.78,101.81,101.74,101.81,3900.0,92.083,92.1102,92.0468,92.1102,3900.0
2014-11-04 11:55:00,101.8,101.8,101.73,101.77,12300.0,92.1011,92.1011,92.0378,92.074,12300.0
2014-11-04 12:00:00,101.77,101.88,101.75,101.88,6100.0,92.074,92.1735,92.0559,92.1735,6100.0
2014-11-04 12:05:00,101.9,101.98,101.9,101.97,111800.0,92.1916,92.264,92.1916,92.2549,111800.0
2014-11-04 12:10:00,101.96,101.99,101.94,101.99,2200.0,92.2459,92.273,92.2278,92.273,2200.0
2014-11-04 12:15:00,102.02,102.02,101.98,102.0,6600.0,92.3002,92.3002,92.264,92.2821,6600.0
2014-11-04 12:20:00,101.96,102.0,101.96,102.0,2400.0,92.2459,92.2821,92.2459,92.2821,2400.0
2014-11-04 12:25:00,102.01,102.03,102.0,102.02,7100.0,92.2911,92.3092,92.2821,92.3002,7100.0
2014-11-04 12:30:00,102.03,102.05,102.01,102.04,5400.0,92.3092,92.3273,92.2911,92.3183,5400.0
2014-11-04 12:35:00,102.05,102.06,101.99,102.01,3800.0,92.3273,92.3364,92.273,92.2911,3800.0
2014-11-04 12:40:00,102.03,102.09,102.03,102.09,4100.0,92.3092,92.3635,92.3092,92.3635,4100.0
2014-11-04 12:45:00,102.13,102.2,102.13,102.15,4700.0,92.3997,92.463,92.3997,92.4178,4700.0
2014-11-04 12:50:00,102.15,102.17,102.12,102.15,4900.0,92.4178,92.4359,92.3906,92.4178,4900.0
2014-11-04 12:55:00,102.13,102.16,102.12,102.13,3800.0,92.3997,92.4268,92.3906,92.3997,3800.0
2014-11-04 13:00:00,102.13,102.15,102.07,102.1,13800.0,92.3997,92.4178,92.3454,92.3726,13800.0
2014-11-04 13:05:00,102.1,102.12,102.06,102.1,13000.0,92.3726,92.3906,92.3364,92.3726,13000.0
2014-11-04 13:10:00,102.09,102.12,102.08,102.12,6200.0,92.3635,92.3906,92.3545,92.3906,6200.0
2014-11-04 13:15:00,102.09,102.1,102.03,102.03,1600.0,92.3635,92.3726,92.3092,92.3092,1600.0
2014-11-04 13:20:00,102.02,102.05,101.98,102.05,2700.0,92.3002,92.3273,92.264,92.3273,2700.0
2014-11-04 13:25:00,102.06,102.08,102.05,102.08,10300.0,92.3364,92.3545,92.3273,92.3545,10300.0
2014-11-04 13:30:00,102.07,102.07,102.0,102.01,5100.0,92.3454,92.3454,92.2821,92.2911,5100.0
2014-11-04 13:35:00,102.0,102.05,102.0,102.03,7800.0,92.2821,92.3273,92.2821,92.3092,7800.0
2014-11-04 13:40:00,102.02,102.06,102.01,102.04,3400.0,92.3002,92.3364,92.2911,92.3183,3400.0
2014-11-04 13:45:00,102.03,102.11,102.02,102.11,7600.0,92.3092,92.3816,92.3002,92.3816,7600.0
2014-11-04 13:50:00,102.12,102.25,102.12,102.25,6800.0,92.3906,92.5083,92.3906,92.5083,6800.0
2014-11-04 13:55:00,102.27,102.3,102.25,102.27,3500.0,92.5264,92.5535,92.5083,92.5264,3500.0
2014-11-04 14:00:00,102.28,102.31,102.25,102.28,2000.0,92.5354,92.5625,92.5083,92.5354,2000.0
2014-11-04 14:05:00,102.27,102.27,102.22,102.24,13800.0,92.5264,92.5264,92.4811,92.4992,13800.0
2014-11-04 14:10:00,102.23,102.27,102.22,102.24,6400.0,92.4902,92.5264,92.4811,92.4992,6400.0
2014-11-04 14:15:00,102.24,102.25,102.2,102.2,10100.0,92.4992,92.5083,92.463,92.463,10100.0
2014-11-04 14:20:00,102.22,102.24,102.15,102.15,5500.0,92.4811,92.4992,92.4178,92.4178,5500.0
2014-11-04 14:25:00,102.16,102.23,102.16,102.18,9600.0,92.4268,92.4902,92.4268,92.4449,9600.0
2014-11-04 14:30:00,102.17,102.18,102.08,102.13,5600.0,92.4359,92.4449,92.3545,92.3997,5600.0
2014-11-04 14:35:00,102.13,102.19,102.12,102.19,1800.0,92.3997,92.454,92.3906,92.454,1800.0
2014-11-04 14:40:00,102.19,102.19,102.08,102.11,8100.0,92.454,92.454,92.3545,92.3816,8100.0
2014-11-04 14:45:00,102.11,102.16,102.07,102.12,7800.0,92.3816,92.4268,92.3454,92.3906,7800.0
2014-11-04 14:50:00,102.11,102.2,102.09,102.16,7700.0,92.3816,92.463,92.3635,92.4268,7700.0
2014-11-04 14:55:00,102.16,102.26,102.16,102.26,38700.0,92.4268,92.5173,92.4268,92.5173,38700.0
2014-11-04 15:00:00,102.25,102.27,102.19,102.22,6400.0,92.5083,92.5264,92.454,92.4811,6400.0
2014-11-04 15:05:00,102.21,102.26,102.21,102.25,9000.0,92.4721,92.5173,92.4721,92.5083,9000.0
2014-11-04 15:10:00,102.26,102.26,102.2,102.21,1500.0,92.5173,92.5173,92.463,92.4721,1500.0
2014-11-04 15:15:00,102.22,102.26,102.21,102.25,5600.0,92.4811,92.5173,92.4721,92.5083,5600.0
2014-11-04 15:20:00,102.26,102.28,102.24,102.28,4000.0,92.5173,92.5354,92.4992,92.5354,4000.0
2014-11-04 15:25:00,102.31,102.31,102.14,102.16,3400.0,92.5625,92.5625,92.4087,92.4268,3400.0
2014-11-04 15:30:00,102.21,102.24,102.19,102.19,2600.0,92.4721,92.4992,92.454,92.454,2600.0
2014-11-04 15:35:00,102.21,102.21,102.17,102.17,15400.0,92.4721,92.4721,92.4359,92.4359,15400.0
2014-11-04 15:40:00,102.17,102.25,102.16,102.22,14400.0,92.4359,92.5083,92.4268,92.4811,14400.0
2014-11-04 15:45:00,102.23,102.26,102.21,102.25,5300.0,92.4902,92.5173,92.4721,92.5083,5300.0
2014-11-04 15:50:00,102.25,102.28,102.22,102.23,9100.0,92.5083,92.5354,92.4811,92.4902,9100.0
2014-11-04 15:55:00,102.24,102.28,102.24,102.26,27400.0,92.4992,92.5354,92.4992,92.5173,27400.0
2014-11-05 09:30:00,102.82,102.89,102.76,102.86,25000.0,93.024,93.0873,92.9697,93.0601,25000.0
2014-11-05 09:35:00,102.86,102.87,102.66,102.66,7400.0,93.0601,93.0692,92.8792,92.8792,7400.0
2014-11-05 09:40:00,102.65,102.65,102.48,102.5,5900.0,92.8702,92.8702,92.7163,92.7344,5900.0
2014-11-05 09:45:00,102.48,102.49,102.39,102.39,2900.0,92.7163,92.7254,92.6349,92.6349,2900.0
2014-11-05 09:50:00,102.38,102.52,102.38,102.48,4400.0,92.6259,92.7525,92.6259,92.7163,4400.0
2014-11-05 09:55:00,102.5,102.5,102.4,102.44,1600.0,92.7344,92.7344,92.644,92.6802,1600.0
2014-11-05 10:00:00,102.47,102.47,102.36,102.43,3200.0,92.7073,92.7073,92.6078,92.6711,3200.0
2014-11-05 10:05:00,102.5,102.59,102.49,102.57,3100.0,92.7344,92.8159,92.7254,92.7978,3100.0
2014-11-05 10:10:00,102.57,102.58,102.54,102.57,1700.0,92.7978,92.8068,92.7706,92.7978,1700.0
2014-11-05 10:15:00,102.57,102.61,102.55,102.58,2300.0,92.7978,92.834,92.7797,92.8068,2300.0
2014-11-05 10:20:00,102.56,102.59,102.5,102.52,3800.0,92.7887,92.8159,92.7344,92.7525,3800.0
2014-11-05 10:25:00,102.51,102.51,102.4,102.42,3100.0,92.7435,92.7435,92.644,92.6621,3100.0
2014-11-05 10:30:00,102.41,102.45,102.27,102.27,4500.0,92.653,92.6892,92.5264,92.5264,4500.0
2014-11-05 10:35:00,102.28,102.35,102.28,102.35,4300.0,92.5354,92.5987,92.5354,92.5987,4300.0
2014-11-05 10:40:00,102.3,102.36,102.3,102.33,3500.0,92.5535,92.6078,92.5535,92.5806,3500.0
2014-11-05 10:45:00,102.34,102.45,102.31,102.41,5300.0,92.5897,92.6892,92.5625,92.653,5300.0
2014-11-05 10:50:00,102.46,102.48,102.43,102.47,1600.0,92.6983,92.7163,92.6711,92.7073,1600.0
2014-11-05 10:55:00,102.43,102.52,102.43,102.51,8800.0,92.6711,92.7525,92.6711,92.7435,8800.0
2014-11-05 11:00:00,102.61,102.65,102.59,102.61,5600.0,92.834,92.8702,92.8159,92.834,5600.0
2014-11-05 11:05:00,102.63,102.64,102.57,102.59,3000.0,92.8521,92.8611,92.7978,92.8159,3000.0
2014-11-05 11:10:00,102.62,102.65,102.58,102.65,12300.0,92.843,92.8702,92.8068,92.8702,12300.0
2014-11-05 11:15:00,102.63,102.65,102.59,102.63,5600.0,92.8521,92.8702,92.8159,92.8521,5600.0
2014-11-05 11:20:00,102.59,102.59,102.52,102.53,13300.0,92.8159,92.8159,92.7525,92.7616,13300.0
2014-11-05 11:25:00,102.54,102.59,102.53,102.57,2100.0,92.7706,92.8159,92.7616,92.7978,2100.0
2014-11-05 11:30:00,102.55,102.59,102.51,102.55,3300.0,92.7797,92.8159,92.7435,92.7797,3300.0
2014-11-05 11:35:00,102.5,102.5,102.45,102.47,5000.0,92.7344,92.7344,92.6892,92.7073,5000.0
2014-11-05 11:40:00,102.47,102.52,102.47,102.52,6000.0,92.7073,92.7525,92.7073,92.7525,6000.0
2014-11-05 11:45:00,102.5,102.55,102.49,102.54,31300.0,92.7344,92.7797,92.7254,92.7706,31300.0
2014-11-05 11:50:00,102.55,102.58,102.54,102.57,46100.0,92.7797,92.8068,92.7706,92.7978,46100.0
2014-11-05 11:55:00,102.56,102.65,102.55,102.65,6700.0,92.7887,92.8702,92.7797,92.8702,6700.0
2014-11-05 12:00:00,102.65,102.72,102.62,102.67,16700.0,92.8702,92.9335,92.843,92.8882,16700.0
2014-11-05 12:05:00,102.67,102.7,102.66,102.69,7100.0,92.8882,92.9154,92.8792,92.9063,7100.0
2014-11-05 12:10:00,102.64,102.67,102.62,102.66,1400.0,92.8611,92.8882,92.843,92.8792,1400.0
2014-11-05 12:15:00,102.64,102.65,102.62,102.64,2600.0,92.8611,92.8702,92.843,92.8611,2600.0
2014-11-05 12:20:00,102.65,102.68,102.61,102.66,3200.0,92.8702,92.8973,92.834,92.8792,3200.0
2014-11-05 12:25:00,102.66,102.66,102.59,102.59,5000.0,92.8792,92.8792,92.8159,92.8159,5000.0
2014-11-05 12:30:00,102.6,102.62,102.58,102.6,1800.0,92.8249,92.843,92.8068,92.8249,1800.0
2014-11-05 12:35:00,102.62,102.64,102.59,102.63,6000.0,92.843,92.8611,92.8159,92.8521,6000.0
2014-11-05 12:40:00,102.65,102.65,102.61,102.63,2400.0,92.8702,92.8702,92.834,92.8521,2400.0
2014-11-05 12:45:00,102.65,102.69,102.64,102.64,3300.0,92.8702,92.9063,92.8611,92.8611,3300.0
2014-11-05 12:50:00,102.66,102.68,102.62,102.64,20900.0,92.8792,92.8973,92.843,92.8611,20900.0
2014-11-05 12:55:00,102.65,102.65,102.64,102.64,1600.0,92.8702,92.8702,92.8611,92.8611,1600.0
2014-11-05 13:00:00,102.63,102.67,102.63,102.65,7300.0,92.8521,92.8882,92.8521,92.8702,7300.0
2014-11-05 13:05:00,102.64,102.68,102.64,102.68,13300.0,92.8611,92.8973,92.8611,92.8973,13300.0
2014-11-05 13:10:00,102.69,102.69,102.66,102.68,3100.0,92.9063,92.9063,92.8792,92.8973,3100.0
2014-11-05 13:15:00,102.69,102.69,102.57,102.59,9700.0,92.9063,92.9063,92.7978,92.8159,9700.0
2014-11-05 13:20:00,102.58,102.58,102.54,102.58,5100.0,92.8068,92.8068,92.7706,92.8068,5100.0
2014-11-05 13:25:00,102.6,102.61,102.55,102.56,8500.0,92.8249,92.834,92.7797,92.7887,8500.0
2014-11-05 13:30:00,102.57,102.62,102.56,102.56,6200.0,92.7978,92.843,92.7887,92.7887,6200.0
2014-11-05 13:35:00,102.57,102.57,102.41,102.42,6500.0,92.7978,92.7978,92.653,92.6621,6500.0
2014-11-05 13:40:00,102.38,102.41,102.31,102.31,3800.0,92.6259,92.653,92.5625,92.5625,3800.0
2014-11-05 13:45:00,102.32,102.37,102.29,102.37,3900.0,92.5716,92.6168,92.5444,92.6168,3900.0
2014-11-05 13:50:00,102.36,102.4,102.36,102.38,2500.0,92.6078,92.644,92.6078,92.6259,2500.0
2014-11-05 13:55:00,102.39,102.41,102.35,102.39,16300.0,92.6349,92.653,92.5987,92.6349,16300.0
2014-11-05 14:00:00,102.38,102.41,102.36,102.38,10400.0,92.6259,92.653,92.6078,92.6259,10400.0
2014-11-05 14:05:00,102.37,102.37,102.33,102.34,6500.0,92.6168,92.6168,92.5806,92.5897,6500.0
2014-11-05 14:10:00,102.35,102.45,102.35,102.44,5100.0,92.5987,92.6892,92.5987,92.6802,5100.0
2014-11-05 14:15:00,102.44,102.5,102.43,102.48,9700.0,92.6802,92.7344,92.6711,92.7163,9700.0
2014-11-05 14:20:00,102.5,102.52,102.48,102.51,4200.0,92.7344,92.7525,92.7163,92.7435,4200.0
2014-11-05 14:25:00,102.53,102.55,102.5,102.5,3000.0,92.7616,92.7797,92.7344,92.7344,3000.0
2014-11-05 14:30:00,102.5,102.5,102.47,102.49,5600.0,92.7344,92.7344,92.7073,92.7254,5600.0
2014-11-05 14:35:00,102.53,102.53,102.45,102.48,4400.0,92.7616,92.7616,92.6892,92.7163,4400.0
2014-11-05 14:40:00,102.48,102.49,102.43,102.45,3600.0,92.7163,92.7254,92.6711,92.6892,3600.0
2014-11-05 14:45:00,102.44,102.46,102.44,102.44,3300.0,92.6802,92.6983,92.6802,92.6802,3300.0
2014-11-05 14:50:00,102.45,102.47,102.43,102.44,35900.0,92.6892,92.7073,92.6711,92.6802,35900.0
2014-11-05 14:55:00,102.45,102.5,102.45,102.5,12000.0,92.6892,92.7344,92.6892,92.7344,12000.0
2014-11-05 15:00:00,102.56,102.58,102.53,102.54,5700.0,92.7887,92.8068,92.7616,92.7706,5700.0
2014-11-05 15:05:00,102.53,102.55,102.5,102.52,5400.0,92.7616,92.7797,92.7344,92.7525,5400.0
2014-11-05 15:10:00,102.52,102.52,102.48,102.52,3200.0,92.7525,92.7525,92.7163,92.7525,3200.0
2014-11-05 15:15:00,102.55,102.55,102.46,102.47,4600.0,92.7797,92.7797,92.6983,92.7073,4600.0
2014-11-05 15:20:00,102.47,102.49,102.38,102.42,3600.0,92.7073,92.7254,92.6259,92.6621,3600.0
2014-11-05 15:25:00,102.43,102.45,102.42,102.43,2600.0,92.6711,92.6892,92.6621,92.6711,2600.0
2014-11-05 15:30:00,102.41,102.51,102.38,102.47,6500.0,92.653,92.7435,92.6259,92.7073,6500.0
2014-11-05 15:35:00,102.47,102.49,102.45,102.46,7800.0,92.7073,92.7254,92.6892,92.6983,7800.0
2014-11-05 15:40:00,102.46,102.55,102.46,102.54,11100.0,92.6983,92.7797,92.6983,92.7706,11100.0
2014-11-05 15:45:00,102.54,102.56,102.49,102.56,11700.0,92.7706,92.7887,92.7254,92.7887,11700.0
2014-11-05 15:50:00,102.56,102.64,102.53,102.54,18600.0,92.7887,92.8611,92.7616,92.7706,18600.0
2014-11-05 15:55:00,102.55,102.59,102.53,102.55,152000.0,92.7797,92.8159,92.7616,92.7797,152000.0
2014-11-06 09:30:00,102.49,102.69,102.49,102.69,9500.0,92.7254,92.9063,92.7254,92.9063,9500.0
2014-11-06 09:35:00,102.68,102.76,102.5,102.51,16200.0,92.8973,92.9697,92.7344,92.7435,16200.0
2014-11-06 09:40:00,102.59,102.67,102.55,102.59,2400.0,92.8159,92.8882,92.7797,92.8159,2400.0
2014-11-06 09:45:00,102.66,102.75,102.63,102.73,2600.0,92.8792,92.9606,92.8521,92.9425,2600.0
2014-11-06 09:50:00,102.7,102.75,102.61,102.61,1500.0,92.9154,92.9606,92.834,92.834,1500.0
2014-11-06 09:55:00,102.6,102.6,102.48,102.58,2900.0,92.8249,92.8249,92.7163,92.8068,2900.0
2014-11-06 10:00:00,102.59,102.64,102.48,102.55,2600.0,92.8159,92.8611,92.7163,92.7797,2600.0
2014-11-06 10:05:00,102.52,102.61,102.52,102.56,3100.0,92.7525,92.834,92.7525,92.7887,3100.0
2014-11-06 10:10:00,102.57,102.57,102.49,102.5,3900.0,92.7978,92.7978,92.7254,92.7344,3900.0
2014-11-06 10:15:00,102.51,102.51,102.31,102.39,2100.0,92.7435,92.7435,92.5625,92.6349,2100.0
2014-11-06 10:20:00,102.4,102.44,102.37,102.42,4500.0,92.644,92.6802,92.6168,92.6621,4500.0
2014-11-06 10:25:00,102.52,102.52,102.44,102.47,3500.0,92.7525,92.7525,92.6802,92.7073,3500.0
2014-11-06 10:30:00,102.47,102.47,102.34,102.44,6400.0,92.7073,92.7073,92.5897,92.6802,6400.0
2014-11-06 10:35:00,102.47,102.56,102.47,102.55,6200.0,92.7073,92.7887,92.7073,92.7797,6200.0
2014-11-06 10:40:00,102.54,102.62,102.54,102.56,5400.0,92.7706,92.843,92.7706,92.7887,5400.0
2014-11-06 10:45:00,102.56,102.64,102.56,102.61,4400.0,92.7887,92.8611,92.7887,92.834,4400.0
2014-11-06 10:50:00,102.58,102.64,102.56,102.62,4500.0,92.8068,92.8611,92.7887,92.843,4500.0
2014-11-06 10:55:00,102.61,102.62,102.58,102.62,2100.0,92.834,92.843,92.8068,92.843,2100.0
2014-11-06 11:00:00,102.59,102.67,102.58,102.67,4700.0,92.8159,92.8882,92.8068,92.8882,4700.0
2014-11-06 11:05:00,102.69,102.73,102.67,102.72,6800.0,92.9063,92.9425,92.8882,92.9335,6800.0
2014-11-06 11:10:00,102.71,102.71,102.65,102.69,2000.0,92.9244,92.9244,92.8702,92.9063,2000.0
2014-11-06 11:15:00,102.71,102.84,102.67,102.83,10000.0,92.9244,93.042,92.8882,93.033,10000.0
2014-11-06 11:20:00,102.82,102.84,102.78,102.83,4100.0,93.024,93.042,92.9878,93.033,4100.0
2014-11-06 11:25:00,102.84,102.85,102.79,102.84,2600.0,93.042,93.0511,92.9968,93.042,2600.0
2014-11-06 11:30:00,102.84,102.85,102.8,102.84,8600.0,93.042,93.0511,93.0059,93.042,8600.0
2014-11-06 11:35:00,102.84,102.84,102.73,102.78,26000.0,93.042,93.042,92.9425,92.9878,26000.0
2014-11-06 11:40:00,102.78,102.83,102.76,102.83,4800.0,92.9878,93.033,92.9697,93.033,4800.0
2014-11-06 11:45:00,102.85,102.88,102.81,102.81,4300.0,93.0511,93.0782,93.0149,93.0149,4300.0
2014-11-06 11:50:00,102.81,102.82,102.71,102.73,9200.0,93.0149,93.024,92.9244,92.9425,9200.0
2014-11-06 11:55:00,102.77,102.79,102.77,102.78,5300.0,92.9787,92.9968,92.9787,92.9878,5300.0
2014-11-06 12:00:00,102.77,102.77,102.73,102.76,2800.0,92.9787,92.9787,92.9425,92.9697,2800.0
2014-11-06 12:05:00,102.77,102.78,102.72,102.72,2500.0,92.9787,92.9878,92.9335,92.9335,2500.0
2014-11-06 12:10:00,102.71,102.76,102.68,102.75,1900.0,92.9244,92.9697,92.8973,92.9606,1900.0
2014-11-06 12:15:00,102.75,102.84,102.73,102.82,10800.0,92.9606,93.042,92.9425,93.024,10800.0
2014-11-06 12:20:00,102.81,102.81,102.8,102.8,1400.0,93.0149,93.0149,93.0059,93.0059,1400.0
2014-11-06 12:25:00,102.8,102.8,102.76,102.8,5000.0,93.0059,93.0059,92.9697,93.0059,5000.0
2014-11-06 12:30:00,102.81,102.82,102.78,102.78,3200.0,93.0149,93.024,92.9878,92.9878,3200.0
2014-11-06 12:35:00,102.81,102.81,102.72,102.72,3800.0,93.0149,93.0149,92.9335,92.9335,3800.0
2014-11-06 12:40:00,102.72,102.77,102.72,102.77,4100.0,92.9335,92.9787,92.9335,92.9787,4100.0
2014-11-06 12:45:00,102.78,102.81,102.76,102.81,2000.0,92.9878,93.0149,92.9697,93.0149,2000.0
2014-11-06 12:50:00,102.82,102.83,102.78,102.78,6600.0,93.024,93.033,92.9878,92.9878,6600.0
2014-11-06 12:55:00,102.79,102.83,102.79,102.81,7400.0,92.9968,93.033,92.9968,93.0149,7400.0
2014-11-06 13:00:00,102.81,102.83,102.8,102.82,3300.0,93.0149,93.033,93.0059,93.024,3300.0
2014-11-06 13:05:00,102.83,102.85,102.79,102.79,1100.0,93.033,93.0511,92.9968,92.9968,1100.0
2014-11-06 13:10:00,102.78,102.81,102.78,102.79,700.0,92.9878,93.0149,92.9878,92.9968,700.0
2014-11-06 13:15:00,102.82,102.82,102.79,102.82,1400.0,93.024,93.024,92.9968,93.024,1400.0
2014-11-06 13:20:00,102.8,102.85,102.8,102.85,2000.0,93.0059,93.0511,93.0059,93.0511,2000.0
2014-11-06 13:25:00,102.84,102.91,102.84,102.9,2900.0,93.042,93.1054,93.042,93.0963,2900.0
2014-11-06 13:30:00,102.9,102.91,102.87,102.87,3200.0,93.0963,93.1054,93.0692,93.0692,3200.0
2014-11-06 13:35:00,102.86,102.91,102.86,102.9,5300.0,93.0601,93.1054,93.0601,93.0963,5300.0
2014-11-06 13:40:00,102.93,102.93,102.87,102.87,3600.0,93.1235,93.1235,93.0692,93.0692,3600.0
2014-11-06 13:45:00,102.85,102.88,102.82,102.82,8700.0,93.0511,93.0782,93.024,93.024,8700.0
2014-11-06 13:50:00,102.84,102.9,102.84,102.88,17600.0,93.042,93.0963,93.042,93.0782,17600.0
2014-11-06 13:55:00,102.88,102.93,102.86,102.93,28700.0,93.0782,93.1235,93.0601,93.1235,28700.0
2014-11-06 14:00:00,102.93,102.93,102.89,102.89,6500.0,93.1235,93.1235,93.0873,93.0873,6500.0
2014-11-06 14:05:00,102.93,102.93,102.88,102.88,7500.0,93.1235,93.1235,93.0782,93.0782,7500.0
2014-11-06 14:10:00,102.87,102.91,102.85,102.91,9300.0,93.0692,93.1054,93.0511,93.1054,9300.0
2014-11-06 14:15:00,102.9,102.91,102.87,102.88,6100.0,93.0963,93.1054,93.0692,93.0782,6100.0
2014-11-06 14:20:00,102.89,102.91,102.89,102.89,7200.0,93.0873,93.1054,93.0873,93.0873,7200.0
2014-11-06 14:25:00,102.9,102.93,102.9,102.92,3700.0,93.0963,93.1235,93.0963,93.1144,3700.0
2014-11-06 14:30:00,102.92,102.93,102.83,102.83,4900.0,93.1144,93.1235,93.033,93.033,4900.0
2014-11-06 14:35:00,102.84,102.84,102.79,102.83,4100.0,93.042,93.042,92.9968,93.033,4100.0
2014-11-06 14:40:00,102.84,102.86,102.8,102.83,9300.0,93.042,93.0601,93.0059,93.033,9300.0
2014-11-06 14:45:00,102.86,102.89,102.85,102.87,6700.0,93.0601,93.0873,93.0511,93.0692,6700.0
2014-11-06 14:50:00,102.86,102.92,102.86,102.92,4400.0,93.0601,93.1144,93.0601,93.1144,4400.0
2014-11-06 14:55:00,102.92,102.96,102.91,102.95,18000.0,93.1144,93.1506,93.1054,93.1416,18000.0
2014-11-06 15:00:00,102.96,102.96,102.91,102.92,2900.0,93.1506,93.1506,93.1054,93.1144,2900.0
2014-11-06 15:05:00,102.92,102.92,102.83,102.89,7900.0,93.1144,93.1144,93.033,93.0873,7900.0
2014-11-06 15:10:00,102.87,102.92,102.87,102.91,2500.0,93.0692,93.1144,93.0692,93.1054,2500.0
2014-11-06 15:15:00,102.92,102.92,102.89,102.91,1100.0,93.1144,93.1144,93.0873,93.1054,1100.0
2014-11-06 15:20:00,102.93,102.95,102.91,102.94,9200.0,93.1235,93.1416,93.1054,93.1325,9200.0
2014-11-06 15:25:00,102.95,102.97,102.94,102.95,11200.0,93.1416,93.1597,93.1325,93.1416,11200.0
2014-11-06 15:30:00,102.97,103.0,102.96,102.96,14500.0,93.1597,93.1868,93.1506,93.1506,14500.0
2014-11-06 15:35:00,102.95,103.02,102.95,102.98,18200.0,93.1416,93.2049,93.1416,93.1687,18200.0
2014-11-06 15:40:00,102.99,103.01,102.98,103.0,11300.0,93.1778,93.1959,93.1687,93.1868,11300.0
2014-11-06 15:45:00,103.01,103.08,103.01,103.08,15400.0,93.1959,93.2592,93.1959,93.2592,15400.0
2014-11-06 15:50:00,103.12,103.12,103.05,103.05,9700.0,93.2954,93.2954,93.232,93.232,9700.0
2014-11-06 15:55:00,103.05,103.1,103.05,103.09,30300.0,93.232,93.2773,93.232,93.2682,30300.0
2014-11-07 09:30:00,103.06,103.14,103.01,103.01,24900.0,93.2411,93.3135,93.1959,93.1959,24900.0
2014-11-07 09:35:00,102.97,103.04,102.9,102.99,5500.0,93.1597,93.223,93.0963,93.1778,5500.0
2014-11-07 09:40:00,102.99,102.99,102.8,102.86,4300.0,93.1778,93.1778,93.0059,93.0601,4300.0
2014-11-07 09:45:00,102.89,102.92,102.81,102.92,6700.0,93.0873,93.1144,93.0149,93.1144,6700.0
2014-11-07 09:50:00,102.96,102.96,102.85,102.85,2300.0,93.1506,93.1506,93.0511,93.0511,2300.0
2014-11-07 09:55:00,102.82,102.95,102.82,102.89,3900.0,93.024,93.1416,93.024,93.0873,3900.0
2014-11-07 10:00:00,102.89,102.92,102.86,102.86,6700.0,93.0873,93.1144,93.0601,93.0601,6700.0
2014-11-07 10:05:00,102.88,102.96,102.88,102.96,2300.0,93.0782,93.1506,93.0782,93.1506,2300.0
2014-11-07 10:10:00,102.99,103.01,102.9,102.9,2900.0,93.1778,93.1959,93.0963,93.0963,2900.0
2014-11-07 10:15:00,102.86,102.95,102.85,102.93,3500.0,93.0601,93.1416,93.0511,93.1235,3500.0
2014-11-07 10:20:00,102.95,102.95,102.81,102.84,4500.0,93.1416,93.1416,93.0149,93.042,4500.0
2014-11-07 10:25:00,102.83,102.83,102.75,102.75,3100.0,93.033,93.033,92.9606,92.9606,3100.0
2014-11-07 10:30:00,102.75,102.75,102.66,102.73,4700.0,92.9606,92.9606,92.8792,92.9425,4700.0
2014-11-07 10:35:00,102.73,102.83,102.7,102.83,2900.0,92.9425,93.033,92.9154,93.033,2900.0
2014-11-07 10:40:00,102.87,102.88,102.84,102.85,2900.0,93.0692,93.0782,93.042,93.0511,2900.0
2014-11-07 10:45:00,102.87,102.95,102.87,102.93,18200.0,93.0692,93.1416,93.0692,93.1235,18200.0
2014-11-07 10:50:00,102.94,102.99,102.94,102.98,17500.0,93.1325,93.1778,93.1325,93.1687,17500.0
2014-11-07 10:55:00,102.98,103.07,102.98,103.04,10900.0,93.1687,93.2501,93.1687,93.223,10900.0
2014-11-07 11:00:00,103.03,103.07,103.0,103.02,6600.0,93.2139,93.2501,93.1868,93.2049,6600.0
2014-11-07 11:05:00,103.02,103.05,103.02,103.02,5200.0,93.2049,93.232,93.2049,93.2049,5200.0
2014-11-07 11:10:00,103.03,103.05,103.0,103.04,3300.0,93.2139,93.232,93.1868,93.223,3300.0
2014-11-07 11:15:00,103.06,103.14,103.04,103.12,4800.0,93.2411,93.3135,93.223,93.2954,4800.0
2014-11-07 11:20:00,103.14,103.14,103.12,103.12,1800.0,93.3135,93.3135,93.2954,93.2954,1800.0
2014-11-07 11:25:00,103.11,103.17,103.11,103.16,4000.0,93.2863,93.3406,93.2863,93.3316,4000.0
2014-11-07 11:30:00,103.18,103.19,103.15,103.15,3200.0,93.3497,93.3587,93.3225,93.3225,3200.0
2014-11-07 11:35:00,103.16,103.17,103.1,103.13,4700.0,93.3316,93.3406,93.2773,93.3044,4700.0
2014-11-07 11:40:00,103.14,103.15,103.09,103.09,6700.0,93.3135,93.3225,93.2682,93.2682,6700.0
2014-11-07 11:45:00,103.08,103.09,103.06,103.07,3100.0,93.2592,93.2682,93.2411,93.2501,3100.0
2014-11-07 11:50:00,103.07,103.1,103.07,103.08,3900.0,93.2501,93.2773,93.2501,93.2592,3900.0
2014-11-07 11:55:00,103.11,103.12,103.06,103.06,2100.0,93.2863,93.2954,93.2411,93.2411,2100.0
2014-11-07 12:00:00,103.07,103.07,103.03,103.05,1800.0,93.2501,93.2501,93.2139,93.232,1800.0
2014-11-07 12:05:00,103.08,103.1,103.07,103.09,4800.0,93.2592,93.2773,93.2501,93.2682,4800.0
2014-11-07 12:10:00,103.1,103.1,103.07,103.07,1400.0,93.2773,93.2773,93.2501,93.2501,1400.0
2014-11-07 12:15:00,103.06,103.09,103.04,103.09,1200.0,93.2411,93.2682,93.223,93.2682,1200.0
2014-11-07 12:20:00,103.16,103.16,103.14,103.14,4200.0,93.3316,93.3316,93.3135,93.3135,4200.0
2014-11-07 12:25:00,103.13,103.13,103.12,103.12,2500.0,93.3044,93.3044,93.2954,93.2954,2500.0
2014-11-07 12:30:00,103.13,103.13,103.12,103.12,3300.0,93.3044,93.3044,93.2954,93.2954,3300.0
2014-11-07 12:35:00,103.14,103.15,103.11,103.13,21200.0,93.3135,93.3225,93.2863,93.3044,21200.0
2014-11-07 12:40:00,103.13,103.13,103.1,103.12,2900.0,93.3044,93.3044,93.2773,93.2954,2900.0
2014-11-07 12:45:00,103.1,103.1,103.05,103.09,4600.0,93.2773,93.2773,93.232,93.2682,4600.0
2014-11-07 12:50:00,103.08,103.1,103.06,103.09,7300.0,93.2592,93.2773,93.2411,93.2682,7300.0
2014-11-07 12:55:00,103.09,103.1,103.06,103.1,3000.0,93.2682,93.2773,93.2411,93.2773,3000.0
2014-11-07 13:00:00,103.06,103.12,103.06,103.09,2500.0,93.2411,93.2954,93.2411,93.2682,2500.0
2014-11-07 13:05:00,103.12,103.14,103.08,103.12,2500.0,93.2954,93.3135,93.2592,93.2954,2500.0
2014-11-07 13:10:00,103.1,103.12,103.09,103.11,900.0,93.2773,93.2954,93.2682,93.2863,900.0
2014-11-07 13:15:00,103.13,103.14,103.1,103.13,6200.0,93.3044,93.3135,93.2773,93.3044,6200.0
2014-11-07 13:20:00,103.12,103.15,103.11,103.13,2400.0,93.2954,93.3225,93.2863,93.3044,2400.0
2014-11-07 13:25:00,103.14,103.15,103.13,103.15,1500.0,93.3135,93.3225,93.3044,93.3225,1500.0
2014-11-07 13:30:00,103.15,103.23,103.14,103.21,1900.0,93.3225,93.3949,93.3135,93.3768,1900.0
2014-11-07 13:35:00,103.22,103.22,103.17,103.17,5900.0,93.3858,93.3858,93.3406,93.3406,5900.0
2014-11-07 13:40:00,103.15,103.18,103.15,103.18,3500.0,93.3225,93.3497,93.3225,93.3497,3500.0
2014-11-07 13:45:00,103.18,103.2,103.16,103.18,3100.0,93.3497,93.3677,93.3316,93.3497,3100.0
2014-11-07 13:50:00,103.18,103.2,103.16,103.17,2100.0,93.3497,93.3677,93.3316,93.3406,2100.0
2014-11-07 13:55:00,103.19,103.19,103.14,103.14,3100.0,93.3587,93.3587,93.3135,93.3135,3100.0
2014-11-07 14:00:00,103.13,103.17,103.13,103.15,1200.0,93.3044,93.3406,93.3044,93.3225,1200.0
2014-11-07 14:05:00,103.16,103.18,103.15,103.16,5400.0,93.3316,93.3497,93.3225,93.3316,5400.0
2014-11-07 14:10:00,103.17,103.17,103.14,103.14,3800.0,93.3406,93.3406,93.3135,93.3135,3800.0
2014-11-07 14:15:00,103.14,103.15,103.12,103.15,6900.0,93.3135,93.3225,93.2954,93.3225,6900.0
2014-11-07 14:20:00,103.15,103.15,103.11,103.12,43100.0,93.3225,93.3225,93.2863,93.2954,43100.0
2014-11-07 14:25:00,103.12,103.12,103.01,103.03,17700.0,93.2954,93.2954,93.1959,93.2139,17700.0
2014-11-07 14:30:00,103.03,103.03,102.99,103.0,4200.0,93.2139,93.2139,93.1778,93.1868,4200.0
2014-11-07 14:35:00,102.98,103.01,102.97,103.01,3500.0,93.1687,93.1959,93.1597,93.1959,3500.0
2014-11-07 14:40:00,103.02,103.03,103.01,103.03,1800.0,93.2049,93.2139,93.1959,93.2139,1800.0
2014-11-07 14:45:00,103.02,103.03,103.0,103.02,11700.0,93.2049,93.2139,93.1868,93.2049,11700.0
2014-11-07 14:50:00,103.03,103.03,102.97,102.98,3700.0,93.2139,93.2139,93.1597,93.1687,3700.0
2014-11-07 14:55:00,102.96,102.96,102.9,102.91,2800.0,93.1506,93.1506,93.0963,93.1054,2800.0
2014-11-07 15:00:00,102.97,102.99,102.96,102.98,9700.0,93.1597,93.1778,93.1506,93.1687,9700.0
2014-11-07 15:05:00,102.98,103.02,102.96,102.96,8800.0,93.1687,93.2049,93.1506,93.1506,8800.0
2014-11-07 15:10:00,102.94,102.97,102.94,102.95,1400.0,93.1325,93.1597,93.1325,93.1416,1400.0
2014-11-07 15:15:00,102.95,102.95,102.84,102.89,8100.0,93.1416,93.1416,93.042,93.0873,8100.0
2014-11-07 15:20:00,102.87,102.9,102.87,102.89,2200.0,93.0692,93.0963,93.0692,93.0873,2200.0
2014-11-07 15:25:00,102.91,102.91,102.85,102.85,500.0,93.1054,93.1054,93.0511,93.0511,500.0
2014-11-07 15:30:00,102.86,102.89,102.82,102.89,10600.0,93.0601,93.0873,93.024,93.0873,10600.0
2014-11-07 15:35:00,102.91,102.92,102.87,102.88,2900.0,93.1054,93.1144,93.0692,93.0782,2900.0
2014-11-07 15:40:00,102.88,102.93,102.88,102.93,1200.0,93.0782,93.1235,93.0782,93.1235,1200.0
2014-11-07 15:45:00,102.94,102.98,102.94,102.95,3100.0,93.1325,93.1687,93.1325,93.1416,3100.0
2014-11-07 15:50:00,102.95,103.01,102.94,102.99,2500.0,93.1416,93.1959,93.1325,93.1778,2500.0
2014-11-07 15:55:00,102.99,103.06,102.98,103.05,17400.0,93.1778,93.2411,93.1687,93.232,17400.0
2014-11-10 09:30:00,103.16,103.26,103.08,103.17,17900.0,93.3316,93.422,93.2592,93.3406,17900.0
2014-11-10 09:35:00,103.19,103.23,103.16,103.16,1800.0,93.3587,93.3949,93.3316,93.3316,1800.0
2014-11-10 09:40:00,103.16,103.16,103.05,103.05,2500.0,93.3316,93.3316,93.232,93.232,2500.0
2014-11-10 09:45:00,103.07,103.1,103.06,103.09,700.0,93.2501,93.2773,93.2411,93.2682,700.0
2014-11-10 09:50:00,103.1,103.15,103.0,103.02,44700.0,93.2773,93.3225,93.1868,93.2049,44700.0
2014-11-10 09:55:00,103.07,103.08,103.05,103.08,1100.0,93.2501,93.2592,93.232,93.2592,1100.0
2014-11-10 10:00:00,103.08,103.15,103.08,103.14,7700.0,93.2592,93.3225,93.2592,93.3135,7700.0
2014-11-10 10:05:00,103.14,103.2,103.14,103.19,4300.0,93.3135,93.3677,93.3135,93.3587,4300.0
2014-11-10 10:10:00,103.19,103.21,103.15,103.18,1700.0,93.3587,93.3768,93.3225,93.3497,1700.0
2014-11-10 10:15:00,103.19,103.19,103.13,103.13,1600.0,93.3587,93.3587,93.3044,93.3044,1600.0
2014-11-10 10:20:00,103.11,103.13,103.09,103.13,2900.0,93.2863,93.3044,93.2682,93.3044,2900.0
2014-11-10 10:25:00,103.12,103.16,103.06,103.12,5400.0,93.2954,93.3316,93.2411,93.2954,5400.0
2014-11-10 10:30:00,103.11,103.21,103.11,103.21,2100.0,93.2863,93.3768,93.2863,93.3768,2100.0
2014-11-10 10:35:00,103.2,103.2,103.17,103.18,3900.0,93.3677,93.3677,93.3406,93.3497,3900.0
2014-11-10 10:40:00,103.21,103.32,103.21,103.32,1000.0,93.3768,93.4763,93.3768,93.4763,1000.0
2014-11-10 10:45:00,103.32,103.39,103.31,103.39,1200.0,93.4763,93.5396,93.4673,93.5396,1200.0
2014-11-10 10:50:00,103.38,103.4,103.37,103.4,600.0,93.5306,93.5487,93.5216,93.5487,600.0
2014-11-10 10:55:00,103.42,103.46,103.4,103.4,2000.0,93.5668,93.603,93.5487,93.5487,2000.0
2014-11-10 11:00:00,103.37,103.39,103.37,103.39,300.0,93.5216,93.5396,93.5216,93.5396,300.0
2014-11-10 11:05:00,103.36,103.37,103.34,103.36,1200.0,93.5125,93.5216,93.4944,93.5125,1200.0
2014-11-10 11:10:00,103.38,103.38,103.32,103.32,2600.0,93.5306,93.5306,93.4763,93.4763,2600.0
2014-11-10 11:15:00,103.31,103.33,103.31,103.31,700.0,93.4673,93.4854,93.4673,93.4673,700.0
2014-11-10 11:20:00,103.34,103.36,103.33,103.34,3400.0,93.4944,93.5125,93.4854,93.4944,3400.0
2014-11-10 11:25:00,103.32,103.36,103.32,103.35,1800.0,93.4763,93.5125,93.4763,93.5035,1800.0
2014-11-10 11:30:00,103.36,103.43,103.36,103.43,2200.0,93.5125,93.5758,93.5125,93.5758,2200.0
2014-11-10 11:35:00,103.39,103.39,103.36,103.38,1000.0,93.5396,93.5396,93.5125,93.5306,1000.0
2014-11-10 11:40:00,103.4,103.41,103.35,103.37,4600.0,93.5487,93.5577,93.5035,93.5216,4600.0
2014-11-10 11:45:00,103.33,103.34,103.31,103.34,3900.0,93.4854,93.4944,93.4673,93.4944,3900.0
2014-11-10 11:50:00,103.34,103.35,103.29,103.33,169900.0,93.4944,93.5035,93.4492,93.4854,169900.0
2014-11-10 11:55:00,103.32,103.34,103.3,103.3,1500.0,93.4763,93.4944,93.4582,93.4582,1500.0
2014-11-10 12:00:00,103.31,103.31,103.28,103.3,2200.0,93.4673,93.4673,93.4401,93.4582,2200.0
2014-11-10 12:05:00,103.27,103.27,103.26,103.26,4600.0,93.4311,93.4311,93.422,93.422,4600.0
2014-11-10 12:10:00,103.24,103.26,103.2,103.26,15600.0,93.4039,93.422,93.3677,93.422,15600.0
2014-11-10 12:15:00,103.27,103.27,103.21,103.23,4800.0,93.4311,93.4311,93.3768,93.3949,4800.0
2014-11-10 12:20:00,103.24,103.25,103.22,103.23,1100.0,93.4039,93.413,93.3858,93.3949,1100.0
2014-11-10 12:25:00,103.24,103.24,103.19,103.24,1300.0,93.4039,93.4039,93.3587,93.4039,1300.0
2014-11-10 12:30:00,103.22,103.26,103.21,103.24,4200.0,93.3858,93.422,93.3768,93.4039,4200.0
2014-11-10 12:35:00,103.24,103.25,103.2,103.2,2300.0,93.4039,93.413,93.3677,93.3677,2300.0
2014-11-10 12:40:00,103.25,103.27,103.23,103.23,2600.0,93.413,93.4311,93.3949,93.3949,2600.0
2014-11-10 12:45:00,103.22,103.24,103.22,103.24,2200.0,93.3858,93.4039,93.3858,93.4039,2200.0
2014-11-10 12:50:00,103.26,103.26,103.24,103.24,1700.0,93.422,93.422,93.4039,93.4039,1700.0
2014-11-10 12:55:00,103.24,103.27,103.24,103.27,900.0,93.4039,93.4311,93.4039,93.4311,900.0
2014-11-10 13:00:00,103.27,103.27,103.23,103.26,1800.0,93.4311,93.4311,93.3949,93.422,1800.0
2014-11-10 13:05:00,103.23,103.29,103.23,103.29,2500.0,93.3949,93.4492,93.3949,93.4492,2500.0
2014-11-10 13:10:00,103.32,103.32,103.29,103.3,3400.0,93.4763,93.4763,93.4492,93.4582,3400.0
2014-11-10 13:15:00,103.27,103.31,103.26,103.3,6900.0,93.4311,93.4673,93.422,93.4582,6900.0
2014-11-10 13:20:00,103.31,103.34,103.29,103.32,3900.0,93.4673,93.4944,93.4492,93.4763,3900.0
2014-11-10 13:25:00,103.31,103.31,103.29,103.31,4000.0,93.4673,93.4673,93.4492,93.4673,4000.0
2014-11-10 13:30:00,103.34,103.35,103.29,103.29,13000.0,93.4944,93.5035,93.4492,93.4492,13000.0
2014-11-10 13:35:00,103.32,103.32,103.27,103.27,5100.0,93.4763,93.4763,93.4311,93.4311,5100.0
2014-11-10 13:40:00,103.3,103.3,103.28,103.29,2500.0,93.4582,93.4582,93.4401,93.4492,2500.0
2014-11-10 13:45:00,103.29,103.3,103.27,103.28,3400.0,93.4492,93.4582,93.4311,93.4401,3400.0
2014-11-10 13:50:00,103.25,103.26,103.2,103.22,2200.0,93.413,93.422,93.3677,93.3858,2200.0
2014-11-10 13:55:00,103.2,103.21,103.19,103.2,1700.0,93.3677,93.3768,93.3587,93.3677,1700.0
2014-11-10 14:00:00,103.2,103.22,103.2,103.21,4800.0,93.3677,93.3858,93.3677,93.3768,4800.0
2014-11-10 14:05:00,103.21,103.25,103.2,103.25,16800.0,93.3768,93.413,93.3677,93.413,16800.0
2014-11-10 14:10:00,103.25,103.28,103.25,103.26,4100.0,93.413,93.4401,93.413,93.422,4100.0
2014-11-10 14:15:00,103.27,103.3,103.27,103.3,8800.0,93.4311,93.4582,93.4311,93.4582,8800.0
2014-11-10 14:20:00,103.3,103.35,103.29,103.34,15400.0,93.4582,93.5035,93.4492,93.4944,15400.0
2014-11-10 14:25:00,103.33,103.35,103.33,103.33,5900.0,93.4854,93.5035,93.4854,93.4854,5900.0
2014-11-10 14:30:00,103.34,103.35,103.29,103.31,6300.0,93.4944,93.5035,93.4492,93.4673,6300.0
2014-11-10 14:35:00,103.3,103.32,103.26,103.27,6400.0,93.4582,93.4763,93.422,93.4311,6400.0
2014-11-10 14:40:00,103.27,103.3,103.26,103.29,4200.0,93.4311,93.4582,93.422,93.4492,4200.0
2014-11-10 14:45:00,103.28,103.3,103.26,103.29,6300.0,93.4401,93.4582,93.422,93.4492,6300.0
2014-11-10 14:50:00,103.3,103.36,103.29,103.33,7100.0,93.4582,93.5125,93.4492,93.4854,7100.0
2014-11-10 14:55:00,103.34,103.34,103.32,103.34,4500.0,93.4944,93.4944,93.4763,93.4944,4500.0
2014-11-10 15:00:00,103.34,103.35,103.31,103.33,4400.0,93.4944,93.5035,93.4673,93.4854,4400.0
2014-11-10 15:05:00,103.35,103.38,103.34,103.34,4600.0,93.5035,93.5306,93.4944,93.4944,4600.0
2014-11-10 15:10:00,103.32,103.37,103.32,103.35,6700.0,93.4763,93.5216,93.4763,93.5035,6700.0
2014-11-10 15:15:00,103.35,103.37,103.3,103.32,4900.0,93.5035,93.5216,93.4582,93.4763,4900.0
2014-11-10 15:20:00,103.31,103.36,103.31,103.35,7800.0,93.4673,93.5125,93.4673,93.5035,7800.0
2014-11-10 15:25:00,103.37,103.37,103.32,103.33,3500.0,93.5216,93.5216,93.4763,93.4854,3500.0
2014-11-10 15:30:00,103.3,103.3,103.25,103.26,8400.0,93.4582,93.4582,93.413,93.422,8400.0
2014-11-10 15:35:00,103.26,103.3,103.26,103.3,6100.0,93.422,93.4582,93.422,93.4582,6100.0
2014-11-10 15:40:00,103.28,103.28,103.26,103.27,2600.0,93.4401,93.4401,93.422,93.4311,2600.0
2014-11-10 15:45:00,103.26,103.32,103.26,103.29,3200.0,93.422,93.4763,93.422,93.4492,3200.0
2014-11-10 15:50:00,103.3,103.34,103.28,103.29,5500.0,93.4582,93.4944,93.4401,93.4492,5500.0
2014-11-10 15:55:00,103.3,103.37,103.3,103.37,21500.0,93.4582,93.5216,93.4582,93.5216,21500.0
2014-11-11 09:30:00,103.43,103.45,103.34,103.37,14400.0,93.5758,93.5939,93.4944,93.5216,14400.0
2014-11-11 09:35:00,103.34,103.34,103.2,103.2,5800.0,93.4944,93.4944,93.3677,93.3677,5800.0
2014-11-11 09:40:00,103.21,103.21,103.17,103.18,1400.0,93.3768,93.3768,93.3406,93.3497,1400.0
2014-11-11 09:45:00,103.17,103.22,103.12,103.14,800.0,93.3406,93.3858,93.2954,93.3135,800.0
2014-11-11 09:50:00,103.14,103.25,103.14,103.19,2500.0,93.3135,93.413,93.3135,93.3587,2500.0
2014-11-11 09:55:00,103.2,103.25,103.2,103.25,1100.0,93.3677,93.413,93.3677,93.413,1100.0
2014-11-11 10:00:00,103.23,103.3,103.23,103.27,9300.0,93.3949,93.4582,93.3949,93.4311,9300.0
2014-11-11 10:05:00,103.29,103.31,103.25,103.29,3500.0,93.4492,93.4673,93.413,93.4492,3500.0
2014-11-11 10:10:00,103.28,103.31,103.25,103.29,3600.0,93.4401,93.4673,93.413,93.4492,3600.0
2014-11-11 10:15:00,103.3,103.3,103.24,103.3,8800.0,93.4582,93.4582,93.4039,93.4582,8800.0
2014-11-11 10:20:00,103.31,103.35,103.3,103.35,4900.0,93.4673,93.5035,93.4582,93.5035,4900.0
2014-11-11 10:25:00,103.39,103.42,103.39,103.41,3000.0,93.5396,93.5668,93.5396,93.5577,3000.0
2014-11-11 10:30:00,103.44,103.44,103.38,103.38,2400.0,93.5849,93.5849,93.5306,93.5306,2400.0
2014-11-11 10:35:00,103.38,103.39,103.36,103.36,4400.0,93.5306,93.5396,93.5125,93.5125,4400.0
2014-11-11 10:40:00,103.38,103.42,103.38,103.41,4700.0,93.5306,93.5668,93.5306,93.5577,4700.0
2014-11-11 10:45:00,103.41,103.44,103.38,103.41,7500.0,93.5577,93.5849,93.5306,93.5577,7500.0
2014-11-11 10:50:00,103.42,103.44,103.42,103.44,5700.0,93.5668,93.5849,93.5668,93.5849,5700.0
2014-11-11 10:55:00,103.45,103.46,103.43,103.45,5700.0,93.5939,93.603,93.5758,93.5939,5700.0
2014-11-11 11:00:00,103.45,103.45,103.38,103.38,9500.0,93.5939,93.5939,93.5306,93.5306,9500.0
2014-11-11 11:05:00,103.37,103.41,103.35,103.41,4000.0,93.5216,93.5577,93.5035,93.5577,4000.0
2014-11-11 11:10:00,103.42,103.49,103.42,103.45,1600.0,93.5668,93.6301,93.5668,93.5939,1600.0
2014-11-11 11:15:00,103.44,103.46,103.44,103.44,2800.0,93.5849,93.603,93.5849,93.5849,2800.0
2014-11-11 11:20:00,103.44,103.48,103.43,103.47,6700.0,93.5849,93.6211,93.5758,93.612,6700.0
2014-11-11 11:25:00,103.46,103.46,103.41,103.41,2900.0,93.603,93.603,93.5577,93.5577,2900.0
2014-11-11 11:30:00,103.41,103.42,103.4,103.4,4000.0,93.5577,93.5668,93.5487,93.5487,4000.0
2014-11-11 11:35:00,103.38,103.39,103.33,103.33,1000.0,93.5306,93.5396,93.4854,93.4854,1000.0
2014-11-11 11:40:00,103.33,103.34,103.3,103.32,2500.0,93.4854,93.4944,93.4582,93.4763,2500.0
2014-11-11 11:45:00,103.33,103.34,103.32,103.33,2100.0,93.4854,93.4944,93.4763,93.4854,2100.0
2014-11-11 11:50:00,103.34,103.36,103.32,103.36,2300.0,93.4944,93.5125,93.4763,93.5125,2300.0
2014-11-11 11:55:00,103.33,103.33,103.3,103.33,2400.0,93.4854,93.4854,93.4582,93.4854,2400.0
2014-11-11 12:00:00,103.31,103.34,103.31,103.32,1300.0,93.4673,93.4944,93.4673,93.4763,1300.0
2014-11-11 12:05:00,103.33,103.34,103.26,103.26,3100.0,93.4854,93.4944,93.422,93.422,3100.0
2014-11-11 12:10:00,103.26,103.3,103.26,103.29,2200.0,93.422,93.4582,93.422,93.4492,2200.0
2014-11-11 12:15:00,103.29,103.31,103.28,103.31,3300.0,93.4492,93.4673,93.4401,93.4673,3300.0
2014-11-11 12:20:00,103.32,103.34,103.32,103.32,3000.0,93.4763,93.4944,93.4763,93.4763,3000.0
2014-11-11 12:25:00,103.32,103.33,103.31,103.33,3000.0,93.4763,93.4854,93.4673,93.4854,3000.0
2014-11-11 12:30:00,103.34,103.37,103.34,103.37,4900.0,93.4944,93.5216,93.4944,93.5216,4900.0
2014-11-11 12:35:00,103.37,103.38,103.36,103.38,6000.0,93.5216,93.5306,93.5125,93.5306,6000.0
2014-11-11 12:40:00,103.38,103.38,103.34,103.34,1900.0,93.5306,93.5306,93.4944,93.4944,1900.0
2014-11-11 12:45:00,103.31,103.34,103.28,103.29,3700.0,93.4673,93.4944,93.4401,93.4492,3700.0
2014-11-11 12:50:00,103.29,103.33,103.29,103.33,5800.0,93.4492,93.4854,93.4492,93.4854,5800.0
2014-11-11 12:55:00,103.31,103.32,103.29,103.29,5100.0,93.4673,93.4763,93.4492,93.4492,5100.0
2014-11-11 13:00:00,103.29,103.3,103.27,103.28,11900.0,93.4492,93.4582,93.4311,93.4401,11900.0
2014-11-11 13:05:00,103.29,103.3,103.26,103.27,9500.0,93.4492,93.4582,93.422,93.4311,9500.0
2014-11-11 13:10:00,103.27,103.27,103.2,103.2,12700.0,93.4311,93.4311,93.3677,93.3677,12700.0
2014-11-11 13:15:00,103.19,103.23,103.19,103.22,211900.0,93.3587,93.3949,93.3587,93.3858,211900.0
2014-11-11 13:20:00,103.23,103.25,103.21,103.25,17200.0,93.3949,93.413,93.3768,93.413,17200.0
2014-11-11 13:25:00,103.27,103.27,103.23,103.23,24500.0,93.4311,93.4311,93.3949,93.3949,24500.0
2014-11-11 13:30:00,103.25,103.28,103.22,103.28,4900.0,93.413,93.4401,93.3858,93.4401,4900.0
2014-11-11 13:35:00,103.3,103.31,103.28,103.3,9000.0,93.4582,93.4673,93.4401,93.4582,9000.0
2014-11-11 13:40:00,103.3,103.34,103.28,103.32,5400.0,93.4582,93.4944,93.4401,93.4763,5400.0
2014-11-11 13:45:00,103.33,103.33,103.27,103.28,3700.0,93.4854,93.4854,93.4311,93.4401,3700.0
2014-11-11 13:50:00,103.29,103.29,103.28,103.29,2700.0,93.4492,93.4492,93.4401,93.4492,2700.0
2014-11-11 13:55:00,103.28,103.32,103.28,103.31,3900.0,93.4401,93.4763,93.4401,93.4673,3900.0
2014-11-11 14:00:00,103.3,103.32,103.3,103.32,5000.0,93.4582,93.4763,93.4582,93.4763,5000.0
2014-11-11 14:05:00,103.32,103.34,103.3,103.32,6100.0,93.4763,93.4944,93.4582,93.4763,6100.0
2014-11-11 14:10:00,103.33,103.34,103.29,103.34,3700.0,93.4854,93.4944,93.4492,93.4944,3700.0
2014-11-11 14:15:00,103.35,103.37,103.35,103.37,2600.0,93.5035,93.5216,93.5035,93.5216,2600.0
2014-11-11 14:20:00,103.37,103.41,103.36,103.39,13600.0,93.5216,93.5577,93.5125,93.5396,13600.0
2014-11-11 14:25:00,103.4,103.4,103.36,103.38,4000.0,93.5487,93.5487,93.5125,93.5306,4000.0
2014-11-11 14:30:00,103.39,103.39,103.34,103.35,6000.0,93.5396,93.5396,93.4944,93.5035,6000.0
2014-11-11 14:35:00,103.35,103.35,103.31,103.33,27300.0,93.5035,93.5035,93.4673,93.4854,27300.0
2014-11-11 14:40:00,103.34,103.35,103.34,103.35,2800.0,93.4944,93.5035,93.4944,93.5035,2800.0
2014-11-11 14:45:00,103.35,103.4,103.35,103.4,1700.0,93.5035,93.5487,93.5035,93.5487,1700.0
2014-11-11 14:50:00,103.38,103.38,103.36,103.36,6900.0,93.5306,93.5306,93.5125,93.5125,6900.0
2014-11-11 14:55:00,103.35,103.37,103.35,103.37,3500.0,93.5035,93.5216,93.5035,93.5216,3500.0
2014-11-11 15:00:00,103.37,103.4,103.35,103.4,12100.0,93.5216,93.5487,93.5035,93.5487,12100.0
2014-11-11 15:05:00,103.37,103.4,103.37,103.39,1100.0,93.5216,93.5487,93.5216,93.5396,1100.0
2014-11-11 15:10:00,103.38,103.4,103.37,103.4,5600.0,93.5306,93.5487,93.5216,93.5487,5600.0
2014-11-11 15:15:00,103.41,103.42,103.41,103.42,4600.0,93.5577,93.5668,93.5577,93.5668,4600.0
2014-11-11 15:20:00,103.43,103.43,103.36,103.36,4700.0,93.5758,93.5758,93.5125,93.5125,4700.0
2014-11-11 15:25:00,103.36,103.38,103.35,103.36,5200.0,93.5125,93.5306,93.5035,93.5125,5200.0
2014-11-11 15:30:00,103.36,103.38,103.36,103.36,4600.0,93.5125,93.5306,93.5125,93.5125,4600.0
2014-11-11 15:35:00,103.38,103.44,103.38,103.44,3300.0,93.5306,93.5849,93.5306,93.5849,3300.0
2014-11-11 15:40:00,103.46,103.49,103.46,103.48,3600.0,93.603,93.6301,93.603,93.6211,3600.0
2014-11-11 15:45:00,103.48,103.52,103.48,103.5,5300.0,93.6211,93.6573,93.6211,93.6392,5300.0
2014-11-11 15:50:00,103.5,103.52,103.5,103.5,1300.0,93.6392,93.6573,93.6392,93.6392,1300.0
2014-11-11 15:55:00,103.49,103.52,103.46,103.52,13500.0,93.6301,93.6573,93.603,93.6573,13500.0
2014-11-12 09:30:00,103.16,103.33,103.16,103.27,12000.0,93.3316,93.4854,93.3316,93.4311,12000.0
2014-11-12 09:35:00,103.28,103.32,103.28,103.32,1100.0,93.4401,93.4763,93.4401,93.4763,1100.0
2014-11-12 09:40:00,103.37,103.4,103.32,103.32,4300.0,93.5216,93.5487,93.4763,93.4763,4300.0
2014-11-12 09:45:00,103.29,103.37,103.29,103.37,800.0,93.4492,93.5216,93.4492,93.5216,800.0
2014-11-12 09:50:00,103.4,103.4,103.34,103.34,1300.0,93.5487,93.5487,93.4944,93.4944,1300.0
2014-11-12 09:55:00,103.35,103.38,103.31,103.38,1200.0,93.5035,93.5306,93.4673,93.5306,1200.0
2014-11-12 10:00:00,103.43,103.43,103.38,103.38,1400.0,93.5758,93.5758,93.5306,93.5306,1400.0
2014-11-12 10:05:00,103.43,103.47,103.42,103.47,1100.0,93.5758,93.612,93.5668,93.612,1100.0
2014-11-12 10:10:00,103.48,103.52,103.48,103.48,1900.0,93.6211,93.6573,93.6211,93.6211,1900.0
2014-11-12 10:15:00,103.47,103.47,103.46,103.46,300.0,93.612,93.612,93.603,93.603,300.0
2014-11-12 10:20:00,103.55,103.55,103.52,103.55,1000.0,93.6844,93.6844,93.6573,93.6844,1000.0
2014-11-12 10:25:00,103.53,103.53,103.47,103.47,2100.0,93.6663,93.6663,93.612,93.612,2100.0
2014-11-12 10:30:00,103.47,103.47,103.39,103.4,1800.0,93.612,93.612,93.5396,93.5487,1800.0
2014-11-12 10:35:00,103.42,103.43,103.4,103.41,1900.0,93.5668,93.5758,93.5487,93.5577,1900.0
2014-11-12 10:40:00,103.4,103.44,103.37,103.38,9600.0,93.5487,93.5849,93.5216,93.5306,9600.0
2014-11-12 10:45:00,103.38,103.39,103.35,103.39,9100.0,93.5306,93.5396,93.5035,93.5396,9100.0
2014-11-12 10:50:00,103.38,103.41,103.37,103.37,3900.0,93.5306,93.5577,93.5216,93.5216,3900.0
2014-11-12 10:55:00,103.36,103.39,103.32,103.32,2000.0,93.5125,93.5396,93.4763,93.4763,2000.0
2014-11-12 11:00:00,103.32,103.33,103.27,103.27,5000.0,93.4763,93.4854,93.4311,93.4311,5000.0
2014-11-12 11:05:00,103.28,103.32,103.28,103.32,2000.0,93.4401,93.4763,93.4401,93.4763,2000.0
2014-11-12 11:10:00,103.32,103.37,103.3,103.34,3800.0,93.4763,93.5216,93.4582,93.4944,3800.0
2014-11-12 11:15:00,103.32,103.33,103.3,103.32,6600.0,93.4763,93.4854,93.4582,93.4763,6600.0
2014-11-12 11:20:00,103.31,103.47,103.31,103.46,5400.0,93.4673,93.612,93.4673,93.603,5400.0
2014-11-12 11:25:00,103.47,103.48,103.45,103.45,14000.0,93.612,93.6211,93.5939,93.5939,14000.0
2014-11-12 11:30:00,103.45,103.49,103.45,103.49,2300.0,93.5939,93.6301,93.5939,93.6301,2300.0
2014-11-12 11:35:00,103.52,103.6,103.52,103.56,2700.0,93.6573,93.7296,93.6573,93.6935,2700.0
2014-11-12 11:40:00,103.56,103.58,103.56,103.58,1900.0,93.6935,93.7115,93.6935,93.7115,1900.0
2014-11-12 11:45:00,103.62,103.63,103.59,103.59,1500.0,93.7477,93.7568,93.7206,93.7206,1500.0
2014-11-12 11:50:00,103.62,103.63,103.6,103.61,2600.0,93.7477,93.7568,93.7296,93.7387,2600.0
2014-11-12 11:55:00,103.6,103.65,103.6,103.62,4000.0,93.7296,93.7749,93.7296,93.7477,4000.0
2014-11-12 12:00:00,103.62,103.63,103.61,103.62,16600.0,93.7477,93.7568,93.7387,93.7477,16600.0
2014-11-12 12:05:00,103.64,103.67,103.64,103.65,4500.0,93.7658,93.793,93.7658,93.7749,4500.0
2014-11-12 12:10:00,103.65,103.65,103.59,103.59,6600.0,93.7749,93.7749,93.7206,93.7206,6600.0
2014-11-12 12:15:00,103.6,103.61,103.59,103.61,2500.0,93.7296,93.7387,93.7206,93.7387,2500.0
2014-11-12 12:20:00,103.59,103.63,103.59,103.62,4900.0,93.7206,93.7568,93.7206,93.7477,4900.0
2014-11-12 12:25:00,103.64,103.65,103.63,103.64,3800.0,93.7658,93.7749,93.7568,93.7658,3800.0
2014-11-12 12:30:00,103.65,103.65,103.6,103.6,4200.0,93.7749,93.7749,93.7296,93.7296,4200.0
2014-11-12 12:35:00,103.6,103.6,103.55,103.57,3500.0,93.7296,93.7296,93.6844,93.7025,3500.0
2014-11-12 12:40:00,103.57,103.58,103.57,103.57,3300.0,93.7025,93.7115,93.7025,93.7025,3300.0
2014-11-12 12:45:00,103.59,103.62,103.59,103.62,3100.0,93.7206,93.7477,93.7206,93.7477,3100.0
2014-11-12 12:50:00,103.61,103.62,103.61,103.62,2100.0,93.7387,93.7477,93.7387,93.7477,2100.0
2014-11-12 12:55:00,103.62,103.65,103.62,103.64,4300.0,93.7477,93.7749,93.7477,93.7658,4300.0
2014-11-12 13:00:00,103.64,103.64,103.63,103.64,2800.0,93.7658,93.7658,93.7568,93.7658,2800.0
2014-11-12 13:05:00,103.65,103.67,103.61,103.61,3000.0,93.7749,93.793,93.7387,93.7387,3000.0
2014-11-12 13:10:00,103.61,103.65,103.6,103.64,11600.0,93.7387,93.7749,93.7296,93.7658,11600.0
2014-11-12 13:15:00,103.65,103.65,103.61,103.62,5900.0,93.7749,93.7749,93.7387,93.7477,5900.0
2014-11-12 13:20:00,103.63,103.65,103.62,103.65,1400.0,93.7568,93.7749,93.7477,93.7749,1400.0
2014-11-12 13:25:00,103.66,103.69,103.66,103.69,51600.0,93.7839,93.8111,93.7839,93.8111,51600.0
2014-11-12 13:30:00,103.7,103.73,103.7,103.72,2500.0,93.8201,93.8473,93.8201,93.8382,2500.0
2014-11-12 13:35:00,103.71,103.71,103.67,103.68,5100.0,93.8292,93.8292,93.793,93.802,5100.0
2014-11-12 13:40:00,103.7,103.72,103.69,103.71,3600.0,93.8201,93.8382,93.8111,93.8292,3600.0
2014-11-12 13:45:00,103.7,103.7,103.67,103.68,6300.0,93.8201,93.8201,93.793,93.802,6300.0
2014-11-12 13:50:00,103.67,103.68,103.64,103.66,2700.0,93.793,93.802,93.7658,93.7839,2700.0
2014-11-12 13:55:00,103.65,103.66,103.63,103.64,11000.0,93.7749,93.7839,93.7568,93.7658,11000.0
2014-11-12 14:00:00,103.65,103.65,103.63,103.63,6100.0,93.7749,93.7749,93.7568,93.7568,6100.0
2014-11-12 14:05:00,103.64,103.68,103.63,103.68,36400.0,93.7658,93.802,93.7568,93.802,36400.0
2014-11-12 14:10:00,103.66,103.68,103.66,103.67,3700.0,93.7839,93.802,93.7839,93.793,3700.0
2014-11-12 14:15:00,103.67,103.7,103.67,103.69,11700.0,93.793,93.8201,93.793,93.8111,11700.0
2014-11-12 14:20:00,103.7,103.71,103.7,103.7,3300.0,93.8201,93.8292,93.8201,93.8201,3300.0
2014-11-12 14:25:00,103.71,103.74,103.71,103.72,5300.0,93.8292,93.8563,93.8292,93.8382,5300.0
2014-11-12 14:30:00,103.71,103.71,103.67,103.68,5500.0,93.8292,93.8292,93.793,93.802,5500.0
2014-11-12 14:35:00,103.68,103.68,103.63,103.64,2400.0,93.802,93.802,93.7568,93.7658,2400.0
2014-11-12 14:40:00,103.62,103.62,103.56,103.57,4200.0,93.7477,93.7477,93.6935,93.7025,4200.0
2014-11-12 14:45:00,103.57,103.58,103.54,103.54,1100.0,93.7025,93.7115,93.6754,93.6754,1100.0
2014-11-12 14:50:00,103.53,103.53,103.49,103.52,1200.0,93.6663,93.6663,93.6301,93.6573,1200.0
2014-11-12 14:55:00,103.53,103.56,103.52,103.56,8600.0,93.6663,93.6935,93.6573,93.6935,8600.0
2014-11-12 15:00:00,103.52,103.58,103.49,103.56,5500.0,93.6573,93.7115,93.6301,93.6935,5500.0
2014-11-12 15:05:00,103.58,103.64,103.57,103.64,3000.0,93.7115,93.7658,93.7025,93.7658,3000.0
2014-11-12 15:10:00,103.62,103.63,103.58,103.59,16500.0,93.7477,93.7568,93.7115,93.7206,16500.0
2014-11-12 15:15:00,103.6,103.61,103.58,103.6,2200.0,93.7296,93.7387,93.7115,93.7296,2200.0
2014-11-12 15:20:00,103.61,103.63,103.6,103.61,6000.0,93.7387,93.7568,93.7296,93.7387,6000.0
2014-11-12 15:25:00,103.63,103.64,103.6,103.64,1400.0,93.7568,93.7658,93.7296,93.7658,1400.0
2014-11-12 15:30:00,103.67,103.71,103.67,103.71,800.0,93.793,93.8292,93.793,93.8292,800.0
2014-11-12 15:35:00,103.69,103.73,103.69,103.73,1500.0,93.8111,93.8473,93.8111,93.8473,1500.0
2014-11-12 15:40:00,103.71,103.75,103.7,103.73,7200.0,93.8292,93.8653,93.8201,93.8473,7200.0
2014-11-12 15:45:00,103.76,103.76,103.68,103.69,5900.0,93.8744,93.8744,93.802,93.8111,5900.0
2014-11-12 15:50:00,103.71,103.73,103.64,103.65,4000.0,93.8292,93.8473,93.7658,93.7749,4000.0
2014-11-12 15:55:00,103.68,103.7,103.64,103.66,8500.0,93.802,93.8201,93.7658,93.7839,8500.0
2014-11-13 09:30:00,103.8,103.86,103.78,103.83,15700.0,93.9106,93.9649,93.8925,93.9377,15700.0
2014-11-13 09:35:00,103.88,103.92,103.87,103.92,2800.0,93.983,94.0192,93.9739,94.0192,2800.0
2014-11-13 09:40:00,103.91,103.93,103.91,103.91,600.0,94.0101,94.0282,94.0101,94.0101,600.0
2014-11-13 09:45:00,103.94,103.99,103.89,103.99,2100.0,94.0372,94.0825,93.992,94.0825,2100.0
2014-11-13 09:50:00,104.01,104.03,104.0,104.01,1900.0,94.1006,94.1187,94.0915,94.1006,1900.0
2014-11-13 09:55:00,104.02,104.02,103.98,103.99,3400.0,94.1096,94.1096,94.0734,94.0825,3400.0
2014-11-13 10:00:00,103.99,103.99,103.9,103.9,3900.0,94.0825,94.0825,94.0011,94.0011,3900.0
2014-11-13 10:05:00,103.94,103.99,103.92,103.98,6200.0,94.0372,94.0825,94.0192,94.0734,6200.0
2014-11-13 10:10:00,103.98,103.99,103.92,103.97,14000.0,94.0734,94.0825,94.0192,94.0644,14000.0
2014-11-13 10:15:00,103.98,104.03,103.98,104.01,2200.0,94.0734,94.1187,94.0734,94.1006,2200.0
2014-11-13 10:20:00,103.96,104.0,103.96,104.0,2600.0,94.0553,94.0915,94.0553,94.0915,2600.0
2014-11-13 10:25:00,104.02,104.03,104.01,104.02,1800.0,94.1096,94.1187,94.1006,94.1096,1800.0
2014-11-13 10:30:00,104.02,104.08,104.02,104.05,1400.0,94.1096,94.1639,94.1096,94.1368,1400.0
2014-11-13 10:35:00,104.05,104.07,104.03,104.07,3000.0,94.1368,94.1549,94.1187,94.1549,3000.0
2014-11-13 10:40:00,104.07,104.07,104.01,104.01,2100.0,94.1549,94.1549,94.1006,94.1006,2100.0
2014-11-13 10:45:00,104.03,104.04,104.02,104.04,1600.0,94.1187,94.1277,94.1096,94.1277,1600.0
2014-11-13 10:50:00,104.05,104.08,104.04,104.05,3100.0,94.1368,94.1639,94.1277,94.1368,3100.0
2014-11-13 10:55:00,104.03,104.06,104.0,104.0,3000.0,94.1187,94.1458,94.0915,94.0915,3000.0
2014-11-13 11:00:00,104.0,104.0,103.89,103.91,2900.0,94.0915,94.0915,93.992,94.0101,2900.0
2014-11-13 11:05:00,103.9,103.9,103.75,103.77,2300.0,94.0011,94.0011,93.8653,93.8834,2300.0
2014-11-13 11:10:00,103.71,103.74,103.71,103.73,2200.0,93.8292,93.8563,93.8292,93.8473,2200.0
2014-11-13 11:15:00,103.66,103.75,103.62,103.75,1600.0,93.7839,93.8653,93.7477,93.8653,1600.0
2014-11-13 11:20:00,103.75,103.8,103.75,103.78,4300.0,93.8653,93.9106,93.8653,93.8925,4300.0
2014-11-13 11:25:00,103.82,103.82,103.72,103.73,2800.0,93.9287,93.9287,93.8382,93.8473,2800.0
2014-11-13 11:30:00,103.73,103.73,103.62,103.62,2800.0,93.8473,93.8473,93.7477,93.7477,2800.0
2014-11-13 11:35:00,103.6,103.61,103.49,103.5,2100.0,93.7296,93.7387,93.6301,93.6392,2100.0
2014-11-13 11:40:00,103.49,103.5,103.46,103.48,2600.0,93.6301,93.6392,93.603,93.6211,2600.0
2014-11-13 11:45:00,103.52,103.57,103.52,103.56,700.0,93.6573,93.7025,93.6573,93.6935,700.0
2014-11-13 11:50:00,103.56,103.59,103.56,103.59,1000.0,93.6935,93.7206,93.6935,93.7206,1000.0
2014-11-13 11:55:00,103.65,103.67,103.64,103.64,900.0,93.7749,93.793,93.7658,93.7658,900.0
2014-11-13 12:00:00,103.64,103.64,103.54,103.54,3200.0,93.7658,93.7658,93.6754,93.6754,3200.0
2014-11-13 12:05:00,103.55,103.66,103.55,103.66,1800.0,93.6844,93.7839,93.6844,93.7839,1800.0
2014-11-13 12:10:00,103.66,103.66,103.64,103.66,900.0,93.7839,93.7839,93.7658,93.7839,900.0
2014-11-13 12:15:00,103.69,103.7,103.69,103.7,1200.0,93.8111,93.8201,93.8111,93.8201,1200.0
2014-11-13 12:20:00,103.69,103.7,103.66,103.7,200600.0,93.8111,93.8201,93.7839,93.8201,200600.0
2014-11-13 12:25:00,103.73,103.77,103.7,103.76,8600.0,93.8473,93.8834,93.8201,93.8744,8600.0
2014-11-13 12:30:00,103.76,103.79,103.74,103.74,4900.0,93.8744,93.9015,93.8563,93.8563,4900.0
2014-11-13 12:35:00,103.77,103.79,103.76,103.79,3200.0,93.8834,93.9015,93.8744,93.9015,3200.0
2014-11-13 12:40:00,103.75,103.75,103.73,103.73,1000.0,93.8653,93.8653,93.8473,93.8473,1000.0
2014-11-13 12:45:00,103.76,103.76,103.72,103.72,6500.0,93.8744,93.8744,93.8382,93.8382,6500.0
2014-11-13 12:50:00,103.72,103.72,103.72,103.72,0.0,93.8382,93.8382,93.8382,93.8382,0.0
2014-11-13 12:55:00,103.72,103.73,103.71,103.71,300.0,93.8382,93.8473,93.8292,93.8292,300.0
2014-11-13 13:00:00,103.7,103.72,103.68,103.68,3700.0,93.8201,93.8382,93.802,93.802,3700.0
2014-11-13 13:05:00,103.68,103.68,103.55,103.57,8000.0,93.802,93.802,93.6844,93.7025,8000.0
2014-11-13 13:10:00,103.57,103.57,103.57,103.57,600.0,93.7025,93.7025,93.7025,93.7025,600.0
2014-11-13 13:15:00,103.57,103.59,103.57,103.59,2700.0,93.7025,93.7206,93.7025,93.7206,2700.0
2014-11-13 13:20:00,103.49,103.49,103.36,103.36,1000.0,93.6301,93.6301,93.5125,93.5125,1000.0
2014-11-13 13:25:00,103.34,103.4,103.3,103.4,4000.0,93.4944,93.5487,93.4582,93.5487,4000.0
2014-11-13 13:30:00,103.4,103.4,103.27,103.27,6400.0,93.5487,93.5487,93.4311,93.4311,6400.0
2014-11-13 13:35:00,103.28,103.31,103.25,103.31,4700.0,93.4401,93.4673,93.413,93.4673,4700.0
2014-11-13 13:40:00,103.3,103.34,103.3,103.33,18600.0,93.4582,93.4944,93.4582,93.4854,18600.0
2014-11-13 13:45:00,103.37,103.44,103.35,103.43,9500.0,93.5216,93.5849,93.5035,93.5758,9500.0
2014-11-13 13:50:00,103.45,103.54,103.43,103.5,1700.0,93.5939,93.6754,93.5758,93.6392,1700.0
2014-11-13 13:55:00,103.49,103.5,103.48,103.48,900.0,93.6301,93.6392,93.6211,93.6211,900.0
2014-11-13 14:00:00,103.48,103.53,103.46,103.53,800.0,93.6211,93.6663,93.603,93.6663,800.0
2014-11-13 14:05:00,103.48,103.5,103.44,103.47,7300.0,93.6211,93.6392,93.5849,93.612,7300.0
2014-11-13 14:10:00,103.46,103.46,103.32,103.33,2800.0,93.603,93.603,93.4763,93.4854,2800.0
2014-11-13 14:15:00,103.32,103.34,103.26,103.33,3500.0,93.4763,93.4944,93.422,93.4854,3500.0
2014-11-13 14:20:00,103.35,103.35,103.33,103.33,4400.0,93.5035,93.5035,93.4854,93.4854,4400.0
2014-11-13 14:25:00,103.28,103.41,103.28,103.4,2800.0,93.4401,93.5577,93.4401,93.5487,2800.0
2014-11-13 14:30:00,103.39,103.47,103.39,103.46,10600.0,93.5396,93.612,93.5396,93.603,10600.0
2014-11-13 14:35:00,103.45,103.45,103.39,103.41,500.0,93.5939,93.5939,93.5396,93.5577,500.0
2014-11-13 14:40:00,103.39,103.46,103.39,103.46,16400.0,93.5396,93.603,93.5396,93.603,16400.0
2014-11-13 14:45:00,103.48,103.58,103.48,103.54,6400.0,93.6211,93.7115,93.6211,93.6754,6400.0
2014-11-13 14:50:00,103.56,103.56,103.52,103.54,5100.0,93.6935,93.6935,93.6573,93.6754,5100.0
2014-11-13 14:55:00,103.53,103.53,103.46,103.46,4800.0,93.6663,93.6663,93.603,93.603,4800.0
2014-11-13 15:00:00,103.45,103.53,103.43,103.52,3000.0,93.5939,93.6663,93.5758,93.6573,3000.0
2014-11-13 15:05:00,103.52,103.61,103.51,103.61,7800.0,93.6573,93.7387,93.6482,93.7387,7800.0
2014-11-13 15:10:00,103.6,103.61,103.56,103.56,3000.0,93.7296,93.7387,93.6935,93.6935,3000.0
2014-11-13 15:15:00,103.58,103.6,103.55,103.57,8000.0,93.7115,93.7296,93.6844,93.7025,8000.0
2014-11-13 15:20:00,103.56,103.59,103.51,103.59,2500.0,93.6935,93.7206,93.6482,93.7206,2500.0
2014-11-13 15:25:00,103.61,103.61,103.47,103.47,10100.0,93.7387,93.7387,93.612,93.612,10100.0
2014-11-13 15:30:00,103.42,103.58,103.41,103.58,3700.0,93.5668,93.7115,93.5577,93.7115,3700.0
2014-11-13 15:35:00,103.59,103.68,103.59,103.68,2400.0,93.7206,93.802,93.7206,93.802,2400.0
2014-11-13 15:40:00,103.68,103.84,103.68,103.84,2100.0,93.802,93.9468,93.802,93.9468,2100.0
2014-11-13 15:45:00,103.8,103.8,103.69,103.72,3100.0,93.9106,93.9106,93.8111,93.8382,3100.0
2014-11-13 15:50:00,103.76,103.78,103.7,103.7,4300.0,93.8744,93.8925,93.8201,93.8201,4300.0
2014-11-13 15:55:00,103.68,103.71,103.63,103.7,10700.0,93.802,93.8292,93.7568,93.8201,10700.0
2014-11-14 09:30:00,103.74,103.76,103.64,103.68,13700.0,93.8563,93.8744,93.7658,93.802,13700.0
2014-11-14 09:35:00,103.67,103.73,103.67,103.71,2300.0,93.793,93.8473,93.793,93.8292,2300.0
2014-11-14 09:40:00,103.72,103.72,103.56,103.57,19500.0,93.8382,93.8382,93.6935,93.7025,19500.0
2014-11-14 09:45:00,103.6,103.6,103.48,103.48,9600.0,93.7296,93.7296,93.6211,93.6211,9600.0
2014-11-14 09:50:00,103.5,103.69,103.5,103.69,3100.0,93.6392,93.8111,93.6392,93.8111,3100.0
2014-11-14 09:55:00,103.7,103.72,103.61,103.61,3600.0,93.8201,93.8382,93.7387,93.7387,3600.0
2014-11-14 10:00:00,103.7,103.81,103.7,103.81,1900.0,93.8201,93.9196,93.8201,93.9196,1900.0
2014-11-14 10:05:00,103.8,103.82,103.76,103.81,800.0,93.9106,93.9287,93.8744,93.9196,800.0
2014-11-14 10:10:00,103.85,103.85,103.85,103.85,200.0,93.9558,93.9558,93.9558,93.9558,200.0
2014-11-14 10:15:00,103.69,103.73,103.69,103.73,3000.0,93.8111,93.8473,93.8111,93.8473,3000.0
2014-11-14 10:20:00,103.75,103.75,103.66,103.7,3900.0,93.8653,93.8653,93.7839,93.8201,3900.0
2014-11-14 10:25:00,103.73,103.73,103.52,103.56,600.0,93.8473,93.8473,93.6573,93.6935,600.0
2014-11-14 10:30:00,103.59,103.59,103.51,103.51,3900.0,93.7206,93.7206,93.6482,93.6482,3900.0
2014-11-14 10:35:00,103.42,103.46,103.42,103.43,1400.0,93.5668,93.603,93.5668,93.5758,1400.0
2014-11-14 10:40:00,103.48,103.55,103.48,103.52,2100.0,93.6211,93.6844,93.6211,93.6573,2100.0
2014-11-14 10:45:00,103.55,103.64,103.55,103.64,1800.0,93.6844,93.7658,93.6844,93.7658,1800.0
2014-11-14 10:50:00,103.66,103.72,103.66,103.69,4100.0,93.7839,93.8382,93.7839,93.8111,4100.0
2014-11-14 10:55:00,103.75,103.75,103.71,103.72,1100.0,93.8653,93.8653,93.8292,93.8382,1100.0
2014-11-14 11:00:00,103.74,103.76,103.71,103.75,2000.0,93.8563,93.8744,93.8292,93.8653,2000.0
2014-11-14 11:05:00,103.73,103.77,103.72,103.72,2300.0,93.8473,93.8834,93.8382,93.8382,2300.0
2014-11-14 11:10:00,103.73,103.73,103.69,103.7,5600.0,93.8473,93.8473,93.8111,93.8201,5600.0
2014-11-14 11:15:00,103.71,103.71,103.71,103.71,100.0,93.8292,93.8292,93.8292,93.8292,100.0
2014-11-14 11:20:00,103.74,103.76,103.73,103.74,3700.0,93.8563,93.8744,93.8473,93.8563,3700.0
2014-11-14 11:25:00,103.72,103.74,103.68,103.68,1800.0,93.8382,93.8563,93.802,93.802,1800.0
2014-11-14 11:30:00,103.66,103.72,103.63,103.72,2000.0,93.7839,93.8382,93.7568,93.8382,2000.0
2014-11-14 11:35:00,103.71,103.73,103.71,103.73,800.0,93.8292,93.8473,93.8292,93.8473,800.0
2014-11-14 11:40:00,103.67,103.67,103.61,103.61,1000.0,93.793,93.793,93.7387,93.7387,1000.0
2014-11-14 11:45:00,103.66,103.67,103.62,103.63,4100.0,93.7839,93.793,93.7477,93.7568,4100.0
2014-11-14 11:50:00,103.61,103.68,103.61,103.68,49100.0,93.7387,93.802,93.7387,93.802,49100.0
2014-11-14 11:55:00,103.69,103.69,103.65,103.65,1000.0,93.8111,93.8111,93.7749,93.7749,1000.0
2014-11-14 12:00:00,103.7,103.7,103.65,103.67,1300.0,93.8201,93.8201,93.7749,93.793,1300.0
2014-11-14 12:05:00,103.71,103.72,103.68,103.68,2400.0,93.8292,93.8382,93.802,93.802,2400.0
2014-11-14 12:10:00,103.69,103.7,103.66,103.7,2000.0,93.8111,93.8201,93.7839,93.8201,2000.0
2014-11-14 12:15:00,103.69,103.69,103.62,103.62,1400.0,93.8111,93.8111,93.7477,93.7477,1400.0
2014-11-14 12:20:00,103.64,103.66,103.63,103.66,7800.0,93.7658,93.7839,93.7568,93.7839,7800.0
2014-11-14 12:25:00,103.66,103.66,103.66,103.66,500.0,93.7839,93.7839,93.7839,93.7839,500.0
2014-11-14 12:30:00,103.68,103.68,103.64,103.67,2200.0,93.802,93.802,93.7658,93.793,2200.0
2014-11-14 12:35:00,103.69,103.74,103.69,103.74,6100.0,93.8111,93.8563,93.8111,93.8563,6100.0
2014-11-14 12:40:00,103.73,103.74,103.71,103.71,1600.0,93.8473,93.8563,93.8292,93.8292,1600.0
2014-11-14 12:45:00,103.72,103.72,103.69,103.69,1400.0,93.8382,93.8382,93.8111,93.8111,1400.0
2014-11-14 12:50:00,103.68,103.7,103.68,103.7,1400.0,93.802,93.8201,93.802,93.8201,1400.0
2014-11-14 12:55:00,103.69,103.71,103.67,103.67,1800.0,93.8111,93.8292,93.793,93.793,1800.0
2014-11-14 13:00:00,103.65,103.67,103.62,103.66,2000.0,93.7749,93.793,93.7477,93.7839,2000.0
2014-11-14 13:05:00,103.67,103.72,103.65,103.72,2900.0,93.793,93.8382,93.7749,93.8382,2900.0
2014-11-14 13:10:00,103.7,103.71,103.68,103.68,800.0,93.8201,93.8292,93.802,93.802,800.0
2014-11-14 13:15:00,103.71,103.72,103.68,103.7,2300.0,93.8292,93.8382,93.802,93.8201,2300.0
2014-11-14 13:20:00,103.69,103.71,103.63,103.63,2900.0,93.8111,93.8292,93.7568,93.7568,2900.0
2014-11-14 13:25:00,103.62,103.66,103.61,103.66,5400.0,93.7477,93.7839,93.7387,93.7839,5400.0
2014-11-14 13:30:00,103.67,103.7,103.63,103.65,4600.0,93.793,93.8201,93.7568,93.7749,4600.0
2014-11-14 13:35:00,103.66,103.66,103.65,103.65,700.0,93.7839,93.7839,93.7749,93.7749,700.0
2014-11-14 13:40:00,103.69,103.69,103.66,103.66,5600.0,93.8111,93.8111,93.7839,93.7839,5600.0
2014-11-14 13:45:00,103.66,103.67,103.66,103.67,300.0,93.7839,93.793,93.7839,93.793,300.0
2014-11-14 13:50:00,103.69,103.71,103.67,103.67,2500.0,93.8111,93.8292,93.793,93.793,2500.0
2014-11-14 13:55:00,103.68,103.68,103.58,103.58,1700.0,93.802,93.802,93.7115,93.7115,1700.0
2014-11-14 14:00:00,103.57,103.59,103.57,103.57,600.0,93.7025,93.7206,93.7025,93.7025,600.0
2014-11-14 14:05:00,103.53,103.61,103.5,103.61,8600.0,93.6663,93.7387,93.6392,93.7387,8600.0
2014-11-14 14:10:00,103.59,103.64,103.59,103.63,800.0,93.7206,93.7658,93.7206,93.7568,800.0
2014-11-14 14:15:00,103.63,103.65,103.59,103.65,14400.0,93.7568,93.7749,93.7206,93.7749,14400.0
2014-11-14 14:20:00,103.63,103.66,103.6,103.61,6800.0,93.7568,93.7839,93.7296,93.7387,6800.0
2014-11-14 14:25:00,103.65,103.69,103.65,103.68,1800.0,93.7749,93.8111,93.7749,93.802,1800.0
2014-11-14 14:30:00,103.69,103.72,103.65,103.67,2100.0,93.8111,93.8382,93.7749,93.793,2100.0
2014-11-14 14:35:00,103.67,103.69,103.64,103.67,2200.0,93.793,93.8111,93.7658,93.793,2200.0
2014-11-14 14:40:00,103.68,103.7,103.66,103.66,8000.0,93.802,93.8201,93.7839,93.7839,8000.0
2014-11-14 14:45:00,103.67,103.67,103.62,103.65,1900.0,93.793,93.793,93.7477,93.7749,1900.0
2014-11-14 14:50:00,103.64,103.68,103.63,103.64,22100.0,93.7658,93.802,93.7568,93.7658,22100.0
2014-11-14 14:55:00,103.64,103.69,103.62,103.66,1553800.0,93.7658,93.8111,93.7477,93.7839,1553800.0
2014-11-14 15:00:00,103.67,103.69,103.67,103.69,20500.0,93.793,93.8111,93.793,93.8111,20500.0
2014-11-14 15:05:00,103.69,103.74,103.68,103.71,4900.0,93.8111,93.8563,93.802,93.8292,4900.0
2014-11-14 15:10:00,103.72,103.73,103.72,103.72,9200.0,93.8382,93.8473,93.8382,93.8382,9200.0
2014-11-14 15:15:00,103.73,103.73,103.66,103.69,7800.0,93.8473,93.8473,93.7839,93.8111,7800.0
2014-11-14 15:20:00,103.69,103.71,103.69,103.7,3100.0,93.8111,93.8292,93.8111,93.8201,3100.0
2014-11-14 15:25:00,103.71,103.74,103.71,103.73,10900.0,93.8292,93.8563,93.8292,93.8473,10900.0
2014-11-14 15:30:00,103.75,103.77,103.75,103.77,2200.0,93.8653,93.8834,93.8653,93.8834,2200.0
2014-11-14 15:35:00,103.79,103.79,103.77,103.79,4600.0,93.9015,93.9015,93.8834,93.9015,4600.0
2014-11-14 15:40:00,103.79,103.79,103.73,103.77,5400.0,93.9015,93.9015,93.8473,93.8834,5400.0
2014-11-14 15:45:00,103.78,103.78,103.73,103.74,1700.0,93.8925,93.8925,93.8473,93.8563,1700.0
2014-11-14 15:50:00,103.73,103.75,103.71,103.72,2500.0,93.8473,93.8653,93.8292,93.8382,2500.0
2014-11-14 15:55:00,103.73,103.82,103.73,103.82,32200.0,93.8473,93.9287,93.8473,93.9287,32200.0
2014-11-17 09:30:00,103.57,103.67,103.57,103.67,16200.0,93.7025,93.793,93.7025,93.793,16200.0
2014-11-17 09:35:00,103.64,103.77,103.64,103.77,4300.0,93.7658,93.8834,93.7658,93.8834,4300.0
2014-11-17 09:40:00,103.75,103.83,103.75,103.78,2000.0,93.8653,93.9377,93.8653,93.8925,2000.0
2014-11-17 09:45:00,103.85,103.87,103.85,103.85,1500.0,93.9558,93.9739,93.9558,93.9558,1500.0
2014-11-17 09:50:00,103.84,103.89,103.77,103.78,2300.0,93.9468,93.992,93.8834,93.8925,2300.0
2014-11-17 09:55:00,103.77,103.77,103.77,103.77,700.0,93.8834,93.8834,93.8834,93.8834,700.0
2014-11-17 10:00:00,103.87,103.9,103.85,103.89,4500.0,93.9739,94.0011,93.9558,93.992,4500.0
2014-11-17 10:05:00,103.8,103.8,103.69,103.69,3200.0,93.9106,93.9106,93.8111,93.8111,3200.0
2014-11-17 10:10:00,103.7,103.81,103.7,103.81,800.0,93.8201,93.9196,93.8201,93.9196,800.0
2014-11-17 10:15:00,103.83,103.86,103.83,103.84,800.0,93.9377,93.9649,93.9377,93.9468,800.0
2014-11-17 10:20:00,103.81,103.86,103.81,103.86,300.0,93.9196,93.9649,93.9196,93.9649,300.0
2014-11-17 10:25:00,103.9,103.91,103.87,103.87,1600.0,94.0011,94.0101,93.9739,93.9739,1600.0
2014-11-17 10:30:00,103.84,103.84,103.75,103.81,1800.0,93.9468,93.9468,93.8653,93.9196,1800.0
2014-11-17 10:35:00,103.75,103.79,103.73,103.73,1200.0,93.8653,93.9015,93.8473,93.8473,1200.0
2014-11-17 10:40:00,103.7,103.72,103.69,103.69,600.0,93.8201,93.8382,93.8111,93.8111,600.0
2014-11-17 10:45:00,103.66,103.67,103.6,103.67,400.0,93.7839,93.793,93.7296,93.793,400.0
2014-11-17 10:50:00,103.65,103.68,103.63,103.68,2100.0,93.7749,93.802,93.7568,93.802,2100.0
2014-11-17 10:55:00,103.71,103.74,103.71,103.72,6800.0,93.8292,93.8563,93.8292,93.8382,6800.0
2014-11-17 11:00:00,103.77,103.77,103.63,103.63,900.0,93.8834,93.8834,93.7568,93.7568,900.0
2014-11-17 11:05:00,103.62,103.62,103.5,103.51,3200.0,93.7477,93.7477,93.6392,93.6482,3200.0
2014-11-17 11:10:00,103.5,103.53,103.44,103.53,1000.0,93.6392,93.6663,93.5849,93.6663,1000.0
2014-11-17 11:15:00,103.49,103.58,103.49,103.58,800.0,93.6301,93.7115,93.6301,93.7115,800.0
2014-11-17 11:20:00,103.59,103.6,103.5,103.5,2200.0,93.7206,93.7296,93.6392,93.6392,2200.0
2014-11-17 11:25:00,103.49,103.5,103.44,103.44,5300.0,93.6301,93.6392,93.5849,93.5849,5300.0
2014-11-17 11:30:00,103.35,103.43,103.33,103.43,1600.0,93.5035,93.5758,93.4854,93.5758,1600.0
2014-11-17 11:35:00,103.4,103.44,103.38,103.4,1500.0,93.5487,93.5849,93.5306,93.5487,1500.0
2014-11-17 11:40:00,103.45,103.45,103.45,103.45,100.0,93.5939,93.5939,93.5939,93.5939,100.0
2014-11-17 11:45:00,103.48,103.51,103.45,103.51,700.0,93.6211,93.6482,93.5939,93.6482,700.0
2014-11-17 11:50:00,103.48,103.51,103.41,103.51,800.0,93.6211,93.6482,93.5577,93.6482,800.0
2014-11-17 11:55:00,103.52,103.52,103.47,103.47,700.0,93.6573,93.6573,93.612,93.612,700.0
2014-11-17 12:00:00,103.51,103.52,103.44,103.44,1400.0,93.6482,93.6573,93.5849,93.5849,1400.0
2014-11-17 12:05:00,103.44,103.45,103.42,103.42,400.0,93.5849,93.5939,93.5668,93.5668,400.0
2014-11-17 12:10:00,103.45,103.51,103.43,103.51,1000.0,93.5939,93.6482,93.5758,93.6482,1000.0
2014-11-17 12:15:00,103.52,103.56,103.52,103.53,1400.0,93.6573,93.6935,93.6573,93.6663,1400.0
2014-11-17 12:20:00,103.54,103.57,103.54,103.57,1900.0,93.6754,93.7025,93.6754,93.7025,1900.0
2014-11-17 12:25:00,103.53,103.61,103.53,103.61,1800.0,93.6663,93.7387,93.6663,93.7387,1800.0
2014-11-17 12:30:00,103.6,103.6,103.59,103.59,500.0,93.7296,93.7296,93.7206,93.7206,500.0
2014-11-17 12:35:00,103.59,103.61,103.58,103.61,1000.0,93.7206,93.7387,93.7115,93.7387,1000.0
2014-11-17 12:40:00,103.69,103.7,103.66,103.66,1500.0,93.8111,93.8201,93.7839,93.7839,1500.0
2014-11-17 12:45:00,103.66,103.66,103.66,103.66,1900.0,93.7839,93.7839,93.7839,93.7839,1900.0
2014-11-17 12:50:00,103.66,103.67,103.63,103.65,2700.0,93.7839,93.793,93.7568,93.7749,2700.0
2014-11-17 12:55:00,103.62,103.63,103.56,103.56,1600.0,93.7477,93.7568,93.6935,93.6935,1600.0
2014-11-17 13:00:00,103.55,103.59,103.55,103.59,2900.0,93.6844,93.7206,93.6844,93.7206,2900.0
2014-11-17 13:05:00,103.57,103.62,103.56,103.62,7100.0,93.7025,93.7477,93.6935,93.7477,7100.0
2014-11-17 13:10:00,103.59,103.6,103.59,103.6,600.0,93.7206,93.7296,93.7206,93.7296,600.0
2014-11-17 13:15:00,103.63,103.67,103.62,103.67,900.0,93.7568,93.793,93.7477,93.793,900.0
2014-11-17 13:20:00,103.67,103.71,103.66,103.71,1400.0,93.793,93.8292,93.7839,93.8292,1400.0
2014-11-17 13:25:00,103.74,103.74,103.67,103.68,10800.0,93.8563,93.8563,93.793,93.802,10800.0
2014-11-17 13:30:00,103.7,103.72,103.67,103.7,6800.0,93.8201,93.8382,93.793,93.8201,6800.0
2014-11-17 13:35:00,103.68,103.68,103.61,103.61,1100.0,93.802,93.802,93.7387,93.7387,1100.0
2014-11-17 13:40:00,103.61,103.67,103.61,103.65,1700.0,93.7387,93.793,93.7387,93.7749,1700.0
2014-11-17 13:45:00,103.6,103.6,103.55,103.55,1500.0,93.7296,93.7296,93.6844,93.6844,1500.0
2014-11-17 13:50:00,103.54,103.64,103.54,103.64,3100.0,93.6754,93.7658,93.6754,93.7658,3100.0
2014-11-17 13:55:00,103.67,103.68,103.64,103.64,900.0,93.793,93.802,93.7658,93.7658,900.0
2014-11-17 14:00:00,103.61,103.67,103.61,103.66,3400.0,93.7387,93.793,93.7387,93.7839,3400.0
2014-11-17 14:05:00,103.67,103.68,103.61,103.63,2600.0,93.793,93.802,93.7387,93.7568,2600.0
2014-11-17 14:10:00,103.65,103.68,103.63,103.67,5400.0,93.7749,93.802,93.7568,93.793,5400.0
2014-11-17 14:15:00,103.67,103.67,103.65,103.65,1500.0,93.793,93.793,93.7749,93.7749,1500.0
2014-11-17 14:20:00,103.65,103.66,103.6,103.61,1500.0,93.7749,93.7839,93.7296,93.7387,1500.0
2014-11-17 14:25:00,103.62,103.64,103.6,103.61,3800.0,93.7477,93.7658,93.7296,93.7387,3800.0
2014-11-17 14:30:00,103.64,103.67,103.6,103.65,5300.0,93.7658,93.793,93.7296,93.7749,5300.0
2014-11-17 14:35:00,103.64,103.71,103.64,103.69,9200.0,93.7658,93.8292,93.7658,93.8111,9200.0
2014-11-17 14:40:00,103.68,103.69,103.66,103.67,1500.0,93.802,93.8111,93.7839,93.793,1500.0
2014-11-17 14:45:00,103.69,103.7,103.65,103.66,5300.0,93.8111,93.8201,93.7749,93.7839,5300.0
2014-11-17 14:50:00,103.64,103.69,103.64,103.69,8200.0,93.7658,93.8111,93.7658,93.8111,8200.0
2014-11-17 14:55:00,103.68,103.72,103.67,103.69,17600.0,93.802,93.8382,93.793,93.8111,17600.0
2014-11-17 15:00:00,103.67,103.69,103.63,103.66,3000.0,93.793,93.8111,93.7568,93.7839,3000.0
2014-11-17 15:05:00,103.65,103.67,103.62,103.67,3700.0,93.7749,93.793,93.7477,93.793,3700.0
2014-11-17 15:10:00,103.65,103.67,103.63,103.65,3500.0,93.7749,93.793,93.7568,93.7749,3500.0
2014-11-17 15:15:00,103.64,103.64,103.56,103.61,2800.0,93.7658,93.7658,93.6935,93.7387,2800.0
2014-11-17 15:20:00,103.59,103.61,103.56,103.61,2300.0,93.7206,93.7387,93.6935,93.7387,2300.0
2014-11-17 15:25:00,103.58,103.62,103.58,103.59,3600.0,93.7115,93.7477,93.7115,93.7206,3600.0
2014-11-17 15:30:00,103.58,103.6,103.57,103.58,3200.0,93.7115,93.7296,93.7025,93.7115,3200.0
2014-11-17 15:35:00,103.57,103.64,103.56,103.63,1900.0,93.7025,93.7658,93.6935,93.7568,1900.0
2014-11-17 15:40:00,103.61,103.61,103.57,103.57,1600.0,93.7387,93.7387,93.7025,93.7025,1600.0
2014-11-17 15:45:00,103.57,103.61,103.56,103.58,4800.0,93.7025,93.7387,93.6935,93.7115,4800.0
2014-11-17 15:50:00,103.58,103.62,103.54,103.54,4300.0,93.7115,93.7477,93.6754,93.6754,4300.0
2014-11-17 15:55:00,103.53,103.6,103.53,103.6,5400.0,93.6663,93.7296,93.6663,93.7296,5400.0
2014-11-18 09:30:00,103.69,103.79,103.59,103.78,16600.0,93.8111,93.9015,93.7206,93.8925,16600.0
2014-11-18 09:35:00,103.76,103.9,103.76,103.89,2700.0,93.8744,94.0011,93.8744,93.992,2700.0
2014-11-18 09:40:00,103.93,104.01,103.91,103.99,1800.0,94.0282,94.1006,94.0101,94.0825,1800.0
2014-11-18 09:45:00,104.01,104.04,104.01,104.02,8400.0,94.1006,94.1277,94.1006,94.1096,8400.0
2014-11-18 09:50:00,104.06,104.06,103.99,104.01,5500.0,94.1458,94.1458,94.0825,94.1006,5500.0
2014-11-18 09:55:00,104.04,104.1,104.01,104.1,2000.0,94.1277,94.182,94.1006,94.182,2000.0
2014-11-18 10:00:00,104.13,104.13,104.08,104.09,2200.0,94.2091,94.2091,94.1639,94.173,2200.0
2014-11-18 10:05:00,104.08,104.11,104.07,104.09,6300.0,94.1639,94.1911,94.1549,94.173,6300.0
2014-11-18 10:10:00,104.13,104.16,104.12,104.12,2500.0,94.2091,94.2363,94.2001,94.2001,2500.0
2014-11-18 10:15:00,104.09,104.12,104.06,104.11,1900.0,94.173,94.2001,94.1458,94.1911,1900.0
2014-11-18 10:20:00,104.09,104.1,104.09,104.09,700.0,94.173,94.182,94.173,94.173,700.0
2014-11-18 10:25:00,104.02,104.05,104.0,104.0,2100.0,94.1096,94.1368,94.0915,94.0915,2100.0
2014-11-18 10:30:00,103.97,104.04,103.95,103.95,1600.0,94.0644,94.1277,94.0463,94.0463,1600.0
2014-11-18 10:35:00,103.95,103.97,103.91,103.97,1300.0,94.0463,94.0644,94.0101,94.0644,1300.0
2014-11-18 10:40:00,103.98,104.03,103.97,104.0,2500.0,94.0734,94.1187,94.0644,94.0915,2500.0
2014-11-18 10:45:00,104.0,104.04,103.97,104.03,2400.0,94.0915,94.1277,94.0644,94.1187,2400.0
2014-11-18 10:50:00,104.03,104.05,104.01,104.03,5400.0,94.1187,94.1368,94.1006,94.1187,5400.0
2014-11-18 10:55:00,104.05,104.1,104.04,104.09,300.0,94.1368,94.182,94.1277,94.173,300.0
2014-11-18 11:00:00,104.1,104.1,104.05,104.06,5900.0,94.182,94.182,94.1368,94.1458,5900.0
2014-11-18 11:05:00,104.01,104.1,104.01,104.09,3600.0,94.1006,94.182,94.1006,94.173,3600.0
2014-11-18 11:10:00,104.08,104.09,104.07,104.07,1200.0,94.1639,94.173,94.1549,94.1549,1200.0
2014-11-18 11:15:00,104.07,104.1,104.07,104.09,1300.0,94.1549,94.182,94.1549,94.173,1300.0
2014-11-18 11:20:00,104.07,104.08,104.03,104.05,1500.0,94.1549,94.1639,94.1187,94.1368,1500.0
2014-11-18 11:25:00,104.05,104.06,103.98,104.01,5800.0,94.1368,94.1458,94.0734,94.1006,5800.0
2014-11-18 11:30:00,104.03,104.03,103.99,104.02,2200.0,94.1187,94.1187,94.0825,94.1096,2200.0
2014-11-18 11:35:00,104.02,104.07,104.01,104.05,12400.0,94.1096,94.1549,94.1006,94.1368,12400.0
2014-11-18 11:40:00,104.05,104.05,104.05,104.05,500.0,94.1368,94.1368,94.1368,94.1368,500.0
2014-11-18 11:45:00,104.04,104.08,104.02,104.08,11100.0,94.1277,94.1639,94.1096,94.1639,11100.0
2014-11-18 11:50:00,104.06,104.09,104.06,104.07,4200.0,94.1458,94.173,94.1458,94.1549,4200.0
2014-11-18 11:55:00,104.04,104.09,104.04,104.07,5300.0,94.1277,94.173,94.1277,94.1549,5300.0
2014-11-18 12:00:00,104.13,104.13,104.07,104.1,3800.0,94.2091,94.2091,94.1549,94.182,3800.0
2014-11-18 12:05:00,104.1,104.14,104.1,104.14,1400.0,94.182,94.2182,94.182,94.2182,1400.0
2014-11-18 12:10:00,104.14,104.15,104.11,104.12,1700.0,94.2182,94.2272,94.1911,94.2001,1700.0
2014-11-18 12:15:00,104.14,104.15,104.13,104.15,1500.0,94.2182,94.2272,94.2091,94.2272,1500.0
2014-11-18 12:20:00,104.15,104.16,104.15,104.15,2000.0,94.2272,94.2363,94.2272,94.2272,2000.0
2014-11-18 12:25:00,104.15,104.16,104.12,104.14,10900.0,94.2272,94.2363,94.2001,94.2182,10900.0
2014-11-18 12:30:00,104.14,104.15,104.12,104.13,1700.0,94.2182,94.2272,94.2001,94.2091,1700.0
2014-11-18 12:35:00,104.14,104.14,104.11,104.12,1300.0,94.2182,94.2182,94.1911,94.2001,1300.0
2014-11-18 12:40:00,104.13,104.19,104.12,104.18,1300.0,94.2091,94.2634,94.2001,94.2544,1300.0
2014-11-18 12:45:00,104.19,104.19,104.16,104.18,3000.0,94.2634,94.2634,94.2363,94.2544,3000.0
2014-11-18 12:50:00,104.16,104.18,104.16,104.17,500.0,94.2363,94.2544,94.2363,94.2453,500.0
2014-11-18 12:55:00,104.19,104.27,104.19,104.26,3000.0,94.2634,94.3358,94.2634,94.3268,3000.0
2014-11-18 13:00:00,104.26,104.28,104.25,104.27,7100.0,94.3268,94.3449,94.3177,94.3358,7100.0
2014-11-18 13:05:00,104.28,104.29,104.26,104.27,3300.0,94.3449,94.3539,94.3268,94.3358,3300.0
2014-11-18 13:10:00,104.3,104.31,104.27,104.28,1300.0,94.3629,94.372,94.3358,94.3449,1300.0
2014-11-18 13:15:00,104.29,104.3,104.29,104.3,500.0,94.3539,94.3629,94.3539,94.3629,500.0
2014-11-18 13:20:00,104.29,104.35,104.29,104.32,2700.0,94.3539,94.4082,94.3539,94.381,2700.0
2014-11-18 13:25:00,104.34,104.36,104.34,104.36,800.0,94.3991,94.4172,94.3991,94.4172,800.0
2014-11-18 13:30:00,104.36,104.37,104.32,104.36,7300.0,94.4172,94.4263,94.381,94.4172,7300.0
2014-11-18 13:35:00,104.33,104.34,104.29,104.3,6100.0,94.3901,94.3991,94.3539,94.3629,6100.0
2014-11-18 13:40:00,104.29,104.29,104.25,104.25,7900.0,94.3539,94.3539,94.3177,94.3177,7900.0
2014-11-18 13:45:00,104.28,104.3,104.26,104.27,5800.0,94.3449,94.3629,94.3268,94.3358,5800.0
2014-11-18 13:50:00,104.27,104.31,104.26,104.3,1300.0,94.3358,94.372,94.3268,94.3629,1300.0
2014-11-18 13:55:00,104.32,104.34,104.31,104.31,1900.0,94.381,94.3991,94.372,94.372,1900.0
2014-11-18 14:00:00,104.32,104.4,104.31,104.4,2700.0,94.381,94.4534,94.372,94.4534,2700.0
2014-11-18 14:05:00,104.39,104.41,104.38,104.4,5100.0,94.4444,94.4625,94.4353,94.4534,5100.0
2014-11-18 14:10:00,104.4,104.44,104.4,104.41,4800.0,94.4534,94.4896,94.4534,94.4625,4800.0
2014-11-18 14:15:00,104.43,104.44,104.41,104.43,7800.0,94.4806,94.4896,94.4625,94.4806,7800.0
2014-11-18 14:20:00,104.44,104.46,104.43,104.44,6100.0,94.4896,94.5077,94.4806,94.4896,6100.0
2014-11-18 14:25:00,104.43,104.44,104.4,104.4,10000.0,94.4806,94.4896,94.4534,94.4534,10000.0
2014-11-18 14:30:00,104.39,104.45,104.39,104.45,4400.0,94.4444,94.4987,94.4444,94.4987,4400.0
2014-11-18 14:35:00,104.45,104.49,104.43,104.47,5000.0,94.4987,94.5348,94.4806,94.5168,5000.0
2014-11-18 14:40:00,104.45,104.49,104.42,104.49,2700.0,94.4987,94.5348,94.4715,94.5348,2700.0
2014-11-18 14:45:00,104.48,104.49,104.44,104.47,4500.0,94.5258,94.5348,94.4896,94.5168,4500.0
2014-11-18 14:50:00,104.47,104.47,104.42,104.46,9600.0,94.5168,94.5168,94.4715,94.5077,9600.0
2014-11-18 14:55:00,104.46,104.47,104.42,104.44,2900.0,94.5077,94.5168,94.4715,94.4896,2900.0
2014-11-18 15:00:00,104.45,104.48,104.43,104.46,4700.0,94.4987,94.5258,94.4806,94.5077,4700.0
2014-11-18 15:05:00,104.46,104.54,104.46,104.54,20800.0,94.5077,94.5801,94.5077,94.5801,20800.0
2014-11-18 15:10:00,104.53,104.54,104.5,104.53,15100.0,94.571,94.5801,94.5439,94.571,15100.0
2014-11-18 15:15:00,104.51,104.53,104.48,104.5,6600.0,94.5529,94.571,94.5258,94.5439,6600.0
2014-11-18 15:20:00,104.51,104.51,104.47,104.47,5600.0,94.5529,94.5529,94.5168,94.5168,5600.0
2014-11-18 15:25:00,104.47,104.49,104.47,104.48,4100.0,94.5168,94.5348,94.5168,94.5258,4100.0
2014-11-18 15:30:00,104.48,104.48,104.42,104.44,4400.0,94.5258,94.5258,94.4715,94.4896,4400.0
2014-11-18 15:35:00,104.45,104.45,104.42,104.43,3300.0,94.4987,94.4987,94.4715,94.4806,3300.0
2014-11-18 15:40:00,104.45,104.47,104.44,104.47,4500.0,94.4987,94.5168,94.4896,94.5168,4500.0
2014-11-18 15:45:00,104.45,104.46,104.39,104.39,8500.0,94.4987,94.5077,94.4444,94.4444,8500.0
2014-11-18 15:50:00,104.38,104.38,104.34,104.36,4900.0,94.4353,94.4353,94.3991,94.4172,4900.0
2014-11-18 15:55:00,104.35,104.37,104.32,104.37,14900.0,94.4082,94.4263,94.381,94.4263,14900.0
2014-11-19 09:30:00,104.26,104.26,104.06,104.06,22300.0,94.3268,94.3268,94.1458,94.1458,22300.0
2014-11-19 09:35:00,104.06,104.09,103.93,104.09,3400.0,94.1458,94.173,94.0282,94.173,3400.0
2014-11-19 09:40:00,104.07,104.12,104.07,104.11,14300.0,94.1549,94.2001,94.1549,94.1911,14300.0
2014-11-19 09:45:00,104.05,104.05,104.04,104.04,400.0,94.1368,94.1368,94.1277,94.1277,400.0
2014-11-19 09:50:00,104.01,104.05,103.99,104.05,2300.0,94.1006,94.1368,94.0825,94.1368,2300.0
2014-11-19 09:55:00,104.05,104.05,103.95,103.98,900.0,94.1368,94.1368,94.0463,94.0734,900.0
2014-11-19 10:00:00,103.95,103.96,103.92,103.93,2000.0,94.0463,94.0553,94.0192,94.0282,2000.0
2014-11-19 10:05:00,103.87,103.89,103.81,103.88,1600.0,93.9739,93.992,93.9196,93.983,1600.0
2014-11-19 10:10:00,103.88,103.88,103.79,103.82,4400.0,93.983,93.983,93.9015,93.9287,4400.0
2014-11-19 10:15:00,103.8,103.92,103.79,103.92,400.0,93.9106,94.0192,93.9015,94.0192,400.0
2014-11-19 10:20:00,103.94,103.96,103.91,103.92,500.0,94.0372,94.0553,94.0101,94.0192,500.0
2014-11-19 10:25:00,103.92,103.92,103.84,103.85,3100.0,94.0192,94.0192,93.9468,93.9558,3100.0
2014-11-19 10:30:00,103.85,103.93,103.85,103.9,1800.0,93.9558,94.0282,93.9558,94.0011,1800.0
2014-11-19 10:35:00,103.89,103.89,103.77,103.77,1700.0,93.992,93.992,93.8834,93.8834,1700.0
2014-11-19 10:40:00,103.81,103.81,103.73,103.79,2100.0,93.9196,93.9196,93.8473,93.9015,2100.0
2014-11-19 10:45:00,103.79,103.81,103.72,103.78,2300.0,93.9015,93.9196,93.8382,93.8925,2300.0
2014-11-19 10:50:00,103.75,103.84,103.74,103.81,6200.0,93.8653,93.9468,93.8563,93.9196,6200.0
2014-11-19 10:55:00,103.84,103.87,103.77,103.79,21600.0,93.9468,93.9739,93.8834,93.9015,21600.0
2014-11-19 11:00:00,103.77,103.78,103.69,103.7,5000.0,93.8834,93.8925,93.8111,93.8201,5000.0
2014-11-19 11:05:00,103.69,103.8,103.65,103.78,5400.0,93.8111,93.9106,93.7749,93.8925,5400.0
2014-11-19 11:10:00,103.78,103.81,103.75,103.77,4200.0,93.8925,93.9196,93.8653,93.8834,4200.0
2014-11-19 11:15:00,103.8,103.85,103.78,103.83,1200.0,93.9106,93.9558,93.8925,93.9377,1200.0
2014-11-19 11:20:00,103.83,103.88,103.81,103.88,20300.0,93.9377,93.983,93.9196,93.983,20300.0
2014-11-19 11:25:00,103.89,103.89,103.82,103.82,2600.0,93.992,93.992,93.9287,93.9287,2600.0
2014-11-19 11:30:00,103.85,103.93,103.83,103.92,2100.0,93.9558,94.0282,93.9377,94.0192,2100.0
2014-11-19 11:35:00,103.9,103.92,103.88,103.89,9700.0,94.0011,94.0192,93.983,93.992,9700.0
2014-11-19 11:40:00,103.89,103.94,103.89,103.94,7200.0,93.992,94.0372,93.992,94.0372,7200.0
2014-11-19 11:45:00,103.96,104.01,103.96,103.97,6600.0,94.0553,94.1006,94.0553,94.0644,6600.0
2014-11-19 11:50:00,103.98,103.99,103.93,103.93,1700.0,94.0734,94.0825,94.0282,94.0282,1700.0
2014-11-19 11:55:00,103.95,103.98,103.92,103.96,23700.0,94.0463,94.0734,94.0192,94.0553,23700.0
2014-11-19 12:00:00,103.97,104.02,103.97,104.02,2900.0,94.0644,94.1096,94.0644,94.1096,2900.0
2014-11-19 12:05:00,104.01,104.05,104.0,104.04,2000.0,94.1006,94.1368,94.0915,94.1277,2000.0
2014-11-19 12:10:00,104.05,104.05,104.03,104.04,1400.0,94.1368,94.1368,94.1187,94.1277,1400.0
2014-11-19 12:15:00,104.06,104.09,104.05,104.09,3500.0,94.1458,94.173,94.1368,94.173,3500.0
2014-11-19 12:20:00,104.09,104.12,104.07,104.07,6700.0,94.173,94.2001,94.1549,94.1549,6700.0
2014-11-19 12:25:00,104.1,104.1,104.06,104.07,2800.0,94.182,94.182,94.1458,94.1549,2800.0
2014-11-19 12:30:00,104.07,104.08,104.04,104.07,1600.0,94.1549,94.1639,94.1277,94.1549,1600.0
2014-11-19 12:35:00,104.06,104.09,104.02,104.04,3000.0,94.1458,94.173,94.1096,94.1277,3000.0
2014-11-19 12:40:00,104.03,104.07,104.02,104.07,3000.0,94.1187,94.1549,94.1096,94.1549,3000.0
2014-11-19 12:45:00,104.08,104.08,104.05,104.06,2100.0,94.1639,94.1639,94.1368,94.1458,2100.0
2014-11-19 12:50:00,104.06,104.1,104.05,104.07,2100.0,94.1458,94.182,94.1368,94.1549,2100.0
2014-11-19 12:55:00,104.07,104.17,104.07,104.17,7000.0,94.1549,94.2453,94.1549,94.2453,7000.0
2014-11-19 13:00:00,104.16,104.18,104.13,104.13,4900.0,94.2363,94.2544,94.2091,94.2091,4900.0
2014-11-19 13:05:00,104.13,104.15,104.12,104.13,3000.0,94.2091,94.2272,94.2001,94.2091,3000.0
2014-11-19 13:10:00,104.11,104.14,104.1,104.12,4000.0,94.1911,94.2182,94.182,94.2001,4000.0
2014-11-19 13:15:00,104.13,104.16,104.12,104.16,16300.0,94.2091,94.2363,94.2001,94.2363,16300.0
2014-11-19 13:20:00,104.16,104.2,104.14,104.19,12700.0,94.2363,94.2725,94.2182,94.2634,12700.0
2014-11-19 13:25:00,104.19,104.23,104.16,104.17,15600.0,94.2634,94.2996,94.2363,94.2453,15600.0
2014-11-19 13:30:00,104.16,104.18,104.13,104.14,8200.0,94.2363,94.2544,94.2091,94.2182,8200.0
2014-11-19 13:35:00,104.13,104.18,104.13,104.15,2400.0,94.2091,94.2544,94.2091,94.2272,2400.0
2014-11-19 13:40:00,104.16,104.17,104.15,104.16,1300.0,94.2363,94.2453,94.2272,94.2363,1300.0
2014-11-19 13:45:00,104.15,104.17,104.11,104.11,2300.0,94.2272,94.2453,94.1911,94.1911,2300.0
2014-11-19 13:50:00,104.11,104.2,104.11,104.18,5800.0,94.1911,94.2725,94.1911,94.2544,5800.0
2014-11-19 13:55:00,104.18,104.19,104.12,104.12,3200.0,94.2544,94.2634,94.2001,94.2001,3200.0
2014-11-19 14:00:00,104.13,104.35,104.08,104.33,5800.0,94.2091,94.4082,94.1639,94.3901,5800.0
2014-11-19 14:05:00,104.31,104.32,104.25,104.25,12100.0,94.372,94.381,94.3177,94.3177,12100.0
2014-11-19 14:10:00,104.25,104.32,104.23,104.23,11700.0,94.3177,94.381,94.2996,94.2996,11700.0
2014-11-19 14:15:00,104.21,104.31,104.21,104.31,3400.0,94.2815,94.372,94.2815,94.372,3400.0
2014-11-19 14:20:00,104.31,104.31,104.01,104.04,22100.0,94.372,94.372,94.1006,94.1277,22100.0
2014-11-19 14:25:00,104.05,104.13,104.04,104.08,8900.0,94.1368,94.2091,94.1277,94.1639,8900.0
2014-11-19 14:30:00,104.08,104.14,104.07,104.1,7300.0,94.1639,94.2182,94.1549,94.182,7300.0
2014-11-19 14:35:00,104.09,104.1,103.96,104.07,7400.0,94.173,94.182,94.0553,94.1549,7400.0
2014-11-19 14:40:00,104.05,104.05,103.99,104.02,3900.0,94.1368,94.1368,94.0825,94.1096,3900.0
2014-11-19 14:45:00,104.02,104.04,103.94,104.0,6000.0,94.1096,94.1277,94.0372,94.0915,6000.0
2014-11-19 14:50:00,103.97,104.06,103.96,104.04,4800.0,94.0644,94.1458,94.0553,94.1277,4800.0
2014-11-19 14:55:00,104.03,104.1,104.03,104.05,3700.0,94.1187,94.182,94.1187,94.1368,3700.0
2014-11-19 15:00:00,104.05,104.08,104.01,104.01,7300.0,94.1368,94.1639,94.1006,94.1006,7300.0
2014-11-19 15:05:00,104.01,104.03,104.0,104.02,24400.0,94.1006,94.1187,94.0915,94.1096,24400.0
2014-11-19 15:10:00,103.99,104.08,103.99,104.01,3200.0,94.0825,94.1639,94.0825,94.1006,3200.0
2014-11-19 15:15:00,104.0,104.14,103.99,104.13,6400.0,94.0915,94.2182,94.0825,94.2091,6400.0
2014-11-19 15:20:00,104.16,104.21,104.15,104.18,8700.0,94.2363,94.2815,94.2272,94.2544,8700.0
2014-11-19 15:25:00,104.19,104.19,104.11,104.12,3700.0,94.2634,94.2634,94.1911,94.2001,3700.0
2014-11-19 15:30:00,104.09,104.13,104.07,104.13,10100.0,94.173,94.2091,94.1549,94.2091,10100.0
2014-11-19 15:35:00,104.12,104.13,104.08,104.09,5100.0,94.2001,94.2091,94.1639,94.173,5100.0
2014-11-19 15:40:00,104.08,104.09,104.0,104.07,7000.0,94.1639,94.173,94.0915,94.1549,7000.0
2014-11-19 15:45:00,104.07,104.13,104.06,104.1,2900.0,94.1549,94.2091,94.1458,94.182,2900.0
2014-11-19 15:50:00,104.1,104.16,104.1,104.16,5300.0,94.182,94.2363,94.182,94.2363,5300.0
2014-11-19 15:55:00,104.15,104.16,104.09,104.12,39900.0,94.2272,94.2363,94.173,94.2001,39900.0
2014-11-20 09:30:00,103.7,103.8,103.65,103.72,22500.0,93.8201,93.9106,93.7749,93.8382,22500.0
2014-11-20 09:35:00,103.77,103.84,103.75,103.8,10000.0,93.8834,93.9468,93.8653,93.9106,10000.0
2014-11-20 09:40:00,103.81,103.91,103.81,103.89,5700.0,93.9196,94.0101,93.9196,93.992,5700.0
2014-11-20 09:45:00,103.9,104.0,103.83,103.99,2900.0,94.0011,94.0915,93.9377,94.0825,2900.0
2014-11-20 09:50:00,104.02,104.14,104.0,104.11,1600.0,94.1096,94.2182,94.0915,94.1911,1600.0
2014-11-20 09:55:00,104.11,104.12,104.05,104.11,3300.0,94.1911,94.2001,94.1368,94.1911,3300.0
2014-11-20 10:00:00,104.17,104.28,104.16,104.2,11400.0,94.2453,94.3449,94.2363,94.2725,11400.0
2014-11-20 10:05:00,104.2,104.3,104.2,104.25,2200.0,94.2725,94.3629,94.2725,94.3177,2200.0
2014-11-20 10:10:00,104.22,104.24,104.18,104.22,1600.0,94.2906,94.3087,94.2544,94.2906,1600.0
2014-11-20 10:15:00,104.25,104.27,104.16,104.19,4200.0,94.3177,94.3358,94.2363,94.2634,4200.0
2014-11-20 10:20:00,104.2,104.27,104.2,104.27,4900.0,94.2725,94.3358,94.2725,94.3358,4900.0
2014-11-20 10:25:00,104.27,104.31,104.26,104.28,2300.0,94.3358,94.372,94.3268,94.3449,2300.0
2014-11-20 10:30:00,104.3,104.32,104.28,104.3,2100.0,94.3629,94.381,94.3449,94.3629,2100.0
2014-11-20 10:35:00,104.32,104.41,104.32,104.37,4100.0,94.381,94.4625,94.381,94.4263,4100.0
2014-11-20 10:40:00,104.37,104.44,104.37,104.44,4900.0,94.4263,94.4896,94.4263,94.4896,4900.0
2014-11-20 10:45:00,104.45,104.47,104.43,104.44,6000.0,94.4987,94.5168,94.4806,94.4896,6000.0
2014-11-20 10:50:00,104.44,104.44,104.39,104.43,1000.0,94.4896,94.4896,94.4444,94.4806,1000.0
2014-11-20 10:55:00,104.43,104.43,104.38,104.42,4600.0,94.4806,94.4806,94.4353,94.4715,4600.0
2014-11-20 11:00:00,104.41,104.48,104.41,104.44,7400.0,94.4625,94.5258,94.4625,94.4896,7400.0
2014-11-20 11:05:00,104.47,104.5,104.45,104.49,2700.0,94.5168,94.5439,94.4987,94.5348,2700.0
2014-11-20 11:10:00,104.5,104.55,104.48,104.51,1700.0,94.5439,94.5891,94.5258,94.5529,1700.0
2014-11-20 11:15:00,104.5,104.54,104.5,104.52,3200.0,94.5439,94.5801,94.5439,94.562,3200.0
2014-11-20 11:20:00,104.54,104.54,104.5,104.54,5900.0,94.5801,94.5801,94.5439,94.5801,5900.0
2014-11-20 11:25:00,104.56,104.56,104.54,104.56,2200.0,94.5982,94.5982,94.5801,94.5982,2200.0
2014-11-20 11:30:00,104.56,104.57,104.53,104.57,1700.0,94.5982,94.6072,94.571,94.6072,1700.0
2014-11-20 11:35:00,104.56,104.57,104.53,104.53,3800.0,94.5982,94.6072,94.571,94.571,3800.0
2014-11-20 11:40:00,104.53,104.54,104.53,104.53,2600.0,94.571,94.5801,94.571,94.571,2600.0
2014-11-20 11:45:00,104.52,104.56,104.52,104.56,2000.0,94.562,94.5982,94.562,94.5982,2000.0
2014-11-20 11:50:00,104.56,104.56,104.55,104.56,1100.0,94.5982,94.5982,94.5891,94.5982,1100.0
2014-11-20 11:55:00,104.57,104.57,104.52,104.52,1400.0,94.6072,94.6072,94.562,94.562,1400.0
2014-11-20 12:00:00,104.52,104.53,104.49,104.5,900.0,94.562,94.571,94.5348,94.5439,900.0
2014-11-20 12:05:00,104.51,104.51,104.47,104.49,3000.0,94.5529,94.5529,94.5168,94.5348,3000.0
2014-11-20 12:10:00,104.51,104.51,104.5,104.51,1500.0,94.5529,94.5529,94.5439,94.5529,1500.0
2014-11-20 12:15:00,104.52,104.55,104.5,104.54,900.0,94.562,94.5891,94.5439,94.5801,900.0
2014-11-20 12:20:00,104.53,104.54,104.51,104.54,2300.0,94.571,94.5801,94.5529,94.5801,2300.0
2014-11-20 12:25:00,104.52,104.52,104.5,104.5,1900.0,94.562,94.562,94.5439,94.5439,1900.0
2014-11-20 12:30:00,104.51,104.55,104.51,104.55,15400.0,94.5529,94.5891,94.5529,94.5891,15400.0
2014-11-20 12:35:00,104.57,104.57,104.52,104.53,3600.0,94.6072,94.6072,94.562,94.571,3600.0
2014-11-20 12:40:00,104.52,104.52,104.44,104.44,2000.0,94.562,94.562,94.4896,94.4896,2000.0
2014-11-20 12:45:00,104.47,104.48,104.43,104.46,2900.0,94.5168,94.5258,94.4806,94.5077,2900.0
2014-11-20 12:50:00,104.46,104.46,104.44,104.44,200.0,94.5077,94.5077,94.4896,94.4896,200.0
2014-11-20 12:55:00,104.42,104.45,104.39,104.44,2200.0,94.4715,94.4987,94.4444,94.4896,2200.0
2014-11-20 13:00:00,104.43,104.48,104.42,104.48,2500.0,94.4806,94.5258,94.4715,94.5258,2500.0
2014-11-20 13:05:00,104.48,104.49,104.42,104.42,1600.0,94.5258,94.5348,94.4715,94.4715,1600.0
2014-11-20 13:10:00,104.42,104.42,104.36,104.38,8000.0,94.4715,94.4715,94.4172,94.4353,8000.0
2014-11-20 13:15:00,104.41,104.41,104.35,104.36,1800.0,94.4625,94.4625,94.4082,94.4172,1800.0
2014-11-20 13:20:00,104.37,104.37,104.35,104.35,9900.0,94.4263,94.4263,94.4082,94.4082,9900.0
2014-11-20 13:25:00,104.36,104.4,104.36,104.4,9400.0,94.4172,94.4534,94.4172,94.4534,9400.0
2014-11-20 13:30:00,104.41,104.43,104.4,104.43,5900.0,94.4625,94.4806,94.4534,94.4806,5900.0
2014-11-20 13:35:00,104.43,104.43,104.39,104.39,8500.0,94.4806,94.4806,94.4444,94.4444,8500.0
2014-11-20 13:40:00,104.41,104.42,104.39,104.39,6500.0,94.4625,94.4715,94.4444,94.4444,6500.0
2014-11-20 13:45:00,104.39,104.41,104.39,104.41,1900.0,94.4444,94.4625,94.4444,94.4625,1900.0
2014-11-20 13:50:00,104.4,104.41,104.38,104.4,2400.0,94.4534,94.4625,94.4353,94.4534,2400.0
2014-11-20 13:55:00,104.4,104.41,104.38,104.38,2700.0,94.4534,94.4625,94.4353,94.4353,2700.0
2014-11-20 14:00:00,104.4,104.44,104.39,104.4,6400.0,94.4534,94.4896,94.4444,94.4534,6400.0
2014-11-20 14:05:00,104.4,104.43,104.38,104.39,4000.0,94.4534,94.4806,94.4353,94.4444,4000.0
2014-11-20 14:10:00,104.42,104.44,104.42,104.43,4700.0,94.4715,94.4896,94.4715,94.4806,4700.0
2014-11-20 14:15:00,104.44,104.47,104.43,104.45,6100.0,94.4896,94.5168,94.4806,94.4987,6100.0
2014-11-20 14:20:00,104.46,104.47,104.45,104.47,13900.0,94.5077,94.5168,94.4987,94.5168,13900.0
2014-11-20 14:25:00,104.47,104.48,104.45,104.46,4300.0,94.5168,94.5258,94.4987,94.5077,4300.0
2014-11-20 14:30:00,104.46,104.46,104.4,104.4,3100.0,94.5077,94.5077,94.4534,94.4534,3100.0
2014-11-20 14:35:00,104.41,104.43,104.37,104.37,4700.0,94.4625,94.4806,94.4263,94.4263,4700.0
2014-11-20 14:40:00,104.36,104.38,104.35,104.37,4000.0,94.4172,94.4353,94.4082,94.4263,4000.0
2014-11-20 14:45:00,104.39,104.39,104.35,104.36,3100.0,94.4444,94.4444,94.4082,94.4172,3100.0
2014-11-20 14:50:00,104.39,104.39,104.36,104.36,10000.0,94.4444,94.4444,94.4172,94.4172,10000.0
2014-11-20 14:55:00,104.38,104.38,104.29,104.3,2500.0,94.4353,94.4353,94.3539,94.3629,2500.0
2014-11-20 15:00:00,104.26,104.29,104.24,104.29,4900.0,94.3268,94.3539,94.3087,94.3539,4900.0
2014-11-20 15:05:00,104.3,104.31,104.27,104.29,9100.0,94.3629,94.372,94.3358,94.3539,9100.0
2014-11-20 15:10:00,104.3,104.3,104.26,104.26,2000.0,94.3629,94.3629,94.3268,94.3268,2000.0
2014-11-20 15:15:00,104.25,104.27,104.24,104.26,4100.0,94.3177,94.3358,94.3087,94.3268,4100.0
2014-11-20 15:20:00,104.27,104.27,104.24,104.27,2500.0,94.3358,94.3358,94.3087,94.3358,2500.0
2014-11-20 15:25:00,104.26,104.32,104.25,104.3,5100.0,94.3268,94.381,94.3177,94.3629,5100.0
2014-11-20 15:30:00,104.3,104.32,104.29,104.32,4100.0,94.3629,94.381,94.3539,94.381,4100.0
2014-11-20 15:35:00,104.32,104.36,104.3,104.36,4300.0,94.381,94.4172,94.3629,94.4172,4300.0
2014-11-20 15:40:00,104.35,104.39,104.34,104.36,5600.0,94.4082,94.4444,94.3991,94.4172,5600.0
2014-11-20 15:45:00,104.35,104.35,104.3,104.33,6700.0,94.4082,94.4082,94.3629,94.3901,6700.0
2014-11-20 15:50:00,104.34,104.35,104.3,104.3,2300.0,94.3991,94.4082,94.3629,94.3629,2300.0
2014-11-20 15:55:00,104.31,104.37,104.31,104.37,11400.0,94.372,94.4263,94.372,94.4263,11400.0
2014-11-21 09:30:00,105.44,105.63,105.35,105.35,35400.0,95.3943,95.5662,95.3129,95.3129,35400.0
2014-11-21 09:35:00,105.33,105.38,105.31,105.38,8600.0,95.2948,95.3401,95.2767,95.3401,8600.0
2014-11-21 09:40:00,105.36,105.36,105.28,105.31,2800.0,95.322,95.322,95.2496,95.2767,2800.0
2014-11-21 09:45:00,105.32,105.32,105.25,105.31,20000.0,95.2858,95.2858,95.2224,95.2767,20000.0
2014-11-21 09:50:00,105.33,105.39,105.31,105.31,3100.0,95.2948,95.3491,95.2767,95.2767,3100.0
2014-11-21 09:55:00,105.34,105.34,105.27,105.34,900.0,95.3039,95.3039,95.2405,95.3039,900.0
2014-11-21 10:00:00,105.35,105.38,105.25,105.25,2400.0,95.3129,95.3401,95.2224,95.2224,2400.0
2014-11-21 10:05:00,105.27,105.27,105.2,105.22,1800.0,95.2405,95.2405,95.1772,95.1953,1800.0
2014-11-21 10:10:00,105.21,105.25,105.17,105.25,2400.0,95.1862,95.2224,95.1501,95.2224,2400.0
2014-11-21 10:15:00,105.28,105.3,105.19,105.21,1900.0,95.2496,95.2677,95.1682,95.1862,1900.0
2014-11-21 10:20:00,105.22,105.26,105.2,105.26,4500.0,95.1953,95.2315,95.1772,95.2315,4500.0
2014-11-21 10:25:00,105.29,105.3,105.26,105.26,800.0,95.2586,95.2677,95.2315,95.2315,800.0
2014-11-21 10:30:00,105.3,105.3,105.26,105.26,2800.0,95.2677,95.2677,95.2315,95.2315,2800.0
2014-11-21 10:35:00,105.27,105.29,105.21,105.29,5500.0,95.2405,95.2586,95.1862,95.2586,5500.0
2014-11-21 10:40:00,105.28,105.29,105.23,105.27,34800.0,95.2496,95.2586,95.2043,95.2405,34800.0
2014-11-21 10:45:00,105.29,105.29,105.18,105.19,39900.0,95.2586,95.2586,95.1591,95.1682,39900.0
2014-11-21 10:50:00,105.17,105.2,105.16,105.19,23200.0,95.1501,95.1772,95.141,95.1682,23200.0
2014-11-21 10:55:00,105.19,105.19,105.06,105.11,6700.0,95.1682,95.1682,95.0505,95.0958,6700.0
2014-11-21 11:00:00,105.08,105.08,105.02,105.04,3900.0,95.0686,95.0686,95.0144,95.0324,3900.0
2014-11-21 11:05:00,105.02,105.02,104.97,105.02,4700.0,95.0144,95.0144,94.9691,95.0144,4700.0
2014-11-21 11:10:00,105.04,105.1,105.01,105.1,5900.0,95.0324,95.0867,95.0053,95.0867,5900.0
2014-11-21 11:15:00,105.11,105.14,105.09,105.09,1800.0,95.0958,95.1229,95.0777,95.0777,1800.0
2014-11-21 11:20:00,105.12,105.14,105.1,105.12,4900.0,95.1048,95.1229,95.0867,95.1048,4900.0
2014-11-21 11:25:00,105.12,105.14,105.11,105.11,1400.0,95.1048,95.1229,95.0958,95.0958,1400.0
2014-11-21 11:30:00,105.08,105.13,105.07,105.13,2400.0,95.0686,95.1139,95.0596,95.1139,2400.0
2014-11-21 11:35:00,105.09,105.09,105.01,105.03,89100.0,95.0777,95.0777,95.0053,95.0234,89100.0
2014-11-21 11:40:00,105.03,105.07,105.03,105.06,600.0,95.0234,95.0596,95.0234,95.0505,600.0
2014-11-21 11:45:00,105.02,105.05,105.01,105.05,5200.0,95.0144,95.0415,95.0053,95.0415,5200.0
2014-11-21 11:50:00,105.02,105.04,105.02,105.02,2800.0,95.0144,95.0324,95.0144,95.0144,2800.0
2014-11-21 11:55:00,105.02,105.1,105.02,105.09,3500.0,95.0144,95.0867,95.0144,95.0777,3500.0
2014-11-21 12:00:00,105.09,105.14,105.06,105.12,2000.0,95.0777,95.1229,95.0505,95.1048,2000.0
2014-11-21 12:05:00,105.12,105.12,105.06,105.1,2300.0,95.1048,95.1048,95.0505,95.0867,2300.0
2014-11-21 12:10:00,105.1,105.11,105.07,105.09,5400.0,95.0867,95.0958,95.0596,95.0777,5400.0
2014-11-21 12:15:00,105.05,105.05,105.0,105.0,3500.0,95.0415,95.0415,94.9963,94.9963,3500.0
2014-11-21 12:20:00,105.01,105.02,104.98,105.0,3700.0,95.0053,95.0144,94.9782,94.9963,3700.0
2014-11-21 12:25:00,105.01,105.05,105.0,105.0,7100.0,95.0053,95.0415,94.9963,94.9963,7100.0
2014-11-21 12:30:00,104.99,105.05,104.97,104.99,3200.0,94.9872,95.0415,94.9691,94.9872,3200.0
2014-11-21 12:35:00,105.0,105.06,105.0,105.04,5300.0,94.9963,95.0505,94.9963,95.0324,5300.0
2014-11-21 12:40:00,105.05,105.09,105.02,105.04,4700.0,95.0415,95.0777,95.0144,95.0324,4700.0
2014-11-21 12:45:00,105.04,105.05,105.02,105.03,2400.0,95.0324,95.0415,95.0144,95.0234,2400.0
2014-11-21 12:50:00,105.02,105.05,104.97,104.97,3200.0,95.0144,95.0415,94.9691,94.9691,3200.0
2014-11-21 12:55:00,104.98,105.0,104.94,104.98,2900.0,94.9782,94.9963,94.942,94.9782,2900.0
2014-11-21 13:00:00,104.97,104.99,104.92,104.97,5000.0,94.9691,94.9872,94.9239,94.9691,5000.0
2014-11-21 13:05:00,104.98,104.98,104.91,104.91,1100.0,94.9782,94.9782,94.9148,94.9148,1100.0
2014-11-21 13:10:00,104.95,104.97,104.92,104.95,2200.0,94.951,94.9691,94.9239,94.951,2200.0
2014-11-21 13:15:00,104.93,104.93,104.88,104.88,13700.0,94.9329,94.9329,94.8877,94.8877,13700.0
2014-11-21 13:20:00,104.89,104.9,104.87,104.9,4300.0,94.8967,94.9058,94.8786,94.9058,4300.0
2014-11-21 13:25:00,104.91,104.91,104.76,104.78,199700.0,94.9148,94.9148,94.7791,94.7972,199700.0
2014-11-21 13:30:00,104.75,104.79,104.67,104.78,6200.0,94.7701,94.8063,94.6977,94.7972,6200.0
2014-11-21 13:35:00,104.78,104.81,104.77,104.79,2700.0,94.7972,94.8244,94.7882,94.8063,2700.0
2014-11-21 13:40:00,104.8,104.82,104.77,104.8,5000.0,94.8153,94.8334,94.7882,94.8153,5000.0
2014-11-21 13:45:00,104.81,104.88,104.81,104.88,4300.0,94.8244,94.8877,94.8244,94.8877,4300.0
2014-11-21 13:50:00,104.87,104.96,104.86,104.95,4900.0,94.8786,94.9601,94.8696,94.951,4900.0
2014-11-21 13:55:00,104.97,105.0,104.91,104.91,2300.0,94.9691,94.9963,94.9148,94.9148,2300.0
2014-11-21 14:00:00,104.91,104.97,104.91,104.96,2100.0,94.9148,94.9691,94.9148,94.9601,2100.0
2014-11-21 14:05:00,104.96,104.96,104.92,104.94,2600.0,94.9601,94.9601,94.9239,94.942,2600.0
2014-11-21 14:10:00,104.97,104.98,104.92,104.92,9900.0,94.9691,94.9782,94.9239,94.9239,9900.0
2014-11-21 14:15:00,104.92,104.92,104.89,104.9,2700.0,94.9239,94.9239,94.8967,94.9058,2700.0
2014-11-21 14:20:00,104.88,104.88,104.82,104.84,41200.0,94.8877,94.8877,94.8334,94.8515,41200.0
2014-11-21 14:25:00,104.84,104.84,104.8,104.81,4400.0,94.8515,94.8515,94.8153,94.8244,4400.0
2014-11-21 14:30:00,104.82,104.85,104.74,104.85,9800.0,94.8334,94.8605,94.761,94.8605,9800.0
2014-11-21 14:35:00,104.83,104.84,104.74,104.77,7800.0,94.8425,94.8515,94.761,94.7882,7800.0
2014-11-21 14:40:00,104.8,104.93,104.79,104.9,6000.0,94.8153,94.9329,94.8063,94.9058,6000.0
2014-11-21 14:45:00,104.9,104.91,104.87,104.9,7900.0,94.9058,94.9148,94.8786,94.9058,7900.0
2014-11-21 14:50:00,104.9,104.95,104.9,104.94,4100.0,94.9058,94.951,94.9058,94.942,4100.0
2014-11-21 14:55:00,104.94,104.94,104.87,104.92,4000.0,94.942,94.942,94.8786,94.9239,4000.0
2014-11-21 15:00:00,104.9,104.97,104.9,104.96,2500.0,94.9058,94.9691,94.9058,94.9601,2500.0
2014-11-21 15:05:00,104.95,104.97,104.93,104.93,1800.0,94.951,94.9691,94.9329,94.9329,1800.0
2014-11-21 15:10:00,104.93,105.01,104.92,104.99,5700.0,94.9329,95.0053,94.9239,94.9872,5700.0
2014-11-21 15:15:00,104.97,104.99,104.95,104.98,3700.0,94.9691,94.9872,94.951,94.9782,3700.0
2014-11-21 15:20:00,104.95,104.99,104.94,104.96,13800.0,94.951,94.9872,94.942,94.9601,13800.0
2014-11-21 15:25:00,104.98,105.01,104.95,105.01,10200.0,94.9782,95.0053,94.951,95.0053,10200.0
2014-11-21 15:30:00,105.0,105.06,105.0,105.05,15600.0,94.9963,95.0505,94.9963,95.0415,15600.0
2014-11-21 15:35:00,105.05,105.07,105.0,105.01,59200.0,95.0415,95.0596,94.9963,95.0053,59200.0
2014-11-21 15:40:00,105.02,105.02,104.97,104.99,5000.0,95.0144,95.0144,94.9691,94.9872,5000.0
2014-11-21 15:45:00,105.0,105.0,104.93,104.94,5700.0,94.9963,94.9963,94.9329,94.942,5700.0
2014-11-21 15:50:00,104.94,105.0,104.91,104.92,8200.0,94.942,94.9963,94.9148,94.9239,8200.0
2014-11-21 15:55:00,104.92,104.99,104.9,104.99,10900.0,94.9239,94.9872,94.9058,94.9872,10900.0
2014-11-24 09:30:00,105.29,105.39,105.29,105.39,21000.0,95.2586,95.3491,95.2586,95.3491,21000.0
2014-11-24 09:35:00,105.39,105.46,105.38,105.43,3600.0,95.3491,95.4124,95.3401,95.3853,3600.0
2014-11-24 09:40:00,105.43,105.45,105.31,105.34,6200.0,95.3853,95.4034,95.2767,95.3039,6200.0
2014-11-24 09:45:00,105.31,105.34,105.3,105.3,1100.0,95.2767,95.3039,95.2677,95.2677,1100.0
2014-11-24 09:50:00,105.34,105.38,105.32,105.33,2700.0,95.3039,95.3401,95.2858,95.2948,2700.0
2014-11-24 09:55:00,105.36,105.41,105.34,105.36,2800.0,95.322,95.3672,95.3039,95.322,2800.0
2014-11-24 10:00:00,105.37,105.44,105.37,105.44,6700.0,95.331,95.3943,95.331,95.3943,6700.0
2014-11-24 10:05:00,105.44,105.48,105.4,105.44,12500.0,95.3943,95.4305,95.3581,95.3943,12500.0
2014-11-24 10:10:00,105.44,105.5,105.44,105.48,8900.0,95.3943,95.4486,95.3943,95.4305,8900.0
2014-11-24 10:15:00,105.48,105.48,105.42,105.46,2300.0,95.4305,95.4305,95.3762,95.4124,2300.0
2014-11-24 10:20:00,105.47,105.49,105.45,105.47,8100.0,95.4215,95.4396,95.4034,95.4215,8100.0
2014-11-24 10:25:00,105.48,105.49,105.46,105.48,2100.0,95.4305,95.4396,95.4124,95.4305,2100.0
2014-11-24 10:30:00,105.48,105.49,105.43,105.46,1100.0,95.4305,95.4396,95.3853,95.4124,1100.0
2014-11-24 10:35:00,105.46,105.46,105.43,105.44,2200.0,95.4124,95.4124,95.3853,95.3943,2200.0
2014-11-24 10:40:00,105.46,105.47,105.45,105.46,2000.0,95.4124,95.4215,95.4034,95.4124,2000.0
2014-11-24 10:45:00,105.44,105.46,105.38,105.39,2200.0,95.3943,95.4124,95.3401,95.3491,2200.0
2014-11-24 10:50:00,105.39,105.41,105.36,105.37,5800.0,95.3491,95.3672,95.322,95.331,5800.0
2014-11-24 10:55:00,105.4,105.42,105.37,105.42,3200.0,95.3581,95.3762,95.331,95.3762,3200.0
2014-11-24 11:00:00,105.41,105.43,105.39,105.41,1100.0,95.3672,95.3853,95.3491,95.3672,1100.0
2014-11-24 11:05:00,105.42,105.42,105.33,105.37,3000.0,95.3762,95.3762,95.2948,95.331,3000.0
2014-11-24 11:10:00,105.38,105.38,105.36,105.37,2700.0,95.3401,95.3401,95.322,95.331,2700.0
2014-11-24 11:15:00,105.37,105.37,105.33,105.33,2500.0,95.331,95.331,95.2948,95.2948,2500.0
2014-11-24 11:20:00,105.34,105.37,105.31,105.32,13800.0,95.3039,95.331,95.2767,95.2858,13800.0
2014-11-24 11:25:00,105.31,105.33,105.3,105.32,1600.0,95.2767,95.2948,95.2677,95.2858,1600.0
2014-11-24 11:30:00,105.35,105.39,105.35,105.39,3000.0,95.3129,95.3491,95.3129,95.3491,3000.0
2014-11-24 11:35:00,105.34,105.36,105.33,105.36,1600.0,95.3039,95.322,95.2948,95.322,1600.0
2014-11-24 11:40:00,105.36,105.41,105.33,105.4,2000.0,95.322,95.3672,95.2948,95.3581,2000.0
2014-11-24 11:45:00,105.39,105.4,105.38,105.38,700.0,95.3491,95.3581,95.3401,95.3401,700.0
2014-11-24 11:50:00,105.37,105.4,105.35,105.4,1200.0,95.331,95.3581,95.3129,95.3581,1200.0
2014-11-24 11:55:00,105.38,105.42,105.37,105.41,1100.0,95.3401,95.3762,95.331,95.3672,1100.0
2014-11-24 12:00:00,105.4,105.46,105.4,105.46,11000.0,95.3581,95.4124,95.3581,95.4124,11000.0
2014-11-24 12:05:00,105.46,105.47,105.44,105.47,2800.0,95.4124,95.4215,95.3943,95.4215,2800.0
2014-11-24 12:10:00,105.44,105.47,105.44,105.45,1300.0,95.3943,95.4215,95.3943,95.4034,1300.0
2014-11-24 12:15:00,105.47,105.47,105.42,105.42,800.0,95.4215,95.4215,95.3762,95.3762,800.0
2014-11-24 12:20:00,105.46,105.47,105.44,105.47,700.0,95.4124,95.4215,95.3943,95.4215,700.0
2014-11-24 12:25:00,105.45,105.47,105.45,105.45,2200.0,95.4034,95.4215,95.4034,95.4034,2200.0
2014-11-24 12:30:00,105.46,105.49,105.43,105.44,2200.0,95.4124,95.4396,95.3853,95.3943,2200.0
2014-11-24 12:35:00,105.45,105.45,105.41,105.45,3300.0,95.4034,95.4034,95.3672,95.4034,3300.0
2014-11-24 12:40:00,105.43,105.45,105.42,105.44,10900.0,95.3853,95.4034,95.3762,95.3943,10900.0
2014-11-24 12:45:00,105.44,105.45,105.43,105.43,3600.0,95.3943,95.4034,95.3853,95.3853,3600.0
2014-11-24 12:50:00,105.45,105.45,105.42,105.42,900.0,95.4034,95.4034,95.3762,95.3762,900.0
2014-11-24 12:55:00,105.4,105.41,105.35,105.39,28300.0,95.3581,95.3672,95.3129,95.3491,28300.0
2014-11-24 13:00:00,105.39,105.4,105.37,105.37,3800.0,95.3491,95.3581,95.331,95.331,3800.0
2014-11-24 13:05:00,105.37,105.39,105.37,105.37,2100.0,95.331,95.3491,95.331,95.331,2100.0
2014-11-24 13:10:00,105.41,105.44,105.41,105.42,3500.0,95.3672,95.3943,95.3672,95.3762,3500.0
2014-11-24 13:15:00,105.43,105.47,105.43,105.45,2600.0,95.3853,95.4215,95.3853,95.4034,2600.0
2014-11-24 13:20:00,105.47,105.48,105.45,105.45,1300.0,95.4215,95.4305,95.4034,95.4034,1300.0
2014-11-24 13:25:00,105.46,105.47,105.45,105.47,1300.0,95.4124,95.4215,95.4034,95.4215,1300.0
2014-11-24 13:30:00,105.47,105.47,105.45,105.45,5100.0,95.4215,95.4215,95.4034,95.4034,5100.0
2014-11-24 13:35:00,105.46,105.47,105.45,105.47,5500.0,95.4124,95.4215,95.4034,95.4215,5500.0
2014-11-24 13:40:00,105.45,105.46,105.44,105.44,2900.0,95.4034,95.4124,95.3943,95.3943,2900.0
2014-11-24 13:45:00,105.42,105.47,105.42,105.46,4100.0,95.3762,95.4215,95.3762,95.4124,4100.0
2014-11-24 13:50:00,105.47,105.48,105.45,105.48,4900.0,95.4215,95.4305,95.4034,95.4305,4900.0
2014-11-24 13:55:00,105.49,105.49,105.47,105.48,1200.0,95.4396,95.4396,95.4215,95.4305,1200.0
2014-11-24 14:00:00,105.49,105.55,105.47,105.55,5300.0,95.4396,95.4939,95.4215,95.4939,5300.0
2014-11-24 14:05:00,105.54,105.56,105.53,105.55,5900.0,95.4848,95.5029,95.4758,95.4939,5900.0
2014-11-24 14:10:00,105.55,105.55,105.51,105.52,2200.0,95.4939,95.4939,95.4577,95.4667,2200.0
2014-11-24 14:15:00,105.54,105.56,105.52,105.56,1800.0,95.4848,95.5029,95.4667,95.5029,1800.0
2014-11-24 14:20:00,105.55,105.56,105.53,105.56,1600.0,95.4939,95.5029,95.4758,95.5029,1600.0
2014-11-24 14:25:00,105.56,105.58,105.55,105.57,2100.0,95.5029,95.521,95.4939,95.512,2100.0
2014-11-24 14:30:00,105.56,105.58,105.54,105.56,5000.0,95.5029,95.521,95.4848,95.5029,5000.0
2014-11-24 14:35:00,105.56,105.56,105.5,105.53,12200.0,95.5029,95.5029,95.4486,95.4758,12200.0
2014-11-24 14:40:00,105.54,105.55,105.53,105.53,4800.0,95.4848,95.4939,95.4758,95.4758,4800.0
2014-11-24 14:45:00,105.56,105.58,105.55,105.57,7200.0,95.5029,95.521,95.4939,95.512,7200.0
2014-11-24 14:50:00,105.56,105.56,105.52,105.53,6000.0,95.5029,95.5029,95.4667,95.4758,6000.0
2014-11-24 14:55:00,105.52,105.52,105.46,105.49,3700.0,95.4667,95.4667,95.4124,95.4396,3700.0
2014-11-24 15:00:00,105.49,105.51,105.48,105.49,2900.0,95.4396,95.4577,95.4305,95.4396,2900.0
2014-11-24 15:05:00,105.49,105.49,105.45,105.49,12700.0,95.4396,95.4396,95.4034,95.4396,12700.0
2014-11-24 15:10:00,105.5,105.51,105.47,105.48,3200.0,95.4486,95.4577,95.4215,95.4305,3200.0
2014-11-24 15:15:00,105.48,105.48,105.43,105.45,16800.0,95.4305,95.4305,95.3853,95.4034,16800.0
2014-11-24 15:20:00,105.44,105.49,105.43,105.48,7300.0,95.3943,95.4396,95.3853,95.4305,7300.0
2014-11-24 15:25:00,105.49,105.51,105.48,105.49,1300.0,95.4396,95.4577,95.4305,95.4396,1300.0
2014-11-24 15:30:00,105.51,105.56,105.51,105.53,7000.0,95.4577,95.5029,95.4577,95.4758,7000.0
2014-11-24 15:35:00,105.52,105.55,105.52,105.54,8000.0,95.4667,95.4939,95.4667,95.4848,8000.0
2014-11-24 15:40:00,105.55,105.56,105.52,105.52,4000.0,95.4939,95.5029,95.4667,95.4667,4000.0
2014-11-24 15:45:00,105.54,105.58,105.53,105.55,5100.0,95.4848,95.521,95.4758,95.4939,5100.0
2014-11-24 15:50:00,105.55,105.6,105.54,105.6,17100.0,95.4939,95.5391,95.4848,95.5391,17100.0
2014-11-24 15:55:00,105.6,105.62,105.56,105.61,7400.0,95.5391,95.5572,95.5029,95.5481,7400.0
2014-11-25 09:30:00,105.83,105.95,105.81,105.95,14400.0,95.7472,95.8557,95.7291,95.8557,14400.0
2014-11-25 09:35:00,105.95,106.04,105.93,105.97,9200.0,95.8557,95.9372,95.8377,95.8738,9200.0
2014-11-25 09:40:00,105.94,105.96,105.85,105.85,3300.0,95.8467,95.8648,95.7653,95.7653,3300.0
2014-11-25 09:45:00,105.88,105.91,105.85,105.85,4900.0,95.7924,95.8196,95.7653,95.7653,4900.0
2014-11-25 09:50:00,105.85,105.85,105.77,105.8,7600.0,95.7653,95.7653,95.6929,95.72,7600.0
2014-11-25 09:55:00,105.8,105.86,105.8,105.86,2700.0,95.72,95.7743,95.72,95.7743,2700.0
2014-11-25 10:00:00,105.82,105.82,105.75,105.75,2500.0,95.7381,95.7381,95.6748,95.6748,2500.0
2014-11-25 10:05:00,105.68,105.68,105.59,105.65,5100.0,95.6115,95.6115,95.53,95.5843,5100.0
2014-11-25 10:10:00,105.68,105.77,105.68,105.76,2300.0,95.6115,95.6929,95.6115,95.6838,2300.0
2014-11-25 10:15:00,105.74,105.78,105.69,105.71,2800.0,95.6658,95.7019,95.6205,95.6386,2800.0
2014-11-25 10:20:00,105.66,105.71,105.65,105.67,8300.0,95.5934,95.6386,95.5843,95.6024,8300.0
2014-11-25 10:25:00,105.66,105.8,105.65,105.79,3500.0,95.5934,95.72,95.5843,95.711,3500.0
2014-11-25 10:30:00,105.77,105.79,105.75,105.78,1600.0,95.6929,95.711,95.6748,95.7019,1600.0
2014-11-25 10:35:00,105.76,105.8,105.71,105.73,3500.0,95.6838,95.72,95.6386,95.6567,3500.0
2014-11-25 10:40:00,105.74,105.74,105.7,105.74,4200.0,95.6658,95.6658,95.6296,95.6658,4200.0
2014-11-25 10:45:00,105.74,105.79,105.7,105.7,2900.0,95.6658,95.711,95.6296,95.6296,2900.0
2014-11-25 10:50:00,105.7,105.73,105.63,105.63,1900.0,95.6296,95.6567,95.5662,95.5662,1900.0
2014-11-25 10:55:00,105.65,105.65,105.59,105.61,1100.0,95.5843,95.5843,95.53,95.5481,1100.0
2014-11-25 11:00:00,105.6,105.63,105.59,105.63,1100.0,95.5391,95.5662,95.53,95.5662,1100.0
2014-11-25 11:05:00,105.61,105.61,105.54,105.54,4700.0,95.5481,95.5481,95.4848,95.4848,4700.0
2014-11-25 11:10:00,105.53,105.56,105.53,105.53,1600.0,95.4758,95.5029,95.4758,95.4758,1600.0
2014-11-25 11:15:00,105.53,105.54,105.47,105.54,4000.0,95.4758,95.4848,95.4215,95.4848,4000.0
2014-11-25 11:20:00,105.53,105.55,105.52,105.52,10500.0,95.4758,95.4939,95.4667,95.4667,10500.0
2014-11-25 11:25:00,105.53,105.56,105.5,105.55,16600.0,95.4758,95.5029,95.4486,95.4939,16600.0
2014-11-25 11:30:00,105.54,105.66,105.53,105.64,24300.0,95.4848,95.5934,95.4758,95.5753,24300.0
2014-11-25 11:35:00,105.62,105.66,105.62,105.65,2200.0,95.5572,95.5934,95.5572,95.5843,2200.0
2014-11-25 11:40:00,105.63,105.64,105.61,105.63,3000.0,95.5662,95.5753,95.5481,95.5662,3000.0
2014-11-25 11:45:00,105.64,105.67,105.62,105.65,5400.0,95.5753,95.6024,95.5572,95.5843,5400.0
2014-11-25 11:50:00,105.64,105.66,105.61,105.64,5900.0,95.5753,95.5934,95.5481,95.5753,5900.0
2014-11-25 11:55:00,105.64,105.65,105.62,105.63,4200.0,95.5753,95.5843,95.5572,95.5662,4200.0
2014-11-25 12:00:00,105.65,105.66,105.64,105.64,4600.0,95.5843,95.5934,95.5753,95.5753,4600.0
2014-11-25 12:05:00,105.66,105.66,105.64,105.64,500.0,95.5934,95.5934,95.5753,95.5753,500.0
2014-11-25 12:10:00,105.63,105.66,105.62,105.63,1800.0,95.5662,95.5934,95.5572,95.5662,1800.0
2014-11-25 12:15:00,105.62,105.64,105.56,105.57,3300.0,95.5572,95.5753,95.5029,95.512,3300.0
2014-11-25 12:20:00,105.58,105.62,105.57,105.6,12900.0,95.521,95.5572,95.512,95.5391,12900.0
2014-11-25 12:25:00,105.6,105.61,105.57,105.61,4300.0,95.5391,95.5481,95.512,95.5481,4300.0
2014-11-25 12:30:00,105.61,105.63,105.6,105.61,3100.0,95.5481,95.5662,95.5391,95.5481,3100.0
2014-11-25 12:35:00,105.61,105.65,105.59,105.63,6500.0,95.5481,95.5843,95.53,95.5662,6500.0
2014-11-25 12:40:00,105.63,105.72,105.62,105.72,2600.0,95.5662,95.6477,95.5572,95.6477,2600.0
2014-11-25 12:45:00,105.72,105.72,105.68,105.69,9700.0,95.6477,95.6477,95.6115,95.6205,9700.0
2014-11-25 12:50:00,105.68,105.68,105.63,105.63,2600.0,95.6115,95.6115,95.5662,95.5662,2600.0
2014-11-25 12:55:00,105.63,105.65,105.59,105.61,1500.0,95.5662,95.5843,95.53,95.5481,1500.0
2014-11-25 13:00:00,105.59,105.64,105.59,105.64,1900.0,95.53,95.5753,95.53,95.5753,1900.0
2014-11-25 13:05:00,105.63,105.64,105.61,105.62,1300.0,95.5662,95.5753,95.5481,95.5572,1300.0
2014-11-25 13:10:00,105.61,105.66,105.61,105.64,6900.0,95.5481,95.5934,95.5481,95.5753,6900.0
2014-11-25 13:15:00,105.64,105.66,105.64,105.65,700.0,95.5753,95.5934,95.5753,95.5843,700.0
2014-11-25 13:20:00,105.66,105.68,105.65,105.67,1100.0,95.5934,95.6115,95.5843,95.6024,1100.0
2014-11-25 13:25:00,105.69,105.7,105.68,105.7,3800.0,95.6205,95.6296,95.6115,95.6296,3800.0
2014-11-25 13:30:00,105.69,105.7,105.68,105.68,2000.0,95.6205,95.6296,95.6115,95.6115,2000.0
2014-11-25 13:35:00,105.68,105.7,105.67,105.67,9300.0,95.6115,95.6296,95.6024,95.6024,9300.0
2014-11-25 13:40:00,105.68,105.73,105.65,105.72,6300.0,95.6115,95.6567,95.5843,95.6477,6300.0
2014-11-25 13:45:00,105.7,105.71,105.69,105.7,1600.0,95.6296,95.6386,95.6205,95.6296,1600.0
2014-11-25 13:50:00,105.71,105.71,105.69,105.69,400.0,95.6386,95.6386,95.6205,95.6205,400.0
2014-11-25 13:55:00,105.68,105.71,105.68,105.71,3400.0,95.6115,95.6386,95.6115,95.6386,3400.0
2014-11-25 14:00:00,105.69,105.69,105.66,105.66,1800.0,95.6205,95.6205,95.5934,95.5934,1800.0
2014-11-25 14:05:00,105.68,105.69,105.63,105.65,4600.0,95.6115,95.6205,95.5662,95.5843,4600.0
2014-11-25 14:10:00,105.66,105.7,105.65,105.7,21200.0,95.5934,95.6296,95.5843,95.6296,21200.0
2014-11-25 14:15:00,105.72,105.73,105.67,105.68,5000.0,95.6477,95.6567,95.6024,95.6115,5000.0
2014-11-25 14:20:00,105.7,105.71,105.68,105.71,6100.0,95.6296,95.6386,95.6115,95.6386,6100.0
2014-11-25 14:25:00,105.71,105.71,105.67,105.68,15900.0,95.6386,95.6386,95.6024,95.6115,15900.0
2014-11-25 14:30:00,105.71,105.71,105.69,105.7,300.0,95.6386,95.6386,95.6205,95.6296,300.0
2014-11-25 14:35:00,105.69,105.69,105.67,105.68,1300.0,95.6205,95.6205,95.6024,95.6115,1300.0
2014-11-25 14:40:00,105.68,105.7,105.67,105.68,1000.0,95.6115,95.6296,95.6024,95.6115,1000.0
2014-11-25 14:45:00,105.67,105.67,105.58,105.59,15400.0,95.6024,95.6024,95.521,95.53,15400.0
2014-11-25 14:50:00,105.57,105.6,105.57,105.57,3500.0,95.512,95.5391,95.512,95.512,3500.0
2014-11-25 14:55:00,105.57,105.57,105.49,105.57,23600.0,95.512,95.512,95.4396,95.512,23600.0
2014-11-25 15:00:00,105.6,105.61,105.58,105.61,3200.0,95.5391,95.5481,95.521,95.5481,3200.0
2014-11-25 15:05:00,105.6,105.66,105.59,105.64,2400.0,95.5391,95.5934,95.53,95.5753,2400.0
2014-11-25 15:10:00,105.65,105.66,105.63,105.66,2000.0,95.5843,95.5934,95.5662,95.5934,2000.0
2014-11-25 15:15:00,105.67,105.68,105.66,105.67,109200.0,95.6024,95.6115,95.5934,95.6024,109200.0
2014-11-25 15:20:00,105.68,105.7,105.67,105.69,7200.0,95.6115,95.6296,95.6024,95.6205,7200.0
2014-11-25 15:25:00,105.69,105.72,105.67,105.69,3700.0,95.6205,95.6477,95.6024,95.6205,3700.0
2014-11-25 15:30:00,105.69,105.7,105.66,105.67,29400.0,95.6205,95.6296,95.5934,95.6024,29400.0
2014-11-25 15:35:00,105.67,105.68,105.64,105.64,8500.0,95.6024,95.6115,95.5753,95.5753,8500.0
2014-11-25 15:40:00,105.64,105.66,105.61,105.61,14800.0,95.5753,95.5934,95.5481,95.5481,14800.0
2014-11-25 15:45:00,105.62,105.63,105.59,105.61,10400.0,95.5572,95.5662,95.53,95.5481,10400.0
2014-11-25 15:50:00,105.59,105.64,105.59,105.61,6400.0,95.53,95.5753,95.53,95.5481,6400.0
2014-11-25 15:55:00,105.59,105.61,105.55,105.59,19900.0,95.53,95.5481,95.4939,95.53,19900.0
2014-11-26 09:30:00,105.66,105.66,105.55,105.55,19300.0,95.5934,95.5934,95.4939,95.4939,19300.0
2014-11-26 09:35:00,105.56,105.63,105.55,105.63,6400.0,95.5029,95.5662,95.4939,95.5662,6400.0
2014-11-26 09:40:00,105.64,105.64,105.55,105.58,2200.0,95.5753,95.5753,95.4939,95.521,2200.0
2014-11-26 09:45:00,105.61,105.67,105.61,105.67,3100.0,95.5481,95.6024,95.5481,95.6024,3100.0
2014-11-26 09:50:00,105.62,105.68,105.61,105.68,400.0,95.5572,95.6115,95.5481,95.6115,400.0
2014-11-26 09:55:00,105.65,105.69,105.63,105.68,1300.0,95.5843,95.6205,95.5662,95.6115,1300.0
2014-11-26 10:00:00,105.61,105.7,105.6,105.61,2100.0,95.5481,95.6296,95.5391,95.5481,2100.0
2014-11-26 10:05:00,105.57,105.65,105.57,105.65,900.0,95.512,95.5843,95.512,95.5843,900.0
2014-11-26 10:10:00,105.67,105.69,105.62,105.69,6800.0,95.6024,95.6205,95.5572,95.6205,6800.0
2014-11-26 10:15:00,105.69,105.7,105.67,105.7,1800.0,95.6205,95.6296,95.6024,95.6296,1800.0
2014-11-26 10:20:00,105.73,105.75,105.7,105.75,1500.0,95.6567,95.6748,95.6296,95.6748,1500.0
2014-11-26 10:25:00,105.75,105.75,105.74,105.74,800.0,95.6748,95.6748,95.6658,95.6658,800.0
2014-11-26 10:30:00,105.75,105.77,105.7,105.7,1700.0,95.6748,95.6929,95.6296,95.6296,1700.0
2014-11-26 10:35:00,105.72,105.73,105.69,105.72,3900.0,95.6477,95.6567,95.6205,95.6477,3900.0
2014-11-26 10:40:00,105.68,105.72,105.67,105.72,1300.0,95.6115,95.6477,95.6024,95.6477,1300.0
2014-11-26 10:45:00,105.74,105.74,105.7,105.71,1200.0,95.6658,95.6658,95.6296,95.6386,1200.0
2014-11-26 10:50:00,105.69,105.7,105.67,105.69,800.0,95.6205,95.6296,95.6024,95.6205,800.0
2014-11-26 10:55:00,105.69,105.71,105.65,105.69,3600.0,95.6205,95.6386,95.5843,95.6205,3600.0
2014-11-26 11:00:00,105.7,105.71,105.7,105.71,700.0,95.6296,95.6386,95.6296,95.6386,700.0
2014-11-26 11:05:00,105.72,105.73,105.68,105.7,7500.0,95.6477,95.6567,95.6115,95.6296,7500.0
2014-11-26 11:10:00,105.68,105.7,105.67,105.67,15300.0,95.6115,95.6296,95.6024,95.6024,15300.0
2014-11-26 11:15:00,105.66,105.68,105.63,105.63,3700.0,95.5934,95.6115,95.5662,95.5662,3700.0
2014-11-26 11:20:00,105.65,105.66,105.62,105.63,2900.0,95.5843,95.5934,95.5572,95.5662,2900.0
2014-11-26 11:25:00,105.65,105.69,105.64,105.69,3500.0,95.5843,95.6205,95.5753,95.6205,3500.0
2014-11-26 11:30:00,105.68,105.69,105.68,105.69,600.0,95.6115,95.6205,95.6115,95.6205,600.0
2014-11-26 11:35:00,105.73,105.74,105.71,105.71,500.0,95.6567,95.6658,95.6386,95.6386,500.0
2014-11-26 11:40:00,105.74,105.76,105.72,105.73,6700.0,95.6658,95.6838,95.6477,95.6567,6700.0
2014-11-26 11:45:00,105.73,105.76,105.69,105.76,867900.0,95.6567,95.6838,95.6205,95.6838,867900.0
2014-11-26 11:50:00,105.76,105.76,105.7,105.72,4600.0,95.6838,95.6838,95.6296,95.6477,4600.0
2014-11-26 11:55:00,105.71,105.71,105.69,105.69,18900.0,95.6386,95.6386,95.6205,95.6205,18900.0
2014-11-26 12:00:00,105.69,105.7,105.66,105.7,2000.0,95.6205,95.6296,95.5934,95.6296,2000.0
2014-11-26 12:05:00,105.73,105.74,105.67,105.7,7800.0,95.6567,95.6658,95.6024,95.6296,7800.0
2014-11-26 12:10:00,105.69,105.7,105.66,105.67,2000.0,95.6205,95.6296,95.5934,95.6024,2000.0
2014-11-26 12:15:00,105.68,105.69,105.67,105.67,5700.0,95.6115,95.6205,95.6024,95.6024,5700.0
2014-11-26 12:20:00,105.67,105.67,105.65,105.65,4100.0,95.6024,95.6024,95.5843,95.5843,4100.0
2014-11-26 12:25:00,105.66,105.66,105.64,105.66,2400.0,95.5934,95.5934,95.5753,95.5934,2400.0
2014-11-26 12:30:00,105.67,105.7,105.65,105.7,1200.0,95.6024,95.6296,95.5843,95.6296,1200.0
2014-11-26 12:35:00,105.67,105.67,105.66,105.66,700.0,95.6024,95.6024,95.5934,95.5934,700.0
2014-11-26 12:40:00,105.68,105.68,105.68,105.68,200.0,95.6115,95.6115,95.6115,95.6115,200.0
2014-11-26 12:45:00,105.66,105.7,105.65,105.7,1800.0,95.5934,95.6296,95.5843,95.6296,1800.0
2014-11-26 12:50:00,105.68,105.68,105.67,105.68,1900.0,95.6115,95.6115,95.6024,95.6115,1900.0
2014-11-26 12:55:00,105.68,105.69,105.66,105.68,1400.0,95.6115,95.6205,95.5934,95.6115,1400.0
2014-11-26 13:00:00,105.68,105.72,105.68,105.71,2600.0,95.6115,95.6477,95.6115,95.6386,2600.0
2014-11-26 13:05:00,105.71,105.73,105.7,105.71,3200.0,95.6386,95.6567,95.6296,95.6386,3200.0
2014-11-26 13:10:00,105.72,105.72,105.7,105.71,800.0,95.6477,95.6477,95.6296,95.6386,800.0
2014-11-26 13:15:00,105.71,105.74,105.71,105.73,4900.0,95.6386,95.6658,95.6386,95.6567,4900.0
2014-11-26 13:20:00,105.73,105.73,105.72,105.73,100.0,95.6567,95.6567,95.6477,95.6567,100.0
2014-11-26 13:25:00,105.72,105.74,105.72,105.74,700.0,95.6477,95.6658,95.6477,95.6658,700.0
2014-11-26 13:30:00,105.73,105.76,105.73,105.75,1000.0,95.6567,95.6838,95.6567,95.6748,1000.0
2014-11-26 13:35:00,105.73,105.76,105.73,105.75,3100.0,95.6567,95.6838,95.6567,95.6748,3100.0
2014-11-26 13:40:00,105.75,105.78,105.74,105.77,5400.0,95.6748,95.7019,95.6658,95.6929,5400.0
2014-11-26 13:45:00,105.76,105.79,105.76,105.79,5900.0,95.6838,95.711,95.6838,95.711,5900.0
2014-11-26 13:50:00,105.78,105.79,105.74,105.77,3400.0,95.7019,95.711,95.6658,95.6929,3400.0
2014-11-26 13:55:00,105.76,105.77,105.75,105.76,3200.0,95.6838,95.6929,95.6748,95.6838,3200.0
2014-11-26 14:00:00,105.76,105.77,105.75,105.77,4300.0,95.6838,95.6929,95.6748,95.6929,4300.0
2014-11-26 14:05:00,105.76,105.78,105.73,105.74,12200.0,95.6838,95.7019,95.6567,95.6658,12200.0
2014-11-26 14:10:00,105.74,105.74,105.71,105.72,15600.0,95.6658,95.6658,95.6386,95.6477,15600.0
2014-11-26 14:15:00,105.73,105.75,105.72,105.75,8800.0,95.6567,95.6748,95.6477,95.6748,8800.0
2014-11-26 14:20:00,105.75,105.75,105.73,105.74,4300.0,95.6748,95.6748,95.6567,95.6658,4300.0
2014-11-26 14:25:00,105.75,105.77,105.74,105.77,4800.0,95.6748,95.6929,95.6658,95.6929,4800.0
2014-11-26 14:30:00,105.77,105.78,105.75,105.75,5300.0,95.6929,95.7019,95.6748,95.6748,5300.0
2014-11-26 14:35:00,105.77,105.78,105.74,105.74,19200.0,95.6929,95.7019,95.6658,95.6658,19200.0
2014-11-26 14:40:00,105.75,105.77,105.74,105.77,9800.0,95.6748,95.6929,95.6658,95.6929,9800.0
2014-11-26 14:45:00,105.77,105.78,105.75,105.76,7300.0,95.6929,95.7019,95.6748,95.6838,7300.0
2014-11-26 14:50:00,105.77,105.79,105.75,105.78,5900.0,95.6929,95.711,95.6748,95.7019,5900.0
2014-11-26 14:55:00,105.78,105.8,105.75,105.75,9600.0,95.7019,95.72,95.6748,95.6748,9600.0
2014-11-26 15:00:00,105.76,105.76,105.75,105.75,5800.0,95.6838,95.6838,95.6748,95.6748,5800.0
2014-11-26 15:05:00,105.75,105.75,105.73,105.74,4500.0,95.6748,95.6748,95.6567,95.6658,4500.0
2014-11-26 15:10:00,105.74,105.77,105.73,105.77,6800.0,95.6658,95.6929,95.6567,95.6929,6800.0
2014-11-26 15:15:00,105.76,105.8,105.75,105.8,5600.0,95.6838,95.72,95.6748,95.72,5600.0
2014-11-26 15:20:00,105.79,105.82,105.78,105.8,10000.0,95.711,95.7381,95.7019,95.72,10000.0
2014-11-26 15:25:00,105.79,105.8,105.78,105.8,10400.0,95.711,95.72,95.7019,95.72,10400.0
2014-11-26 15:30:00,105.8,105.81,105.79,105.81,5200.0,95.72,95.7291,95.711,95.7291,5200.0
2014-11-26 15:35:00,105.81,105.83,105.8,105.82,3000.0,95.7291,95.7472,95.72,95.7381,3000.0
2014-11-26 15:40:00,105.82,105.85,105.81,105.85,5100.0,95.7381,95.7653,95.7291,95.7653,5100.0
2014-11-26 15:45:00,105.85,105.87,105.85,105.85,5500.0,95.7653,95.7834,95.7653,95.7653,5500.0
2014-11-26 15:50:00,105.85,105.9,105.85,105.88,7100.0,95.7653,95.8105,95.7653,95.7924,7100.0
2014-11-26 15:55:00,105.89,105.95,105.89,105.94,25400.0,95.8015,95.8557,95.8015,95.8467,25400.0
2014-11-28 09:30:00,105.88,105.88,105.7,105.82,9900.0,95.7924,95.7924,95.6296,95.7381,9900.0
2014-11-28 09:35:00,105.79,105.79,105.68,105.72,6500.0,95.711,95.711,95.6115,95.6477,6500.0
2014-11-28 09:40:00,105.72,105.78,105.69,105.76,6300.0,95.6477,95.7019,95.6205,95.6838,6300.0
2014-11-28 09:45:00,105.78,105.86,105.77,105.8,3300.0,95.7019,95.7743,95.6929,95.72,3300.0
2014-11-28 09:50:00,105.79,105.86,105.77,105.86,1200.0,95.711,95.7743,95.6929,95.7743,1200.0
2014-11-28 09:55:00,105.85,105.94,105.85,105.94,1300.0,95.7653,95.8467,95.7653,95.8467,1300.0
2014-11-28 10:00:00,105.95,105.97,105.92,105.94,2200.0,95.8557,95.8738,95.8286,95.8467,2200.0
2014-11-28 10:05:00,105.91,105.96,105.91,105.96,1800.0,95.8196,95.8648,95.8196,95.8648,1800.0
2014-11-28 10:10:00,105.98,106.02,105.98,105.98,2100.0,95.8829,95.9191,95.8829,95.8829,2100.0
2014-11-28 10:15:00,105.99,106.02,105.99,106.01,1300.0,95.8919,95.9191,95.8919,95.91,1300.0
2014-11-28 10:20:00,106.01,106.02,106.01,106.02,200.0,95.91,95.9191,95.91,95.9191,200.0
2014-11-28 10:25:00,106.0,106.01,105.97,106.0,4200.0,95.901,95.91,95.8738,95.901,4200.0
2014-11-28 10:30:00,105.99,106.0,105.96,106.0,2300.0,95.8919,95.901,95.8648,95.901,2300.0
2014-11-28 10:35:00,106.01,106.02,105.98,106.0,3900.0,95.91,95.9191,95.8829,95.901,3900.0
2014-11-28 10:40:00,106.02,106.05,106.01,106.04,1000.0,95.9191,95.9462,95.91,95.9372,1000.0
2014-11-28 10:45:00,106.03,106.03,106.0,106.0,5900.0,95.9281,95.9281,95.901,95.901,5900.0
2014-11-28 10:50:00,105.98,105.98,105.96,105.97,900.0,95.8829,95.8829,95.8648,95.8738,900.0
2014-11-28 10:55:00,105.96,105.97,105.95,105.96,11500.0,95.8648,95.8738,95.8557,95.8648,11500.0
2014-11-28 11:00:00,105.96,106.01,105.95,105.98,3800.0,95.8648,95.91,95.8557,95.8829,3800.0
2014-11-28 11:05:00,106.0,106.04,105.99,106.02,3700.0,95.901,95.9372,95.8919,95.9191,3700.0
2014-11-28 11:10:00,106.03,106.06,106.01,106.04,9800.0,95.9281,95.9553,95.91,95.9372,9800.0
2014-11-28 11:15:00,106.04,106.07,106.03,106.05,2000.0,95.9372,95.9643,95.9281,95.9462,2000.0
2014-11-28 11:20:00,106.08,106.1,106.05,106.06,10100.0,95.9734,95.9915,95.9462,95.9553,10100.0
2014-11-28 11:25:00,106.05,106.07,106.03,106.04,10300.0,95.9462,95.9643,95.9281,95.9372,10300.0
2014-11-28 11:30:00,106.04,106.07,106.0,106.03,5500.0,95.9372,95.9643,95.901,95.9281,5500.0
2014-11-28 11:35:00,106.05,106.08,106.05,106.07,6400.0,95.9462,95.9734,95.9462,95.9643,6400.0
2014-11-28 11:40:00,106.08,106.08,106.03,106.06,4200.0,95.9734,95.9734,95.9281,95.9553,4200.0
2014-11-28 11:45:00,106.04,106.04,105.96,105.99,4100.0,95.9372,95.9372,95.8648,95.8919,4100.0
2014-11-28 11:50:00,106.0,106.0,105.95,105.95,5600.0,95.901,95.901,95.8557,95.8557,5600.0
2014-11-28 11:55:00,105.94,105.96,105.93,105.93,3100.0,95.8467,95.8648,95.8377,95.8377,3100.0
2014-11-28 12:00:00,105.93,105.94,105.88,105.92,6000.0,95.8377,95.8467,95.7924,95.8286,6000.0
2014-11-28 12:05:00,105.92,105.92,105.86,105.87,3700.0,95.8286,95.8286,95.7743,95.7834,3700.0
2014-11-28 12:10:00,105.85,105.92,105.85,105.91,18900.0,95.7653,95.8286,95.7653,95.8196,18900.0
2014-11-28 12:15:00,105.88,105.9,105.87,105.89,25400.0,95.7924,95.8105,95.7834,95.8015,25400.0
2014-11-28 12:20:00,105.89,105.89,105.86,105.87,300.0,95.8015,95.8015,95.7743,95.7834,300.0
2014-11-28 12:25:00,105.87,105.88,105.81,105.83,2500.0,95.7834,95.7924,95.7291,95.7472,2500.0
2014-11-28 12:30:00,105.8,105.83,105.8,105.8,2600.0,95.72,95.7472,95.72,95.72,2600.0
2014-11-28 12:35:00,105.81,105.81,105.75,105.75,7100.0,95.7291,95.7291,95.6748,95.6748,7100.0
2014-11-28 12:40:00,105.73,105.75,105.66,105.69,13100.0,95.6567,95.6748,95.5934,95.6205,13100.0
2014-11-28 12:45:00,105.68,105.69,105.65,105.68,3600.0,95.6115,95.6205,95.5843,95.6115,3600.0
2014-11-28 12:50:00,105.67,105.69,105.64,105.69,2000.0,95.6024,95.6205,95.5753,95.6205,2000.0
2014-11-28 12:55:00,105.68,105.81,105.68,105.8,8000.0,95.6115,95.7291,95.6115,95.72,8000.0
2014-12-01 09:30:00,105.56,105.56,105.4,105.46,11700.0,95.5029,95.5029,95.3581,95.4124,11700.0
2014-12-01 09:35:00,105.36,105.36,105.26,105.26,14900.0,95.322,95.322,95.2315,95.2315,14900.0
2014-12-01 09:40:00,105.25,105.25,105.09,105.11,8800.0,95.2224,95.2224,95.0777,95.0958,8800.0
2014-12-01 09:45:00,105.11,105.11,104.95,104.95,8200.0,95.0958,95.0958,94.951,94.951,8200.0
2014-12-01 09:50:00,104.84,104.86,104.45,104.75,23700.0,94.8515,94.8696,94.4987,94.7701,23700.0
2014-12-01 09:55:00,104.71,104.85,104.71,104.82,4200.0,94.7339,94.8605,94.7339,94.8334,4200.0
2014-12-01 10:00:00,104.79,104.9,104.79,104.86,2700.0,94.8063,94.9058,94.8063,94.8696,2700.0
2014-12-01 10:05:00,104.88,104.92,104.77,104.77,6900.0,94.8877,94.9239,94.7882,94.7882,6900.0
2014-12-01 10:10:00,104.75,104.89,104.75,104.88,14700.0,94.7701,94.8967,94.7701,94.8877,14700.0
2014-12-01 10:15:00,104.95,105.02,104.95,105.0,6000.0,94.951,95.0144,94.951,94.9963,6000.0
2014-12-01 10:20:00,104.97,105.08,104.97,105.03,2200.0,94.9691,95.0686,94.9691,95.0234,2200.0
2014-12-01 10:25:00,105.02,105.03,104.96,104.99,6000.0,95.0144,95.0234,94.9601,94.9872,6000.0
2014-12-01 10:30:00,104.94,104.98,104.87,104.87,1800.0,94.942,94.9782,94.8786,94.8786,1800.0
2014-12-01 10:35:00,104.87,104.9,104.78,104.79,1400.0,94.8786,94.9058,94.7972,94.8063,1400.0
2014-12-01 10:40:00,104.78,104.78,104.67,104.7,1300.0,94.7972,94.7972,94.6977,94.7248,1300.0
2014-12-01 10:45:00,104.69,104.73,104.68,104.73,2800.0,94.7158,94.752,94.7067,94.752,2800.0
2014-12-01 10:50:00,104.66,104.69,104.55,104.58,2200.0,94.6887,94.7158,94.5891,94.6163,2200.0
2014-12-01 10:55:00,104.57,104.58,104.48,104.48,3900.0,94.6072,94.6163,94.5258,94.5258,3900.0
2014-12-01 11:00:00,104.53,104.61,104.51,104.6,8900.0,94.571,94.6434,94.5529,94.6344,8900.0
2014-12-01 11:05:00,104.61,104.62,104.55,104.55,6000.0,94.6434,94.6525,94.5891,94.5891,6000.0
2014-12-01 11:10:00,104.54,104.64,104.51,104.54,10900.0,94.5801,94.6706,94.5529,94.5801,10900.0
2014-12-01 11:15:00,104.56,104.66,104.54,104.66,5100.0,94.5982,94.6887,94.5801,94.6887,5100.0
2014-12-01 11:20:00,104.66,104.74,104.66,104.73,4300.0,94.6887,94.761,94.6887,94.752,4300.0
2014-12-01 11:25:00,104.75,104.76,104.71,104.72,2200.0,94.7701,94.7791,94.7339,94.7429,2200.0
2014-12-01 11:30:00,104.74,104.78,104.68,104.72,3800.0,94.761,94.7972,94.7067,94.7429,3800.0
2014-12-01 11:35:00,104.73,104.73,104.63,104.63,2800.0,94.752,94.752,94.6615,94.6615,2800.0
2014-12-01 11:40:00,104.62,104.69,104.62,104.69,900.0,94.6525,94.7158,94.6525,94.7158,900.0
2014-12-01 11:45:00,104.7,104.7,104.64,104.64,1400.0,94.7248,94.7248,94.6706,94.6706,1400.0
2014-12-01 11:50:00,104.6,104.65,104.6,104.61,2100.0,94.6344,94.6796,94.6344,94.6434,2100.0
2014-12-01 11:55:00,104.62,104.62,104.53,104.56,37500.0,94.6525,94.6525,94.571,94.5982,37500.0
2014-12-01 12:00:00,104.55,104.59,104.51,104.53,26800.0,94.5891,94.6253,94.5529,94.571,26800.0
2014-12-01 12:05:00,104.54,104.55,104.51,104.52,25800.0,94.5801,94.5891,94.5529,94.562,25800.0
2014-12-01 12:10:00,104.52,104.6,104.52,104.6,700.0,94.562,94.6344,94.562,94.6344,700.0
2014-12-01 12:15:00,104.68,104.7,104.66,104.7,2600.0,94.7067,94.7248,94.6887,94.7248,2600.0
2014-12-01 12:20:00,104.66,104.68,104.64,104.67,5400.0,94.6887,94.7067,94.6706,94.6977,5400.0
2014-12-01 12:25:00,104.67,104.67,104.61,104.62,1200.0,94.6977,94.6977,94.6434,94.6525,1200.0
2014-12-01 12:30:00,104.62,104.7,104.62,104.69,5000.0,94.6525,94.7248,94.6525,94.7158,5000.0
2014-12-01 12:35:00,104.68,104.69,104.63,104.63,46300.0,94.7067,94.7158,94.6615,94.6615,46300.0
2014-12-01 12:40:00,104.64,104.65,104.61,104.62,600.0,94.6706,94.6796,94.6434,94.6525,600.0
2014-12-01 12:45:00,104.61,104.61,104.56,104.6,4100.0,94.6434,94.6434,94.5982,94.6344,4100.0
2014-12-01 12:50:00,104.6,104.65,104.59,104.65,21000.0,94.6344,94.6796,94.6253,94.6796,21000.0
2014-12-01 12:55:00,104.67,104.85,104.67,104.84,12600.0,94.6977,94.8605,94.6977,94.8515,12600.0
2014-12-01 13:00:00,104.85,104.89,104.81,104.85,12400.0,94.8605,94.8967,94.8244,94.8605,12400.0
2014-12-01 13:05:00,104.87,104.89,104.85,104.85,9300.0,94.8786,94.8967,94.8605,94.8605,9300.0
2014-12-01 13:10:00,104.85,104.88,104.84,104.85,2500.0,94.8605,94.8877,94.8515,94.8605,2500.0
2014-12-01 13:15:00,104.83,104.92,104.83,104.88,15000.0,94.8425,94.9239,94.8425,94.8877,15000.0
2014-12-01 13:20:00,104.88,104.97,104.88,104.94,1000.0,94.8877,94.9691,94.8877,94.942,1000.0
2014-12-01 13:25:00,104.92,104.92,104.84,104.88,5800.0,94.9239,94.9239,94.8515,94.8877,5800.0
2014-12-01 13:30:00,104.95,104.95,104.9,104.9,3200.0,94.951,94.951,94.9058,94.9058,3200.0
2014-12-01 13:35:00,104.86,104.95,104.86,104.95,4800.0,94.8696,94.951,94.8696,94.951,4800.0
2014-12-01 13:40:00,104.93,104.93,104.88,104.89,1800.0,94.9329,94.9329,94.8877,94.8967,1800.0
2014-12-01 13:45:00,104.88,104.96,104.87,104.96,5500.0,94.8877,94.9601,94.8786,94.9601,5500.0
2014-12-01 13:50:00,104.82,104.82,104.81,104.81,300.0,94.8334,94.8334,94.8244,94.8244,300.0
2014-12-01 13:55:00,104.82,104.87,104.82,104.84,1100.0,94.8334,94.8786,94.8334,94.8515,1100.0
2014-12-01 14:00:00,104.83,104.83,104.8,104.81,1600.0,94.8425,94.8425,94.8153,94.8244,1600.0
2014-12-01 14:05:00,104.79,104.79,104.71,104.74,3800.0,94.8063,94.8063,94.7339,94.761,3800.0
2014-12-01 14:10:00,104.73,104.73,104.67,104.69,24900.0,94.752,94.752,94.6977,94.7158,24900.0
2014-12-01 14:15:00,104.67,104.68,104.63,104.67,4000.0,94.6977,94.7067,94.6615,94.6977,4000.0
2014-12-01 14:20:00,104.66,104.67,104.52,104.52,3500.0,94.6887,94.6977,94.562,94.562,3500.0
2014-12-01 14:25:00,104.51,104.58,104.5,104.56,6000.0,94.5529,94.6163,94.5439,94.5982,6000.0
2014-12-01 14:30:00,104.55,104.62,104.54,104.61,4200.0,94.5891,94.6525,94.5801,94.6434,4200.0
2014-12-01 14:35:00,104.61,104.64,104.52,104.62,6100.0,94.6434,94.6706,94.562,94.6525,6100.0
2014-12-01 14:40:00,104.66,104.66,104.59,104.6,9100.0,94.6887,94.6887,94.6253,94.6344,9100.0
2014-12-01 14:45:00,104.59,104.63,104.57,104.58,13300.0,94.6253,94.6615,94.6072,94.6163,13300.0
2014-12-01 14:50:00,104.59,104.64,104.58,104.63,12300.0,94.6253,94.6706,94.6163,94.6615,12300.0
2014-12-01 14:55:00,104.63,104.64,104.55,104.61,12000.0,94.6615,94.6706,94.5891,94.6434,12000.0
2014-12-01 15:00:00,104.59,104.7,104.58,104.69,20500.0,94.6253,94.7248,94.6163,94.7158,20500.0
2014-12-01 15:05:00,104.67,104.68,104.65,104.66,8600.0,94.6977,94.7067,94.6796,94.6887,8600.0
2014-12-01 15:10:00,104.66,104.7,104.64,104.67,21500.0,94.6887,94.7248,94.6706,94.6977,21500.0
2014-12-01 15:15:00,104.68,104.79,104.66,104.77,22300.0,94.7067,94.8063,94.6887,94.7882,22300.0
2014-12-01 15:20:00,104.77,104.8,104.73,104.78,17700.0,94.7882,94.8153,94.752,94.7972,17700.0
2014-12-01 15:25:00,104.78,104.79,104.7,104.7,17600.0,94.7972,94.8063,94.7248,94.7248,17600.0
2014-12-01 15:30:00,104.71,104.72,104.66,104.71,17500.0,94.7339,94.7429,94.6887,94.7339,17500.0
2014-12-01 15:35:00,104.7,104.7,104.56,104.59,14800.0,94.7248,94.7248,94.5982,94.6253,14800.0
2014-12-01 15:40:00,104.59,104.61,104.54,104.54,9400.0,94.6253,94.6434,94.5801,94.5801,9400.0
2014-12-01 15:45:00,104.54,104.59,104.49,104.55,13400.0,94.5801,94.6253,94.5348,94.5891,13400.0
2014-12-01 15:50:00,104.54,104.56,104.5,104.54,18000.0,94.5801,94.5982,94.5439,94.5801,18000.0
2014-12-01 15:55:00,104.54,104.61,104.54,104.54,21600.0,94.5801,94.6434,94.5801,94.5801,21600.0
2014-12-02 09:30:00,104.58,104.61,104.45,104.53,11900.0,94.6163,94.6434,94.4987,94.571,11900.0
2014-12-02 09:35:00,104.62,104.74,104.62,104.72,1000.0,94.6525,94.761,94.6525,94.7429,1000.0
2014-12-02 09:40:00,104.67,104.8,104.67,104.8,24700.0,94.6977,94.8153,94.6977,94.8153,24700.0
2014-12-02 09:45:00,104.74,104.74,104.63,104.68,1700.0,94.761,94.761,94.6615,94.7067,1700.0
2014-12-02 09:50:00,104.7,104.7,104.58,104.61,12100.0,94.7248,94.7248,94.6163,94.6434,12100.0
2014-12-02 09:55:00,104.55,104.78,104.55,104.7,1600.0,94.5891,94.7972,94.5891,94.7248,1600.0
2014-12-02 10:00:00,104.75,104.89,104.67,104.89,4800.0,94.7701,94.8967,94.6977,94.8967,4800.0
2014-12-02 10:05:00,104.86,104.93,104.85,104.92,2600.0,94.8696,94.9329,94.8605,94.9239,2600.0
2014-12-02 10:10:00,104.88,104.88,104.84,104.84,900.0,94.8877,94.8877,94.8515,94.8515,900.0
2014-12-02 10:15:00,104.86,104.89,104.82,104.87,2600.0,94.8696,94.8967,94.8334,94.8786,2600.0
2014-12-02 10:20:00,104.85,104.92,104.8,104.8,4700.0,94.8605,94.9239,94.8153,94.8153,4700.0
2014-12-02 10:25:00,104.89,104.89,104.86,104.86,400.0,94.8967,94.8967,94.8696,94.8696,400.0
2014-12-02 10:30:00,104.87,104.87,104.81,104.85,900.0,94.8786,94.8786,94.8244,94.8605,900.0
2014-12-02 10:35:00,104.88,104.88,104.77,104.78,2500.0,94.8877,94.8877,94.7882,94.7972,2500.0
2014-12-02 10:40:00,104.76,104.83,104.75,104.83,5500.0,94.7791,94.8425,94.7701,94.8425,5500.0
2014-12-02 10:45:00,104.83,104.89,104.83,104.89,2400.0,94.8425,94.8967,94.8425,94.8967,2400.0
2014-12-02 10:50:00,104.83,104.83,104.81,104.81,1600.0,94.8425,94.8425,94.8244,94.8244,1600.0
2014-12-02 10:55:00,104.83,104.84,104.79,104.83,1200.0,94.8425,94.8515,94.8063,94.8425,1200.0
2014-12-02 11:00:00,104.88,104.91,104.88,104.91,800.0,94.8877,94.9148,94.8877,94.9148,800.0
2014-12-02 11:05:00,104.87,104.93,104.87,104.9,1600.0,94.8786,94.9329,94.8786,94.9058,1600.0
2014-12-02 11:10:00,104.89,104.9,104.86,104.86,1000.0,94.8967,94.9058,94.8696,94.8696,1000.0
2014-12-02 11:15:00,104.87,104.91,104.87,104.89,1400.0,94.8786,94.9148,94.8786,94.8967,1400.0
2014-12-02 11:20:00,104.95,104.95,104.86,104.89,1700.0,94.951,94.951,94.8696,94.8967,1700.0
2014-12-02 11:25:00,104.88,104.89,104.84,104.88,6000.0,94.8877,94.8967,94.8515,94.8877,6000.0
2014-12-02 11:30:00,104.87,104.88,104.84,104.87,13300.0,94.8786,94.8877,94.8515,94.8786,13300.0
2014-12-02 11:35:00,104.84,104.87,104.84,104.87,900.0,94.8515,94.8786,94.8515,94.8786,900.0
2014-12-02 11:40:00,104.89,104.94,104.87,104.92,2800.0,94.8967,94.942,94.8786,94.9239,2800.0
2014-12-02 11:45:00,104.95,104.95,104.88,104.9,2200.0,94.951,94.951,94.8877,94.9058,2200.0
2014-12-02 11:50:00,104.91,104.92,104.86,104.91,3400.0,94.9148,94.9239,94.8696,94.9148,3400.0
2014-12-02 11:55:00,104.92,104.95,104.9,104.93,100800.0,94.9239,94.951,94.9058,94.9329,100800.0
2014-12-02 12:00:00,104.93,104.94,104.9,104.91,900.0,94.9329,94.942,94.9058,94.9148,900.0
2014-12-02 12:05:00,104.9,104.92,104.87,104.92,2400.0,94.9058,94.9239,94.8786,94.9239,2400.0
2014-12-02 12:10:00,104.9,104.91,104.88,104.91,1400.0,94.9058,94.9148,94.8877,94.9148,1400.0
2014-12-02 12:15:00,104.91,104.92,104.86,104.88,1200.0,94.9148,94.9239,94.8696,94.8877,1200.0
2014-12-02 12:20:00,104.91,104.91,104.88,104.88,500.0,94.9148,94.9148,94.8877,94.8877,500.0
2014-12-02 12:25:00,104.89,104.93,104.88,104.91,2300.0,94.8967,94.9329,94.8877,94.9148,2300.0
2014-12-02 12:30:00,104.89,104.89,104.79,104.79,2600.0,94.8967,94.8967,94.8063,94.8063,2600.0
2014-12-02 12:35:00,104.82,104.82,104.78,104.78,200.0,94.8334,94.8334,94.7972,94.7972,200.0
2014-12-02 12:40:00,104.83,104.84,104.8,104.8,2200.0,94.8425,94.8515,94.8153,94.8153,2200.0
2014-12-02 12:45:00,104.84,104.88,104.82,104.86,9800.0,94.8515,94.8877,94.8334,94.8696,9800.0
2014-12-02 12:50:00,104.86,104.89,104.83,104.84,9200.0,94.8696,94.8967,94.8425,94.8515,9200.0
2014-12-02 12:55:00,104.84,104.9,104.83,104.88,19500.0,94.8515,94.9058,94.8425,94.8877,19500.0
2014-12-02 13:00:00,104.88,104.9,104.87,104.9,6000.0,94.8877,94.9058,94.8786,94.9058,6000.0
2014-12-02 13:05:00,104.9,104.94,104.9,104.91,5200.0,94.9058,94.942,94.9058,94.9148,5200.0
2014-12-02 13:10:00,104.9,104.94,104.89,104.9,7000.0,94.9058,94.942,94.8967,94.9058,7000.0
2014-12-02 13:15:00,104.9,104.93,104.9,104.91,6200.0,94.9058,94.9329,94.9058,94.9148,6200.0
2014-12-02 13:20:00,104.91,104.91,104.86,104.89,6000.0,94.9148,94.9148,94.8696,94.8967,6000.0
2014-12-02 13:25:00,104.9,105.0,104.9,105.0,4200.0,94.9058,94.9963,94.9058,94.9963,4200.0
2014-12-02 13:30:00,105.0,105.0,104.97,104.99,800.0,94.9963,94.9963,94.9691,94.9872,800.0
2014-12-02 13:35:00,104.98,105.04,104.98,105.01,900.0,94.9782,95.0324,94.9782,95.0053,900.0
2014-12-02 13:40:00,105.02,105.02,105.0,105.0,4600.0,95.0144,95.0144,94.9963,94.9963,4600.0
2014-12-02 13:45:00,105.01,105.06,105.01,105.03,5100.0,95.0053,95.0505,95.0053,95.0234,5100.0
2014-12-02 13:50:00,105.01,105.02,104.97,104.98,1900.0,95.0053,95.0144,94.9691,94.9782,1900.0
2014-12-02 13:55:00,104.95,104.98,104.94,104.97,900.0,94.951,94.9782,94.942,94.9691,900.0
2014-12-02 14:00:00,104.98,105.02,104.98,105.0,2900.0,94.9782,95.0144,94.9782,94.9963,2900.0
2014-12-02 14:05:00,105.01,105.01,104.95,104.96,6600.0,95.0053,95.0053,94.951,94.9601,6600.0
2014-12-02 14:10:00,104.98,105.01,104.98,104.99,1900.0,94.9782,95.0053,94.9782,94.9872,1900.0
2014-12-02 14:15:00,104.97,105.0,104.97,105.0,2100.0,94.9691,94.9963,94.9691,94.9963,2100.0
2014-12-02 14:20:00,105.01,105.04,104.98,105.03,3800.0,95.0053,95.0324,94.9782,95.0234,3800.0
2014-12-02 14:25:00,105.02,105.03,105.0,105.03,2300.0,95.0144,95.0234,94.9963,95.0234,2300.0
2014-12-02 14:30:00,105.03,105.04,104.99,105.04,800.0,95.0234,95.0324,94.9872,95.0324,800.0
2014-12-02 14:35:00,105.04,105.06,105.03,105.05,2500.0,95.0324,95.0505,95.0234,95.0415,2500.0
2014-12-02 14:40:00,105.05,105.08,105.04,105.08,28200.0,95.0415,95.0686,95.0324,95.0686,28200.0
2014-12-02 14:45:00,105.1,105.21,105.09,105.2,6700.0,95.0867,95.1862,95.0777,95.1772,6700.0
2014-12-02 14:50:00,105.21,105.23,105.17,105.21,1500.0,95.1862,95.2043,95.1501,95.1862,1500.0
2014-12-02 14:55:00,105.21,105.22,105.2,105.21,7400.0,95.1862,95.1953,95.1772,95.1862,7400.0
2014-12-02 15:00:00,105.21,105.22,105.18,105.21,29300.0,95.1862,95.1953,95.1591,95.1862,29300.0
2014-12-02 15:05:00,105.2,105.21,105.19,105.21,5400.0,95.1772,95.1862,95.1682,95.1862,5400.0
2014-12-02 15:10:00,105.21,105.22,105.15,105.17,7400.0,95.1862,95.1953,95.132,95.1501,7400.0
2014-12-02 15:15:00,105.17,105.18,105.15,105.17,8100.0,95.1501,95.1591,95.132,95.1501,8100.0
2014-12-02 15:20:00,105.18,105.18,105.08,105.1,11600.0,95.1591,95.1591,95.0686,95.0867,11600.0
2014-12-02 15:25:00,105.08,105.1,105.07,105.09,2700.0,95.0686,95.0867,95.0596,95.0777,2700.0
2014-12-02 15:30:00,105.09,105.13,105.08,105.13,6100.0,95.0777,95.1139,95.0686,95.1139,6100.0
2014-12-02 15:35:00,105.14,105.14,105.06,105.11,5400.0,95.1229,95.1229,95.0505,95.0958,5400.0
2014-12-02 15:40:00,105.09,105.11,105.06,105.06,6000.0,95.0777,95.0958,95.0505,95.0505,6000.0
2014-12-02 15:45:00,105.07,105.09,105.0,105.01,6800.0,95.0596,95.0777,94.9963,95.0053,6800.0
2014-12-02 15:50:00,105.02,105.05,105.01,105.02,3400.0,95.0144,95.0415,95.0053,95.0144,3400.0
2014-12-02 15:55:00,105.01,105.1,105.01,105.1,10800.0,95.0053,95.0867,95.0053,95.0867,10800.0
2014-12-03 09:30:00,105.29,105.29,105.19,105.19,11500.0,95.2586,95.2586,95.1682,95.1682,11500.0
2014-12-03 09:35:00,105.19,105.39,105.19,105.38,10200.0,95.1682,95.3491,95.1682,95.3401,10200.0
2014-12-03 09:40:00,105.44,105.46,105.41,105.43,6600.0,95.3943,95.4124,95.3672,95.3853,6600.0
2014-12-03 09:45:00,105.44,105.44,105.36,105.37,800.0,95.3943,95.3943,95.322,95.331,800.0
2014-12-03 09:50:00,105.34,105.37,105.32,105.37,1300.0,95.3039,95.331,95.2858,95.331,1300.0
2014-12-03 09:55:00,105.26,105.29,105.26,105.27,900.0,95.2315,95.2586,95.2315,95.2405,900.0
2014-12-03 10:00:00,105.27,105.28,105.16,105.17,700.0,95.2405,95.2496,95.141,95.1501,700.0
2014-12-03 10:05:00,105.12,105.13,105.06,105.06,500.0,95.1048,95.1139,95.0505,95.0505,500.0
2014-12-03 10:10:00,105.16,105.23,105.16,105.23,1800.0,95.141,95.2043,95.141,95.2043,1800.0
2014-12-03 10:15:00,105.24,105.27,105.19,105.23,1500.0,95.2134,95.2405,95.1682,95.2043,1500.0
2014-12-03 10:20:00,105.19,105.25,105.12,105.25,5000.0,95.1682,95.2224,95.1048,95.2224,5000.0
2014-12-03 10:25:00,105.31,105.31,105.25,105.25,700.0,95.2767,95.2767,95.2224,95.2224,700.0
2014-12-03 10:30:00,105.25,105.34,105.25,105.32,5400.0,95.2224,95.3039,95.2224,95.2858,5400.0
2014-12-03 10:35:00,105.35,105.4,105.33,105.34,8200.0,95.3129,95.3581,95.2948,95.3039,8200.0
2014-12-03 10:40:00,105.36,105.38,105.28,105.29,3900.0,95.322,95.3401,95.2496,95.2586,3900.0
2014-12-03 10:45:00,105.29,105.39,105.28,105.38,5900.0,95.2586,95.3491,95.2496,95.3401,5900.0
2014-12-03 10:50:00,105.37,105.37,105.31,105.33,2300.0,95.331,95.331,95.2767,95.2948,2300.0
2014-12-03 10:55:00,105.31,105.33,105.29,105.31,2100.0,95.2767,95.2948,95.2586,95.2767,2100.0
2014-12-03 11:00:00,105.32,105.39,105.3,105.39,4200.0,95.2858,95.3491,95.2677,95.3491,4200.0
2014-12-03 11:05:00,105.39,105.42,105.36,105.42,2000.0,95.3491,95.3762,95.322,95.3762,2000.0
2014-12-03 11:10:00,105.42,105.42,105.32,105.32,1000.0,95.3762,95.3762,95.2858,95.2858,1000.0
2014-12-03 11:15:00,105.3,105.36,105.3,105.34,3900.0,95.2677,95.322,95.2677,95.3039,3900.0
2014-12-03 11:20:00,105.39,105.39,105.33,105.37,7200.0,95.3491,95.3491,95.2948,95.331,7200.0
2014-12-03 11:25:00,105.31,105.34,105.31,105.34,800.0,95.2767,95.3039,95.2767,95.3039,800.0
2014-12-03 11:30:00,105.39,105.41,105.36,105.4,1200.0,95.3491,95.3672,95.322,95.3581,1200.0
2014-12-03 11:35:00,105.37,105.37,105.33,105.36,1100.0,95.331,95.331,95.2948,95.322,1100.0
2014-12-03 11:40:00,105.36,105.38,105.34,105.38,276800.0,95.322,95.3401,95.3039,95.3401,276800.0
2014-12-03 11:45:00,105.34,105.37,105.32,105.37,9800.0,95.3039,95.331,95.2858,95.331,9800.0
2014-12-03 11:50:00,105.36,105.38,105.33,105.37,5600.0,95.322,95.3401,95.2948,95.331,5600.0
2014-12-03 11:55:00,105.36,105.4,105.32,105.39,2400.0,95.322,95.3581,95.2858,95.3491,2400.0
2014-12-03 12:00:00,105.38,105.41,105.37,105.38,15700.0,95.3401,95.3672,95.331,95.3401,15700.0
2014-12-03 12:05:00,105.4,105.4,105.36,105.37,2800.0,95.3581,95.3581,95.322,95.331,2800.0
2014-12-03 12:10:00,105.36,105.39,105.36,105.37,3000.0,95.322,95.3491,95.322,95.331,3000.0
2014-12-03 12:15:00,105.37,105.39,105.34,105.34,2000.0,95.331,95.3491,95.3039,95.3039,2000.0
2014-12-03 12:20:00,105.35,105.37,105.34,105.35,2100.0,95.3129,95.331,95.3039,95.3129,2100.0
2014-12-03 12:25:00,105.37,105.37,105.33,105.35,2800.0,95.331,95.331,95.2948,95.3129,2800.0
2014-12-03 12:30:00,105.34,105.34,105.3,105.34,3500.0,95.3039,95.3039,95.2677,95.3039,3500.0
2014-12-03 12:35:00,105.34,105.34,105.32,105.32,5600.0,95.3039,95.3039,95.2858,95.2858,5600.0
2014-12-03 12:40:00,105.3,105.36,105.29,105.35,1600.0,95.2677,95.322,95.2586,95.3129,1600.0
2014-12-03 12:45:00,105.36,105.39,105.34,105.39,500.0,95.322,95.3491,95.3039,95.3491,500.0
2014-12-03 12:50:00,105.37,105.4,105.36,105.36,1600.0,95.331,95.3581,95.322,95.322,1600.0
2014-12-03 12:55:00,105.37,105.38,105.36,105.38,1000.0,95.331,95.3401,95.322,95.3401,1000.0
2014-12-03 13:00:00,105.4,105.45,105.38,105.44,1800.0,95.3581,95.4034,95.3401,95.3943,1800.0
2014-12-03 13:05:00,105.4,105.43,105.37,105.37,1600.0,95.3581,95.3853,95.331,95.331,1600.0
2014-12-03 13:10:00,105.37,105.42,105.37,105.42,3000.0,95.331,95.3762,95.331,95.3762,3000.0
2014-12-03 13:15:00,105.41,105.42,105.38,105.41,9100.0,95.3672,95.3762,95.3401,95.3672,9100.0
2014-12-03 13:20:00,105.41,105.42,105.4,105.41,2700.0,95.3672,95.3762,95.3581,95.3672,2700.0
2014-12-03 13:25:00,105.4,105.48,105.4,105.47,2600.0,95.3581,95.4305,95.3581,95.4215,2600.0
2014-12-03 13:30:00,105.46,105.48,105.45,105.47,700.0,95.4124,95.4305,95.4034,95.4215,700.0
2014-12-03 13:35:00,105.47,105.48,105.43,105.46,5600.0,95.4215,95.4305,95.3853,95.4124,5600.0
2014-12-03 13:40:00,105.48,105.48,105.43,105.45,1200.0,95.4305,95.4305,95.3853,95.4034,1200.0
2014-12-03 13:45:00,105.44,105.44,105.4,105.43,1900.0,95.3943,95.3943,95.3581,95.3853,1900.0
2014-12-03 13:50:00,105.43,105.44,105.39,105.4,1700.0,95.3853,95.3943,95.3491,95.3581,1700.0
2014-12-03 13:55:00,105.42,105.43,105.39,105.43,1600.0,95.3762,95.3853,95.3491,95.3853,1600.0
2014-12-03 14:00:00,105.47,105.47,105.44,105.45,1700.0,95.4215,95.4215,95.3943,95.4034,1700.0
2014-12-03 14:05:00,105.47,105.51,105.46,105.48,6900.0,95.4215,95.4577,95.4124,95.4305,6900.0
2014-12-03 14:10:00,105.49,105.53,105.49,105.5,6000.0,95.4396,95.4758,95.4396,95.4486,6000.0
2014-12-03 14:15:00,105.5,105.52,105.48,105.5,2600.0,95.4486,95.4667,95.4305,95.4486,2600.0
2014-12-03 14:20:00,105.5,105.53,105.49,105.5,3600.0,95.4486,95.4758,95.4396,95.4486,3600.0
2014-12-03 14:25:00,105.49,105.53,105.47,105.51,16700.0,95.4396,95.4758,95.4215,95.4577,16700.0
2014-12-03 14:30:00,105.53,105.53,105.5,105.5,2500.0,95.4758,95.4758,95.4486,95.4486,2500.0
2014-12-03 14:35:00,105.51,105.51,105.47,105.48,7800.0,95.4577,95.4577,95.4215,95.4305,7800.0
2014-12-03 14:40:00,105.49,105.5,105.48,105.5,1400.0,95.4396,95.4486,95.4305,95.4486,1400.0
2014-12-03 14:45:00,105.51,105.51,105.49,105.5,3600.0,95.4577,95.4577,95.4396,95.4486,3600.0
2014-12-03 14:50:00,105.44,105.47,105.44,105.45,4100.0,95.3943,95.4215,95.3943,95.4034,4100.0
2014-12-03 14:55:00,105.45,105.48,105.44,105.47,2100.0,95.4034,95.4305,95.3943,95.4215,2100.0
2014-12-03 15:00:00,105.49,105.49,105.47,105.48,6100.0,95.4396,95.4396,95.4215,95.4305,6100.0
2014-12-03 15:05:00,105.49,105.5,105.47,105.5,2700.0,95.4396,95.4486,95.4215,95.4486,2700.0
2014-12-03 15:10:00,105.5,105.57,105.5,105.57,5600.0,95.4486,95.512,95.4486,95.512,5600.0
2014-12-03 15:15:00,105.57,105.58,105.55,105.58,14500.0,95.512,95.521,95.4939,95.521,14500.0
2014-12-03 15:20:00,105.58,105.58,105.56,105.58,1000.0,95.521,95.521,95.5029,95.521,1000.0
2014-12-03 15:25:00,105.58,105.62,105.57,105.59,3100.0,95.521,95.5572,95.512,95.53,3100.0
2014-12-03 15:30:00,105.64,105.66,105.62,105.64,4500.0,95.5753,95.5934,95.5572,95.5753,4500.0
2014-12-03 15:35:00,105.65,105.68,105.64,105.64,6700.0,95.5843,95.6115,95.5753,95.5753,6700.0
2014-12-03 15:40:00,105.65,105.66,105.61,105.62,14400.0,95.5843,95.5934,95.5481,95.5572,14400.0
2014-12-03 15:45:00,105.62,105.62,105.58,105.61,5000.0,95.5572,95.5572,95.521,95.5481,5000.0
2014-12-03 15:50:00,105.61,105.63,105.61,105.62,5200.0,95.5481,95.5662,95.5481,95.5572,5200.0
2014-12-03 15:55:00,105.61,105.64,105.55,105.58,29200.0,95.5481,95.5753,95.4939,95.521,29200.0
2014-12-04 09:30:00,105.39,105.4,105.26,105.38,14900.0,95.3491,95.3581,95.2315,95.3401,14900.0
2014-12-04 09:35:00,105.37,105.46,105.29,105.46,4300.0,95.331,95.4124,95.2586,95.4124,4300.0
2014-12-04 09:40:00,105.48,105.49,105.44,105.46,1200.0,95.4305,95.4396,95.3943,95.4124,1200.0
2014-12-04 09:45:00,105.56,105.56,105.48,105.48,1200.0,95.5029,95.5029,95.4305,95.4305,1200.0
2014-12-04 09:50:00,105.49,105.49,105.41,105.41,2600.0,95.4396,95.4396,95.3672,95.3672,2600.0
2014-12-04 09:55:00,105.43,105.48,105.41,105.46,4400.0,95.3853,95.4305,95.3672,95.4124,4400.0
2014-12-04 10:00:00,105.49,105.53,105.48,105.53,2300.0,95.4396,95.4758,95.4305,95.4758,2300.0
2014-12-04 10:05:00,105.55,105.57,105.45,105.45,1600.0,95.4939,95.512,95.4034,95.4034,1600.0
2014-12-04 10:10:00,105.47,105.56,105.47,105.56,1400.0,95.4215,95.5029,95.4215,95.5029,1400.0
2014-12-04 10:15:00,105.55,105.55,105.52,105.53,600.0,95.4939,95.4939,95.4667,95.4758,600.0
2014-12-04 10:20:00,105.52,105.54,105.45,105.52,600.0,95.4667,95.4848,95.4034,95.4667,600.0
2014-12-04 10:25:00,105.49,105.5,105.43,105.43,2500.0,95.4396,95.4486,95.3853,95.3853,2500.0
2014-12-04 10:30:00,105.4,105.4,105.3,105.3,2900.0,95.3581,95.3581,95.2677,95.2677,2900.0
2014-12-04 10:35:00,105.3,105.3,105.22,105.26,11400.0,95.2677,95.2677,95.1953,95.2315,11400.0
2014-12-04 10:40:00,105.26,105.27,105.15,105.17,1100.0,95.2315,95.2405,95.132,95.1501,1100.0
2014-12-04 10:45:00,105.16,105.17,105.09,105.1,1600.0,95.141,95.1501,95.0777,95.0867,1600.0
2014-12-04 10:50:00,105.15,105.21,105.14,105.2,1400.0,95.132,95.1862,95.1229,95.1772,1400.0
2014-12-04 10:55:00,105.2,105.25,105.19,105.23,2200.0,95.1772,95.2224,95.1682,95.2043,2200.0
2014-12-04 11:00:00,105.22,105.22,105.15,105.21,4900.0,95.1953,95.1953,95.132,95.1862,4900.0
2014-12-04 11:05:00,105.18,105.24,105.17,105.22,3100.0,95.1591,95.2134,95.1501,95.1953,3100.0
2014-12-04 11:10:00,105.19,105.22,105.19,105.22,2800.0,95.1682,95.1953,95.1682,95.1953,2800.0
2014-12-04 11:15:00,105.23,105.23,105.17,105.19,4000.0,95.2043,95.2043,95.1501,95.1682,4000.0
2014-12-04 11:20:00,105.18,105.22,105.14,105.16,7200.0,95.1591,95.1953,95.1229,95.141,7200.0
2014-12-04 11:25:00,105.14,105.15,105.07,105.07,1100.0,95.1229,95.132,95.0596,95.0596,1100.0
2014-12-04 11:30:00,105.09,105.16,105.02,105.16,6200.0,95.0777,95.141,95.0144,95.141,6200.0
2014-12-04 11:35:00,105.17,105.25,105.16,105.22,1800.0,95.1501,95.2224,95.141,95.1953,1800.0
2014-12-04 11:40:00,105.19,105.27,105.19,105.27,18100.0,95.1682,95.2405,95.1682,95.2405,18100.0
2014-12-04 11:45:00,105.28,105.33,105.27,105.32,3100.0,95.2496,95.2948,95.2405,95.2858,3100.0
2014-12-04 11:50:00,105.31,105.35,105.3,105.35,5600.0,95.2767,95.3129,95.2677,95.3129,5600.0
2014-12-04 11:55:00,105.35,105.39,105.35,105.39,4000.0,95.3129,95.3491,95.3129,95.3491,4000.0
2014-12-04 12:00:00,105.38,105.4,105.36,105.37,3900.0,95.3401,95.3581,95.322,95.331,3900.0
2014-12-04 12:05:00,105.37,105.49,105.37,105.48,1900.0,95.331,95.4396,95.331,95.4305,1900.0
2014-12-04 12:10:00,105.48,105.52,105.47,105.49,11600.0,95.4305,95.4667,95.4215,95.4396,11600.0
2014-12-04 12:15:00,105.49,105.5,105.48,105.5,500.0,95.4396,95.4486,95.4305,95.4486,500.0
2014-12-04 12:20:00,105.51,105.52,105.5,105.51,2900.0,95.4577,95.4667,95.4486,95.4577,2900.0
2014-12-04 12:25:00,105.51,105.53,105.5,105.51,7900.0,95.4577,95.4758,95.4486,95.4577,7900.0
2014-12-04 12:30:00,105.51,105.76,105.51,105.65,5100.0,95.4577,95.6838,95.4577,95.5843,5100.0
2014-12-04 12:35:00,105.67,105.67,105.62,105.65,1200.0,95.6024,95.6024,95.5572,95.5843,1200.0
2014-12-04 12:40:00,105.67,105.68,105.64,105.64,2000.0,95.6024,95.6115,95.5753,95.5753,2000.0
2014-12-04 12:45:00,105.65,105.69,105.64,105.69,200.0,95.5843,95.6205,95.5753,95.6205,200.0
2014-12-04 12:50:00,105.59,105.59,105.55,105.57,900.0,95.53,95.53,95.4939,95.512,900.0
2014-12-04 12:55:00,105.61,105.61,105.57,105.57,8900.0,95.5481,95.5481,95.512,95.512,8900.0
2014-12-04 13:00:00,105.6,105.63,105.56,105.62,2200.0,95.5391,95.5662,95.5029,95.5572,2200.0
2014-12-04 13:05:00,105.65,105.66,105.6,105.62,1400.0,95.5843,95.5934,95.5391,95.5572,1400.0
2014-12-04 13:10:00,105.61,105.62,105.57,105.58,1100.0,95.5481,95.5572,95.512,95.521,1100.0
2014-12-04 13:15:00,105.6,105.62,105.57,105.59,7300.0,95.5391,95.5572,95.512,95.53,7300.0
2014-12-04 13:20:00,105.59,105.62,105.59,105.61,800.0,95.53,95.5572,95.53,95.5481,800.0
2014-12-04 13:25:00,105.62,105.65,105.61,105.65,5500.0,95.5572,95.5843,95.5481,95.5843,5500.0
2014-12-04 13:30:00,105.62,105.63,105.59,105.6,3900.0,95.5572,95.5662,95.53,95.5391,3900.0
2014-12-04 13:35:00,105.57,105.58,105.53,105.54,2200.0,95.512,95.521,95.4758,95.4848,2200.0
2014-12-04 13:40:00,105.58,105.62,105.58,105.6,2100.0,95.521,95.5572,95.521,95.5391,2100.0
2014-12-04 13:45:00,105.62,105.63,105.55,105.55,1200.0,95.5572,95.5662,95.4939,95.4939,1200.0
2014-12-04 13:50:00,105.61,105.63,105.61,105.62,1200.0,95.5481,95.5662,95.5481,95.5572,1200.0
2014-12-04 13:55:00,105.61,105.62,105.59,105.61,6700.0,95.5481,95.5572,95.53,95.5481,6700.0
2014-12-04 14:00:00,105.6,105.61,105.56,105.57,1900.0,95.5391,95.5481,95.5029,95.512,1900.0
2014-12-04 14:05:00,105.61,105.63,105.57,105.63,9800.0,95.5481,95.5662,95.512,95.5662,9800.0
2014-12-04 14:10:00,105.63,105.64,105.61,105.63,5200.0,95.5662,95.5753,95.5481,95.5662,5200.0
2014-12-04 14:15:00,105.63,105.64,105.61,105.62,1100.0,95.5662,95.5753,95.5481,95.5572,1100.0
2014-12-04 14:20:00,105.6,105.63,105.59,105.63,2900.0,95.5391,95.5662,95.53,95.5662,2900.0
2014-12-04 14:25:00,105.63,105.64,105.59,105.59,4300.0,95.5662,95.5753,95.53,95.53,4300.0
2014-12-04 14:30:00,105.6,105.6,105.51,105.54,2600.0,95.5391,95.5391,95.4577,95.4848,2600.0
2014-12-04 14:35:00,105.53,105.54,105.45,105.48,19100.0,95.4758,95.4848,95.4034,95.4305,19100.0
2014-12-04 14:40:00,105.46,105.49,105.46,105.49,5800.0,95.4124,95.4396,95.4124,95.4396,5800.0
2014-12-04 14:45:00,105.48,105.49,105.45,105.47,1100.0,95.4305,95.4396,95.4034,95.4215,1100.0
2014-12-04 14:50:00,105.45,105.46,105.42,105.46,1400.0,95.4034,95.4124,95.3762,95.4124,1400.0
2014-12-04 14:55:00,105.48,105.49,105.47,105.47,1100.0,95.4305,95.4396,95.4215,95.4215,1100.0
2014-12-04 15:00:00,105.48,105.52,105.47,105.5,5800.0,95.4305,95.4667,95.4215,95.4486,5800.0
2014-12-04 15:05:00,105.51,105.52,105.47,105.47,6500.0,95.4577,95.4667,95.4215,95.4215,6500.0
2014-12-04 15:10:00,105.48,105.49,105.44,105.45,4700.0,95.4305,95.4396,95.3943,95.4034,4700.0
2014-12-04 15:15:00,105.46,105.46,105.38,105.39,15500.0,95.4124,95.4124,95.3401,95.3491,15500.0
2014-12-04 15:20:00,105.39,105.39,105.22,105.22,11900.0,95.3491,95.3491,95.1953,95.1953,11900.0
2014-12-04 15:25:00,105.22,105.26,105.22,105.25,2300.0,95.1953,95.2315,95.1953,95.2224,2300.0
2014-12-04 15:30:00,105.24,105.31,105.22,105.31,4500.0,95.2134,95.2767,95.1953,95.2767,4500.0
2014-12-04 15:35:00,105.34,105.35,105.3,105.31,5700.0,95.3039,95.3129,95.2677,95.2767,5700.0
2014-12-04 15:40:00,105.31,105.38,105.31,105.36,5200.0,95.2767,95.3401,95.2767,95.322,5200.0
2014-12-04 15:45:00,105.37,105.42,105.34,105.38,4500.0,95.331,95.3762,95.3039,95.3401,4500.0
2014-12-04 15:50:00,105.4,105.45,105.4,105.44,5000.0,95.3581,95.4034,95.3581,95.3943,5000.0
2014-12-04 15:55:00,105.44,105.49,105.42,105.49,11200.0,95.3943,95.4396,95.3762,95.4396,11200.0
2014-12-05 09:30:00,105.64,105.64,105.51,105.64,10600.0,95.5753,95.5753,95.4577,95.5753,10600.0
2014-12-05 09:35:00,105.66,105.73,105.58,105.58,3100.0,95.5934,95.6567,95.521,95.521,3100.0
2014-12-05 09:40:00,105.5,105.51,105.41,105.42,1700.0,95.4486,95.4577,95.3672,95.3762,1700.0
2014-12-05 09:45:00,105.45,105.59,105.4,105.59,2200.0,95.4034,95.53,95.3581,95.53,2200.0
2014-12-05 09:50:00,105.6,105.6,105.56,105.57,2500.0,95.5391,95.5391,95.5029,95.512,2500.0
2014-12-05 09:55:00,105.59,105.62,105.58,105.62,500.0,95.53,95.5572,95.521,95.5572,500.0
2014-12-05 10:00:00,105.58,105.59,105.48,105.49,2300.0,95.521,95.53,95.4305,95.4396,2300.0
2014-12-05 10:05:00,105.55,105.55,105.49,105.49,1800.0,95.4939,95.4939,95.4396,95.4396,1800.0
2014-12-05 10:10:00,105.5,105.58,105.5,105.56,9400.0,95.4486,95.521,95.4486,95.5029,9400.0
2014-12-05 10:15:00,105.57,105.66,105.56,105.66,3300.0,95.512,95.5934,95.5029,95.5934,3300.0
2014-12-05 10:20:00,105.67,105.67,105.59,105.59,1600.0,95.6024,95.6024,95.53,95.53,1600.0
2014-12-05 10:25:00,105.58,105.59,105.51,105.53,5100.0,95.521,95.53,95.4577,95.4758,5100.0
2014-12-05 10:30:00,105.53,105.55,105.52,105.53,7100.0,95.4758,95.4939,95.4667,95.4758,7100.0
2014-12-05 10:35:00,105.56,105.56,105.52,105.53,2700.0,95.5029,95.5029,95.4667,95.4758,2700.0
2014-12-05 10:40:00,105.54,105.56,105.49,105.49,2000.0,95.4848,95.5029,95.4396,95.4396,2000.0
2014-12-05 10:45:00,105.54,105.56,105.52,105.53,500.0,95.4848,95.5029,95.4667,95.4758,500.0
2014-12-05 10:50:00,105.52,105.52,105.45,105.46,2000.0,95.4667,95.4667,95.4034,95.4124,2000.0
2014-12-05 10:55:00,105.47,105.47,105.44,105.46,600.0,95.4215,95.4215,95.3943,95.4124,600.0
2014-12-05 11:00:00,105.51,105.52,105.49,105.52,1700.0,95.4577,95.4667,95.4396,95.4667,1700.0
2014-12-05 11:05:00,105.5,105.52,105.49,105.52,1400.0,95.4486,95.4667,95.4396,95.4667,1400.0
2014-12-05 11:10:00,105.51,105.55,105.51,105.54,4900.0,95.4577,95.4939,95.4577,95.4848,4900.0
2014-12-05 11:15:00,105.51,105.57,105.5,105.53,2300.0,95.4577,95.512,95.4486,95.4758,2300.0
2014-12-05 11:20:00,105.52,105.57,105.51,105.56,6600.0,95.4667,95.512,95.4577,95.5029,6600.0
2014-12-05 11:25:00,105.55,105.6,105.55,105.6,3900.0,95.4939,95.5391,95.4939,95.5391,3900.0
2014-12-05 11:30:00,105.6,105.61,105.56,105.56,4000.0,95.5391,95.5481,95.5029,95.5029,4000.0
2014-12-05 11:35:00,105.56,105.61,105.56,105.61,1400.0,95.5029,95.5481,95.5029,95.5481,1400.0
2014-12-05 11:40:00,105.6,105.6,105.58,105.6,2700.0,95.5391,95.5391,95.521,95.5391,2700.0
2014-12-05 11:45:00,105.61,105.62,105.6,105.62,1200.0,95.5481,95.5572,95.5391,95.5572,1200.0
2014-12-05 11:50:00,105.63,105.7,105.63,105.69,1900.0,95.5662,95.6296,95.5662,95.6205,1900.0
2014-12-05 11:55:00,105.7,105.71,105.63,105.64,3800.0,95.6296,95.6386,95.5662,95.5753,3800.0
2014-12-05 12:00:00,105.64,105.67,105.64,105.65,2600.0,95.5753,95.6024,95.5753,95.5843,2600.0
2014-12-05 12:05:00,105.64,105.66,105.64,105.66,900.0,95.5753,95.5934,95.5753,95.5934,900.0
2014-12-05 12:10:00,105.65,105.66,105.63,105.65,2000.0,95.5843,95.5934,95.5662,95.5843,2000.0
2014-12-05 12:15:00,105.64,105.67,105.61,105.67,3400.0,95.5753,95.6024,95.5481,95.6024,3400.0
2014-12-05 12:20:00,105.68,105.68,105.64,105.65,400.0,95.6115,95.6115,95.5753,95.5843,400.0
2014-12-05 12:25:00,105.65,105.68,105.65,105.67,132200.0,95.5843,95.6115,95.5843,95.6024,132200.0
2014-12-05 12:30:00,105.68,105.68,105.63,105.63,3600.0,95.6115,95.6115,95.5662,95.5662,3600.0
2014-12-05 12:35:00,105.65,105.67,105.65,105.66,400.0,95.5843,95.6024,95.5843,95.5934,400.0
2014-12-05 12:40:00,105.67,105.72,105.66,105.71,1300.0,95.6024,95.6477,95.5934,95.6386,1300.0
2014-12-05 12:45:00,105.7,105.71,105.69,105.69,10900.0,95.6296,95.6386,95.6205,95.6205,10900.0
2014-12-05 12:50:00,105.7,105.7,105.64,105.64,4000.0,95.6296,95.6296,95.5753,95.5753,4000.0
2014-12-05 12:55:00,105.65,105.67,105.64,105.66,1500.0,95.5843,95.6024,95.5753,95.5934,1500.0
2014-12-05 13:00:00,105.67,105.67,105.64,105.65,1000.0,95.6024,95.6024,95.5753,95.5843,1000.0
2014-12-05 13:05:00,105.67,105.67,105.63,105.63,1100.0,95.6024,95.6024,95.5662,95.5662,1100.0
2014-12-05 13:10:00,105.63,105.66,105.58,105.58,2500.0,95.5662,95.5934,95.521,95.521,2500.0
2014-12-05 13:15:00,105.57,105.59,105.57,105.59,5400.0,95.512,95.53,95.512,95.53,5400.0
2014-12-05 13:20:00,105.57,105.62,105.56,105.62,2400.0,95.512,95.5572,95.5029,95.5572,2400.0
2014-12-05 13:25:00,105.58,105.61,105.55,105.61,5700.0,95.521,95.5481,95.4939,95.5481,5700.0
2014-12-05 13:30:00,105.61,105.63,105.6,105.61,2500.0,95.5481,95.5662,95.5391,95.5481,2500.0
2014-12-05 13:35:00,105.63,105.64,105.62,105.63,3700.0,95.5662,95.5753,95.5572,95.5662,3700.0
2014-12-05 13:40:00,105.63,105.66,105.62,105.65,1200.0,95.5662,95.5934,95.5572,95.5843,1200.0
2014-12-05 13:45:00,105.64,105.64,105.61,105.63,1500.0,95.5753,95.5753,95.5481,95.5662,1500.0
2014-12-05 13:50:00,105.6,105.62,105.6,105.62,400.0,95.5391,95.5572,95.5391,95.5572,400.0
2014-12-05 13:55:00,105.64,105.64,105.62,105.64,11500.0,95.5753,95.5753,95.5572,95.5753,11500.0
2014-12-05 14:00:00,105.62,105.64,105.62,105.62,2200.0,95.5572,95.5753,95.5572,95.5572,2200.0
2014-12-05 14:05:00,105.62,105.63,105.62,105.62,1700.0,95.5572,95.5662,95.5572,95.5572,1700.0
2014-12-05 14:10:00,105.62,105.63,105.6,105.61,4800.0,95.5572,95.5662,95.5391,95.5481,4800.0
2014-12-05 14:15:00,105.6,105.61,105.59,105.59,1800.0,95.5391,95.5481,95.53,95.53,1800.0
2014-12-05 14:20:00,105.56,105.58,105.54,105.58,4800.0,95.5029,95.521,95.4848,95.521,4800.0
2014-12-05 14:25:00,105.58,105.59,105.56,105.57,2600.0,95.521,95.53,95.5029,95.512,2600.0
2014-12-05 14:30:00,105.57,105.58,105.51,105.52,5400.0,95.512,95.521,95.4577,95.4667,5400.0
2014-12-05 14:35:00,105.53,105.55,105.5,105.53,7000.0,95.4758,95.4939,95.4486,95.4758,7000.0
2014-12-05 14:40:00,105.54,105.56,105.53,105.54,11900.0,95.4848,95.5029,95.4758,95.4848,11900.0
2014-12-05 14:45:00,105.55,105.55,105.5,105.51,3600.0,95.4939,95.4939,95.4486,95.4577,3600.0
2014-12-05 14:50:00,105.51,105.52,105.5,105.51,13000.0,95.4577,95.4667,95.4486,95.4577,13000.0
2014-12-05 14:55:00,105.5,105.51,105.44,105.49,4700.0,95.4486,95.4577,95.3943,95.4396,4700.0
2014-12-05 15:00:00,105.47,105.51,105.44,105.51,4700.0,95.4215,95.4577,95.3943,95.4577,4700.0
2014-12-05 15:05:00,105.51,105.52,105.49,105.51,2500.0,95.4577,95.4667,95.4396,95.4577,2500.0
2014-12-05 15:10:00,105.51,105.53,105.49,105.52,2200.0,95.4577,95.4758,95.4396,95.4667,2200.0
2014-12-05 15:15:00,105.53,105.55,105.5,105.55,5500.0,95.4758,95.4939,95.4486,95.4939,5500.0
2014-12-05 15:20:00,105.55,105.56,105.51,105.51,2100.0,95.4939,95.5029,95.4577,95.4577,2100.0
2014-12-05 15:25:00,105.52,105.53,105.49,105.5,4400.0,95.4667,95.4758,95.4396,95.4486,4400.0
2014-12-05 15:30:00,105.53,105.53,105.43,105.43,9600.0,95.4758,95.4758,95.3853,95.3853,9600.0
2014-12-05 15:35:00,105.43,105.44,105.4,105.4,6400.0,95.3853,95.3943,95.3581,95.3581,6400.0
2014-12-05 15:40:00,105.42,105.43,105.35,105.36,1700.0,95.3762,95.3853,95.3129,95.322,1700.0
2014-12-05 15:45:00,105.37,105.42,105.3,105.3,5900.0,95.331,95.3762,95.2677,95.2677,5900.0
2014-12-05 15:50:00,105.31,105.39,105.31,105.39,7100.0,95.2767,95.3491,95.2767,95.3491,7100.0
2014-12-05 15:55:00,105.37,105.54,105.37,105.53,14200.0,95.331,95.4848,95.331,95.4758,14200.0
2014-12-08 09:30:00,105.29,105.29,105.13,105.26,17300.0,95.2586,95.2586,95.1139,95.2315,17300.0
2014-12-08 09:35:00,105.26,105.38,105.26,105.36,3000.0,95.2315,95.3401,95.2315,95.322,3000.0
2014-12-08 09:40:00,105.47,105.51,105.47,105.51,1100.0,95.4215,95.4577,95.4215,95.4577,1100.0
2014-12-08 09:45:00,105.51,105.56,105.51,105.55,2100.0,95.4577,95.5029,95.4577,95.4939,2100.0
2014-12-08 09:50:00,105.55,105.55,105.49,105.5,3000.0,95.4939,95.4939,95.4396,95.4486,3000.0
2014-12-08 09:55:00,105.51,105.51,105.45,105.49,16600.0,95.4577,95.4577,95.4034,95.4396,16600.0
2014-12-08 10:00:00,105.49,105.51,105.44,105.48,1300.0,95.4396,95.4577,95.3943,95.4305,1300.0
2014-12-08 10:05:00,105.49,105.53,105.45,105.45,144800.0,95.4396,95.4758,95.4034,95.4034,144800.0
2014-12-08 10:10:00,105.45,105.46,105.38,105.41,3900.0,95.4034,95.4124,95.3401,95.3672,3900.0
2014-12-08 10:15:00,105.4,105.45,105.36,105.43,38200.0,95.3581,95.4034,95.322,95.3853,38200.0
2014-12-08 10:20:00,105.44,105.48,105.44,105.46,2900.0,95.3943,95.4305,95.3943,95.4124,2900.0
2014-12-08 10:25:00,105.49,105.54,105.49,105.51,2800.0,95.4396,95.4848,95.4396,95.4577,2800.0
2014-12-08 10:30:00,105.52,105.56,105.51,105.56,1800.0,95.4667,95.5029,95.4577,95.5029,1800.0
2014-12-08 10:35:00,105.55,105.55,105.51,105.52,1200.0,95.4939,95.4939,95.4577,95.4667,1200.0
2014-12-08 10:40:00,105.51,105.52,105.49,105.51,1200.0,95.4577,95.4667,95.4396,95.4577,1200.0
2014-12-08 10:45:00,105.52,105.53,105.48,105.5,1400.0,95.4667,95.4758,95.4305,95.4486,1400.0
2014-12-08 10:50:00,105.51,105.54,105.5,105.52,2300.0,95.4577,95.4848,95.4486,95.4667,2300.0
2014-12-08 10:55:00,105.5,105.5,105.48,105.48,1200.0,95.4486,95.4486,95.4305,95.4305,1200.0
2014-12-08 11:00:00,105.46,105.47,105.45,105.46,3100.0,95.4124,95.4215,95.4034,95.4124,3100.0
2014-12-08 11:05:00,105.46,105.47,105.43,105.44,2300.0,95.4124,95.4215,95.3853,95.3943,2300.0
2014-12-08 11:10:00,105.46,105.48,105.45,105.45,2800.0,95.4124,95.4305,95.4034,95.4034,2800.0
2014-12-08 11:15:00,105.46,105.48,105.46,105.47,700.0,95.4124,95.4305,95.4124,95.4215,700.0
2014-12-08 11:20:00,105.49,105.49,105.44,105.46,1100.0,95.4396,95.4396,95.3943,95.4124,1100.0
2014-12-08 11:25:00,105.44,105.46,105.39,105.4,900.0,95.3943,95.4124,95.3491,95.3581,900.0
2014-12-08 11:30:00,105.42,105.43,105.36,105.37,2200.0,95.3762,95.3853,95.322,95.331,2200.0
2014-12-08 11:35:00,105.35,105.38,105.35,105.36,1300.0,95.3129,95.3401,95.3129,95.322,1300.0
2014-12-08 11:40:00,105.36,105.37,105.35,105.37,300.0,95.322,95.331,95.3129,95.331,300.0
2014-12-08 11:45:00,105.37,105.4,105.36,105.38,2400.0,95.331,95.3581,95.322,95.3401,2400.0
2014-12-08 11:50:00,105.35,105.39,105.35,105.39,1100.0,95.3129,95.3491,95.3129,95.3491,1100.0
2014-12-08 11:55:00,105.37,105.37,105.36,105.36,300.0,95.331,95.331,95.322,95.322,300.0
2014-12-08 12:00:00,105.34,105.36,105.34,105.36,900.0,95.3039,95.322,95.3039,95.322,900.0
2014-12-08 12:05:00,105.35,105.39,105.34,105.36,14800.0,95.3129,95.3491,95.3039,95.322,14800.0
2014-12-08 12:10:00,105.32,105.32,105.18,105.18,9200.0,95.2858,95.2858,95.1591,95.1591,9200.0
2014-12-08 12:15:00,105.1,105.1,104.91,104.93,7900.0,95.0867,95.0867,94.9148,94.9329,7900.0
2014-12-08 12:20:00,104.93,104.93,104.87,104.89,5400.0,94.9329,94.9329,94.8786,94.8967,5400.0
2014-12-08 12:25:00,104.89,104.92,104.86,104.88,4100.0,94.8967,94.9239,94.8696,94.8877,4100.0
2014-12-08 12:30:00,104.82,104.89,104.82,104.86,1900.0,94.8334,94.8967,94.8334,94.8696,1900.0
2014-12-08 12:35:00,104.89,104.92,104.87,104.92,1900.0,94.8967,94.9239,94.8786,94.9239,1900.0
2014-12-08 12:40:00,104.92,104.96,104.91,104.96,1100.0,94.9239,94.9601,94.9148,94.9601,1100.0
2014-12-08 12:45:00,104.98,105.01,104.97,104.98,12300.0,94.9782,95.0053,94.9691,94.9782,12300.0
2014-12-08 12:50:00,104.97,104.99,104.93,104.94,1000.0,94.9691,94.9872,94.9329,94.942,1000.0
2014-12-08 12:55:00,104.93,104.93,104.78,104.83,3100.0,94.9329,94.9329,94.7972,94.8425,3100.0
2014-12-08 13:00:00,104.83,104.87,104.82,104.86,1400.0,94.8425,94.8786,94.8334,94.8696,1400.0
2014-12-08 13:05:00,104.94,104.95,104.92,104.94,39300.0,94.942,94.951,94.9239,94.942,39300.0
2014-12-08 13:10:00,104.9,104.93,104.87,104.91,15000.0,94.9058,94.9329,94.8786,94.9148,15000.0
2014-12-08 13:15:00,104.87,104.87,104.83,104.85,3400.0,94.8786,94.8786,94.8425,94.8605,3400.0
2014-12-08 13:20:00,104.8,104.8,104.69,104.7,6300.0,94.8153,94.8153,94.7158,94.7248,6300.0
2014-12-08 13:25:00,104.71,104.73,104.67,104.73,11200.0,94.7339,94.752,94.6977,94.752,11200.0
2014-12-08 13:30:00,104.69,104.69,104.57,104.57,1700.0,94.7158,94.7158,94.6072,94.6072,1700.0
2014-12-08 13:35:00,104.57,104.57,104.46,104.51,14500.0,94.6072,94.6072,94.5077,94.5529,14500.0
2014-12-08 13:40:00,104.48,104.48,104.39,104.41,2900.0,94.5258,94.5258,94.4444,94.4625,2900.0
2014-12-08 13:45:00,104.4,104.48,104.4,104.45,4800.0,94.4534,94.5258,94.4534,94.4987,4800.0
2014-12-08 13:50:00,104.45,104.53,104.44,104.52,4800.0,94.4987,94.571,94.4896,94.562,4800.0
2014-12-08 13:55:00,104.48,104.52,104.42,104.44,13500.0,94.5258,94.562,94.4715,94.4896,13500.0
2014-12-08 14:00:00,104.39,104.39,104.29,104.32,5800.0,94.4444,94.4444,94.3539,94.381,5800.0
2014-12-08 14:05:00,104.32,104.41,104.3,104.4,3500.0,94.381,94.4625,94.3629,94.4534,3500.0
2014-12-08 14:10:00,104.41,104.41,104.27,104.28,4300.0,94.4625,94.4625,94.3358,94.3449,4300.0
2014-12-08 14:15:00,104.27,104.35,104.23,104.35,1700.0,94.3358,94.4082,94.2996,94.4082,1700.0
2014-12-08 14:20:00,104.31,104.35,104.3,104.35,2400.0,94.372,94.4082,94.3629,94.4082,2400.0
2014-12-08 14:25:00,104.44,104.49,104.41,104.45,5600.0,94.4896,94.5348,94.4625,94.4987,5600.0
2014-12-08 14:30:00,104.47,104.55,104.44,104.55,2100.0,94.5168,94.5891,94.4896,94.5891,2100.0
2014-12-08 14:35:00,104.53,104.57,104.51,104.55,4400.0,94.571,94.6072,94.5529,94.5891,4400.0
2014-12-08 14:40:00,104.57,104.65,104.57,104.65,11200.0,94.6072,94.6796,94.6072,94.6796,11200.0
2014-12-08 14:45:00,104.61,104.69,104.61,104.69,14500.0,94.6434,94.7158,94.6434,94.7158,14500.0
2014-12-08 14:50:00,104.68,104.75,104.65,104.75,3600.0,94.7067,94.7701,94.6796,94.7701,3600.0
2014-12-08 14:55:00,104.7,104.72,104.66,104.66,1300.0,94.7248,94.7429,94.6887,94.6887,1300.0
2014-12-08 15:00:00,104.61,104.65,104.57,104.64,1800.0,94.6434,94.6796,94.6072,94.6706,1800.0
2014-12-08 15:05:00,104.59,104.59,104.55,104.55,1000.0,94.6253,94.6253,94.5891,94.5891,1000.0
2014-12-08 15:10:00,104.53,104.58,104.51,104.55,2900.0,94.571,94.6163,94.5529,94.5891,2900.0
2014-12-08 15:15:00,104.55,104.62,104.53,104.54,2300.0,94.5891,94.6525,94.571,94.5801,2300.0
2014-12-08 15:20:00,104.52,104.66,104.5,104.6,6300.0,94.562,94.6887,94.5439,94.6344,6300.0
2014-12-08 15:25:00,104.62,104.66,104.62,104.63,1600.0,94.6525,94.6887,94.6525,94.6615,1600.0
2014-12-08 15:30:00,104.6,104.6,104.53,104.55,6600.0,94.6344,94.6344,94.571,94.5891,6600.0
2014-12-08 15:35:00,104.57,104.59,104.51,104.53,3600.0,94.6072,94.6253,94.5529,94.571,3600.0
2014-12-08 15:40:00,104.54,104.58,104.49,104.55,3800.0,94.5801,94.6163,94.5348,94.5891,3800.0
2014-12-08 15:45:00,104.45,104.49,104.45,104.46,700.0,94.4987,94.5348,94.4987,94.5077,700.0
2014-12-08 15:50:00,104.46,104.54,104.44,104.51,5400.0,94.5077,94.5801,94.4896,94.5529,5400.0
2014-12-08 15:55:00,104.54,104.62,104.52,104.61,13700.0,94.5801,94.6525,94.562,94.6434,13700.0
2014-12-09 09:30:00,103.48,103.56,103.34,103.46,23900.0,93.6211,93.6935,93.4944,93.603,23900.0
2014-12-09 09:35:00,103.41,103.43,103.22,103.43,3500.0,93.5577,93.5758,93.3858,93.5758,3500.0
2014-12-09 09:40:00,103.41,103.53,103.41,103.53,3400.0,93.5577,93.6663,93.5577,93.6663,3400.0
2014-12-09 09:45:00,103.54,103.6,103.52,103.55,1800.0,93.6754,93.7296,93.6573,93.6844,1800.0
2014-12-09 09:50:00,103.69,103.7,103.56,103.58,3000.0,93.8111,93.8201,93.6935,93.7115,3000.0
2014-12-09 09:55:00,103.6,103.74,103.58,103.73,2300.0,93.7296,93.8563,93.7115,93.8473,2300.0
2014-12-09 10:00:00,103.71,103.79,103.71,103.73,1200.0,93.8292,93.9015,93.8292,93.8473,1200.0
2014-12-09 10:05:00,103.68,103.73,103.67,103.71,2300.0,93.802,93.8473,93.793,93.8292,2300.0
2014-12-09 10:10:00,103.72,103.72,103.52,103.56,5200.0,93.8382,93.8382,93.6573,93.6935,5200.0
2014-12-09 10:15:00,103.56,103.61,103.54,103.55,3700.0,93.6935,93.7387,93.6754,93.6844,3700.0
2014-12-09 10:20:00,103.57,103.63,103.57,103.58,3000.0,93.7025,93.7568,93.7025,93.7115,3000.0
2014-12-09 10:25:00,103.5,103.51,103.38,103.38,10900.0,93.6392,93.6482,93.5306,93.5306,10900.0
2014-12-09 10:30:00,103.39,103.39,103.25,103.32,5900.0,93.5396,93.5396,93.413,93.4763,5900.0
2014-12-09 10:35:00,103.32,103.42,103.3,103.42,6100.0,93.4763,93.5668,93.4582,93.5668,6100.0
2014-12-09 10:40:00,103.45,103.59,103.45,103.57,2300.0,93.5939,93.7206,93.5939,93.7025,2300.0
2014-12-09 10:45:00,103.55,103.74,103.54,103.72,1100.0,93.6844,93.8563,93.6754,93.8382,1100.0
2014-12-09 10:50:00,103.72,103.76,103.72,103.75,3600.0,93.8382,93.8744,93.8382,93.8653,3600.0
2014-12-09 10:55:00,103.71,103.78,103.68,103.68,1900.0,93.8292,93.8925,93.802,93.802,1900.0
2014-12-09 11:00:00,103.7,103.72,103.66,103.69,3500.0,93.8201,93.8382,93.7839,93.8111,3500.0
2014-12-09 11:05:00,103.67,103.72,103.57,103.57,3800.0,93.793,93.8382,93.7025,93.7025,3800.0
2014-12-09 11:10:00,103.6,103.67,103.59,103.62,2600.0,93.7296,93.793,93.7206,93.7477,2600.0
2014-12-09 11:15:00,103.64,103.74,103.61,103.74,64500.0,93.7658,93.8563,93.7387,93.8563,64500.0
2014-12-09 11:20:00,103.78,103.82,103.75,103.81,3000.0,93.8925,93.9287,93.8653,93.9196,3000.0
2014-12-09 11:25:00,103.88,103.97,103.87,103.93,5400.0,93.983,94.0644,93.9739,94.0282,5400.0
2014-12-09 11:30:00,103.93,103.97,103.88,103.88,1300.0,94.0282,94.0644,93.983,93.983,1300.0
2014-12-09 11:35:00,103.8,103.87,103.8,103.85,4900.0,93.9106,93.9739,93.9106,93.9558,4900.0
2014-12-09 11:40:00,103.88,103.89,103.84,103.89,88600.0,93.983,93.992,93.9468,93.992,88600.0
2014-12-09 11:45:00,103.89,103.89,103.76,103.84,2300.0,93.992,93.992,93.8744,93.9468,2300.0
2014-12-09 11:50:00,103.87,103.87,103.8,103.84,1700.0,93.9739,93.9739,93.9106,93.9468,1700.0
2014-12-09 11:55:00,103.84,103.9,103.84,103.87,1900.0,93.9468,94.0011,93.9468,93.9739,1900.0
2014-12-09 12:00:00,103.83,103.83,103.79,103.81,1200.0,93.9377,93.9377,93.9015,93.9196,1200.0
2014-12-09 12:05:00,103.91,103.92,103.89,103.91,8500.0,94.0101,94.0192,93.992,94.0101,8500.0
2014-12-09 12:10:00,103.9,103.91,103.85,103.86,900.0,94.0011,94.0101,93.9558,93.9649,900.0
2014-12-09 12:15:00,103.89,103.92,103.77,103.77,3300.0,93.992,94.0192,93.8834,93.8834,3300.0
2014-12-09 12:20:00,103.8,103.83,103.79,103.82,2200.0,93.9106,93.9377,93.9015,93.9287,2200.0
2014-12-09 12:25:00,103.86,103.94,103.86,103.94,1400.0,93.9649,94.0372,93.9649,94.0372,1400.0
2014-12-09 12:30:00,103.92,104.02,103.92,104.01,1800.0,94.0192,94.1096,94.0192,94.1006,1800.0
2014-12-09 12:35:00,104.01,104.15,103.99,104.14,2200.0,94.1006,94.2272,94.0825,94.2182,2200.0
2014-12-09 12:40:00,104.22,104.24,104.17,104.18,2900.0,94.2906,94.3087,94.2453,94.2544,2900.0
2014-12-09 12:45:00,104.19,104.2,104.15,104.17,2900.0,94.2634,94.2725,94.2272,94.2453,2900.0
2014-12-09 12:50:00,104.21,104.23,104.19,104.2,3900.0,94.2815,94.2996,94.2634,94.2725,3900.0
2014-12-09 12:55:00,104.2,104.28,104.18,104.28,1400.0,94.2725,94.3449,94.2544,94.3449,1400.0
2014-12-09 13:00:00,104.29,104.3,104.22,104.3,1400.0,94.3539,94.3629,94.2906,94.3629,1400.0
2014-12-09 13:05:00,104.29,104.39,104.28,104.37,1000.0,94.3539,94.4444,94.3449,94.4263,1000.0
2014-12-09 13:10:00,104.44,104.5,104.42,104.45,1500.0,94.4896,94.5439,94.4715,94.4987,1500.0
2014-12-09 13:15:00,104.48,104.49,104.45,104.47,5400.0,94.5258,94.5348,94.4987,94.5168,5400.0
2014-12-09 13:20:00,104.44,104.47,104.44,104.44,4300.0,94.4896,94.5168,94.4896,94.4896,4300.0
2014-12-09 13:25:00,104.42,104.45,104.4,104.45,1400.0,94.4715,94.4987,94.4534,94.4987,1400.0
2014-12-09 13:30:00,104.45,104.62,104.44,104.61,4500.0,94.4987,94.6525,94.4896,94.6434,4500.0
2014-12-09 13:35:00,104.64,104.65,104.58,104.65,12000.0,94.6706,94.6796,94.6163,94.6796,12000.0
2014-12-09 13:40:00,104.64,104.64,104.61,104.63,2300.0,94.6706,94.6706,94.6434,94.6615,2300.0
2014-12-09 13:45:00,104.64,104.64,104.53,104.54,7400.0,94.6706,94.6706,94.571,94.5801,7400.0
2014-12-09 13:50:00,104.49,104.55,104.49,104.55,900.0,94.5348,94.5891,94.5348,94.5891,900.0
2014-12-09 13:55:00,104.57,104.58,104.52,104.58,5000.0,94.6072,94.6163,94.562,94.6163,5000.0
2014-12-09 14:00:00,104.58,104.59,104.55,104.57,4200.0,94.6163,94.6253,94.5891,94.6072,4200.0
2014-12-09 14:05:00,104.59,104.65,104.59,104.63,14200.0,94.6253,94.6796,94.6253,94.6615,14200.0
2014-12-09 14:10:00,104.64,104.66,104.56,104.56,4800.0,94.6706,94.6887,94.5982,94.5982,4800.0
2014-12-09 14:15:00,104.54,104.56,104.49,104.52,2300.0,94.5801,94.5982,94.5348,94.562,2300.0
2014-12-09 14:20:00,104.55,104.6,104.54,104.58,11200.0,94.5891,94.6344,94.5801,94.6163,11200.0
2014-12-09 14:25:00,104.6,104.61,104.56,104.6,3700.0,94.6344,94.6434,94.5982,94.6344,3700.0
2014-12-09 14:30:00,104.59,104.6,104.42,104.43,8900.0,94.6253,94.6344,94.4715,94.4806,8900.0
2014-12-09 14:35:00,104.41,104.47,104.4,104.44,13100.0,94.4625,94.5168,94.4534,94.4896,13100.0
2014-12-09 14:40:00,104.44,104.51,104.42,104.5,5800.0,94.4896,94.5529,94.4715,94.5439,5800.0
2014-12-09 14:45:00,104.51,104.55,104.49,104.51,3600.0,94.5529,94.5891,94.5348,94.5529,3600.0
2014-12-09 14:50:00,104.51,104.53,104.42,104.44,7100.0,94.5529,94.571,94.4715,94.4896,7100.0
2014-12-09 14:55:00,104.45,104.54,104.43,104.53,11000.0,94.4987,94.5801,94.4806,94.571,11000.0
2014-12-09 15:00:00,104.53,104.7,104.53,104.66,12800.0,94.571,94.7248,94.571,94.6887,12800.0
2014-12-09 15:05:00,104.68,104.69,104.59,104.62,13800.0,94.7067,94.7158,94.6253,94.6525,13800.0
2014-12-09 15:10:00,104.61,104.65,104.55,104.59,7200.0,94.6434,94.6796,94.5891,94.6253,7200.0
2014-12-09 15:15:00,104.61,104.67,104.6,104.64,8300.0,94.6434,94.6977,94.6344,94.6706,8300.0
2014-12-09 15:20:00,104.65,104.66,104.61,104.61,9000.0,94.6796,94.6887,94.6434,94.6434,9000.0
2014-12-09 15:25:00,104.62,104.69,104.6,104.63,10300.0,94.6525,94.7158,94.6344,94.6615,10300.0
2014-12-09 15:30:00,104.63,104.65,104.57,104.61,7300.0,94.6615,94.6796,94.6072,94.6434,7300.0
2014-12-09 15:35:00,104.6,104.7,104.6,104.68,11800.0,94.6344,94.7248,94.6344,94.7067,11800.0
2014-12-09 15:40:00,104.67,104.77,104.65,104.74,8300.0,94.6977,94.7882,94.6796,94.761,8300.0
2014-12-09 15:45:00,104.73,104.81,104.7,104.81,30800.0,94.752,94.8244,94.7248,94.8244,30800.0
2014-12-09 15:50:00,104.81,104.82,104.74,104.81,12400.0,94.8244,94.8334,94.761,94.8244,12400.0
2014-12-09 15:55:00,104.82,104.87,104.81,104.81,32800.0,94.8334,94.8786,94.8244,94.8244,32800.0
2014-12-10 09:30:00,104.57,104.63,104.47,104.55,9400.0,94.6072,94.6615,94.5168,94.5891,9400.0
2014-12-10 09:35:00,104.52,104.55,104.41,104.54,4300.0,94.562,94.5891,94.4625,94.5801,4300.0
2014-12-10 09:40:00,104.54,104.65,104.45,104.45,2500.0,94.5801,94.6796,94.4987,94.4987,2500.0
2014-12-10 09:45:00,104.45,104.45,104.28,104.31,5400.0,94.4987,94.4987,94.3449,94.372,5400.0
2014-12-10 09:50:00,104.26,104.26,104.2,104.22,1800.0,94.3268,94.3268,94.2725,94.2906,1800.0
2014-12-10 09:55:00,104.25,104.36,104.24,104.35,1300.0,94.3177,94.4172,94.3087,94.4082,1300.0
2014-12-10 10:00:00,104.35,104.35,104.25,104.25,2000.0,94.4082,94.4082,94.3177,94.3177,2000.0
2014-12-10 10:05:00,104.23,104.33,104.18,104.22,3600.0,94.2996,94.3901,94.2544,94.2906,3600.0
2014-12-10 10:10:00,104.19,104.33,104.16,104.3,5400.0,94.2634,94.3901,94.2363,94.3629,5400.0
2014-12-10 10:15:00,104.3,104.37,104.3,104.33,900.0,94.3629,94.4263,94.3629,94.3901,900.0
2014-12-10 10:20:00,104.35,104.37,104.34,104.35,900.0,94.4082,94.4263,94.3991,94.4082,900.0
2014-12-10 10:25:00,104.33,104.33,104.23,104.26,9200.0,94.3901,94.3901,94.2996,94.3268,9200.0
2014-12-10 10:30:00,104.18,104.18,103.99,103.99,4600.0,94.2544,94.2544,94.0825,94.0825,4600.0
2014-12-10 10:35:00,104.01,104.09,103.98,104.02,6600.0,94.1006,94.173,94.0734,94.1096,6600.0
2014-12-10 10:40:00,104.05,104.12,104.04,104.11,2600.0,94.1368,94.2001,94.1277,94.1911,2600.0
2014-12-10 10:45:00,104.09,104.17,104.08,104.13,5900.0,94.173,94.2453,94.1639,94.2091,5900.0
2014-12-10 10:50:00,104.13,104.2,104.04,104.2,2400.0,94.2091,94.2725,94.1277,94.2725,2400.0
2014-12-10 10:55:00,104.23,104.35,104.23,104.35,16500.0,94.2996,94.4082,94.2996,94.4082,16500.0
2014-12-10 11:00:00,104.35,104.37,104.29,104.29,8600.0,94.4082,94.4263,94.3539,94.3539,8600.0
2014-12-10 11:05:00,104.29,104.33,104.23,104.28,2900.0,94.3539,94.3901,94.2996,94.3449,2900.0
2014-12-10 11:10:00,104.28,104.31,104.21,104.27,13600.0,94.3449,94.372,94.2815,94.3358,13600.0
2014-12-10 11:15:00,104.28,104.29,104.12,104.14,3800.0,94.3449,94.3539,94.2001,94.2182,3800.0
2014-12-10 11:20:00,104.13,104.23,104.09,104.17,26800.0,94.2091,94.2996,94.173,94.2453,26800.0
2014-12-10 11:25:00,104.17,104.23,104.11,104.11,12500.0,94.2453,94.2996,94.1911,94.1911,12500.0
2014-12-10 11:30:00,104.12,104.15,104.09,104.11,3600.0,94.2001,94.2272,94.173,94.1911,3600.0
2014-12-10 11:35:00,104.1,104.13,104.02,104.11,2700.0,94.182,94.2091,94.1096,94.1911,2700.0
2014-12-10 11:40:00,104.09,104.11,104.04,104.07,3100.0,94.173,94.1911,94.1277,94.1549,3100.0
2014-12-10 11:45:00,104.08,104.14,104.04,104.14,3500.0,94.1639,94.2182,94.1277,94.2182,3500.0
2014-12-10 11:50:00,104.23,104.29,104.22,104.27,1100.0,94.2996,94.3539,94.2906,94.3358,1100.0
2014-12-10 11:55:00,104.25,104.26,104.22,104.25,8200.0,94.3177,94.3268,94.2906,94.3177,8200.0
2014-12-10 12:00:00,104.25,104.27,104.21,104.21,2100.0,94.3177,94.3358,94.2815,94.2815,2100.0
2014-12-10 12:05:00,104.18,104.2,104.11,104.11,257200.0,94.2544,94.2725,94.1911,94.1911,257200.0
2014-12-10 12:10:00,104.1,104.14,104.09,104.14,500.0,94.182,94.2182,94.173,94.2182,500.0
2014-12-10 12:15:00,104.08,104.08,103.91,103.97,1600.0,94.1639,94.1639,94.0101,94.0644,1600.0
2014-12-10 12:20:00,103.98,104.03,103.98,103.99,1700.0,94.0734,94.1187,94.0734,94.0825,1700.0
2014-12-10 12:25:00,104.0,104.02,103.95,103.95,2100.0,94.0915,94.1096,94.0463,94.0463,2100.0
2014-12-10 12:30:00,103.94,103.94,103.86,103.93,2600.0,94.0372,94.0372,93.9649,94.0282,2600.0
2014-12-10 12:35:00,103.94,103.98,103.93,103.94,3700.0,94.0372,94.0734,94.0282,94.0372,3700.0
2014-12-10 12:40:00,103.93,103.97,103.92,103.96,5900.0,94.0282,94.0644,94.0192,94.0553,5900.0
2014-12-10 12:45:00,104.0,104.06,103.97,103.98,3700.0,94.0915,94.1458,94.0644,94.0734,3700.0
2014-12-10 12:50:00,104.08,104.09,104.04,104.04,2100.0,94.1639,94.173,94.1277,94.1277,2100.0
2014-12-10 12:55:00,104.04,104.05,104.0,104.02,900.0,94.1277,94.1368,94.0915,94.1096,900.0
2014-12-10 13:00:00,104.02,104.06,104.02,104.04,500.0,94.1096,94.1458,94.1096,94.1277,500.0
2014-12-10 13:05:00,104.01,104.04,103.98,104.0,2500.0,94.1006,94.1277,94.0734,94.0915,2500.0
2014-12-10 13:10:00,104.03,104.14,104.03,104.14,1000.0,94.1187,94.2182,94.1187,94.2182,1000.0
2014-12-10 13:15:00,104.15,104.15,104.08,104.1,1600.0,94.2272,94.2272,94.1639,94.182,1600.0
2014-12-10 13:20:00,104.08,104.09,104.06,104.08,600.0,94.1639,94.173,94.1458,94.1639,600.0
2014-12-10 13:25:00,104.08,104.15,104.07,104.11,3600.0,94.1639,94.2272,94.1549,94.1911,3600.0
2014-12-10 13:30:00,104.14,104.14,104.0,104.0,2600.0,94.2182,94.2182,94.0915,94.0915,2600.0
2014-12-10 13:35:00,103.98,104.0,103.94,103.99,4700.0,94.0734,94.0915,94.0372,94.0825,4700.0
2014-12-10 13:40:00,103.96,103.98,103.93,103.98,2800.0,94.0553,94.0734,94.0282,94.0734,2800.0
2014-12-10 13:45:00,103.95,103.95,103.67,103.67,5000.0,94.0463,94.0463,93.793,93.793,5000.0
2014-12-10 13:50:00,103.63,103.74,103.61,103.71,14400.0,93.7568,93.8563,93.7387,93.8292,14400.0
2014-12-10 13:55:00,103.66,103.67,103.59,103.61,2700.0,93.7839,93.793,93.7206,93.7387,2700.0
2014-12-10 14:00:00,103.55,103.62,103.5,103.59,3800.0,93.6844,93.7477,93.6392,93.7206,3800.0
2014-12-10 14:05:00,103.66,103.66,103.58,103.6,6100.0,93.7839,93.7839,93.7115,93.7296,6100.0
2014-12-10 14:10:00,103.56,103.59,103.49,103.5,7400.0,93.6935,93.7206,93.6301,93.6392,7400.0
2014-12-10 14:15:00,103.51,103.63,103.51,103.62,3300.0,93.6482,93.7568,93.6482,93.7477,3300.0
2014-12-10 14:20:00,103.59,103.6,103.36,103.37,24100.0,93.7206,93.7296,93.5125,93.5216,24100.0
2014-12-10 14:25:00,103.4,103.49,103.4,103.43,23300.0,93.5487,93.6301,93.5487,93.5758,23300.0
2014-12-10 14:30:00,103.45,103.45,103.29,103.37,3200.0,93.5939,93.5939,93.4492,93.5216,3200.0
2014-12-10 14:35:00,103.37,103.37,103.22,103.22,7100.0,93.5216,93.5216,93.3858,93.3858,7100.0
2014-12-10 14:40:00,103.19,103.29,103.19,103.26,9100.0,93.3587,93.4492,93.3587,93.422,9100.0
2014-12-10 14:45:00,103.25,103.36,103.22,103.33,7200.0,93.413,93.5125,93.3858,93.4854,7200.0
2014-12-10 14:50:00,103.31,103.32,103.22,103.24,14400.0,93.4673,93.4763,93.3858,93.4039,14400.0
2014-12-10 14:55:00,103.25,103.26,103.05,103.06,20400.0,93.413,93.422,93.232,93.2411,20400.0
2014-12-10 15:00:00,103.1,103.15,103.02,103.06,2300.0,93.2773,93.3225,93.2049,93.2411,2300.0
2014-12-10 15:05:00,103.04,103.26,102.97,103.25,11400.0,93.223,93.422,93.1597,93.413,11400.0
2014-12-10 15:10:00,103.24,103.35,103.24,103.31,6500.0,93.4039,93.5035,93.4039,93.4673,6500.0
2014-12-10 15:15:00,103.29,103.47,103.27,103.46,1500.0,93.4492,93.612,93.4311,93.603,1500.0
2014-12-10 15:20:00,103.42,103.54,103.42,103.49,14300.0,93.5668,93.6754,93.5668,93.6301,14300.0
2014-12-10 15:25:00,103.47,103.51,103.44,103.48,12300.0,93.612,93.6482,93.5849,93.6211,12300.0
2014-12-10 15:30:00,103.47,103.54,103.43,103.54,7100.0,93.612,93.6754,93.5758,93.6754,7100.0
2014-12-10 15:35:00,103.6,103.6,103.39,103.42,21900.0,93.7296,93.7296,93.5396,93.5668,21900.0
2014-12-10 15:40:00,103.43,103.45,103.24,103.27,10300.0,93.5758,93.5939,93.4039,93.4311,10300.0
2014-12-10 15:45:00,103.27,103.28,103.04,103.06,5500.0,93.4311,93.4401,93.223,93.2411,5500.0
2014-12-10 15:50:00,103.05,103.15,103.04,103.15,5000.0,93.232,93.3225,93.223,93.3225,5000.0
2014-12-10 15:55:00,103.27,103.27,103.07,103.16,17100.0,93.4311,93.4311,93.2501,93.3316,17100.0
2014-12-11 09:30:00,103.55,103.77,103.5,103.66,23300.0,93.6844,93.8834,93.6392,93.7839,23300.0
2014-12-11 09:35:00,103.76,104.0,103.76,104.0,4600.0,93.8744,94.0915,93.8744,94.0915,4600.0
2014-12-11 09:40:00,104.03,104.14,104.0,104.07,4100.0,94.1187,94.2182,94.0915,94.1549,4100.0
2014-12-11 09:45:00,104.09,104.2,104.07,104.18,2800.0,94.173,94.2725,94.1549,94.2544,2800.0
2014-12-11 09:50:00,104.21,104.3,104.18,104.2,4800.0,94.2815,94.3629,94.2544,94.2725,4800.0
2014-12-11 09:55:00,104.22,104.26,104.21,104.26,1600.0,94.2906,94.3268,94.2815,94.3268,1600.0
2014-12-11 10:00:00,104.28,104.28,104.17,104.28,1500.0,94.3449,94.3449,94.2453,94.3449,1500.0
2014-12-11 10:05:00,104.24,104.28,104.23,104.27,900.0,94.3087,94.3449,94.2996,94.3358,900.0
2014-12-11 10:10:00,104.24,104.29,104.21,104.29,2900.0,94.3087,94.3539,94.2815,94.3539,2900.0
2014-12-11 10:15:00,104.33,104.37,104.33,104.37,500.0,94.3901,94.4263,94.3901,94.4263,500.0
2014-12-11 10:20:00,104.45,104.45,104.33,104.37,2500.0,94.4987,94.4987,94.3901,94.4263,2500.0
2014-12-11 10:25:00,104.44,104.56,104.44,104.48,2200.0,94.4896,94.5982,94.4896,94.5258,2200.0
2014-12-11 10:30:00,104.54,104.64,104.53,104.61,4900.0,94.5801,94.6706,94.571,94.6434,4900.0
2014-12-11 10:35:00,104.61,104.63,104.54,104.62,3300.0,94.6434,94.6615,94.5801,94.6525,3300.0
2014-12-11 10:40:00,104.62,104.64,104.56,104.56,4200.0,94.6525,94.6706,94.5982,94.5982,4200.0
2014-12-11 10:45:00,104.54,104.55,104.51,104.51,300.0,94.5801,94.5891,94.5529,94.5529,300.0
2014-12-11 10:50:00,104.52,104.58,104.51,104.53,3200.0,94.562,94.6163,94.5529,94.571,3200.0
2014-12-11 10:55:00,104.55,104.55,104.46,104.46,1000.0,94.5891,94.5891,94.5077,94.5077,1000.0
2014-12-11 11:00:00,104.44,104.46,104.43,104.45,10800.0,94.4896,94.5077,94.4806,94.4987,10800.0
2014-12-11 11:05:00,104.45,104.52,104.43,104.44,13100.0,94.4987,94.562,94.4806,94.4896,13100.0
2014-12-11 11:10:00,104.45,104.48,104.44,104.45,1800.0,94.4987,94.5258,94.4896,94.4987,1800.0
2014-12-11 11:15:00,104.47,104.54,104.45,104.51,2500.0,94.5168,94.5801,94.4987,94.5529,2500.0
2014-12-11 11:20:00,104.53,104.56,104.5,104.55,4900.0,94.571,94.5982,94.5439,94.5891,4900.0
2014-12-11 11:25:00,104.55,104.61,104.5,104.5,3200.0,94.5891,94.6434,94.5439,94.5439,3200.0
2014-12-11 11:30:00,104.51,104.56,104.48,104.56,3200.0,94.5529,94.5982,94.5258,94.5982,3200.0
2014-12-11 11:35:00,104.52,104.59,104.5,104.57,2200.0,94.562,94.6253,94.5439,94.6072,2200.0
2014-12-11 11:40:00,104.59,104.61,104.52,104.54,1600.0,94.6253,94.6434,94.562,94.5801,1600.0
2014-12-11 11:45:00,104.52,104.52,104.49,104.5,174500.0,94.562,94.562,94.5348,94.5439,174500.0
2014-12-11 11:50:00,104.54,104.65,104.53,104.64,5100.0,94.5801,94.6796,94.571,94.6706,5100.0
2014-12-11 11:55:00,104.61,104.61,104.57,104.61,2500.0,94.6434,94.6434,94.6072,94.6434,2500.0
2014-12-11 12:00:00,104.63,104.64,104.57,104.61,2700.0,94.6615,94.6706,94.6072,94.6434,2700.0
2014-12-11 12:05:00,104.59,104.6,104.55,104.55,900.0,94.6253,94.6344,94.5891,94.5891,900.0
2014-12-11 12:10:00,104.55,104.56,104.51,104.53,5300.0,94.5891,94.5982,94.5529,94.571,5300.0
2014-12-11 12:15:00,104.52,104.53,104.48,104.53,1000.0,94.562,94.571,94.5258,94.571,1000.0
2014-12-11 12:20:00,104.51,104.52,104.5,104.51,900.0,94.5529,94.562,94.5439,94.5529,900.0
2014-12-11 12:25:00,104.51,104.54,104.51,104.53,5100.0,94.5529,94.5801,94.5529,94.571,5100.0
2014-12-11 12:30:00,104.53,104.53,104.49,104.49,400.0,94.571,94.571,94.5348,94.5348,400.0
2014-12-11 12:35:00,104.45,104.48,104.43,104.46,1800.0,94.4987,94.5258,94.4806,94.5077,1800.0
2014-12-11 12:40:00,104.47,104.47,104.41,104.41,1600.0,94.5168,94.5168,94.4625,94.4625,1600.0
2014-12-11 12:45:00,104.42,104.53,104.41,104.49,1500.0,94.4715,94.571,94.4625,94.5348,1500.0
2014-12-11 12:50:00,104.5,104.57,104.5,104.52,13200.0,94.5439,94.6072,94.5439,94.562,13200.0
2014-12-11 12:55:00,104.55,104.59,104.49,104.49,2100.0,94.5891,94.6253,94.5348,94.5348,2100.0
2014-12-11 13:00:00,104.49,104.51,104.49,104.51,1000.0,94.5348,94.5529,94.5348,94.5529,1000.0
2014-12-11 13:05:00,104.52,104.54,104.48,104.48,2500.0,94.562,94.5801,94.5258,94.5258,2500.0
2014-12-11 13:10:00,104.49,104.5,104.37,104.38,1400.0,94.5348,94.5439,94.4263,94.4353,1400.0
2014-12-11 13:15:00,104.37,104.41,104.37,104.4,600.0,94.4263,94.4625,94.4263,94.4534,600.0
2014-12-11 13:20:00,104.36,104.4,104.31,104.31,9800.0,94.4172,94.4534,94.372,94.372,9800.0
2014-12-11 13:25:00,104.3,104.38,104.3,104.32,3200.0,94.3629,94.4353,94.3629,94.381,3200.0
2014-12-11 13:30:00,104.35,104.39,104.33,104.38,3800.0,94.4082,94.4444,94.3901,94.4353,3800.0
2014-12-11 13:35:00,104.4,104.4,104.33,104.35,12500.0,94.4534,94.4534,94.3901,94.4082,12500.0
2014-12-11 13:40:00,104.35,104.43,104.35,104.4,1400.0,94.4082,94.4806,94.4082,94.4534,1400.0
2014-12-11 13:45:00,104.4,104.44,104.37,104.44,4200.0,94.4534,94.4896,94.4263,94.4896,4200.0
2014-12-11 13:50:00,104.43,104.46,104.4,104.4,2200.0,94.4806,94.5077,94.4534,94.4534,2200.0
2014-12-11 13:55:00,104.41,104.41,104.2,104.2,2200.0,94.4625,94.4625,94.2725,94.2725,2200.0
2014-12-11 14:00:00,104.17,104.26,104.17,104.25,1900.0,94.2453,94.3268,94.2453,94.3177,1900.0
2014-12-11 14:05:00,104.23,104.27,104.2,104.23,5500.0,94.2996,94.3358,94.2725,94.2996,5500.0
2014-12-11 14:10:00,104.25,104.25,104.19,104.22,5400.0,94.3177,94.3177,94.2634,94.2906,5400.0
2014-12-11 14:15:00,104.25,104.25,104.14,104.15,11900.0,94.3177,94.3177,94.2182,94.2272,11900.0
2014-12-11 14:20:00,104.19,104.25,104.18,104.22,3900.0,94.2634,94.3177,94.2544,94.2906,3900.0
2014-12-11 14:25:00,104.21,104.21,104.01,104.01,3800.0,94.2815,94.2815,94.1006,94.1006,3800.0
2014-12-11 14:30:00,104.01,104.04,103.92,103.92,8400.0,94.1006,94.1277,94.0192,94.0192,8400.0
2014-12-11 14:35:00,103.93,103.96,103.89,103.96,1600.0,94.0282,94.0553,93.992,94.0553,1600.0
2014-12-11 14:40:00,103.98,104.04,103.95,103.97,27100.0,94.0734,94.1277,94.0463,94.0644,27100.0
2014-12-11 14:45:00,103.97,103.97,103.72,103.75,2200.0,94.0644,94.0644,93.8382,93.8653,2200.0
2014-12-11 14:50:00,103.73,103.81,103.72,103.77,1400.0,93.8473,93.9196,93.8382,93.8834,1400.0
2014-12-11 14:55:00,103.78,103.78,103.61,103.66,6100.0,93.8925,93.8925,93.7387,93.7839,6100.0
2014-12-11 15:00:00,103.66,103.87,103.66,103.85,11000.0,93.7839,93.9739,93.7839,93.9558,11000.0
2014-12-11 15:05:00,103.85,103.89,103.78,103.81,192900.0,93.9558,93.992,93.8925,93.9196,192900.0
2014-12-11 15:10:00,103.81,103.99,103.81,103.96,13000.0,93.9196,94.0825,93.9196,94.0553,13000.0
2014-12-11 15:15:00,103.97,104.07,103.95,104.03,9600.0,94.0644,94.1549,94.0463,94.1187,9600.0
2014-12-11 15:20:00,104.0,104.07,103.98,104.07,7700.0,94.0915,94.1549,94.0734,94.1549,7700.0
2014-12-11 15:25:00,104.07,104.08,103.99,104.04,3200.0,94.1549,94.1639,94.0825,94.1277,3200.0
2014-12-11 15:30:00,104.07,104.16,103.9,103.9,4000.0,94.1549,94.2363,94.0011,94.0011,4000.0
2014-12-11 15:35:00,103.94,103.94,103.84,103.88,5200.0,94.0372,94.0372,93.9468,93.983,5200.0
2014-12-11 15:40:00,103.84,104.01,103.76,103.76,2400.0,93.9468,94.1006,93.8744,93.8744,2400.0
2014-12-11 15:45:00,103.75,103.78,103.6,103.61,2200.0,93.8653,93.8925,93.7296,93.7387,2200.0
2014-12-11 15:50:00,103.59,103.6,103.38,103.44,7900.0,93.7206,93.7296,93.5306,93.5849,7900.0
2014-12-11 15:55:00,103.47,103.59,103.47,103.57,9900.0,93.612,93.7206,93.612,93.7025,9900.0
2014-12-12 09:30:00,102.8,103.02,102.6,103.02,22600.0,93.0059,93.2049,92.8249,93.2049,22600.0
2014-12-12 09:35:00,103.02,103.3,103.02,103.3,2000.0,93.2049,93.4582,93.2049,93.4582,2000.0
2014-12-12 09:40:00,103.17,103.36,103.16,103.29,3200.0,93.3406,93.5125,93.3316,93.4492,3200.0
2014-12-12 09:45:00,103.31,103.31,103.12,103.12,3000.0,93.4673,93.4673,93.2954,93.2954,3000.0
2014-12-12 09:50:00,103.15,103.27,103.15,103.2,1300.0,93.3225,93.4311,93.3225,93.3677,1300.0
2014-12-12 09:55:00,103.24,103.43,103.23,103.43,3700.0,93.4039,93.5758,93.3949,93.5758,3700.0
2014-12-12 10:00:00,103.45,103.45,103.22,103.22,2200.0,93.5939,93.5939,93.3858,93.3858,2200.0
2014-12-12 10:05:00,103.26,103.34,103.26,103.28,1600.0,93.422,93.4944,93.422,93.4401,1600.0
2014-12-12 10:10:00,103.37,103.37,103.13,103.13,500.0,93.5216,93.5216,93.3044,93.3044,500.0
2014-12-12 10:15:00,103.14,103.24,103.04,103.23,1900.0,93.3135,93.4039,93.223,93.3949,1900.0
2014-12-12 10:20:00,103.25,103.25,103.15,103.15,2700.0,93.413,93.413,93.3225,93.3225,2700.0
2014-12-12 10:25:00,103.22,103.3,103.22,103.3,1200.0,93.3858,93.4582,93.3858,93.4582,1200.0
2014-12-12 10:30:00,103.25,103.39,103.25,103.32,7300.0,93.413,93.5396,93.413,93.4763,7300.0
2014-12-12 10:35:00,103.32,103.32,103.18,103.22,3500.0,93.4763,93.4763,93.3497,93.3858,3500.0
2014-12-12 10:40:00,103.14,103.18,103.05,103.13,6600.0,93.3135,93.3497,93.232,93.3044,6600.0
2014-12-12 10:45:00,103.17,103.17,103.08,103.13,900.0,93.3406,93.3406,93.2592,93.3044,900.0
2014-12-12 10:50:00,103.09,103.09,102.96,103.0,4500.0,93.2682,93.2682,93.1506,93.1868,4500.0
2014-12-12 10:55:00,102.99,103.02,102.76,102.76,3700.0,93.1778,93.2049,92.9697,92.9697,3700.0
2014-12-12 11:00:00,102.77,102.79,102.68,102.68,2200.0,92.9787,92.9968,92.8973,92.8973,2200.0
2014-12-12 11:05:00,102.72,102.95,102.72,102.95,5200.0,92.9335,93.1416,92.9335,93.1416,5200.0
2014-12-12 11:10:00,102.86,103.04,102.85,103.04,2700.0,93.0601,93.223,93.0511,93.223,2700.0
2014-12-12 11:15:00,102.99,103.0,102.89,102.9,3500.0,93.1778,93.1868,93.0873,93.0963,3500.0
2014-12-12 11:20:00,102.92,102.98,102.82,102.82,1800.0,93.1144,93.1687,93.024,93.024,1800.0
2014-12-12 11:25:00,102.87,102.9,102.69,102.72,7900.0,93.0692,93.0963,92.9063,92.9335,7900.0
2014-12-12 11:30:00,102.75,102.92,102.73,102.91,10800.0,92.9606,93.1144,92.9425,93.1054,10800.0
2014-12-12 11:35:00,102.95,103.06,102.9,103.06,3100.0,93.1416,93.2411,93.0963,93.2411,3100.0
2014-12-12 11:40:00,103.04,103.04,102.95,102.95,800.0,93.223,93.223,93.1416,93.1416,800.0
2014-12-12 11:45:00,102.96,103.03,102.92,102.94,2200.0,93.1506,93.2139,93.1144,93.1325,2200.0
2014-12-12 11:50:00,102.94,102.99,102.92,102.93,1500.0,93.1325,93.1778,93.1144,93.1235,1500.0
2014-12-12 11:55:00,102.9,102.91,102.75,102.75,1400.0,93.0963,93.1054,92.9606,92.9606,1400.0
2014-12-12 12:00:00,102.79,102.84,102.78,102.83,800.0,92.9968,93.042,92.9878,93.033,800.0
2014-12-12 12:05:00,102.86,102.87,102.79,102.82,3300.0,93.0601,93.0692,92.9968,93.024,3300.0
2014-12-12 12:10:00,102.83,102.83,102.77,102.77,900.0,93.033,93.033,92.9787,92.9787,900.0
2014-12-12 12:15:00,102.79,102.89,102.75,102.86,3700.0,92.9968,93.0873,92.9606,93.0601,3700.0
2014-12-12 12:20:00,102.83,102.84,102.8,102.8,2800.0,93.033,93.042,93.0059,93.0059,2800.0
2014-12-12 12:25:00,102.91,103.09,102.91,103.07,5700.0,93.1054,93.2682,93.1054,93.2501,5700.0
2014-12-12 12:30:00,103.08,103.15,103.04,103.09,177100.0,93.2592,93.3225,93.223,93.2682,177100.0
2014-12-12 12:35:00,103.05,103.05,103.0,103.05,1400.0,93.232,93.232,93.1868,93.232,1400.0
2014-12-12 12:40:00,103.04,103.07,102.98,102.98,1700.0,93.223,93.2501,93.1687,93.1687,1700.0
2014-12-12 12:45:00,103.0,103.05,103.0,103.05,1300.0,93.1868,93.232,93.1868,93.232,1300.0
2014-12-12 12:50:00,103.1,103.1,102.96,102.97,900.0,93.2773,93.2773,93.1506,93.1597,900.0
2014-12-12 12:55:00,102.96,102.99,102.93,102.96,2400.0,93.1506,93.1778,93.1235,93.1506,2400.0
2014-12-12 13:00:00,102.9,102.91,102.84,102.84,2300.0,93.0963,93.1054,93.042,93.042,2300.0
2014-12-12 13:05:00,102.91,103.04,102.9,103.03,22600.0,93.1054,93.223,93.0963,93.2139,22600.0
2014-12-12 13:10:00,102.99,103.03,102.94,103.03,3100.0,93.1778,93.2139,93.1325,93.2139,3100.0
2014-12-12 13:15:00,103.06,103.25,103.06,103.19,12700.0,93.2411,93.413,93.2411,93.3587,12700.0
2014-12-12 13:20:00,103.2,103.32,103.19,103.28,2500.0,93.3677,93.4763,93.3587,93.4401,2500.0
2014-12-12 13:25:00,103.27,103.28,103.22,103.28,1300.0,93.4311,93.4401,93.3858,93.4401,1300.0
2014-12-12 13:30:00,103.26,103.27,103.15,103.17,4000.0,93.422,93.4311,93.3225,93.3406,4000.0
2014-12-12 13:35:00,103.13,103.16,103.1,103.16,2700.0,93.3044,93.3316,93.2773,93.3316,2700.0
2014-12-12 13:40:00,103.17,103.18,103.11,103.12,3300.0,93.3406,93.3497,93.2863,93.2954,3300.0
2014-12-12 13:45:00,103.09,103.17,103.06,103.16,1300.0,93.2682,93.3406,93.2411,93.3316,1300.0
2014-12-12 13:50:00,103.19,103.27,103.18,103.27,4200.0,93.3587,93.4311,93.3497,93.4311,4200.0
2014-12-12 13:55:00,103.28,103.32,103.25,103.25,2200.0,93.4401,93.4763,93.413,93.413,2200.0
2014-12-12 14:00:00,103.22,103.25,103.16,103.24,5200.0,93.3858,93.413,93.3316,93.4039,5200.0
2014-12-12 14:05:00,103.23,103.26,103.21,103.23,9200.0,93.3949,93.422,93.3768,93.3949,9200.0
2014-12-12 14:10:00,103.21,103.21,103.15,103.15,2700.0,93.3768,93.3768,93.3225,93.3225,2700.0
2014-12-12 14:15:00,103.13,103.14,103.06,103.11,3800.0,93.3044,93.3135,93.2411,93.2863,3800.0
2014-12-12 14:20:00,103.08,103.16,103.01,103.04,3100.0,93.2592,93.3316,93.1959,93.223,3100.0
2014-12-12 14:25:00,103.08,103.1,102.97,102.97,5100.0,93.2592,93.2773,93.1597,93.1597,5100.0
2014-12-12 14:30:00,102.93,103.03,102.91,103.0,14300.0,93.1235,93.2139,93.1054,93.1868,14300.0
2014-12-12 14:35:00,103.0,103.0,102.88,102.9,35900.0,93.1868,93.1868,93.0782,93.0963,35900.0
2014-12-12 14:40:00,102.94,102.95,102.87,102.88,1200.0,93.1325,93.1416,93.0692,93.0782,1200.0
2014-12-12 14:45:00,102.86,102.95,102.85,102.94,2900.0,93.0601,93.1416,93.0511,93.1325,2900.0
2014-12-12 14:50:00,102.93,102.94,102.89,102.9,1500.0,93.1235,93.1325,93.0873,93.0963,1500.0
2014-12-12 14:55:00,102.94,103.01,102.93,103.0,5800.0,93.1325,93.1959,93.1235,93.1868,5800.0
2014-12-12 15:00:00,103.04,103.08,103.02,103.02,7800.0,93.223,93.2592,93.2049,93.2049,7800.0
2014-12-12 15:05:00,103.01,103.02,102.92,102.97,7600.0,93.1959,93.2049,93.1144,93.1597,7600.0
2014-12-12 15:10:00,102.97,102.97,102.86,102.9,30600.0,93.1597,93.1597,93.0601,93.0963,30600.0
2014-12-12 15:15:00,102.93,102.96,102.86,102.88,4100.0,93.1235,93.1506,93.0601,93.0782,4100.0
2014-12-12 15:20:00,102.89,102.92,102.8,102.86,3200.0,93.0873,93.1144,93.0059,93.0601,3200.0
2014-12-12 15:25:00,102.83,102.89,102.77,102.83,5200.0,93.033,93.0873,92.9787,93.033,5200.0
2014-12-12 15:30:00,102.83,102.84,102.66,102.66,6600.0,93.033,93.042,92.8792,92.8792,6600.0
2014-12-12 15:35:00,102.61,102.65,102.46,102.48,7100.0,92.834,92.8702,92.6983,92.7163,7100.0
2014-12-12 15:40:00,102.45,102.49,102.39,102.46,3200.0,92.6892,92.7254,92.6349,92.6983,3200.0
2014-12-12 15:45:00,102.45,102.45,102.29,102.39,17800.0,92.6892,92.6892,92.5444,92.6349,17800.0
2014-12-12 15:50:00,102.38,102.38,102.22,102.28,4400.0,92.6259,92.6259,92.4811,92.5354,4400.0
2014-12-12 15:55:00,102.32,102.34,102.17,102.22,18900.0,92.5716,92.5897,92.4359,92.4811,18900.0
2014-12-15 09:30:00,102.7,103.02,102.7,102.94,29700.0,92.9154,93.2049,92.9154,93.1325,29700.0
2014-12-15 09:35:00,102.96,103.01,102.83,102.86,9000.0,93.1506,93.1959,93.033,93.0601,9000.0
2014-12-15 09:40:00,102.94,103.06,102.92,102.93,19500.0,93.1325,93.2411,93.1144,93.1235,19500.0
2014-12-15 09:45:00,102.86,102.89,102.79,102.89,5200.0,93.0601,93.0873,92.9968,93.0873,5200.0
2014-12-15 09:50:00,102.94,102.95,102.87,102.88,3700.0,93.1325,93.1416,93.0692,93.0782,3700.0
2014-12-15 09:55:00,102.75,102.76,102.69,102.75,1300.0,92.9606,92.9697,92.9063,92.9606,1300.0
2014-12-15 10:00:00,102.76,102.76,102.46,102.46,5700.0,92.9697,92.9697,92.6983,92.6983,5700.0
2014-12-15 10:05:00,102.57,102.62,102.56,102.6,1900.0,92.7978,92.843,92.7887,92.8249,1900.0
2014-12-15 10:10:00,102.41,102.6,102.4,102.6,4400.0,92.653,92.8249,92.644,92.8249,4400.0
2014-12-15 10:15:00,102.67,102.68,102.65,102.65,300.0,92.8882,92.8973,92.8702,92.8702,300.0
2014-12-15 10:20:00,102.53,102.53,102.25,102.29,4600.0,92.7616,92.7616,92.5083,92.5444,4600.0
2014-12-15 10:25:00,102.3,102.36,102.29,102.36,3400.0,92.5535,92.6078,92.5444,92.6078,3400.0
2014-12-15 10:30:00,102.34,102.38,102.31,102.35,1900.0,92.5897,92.6259,92.5625,92.5987,1900.0
2014-12-15 10:35:00,102.24,102.24,102.0,102.04,4900.0,92.4992,92.4992,92.2821,92.3183,4900.0
2014-12-15 10:40:00,102.04,102.05,101.88,101.88,5900.0,92.3183,92.3273,92.1735,92.1735,5900.0
2014-12-15 10:45:00,101.85,102.04,101.84,102.03,3700.0,92.1464,92.3183,92.1373,92.3092,3700.0
2014-12-15 10:50:00,102.14,102.39,102.14,102.39,1300.0,92.4087,92.6349,92.4087,92.6349,1300.0
2014-12-15 10:55:00,102.36,102.36,102.23,102.25,5200.0,92.6078,92.6078,92.4902,92.5083,5200.0
2014-12-15 11:00:00,102.22,102.22,102.01,102.02,7400.0,92.4811,92.4811,92.2911,92.3002,7400.0
2014-12-15 11:05:00,102.01,102.05,101.86,102.01,2100.0,92.2911,92.3273,92.1554,92.2911,2100.0
2014-12-15 11:10:00,102.03,102.03,101.94,101.95,3700.0,92.3092,92.3092,92.2278,92.2368,3700.0
2014-12-15 11:15:00,101.8,101.83,101.72,101.72,11800.0,92.1011,92.1283,92.0288,92.0288,11800.0
2014-12-15 11:20:00,101.73,101.76,101.52,101.52,2900.0,92.0378,92.0649,91.8478,91.8478,2900.0
2014-12-15 11:25:00,101.57,101.59,101.46,101.48,5200.0,91.893,91.9111,91.7935,91.8116,5200.0
2014-12-15 11:30:00,101.45,101.64,101.44,101.61,3500.0,91.7845,91.9564,91.7754,91.9292,3500.0
2014-12-15 11:35:00,101.5,101.51,101.29,101.33,2700.0,91.8297,91.8388,91.6397,91.6759,2700.0
2014-12-15 11:40:00,101.28,101.33,101.2,101.28,173600.0,91.6307,91.6759,91.5583,91.6307,173600.0
2014-12-15 11:45:00,101.27,101.39,101.25,101.28,183100.0,91.6216,91.7302,91.6035,91.6307,183100.0
2014-12-15 11:50:00,101.3,101.38,101.14,101.14,4300.0,91.6488,91.7211,91.504,91.504,4300.0
2014-12-15 11:55:00,101.12,101.22,101.1,101.12,13100.0,91.4859,91.5764,91.4678,91.4859,13100.0
2014-12-15 12:00:00,101.2,101.41,101.19,101.4,5800.0,91.5583,91.7483,91.5493,91.7392,5800.0
2014-12-15 12:05:00,101.43,101.59,101.42,101.51,5100.0,91.7664,91.9111,91.7573,91.8388,5100.0
2014-12-15 12:10:00,101.49,101.62,101.46,101.59,3600.0,91.8207,91.9383,91.7935,91.9111,3600.0
2014-12-15 12:15:00,101.57,101.58,101.39,101.47,7700.0,91.893,91.9021,91.7302,91.8026,7700.0
2014-12-15 12:20:00,101.54,101.65,101.51,101.64,6300.0,91.8659,91.9654,91.8388,91.9564,6300.0
2014-12-15 12:25:00,101.65,101.86,101.65,101.82,6700.0,91.9654,92.1554,91.9654,92.1192,6700.0
2014-12-15 12:30:00,101.84,101.87,101.62,101.7,4900.0,92.1373,92.1645,91.9383,92.0107,4900.0
2014-12-15 12:35:00,101.72,101.96,101.69,101.96,22500.0,92.0288,92.2459,92.0016,92.2459,22500.0
2014-12-15 12:40:00,101.95,101.97,101.84,101.86,1700.0,92.2368,92.2549,92.1373,92.1554,1700.0
2014-12-15 12:45:00,101.87,101.93,101.83,101.92,6100.0,92.1645,92.2187,92.1283,92.2097,6100.0
2014-12-15 12:50:00,101.88,101.99,101.87,101.96,1700.0,92.1735,92.273,92.1645,92.2459,1700.0
2014-12-15 12:55:00,101.98,102.18,101.98,102.13,3700.0,92.264,92.4449,92.264,92.3997,3700.0
2014-12-15 13:00:00,102.08,102.17,102.08,102.13,2500.0,92.3545,92.4359,92.3545,92.3997,2500.0
2014-12-15 13:05:00,102.1,102.12,101.94,101.95,2500.0,92.3726,92.3906,92.2278,92.2368,2500.0
2014-12-15 13:10:00,101.97,101.97,101.68,101.71,3600.0,92.2549,92.2549,91.9926,92.0197,3600.0
2014-12-15 13:15:00,101.69,101.76,101.69,101.76,6300.0,92.0016,92.0649,92.0016,92.0649,6300.0
2014-12-15 13:20:00,101.86,101.93,101.86,101.89,900.0,92.1554,92.2187,92.1554,92.1826,900.0
2014-12-15 13:25:00,101.84,101.84,101.71,101.71,1900.0,92.1373,92.1373,92.0197,92.0197,1900.0
2014-12-15 13:30:00,101.67,101.75,101.63,101.67,1700.0,91.9835,92.0559,91.9473,91.9835,1700.0
2014-12-15 13:35:00,101.79,101.88,101.78,101.81,4000.0,92.0921,92.1735,92.083,92.1102,4000.0
2014-12-15 13:40:00,101.78,101.88,101.75,101.8,8200.0,92.083,92.1735,92.0559,92.1011,8200.0
2014-12-15 13:45:00,101.82,101.82,101.61,101.65,4200.0,92.1192,92.1192,91.9292,91.9654,4200.0
2014-12-15 13:50:00,101.59,101.78,101.59,101.74,5000.0,91.9111,92.083,91.9111,92.0468,5000.0
2014-12-15 13:55:00,101.73,101.75,101.68,101.73,2900.0,92.0378,92.0559,91.9926,92.0378,2900.0
2014-12-15 14:00:00,101.71,101.77,101.65,101.67,4100.0,92.0197,92.074,91.9654,91.9835,4100.0
2014-12-15 14:05:00,101.64,101.66,101.58,101.65,5500.0,91.9564,91.9745,91.9021,91.9654,5500.0
2014-12-15 14:10:00,101.65,101.69,101.56,101.6,21500.0,91.9654,92.0016,91.884,91.9202,21500.0
2014-12-15 14:15:00,101.58,101.64,101.56,101.62,6600.0,91.9021,91.9564,91.884,91.9383,6600.0
2014-12-15 14:20:00,101.61,101.86,101.6,101.83,8900.0,91.9292,92.1554,91.9202,92.1283,8900.0
2014-12-15 14:25:00,101.88,102.08,101.86,101.95,5400.0,92.1735,92.3545,92.1554,92.2368,5400.0
2014-12-15 14:30:00,101.99,101.99,101.79,101.89,4400.0,92.273,92.273,92.0921,92.1826,4400.0
2014-12-15 14:35:00,101.86,102.11,101.86,101.95,31100.0,92.1554,92.3816,92.1554,92.2368,31100.0
2014-12-15 14:40:00,101.98,101.98,101.72,101.72,3800.0,92.264,92.264,92.0288,92.0288,3800.0
2014-12-15 14:45:00,101.65,101.79,101.61,101.67,7200.0,91.9654,92.0921,91.9292,91.9835,7200.0
2014-12-15 14:50:00,101.62,101.71,101.6,101.69,29500.0,91.9383,92.0197,91.9202,92.0016,29500.0
2014-12-15 14:55:00,101.68,101.76,101.68,101.69,7800.0,91.9926,92.0649,91.9926,92.0016,7800.0
2014-12-15 15:00:00,101.69,101.82,101.68,101.73,3900.0,92.0016,92.1192,91.9926,92.0378,3900.0
2014-12-15 15:05:00,101.7,101.84,101.7,101.79,4000.0,92.0107,92.1373,92.0107,92.0921,4000.0
2014-12-15 15:10:00,101.84,101.91,101.79,101.83,8400.0,92.1373,92.2007,92.0921,92.1283,8400.0
2014-12-15 15:15:00,101.83,101.83,101.71,101.77,5000.0,92.1283,92.1283,92.0197,92.074,5000.0
2014-12-15 15:20:00,101.72,101.76,101.66,101.71,3800.0,92.0288,92.0649,91.9745,92.0197,3800.0
2014-12-15 15:25:00,101.68,101.79,101.52,101.52,7300.0,91.9926,92.0921,91.8478,91.8478,7300.0
2014-12-15 15:30:00,101.49,101.51,101.42,101.47,3800.0,91.8207,91.8388,91.7573,91.8026,3800.0
2014-12-15 15:35:00,101.49,101.83,101.49,101.77,10500.0,91.8207,92.1283,91.8207,92.074,10500.0
2014-12-15 15:40:00,101.78,101.78,101.66,101.71,5800.0,92.083,92.083,91.9745,92.0197,5800.0
2014-12-15 15:45:00,101.67,101.69,101.54,101.67,16000.0,91.9835,92.0016,91.8659,91.9835,16000.0
2014-12-15 15:50:00,101.65,101.74,101.63,101.69,8600.0,91.9654,92.0468,91.9473,92.0016,8600.0
2014-12-15 15:55:00,101.69,101.73,101.47,101.47,12500.0,92.0016,92.0378,91.8026,91.8026,12500.0
2014-12-16 09:30:00,100.82,100.89,100.65,100.88,49700.0,91.2145,91.2778,91.0607,91.2688,49700.0
2014-12-16 09:35:00,100.95,101.03,100.94,100.95,12700.0,91.3321,91.4045,91.3231,91.3321,12700.0
2014-12-16 09:40:00,101.03,101.15,100.96,101.14,5700.0,91.4045,91.5131,91.3412,91.504,5700.0
2014-12-16 09:45:00,101.16,101.24,101.04,101.24,4500.0,91.5221,91.5945,91.4135,91.5945,4500.0
2014-12-16 09:50:00,101.33,101.35,101.21,101.28,1300.0,91.6759,91.694,91.5673,91.6307,1300.0
2014-12-16 09:55:00,101.23,101.28,101.12,101.12,3800.0,91.5854,91.6307,91.4859,91.4859,3800.0
2014-12-16 10:00:00,101.07,101.18,101.03,101.18,3600.0,91.4407,91.5402,91.4045,91.5402,3600.0
2014-12-16 10:05:00,101.15,101.15,100.84,100.87,3600.0,91.5131,91.5131,91.2326,91.2597,3600.0
2014-12-16 10:10:00,100.87,100.91,100.77,100.83,5200.0,91.2597,91.2959,91.1693,91.2235,5200.0
2014-12-16 10:15:00,100.74,101.26,100.74,101.26,10500.0,91.1421,91.6126,91.1421,91.6126,10500.0
2014-12-16 10:20:00,101.23,101.4,101.14,101.39,10600.0,91.5854,91.7392,91.504,91.7302,10600.0
2014-12-16 10:25:00,101.36,101.38,101.28,101.33,8300.0,91.7031,91.7211,91.6307,91.6759,8300.0
2014-12-16 10:30:00,101.39,101.4,101.17,101.17,7800.0,91.7302,91.7392,91.5312,91.5312,7800.0
2014-12-16 10:35:00,101.17,101.28,101.17,101.28,5700.0,91.5312,91.6307,91.5312,91.6307,5700.0
2014-12-16 10:40:00,101.19,101.19,101.06,101.16,8000.0,91.5493,91.5493,91.4316,91.5221,8000.0
2014-12-16 10:45:00,101.12,101.33,101.12,101.21,9100.0,91.4859,91.6759,91.4859,91.5673,9100.0
2014-12-16 10:50:00,101.22,101.47,101.22,101.47,3300.0,91.5764,91.8026,91.5764,91.8026,3300.0
2014-12-16 10:55:00,101.5,101.67,101.5,101.66,6400.0,91.8297,91.9835,91.8297,91.9745,6400.0
2014-12-16 11:00:00,101.66,101.7,101.59,101.67,187200.0,91.9745,92.0107,91.9111,91.9835,187200.0
2014-12-16 11:05:00,101.64,101.68,101.51,101.51,10100.0,91.9564,91.9926,91.8388,91.8388,10100.0
2014-12-16 11:10:00,101.56,101.67,101.55,101.66,2900.0,91.884,91.9835,91.875,91.9745,2900.0
2014-12-16 11:15:00,101.69,101.93,101.69,101.93,11500.0,92.0016,92.2187,92.0016,92.2187,11500.0
2014-12-16 11:20:00,101.91,102.0,101.91,101.96,6200.0,92.2007,92.2821,92.2007,92.2459,6200.0
2014-12-16 11:25:00,102.03,102.46,102.01,102.34,8800.0,92.3092,92.6983,92.2911,92.5897,8800.0
2014-12-16 11:30:00,102.38,102.57,102.37,102.45,9600.0,92.6259,92.7978,92.6168,92.6892,9600.0
2014-12-16 11:35:00,102.46,102.47,102.32,102.34,5200.0,92.6983,92.7073,92.5716,92.5897,5200.0
2014-12-16 11:40:00,102.35,102.38,102.3,102.37,3200.0,92.5987,92.6259,92.5535,92.6168,3200.0
2014-12-16 11:45:00,102.39,102.39,102.29,102.36,2100.0,92.6349,92.6349,92.5444,92.6078,2100.0
2014-12-16 11:50:00,102.35,102.35,102.27,102.27,1200.0,92.5987,92.5987,92.5264,92.5264,1200.0
2014-12-16 11:55:00,102.19,102.2,102.04,102.1,4000.0,92.454,92.463,92.3183,92.3726,4000.0
2014-12-16 12:00:00,102.15,102.23,102.06,102.11,3800.0,92.4178,92.4902,92.3364,92.3816,3800.0
2014-12-16 12:05:00,102.07,102.09,102.06,102.09,10600.0,92.3454,92.3635,92.3364,92.3635,10600.0
2014-12-16 12:10:00,102.1,102.15,102.01,102.01,12500.0,92.3726,92.4178,92.2911,92.2911,12500.0
2014-12-16 12:15:00,102.02,102.17,102.01,102.08,21600.0,92.3002,92.4359,92.2911,92.3545,21600.0
2014-12-16 12:20:00,102.09,102.12,101.95,102.03,21000.0,92.3635,92.3906,92.2368,92.3092,21000.0
2014-12-16 12:25:00,102.02,102.06,101.99,102.03,3400.0,92.3002,92.3364,92.273,92.3092,3400.0
2014-12-16 12:30:00,102.02,102.11,102.02,102.09,1800.0,92.3002,92.3816,92.3002,92.3635,1800.0
2014-12-16 12:35:00,102.12,102.15,102.11,102.14,3000.0,92.3906,92.4178,92.3816,92.4087,3000.0
2014-12-16 12:40:00,102.14,102.14,101.95,101.95,2200.0,92.4087,92.4087,92.2368,92.2368,2200.0
2014-12-16 12:45:00,101.93,101.93,101.76,101.89,14400.0,92.2187,92.2187,92.0649,92.1826,14400.0
2014-12-16 12:50:00,101.94,101.95,101.81,101.85,2100.0,92.2278,92.2368,92.1102,92.1464,2100.0
2014-12-16 12:55:00,101.83,101.87,101.73,101.73,4200.0,92.1283,92.1645,92.0378,92.0378,4200.0
2014-12-16 13:00:00,101.76,101.84,101.76,101.8,2200.0,92.0649,92.1373,92.0649,92.1011,2200.0
2014-12-16 13:05:00,101.72,101.73,101.58,101.58,4000.0,92.0288,92.0378,91.9021,91.9021,4000.0
2014-12-16 13:10:00,101.54,101.57,101.31,101.35,14100.0,91.8659,91.893,91.6578,91.694,14100.0
2014-12-16 13:15:00,101.38,101.45,101.2,101.25,6700.0,91.7211,91.7845,91.5583,91.6035,6700.0
2014-12-16 13:20:00,101.27,101.34,101.25,101.3,8200.0,91.6216,91.685,91.6035,91.6488,8200.0
2014-12-16 13:25:00,101.19,101.31,101.17,101.26,3300.0,91.5493,91.6578,91.5312,91.6126,3300.0
2014-12-16 13:30:00,101.24,101.28,101.07,101.22,13200.0,91.5945,91.6307,91.4407,91.5764,13200.0
2014-12-16 13:35:00,101.28,101.38,101.26,101.34,6900.0,91.6307,91.7211,91.6126,91.685,6900.0
2014-12-16 13:40:00,101.36,101.53,101.34,101.48,10600.0,91.7031,91.8569,91.685,91.8116,10600.0
2014-12-16 13:45:00,101.49,101.49,101.31,101.46,3200.0,91.8207,91.8207,91.6578,91.7935,3200.0
2014-12-16 13:50:00,101.46,101.59,101.46,101.53,1300.0,91.7935,91.9111,91.7935,91.8569,1300.0
2014-12-16 13:55:00,101.56,101.59,101.51,101.51,6000.0,91.884,91.9111,91.8388,91.8388,6000.0
2014-12-16 14:00:00,101.47,101.5,101.39,101.39,6200.0,91.8026,91.8297,91.7302,91.7302,6200.0
2014-12-16 14:05:00,101.39,101.64,101.39,101.62,22100.0,91.7302,91.9564,91.7302,91.9383,22100.0
2014-12-16 14:10:00,101.61,101.65,101.52,101.61,26600.0,91.9292,91.9654,91.8478,91.9292,26600.0
2014-12-16 14:15:00,101.59,101.59,101.4,101.49,4100.0,91.9111,91.9111,91.7392,91.8207,4100.0
2014-12-16 14:20:00,101.53,101.59,101.45,101.45,16100.0,91.8569,91.9111,91.7845,91.7845,16100.0
2014-12-16 14:25:00,101.47,101.53,101.47,101.53,13800.0,91.8026,91.8569,91.8026,91.8569,13800.0
2014-12-16 14:30:00,101.49,101.56,101.44,101.44,6000.0,91.8207,91.884,91.7754,91.7754,6000.0
2014-12-16 14:35:00,101.4,101.5,101.36,101.45,8800.0,91.7392,91.8297,91.7031,91.7845,8800.0
2014-12-16 14:40:00,101.46,101.55,101.42,101.49,5900.0,91.7935,91.875,91.7573,91.8207,5900.0
2014-12-16 14:45:00,101.41,101.44,101.35,101.36,41500.0,91.7483,91.7754,91.694,91.7031,41500.0
2014-12-16 14:50:00,101.33,101.33,101.13,101.21,6800.0,91.6759,91.6759,91.495,91.5673,6800.0
2014-12-16 14:55:00,101.21,101.26,101.19,101.24,12800.0,91.5673,91.6126,91.5493,91.5945,12800.0
2014-12-16 15:00:00,101.21,101.39,101.17,101.33,19100.0,91.5673,91.7302,91.5312,91.6759,19100.0
2014-12-16 15:05:00,101.36,101.37,101.16,101.28,10100.0,91.7031,91.7121,91.5221,91.6307,10100.0
2014-12-16 15:10:00,101.28,101.28,101.13,101.16,8100.0,91.6307,91.6307,91.495,91.5221,8100.0
2014-12-16 15:15:00,101.14,101.25,101.13,101.21,10300.0,91.504,91.6035,91.495,91.5673,10300.0
2014-12-16 15:20:00,101.19,101.23,101.07,101.09,13800.0,91.5493,91.5854,91.4407,91.4588,13800.0
2014-12-16 15:25:00,101.08,101.08,100.94,100.97,7700.0,91.4497,91.4497,91.3231,91.3502,7700.0
2014-12-16 15:30:00,100.93,101.15,100.92,101.08,5000.0,91.314,91.5131,91.305,91.4497,5000.0
2014-12-16 15:35:00,101.08,101.1,100.83,100.84,9200.0,91.4497,91.4678,91.2235,91.2326,9200.0
2014-12-16 15:40:00,100.84,100.86,100.62,100.62,4500.0,91.2326,91.2507,91.0336,91.0336,4500.0
2014-12-16 15:45:00,100.61,100.81,100.61,100.75,9900.0,91.0245,91.2055,91.0245,91.1512,9900.0
2014-12-16 15:50:00,100.74,100.74,100.48,100.62,5600.0,91.1421,91.1421,90.9069,91.0336,5600.0
2014-12-16 15:55:00,100.57,100.57,100.33,100.37,12200.0,90.9883,90.9883,90.7712,90.8074,12200.0
2014-12-17 09:30:00,100.69,100.69,100.58,100.59,26900.0,91.0969,91.0969,90.9974,91.0064,26900.0
2014-12-17 09:35:00,100.64,100.78,100.64,100.73,8800.0,91.0517,91.1783,91.0517,91.1331,8800.0
2014-12-17 09:40:00,100.72,101.03,100.72,100.91,4200.0,91.124,91.4045,91.124,91.2959,4200.0
2014-12-17 09:45:00,100.97,101.03,100.92,100.92,3900.0,91.3502,91.4045,91.305,91.305,3900.0
2014-12-17 09:50:00,100.96,100.99,100.91,100.93,4900.0,91.3412,91.3683,91.2959,91.314,4900.0
2014-12-17 09:55:00,100.97,101.06,100.88,101.06,15100.0,91.3502,91.4316,91.2688,91.4316,15100.0
2014-12-17 10:00:00,101.07,101.14,100.92,101.0,4200.0,91.4407,91.504,91.305,91.3774,4200.0
2014-12-17 10:05:00,100.97,100.97,100.87,100.87,2200.0,91.3502,91.3502,91.2597,91.2597,2200.0
2014-12-17 10:10:00,100.92,101.02,100.88,101.02,5500.0,91.305,91.3954,91.2688,91.3954,5500.0
2014-12-17 10:15:00,101.0,101.0,100.8,100.92,5100.0,91.3774,91.3774,91.1964,91.305,5100.0
2014-12-17 10:20:00,100.85,100.93,100.82,100.88,3400.0,91.2416,91.314,91.2145,91.2688,3400.0
2014-12-17 10:25:00,100.86,100.86,100.71,100.72,3100.0,91.2507,91.2507,91.115,91.124,3100.0
2014-12-17 10:30:00,100.69,100.84,100.64,100.79,3300.0,91.0969,91.2326,91.0517,91.1874,3300.0
2014-12-17 10:35:00,100.75,100.89,100.71,100.89,7000.0,91.1512,91.2778,91.115,91.2778,7000.0
2014-12-17 10:40:00,100.87,100.97,100.78,100.94,3000.0,91.2597,91.3502,91.1783,91.3231,3000.0
2014-12-17 10:45:00,100.96,101.06,100.94,101.03,4200.0,91.3412,91.4316,91.3231,91.4045,4200.0
2014-12-17 10:50:00,101.01,101.02,100.91,100.92,5200.0,91.3864,91.3954,91.2959,91.305,5200.0
2014-12-17 10:55:00,100.95,100.98,100.88,100.88,2400.0,91.3321,91.3593,91.2688,91.2688,2400.0
2014-12-17 11:00:00,100.86,101.0,100.86,101.0,2600.0,91.2507,91.3774,91.2507,91.3774,2600.0
2014-12-17 11:05:00,101.02,101.02,100.94,100.97,2600.0,91.3954,91.3954,91.3231,91.3502,2600.0
2014-12-17 11:10:00,100.97,100.99,100.96,100.97,2500.0,91.3502,91.3683,91.3412,91.3502,2500.0
2014-12-17 11:15:00,100.96,101.08,100.9,101.08,4300.0,91.3412,91.4497,91.2869,91.4497,4300.0
2014-12-17 11:20:00,101.08,101.19,101.04,101.17,2700.0,91.4497,91.5493,91.4135,91.5312,2700.0
2014-12-17 11:25:00,101.24,101.27,101.17,101.2,7700.0,91.5945,91.6216,91.5312,91.5583,7700.0
2014-12-17 11:30:00,101.22,101.23,101.12,101.13,3500.0,91.5764,91.5854,91.4859,91.495,3500.0
2014-12-17 11:35:00,101.13,101.41,101.13,101.36,4900.0,91.495,91.7483,91.495,91.7031,4900.0
2014-12-17 11:40:00,101.42,101.48,101.39,101.41,8900.0,91.7573,91.8116,91.7302,91.7483,8900.0
2014-12-17 11:45:00,101.45,101.52,101.44,101.51,4600.0,91.7845,91.8478,91.7754,91.8388,4600.0
2014-12-17 11:50:00,101.48,101.49,101.4,101.48,2300.0,91.8116,91.8207,91.7392,91.8116,2300.0
2014-12-17 11:55:00,101.47,101.67,101.47,101.6,4500.0,91.8026,91.9835,91.8026,91.9202,4500.0
2014-12-17 12:00:00,101.65,101.67,101.56,101.58,2600.0,91.9654,91.9835,91.884,91.9021,2600.0
2014-12-17 12:05:00,101.54,101.57,101.44,101.48,1700.0,91.8659,91.893,91.7754,91.8116,1700.0
2014-12-17 12:10:00,101.43,101.49,101.4,101.46,10400.0,91.7664,91.8207,91.7392,91.7935,10400.0
2014-12-17 12:15:00,101.47,101.49,101.39,101.41,3500.0,91.8026,91.8207,91.7302,91.7483,3500.0
2014-12-17 12:20:00,101.43,101.44,101.37,101.37,4500.0,91.7664,91.7754,91.7121,91.7121,4500.0
2014-12-17 12:25:00,101.29,101.3,101.27,101.29,900.0,91.6397,91.6488,91.6216,91.6397,900.0
2014-12-17 12:30:00,101.26,101.38,101.24,101.34,68800.0,91.6126,91.7211,91.5945,91.685,68800.0
2014-12-17 12:35:00,101.29,101.3,101.21,101.23,2300.0,91.6397,91.6488,91.5673,91.5854,2300.0
2014-12-17 12:40:00,101.21,101.24,101.15,101.16,264400.0,91.5673,91.5945,91.5131,91.5221,264400.0
2014-12-17 12:45:00,101.17,101.23,101.17,101.21,1600.0,91.5312,91.5854,91.5312,91.5673,1600.0
2014-12-17 12:50:00,101.25,101.42,101.25,101.35,2500.0,91.6035,91.7573,91.6035,91.694,2500.0
2014-12-17 12:55:00,101.36,101.4,101.31,101.35,13400.0,91.7031,91.7392,91.6578,91.694,13400.0
2014-12-17 13:00:00,101.36,101.41,101.35,101.35,1500.0,91.7031,91.7483,91.694,91.694,1500.0
2014-12-17 13:05:00,101.34,101.4,101.32,101.38,3000.0,91.685,91.7392,91.6669,91.7211,3000.0
2014-12-17 13:10:00,101.41,101.41,101.3,101.36,1000.0,91.7483,91.7483,91.6488,91.7031,1000.0
2014-12-17 13:15:00,101.37,101.41,101.35,101.36,3600.0,91.7121,91.7483,91.694,91.7031,3600.0
2014-12-17 13:20:00,101.41,101.43,101.35,101.35,1600.0,91.7483,91.7664,91.694,91.694,1600.0
2014-12-17 13:25:00,101.36,101.41,101.34,101.41,10500.0,91.7031,91.7483,91.685,91.7483,10500.0
2014-12-17 13:30:00,101.44,101.51,101.4,101.47,20200.0,91.7754,91.8388,91.7392,91.8026,20200.0
2014-12-17 13:35:00,101.45,101.49,101.44,101.48,900.0,91.7845,91.8207,91.7754,91.8116,900.0
2014-12-17 13:40:00,101.48,101.51,101.46,101.5,1000.0,91.8116,91.8388,91.7935,91.8297,1000.0
2014-12-17 13:45:00,101.47,101.48,101.32,101.36,11100.0,91.8026,91.8116,91.6669,91.7031,11100.0
2014-12-17 13:50:00,101.35,101.45,101.35,101.42,5700.0,91.694,91.7845,91.694,91.7573,5700.0
2014-12-17 13:55:00,101.38,101.6,101.38,101.6,800.0,91.7211,91.9202,91.7211,91.9202,800.0
2014-12-17 14:00:00,101.56,102.3,101.56,102.1,15100.0,91.884,92.5535,91.884,92.3726,15100.0
2014-12-17 14:05:00,102.12,102.23,101.98,102.09,9200.0,92.3906,92.4902,92.264,92.3635,9200.0
2014-12-17 14:10:00,102.11,102.41,102.05,102.35,6900.0,92.3816,92.653,92.3273,92.5987,6900.0
2014-12-17 14:15:00,102.33,102.35,102.18,102.26,8000.0,92.5806,92.5987,92.4449,92.5173,8000.0
2014-12-17 14:20:00,102.23,102.24,102.07,102.22,12100.0,92.4902,92.4992,92.3454,92.4811,12100.0
2014-12-17 14:25:00,102.23,102.25,102.12,102.12,3300.0,92.4902,92.5083,92.3906,92.3906,3300.0
2014-12-17 14:30:00,102.15,102.16,101.87,102.08,14800.0,92.4178,92.4268,92.1645,92.3545,14800.0
2014-12-17 14:35:00,102.09,102.29,102.08,102.29,17900.0,92.3635,92.5444,92.3545,92.5444,17900.0
2014-12-17 14:40:00,102.15,102.15,101.75,101.94,31400.0,92.4178,92.4178,92.0559,92.2278,31400.0
2014-12-17 14:45:00,101.95,101.95,101.71,101.71,8900.0,92.2368,92.2368,92.0197,92.0197,8900.0
2014-12-17 14:50:00,101.67,101.93,101.67,101.91,3500.0,91.9835,92.2187,91.9835,92.2007,3500.0
2014-12-17 14:55:00,101.98,101.98,101.7,101.73,6300.0,92.264,92.264,92.0107,92.0378,6300.0
2014-12-17 15:00:00,101.75,101.75,101.42,101.58,10100.0,92.0559,92.0559,91.7573,91.9021,10100.0
2014-12-17 15:05:00,101.56,101.69,101.55,101.62,73100.0,91.884,92.0016,91.875,91.9383,73100.0
2014-12-17 15:10:00,101.62,101.9,101.61,101.87,36400.0,91.9383,92.1916,91.9292,92.1645,36400.0
2014-12-17 15:15:00,101.9,102.04,101.8,102.04,30200.0,92.1916,92.3183,92.1011,92.3183,30200.0
2014-12-17 15:20:00,102.06,102.06,101.91,101.93,18900.0,92.3364,92.3364,92.2007,92.2187,18900.0
2014-12-17 15:25:00,102.02,102.39,101.99,102.37,20000.0,92.3002,92.6349,92.273,92.6168,20000.0
2014-12-17 15:30:00,102.32,102.45,102.27,102.28,23000.0,92.5716,92.6892,92.5264,92.5354,23000.0
2014-12-17 15:35:00,102.32,102.4,102.26,102.39,15000.0,92.5716,92.644,92.5173,92.6349,15000.0
2014-12-17 15:40:00,102.39,102.62,102.39,102.61,38400.0,92.6349,92.843,92.6349,92.834,38400.0
2014-12-17 15:45:00,102.57,102.75,102.54,102.66,15600.0,92.7978,92.9606,92.7706,92.8792,15600.0
2014-12-17 15:50:00,102.66,102.66,102.39,102.39,23400.0,92.8792,92.8792,92.6349,92.6349,23400.0
2014-12-17 15:55:00,102.43,102.55,102.42,102.52,25300.0,92.6711,92.7797,92.6621,92.7525,25300.0
2014-12-18 09:30:00,103.92,104.07,103.85,103.87,36300.0,94.0192,94.1549,93.9558,93.9739,36300.0
2014-12-18 09:35:00,103.81,103.95,103.8,103.92,8900.0,93.9196,94.0463,93.9106,94.0192,8900.0
2014-12-18 09:40:00,103.96,104.01,103.87,103.97,10100.0,94.0553,94.1006,93.9739,94.0644,10100.0
2014-12-18 09:45:00,104.01,104.01,103.89,103.97,12500.0,94.1006,94.1006,93.992,94.0644,12500.0
2014-12-18 09:50:00,103.99,104.05,103.97,103.97,9000.0,94.0825,94.1368,94.0644,94.0644,9000.0
2014-12-18 09:55:00,104.04,104.2,104.02,104.19,15200.0,94.1277,94.2725,94.1096,94.2634,15200.0
2014-12-18 10:00:00,104.19,104.19,104.09,104.18,18800.0,94.2634,94.2634,94.173,94.2544,18800.0
2014-12-18 10:05:00,104.17,104.29,104.13,104.25,8500.0,94.2453,94.3539,94.2091,94.3177,8500.0
2014-12-18 10:10:00,104.28,104.37,104.24,104.32,13000.0,94.3449,94.4263,94.3087,94.381,13000.0
2014-12-18 10:15:00,104.32,104.35,104.2,104.2,10600.0,94.381,94.4082,94.2725,94.2725,10600.0
2014-12-18 10:20:00,104.18,104.21,104.16,104.16,3200.0,94.2544,94.2815,94.2363,94.2363,3200.0
2014-12-18 10:25:00,104.15,104.16,104.07,104.07,5200.0,94.2272,94.2363,94.1549,94.1549,5200.0
2014-12-18 10:30:00,104.08,104.09,103.99,104.03,11400.0,94.1639,94.173,94.0825,94.1187,11400.0
2014-12-18 10:35:00,103.99,104.01,103.87,103.91,20800.0,94.0825,94.1006,93.9739,94.0101,20800.0
2014-12-18 10:40:00,103.9,103.95,103.86,103.95,2700.0,94.0011,94.0463,93.9649,94.0463,2700.0
2014-12-18 10:45:00,103.93,104.03,103.87,103.98,9200.0,94.0282,94.1187,93.9739,94.0734,9200.0
2014-12-18 10:50:00,103.99,104.05,103.94,103.96,15200.0,94.0825,94.1368,94.0372,94.0553,15200.0
2014-12-18 10:55:00,103.98,103.99,103.92,103.92,11700.0,94.0734,94.0825,94.0192,94.0192,11700.0
2014-12-18 11:00:00,103.9,103.9,103.76,103.84,6000.0,94.0011,94.0011,93.8744,93.9468,6000.0
2014-12-18 11:05:00,103.82,103.82,103.67,103.67,4100.0,93.9287,93.9287,93.793,93.793,4100.0
2014-12-18 11:10:00,103.68,103.74,103.65,103.69,4800.0,93.802,93.8563,93.7749,93.8111,4800.0
2014-12-18 11:15:00,103.7,103.88,103.7,103.88,8100.0,93.8201,93.983,93.8201,93.983,8100.0
2014-12-18 11:20:00,103.88,103.93,103.87,103.92,10600.0,93.983,94.0282,93.9739,94.0192,10600.0
2014-12-18 11:25:00,103.9,103.98,103.84,103.86,52400.0,94.0011,94.0734,93.9468,93.9649,52400.0
2014-12-18 11:30:00,103.88,103.92,103.79,103.84,40700.0,93.983,94.0192,93.9015,93.9468,40700.0
2014-12-18 11:35:00,103.85,103.9,103.78,103.89,18900.0,93.9558,94.0011,93.8925,93.992,18900.0
2014-12-18 11:40:00,103.84,103.94,103.84,103.88,23200.0,93.9468,94.0372,93.9468,93.983,23200.0
2014-12-18 11:45:00,103.82,103.89,103.82,103.85,15400.0,93.9287,93.992,93.9287,93.9558,15400.0
2014-12-18 11:50:00,103.84,104.06,103.84,104.06,26300.0,93.9468,94.1458,93.9468,94.1458,26300.0
2014-12-18 11:55:00,104.06,104.08,104.0,104.07,40800.0,94.1458,94.1639,94.0915,94.1549,40800.0
2014-12-18 12:00:00,104.06,104.09,104.02,104.02,28700.0,94.1458,94.173,94.1096,94.1096,28700.0
2014-12-18 12:05:00,104.04,104.11,104.04,104.1,8600.0,94.1277,94.1911,94.1277,94.182,8600.0
2014-12-18 12:10:00,104.1,104.13,104.05,104.06,12600.0,94.182,94.2091,94.1368,94.1458,12600.0
2014-12-18 12:15:00,104.07,104.12,104.06,104.11,18700.0,94.1549,94.2001,94.1458,94.1911,18700.0
2014-12-18 12:20:00,104.11,104.11,103.92,103.99,53200.0,94.1911,94.1911,94.0192,94.0825,53200.0
2014-12-18 12:25:00,104.0,104.08,104.0,104.03,7500.0,94.0915,94.1639,94.0915,94.1187,7500.0
2014-12-18 12:30:00,104.04,104.08,104.02,104.08,10300.0,94.1277,94.1639,94.1096,94.1639,10300.0
2014-12-18 12:35:00,104.09,104.13,104.08,104.1,6700.0,94.173,94.2091,94.1639,94.182,6700.0
2014-12-18 12:40:00,104.09,104.16,104.08,104.15,8000.0,94.173,94.2363,94.1639,94.2272,8000.0
2014-12-18 12:45:00,104.13,104.25,104.13,104.25,11200.0,94.2091,94.3177,94.2091,94.3177,11200.0
2014-12-18 12:50:00,104.24,104.27,104.22,104.26,7900.0,94.3087,94.3358,94.2906,94.3268,7900.0
2014-12-18 12:55:00,104.23,104.28,104.22,104.28,8000.0,94.2996,94.3449,94.2906,94.3449,8000.0
2014-12-18 13:00:00,104.27,104.27,104.21,104.23,5000.0,94.3358,94.3358,94.2815,94.2996,5000.0
2014-12-18 13:05:00,104.23,104.25,104.19,104.2,6200.0,94.2996,94.3177,94.2634,94.2725,6200.0
2014-12-18 13:10:00,104.18,104.2,104.16,104.17,1400.0,94.2544,94.2725,94.2363,94.2453,1400.0
2014-12-18 13:15:00,104.16,104.23,104.16,104.21,2200.0,94.2363,94.2996,94.2363,94.2815,2200.0
2014-12-18 13:20:00,104.26,104.35,104.26,104.35,10700.0,94.3268,94.4082,94.3268,94.4082,10700.0
2014-12-18 13:25:00,104.35,104.36,104.31,104.34,7300.0,94.4082,94.4172,94.372,94.3991,7300.0
2014-12-18 13:30:00,104.33,104.39,104.29,104.37,14700.0,94.3901,94.4444,94.3539,94.4263,14700.0
2014-12-18 13:35:00,104.39,104.39,104.34,104.35,11700.0,94.4444,94.4444,94.3991,94.4082,11700.0
2014-12-18 13:40:00,104.34,104.34,104.29,104.29,22900.0,94.3991,94.3991,94.3539,94.3539,22900.0
2014-12-18 13:45:00,104.29,104.33,104.26,104.28,5300.0,94.3539,94.3901,94.3268,94.3449,5300.0
2014-12-18 13:50:00,104.28,104.32,104.27,104.31,6300.0,94.3449,94.381,94.3358,94.372,6300.0
2014-12-18 13:55:00,104.33,104.35,104.31,104.31,12500.0,94.3901,94.4082,94.372,94.372,12500.0
2014-12-18 14:00:00,104.32,104.33,104.2,104.23,5400.0,94.381,94.3901,94.2725,94.2996,5400.0
2014-12-18 14:05:00,104.22,104.23,104.15,104.19,11500.0,94.2906,94.2996,94.2272,94.2634,11500.0
2014-12-18 14:10:00,104.19,104.23,104.18,104.21,3600.0,94.2634,94.2996,94.2544,94.2815,3600.0
2014-12-18 14:15:00,104.19,104.26,104.19,104.26,11300.0,94.2634,94.3268,94.2634,94.3268,11300.0
2014-12-18 14:20:00,104.22,104.25,104.21,104.21,2200.0,94.2906,94.3177,94.2815,94.2815,2200.0
2014-12-18 14:25:00,104.17,104.2,104.12,104.12,7400.0,94.2453,94.2725,94.2001,94.2001,7400.0
2014-12-18 14:30:00,104.06,104.18,104.05,104.18,17800.0,94.1458,94.2544,94.1368,94.2544,17800.0
2014-12-18 14:35:00,104.17,104.24,104.15,104.23,16200.0,94.2453,94.3087,94.2272,94.2996,16200.0
2014-12-18 14:40:00,104.21,104.23,104.18,104.18,19900.0,94.2815,94.2996,94.2544,94.2544,19900.0
2014-12-18 14:45:00,104.18,104.21,104.01,104.02,9100.0,94.2544,94.2815,94.1006,94.1096,9100.0
2014-12-18 14:50:00,104.03,104.17,104.02,104.17,4000.0,94.1187,94.2453,94.1096,94.2453,4000.0
2014-12-18 14:55:00,104.16,104.25,104.15,104.2,14900.0,94.2363,94.3177,94.2272,94.2725,14900.0
2014-12-18 15:00:00,104.19,104.3,104.18,104.3,9700.0,94.2634,94.3629,94.2544,94.3629,9700.0
2014-12-18 15:05:00,104.3,104.38,104.29,104.31,15200.0,94.3629,94.4353,94.3539,94.372,15200.0
2014-12-18 15:10:00,104.34,104.44,104.34,104.43,25000.0,94.3991,94.4896,94.3991,94.4806,25000.0
2014-12-18 15:15:00,104.43,104.44,104.36,104.39,13000.0,94.4806,94.4896,94.4172,94.4444,13000.0
2014-12-18 15:20:00,104.39,104.4,104.31,104.33,10600.0,94.4444,94.4534,94.372,94.3901,10600.0
2014-12-18 15:25:00,104.33,104.39,104.27,104.38,10700.0,94.3901,94.4444,94.3358,94.4353,10700.0
2014-12-18 15:30:00,104.4,104.46,104.38,104.39,8700.0,94.4534,94.5077,94.4353,94.4444,8700.0
2014-12-18 15:35:00,104.38,104.46,104.37,104.44,3700.0,94.4353,94.5077,94.4263,94.4896,3700.0
2014-12-18 15:40:00,104.46,104.6,104.45,104.54,6100.0,94.5077,94.6344,94.4987,94.5801,6100.0
2014-12-18 15:45:00,104.54,104.56,104.48,104.54,16100.0,94.5801,94.5982,94.5258,94.5801,16100.0
2014-12-18 15:50:00,104.56,104.73,104.56,104.73,22000.0,94.5982,94.752,94.5982,94.752,22000.0
2014-12-18 15:55:00,104.73,104.88,104.71,104.88,20000.0,94.752,94.8877,94.7339,94.8877,20000.0
2014-12-19 09:30:00,105.11,105.18,105.0,105.0,21800.0,95.0958,95.1591,94.9963,94.9963,21800.0
2014-12-19 09:35:00,105.01,105.1,105.0,105.02,14900.0,95.0053,95.0867,94.9963,95.0144,14900.0
2014-12-19 09:40:00,105.03,105.06,104.87,104.9,3000.0,95.0234,95.0505,94.8786,94.9058,3000.0
2014-12-19 09:45:00,104.82,104.99,104.81,104.99,4200.0,94.8334,94.9872,94.8244,94.9872,4200.0
2014-12-19 09:50:00,105.0,105.0,104.91,104.93,9200.0,94.9963,94.9963,94.9148,94.9329,9200.0
2014-12-19 09:55:00,104.93,105.15,104.92,105.15,5300.0,94.9329,95.132,94.9239,95.132,5300.0
2014-12-19 10:00:00,105.17,105.24,105.07,105.21,5700.0,95.1501,95.2134,95.0596,95.1862,5700.0
2014-12-19 10:05:00,105.24,105.35,105.23,105.35,3900.0,95.2134,95.3129,95.2043,95.3129,3900.0
2014-12-19 10:10:00,105.34,105.34,105.24,105.33,2900.0,95.3039,95.3039,95.2134,95.2948,2900.0
2014-12-19 10:15:00,105.32,105.34,105.26,105.3,4100.0,95.2858,95.3039,95.2315,95.2677,4100.0
2014-12-19 10:20:00,105.29,105.3,105.24,105.28,2600.0,95.2586,95.2677,95.2134,95.2496,2600.0
2014-12-19 10:25:00,105.28,105.31,105.24,105.31,2300.0,95.2496,95.2767,95.2134,95.2767,2300.0
2014-12-19 10:30:00,105.29,105.31,105.11,105.16,8900.0,95.2586,95.2767,95.0958,95.141,8900.0
2014-12-19 10:35:00,105.17,105.18,105.12,105.13,5600.0,95.1501,95.1591,95.1048,95.1139,5600.0
2014-12-19 10:40:00,105.15,105.25,105.15,105.2,2800.0,95.132,95.2224,95.132,95.1772,2800.0
2014-12-19 10:45:00,105.19,105.19,105.03,105.03,1900.0,95.1682,95.1682,95.0234,95.0234,1900.0
2014-12-19 10:50:00,105.02,105.15,105.0,105.13,3500.0,95.0144,95.132,94.9963,95.1139,3500.0
2014-12-19 10:55:00,105.13,105.26,105.13,105.26,3500.0,95.1139,95.2315,95.1139,95.2315,3500.0
2014-12-19 11:00:00,105.24,105.25,105.15,105.21,8900.0,95.2134,95.2224,95.132,95.1862,8900.0
2014-12-19 11:05:00,105.2,105.21,105.11,105.12,5500.0,95.1772,95.1862,95.0958,95.1048,5500.0
2014-12-19 11:10:00,105.13,105.23,105.12,105.23,4000.0,95.1139,95.2043,95.1048,95.2043,4000.0
2014-12-19 11:15:00,105.21,105.25,105.15,105.17,5800.0,95.1862,95.2224,95.132,95.1501,5800.0
2014-12-19 11:20:00,105.19,105.24,105.18,105.19,2700.0,95.1682,95.2134,95.1591,95.1682,2700.0
2014-12-19 11:25:00,105.19,105.3,105.19,105.26,9000.0,95.1682,95.2677,95.1682,95.2315,9000.0
2014-12-19 11:30:00,105.26,105.27,105.16,105.24,7800.0,95.2315,95.2405,95.141,95.2134,7800.0
2014-12-19 11:35:00,105.24,105.24,105.17,105.18,1700.0,95.2134,95.2134,95.1501,95.1591,1700.0
2014-12-19 11:40:00,105.19,105.23,105.19,105.22,3800.0,95.1682,95.2043,95.1682,95.1953,3800.0
2014-12-19 11:45:00,105.22,105.24,105.16,105.17,8000.0,95.1953,95.2134,95.141,95.1501,8000.0
2014-12-19 11:50:00,105.16,105.17,105.14,105.14,6500.0,95.141,95.1501,95.1229,95.1229,6500.0
2014-12-19 11:55:00,105.13,105.16,105.12,105.12,5900.0,95.1139,95.141,95.1048,95.1048,5900.0
2014-12-19 12:00:00,105.09,105.09,105.04,105.04,5200.0,95.0777,95.0777,95.0324,95.0324,5200.0
2014-12-19 12:05:00,105.01,105.05,104.97,105.03,5100.0,95.0053,95.0415,94.9691,95.0234,5100.0
2014-12-19 12:10:00,105.01,105.01,104.97,104.97,6100.0,95.0053,95.0053,94.9691,94.9691,6100.0
2014-12-19 12:15:00,104.97,105.04,104.97,105.0,4200.0,94.9691,95.0324,94.9691,94.9963,4200.0
2014-12-19 12:20:00,104.99,105.0,104.89,104.9,2100.0,94.9872,94.9963,94.8967,94.9058,2100.0
2014-12-19 12:25:00,104.89,104.96,104.89,104.96,1600.0,94.8967,94.9601,94.8967,94.9601,1600.0
2014-12-19 12:30:00,104.95,104.99,104.95,104.98,5500.0,94.951,94.9872,94.951,94.9782,5500.0
2014-12-19 12:35:00,104.98,105.03,104.98,105.03,8400.0,94.9782,95.0234,94.9782,95.0234,8400.0
2014-12-19 12:40:00,105.0,105.03,105.0,105.03,17200.0,94.9963,95.0234,94.9963,95.0234,17200.0
2014-12-19 12:45:00,105.05,105.08,105.05,105.07,1000.0,95.0415,95.0686,95.0415,95.0596,1000.0
2014-12-19 12:50:00,105.08,105.15,105.08,105.12,3200.0,95.0686,95.132,95.0686,95.1048,3200.0
2014-12-19 12:55:00,105.12,105.13,105.05,105.05,4300.0,95.1048,95.1139,95.0415,95.0415,4300.0
2014-12-19 13:00:00,105.04,105.07,105.04,105.04,15400.0,95.0324,95.0596,95.0324,95.0324,15400.0
2014-12-19 13:05:00,105.02,105.07,105.01,105.06,2300.0,95.0144,95.0596,95.0053,95.0505,2300.0
2014-12-19 13:10:00,105.01,105.03,105.01,105.01,600.0,95.0053,95.0234,95.0053,95.0053,600.0
2014-12-19 13:15:00,105.07,105.08,105.05,105.08,3300.0,95.0596,95.0686,95.0415,95.0686,3300.0
2014-12-19 13:20:00,105.08,105.1,105.04,105.1,3300.0,95.0686,95.0867,95.0324,95.0867,3300.0
2014-12-19 13:25:00,105.1,105.15,105.09,105.12,3800.0,95.0867,95.132,95.0777,95.1048,3800.0
2014-12-19 13:30:00,105.15,105.18,105.13,105.13,3300.0,95.132,95.1591,95.1139,95.1139,3300.0
2014-12-19 13:35:00,105.15,105.15,105.11,105.13,4000.0,95.132,95.132,95.0958,95.1139,4000.0
2014-12-19 13:40:00,105.13,105.18,105.12,105.17,5200.0,95.1139,95.1591,95.1048,95.1501,5200.0
2014-12-19 13:45:00,105.17,105.18,105.14,105.17,4500.0,95.1501,95.1591,95.1229,95.1501,4500.0
2014-12-19 13:50:00,105.18,105.19,105.16,105.16,3300.0,95.1591,95.1682,95.141,95.141,3300.0
2014-12-19 13:55:00,105.15,105.17,105.14,105.17,9200.0,95.132,95.1501,95.1229,95.1501,9200.0
2014-12-19 14:00:00,105.17,105.18,105.15,105.17,3500.0,95.1501,95.1591,95.132,95.1501,3500.0
2014-12-19 14:05:00,105.18,105.29,105.18,105.27,2200.0,95.1591,95.2586,95.1591,95.2405,2200.0
2014-12-19 14:10:00,105.29,105.33,105.27,105.29,16300.0,95.2586,95.2948,95.2405,95.2586,16300.0
2014-12-19 14:15:00,105.28,105.29,105.26,105.26,14600.0,95.2496,95.2586,95.2315,95.2315,14600.0
2014-12-19 14:20:00,105.24,105.26,105.22,105.22,2200.0,95.2134,95.2315,95.1953,95.1953,2200.0
2014-12-19 14:25:00,105.26,105.29,105.24,105.29,5400.0,95.2315,95.2586,95.2134,95.2586,5400.0
2014-12-19 14:30:00,105.3,105.34,105.3,105.33,11900.0,95.2677,95.3039,95.2677,95.2948,11900.0
2014-12-19 14:35:00,105.29,105.29,105.28,105.29,1700.0,95.2586,95.2586,95.2496,95.2586,1700.0
2014-12-19 14:40:00,105.28,105.37,105.28,105.37,15400.0,95.2496,95.331,95.2496,95.331,15400.0
2014-12-19 14:45:00,105.38,105.46,105.36,105.45,16000.0,95.3401,95.4124,95.322,95.4034,16000.0
2014-12-19 14:50:00,105.45,105.57,105.44,105.56,24700.0,95.4034,95.512,95.3943,95.5029,24700.0
2014-12-19 14:55:00,105.58,105.62,105.57,105.61,15800.0,95.521,95.5572,95.512,95.5481,15800.0
2014-12-19 15:00:00,105.61,105.62,105.55,105.55,4800.0,95.5481,95.5572,95.4939,95.4939,4800.0
2014-12-19 15:05:00,105.53,105.57,105.45,105.54,9700.0,95.4758,95.512,95.4034,95.4848,9700.0
2014-12-19 15:10:00,105.51,105.61,105.41,105.56,6600.0,95.4577,95.5481,95.3672,95.5029,6600.0
2014-12-19 15:15:00,105.58,105.59,105.54,105.55,6600.0,95.521,95.53,95.4848,95.4939,6600.0
2014-12-19 15:20:00,105.61,105.61,105.56,105.56,3400.0,95.5481,95.5481,95.5029,95.5029,3400.0
2014-12-19 15:25:00,105.57,105.63,105.52,105.62,5000.0,95.512,95.5662,95.4667,95.5572,5000.0
2014-12-19 15:30:00,105.63,105.69,105.61,105.67,27000.0,95.5662,95.6205,95.5481,95.6024,27000.0
2014-12-19 15:35:00,105.67,105.73,105.65,105.69,5500.0,95.6024,95.6567,95.5843,95.6205,5500.0
2014-12-19 15:40:00,105.7,105.71,105.6,105.6,3600.0,95.6296,95.6386,95.5391,95.5391,3600.0
2014-12-19 15:45:00,105.61,105.61,105.52,105.57,5200.0,95.5481,95.5481,95.4667,95.512,5200.0
2014-12-19 15:50:00,105.51,105.52,105.36,105.36,3500.0,95.4577,95.4667,95.322,95.322,3500.0
2014-12-19 15:55:00,105.37,105.48,105.36,105.37,12100.0,95.331,95.4305,95.322,95.331,12100.0
2014-12-22 09:30:00,104.94,105.03,104.82,104.99,28000.0,95.308,95.3897,95.199,95.3534,28000.0
2014-12-22 09:35:00,104.97,105.01,104.9,105.0,7200.0,95.3352,95.3715,95.2716,95.3625,7200.0
2014-12-22 09:40:00,104.97,105.07,104.91,105.07,5200.0,95.3352,95.426,95.2807,95.426,5200.0
2014-12-22 09:45:00,105.08,105.13,105.07,105.1,2600.0,95.4351,95.4805,95.426,95.4533,2600.0
2014-12-22 09:50:00,105.11,105.12,104.98,105.03,8500.0,95.4624,95.4714,95.3443,95.3897,8500.0
2014-12-22 09:55:00,104.98,105.02,104.98,105.02,500.0,95.3443,95.3806,95.3443,95.3806,500.0
2014-12-22 10:00:00,105.02,105.06,104.97,104.97,1500.0,95.3806,95.417,95.3352,95.3352,1500.0
2014-12-22 10:05:00,105.03,105.03,104.97,105.01,8600.0,95.3897,95.3897,95.3352,95.3715,8600.0
2014-12-22 10:10:00,105.05,105.11,105.02,105.07,6100.0,95.4079,95.4624,95.3806,95.426,6100.0
2014-12-22 10:15:00,105.07,105.13,105.04,105.04,1200.0,95.426,95.4805,95.3988,95.3988,1200.0
2014-12-22 10:20:00,105.06,105.11,105.04,105.06,22000.0,95.417,95.4624,95.3988,95.417,22000.0
2014-12-22 10:25:00,105.07,105.15,105.05,105.11,1900.0,95.426,95.4987,95.4079,95.4624,1900.0
2014-12-22 10:30:00,105.11,105.12,105.02,105.06,7200.0,95.4624,95.4714,95.3806,95.417,7200.0
2014-12-22 10:35:00,105.02,105.04,104.97,104.98,1200.0,95.3806,95.3988,95.3352,95.3443,1200.0
2014-12-22 10:40:00,104.98,104.98,104.93,104.93,500.0,95.3443,95.3443,95.2989,95.2989,500.0
2014-12-22 10:45:00,105.02,105.02,104.96,104.98,900.0,95.3806,95.3806,95.3261,95.3443,900.0
2014-12-22 10:50:00,104.98,105.03,104.97,104.99,2900.0,95.3443,95.3897,95.3352,95.3534,2900.0
2014-12-22 10:55:00,104.99,105.02,104.99,105.01,2700.0,95.3534,95.3806,95.3534,95.3715,2700.0
2014-12-22 11:00:00,104.97,104.97,104.85,104.87,1700.0,95.3352,95.3352,95.2262,95.2444,1700.0
2014-12-22 11:05:00,104.86,104.88,104.81,104.87,1300.0,95.2353,95.2535,95.1899,95.2444,1300.0
2014-12-22 11:10:00,104.86,104.87,104.82,104.87,4500.0,95.2353,95.2444,95.199,95.2444,4500.0
2014-12-22 11:15:00,104.86,104.92,104.85,104.92,1400.0,95.2353,95.2898,95.2262,95.2898,1400.0
2014-12-22 11:20:00,104.92,104.94,104.88,104.91,3900.0,95.2898,95.308,95.2535,95.2807,3900.0
2014-12-22 11:25:00,104.89,105.02,104.88,105.02,1500.0,95.2626,95.3806,95.2535,95.3806,1500.0
2014-12-22 11:30:00,105.03,105.05,105.01,105.04,3400.0,95.3897,95.4079,95.3715,95.3988,3400.0
2014-12-22 11:35:00,105.02,105.03,104.97,104.97,5400.0,95.3806,95.3897,95.3352,95.3352,5400.0
2014-12-22 11:40:00,104.96,104.96,104.91,104.94,1200.0,95.3261,95.3261,95.2807,95.308,1200.0
2014-12-22 11:45:00,104.95,104.96,104.93,104.93,3000.0,95.317,95.3261,95.2989,95.2989,3000.0
2014-12-22 11:50:00,104.87,104.91,104.87,104.9,1000.0,95.2444,95.2807,95.2444,95.2716,1000.0
2014-12-22 11:55:00,104.88,104.91,104.87,104.89,5000.0,95.2535,95.2807,95.2444,95.2626,5000.0
2014-12-22 12:00:00,104.91,104.92,104.86,104.91,1800.0,95.2807,95.2898,95.2353,95.2807,1800.0
2014-12-22 12:05:00,104.9,104.99,104.88,104.99,3900.0,95.2716,95.3534,95.2535,95.3534,3900.0
2014-12-22 12:10:00,105.0,105.0,104.97,104.98,2400.0,95.3625,95.3625,95.3352,95.3443,2400.0
2014-12-22 12:15:00,104.98,104.98,104.98,104.98,0.0,95.3443,95.3443,95.3443,95.3443,0.0
2014-12-22 12:20:00,104.98,105.0,104.95,105.0,3500.0,95.3443,95.3625,95.317,95.3625,3500.0
2014-12-22 12:25:00,105.01,105.01,104.98,104.98,2900.0,95.3715,95.3715,95.3443,95.3443,2900.0
2014-12-22 12:30:00,105.01,105.03,105.0,105.03,1000.0,95.3715,95.3897,95.3625,95.3897,1000.0
2014-12-22 12:35:00,104.98,105.01,104.96,105.01,400.0,95.3443,95.3715,95.3261,95.3715,400.0
2014-12-22 12:40:00,105.02,105.02,104.98,104.98,2100.0,95.3806,95.3806,95.3443,95.3443,2100.0
2014-12-22 12:45:00,105.04,105.05,105.02,105.05,1100.0,95.3988,95.4079,95.3806,95.4079,1100.0
2014-12-22 12:50:00,105.07,105.09,105.05,105.09,4200.0,95.426,95.4442,95.4079,95.4442,4200.0
2014-12-22 12:55:00,105.1,105.13,105.08,105.12,2100.0,95.4533,95.4805,95.4351,95.4714,2100.0
2014-12-22 13:00:00,105.13,105.15,105.1,105.11,15400.0,95.4805,95.4987,95.4533,95.4624,15400.0
2014-12-22 13:05:00,105.12,105.13,105.06,105.11,8000.0,95.4714,95.4805,95.417,95.4624,8000.0
2014-12-22 13:10:00,105.11,105.15,105.1,105.15,14300.0,95.4624,95.4987,95.4533,95.4987,14300.0
2014-12-22 13:15:00,105.14,105.15,105.12,105.12,7400.0,95.4896,95.4987,95.4714,95.4714,7400.0
2014-12-22 13:20:00,105.09,105.12,105.08,105.12,900.0,95.4442,95.4714,95.4351,95.4714,900.0
2014-12-22 13:25:00,105.15,105.15,105.12,105.13,5000.0,95.4987,95.4987,95.4714,95.4805,5000.0
2014-12-22 13:30:00,105.12,105.13,105.11,105.11,400.0,95.4714,95.4805,95.4624,95.4624,400.0
2014-12-22 13:35:00,105.12,105.16,105.11,105.16,1000.0,95.4714,95.5078,95.4624,95.5078,1000.0
2014-12-22 13:40:00,105.14,105.15,105.14,105.15,2000.0,95.4896,95.4987,95.4896,95.4987,2000.0
2014-12-22 13:45:00,105.16,105.21,105.16,105.2,3100.0,95.5078,95.5532,95.5078,95.5441,3100.0
2014-12-22 13:50:00,105.17,105.18,105.14,105.15,4300.0,95.5169,95.5259,95.4896,95.4987,4300.0
2014-12-22 13:55:00,105.16,105.17,105.15,105.17,2200.0,95.5078,95.5169,95.4987,95.5169,2200.0
2014-12-22 14:00:00,105.2,105.2,105.14,105.15,4800.0,95.5441,95.5441,95.4896,95.4987,4800.0
2014-12-22 14:05:00,105.17,105.22,105.15,105.22,7500.0,95.5169,95.5623,95.4987,95.5623,7500.0
2014-12-22 14:10:00,105.22,105.22,105.16,105.21,13800.0,95.5623,95.5623,95.5078,95.5532,13800.0
2014-12-22 14:15:00,105.21,105.24,105.15,105.17,7400.0,95.5532,95.5804,95.4987,95.5169,7400.0
2014-12-22 14:20:00,105.19,105.2,105.16,105.18,6100.0,95.535,95.5441,95.5078,95.5259,6100.0
2014-12-22 14:25:00,105.16,105.19,105.16,105.19,19200.0,95.5078,95.535,95.5078,95.535,19200.0
2014-12-22 14:30:00,105.21,105.21,105.19,105.19,2700.0,95.5532,95.5532,95.535,95.535,2700.0
2014-12-22 14:35:00,105.19,105.19,105.1,105.11,3100.0,95.535,95.535,95.4533,95.4624,3100.0
2014-12-22 14:40:00,105.12,105.15,105.11,105.12,18000.0,95.4714,95.4987,95.4624,95.4714,18000.0
2014-12-22 14:45:00,105.12,105.14,105.1,105.14,8300.0,95.4714,95.4896,95.4533,95.4896,8300.0
2014-12-22 14:50:00,105.13,105.14,105.11,105.13,6900.0,95.4805,95.4896,95.4624,95.4805,6900.0
2014-12-22 14:55:00,105.12,105.15,105.11,105.13,1600.0,95.4714,95.4987,95.4624,95.4805,1600.0
2014-12-22 15:00:00,105.12,105.18,105.11,105.18,1800.0,95.4714,95.5259,95.4624,95.5259,1800.0
2014-12-22 15:05:00,105.18,105.21,105.17,105.19,4000.0,95.5259,95.5532,95.5169,95.535,4000.0
2014-12-22 15:10:00,105.2,105.24,105.19,105.22,3000.0,95.5441,95.5804,95.535,95.5623,3000.0
2014-12-22 15:15:00,105.21,105.22,105.18,105.21,4700.0,95.5532,95.5623,95.5259,95.5532,4700.0
2014-12-22 15:20:00,105.21,105.29,105.21,105.26,4200.0,95.5532,95.6258,95.5532,95.5986,4200.0
2014-12-22 15:25:00,105.27,105.3,105.25,105.28,10700.0,95.6077,95.6349,95.5895,95.6168,10700.0
2014-12-22 15:30:00,105.28,105.31,105.22,105.29,10500.0,95.6168,95.644,95.5623,95.6258,10500.0
2014-12-22 15:35:00,105.29,105.3,105.25,105.26,25200.0,95.6258,95.6349,95.5895,95.5986,25200.0
2014-12-22 15:40:00,105.26,105.28,105.24,105.26,19500.0,95.5986,95.6168,95.5804,95.5986,19500.0
2014-12-22 15:45:00,105.25,105.31,105.19,105.25,25900.0,95.5895,95.644,95.535,95.5895,25900.0
2014-12-22 15:50:00,105.25,105.27,105.18,105.21,23900.0,95.5895,95.6077,95.5259,95.5532,23900.0
2014-12-22 15:55:00,105.2,105.31,105.18,105.31,17100.0,95.5441,95.644,95.5259,95.644,17100.0
2014-12-23 09:30:00,105.67,105.67,105.55,105.58,21400.0,95.971,95.971,95.862,95.8892,21400.0
2014-12-23 09:35:00,105.57,105.6,105.49,105.49,3200.0,95.8801,95.9074,95.8075,95.8075,3200.0
2014-12-23 09:40:00,105.49,105.51,105.45,105.47,3800.0,95.8075,95.8256,95.7712,95.7893,3800.0
2014-12-23 09:45:00,105.49,105.49,105.34,105.37,2300.0,95.8075,95.8075,95.6713,95.6985,2300.0
2014-12-23 09:50:00,105.38,105.41,105.36,105.41,3000.0,95.7076,95.7348,95.6894,95.7348,3000.0
2014-12-23 09:55:00,105.36,105.44,105.31,105.39,3400.0,95.6894,95.7621,95.644,95.7167,3400.0
2014-12-23 10:00:00,105.39,105.48,105.39,105.48,4800.0,95.7167,95.7984,95.7167,95.7984,4800.0
2014-12-23 10:05:00,105.45,105.5,105.43,105.46,3400.0,95.7712,95.8166,95.753,95.7802,3400.0
2014-12-23 10:10:00,105.47,105.47,105.3,105.3,6300.0,95.7893,95.7893,95.6349,95.6349,6300.0
2014-12-23 10:15:00,105.28,105.34,105.28,105.32,900.0,95.6168,95.6713,95.6168,95.6531,900.0
2014-12-23 10:20:00,105.32,105.34,105.29,105.32,2200.0,95.6531,95.6713,95.6258,95.6531,2200.0
2014-12-23 10:25:00,105.32,105.35,105.3,105.31,1700.0,95.6531,95.6803,95.6349,95.644,1700.0
2014-12-23 10:30:00,105.31,105.31,105.19,105.24,4200.0,95.644,95.644,95.535,95.5804,4200.0
2014-12-23 10:35:00,105.24,105.26,105.15,105.15,2600.0,95.5804,95.5986,95.4987,95.4987,2600.0
2014-12-23 10:40:00,105.13,105.21,105.13,105.18,1300.0,95.4805,95.5532,95.4805,95.5259,1300.0
2014-12-23 10:45:00,105.18,105.19,105.07,105.13,3300.0,95.5259,95.535,95.426,95.4805,3300.0
2014-12-23 10:50:00,105.12,105.21,105.12,105.2,1000.0,95.4714,95.5532,95.4714,95.5441,1000.0
2014-12-23 10:55:00,105.21,105.24,105.21,105.22,2000.0,95.5532,95.5804,95.5532,95.5623,2000.0
2014-12-23 11:00:00,105.23,105.25,105.2,105.25,3800.0,95.5713,95.5895,95.5441,95.5895,3800.0
2014-12-23 11:05:00,105.25,105.25,105.2,105.24,2500.0,95.5895,95.5895,95.5441,95.5804,2500.0
2014-12-23 11:10:00,105.21,105.23,105.19,105.21,5600.0,95.5532,95.5713,95.535,95.5532,5600.0
2014-12-23 11:15:00,105.19,105.29,105.19,105.29,1900.0,95.535,95.6258,95.535,95.6258,1900.0
2014-12-23 11:20:00,105.28,105.31,105.25,105.3,6800.0,95.6168,95.644,95.5895,95.6349,6800.0
2014-12-23 11:25:00,105.28,105.32,105.28,105.28,4600.0,95.6168,95.6531,95.6168,95.6168,4600.0
2014-12-23 11:30:00,105.29,105.34,105.28,105.3,3200.0,95.6258,95.6713,95.6168,95.6349,3200.0
2014-12-23 11:35:00,105.28,105.31,105.26,105.3,3600.0,95.6168,95.644,95.5986,95.6349,3600.0
2014-12-23 11:40:00,105.33,105.34,105.31,105.32,10000.0,95.6622,95.6713,95.644,95.6531,10000.0
2014-12-23 11:45:00,105.31,105.36,105.28,105.31,195600.0,95.644,95.6894,95.6168,95.644,195600.0
2014-12-23 11:50:00,105.31,105.32,105.25,105.27,4900.0,95.644,95.6531,95.5895,95.6077,4900.0
2014-12-23 11:55:00,105.26,105.29,105.25,105.26,4200.0,95.5986,95.6258,95.5895,95.5986,4200.0
2014-12-23 12:00:00,105.27,105.27,105.21,105.22,8700.0,95.6077,95.6077,95.5532,95.5623,8700.0
2014-12-23 12:05:00,105.21,105.24,105.2,105.22,8800.0,95.5532,95.5804,95.5441,95.5623,8800.0
2014-12-23 12:10:00,105.23,105.23,105.19,105.2,2400.0,95.5713,95.5713,95.535,95.5441,2400.0
2014-12-23 12:15:00,105.21,105.26,105.18,105.26,1500.0,95.5532,95.5986,95.5259,95.5986,1500.0
2014-12-23 12:20:00,105.28,105.28,105.21,105.24,1200.0,95.6168,95.6168,95.5532,95.5804,1200.0
2014-12-23 12:25:00,105.2,105.22,105.2,105.21,1800.0,95.5441,95.5623,95.5441,95.5532,1800.0
2014-12-23 12:30:00,105.19,105.19,105.19,105.19,100.0,95.535,95.535,95.535,95.535,100.0
2014-12-23 12:35:00,105.21,105.25,105.19,105.25,2100.0,95.5532,95.5895,95.535,95.5895,2100.0
2014-12-23 12:40:00,105.25,105.25,105.25,105.25,0.0,95.5895,95.5895,95.5895,95.5895,0.0
2014-12-23 12:45:00,105.25,105.27,105.22,105.25,68200.0,95.5895,95.6077,95.5623,95.5895,68200.0
2014-12-23 12:50:00,105.24,105.25,105.23,105.24,55800.0,95.5804,95.5895,95.5713,95.5804,55800.0
2014-12-23 12:55:00,105.21,105.22,105.19,105.22,900.0,95.5532,95.5623,95.535,95.5623,900.0
2014-12-23 13:00:00,105.24,105.24,105.18,105.21,1300.0,95.5804,95.5804,95.5259,95.5532,1300.0
2014-12-23 13:05:00,105.22,105.23,105.2,105.23,1200.0,95.5623,95.5713,95.5441,95.5713,1200.0
2014-12-23 13:10:00,105.27,105.29,105.27,105.28,1300.0,95.6077,95.6258,95.6077,95.6168,1300.0
2014-12-23 13:15:00,105.3,105.31,105.28,105.28,900.0,95.6349,95.644,95.6168,95.6168,900.0
2014-12-23 13:20:00,105.29,105.29,105.25,105.26,32400.0,95.6258,95.6258,95.5895,95.5986,32400.0
2014-12-23 13:25:00,105.25,105.27,105.24,105.26,1100.0,95.5895,95.6077,95.5804,95.5986,1100.0
2014-12-23 13:30:00,105.26,105.28,105.23,105.27,14900.0,95.5986,95.6168,95.5713,95.6077,14900.0
2014-12-23 13:35:00,105.23,105.26,105.23,105.25,8400.0,95.5713,95.5986,95.5713,95.5895,8400.0
2014-12-23 13:40:00,105.24,105.29,105.23,105.29,1700.0,95.5804,95.6258,95.5713,95.6258,1700.0
2014-12-23 13:45:00,105.32,105.32,105.29,105.31,11800.0,95.6531,95.6531,95.6258,95.644,11800.0
2014-12-23 13:50:00,105.34,105.34,105.31,105.32,2100.0,95.6713,95.6713,95.644,95.6531,2100.0
2014-12-23 13:55:00,105.35,105.36,105.3,105.31,500.0,95.6803,95.6894,95.6349,95.644,500.0
2014-12-23 14:00:00,105.29,105.33,105.25,105.25,2000.0,95.6258,95.6622,95.5895,95.5895,2000.0
2014-12-23 14:05:00,105.3,105.3,105.27,105.29,6100.0,95.6349,95.6349,95.6077,95.6258,6100.0
2014-12-23 14:10:00,105.28,105.34,105.28,105.31,9200.0,95.6168,95.6713,95.6168,95.644,9200.0
2014-12-23 14:15:00,105.31,105.32,105.27,105.28,4800.0,95.644,95.6531,95.6077,95.6168,4800.0
2014-12-23 14:20:00,105.3,105.33,105.28,105.31,28200.0,95.6349,95.6622,95.6168,95.644,28200.0
2014-12-23 14:25:00,105.32,105.35,105.3,105.3,5700.0,95.6531,95.6803,95.6349,95.6349,5700.0
2014-12-23 14:30:00,105.33,105.37,105.31,105.33,9300.0,95.6622,95.6985,95.644,95.6622,9300.0
2014-12-23 14:35:00,105.34,105.4,105.34,105.38,18200.0,95.6713,95.7257,95.6713,95.7076,18200.0
2014-12-23 14:40:00,105.37,105.4,105.37,105.39,9100.0,95.6985,95.7257,95.6985,95.7167,9100.0
2014-12-23 14:45:00,105.39,105.42,105.38,105.42,6800.0,95.7167,95.7439,95.7076,95.7439,6800.0
2014-12-23 14:50:00,105.42,105.42,105.39,105.41,10700.0,95.7439,95.7439,95.7167,95.7348,10700.0
2014-12-23 14:55:00,105.4,105.41,105.34,105.34,9900.0,95.7257,95.7348,95.6713,95.6713,9900.0
2014-12-23 15:00:00,105.35,105.38,105.34,105.38,8400.0,95.6803,95.7076,95.6713,95.7076,8400.0
2014-12-23 15:05:00,105.38,105.4,105.36,105.38,7800.0,95.7076,95.7257,95.6894,95.7076,7800.0
2014-12-23 15:10:00,105.37,105.4,105.37,105.39,7200.0,95.6985,95.7257,95.6985,95.7167,7200.0
2014-12-23 15:15:00,105.39,105.39,105.35,105.37,9200.0,95.7167,95.7167,95.6803,95.6985,9200.0
2014-12-23 15:20:00,105.37,105.37,105.25,105.25,4100.0,95.6985,95.6985,95.5895,95.5895,4100.0
2014-12-23 15:25:00,105.24,105.28,105.24,105.26,1900.0,95.5804,95.6168,95.5804,95.5986,1900.0
2014-12-23 15:30:00,105.26,105.27,105.22,105.27,5900.0,95.5986,95.6077,95.5623,95.6077,5900.0
2014-12-23 15:35:00,105.27,105.31,105.26,105.3,14400.0,95.6077,95.644,95.5986,95.6349,14400.0
2014-12-23 15:40:00,105.3,105.34,105.29,105.32,11500.0,95.6349,95.6713,95.6258,95.6531,11500.0
2014-12-23 15:45:00,105.32,105.33,105.27,105.33,5800.0,95.6531,95.6622,95.6077,95.6622,5800.0
2014-12-23 15:50:00,105.31,105.33,105.28,105.33,7100.0,95.644,95.6622,95.6168,95.6622,7100.0
2014-12-23 15:55:00,105.32,105.32,105.23,105.23,13100.0,95.6531,95.6531,95.5713,95.5713,13100.0
2014-12-24 09:30:00,105.46,105.46,105.3,105.39,15600.0,95.7802,95.7802,95.6349,95.7167,15600.0
2014-12-24 09:35:00,105.41,105.45,105.41,105.45,2200.0,95.7348,95.7712,95.7348,95.7712,2200.0
2014-12-24 09:40:00,105.42,105.45,105.36,105.4,3000.0,95.7439,95.7712,95.6894,95.7257,3000.0
2014-12-24 09:45:00,105.42,105.51,105.42,105.49,7200.0,95.7439,95.8256,95.7439,95.8075,7200.0
2014-12-24 09:50:00,105.49,105.55,105.47,105.55,6200.0,95.8075,95.862,95.7893,95.862,6200.0
2014-12-24 09:55:00,105.58,105.58,105.49,105.52,2500.0,95.8892,95.8892,95.8075,95.8347,2500.0
2014-12-24 10:00:00,105.53,105.57,105.48,105.5,5400.0,95.8438,95.8801,95.7984,95.8166,5400.0
2014-12-24 10:05:00,105.5,105.5,105.44,105.45,600.0,95.8166,95.8166,95.7621,95.7712,600.0
2014-12-24 10:10:00,105.45,105.5,105.45,105.48,4200.0,95.7712,95.8166,95.7712,95.7984,4200.0
2014-12-24 10:15:00,105.49,105.54,105.48,105.54,2400.0,95.8075,95.8529,95.7984,95.8529,2400.0
2014-12-24 10:20:00,105.54,105.55,105.51,105.51,1400.0,95.8529,95.862,95.8256,95.8256,1400.0
2014-12-24 10:25:00,105.53,105.54,105.52,105.54,2500.0,95.8438,95.8529,95.8347,95.8529,2500.0
2014-12-24 10:30:00,105.52,105.54,105.52,105.54,4100.0,95.8347,95.8529,95.8347,95.8529,4100.0
2014-12-24 10:35:00,105.52,105.56,105.52,105.55,5100.0,95.8347,95.8711,95.8347,95.862,5100.0
2014-12-24 10:40:00,105.53,105.56,105.52,105.54,63600.0,95.8438,95.8711,95.8347,95.8529,63600.0
2014-12-24 10:45:00,105.54,105.54,105.52,105.52,3100.0,95.8529,95.8529,95.8347,95.8347,3100.0
2014-12-24 10:50:00,105.52,105.56,105.52,105.55,3600.0,95.8347,95.8711,95.8347,95.862,3600.0
2014-12-24 10:55:00,105.55,105.55,105.51,105.54,1300.0,95.862,95.862,95.8256,95.8529,1300.0
2014-12-24 11:00:00,105.53,105.59,105.52,105.58,20300.0,95.8438,95.8983,95.8347,95.8892,20300.0
2014-12-24 11:05:00,105.59,105.59,105.55,105.58,6400.0,95.8983,95.8983,95.862,95.8892,6400.0
2014-12-24 11:10:00,105.56,105.57,105.53,105.53,5700.0,95.8711,95.8801,95.8438,95.8438,5700.0
2014-12-24 11:15:00,105.54,105.56,105.53,105.54,12400.0,95.8529,95.8711,95.8438,95.8529,12400.0
2014-12-24 11:20:00,105.57,105.57,105.55,105.57,16900.0,95.8801,95.8801,95.862,95.8801,16900.0
2014-12-24 11:25:00,105.57,105.6,105.56,105.59,18600.0,95.8801,95.9074,95.8711,95.8983,18600.0
2014-12-24 11:30:00,105.59,105.6,105.54,105.55,23500.0,95.8983,95.9074,95.8529,95.862,23500.0
2014-12-24 11:35:00,105.55,105.56,105.53,105.54,1900.0,95.862,95.8711,95.8438,95.8529,1900.0
2014-12-24 11:40:00,105.55,105.55,105.52,105.52,2400.0,95.862,95.862,95.8347,95.8347,2400.0
2014-12-24 11:45:00,105.51,105.53,105.51,105.52,2000.0,95.8256,95.8438,95.8256,95.8347,2000.0
2014-12-24 11:50:00,105.52,105.55,105.51,105.54,14500.0,95.8347,95.862,95.8256,95.8529,14500.0
2014-12-24 11:55:00,105.53,105.54,105.51,105.52,7500.0,95.8438,95.8529,95.8256,95.8347,7500.0
2014-12-24 12:00:00,105.51,105.52,105.49,105.5,5300.0,95.8256,95.8347,95.8075,95.8166,5300.0
2014-12-24 12:05:00,105.51,105.53,105.5,105.53,3900.0,95.8256,95.8438,95.8166,95.8438,3900.0
2014-12-24 12:10:00,105.52,105.55,105.49,105.52,6300.0,95.8347,95.862,95.8075,95.8347,6300.0
2014-12-24 12:15:00,105.5,105.53,105.49,105.51,23900.0,95.8166,95.8438,95.8075,95.8256,23900.0
2014-12-24 12:20:00,105.51,105.51,105.47,105.47,1800.0,95.8256,95.8256,95.7893,95.7893,1800.0
2014-12-24 12:25:00,105.48,105.48,105.47,105.48,300.0,95.7984,95.7984,95.7893,95.7984,300.0
2014-12-24 12:30:00,105.46,105.5,105.46,105.47,4000.0,95.7802,95.8166,95.7802,95.7893,4000.0
2014-12-24 12:35:00,105.47,105.48,105.41,105.41,8300.0,95.7893,95.7984,95.7348,95.7348,8300.0
2014-12-24 12:40:00,105.42,105.45,105.41,105.44,800.0,95.7439,95.7712,95.7348,95.7621,800.0
2014-12-24 12:45:00,105.42,105.44,105.41,105.43,4800.0,95.7439,95.7621,95.7348,95.753,4800.0
2014-12-24 12:50:00,105.43,105.44,105.41,105.42,2500.0,95.753,95.7621,95.7348,95.7439,2500.0
2014-12-24 12:55:00,105.41,105.43,105.28,105.29,45300.0,95.7348,95.753,95.6168,95.6258,45300.0
2014-12-26 09:30:00,105.55,105.64,105.33,105.61,10600.0,95.862,95.9437,95.6622,95.9165,10600.0
2014-12-26 09:35:00,105.62,105.74,105.62,105.71,2200.0,95.9256,96.0345,95.9256,96.0073,2200.0
2014-12-26 09:40:00,105.69,105.69,105.65,105.65,1600.0,95.9891,95.9891,95.9528,95.9528,1600.0
2014-12-26 09:45:00,105.67,105.75,105.64,105.75,5100.0,95.971,96.0436,95.9437,96.0436,5100.0
2014-12-26 09:50:00,105.77,105.79,105.73,105.74,1700.0,96.0618,96.0799,96.0255,96.0345,1700.0
2014-12-26 09:55:00,105.73,105.73,105.67,105.71,2700.0,96.0255,96.0255,95.971,96.0073,2700.0
2014-12-26 10:00:00,105.73,105.76,105.72,105.76,900.0,96.0255,96.0527,96.0164,96.0527,900.0
2014-12-26 10:05:00,105.72,105.72,105.69,105.69,2300.0,96.0164,96.0164,95.9891,95.9891,2300.0
2014-12-26 10:10:00,105.71,105.75,105.71,105.72,3500.0,96.0073,96.0436,96.0073,96.0164,3500.0
2014-12-26 10:15:00,105.72,105.73,105.67,105.72,2400.0,96.0164,96.0255,95.971,96.0164,2400.0
2014-12-26 10:20:00,105.73,105.73,105.71,105.73,700.0,96.0255,96.0255,96.0073,96.0255,700.0
2014-12-26 10:25:00,105.7,105.72,105.69,105.69,2500.0,95.9982,96.0164,95.9891,95.9891,2500.0
2014-12-26 10:30:00,105.71,105.75,105.71,105.74,4400.0,96.0073,96.0436,96.0073,96.0345,4400.0
2014-12-26 10:35:00,105.73,105.73,105.72,105.72,300.0,96.0255,96.0255,96.0164,96.0164,300.0
2014-12-26 10:40:00,105.7,105.74,105.69,105.74,3300.0,95.9982,96.0345,95.9891,96.0345,3300.0
2014-12-26 10:45:00,105.75,105.77,105.74,105.77,4900.0,96.0436,96.0618,96.0345,96.0618,4900.0
2014-12-26 10:50:00,105.77,105.78,105.76,105.78,1700.0,96.0618,96.0709,96.0527,96.0709,1700.0
2014-12-26 10:55:00,105.77,105.79,105.75,105.79,3600.0,96.0618,96.0799,96.0436,96.0799,3600.0
2014-12-26 11:00:00,105.77,105.8,105.77,105.8,2300.0,96.0618,96.089,96.0618,96.089,2300.0
2014-12-26 11:05:00,105.8,105.83,105.79,105.81,15800.0,96.089,96.1163,96.0799,96.0981,15800.0
2014-12-26 11:10:00,105.79,105.8,105.76,105.77,6700.0,96.0799,96.089,96.0527,96.0618,6700.0
2014-12-26 11:15:00,105.77,105.79,105.76,105.77,1500.0,96.0618,96.0799,96.0527,96.0618,1500.0
2014-12-26 11:20:00,105.78,105.78,105.75,105.77,3400.0,96.0709,96.0709,96.0436,96.0618,3400.0
2014-12-26 11:25:00,105.77,105.78,105.76,105.76,800.0,96.0618,96.0709,96.0527,96.0527,800.0
2014-12-26 11:30:00,105.77,105.81,105.75,105.81,65800.0,96.0618,96.0981,96.0436,96.0981,65800.0
2014-12-26 11:35:00,105.81,105.82,105.79,105.8,10600.0,96.0981,96.1072,96.0799,96.089,10600.0
2014-12-26 11:40:00,105.81,105.81,105.78,105.79,6400.0,96.0981,96.0981,96.0709,96.0799,6400.0
2014-12-26 11:45:00,105.79,105.8,105.77,105.77,1300.0,96.0799,96.089,96.0618,96.0618,1300.0
2014-12-26 11:50:00,105.78,105.79,105.77,105.78,1100.0,96.0709,96.0799,96.0618,96.0709,1100.0
2014-12-26 11:55:00,105.79,105.79,105.76,105.77,1200.0,96.0799,96.0799,96.0527,96.0618,1200.0
2014-12-26 12:00:00,105.76,105.77,105.75,105.75,2800.0,96.0527,96.0618,96.0436,96.0436,2800.0
2014-12-26 12:05:00,105.74,105.74,105.7,105.72,900.0,96.0345,96.0345,95.9982,96.0164,900.0
2014-12-26 12:10:00,105.72,105.72,105.65,105.69,10500.0,96.0164,96.0164,95.9528,95.9891,10500.0
2014-12-26 12:15:00,105.7,105.73,105.7,105.73,400.0,95.9982,96.0255,95.9982,96.0255,400.0
2014-12-26 12:20:00,105.73,105.78,105.73,105.77,1300.0,96.0255,96.0709,96.0255,96.0618,1300.0
2014-12-26 12:25:00,105.78,105.78,105.75,105.75,1000.0,96.0709,96.0709,96.0436,96.0436,1000.0
2014-12-26 12:30:00,105.75,105.77,105.74,105.77,1900.0,96.0436,96.0618,96.0345,96.0618,1900.0
2014-12-26 12:35:00,105.77,105.78,105.74,105.75,400.0,96.0618,96.0709,96.0345,96.0436,400.0
2014-12-26 12:40:00,105.76,105.78,105.75,105.78,5100.0,96.0527,96.0709,96.0436,96.0709,5100.0
2014-12-26 12:45:00,105.76,105.8,105.76,105.8,1800.0,96.0527,96.089,96.0527,96.089,1800.0
2014-12-26 12:50:00,105.8,105.81,105.79,105.8,5900.0,96.089,96.0981,96.0799,96.089,5900.0
2014-12-26 12:55:00,105.81,105.83,105.79,105.83,1500.0,96.0981,96.1163,96.0799,96.1163,1500.0
2014-12-26 13:00:00,105.83,105.87,105.83,105.85,5900.0,96.1163,96.1526,96.1163,96.1344,5900.0
2014-12-26 13:05:00,105.84,105.88,105.82,105.86,1900.0,96.1254,96.1617,96.1072,96.1435,1900.0
2014-12-26 13:10:00,105.88,105.89,105.85,105.86,2700.0,96.1617,96.1708,96.1344,96.1435,2700.0
2014-12-26 13:15:00,105.89,105.9,105.87,105.89,6800.0,96.1708,96.1799,96.1526,96.1708,6800.0
2014-12-26 13:20:00,105.89,105.92,105.89,105.92,1700.0,96.1708,96.198,96.1708,96.198,1700.0
2014-12-26 13:25:00,105.9,105.93,105.9,105.91,5800.0,96.1799,96.2071,96.1799,96.1889,5800.0
2014-12-26 13:30:00,105.89,105.92,105.88,105.92,2200.0,96.1708,96.198,96.1617,96.198,2200.0
2014-12-26 13:35:00,105.93,105.93,105.89,105.91,1300.0,96.2071,96.2071,96.1708,96.1889,1300.0
2014-12-26 13:40:00,105.92,105.93,105.91,105.92,500.0,96.198,96.2071,96.1889,96.198,500.0
2014-12-26 13:45:00,105.93,105.93,105.91,105.92,1300.0,96.2071,96.2071,96.1889,96.198,1300.0
2014-12-26 13:50:00,105.92,105.95,105.92,105.94,700.0,96.198,96.2253,96.198,96.2162,700.0
2014-12-26 13:55:00,105.93,105.94,105.92,105.94,3900.0,96.2071,96.2162,96.198,96.2162,3900.0
2014-12-26 14:00:00,105.94,105.99,105.94,105.97,5400.0,96.2162,96.2616,96.2162,96.2434,5400.0
2014-12-26 14:05:00,105.97,106.0,105.96,105.99,2500.0,96.2434,96.2707,96.2343,96.2616,2500.0
2014-12-26 14:10:00,105.98,105.99,105.95,105.96,3600.0,96.2525,96.2616,96.2253,96.2343,3600.0
2014-12-26 14:15:00,105.98,105.99,105.95,105.98,4900.0,96.2525,96.2616,96.2253,96.2525,4900.0
2014-12-26 14:20:00,105.96,105.99,105.96,105.97,4600.0,96.2343,96.2616,96.2343,96.2434,4600.0
2014-12-26 14:25:00,105.95,105.98,105.95,105.98,2900.0,96.2253,96.2525,96.2253,96.2525,2900.0
2014-12-26 14:30:00,105.97,105.99,105.96,105.97,7500.0,96.2434,96.2616,96.2343,96.2434,7500.0
2014-12-26 14:35:00,105.97,106.01,105.96,106.0,3300.0,96.2434,96.2798,96.2343,96.2707,3300.0
2014-12-26 14:40:00,105.99,106.0,105.97,105.98,2000.0,96.2616,96.2707,96.2434,96.2525,2000.0
2014-12-26 14:45:00,105.96,106.0,105.96,106.0,2800.0,96.2343,96.2707,96.2343,96.2707,2800.0
2014-12-26 14:50:00,106.0,106.01,105.98,106.01,5200.0,96.2707,96.2798,96.2525,96.2798,5200.0
2014-12-26 14:55:00,106.01,106.01,105.99,105.99,3400.0,96.2798,96.2798,96.2616,96.2616,3400.0
2014-12-26 15:00:00,106.01,106.02,106.0,106.01,1900.0,96.2798,96.2888,96.2707,96.2798,1900.0
2014-12-26 15:05:00,106.02,106.02,106.0,106.02,2200.0,96.2888,96.2888,96.2707,96.2888,2200.0
2014-12-26 15:10:00,106.02,106.02,105.97,105.97,1500.0,96.2888,96.2888,96.2434,96.2434,1500.0
2014-12-26 15:15:00,105.99,106.02,105.99,106.01,1000.0,96.2616,96.2888,96.2616,96.2798,1000.0
2014-12-26 15:20:00,106.01,106.01,105.97,105.98,1800.0,96.2798,96.2798,96.2434,96.2525,1800.0
2014-12-26 15:25:00,105.99,105.99,105.97,105.98,200.0,96.2616,96.2616,96.2434,96.2525,200.0
2014-12-26 15:30:00,106.0,106.0,105.96,105.97,4700.0,96.2707,96.2707,96.2343,96.2434,4700.0
2014-12-26 15:35:00,105.97,105.97,105.95,105.96,1400.0,96.2434,96.2434,96.2253,96.2343,1400.0
2014-12-26 15:40:00,105.96,105.96,105.91,105.93,4100.0,96.2343,96.2343,96.1889,96.2071,4100.0
2014-12-26 15:45:00,105.93,105.96,105.91,105.92,3300.0,96.2071,96.2343,96.1889,96.198,3300.0
2014-12-26 15:50:00,105.88,105.88,105.84,105.84,1800.0,96.1617,96.1617,96.1254,96.1254,1800.0
2014-12-26 15:55:00,105.82,105.86,105.78,105.8,49800.0,96.1072,96.1435,96.0709,96.089,49800.0
2014-12-29 09:30:00,105.77,105.83,105.65,105.76,40800.0,96.0618,96.1163,95.9528,96.0527,40800.0
2014-12-29 09:35:00,105.79,105.89,105.77,105.82,6900.0,96.0799,96.1708,96.0618,96.1072,6900.0
2014-12-29 09:40:00,105.86,105.96,105.86,105.93,1900.0,96.1435,96.2343,96.1435,96.2071,1900.0
2014-12-29 09:45:00,105.85,105.93,105.85,105.92,1300.0,96.1344,96.2071,96.1344,96.198,1300.0
2014-12-29 09:50:00,105.91,105.96,105.91,105.92,5000.0,96.1889,96.2343,96.1889,96.198,5000.0
2014-12-29 09:55:00,105.92,105.97,105.92,105.96,2600.0,96.198,96.2434,96.198,96.2343,2600.0
2014-12-29 10:00:00,105.96,105.96,105.89,105.93,3300.0,96.2343,96.2343,96.1708,96.2071,3300.0
2014-12-29 10:05:00,105.96,106.0,105.95,105.99,700.0,96.2343,96.2707,96.2253,96.2616,700.0
2014-12-29 10:10:00,105.99,106.04,105.99,106.03,800.0,96.2616,96.307,96.2616,96.2979,800.0
2014-12-29 10:15:00,106.03,106.04,105.98,106.0,5300.0,96.2979,96.307,96.2525,96.2707,5300.0
2014-12-29 10:20:00,105.99,106.01,105.97,105.97,2100.0,96.2616,96.2798,96.2434,96.2434,2100.0
2014-12-29 10:25:00,105.97,105.98,105.94,105.96,1200.0,96.2434,96.2525,96.2162,96.2343,1200.0
2014-12-29 10:30:00,105.97,106.05,105.95,106.02,4100.0,96.2434,96.3161,96.2253,96.2888,4100.0
2014-12-29 10:35:00,106.03,106.07,106.02,106.05,2000.0,96.2979,96.3342,96.2888,96.3161,2000.0
2014-12-29 10:40:00,106.03,106.03,106.0,106.01,400.0,96.2979,96.2979,96.2707,96.2798,400.0
2014-12-29 10:45:00,106.01,106.05,106.0,106.05,800.0,96.2798,96.3161,96.2707,96.3161,800.0
2014-12-29 10:50:00,106.01,106.03,106.01,106.02,1700.0,96.2798,96.2979,96.2798,96.2888,1700.0
2014-12-29 10:55:00,106.05,106.06,106.05,106.05,700.0,96.3161,96.3252,96.3161,96.3161,700.0
2014-12-29 11:00:00,106.06,106.06,106.01,106.04,1200.0,96.3252,96.3252,96.2798,96.307,1200.0
2014-12-29 11:05:00,106.04,106.09,106.03,106.08,2700.0,96.307,96.3524,96.2979,96.3433,2700.0
2014-12-29 11:10:00,106.1,106.1,106.06,106.07,9500.0,96.3615,96.3615,96.3252,96.3342,9500.0
2014-12-29 11:15:00,106.07,106.08,106.02,106.03,4700.0,96.3342,96.3433,96.2888,96.2979,4700.0
2014-12-29 11:20:00,106.02,106.07,106.02,106.06,31200.0,96.2888,96.3342,96.2888,96.3252,31200.0
2014-12-29 11:25:00,106.05,106.06,106.04,106.05,700.0,96.3161,96.3252,96.307,96.3161,700.0
2014-12-29 11:30:00,106.05,106.08,106.05,106.07,1000.0,96.3161,96.3433,96.3161,96.3342,1000.0
2014-12-29 11:35:00,106.08,106.08,106.05,106.05,700.0,96.3433,96.3433,96.3161,96.3161,700.0
2014-12-29 11:40:00,106.06,106.07,106.04,106.07,1000.0,96.3252,96.3342,96.307,96.3342,1000.0
2014-12-29 11:45:00,106.05,106.08,106.05,106.08,1100.0,96.3161,96.3433,96.3161,96.3433,1100.0
2014-12-29 11:50:00,106.09,106.09,106.04,106.06,2400.0,96.3524,96.3524,96.307,96.3252,2400.0
2014-12-29 11:55:00,106.02,106.04,106.01,106.01,500.0,96.2888,96.307,96.2798,96.2798,500.0
2014-12-29 12:00:00,106.06,106.07,106.03,106.05,62500.0,96.3252,96.3342,96.2979,96.3161,62500.0
2014-12-29 12:05:00,106.01,106.01,105.98,105.99,1700.0,96.2798,96.2798,96.2525,96.2616,1700.0
2014-12-29 12:10:00,105.99,106.01,105.96,105.96,11100.0,96.2616,96.2798,96.2343,96.2343,11100.0
2014-12-29 12:15:00,105.99,105.99,105.94,105.96,6500.0,96.2616,96.2616,96.2162,96.2343,6500.0
2014-12-29 12:20:00,105.96,105.99,105.96,105.97,10600.0,96.2343,96.2616,96.2343,96.2434,10600.0
2014-12-29 12:25:00,105.99,106.0,105.95,105.96,5600.0,96.2616,96.2707,96.2253,96.2343,5600.0
2014-12-29 12:30:00,105.95,105.99,105.95,105.95,800.0,96.2253,96.2616,96.2253,96.2253,800.0
2014-12-29 12:35:00,105.96,105.97,105.96,105.97,2000.0,96.2343,96.2434,96.2343,96.2434,2000.0
2014-12-29 12:40:00,106.0,106.0,105.97,105.97,1300.0,96.2707,96.2707,96.2434,96.2434,1300.0
2014-12-29 12:45:00,105.99,106.02,105.97,106.01,400.0,96.2616,96.2888,96.2434,96.2798,400.0
2014-12-29 12:50:00,106.01,106.02,105.99,106.02,800.0,96.2798,96.2888,96.2616,96.2888,800.0
2014-12-29 12:55:00,105.93,105.94,105.9,105.9,1800.0,96.2071,96.2162,96.1799,96.1799,1800.0
2014-12-29 13:00:00,105.9,105.93,105.9,105.93,800.0,96.1799,96.2071,96.1799,96.2071,800.0
2014-12-29 13:05:00,105.92,105.95,105.92,105.95,1000.0,96.198,96.2253,96.198,96.2253,1000.0
2014-12-29 13:10:00,105.9,105.94,105.9,105.91,1700.0,96.1799,96.2162,96.1799,96.1889,1700.0
2014-12-29 13:15:00,105.96,105.99,105.96,105.97,5700.0,96.2343,96.2616,96.2343,96.2434,5700.0
2014-12-29 13:20:00,105.96,106.01,105.96,106.01,9600.0,96.2343,96.2798,96.2343,96.2798,9600.0
2014-12-29 13:25:00,106.01,106.02,105.98,106.0,1900.0,96.2798,96.2888,96.2525,96.2707,1900.0
2014-12-29 13:30:00,105.98,105.98,105.97,105.97,700.0,96.2525,96.2525,96.2434,96.2434,700.0
2014-12-29 13:35:00,105.97,105.98,105.94,105.98,1500.0,96.2434,96.2525,96.2162,96.2525,1500.0
2014-12-29 13:40:00,105.97,105.99,105.95,105.99,2800.0,96.2434,96.2616,96.2253,96.2616,2800.0
2014-12-29 13:45:00,105.98,105.98,105.94,105.94,10000.0,96.2525,96.2525,96.2162,96.2162,10000.0
2014-12-29 13:50:00,105.94,105.94,105.91,105.92,4100.0,96.2162,96.2162,96.1889,96.198,4100.0
2014-12-29 13:55:00,105.92,105.93,105.91,105.92,2300.0,96.198,96.2071,96.1889,96.198,2300.0
2014-12-29 14:00:00,105.93,105.93,105.9,105.93,2600.0,96.2071,96.2071,96.1799,96.2071,2600.0
2014-12-29 14:05:00,105.93,105.93,105.9,105.9,2700.0,96.2071,96.2071,96.1799,96.1799,2700.0
2014-12-29 14:10:00,105.91,105.92,105.9,105.91,1600.0,96.1889,96.198,96.1799,96.1889,1600.0
2014-12-29 14:15:00,105.93,105.93,105.91,105.91,900.0,96.2071,96.2071,96.1889,96.1889,900.0
2014-12-29 14:20:00,105.92,105.98,105.91,105.98,5200.0,96.198,96.2525,96.1889,96.2525,5200.0
2014-12-29 14:25:00,106.0,106.0,105.97,105.99,1800.0,96.2707,96.2707,96.2434,96.2616,1800.0
2014-12-29 14:30:00,106.02,106.03,105.99,106.0,12800.0,96.2888,96.2979,96.2616,96.2707,12800.0
2014-12-29 14:35:00,105.99,106.01,105.99,106.01,2000.0,96.2616,96.2798,96.2616,96.2798,2000.0
2014-12-29 14:40:00,106.02,106.03,106.0,106.02,6200.0,96.2888,96.2979,96.2707,96.2888,6200.0
2014-12-29 14:45:00,106.02,106.04,106.02,106.04,1100.0,96.2888,96.307,96.2888,96.307,1100.0
2014-12-29 14:50:00,106.03,106.04,105.99,106.01,21500.0,96.2979,96.307,96.2616,96.2798,21500.0
2014-12-29 14:55:00,106.01,106.04,106.01,106.04,5600.0,96.2798,96.307,96.2798,96.307,5600.0
2014-12-29 15:00:00,106.04,106.04,106.01,106.02,1500.0,96.307,96.307,96.2798,96.2888,1500.0
2014-12-29 15:05:00,106.03,106.07,106.01,106.06,3100.0,96.2979,96.3342,96.2798,96.3252,3100.0
2014-12-29 15:10:00,106.07,106.07,106.02,106.03,1100.0,96.3342,96.3342,96.2888,96.2979,1100.0
2014-12-29 15:15:00,106.01,106.05,106.01,106.04,5500.0,96.2798,96.3161,96.2798,96.307,5500.0
2014-12-29 15:20:00,106.06,106.07,106.04,106.04,6200.0,96.3252,96.3342,96.307,96.307,6200.0
2014-12-29 15:25:00,106.06,106.06,106.02,106.02,2000.0,96.3252,96.3252,96.2888,96.2888,2000.0
2014-12-29 15:30:00,106.03,106.03,105.99,105.99,3200.0,96.2979,96.2979,96.2616,96.2616,3200.0
2014-12-29 15:35:00,105.99,106.01,105.98,106.01,4500.0,96.2616,96.2798,96.2525,96.2798,4500.0
2014-12-29 15:40:00,106.01,106.08,106.01,106.06,4300.0,96.2798,96.3433,96.2798,96.3252,4300.0
2014-12-29 15:45:00,106.07,106.08,106.03,106.04,7300.0,96.3342,96.3433,96.2979,96.307,7300.0
2014-12-29 15:50:00,106.06,106.06,106.02,106.03,1400.0,96.3252,96.3252,96.2888,96.2979,1400.0
2014-12-29 15:55:00,106.02,106.03,105.97,105.98,15900.0,96.2888,96.2979,96.2434,96.2525,15900.0
2014-12-30 09:30:00,105.76,105.81,105.73,105.81,47300.0,96.0527,96.0981,96.0255,96.0981,47300.0
2014-12-30 09:35:00,105.81,105.85,105.79,105.8,10200.0,96.0981,96.1344,96.0799,96.089,10200.0
2014-12-30 09:40:00,105.82,105.87,105.79,105.87,4900.0,96.1072,96.1526,96.0799,96.1526,4900.0
2014-12-30 09:45:00,105.84,105.85,105.8,105.84,7400.0,96.1254,96.1344,96.089,96.1254,7400.0
2014-12-30 09:50:00,105.83,105.88,105.8,105.8,5900.0,96.1163,96.1617,96.089,96.089,5900.0
2014-12-30 09:55:00,105.8,105.8,105.64,105.66,7500.0,96.089,96.089,95.9437,95.9619,7500.0
2014-12-30 10:00:00,105.66,105.68,105.59,105.6,31900.0,95.9619,95.98,95.8983,95.9074,31900.0
2014-12-30 10:05:00,105.6,105.6,105.51,105.59,16200.0,95.9074,95.9074,95.8256,95.8983,16200.0
2014-12-30 10:10:00,105.6,105.6,105.55,105.57,5700.0,95.9074,95.9074,95.862,95.8801,5700.0
2014-12-30 10:15:00,105.58,105.62,105.58,105.61,5200.0,95.8892,95.9256,95.8892,95.9165,5200.0
2014-12-30 10:20:00,105.6,105.61,105.57,105.59,2300.0,95.9074,95.9165,95.8801,95.8983,2300.0
2014-12-30 10:25:00,105.6,105.64,105.57,105.57,11000.0,95.9074,95.9437,95.8801,95.8801,11000.0
2014-12-30 10:30:00,105.58,105.58,105.54,105.54,1600.0,95.8892,95.8892,95.8529,95.8529,1600.0
2014-12-30 10:35:00,105.54,105.54,105.5,105.53,3400.0,95.8529,95.8529,95.8166,95.8438,3400.0
2014-12-30 10:40:00,105.53,105.55,105.49,105.55,7700.0,95.8438,95.862,95.8075,95.862,7700.0
2014-12-30 10:45:00,105.54,105.56,105.53,105.56,3300.0,95.8529,95.8711,95.8438,95.8711,3300.0
2014-12-30 10:50:00,105.6,105.61,105.59,105.6,3900.0,95.9074,95.9165,95.8983,95.9074,3900.0
2014-12-30 10:55:00,105.63,105.68,105.62,105.65,1900.0,95.9346,95.98,95.9256,95.9528,1900.0
2014-12-30 11:00:00,105.63,105.64,105.61,105.61,900.0,95.9346,95.9437,95.9165,95.9165,900.0
2014-12-30 11:05:00,105.61,105.62,105.58,105.6,1200.0,95.9165,95.9256,95.8892,95.9074,1200.0
2014-12-30 11:10:00,105.59,105.59,105.52,105.52,1800.0,95.8983,95.8983,95.8347,95.8347,1800.0
2014-12-30 11:15:00,105.51,105.6,105.51,105.59,2500.0,95.8256,95.9074,95.8256,95.8983,2500.0
2014-12-30 11:20:00,105.58,105.62,105.57,105.61,201100.0,95.8892,95.9256,95.8801,95.9165,201100.0
2014-12-30 11:25:00,105.63,105.64,105.6,105.61,5800.0,95.9346,95.9437,95.9074,95.9165,5800.0
2014-12-30 11:30:00,105.63,105.63,105.57,105.59,8100.0,95.9346,95.9346,95.8801,95.8983,8100.0
2014-12-30 11:35:00,105.59,105.63,105.58,105.59,7100.0,95.8983,95.9346,95.8892,95.8983,7100.0
2014-12-30 11:40:00,105.6,105.6,105.56,105.57,1000.0,95.9074,95.9074,95.8711,95.8801,1000.0
2014-12-30 11:45:00,105.54,105.6,105.54,105.6,1900.0,95.8529,95.9074,95.8529,95.9074,1900.0
2014-12-30 11:50:00,105.6,105.62,105.59,105.59,10600.0,95.9074,95.9256,95.8983,95.8983,10600.0
2014-12-30 11:55:00,105.58,105.59,105.58,105.58,2500.0,95.8892,95.8983,95.8892,95.8892,2500.0
2014-12-30 12:00:00,105.58,105.61,105.57,105.61,5000.0,95.8892,95.9165,95.8801,95.9165,5000.0
2014-12-30 12:05:00,105.61,105.61,105.58,105.59,1800.0,95.9165,95.9165,95.8892,95.8983,1800.0
2014-12-30 12:10:00,105.57,105.58,105.55,105.55,6800.0,95.8801,95.8892,95.862,95.862,6800.0
2014-12-30 12:15:00,105.54,105.56,105.51,105.52,3600.0,95.8529,95.8711,95.8256,95.8347,3600.0
2014-12-30 12:20:00,105.51,105.51,105.49,105.51,900.0,95.8256,95.8256,95.8075,95.8256,900.0
2014-12-30 12:25:00,105.51,105.51,105.48,105.5,1500.0,95.8256,95.8256,95.7984,95.8166,1500.0
2014-12-30 12:30:00,105.52,105.52,105.49,105.5,1700.0,95.8347,95.8347,95.8075,95.8166,1700.0
2014-12-30 12:35:00,105.48,105.48,105.45,105.48,14400.0,95.7984,95.7984,95.7712,95.7984,14400.0
2014-12-30 12:40:00,105.47,105.47,105.4,105.41,900.0,95.7893,95.7893,95.7257,95.7348,900.0
2014-12-30 12:45:00,105.4,105.46,105.4,105.46,1700.0,95.7257,95.7802,95.7257,95.7802,1700.0
2014-12-30 12:50:00,105.47,105.47,105.44,105.46,2800.0,95.7893,95.7893,95.7621,95.7802,2800.0
2014-12-30 12:55:00,105.46,105.47,105.43,105.44,1400.0,95.7802,95.7893,95.753,95.7621,1400.0
2014-12-30 13:00:00,105.43,105.45,105.42,105.43,1300.0,95.753,95.7712,95.7439,95.753,1300.0
2014-12-30 13:05:00,105.41,105.43,105.4,105.43,1200.0,95.7348,95.753,95.7257,95.753,1200.0
2014-12-30 13:10:00,105.47,105.51,105.45,105.51,7000.0,95.7893,95.8256,95.7712,95.8256,7000.0
2014-12-30 13:15:00,105.49,105.49,105.44,105.44,700.0,95.8075,95.8075,95.7621,95.7621,700.0
2014-12-30 13:20:00,105.44,105.47,105.43,105.46,4900.0,95.7621,95.7893,95.753,95.7802,4900.0
2014-12-30 13:25:00,105.45,105.45,105.41,105.42,1700.0,95.7712,95.7712,95.7348,95.7439,1700.0
2014-12-30 13:30:00,105.42,105.46,105.39,105.44,1500.0,95.7439,95.7802,95.7167,95.7621,1500.0
2014-12-30 13:35:00,105.43,105.43,105.41,105.42,2300.0,95.753,95.753,95.7348,95.7439,2300.0
2014-12-30 13:40:00,105.38,105.38,105.26,105.29,9600.0,95.7076,95.7076,95.5986,95.6258,9600.0
2014-12-30 13:45:00,105.29,105.29,105.25,105.27,3400.0,95.6258,95.6258,95.5895,95.6077,3400.0
2014-12-30 13:50:00,105.32,105.32,105.28,105.29,11800.0,95.6531,95.6531,95.6168,95.6258,11800.0
2014-12-30 13:55:00,105.3,105.3,105.26,105.27,6600.0,95.6349,95.6349,95.5986,95.6077,6600.0
2014-12-30 14:00:00,105.25,105.26,105.22,105.24,2800.0,95.5895,95.5986,95.5623,95.5804,2800.0
2014-12-30 14:05:00,105.26,105.28,105.25,105.26,10700.0,95.5986,95.6168,95.5895,95.5986,10700.0
2014-12-30 14:10:00,105.27,105.29,105.26,105.27,3900.0,95.6077,95.6258,95.5986,95.6077,3900.0
2014-12-30 14:15:00,105.27,105.28,105.23,105.27,7100.0,95.6077,95.6168,95.5713,95.6077,7100.0
2014-12-30 14:20:00,105.29,105.3,105.27,105.29,6300.0,95.6258,95.6349,95.6077,95.6258,6300.0
2014-12-30 14:25:00,105.28,105.3,105.26,105.28,2200.0,95.6168,95.6349,95.5986,95.6168,2200.0
2014-12-30 14:30:00,105.32,105.34,105.31,105.32,13300.0,95.6531,95.6713,95.644,95.6531,13300.0
2014-12-30 14:35:00,105.35,105.45,105.35,105.44,12000.0,95.6803,95.7712,95.6803,95.7621,12000.0
2014-12-30 14:40:00,105.44,105.45,105.43,105.45,10700.0,95.7621,95.7712,95.753,95.7712,10700.0
2014-12-30 14:45:00,105.44,105.47,105.43,105.47,11900.0,95.7621,95.7893,95.753,95.7893,11900.0
2014-12-30 14:50:00,105.47,105.48,105.43,105.43,6200.0,95.7893,95.7984,95.753,95.753,6200.0
2014-12-30 14:55:00,105.43,105.44,105.39,105.42,4600.0,95.753,95.7621,95.7167,95.7439,4600.0
2014-12-30 15:00:00,105.41,105.44,105.41,105.41,1000.0,95.7348,95.7621,95.7348,95.7348,1000.0
2014-12-30 15:05:00,105.44,105.48,105.44,105.47,10200.0,95.7621,95.7984,95.7621,95.7893,10200.0
2014-12-30 15:10:00,105.47,105.48,105.43,105.44,1300.0,95.7893,95.7984,95.753,95.7621,1300.0
2014-12-30 15:15:00,105.43,105.44,105.39,105.42,3100.0,95.753,95.7621,95.7167,95.7439,3100.0
2014-12-30 15:20:00,105.43,105.43,105.41,105.41,3300.0,95.753,95.753,95.7348,95.7348,3300.0
2014-12-30 15:25:00,105.43,105.44,105.41,105.43,1300.0,95.753,95.7621,95.7348,95.753,1300.0
2014-12-30 15:30:00,105.41,105.44,105.4,105.42,1800.0,95.7348,95.7621,95.7257,95.7439,1800.0
2014-12-30 15:35:00,105.46,105.5,105.46,105.49,5600.0,95.7802,95.8166,95.7802,95.8075,5600.0
2014-12-30 15:40:00,105.5,105.5,105.41,105.43,6900.0,95.8166,95.8166,95.7348,95.753,6900.0
2014-12-30 15:45:00,105.42,105.43,105.36,105.42,3900.0,95.7439,95.753,95.6894,95.7439,3900.0
2014-12-30 15:50:00,105.41,105.41,105.34,105.34,6700.0,95.7348,95.7348,95.6713,95.6713,6700.0
2014-12-30 15:55:00,105.35,105.38,105.3,105.33,34500.0,95.6803,95.7076,95.6349,95.6622,34500.0
2014-12-31 09:30:00,105.68,105.68,105.51,105.55,24500.0,95.98,95.98,95.8256,95.862,24500.0
2014-12-31 09:35:00,105.59,105.64,105.56,105.57,8600.0,95.8983,95.9437,95.8711,95.8801,8600.0
2014-12-31 09:40:00,105.6,105.6,105.51,105.52,1800.0,95.9074,95.9074,95.8256,95.8347,1800.0
2014-12-31 09:45:00,105.49,105.55,105.47,105.48,1400.0,95.8075,95.862,95.7893,95.7984,1400.0
2014-12-31 09:50:00,105.5,105.54,105.5,105.53,500.0,95.8166,95.8529,95.8166,95.8438,500.0
2014-12-31 09:55:00,105.57,105.57,105.52,105.53,3000.0,95.8801,95.8801,95.8347,95.8438,3000.0
2014-12-31 10:00:00,105.54,105.62,105.54,105.58,9000.0,95.8529,95.9256,95.8529,95.8892,9000.0
2014-12-31 10:05:00,105.57,105.59,105.56,105.59,2400.0,95.8801,95.8983,95.8711,95.8983,2400.0
2014-12-31 10:10:00,105.59,105.59,105.57,105.59,1700.0,95.8983,95.8983,95.8801,95.8983,1700.0
2014-12-31 10:15:00,105.6,105.6,105.54,105.58,8200.0,95.9074,95.9074,95.8529,95.8892,8200.0
2014-12-31 10:20:00,105.58,105.65,105.57,105.64,1400.0,95.8892,95.9528,95.8801,95.9437,1400.0
2014-12-31 10:25:00,105.64,105.66,105.64,105.64,1500.0,95.9437,95.9619,95.9437,95.9437,1500.0
2014-12-31 10:30:00,105.64,105.67,105.62,105.65,3400.0,95.9437,95.971,95.9256,95.9528,3400.0
2014-12-31 10:35:00,105.65,105.67,105.62,105.63,2100.0,95.9528,95.971,95.9256,95.9346,2100.0
2014-12-31 10:40:00,105.64,105.68,105.64,105.66,900.0,95.9437,95.98,95.9437,95.9619,900.0
2014-12-31 10:45:00,105.67,105.68,105.65,105.67,7100.0,95.971,95.98,95.9528,95.971,7100.0
2014-12-31 10:50:00,105.72,105.78,105.71,105.78,2400.0,96.0164,96.0709,96.0073,96.0709,2400.0
2014-12-31 10:55:00,105.77,105.8,105.74,105.77,1700.0,96.0618,96.089,96.0345,96.0618,1700.0
2014-12-31 11:00:00,105.77,105.77,105.74,105.74,2300.0,96.0618,96.0618,96.0345,96.0345,2300.0
2014-12-31 11:05:00,105.73,105.74,105.72,105.74,1600.0,96.0255,96.0345,96.0164,96.0345,1600.0
2014-12-31 11:10:00,105.72,105.73,105.66,105.66,2200.0,96.0164,96.0255,95.9619,95.9619,2200.0
2014-12-31 11:15:00,105.63,105.64,105.63,105.64,300.0,95.9346,95.9437,95.9346,95.9437,300.0
2014-12-31 11:20:00,105.64,105.69,105.64,105.66,2700.0,95.9437,95.9891,95.9437,95.9619,2700.0
2014-12-31 11:25:00,105.65,105.65,105.6,105.6,7200.0,95.9528,95.9528,95.9074,95.9074,7200.0
2014-12-31 11:30:00,105.6,105.61,105.57,105.59,61200.0,95.9074,95.9165,95.8801,95.8983,61200.0
2014-12-31 11:35:00,105.58,105.59,105.57,105.58,33700.0,95.8892,95.8983,95.8801,95.8892,33700.0
2014-12-31 11:40:00,105.62,105.62,105.58,105.61,32200.0,95.9256,95.9256,95.8892,95.9165,32200.0
2014-12-31 11:45:00,105.62,105.65,105.58,105.64,34000.0,95.9256,95.9528,95.8892,95.9437,34000.0
2014-12-31 11:50:00,105.63,105.63,105.61,105.61,1900.0,95.9346,95.9346,95.9165,95.9165,1900.0
2014-12-31 11:55:00,105.63,105.66,105.63,105.64,1700.0,95.9346,95.9619,95.9346,95.9437,1700.0
2014-12-31 12:00:00,105.62,105.62,105.42,105.42,15000.0,95.9256,95.9256,95.7439,95.7439,15000.0
2014-12-31 12:05:00,105.43,105.47,105.4,105.46,9500.0,95.753,95.7893,95.7257,95.7802,9500.0
2014-12-31 12:10:00,105.47,105.47,105.46,105.46,400.0,95.7893,95.7893,95.7802,95.7802,400.0
2014-12-31 12:15:00,105.47,105.5,105.45,105.45,24200.0,95.7893,95.8166,95.7712,95.7712,24200.0
2014-12-31 12:20:00,105.45,105.46,105.31,105.33,2900.0,95.7712,95.7802,95.644,95.6622,2900.0
2014-12-31 12:25:00,105.32,105.32,105.16,105.18,6700.0,95.6531,95.6531,95.5078,95.5259,6700.0
2014-12-31 12:30:00,105.25,105.32,105.23,105.23,2400.0,95.5895,95.6531,95.5713,95.5713,2400.0
2014-12-31 12:35:00,105.23,105.29,105.23,105.28,1800.0,95.5713,95.6258,95.5713,95.6168,1800.0
2014-12-31 12:40:00,105.24,105.31,105.24,105.31,3600.0,95.5804,95.644,95.5804,95.644,3600.0
2014-12-31 12:45:00,105.31,105.32,105.28,105.29,2200.0,95.644,95.6531,95.6168,95.6258,2200.0
2014-12-31 12:50:00,105.26,105.29,105.22,105.28,3500.0,95.5986,95.6258,95.5623,95.6168,3500.0
2014-12-31 12:55:00,105.25,105.28,105.21,105.24,3000.0,95.5895,95.6168,95.5532,95.5804,3000.0
2014-12-31 13:00:00,105.26,105.34,105.22,105.34,3300.0,95.5986,95.6713,95.5623,95.6713,3300.0
2014-12-31 13:05:00,105.36,105.38,105.34,105.35,1700.0,95.6894,95.7076,95.6713,95.6803,1700.0
2014-12-31 13:10:00,105.33,105.34,105.22,105.23,2000.0,95.6622,95.6713,95.5623,95.5713,2000.0
2014-12-31 13:15:00,105.25,105.3,105.23,105.25,2400.0,95.5895,95.6349,95.5713,95.5895,2400.0
2014-12-31 13:20:00,105.26,105.28,105.21,105.24,4000.0,95.5986,95.6168,95.5532,95.5804,4000.0
2014-12-31 13:25:00,105.23,105.26,105.21,105.24,13800.0,95.5713,95.5986,95.5532,95.5804,13800.0
2014-12-31 13:30:00,105.28,105.31,105.26,105.28,8600.0,95.6168,95.644,95.5986,95.6168,8600.0
2014-12-31 13:35:00,105.29,105.3,105.28,105.3,1400.0,95.6258,95.6349,95.6168,95.6349,1400.0
2014-12-31 13:40:00,105.29,105.32,105.28,105.32,1700.0,95.6258,95.6531,95.6168,95.6531,1700.0
2014-12-31 13:45:00,105.33,105.35,105.26,105.27,7600.0,95.6622,95.6803,95.5986,95.6077,7600.0
2014-12-31 13:50:00,105.28,105.28,105.18,105.21,4400.0,95.6168,95.6168,95.5259,95.5532,4400.0
2014-12-31 13:55:00,105.2,105.2,105.15,105.2,2000.0,95.5441,95.5441,95.4987,95.5441,2000.0
2014-12-31 14:00:00,105.21,105.21,105.16,105.16,4700.0,95.5532,95.5532,95.5078,95.5078,4700.0
2014-12-31 14:05:00,105.16,105.17,105.07,105.09,6400.0,95.5078,95.5169,95.426,95.4442,6400.0
2014-12-31 14:10:00,105.09,105.1,105.06,105.08,5600.0,95.4442,95.4533,95.417,95.4351,5600.0
2014-12-31 14:15:00,105.08,105.09,104.91,104.95,5200.0,95.4351,95.4442,95.2807,95.317,5200.0
2014-12-31 14:20:00,104.95,104.95,104.81,104.89,4200.0,95.317,95.317,95.1899,95.2626,4200.0
2014-12-31 14:25:00,104.94,104.97,104.92,104.94,4600.0,95.308,95.3352,95.2898,95.308,4600.0
2014-12-31 14:30:00,104.93,104.96,104.92,104.93,3800.0,95.2989,95.3261,95.2898,95.2989,3800.0
2014-12-31 14:35:00,104.91,104.91,104.81,104.81,1000.0,95.2807,95.2807,95.1899,95.1899,1000.0
2014-12-31 14:40:00,104.77,104.81,104.68,104.77,9600.0,95.1536,95.1899,95.0718,95.1536,9600.0
2014-12-31 14:45:00,104.77,104.8,104.75,104.79,2300.0,95.1536,95.1808,95.1354,95.1717,2300.0
2014-12-31 14:50:00,104.78,104.84,104.78,104.8,8700.0,95.1627,95.2171,95.1627,95.1808,8700.0
2014-12-31 14:55:00,104.79,104.79,104.75,104.76,23100.0,95.1717,95.1717,95.1354,95.1445,23100.0
2014-12-31 15:00:00,104.76,104.76,104.68,104.69,2800.0,95.1445,95.1445,95.0718,95.0809,2800.0
2014-12-31 15:05:00,104.72,104.72,104.7,104.72,700.0,95.1082,95.1082,95.09,95.1082,700.0
2014-12-31 15:10:00,104.71,104.8,104.71,104.8,2100.0,95.0991,95.1808,95.0991,95.1808,2100.0
2014-12-31 15:15:00,104.85,104.92,104.83,104.92,2000.0,95.2262,95.2898,95.2081,95.2898,2000.0
2014-12-31 15:20:00,104.9,104.95,104.87,104.95,4300.0,95.2716,95.317,95.2444,95.317,4300.0
2014-12-31 15:25:00,104.96,104.96,104.88,104.9,2800.0,95.3261,95.3261,95.2535,95.2716,2800.0
2014-12-31 15:30:00,104.91,104.93,104.88,104.88,2200.0,95.2807,95.2989,95.2535,95.2535,2200.0
2014-12-31 15:35:00,104.81,104.84,104.8,104.8,500.0,95.1899,95.2171,95.1808,95.1808,500.0
2014-12-31 15:40:00,104.76,104.76,104.58,104.64,2200.0,95.1445,95.1445,94.981,95.0355,2200.0
2014-12-31 15:45:00,104.63,104.63,104.47,104.47,4200.0,95.0264,95.0264,94.8811,94.8811,4200.0
2014-12-31 15:50:00,104.42,104.42,104.28,104.4,3500.0,94.8357,94.8357,94.7085,94.8175,3500.0
2014-12-31 15:55:00,104.39,104.52,104.33,104.36,17500.0,94.8084,94.9265,94.754,94.7812,17500.0
2015-01-02 09:30:00,104.82,105.0,104.8,104.96,10300.0,95.199,95.3625,95.1808,95.3261,10300.0
2015-01-02 09:35:00,104.98,105.08,104.98,105.03,13100.0,95.3443,95.4351,95.3443,95.3897,13100.0
2015-01-02 09:40:00,105.03,105.07,104.98,105.02,3600.0,95.3897,95.426,95.3443,95.3806,3600.0
2015-01-02 09:45:00,104.91,104.94,104.79,104.85,3300.0,95.2807,95.308,95.1717,95.2262,3300.0
2015-01-02 09:50:00,104.82,104.86,104.74,104.74,2100.0,95.199,95.2353,95.1263,95.1263,2100.0
2015-01-02 09:55:00,104.73,104.77,104.71,104.77,2000.0,95.1172,95.1536,95.0991,95.1536,2000.0
2015-01-02 10:00:00,104.72,104.76,104.49,104.64,4900.0,95.1082,95.1445,94.8993,95.0355,4900.0
2015-01-02 10:05:00,104.68,104.68,104.5,104.5,3000.0,95.0718,95.0718,94.9084,94.9084,3000.0
2015-01-02 10:10:00,104.53,104.72,104.53,104.72,8200.0,94.9356,95.1082,94.9356,95.1082,8200.0
2015-01-02 10:15:00,104.68,104.69,104.48,104.56,2100.0,95.0718,95.0809,94.8902,94.9628,2100.0
2015-01-02 10:20:00,104.51,104.52,104.43,104.48,17100.0,94.9174,94.9265,94.8448,94.8902,17100.0
2015-01-02 10:25:00,104.48,104.57,104.47,104.55,4900.0,94.8902,94.9719,94.8811,94.9538,4900.0
2015-01-02 10:30:00,104.53,104.53,104.3,104.35,5400.0,94.9356,94.9356,94.7267,94.7721,5400.0
2015-01-02 10:35:00,104.33,104.34,104.09,104.09,5900.0,94.754,94.763,94.536,94.536,5900.0
2015-01-02 10:40:00,104.0,104.0,103.77,103.81,5100.0,94.4542,94.4542,94.2454,94.2817,5100.0
2015-01-02 10:45:00,103.85,104.01,103.85,104.0,9300.0,94.318,94.4633,94.318,94.4542,9300.0
2015-01-02 10:50:00,103.96,104.04,103.91,104.03,18600.0,94.4179,94.4906,94.3725,94.4815,18600.0
2015-01-02 10:55:00,104.08,104.12,104.06,104.08,4200.0,94.5269,94.5632,94.5087,94.5269,4200.0
2015-01-02 11:00:00,104.08,104.08,103.88,103.88,9400.0,94.5269,94.5269,94.3453,94.3453,9400.0
2015-01-02 11:05:00,103.9,103.92,103.83,103.9,2500.0,94.3634,94.3816,94.2998,94.3634,2500.0
2015-01-02 11:10:00,103.91,103.92,103.69,103.74,3400.0,94.3725,94.3816,94.1727,94.2181,3400.0
2015-01-02 11:15:00,103.76,103.85,103.75,103.77,4000.0,94.2363,94.318,94.2272,94.2454,4000.0
2015-01-02 11:20:00,103.75,103.86,103.71,103.82,2700.0,94.2272,94.3271,94.1909,94.2908,2700.0
2015-01-02 11:25:00,103.85,103.95,103.84,103.9,5500.0,94.318,94.4088,94.3089,94.3634,5500.0
2015-01-02 11:30:00,103.94,103.98,103.92,103.95,1300.0,94.3998,94.4361,94.3816,94.4088,1300.0
2015-01-02 11:35:00,103.97,104.0,103.87,103.91,1700.0,94.427,94.4542,94.3362,94.3725,1700.0
2015-01-02 11:40:00,103.91,103.95,103.79,103.79,1700.0,94.3725,94.4088,94.2635,94.2635,1700.0
2015-01-02 11:45:00,103.82,103.95,103.82,103.93,1500.0,94.2908,94.4088,94.2908,94.3907,1500.0
2015-01-02 11:50:00,103.87,103.95,103.82,103.95,6000.0,94.3362,94.4088,94.2908,94.4088,6000.0
2015-01-02 11:55:00,103.97,104.0,103.94,103.99,1600.0,94.427,94.4542,94.3998,94.4452,1600.0
2015-01-02 12:00:00,103.97,104.1,103.95,104.06,1800.0,94.427,94.5451,94.4088,94.5087,1800.0
2015-01-02 12:05:00,104.13,104.21,104.11,104.15,3600.0,94.5723,94.645,94.5541,94.5905,3600.0
2015-01-02 12:10:00,104.17,104.18,104.1,104.1,3400.0,94.6086,94.6177,94.5451,94.5451,3400.0
2015-01-02 12:15:00,104.05,104.08,104.0,104.05,6600.0,94.4997,94.5269,94.4542,94.4997,6600.0
2015-01-02 12:20:00,104.04,104.07,104.02,104.03,5300.0,94.4906,94.5178,94.4724,94.4815,5300.0
2015-01-02 12:25:00,104.05,104.06,103.98,104.01,3700.0,94.4997,94.5087,94.4361,94.4633,3700.0
2015-01-02 12:30:00,104.01,104.1,104.0,104.08,2600.0,94.4633,94.5451,94.4542,94.5269,2600.0
2015-01-02 12:35:00,104.09,104.12,104.03,104.12,6400.0,94.536,94.5632,94.4815,94.5632,6400.0
2015-01-02 12:40:00,104.12,104.13,104.08,104.08,4000.0,94.5632,94.5723,94.5269,94.5269,4000.0
2015-01-02 12:45:00,104.05,104.05,103.89,103.94,1200.0,94.4997,94.4997,94.3543,94.3998,1200.0
2015-01-02 12:50:00,103.89,103.98,103.87,103.98,1300.0,94.3543,94.4361,94.3362,94.4361,1300.0
2015-01-02 12:55:00,103.99,104.02,103.91,103.91,900.0,94.4452,94.4724,94.3725,94.3725,900.0
2015-01-02 13:00:00,103.94,103.96,103.93,103.95,500.0,94.3998,94.4179,94.3907,94.4088,500.0
2015-01-02 13:05:00,103.96,103.98,103.92,103.92,1400.0,94.4179,94.4361,94.3816,94.3816,1400.0
2015-01-02 13:10:00,103.91,103.93,103.83,103.83,3000.0,94.3725,94.3907,94.2998,94.2998,3000.0
2015-01-02 13:15:00,103.83,103.88,103.83,103.87,1400.0,94.2998,94.3453,94.2998,94.3362,1400.0
2015-01-02 13:20:00,103.86,103.96,103.86,103.94,2100.0,94.3271,94.4179,94.3271,94.3998,2100.0
2015-01-02 13:25:00,103.92,103.93,103.69,103.7,5100.0,94.3816,94.3907,94.1727,94.1818,5100.0
2015-01-02 13:30:00,103.71,103.74,103.59,103.65,2600.0,94.1909,94.2181,94.0819,94.1364,2600.0
2015-01-02 13:35:00,103.67,103.74,103.66,103.7,8800.0,94.1545,94.2181,94.1455,94.1818,8800.0
2015-01-02 13:40:00,103.7,103.72,103.68,103.7,3200.0,94.1818,94.1999,94.1636,94.1818,3200.0
2015-01-02 13:45:00,103.68,103.74,103.68,103.71,1600.0,94.1636,94.2181,94.1636,94.1909,1600.0
2015-01-02 13:50:00,103.65,103.89,103.65,103.84,5800.0,94.1364,94.3543,94.1364,94.3089,5800.0
2015-01-02 13:55:00,103.87,103.88,103.78,103.8,28500.0,94.3362,94.3453,94.2544,94.2726,28500.0
2015-01-02 14:00:00,103.82,103.9,103.81,103.83,8400.0,94.2908,94.3634,94.2817,94.2998,8400.0
2015-01-02 14:05:00,103.83,103.98,103.8,103.98,5200.0,94.2998,94.4361,94.2726,94.4361,5200.0
2015-01-02 14:10:00,103.97,104.04,103.97,103.98,3000.0,94.427,94.4906,94.427,94.4361,3000.0
2015-01-02 14:15:00,103.98,103.98,103.9,103.93,4700.0,94.4361,94.4361,94.3634,94.3907,4700.0
2015-01-02 14:20:00,103.94,103.98,103.92,103.98,10100.0,94.3998,94.4361,94.3816,94.4361,10100.0
2015-01-02 14:25:00,104.0,104.13,103.99,103.99,8700.0,94.4542,94.5723,94.4452,94.4452,8700.0
2015-01-02 14:30:00,104.0,104.0,103.93,103.94,10300.0,94.4542,94.4542,94.3907,94.3998,10300.0
2015-01-02 14:35:00,103.98,104.08,103.98,104.08,5900.0,94.4361,94.5269,94.4361,94.5269,5900.0
2015-01-02 14:40:00,104.08,104.13,104.06,104.07,2000.0,94.5269,94.5723,94.5087,94.5178,2000.0
2015-01-02 14:45:00,104.11,104.11,104.03,104.07,6400.0,94.5541,94.5541,94.4815,94.5178,6400.0
2015-01-02 14:50:00,104.14,104.18,104.1,104.11,7700.0,94.5814,94.6177,94.5451,94.5541,7700.0
2015-01-02 14:55:00,104.11,104.12,104.04,104.04,3400.0,94.5541,94.5632,94.4906,94.4906,3400.0
2015-01-02 15:00:00,104.04,104.05,103.98,104.02,1200.0,94.4906,94.4997,94.4361,94.4724,1200.0
2015-01-02 15:05:00,104.02,104.07,103.99,104.02,4800.0,94.4724,94.5178,94.4452,94.4724,4800.0
2015-01-02 15:10:00,104.03,104.03,103.85,103.92,34100.0,94.4815,94.4815,94.318,94.3816,34100.0
2015-01-02 15:15:00,103.92,104.01,103.92,103.94,28600.0,94.3816,94.4633,94.3816,94.3998,28600.0
2015-01-02 15:20:00,103.98,104.08,103.98,104.08,4300.0,94.4361,94.5269,94.4361,94.5269,4300.0
2015-01-02 15:25:00,104.11,104.13,104.05,104.1,2700.0,94.5541,94.5723,94.4997,94.5451,2700.0
2015-01-02 15:30:00,104.1,104.12,104.07,104.12,4300.0,94.5451,94.5632,94.5178,94.5632,4300.0
2015-01-02 15:35:00,104.1,104.19,104.06,104.14,8500.0,94.5451,94.6268,94.5087,94.5814,8500.0
2015-01-02 15:40:00,104.13,104.28,104.13,104.24,4400.0,94.5723,94.7085,94.5723,94.6722,4400.0
2015-01-02 15:45:00,104.25,104.38,104.25,104.38,6100.0,94.6813,94.7994,94.6813,94.7994,6100.0
2015-01-02 15:50:00,104.39,104.43,104.34,104.35,19700.0,94.8084,94.8448,94.763,94.7721,19700.0
2015-01-02 15:55:00,104.34,104.36,104.24,104.24,20500.0,94.763,94.7812,94.6722,94.6722,20500.0
2015-01-05 09:30:00,103.45,103.74,103.45,103.61,25300.0,93.9547,94.2181,93.9547,94.1,25300.0
2015-01-05 09:35:00,103.64,103.65,103.38,103.39,5300.0,94.1273,94.1364,93.8912,93.9002,5300.0
2015-01-05 09:40:00,103.36,103.58,103.36,103.58,20200.0,93.873,94.0728,93.873,94.0728,20200.0
2015-01-05 09:45:00,103.54,103.54,103.37,103.42,3300.0,94.0365,94.0365,93.8821,93.9275,3300.0
2015-01-05 09:50:00,103.29,103.31,103.21,103.21,4300.0,93.8094,93.8276,93.7368,93.7368,4300.0
2015-01-05 09:55:00,103.18,103.22,103.12,103.14,3800.0,93.7095,93.7458,93.655,93.6732,3800.0
2015-01-05 10:00:00,103.1,103.17,103.0,103.17,10900.0,93.6369,93.7004,93.546,93.7004,10900.0
2015-01-05 10:05:00,103.19,103.29,103.19,103.23,800.0,93.7186,93.8094,93.7186,93.7549,800.0
2015-01-05 10:10:00,103.2,103.24,103.13,103.21,4300.0,93.7277,93.764,93.6641,93.7368,4300.0
2015-01-05 10:15:00,103.17,103.26,103.1,103.13,6300.0,93.7004,93.7822,93.6369,93.6641,6300.0
2015-01-05 10:20:00,103.15,103.2,103.09,103.15,6400.0,93.6823,93.7277,93.6278,93.6823,6400.0
2015-01-05 10:25:00,103.29,103.33,103.25,103.25,3200.0,93.8094,93.8457,93.7731,93.7731,3200.0
2015-01-05 10:30:00,103.18,103.2,103.05,103.07,6000.0,93.7095,93.7277,93.5914,93.6096,6000.0
2015-01-05 10:35:00,103.01,103.08,103.0,103.03,1300.0,93.5551,93.6187,93.546,93.5733,1300.0
2015-01-05 10:40:00,102.87,102.88,102.85,102.88,1000.0,93.428,93.437,93.4098,93.437,1000.0
2015-01-05 10:45:00,102.85,103.1,102.85,103.1,800.0,93.4098,93.6369,93.4098,93.6369,800.0
2015-01-05 10:50:00,103.06,103.15,103.02,103.15,10300.0,93.6005,93.6823,93.5642,93.6823,10300.0
2015-01-05 10:55:00,103.09,103.17,103.01,103.03,2400.0,93.6278,93.7004,93.5551,93.5733,2400.0
2015-01-05 11:00:00,103.01,103.03,102.96,103.0,7300.0,93.5551,93.5733,93.5097,93.546,7300.0
2015-01-05 11:05:00,102.99,103.01,102.93,102.94,4300.0,93.537,93.5551,93.4825,93.4915,4300.0
2015-01-05 11:10:00,102.88,102.98,102.85,102.96,6400.0,93.437,93.5279,93.4098,93.5097,6400.0
2015-01-05 11:15:00,102.89,102.89,102.68,102.69,1800.0,93.4461,93.4461,93.2554,93.2645,1800.0
2015-01-05 11:20:00,102.71,102.83,102.69,102.82,6000.0,93.2827,93.3916,93.2645,93.3826,6000.0
2015-01-05 11:25:00,102.77,102.85,102.74,102.74,4300.0,93.3371,93.4098,93.3099,93.3099,4300.0
2015-01-05 11:30:00,102.71,102.75,102.67,102.74,1500.0,93.2827,93.319,93.2463,93.3099,1500.0
2015-01-05 11:35:00,102.81,102.81,102.76,102.77,1800.0,93.3735,93.3735,93.3281,93.3371,1800.0
2015-01-05 11:40:00,102.78,102.99,102.78,102.94,900.0,93.3462,93.537,93.3462,93.4915,900.0
2015-01-05 11:45:00,103.0,103.05,102.95,102.95,4300.0,93.546,93.5914,93.5006,93.5006,4300.0
2015-01-05 11:50:00,102.99,103.04,102.99,103.03,2700.0,93.537,93.5824,93.537,93.5733,2700.0
2015-01-05 11:55:00,103.03,103.07,102.91,102.91,2500.0,93.5733,93.6096,93.4643,93.4643,2500.0
2015-01-05 12:00:00,103.0,103.01,102.9,102.9,29700.0,93.546,93.5551,93.4552,93.4552,29700.0
2015-01-05 12:05:00,102.94,102.97,102.87,102.87,22000.0,93.4915,93.5188,93.428,93.428,22000.0
2015-01-05 12:10:00,102.86,102.86,102.78,102.81,2900.0,93.4189,93.4189,93.3462,93.3735,2900.0
2015-01-05 12:15:00,102.75,102.77,102.71,102.71,3600.0,93.319,93.3371,93.2827,93.2827,3600.0
2015-01-05 12:20:00,102.77,102.82,102.67,102.7,4700.0,93.3371,93.3826,93.2463,93.2736,4700.0
2015-01-05 12:25:00,102.7,102.71,102.59,102.6,5100.0,93.2736,93.2827,93.1737,93.1827,5100.0
2015-01-05 12:30:00,102.5,102.57,102.49,102.57,5500.0,93.0919,93.1555,93.0828,93.1555,5500.0
2015-01-05 12:35:00,102.5,102.69,102.5,102.66,4200.0,93.0919,93.2645,93.0919,93.2372,4200.0
2015-01-05 12:40:00,102.66,102.72,102.64,102.7,3200.0,93.2372,93.2917,93.2191,93.2736,3200.0
2015-01-05 12:45:00,102.69,102.69,102.63,102.63,3800.0,93.2645,93.2645,93.21,93.21,3800.0
2015-01-05 12:50:00,102.59,102.62,102.55,102.58,3000.0,93.1737,93.2009,93.1373,93.1646,3000.0
2015-01-05 12:55:00,102.54,102.55,102.43,102.5,5800.0,93.1283,93.1373,93.0284,93.0919,5800.0
2015-01-05 13:00:00,102.52,102.53,102.47,102.53,1800.0,93.1101,93.1192,93.0647,93.1192,1800.0
2015-01-05 13:05:00,102.45,102.56,102.4,102.56,9400.0,93.0465,93.1464,93.0011,93.1464,9400.0
2015-01-05 13:10:00,102.52,102.52,102.42,102.42,4000.0,93.1101,93.1101,93.0193,93.0193,4000.0
2015-01-05 13:15:00,102.4,102.43,102.36,102.36,1400.0,93.0011,93.0284,92.9648,92.9648,1400.0
2015-01-05 13:20:00,102.42,102.48,102.39,102.42,5600.0,93.0193,93.0738,92.992,93.0193,5600.0
2015-01-05 13:25:00,102.38,102.41,102.31,102.38,4600.0,92.9829,93.0102,92.9194,92.9829,4600.0
2015-01-05 13:30:00,102.37,102.54,102.37,102.5,5000.0,92.9739,93.1283,92.9739,93.0919,5000.0
2015-01-05 13:35:00,102.51,102.62,102.49,102.5,9700.0,93.101,93.2009,93.0828,93.0919,9700.0
2015-01-05 13:40:00,102.51,102.56,102.45,102.45,6600.0,93.101,93.1464,93.0465,93.0465,6600.0
2015-01-05 13:45:00,102.5,102.53,102.41,102.5,110200.0,93.0919,93.1192,93.0102,93.0919,110200.0
2015-01-05 13:50:00,102.61,102.63,102.54,102.54,3200.0,93.1918,93.21,93.1283,93.1283,3200.0
2015-01-05 13:55:00,102.57,102.62,102.48,102.58,8800.0,93.1555,93.2009,93.0738,93.1646,8800.0
2015-01-05 14:00:00,102.57,102.57,102.44,102.45,2300.0,93.1555,93.1555,93.0374,93.0465,2300.0
2015-01-05 14:05:00,102.43,102.56,102.42,102.47,5700.0,93.0284,93.1464,93.0193,93.0647,5700.0
2015-01-05 14:10:00,102.49,102.49,102.36,102.38,33300.0,93.0828,93.0828,92.9648,92.9829,33300.0
2015-01-05 14:15:00,102.37,102.52,102.35,102.4,17800.0,92.9739,93.1101,92.9557,93.0011,17800.0
2015-01-05 14:20:00,102.42,102.5,102.39,102.49,10000.0,93.0193,93.0919,92.992,93.0828,10000.0
2015-01-05 14:25:00,102.46,102.51,102.36,102.43,2000.0,93.0556,93.101,92.9648,93.0284,2000.0
2015-01-05 14:30:00,102.4,102.41,102.29,102.33,5300.0,93.0011,93.0102,92.9012,92.9375,5300.0
2015-01-05 14:35:00,102.37,102.42,102.32,102.32,5500.0,92.9739,93.0193,92.9284,92.9284,5500.0
2015-01-05 14:40:00,102.35,102.45,102.23,102.24,16400.0,92.9557,93.0465,92.8467,92.8558,16400.0
2015-01-05 14:45:00,102.25,102.31,102.25,102.3,11000.0,92.8649,92.9194,92.8649,92.9103,11000.0
2015-01-05 14:50:00,102.32,102.32,102.21,102.31,11000.0,92.9284,92.9284,92.8285,92.9194,11000.0
2015-01-05 14:55:00,102.31,102.38,102.28,102.29,8600.0,92.9194,92.9829,92.8921,92.9012,8600.0
2015-01-05 15:00:00,102.29,102.3,102.24,102.26,11500.0,92.9012,92.9103,92.8558,92.874,11500.0
2015-01-05 15:05:00,102.24,102.39,102.23,102.32,29300.0,92.8558,92.992,92.8467,92.9284,29300.0
2015-01-05 15:10:00,102.32,102.49,102.32,102.45,21400.0,92.9284,93.0828,92.9284,93.0465,21400.0
2015-01-05 15:15:00,102.47,102.49,102.41,102.44,22800.0,93.0647,93.0828,93.0102,93.0374,22800.0
2015-01-05 15:20:00,102.45,102.5,102.34,102.49,50600.0,93.0465,93.0919,92.9466,93.0828,50600.0
2015-01-05 15:25:00,102.47,102.5,102.4,102.44,9200.0,93.0647,93.0919,93.0011,93.0374,9200.0
2015-01-05 15:30:00,102.42,102.48,102.39,102.44,12100.0,93.0193,93.0738,92.992,93.0374,12100.0
2015-01-05 15:35:00,102.43,102.49,102.37,102.48,21500.0,93.0284,93.0828,92.9739,93.0738,21500.0
2015-01-05 15:40:00,102.48,102.61,102.46,102.54,3900.0,93.0738,93.1918,93.0556,93.1283,3900.0
2015-01-05 15:45:00,102.53,102.6,102.45,102.58,18400.0,93.1192,93.1827,93.0465,93.1646,18400.0
2015-01-05 15:50:00,102.56,102.69,102.53,102.69,9400.0,93.1464,93.2645,93.1192,93.2645,9400.0
2015-01-05 15:55:00,102.67,102.69,102.4,102.43,19500.0,93.2463,93.2645,93.0011,93.0284,19500.0
2015-01-06 09:30:00,102.69,102.76,102.53,102.66,22200.0,93.2645,93.3281,93.1192,93.2372,22200.0
2015-01-06 09:35:00,102.68,102.68,102.55,102.55,3800.0,93.2554,93.2554,93.1373,93.1373,3800.0
2015-01-06 09:40:00,102.43,102.48,102.38,102.48,2900.0,93.0284,93.0738,92.9829,93.0738,2900.0
2015-01-06 09:45:00,102.45,102.49,102.43,102.44,800.0,93.0465,93.0828,93.0284,93.0374,800.0
2015-01-06 09:50:00,102.51,102.63,102.5,102.58,7100.0,93.101,93.21,93.0919,93.1646,7100.0
2015-01-06 09:55:00,102.58,102.62,102.43,102.46,2600.0,93.1646,93.2009,93.0284,93.0556,2600.0
2015-01-06 10:00:00,102.42,102.47,102.35,102.38,6800.0,93.0193,93.0647,92.9557,92.9829,6800.0
2015-01-06 10:05:00,102.41,102.46,102.34,102.34,4400.0,93.0102,93.0556,92.9466,92.9466,4400.0
2015-01-06 10:10:00,102.43,102.63,102.43,102.63,2500.0,93.0284,93.21,93.0284,93.21,2500.0
2015-01-06 10:15:00,102.69,102.75,102.66,102.7,9000.0,93.2645,93.319,93.2372,93.2736,9000.0
2015-01-06 10:20:00,102.75,102.8,102.71,102.73,9900.0,93.319,93.3644,93.2827,93.3008,9900.0
2015-01-06 10:25:00,102.74,102.79,102.7,102.79,500.0,93.3099,93.3553,93.2736,93.3553,500.0
2015-01-06 10:30:00,102.74,102.74,102.63,102.64,1900.0,93.3099,93.3099,93.21,93.2191,1900.0
2015-01-06 10:35:00,102.64,102.64,102.54,102.54,1000.0,93.2191,93.2191,93.1283,93.1283,1000.0
2015-01-06 10:40:00,102.49,102.58,102.38,102.39,9800.0,93.0828,93.1646,92.9829,92.992,9800.0
2015-01-06 10:45:00,102.35,102.38,102.2,102.21,11000.0,92.9557,92.9829,92.8195,92.8285,11000.0
2015-01-06 10:50:00,102.22,102.28,102.21,102.26,3300.0,92.8376,92.8921,92.8285,92.874,3300.0
2015-01-06 10:55:00,102.23,102.23,102.09,102.09,8500.0,92.8467,92.8467,92.7196,92.7196,8500.0
2015-01-06 11:00:00,102.09,102.09,101.83,101.95,8900.0,92.7196,92.7196,92.4834,92.5924,8900.0
2015-01-06 11:05:00,101.93,101.99,101.89,101.99,8900.0,92.5742,92.6287,92.5379,92.6287,8900.0
2015-01-06 11:10:00,101.99,102.01,101.88,101.97,10600.0,92.6287,92.6469,92.5288,92.6106,10600.0
2015-01-06 11:15:00,102.01,102.01,101.78,101.78,2900.0,92.6469,92.6469,92.438,92.438,2900.0
2015-01-06 11:20:00,101.79,101.83,101.66,101.74,50400.0,92.4471,92.4834,92.329,92.4017,50400.0
2015-01-06 11:25:00,101.67,101.76,101.66,101.7,2400.0,92.3381,92.4198,92.329,92.3654,2400.0
2015-01-06 11:30:00,101.72,101.73,101.56,101.61,4800.0,92.3835,92.3926,92.2382,92.2836,4800.0
2015-01-06 11:35:00,101.6,101.6,101.37,101.43,5500.0,92.2745,92.2745,92.0656,92.1201,5500.0
2015-01-06 11:40:00,101.41,101.46,101.29,101.29,5900.0,92.102,92.1474,91.993,91.993,5900.0
2015-01-06 11:45:00,101.29,101.45,101.29,101.45,55000.0,91.993,92.1383,91.993,92.1383,55000.0
2015-01-06 11:50:00,101.46,101.46,101.3,101.3,7300.0,92.1474,92.1474,92.0021,92.0021,7300.0
2015-01-06 11:55:00,101.31,101.44,101.31,101.37,2700.0,92.0112,92.1292,92.0112,92.0656,2700.0
2015-01-06 12:00:00,101.33,101.35,101.18,101.18,7500.0,92.0293,92.0475,91.8931,91.8931,7500.0
2015-01-06 12:05:00,101.12,101.17,101.04,101.16,4000.0,91.8386,91.884,91.7659,91.8749,4000.0
2015-01-06 12:10:00,101.16,101.28,101.08,101.27,4800.0,91.8749,91.9839,91.8023,91.9748,4800.0
2015-01-06 12:15:00,101.25,101.25,101.12,101.13,2000.0,91.9567,91.9567,91.8386,91.8477,2000.0
2015-01-06 12:20:00,101.06,101.1,100.92,100.96,32000.0,91.7841,91.8204,91.6569,91.6933,32000.0
2015-01-06 12:25:00,100.96,101.14,100.93,101.11,5000.0,91.6933,91.8568,91.666,91.8295,5000.0
2015-01-06 12:30:00,101.1,101.16,101.06,101.16,6800.0,91.8204,91.8749,91.7841,91.8749,6800.0
2015-01-06 12:35:00,101.15,101.38,101.15,101.38,4300.0,91.8658,92.0747,91.8658,92.0747,4300.0
2015-01-06 12:40:00,101.43,101.48,101.36,101.36,3200.0,92.1201,92.1655,92.0566,92.0566,3200.0
2015-01-06 12:45:00,101.34,101.34,101.27,101.32,3900.0,92.0384,92.0384,91.9748,92.0202,3900.0
2015-01-06 12:50:00,101.36,101.46,101.36,101.43,3600.0,92.0566,92.1474,92.0566,92.1201,3600.0
2015-01-06 12:55:00,101.5,101.52,101.47,101.5,1100.0,92.1837,92.2019,92.1565,92.1837,1100.0
2015-01-06 13:00:00,101.49,101.51,101.3,101.3,13200.0,92.1746,92.1928,92.0021,92.0021,13200.0
2015-01-06 13:05:00,101.31,101.31,101.11,101.14,5900.0,92.0112,92.0112,91.8295,91.8568,5900.0
2015-01-06 13:10:00,101.11,101.17,101.1,101.13,11000.0,91.8295,91.884,91.8204,91.8477,11000.0
2015-01-06 13:15:00,101.15,101.15,100.96,100.96,4200.0,91.8658,91.8658,91.6933,91.6933,4200.0
2015-01-06 13:20:00,100.94,101.0,100.86,100.87,9100.0,91.6751,91.7296,91.6025,91.6115,9100.0
2015-01-06 13:25:00,100.84,101.1,100.84,101.07,8900.0,91.5843,91.8204,91.5843,91.7932,8900.0
2015-01-06 13:30:00,101.04,101.14,101.04,101.04,5000.0,91.7659,91.8568,91.7659,91.7659,5000.0
2015-01-06 13:35:00,101.01,101.2,101.0,101.17,3900.0,91.7387,91.9112,91.7296,91.884,3900.0
2015-01-06 13:40:00,101.17,101.18,101.02,101.06,8000.0,91.884,91.8931,91.7478,91.7841,8000.0
2015-01-06 13:45:00,101.06,101.21,101.06,101.2,17800.0,91.7841,91.9203,91.7841,91.9112,17800.0
2015-01-06 13:50:00,101.2,101.3,101.13,101.29,2900.0,91.9112,92.0021,91.8477,91.993,2900.0
2015-01-06 13:55:00,101.23,101.42,101.15,101.39,20500.0,91.9385,92.1111,91.8658,92.0838,20500.0
2015-01-06 14:00:00,101.4,101.48,101.35,101.42,9600.0,92.0929,92.1655,92.0475,92.1111,9600.0
2015-01-06 14:05:00,101.45,101.45,101.33,101.33,10600.0,92.1383,92.1383,92.0293,92.0293,10600.0
2015-01-06 14:10:00,101.34,101.34,101.11,101.11,7200.0,92.0384,92.0384,91.8295,91.8295,7200.0
2015-01-06 14:15:00,101.11,101.26,101.11,101.22,9100.0,91.8295,91.9657,91.8295,91.9294,9100.0
2015-01-06 14:20:00,101.22,101.41,101.2,101.33,28900.0,91.9294,92.102,91.9112,92.0293,28900.0
2015-01-06 14:25:00,101.4,101.54,101.35,101.54,7200.0,92.0929,92.22,92.0475,92.22,7200.0
2015-01-06 14:30:00,101.53,101.63,101.47,101.51,31600.0,92.211,92.3018,92.1565,92.1928,31600.0
2015-01-06 14:35:00,101.52,101.71,101.47,101.65,16500.0,92.2019,92.3744,92.1565,92.3199,16500.0
2015-01-06 14:40:00,101.64,101.85,101.63,101.82,10800.0,92.3109,92.5016,92.3018,92.4743,10800.0
2015-01-06 14:45:00,101.86,101.98,101.82,101.88,5900.0,92.5107,92.6197,92.4743,92.5288,5900.0
2015-01-06 14:50:00,101.89,102.02,101.85,101.98,53700.0,92.5379,92.656,92.5016,92.6197,53700.0
2015-01-06 14:55:00,101.94,101.94,101.77,101.84,6100.0,92.5833,92.5833,92.4289,92.4925,6100.0
2015-01-06 15:00:00,101.83,101.88,101.75,101.8,14400.0,92.4834,92.5288,92.4108,92.4562,14400.0
2015-01-06 15:05:00,101.76,101.84,101.67,101.7,6700.0,92.4198,92.4925,92.3381,92.3654,6700.0
2015-01-06 15:10:00,101.71,101.91,101.68,101.87,5700.0,92.3744,92.5561,92.3472,92.5198,5700.0
2015-01-06 15:15:00,101.86,102.03,101.86,102.03,7200.0,92.5107,92.6651,92.5107,92.6651,7200.0
2015-01-06 15:20:00,102.02,102.2,101.94,102.07,22600.0,92.656,92.8195,92.5833,92.7014,22600.0
2015-01-06 15:25:00,102.06,102.15,101.97,102.14,8700.0,92.6923,92.7741,92.6106,92.765,8700.0
2015-01-06 15:30:00,102.16,102.16,101.98,102.0,33800.0,92.7831,92.7831,92.6197,92.6378,33800.0
2015-01-06 15:35:00,101.98,102.03,101.78,101.78,25800.0,92.6197,92.6651,92.438,92.438,25800.0
2015-01-06 15:40:00,101.81,101.9,101.74,101.88,19100.0,92.4653,92.547,92.4017,92.5288,19100.0
2015-01-06 15:45:00,101.88,101.97,101.85,101.85,43400.0,92.5288,92.6106,92.5016,92.5016,43400.0
2015-01-06 15:50:00,101.89,101.9,101.68,101.71,68800.0,92.5379,92.547,92.3472,92.3744,68800.0
2015-01-06 15:55:00,101.7,101.71,101.4,101.44,208800.0,92.3654,92.3744,92.0929,92.1292,208800.0
2015-01-07 09:30:00,102.26,102.32,102.03,102.18,12600.0,92.874,92.9284,92.6651,92.8013,12600.0
2015-01-07 09:35:00,102.16,102.37,102.15,102.29,3400.0,92.7831,92.9739,92.7741,92.9012,3400.0
2015-01-07 09:40:00,102.25,102.33,102.19,102.33,6300.0,92.8649,92.9375,92.8104,92.9375,6300.0
2015-01-07 09:45:00,102.3,102.36,102.24,102.32,8600.0,92.9103,92.9648,92.8558,92.9284,8600.0
2015-01-07 09:50:00,102.37,102.51,102.31,102.45,11100.0,92.9739,93.101,92.9194,93.0465,11100.0
2015-01-07 09:55:00,102.46,102.5,102.4,102.5,3900.0,93.0556,93.0919,93.0011,93.0919,3900.0
2015-01-07 10:00:00,102.53,102.66,102.53,102.62,5100.0,93.1192,93.2372,93.1192,93.2009,5100.0
2015-01-07 10:05:00,102.62,102.66,102.57,102.6,3300.0,93.2009,93.2372,93.1555,93.1827,3300.0
2015-01-07 10:10:00,102.56,102.56,102.39,102.39,1400.0,93.1464,93.1464,92.992,92.992,1400.0
2015-01-07 10:15:00,102.36,102.49,102.36,102.49,20200.0,92.9648,93.0828,92.9648,93.0828,20200.0
2015-01-07 10:20:00,102.47,102.51,102.38,102.38,4300.0,93.0647,93.101,92.9829,92.9829,4300.0
2015-01-07 10:25:00,102.35,102.37,102.29,102.36,2700.0,92.9557,92.9739,92.9012,92.9648,2700.0
2015-01-07 10:30:00,102.35,102.35,102.19,102.3,5800.0,92.9557,92.9557,92.8104,92.9103,5800.0
2015-01-07 10:35:00,102.3,102.39,102.28,102.3,1500.0,92.9103,92.992,92.8921,92.9103,1500.0
2015-01-07 10:40:00,102.17,102.26,102.08,102.24,3400.0,92.7922,92.874,92.7105,92.8558,3400.0
2015-01-07 10:45:00,102.32,102.42,102.32,102.41,3200.0,92.9284,93.0193,92.9284,93.0102,3200.0
2015-01-07 10:50:00,102.43,102.53,102.39,102.45,2200.0,93.0284,93.1192,92.992,93.0465,2200.0
2015-01-07 10:55:00,102.5,102.5,102.36,102.37,4400.0,93.0919,93.0919,92.9648,92.9739,4400.0
2015-01-07 11:00:00,102.4,102.47,102.32,102.35,4500.0,93.0011,93.0647,92.9284,92.9557,4500.0
2015-01-07 11:05:00,102.35,102.4,102.24,102.3,4400.0,92.9557,93.0011,92.8558,92.9103,4400.0
2015-01-07 11:10:00,102.26,102.29,102.16,102.16,6900.0,92.874,92.9012,92.7831,92.7831,6900.0
2015-01-07 11:15:00,102.1,102.18,102.06,102.13,5500.0,92.7286,92.8013,92.6923,92.7559,5500.0
2015-01-07 11:20:00,102.12,102.17,102.08,102.17,6300.0,92.7468,92.7922,92.7105,92.7922,6300.0
2015-01-07 11:25:00,102.17,102.18,102.02,102.14,6100.0,92.7922,92.8013,92.656,92.765,6100.0
2015-01-07 11:30:00,102.19,102.34,102.17,102.34,4200.0,92.8104,92.9466,92.7922,92.9466,4200.0
2015-01-07 11:35:00,102.28,102.31,102.27,102.28,1200.0,92.8921,92.9194,92.883,92.8921,1200.0
2015-01-07 11:40:00,102.28,102.41,102.27,102.4,2700.0,92.8921,93.0102,92.883,93.0011,2700.0
2015-01-07 11:45:00,102.35,102.43,102.33,102.43,27600.0,92.9557,93.0284,92.9375,93.0284,27600.0
2015-01-07 11:50:00,102.43,102.62,102.42,102.62,13100.0,93.0284,93.2009,93.0193,93.2009,13100.0
2015-01-07 11:55:00,102.63,102.68,102.6,102.67,34000.0,93.21,93.2554,93.1827,93.2463,34000.0
2015-01-07 12:00:00,102.69,102.81,102.68,102.7,61100.0,93.2645,93.3735,93.2554,93.2736,61100.0
2015-01-07 12:05:00,102.71,102.85,102.63,102.77,13200.0,93.2827,93.4098,93.21,93.3371,13200.0
2015-01-07 12:10:00,102.74,102.74,102.6,102.61,4600.0,93.3099,93.3099,93.1827,93.1918,4600.0
2015-01-07 12:15:00,102.61,102.71,102.61,102.7,2600.0,93.1918,93.2827,93.1918,93.2736,2600.0
2015-01-07 12:20:00,102.72,102.78,102.67,102.71,5600.0,93.2917,93.3462,93.2463,93.2827,5600.0
2015-01-07 12:25:00,102.74,102.79,102.69,102.75,3700.0,93.3099,93.3553,93.2645,93.319,3700.0
2015-01-07 12:30:00,102.76,102.76,102.62,102.62,2600.0,93.3281,93.3281,93.2009,93.2009,2600.0
2015-01-07 12:35:00,102.64,102.69,102.64,102.69,3600.0,93.2191,93.2645,93.2191,93.2645,3600.0
2015-01-07 12:40:00,102.71,102.71,102.66,102.66,2400.0,93.2827,93.2827,93.2372,93.2372,2400.0
2015-01-07 12:45:00,102.68,102.69,102.6,102.63,4100.0,93.2554,93.2645,93.1827,93.21,4100.0
2015-01-07 12:50:00,102.66,102.68,102.63,102.67,800.0,93.2372,93.2554,93.21,93.2463,800.0
2015-01-07 12:55:00,102.66,102.67,102.63,102.63,18100.0,93.2372,93.2463,93.21,93.21,18100.0
2015-01-07 13:00:00,102.65,102.72,102.6,102.6,2600.0,93.2282,93.2917,93.1827,93.1827,2600.0
2015-01-07 13:05:00,102.6,102.64,102.53,102.53,4600.0,93.1827,93.2191,93.1192,93.1192,4600.0
2015-01-07 13:10:00,102.54,102.61,102.54,102.59,800.0,93.1283,93.1918,93.1283,93.1737,800.0
2015-01-07 13:15:00,102.62,102.68,102.6,102.61,2100.0,93.2009,93.2554,93.1827,93.1918,2100.0
2015-01-07 13:20:00,102.61,102.62,102.42,102.44,3800.0,93.1918,93.2009,93.0193,93.0374,3800.0
2015-01-07 13:25:00,102.44,102.48,102.39,102.45,400.0,93.0374,93.0738,92.992,93.0465,400.0
2015-01-07 13:30:00,102.44,102.51,102.44,102.48,3800.0,93.0374,93.101,93.0374,93.0738,3800.0
2015-01-07 13:35:00,102.54,102.6,102.5,102.54,2700.0,93.1283,93.1827,93.0919,93.1283,2700.0
2015-01-07 13:40:00,102.53,102.61,102.52,102.57,9000.0,93.1192,93.1918,93.1101,93.1555,9000.0
2015-01-07 13:45:00,102.55,102.74,102.55,102.74,16200.0,93.1373,93.3099,93.1373,93.3099,16200.0
2015-01-07 13:50:00,102.75,102.75,102.63,102.65,6900.0,93.319,93.319,93.21,93.2282,6900.0
2015-01-07 13:55:00,102.68,102.7,102.66,102.67,10400.0,93.2554,93.2736,93.2372,93.2463,10400.0
2015-01-07 14:00:00,102.68,102.79,102.5,102.73,10000.0,93.2554,93.3553,93.0919,93.3008,10000.0
2015-01-07 14:05:00,102.7,102.74,102.54,102.74,8400.0,93.2736,93.3099,93.1283,93.3099,8400.0
2015-01-07 14:10:00,102.77,102.81,102.6,102.62,11700.0,93.3371,93.3735,93.1827,93.2009,11700.0
2015-01-07 14:15:00,102.65,102.68,102.54,102.57,21500.0,93.2282,93.2554,93.1283,93.1555,21500.0
2015-01-07 14:20:00,102.6,102.69,102.51,102.55,19300.0,93.1827,93.2645,93.101,93.1373,19300.0
2015-01-07 14:25:00,102.55,102.63,102.55,102.6,1900.0,93.1373,93.21,93.1373,93.1827,1900.0
2015-01-07 14:30:00,102.6,102.72,102.6,102.72,14400.0,93.1827,93.2917,93.1827,93.2917,14400.0
2015-01-07 14:35:00,102.73,102.76,102.67,102.69,8000.0,93.3008,93.3281,93.2463,93.2645,8000.0
2015-01-07 14:40:00,102.67,102.68,102.61,102.67,14600.0,93.2463,93.2554,93.1918,93.2463,14600.0
2015-01-07 14:45:00,102.64,102.74,102.6,102.69,38500.0,93.2191,93.3099,93.1827,93.2645,38500.0
2015-01-07 14:50:00,102.67,102.68,102.48,102.55,12000.0,93.2463,93.2554,93.0738,93.1373,12000.0
2015-01-07 14:55:00,102.54,102.59,102.46,102.48,23900.0,93.1283,93.1737,93.0556,93.0738,23900.0
2015-01-07 15:00:00,102.5,102.59,102.48,102.48,6300.0,93.0919,93.1737,93.0738,93.0738,6300.0
2015-01-07 15:05:00,102.49,102.68,102.49,102.67,9500.0,93.0828,93.2554,93.0828,93.2463,9500.0
2015-01-07 15:10:00,102.67,102.67,102.56,102.59,10600.0,93.2463,93.2463,93.1464,93.1737,10600.0
2015-01-07 15:15:00,102.56,102.66,102.47,102.61,12800.0,93.1464,93.2372,93.0647,93.1918,12800.0
2015-01-07 15:20:00,102.61,102.61,102.54,102.55,8700.0,93.1918,93.1918,93.1283,93.1373,8700.0
2015-01-07 15:25:00,102.53,102.65,102.49,102.63,15500.0,93.1192,93.2282,93.0828,93.21,15500.0
2015-01-07 15:30:00,102.64,102.67,102.54,102.63,11400.0,93.2191,93.2463,93.1283,93.21,11400.0
2015-01-07 15:35:00,102.64,102.64,102.57,102.61,7400.0,93.2191,93.2191,93.1555,93.1918,7400.0
2015-01-07 15:40:00,102.62,102.65,102.6,102.61,5000.0,93.2009,93.2282,93.1827,93.1918,5000.0
2015-01-07 15:45:00,102.67,102.69,102.58,102.67,7900.0,93.2463,93.2645,93.1646,93.2463,7900.0
2015-01-07 15:50:00,102.65,102.68,102.59,102.63,6800.0,93.2282,93.2554,93.1737,93.21,6800.0
2015-01-07 15:55:00,102.64,102.75,102.64,102.73,11900.0,93.2191,93.319,93.2191,93.3008,11900.0
2015-01-08 09:30:00,103.63,103.69,103.57,103.65,38000.0,94.1182,94.1727,94.0637,94.1364,38000.0
2015-01-08 09:35:00,103.64,103.75,103.55,103.74,6700.0,94.1273,94.2272,94.0455,94.2181,6700.0
2015-01-08 09:40:00,103.75,103.92,103.73,103.87,11900.0,94.2272,94.3816,94.209,94.3362,11900.0
2015-01-08 09:45:00,103.85,103.92,103.82,103.86,3100.0,94.318,94.3816,94.2908,94.3271,3100.0
2015-01-08 09:50:00,103.87,103.87,103.8,103.85,8000.0,94.3362,94.3362,94.2726,94.318,8000.0
2015-01-08 09:55:00,103.85,103.88,103.8,103.87,1500.0,94.318,94.3453,94.2726,94.3362,1500.0
2015-01-08 10:00:00,103.9,103.97,103.9,103.93,13200.0,94.3634,94.427,94.3634,94.3907,13200.0
2015-01-08 10:05:00,103.91,104.0,103.9,104.0,8400.0,94.3725,94.4542,94.3634,94.4542,8400.0
2015-01-08 10:10:00,104.0,104.06,103.96,104.05,2800.0,94.4542,94.5087,94.4179,94.4997,2800.0
2015-01-08 10:15:00,104.08,104.08,104.04,104.05,2900.0,94.5269,94.5269,94.4906,94.4997,2900.0
2015-01-08 10:20:00,104.05,104.08,104.0,104.05,5900.0,94.4997,94.5269,94.4542,94.4997,5900.0
2015-01-08 10:25:00,104.05,104.09,104.01,104.03,2200.0,94.4997,94.536,94.4633,94.4815,2200.0
2015-01-08 10:30:00,104.04,104.06,103.97,104.01,8900.0,94.4906,94.5087,94.427,94.4633,8900.0
2015-01-08 10:35:00,104.01,104.05,103.97,104.02,3700.0,94.4633,94.4997,94.427,94.4724,3700.0
2015-01-08 10:40:00,104.04,104.11,104.02,104.1,4200.0,94.4906,94.5541,94.4724,94.5451,4200.0
2015-01-08 10:45:00,104.12,104.18,104.12,104.15,11300.0,94.5632,94.6177,94.5632,94.5905,11300.0
2015-01-08 10:50:00,104.13,104.16,104.07,104.13,7500.0,94.5723,94.5996,94.5178,94.5723,7500.0
2015-01-08 10:55:00,104.15,104.22,104.14,104.21,15100.0,94.5905,94.6541,94.5814,94.645,15100.0
2015-01-08 11:00:00,104.26,104.35,104.26,104.33,5600.0,94.6904,94.7721,94.6904,94.754,5600.0
2015-01-08 11:05:00,104.39,104.41,104.32,104.33,5100.0,94.8084,94.8266,94.7449,94.754,5100.0
2015-01-08 11:10:00,104.32,104.34,104.3,104.32,7200.0,94.7449,94.763,94.7267,94.7449,7200.0
2015-01-08 11:15:00,104.32,104.35,104.32,104.35,4200.0,94.7449,94.7721,94.7449,94.7721,4200.0
2015-01-08 11:20:00,104.38,104.38,104.27,104.28,43700.0,94.7994,94.7994,94.6995,94.7085,43700.0
2015-01-08 11:25:00,104.27,104.29,104.21,104.22,26900.0,94.6995,94.7176,94.645,94.6541,26900.0
2015-01-08 11:30:00,104.24,104.29,104.24,104.28,6000.0,94.6722,94.7176,94.6722,94.7085,6000.0
2015-01-08 11:35:00,104.27,104.28,104.22,104.28,5600.0,94.6995,94.7085,94.6541,94.7085,5600.0
2015-01-08 11:40:00,104.28,104.28,104.22,104.27,7100.0,94.7085,94.7085,94.6541,94.6995,7100.0
2015-01-08 11:45:00,104.28,104.33,104.27,104.32,5900.0,94.7085,94.754,94.6995,94.7449,5900.0
2015-01-08 11:50:00,104.31,104.33,104.29,104.3,9500.0,94.7358,94.754,94.7176,94.7267,9500.0
2015-01-08 11:55:00,104.31,104.33,104.28,104.31,2700.0,94.7358,94.754,94.7085,94.7358,2700.0
2015-01-08 12:00:00,104.34,104.35,104.28,104.3,4400.0,94.763,94.7721,94.7085,94.7267,4400.0
2015-01-08 12:05:00,104.29,104.3,104.25,104.26,13400.0,94.7176,94.7267,94.6813,94.6904,13400.0
2015-01-08 12:10:00,104.26,104.26,104.13,104.16,11700.0,94.6904,94.6904,94.5723,94.5996,11700.0
2015-01-08 12:15:00,104.17,104.19,104.16,104.19,6500.0,94.6086,94.6268,94.5996,94.6268,6500.0
2015-01-08 12:20:00,104.18,104.18,104.12,104.16,6600.0,94.6177,94.6177,94.5632,94.5996,6600.0
2015-01-08 12:25:00,104.16,104.27,104.15,104.27,7700.0,94.5996,94.6995,94.5905,94.6995,7700.0
2015-01-08 12:30:00,104.27,104.3,104.25,104.25,4800.0,94.6995,94.7267,94.6813,94.6813,4800.0
2015-01-08 12:35:00,104.29,104.32,104.28,104.32,4200.0,94.7176,94.7449,94.7085,94.7449,4200.0
2015-01-08 12:40:00,104.32,104.41,104.32,104.38,20900.0,94.7449,94.8266,94.7449,94.7994,20900.0
2015-01-08 12:45:00,104.36,104.38,104.34,104.35,4700.0,94.7812,94.7994,94.763,94.7721,4700.0
2015-01-08 12:50:00,104.39,104.39,104.35,104.37,8400.0,94.8084,94.8084,94.7721,94.7903,8400.0
2015-01-08 12:55:00,104.35,104.42,104.35,104.41,8100.0,94.7721,94.8357,94.7721,94.8266,8100.0
2015-01-08 13:00:00,104.4,104.44,104.38,104.39,3000.0,94.8175,94.8539,94.7994,94.8084,3000.0
2015-01-08 13:05:00,104.39,104.54,104.38,104.53,7100.0,94.8084,94.9447,94.7994,94.9356,7100.0
2015-01-08 13:10:00,104.55,104.55,104.5,104.5,5300.0,94.9538,94.9538,94.9084,94.9084,5300.0
2015-01-08 13:15:00,104.49,104.51,104.46,104.49,5700.0,94.8993,94.9174,94.872,94.8993,5700.0
2015-01-08 13:20:00,104.47,104.5,104.46,104.47,16100.0,94.8811,94.9084,94.872,94.8811,16100.0
2015-01-08 13:25:00,104.52,104.54,104.49,104.51,8900.0,94.9265,94.9447,94.8993,94.9174,8900.0
2015-01-08 13:30:00,104.51,104.56,104.5,104.53,2800.0,94.9174,94.9628,94.9084,94.9356,2800.0
2015-01-08 13:35:00,104.5,104.52,104.48,104.49,6500.0,94.9084,94.9265,94.8902,94.8993,6500.0
2015-01-08 13:40:00,104.51,104.51,104.46,104.49,4900.0,94.9174,94.9174,94.872,94.8993,4900.0
2015-01-08 13:45:00,104.49,104.49,104.45,104.46,4200.0,94.8993,94.8993,94.8629,94.872,4200.0
2015-01-08 13:50:00,104.46,104.48,104.43,104.47,8500.0,94.872,94.8902,94.8448,94.8811,8500.0
2015-01-08 13:55:00,104.47,104.47,104.29,104.3,9400.0,94.8811,94.8811,94.7176,94.7267,9400.0
2015-01-08 14:00:00,104.32,104.33,104.3,104.3,6000.0,94.7449,94.754,94.7267,94.7267,6000.0
2015-01-08 14:05:00,104.33,104.4,104.32,104.39,6200.0,94.754,94.8175,94.7449,94.8084,6200.0
2015-01-08 14:10:00,104.41,104.41,104.33,104.34,5500.0,94.8266,94.8266,94.754,94.763,5500.0
2015-01-08 14:15:00,104.34,104.41,104.34,104.39,44700.0,94.763,94.8266,94.763,94.8084,44700.0
2015-01-08 14:20:00,104.39,104.49,104.38,104.44,11800.0,94.8084,94.8993,94.7994,94.8539,11800.0
2015-01-08 14:25:00,104.45,104.52,104.44,104.51,12000.0,94.8629,94.9265,94.8539,94.9174,12000.0
2015-01-08 14:30:00,104.54,104.58,104.54,104.55,10200.0,94.9447,94.981,94.9447,94.9538,10200.0
2015-01-08 14:35:00,104.54,104.59,104.53,104.59,18000.0,94.9447,94.9901,94.9356,94.9901,18000.0
2015-01-08 14:40:00,104.59,104.62,104.59,104.6,44400.0,94.9901,95.0173,94.9901,94.9992,44400.0
2015-01-08 14:45:00,104.6,104.6,104.56,104.57,3700.0,94.9992,94.9992,94.9628,94.9719,3700.0
2015-01-08 14:50:00,104.57,104.58,104.55,104.57,28500.0,94.9719,94.981,94.9538,94.9719,28500.0
2015-01-08 14:55:00,104.58,104.59,104.54,104.54,6000.0,94.981,94.9901,94.9447,94.9447,6000.0
2015-01-08 15:00:00,104.54,104.59,104.52,104.56,13600.0,94.9447,94.9901,94.9265,94.9628,13600.0
2015-01-08 15:05:00,104.56,104.57,104.48,104.48,10400.0,94.9628,94.9719,94.8902,94.8902,10400.0
2015-01-08 15:10:00,104.49,104.56,104.48,104.54,14000.0,94.8993,94.9628,94.8902,94.9447,14000.0
2015-01-08 15:15:00,104.54,104.57,104.5,104.56,18100.0,94.9447,94.9719,94.9084,94.9628,18100.0
2015-01-08 15:20:00,104.55,104.61,104.55,104.59,6400.0,94.9538,95.0083,94.9538,94.9901,6400.0
2015-01-08 15:25:00,104.59,104.59,104.52,104.59,6500.0,94.9901,94.9901,94.9265,94.9901,6500.0
2015-01-08 15:30:00,104.58,104.59,104.5,104.51,13000.0,94.981,94.9901,94.9084,94.9174,13000.0
2015-01-08 15:35:00,104.51,104.53,104.48,104.48,4800.0,94.9174,94.9356,94.8902,94.8902,4800.0
2015-01-08 15:40:00,104.47,104.47,104.39,104.39,10800.0,94.8811,94.8811,94.8084,94.8084,10800.0
2015-01-08 15:45:00,104.37,104.46,104.37,104.44,28100.0,94.7903,94.872,94.7903,94.8539,28100.0
2015-01-08 15:50:00,104.43,104.48,104.43,104.47,9100.0,94.8448,94.8902,94.8448,94.8811,9100.0
2015-01-08 15:55:00,104.47,104.54,104.44,104.54,23300.0,94.8811,94.9447,94.8539,94.9447,23300.0
2015-01-09 09:30:00,104.79,104.79,104.44,104.44,16600.0,95.1717,95.1717,94.8539,94.8539,16600.0
2015-01-09 09:35:00,104.41,104.41,104.22,104.38,8400.0,94.8266,94.8266,94.6541,94.7994,8400.0
2015-01-09 09:40:00,104.4,104.49,104.4,104.49,4900.0,94.8175,94.8993,94.8175,94.8993,4900.0
2015-01-09 09:45:00,104.5,104.51,104.12,104.14,5100.0,94.9084,94.9174,94.5632,94.5814,5100.0
2015-01-09 09:50:00,104.14,104.3,104.13,104.29,3300.0,94.5814,94.7267,94.5723,94.7176,3300.0
2015-01-09 09:55:00,104.26,104.26,104.0,104.06,4600.0,94.6904,94.6904,94.4542,94.5087,4600.0
2015-01-09 10:00:00,104.06,104.22,104.06,104.13,4200.0,94.5087,94.6541,94.5087,94.5723,4200.0
2015-01-09 10:05:00,104.14,104.26,104.11,104.26,9700.0,94.5814,94.6904,94.5541,94.6904,9700.0
2015-01-09 10:10:00,104.29,104.3,104.2,104.23,3800.0,94.7176,94.7267,94.6359,94.6631,3800.0
2015-01-09 10:15:00,104.22,104.22,104.09,104.12,3600.0,94.6541,94.6541,94.536,94.5632,3600.0
2015-01-09 10:20:00,104.12,104.16,104.07,104.09,6200.0,94.5632,94.5996,94.5178,94.536,6200.0
2015-01-09 10:25:00,104.08,104.1,103.86,103.88,6000.0,94.5269,94.5451,94.3271,94.3453,6000.0
2015-01-09 10:30:00,103.87,103.88,103.63,103.64,11000.0,94.3362,94.3453,94.1182,94.1273,11000.0
2015-01-09 10:35:00,103.71,103.8,103.67,103.69,6500.0,94.1909,94.2726,94.1545,94.1727,6500.0
2015-01-09 10:40:00,103.67,103.67,103.52,103.62,13000.0,94.1545,94.1545,94.0183,94.1091,13000.0
2015-01-09 10:45:00,103.62,103.76,103.59,103.67,6800.0,94.1091,94.2363,94.0819,94.1545,6800.0
2015-01-09 10:50:00,103.75,103.87,103.74,103.78,4500.0,94.2272,94.3362,94.2181,94.2544,4500.0
2015-01-09 10:55:00,103.77,103.85,103.76,103.82,2500.0,94.2454,94.318,94.2363,94.2908,2500.0
2015-01-09 11:00:00,103.71,103.72,103.61,103.63,8200.0,94.1909,94.1999,94.1,94.1182,8200.0
2015-01-09 11:05:00,103.65,103.68,103.57,103.57,3400.0,94.1364,94.1636,94.0637,94.0637,3400.0
2015-01-09 11:10:00,103.54,103.55,103.34,103.36,29900.0,94.0365,94.0455,93.8548,93.873,29900.0
2015-01-09 11:15:00,103.39,103.44,103.35,103.44,6700.0,93.9002,93.9456,93.8639,93.9456,6700.0
2015-01-09 11:20:00,103.42,103.45,103.3,103.45,8800.0,93.9275,93.9547,93.8185,93.9547,8800.0
2015-01-09 11:25:00,103.48,103.48,103.41,103.47,3300.0,93.982,93.982,93.9184,93.9729,3300.0
2015-01-09 11:30:00,103.47,103.62,103.36,103.61,5400.0,93.9729,94.1091,93.873,94.1,5400.0
2015-01-09 11:35:00,103.6,103.67,103.57,103.66,11300.0,94.091,94.1545,94.0637,94.1455,11300.0
2015-01-09 11:40:00,103.64,103.67,103.58,103.66,4200.0,94.1273,94.1545,94.0728,94.1455,4200.0
2015-01-09 11:45:00,103.68,103.83,103.65,103.79,3900.0,94.1636,94.2998,94.1364,94.2635,3900.0
2015-01-09 11:50:00,103.77,103.78,103.7,103.76,11000.0,94.2454,94.2544,94.1818,94.2363,11000.0
2015-01-09 11:55:00,103.77,103.88,103.71,103.86,9300.0,94.2454,94.3453,94.1909,94.3271,9300.0
2015-01-09 12:00:00,103.85,103.9,103.82,103.9,9500.0,94.318,94.3634,94.2908,94.3634,9500.0
2015-01-09 12:05:00,103.88,104.01,103.88,104.01,10000.0,94.3453,94.4633,94.3453,94.4633,10000.0
2015-01-09 12:10:00,104.04,104.06,103.97,104.06,5500.0,94.4906,94.5087,94.427,94.5087,5500.0
2015-01-09 12:15:00,104.05,104.05,103.98,104.03,14300.0,94.4997,94.4997,94.4361,94.4815,14300.0
2015-01-09 12:20:00,104.0,104.03,103.89,103.89,3900.0,94.4542,94.4815,94.3543,94.3543,3900.0
2015-01-09 12:25:00,103.9,103.9,103.82,103.87,3800.0,94.3634,94.3634,94.2908,94.3362,3800.0
2015-01-09 12:30:00,103.88,103.99,103.78,103.79,7900.0,94.3453,94.4452,94.2544,94.2635,7900.0
2015-01-09 12:35:00,103.77,103.84,103.77,103.84,4900.0,94.2454,94.3089,94.2454,94.3089,4900.0
2015-01-09 12:40:00,103.86,103.86,103.82,103.85,4500.0,94.3271,94.3271,94.2908,94.318,4500.0
2015-01-09 12:45:00,103.87,103.9,103.85,103.87,4000.0,94.3362,94.3634,94.318,94.3362,4000.0
2015-01-09 12:50:00,103.87,103.87,103.76,103.77,4500.0,94.3362,94.3362,94.2363,94.2454,4500.0
2015-01-09 12:55:00,103.78,103.81,103.66,103.66,12900.0,94.2544,94.2817,94.1455,94.1455,12900.0
2015-01-09 13:00:00,103.65,103.7,103.6,103.7,6400.0,94.1364,94.1818,94.091,94.1818,6400.0
2015-01-09 13:05:00,103.7,103.74,103.66,103.71,4100.0,94.1818,94.2181,94.1455,94.1909,4100.0
2015-01-09 13:10:00,103.7,103.91,103.7,103.9,16600.0,94.1818,94.3725,94.1818,94.3634,16600.0
2015-01-09 13:15:00,103.93,103.94,103.85,103.9,3400.0,94.3907,94.3998,94.318,94.3634,3400.0
2015-01-09 13:20:00,103.94,103.94,103.84,103.86,11200.0,94.3998,94.3998,94.3089,94.3271,11200.0
2015-01-09 13:25:00,103.85,103.86,103.79,103.79,4000.0,94.318,94.3271,94.2635,94.2635,4000.0
2015-01-09 13:30:00,103.81,103.94,103.81,103.88,8600.0,94.2817,94.3998,94.2817,94.3453,8600.0
2015-01-09 13:35:00,103.89,103.9,103.85,103.85,6600.0,94.3543,94.3634,94.318,94.318,6600.0
2015-01-09 13:40:00,103.87,103.91,103.71,103.78,30500.0,94.3362,94.3725,94.1909,94.2544,30500.0
2015-01-09 13:45:00,103.76,103.87,103.76,103.86,20300.0,94.2363,94.3362,94.2363,94.3271,20300.0
2015-01-09 13:50:00,103.85,103.97,103.84,103.91,4100.0,94.318,94.427,94.3089,94.3725,4100.0
2015-01-09 13:55:00,103.89,103.89,103.82,103.84,5400.0,94.3543,94.3543,94.2908,94.3089,5400.0
2015-01-09 14:00:00,103.84,103.84,103.74,103.79,5500.0,94.3089,94.3089,94.2181,94.2635,5500.0
2015-01-09 14:05:00,103.78,103.86,103.77,103.82,7900.0,94.2544,94.3271,94.2454,94.2908,7900.0
2015-01-09 14:10:00,103.81,103.87,103.81,103.84,18600.0,94.2817,94.3362,94.2817,94.3089,18600.0
2015-01-09 14:15:00,103.86,103.86,103.77,103.83,5300.0,94.3271,94.3271,94.2454,94.2998,5300.0
2015-01-09 14:20:00,103.84,103.84,103.78,103.8,3100.0,94.3089,94.3089,94.2544,94.2726,3100.0
2015-01-09 14:25:00,103.8,103.86,103.78,103.81,6100.0,94.2726,94.3271,94.2544,94.2817,6100.0
2015-01-09 14:30:00,103.77,103.8,103.72,103.8,17100.0,94.2454,94.2726,94.1999,94.2726,17100.0
2015-01-09 14:35:00,103.81,103.94,103.77,103.94,6000.0,94.2817,94.3998,94.2454,94.3998,6000.0
2015-01-09 14:40:00,103.94,103.96,103.91,103.91,8600.0,94.3998,94.4179,94.3725,94.3725,8600.0
2015-01-09 14:45:00,103.89,103.92,103.81,103.83,2600.0,94.3543,94.3816,94.2817,94.2998,2600.0
2015-01-09 14:50:00,103.85,103.92,103.83,103.91,7000.0,94.318,94.3816,94.2998,94.3725,7000.0
2015-01-09 14:55:00,103.91,103.91,103.86,103.9,4000.0,94.3725,94.3725,94.3271,94.3634,4000.0
2015-01-09 15:00:00,103.92,104.01,103.9,103.99,18200.0,94.3816,94.4633,94.3634,94.4452,18200.0
2015-01-09 15:05:00,104.0,104.08,103.99,104.03,7600.0,94.4542,94.5269,94.4452,94.4815,7600.0
2015-01-09 15:10:00,104.05,104.18,104.05,104.18,16000.0,94.4997,94.6177,94.4997,94.6177,16000.0
2015-01-09 15:15:00,104.18,104.18,104.09,104.09,9800.0,94.6177,94.6177,94.536,94.536,9800.0
2015-01-09 15:20:00,104.12,104.15,104.08,104.09,25400.0,94.5632,94.5905,94.5269,94.536,25400.0
2015-01-09 15:25:00,104.09,104.11,103.89,103.94,13000.0,94.536,94.5541,94.3543,94.3998,13000.0
2015-01-09 15:30:00,103.92,103.95,103.82,103.9,8500.0,94.3816,94.4088,94.2908,94.3634,8500.0
2015-01-09 15:35:00,103.9,103.94,103.86,103.91,8200.0,94.3634,94.3998,94.3271,94.3725,8200.0
2015-01-09 15:40:00,103.91,104.01,103.91,103.96,7400.0,94.3725,94.4633,94.3725,94.4179,7400.0
2015-01-09 15:45:00,103.95,103.99,103.89,103.92,7200.0,94.4088,94.4452,94.3543,94.3816,7200.0
2015-01-09 15:50:00,103.9,103.92,103.8,103.82,10900.0,94.3634,94.3816,94.2726,94.2908,10900.0
2015-01-09 15:55:00,103.82,103.84,103.75,103.77,21300.0,94.2908,94.3089,94.2272,94.2454,21300.0
2015-01-12 09:30:00,103.92,103.92,103.68,103.68,23800.0,94.3816,94.3816,94.1636,94.1636,23800.0
2015-01-12 09:35:00,103.66,103.7,103.17,103.25,11600.0,94.1455,94.1818,93.7004,93.7731,11600.0
2015-01-12 09:40:00,103.22,103.22,103.05,103.21,9500.0,93.7458,93.7458,93.5914,93.7368,9500.0
2015-01-12 09:45:00,103.18,103.22,102.91,102.95,13600.0,93.7095,93.7458,93.4643,93.5006,13600.0
2015-01-12 09:50:00,102.95,103.0,102.89,102.93,9800.0,93.5006,93.546,93.4461,93.4825,9800.0
2015-01-12 09:55:00,102.94,102.96,102.7,102.81,13700.0,93.4915,93.5097,93.2736,93.3735,13700.0
2015-01-12 10:00:00,102.77,102.77,102.54,102.71,8000.0,93.3371,93.3371,93.1283,93.2827,8000.0
2015-01-12 10:05:00,102.72,102.78,102.7,102.78,4000.0,93.2917,93.3462,93.2736,93.3462,4000.0
2015-01-12 10:10:00,102.78,102.87,102.66,102.66,7000.0,93.3462,93.428,93.2372,93.2372,7000.0
2015-01-12 10:15:00,102.67,102.9,102.67,102.9,13900.0,93.2463,93.4552,93.2463,93.4552,13900.0
2015-01-12 10:20:00,102.93,102.93,102.77,102.84,5000.0,93.4825,93.4825,93.3371,93.4007,5000.0
2015-01-12 10:25:00,102.87,102.95,102.74,102.75,3700.0,93.428,93.5006,93.3099,93.319,3700.0
2015-01-12 10:30:00,102.75,102.83,102.7,102.74,7400.0,93.319,93.3916,93.2736,93.3099,7400.0
2015-01-12 10:35:00,102.75,102.86,102.73,102.84,6200.0,93.319,93.4189,93.3008,93.4007,6200.0
2015-01-12 10:40:00,102.87,103.01,102.84,102.99,8700.0,93.428,93.5551,93.4007,93.537,8700.0
2015-01-12 10:45:00,103.01,103.04,102.97,103.01,6200.0,93.5551,93.5824,93.5188,93.5551,6200.0
2015-01-12 10:50:00,102.97,102.98,102.92,102.94,7200.0,93.5188,93.5279,93.4734,93.4915,7200.0
2015-01-12 10:55:00,102.92,103.17,102.91,103.16,7000.0,93.4734,93.7004,93.4643,93.6913,7000.0
2015-01-12 11:00:00,103.2,103.22,103.17,103.2,2600.0,93.7277,93.7458,93.7004,93.7277,2600.0
2015-01-12 11:05:00,103.2,103.21,103.13,103.15,4300.0,93.7277,93.7368,93.6641,93.6823,4300.0
2015-01-12 11:10:00,103.14,103.23,103.07,103.07,6300.0,93.6732,93.7549,93.6096,93.6096,6300.0
2015-01-12 11:15:00,103.07,103.1,103.03,103.1,2100.0,93.6096,93.6369,93.5733,93.6369,2100.0
2015-01-12 11:20:00,103.12,103.16,103.03,103.12,210100.0,93.655,93.6913,93.5733,93.655,210100.0
2015-01-12 11:25:00,103.07,103.11,103.04,103.07,4600.0,93.6096,93.6459,93.5824,93.6096,4600.0
2015-01-12 11:30:00,103.08,103.13,102.99,103.04,7300.0,93.6187,93.6641,93.537,93.5824,7300.0
2015-01-12 11:35:00,103.02,103.17,103.02,103.09,4300.0,93.5642,93.7004,93.5642,93.6278,4300.0
2015-01-12 11:40:00,103.12,103.12,103.07,103.08,2500.0,93.655,93.655,93.6096,93.6187,2500.0
2015-01-12 11:45:00,103.1,103.11,102.93,102.95,7300.0,93.6369,93.6459,93.4825,93.5006,7300.0
2015-01-12 11:50:00,102.92,102.94,102.85,102.92,13600.0,93.4734,93.4915,93.4098,93.4734,13600.0
2015-01-12 11:55:00,102.89,102.99,102.89,102.95,6900.0,93.4461,93.537,93.4461,93.5006,6900.0
2015-01-12 12:00:00,102.97,103.08,102.97,103.06,6000.0,93.5188,93.6187,93.5188,93.6005,6000.0
2015-01-12 12:05:00,103.09,103.09,103.02,103.06,3700.0,93.6278,93.6278,93.5642,93.6005,3700.0
2015-01-12 12:10:00,103.06,103.1,102.95,102.96,4500.0,93.6005,93.6369,93.5006,93.5097,4500.0
2015-01-12 12:15:00,103.0,103.04,102.91,102.99,8600.0,93.546,93.5824,93.4643,93.537,8600.0
2015-01-12 12:20:00,103.05,103.14,103.03,103.12,3800.0,93.5914,93.6732,93.5733,93.655,3800.0
2015-01-12 12:25:00,103.12,103.13,103.01,103.05,8100.0,93.655,93.6641,93.5551,93.5914,8100.0
2015-01-12 12:30:00,103.03,103.13,103.03,103.13,4000.0,93.5733,93.6641,93.5733,93.6641,4000.0
2015-01-12 12:35:00,103.13,103.13,103.09,103.12,4500.0,93.6641,93.6641,93.6278,93.655,4500.0
2015-01-12 12:40:00,103.1,103.11,102.95,102.97,8000.0,93.6369,93.6459,93.5006,93.5188,8000.0
2015-01-12 12:45:00,102.99,103.03,102.95,102.97,7000.0,93.537,93.5733,93.5006,93.5188,7000.0
2015-01-12 12:50:00,102.93,102.94,102.89,102.9,4500.0,93.4825,93.4915,93.4461,93.4552,4500.0
2015-01-12 12:55:00,102.92,102.97,102.86,102.89,8700.0,93.4734,93.5188,93.4189,93.4461,8700.0
2015-01-12 13:00:00,102.92,102.97,102.89,102.91,5800.0,93.4734,93.5188,93.4461,93.4643,5800.0
2015-01-12 13:05:00,102.91,102.93,102.82,102.85,3400.0,93.4643,93.4825,93.3826,93.4098,3400.0
2015-01-12 13:10:00,102.86,102.92,102.83,102.92,19500.0,93.4189,93.4734,93.3916,93.4734,19500.0
2015-01-12 13:15:00,102.87,102.89,102.81,102.81,5500.0,93.428,93.4461,93.3735,93.3735,5500.0
2015-01-12 13:20:00,102.83,102.83,102.71,102.71,4600.0,93.3916,93.3916,93.2827,93.2827,4600.0
2015-01-12 13:25:00,102.72,102.78,102.7,102.71,13400.0,93.2917,93.3462,93.2736,93.2827,13400.0
2015-01-12 13:30:00,102.73,102.82,102.73,102.82,13200.0,93.3008,93.3826,93.3008,93.3826,13200.0
2015-01-12 13:35:00,102.83,102.88,102.81,102.83,8500.0,93.3916,93.437,93.3735,93.3916,8500.0
2015-01-12 13:40:00,102.84,102.88,102.78,102.87,17600.0,93.4007,93.437,93.3462,93.428,17600.0
2015-01-12 13:45:00,102.89,102.97,102.86,102.95,4500.0,93.4461,93.5188,93.4189,93.5006,4500.0
2015-01-12 13:50:00,102.96,102.98,102.93,102.93,2100.0,93.5097,93.5279,93.4825,93.4825,2100.0
2015-01-12 13:55:00,102.93,102.95,102.9,102.93,5500.0,93.4825,93.5006,93.4552,93.4825,5500.0
2015-01-12 14:00:00,102.91,102.98,102.91,102.91,4100.0,93.4643,93.5279,93.4643,93.4643,4100.0
2015-01-12 14:05:00,102.89,102.96,102.89,102.95,7100.0,93.4461,93.5097,93.4461,93.5006,7100.0
2015-01-12 14:10:00,102.97,103.03,102.96,102.97,17600.0,93.5188,93.5733,93.5097,93.5188,17600.0
2015-01-12 14:15:00,103.0,103.0,102.85,102.85,4300.0,93.546,93.546,93.4098,93.4098,4300.0
2015-01-12 14:20:00,102.84,102.86,102.76,102.78,5800.0,93.4007,93.4189,93.3281,93.3462,5800.0
2015-01-12 14:25:00,102.8,102.84,102.74,102.76,7500.0,93.3644,93.4007,93.3099,93.3281,7500.0
2015-01-12 14:30:00,102.74,102.77,102.68,102.75,5100.0,93.3099,93.3371,93.2554,93.319,5100.0
2015-01-12 14:35:00,102.77,102.77,102.63,102.65,7400.0,93.3371,93.3371,93.21,93.2282,7400.0
2015-01-12 14:40:00,102.61,102.72,102.61,102.68,7600.0,93.1918,93.2917,93.1918,93.2554,7600.0
2015-01-12 14:45:00,102.66,102.77,102.64,102.77,22800.0,93.2372,93.3371,93.2191,93.3371,22800.0
2015-01-12 14:50:00,102.77,102.77,102.7,102.72,7700.0,93.3371,93.3371,93.2736,93.2917,7700.0
2015-01-12 14:55:00,102.72,102.8,102.68,102.8,23800.0,93.2917,93.3644,93.2554,93.3644,23800.0
2015-01-12 15:00:00,102.81,102.88,102.78,102.85,16100.0,93.3735,93.437,93.3462,93.4098,16100.0
2015-01-12 15:05:00,102.85,102.85,102.76,102.78,9300.0,93.4098,93.4098,93.3281,93.3462,9300.0
2015-01-12 15:10:00,102.8,102.86,102.77,102.81,4800.0,93.3644,93.4189,93.3371,93.3735,4800.0
2015-01-12 15:15:00,102.8,102.92,102.79,102.87,7800.0,93.3644,93.4734,93.3553,93.428,7800.0
2015-01-12 15:20:00,102.84,102.87,102.74,102.76,7400.0,93.4007,93.428,93.3099,93.3281,7400.0
2015-01-12 15:25:00,102.76,102.81,102.73,102.77,10300.0,93.3281,93.3735,93.3008,93.3371,10300.0
2015-01-12 15:30:00,102.78,102.83,102.65,102.65,8000.0,93.3462,93.3916,93.2282,93.2282,8000.0
2015-01-12 15:35:00,102.63,102.71,102.59,102.71,18800.0,93.21,93.2827,93.1737,93.2827,18800.0
2015-01-12 15:40:00,102.7,102.84,102.7,102.83,5100.0,93.2736,93.4007,93.2736,93.3916,5100.0
2015-01-12 15:45:00,102.87,103.03,102.87,103.02,5900.0,93.428,93.5733,93.428,93.5642,5900.0
2015-01-12 15:50:00,102.99,103.01,102.88,102.95,8400.0,93.537,93.5551,93.437,93.5006,8400.0
2015-01-12 15:55:00,102.96,102.97,102.8,102.84,32200.0,93.5097,93.5188,93.3644,93.4007,32200.0
2015-01-13 09:30:00,103.58,104.08,103.58,104.07,24900.0,94.0728,94.5269,94.0728,94.5178,24900.0
2015-01-13 09:35:00,104.07,104.09,103.98,104.02,9000.0,94.5178,94.536,94.4361,94.4724,9000.0
2015-01-13 09:40:00,104.04,104.25,104.02,104.17,6900.0,94.4906,94.6813,94.4724,94.6086,6900.0
2015-01-13 09:45:00,104.2,104.28,104.19,104.25,5900.0,94.6359,94.7085,94.6268,94.6813,5900.0
2015-01-13 09:50:00,104.27,104.3,104.19,104.29,3300.0,94.6995,94.7267,94.6268,94.7176,3300.0
2015-01-13 09:55:00,104.27,104.38,104.26,104.36,4600.0,94.6995,94.7994,94.6904,94.7812,4600.0
2015-01-13 10:00:00,104.38,104.43,104.3,104.36,8000.0,94.7994,94.8448,94.7267,94.7812,8000.0
2015-01-13 10:05:00,104.34,104.37,104.31,104.36,5700.0,94.763,94.7903,94.7358,94.7812,5700.0
2015-01-13 10:10:00,104.33,104.37,104.31,104.33,2300.0,94.754,94.7903,94.7358,94.754,2300.0
2015-01-13 10:15:00,104.32,104.34,104.29,104.3,3400.0,94.7449,94.763,94.7176,94.7267,3400.0
2015-01-13 10:20:00,104.28,104.35,104.26,104.33,3200.0,94.7085,94.7721,94.6904,94.754,3200.0
2015-01-13 10:25:00,104.31,104.33,104.26,104.26,700.0,94.7358,94.754,94.6904,94.6904,700.0
2015-01-13 10:30:00,104.27,104.31,104.23,104.3,5900.0,94.6995,94.7358,94.6631,94.7267,5900.0
2015-01-13 10:35:00,104.33,104.33,104.27,104.29,2800.0,94.754,94.754,94.6995,94.7176,2800.0
2015-01-13 10:40:00,104.31,104.37,104.31,104.32,3000.0,94.7358,94.7903,94.7358,94.7449,3000.0
2015-01-13 10:45:00,104.28,104.36,104.28,104.32,6500.0,94.7085,94.7812,94.7085,94.7449,6500.0
2015-01-13 10:50:00,104.38,104.44,104.38,104.4,7100.0,94.7994,94.8539,94.7994,94.8175,7100.0
2015-01-13 10:55:00,104.4,104.4,104.3,104.33,30400.0,94.8175,94.8175,94.7267,94.754,30400.0
2015-01-13 11:00:00,104.32,104.33,104.22,104.27,7200.0,94.7449,94.754,94.6541,94.6995,7200.0
2015-01-13 11:05:00,104.26,104.29,104.24,104.24,6400.0,94.6904,94.7176,94.6722,94.6722,6400.0
2015-01-13 11:10:00,104.22,104.28,104.21,104.24,2600.0,94.6541,94.7085,94.645,94.6722,2600.0
2015-01-13 11:15:00,104.28,104.29,104.19,104.19,5100.0,94.7085,94.7176,94.6268,94.6268,5100.0
2015-01-13 11:20:00,104.16,104.18,104.07,104.12,9500.0,94.5996,94.6177,94.5178,94.5632,9500.0
2015-01-13 11:25:00,104.11,104.17,104.11,104.17,3300.0,94.5541,94.6086,94.5541,94.6086,3300.0
2015-01-13 11:30:00,104.2,104.24,104.12,104.13,12000.0,94.6359,94.6722,94.5632,94.5723,12000.0
2015-01-13 11:35:00,104.13,104.21,104.13,104.16,3800.0,94.5723,94.645,94.5723,94.5996,3800.0
2015-01-13 11:40:00,104.15,104.18,104.04,104.05,8800.0,94.5905,94.6177,94.4906,94.4997,8800.0
2015-01-13 11:45:00,104.09,104.2,104.07,104.19,14600.0,94.536,94.6359,94.5178,94.6268,14600.0
2015-01-13 11:50:00,104.17,104.18,104.1,104.11,9900.0,94.6086,94.6177,94.5451,94.5541,9900.0
2015-01-13 11:55:00,104.1,104.11,104.0,104.0,5500.0,94.5451,94.5541,94.4542,94.4542,5500.0
2015-01-13 12:00:00,104.02,104.05,103.88,103.95,1500.0,94.4724,94.4997,94.3453,94.4088,1500.0
2015-01-13 12:05:00,103.94,103.95,103.88,103.91,12300.0,94.3998,94.4088,94.3453,94.3725,12300.0
2015-01-13 12:10:00,103.92,103.96,103.88,103.92,2800.0,94.3816,94.4179,94.3453,94.3816,2800.0
2015-01-13 12:15:00,103.91,103.91,103.85,103.89,5400.0,94.3725,94.3725,94.318,94.3543,5400.0
2015-01-13 12:20:00,103.85,103.86,103.66,103.7,12200.0,94.318,94.3271,94.1455,94.1818,12200.0
2015-01-13 12:25:00,103.67,103.73,103.67,103.7,8700.0,94.1545,94.209,94.1545,94.1818,8700.0
2015-01-13 12:30:00,103.62,103.65,103.55,103.58,5600.0,94.1091,94.1364,94.0455,94.0728,5600.0
2015-01-13 12:35:00,103.58,103.62,103.56,103.56,5000.0,94.0728,94.1091,94.0546,94.0546,5000.0
2015-01-13 12:40:00,103.54,103.55,103.47,103.5,8700.0,94.0365,94.0455,93.9729,94.0001,8700.0
2015-01-13 12:45:00,103.49,103.62,103.49,103.62,3900.0,93.9911,94.1091,93.9911,94.1091,3900.0
2015-01-13 12:50:00,103.67,103.67,103.61,103.61,1300.0,94.1545,94.1545,94.1,94.1,1300.0
2015-01-13 12:55:00,103.61,103.67,103.59,103.64,14500.0,94.1,94.1545,94.0819,94.1273,14500.0
2015-01-13 13:00:00,103.68,103.71,103.67,103.7,1900.0,94.1636,94.1909,94.1545,94.1818,1900.0
2015-01-13 13:05:00,103.72,103.77,103.68,103.68,23100.0,94.1999,94.2454,94.1636,94.1636,23100.0
2015-01-13 13:10:00,103.67,103.72,103.67,103.71,4700.0,94.1545,94.1999,94.1545,94.1909,4700.0
2015-01-13 13:15:00,103.7,103.7,103.63,103.64,4300.0,94.1818,94.1818,94.1182,94.1273,4300.0
2015-01-13 13:20:00,103.6,103.6,103.31,103.34,12100.0,94.091,94.091,93.8276,93.8548,12100.0
2015-01-13 13:25:00,103.34,103.37,103.12,103.16,14800.0,93.8548,93.8821,93.655,93.6913,14800.0
2015-01-13 13:30:00,103.16,103.16,102.92,103.03,25200.0,93.6913,93.6913,93.4734,93.5733,25200.0
2015-01-13 13:35:00,103.06,103.07,102.86,102.86,25000.0,93.6005,93.6096,93.4189,93.4189,25000.0
2015-01-13 13:40:00,102.85,102.91,102.8,102.85,24800.0,93.4098,93.4643,93.3644,93.4098,24800.0
2015-01-13 13:45:00,102.84,102.92,102.81,102.81,8600.0,93.4007,93.4734,93.3735,93.3735,8600.0
2015-01-13 13:50:00,102.83,102.83,102.24,102.34,22900.0,93.3916,93.3916,92.8558,92.9466,22900.0
2015-01-13 13:55:00,102.34,102.53,102.28,102.48,18100.0,92.9466,93.1192,92.8921,93.0738,18100.0
2015-01-13 14:00:00,102.48,102.48,102.34,102.37,28200.0,93.0738,93.0738,92.9466,92.9739,28200.0
2015-01-13 14:05:00,102.43,102.44,102.12,102.2,31200.0,93.0284,93.0374,92.7468,92.8195,31200.0
2015-01-13 14:10:00,102.23,102.26,101.94,102.04,13900.0,92.8467,92.874,92.5833,92.6741,13900.0
2015-01-13 14:15:00,101.99,102.23,101.97,102.17,5800.0,92.6287,92.8467,92.6106,92.7922,5800.0
2015-01-13 14:20:00,102.16,102.21,102.12,102.21,4200.0,92.7831,92.8285,92.7468,92.8285,4200.0
2015-01-13 14:25:00,102.2,102.45,102.19,102.4,8300.0,92.8195,93.0465,92.8104,93.0011,8300.0
2015-01-13 14:30:00,102.43,102.56,102.43,102.51,12300.0,93.0284,93.1464,93.0284,93.101,12300.0
2015-01-13 14:35:00,102.52,102.65,102.52,102.58,8300.0,93.1101,93.2282,93.1101,93.1646,8300.0
2015-01-13 14:40:00,102.61,102.61,102.49,102.61,3400.0,93.1918,93.1918,93.0828,93.1918,3400.0
2015-01-13 14:45:00,102.6,102.6,102.53,102.54,1800.0,93.1827,93.1827,93.1192,93.1283,1800.0
2015-01-13 14:50:00,102.53,102.63,102.53,102.56,3400.0,93.1192,93.21,93.1192,93.1464,3400.0
2015-01-13 14:55:00,102.58,102.58,102.19,102.19,4600.0,93.1646,93.1646,92.8104,92.8104,4600.0
2015-01-13 15:00:00,102.2,102.27,102.18,102.23,6000.0,92.8195,92.883,92.8013,92.8467,6000.0
2015-01-13 15:05:00,102.24,102.25,102.09,102.12,3800.0,92.8558,92.8649,92.7196,92.7468,3800.0
2015-01-13 15:10:00,102.11,102.44,102.09,102.42,15200.0,92.7377,93.0374,92.7196,93.0193,15200.0
2015-01-13 15:15:00,102.45,102.55,102.42,102.48,19000.0,93.0465,93.1373,93.0193,93.0738,19000.0
2015-01-13 15:20:00,102.49,102.56,102.43,102.5,8100.0,93.0828,93.1464,93.0284,93.0919,8100.0
2015-01-13 15:25:00,102.54,102.57,102.44,102.44,6400.0,93.1283,93.1555,93.0374,93.0374,6400.0
2015-01-13 15:30:00,102.35,102.68,102.35,102.64,8900.0,92.9557,93.2554,92.9557,93.2191,8900.0
2015-01-13 15:35:00,102.65,102.98,102.61,102.96,10000.0,93.2282,93.5279,93.1918,93.5097,10000.0
2015-01-13 15:40:00,103.02,103.04,102.89,102.92,11400.0,93.5642,93.5824,93.4461,93.4734,11400.0
2015-01-13 15:45:00,102.91,102.91,102.72,102.72,11500.0,93.4643,93.4643,93.2917,93.2917,11500.0
2015-01-13 15:50:00,102.74,102.75,102.55,102.65,24400.0,93.3099,93.319,93.1373,93.2282,24400.0
2015-01-13 15:55:00,102.64,102.74,102.61,102.73,19600.0,93.2191,93.3099,93.1918,93.3008,19600.0
2015-01-14 09:30:00,101.58,101.84,101.5,101.78,26400.0,92.2564,92.4925,92.1837,92.438,26400.0
2015-01-14 09:35:00,101.84,101.93,101.76,101.79,1900.0,92.4925,92.5742,92.4198,92.4471,1900.0
2015-01-14 09:40:00,101.85,101.94,101.85,101.93,4800.0,92.5016,92.5833,92.5016,92.5742,4800.0
2015-01-14 09:45:00,101.91,101.98,101.74,101.98,12200.0,92.5561,92.6197,92.4017,92.6197,12200.0
2015-01-14 09:50:00,101.99,101.99,101.81,101.86,8000.0,92.6287,92.6287,92.4653,92.5107,8000.0
2015-01-14 09:55:00,101.88,102.0,101.87,101.94,3400.0,92.5288,92.6378,92.5198,92.5833,3400.0
2015-01-14 10:00:00,101.91,102.09,101.9,102.03,5300.0,92.5561,92.7196,92.547,92.6651,5300.0
2015-01-14 10:05:00,102.03,102.3,101.99,102.3,11800.0,92.6651,92.9103,92.6287,92.9103,11800.0
2015-01-14 10:10:00,102.32,102.4,102.21,102.23,15500.0,92.9284,93.0011,92.8285,92.8467,15500.0
2015-01-14 10:15:00,102.25,102.28,102.14,102.15,6300.0,92.8649,92.8921,92.765,92.7741,6300.0
2015-01-14 10:20:00,102.14,102.22,102.14,102.15,3200.0,92.765,92.8376,92.765,92.7741,3200.0
2015-01-14 10:25:00,102.15,102.23,102.13,102.21,5400.0,92.7741,92.8467,92.7559,92.8285,5400.0
2015-01-14 10:30:00,102.2,102.2,101.95,102.05,6900.0,92.8195,92.8195,92.5924,92.6832,6900.0
2015-01-14 10:35:00,101.99,102.03,101.86,101.86,3600.0,92.6287,92.6651,92.5107,92.5107,3600.0
2015-01-14 10:40:00,101.88,102.09,101.86,102.09,2600.0,92.5288,92.7196,92.5107,92.7196,2600.0
2015-01-14 10:45:00,102.09,102.19,102.09,102.09,6800.0,92.7196,92.8104,92.7196,92.7196,6800.0
2015-01-14 10:50:00,102.12,102.18,102.04,102.04,8500.0,92.7468,92.8013,92.6741,92.6741,8500.0
2015-01-14 10:55:00,102.05,102.13,101.94,102.13,6500.0,92.6832,92.7559,92.5833,92.7559,6500.0
2015-01-14 11:00:00,102.1,102.12,101.85,101.9,6100.0,92.7286,92.7468,92.5016,92.547,6100.0
2015-01-14 11:05:00,101.9,101.95,101.74,101.79,6300.0,92.547,92.5924,92.4017,92.4471,6300.0
2015-01-14 11:10:00,101.8,101.9,101.77,101.77,5100.0,92.4562,92.547,92.4289,92.4289,5100.0
2015-01-14 11:15:00,101.7,101.81,101.7,101.72,75900.0,92.3654,92.4653,92.3654,92.3835,75900.0
2015-01-14 11:20:00,101.73,101.9,101.73,101.84,3600.0,92.3926,92.547,92.3926,92.4925,3600.0
2015-01-14 11:25:00,101.83,101.88,101.77,101.79,4200.0,92.4834,92.5288,92.4289,92.4471,4200.0
2015-01-14 11:30:00,101.76,101.83,101.7,101.72,6700.0,92.4198,92.4834,92.3654,92.3835,6700.0
2015-01-14 11:35:00,101.76,101.85,101.71,101.81,4300.0,92.4198,92.5016,92.3744,92.4653,4300.0
2015-01-14 11:40:00,101.9,102.02,101.9,101.91,2600.0,92.547,92.656,92.547,92.5561,2600.0
2015-01-14 11:45:00,101.9,102.0,101.9,101.97,4300.0,92.547,92.6378,92.547,92.6106,4300.0
2015-01-14 11:50:00,101.99,102.03,101.81,101.81,9200.0,92.6287,92.6651,92.4653,92.4653,9200.0
2015-01-14 11:55:00,101.86,101.88,101.74,101.74,8800.0,92.5107,92.5288,92.4017,92.4017,8800.0
2015-01-14 12:00:00,101.76,101.84,101.75,101.84,11000.0,92.4198,92.4925,92.4108,92.4925,11000.0
2015-01-14 12:05:00,101.85,101.87,101.7,101.7,3400.0,92.5016,92.5198,92.3654,92.3654,3400.0
2015-01-14 12:10:00,101.68,101.7,101.57,101.6,5600.0,92.3472,92.3654,92.2473,92.2745,5600.0
2015-01-14 12:15:00,101.58,101.66,101.57,101.57,23400.0,92.2564,92.329,92.2473,92.2473,23400.0
2015-01-14 12:20:00,101.56,101.72,101.55,101.68,9700.0,92.2382,92.3835,92.2291,92.3472,9700.0
2015-01-14 12:25:00,101.67,101.72,101.64,101.68,6000.0,92.3381,92.3835,92.3109,92.3472,6000.0
2015-01-14 12:30:00,101.65,101.73,101.63,101.69,5300.0,92.3199,92.3926,92.3018,92.3563,5300.0
2015-01-14 12:35:00,101.68,101.81,101.68,101.77,12700.0,92.3472,92.4653,92.3472,92.4289,12700.0
2015-01-14 12:40:00,101.79,101.85,101.73,101.74,6200.0,92.4471,92.5016,92.3926,92.4017,6200.0
2015-01-14 12:45:00,101.74,101.78,101.63,101.69,9100.0,92.4017,92.438,92.3018,92.3563,9100.0
2015-01-14 12:50:00,101.67,101.67,101.59,101.6,2600.0,92.3381,92.3381,92.2655,92.2745,2600.0
2015-01-14 12:55:00,101.61,101.73,101.6,101.73,5300.0,92.2836,92.3926,92.2745,92.3926,5300.0
2015-01-14 13:00:00,101.78,101.8,101.71,101.72,5100.0,92.438,92.4562,92.3744,92.3835,5100.0
2015-01-14 13:05:00,101.7,101.73,101.6,101.61,3800.0,92.3654,92.3926,92.2745,92.2836,3800.0
2015-01-14 13:10:00,101.64,101.67,101.52,101.54,7100.0,92.3109,92.3381,92.2019,92.22,7100.0
2015-01-14 13:15:00,101.52,101.62,101.49,101.62,15300.0,92.2019,92.2927,92.1746,92.2927,15300.0
2015-01-14 13:20:00,101.59,101.6,101.52,101.52,2100.0,92.2655,92.2745,92.2019,92.2019,2100.0
2015-01-14 13:25:00,101.47,101.58,101.47,101.52,7100.0,92.1565,92.2564,92.1565,92.2019,7100.0
2015-01-14 13:30:00,101.48,101.51,101.42,101.44,9400.0,92.1655,92.1928,92.1111,92.1292,9400.0
2015-01-14 13:35:00,101.45,101.45,101.36,101.36,5400.0,92.1383,92.1383,92.0566,92.0566,5400.0
2015-01-14 13:40:00,101.36,101.37,101.2,101.21,11400.0,92.0566,92.0656,91.9112,91.9203,11400.0
2015-01-14 13:45:00,101.21,101.37,101.17,101.35,9300.0,91.9203,92.0656,91.884,92.0475,9300.0
2015-01-14 13:50:00,101.35,101.35,101.24,101.27,11200.0,92.0475,92.0475,91.9476,91.9748,11200.0
2015-01-14 13:55:00,101.27,101.4,101.25,101.4,4900.0,91.9748,92.0929,91.9567,92.0929,4900.0
2015-01-14 14:00:00,101.4,101.57,101.35,101.55,7500.0,92.0929,92.2473,92.0475,92.2291,7500.0
2015-01-14 14:05:00,101.56,101.57,101.46,101.48,13000.0,92.2382,92.2473,92.1474,92.1655,13000.0
2015-01-14 14:10:00,101.47,101.8,101.44,101.8,27800.0,92.1565,92.4562,92.1292,92.4562,27800.0
2015-01-14 14:15:00,101.82,101.89,101.75,101.89,308600.0,92.4743,92.5379,92.4108,92.5379,308600.0
2015-01-14 14:20:00,101.95,101.95,101.81,101.81,15800.0,92.5924,92.5924,92.4653,92.4653,15800.0
2015-01-14 14:25:00,101.85,102.03,101.82,102.03,7700.0,92.5016,92.6651,92.4743,92.6651,7700.0
2015-01-14 14:30:00,102.03,102.24,101.98,102.1,11500.0,92.6651,92.8558,92.6197,92.7286,11500.0
2015-01-14 14:35:00,102.11,102.15,101.97,101.99,13100.0,92.7377,92.7741,92.6106,92.6287,13100.0
2015-01-14 14:40:00,102.01,102.1,101.87,101.91,13200.0,92.6469,92.7286,92.5198,92.5561,13200.0
2015-01-14 14:45:00,101.91,101.96,101.85,101.86,9000.0,92.5561,92.6015,92.5016,92.5107,9000.0
2015-01-14 14:50:00,101.83,101.83,101.69,101.71,22400.0,92.4834,92.4834,92.3563,92.3744,22400.0
2015-01-14 14:55:00,101.72,101.77,101.69,101.74,27300.0,92.3835,92.4289,92.3563,92.4017,27300.0
2015-01-14 15:00:00,101.74,101.94,101.73,101.91,8400.0,92.4017,92.5833,92.3926,92.5561,8400.0
2015-01-14 15:05:00,101.9,102.0,101.82,101.94,9900.0,92.547,92.6378,92.4743,92.5833,9900.0
2015-01-14 15:10:00,101.87,101.91,101.75,101.89,15400.0,92.5198,92.5561,92.4108,92.5379,15400.0
2015-01-14 15:15:00,101.94,102.26,101.94,102.24,13400.0,92.5833,92.874,92.5833,92.8558,13400.0
2015-01-14 15:20:00,102.23,102.35,102.18,102.26,6800.0,92.8467,92.9557,92.8013,92.874,6800.0
2015-01-14 15:25:00,102.26,102.28,102.09,102.26,13600.0,92.874,92.8921,92.7196,92.874,13600.0
2015-01-14 15:30:00,102.19,102.34,101.99,102.05,12200.0,92.8104,92.9466,92.6287,92.6832,12200.0
2015-01-14 15:35:00,102.02,102.13,101.97,102.08,23400.0,92.656,92.7559,92.6106,92.7105,23400.0
2015-01-14 15:40:00,102.09,102.27,102.08,102.13,8300.0,92.7196,92.883,92.7105,92.7559,8300.0
2015-01-14 15:45:00,102.14,102.28,102.12,102.2,8300.0,92.765,92.8921,92.7468,92.8195,8300.0
2015-01-14 15:50:00,102.21,102.29,102.19,102.22,6100.0,92.8285,92.9012,92.8104,92.8376,6100.0
2015-01-14 15:55:00,102.23,102.26,102.15,102.26,28600.0,92.8467,92.874,92.7741,92.874,28600.0
2015-01-15 09:30:00,102.62,102.84,102.56,102.56,27000.0,93.2009,93.4007,93.1464,93.1464,27000.0
2015-01-15 09:35:00,102.49,102.5,102.13,102.14,8600.0,93.0828,93.0919,92.7559,92.765,8600.0
2015-01-15 09:40:00,102.16,102.18,101.97,101.98,8400.0,92.7831,92.8013,92.6106,92.6197,8400.0
2015-01-15 09:45:00,101.97,102.05,101.76,101.76,5500.0,92.6106,92.6832,92.4198,92.4198,5500.0
2015-01-15 09:50:00,101.76,101.95,101.76,101.84,6200.0,92.4198,92.5924,92.4198,92.4925,6200.0
2015-01-15 09:55:00,101.77,101.79,101.57,101.65,3000.0,92.4289,92.4471,92.2473,92.3199,3000.0
2015-01-15 10:00:00,101.65,101.72,101.53,101.66,7100.0,92.3199,92.3835,92.211,92.329,7100.0
2015-01-15 10:05:00,101.59,101.82,101.54,101.79,4800.0,92.2655,92.4743,92.22,92.4471,4800.0
2015-01-15 10:10:00,101.8,101.84,101.62,101.75,7100.0,92.4562,92.4925,92.2927,92.4108,7100.0
2015-01-15 10:15:00,101.81,102.0,101.8,102.0,1900.0,92.4653,92.6378,92.4562,92.6378,1900.0
2015-01-15 10:20:00,102.05,102.12,101.97,102.12,2800.0,92.6832,92.7468,92.6106,92.7468,2800.0
2015-01-15 10:25:00,102.12,102.15,102.08,102.15,2200.0,92.7468,92.7741,92.7105,92.7741,2200.0
2015-01-15 10:30:00,102.16,102.44,102.16,102.41,4000.0,92.7831,93.0374,92.7831,93.0102,4000.0
2015-01-15 10:35:00,102.39,102.39,102.22,102.28,9600.0,92.992,92.992,92.8376,92.8921,9600.0
2015-01-15 10:40:00,102.22,102.25,102.12,102.15,2900.0,92.8376,92.8649,92.7468,92.7741,2900.0
2015-01-15 10:45:00,102.18,102.24,102.08,102.08,2100.0,92.8013,92.8558,92.7105,92.7105,2100.0
2015-01-15 10:50:00,102.13,102.16,102.07,102.13,4000.0,92.7559,92.7831,92.7014,92.7559,4000.0
2015-01-15 10:55:00,102.1,102.1,101.89,101.95,14800.0,92.7286,92.7286,92.5379,92.5924,14800.0
2015-01-15 11:00:00,101.96,102.03,101.87,101.88,11200.0,92.6015,92.6651,92.5198,92.5288,11200.0
2015-01-15 11:05:00,101.92,101.92,101.8,101.86,3700.0,92.5652,92.5652,92.4562,92.5107,3700.0
2015-01-15 11:10:00,101.89,101.99,101.89,101.99,3900.0,92.5379,92.6287,92.5379,92.6287,3900.0
2015-01-15 11:15:00,101.99,102.0,101.77,101.8,2400.0,92.6287,92.6378,92.4289,92.4562,2400.0
2015-01-15 11:20:00,101.76,101.79,101.67,101.67,4800.0,92.4198,92.4471,92.3381,92.3381,4800.0
2015-01-15 11:25:00,101.66,101.68,101.57,101.61,83000.0,92.329,92.3472,92.2473,92.2836,83000.0
2015-01-15 11:30:00,101.62,101.8,101.57,101.79,10700.0,92.2927,92.4562,92.2473,92.4471,10700.0
2015-01-15 11:35:00,101.79,101.79,101.49,101.54,2900.0,92.4471,92.4471,92.1746,92.22,2900.0
2015-01-15 11:40:00,101.58,101.62,101.57,101.61,2400.0,92.2564,92.2927,92.2473,92.2836,2400.0
2015-01-15 11:45:00,101.8,101.93,101.79,101.81,3600.0,92.4562,92.5742,92.4471,92.4653,3600.0
2015-01-15 11:50:00,101.81,101.82,101.67,101.77,3300.0,92.4653,92.4743,92.3381,92.4289,3300.0
2015-01-15 11:55:00,101.75,101.75,101.64,101.69,3000.0,92.4108,92.4108,92.3109,92.3563,3000.0
2015-01-15 12:00:00,101.76,101.78,101.67,101.67,13500.0,92.4198,92.438,92.3381,92.3381,13500.0
2015-01-15 12:05:00,101.7,101.75,101.69,101.75,1700.0,92.3654,92.4108,92.3563,92.4108,1700.0
2015-01-15 12:10:00,101.69,101.82,101.67,101.7,6800.0,92.3563,92.4743,92.3381,92.3654,6800.0
2015-01-15 12:15:00,101.71,101.71,101.54,101.54,4000.0,92.3744,92.3744,92.22,92.22,4000.0
2015-01-15 12:20:00,101.56,101.61,101.53,101.53,3100.0,92.2382,92.2836,92.211,92.211,3100.0
2015-01-15 12:25:00,101.59,101.68,101.59,101.59,4200.0,92.2655,92.3472,92.2655,92.2655,4200.0
2015-01-15 12:30:00,101.6,101.62,101.49,101.59,8600.0,92.2745,92.2927,92.1746,92.2655,8600.0
2015-01-15 12:35:00,101.56,101.56,101.37,101.43,9300.0,92.2382,92.2382,92.0656,92.1201,9300.0
2015-01-15 12:40:00,101.41,101.43,101.19,101.2,6900.0,92.102,92.1201,91.9022,91.9112,6900.0
2015-01-15 12:45:00,101.15,101.26,101.14,101.25,5400.0,91.8658,91.9657,91.8568,91.9567,5400.0
2015-01-15 12:50:00,101.25,101.39,101.21,101.39,3300.0,91.9567,92.0838,91.9203,92.0838,3300.0
2015-01-15 12:55:00,101.39,101.39,101.3,101.3,3000.0,92.0838,92.0838,92.0021,92.0021,3000.0
2015-01-15 13:00:00,101.31,101.52,101.28,101.5,7400.0,92.0112,92.2019,91.9839,92.1837,7400.0
2015-01-15 13:05:00,101.54,101.57,101.44,101.47,4100.0,92.22,92.2473,92.1292,92.1565,4100.0
2015-01-15 13:10:00,101.5,101.62,101.46,101.57,8200.0,92.1837,92.2927,92.1474,92.2473,8200.0
2015-01-15 13:15:00,101.59,101.65,101.53,101.58,8000.0,92.2655,92.3199,92.211,92.2564,8000.0
2015-01-15 13:20:00,101.57,101.59,101.47,101.47,15500.0,92.2473,92.2655,92.1565,92.1565,15500.0
2015-01-15 13:25:00,101.48,101.51,101.31,101.31,4800.0,92.1655,92.1928,92.0112,92.0112,4800.0
2015-01-15 13:30:00,101.35,101.37,101.3,101.36,2900.0,92.0475,92.0656,92.0021,92.0566,2900.0
2015-01-15 13:35:00,101.34,101.39,101.24,101.24,5500.0,92.0384,92.0838,91.9476,91.9476,5500.0
2015-01-15 13:40:00,101.25,101.29,101.21,101.22,9100.0,91.9567,91.993,91.9203,91.9294,9100.0
2015-01-15 13:45:00,101.2,101.31,101.2,101.31,3700.0,91.9112,92.0112,91.9112,92.0112,3700.0
2015-01-15 13:50:00,101.31,101.5,101.29,101.5,4400.0,92.0112,92.1837,91.993,92.1837,4400.0
2015-01-15 13:55:00,101.5,101.5,101.32,101.33,4600.0,92.1837,92.1837,92.0202,92.0293,4600.0
2015-01-15 14:00:00,101.32,101.37,101.26,101.37,4500.0,92.0202,92.0656,91.9657,92.0656,4500.0
2015-01-15 14:05:00,101.33,101.47,101.3,101.47,4900.0,92.0293,92.1565,92.0021,92.1565,4900.0
2015-01-15 14:10:00,101.44,101.44,101.34,101.41,10500.0,92.1292,92.1292,92.0384,92.102,10500.0
2015-01-15 14:15:00,101.42,101.53,101.42,101.5,23500.0,92.1111,92.211,92.1111,92.1837,23500.0
2015-01-15 14:20:00,101.48,101.49,101.35,101.4,23800.0,92.1655,92.1746,92.0475,92.0929,23800.0
2015-01-15 14:25:00,101.41,101.44,101.35,101.39,13000.0,92.102,92.1292,92.0475,92.0838,13000.0
2015-01-15 14:30:00,101.35,101.44,101.34,101.43,1500.0,92.0475,92.1292,92.0384,92.1201,1500.0
2015-01-15 14:35:00,101.58,101.58,101.45,101.45,16800.0,92.2564,92.2564,92.1383,92.1383,16800.0
2015-01-15 14:40:00,101.52,101.57,101.46,101.51,9100.0,92.2019,92.2473,92.1474,92.1928,9100.0
2015-01-15 14:45:00,101.5,101.58,101.43,101.44,7500.0,92.1837,92.2564,92.1201,92.1292,7500.0
2015-01-15 14:50:00,101.42,101.51,101.39,101.45,8000.0,92.1111,92.1928,92.0838,92.1383,8000.0
2015-01-15 14:55:00,101.46,101.68,101.45,101.63,18000.0,92.1474,92.3472,92.1383,92.3018,18000.0
2015-01-15 15:00:00,101.59,101.67,101.57,101.61,7400.0,92.2655,92.3381,92.2473,92.2836,7400.0
2015-01-15 15:05:00,101.57,101.57,101.48,101.49,8900.0,92.2473,92.2473,92.1655,92.1746,8900.0
2015-01-15 15:10:00,101.47,101.47,101.29,101.32,6300.0,92.1565,92.1565,91.993,92.0202,6300.0
2015-01-15 15:15:00,101.31,101.35,101.25,101.33,7400.0,92.0112,92.0475,91.9567,92.0293,7400.0
2015-01-15 15:20:00,101.32,101.32,101.23,101.28,2400.0,92.0202,92.0202,91.9385,91.9839,2400.0
2015-01-15 15:25:00,101.31,101.5,101.31,101.41,4300.0,92.0112,92.1837,92.0112,92.102,4300.0
2015-01-15 15:30:00,101.41,101.54,101.31,101.49,16400.0,92.102,92.22,92.0112,92.1746,16400.0
2015-01-15 15:35:00,101.43,101.44,101.33,101.38,17100.0,92.1201,92.1292,92.0293,92.0747,17100.0
2015-01-15 15:40:00,101.35,101.44,101.28,101.34,10100.0,92.0475,92.1292,91.9839,92.0384,10100.0
2015-01-15 15:45:00,101.34,101.35,101.24,101.28,6700.0,92.0384,92.0475,91.9476,91.9839,6700.0
2015-01-15 15:50:00,101.26,101.26,101.09,101.1,9600.0,91.9657,91.9657,91.8113,91.8204,9600.0
2015-01-15 15:55:00,101.1,101.14,101.01,101.08,21400.0,91.8204,91.8568,91.7387,91.8023,21400.0
2015-01-16 09:30:00,100.98,101.24,100.95,101.23,22600.0,91.7114,91.9476,91.6842,91.9385,22600.0
2015-01-16 09:35:00,101.27,101.4,101.24,101.3,2500.0,91.9748,92.0929,91.9476,92.0021,2500.0
2015-01-16 09:40:00,101.33,101.42,101.33,101.38,3700.0,92.0293,92.1111,92.0293,92.0747,3700.0
2015-01-16 09:45:00,101.25,101.25,101.09,101.23,4600.0,91.9567,91.9567,91.8113,91.9385,4600.0
2015-01-16 09:50:00,101.23,101.27,101.07,101.08,2900.0,91.9385,91.9748,91.7932,91.8023,2900.0
2015-01-16 09:55:00,101.09,101.14,100.99,101.0,2300.0,91.8113,91.8568,91.7205,91.7296,2300.0
2015-01-16 10:00:00,101.03,101.36,101.01,101.15,15300.0,91.7569,92.0566,91.7387,91.8658,15300.0
2015-01-16 10:05:00,101.07,101.17,101.01,101.01,4800.0,91.7932,91.884,91.7387,91.7387,4800.0
2015-01-16 10:10:00,101.04,101.06,100.87,100.88,3500.0,91.7659,91.7841,91.6115,91.6206,3500.0
2015-01-16 10:15:00,100.94,101.09,100.9,101.09,14800.0,91.6751,91.8113,91.6388,91.8113,14800.0
2015-01-16 10:20:00,101.04,101.17,101.0,101.16,4300.0,91.7659,91.884,91.7296,91.8749,4300.0
2015-01-16 10:25:00,101.26,101.38,101.21,101.3,9400.0,91.9657,92.0747,91.9203,92.0021,9400.0
2015-01-16 10:30:00,101.32,101.49,101.3,101.38,3900.0,92.0202,92.1746,92.0021,92.0747,3900.0
2015-01-16 10:35:00,101.4,101.4,101.24,101.31,5900.0,92.0929,92.0929,91.9476,92.0112,5900.0
2015-01-16 10:40:00,101.31,101.37,101.27,101.33,2700.0,92.0112,92.0656,91.9748,92.0293,2700.0
2015-01-16 10:45:00,101.35,101.36,101.16,101.23,5700.0,92.0475,92.0566,91.8749,91.9385,5700.0
2015-01-16 10:50:00,101.24,101.4,101.21,101.4,2400.0,91.9476,92.0929,91.9203,92.0929,2400.0
2015-01-16 10:55:00,101.45,101.67,101.45,101.61,11000.0,92.1383,92.3381,92.1383,92.2836,11000.0
2015-01-16 11:00:00,101.59,101.71,101.58,101.6,8500.0,92.2655,92.3744,92.2564,92.2745,8500.0
2015-01-16 11:05:00,101.58,101.62,101.5,101.59,9800.0,92.2564,92.2927,92.1837,92.2655,9800.0
2015-01-16 11:10:00,101.56,101.57,101.42,101.47,3000.0,92.2382,92.2473,92.1111,92.1565,3000.0
2015-01-16 11:15:00,101.43,101.63,101.43,101.55,3700.0,92.1201,92.3018,92.1201,92.2291,3700.0
2015-01-16 11:20:00,101.53,101.56,101.45,101.45,6900.0,92.211,92.2382,92.1383,92.1383,6900.0
2015-01-16 11:25:00,101.44,101.44,101.33,101.38,2900.0,92.1292,92.1292,92.0293,92.0747,2900.0
2015-01-16 11:30:00,101.38,101.47,101.37,101.45,6000.0,92.0747,92.1565,92.0656,92.1383,6000.0
2015-01-16 11:35:00,101.42,101.59,101.4,101.59,4300.0,92.1111,92.2655,92.0929,92.2655,4300.0
2015-01-16 11:40:00,101.61,101.64,101.55,101.6,4400.0,92.2836,92.3109,92.2291,92.2745,4400.0
2015-01-16 11:45:00,101.61,101.61,101.48,101.5,6900.0,92.2836,92.2836,92.1655,92.1837,6900.0
2015-01-16 11:50:00,101.45,101.47,101.39,101.39,5000.0,92.1383,92.1565,92.0838,92.0838,5000.0
2015-01-16 11:55:00,101.37,101.48,101.37,101.45,2700.0,92.0656,92.1655,92.0656,92.1383,2700.0
2015-01-16 12:00:00,101.45,101.59,101.43,101.59,3700.0,92.1383,92.2655,92.1201,92.2655,3700.0
2015-01-16 12:05:00,101.59,101.59,101.42,101.42,4900.0,92.2655,92.2655,92.1111,92.1111,4900.0
2015-01-16 12:10:00,101.46,101.51,101.43,101.5,1800.0,92.1474,92.1928,92.1201,92.1837,1800.0
2015-01-16 12:15:00,101.49,101.53,101.49,101.51,11300.0,92.1746,92.211,92.1746,92.1928,11300.0
2015-01-16 12:20:00,101.46,101.52,101.45,101.48,1800.0,92.1474,92.2019,92.1383,92.1655,1800.0
2015-01-16 12:25:00,101.49,101.61,101.45,101.54,2900.0,92.1746,92.2836,92.1383,92.22,2900.0
2015-01-16 12:30:00,101.53,101.6,101.53,101.6,1600.0,92.211,92.2745,92.211,92.2745,1600.0
2015-01-16 12:35:00,101.61,101.61,101.56,101.57,3800.0,92.2836,92.2836,92.2382,92.2473,3800.0
2015-01-16 12:40:00,101.63,101.81,101.6,101.79,4400.0,92.3018,92.4653,92.2745,92.4471,4400.0
2015-01-16 12:45:00,101.78,101.81,101.73,101.81,2500.0,92.438,92.4653,92.3926,92.4653,2500.0
2015-01-16 12:50:00,101.81,102.01,101.81,101.92,2900.0,92.4653,92.6469,92.4653,92.5652,2900.0
2015-01-16 12:55:00,101.92,101.94,101.83,101.83,7700.0,92.5652,92.5833,92.4834,92.4834,7700.0
2015-01-16 13:00:00,101.89,101.89,101.72,101.72,7600.0,92.5379,92.5379,92.3835,92.3835,7600.0
2015-01-16 13:05:00,101.74,101.85,101.74,101.83,6800.0,92.4017,92.5016,92.4017,92.4834,6800.0
2015-01-16 13:10:00,101.84,101.84,101.76,101.77,7400.0,92.4925,92.4925,92.4198,92.4289,7400.0
2015-01-16 13:15:00,101.77,101.78,101.67,101.67,3900.0,92.4289,92.438,92.3381,92.3381,3900.0
2015-01-16 13:20:00,101.68,101.74,101.63,101.66,10200.0,92.3472,92.4017,92.3018,92.329,10200.0
2015-01-16 13:25:00,101.71,101.71,101.57,101.62,2200.0,92.3744,92.3744,92.2473,92.2927,2200.0
2015-01-16 13:30:00,101.66,101.74,101.61,101.74,6500.0,92.329,92.4017,92.2836,92.4017,6500.0
2015-01-16 13:35:00,101.74,101.79,101.72,101.79,2100.0,92.4017,92.4471,92.3835,92.4471,2100.0
2015-01-16 13:40:00,101.79,101.8,101.72,101.78,12400.0,92.4471,92.4562,92.3835,92.438,12400.0
2015-01-16 13:45:00,101.76,101.83,101.72,101.83,3300.0,92.4198,92.4834,92.3835,92.4834,3300.0
2015-01-16 13:50:00,101.84,101.88,101.8,101.85,2100.0,92.4925,92.5288,92.4562,92.5016,2100.0
2015-01-16 13:55:00,101.88,101.91,101.85,101.88,8400.0,92.5288,92.5561,92.5016,92.5288,8400.0
2015-01-16 14:00:00,101.92,101.94,101.83,101.86,8700.0,92.5652,92.5833,92.4834,92.5107,8700.0
2015-01-16 14:05:00,101.88,101.92,101.82,101.83,10700.0,92.5288,92.5652,92.4743,92.4834,10700.0
2015-01-16 14:10:00,101.82,101.87,101.78,101.78,6600.0,92.4743,92.5198,92.438,92.438,6600.0
2015-01-16 14:15:00,101.8,101.88,101.78,101.83,8500.0,92.4562,92.5288,92.438,92.4834,8500.0
2015-01-16 14:20:00,101.82,101.85,101.81,101.83,4100.0,92.4743,92.5016,92.4653,92.4834,4100.0
2015-01-16 14:25:00,101.86,101.87,101.77,101.83,4500.0,92.5107,92.5198,92.4289,92.4834,4500.0
2015-01-16 14:30:00,101.81,101.81,101.73,101.8,4100.0,92.4653,92.4653,92.3926,92.4562,4100.0
2015-01-16 14:35:00,101.77,101.8,101.74,101.76,3000.0,92.4289,92.4562,92.4017,92.4198,3000.0
2015-01-16 14:40:00,101.76,101.87,101.76,101.84,8200.0,92.4198,92.5198,92.4198,92.4925,8200.0
2015-01-16 14:45:00,101.83,101.87,101.81,101.84,59500.0,92.4834,92.5198,92.4653,92.4925,59500.0
2015-01-16 14:50:00,101.83,101.94,101.83,101.92,23500.0,92.4834,92.5833,92.4834,92.5652,23500.0
2015-01-16 14:55:00,101.91,101.94,101.9,101.94,4600.0,92.5561,92.5833,92.547,92.5833,4600.0
2015-01-16 15:00:00,101.93,101.96,101.87,101.94,18200.0,92.5742,92.6015,92.5198,92.5833,18200.0
2015-01-16 15:05:00,101.93,101.94,101.87,101.91,12800.0,92.5742,92.5833,92.5198,92.5561,12800.0
2015-01-16 15:10:00,101.9,101.9,101.81,101.85,8600.0,92.547,92.547,92.4653,92.5016,8600.0
2015-01-16 15:15:00,101.89,101.91,101.85,101.9,13800.0,92.5379,92.5561,92.5016,92.547,13800.0
2015-01-16 15:20:00,101.9,102.02,101.89,102.02,9700.0,92.547,92.656,92.5379,92.656,9700.0
2015-01-16 15:25:00,102.02,102.02,101.94,101.95,16100.0,92.656,92.656,92.5833,92.5924,16100.0
2015-01-16 15:30:00,101.97,102.0,101.93,102.0,10900.0,92.6106,92.6378,92.5742,92.6378,10900.0
2015-01-16 15:35:00,102.01,102.22,101.99,102.22,14200.0,92.6469,92.8376,92.6287,92.8376,14200.0
2015-01-16 15:40:00,102.23,102.24,102.16,102.23,13100.0,92.8467,92.8558,92.7831,92.8467,13100.0
2015-01-16 15:45:00,102.24,102.35,102.22,102.3,10900.0,92.8558,92.9557,92.8376,92.9103,10900.0
2015-01-16 15:50:00,102.33,102.39,102.32,102.38,11900.0,92.9375,92.992,92.9284,92.9829,11900.0
2015-01-16 15:55:00,102.38,102.45,102.35,102.35,22100.0,92.9829,93.0465,92.9557,92.9557,22100.0
2015-01-20 09:30:00,102.69,103.0,102.69,102.94,21300.0,93.2645,93.546,93.2645,93.4915,21300.0
2015-01-20 09:35:00,102.94,102.94,102.66,102.66,2100.0,93.4915,93.4915,93.2372,93.2372,2100.0
2015-01-20 09:40:00,102.57,102.57,102.37,102.49,4700.0,93.1555,93.1555,92.9739,93.0828,4700.0
2015-01-20 09:45:00,102.56,102.59,102.17,102.21,2500.0,93.1464,93.1737,92.7922,92.8285,2500.0
2015-01-20 09:50:00,102.13,102.19,102.11,102.15,4000.0,92.7559,92.8104,92.7377,92.7741,4000.0
2015-01-20 09:55:00,102.13,102.15,102.06,102.15,3100.0,92.7559,92.7741,92.6923,92.7741,3100.0
2015-01-20 10:00:00,102.12,102.15,102.0,102.12,9600.0,92.7468,92.7741,92.6378,92.7468,9600.0
2015-01-20 10:05:00,102.14,102.38,102.12,102.37,8300.0,92.765,92.9829,92.7468,92.9739,8300.0
2015-01-20 10:10:00,102.38,102.4,102.28,102.28,8000.0,92.9829,93.0011,92.8921,92.8921,8000.0
2015-01-20 10:15:00,102.34,102.39,102.12,102.12,5300.0,92.9466,92.992,92.7468,92.7468,5300.0
2015-01-20 10:20:00,102.17,102.37,102.17,102.37,1800.0,92.7922,92.9739,92.7922,92.9739,1800.0
2015-01-20 10:25:00,102.36,102.4,102.29,102.34,3700.0,92.9648,93.0011,92.9012,92.9466,3700.0
2015-01-20 10:30:00,102.39,102.4,102.15,102.17,2100.0,92.992,93.0011,92.7741,92.7922,2100.0
2015-01-20 10:35:00,102.19,102.2,102.13,102.16,1400.0,92.8104,92.8195,92.7559,92.7831,1400.0
2015-01-20 10:40:00,102.03,102.06,101.92,102.03,2500.0,92.6651,92.6923,92.5652,92.6651,2500.0
2015-01-20 10:45:00,102.0,102.14,101.98,102.14,2800.0,92.6378,92.765,92.6197,92.765,2800.0
2015-01-20 10:50:00,102.15,102.15,102.03,102.03,2300.0,92.7741,92.7741,92.6651,92.6651,2300.0
2015-01-20 10:55:00,102.11,102.11,101.95,102.01,13700.0,92.7377,92.7377,92.5924,92.6469,13700.0
2015-01-20 11:00:00,101.99,102.02,101.91,102.01,10300.0,92.6287,92.656,92.5561,92.6469,10300.0
2015-01-20 11:05:00,101.98,102.16,101.97,102.14,2200.0,92.6197,92.7831,92.6106,92.765,2200.0
2015-01-20 11:10:00,102.14,102.14,102.08,102.08,2300.0,92.765,92.765,92.7105,92.7105,2300.0
2015-01-20 11:15:00,102.06,102.16,102.02,102.16,3000.0,92.6923,92.7831,92.656,92.7831,3000.0
2015-01-20 11:20:00,102.19,102.24,102.16,102.16,900.0,92.8104,92.8558,92.7831,92.7831,900.0
2015-01-20 11:25:00,102.15,102.16,102.1,102.16,2700.0,92.7741,92.7831,92.7286,92.7831,2700.0
2015-01-20 11:30:00,102.15,102.2,102.1,102.14,400.0,92.7741,92.8195,92.7286,92.765,400.0
2015-01-20 11:35:00,102.13,102.16,102.08,102.08,1100.0,92.7559,92.7831,92.7105,92.7105,1100.0
2015-01-20 11:40:00,102.07,102.07,101.96,101.97,1700.0,92.7014,92.7014,92.6015,92.6106,1700.0
2015-01-20 11:45:00,101.87,101.88,101.75,101.79,1600.0,92.5198,92.5288,92.4108,92.4471,1600.0
2015-01-20 11:50:00,101.8,101.85,101.78,101.85,4200.0,92.4562,92.5016,92.438,92.5016,4200.0
2015-01-20 11:55:00,101.9,101.92,101.85,101.85,11400.0,92.547,92.5652,92.5016,92.5016,11400.0
2015-01-20 12:00:00,101.91,101.94,101.9,101.9,4300.0,92.5561,92.5833,92.547,92.547,4300.0
2015-01-20 12:05:00,101.89,102.01,101.84,102.01,2400.0,92.5379,92.6469,92.4925,92.6469,2400.0
2015-01-20 12:10:00,102.02,102.08,102.02,102.06,9900.0,92.656,92.7105,92.656,92.6923,9900.0
2015-01-20 12:15:00,102.05,102.09,102.01,102.07,8700.0,92.6832,92.7196,92.6469,92.7014,8700.0
2015-01-20 12:20:00,102.06,102.06,102.03,102.03,2100.0,92.6923,92.6923,92.6651,92.6651,2100.0
2015-01-20 12:25:00,102.07,102.12,102.07,102.11,600.0,92.7014,92.7468,92.7014,92.7377,600.0
2015-01-20 12:30:00,102.1,102.12,102.02,102.03,3400.0,92.7286,92.7468,92.656,92.6651,3400.0
2015-01-20 12:35:00,102.04,102.07,101.97,102.07,4700.0,92.6741,92.7014,92.6106,92.7014,4700.0
2015-01-20 12:40:00,102.09,102.16,102.08,102.15,3700.0,92.7196,92.7831,92.7105,92.7741,3700.0
2015-01-20 12:45:00,102.15,102.24,102.15,102.18,3100.0,92.7741,92.8558,92.7741,92.8013,3100.0
2015-01-20 12:50:00,102.19,102.23,102.15,102.15,15200.0,92.8104,92.8467,92.7741,92.7741,15200.0
2015-01-20 12:55:00,102.15,102.18,102.13,102.18,1300.0,92.7741,92.8013,92.7559,92.8013,1300.0
2015-01-20 13:00:00,102.18,102.24,102.18,102.19,3900.0,92.8013,92.8558,92.8013,92.8104,3900.0
2015-01-20 13:05:00,102.2,102.22,102.06,102.07,1800.0,92.8195,92.8376,92.6923,92.7014,1800.0
2015-01-20 13:10:00,102.03,102.17,102.03,102.09,4000.0,92.6651,92.7922,92.6651,92.7196,4000.0
2015-01-20 13:15:00,102.07,102.17,102.07,102.14,1400.0,92.7014,92.7922,92.7014,92.765,1400.0
2015-01-20 13:20:00,102.22,102.41,102.22,102.36,1500.0,92.8376,93.0102,92.8376,92.9648,1500.0
2015-01-20 13:25:00,102.36,102.39,102.35,102.39,6800.0,92.9648,92.992,92.9557,92.992,6800.0
2015-01-20 13:30:00,102.39,102.44,102.39,102.4,2100.0,92.992,93.0374,92.992,93.0011,2100.0
2015-01-20 13:35:00,102.39,102.39,102.34,102.37,9800.0,92.992,92.992,92.9466,92.9739,9800.0
2015-01-20 13:40:00,102.38,102.38,102.3,102.35,17900.0,92.9829,92.9829,92.9103,92.9557,17900.0
2015-01-20 13:45:00,102.35,102.4,102.34,102.36,3500.0,92.9557,93.0011,92.9466,92.9648,3500.0
2015-01-20 13:50:00,102.38,102.41,102.34,102.34,11000.0,92.9829,93.0102,92.9466,92.9466,11000.0
2015-01-20 13:55:00,102.4,102.4,102.35,102.38,2800.0,93.0011,93.0011,92.9557,92.9829,2800.0
2015-01-20 14:00:00,102.35,102.48,102.33,102.48,15900.0,92.9557,93.0738,92.9375,93.0738,15900.0
2015-01-20 14:05:00,102.51,102.54,102.47,102.53,15200.0,93.101,93.1283,93.0647,93.1192,15200.0
2015-01-20 14:10:00,102.53,102.53,102.45,102.48,5200.0,93.1192,93.1192,93.0465,93.0738,5200.0
2015-01-20 14:15:00,102.49,102.49,102.44,102.46,2700.0,93.0828,93.0828,93.0374,93.0556,2700.0
2015-01-20 14:20:00,102.47,102.47,102.41,102.44,3100.0,93.0647,93.0647,93.0102,93.0374,3100.0
2015-01-20 14:25:00,102.45,102.48,102.37,102.44,5400.0,93.0465,93.0738,92.9739,93.0374,5400.0
2015-01-20 14:30:00,102.45,102.63,102.45,102.63,3200.0,93.0465,93.21,93.0465,93.21,3200.0
2015-01-20 14:35:00,102.63,102.71,102.63,102.69,2000.0,93.21,93.2827,93.21,93.2645,2000.0
2015-01-20 14:40:00,102.74,102.86,102.72,102.82,4600.0,93.3099,93.4189,93.2917,93.3826,4600.0
2015-01-20 14:45:00,102.83,102.87,102.82,102.84,9300.0,93.3916,93.428,93.3826,93.4007,9300.0
2015-01-20 14:50:00,102.88,102.88,102.81,102.82,4300.0,93.437,93.437,93.3735,93.3826,4300.0
2015-01-20 14:55:00,102.82,102.9,102.8,102.89,14100.0,93.3826,93.4552,93.3644,93.4461,14100.0
2015-01-20 15:00:00,102.9,102.92,102.81,102.85,5400.0,93.4552,93.4734,93.3735,93.4098,5400.0
2015-01-20 15:05:00,102.85,102.93,102.83,102.93,32600.0,93.4098,93.4825,93.3916,93.4825,32600.0
2015-01-20 15:10:00,102.92,102.92,102.86,102.89,4300.0,93.4734,93.4734,93.4189,93.4461,4300.0
2015-01-20 15:15:00,102.9,102.98,102.86,102.96,11200.0,93.4552,93.5279,93.4189,93.5097,11200.0
2015-01-20 15:20:00,102.94,102.97,102.85,102.87,6800.0,93.4915,93.5188,93.4098,93.428,6800.0
2015-01-20 15:25:00,102.93,102.94,102.87,102.88,9900.0,93.4825,93.4915,93.428,93.437,9900.0
2015-01-20 15:30:00,102.86,102.89,102.7,102.77,12400.0,93.4189,93.4461,93.2736,93.3371,12400.0
2015-01-20 15:35:00,102.74,102.83,102.74,102.78,7500.0,93.3099,93.3916,93.3099,93.3462,7500.0
2015-01-20 15:40:00,102.77,102.89,102.77,102.87,16900.0,93.3371,93.4461,93.3371,93.428,16900.0
2015-01-20 15:45:00,102.85,102.86,102.8,102.8,13500.0,93.4098,93.4189,93.3644,93.3644,13500.0
2015-01-20 15:50:00,102.8,102.82,102.67,102.67,6700.0,93.3644,93.3826,93.2463,93.2463,6700.0
2015-01-20 15:55:00,102.68,102.8,102.68,102.77,14300.0,93.2554,93.3644,93.2554,93.3371,14300.0
2015-01-21 09:30:00,102.6,102.65,102.34,102.35,18400.0,93.1827,93.2282,92.9466,92.9557,18400.0
2015-01-21 09:35:00,102.3,102.96,102.3,102.96,8900.0,92.9103,93.5097,92.9103,93.5097,8900.0
2015-01-21 09:40:00,103.14,103.22,102.94,102.94,2200.0,93.6732,93.7458,93.4915,93.4915,2200.0
2015-01-21 09:45:00,102.97,102.97,102.71,102.73,5300.0,93.5188,93.5188,93.2827,93.3008,5300.0
2015-01-21 09:50:00,102.74,102.91,102.74,102.82,4200.0,93.3099,93.4643,93.3099,93.3826,4200.0
2015-01-21 09:55:00,102.92,102.93,102.77,102.83,1900.0,93.4734,93.4825,93.3371,93.3916,1900.0
2015-01-21 10:00:00,102.84,103.01,102.84,102.94,4500.0,93.4007,93.5551,93.4007,93.4915,4500.0
2015-01-21 10:05:00,102.95,103.02,102.79,102.82,5500.0,93.5006,93.5642,93.3553,93.3826,5500.0
2015-01-21 10:10:00,102.78,102.95,102.73,102.94,7400.0,93.3462,93.5006,93.3008,93.4915,7400.0
2015-01-21 10:15:00,102.95,103.14,102.94,103.14,3500.0,93.5006,93.6732,93.4915,93.6732,3500.0
2015-01-21 10:20:00,103.12,103.13,102.96,102.97,900.0,93.655,93.6641,93.5097,93.5188,900.0
2015-01-21 10:25:00,103.06,103.15,103.02,103.15,3500.0,93.6005,93.6823,93.5642,93.6823,3500.0
2015-01-21 10:30:00,103.15,103.17,103.08,103.09,2600.0,93.6823,93.7004,93.6187,93.6278,2600.0
2015-01-21 10:35:00,103.11,103.11,102.99,103.04,3100.0,93.6459,93.6459,93.537,93.5824,3100.0
2015-01-21 10:40:00,102.99,103.08,102.98,103.07,1100.0,93.537,93.6187,93.5279,93.6096,1100.0
2015-01-21 10:45:00,103.16,103.43,103.13,103.4,6300.0,93.6913,93.9366,93.6641,93.9093,6300.0
2015-01-21 10:50:00,103.48,103.56,103.43,103.56,5600.0,93.982,94.0546,93.9366,94.0546,5600.0
2015-01-21 10:55:00,103.65,103.65,103.56,103.56,6300.0,94.1364,94.1364,94.0546,94.0546,6300.0
2015-01-21 11:00:00,103.67,103.7,103.54,103.54,2400.0,94.1545,94.1818,94.0365,94.0365,2400.0
2015-01-21 11:05:00,103.59,103.59,103.48,103.48,1700.0,94.0819,94.0819,93.982,93.982,1700.0
2015-01-21 11:10:00,103.5,103.58,103.5,103.58,3600.0,94.0001,94.0728,94.0001,94.0728,3600.0
2015-01-21 11:15:00,103.58,103.58,103.44,103.44,1700.0,94.0728,94.0728,93.9456,93.9456,1700.0
2015-01-21 11:20:00,103.45,103.45,103.31,103.38,5000.0,93.9547,93.9547,93.8276,93.8912,5000.0
2015-01-21 11:25:00,103.38,103.43,103.37,103.4,8800.0,93.8912,93.9366,93.8821,93.9093,8800.0
2015-01-21 11:30:00,103.48,103.52,103.45,103.52,2400.0,93.982,94.0183,93.9547,94.0183,2400.0
2015-01-21 11:35:00,103.5,103.51,103.36,103.36,3900.0,94.0001,94.0092,93.873,93.873,3900.0
2015-01-21 11:40:00,103.39,103.4,103.35,103.39,2700.0,93.9002,93.9093,93.8639,93.9002,2700.0
2015-01-21 11:45:00,103.46,103.46,103.44,103.45,700.0,93.9638,93.9638,93.9456,93.9547,700.0
2015-01-21 11:50:00,103.47,103.55,103.47,103.55,1600.0,93.9729,94.0455,93.9729,94.0455,1600.0
2015-01-21 11:55:00,103.53,103.57,103.51,103.52,3000.0,94.0274,94.0637,94.0092,94.0183,3000.0
2015-01-21 12:00:00,103.49,103.54,103.47,103.53,5600.0,93.9911,94.0365,93.9729,94.0274,5600.0
2015-01-21 12:05:00,103.5,103.53,103.4,103.41,3000.0,94.0001,94.0274,93.9093,93.9184,3000.0
2015-01-21 12:10:00,103.42,103.55,103.42,103.54,4600.0,93.9275,94.0455,93.9275,94.0365,4600.0
2015-01-21 12:15:00,103.54,103.56,103.52,103.53,3400.0,94.0365,94.0546,94.0183,94.0274,3400.0
2015-01-21 12:20:00,103.52,103.57,103.48,103.51,4000.0,94.0183,94.0637,93.982,94.0092,4000.0
2015-01-21 12:25:00,103.48,103.55,103.48,103.54,28600.0,93.982,94.0455,93.982,94.0365,28600.0
2015-01-21 12:30:00,103.57,103.59,103.46,103.46,15500.0,94.0637,94.0819,93.9638,93.9638,15500.0
2015-01-21 12:35:00,103.44,103.48,103.39,103.42,1900.0,93.9456,93.982,93.9002,93.9275,1900.0
2015-01-21 12:40:00,103.41,103.44,103.41,103.43,3600.0,93.9184,93.9456,93.9184,93.9366,3600.0
2015-01-21 12:45:00,103.44,103.51,103.44,103.48,4000.0,93.9456,94.0092,93.9456,93.982,4000.0
2015-01-21 12:50:00,103.45,103.47,103.18,103.23,15600.0,93.9547,93.9729,93.7095,93.7549,15600.0
2015-01-21 12:55:00,103.28,103.31,103.26,103.28,1900.0,93.8003,93.8276,93.7822,93.8003,1900.0
2015-01-21 13:00:00,103.25,103.36,103.24,103.36,5400.0,93.7731,93.873,93.764,93.873,5400.0
2015-01-21 13:05:00,103.34,103.38,103.3,103.37,3900.0,93.8548,93.8912,93.8185,93.8821,3900.0
2015-01-21 13:10:00,103.38,103.38,103.29,103.29,5100.0,93.8912,93.8912,93.8094,93.8094,5100.0
2015-01-21 13:15:00,103.38,103.38,103.33,103.38,7800.0,93.8912,93.8912,93.8457,93.8912,7800.0
2015-01-21 13:20:00,103.38,103.4,103.33,103.35,1500.0,93.8912,93.9093,93.8457,93.8639,1500.0
2015-01-21 13:25:00,103.36,103.38,103.15,103.16,3000.0,93.873,93.8912,93.6823,93.6913,3000.0
2015-01-21 13:30:00,103.13,103.13,103.05,103.07,1600.0,93.6641,93.6641,93.5914,93.6096,1600.0
2015-01-21 13:35:00,103.08,103.14,103.02,103.13,2000.0,93.6187,93.6732,93.5642,93.6641,2000.0
2015-01-21 13:40:00,103.11,103.16,103.09,103.15,6900.0,93.6459,93.6913,93.6278,93.6823,6900.0
2015-01-21 13:45:00,103.15,103.15,103.05,103.06,2600.0,93.6823,93.6823,93.5914,93.6005,2600.0
2015-01-21 13:50:00,103.07,103.1,103.04,103.04,7200.0,93.6096,93.6369,93.5824,93.5824,7200.0
2015-01-21 13:55:00,103.03,103.04,102.91,102.95,3100.0,93.5733,93.5824,93.4643,93.5006,3100.0
2015-01-21 14:00:00,102.86,102.93,102.82,102.9,4200.0,93.4189,93.4825,93.3826,93.4552,4200.0
2015-01-21 14:05:00,102.94,102.96,102.89,102.94,5100.0,93.4915,93.5097,93.4461,93.4915,5100.0
2015-01-21 14:10:00,102.89,103.05,102.86,103.05,4600.0,93.4461,93.5914,93.4189,93.5914,4600.0
2015-01-21 14:15:00,103.06,103.09,103.02,103.03,2400.0,93.6005,93.6278,93.5642,93.5733,2400.0
2015-01-21 14:20:00,103.04,103.15,103.01,103.13,7900.0,93.5824,93.6823,93.5551,93.6641,7900.0
2015-01-21 14:25:00,103.1,103.14,103.06,103.06,11300.0,93.6369,93.6732,93.6005,93.6005,11300.0
2015-01-21 14:30:00,103.11,103.12,103.07,103.1,4400.0,93.6459,93.655,93.6096,93.6369,4400.0
2015-01-21 14:35:00,103.08,103.09,103.0,103.02,9200.0,93.6187,93.6278,93.546,93.5642,9200.0
2015-01-21 14:40:00,103.0,103.14,102.96,103.14,9200.0,93.546,93.6732,93.5097,93.6732,9200.0
2015-01-21 14:45:00,103.17,103.25,103.15,103.25,21600.0,93.7004,93.7731,93.6823,93.7731,21600.0
2015-01-21 14:50:00,103.27,103.28,103.2,103.24,17800.0,93.7912,93.8003,93.7277,93.764,17800.0
2015-01-21 14:55:00,103.23,103.34,103.23,103.31,2800.0,93.7549,93.8548,93.7549,93.8276,2800.0
2015-01-21 15:00:00,103.31,103.31,103.24,103.27,18000.0,93.8276,93.8276,93.764,93.7912,18000.0
2015-01-21 15:05:00,103.23,103.25,103.18,103.19,21000.0,93.7549,93.7731,93.7095,93.7186,21000.0
2015-01-21 15:10:00,103.08,103.2,103.08,103.2,1400.0,93.6187,93.7277,93.6187,93.7277,1400.0
2015-01-21 15:15:00,103.21,103.35,103.21,103.35,5300.0,93.7368,93.8639,93.7368,93.8639,5300.0
2015-01-21 15:20:00,103.36,103.37,103.29,103.3,4400.0,93.873,93.8821,93.8094,93.8185,4400.0
2015-01-21 15:25:00,103.34,103.35,103.27,103.27,5000.0,93.8548,93.8639,93.7912,93.7912,5000.0
2015-01-21 15:30:00,103.3,103.4,103.27,103.36,6900.0,93.8185,93.9093,93.7912,93.873,6900.0
2015-01-21 15:35:00,103.38,103.39,103.31,103.36,8100.0,93.8912,93.9002,93.8276,93.873,8100.0
2015-01-21 15:40:00,103.38,103.38,103.31,103.36,5300.0,93.8912,93.8912,93.8276,93.873,5300.0
2015-01-21 15:45:00,103.34,103.38,103.32,103.37,13000.0,93.8548,93.8912,93.8367,93.8821,13000.0
2015-01-21 15:50:00,103.36,103.36,103.3,103.33,6000.0,93.873,93.873,93.8185,93.8457,6000.0
2015-01-21 15:55:00,103.34,103.38,103.32,103.35,17300.0,93.8548,93.8912,93.8367,93.8639,17300.0
2015-01-22 09:30:00,103.85,104.01,103.68,103.71,20400.0,94.318,94.4633,94.1636,94.1909,20400.0
2015-01-22 09:35:00,103.64,103.66,103.5,103.52,6400.0,94.1273,94.1455,94.0001,94.0183,6400.0
2015-01-22 09:40:00,103.47,103.47,103.22,103.37,4700.0,93.9729,93.9729,93.7458,93.8821,4700.0
2015-01-22 09:45:00,103.45,103.45,103.07,103.09,2800.0,93.9547,93.9547,93.6096,93.6278,2800.0
2015-01-22 09:50:00,103.11,103.31,103.07,103.3,9600.0,93.6459,93.8276,93.6096,93.8185,9600.0
2015-01-22 09:55:00,103.25,103.33,103.11,103.33,12700.0,93.7731,93.8457,93.6459,93.8457,12700.0
2015-01-22 10:00:00,103.28,103.51,103.28,103.39,8500.0,93.8003,94.0092,93.8003,93.9002,8500.0
2015-01-22 10:05:00,103.41,103.57,103.33,103.44,3900.0,93.9184,94.0637,93.8457,93.9456,3900.0
2015-01-22 10:10:00,103.47,103.64,103.46,103.64,2400.0,93.9729,94.1273,93.9638,94.1273,2400.0
2015-01-22 10:15:00,103.6,103.84,103.6,103.81,2200.0,94.091,94.3089,94.091,94.2817,2200.0
2015-01-22 10:20:00,103.82,103.9,103.82,103.86,2800.0,94.2908,94.3634,94.2908,94.3271,2800.0
2015-01-22 10:25:00,103.89,103.89,103.75,103.8,6700.0,94.3543,94.3543,94.2272,94.2726,6700.0
2015-01-22 10:30:00,103.82,103.88,103.78,103.79,1600.0,94.2908,94.3453,94.2544,94.2635,1600.0
2015-01-22 10:35:00,103.8,103.94,103.8,103.94,1200.0,94.2726,94.3998,94.2726,94.3998,1200.0
2015-01-22 10:40:00,103.87,104.04,103.86,104.04,3700.0,94.3362,94.4906,94.3271,94.4906,3700.0
2015-01-22 10:45:00,104.03,104.12,104.03,104.08,3200.0,94.4815,94.5632,94.4815,94.5269,3200.0
2015-01-22 10:50:00,104.1,104.15,104.06,104.11,1600.0,94.5451,94.5905,94.5087,94.5541,1600.0
2015-01-22 10:55:00,104.22,104.32,104.22,104.28,3200.0,94.6541,94.7449,94.6541,94.7085,3200.0
2015-01-22 11:00:00,104.31,104.34,104.14,104.2,3100.0,94.7358,94.763,94.5814,94.6359,3100.0
2015-01-22 11:05:00,104.19,104.2,104.08,104.13,2000.0,94.6268,94.6359,94.5269,94.5723,2000.0
2015-01-22 11:10:00,104.07,104.12,104.01,104.11,10900.0,94.5178,94.5632,94.4633,94.5541,10900.0
2015-01-22 11:15:00,104.1,104.12,104.07,104.11,2200.0,94.5451,94.5632,94.5178,94.5541,2200.0
2015-01-22 11:20:00,104.11,104.29,104.11,104.28,2900.0,94.5541,94.7176,94.5541,94.7085,2900.0
2015-01-22 11:25:00,104.28,104.32,104.23,104.23,2300.0,94.7085,94.7449,94.6631,94.6631,2300.0
2015-01-22 11:30:00,104.28,104.28,104.15,104.18,3700.0,94.7085,94.7085,94.5905,94.6177,3700.0
2015-01-22 11:35:00,104.16,104.17,104.09,104.15,4800.0,94.5996,94.6086,94.536,94.5905,4800.0
2015-01-22 11:40:00,104.18,104.19,104.13,104.13,1600.0,94.6177,94.6268,94.5723,94.5723,1600.0
2015-01-22 11:45:00,104.13,104.13,104.06,104.06,2100.0,94.5723,94.5723,94.5087,94.5087,2100.0
2015-01-22 11:50:00,104.06,104.07,103.99,104.04,2500.0,94.5087,94.5178,94.4452,94.4906,2500.0
2015-01-22 11:55:00,104.04,104.11,104.03,104.1,9900.0,94.4906,94.5541,94.4815,94.5451,9900.0
2015-01-22 12:00:00,104.16,104.17,104.09,104.14,8400.0,94.5996,94.6086,94.536,94.5814,8400.0
2015-01-22 12:05:00,104.12,104.13,104.05,104.07,392100.0,94.5632,94.5723,94.4997,94.5178,392100.0
2015-01-22 12:10:00,104.06,104.19,104.04,104.15,13700.0,94.5087,94.6268,94.4906,94.5905,13700.0
2015-01-22 12:15:00,104.14,104.18,104.13,104.16,1000.0,94.5814,94.6177,94.5723,94.5996,1000.0
2015-01-22 12:20:00,104.16,104.27,104.16,104.27,8600.0,94.5996,94.6995,94.5996,94.6995,8600.0
2015-01-22 12:25:00,104.25,104.29,104.25,104.28,2500.0,94.6813,94.7176,94.6813,94.7085,2500.0
2015-01-22 12:30:00,104.26,104.26,104.17,104.19,2100.0,94.6904,94.6904,94.6086,94.6268,2100.0
2015-01-22 12:35:00,104.2,104.22,104.14,104.14,5200.0,94.6359,94.6541,94.5814,94.5814,5200.0
2015-01-22 12:40:00,104.15,104.22,104.1,104.22,3800.0,94.5905,94.6541,94.5451,94.6541,3800.0
2015-01-22 12:45:00,104.2,104.24,104.18,104.21,900.0,94.6359,94.6722,94.6177,94.645,900.0
2015-01-22 12:50:00,104.2,104.24,104.1,104.11,4300.0,94.6359,94.6722,94.5451,94.5541,4300.0
2015-01-22 12:55:00,104.12,104.14,104.07,104.14,2000.0,94.5632,94.5814,94.5178,94.5814,2000.0
2015-01-22 13:00:00,104.16,104.27,104.16,104.27,4500.0,94.5996,94.6995,94.5996,94.6995,4500.0
2015-01-22 13:05:00,104.25,104.26,104.21,104.22,4400.0,94.6813,94.6904,94.645,94.6541,4400.0
2015-01-22 13:10:00,104.22,104.28,104.2,104.2,3200.0,94.6541,94.7085,94.6359,94.6359,3200.0
2015-01-22 13:15:00,104.21,104.21,104.1,104.12,1000.0,94.645,94.645,94.5451,94.5632,1000.0
2015-01-22 13:20:00,104.05,104.14,104.05,104.11,57600.0,94.4997,94.5814,94.4997,94.5541,57600.0
2015-01-22 13:25:00,104.11,104.12,104.08,104.09,15200.0,94.5541,94.5632,94.5269,94.536,15200.0
2015-01-22 13:30:00,104.1,104.18,104.09,104.16,34500.0,94.5451,94.6177,94.536,94.5996,34500.0
2015-01-22 13:35:00,104.13,104.19,104.12,104.18,8400.0,94.5723,94.6268,94.5632,94.6177,8400.0
2015-01-22 13:40:00,104.22,104.32,104.22,104.28,2300.0,94.6541,94.7449,94.6541,94.7085,2300.0
2015-01-22 13:45:00,104.29,104.31,104.23,104.26,1700.0,94.7176,94.7358,94.6631,94.6904,1700.0
2015-01-22 13:50:00,104.28,104.29,104.25,104.29,17800.0,94.7085,94.7176,94.6813,94.7176,17800.0
2015-01-22 13:55:00,104.26,104.26,104.22,104.22,400.0,94.6904,94.6904,94.6541,94.6541,400.0
2015-01-22 14:00:00,104.26,104.36,104.25,104.32,4100.0,94.6904,94.7812,94.6813,94.7449,4100.0
2015-01-22 14:05:00,104.31,104.32,104.21,104.27,3300.0,94.7358,94.7449,94.645,94.6995,3300.0
2015-01-22 14:10:00,104.27,104.33,104.23,104.33,6700.0,94.6995,94.754,94.6631,94.754,6700.0
2015-01-22 14:15:00,104.34,104.43,104.33,104.41,11800.0,94.763,94.8448,94.754,94.8266,11800.0
2015-01-22 14:20:00,104.4,104.4,104.36,104.36,2100.0,94.8175,94.8175,94.7812,94.7812,2100.0
2015-01-22 14:25:00,104.39,104.42,104.38,104.38,5900.0,94.8084,94.8357,94.7994,94.7994,5900.0
2015-01-22 14:30:00,104.44,104.62,104.44,104.57,103300.0,94.8539,95.0173,94.8539,94.9719,103300.0
2015-01-22 14:35:00,104.56,104.63,104.56,104.62,31200.0,94.9628,95.0264,94.9628,95.0173,31200.0
2015-01-22 14:40:00,104.63,104.64,104.54,104.59,16300.0,95.0264,95.0355,94.9447,94.9901,16300.0
2015-01-22 14:45:00,104.6,104.75,104.6,104.71,7700.0,94.9992,95.1354,94.9992,95.0991,7700.0
2015-01-22 14:50:00,104.7,104.8,104.7,104.8,7600.0,95.09,95.1808,95.09,95.1808,7600.0
2015-01-22 14:55:00,104.78,104.89,104.78,104.85,8000.0,95.1627,95.2626,95.1627,95.2262,8000.0
2015-01-22 15:00:00,104.83,104.99,104.83,104.92,6800.0,95.2081,95.3534,95.2081,95.2898,6800.0
2015-01-22 15:05:00,104.93,104.99,104.91,104.97,26400.0,95.2989,95.3534,95.2807,95.3352,26400.0
2015-01-22 15:10:00,104.99,105.0,104.92,104.97,19500.0,95.3534,95.3625,95.2898,95.3352,19500.0
2015-01-22 15:15:00,104.98,105.06,104.98,105.06,18600.0,95.3443,95.417,95.3443,95.417,18600.0
2015-01-22 15:20:00,105.05,105.08,104.92,104.93,9300.0,95.4079,95.4351,95.2898,95.2989,9300.0
2015-01-22 15:25:00,104.95,104.97,104.87,104.95,10300.0,95.317,95.3352,95.2444,95.317,10300.0
2015-01-22 15:30:00,104.97,105.0,104.93,104.96,4500.0,95.3352,95.3625,95.2989,95.3261,4500.0
2015-01-22 15:35:00,104.95,104.97,104.89,104.94,3000.0,95.317,95.3352,95.2626,95.308,3000.0
2015-01-22 15:40:00,104.97,104.97,104.89,104.92,8800.0,95.3352,95.3352,95.2626,95.2898,8800.0
2015-01-22 15:45:00,104.92,104.94,104.89,104.9,11300.0,95.2898,95.308,95.2626,95.2716,11300.0
2015-01-22 15:50:00,104.9,104.9,104.82,104.88,12600.0,95.2716,95.2716,95.199,95.2535,12600.0
2015-01-22 15:55:00,104.88,104.97,104.86,104.97,24000.0,95.2535,95.3352,95.2353,95.3352,24000.0
2015-01-23 09:30:00,104.77,104.87,104.66,104.75,20100.0,95.1536,95.2444,95.0537,95.1354,20100.0
2015-01-23 09:35:00,104.77,104.92,104.7,104.79,10500.0,95.1536,95.2898,95.09,95.1717,10500.0
2015-01-23 09:40:00,104.74,104.77,104.67,104.73,4900.0,95.1263,95.1536,95.0627,95.1172,4900.0
2015-01-23 09:45:00,104.77,104.91,104.73,104.78,4900.0,95.1536,95.2807,95.1172,95.1627,4900.0
2015-01-23 09:50:00,104.79,104.87,104.77,104.78,11000.0,95.1717,95.2444,95.1536,95.1627,11000.0
2015-01-23 09:55:00,104.77,104.91,104.77,104.91,11200.0,95.1536,95.2807,95.1536,95.2807,11200.0
2015-01-23 10:00:00,104.89,105.02,104.88,104.91,4100.0,95.2626,95.3806,95.2535,95.2807,4100.0
2015-01-23 10:05:00,104.96,105.03,104.94,104.96,2500.0,95.3261,95.3897,95.308,95.3261,2500.0
2015-01-23 10:10:00,104.95,104.99,104.87,104.89,1900.0,95.317,95.3534,95.2444,95.2626,1900.0
2015-01-23 10:15:00,104.87,104.87,104.83,104.83,2000.0,95.2444,95.2444,95.2081,95.2081,2000.0
2015-01-23 10:20:00,104.88,104.96,104.82,104.89,4600.0,95.2535,95.3261,95.199,95.2626,4600.0
2015-01-23 10:25:00,104.91,104.94,104.81,104.88,6300.0,95.2807,95.308,95.1899,95.2535,6300.0
2015-01-23 10:30:00,104.91,104.95,104.83,104.83,1700.0,95.2807,95.317,95.2081,95.2081,1700.0
2015-01-23 10:35:00,104.83,104.84,104.76,104.8,6300.0,95.2081,95.2171,95.1445,95.1808,6300.0
2015-01-23 10:40:00,104.77,104.78,104.66,104.66,2500.0,95.1536,95.1627,95.0537,95.0537,2500.0
2015-01-23 10:45:00,104.66,104.67,104.57,104.66,4200.0,95.0537,95.0627,94.9719,95.0537,4200.0
2015-01-23 10:50:00,104.69,104.88,104.66,104.85,3500.0,95.0809,95.2535,95.0537,95.2262,3500.0
2015-01-23 10:55:00,104.9,105.0,104.85,104.92,3800.0,95.2716,95.3625,95.2262,95.2898,3800.0
2015-01-23 11:00:00,104.92,104.94,104.92,104.94,7600.0,95.2898,95.308,95.2898,95.308,7600.0
2015-01-23 11:05:00,104.96,104.96,104.89,104.89,4200.0,95.3261,95.3261,95.2626,95.2626,4200.0
2015-01-23 11:10:00,104.91,104.94,104.8,104.82,2000.0,95.2807,95.308,95.1808,95.199,2000.0
2015-01-23 11:15:00,104.82,104.9,104.82,104.9,2000.0,95.199,95.2716,95.199,95.2716,2000.0
2015-01-23 11:20:00,104.91,104.97,104.91,104.97,2600.0,95.2807,95.3352,95.2807,95.3352,2600.0
2015-01-23 11:25:00,104.99,105.03,104.95,105.03,16500.0,95.3534,95.3897,95.317,95.3897,16500.0
2015-01-23 11:30:00,105.02,105.03,104.98,105.02,2700.0,95.3806,95.3897,95.3443,95.3806,2700.0
2015-01-23 11:35:00,105.0,105.01,104.98,105.0,4500.0,95.3625,95.3715,95.3443,95.3625,4500.0
2015-01-23 11:40:00,104.97,105.0,104.95,105.0,3800.0,95.3352,95.3625,95.317,95.3625,3800.0
2015-01-23 11:45:00,105.0,105.04,104.98,105.01,1400.0,95.3625,95.3988,95.3443,95.3715,1400.0
2015-01-23 11:50:00,105.0,105.02,104.9,104.91,2500.0,95.3625,95.3806,95.2716,95.2807,2500.0
2015-01-23 11:55:00,104.93,104.95,104.89,104.93,2500.0,95.2989,95.317,95.2626,95.2989,2500.0
2015-01-23 12:00:00,104.92,104.97,104.92,104.97,2900.0,95.2898,95.3352,95.2898,95.3352,2900.0
2015-01-23 12:05:00,104.95,105.01,104.94,105.01,2600.0,95.317,95.3715,95.308,95.3715,2600.0
2015-01-23 12:10:00,104.98,105.13,104.97,105.1,3200.0,95.3443,95.4805,95.3352,95.4533,3200.0
2015-01-23 12:15:00,105.08,105.09,104.91,104.93,41100.0,95.4351,95.4442,95.2807,95.2989,41100.0
2015-01-23 12:20:00,104.95,104.98,104.88,104.98,1800.0,95.317,95.3443,95.2535,95.3443,1800.0
2015-01-23 12:25:00,104.98,105.04,104.96,105.04,3000.0,95.3443,95.3988,95.3261,95.3988,3000.0
2015-01-23 12:30:00,105.02,105.07,105.01,105.07,7400.0,95.3806,95.426,95.3715,95.426,7400.0
2015-01-23 12:35:00,105.06,105.15,105.06,105.12,3400.0,95.417,95.4987,95.417,95.4714,3400.0
2015-01-23 12:40:00,105.11,105.12,105.08,105.11,6500.0,95.4624,95.4714,95.4351,95.4624,6500.0
2015-01-23 12:45:00,105.1,105.12,105.07,105.07,1400.0,95.4533,95.4714,95.426,95.426,1400.0
2015-01-23 12:50:00,105.09,105.14,105.07,105.11,1400.0,95.4442,95.4896,95.426,95.4624,1400.0
2015-01-23 12:55:00,105.04,105.09,105.03,105.07,4400.0,95.3988,95.4442,95.3897,95.426,4400.0
2015-01-23 13:00:00,105.08,105.12,105.02,105.05,11000.0,95.4351,95.4714,95.3806,95.4079,11000.0
2015-01-23 13:05:00,105.05,105.1,105.03,105.07,6500.0,95.4079,95.4533,95.3897,95.426,6500.0
2015-01-23 13:10:00,105.1,105.14,105.1,105.1,2200.0,95.4533,95.4896,95.4533,95.4533,2200.0
2015-01-23 13:15:00,105.09,105.1,104.93,104.97,20700.0,95.4442,95.4533,95.2989,95.3352,20700.0
2015-01-23 13:20:00,105.0,105.03,104.99,105.01,1300.0,95.3625,95.3897,95.3534,95.3715,1300.0
2015-01-23 13:25:00,105.07,105.07,105.0,105.03,14200.0,95.426,95.426,95.3625,95.3897,14200.0
2015-01-23 13:30:00,105.03,105.07,105.03,105.04,7400.0,95.3897,95.426,95.3897,95.3988,7400.0
2015-01-23 13:35:00,105.05,105.13,105.05,105.12,3700.0,95.4079,95.4805,95.4079,95.4714,3700.0
2015-01-23 13:40:00,105.12,105.2,105.12,105.17,7400.0,95.4714,95.5441,95.4714,95.5169,7400.0
2015-01-23 13:45:00,105.17,105.19,105.12,105.18,3000.0,95.5169,95.535,95.4714,95.5259,3000.0
2015-01-23 13:50:00,105.19,105.23,105.17,105.21,7100.0,95.535,95.5713,95.5169,95.5532,7100.0
2015-01-23 13:55:00,105.21,105.21,105.15,105.17,2800.0,95.5532,95.5532,95.4987,95.5169,2800.0
2015-01-23 14:00:00,105.15,105.18,105.14,105.17,3700.0,95.4987,95.5259,95.4896,95.5169,3700.0
2015-01-23 14:05:00,105.15,105.15,105.09,105.13,49700.0,95.4987,95.4987,95.4442,95.4805,49700.0
2015-01-23 14:10:00,105.12,105.12,105.05,105.08,8700.0,95.4714,95.4714,95.4079,95.4351,8700.0
2015-01-23 14:15:00,105.07,105.09,104.99,105.04,16600.0,95.426,95.4442,95.3534,95.3988,16600.0
2015-01-23 14:20:00,105.05,105.06,105.02,105.05,3200.0,95.4079,95.417,95.3806,95.4079,3200.0
2015-01-23 14:25:00,105.04,105.12,105.03,105.07,68900.0,95.3988,95.4714,95.3897,95.426,68900.0
2015-01-23 14:30:00,105.09,105.09,105.02,105.07,16900.0,95.4442,95.4442,95.3806,95.426,16900.0
2015-01-23 14:35:00,105.05,105.05,104.97,104.98,9400.0,95.4079,95.4079,95.3352,95.3443,9400.0
2015-01-23 14:40:00,105.02,105.02,104.98,104.98,6700.0,95.3806,95.3806,95.3443,95.3443,6700.0
2015-01-23 14:45:00,104.99,105.0,104.93,104.93,2900.0,95.3534,95.3625,95.2989,95.2989,2900.0
2015-01-23 14:50:00,104.88,104.95,104.87,104.92,3600.0,95.2535,95.317,95.2444,95.2898,3600.0
2015-01-23 14:55:00,104.93,104.95,104.87,104.88,11300.0,95.2989,95.317,95.2444,95.2535,11300.0
2015-01-23 15:00:00,104.88,104.88,104.8,104.83,8200.0,95.2535,95.2535,95.1808,95.2081,8200.0
2015-01-23 15:05:00,104.83,104.88,104.76,104.87,5500.0,95.2081,95.2535,95.1445,95.2444,5500.0
2015-01-23 15:10:00,104.86,104.93,104.84,104.86,7600.0,95.2353,95.2989,95.2171,95.2353,7600.0
2015-01-23 15:15:00,104.85,104.9,104.82,104.87,14200.0,95.2262,95.2716,95.199,95.2444,14200.0
2015-01-23 15:20:00,104.87,104.89,104.82,104.88,14100.0,95.2444,95.2626,95.199,95.2535,14100.0
2015-01-23 15:25:00,104.88,104.93,104.87,104.92,6100.0,95.2535,95.2989,95.2444,95.2898,6100.0
2015-01-23 15:30:00,104.89,104.92,104.82,104.86,10100.0,95.2626,95.2898,95.199,95.2353,10100.0
2015-01-23 15:35:00,104.84,104.87,104.78,104.79,10300.0,95.2171,95.2444,95.1627,95.1717,10300.0
2015-01-23 15:40:00,104.79,104.86,104.79,104.84,6300.0,95.1717,95.2353,95.1717,95.2171,6300.0
2015-01-23 15:45:00,104.83,104.85,104.75,104.81,15400.0,95.2081,95.2262,95.1354,95.1899,15400.0
2015-01-23 15:50:00,104.82,104.82,104.7,104.73,9100.0,95.199,95.199,95.09,95.1172,9100.0
2015-01-23 15:55:00,104.75,104.77,104.66,104.77,20700.0,95.1354,95.1536,95.0537,95.1536,20700.0
2015-01-26 09:30:00,104.66,104.71,104.52,104.53,19100.0,95.0537,95.0991,94.9265,94.9356,19100.0
2015-01-26 09:35:00,104.52,104.64,104.49,104.54,12500.0,94.9265,95.0355,94.8993,94.9447,12500.0
2015-01-26 09:40:00,104.51,104.64,104.45,104.48,5600.0,94.9174,95.0355,94.8629,94.8902,5600.0
2015-01-26 09:45:00,104.43,104.46,104.37,104.43,4000.0,94.8448,94.872,94.7903,94.8448,4000.0
2015-01-26 09:50:00,104.38,104.61,104.38,104.61,2600.0,94.7994,95.0083,94.7994,95.0083,2600.0
2015-01-26 09:55:00,104.63,104.63,104.5,104.6,3300.0,95.0264,95.0264,94.9084,94.9992,3300.0
2015-01-26 10:00:00,104.6,104.67,104.56,104.67,2000.0,94.9992,95.0627,94.9628,95.0627,2000.0
2015-01-26 10:05:00,104.72,104.81,104.68,104.75,5500.0,95.1082,95.1899,95.0718,95.1354,5500.0
2015-01-26 10:10:00,104.73,104.77,104.7,104.75,2100.0,95.1172,95.1536,95.09,95.1354,2100.0
2015-01-26 10:15:00,104.77,104.77,104.61,104.64,1900.0,95.1536,95.1536,95.0083,95.0355,1900.0
2015-01-26 10:20:00,104.65,104.68,104.61,104.63,3800.0,95.0446,95.0718,95.0083,95.0264,3800.0
2015-01-26 10:25:00,104.66,104.72,104.65,104.68,5700.0,95.0537,95.1082,95.0446,95.0718,5700.0
2015-01-26 10:30:00,104.65,104.7,104.61,104.61,2500.0,95.0446,95.09,95.0083,95.0083,2500.0
2015-01-26 10:35:00,104.68,104.75,104.67,104.7,900.0,95.0718,95.1354,95.0627,95.09,900.0
2015-01-26 10:40:00,104.71,104.82,104.71,104.82,7900.0,95.0991,95.199,95.0991,95.199,7900.0
2015-01-26 10:45:00,104.86,104.92,104.82,104.88,4500.0,95.2353,95.2898,95.199,95.2535,4500.0
2015-01-26 10:50:00,104.95,104.97,104.87,104.87,2200.0,95.317,95.3352,95.2444,95.2444,2200.0
2015-01-26 10:55:00,104.87,104.92,104.85,104.92,1500.0,95.2444,95.2898,95.2262,95.2898,1500.0
2015-01-26 11:00:00,104.92,104.92,104.84,104.91,8100.0,95.2898,95.2898,95.2171,95.2807,8100.0
2015-01-26 11:05:00,104.95,104.97,104.88,104.89,5700.0,95.317,95.3352,95.2535,95.2626,5700.0
2015-01-26 11:10:00,104.87,104.92,104.86,104.89,4100.0,95.2444,95.2898,95.2353,95.2626,4100.0
2015-01-26 11:15:00,104.94,104.94,104.82,104.82,7200.0,95.308,95.308,95.199,95.199,7200.0
2015-01-26 11:20:00,104.84,104.89,104.83,104.84,11400.0,95.2171,95.2626,95.2081,95.2171,11400.0
2015-01-26 11:25:00,104.82,104.83,104.77,104.77,2400.0,95.199,95.2081,95.1536,95.1536,2400.0
2015-01-26 11:30:00,104.8,104.85,104.76,104.76,9800.0,95.1808,95.2262,95.1445,95.1445,9800.0
2015-01-26 11:35:00,104.73,104.81,104.73,104.77,10300.0,95.1172,95.1899,95.1172,95.1536,10300.0
2015-01-26 11:40:00,104.77,104.86,104.77,104.83,8300.0,95.1536,95.2353,95.1536,95.2081,8300.0
2015-01-26 11:45:00,104.83,104.86,104.81,104.85,1700.0,95.2081,95.2353,95.1899,95.2262,1700.0
2015-01-26 11:50:00,104.86,104.95,104.82,104.95,242600.0,95.2353,95.317,95.199,95.317,242600.0
2015-01-26 11:55:00,104.93,104.96,104.93,104.96,900.0,95.2989,95.3261,95.2989,95.3261,900.0
2015-01-26 12:00:00,104.97,104.98,104.94,104.96,4200.0,95.3352,95.3443,95.308,95.3261,4200.0
2015-01-26 12:05:00,104.96,104.97,104.92,104.97,1100.0,95.3261,95.3352,95.2898,95.3352,1100.0
2015-01-26 12:10:00,105.01,105.05,104.99,105.0,13900.0,95.3715,95.4079,95.3534,95.3625,13900.0
2015-01-26 12:15:00,104.98,105.01,104.96,105.01,4300.0,95.3443,95.3715,95.3261,95.3715,4300.0
2015-01-26 12:20:00,105.02,105.04,104.97,104.98,3900.0,95.3806,95.3988,95.3352,95.3443,3900.0
2015-01-26 12:25:00,104.98,105.0,104.97,104.98,600.0,95.3443,95.3625,95.3352,95.3443,600.0
2015-01-26 12:30:00,105.0,105.02,104.92,104.93,4900.0,95.3625,95.3806,95.2898,95.2989,4900.0
2015-01-26 12:35:00,104.9,104.92,104.86,104.88,3200.0,95.2716,95.2898,95.2353,95.2535,3200.0
2015-01-26 12:40:00,104.94,104.94,104.9,104.91,400.0,95.308,95.308,95.2716,95.2807,400.0
2015-01-26 12:45:00,104.93,104.93,104.86,104.86,500.0,95.2989,95.2989,95.2353,95.2353,500.0
2015-01-26 12:50:00,104.88,104.93,104.87,104.92,46000.0,95.2535,95.2989,95.2444,95.2898,46000.0
2015-01-26 12:55:00,104.91,104.94,104.89,104.94,900.0,95.2807,95.308,95.2626,95.308,900.0
2015-01-26 13:00:00,104.92,104.92,104.87,104.89,2300.0,95.2898,95.2898,95.2444,95.2626,2300.0
2015-01-26 13:05:00,104.91,104.92,104.86,104.87,4700.0,95.2807,95.2898,95.2353,95.2444,4700.0
2015-01-26 13:10:00,104.88,104.93,104.87,104.93,16800.0,95.2535,95.2989,95.2444,95.2989,16800.0
2015-01-26 13:15:00,104.95,105.01,104.95,104.98,4200.0,95.317,95.3715,95.317,95.3443,4200.0
2015-01-26 13:20:00,104.97,104.98,104.94,104.95,1200.0,95.3352,95.3443,95.308,95.317,1200.0
2015-01-26 13:25:00,104.96,104.99,104.94,104.97,6200.0,95.3261,95.3534,95.308,95.3352,6200.0
2015-01-26 13:30:00,104.96,105.05,104.96,105.02,2200.0,95.3261,95.4079,95.3261,95.3806,2200.0
2015-01-26 13:35:00,105.03,105.04,105.0,105.01,17600.0,95.3897,95.3988,95.3625,95.3715,17600.0
2015-01-26 13:40:00,105.02,105.07,105.01,105.07,7100.0,95.3806,95.426,95.3715,95.426,7100.0
2015-01-26 13:45:00,105.08,105.19,105.04,105.19,10700.0,95.4351,95.535,95.3988,95.535,10700.0
2015-01-26 13:50:00,105.2,105.21,105.16,105.17,3500.0,95.5441,95.5532,95.5078,95.5169,3500.0
2015-01-26 13:55:00,105.15,105.17,105.12,105.15,9300.0,95.4987,95.5169,95.4714,95.4987,9300.0
2015-01-26 14:00:00,105.14,105.18,105.12,105.14,10800.0,95.4896,95.5259,95.4714,95.4896,10800.0
2015-01-26 14:05:00,105.13,105.14,105.11,105.14,6700.0,95.4805,95.4896,95.4624,95.4896,6700.0
2015-01-26 14:10:00,105.15,105.15,105.06,105.07,5500.0,95.4987,95.4987,95.417,95.426,5500.0
2015-01-26 14:15:00,105.09,105.11,105.08,105.1,4800.0,95.4442,95.4624,95.4351,95.4533,4800.0
2015-01-26 14:20:00,105.08,105.08,105.05,105.05,1500.0,95.4351,95.4351,95.4079,95.4079,1500.0
2015-01-26 14:25:00,105.06,105.09,105.02,105.09,10800.0,95.417,95.4442,95.3806,95.4442,10800.0
2015-01-26 14:30:00,105.09,105.11,105.09,105.11,2100.0,95.4442,95.4624,95.4442,95.4624,2100.0
2015-01-26 14:35:00,105.08,105.11,105.08,105.11,3600.0,95.4351,95.4624,95.4351,95.4624,3600.0
2015-01-26 14:40:00,105.11,105.14,105.09,105.1,3100.0,95.4624,95.4896,95.4442,95.4533,3100.0
2015-01-26 14:45:00,105.03,105.03,104.96,104.99,3400.0,95.3897,95.3897,95.3261,95.3534,3400.0
2015-01-26 14:50:00,105.0,105.0,104.96,104.99,3800.0,95.3625,95.3625,95.3261,95.3534,3800.0
2015-01-26 14:55:00,105.02,105.04,105.0,105.02,4000.0,95.3806,95.3988,95.3625,95.3806,4000.0
2015-01-26 15:00:00,105.01,105.01,104.94,104.96,4000.0,95.3715,95.3715,95.308,95.3261,4000.0
2015-01-26 15:05:00,104.98,105.03,104.97,105.0,33300.0,95.3443,95.3897,95.3352,95.3625,33300.0
2015-01-26 15:10:00,105.03,105.08,104.99,105.04,16000.0,95.3897,95.4351,95.3534,95.3988,16000.0
2015-01-26 15:15:00,105.0,105.0,104.92,104.97,12400.0,95.3625,95.3625,95.2898,95.3352,12400.0
2015-01-26 15:20:00,104.96,105.03,104.96,105.01,7700.0,95.3261,95.3897,95.3261,95.3715,7700.0
2015-01-26 15:25:00,105.02,105.04,104.97,105.0,7600.0,95.3806,95.3988,95.3352,95.3625,7600.0
2015-01-26 15:30:00,104.97,104.99,104.95,104.96,4900.0,95.3352,95.3534,95.317,95.3261,4900.0
2015-01-26 15:35:00,104.99,105.09,104.98,105.08,18900.0,95.3534,95.4442,95.3443,95.4351,18900.0
2015-01-26 15:40:00,105.07,105.07,104.99,105.02,6500.0,95.426,95.426,95.3534,95.3806,6500.0
2015-01-26 15:45:00,105.06,105.07,105.05,105.05,4600.0,95.417,95.426,95.4079,95.4079,4600.0
2015-01-26 15:50:00,105.04,105.12,105.04,105.12,3400.0,95.3988,95.4714,95.3988,95.4714,3400.0
2015-01-26 15:55:00,105.11,105.19,105.11,105.13,14600.0,95.4624,95.535,95.4624,95.4805,14600.0
2015-01-27 09:30:00,104.15,104.2,104.01,104.11,15300.0,94.5905,94.6359,94.4633,94.5541,15300.0
2015-01-27 09:35:00,104.11,104.24,103.9,104.24,8100.0,94.5541,94.6722,94.3634,94.6722,8100.0
2015-01-27 09:40:00,104.26,104.35,104.15,104.19,10000.0,94.6904,94.7721,94.5905,94.6268,10000.0
2015-01-27 09:45:00,104.19,104.28,104.12,104.17,11700.0,94.6268,94.7085,94.5632,94.6086,11700.0
2015-01-27 09:50:00,104.15,104.2,103.99,104.06,8100.0,94.5905,94.6359,94.4452,94.5087,8100.0
2015-01-27 09:55:00,104.03,104.05,103.96,104.03,5500.0,94.4815,94.4997,94.4179,94.4815,5500.0
2015-01-27 10:00:00,104.04,104.15,103.94,104.13,15000.0,94.4906,94.5905,94.3998,94.5723,15000.0
2015-01-27 10:05:00,104.2,104.21,104.06,104.13,4400.0,94.6359,94.645,94.5087,94.5723,4400.0
2015-01-27 10:10:00,104.19,104.26,104.05,104.08,7800.0,94.6268,94.6904,94.4997,94.5269,7800.0
2015-01-27 10:15:00,104.06,104.1,104.0,104.05,5400.0,94.5087,94.5451,94.4542,94.4997,5400.0
2015-01-27 10:20:00,104.01,104.07,103.91,103.95,3400.0,94.4633,94.5178,94.3725,94.4088,3400.0
2015-01-27 10:25:00,103.93,104.11,103.92,104.05,4500.0,94.3907,94.5541,94.3816,94.4997,4500.0
2015-01-27 10:30:00,103.88,103.88,103.72,103.73,9200.0,94.3453,94.3453,94.1999,94.209,9200.0
2015-01-27 10:35:00,103.72,103.72,103.59,103.71,4800.0,94.1999,94.1999,94.0819,94.1909,4800.0
2015-01-27 10:40:00,103.64,103.64,103.44,103.45,11200.0,94.1273,94.1273,93.9456,93.9547,11200.0
2015-01-27 10:45:00,103.44,103.53,103.41,103.53,8500.0,93.9456,94.0274,93.9184,94.0274,8500.0
2015-01-27 10:50:00,103.52,103.62,103.51,103.62,9600.0,94.0183,94.1091,94.0092,94.1091,9600.0
2015-01-27 10:55:00,103.6,103.72,103.6,103.7,13100.0,94.091,94.1999,94.091,94.1818,13100.0
2015-01-27 11:00:00,103.72,103.74,103.62,103.65,3200.0,94.1999,94.2181,94.1091,94.1364,3200.0
2015-01-27 11:05:00,103.65,103.76,103.64,103.76,6200.0,94.1364,94.2363,94.1273,94.2363,6200.0
2015-01-27 11:10:00,103.78,103.82,103.74,103.79,12700.0,94.2544,94.2908,94.2181,94.2635,12700.0
2015-01-27 11:15:00,103.8,103.83,103.77,103.79,5300.0,94.2726,94.2998,94.2454,94.2635,5300.0
2015-01-27 11:20:00,103.82,103.84,103.79,103.8,2700.0,94.2908,94.3089,94.2635,94.2726,2700.0
2015-01-27 11:25:00,103.79,103.91,103.7,103.91,10400.0,94.2635,94.3725,94.1818,94.3725,10400.0
2015-01-27 11:30:00,103.92,104.01,103.89,103.96,10200.0,94.3816,94.4633,94.3543,94.4179,10200.0
2015-01-27 11:35:00,103.96,104.03,103.93,103.97,12200.0,94.4179,94.4815,94.3907,94.427,12200.0
2015-01-27 11:40:00,103.95,103.95,103.9,103.93,3700.0,94.4088,94.4088,94.3634,94.3907,3700.0
2015-01-27 11:45:00,103.95,104.04,103.93,104.01,4000.0,94.4088,94.4906,94.3907,94.4633,4000.0
2015-01-27 11:50:00,104.03,104.08,103.97,103.97,15500.0,94.4815,94.5269,94.427,94.427,15500.0
2015-01-27 11:55:00,103.98,104.0,103.87,103.87,3300.0,94.4361,94.4542,94.3362,94.3362,3300.0
2015-01-27 12:00:00,103.88,103.93,103.84,103.92,4100.0,94.3453,94.3907,94.3089,94.3816,4100.0
2015-01-27 12:05:00,103.87,103.95,103.84,103.95,4200.0,94.3362,94.4088,94.3089,94.4088,4200.0
2015-01-27 12:10:00,103.95,103.95,103.88,103.9,4000.0,94.4088,94.4088,94.3453,94.3634,4000.0
2015-01-27 12:15:00,103.92,103.96,103.88,103.91,7600.0,94.3816,94.4179,94.3453,94.3725,7600.0
2015-01-27 12:20:00,103.91,103.98,103.9,103.94,2100.0,94.3725,94.4361,94.3634,94.3998,2100.0
2015-01-27 12:25:00,103.93,104.17,103.92,104.16,8900.0,94.3907,94.6086,94.3816,94.5996,8900.0
2015-01-27 12:30:00,104.19,104.2,104.15,104.2,3900.0,94.6268,94.6359,94.5905,94.6359,3900.0
2015-01-27 12:35:00,104.17,104.2,104.12,104.19,117200.0,94.6086,94.6359,94.5632,94.6268,117200.0
2015-01-27 12:40:00,104.19,104.2,104.15,104.19,19800.0,94.6268,94.6359,94.5905,94.6268,19800.0
2015-01-27 12:45:00,104.15,104.17,104.06,104.08,15000.0,94.5905,94.6086,94.5087,94.5269,15000.0
2015-01-27 12:50:00,104.09,104.13,104.05,104.11,8400.0,94.536,94.5723,94.4997,94.5541,8400.0
2015-01-27 12:55:00,104.11,104.21,104.11,104.21,4800.0,94.5541,94.645,94.5541,94.645,4800.0
2015-01-27 13:00:00,104.23,104.26,104.16,104.2,29300.0,94.6631,94.6904,94.5996,94.6359,29300.0
2015-01-27 13:05:00,104.19,104.22,104.15,104.21,96800.0,94.6268,94.6541,94.5905,94.645,96800.0
2015-01-27 13:10:00,104.21,104.25,104.2,104.24,35700.0,94.645,94.6813,94.6359,94.6722,35700.0
2015-01-27 13:15:00,104.26,104.38,104.25,104.37,7600.0,94.6904,94.7994,94.6813,94.7903,7600.0
2015-01-27 13:20:00,104.38,104.44,104.37,104.38,7600.0,94.7994,94.8539,94.7903,94.7994,7600.0
2015-01-27 13:25:00,104.39,104.46,104.37,104.44,29800.0,94.8084,94.872,94.7903,94.8539,29800.0
2015-01-27 13:30:00,104.44,104.51,104.41,104.41,66900.0,94.8539,94.9174,94.8266,94.8266,66900.0
2015-01-27 13:35:00,104.4,104.45,104.39,104.43,10000.0,94.8175,94.8629,94.8084,94.8448,10000.0
2015-01-27 13:40:00,104.46,104.47,104.34,104.35,9000.0,94.872,94.8811,94.763,94.7721,9000.0
2015-01-27 13:45:00,104.31,104.37,104.31,104.37,4500.0,94.7358,94.7903,94.7358,94.7903,4500.0
2015-01-27 13:50:00,104.35,104.37,104.28,104.28,14100.0,94.7721,94.7903,94.7085,94.7085,14100.0
2015-01-27 13:55:00,104.28,104.28,104.21,104.27,5600.0,94.7085,94.7085,94.645,94.6995,5600.0
2015-01-27 14:00:00,104.27,104.34,104.26,104.34,25600.0,94.6995,94.763,94.6904,94.763,25600.0
2015-01-27 14:05:00,104.31,104.39,104.31,104.33,34900.0,94.7358,94.8084,94.7358,94.754,34900.0
2015-01-27 14:10:00,104.33,104.39,104.3,104.39,8000.0,94.754,94.8084,94.7267,94.8084,8000.0
2015-01-27 14:15:00,104.4,104.51,104.35,104.5,7200.0,94.8175,94.9174,94.7721,94.9084,7200.0
2015-01-27 14:20:00,104.53,104.64,104.51,104.57,16100.0,94.9356,95.0355,94.9174,94.9719,16100.0
2015-01-27 14:25:00,104.59,104.65,104.59,104.62,5800.0,94.9901,95.0446,94.9901,95.0173,5800.0
2015-01-27 14:30:00,104.62,104.63,104.54,104.58,10700.0,95.0173,95.0264,94.9447,94.981,10700.0
2015-01-27 14:35:00,104.56,104.62,104.51,104.62,2100.0,94.9628,95.0173,94.9174,95.0173,2100.0
2015-01-27 14:40:00,104.6,104.61,104.48,104.57,9700.0,94.9992,95.0083,94.8902,94.9719,9700.0
2015-01-27 14:45:00,104.57,104.57,104.49,104.57,4900.0,94.9719,94.9719,94.8993,94.9719,4900.0
2015-01-27 14:50:00,104.57,104.59,104.43,104.44,3800.0,94.9719,94.9901,94.8448,94.8539,3800.0
2015-01-27 14:55:00,104.42,104.44,104.31,104.32,6000.0,94.8357,94.8539,94.7358,94.7449,6000.0
2015-01-27 15:00:00,104.32,104.42,104.32,104.37,6600.0,94.7449,94.8357,94.7449,94.7903,6600.0
2015-01-27 15:05:00,104.38,104.38,104.28,104.36,20100.0,94.7994,94.7994,94.7085,94.7812,20100.0
2015-01-27 15:10:00,104.38,104.41,104.34,104.34,4900.0,94.7994,94.8266,94.763,94.763,4900.0
2015-01-27 15:15:00,104.33,104.34,104.23,104.24,3900.0,94.754,94.763,94.6631,94.6722,3900.0
2015-01-27 15:20:00,104.23,104.24,104.1,104.15,39500.0,94.6631,94.6722,94.5451,94.5905,39500.0
2015-01-27 15:25:00,104.15,104.15,104.0,104.01,5900.0,94.5905,94.5905,94.4542,94.4633,5900.0
2015-01-27 15:30:00,104.0,104.13,104.0,104.11,5900.0,94.4542,94.5723,94.4542,94.5541,5900.0
2015-01-27 15:35:00,104.13,104.13,103.94,104.01,4100.0,94.5723,94.5723,94.3998,94.4633,4100.0
2015-01-27 15:40:00,104.01,104.15,104.01,104.15,15500.0,94.4633,94.5905,94.4633,94.5905,15500.0
2015-01-27 15:45:00,104.15,104.15,104.01,104.03,5700.0,94.5905,94.5905,94.4633,94.4815,5700.0
2015-01-27 15:50:00,104.01,104.01,103.86,103.88,9700.0,94.4633,94.4633,94.3271,94.3453,9700.0
2015-01-27 15:55:00,103.91,103.96,103.81,103.88,15800.0,94.3725,94.4179,94.2817,94.3453,15800.0
2015-01-28 09:30:00,104.92,105.08,104.69,104.69,26700.0,95.2898,95.4351,95.0809,95.0809,26700.0
2015-01-28 09:35:00,104.69,104.69,104.52,104.63,6000.0,95.0809,95.0809,94.9265,95.0264,6000.0
2015-01-28 09:40:00,104.64,104.79,104.63,104.7,23200.0,95.0355,95.1717,95.0264,95.09,23200.0
2015-01-28 09:45:00,104.74,104.82,104.64,104.7,12200.0,95.1263,95.199,95.0355,95.09,12200.0
2015-01-28 09:50:00,104.77,104.88,104.77,104.81,9500.0,95.1536,95.2535,95.1536,95.1899,9500.0
2015-01-28 09:55:00,104.83,104.84,104.74,104.74,7800.0,95.2081,95.2171,95.1263,95.1263,7800.0
2015-01-28 10:00:00,104.68,104.76,104.68,104.69,16400.0,95.0718,95.1445,95.0718,95.0809,16400.0
2015-01-28 10:05:00,104.72,104.82,104.69,104.73,31900.0,95.1082,95.199,95.0809,95.1172,31900.0
2015-01-28 10:10:00,104.71,104.8,104.67,104.68,12200.0,95.0991,95.1808,95.0627,95.0718,12200.0
2015-01-28 10:15:00,104.62,104.63,104.48,104.51,14400.0,95.0173,95.0264,94.8902,94.9174,14400.0
2015-01-28 10:20:00,104.54,104.62,104.54,104.6,15500.0,94.9447,95.0173,94.9447,94.9992,15500.0
2015-01-28 10:25:00,104.58,104.59,104.47,104.49,6700.0,94.981,94.9901,94.8811,94.8993,6700.0
2015-01-28 10:30:00,104.48,104.55,104.27,104.27,13100.0,94.8902,94.9538,94.6995,94.6995,13100.0
2015-01-28 10:35:00,104.28,104.3,104.16,104.26,9600.0,94.7085,94.7267,94.5996,94.6904,9600.0
2015-01-28 10:40:00,104.23,104.28,104.09,104.09,9700.0,94.6631,94.7085,94.536,94.536,9700.0
2015-01-28 10:45:00,104.09,104.1,103.98,104.02,12900.0,94.536,94.5451,94.4361,94.4724,12900.0
2015-01-28 10:50:00,104.09,104.13,104.04,104.04,6400.0,94.536,94.5723,94.4906,94.4906,6400.0
2015-01-28 10:55:00,104.04,104.04,103.85,103.91,26700.0,94.4906,94.4906,94.318,94.3725,26700.0
2015-01-28 11:00:00,103.92,104.05,103.87,104.02,20800.0,94.3816,94.4997,94.3362,94.4724,20800.0
2015-01-28 11:05:00,104.04,104.14,104.03,104.14,8400.0,94.4906,94.5814,94.4815,94.5814,8400.0
2015-01-28 11:10:00,104.12,104.13,103.87,103.87,8700.0,94.5632,94.5723,94.3362,94.3362,8700.0
2015-01-28 11:15:00,103.87,103.88,103.74,103.86,8500.0,94.3362,94.3453,94.2181,94.3271,8500.0
2015-01-28 11:20:00,103.85,103.92,103.75,103.89,13100.0,94.318,94.3816,94.2272,94.3543,13100.0
2015-01-28 11:25:00,103.89,104.01,103.85,103.97,15300.0,94.3543,94.4633,94.318,94.427,15300.0
2015-01-28 11:30:00,103.97,104.07,103.95,104.05,12500.0,94.427,94.5178,94.4088,94.4997,12500.0
2015-01-28 11:35:00,104.04,104.15,104.04,104.08,15500.0,94.4906,94.5905,94.4906,94.5269,15500.0
2015-01-28 11:40:00,104.08,104.11,104.05,104.1,14000.0,94.5269,94.5541,94.4997,94.5451,14000.0
2015-01-28 11:45:00,104.1,104.24,104.09,104.23,20800.0,94.5451,94.6722,94.536,94.6631,20800.0
2015-01-28 11:50:00,104.21,104.21,104.1,104.1,10900.0,94.645,94.645,94.5451,94.5451,10900.0
2015-01-28 11:55:00,104.13,104.16,104.05,104.15,10100.0,94.5723,94.5996,94.4997,94.5905,10100.0
2015-01-28 12:00:00,104.16,104.28,104.14,104.28,5800.0,94.5996,94.7085,94.5814,94.7085,5800.0
2015-01-28 12:05:00,104.27,104.3,104.24,104.28,6100.0,94.6995,94.7267,94.6722,94.7085,6100.0
2015-01-28 12:10:00,104.25,104.28,104.23,104.27,1900.0,94.6813,94.7085,94.6631,94.6995,1900.0
2015-01-28 12:15:00,104.27,104.46,104.27,104.46,6300.0,94.6995,94.872,94.6995,94.872,6300.0
2015-01-28 12:20:00,104.43,104.45,104.4,104.45,23900.0,94.8448,94.8629,94.8175,94.8629,23900.0
2015-01-28 12:25:00,104.45,104.53,104.42,104.48,4900.0,94.8629,94.9356,94.8357,94.8902,4900.0
2015-01-28 12:30:00,104.5,104.5,104.45,104.47,2000.0,94.9084,94.9084,94.8629,94.8811,2000.0
2015-01-28 12:35:00,104.47,104.47,104.37,104.38,2800.0,94.8811,94.8811,94.7903,94.7994,2800.0
2015-01-28 12:40:00,104.38,104.39,104.35,104.39,2000.0,94.7994,94.8084,94.7721,94.8084,2000.0
2015-01-28 12:45:00,104.43,104.48,104.41,104.46,13700.0,94.8448,94.8902,94.8266,94.872,13700.0
2015-01-28 12:50:00,104.46,104.5,104.38,104.4,4000.0,94.872,94.9084,94.7994,94.8175,4000.0
2015-01-28 12:55:00,104.42,104.46,104.39,104.39,2100.0,94.8357,94.872,94.8084,94.8084,2100.0
2015-01-28 13:00:00,104.37,104.38,104.3,104.31,4100.0,94.7903,94.7994,94.7267,94.7358,4100.0
2015-01-28 13:05:00,104.31,104.34,104.31,104.33,1600.0,94.7358,94.763,94.7358,94.754,1600.0
2015-01-28 13:10:00,104.35,104.36,104.22,104.22,4800.0,94.7721,94.7812,94.6541,94.6541,4800.0
2015-01-28 13:15:00,104.25,104.31,104.24,104.31,11600.0,94.6813,94.7358,94.6722,94.7358,11600.0
2015-01-28 13:20:00,104.26,104.36,104.25,104.33,17800.0,94.6904,94.7812,94.6813,94.754,17800.0
2015-01-28 13:25:00,104.34,104.34,104.25,104.25,6200.0,94.763,94.763,94.6813,94.6813,6200.0
2015-01-28 13:30:00,104.24,104.39,104.23,104.39,3400.0,94.6722,94.8084,94.6631,94.8084,3400.0
2015-01-28 13:35:00,104.34,104.38,104.33,104.35,9400.0,94.763,94.7994,94.754,94.7721,9400.0
2015-01-28 13:40:00,104.37,104.38,104.3,104.32,2000.0,94.7903,94.7994,94.7267,94.7449,2000.0
2015-01-28 13:45:00,104.33,104.38,104.31,104.36,5000.0,94.754,94.7994,94.7358,94.7812,5000.0
2015-01-28 13:50:00,104.35,104.41,104.35,104.37,4200.0,94.7721,94.8266,94.7721,94.7903,4200.0
2015-01-28 13:55:00,104.36,104.36,104.19,104.2,13600.0,94.7812,94.7812,94.6268,94.6359,13600.0
2015-01-28 14:00:00,104.21,104.55,104.21,104.49,6900.0,94.645,94.9538,94.645,94.8993,6900.0
2015-01-28 14:05:00,104.41,104.41,104.08,104.09,12500.0,94.8266,94.8266,94.5269,94.536,12500.0
2015-01-28 14:10:00,104.14,104.18,103.91,104.15,17800.0,94.5814,94.6177,94.3725,94.5905,17800.0
2015-01-28 14:15:00,104.14,104.26,104.08,104.19,31600.0,94.5814,94.6904,94.5269,94.6268,31600.0
2015-01-28 14:20:00,104.17,104.21,104.06,104.12,3500.0,94.6086,94.645,94.5087,94.5632,3500.0
2015-01-28 14:25:00,104.1,104.13,103.84,103.9,20000.0,94.5451,94.5723,94.3089,94.3634,20000.0
2015-01-28 14:30:00,103.83,103.91,103.62,103.71,14500.0,94.2998,94.3725,94.1091,94.1909,14500.0
2015-01-28 14:35:00,103.71,103.91,103.7,103.8,17400.0,94.1909,94.3725,94.1818,94.2726,17400.0
2015-01-28 14:40:00,103.78,103.99,103.73,103.93,17600.0,94.2544,94.4452,94.209,94.3907,17600.0
2015-01-28 14:45:00,103.93,104.02,103.92,103.92,4300.0,94.3907,94.4724,94.3816,94.3816,4300.0
2015-01-28 14:50:00,103.92,104.12,103.87,104.12,8600.0,94.3816,94.5632,94.3362,94.5632,8600.0
2015-01-28 14:55:00,104.08,104.1,103.94,103.95,11500.0,94.5269,94.5451,94.3998,94.4088,11500.0
2015-01-28 15:00:00,103.97,104.1,103.94,103.99,12700.0,94.427,94.5451,94.3998,94.4452,12700.0
2015-01-28 15:05:00,103.96,103.97,103.82,103.9,10100.0,94.4179,94.427,94.2908,94.3634,10100.0
2015-01-28 15:10:00,103.89,103.92,103.71,103.71,13000.0,94.3543,94.3816,94.1909,94.1909,13000.0
2015-01-28 15:15:00,103.71,103.71,103.45,103.46,12300.0,94.1909,94.1909,93.9547,93.9638,12300.0
2015-01-28 15:20:00,103.46,103.61,103.46,103.57,7600.0,93.9638,94.1,93.9638,94.0637,7600.0
2015-01-28 15:25:00,103.49,103.49,103.33,103.43,10300.0,93.9911,93.9911,93.8457,93.9366,10300.0
2015-01-28 15:30:00,103.43,103.44,103.22,103.29,11900.0,93.9366,93.9456,93.7458,93.8094,11900.0
2015-01-28 15:35:00,103.11,103.23,103.09,103.15,3600.0,93.6459,93.7549,93.6278,93.6823,3600.0
2015-01-28 15:40:00,103.08,103.08,102.85,102.95,22800.0,93.6187,93.6187,93.4098,93.5006,22800.0
2015-01-28 15:45:00,102.93,103.08,102.82,103.04,13200.0,93.4825,93.6187,93.3826,93.5824,13200.0
2015-01-28 15:50:00,103.01,103.05,102.93,102.99,14500.0,93.5551,93.5914,93.4825,93.537,14500.0
2015-01-28 15:55:00,102.99,103.01,102.87,102.9,17100.0,93.537,93.5551,93.428,93.4552,17100.0
2015-01-29 09:30:00,103.08,103.08,102.76,102.9,21900.0,93.6187,93.6187,93.3281,93.4552,21900.0
2015-01-29 09:35:00,102.88,103.08,102.62,102.67,16300.0,93.437,93.6187,93.2009,93.2463,16300.0
2015-01-29 09:40:00,102.58,102.62,102.41,102.5,11000.0,93.1646,93.2009,93.0102,93.0919,11000.0
2015-01-29 09:45:00,102.48,102.52,102.2,102.34,15800.0,93.0738,93.1101,92.8195,92.9466,15800.0
2015-01-29 09:50:00,102.33,102.47,102.26,102.47,18700.0,92.9375,93.0647,92.874,93.0647,18700.0
2015-01-29 09:55:00,102.52,102.73,102.49,102.69,25900.0,93.1101,93.3008,93.0828,93.2645,25900.0
2015-01-29 10:00:00,102.61,102.79,102.59,102.77,12900.0,93.1918,93.3553,93.1737,93.3371,12900.0
2015-01-29 10:05:00,102.79,102.86,102.58,102.69,8000.0,93.3553,93.4189,93.1646,93.2645,8000.0
2015-01-29 10:10:00,102.66,102.74,102.61,102.62,7400.0,93.2372,93.3099,93.1918,93.2009,7400.0
2015-01-29 10:15:00,102.59,102.78,102.53,102.78,4600.0,93.1737,93.3462,93.1192,93.3462,4600.0
2015-01-29 10:20:00,102.74,102.74,102.51,102.51,4500.0,93.3099,93.3099,93.101,93.101,4500.0
2015-01-29 10:25:00,102.57,102.82,102.57,102.82,4900.0,93.1555,93.3826,93.1555,93.3826,4900.0
2015-01-29 10:30:00,102.85,102.86,102.68,102.71,7600.0,93.4098,93.4189,93.2554,93.2827,7600.0
2015-01-29 10:35:00,102.63,102.65,102.46,102.61,4600.0,93.21,93.2282,93.0556,93.1918,4600.0
2015-01-29 10:40:00,102.61,102.61,102.29,102.35,17600.0,93.1918,93.1918,92.9012,92.9557,17600.0
2015-01-29 10:45:00,102.33,102.39,102.22,102.38,3300.0,92.9375,92.992,92.8376,92.9829,3300.0
2015-01-29 10:50:00,102.45,102.45,102.3,102.34,3300.0,93.0465,93.0465,92.9103,92.9466,3300.0
2015-01-29 10:55:00,102.38,102.52,102.37,102.5,3800.0,92.9829,93.1101,92.9739,93.0919,3800.0
2015-01-29 11:00:00,102.49,102.49,102.33,102.34,16100.0,93.0828,93.0828,92.9375,92.9466,16100.0
2015-01-29 11:05:00,102.36,102.41,102.25,102.4,5000.0,92.9648,93.0102,92.8649,93.0011,5000.0
2015-01-29 11:10:00,102.46,102.55,102.46,102.52,4200.0,93.0556,93.1373,93.0556,93.1101,4200.0
2015-01-29 11:15:00,102.51,102.64,102.43,102.45,23300.0,93.101,93.2191,93.0284,93.0465,23300.0
2015-01-29 11:20:00,102.43,102.61,102.43,102.53,6000.0,93.0284,93.1918,93.0284,93.1192,6000.0
2015-01-29 11:25:00,102.47,102.5,102.37,102.5,10700.0,93.0647,93.0919,92.9739,93.0919,10700.0
2015-01-29 11:30:00,102.57,102.71,102.57,102.69,3100.0,93.1555,93.2827,93.1555,93.2645,3100.0
2015-01-29 11:35:00,102.63,102.75,102.63,102.74,2400.0,93.21,93.319,93.21,93.3099,2400.0
2015-01-29 11:40:00,102.76,102.79,102.68,102.68,3500.0,93.3281,93.3553,93.2554,93.2554,3500.0
2015-01-29 11:45:00,102.7,102.74,102.66,102.74,2000.0,93.2736,93.3099,93.2372,93.3099,2000.0
2015-01-29 11:50:00,102.75,102.92,102.74,102.87,2800.0,93.319,93.4734,93.3099,93.428,2800.0
2015-01-29 11:55:00,102.79,102.82,102.74,102.76,4500.0,93.3553,93.3826,93.3099,93.3281,4500.0
2015-01-29 12:00:00,102.75,102.88,102.74,102.87,2900.0,93.319,93.437,93.3099,93.428,2900.0
2015-01-29 12:05:00,102.93,102.95,102.82,102.85,5800.0,93.4825,93.5006,93.3826,93.4098,5800.0
2015-01-29 12:10:00,102.9,102.92,102.83,102.85,4900.0,93.4552,93.4734,93.3916,93.4098,4900.0
2015-01-29 12:15:00,102.84,102.88,102.81,102.83,2600.0,93.4007,93.437,93.3735,93.3916,2600.0
2015-01-29 12:20:00,102.85,102.85,102.69,102.78,3600.0,93.4098,93.4098,93.2645,93.3462,3600.0
2015-01-29 12:25:00,102.81,102.82,102.75,102.8,2300.0,93.3735,93.3826,93.319,93.3644,2300.0
2015-01-29 12:30:00,102.76,102.84,102.75,102.78,9900.0,93.3281,93.4007,93.319,93.3462,9900.0
2015-01-29 12:35:00,102.79,102.85,102.74,102.75,12600.0,93.3553,93.4098,93.3099,93.319,12600.0
2015-01-29 12:40:00,102.78,102.8,102.62,102.63,8100.0,93.3462,93.3644,93.2009,93.21,8100.0
2015-01-29 12:45:00,102.61,102.73,102.57,102.69,16800.0,93.1918,93.3008,93.1555,93.2645,16800.0
2015-01-29 12:50:00,102.7,102.7,102.6,102.69,4400.0,93.2736,93.2736,93.1827,93.2645,4400.0
2015-01-29 12:55:00,102.7,102.81,102.66,102.78,3400.0,93.2736,93.3735,93.2372,93.3462,3400.0
2015-01-29 13:00:00,102.77,102.8,102.73,102.76,6600.0,93.3371,93.3644,93.3008,93.3281,6600.0
2015-01-29 13:05:00,102.7,102.77,102.65,102.68,6700.0,93.2736,93.3371,93.2282,93.2554,6700.0
2015-01-29 13:10:00,102.67,102.82,102.65,102.75,6700.0,93.2463,93.3826,93.2282,93.319,6700.0
2015-01-29 13:15:00,102.8,102.89,102.8,102.84,2900.0,93.3644,93.4461,93.3644,93.4007,2900.0
2015-01-29 13:20:00,102.85,102.97,102.85,102.95,9500.0,93.4098,93.5188,93.4098,93.5006,9500.0
2015-01-29 13:25:00,102.96,103.04,102.95,103.04,8100.0,93.5097,93.5824,93.5006,93.5824,8100.0
2015-01-29 13:30:00,103.0,103.01,102.96,102.99,5900.0,93.546,93.5551,93.5097,93.537,5900.0
2015-01-29 13:35:00,103.01,103.14,103.01,103.14,12100.0,93.5551,93.6732,93.5551,93.6732,12100.0
2015-01-29 13:40:00,103.16,103.22,103.11,103.22,13200.0,93.6913,93.7458,93.6459,93.7458,13200.0
2015-01-29 13:45:00,103.15,103.29,103.15,103.29,5900.0,93.6823,93.8094,93.6823,93.8094,5900.0
2015-01-29 13:50:00,103.34,103.38,103.29,103.31,2900.0,93.8548,93.8912,93.8094,93.8276,2900.0
2015-01-29 13:55:00,103.31,103.31,103.21,103.21,2700.0,93.8276,93.8276,93.7368,93.7368,2700.0
2015-01-29 14:00:00,103.24,103.25,103.2,103.24,2500.0,93.764,93.7731,93.7277,93.764,2500.0
2015-01-29 14:05:00,103.24,103.28,103.14,103.14,6300.0,93.764,93.8003,93.6732,93.6732,6300.0
2015-01-29 14:10:00,103.13,103.2,103.1,103.2,6600.0,93.6641,93.7277,93.6369,93.7277,6600.0
2015-01-29 14:15:00,103.21,103.24,103.15,103.15,26200.0,93.7368,93.764,93.6823,93.6823,26200.0
2015-01-29 14:20:00,103.16,103.28,103.16,103.27,7700.0,93.6913,93.8003,93.6913,93.7912,7700.0
2015-01-29 14:25:00,103.29,103.4,103.28,103.4,8600.0,93.8094,93.9093,93.8003,93.9093,8600.0
2015-01-29 14:30:00,103.4,103.51,103.39,103.51,10500.0,93.9093,94.0092,93.9002,94.0092,10500.0
2015-01-29 14:35:00,103.51,103.52,103.42,103.48,15200.0,94.0092,94.0183,93.9275,93.982,15200.0
2015-01-29 14:40:00,103.46,103.47,103.36,103.39,11500.0,93.9638,93.9729,93.873,93.9002,11500.0
2015-01-29 14:45:00,103.39,103.43,103.33,103.35,24600.0,93.9002,93.9366,93.8457,93.8639,24600.0
2015-01-29 14:50:00,103.33,103.38,103.29,103.36,9000.0,93.8457,93.8912,93.8094,93.873,9000.0
2015-01-29 14:55:00,103.36,103.44,103.31,103.42,6100.0,93.873,93.9456,93.8276,93.9275,6100.0
2015-01-29 15:00:00,103.41,103.47,103.36,103.38,5900.0,93.9184,93.9729,93.873,93.8912,5900.0
2015-01-29 15:05:00,103.39,103.56,103.38,103.56,4600.0,93.9002,94.0546,93.8912,94.0546,4600.0
2015-01-29 15:10:00,103.58,103.58,103.46,103.47,4900.0,94.0728,94.0728,93.9638,93.9729,4900.0
2015-01-29 15:15:00,103.47,103.56,103.43,103.55,12000.0,93.9729,94.0546,93.9366,94.0455,12000.0
2015-01-29 15:20:00,103.63,103.8,103.59,103.79,9800.0,94.1182,94.2726,94.0819,94.2635,9800.0
2015-01-29 15:25:00,103.82,103.85,103.74,103.76,5000.0,94.2908,94.318,94.2181,94.2363,5000.0
2015-01-29 15:30:00,103.75,103.83,103.74,103.76,7500.0,94.2272,94.2998,94.2181,94.2363,7500.0
2015-01-29 15:35:00,103.79,103.94,103.75,103.94,4500.0,94.2635,94.3998,94.2272,94.3998,4500.0
2015-01-29 15:40:00,103.95,103.96,103.85,103.85,5500.0,94.4088,94.4179,94.318,94.318,5500.0
2015-01-29 15:45:00,103.82,103.84,103.76,103.79,4600.0,94.2908,94.3089,94.2363,94.2635,4600.0
2015-01-29 15:50:00,103.8,103.82,103.73,103.77,6100.0,94.2726,94.2908,94.209,94.2454,6100.0
2015-01-29 15:55:00,103.81,103.82,103.73,103.82,7000.0,94.2817,94.2908,94.209,94.2908,7000.0
2015-01-30 09:30:00,103.38,103.83,103.32,103.81,17800.0,93.8912,94.2998,93.8367,94.2817,17800.0
2015-01-30 09:35:00,103.86,103.87,103.74,103.84,3000.0,94.3271,94.3362,94.2181,94.3089,3000.0
2015-01-30 09:40:00,103.84,103.95,103.81,103.94,6300.0,94.3089,94.4088,94.2817,94.3998,6300.0
2015-01-30 09:45:00,103.91,104.05,103.87,103.87,2600.0,94.3725,94.4997,94.3362,94.3362,2600.0
2015-01-30 09:50:00,103.94,103.99,103.87,103.91,1400.0,94.3998,94.4452,94.3362,94.3725,1400.0
2015-01-30 09:55:00,103.91,103.98,103.74,103.74,2900.0,94.3725,94.4361,94.2181,94.2181,2900.0
2015-01-30 10:00:00,103.77,103.83,103.66,103.83,6300.0,94.2454,94.2998,94.1455,94.2998,6300.0
2015-01-30 10:05:00,103.82,103.82,103.55,103.58,1100.0,94.2908,94.2908,94.0455,94.0728,1100.0
2015-01-30 10:10:00,103.61,103.64,103.48,103.55,5800.0,94.1,94.1273,93.982,94.0455,5800.0
2015-01-30 10:15:00,103.55,103.66,103.54,103.59,8800.0,94.0455,94.1455,94.0365,94.0819,8800.0
2015-01-30 10:20:00,103.51,103.57,103.41,103.45,1900.0,94.0092,94.0637,93.9184,93.9547,1900.0
2015-01-30 10:25:00,103.37,103.54,103.36,103.42,8000.0,93.8821,94.0365,93.873,93.9275,8000.0
2015-01-30 10:30:00,103.42,103.43,103.18,103.21,5600.0,93.9275,93.9366,93.7095,93.7368,5600.0
2015-01-30 10:35:00,103.15,103.25,103.11,103.25,5300.0,93.6823,93.7731,93.6459,93.7731,5300.0
2015-01-30 10:40:00,103.28,103.4,103.25,103.39,700.0,93.8003,93.9093,93.7731,93.9002,700.0
2015-01-30 10:45:00,103.4,103.52,103.4,103.48,3200.0,93.9093,94.0183,93.9093,93.982,3200.0
2015-01-30 10:50:00,103.47,103.47,103.33,103.33,10300.0,93.9729,93.9729,93.8457,93.8457,10300.0
2015-01-30 10:55:00,103.31,103.4,103.19,103.4,5400.0,93.8276,93.9093,93.7186,93.9093,5400.0
2015-01-30 11:00:00,103.41,103.47,103.38,103.47,2700.0,93.9184,93.9729,93.8912,93.9729,2700.0
2015-01-30 11:05:00,103.47,103.48,103.29,103.29,4200.0,93.9729,93.982,93.8094,93.8094,4200.0
2015-01-30 11:10:00,103.27,103.28,103.1,103.12,2700.0,93.7912,93.8003,93.6369,93.655,2700.0
2015-01-30 11:15:00,103.15,103.22,103.08,103.22,238500.0,93.6823,93.7458,93.6187,93.7458,238500.0
2015-01-30 11:20:00,103.2,103.22,103.13,103.19,8500.0,93.7277,93.7458,93.6641,93.7186,8500.0
2015-01-30 11:25:00,103.2,103.43,103.2,103.41,9200.0,93.7277,93.9366,93.7277,93.9184,9200.0
2015-01-30 11:30:00,103.37,103.47,103.37,103.39,5100.0,93.8821,93.9729,93.8821,93.9002,5100.0
2015-01-30 11:35:00,103.43,103.43,103.36,103.37,1700.0,93.9366,93.9366,93.873,93.8821,1700.0
2015-01-30 11:40:00,103.39,103.39,103.2,103.3,5400.0,93.9002,93.9002,93.7277,93.8185,5400.0
2015-01-30 11:45:00,103.28,103.38,103.26,103.26,43100.0,93.8003,93.8912,93.7822,93.7822,43100.0
2015-01-30 11:50:00,103.27,103.3,103.21,103.21,2800.0,93.7912,93.8185,93.7368,93.7368,2800.0
2015-01-30 11:55:00,103.3,103.51,103.3,103.51,7800.0,93.8185,94.0092,93.8185,94.0092,7800.0
2015-01-30 12:00:00,103.58,103.72,103.58,103.62,11600.0,94.0728,94.1999,94.0728,94.1091,11600.0
2015-01-30 12:05:00,103.64,103.66,103.58,103.58,3300.0,94.1273,94.1455,94.0728,94.0728,3300.0
2015-01-30 12:10:00,103.64,103.8,103.58,103.8,6800.0,94.1273,94.2726,94.0728,94.2726,6800.0
2015-01-30 12:15:00,103.81,103.87,103.81,103.83,9700.0,94.2817,94.3362,94.2817,94.2998,9700.0
2015-01-30 12:20:00,103.81,103.89,103.76,103.87,56000.0,94.2817,94.3543,94.2363,94.3362,56000.0
2015-01-30 12:25:00,103.88,103.94,103.84,103.89,22000.0,94.3453,94.3998,94.3089,94.3543,22000.0
2015-01-30 12:30:00,103.85,103.85,103.76,103.78,4400.0,94.318,94.318,94.2363,94.2544,4400.0
2015-01-30 12:35:00,103.79,103.8,103.71,103.72,12000.0,94.2635,94.2726,94.1909,94.1999,12000.0
2015-01-30 12:40:00,103.73,103.75,103.69,103.7,12400.0,94.209,94.2272,94.1727,94.1818,12400.0
2015-01-30 12:45:00,103.7,103.72,103.62,103.66,7000.0,94.1818,94.1999,94.1091,94.1455,7000.0
2015-01-30 12:50:00,103.65,103.74,103.63,103.64,6500.0,94.1364,94.2181,94.1182,94.1273,6500.0
2015-01-30 12:55:00,103.64,103.65,103.52,103.58,8300.0,94.1273,94.1364,94.0183,94.0728,8300.0
2015-01-30 13:00:00,103.65,103.7,103.63,103.68,2800.0,94.1364,94.1818,94.1182,94.1636,2800.0
2015-01-30 13:05:00,103.67,103.67,103.58,103.63,2300.0,94.1545,94.1545,94.0728,94.1182,2300.0
2015-01-30 13:10:00,103.6,103.61,103.5,103.5,20700.0,94.091,94.1,94.0001,94.0001,20700.0
2015-01-30 13:15:00,103.47,103.47,103.38,103.44,7700.0,93.9729,93.9729,93.8912,93.9456,7700.0
2015-01-30 13:20:00,103.44,103.54,103.43,103.44,6000.0,93.9456,94.0365,93.9366,93.9456,6000.0
2015-01-30 13:25:00,103.42,103.58,103.42,103.56,4500.0,93.9275,94.0728,93.9275,94.0546,4500.0
2015-01-30 13:30:00,103.55,103.68,103.52,103.68,2700.0,94.0455,94.1636,94.0183,94.1636,2700.0
2015-01-30 13:35:00,103.7,103.7,103.61,103.62,4200.0,94.1818,94.1818,94.1,94.1091,4200.0
2015-01-30 13:40:00,103.62,103.73,103.57,103.73,8100.0,94.1091,94.209,94.0637,94.209,8100.0
2015-01-30 13:45:00,103.74,103.87,103.72,103.87,9900.0,94.2181,94.3362,94.1999,94.3362,9900.0
2015-01-30 13:50:00,103.86,103.86,103.77,103.82,1000.0,94.3271,94.3271,94.2454,94.2908,1000.0
2015-01-30 13:55:00,103.8,103.91,103.76,103.86,13100.0,94.2726,94.3725,94.2363,94.3271,13100.0
2015-01-30 14:00:00,103.83,103.84,103.76,103.8,2200.0,94.2998,94.3089,94.2363,94.2726,2200.0
2015-01-30 14:05:00,103.78,103.9,103.76,103.89,8900.0,94.2544,94.3634,94.2363,94.3543,8900.0
2015-01-30 14:10:00,103.84,103.84,103.72,103.77,4000.0,94.3089,94.3089,94.1999,94.2454,4000.0
2015-01-30 14:15:00,103.79,103.98,103.75,103.98,4400.0,94.2635,94.4361,94.2272,94.4361,4400.0
2015-01-30 14:20:00,103.97,104.05,103.95,104.05,5000.0,94.427,94.4997,94.4088,94.4997,5000.0
2015-01-30 14:25:00,104.04,104.17,104.04,104.17,5100.0,94.4906,94.6086,94.4906,94.6086,5100.0
2015-01-30 14:30:00,104.2,104.22,104.05,104.07,28300.0,94.6359,94.6541,94.4997,94.5178,28300.0
2015-01-30 14:35:00,104.05,104.1,103.93,103.93,5100.0,94.4997,94.5451,94.3907,94.3907,5100.0
2015-01-30 14:40:00,103.96,104.0,103.87,103.9,15900.0,94.4179,94.4542,94.3362,94.3634,15900.0
2015-01-30 14:45:00,103.85,103.85,103.62,103.66,8500.0,94.318,94.318,94.1091,94.1455,8500.0
2015-01-30 14:50:00,103.63,103.63,103.5,103.59,8600.0,94.1182,94.1182,94.0001,94.0819,8600.0
2015-01-30 14:55:00,103.58,103.58,103.44,103.51,2800.0,94.0728,94.0728,93.9456,94.0092,2800.0
2015-01-30 15:00:00,103.51,103.62,103.45,103.45,6900.0,94.0092,94.1091,93.9547,93.9547,6900.0
2015-01-30 15:05:00,103.49,103.52,103.27,103.29,12400.0,93.9911,94.0183,93.7912,93.8094,12400.0
2015-01-30 15:10:00,103.29,103.47,103.29,103.47,7600.0,93.8094,93.9729,93.8094,93.9729,7600.0
2015-01-30 15:15:00,103.46,103.46,103.25,103.26,6600.0,93.9638,93.9638,93.7731,93.7822,6600.0
2015-01-30 15:20:00,103.21,103.24,102.98,103.2,4700.0,93.7368,93.764,93.5279,93.7277,4700.0
2015-01-30 15:25:00,103.19,103.34,103.11,103.34,11200.0,93.7186,93.8548,93.6459,93.8548,11200.0
2015-01-30 15:30:00,103.3,103.3,103.12,103.18,10200.0,93.8185,93.8185,93.655,93.7095,10200.0
2015-01-30 15:35:00,103.18,103.32,103.13,103.19,10300.0,93.7095,93.8367,93.6641,93.7186,10300.0
2015-01-30 15:40:00,103.15,103.15,102.86,102.98,11500.0,93.6823,93.6823,93.4189,93.5279,11500.0
2015-01-30 15:45:00,103.03,103.05,102.89,102.95,8600.0,93.5733,93.5914,93.4461,93.5006,8600.0
2015-01-30 15:50:00,102.89,102.96,102.85,102.86,7600.0,93.4461,93.5097,93.4098,93.4189,7600.0
2015-01-30 15:55:00,102.85,102.86,102.72,102.79,18800.0,93.4098,93.4189,93.2917,93.3553,18800.0
2015-02-02 09:30:00,103.23,103.23,102.87,102.92,30600.0,93.7549,93.7549,93.428,93.4734,30600.0
2015-02-02 09:35:00,102.88,103.02,102.86,102.89,6400.0,93.437,93.5642,93.4189,93.4461,6400.0
2015-02-02 09:40:00,102.85,102.85,102.49,102.53,10500.0,93.4098,93.4098,93.0828,93.1192,10500.0
2015-02-02 09:45:00,102.6,102.7,102.6,102.6,10200.0,93.1827,93.2736,93.1827,93.1827,10200.0
2015-02-02 09:50:00,102.59,102.6,102.35,102.39,20000.0,93.1737,93.1827,92.9557,92.992,20000.0
2015-02-02 09:55:00,102.38,102.46,102.17,102.17,9100.0,92.9829,93.0556,92.7922,92.7922,9100.0
2015-02-02 10:00:00,102.15,102.15,101.88,101.94,20200.0,92.7741,92.7741,92.5288,92.5833,20200.0
2015-02-02 10:05:00,101.82,101.85,101.68,101.83,10500.0,92.4743,92.5016,92.3472,92.4834,10500.0
2015-02-02 10:10:00,101.81,102.0,101.74,101.91,14900.0,92.4653,92.6378,92.4017,92.5561,14900.0
2015-02-02 10:15:00,101.89,101.98,101.88,101.96,7900.0,92.5379,92.6197,92.5288,92.6015,7900.0
2015-02-02 10:20:00,102.03,102.08,101.96,101.99,7700.0,92.6651,92.7105,92.6015,92.6287,7700.0
2015-02-02 10:25:00,101.95,102.16,101.95,102.01,3400.0,92.5924,92.7831,92.5924,92.6469,3400.0
2015-02-02 10:30:00,102.03,102.07,101.87,101.94,4400.0,92.6651,92.7014,92.5198,92.5833,4400.0
2015-02-02 10:35:00,101.96,102.19,101.95,102.18,3700.0,92.6015,92.8104,92.5924,92.8013,3700.0
2015-02-02 10:40:00,102.22,102.32,102.22,102.27,6300.0,92.8376,92.9284,92.8376,92.883,6300.0
2015-02-02 10:45:00,102.23,102.23,102.09,102.17,13300.0,92.8467,92.8467,92.7196,92.7922,13300.0
2015-02-02 10:50:00,102.15,102.44,102.15,102.38,16800.0,92.7741,93.0374,92.7741,92.9829,16800.0
2015-02-02 10:55:00,102.37,102.39,102.29,102.36,37600.0,92.9739,92.992,92.9012,92.9648,37600.0
2015-02-02 11:00:00,102.3,102.63,102.3,102.62,12900.0,92.9103,93.21,92.9103,93.2009,12900.0
2015-02-02 11:05:00,102.66,102.72,102.64,102.71,10500.0,93.2372,93.2917,93.2191,93.2827,10500.0
2015-02-02 11:10:00,102.82,102.91,102.81,102.83,5200.0,93.3826,93.4643,93.3735,93.3916,5200.0
2015-02-02 11:15:00,102.84,102.84,102.75,102.78,4900.0,93.4007,93.4007,93.319,93.3462,4900.0
2015-02-02 11:20:00,102.74,102.82,102.66,102.8,5100.0,93.3099,93.3826,93.2372,93.3644,5100.0
2015-02-02 11:25:00,102.82,102.98,102.68,102.98,6800.0,93.3826,93.5279,93.2554,93.5279,6800.0
2015-02-02 11:30:00,103.0,103.17,102.96,103.16,10000.0,93.546,93.7004,93.5097,93.6913,10000.0
2015-02-02 11:35:00,103.2,103.31,103.17,103.27,5600.0,93.7277,93.8276,93.7004,93.7912,5600.0
2015-02-02 11:40:00,103.24,103.24,103.12,103.19,21900.0,93.764,93.764,93.655,93.7186,21900.0
2015-02-02 11:45:00,103.25,103.35,103.19,103.2,12300.0,93.7731,93.8639,93.7186,93.7277,12300.0
2015-02-02 11:50:00,103.17,103.22,103.12,103.12,2900.0,93.7004,93.7458,93.655,93.655,2900.0
2015-02-02 11:55:00,103.15,103.16,103.03,103.04,4100.0,93.6823,93.6913,93.5733,93.5824,4100.0
2015-02-02 12:00:00,103.07,103.07,102.89,102.9,8900.0,93.6096,93.6096,93.4461,93.4552,8900.0
2015-02-02 12:05:00,102.89,102.89,102.78,102.84,123000.0,93.4461,93.4461,93.3462,93.4007,123000.0
2015-02-02 12:10:00,102.85,102.88,102.76,102.76,20100.0,93.4098,93.437,93.3281,93.3281,20100.0
2015-02-02 12:15:00,102.77,102.91,102.76,102.91,2300.0,93.3371,93.4643,93.3281,93.4643,2300.0
2015-02-02 12:20:00,102.95,102.95,102.71,102.71,7200.0,93.5006,93.5006,93.2827,93.2827,7200.0
2015-02-02 12:25:00,102.73,102.8,102.69,102.76,3900.0,93.3008,93.3644,93.2645,93.3281,3900.0
2015-02-02 12:30:00,102.77,102.79,102.71,102.78,7500.0,93.3371,93.3553,93.2827,93.3462,7500.0
2015-02-02 12:35:00,102.79,102.88,102.79,102.82,3300.0,93.3553,93.437,93.3553,93.3826,3300.0
2015-02-02 12:40:00,102.91,102.94,102.81,102.89,6100.0,93.4643,93.4915,93.3735,93.4461,6100.0
2015-02-02 12:45:00,102.88,102.88,102.6,102.6,4000.0,93.437,93.437,93.1827,93.1827,4000.0
2015-02-02 12:50:00,102.62,102.67,102.56,102.63,5700.0,93.2009,93.2463,93.1464,93.21,5700.0
2015-02-02 12:55:00,102.64,102.69,102.51,102.55,11700.0,93.2191,93.2645,93.101,93.1373,11700.0
2015-02-02 13:00:00,102.47,102.53,102.42,102.44,4600.0,93.0647,93.1192,93.0193,93.0374,4600.0
2015-02-02 13:05:00,102.45,102.51,102.45,102.51,3100.0,93.0465,93.101,93.0465,93.101,3100.0
2015-02-02 13:10:00,102.55,102.64,102.53,102.57,7800.0,93.1373,93.2191,93.1192,93.1555,7800.0
2015-02-02 13:15:00,102.54,102.57,102.5,102.56,8600.0,93.1283,93.1555,93.0919,93.1464,8600.0
2015-02-02 13:20:00,102.68,102.8,102.68,102.79,8000.0,93.2554,93.3644,93.2554,93.3553,8000.0
2015-02-02 13:25:00,102.79,102.8,102.65,102.71,5800.0,93.3553,93.3644,93.2282,93.2827,5800.0
2015-02-02 13:30:00,102.73,102.82,102.56,102.58,827800.0,93.3008,93.3826,93.1464,93.1646,827800.0
2015-02-02 13:35:00,102.54,102.54,102.44,102.44,4800.0,93.1283,93.1283,93.0374,93.0374,4800.0
2015-02-02 13:40:00,102.39,102.46,102.27,102.28,11900.0,92.992,93.0556,92.883,92.8921,11900.0
2015-02-02 13:45:00,102.29,102.39,102.29,102.33,8800.0,92.9012,92.992,92.9012,92.9375,8800.0
2015-02-02 13:50:00,102.35,102.45,102.31,102.34,3400.0,92.9557,93.0465,92.9194,92.9466,3400.0
2015-02-02 13:55:00,102.32,102.32,102.23,102.29,5500.0,92.9284,92.9284,92.8467,92.9012,5500.0
2015-02-02 14:00:00,102.24,102.44,102.24,102.42,7300.0,92.8558,93.0374,92.8558,93.0193,7300.0
2015-02-02 14:05:00,102.43,102.56,102.38,102.48,28400.0,93.0284,93.1464,92.9829,93.0738,28400.0
2015-02-02 14:10:00,102.46,102.52,102.44,102.5,36400.0,93.0556,93.1101,93.0374,93.0919,36400.0
2015-02-02 14:15:00,102.56,102.67,102.52,102.66,4000.0,93.1464,93.2463,93.1101,93.2372,4000.0
2015-02-02 14:20:00,102.7,102.76,102.65,102.74,8100.0,93.2736,93.3281,93.2282,93.3099,8100.0
2015-02-02 14:25:00,102.74,102.84,102.69,102.84,3600.0,93.3099,93.4007,93.2645,93.4007,3600.0
2015-02-02 14:30:00,102.88,102.89,102.69,102.8,11600.0,93.437,93.4461,93.2645,93.3644,11600.0
2015-02-02 14:35:00,102.82,102.86,102.66,102.68,5500.0,93.3826,93.4189,93.2372,93.2554,5500.0
2015-02-02 14:40:00,102.68,102.73,102.64,102.67,18800.0,93.2554,93.3008,93.2191,93.2463,18800.0
2015-02-02 14:45:00,102.67,102.69,102.51,102.52,11900.0,93.2463,93.2645,93.101,93.1101,11900.0
2015-02-02 14:50:00,102.55,102.78,102.55,102.7,20000.0,93.1373,93.3462,93.1373,93.2736,20000.0
2015-02-02 14:55:00,102.72,102.72,102.51,102.59,9700.0,93.2917,93.2917,93.101,93.1737,9700.0
2015-02-02 15:00:00,102.6,102.66,102.56,102.66,9200.0,93.1827,93.2372,93.1464,93.2372,9200.0
2015-02-02 15:05:00,102.63,102.75,102.56,102.74,6700.0,93.21,93.319,93.1464,93.3099,6700.0
2015-02-02 15:10:00,102.76,102.97,102.75,102.95,4900.0,93.3281,93.5188,93.319,93.5006,4900.0
2015-02-02 15:15:00,102.97,102.98,102.84,102.89,8900.0,93.5188,93.5279,93.4007,93.4461,8900.0
2015-02-02 15:20:00,102.92,103.07,102.92,102.99,7200.0,93.4734,93.6096,93.4734,93.537,7200.0
2015-02-02 15:25:00,102.97,103.05,102.96,103.05,8600.0,93.5188,93.5914,93.5097,93.5914,8600.0
2015-02-02 15:30:00,103.04,103.15,103.01,103.1,7100.0,93.5824,93.6823,93.5551,93.6369,7100.0
2015-02-02 15:35:00,103.04,103.51,103.04,103.51,22200.0,93.5824,94.0092,93.5824,94.0092,22200.0
2015-02-02 15:40:00,103.53,103.78,103.51,103.71,18900.0,94.0274,94.2544,94.0092,94.1909,18900.0
2015-02-02 15:45:00,103.72,103.75,103.6,103.67,5100.0,94.1999,94.2272,94.091,94.1545,5100.0
2015-02-02 15:50:00,103.68,103.73,103.6,103.66,8100.0,94.1636,94.209,94.091,94.1455,8100.0
2015-02-02 15:55:00,103.68,103.75,103.63,103.74,16700.0,94.1636,94.2272,94.1182,94.2181,16700.0
2015-02-03 09:30:00,104.28,104.49,104.21,104.49,29400.0,94.7085,94.8993,94.645,94.8993,29400.0
2015-02-03 09:35:00,104.53,104.56,104.36,104.39,3800.0,94.9356,94.9628,94.7812,94.8084,3800.0
2015-02-03 09:40:00,104.39,104.5,104.33,104.5,2500.0,94.8084,94.9084,94.754,94.9084,2500.0
2015-02-03 09:45:00,104.5,104.61,104.5,104.55,7500.0,94.9084,95.0083,94.9084,94.9538,7500.0
2015-02-03 09:50:00,104.55,104.56,104.4,104.42,900.0,94.9538,94.9628,94.8175,94.8357,900.0
2015-02-03 09:55:00,104.49,104.5,104.45,104.5,6100.0,94.8993,94.9084,94.8629,94.9084,6100.0
2015-02-03 10:00:00,104.48,104.48,104.31,104.34,1900.0,94.8902,94.8902,94.7358,94.763,1900.0
2015-02-03 10:05:00,104.34,104.42,104.29,104.34,4300.0,94.763,94.8357,94.7176,94.763,4300.0
2015-02-03 10:10:00,104.3,104.35,104.3,104.32,1300.0,94.7267,94.7721,94.7267,94.7449,1300.0
2015-02-03 10:15:00,104.33,104.36,104.21,104.3,5900.0,94.754,94.7812,94.645,94.7267,5900.0
2015-02-03 10:20:00,104.28,104.4,104.23,104.32,3000.0,94.7085,94.8175,94.6631,94.7449,3000.0
2015-02-03 10:25:00,104.33,104.44,104.33,104.44,4000.0,94.754,94.8539,94.754,94.8539,4000.0
2015-02-03 10:30:00,104.49,104.5,104.31,104.31,2100.0,94.8993,94.9084,94.7358,94.7358,2100.0
2015-02-03 10:35:00,104.32,104.35,104.23,104.28,2500.0,94.7449,94.7721,94.6631,94.7085,2500.0
2015-02-03 10:40:00,104.32,104.32,104.16,104.16,3600.0,94.7449,94.7449,94.5996,94.5996,3600.0
2015-02-03 10:45:00,104.17,104.22,104.04,104.1,8700.0,94.6086,94.6541,94.4906,94.5451,8700.0
2015-02-03 10:50:00,104.08,104.16,104.04,104.12,200500.0,94.5269,94.5996,94.4906,94.5632,200500.0
2015-02-03 10:55:00,104.13,104.13,103.95,103.99,4100.0,94.5723,94.5723,94.4088,94.4452,4100.0
2015-02-03 11:00:00,103.94,104.09,103.94,104.01,2900.0,94.3998,94.536,94.3998,94.4633,2900.0
2015-02-03 11:05:00,103.93,104.1,103.92,104.08,5200.0,94.3907,94.5451,94.3816,94.5269,5200.0
2015-02-03 11:10:00,104.09,104.19,104.01,104.16,2600.0,94.536,94.6268,94.4633,94.5996,2600.0
2015-02-03 11:15:00,104.16,104.28,104.15,104.24,2800.0,94.5996,94.7085,94.5905,94.6722,2800.0
2015-02-03 11:20:00,104.29,104.29,104.2,104.22,1500.0,94.7176,94.7176,94.6359,94.6541,1500.0
2015-02-03 11:25:00,104.28,104.3,104.16,104.18,2800.0,94.7085,94.7267,94.5996,94.6177,2800.0
2015-02-03 11:30:00,104.15,104.21,104.15,104.17,2300.0,94.5905,94.645,94.5905,94.6086,2300.0
2015-02-03 11:35:00,104.13,104.24,104.12,104.24,6000.0,94.5723,94.6722,94.5632,94.6722,6000.0
2015-02-03 11:40:00,104.24,104.35,104.23,104.34,1700.0,94.6722,94.7721,94.6631,94.763,1700.0
2015-02-03 11:45:00,104.38,104.38,104.2,104.25,3000.0,94.7994,94.7994,94.6359,94.6813,3000.0
2015-02-03 11:50:00,104.25,104.27,104.05,104.05,9000.0,94.6813,94.6995,94.4997,94.4997,9000.0
2015-02-03 11:55:00,104.08,104.09,103.96,104.03,5200.0,94.5269,94.536,94.4179,94.4815,5200.0
2015-02-03 12:00:00,104.0,104.0,103.89,103.91,8600.0,94.4542,94.4542,94.3543,94.3725,8600.0
2015-02-03 12:05:00,103.97,104.07,103.97,104.05,1600.0,94.427,94.5178,94.427,94.4997,1600.0
2015-02-03 12:10:00,104.1,104.22,104.08,104.22,2000.0,94.5451,94.6541,94.5269,94.6541,2000.0
2015-02-03 12:15:00,104.17,104.19,104.13,104.13,4500.0,94.6086,94.6268,94.5723,94.5723,4500.0
2015-02-03 12:20:00,104.14,104.17,104.08,104.08,2900.0,94.5814,94.6086,94.5269,94.5269,2900.0
2015-02-03 12:25:00,104.12,104.19,104.08,104.15,4200.0,94.5632,94.6268,94.5269,94.5905,4200.0
2015-02-03 12:30:00,104.13,104.14,104.05,104.09,6500.0,94.5723,94.5814,94.4997,94.536,6500.0
2015-02-03 12:35:00,104.08,104.16,104.06,104.12,4600.0,94.5269,94.5996,94.5087,94.5632,4600.0
2015-02-03 12:40:00,104.13,104.27,104.11,104.27,12100.0,94.5723,94.6995,94.5541,94.6995,12100.0
2015-02-03 12:45:00,104.29,104.32,104.21,104.21,2800.0,94.7176,94.7449,94.645,94.645,2800.0
2015-02-03 12:50:00,104.26,104.26,104.17,104.25,3100.0,94.6904,94.6904,94.6086,94.6813,3100.0
2015-02-03 12:55:00,104.26,104.33,104.23,104.26,1600.0,94.6904,94.754,94.6631,94.6904,1600.0
2015-02-03 13:00:00,104.27,104.32,104.21,104.31,25600.0,94.6995,94.7449,94.645,94.7358,25600.0
2015-02-03 13:05:00,104.3,104.34,104.25,104.31,10800.0,94.7267,94.763,94.6813,94.7358,10800.0
2015-02-03 13:10:00,104.29,104.42,104.27,104.38,7500.0,94.7176,94.8357,94.6995,94.7994,7500.0
2015-02-03 13:15:00,104.39,104.41,104.35,104.38,2400.0,94.8084,94.8266,94.7721,94.7994,2400.0
2015-02-03 13:20:00,104.42,104.55,104.42,104.54,1100.0,94.8357,94.9538,94.8357,94.9447,1100.0
2015-02-03 13:25:00,104.56,104.57,104.5,104.55,7600.0,94.9628,94.9719,94.9084,94.9538,7600.0
2015-02-03 13:30:00,104.54,104.64,104.53,104.59,27500.0,94.9447,95.0355,94.9356,94.9901,27500.0
2015-02-03 13:35:00,104.63,104.66,104.5,104.5,11200.0,95.0264,95.0537,94.9084,94.9084,11200.0
2015-02-03 13:40:00,104.51,104.57,104.48,104.54,6800.0,94.9174,94.9719,94.8902,94.9447,6800.0
2015-02-03 13:45:00,104.53,104.61,104.52,104.57,4200.0,94.9356,95.0083,94.9265,94.9719,4200.0
2015-02-03 13:50:00,104.57,104.73,104.56,104.71,18000.0,94.9719,95.1172,94.9628,95.0991,18000.0
2015-02-03 13:55:00,104.71,104.81,104.71,104.81,5000.0,95.0991,95.1899,95.0991,95.1899,5000.0
2015-02-03 14:00:00,104.82,104.87,104.74,104.74,1300.0,95.199,95.2444,95.1263,95.1263,1300.0
2015-02-03 14:05:00,104.74,104.77,104.69,104.7,18100.0,95.1263,95.1536,95.0809,95.09,18100.0
2015-02-03 14:10:00,104.7,104.73,104.62,104.63,4800.0,95.09,95.1172,95.0173,95.0264,4800.0
2015-02-03 14:15:00,104.65,104.72,104.64,104.69,6100.0,95.0446,95.1082,95.0355,95.0809,6100.0
2015-02-03 14:20:00,104.69,104.73,104.61,104.62,3100.0,95.0809,95.1172,95.0083,95.0173,3100.0
2015-02-03 14:25:00,104.59,104.6,104.53,104.54,9400.0,94.9901,94.9992,94.9356,94.9447,9400.0
2015-02-03 14:30:00,104.6,104.62,104.54,104.62,15400.0,94.9992,95.0173,94.9447,95.0173,15400.0
2015-02-03 14:35:00,104.58,104.63,104.51,104.62,8600.0,94.981,95.0264,94.9174,95.0173,8600.0
2015-02-03 14:40:00,104.64,104.72,104.62,104.71,8600.0,95.0355,95.1082,95.0173,95.0991,8600.0
2015-02-03 14:45:00,104.7,104.76,104.66,104.72,32100.0,95.09,95.1445,95.0537,95.1082,32100.0
2015-02-03 14:50:00,104.72,104.74,104.68,104.73,12600.0,95.1082,95.1263,95.0718,95.1172,12600.0
2015-02-03 14:55:00,104.72,104.81,104.71,104.81,14400.0,95.1082,95.1899,95.0991,95.1899,14400.0
2015-02-03 15:00:00,104.81,104.86,104.79,104.86,3600.0,95.1899,95.2353,95.1717,95.2353,3600.0
2015-02-03 15:05:00,104.86,104.86,104.78,104.82,7300.0,95.2353,95.2353,95.1627,95.199,7300.0
2015-02-03 15:10:00,104.84,104.84,104.71,104.82,6200.0,95.2171,95.2171,95.0991,95.199,6200.0
2015-02-03 15:15:00,104.81,104.83,104.77,104.77,4600.0,95.1899,95.2081,95.1536,95.1536,4600.0
2015-02-03 15:20:00,104.8,104.9,104.79,104.9,3500.0,95.1808,95.2716,95.1717,95.2716,3500.0
2015-02-03 15:25:00,104.89,104.89,104.83,104.88,2100.0,95.2626,95.2626,95.2081,95.2535,2100.0
2015-02-03 15:30:00,104.9,104.96,104.83,104.86,20300.0,95.2716,95.3261,95.2081,95.2353,20300.0
2015-02-03 15:35:00,104.81,104.92,104.81,104.92,6300.0,95.1899,95.2898,95.1899,95.2898,6300.0
2015-02-03 15:40:00,104.95,105.03,104.93,105.01,3300.0,95.317,95.3897,95.2989,95.3715,3300.0
2015-02-03 15:45:00,105.02,105.08,104.99,105.03,6800.0,95.3806,95.4351,95.3534,95.3897,6800.0
2015-02-03 15:50:00,105.07,105.11,105.07,105.09,4600.0,95.426,95.4624,95.426,95.4442,4600.0
2015-02-03 15:55:00,105.08,105.14,105.06,105.11,32000.0,95.4351,95.4896,95.417,95.4624,32000.0
2015-02-04 09:30:00,104.63,104.68,104.51,104.51,31800.0,95.0264,95.0718,94.9174,94.9174,31800.0
2015-02-04 09:35:00,104.55,104.62,104.49,104.62,6000.0,94.9538,95.0173,94.8993,95.0173,6000.0
2015-02-04 09:40:00,104.66,104.67,104.58,104.6,9000.0,95.0537,95.0627,94.981,94.9992,9000.0
2015-02-04 09:45:00,104.6,104.65,104.54,104.58,1000.0,94.9992,95.0446,94.9447,94.981,1000.0
2015-02-04 09:50:00,104.7,104.73,104.61,104.68,7900.0,95.09,95.1172,95.0083,95.0718,7900.0
2015-02-04 09:55:00,104.67,104.79,104.65,104.7,9100.0,95.0627,95.1717,95.0446,95.09,9100.0
2015-02-04 10:00:00,104.72,104.91,104.7,104.78,10100.0,95.1082,95.2807,95.09,95.1627,10100.0
2015-02-04 10:05:00,104.79,104.81,104.72,104.72,900.0,95.1717,95.1899,95.1082,95.1082,900.0
2015-02-04 10:10:00,104.73,104.83,104.69,104.72,3300.0,95.1172,95.2081,95.0809,95.1082,3300.0
2015-02-04 10:15:00,104.66,104.74,104.66,104.7,3200.0,95.0537,95.1263,95.0537,95.09,3200.0
2015-02-04 10:20:00,104.73,104.73,104.62,104.65,1600.0,95.1172,95.1172,95.0173,95.0446,1600.0
2015-02-04 10:25:00,104.66,104.68,104.65,104.66,2100.0,95.0537,95.0718,95.0446,95.0537,2100.0
2015-02-04 10:30:00,104.65,104.65,104.57,104.61,9900.0,95.0446,95.0446,94.9719,95.0083,9900.0
2015-02-04 10:35:00,104.55,104.68,104.5,104.65,2700.0,94.9538,95.0718,94.9084,95.0446,2700.0
2015-02-04 10:40:00,104.7,104.8,104.68,104.8,6900.0,95.09,95.1808,95.0718,95.1808,6900.0
2015-02-04 10:45:00,104.88,104.88,104.83,104.85,2400.0,95.2535,95.2535,95.2081,95.2262,2400.0
2015-02-04 10:50:00,104.87,104.87,104.79,104.86,2600.0,95.2444,95.2444,95.1717,95.2353,2600.0
2015-02-04 10:55:00,104.87,104.89,104.83,104.84,4500.0,95.2444,95.2626,95.2081,95.2171,4500.0
2015-02-04 11:00:00,104.81,104.91,104.74,104.9,4900.0,95.1899,95.2807,95.1263,95.2716,4900.0
2015-02-04 11:05:00,104.9,105.04,104.88,105.04,5900.0,95.2716,95.3988,95.2535,95.3988,5900.0
2015-02-04 11:10:00,105.02,105.1,104.93,105.1,6900.0,95.3806,95.4533,95.2989,95.4533,6900.0
2015-02-04 11:15:00,105.07,105.13,105.01,105.04,1300.0,95.426,95.4805,95.3715,95.3988,1300.0
2015-02-04 11:20:00,105.03,105.04,105.02,105.02,500.0,95.3897,95.3988,95.3806,95.3806,500.0
2015-02-04 11:25:00,105.17,105.17,105.09,105.16,3100.0,95.5169,95.5169,95.4442,95.5078,3100.0
2015-02-04 11:30:00,105.2,105.28,105.16,105.28,112600.0,95.5441,95.6168,95.5078,95.6168,112600.0
2015-02-04 11:35:00,105.31,105.31,105.25,105.25,2400.0,95.644,95.644,95.5895,95.5895,2400.0
2015-02-04 11:40:00,105.24,105.25,105.21,105.25,3900.0,95.5804,95.5895,95.5532,95.5895,3900.0
2015-02-04 11:45:00,105.24,105.26,105.2,105.26,13800.0,95.5804,95.5986,95.5441,95.5986,13800.0
2015-02-04 11:50:00,105.24,105.24,105.16,105.19,2100.0,95.5804,95.5804,95.5078,95.535,2100.0
2015-02-04 11:55:00,105.18,105.21,105.17,105.21,3000.0,95.5259,95.5532,95.5169,95.5532,3000.0
2015-02-04 12:00:00,105.2,105.2,105.14,105.18,2000.0,95.5441,95.5441,95.4896,95.5259,2000.0
2015-02-04 12:05:00,105.19,105.22,105.17,105.22,2100.0,95.535,95.5623,95.5169,95.5623,2100.0
2015-02-04 12:10:00,105.23,105.23,105.16,105.2,3200.0,95.5713,95.5713,95.5078,95.5441,3200.0
2015-02-04 12:15:00,105.21,105.21,105.16,105.19,3300.0,95.5532,95.5532,95.5078,95.535,3300.0
2015-02-04 12:20:00,105.19,105.19,105.16,105.16,2400.0,95.535,95.535,95.5078,95.5078,2400.0
2015-02-04 12:25:00,105.2,105.21,105.0,105.0,2700.0,95.5441,95.5532,95.3625,95.3625,2700.0
2015-02-04 12:30:00,104.99,105.04,104.96,105.02,12900.0,95.3534,95.3988,95.3261,95.3806,12900.0
2015-02-04 12:35:00,105.02,105.02,104.93,104.96,3800.0,95.3806,95.3806,95.2989,95.3261,3800.0
2015-02-04 12:40:00,104.93,104.94,104.82,104.82,1800.0,95.2989,95.308,95.199,95.199,1800.0
2015-02-04 12:45:00,104.83,104.89,104.83,104.85,2900.0,95.2081,95.2626,95.2081,95.2262,2900.0
2015-02-04 12:50:00,104.89,104.94,104.88,104.89,2100.0,95.2626,95.308,95.2535,95.2626,2100.0
2015-02-04 12:55:00,104.89,104.97,104.89,104.92,2800.0,95.2626,95.3352,95.2626,95.2898,2800.0
2015-02-04 13:00:00,104.94,104.97,104.9,104.96,2100.0,95.308,95.3352,95.2716,95.3261,2100.0
2015-02-04 13:05:00,104.94,105.0,104.92,104.99,72100.0,95.308,95.3625,95.2898,95.3534,72100.0
2015-02-04 13:10:00,104.99,105.0,104.94,104.95,3800.0,95.3534,95.3625,95.308,95.317,3800.0
2015-02-04 13:15:00,104.98,105.02,104.96,104.98,5600.0,95.3443,95.3806,95.3261,95.3443,5600.0
2015-02-04 13:20:00,104.95,104.98,104.91,104.95,14600.0,95.317,95.3443,95.2807,95.317,14600.0
2015-02-04 13:25:00,104.97,105.04,104.97,105.04,6500.0,95.3352,95.3988,95.3352,95.3988,6500.0
2015-02-04 13:30:00,105.07,105.1,105.05,105.1,6600.0,95.426,95.4533,95.4079,95.4533,6600.0
2015-02-04 13:35:00,105.11,105.14,105.06,105.08,6900.0,95.4624,95.4896,95.417,95.4351,6900.0
2015-02-04 13:40:00,105.07,105.08,105.03,105.07,11600.0,95.426,95.4351,95.3897,95.426,11600.0
2015-02-04 13:45:00,105.08,105.09,105.03,105.03,23700.0,95.4351,95.4442,95.3897,95.3897,23700.0
2015-02-04 13:50:00,105.01,105.06,104.99,105.04,8500.0,95.3715,95.417,95.3534,95.3988,8500.0
2015-02-04 13:55:00,105.04,105.04,104.93,104.99,6100.0,95.3988,95.3988,95.2989,95.3534,6100.0
2015-02-04 14:00:00,104.99,105.16,104.99,105.16,5300.0,95.3534,95.5078,95.3534,95.5078,5300.0
2015-02-04 14:05:00,105.16,105.16,104.95,104.97,14000.0,95.5078,95.5078,95.317,95.3352,14000.0
2015-02-04 14:10:00,104.97,105.01,104.86,104.88,12400.0,95.3352,95.3715,95.2353,95.2535,12400.0
2015-02-04 14:15:00,104.88,104.95,104.82,104.86,22800.0,95.2535,95.317,95.199,95.2353,22800.0
2015-02-04 14:20:00,104.84,104.98,104.84,104.93,16400.0,95.2171,95.3443,95.2171,95.2989,16400.0
2015-02-04 14:25:00,104.93,105.01,104.92,104.95,7600.0,95.2989,95.3715,95.2898,95.317,7600.0
2015-02-04 14:30:00,105.02,105.02,104.9,104.92,16800.0,95.3806,95.3806,95.2716,95.2898,16800.0
2015-02-04 14:35:00,104.92,105.05,104.92,105.04,7900.0,95.2898,95.4079,95.2898,95.3988,7900.0
2015-02-04 14:40:00,105.04,105.06,105.0,105.01,23800.0,95.3988,95.417,95.3625,95.3715,23800.0
2015-02-04 14:45:00,105.0,105.13,105.0,105.11,10900.0,95.3625,95.4805,95.3625,95.4624,10900.0
2015-02-04 14:50:00,105.12,105.12,105.01,105.12,10200.0,95.4714,95.4714,95.3715,95.4714,10200.0
2015-02-04 14:55:00,105.11,105.15,105.04,105.06,14300.0,95.4624,95.4987,95.3988,95.417,14300.0
2015-02-04 15:00:00,105.06,105.06,104.95,105.02,16200.0,95.417,95.417,95.317,95.3806,16200.0
2015-02-04 15:05:00,105.03,105.11,105.03,105.11,1900.0,95.3897,95.4624,95.3897,95.4624,1900.0
2015-02-04 15:10:00,105.09,105.11,105.04,105.09,3500.0,95.4442,95.4624,95.3988,95.4442,3500.0
2015-02-04 15:15:00,105.14,105.22,105.14,105.19,7500.0,95.4896,95.5623,95.4896,95.535,7500.0
2015-02-04 15:20:00,105.18,105.23,105.16,105.23,7600.0,95.5259,95.5713,95.5078,95.5713,7600.0
2015-02-04 15:25:00,105.24,105.31,105.21,105.3,18300.0,95.5804,95.644,95.5532,95.6349,18300.0
2015-02-04 15:30:00,105.31,105.38,105.3,105.36,9700.0,95.644,95.7076,95.6349,95.6894,9700.0
2015-02-04 15:35:00,105.38,105.39,105.13,105.13,24500.0,95.7076,95.7167,95.4805,95.4805,24500.0
2015-02-04 15:40:00,105.12,105.15,104.77,104.77,35700.0,95.4714,95.4987,95.1536,95.1536,35700.0
2015-02-04 15:45:00,104.78,104.8,104.5,104.69,25800.0,95.1627,95.1808,94.9084,95.0809,25800.0
2015-02-04 15:50:00,104.71,104.75,104.52,104.61,21300.0,95.0991,95.1354,94.9265,95.0083,21300.0
2015-02-04 15:55:00,104.6,104.75,104.59,104.72,93700.0,94.9992,95.1354,94.9901,95.1082,93700.0
2015-02-05 09:30:00,105.13,105.24,105.04,105.19,16600.0,95.4805,95.5804,95.3988,95.535,16600.0
2015-02-05 09:35:00,105.17,105.31,105.12,105.31,3800.0,95.5169,95.644,95.4714,95.644,3800.0
2015-02-05 09:40:00,105.27,105.36,105.21,105.31,6700.0,95.6077,95.6894,95.5532,95.644,6700.0
2015-02-05 09:45:00,105.39,105.52,105.38,105.51,9600.0,95.7167,95.8347,95.7076,95.8256,9600.0
2015-02-05 09:50:00,105.57,105.57,105.42,105.44,3300.0,95.8801,95.8801,95.7439,95.7621,3300.0
2015-02-05 09:55:00,105.46,105.48,105.37,105.37,2800.0,95.7802,95.7984,95.6985,95.6985,2800.0
2015-02-05 10:00:00,105.37,105.46,105.37,105.44,2300.0,95.6985,95.7802,95.6985,95.7621,2300.0
2015-02-05 10:05:00,105.44,105.53,105.43,105.47,3300.0,95.7621,95.8438,95.753,95.7893,3300.0
2015-02-05 10:10:00,105.41,105.41,105.33,105.36,2900.0,95.7348,95.7348,95.6622,95.6894,2900.0
2015-02-05 10:15:00,105.38,105.47,105.38,105.46,7700.0,95.7076,95.7893,95.7076,95.7802,7700.0
2015-02-05 10:20:00,105.44,105.45,105.33,105.38,5400.0,95.7621,95.7712,95.6622,95.7076,5400.0
2015-02-05 10:25:00,105.43,105.5,105.42,105.48,3700.0,95.753,95.8166,95.7439,95.7984,3700.0
2015-02-05 10:30:00,105.46,105.49,105.41,105.42,5400.0,95.7802,95.8075,95.7348,95.7439,5400.0
2015-02-05 10:35:00,105.43,105.56,105.41,105.55,1800.0,95.753,95.8711,95.7348,95.862,1800.0
2015-02-05 10:40:00,105.58,105.59,105.55,105.55,2300.0,95.8892,95.8983,95.862,95.862,2300.0
2015-02-05 10:45:00,105.55,105.64,105.55,105.61,3200.0,95.862,95.9437,95.862,95.9165,3200.0
2015-02-05 10:50:00,105.65,105.65,105.59,105.6,4900.0,95.9528,95.9528,95.8983,95.9074,4900.0
2015-02-05 10:55:00,105.58,105.61,105.58,105.6,8900.0,95.8892,95.9165,95.8892,95.9074,8900.0
2015-02-05 11:00:00,105.54,105.54,105.5,105.53,1200.0,95.8529,95.8529,95.8166,95.8438,1200.0
2015-02-05 11:05:00,105.53,105.58,105.52,105.58,5500.0,95.8438,95.8892,95.8347,95.8892,5500.0
2015-02-05 11:10:00,105.58,105.61,105.57,105.57,21600.0,95.8892,95.9165,95.8801,95.8801,21600.0
2015-02-05 11:15:00,105.59,105.59,105.45,105.45,1000.0,95.8983,95.8983,95.7712,95.7712,1000.0
2015-02-05 11:20:00,105.5,105.5,105.43,105.5,7900.0,95.8166,95.8166,95.753,95.8166,7900.0
2015-02-05 11:25:00,105.51,105.56,105.51,105.55,1100.0,95.8256,95.8711,95.8256,95.862,1100.0
2015-02-05 11:30:00,105.6,105.62,105.57,105.57,3700.0,95.9074,95.9256,95.8801,95.8801,3700.0
2015-02-05 11:35:00,105.63,105.66,105.61,105.64,1500.0,95.9346,95.9619,95.9165,95.9437,1500.0
2015-02-05 11:40:00,105.57,105.59,105.57,105.58,500.0,95.8801,95.8983,95.8801,95.8892,500.0
2015-02-05 11:45:00,105.6,105.65,105.58,105.64,2300.0,95.9074,95.9528,95.8892,95.9437,2300.0
2015-02-05 11:50:00,105.65,105.65,105.56,105.59,2700.0,95.9528,95.9528,95.8711,95.8983,2700.0
2015-02-05 11:55:00,105.59,105.62,105.59,105.6,1500.0,95.8983,95.9256,95.8983,95.9074,1500.0
2015-02-05 12:00:00,105.6,105.61,105.56,105.59,2700.0,95.9074,95.9165,95.8711,95.8983,2700.0
2015-02-05 12:05:00,105.55,105.55,105.5,105.55,2000.0,95.862,95.862,95.8166,95.862,2000.0
2015-02-05 12:10:00,105.55,105.59,105.52,105.56,2500.0,95.862,95.8983,95.8347,95.8711,2500.0
2015-02-05 12:15:00,105.53,105.58,105.48,105.5,3000.0,95.8438,95.8892,95.7984,95.8166,3000.0
2015-02-05 12:20:00,105.51,105.54,105.49,105.54,2100.0,95.8256,95.8529,95.8075,95.8529,2100.0
2015-02-05 12:25:00,105.49,105.5,105.46,105.5,1900.0,95.8075,95.8166,95.7802,95.8166,1900.0
2015-02-05 12:30:00,105.48,105.58,105.47,105.56,1700.0,95.7984,95.8892,95.7893,95.8711,1700.0
2015-02-05 12:35:00,105.54,105.56,105.52,105.54,1400.0,95.8529,95.8711,95.8347,95.8529,1400.0
2015-02-05 12:40:00,105.56,105.59,105.54,105.58,5200.0,95.8711,95.8983,95.8529,95.8892,5200.0
2015-02-05 12:45:00,105.58,105.59,105.5,105.5,1200.0,95.8892,95.8983,95.8166,95.8166,1200.0
2015-02-05 12:50:00,105.5,105.54,105.43,105.43,4200.0,95.8166,95.8529,95.753,95.753,4200.0
2015-02-05 12:55:00,105.43,105.46,105.41,105.45,9600.0,95.753,95.7802,95.7348,95.7712,9600.0
2015-02-05 13:00:00,105.46,105.53,105.46,105.52,2900.0,95.7802,95.8438,95.7802,95.8347,2900.0
2015-02-05 13:05:00,105.48,105.52,105.47,105.49,9400.0,95.7984,95.8347,95.7893,95.8075,9400.0
2015-02-05 13:10:00,105.5,105.56,105.5,105.56,8900.0,95.8166,95.8711,95.8166,95.8711,8900.0
2015-02-05 13:15:00,105.57,105.63,105.57,105.6,5800.0,95.8801,95.9346,95.8801,95.9074,5800.0
2015-02-05 13:20:00,105.59,105.63,105.57,105.6,1800.0,95.8983,95.9346,95.8801,95.9074,1800.0
2015-02-05 13:25:00,105.6,105.64,105.59,105.62,3800.0,95.9074,95.9437,95.8983,95.9256,3800.0
2015-02-05 13:30:00,105.62,105.62,105.58,105.61,4000.0,95.9256,95.9256,95.8892,95.9165,4000.0
2015-02-05 13:35:00,105.6,105.64,105.6,105.61,2000.0,95.9074,95.9437,95.9074,95.9165,2000.0
2015-02-05 13:40:00,105.64,105.65,105.61,105.65,10300.0,95.9437,95.9528,95.9165,95.9528,10300.0
2015-02-05 13:45:00,105.65,105.69,105.63,105.69,12200.0,95.9528,95.9891,95.9346,95.9891,12200.0
2015-02-05 13:50:00,105.68,105.7,105.66,105.69,3100.0,95.98,95.9982,95.9619,95.9891,3100.0
2015-02-05 13:55:00,105.64,105.67,105.61,105.63,6200.0,95.9437,95.971,95.9165,95.9346,6200.0
2015-02-05 14:00:00,105.63,105.63,105.53,105.54,2500.0,95.9346,95.9346,95.8438,95.8529,2500.0
2015-02-05 14:05:00,105.57,105.61,105.56,105.6,8600.0,95.8801,95.9165,95.8711,95.9074,8600.0
2015-02-05 14:10:00,105.62,105.76,105.62,105.69,40200.0,95.9256,96.0527,95.9256,95.9891,40200.0
2015-02-05 14:15:00,105.68,105.7,105.66,105.7,2600.0,95.98,95.9982,95.9619,95.9982,2600.0
2015-02-05 14:20:00,105.73,105.73,105.66,105.67,4400.0,96.0255,96.0255,95.9619,95.971,4400.0
2015-02-05 14:25:00,105.66,105.67,105.58,105.65,2600.0,95.9619,95.971,95.8892,95.9528,2600.0
2015-02-05 14:30:00,105.64,105.69,105.59,105.68,22800.0,95.9437,95.9891,95.8983,95.98,22800.0
2015-02-05 14:35:00,105.66,105.67,105.65,105.67,2000.0,95.9619,95.971,95.9528,95.971,2000.0
2015-02-05 14:40:00,105.67,105.69,105.58,105.59,29000.0,95.971,95.9891,95.8892,95.8983,29000.0
2015-02-05 14:45:00,105.56,105.64,105.56,105.6,7000.0,95.8711,95.9437,95.8711,95.9074,7000.0
2015-02-05 14:50:00,105.64,105.67,105.63,105.67,6600.0,95.9437,95.971,95.9346,95.971,6600.0
2015-02-05 14:55:00,105.64,105.66,105.59,105.65,3300.0,95.9437,95.9619,95.8983,95.9528,3300.0
2015-02-05 15:00:00,105.65,105.68,105.61,105.66,13800.0,95.9528,95.98,95.9165,95.9619,13800.0
2015-02-05 15:05:00,105.66,105.7,105.62,105.66,3900.0,95.9619,95.9982,95.9256,95.9619,3900.0
2015-02-05 15:10:00,105.64,105.66,105.6,105.65,7200.0,95.9437,95.9619,95.9074,95.9528,7200.0
2015-02-05 15:15:00,105.64,105.67,105.62,105.67,3300.0,95.9437,95.971,95.9256,95.971,3300.0
2015-02-05 15:20:00,105.67,105.74,105.67,105.72,5100.0,95.971,96.0345,95.971,96.0164,5100.0
2015-02-05 15:25:00,105.72,105.81,105.71,105.81,6900.0,96.0164,96.0981,96.0073,96.0981,6900.0
2015-02-05 15:30:00,105.82,105.86,105.76,105.86,8000.0,96.1072,96.1435,96.0527,96.1435,8000.0
2015-02-05 15:35:00,105.82,105.88,105.81,105.88,19400.0,96.1072,96.1617,96.0981,96.1617,19400.0
2015-02-05 15:40:00,105.89,105.91,105.87,105.87,29200.0,96.1708,96.1889,96.1526,96.1526,29200.0
2015-02-05 15:45:00,105.84,105.86,105.75,105.76,19300.0,96.1254,96.1435,96.0436,96.0527,19300.0
2015-02-05 15:50:00,105.76,105.87,105.76,105.87,25900.0,96.0527,96.1526,96.0527,96.1526,25900.0
2015-02-05 15:55:00,105.86,105.89,105.81,105.84,18300.0,96.1435,96.1708,96.0981,96.1254,18300.0
2015-02-06 09:30:00,106.09,106.09,105.78,105.84,15100.0,96.3524,96.3524,96.0709,96.1254,15100.0
2015-02-06 09:35:00,105.84,105.87,105.77,105.83,2300.0,96.1254,96.1526,96.0618,96.1163,2300.0
2015-02-06 09:40:00,105.99,105.99,105.68,105.72,4800.0,96.2616,96.2616,95.98,96.0164,4800.0
2015-02-06 09:45:00,105.7,105.79,105.63,105.79,3200.0,95.9982,96.0799,95.9346,96.0799,3200.0
2015-02-06 09:50:00,105.81,105.85,105.8,105.81,700.0,96.0981,96.1344,96.089,96.0981,700.0
2015-02-06 09:55:00,105.84,105.86,105.75,105.86,1200.0,96.1254,96.1435,96.0436,96.1435,1200.0
2015-02-06 10:00:00,105.88,105.91,105.87,105.89,2300.0,96.1617,96.1889,96.1526,96.1708,2300.0
2015-02-06 10:05:00,105.92,105.95,105.84,105.94,2500.0,96.198,96.2253,96.1254,96.2162,2500.0
2015-02-06 10:10:00,105.94,106.01,105.93,106.01,1500.0,96.2162,96.2798,96.2071,96.2798,1500.0
2015-02-06 10:15:00,106.01,106.05,106.0,106.04,600.0,96.2798,96.3161,96.2707,96.307,600.0
2015-02-06 10:20:00,106.0,106.04,105.99,106.0,3800.0,96.2707,96.307,96.2616,96.2707,3800.0
2015-02-06 10:25:00,106.01,106.01,105.98,105.98,3900.0,96.2798,96.2798,96.2525,96.2525,3900.0
2015-02-06 10:30:00,105.94,106.01,105.94,105.99,4100.0,96.2162,96.2798,96.2162,96.2616,4100.0
2015-02-06 10:35:00,105.99,106.01,105.94,105.97,13700.0,96.2616,96.2798,96.2162,96.2434,13700.0
2015-02-06 10:40:00,106.01,106.08,106.01,106.07,5700.0,96.2798,96.3433,96.2798,96.3342,5700.0
2015-02-06 10:45:00,106.12,106.2,106.1,106.16,4400.0,96.3797,96.4523,96.3615,96.416,4400.0
2015-02-06 10:50:00,106.17,106.17,106.09,106.1,3100.0,96.4251,96.4251,96.3524,96.3615,3100.0
2015-02-06 10:55:00,106.1,106.11,106.07,106.07,4100.0,96.3615,96.3706,96.3342,96.3342,4100.0
2015-02-06 11:00:00,106.07,106.09,106.04,106.05,7600.0,96.3342,96.3524,96.307,96.3161,7600.0
2015-02-06 11:05:00,106.06,106.06,106.02,106.05,9300.0,96.3252,96.3252,96.2888,96.3161,9300.0
2015-02-06 11:10:00,106.04,106.09,106.04,106.06,4700.0,96.307,96.3524,96.307,96.3252,4700.0
2015-02-06 11:15:00,106.04,106.07,106.02,106.04,2200.0,96.307,96.3342,96.2888,96.307,2200.0
2015-02-06 11:20:00,106.05,106.09,106.02,106.08,2900.0,96.3161,96.3524,96.2888,96.3433,2900.0
2015-02-06 11:25:00,106.12,106.13,106.07,106.07,2000.0,96.3797,96.3887,96.3342,96.3342,2000.0
2015-02-06 11:30:00,106.06,106.09,106.05,106.05,4100.0,96.3252,96.3524,96.3161,96.3161,4100.0
2015-02-06 11:35:00,106.01,106.08,105.98,106.08,5500.0,96.2798,96.3433,96.2525,96.3433,5500.0
2015-02-06 11:40:00,106.05,106.09,106.02,106.09,4100.0,96.3161,96.3524,96.2888,96.3524,4100.0
2015-02-06 11:45:00,106.08,106.15,106.07,106.15,76800.0,96.3433,96.4069,96.3342,96.4069,76800.0
2015-02-06 11:50:00,106.13,106.13,106.09,106.1,3900.0,96.3887,96.3887,96.3524,96.3615,3900.0
2015-02-06 11:55:00,106.06,106.09,106.06,106.08,3000.0,96.3252,96.3524,96.3252,96.3433,3000.0
2015-02-06 12:00:00,106.07,106.12,106.06,106.12,4900.0,96.3342,96.3797,96.3252,96.3797,4900.0
2015-02-06 12:05:00,106.14,106.14,106.06,106.07,1700.0,96.3978,96.3978,96.3252,96.3342,1700.0
2015-02-06 12:10:00,106.1,106.11,106.08,106.11,2900.0,96.3615,96.3706,96.3433,96.3706,2900.0
2015-02-06 12:15:00,106.12,106.12,106.06,106.08,23400.0,96.3797,96.3797,96.3252,96.3433,23400.0
2015-02-06 12:20:00,106.09,106.11,106.05,106.06,3300.0,96.3524,96.3706,96.3161,96.3252,3300.0
2015-02-06 12:25:00,106.05,106.05,106.03,106.03,400.0,96.3161,96.3161,96.2979,96.2979,400.0
2015-02-06 12:30:00,106.03,106.06,106.0,106.0,22800.0,96.2979,96.3252,96.2707,96.2707,22800.0
2015-02-06 12:35:00,106.01,106.03,105.97,105.98,3400.0,96.2798,96.2979,96.2434,96.2525,3400.0
2015-02-06 12:40:00,106.0,106.0,105.77,105.77,3700.0,96.2707,96.2707,96.0618,96.0618,3700.0
2015-02-06 12:45:00,105.74,105.85,105.7,105.83,7700.0,96.0345,96.1344,95.9982,96.1163,7700.0
2015-02-06 12:50:00,105.84,105.84,105.8,105.82,800.0,96.1254,96.1254,96.089,96.1072,800.0
2015-02-06 12:55:00,105.88,105.94,105.88,105.93,1900.0,96.1617,96.2162,96.1617,96.2071,1900.0
2015-02-06 13:00:00,105.89,105.94,105.89,105.89,4100.0,96.1708,96.2162,96.1708,96.1708,4100.0
2015-02-06 13:05:00,105.84,105.84,105.73,105.77,1900.0,96.1254,96.1254,96.0255,96.0618,1900.0
2015-02-06 13:10:00,105.79,105.79,105.65,105.67,8300.0,96.0799,96.0799,95.9528,95.971,8300.0
2015-02-06 13:15:00,105.69,105.73,105.59,105.6,4800.0,95.9891,96.0255,95.8983,95.9074,4800.0
2015-02-06 13:20:00,105.63,105.64,105.55,105.58,4500.0,95.9346,95.9437,95.862,95.8892,4500.0
2015-02-06 13:25:00,105.5,105.5,105.36,105.5,3500.0,95.8166,95.8166,95.6894,95.8166,3500.0
2015-02-06 13:30:00,105.47,105.51,105.39,105.49,6200.0,95.7893,95.8256,95.7167,95.8075,6200.0
2015-02-06 13:35:00,105.48,105.49,105.37,105.49,29400.0,95.7984,95.8075,95.6985,95.8075,29400.0
2015-02-06 13:40:00,105.46,105.57,105.45,105.57,1400.0,95.7802,95.8801,95.7712,95.8801,1400.0
2015-02-06 13:45:00,105.59,105.61,105.53,105.56,6000.0,95.8983,95.9165,95.8438,95.8711,6000.0
2015-02-06 13:50:00,105.61,105.63,105.59,105.62,1800.0,95.9165,95.9346,95.8983,95.9256,1800.0
2015-02-06 13:55:00,105.65,105.69,105.64,105.64,900.0,95.9528,95.9891,95.9437,95.9437,900.0
2015-02-06 14:00:00,105.62,105.63,105.52,105.59,10500.0,95.9256,95.9346,95.8347,95.8983,10500.0
2015-02-06 14:05:00,105.63,105.66,105.54,105.54,10900.0,95.9346,95.9619,95.8529,95.8529,10900.0
2015-02-06 14:10:00,105.54,105.65,105.52,105.62,8100.0,95.8529,95.9528,95.8347,95.9256,8100.0
2015-02-06 14:15:00,105.62,105.69,105.6,105.66,12200.0,95.9256,95.9891,95.9074,95.9619,12200.0
2015-02-06 14:20:00,105.65,105.69,105.62,105.69,19100.0,95.9528,95.9891,95.9256,95.9891,19100.0
2015-02-06 14:25:00,105.72,105.72,105.63,105.68,10700.0,96.0164,96.0164,95.9346,95.98,10700.0
2015-02-06 14:30:00,105.66,105.74,105.66,105.73,900.0,95.9619,96.0345,95.9619,96.0255,900.0
2015-02-06 14:35:00,105.74,105.81,105.73,105.75,23300.0,96.0345,96.0981,96.0255,96.0436,23300.0
2015-02-06 14:40:00,105.76,105.77,105.72,105.72,4000.0,96.0527,96.0618,96.0164,96.0164,4000.0
2015-02-06 14:45:00,105.69,105.71,105.59,105.66,4700.0,95.9891,96.0073,95.8983,95.9619,4700.0
2015-02-06 14:50:00,105.65,105.65,105.54,105.54,3700.0,95.9528,95.9528,95.8529,95.8529,3700.0
2015-02-06 14:55:00,105.5,105.52,105.42,105.42,2300.0,95.8166,95.8347,95.7439,95.7439,2300.0
2015-02-06 15:00:00,105.41,105.41,105.2,105.23,4300.0,95.7348,95.7348,95.5441,95.5713,4300.0
2015-02-06 15:05:00,105.23,105.37,105.23,105.32,7900.0,95.5713,95.6985,95.5713,95.6531,7900.0
2015-02-06 15:10:00,105.3,105.32,105.22,105.28,15700.0,95.6349,95.6531,95.5623,95.6168,15700.0
2015-02-06 15:15:00,105.21,105.3,105.11,105.11,18300.0,95.5532,95.6349,95.4624,95.4624,18300.0
2015-02-06 15:20:00,105.07,105.25,105.03,105.18,13700.0,95.426,95.5895,95.3897,95.5259,13700.0
2015-02-06 15:25:00,105.23,105.23,105.03,105.03,2700.0,95.5713,95.5713,95.3897,95.3897,2700.0
2015-02-06 15:30:00,105.01,105.15,104.97,105.15,8700.0,95.3715,95.4987,95.3352,95.4987,8700.0
2015-02-06 15:35:00,105.14,105.16,105.08,105.15,4100.0,95.4896,95.5078,95.4351,95.4987,4100.0
2015-02-06 15:40:00,105.15,105.15,105.0,105.02,5400.0,95.4987,95.4987,95.3625,95.3806,5400.0
2015-02-06 15:45:00,105.0,105.06,104.99,105.06,3500.0,95.3625,95.417,95.3534,95.417,3500.0
2015-02-06 15:50:00,105.07,105.22,105.07,105.22,7000.0,95.426,95.5623,95.426,95.5623,7000.0
2015-02-06 15:55:00,105.21,105.28,105.15,105.28,11900.0,95.5532,95.6168,95.4987,95.6168,11900.0
2015-02-09 09:30:00,104.9,105.08,104.9,105.02,35400.0,95.2716,95.4351,95.2716,95.3806,35400.0
2015-02-09 09:35:00,105.05,105.19,105.01,105.15,11500.0,95.4079,95.535,95.3715,95.4987,11500.0
2015-02-09 09:40:00,105.13,105.22,105.05,105.05,2900.0,95.4805,95.5623,95.4079,95.4079,2900.0
2015-02-09 09:45:00,105.06,105.18,105.06,105.14,2000.0,95.417,95.5259,95.417,95.4896,2000.0
2015-02-09 09:50:00,105.22,105.31,105.2,105.21,8300.0,95.5623,95.644,95.5441,95.5532,8300.0
2015-02-09 09:55:00,105.22,105.28,105.21,105.21,3400.0,95.5623,95.6168,95.5532,95.5532,3400.0
2015-02-09 10:00:00,105.27,105.27,105.18,105.18,1400.0,95.6077,95.6077,95.5259,95.5259,1400.0
2015-02-09 10:05:00,105.19,105.19,105.13,105.14,900.0,95.535,95.535,95.4805,95.4896,900.0
2015-02-09 10:10:00,105.14,105.16,105.11,105.16,1800.0,95.4896,95.5078,95.4624,95.5078,1800.0
2015-02-09 10:15:00,105.22,105.25,105.22,105.23,1900.0,95.5623,95.5895,95.5623,95.5713,1900.0
2015-02-09 10:20:00,105.22,105.22,105.04,105.06,500.0,95.5623,95.5623,95.3988,95.417,500.0
2015-02-09 10:25:00,105.06,105.07,104.97,104.97,2500.0,95.417,95.426,95.3352,95.3352,2500.0
2015-02-09 10:30:00,104.94,105.02,104.93,105.02,3100.0,95.308,95.3806,95.2989,95.3806,3100.0
2015-02-09 10:35:00,105.04,105.11,105.03,105.06,2200.0,95.3988,95.4624,95.3897,95.417,2200.0
2015-02-09 10:40:00,105.02,105.02,104.91,104.94,3100.0,95.3806,95.3806,95.2807,95.308,3100.0
2015-02-09 10:45:00,104.83,104.89,104.83,104.88,2000.0,95.2081,95.2626,95.2081,95.2535,2000.0
2015-02-09 10:50:00,104.9,104.95,104.89,104.94,2800.0,95.2716,95.317,95.2626,95.308,2800.0
2015-02-09 10:55:00,104.92,104.93,104.81,104.81,2700.0,95.2898,95.2989,95.1899,95.1899,2700.0
2015-02-09 11:00:00,104.84,104.98,104.84,104.96,5500.0,95.2171,95.3443,95.2171,95.3261,5500.0
2015-02-09 11:05:00,104.97,104.97,104.92,104.97,3800.0,95.3352,95.3352,95.2898,95.3352,3800.0
2015-02-09 11:10:00,105.05,105.07,105.04,105.05,2500.0,95.4079,95.426,95.3988,95.4079,2500.0
2015-02-09 11:15:00,105.04,105.14,105.03,105.12,3800.0,95.3988,95.4896,95.3897,95.4714,3800.0
2015-02-09 11:20:00,105.17,105.2,105.13,105.18,2200.0,95.5169,95.5441,95.4805,95.5259,2200.0
2015-02-09 11:25:00,105.16,105.24,105.15,105.24,6800.0,95.5078,95.5804,95.4987,95.5804,6800.0
2015-02-09 11:30:00,105.24,105.25,105.14,105.14,3300.0,95.5804,95.5895,95.4896,95.4896,3300.0
2015-02-09 11:35:00,105.16,105.18,105.12,105.12,2800.0,95.5078,95.5259,95.4714,95.4714,2800.0
2015-02-09 11:40:00,105.12,105.15,105.12,105.15,1300.0,95.4714,95.4987,95.4714,95.4987,1300.0
2015-02-09 11:45:00,105.13,105.16,105.13,105.14,4700.0,95.4805,95.5078,95.4805,95.4896,4700.0
2015-02-09 11:50:00,105.12,105.15,105.11,105.11,1300.0,95.4714,95.4987,95.4624,95.4624,1300.0
2015-02-09 11:55:00,105.13,105.14,105.1,105.1,1700.0,95.4805,95.4896,95.4533,95.4533,1700.0
2015-02-09 12:00:00,105.12,105.12,105.04,105.1,2200.0,95.4714,95.4714,95.3988,95.4533,2200.0
2015-02-09 12:05:00,105.07,105.16,105.05,105.16,9600.0,95.426,95.5078,95.4079,95.5078,9600.0
2015-02-09 12:10:00,105.16,105.2,105.13,105.14,1400.0,95.5078,95.5441,95.4805,95.4896,1400.0
2015-02-09 12:15:00,105.13,105.13,105.06,105.1,2000.0,95.4805,95.4805,95.417,95.4533,2000.0
2015-02-09 12:20:00,105.13,105.14,105.1,105.14,1300.0,95.4805,95.4896,95.4533,95.4896,1300.0
2015-02-09 12:25:00,105.12,105.23,105.11,105.22,2100.0,95.4714,95.5713,95.4624,95.5623,2100.0
2015-02-09 12:30:00,105.25,105.3,105.24,105.28,2300.0,95.5895,95.6349,95.5804,95.6168,2300.0
2015-02-09 12:35:00,105.3,105.3,105.24,105.26,6700.0,95.6349,95.6349,95.5804,95.5986,6700.0
2015-02-09 12:40:00,105.25,105.25,105.21,105.22,600.0,95.5895,95.5895,95.5532,95.5623,600.0
2015-02-09 12:45:00,105.2,105.23,105.15,105.22,2200.0,95.5441,95.5713,95.4987,95.5623,2200.0
2015-02-09 12:50:00,105.22,105.22,105.18,105.21,6200.0,95.5623,95.5623,95.5259,95.5532,6200.0
2015-02-09 12:55:00,105.2,105.22,105.14,105.17,5000.0,95.5441,95.5623,95.4896,95.5169,5000.0
2015-02-09 13:00:00,105.16,105.2,105.12,105.12,3300.0,95.5078,95.5441,95.4714,95.4714,3300.0
2015-02-09 13:05:00,105.13,105.17,105.13,105.17,5100.0,95.4805,95.5169,95.4805,95.5169,5100.0
2015-02-09 13:10:00,105.18,105.21,105.18,105.18,2900.0,95.5259,95.5532,95.5259,95.5259,2900.0
2015-02-09 13:15:00,105.17,105.23,105.17,105.17,2000.0,95.5169,95.5713,95.5169,95.5169,2000.0
2015-02-09 13:20:00,105.15,105.17,105.14,105.15,4200.0,95.4987,95.5169,95.4896,95.4987,4200.0
2015-02-09 13:25:00,105.14,105.17,105.1,105.1,11900.0,95.4896,95.5169,95.4533,95.4533,11900.0
2015-02-09 13:30:00,105.02,105.06,105.01,105.01,1800.0,95.3806,95.417,95.3715,95.3715,1800.0
2015-02-09 13:35:00,105.03,105.04,104.99,105.01,22900.0,95.3897,95.3988,95.3534,95.3715,22900.0
2015-02-09 13:40:00,105.02,105.1,105.01,105.01,3600.0,95.3806,95.4533,95.3715,95.3715,3600.0
2015-02-09 13:45:00,104.97,105.04,104.97,105.0,4100.0,95.3352,95.3988,95.3352,95.3625,4100.0
2015-02-09 13:50:00,105.01,105.05,104.98,105.05,5400.0,95.3715,95.4079,95.3443,95.4079,5400.0
2015-02-09 13:55:00,105.07,105.08,105.04,105.05,2800.0,95.426,95.4351,95.3988,95.4079,2800.0
2015-02-09 14:00:00,105.04,105.07,105.02,105.06,6400.0,95.3988,95.426,95.3806,95.417,6400.0
2015-02-09 14:05:00,105.03,105.07,104.96,104.99,10700.0,95.3897,95.426,95.3261,95.3534,10700.0
2015-02-09 14:10:00,105.0,105.03,104.93,104.95,5100.0,95.3625,95.3897,95.2989,95.317,5100.0
2015-02-09 14:15:00,104.95,104.98,104.89,104.89,4800.0,95.317,95.3443,95.2626,95.2626,4800.0
2015-02-09 14:20:00,104.89,104.96,104.86,104.91,5600.0,95.2626,95.3261,95.2353,95.2807,5600.0
2015-02-09 14:25:00,104.91,105.02,104.91,105.02,18500.0,95.2807,95.3806,95.2807,95.3806,18500.0
2015-02-09 14:30:00,105.02,105.05,104.98,105.01,14100.0,95.3806,95.4079,95.3443,95.3715,14100.0
2015-02-09 14:35:00,105.02,105.08,104.99,105.04,17200.0,95.3806,95.4351,95.3534,95.3988,17200.0
2015-02-09 14:40:00,105.05,105.05,105.0,105.01,18200.0,95.4079,95.4079,95.3625,95.3715,18200.0
2015-02-09 14:45:00,105.01,105.02,104.88,104.88,9600.0,95.3715,95.3806,95.2535,95.2535,9600.0
2015-02-09 14:50:00,104.91,104.95,104.85,104.86,6300.0,95.2807,95.317,95.2262,95.2353,6300.0
2015-02-09 14:55:00,104.85,104.93,104.85,104.86,3900.0,95.2262,95.2989,95.2262,95.2353,3900.0
2015-02-09 15:00:00,104.8,104.82,104.71,104.73,8800.0,95.1808,95.199,95.0991,95.1172,8800.0
2015-02-09 15:05:00,104.73,104.73,104.65,104.71,15500.0,95.1172,95.1172,95.0446,95.0991,15500.0
2015-02-09 15:10:00,104.71,104.78,104.7,104.75,49800.0,95.0991,95.1627,95.09,95.1354,49800.0
2015-02-09 15:15:00,104.74,104.76,104.66,104.66,8500.0,95.1263,95.1445,95.0537,95.0537,8500.0
2015-02-09 15:20:00,104.67,104.84,104.63,104.78,25600.0,95.0627,95.2171,95.0264,95.1627,25600.0
2015-02-09 15:25:00,104.79,104.86,104.78,104.86,6800.0,95.1717,95.2353,95.1627,95.2353,6800.0
2015-02-09 15:30:00,104.86,104.86,104.74,104.78,21300.0,95.2353,95.2353,95.1263,95.1627,21300.0
2015-02-09 15:35:00,104.78,104.81,104.71,104.79,19000.0,95.1627,95.1899,95.0991,95.1717,19000.0
2015-02-09 15:40:00,104.78,104.96,104.77,104.92,12000.0,95.1627,95.3261,95.1536,95.2898,12000.0
2015-02-09 15:45:00,104.93,104.98,104.86,104.96,10100.0,95.2989,95.3443,95.2353,95.3261,10100.0
2015-02-09 15:50:00,104.95,104.96,104.85,104.88,12100.0,95.317,95.3261,95.2262,95.2535,12100.0
2015-02-09 15:55:00,104.88,104.93,104.81,104.84,10300.0,95.2535,95.2989,95.1899,95.2171,10300.0
2015-02-10 09:30:00,105.58,105.58,105.36,105.38,43900.0,95.8892,95.8892,95.6894,95.7076,43900.0
2015-02-10 09:35:00,105.44,105.51,105.4,105.41,7900.0,95.7621,95.8256,95.7257,95.7348,7900.0
2015-02-10 09:40:00,105.41,105.49,105.36,105.36,9100.0,95.7348,95.8075,95.6894,95.6894,9100.0
2015-02-10 09:45:00,105.36,105.51,105.35,105.51,7200.0,95.6894,95.8256,95.6803,95.8256,7200.0
2015-02-10 09:50:00,105.55,105.55,105.33,105.33,4600.0,95.862,95.862,95.6622,95.6622,4600.0
2015-02-10 09:55:00,105.36,105.36,105.29,105.31,4800.0,95.6894,95.6894,95.6258,95.644,4800.0
2015-02-10 10:00:00,105.39,105.39,105.32,105.35,6500.0,95.7167,95.7167,95.6531,95.6803,6500.0
2015-02-10 10:05:00,105.28,105.35,105.28,105.29,2500.0,95.6168,95.6803,95.6168,95.6258,2500.0
2015-02-10 10:10:00,105.33,105.44,105.33,105.44,3100.0,95.6622,95.7621,95.6622,95.7621,3100.0
2015-02-10 10:15:00,105.39,105.49,105.34,105.34,9100.0,95.7167,95.8075,95.6713,95.6713,9100.0
2015-02-10 10:20:00,105.37,105.38,105.28,105.28,4000.0,95.6985,95.7076,95.6168,95.6168,4000.0
2015-02-10 10:25:00,105.27,105.31,105.23,105.27,2400.0,95.6077,95.644,95.5713,95.6077,2400.0
2015-02-10 10:30:00,105.29,105.29,105.18,105.25,7300.0,95.6258,95.6258,95.5259,95.5895,7300.0
2015-02-10 10:35:00,105.27,105.29,105.24,105.29,3100.0,95.6077,95.6258,95.5804,95.6258,3100.0
2015-02-10 10:40:00,105.3,105.34,105.3,105.31,4600.0,95.6349,95.6713,95.6349,95.644,4600.0
2015-02-10 10:45:00,105.28,105.28,105.04,105.06,2800.0,95.6168,95.6168,95.3988,95.417,2800.0
2015-02-10 10:50:00,105.1,105.17,105.1,105.16,4300.0,95.4533,95.5169,95.4533,95.5078,4300.0
2015-02-10 10:55:00,105.21,105.27,105.2,105.24,3200.0,95.5532,95.6077,95.5441,95.5804,3200.0
2015-02-10 11:00:00,105.23,105.25,105.21,105.21,1100.0,95.5713,95.5895,95.5532,95.5532,1100.0
2015-02-10 11:05:00,105.27,105.31,105.21,105.31,3900.0,95.6077,95.644,95.5532,95.644,3900.0
2015-02-10 11:10:00,105.37,105.39,105.34,105.37,5200.0,95.6985,95.7167,95.6713,95.6985,5200.0
2015-02-10 11:15:00,105.38,105.44,105.34,105.43,7500.0,95.7076,95.7621,95.6713,95.753,7500.0
2015-02-10 11:20:00,105.46,105.47,105.42,105.42,3700.0,95.7802,95.7893,95.7439,95.7439,3700.0
2015-02-10 11:25:00,105.4,105.5,105.4,105.49,6200.0,95.7257,95.8166,95.7257,95.8075,6200.0
2015-02-10 11:30:00,105.5,105.53,105.47,105.52,47800.0,95.8166,95.8438,95.7893,95.8347,47800.0
2015-02-10 11:35:00,105.52,105.57,105.52,105.53,67300.0,95.8347,95.8801,95.8347,95.8438,67300.0
2015-02-10 11:40:00,105.53,105.57,105.53,105.56,1600.0,95.8438,95.8801,95.8438,95.8711,1600.0
2015-02-10 11:45:00,105.58,105.58,105.54,105.56,2200.0,95.8892,95.8892,95.8529,95.8711,2200.0
2015-02-10 11:50:00,105.56,105.56,105.51,105.55,8800.0,95.8711,95.8711,95.8256,95.862,8800.0
2015-02-10 11:55:00,105.56,105.59,105.55,105.57,3700.0,95.8711,95.8983,95.862,95.8801,3700.0
2015-02-10 12:00:00,105.58,105.58,105.46,105.47,1200.0,95.8892,95.8892,95.7802,95.7893,1200.0
2015-02-10 12:05:00,105.51,105.54,105.51,105.52,1100.0,95.8256,95.8529,95.8256,95.8347,1100.0
2015-02-10 12:10:00,105.6,105.72,105.6,105.7,2300.0,95.9074,96.0164,95.9074,95.9982,2300.0
2015-02-10 12:15:00,105.69,105.74,105.69,105.72,8400.0,95.9891,96.0345,95.9891,96.0164,8400.0
2015-02-10 12:20:00,105.77,105.77,105.73,105.73,2400.0,96.0618,96.0618,96.0255,96.0255,2400.0
2015-02-10 12:25:00,105.75,105.75,105.7,105.7,1200.0,96.0436,96.0436,95.9982,95.9982,1200.0
2015-02-10 12:30:00,105.71,105.71,105.65,105.66,3100.0,96.0073,96.0073,95.9528,95.9619,3100.0
2015-02-10 12:35:00,105.64,105.7,105.64,105.7,2300.0,95.9437,95.9982,95.9437,95.9982,2300.0
2015-02-10 12:40:00,105.73,105.73,105.68,105.73,4500.0,96.0255,96.0255,95.98,96.0255,4500.0
2015-02-10 12:45:00,105.69,105.76,105.69,105.76,700.0,95.9891,96.0527,95.9891,96.0527,700.0
2015-02-10 12:50:00,105.72,105.76,105.71,105.71,2300.0,96.0164,96.0527,96.0073,96.0073,2300.0
2015-02-10 12:55:00,105.7,105.75,105.7,105.73,4400.0,95.9982,96.0436,95.9982,96.0255,4400.0
2015-02-10 13:00:00,105.75,105.77,105.72,105.73,53000.0,96.0436,96.0618,96.0164,96.0255,53000.0
2015-02-10 13:05:00,105.73,105.75,105.71,105.75,6400.0,96.0255,96.0436,96.0073,96.0436,6400.0
2015-02-10 13:10:00,105.75,105.81,105.75,105.77,4800.0,96.0436,96.0981,96.0436,96.0618,4800.0
2015-02-10 13:15:00,105.76,105.79,105.74,105.75,4600.0,96.0527,96.0799,96.0345,96.0436,4600.0
2015-02-10 13:20:00,105.75,105.75,105.63,105.63,3000.0,96.0436,96.0436,95.9346,95.9346,3000.0
2015-02-10 13:25:00,105.65,105.69,105.65,105.67,1500.0,95.9528,95.9891,95.9528,95.971,1500.0
2015-02-10 13:30:00,105.67,105.69,105.66,105.67,2500.0,95.971,95.9891,95.9619,95.971,2500.0
2015-02-10 13:35:00,105.69,105.76,105.68,105.74,5200.0,95.9891,96.0527,95.98,96.0345,5200.0
2015-02-10 13:40:00,105.74,105.74,105.69,105.69,2400.0,96.0345,96.0345,95.9891,95.9891,2400.0
2015-02-10 13:45:00,105.7,105.78,105.7,105.76,6200.0,95.9982,96.0709,95.9982,96.0527,6200.0
2015-02-10 13:50:00,105.77,105.82,105.76,105.77,10300.0,96.0618,96.1072,96.0527,96.0618,10300.0
2015-02-10 13:55:00,105.76,105.76,105.69,105.69,4100.0,96.0527,96.0527,95.9891,95.9891,4100.0
2015-02-10 14:00:00,105.68,105.73,105.68,105.72,3300.0,95.98,96.0255,95.98,96.0164,3300.0
2015-02-10 14:05:00,105.74,105.76,105.72,105.74,14200.0,96.0345,96.0527,96.0164,96.0345,14200.0
2015-02-10 14:10:00,105.75,105.77,105.73,105.76,11200.0,96.0436,96.0618,96.0255,96.0527,11200.0
2015-02-10 14:15:00,105.76,105.77,105.72,105.77,7100.0,96.0527,96.0618,96.0164,96.0618,7100.0
2015-02-10 14:20:00,105.79,105.8,105.74,105.76,7300.0,96.0799,96.089,96.0345,96.0527,7300.0
2015-02-10 14:25:00,105.78,105.88,105.77,105.87,30700.0,96.0709,96.1617,96.0618,96.1526,30700.0
2015-02-10 14:30:00,105.87,105.96,105.85,105.96,15900.0,96.1526,96.2343,96.1344,96.2343,15900.0
2015-02-10 14:35:00,105.94,106.03,105.94,106.01,30700.0,96.2162,96.2979,96.2162,96.2798,30700.0
2015-02-10 14:40:00,106.02,106.04,105.99,106.0,6000.0,96.2888,96.307,96.2616,96.2707,6000.0
2015-02-10 14:45:00,106.01,106.02,105.97,106.01,13200.0,96.2798,96.2888,96.2434,96.2798,13200.0
2015-02-10 14:50:00,106.01,106.04,105.98,106.04,8800.0,96.2798,96.307,96.2525,96.307,8800.0
2015-02-10 14:55:00,106.03,106.17,106.03,106.15,23300.0,96.2979,96.4251,96.2979,96.4069,23300.0
2015-02-10 15:00:00,106.16,106.17,106.1,106.11,10600.0,96.416,96.4251,96.3615,96.3706,10600.0
2015-02-10 15:05:00,106.12,106.14,106.09,106.13,6700.0,96.3797,96.3978,96.3524,96.3887,6700.0
2015-02-10 15:10:00,106.15,106.15,106.1,106.1,5600.0,96.4069,96.4069,96.3615,96.3615,5600.0
2015-02-10 15:15:00,106.11,106.12,106.08,106.11,4600.0,96.3706,96.3797,96.3433,96.3706,4600.0
2015-02-10 15:20:00,106.12,106.14,106.09,106.12,7700.0,96.3797,96.3978,96.3524,96.3797,7700.0
2015-02-10 15:25:00,106.13,106.22,106.1,106.22,3900.0,96.3887,96.4705,96.3615,96.4705,3900.0
2015-02-10 15:30:00,106.23,106.24,106.17,106.21,12100.0,96.4796,96.4886,96.4251,96.4614,12100.0
2015-02-10 15:35:00,106.2,106.24,106.19,106.23,14200.0,96.4523,96.4886,96.4432,96.4796,14200.0
2015-02-10 15:40:00,106.23,106.26,106.18,106.25,15600.0,96.4796,96.5068,96.4342,96.4977,15600.0
2015-02-10 15:45:00,106.24,106.24,106.17,106.18,3700.0,96.4886,96.4886,96.4251,96.4342,3700.0
2015-02-10 15:50:00,106.19,106.21,106.15,106.18,20000.0,96.4432,96.4614,96.4069,96.4342,20000.0
2015-02-10 15:55:00,106.18,106.21,106.08,106.12,8000.0,96.4342,96.4614,96.3433,96.3797,8000.0
2015-02-11 09:30:00,106.06,106.17,105.98,106.14,13100.0,96.3252,96.4251,96.2525,96.3978,13100.0
2015-02-11 09:35:00,106.19,106.25,106.18,106.21,5200.0,96.4432,96.4977,96.4342,96.4614,5200.0
2015-02-11 09:40:00,106.23,106.31,106.21,106.24,5000.0,96.4796,96.5522,96.4614,96.4886,5000.0
2015-02-11 09:45:00,106.27,106.27,106.22,106.26,1100.0,96.5159,96.5159,96.4705,96.5068,1100.0
2015-02-11 09:50:00,106.27,106.27,106.21,106.26,2500.0,96.5159,96.5159,96.4614,96.5068,2500.0
2015-02-11 09:55:00,106.29,106.37,106.25,106.36,2000.0,96.5341,96.6067,96.4977,96.5976,2000.0
2015-02-11 10:00:00,106.38,106.38,106.29,106.3,700.0,96.6158,96.6158,96.5341,96.5431,700.0
2015-02-11 10:05:00,106.26,106.27,106.24,106.25,5900.0,96.5068,96.5159,96.4886,96.4977,5900.0
2015-02-11 10:10:00,106.28,106.33,106.27,106.28,2600.0,96.525,96.5704,96.5159,96.525,2600.0
2015-02-11 10:15:00,106.28,106.28,106.2,106.21,7200.0,96.525,96.525,96.4523,96.4614,7200.0
2015-02-11 10:20:00,106.23,106.27,106.22,106.25,1500.0,96.4796,96.5159,96.4705,96.4977,1500.0
2015-02-11 10:25:00,106.24,106.24,106.19,106.22,8000.0,96.4886,96.4886,96.4432,96.4705,8000.0
2015-02-11 10:30:00,106.22,106.24,106.16,106.24,2800.0,96.4705,96.4886,96.416,96.4886,2800.0
2015-02-11 10:35:00,106.25,106.32,106.24,106.3,4300.0,96.4977,96.5613,96.4886,96.5431,4300.0
2015-02-11 10:40:00,106.34,106.38,106.32,106.34,2800.0,96.5795,96.6158,96.5613,96.5795,2800.0
2015-02-11 10:45:00,106.35,106.36,106.31,106.31,8200.0,96.5885,96.5976,96.5522,96.5522,8200.0
2015-02-11 10:50:00,106.32,106.37,106.32,106.35,4300.0,96.5613,96.6067,96.5613,96.5885,4300.0
2015-02-11 10:55:00,106.37,106.37,106.31,106.35,2800.0,96.6067,96.6067,96.5522,96.5885,2800.0
2015-02-11 11:00:00,106.37,106.46,106.37,106.46,4600.0,96.6067,96.6885,96.6067,96.6885,4600.0
2015-02-11 11:05:00,106.47,106.48,106.4,106.42,4300.0,96.6975,96.7066,96.634,96.6521,4300.0
2015-02-11 11:10:00,106.44,106.48,106.4,106.42,3300.0,96.6703,96.7066,96.634,96.6521,3300.0
2015-02-11 11:15:00,106.43,106.43,106.36,106.36,4400.0,96.6612,96.6612,96.5976,96.5976,4400.0
2015-02-11 11:20:00,106.34,106.37,106.32,106.34,2900.0,96.5795,96.6067,96.5613,96.5795,2900.0
2015-02-11 11:25:00,106.36,106.38,106.33,106.35,11400.0,96.5976,96.6158,96.5704,96.5885,11400.0
2015-02-11 11:30:00,106.33,106.33,106.26,106.32,2400.0,96.5704,96.5704,96.5068,96.5613,2400.0
2015-02-11 11:35:00,106.34,106.38,106.34,106.35,1900.0,96.5795,96.6158,96.5795,96.5885,1900.0
2015-02-11 11:40:00,106.39,106.42,106.35,106.35,7800.0,96.6249,96.6521,96.5885,96.5885,7800.0
2015-02-11 11:45:00,106.37,106.4,106.35,106.39,3400.0,96.6067,96.634,96.5885,96.6249,3400.0
2015-02-11 11:50:00,106.39,106.41,106.38,106.38,1900.0,96.6249,96.643,96.6158,96.6158,1900.0
2015-02-11 11:55:00,106.41,106.42,106.38,106.41,50800.0,96.643,96.6521,96.6158,96.643,50800.0
2015-02-11 12:00:00,106.38,106.38,106.3,106.34,5700.0,96.6158,96.6158,96.5431,96.5795,5700.0
2015-02-11 12:05:00,106.35,106.39,106.35,106.38,3900.0,96.5885,96.6249,96.5885,96.6158,3900.0
2015-02-11 12:10:00,106.36,106.36,106.34,106.35,1400.0,96.5976,96.5976,96.5795,96.5885,1400.0
2015-02-11 12:15:00,106.35,106.35,106.33,106.35,2100.0,96.5885,96.5885,96.5704,96.5885,2100.0
2015-02-11 12:20:00,106.36,106.39,106.35,106.37,1600.0,96.5976,96.6249,96.5885,96.6067,1600.0
2015-02-11 12:25:00,106.38,106.39,106.35,106.38,1500.0,96.6158,96.6249,96.5885,96.6158,1500.0
2015-02-11 12:30:00,106.36,106.38,106.36,106.37,2300.0,96.5976,96.6158,96.5976,96.6067,2300.0
2015-02-11 12:35:00,106.39,106.39,106.35,106.38,7600.0,96.6249,96.6249,96.5885,96.6158,7600.0
2015-02-11 12:40:00,106.36,106.37,106.22,106.24,2700.0,96.5976,96.6067,96.4705,96.4886,2700.0
2015-02-11 12:45:00,106.21,106.22,106.19,106.2,1400.0,96.4614,96.4705,96.4432,96.4523,1400.0
2015-02-11 12:50:00,106.2,106.23,106.17,106.18,29700.0,96.4523,96.4796,96.4251,96.4342,29700.0
2015-02-11 12:55:00,106.19,106.19,106.09,106.09,4200.0,96.4432,96.4432,96.3524,96.3524,4200.0
2015-02-11 13:00:00,106.15,106.16,106.13,106.14,6000.0,96.4069,96.416,96.3887,96.3978,6000.0
2015-02-11 13:05:00,106.12,106.12,105.97,106.02,18200.0,96.3797,96.3797,96.2434,96.2888,18200.0
2015-02-11 13:10:00,106.01,106.03,105.86,105.86,1600.0,96.2798,96.2979,96.1435,96.1435,1600.0
2015-02-11 13:15:00,105.88,105.93,105.84,105.91,13800.0,96.1617,96.2071,96.1254,96.1889,13800.0
2015-02-11 13:20:00,105.9,106.01,105.88,106.01,9300.0,96.1799,96.2798,96.1617,96.2798,9300.0
2015-02-11 13:25:00,105.99,106.04,105.99,106.01,1800.0,96.2616,96.307,96.2616,96.2798,1800.0
2015-02-11 13:30:00,106.04,106.04,105.94,105.99,10800.0,96.307,96.307,96.2162,96.2616,10800.0
2015-02-11 13:35:00,105.99,106.05,105.99,106.01,5800.0,96.2616,96.3161,96.2616,96.2798,5800.0
2015-02-11 13:40:00,106.02,106.07,106.0,106.01,7100.0,96.2888,96.3342,96.2707,96.2798,7100.0
2015-02-11 13:45:00,105.99,106.01,105.97,105.98,3300.0,96.2616,96.2798,96.2434,96.2525,3300.0
2015-02-11 13:50:00,106.01,106.03,105.99,105.99,5200.0,96.2798,96.2979,96.2616,96.2616,5200.0
2015-02-11 13:55:00,105.94,106.23,105.94,106.15,18100.0,96.2162,96.4796,96.2162,96.4069,18100.0
2015-02-11 14:00:00,106.2,106.23,106.11,106.17,3400.0,96.4523,96.4796,96.3706,96.4251,3400.0
2015-02-11 14:05:00,106.18,106.28,106.17,106.26,15400.0,96.4342,96.525,96.4251,96.5068,15400.0
2015-02-11 14:10:00,106.26,106.28,106.21,106.21,8500.0,96.5068,96.525,96.4614,96.4614,8500.0
2015-02-11 14:15:00,106.23,106.23,106.15,106.2,3600.0,96.4796,96.4796,96.4069,96.4523,3600.0
2015-02-11 14:20:00,106.2,106.2,106.15,106.17,2800.0,96.4523,96.4523,96.4069,96.4251,2800.0
2015-02-11 14:25:00,106.16,106.16,106.08,106.13,12300.0,96.416,96.416,96.3433,96.3887,12300.0
2015-02-11 14:30:00,106.13,106.25,106.13,106.23,3400.0,96.3887,96.4977,96.3887,96.4796,3400.0
2015-02-11 14:35:00,106.26,106.29,106.24,106.29,5500.0,96.5068,96.5341,96.4886,96.5341,5500.0
2015-02-11 14:40:00,106.31,106.35,106.28,106.31,5200.0,96.5522,96.5885,96.525,96.5522,5200.0
2015-02-11 14:45:00,106.33,106.37,106.32,106.34,11800.0,96.5704,96.6067,96.5613,96.5795,11800.0
2015-02-11 14:50:00,106.33,106.37,106.32,106.34,18100.0,96.5704,96.6067,96.5613,96.5795,18100.0
2015-02-11 14:55:00,106.34,106.35,106.28,106.32,16500.0,96.5795,96.5885,96.525,96.5613,16500.0
2015-02-11 15:00:00,106.31,106.35,106.3,106.33,15800.0,96.5522,96.5885,96.5431,96.5704,15800.0
2015-02-11 15:05:00,106.34,106.37,106.29,106.33,8200.0,96.5795,96.6067,96.5341,96.5704,8200.0
2015-02-11 15:10:00,106.33,106.34,106.3,106.34,4800.0,96.5704,96.5795,96.5431,96.5795,4800.0
2015-02-11 15:15:00,106.33,106.35,106.27,106.32,14700.0,96.5704,96.5885,96.5159,96.5613,14700.0
2015-02-11 15:20:00,106.32,106.42,106.31,106.42,4200.0,96.5613,96.6521,96.5522,96.6521,4200.0
2015-02-11 15:25:00,106.48,106.63,106.48,106.52,13900.0,96.7066,96.8428,96.7066,96.7429,13900.0
2015-02-11 15:30:00,106.53,106.57,106.37,106.4,23200.0,96.752,96.7884,96.6067,96.634,23200.0
2015-02-11 15:35:00,106.4,106.48,106.39,106.48,5300.0,96.634,96.7066,96.6249,96.7066,5300.0
2015-02-11 15:40:00,106.54,106.54,106.42,106.43,7200.0,96.7611,96.7611,96.6521,96.6612,7200.0
2015-02-11 15:45:00,106.43,106.44,106.28,106.29,8200.0,96.6612,96.6703,96.525,96.5341,8200.0
2015-02-11 15:50:00,106.3,106.35,106.27,106.33,14300.0,96.5431,96.5885,96.5159,96.5704,14300.0
2015-02-11 15:55:00,106.33,106.41,106.33,106.4,10000.0,96.5704,96.643,96.5704,96.634,10000.0
2015-02-12 09:30:00,106.86,106.98,106.8,106.86,19000.0,97.0517,97.1607,96.9972,97.0517,19000.0
2015-02-12 09:35:00,106.86,106.93,106.86,106.88,2500.0,97.0517,97.1153,97.0517,97.0699,2500.0
2015-02-12 09:40:00,106.88,106.88,106.75,106.76,1400.0,97.0699,97.0699,96.9518,96.9609,1400.0
2015-02-12 09:45:00,106.8,106.95,106.79,106.93,3900.0,96.9972,97.1335,96.9882,97.1153,3900.0
2015-02-12 09:50:00,106.97,107.05,106.95,106.99,3500.0,97.1516,97.2243,97.1335,97.1698,3500.0
2015-02-12 09:55:00,107.02,107.03,106.99,107.03,3500.0,97.1971,97.2061,97.1698,97.2061,3500.0
2015-02-12 10:00:00,107.03,107.03,107.01,107.03,1000.0,97.2061,97.2061,97.188,97.2061,1000.0
2015-02-12 10:05:00,107.02,107.12,107.02,107.07,4100.0,97.1971,97.2879,97.1971,97.2425,4100.0
2015-02-12 10:10:00,107.1,107.13,107.05,107.13,3600.0,97.2697,97.297,97.2243,97.297,3600.0
2015-02-12 10:15:00,107.07,107.09,107.07,107.07,3100.0,97.2425,97.2606,97.2425,97.2425,3100.0
2015-02-12 10:20:00,107.08,107.1,106.98,106.98,1700.0,97.2515,97.2697,97.1607,97.1607,1700.0
2015-02-12 10:25:00,106.99,107.0,106.96,106.96,800.0,97.1698,97.1789,97.1426,97.1426,800.0
2015-02-12 10:30:00,106.93,107.01,106.93,106.98,2600.0,97.1153,97.188,97.1153,97.1607,2600.0
2015-02-12 10:35:00,107.01,107.03,106.98,107.03,3100.0,97.188,97.2061,97.1607,97.2061,3100.0
2015-02-12 10:40:00,107.01,107.06,106.99,107.04,71100.0,97.188,97.2334,97.1698,97.2152,71100.0
2015-02-12 10:45:00,107.06,107.1,107.04,107.04,1100.0,97.2334,97.2697,97.2152,97.2152,1100.0
2015-02-12 10:50:00,107.09,107.1,107.02,107.02,7700.0,97.2606,97.2697,97.1971,97.1971,7700.0
2015-02-12 10:55:00,107.07,107.1,107.02,107.02,3000.0,97.2425,97.2697,97.1971,97.1971,3000.0
2015-02-12 11:00:00,107.05,107.05,106.99,107.0,3400.0,97.2243,97.2243,97.1698,97.1789,3400.0
2015-02-12 11:05:00,107.05,107.07,107.03,107.03,4600.0,97.2243,97.2425,97.2061,97.2061,4600.0
2015-02-12 11:10:00,107.03,107.08,107.03,107.07,4300.0,97.2061,97.2515,97.2061,97.2425,4300.0
2015-02-12 11:15:00,107.07,107.08,106.98,106.98,2600.0,97.2425,97.2515,97.1607,97.1607,2600.0
2015-02-12 11:20:00,107.0,107.01,106.88,106.9,11800.0,97.1789,97.188,97.0699,97.0881,11800.0
2015-02-12 11:25:00,106.92,106.96,106.91,106.95,6400.0,97.1062,97.1426,97.0971,97.1335,6400.0
2015-02-12 11:30:00,106.97,107.05,106.94,107.02,6200.0,97.1516,97.2243,97.1244,97.1971,6200.0
2015-02-12 11:35:00,107.03,107.06,107.01,107.03,10300.0,97.2061,97.2334,97.188,97.2061,10300.0
2015-02-12 11:40:00,107.03,107.03,107.0,107.01,5000.0,97.2061,97.2061,97.1789,97.188,5000.0
2015-02-12 11:45:00,107.01,107.1,106.99,107.1,13900.0,97.188,97.2697,97.1698,97.2697,13900.0
2015-02-12 11:50:00,107.1,107.14,107.08,107.12,182500.0,97.2697,97.306,97.2515,97.2879,182500.0
2015-02-12 11:55:00,107.1,107.12,107.09,107.1,9700.0,97.2697,97.2879,97.2606,97.2697,9700.0
2015-02-12 12:00:00,107.11,107.14,107.1,107.13,9200.0,97.2788,97.306,97.2697,97.297,9200.0
2015-02-12 12:05:00,107.13,107.14,107.1,107.13,5000.0,97.297,97.306,97.2697,97.297,5000.0
2015-02-12 12:10:00,107.13,107.17,107.12,107.16,7700.0,97.297,97.3333,97.2879,97.3242,7700.0
2015-02-12 12:15:00,107.17,107.21,107.17,107.19,14600.0,97.3333,97.3696,97.3333,97.3514,14600.0
2015-02-12 12:20:00,107.19,107.19,107.15,107.18,6500.0,97.3514,97.3514,97.3151,97.3424,6500.0
2015-02-12 12:25:00,107.2,107.24,107.19,107.23,6300.0,97.3605,97.3969,97.3514,97.3878,6300.0
2015-02-12 12:30:00,107.25,107.31,107.24,107.25,17600.0,97.4059,97.4604,97.3969,97.4059,17600.0
2015-02-12 12:35:00,107.25,107.27,107.23,107.23,6900.0,97.4059,97.4241,97.3878,97.3878,6900.0
2015-02-12 12:40:00,107.23,107.27,107.21,107.24,8500.0,97.3878,97.4241,97.3696,97.3969,8500.0
2015-02-12 12:45:00,107.25,107.25,107.19,107.19,7500.0,97.4059,97.4059,97.3514,97.3514,7500.0
2015-02-12 12:50:00,107.19,107.22,107.17,107.21,12800.0,97.3514,97.3787,97.3333,97.3696,12800.0
2015-02-12 12:55:00,107.24,107.25,107.21,107.25,5300.0,97.3969,97.4059,97.3696,97.4059,5300.0
2015-02-12 13:00:00,107.24,107.27,107.24,107.27,1600.0,97.3969,97.4241,97.3969,97.4241,1600.0
2015-02-12 13:05:00,107.31,107.33,107.27,107.28,4300.0,97.4604,97.4786,97.4241,97.4332,4300.0
2015-02-12 13:10:00,107.27,107.33,107.25,107.3,3600.0,97.4241,97.4786,97.4059,97.4514,3600.0
2015-02-12 13:15:00,107.3,107.31,107.28,107.3,2200.0,97.4514,97.4604,97.4332,97.4514,2200.0
2015-02-12 13:20:00,107.32,107.32,107.22,107.24,1800.0,97.4695,97.4695,97.3787,97.3969,1800.0
2015-02-12 13:25:00,107.27,107.31,107.26,107.3,11300.0,97.4241,97.4604,97.415,97.4514,11300.0
2015-02-12 13:30:00,107.3,107.38,107.29,107.36,4300.0,97.4514,97.524,97.4423,97.5058,4300.0
2015-02-12 13:35:00,107.33,107.37,107.33,107.36,3800.0,97.4786,97.5149,97.4786,97.5058,3800.0
2015-02-12 13:40:00,107.38,107.41,107.36,107.39,10000.0,97.524,97.5513,97.5058,97.5331,10000.0
2015-02-12 13:45:00,107.38,107.4,107.32,107.32,23400.0,97.524,97.5422,97.4695,97.4695,23400.0
2015-02-12 13:50:00,107.32,107.35,107.31,107.35,2200.0,97.4695,97.4968,97.4604,97.4968,2200.0
2015-02-12 13:55:00,107.35,107.38,107.34,107.38,7700.0,97.4968,97.524,97.4877,97.524,7700.0
2015-02-12 14:00:00,107.37,107.4,107.31,107.31,23100.0,97.5149,97.5422,97.4604,97.4604,23100.0
2015-02-12 14:05:00,107.31,107.39,107.3,107.37,7300.0,97.4604,97.5331,97.4514,97.5149,7300.0
2015-02-12 14:10:00,107.36,107.36,107.33,107.35,3700.0,97.5058,97.5058,97.4786,97.4968,3700.0
2015-02-12 14:15:00,107.31,107.31,107.26,107.29,5100.0,97.4604,97.4604,97.415,97.4423,5100.0
2015-02-12 14:20:00,107.29,107.31,107.26,107.31,5700.0,97.4423,97.4604,97.415,97.4604,5700.0
2015-02-12 14:25:00,107.31,107.34,107.3,107.3,12900.0,97.4604,97.4877,97.4514,97.4514,12900.0
2015-02-12 14:30:00,107.29,107.3,107.25,107.26,6600.0,97.4423,97.4514,97.4059,97.415,6600.0
2015-02-12 14:35:00,107.26,107.29,107.25,107.29,4800.0,97.415,97.4423,97.4059,97.4423,4800.0
2015-02-12 14:40:00,107.28,107.39,107.28,107.38,20700.0,97.4332,97.5331,97.4332,97.524,20700.0
2015-02-12 14:45:00,107.39,107.41,107.36,107.39,6500.0,97.5331,97.5513,97.5058,97.5331,6500.0
2015-02-12 14:50:00,107.4,107.4,107.36,107.38,8200.0,97.5422,97.5422,97.5058,97.524,8200.0
2015-02-12 14:55:00,107.4,107.41,107.37,107.4,18600.0,97.5422,97.5513,97.5149,97.5422,18600.0
2015-02-12 15:00:00,107.4,107.41,107.37,107.41,16800.0,97.5422,97.5513,97.5149,97.5513,16800.0
2015-02-12 15:05:00,107.39,107.41,107.35,107.41,5100.0,97.5331,97.5513,97.4968,97.5513,5100.0
2015-02-12 15:10:00,107.4,107.41,107.38,107.39,11300.0,97.5422,97.5513,97.524,97.5331,11300.0
2015-02-12 15:15:00,107.39,107.43,107.38,107.43,8300.0,97.5331,97.5694,97.524,97.5694,8300.0
2015-02-12 15:20:00,107.43,107.45,107.41,107.44,2600.0,97.5694,97.5876,97.5513,97.5785,2600.0
2015-02-12 15:25:00,107.43,107.43,107.38,107.41,15200.0,97.5694,97.5694,97.524,97.5513,15200.0
2015-02-12 15:30:00,107.38,107.39,107.29,107.32,5500.0,97.524,97.5331,97.4423,97.4695,5500.0
2015-02-12 15:35:00,107.33,107.37,107.32,107.35,9800.0,97.4786,97.5149,97.4695,97.4968,9800.0
2015-02-12 15:40:00,107.35,107.43,107.35,107.4,6000.0,97.4968,97.5694,97.4968,97.5422,6000.0
2015-02-12 15:45:00,107.41,107.45,107.41,107.44,7800.0,97.5513,97.5876,97.5513,97.5785,7800.0
2015-02-12 15:50:00,107.45,107.47,107.41,107.41,11100.0,97.5876,97.6057,97.5513,97.5513,11100.0
2015-02-12 15:55:00,107.4,107.46,107.38,107.46,31800.0,97.5422,97.5967,97.524,97.5967,31800.0
2015-02-13 09:30:00,107.65,107.71,107.59,107.68,20900.0,97.7692,97.8237,97.7147,97.7965,20900.0
2015-02-13 09:35:00,107.7,107.76,107.66,107.73,4100.0,97.8146,97.8691,97.7783,97.8419,4100.0
2015-02-13 09:40:00,107.77,107.8,107.72,107.74,5200.0,97.8782,97.9055,97.8328,97.851,5200.0
2015-02-13 09:45:00,107.73,107.74,107.7,107.74,4100.0,97.8419,97.851,97.8146,97.851,4100.0
2015-02-13 09:50:00,107.75,107.75,107.66,107.66,2600.0,97.86,97.86,97.7783,97.7783,2600.0
2015-02-13 09:55:00,107.67,107.72,107.67,107.71,9400.0,97.7874,97.8328,97.7874,97.8237,9400.0
2015-02-13 10:00:00,107.7,107.74,107.6,107.61,13500.0,97.8146,97.851,97.7238,97.7329,13500.0
2015-02-13 10:05:00,107.59,107.68,107.55,107.55,2300.0,97.7147,97.7965,97.6784,97.6784,2300.0
2015-02-13 10:10:00,107.5,107.57,107.5,107.54,3800.0,97.633,97.6966,97.633,97.6693,3800.0
2015-02-13 10:15:00,107.6,107.65,107.59,107.6,4000.0,97.7238,97.7692,97.7147,97.7238,4000.0
2015-02-13 10:20:00,107.58,107.58,107.51,107.53,1600.0,97.7057,97.7057,97.6421,97.6602,1600.0
2015-02-13 10:25:00,107.69,107.73,107.66,107.67,2600.0,97.8056,97.8419,97.7783,97.7874,2600.0
2015-02-13 10:30:00,107.65,107.66,107.62,107.62,1000.0,97.7692,97.7783,97.742,97.742,1000.0
2015-02-13 10:35:00,107.61,107.62,107.57,107.62,3200.0,97.7329,97.742,97.6966,97.742,3200.0
2015-02-13 10:40:00,107.61,107.62,107.54,107.55,1500.0,97.7329,97.742,97.6693,97.6784,1500.0
2015-02-13 10:45:00,107.57,107.61,107.57,107.59,3100.0,97.6966,97.7329,97.6966,97.7147,3100.0
2015-02-13 10:50:00,107.59,107.69,107.59,107.66,1300.0,97.7147,97.8056,97.7147,97.7783,1300.0
2015-02-13 10:55:00,107.67,107.68,107.64,107.65,900.0,97.7874,97.7965,97.7601,97.7692,900.0
2015-02-13 11:00:00,107.68,107.77,107.67,107.76,4000.0,97.7965,97.8782,97.7874,97.8691,4000.0
2015-02-13 11:05:00,107.74,107.77,107.73,107.75,1500.0,97.851,97.8782,97.8419,97.86,1500.0
2015-02-13 11:10:00,107.74,107.8,107.74,107.79,3300.0,97.851,97.9055,97.851,97.8964,3300.0
2015-02-13 11:15:00,107.76,107.81,107.76,107.8,3600.0,97.8691,97.9145,97.8691,97.9055,3600.0
2015-02-13 11:20:00,107.81,107.81,107.74,107.75,5000.0,97.9145,97.9145,97.851,97.86,5000.0
2015-02-13 11:25:00,107.77,107.78,107.75,107.76,4900.0,97.8782,97.8873,97.86,97.8691,4900.0
2015-02-13 11:30:00,107.77,107.79,107.75,107.78,900.0,97.8782,97.8964,97.86,97.8873,900.0
2015-02-13 11:35:00,107.76,107.77,107.74,107.77,63700.0,97.8691,97.8782,97.851,97.8782,63700.0
2015-02-13 11:40:00,107.78,107.84,107.77,107.84,4500.0,97.8873,97.9418,97.8782,97.9418,4500.0
2015-02-13 11:45:00,107.82,107.82,107.8,107.81,1100.0,97.9236,97.9236,97.9055,97.9145,1100.0
2015-02-13 11:50:00,107.84,107.86,107.81,107.86,2100.0,97.9418,97.96,97.9145,97.96,2100.0
2015-02-13 11:55:00,107.86,107.9,107.83,107.87,4000.0,97.96,97.9963,97.9327,97.969,4000.0
2015-02-13 12:00:00,107.88,107.89,107.86,107.88,5600.0,97.9781,97.9872,97.96,97.9781,5600.0
2015-02-13 12:05:00,107.87,107.88,107.82,107.83,13100.0,97.969,97.9781,97.9236,97.9327,13100.0
2015-02-13 12:10:00,107.82,107.84,107.8,107.8,6700.0,97.9236,97.9418,97.9055,97.9055,6700.0
2015-02-13 12:15:00,107.8,107.8,107.75,107.78,50800.0,97.9055,97.9055,97.86,97.8873,50800.0
2015-02-13 12:20:00,107.76,107.78,107.74,107.78,4500.0,97.8691,97.8873,97.851,97.8873,4500.0
2015-02-13 12:25:00,107.76,107.77,107.74,107.76,4300.0,97.8691,97.8782,97.851,97.8691,4300.0
2015-02-13 12:30:00,107.74,107.78,107.72,107.78,1400.0,97.851,97.8873,97.8328,97.8873,1400.0
2015-02-13 12:35:00,107.77,107.78,107.72,107.72,1700.0,97.8782,97.8873,97.8328,97.8328,1700.0
2015-02-13 12:40:00,107.73,107.76,107.73,107.74,1300.0,97.8419,97.8691,97.8419,97.851,1300.0
2015-02-13 12:45:00,107.73,107.74,107.7,107.7,7800.0,97.8419,97.851,97.8146,97.8146,7800.0
2015-02-13 12:50:00,107.73,107.76,107.72,107.74,1000.0,97.8419,97.8691,97.8328,97.851,1000.0
2015-02-13 12:55:00,107.75,107.75,107.72,107.72,9300.0,97.86,97.86,97.8328,97.8328,9300.0
2015-02-13 13:00:00,107.73,107.75,107.73,107.73,1100.0,97.8419,97.86,97.8419,97.8419,1100.0
2015-02-13 13:05:00,107.79,107.79,107.77,107.77,3200.0,97.8964,97.8964,97.8782,97.8782,3200.0
2015-02-13 13:10:00,107.77,107.82,107.76,107.81,5700.0,97.8782,97.9236,97.8691,97.9145,5700.0
2015-02-13 13:15:00,107.78,107.8,107.76,107.78,3300.0,97.8873,97.9055,97.8691,97.8873,3300.0
2015-02-13 13:20:00,107.75,107.75,107.72,107.73,2400.0,97.86,97.86,97.8328,97.8419,2400.0
2015-02-13 13:25:00,107.68,107.69,107.66,107.66,15000.0,97.7965,97.8056,97.7783,97.7783,15000.0
2015-02-13 13:30:00,107.63,107.64,107.56,107.56,9600.0,97.7511,97.7601,97.6875,97.6875,9600.0
2015-02-13 13:35:00,107.56,107.57,107.49,107.57,6100.0,97.6875,97.6966,97.6239,97.6966,6100.0
2015-02-13 13:40:00,107.56,107.59,107.5,107.51,73200.0,97.6875,97.7147,97.633,97.6421,73200.0
2015-02-13 13:45:00,107.56,107.58,107.55,107.58,700.0,97.6875,97.7057,97.6784,97.7057,700.0
2015-02-13 13:50:00,107.61,107.64,107.61,107.64,500.0,97.7329,97.7601,97.7329,97.7601,500.0
2015-02-13 13:55:00,107.63,107.64,107.62,107.63,1900.0,97.7511,97.7601,97.742,97.7511,1900.0
2015-02-13 14:00:00,107.61,107.66,107.61,107.62,2000.0,97.7329,97.7783,97.7329,97.742,2000.0
2015-02-13 14:05:00,107.62,107.68,107.62,107.65,9600.0,97.742,97.7965,97.742,97.7692,9600.0
2015-02-13 14:10:00,107.68,107.69,107.62,107.62,3100.0,97.7965,97.8056,97.742,97.742,3100.0
2015-02-13 14:15:00,107.64,107.69,107.62,107.69,17700.0,97.7601,97.8056,97.742,97.8056,17700.0
2015-02-13 14:20:00,107.68,107.73,107.68,107.71,7500.0,97.7965,97.8419,97.7965,97.8237,7500.0
2015-02-13 14:25:00,107.74,107.79,107.74,107.77,16500.0,97.851,97.8964,97.851,97.8782,16500.0
2015-02-13 14:30:00,107.77,107.77,107.72,107.75,3900.0,97.8782,97.8782,97.8328,97.86,3900.0
2015-02-13 14:35:00,107.75,107.76,107.72,107.72,8200.0,97.86,97.8691,97.8328,97.8328,8200.0
2015-02-13 14:40:00,107.71,107.78,107.71,107.76,5300.0,97.8237,97.8873,97.8237,97.8691,5300.0
2015-02-13 14:45:00,107.81,107.81,107.77,107.78,2900.0,97.9145,97.9145,97.8782,97.8873,2900.0
2015-02-13 14:50:00,107.78,107.78,107.73,107.77,12000.0,97.8873,97.8873,97.8419,97.8782,12000.0
2015-02-13 14:55:00,107.78,107.81,107.77,107.81,3100.0,97.8873,97.9145,97.8782,97.9145,3100.0
2015-02-13 15:00:00,107.8,107.8,107.77,107.79,5000.0,97.9055,97.9055,97.8782,97.8964,5000.0
2015-02-13 15:05:00,107.82,107.92,107.82,107.9,10800.0,97.9236,98.0144,97.9236,97.9963,10800.0
2015-02-13 15:10:00,107.9,107.95,107.9,107.95,3100.0,97.9963,98.0417,97.9963,98.0417,3100.0
2015-02-13 15:15:00,107.92,107.96,107.91,107.95,18700.0,98.0144,98.0508,98.0054,98.0417,18700.0
2015-02-13 15:20:00,107.89,107.94,107.88,107.93,1200.0,97.9872,98.0326,97.9781,98.0235,1200.0
2015-02-13 15:25:00,107.95,107.98,107.93,107.94,6700.0,98.0417,98.0689,98.0235,98.0326,6700.0
2015-02-13 15:30:00,107.95,107.96,107.9,107.92,7300.0,98.0417,98.0508,97.9963,98.0144,7300.0
2015-02-13 15:35:00,107.92,107.97,107.92,107.94,4900.0,98.0144,98.0599,98.0144,98.0326,4900.0
2015-02-13 15:40:00,107.95,107.98,107.92,107.96,8300.0,98.0417,98.0689,98.0144,98.0508,8300.0
2015-02-13 15:45:00,107.96,108.01,107.95,107.99,11100.0,98.0508,98.0962,98.0417,98.078,11100.0
2015-02-13 15:50:00,108.01,108.06,108.01,108.06,3700.0,98.0962,98.1416,98.0962,98.1416,3700.0
2015-02-13 15:55:00,108.03,108.09,108.02,108.09,11100.0,98.1143,98.1688,98.1053,98.1688,11100.0
2015-02-17 09:30:00,107.94,108.08,107.9,107.9,29000.0,98.0326,98.1598,97.9963,97.9963,29000.0
2015-02-17 09:35:00,107.85,107.91,107.82,107.82,2600.0,97.9509,98.0054,97.9236,97.9236,2600.0
2015-02-17 09:40:00,107.84,107.87,107.84,107.87,300.0,97.9418,97.969,97.9418,97.969,300.0
2015-02-17 09:45:00,107.82,107.88,107.81,107.85,2300.0,97.9236,97.9781,97.9145,97.9509,2300.0
2015-02-17 09:50:00,107.82,107.91,107.8,107.91,1500.0,97.9236,98.0054,97.9055,98.0054,1500.0
2015-02-17 09:55:00,107.91,107.95,107.88,107.95,2300.0,98.0054,98.0417,97.9781,98.0417,2300.0
2015-02-17 10:00:00,107.97,107.99,107.92,107.98,2800.0,98.0599,98.078,98.0144,98.0689,2800.0
2015-02-17 10:05:00,107.97,108.08,107.97,108.06,6700.0,98.0599,98.1598,98.0599,98.1416,6700.0
2015-02-17 10:10:00,108.05,108.08,108.01,108.08,1400.0,98.1325,98.1598,98.0962,98.1598,1400.0
2015-02-17 10:15:00,108.09,108.09,108.0,108.03,1800.0,98.1688,98.1688,98.0871,98.1143,1800.0
2015-02-17 10:20:00,108.03,108.04,107.97,107.98,2400.0,98.1143,98.1234,98.0599,98.0689,2400.0
2015-02-17 10:25:00,107.98,108.07,107.96,108.07,1600.0,98.0689,98.1507,98.0508,98.1507,1600.0
2015-02-17 10:30:00,108.07,108.1,108.04,108.07,6000.0,98.1507,98.1779,98.1234,98.1507,6000.0
2015-02-17 10:35:00,108.07,108.11,108.04,108.07,3500.0,98.1507,98.187,98.1234,98.1507,3500.0
2015-02-17 10:40:00,108.07,108.12,108.06,108.11,3700.0,98.1507,98.1961,98.1416,98.187,3700.0
2015-02-17 10:45:00,108.12,108.12,108.04,108.08,6400.0,98.1961,98.1961,98.1234,98.1598,6400.0
2015-02-17 10:50:00,108.09,108.1,107.93,107.93,3700.0,98.1688,98.1779,98.0235,98.0235,3700.0
2015-02-17 10:55:00,107.94,107.95,107.87,107.93,6300.0,98.0326,98.0417,97.969,98.0235,6300.0
2015-02-17 11:00:00,107.92,107.98,107.91,107.93,9200.0,98.0144,98.0689,98.0054,98.0235,9200.0
2015-02-17 11:05:00,107.9,107.93,107.9,107.93,1100.0,97.9963,98.0235,97.9963,98.0235,1100.0
2015-02-17 11:10:00,107.94,107.94,107.89,107.93,1700.0,98.0326,98.0326,97.9872,98.0235,1700.0
2015-02-17 11:15:00,107.94,107.98,107.93,107.96,1600.0,98.0326,98.0689,98.0235,98.0508,1600.0
2015-02-17 11:20:00,107.98,108.08,107.97,108.08,4800.0,98.0689,98.1598,98.0599,98.1598,4800.0
2015-02-17 11:25:00,108.1,108.1,108.05,108.07,5800.0,98.1779,98.1779,98.1325,98.1507,5800.0
2015-02-17 11:30:00,108.07,108.1,108.07,108.08,1100.0,98.1507,98.1779,98.1507,98.1598,1100.0
2015-02-17 11:35:00,108.08,108.13,108.06,108.09,136500.0,98.1598,98.2052,98.1416,98.1688,136500.0
2015-02-17 11:40:00,108.1,108.11,108.03,108.04,2500.0,98.1779,98.187,98.1143,98.1234,2500.0
2015-02-17 11:45:00,108.08,108.12,108.07,108.09,1100.0,98.1598,98.1961,98.1507,98.1688,1100.0
2015-02-17 11:50:00,108.07,108.12,108.07,108.11,5400.0,98.1507,98.1961,98.1507,98.187,5400.0
2015-02-17 11:55:00,108.08,108.15,108.08,108.13,4500.0,98.1598,98.2233,98.1598,98.2052,4500.0
2015-02-17 12:00:00,108.14,108.17,108.14,108.15,4500.0,98.2143,98.2415,98.2143,98.2233,4500.0
2015-02-17 12:05:00,108.15,108.15,108.12,108.12,4200.0,98.2233,98.2233,98.1961,98.1961,4200.0
2015-02-17 12:10:00,108.14,108.14,108.08,108.1,8200.0,98.2143,98.2143,98.1598,98.1779,8200.0
2015-02-17 12:15:00,108.1,108.11,108.07,108.09,2300.0,98.1779,98.187,98.1507,98.1688,2300.0
2015-02-17 12:20:00,108.1,108.1,108.07,108.09,4500.0,98.1779,98.1779,98.1507,98.1688,4500.0
2015-02-17 12:25:00,108.09,108.11,108.07,108.11,2800.0,98.1688,98.187,98.1507,98.187,2800.0
2015-02-17 12:30:00,108.12,108.23,108.11,108.18,4300.0,98.1961,98.296,98.187,98.2506,4300.0
2015-02-17 12:35:00,108.21,108.21,108.19,108.21,9600.0,98.2778,98.2778,98.2597,98.2778,9600.0
2015-02-17 12:40:00,108.16,108.17,108.15,108.16,1800.0,98.2324,98.2415,98.2233,98.2324,1800.0
2015-02-17 12:45:00,108.15,108.19,108.14,108.17,11300.0,98.2233,98.2597,98.2143,98.2415,11300.0
2015-02-17 12:50:00,108.19,108.2,108.16,108.16,5800.0,98.2597,98.2687,98.2324,98.2324,5800.0
2015-02-17 12:55:00,108.18,108.18,108.16,108.18,2800.0,98.2506,98.2506,98.2324,98.2506,2800.0
2015-02-17 13:00:00,108.19,108.27,108.17,108.27,5900.0,98.2597,98.3323,98.2415,98.3323,5900.0
2015-02-17 13:05:00,108.27,108.27,108.22,108.27,13200.0,98.3323,98.3323,98.2869,98.3323,13200.0
2015-02-17 13:10:00,108.23,108.28,108.23,108.25,4100.0,98.296,98.3414,98.296,98.3142,4100.0
2015-02-17 13:15:00,108.25,108.3,108.25,108.28,2400.0,98.3142,98.3596,98.3142,98.3414,2400.0
2015-02-17 13:20:00,108.26,108.33,108.26,108.29,6100.0,98.3232,98.3868,98.3232,98.3505,6100.0
2015-02-17 13:25:00,108.31,108.34,108.29,108.33,17300.0,98.3686,98.3959,98.3505,98.3868,17300.0
2015-02-17 13:30:00,108.32,108.33,108.27,108.27,4700.0,98.3777,98.3868,98.3323,98.3323,4700.0
2015-02-17 13:35:00,108.27,108.28,108.25,108.25,4400.0,98.3323,98.3414,98.3142,98.3142,4400.0
2015-02-17 13:40:00,108.24,108.28,108.23,108.27,6500.0,98.3051,98.3414,98.296,98.3323,6500.0
2015-02-17 13:45:00,108.27,108.29,108.25,108.29,6900.0,98.3323,98.3505,98.3142,98.3505,6900.0
2015-02-17 13:50:00,108.26,108.26,108.23,108.24,2900.0,98.3232,98.3232,98.296,98.3051,2900.0
2015-02-17 13:55:00,108.24,108.25,108.2,108.24,2200.0,98.3051,98.3142,98.2687,98.3051,2200.0
2015-02-17 14:00:00,108.24,108.25,108.17,108.21,3400.0,98.3051,98.3142,98.2415,98.2778,3400.0
2015-02-17 14:05:00,108.2,108.25,108.19,108.2,9700.0,98.2687,98.3142,98.2597,98.2687,9700.0
2015-02-17 14:10:00,108.23,108.25,108.18,108.2,26700.0,98.296,98.3142,98.2506,98.2687,26700.0
2015-02-17 14:15:00,108.19,108.2,108.17,108.19,7000.0,98.2597,98.2687,98.2415,98.2597,7000.0
2015-02-17 14:20:00,108.18,108.24,108.18,108.21,9300.0,98.2506,98.3051,98.2506,98.2778,9300.0
2015-02-17 14:25:00,108.22,108.23,108.18,108.2,3700.0,98.2869,98.296,98.2506,98.2687,3700.0
2015-02-17 14:30:00,108.2,108.24,108.19,108.23,4000.0,98.2687,98.3051,98.2597,98.296,4000.0
2015-02-17 14:35:00,108.24,108.24,108.18,108.19,3200.0,98.3051,98.3051,98.2506,98.2597,3200.0
2015-02-17 14:40:00,108.2,108.21,108.17,108.2,18600.0,98.2687,98.2778,98.2415,98.2687,18600.0
2015-02-17 14:45:00,108.19,108.23,108.18,108.23,10400.0,98.2597,98.296,98.2506,98.296,10400.0
2015-02-17 14:50:00,108.21,108.23,108.12,108.14,3400.0,98.2778,98.296,98.1961,98.2143,3400.0
2015-02-17 14:55:00,108.14,108.17,108.11,108.13,17000.0,98.2143,98.2415,98.187,98.2052,17000.0
2015-02-17 15:00:00,108.13,108.16,108.11,108.16,6900.0,98.2052,98.2324,98.187,98.2324,6900.0
2015-02-17 15:05:00,108.17,108.22,108.15,108.22,6000.0,98.2415,98.2869,98.2233,98.2869,6000.0
2015-02-17 15:10:00,108.21,108.22,108.18,108.2,3500.0,98.2778,98.2869,98.2506,98.2687,3500.0
2015-02-17 15:15:00,108.18,108.21,108.16,108.18,4800.0,98.2506,98.2778,98.2324,98.2506,4800.0
2015-02-17 15:20:00,108.18,108.2,108.16,108.2,9500.0,98.2506,98.2687,98.2324,98.2687,9500.0
2015-02-17 15:25:00,108.2,108.21,108.19,108.2,2300.0,98.2687,98.2778,98.2597,98.2687,2300.0
2015-02-17 15:30:00,108.19,108.19,108.06,108.1,5900.0,98.2597,98.2597,98.1416,98.1779,5900.0
2015-02-17 15:35:00,108.11,108.15,108.08,108.12,4100.0,98.187,98.2233,98.1598,98.1961,4100.0
2015-02-17 15:40:00,108.12,108.14,108.08,108.08,6600.0,98.1961,98.2143,98.1598,98.1598,6600.0
2015-02-17 15:45:00,108.08,108.1,108.05,108.09,8200.0,98.1598,98.1779,98.1325,98.1688,8200.0
2015-02-17 15:50:00,108.11,108.12,108.06,108.08,5500.0,98.187,98.1961,98.1416,98.1598,5500.0
2015-02-17 15:55:00,108.12,108.22,108.09,108.22,10000.0,98.1961,98.2869,98.1688,98.2869,10000.0
2015-02-18 09:30:00,107.97,108.04,107.96,107.98,21100.0,98.0599,98.1234,98.0508,98.0689,21100.0
2015-02-18 09:35:00,108.02,108.13,107.99,108.13,9200.0,98.1053,98.2052,98.078,98.2052,9200.0
2015-02-18 09:40:00,108.15,108.18,108.13,108.13,3700.0,98.2233,98.2506,98.2052,98.2052,3700.0
2015-02-18 09:45:00,108.15,108.15,108.11,108.14,2900.0,98.2233,98.2233,98.187,98.2143,2900.0
2015-02-18 09:50:00,108.16,108.16,108.08,108.09,8200.0,98.2324,98.2324,98.1598,98.1688,8200.0
2015-02-18 09:55:00,108.08,108.11,108.08,108.08,2200.0,98.1598,98.187,98.1598,98.1598,2200.0
2015-02-18 10:00:00,108.07,108.08,108.02,108.03,3400.0,98.1507,98.1598,98.1053,98.1143,3400.0
2015-02-18 10:05:00,108.12,108.14,108.11,108.13,6700.0,98.1961,98.2143,98.187,98.2052,6700.0
2015-02-18 10:10:00,108.13,108.14,108.0,108.06,3700.0,98.2052,98.2143,98.0871,98.1416,3700.0
2015-02-18 10:15:00,108.04,108.05,108.0,108.01,2100.0,98.1234,98.1325,98.0871,98.0962,2100.0
2015-02-18 10:20:00,108.01,108.05,107.94,107.97,4400.0,98.0962,98.1325,98.0326,98.0599,4400.0
2015-02-18 10:25:00,107.99,108.01,107.99,108.01,3600.0,98.078,98.0962,98.078,98.0962,3600.0
2015-02-18 10:30:00,108.01,108.14,108.0,108.14,49200.0,98.0962,98.2143,98.0871,98.2143,49200.0
2015-02-18 10:35:00,108.15,108.19,108.13,108.19,58100.0,98.2233,98.2597,98.2052,98.2597,58100.0
2015-02-18 10:40:00,108.2,108.23,108.2,108.22,5100.0,98.2687,98.296,98.2687,98.2869,5100.0
2015-02-18 10:45:00,108.22,108.23,108.17,108.2,9300.0,98.2869,98.296,98.2415,98.2687,9300.0
2015-02-18 10:50:00,108.19,108.23,108.19,108.21,2800.0,98.2597,98.296,98.2597,98.2778,2800.0
2015-02-18 10:55:00,108.2,108.22,108.17,108.18,7600.0,98.2687,98.2869,98.2415,98.2506,7600.0
2015-02-18 11:00:00,108.19,108.2,108.14,108.14,6400.0,98.2597,98.2687,98.2143,98.2143,6400.0
2015-02-18 11:05:00,108.15,108.16,108.12,108.12,2400.0,98.2233,98.2324,98.1961,98.1961,2400.0
2015-02-18 11:10:00,108.13,108.15,108.13,108.14,2200.0,98.2052,98.2233,98.2052,98.2143,2200.0
2015-02-18 11:15:00,108.12,108.16,108.11,108.13,6700.0,98.1961,98.2324,98.187,98.2052,6700.0
2015-02-18 11:20:00,108.14,108.14,108.11,108.13,2600.0,98.2143,98.2143,98.187,98.2052,2600.0
2015-02-18 11:25:00,108.15,108.2,108.15,108.18,64200.0,98.2233,98.2687,98.2233,98.2506,64200.0
2015-02-18 11:30:00,108.21,108.23,108.18,108.19,29400.0,98.2778,98.296,98.2506,98.2597,29400.0
2015-02-18 11:35:00,108.19,108.24,108.18,108.24,100700.0,98.2597,98.3051,98.2506,98.3051,100700.0
2015-02-18 11:40:00,108.23,108.23,108.16,108.19,5900.0,98.296,98.296,98.2324,98.2597,5900.0
2015-02-18 11:45:00,108.2,108.21,108.15,108.15,1800.0,98.2687,98.2778,98.2233,98.2233,1800.0
2015-02-18 11:50:00,108.17,108.2,108.16,108.19,5100.0,98.2415,98.2687,98.2324,98.2597,5100.0
2015-02-18 11:55:00,108.2,108.22,108.19,108.2,5400.0,98.2687,98.2869,98.2597,98.2687,5400.0
2015-02-18 12:00:00,108.18,108.24,108.18,108.24,2600.0,98.2506,98.3051,98.2506,98.3051,2600.0
2015-02-18 12:05:00,108.25,108.25,108.21,108.21,2000.0,98.3142,98.3142,98.2778,98.2778,2000.0
2015-02-18 12:10:00,108.2,108.21,108.2,108.2,3100.0,98.2687,98.2778,98.2687,98.2687,3100.0
2015-02-18 12:15:00,108.2,108.22,108.19,108.21,8100.0,98.2687,98.2869,98.2597,98.2778,8100.0
2015-02-18 12:20:00,108.22,108.22,108.17,108.17,3200.0,98.2869,98.2869,98.2415,98.2415,3200.0
2015-02-18 12:25:00,108.17,108.22,108.17,108.21,13500.0,98.2415,98.2869,98.2415,98.2778,13500.0
2015-02-18 12:30:00,108.2,108.22,108.18,108.18,3400.0,98.2687,98.2869,98.2506,98.2506,3400.0
2015-02-18 12:35:00,108.21,108.21,108.09,108.13,13800.0,98.2778,98.2778,98.1688,98.2052,13800.0
2015-02-18 12:40:00,108.11,108.14,108.07,108.08,6200.0,98.187,98.2143,98.1507,98.1598,6200.0
2015-02-18 12:45:00,108.09,108.12,108.08,108.11,8600.0,98.1688,98.1961,98.1598,98.187,8600.0
2015-02-18 12:50:00,108.11,108.11,108.08,108.08,1800.0,98.187,98.187,98.1598,98.1598,1800.0
2015-02-18 12:55:00,108.06,108.1,108.06,108.09,3300.0,98.1416,98.1779,98.1416,98.1688,3300.0
2015-02-18 13:00:00,108.1,108.16,108.08,108.14,10800.0,98.1779,98.2324,98.1598,98.2143,10800.0
2015-02-18 13:05:00,108.14,108.15,108.13,108.13,1200.0,98.2143,98.2233,98.2052,98.2052,1200.0
2015-02-18 13:10:00,108.14,108.15,108.1,108.11,1600.0,98.2143,98.2233,98.1779,98.187,1600.0
2015-02-18 13:15:00,108.11,108.15,108.11,108.13,4800.0,98.187,98.2233,98.187,98.2052,4800.0
2015-02-18 13:20:00,108.12,108.12,108.09,108.09,2800.0,98.1961,98.1961,98.1688,98.1688,2800.0
2015-02-18 13:25:00,108.09,108.11,108.06,108.11,12200.0,98.1688,98.187,98.1416,98.187,12200.0
2015-02-18 13:30:00,108.16,108.18,108.14,108.14,7400.0,98.2324,98.2506,98.2143,98.2143,7400.0
2015-02-18 13:35:00,108.12,108.14,108.1,108.14,2100.0,98.1961,98.2143,98.1779,98.2143,2100.0
2015-02-18 13:40:00,108.12,108.16,108.11,108.11,3000.0,98.1961,98.2324,98.187,98.187,3000.0
2015-02-18 13:45:00,108.12,108.16,108.11,108.12,2400.0,98.1961,98.2324,98.187,98.1961,2400.0
2015-02-18 13:50:00,108.11,108.17,108.1,108.13,2100.0,98.187,98.2415,98.1779,98.2052,2100.0
2015-02-18 13:55:00,108.14,108.14,108.12,108.12,1600.0,98.2143,98.2143,98.1961,98.1961,1600.0
2015-02-18 14:00:00,108.13,108.34,108.13,108.28,15600.0,98.2052,98.3959,98.2052,98.3414,15600.0
2015-02-18 14:05:00,108.3,108.41,108.28,108.33,12200.0,98.3596,98.4595,98.3414,98.3868,12200.0
2015-02-18 14:10:00,108.33,108.38,108.32,108.35,8300.0,98.3868,98.4322,98.3777,98.405,8300.0
2015-02-18 14:15:00,108.37,108.37,108.27,108.29,12300.0,98.4231,98.4231,98.3323,98.3505,12300.0
2015-02-18 14:20:00,108.3,108.3,108.23,108.26,4300.0,98.3596,98.3596,98.296,98.3232,4300.0
2015-02-18 14:25:00,108.25,108.27,108.13,108.14,7700.0,98.3142,98.3323,98.2052,98.2143,7700.0
2015-02-18 14:30:00,108.16,108.22,108.13,108.21,16500.0,98.2324,98.2869,98.2052,98.2778,16500.0
2015-02-18 14:35:00,108.21,108.22,108.18,108.2,18700.0,98.2778,98.2869,98.2506,98.2687,18700.0
2015-02-18 14:40:00,108.22,108.3,108.2,108.3,4400.0,98.2869,98.3596,98.2687,98.3596,4400.0
2015-02-18 14:45:00,108.28,108.3,108.25,108.26,10700.0,98.3414,98.3596,98.3142,98.3232,10700.0
2015-02-18 14:50:00,108.26,108.3,108.25,108.28,21700.0,98.3232,98.3596,98.3142,98.3414,21700.0
2015-02-18 14:55:00,108.28,108.3,108.23,108.29,4700.0,98.3414,98.3596,98.296,98.3505,4700.0
2015-02-18 15:00:00,108.3,108.39,108.3,108.37,4800.0,98.3596,98.4413,98.3596,98.4231,4800.0
2015-02-18 15:05:00,108.37,108.48,108.36,108.45,4600.0,98.4231,98.523,98.4141,98.4958,4600.0
2015-02-18 15:10:00,108.44,108.45,108.4,108.4,8600.0,98.4867,98.4958,98.4504,98.4504,8600.0
2015-02-18 15:15:00,108.39,108.47,108.38,108.47,9900.0,98.4413,98.514,98.4322,98.514,9900.0
2015-02-18 15:20:00,108.48,108.48,108.42,108.43,18200.0,98.523,98.523,98.4686,98.4776,18200.0
2015-02-18 15:25:00,108.45,108.47,108.43,108.46,4400.0,98.4958,98.514,98.4776,98.5049,4400.0
2015-02-18 15:30:00,108.46,108.46,108.4,108.43,8000.0,98.5049,98.5049,98.4504,98.4776,8000.0
2015-02-18 15:35:00,108.44,108.45,108.38,108.4,10400.0,98.4867,98.4958,98.4322,98.4504,10400.0
2015-02-18 15:40:00,108.39,108.42,108.33,108.35,15800.0,98.4413,98.4686,98.3868,98.405,15800.0
2015-02-18 15:45:00,108.36,108.38,108.33,108.35,7300.0,98.4141,98.4322,98.3868,98.405,7300.0
2015-02-18 15:50:00,108.35,108.37,108.34,108.37,13300.0,98.405,98.4231,98.3959,98.4231,13300.0
2015-02-18 15:55:00,108.38,108.46,108.38,108.46,10200.0,98.4322,98.5049,98.4322,98.5049,10200.0
2015-02-19 09:30:00,108.16,108.28,108.16,108.21,23900.0,98.2324,98.3414,98.2324,98.2778,23900.0
2015-02-19 09:35:00,108.22,108.29,108.18,108.22,5700.0,98.2869,98.3505,98.2506,98.2869,5700.0
2015-02-19 09:40:00,108.3,108.4,108.3,108.4,2000.0,98.3596,98.4504,98.3596,98.4504,2000.0
2015-02-19 09:45:00,108.38,108.39,108.35,108.39,1600.0,98.4322,98.4413,98.405,98.4413,1600.0
2015-02-19 09:50:00,108.38,108.43,108.37,108.4,1600.0,98.4322,98.4776,98.4231,98.4504,1600.0
2015-02-19 09:55:00,108.41,108.48,108.4,108.47,6500.0,98.4595,98.523,98.4504,98.514,6500.0
2015-02-19 10:00:00,108.44,108.48,108.38,108.45,5500.0,98.4867,98.523,98.4322,98.4958,5500.0
2015-02-19 10:05:00,108.48,108.55,108.48,108.53,2700.0,98.523,98.5866,98.523,98.5685,2700.0
2015-02-19 10:10:00,108.54,108.58,108.52,108.58,2600.0,98.5775,98.6139,98.5594,98.6139,2600.0
2015-02-19 10:15:00,108.61,108.61,108.55,108.59,2400.0,98.6411,98.6411,98.5866,98.6229,2400.0
2015-02-19 10:20:00,108.59,108.61,108.58,108.61,7400.0,98.6229,98.6411,98.6139,98.6411,7400.0
2015-02-19 10:25:00,108.62,108.64,108.59,108.62,8300.0,98.6502,98.6684,98.6229,98.6502,8300.0
2015-02-19 10:30:00,108.61,108.63,108.58,108.6,10000.0,98.6411,98.6593,98.6139,98.632,10000.0
2015-02-19 10:35:00,108.6,108.68,108.6,108.67,4200.0,98.632,98.7047,98.632,98.6956,4200.0
2015-02-19 10:40:00,108.65,108.68,108.64,108.68,700.0,98.6774,98.7047,98.6684,98.7047,700.0
2015-02-19 10:45:00,108.68,108.68,108.62,108.65,3300.0,98.7047,98.7047,98.6502,98.6774,3300.0
2015-02-19 10:50:00,108.65,108.65,108.61,108.61,5100.0,98.6774,98.6774,98.6411,98.6411,5100.0
2015-02-19 10:55:00,108.65,108.65,108.63,108.65,2500.0,98.6774,98.6774,98.6593,98.6774,2500.0
2015-02-19 11:00:00,108.65,108.66,108.56,108.57,2200.0,98.6774,98.6865,98.5957,98.6048,2200.0
2015-02-19 11:05:00,108.58,108.59,108.55,108.58,1600.0,98.6139,98.6229,98.5866,98.6139,1600.0
2015-02-19 11:10:00,108.57,108.62,108.56,108.61,7700.0,98.6048,98.6502,98.5957,98.6411,7700.0
2015-02-19 11:15:00,108.6,108.66,108.57,108.66,9000.0,98.632,98.6865,98.6048,98.6865,9000.0
2015-02-19 11:20:00,108.65,108.73,108.65,108.73,2400.0,98.6774,98.7501,98.6774,98.7501,2400.0
2015-02-19 11:25:00,108.71,108.75,108.69,108.7,1800.0,98.7319,98.7683,98.7138,98.7229,1800.0
2015-02-19 11:30:00,108.72,108.72,108.68,108.71,2100.0,98.741,98.741,98.7047,98.7319,2100.0
2015-02-19 11:35:00,108.72,108.73,108.67,108.68,7500.0,98.741,98.7501,98.6956,98.7047,7500.0
2015-02-19 11:40:00,108.69,108.72,108.69,108.72,600.0,98.7138,98.741,98.7138,98.741,600.0
2015-02-19 11:45:00,108.76,108.76,108.72,108.75,3000.0,98.7773,98.7773,98.741,98.7683,3000.0
2015-02-19 11:50:00,108.71,108.75,108.7,108.72,4800.0,98.7319,98.7683,98.7229,98.741,4800.0
2015-02-19 11:55:00,108.72,108.75,108.71,108.74,2300.0,98.741,98.7683,98.7319,98.7592,2300.0
2015-02-19 12:00:00,108.73,108.76,108.71,108.71,28400.0,98.7501,98.7773,98.7319,98.7319,28400.0
2015-02-19 12:05:00,108.7,108.71,108.67,108.71,2800.0,98.7229,98.7319,98.6956,98.7319,2800.0
2015-02-19 12:10:00,108.71,108.71,108.68,108.71,3000.0,98.7319,98.7319,98.7047,98.7319,3000.0
2015-02-19 12:15:00,108.7,108.7,108.65,108.66,3200.0,98.7229,98.7229,98.6774,98.6865,3200.0
2015-02-19 12:20:00,108.67,108.69,108.63,108.64,17600.0,98.6956,98.7138,98.6593,98.6684,17600.0
2015-02-19 12:25:00,108.64,108.65,108.6,108.65,3100.0,98.6684,98.6774,98.632,98.6774,3100.0
2015-02-19 12:30:00,108.63,108.64,108.55,108.55,1800.0,98.6593,98.6684,98.5866,98.5866,1800.0
2015-02-19 12:35:00,108.52,108.52,108.46,108.5,2000.0,98.5594,98.5594,98.5049,98.5412,2000.0
2015-02-19 12:40:00,108.54,108.55,108.53,108.55,300.0,98.5775,98.5866,98.5685,98.5866,300.0
2015-02-19 12:45:00,108.54,108.55,108.53,108.55,1200.0,98.5775,98.5866,98.5685,98.5866,1200.0
2015-02-19 12:50:00,108.55,108.56,108.53,108.55,2700.0,98.5866,98.5957,98.5685,98.5866,2700.0
2015-02-19 12:55:00,108.56,108.57,108.5,108.57,3500.0,98.5957,98.6048,98.5412,98.6048,3500.0
2015-02-19 13:00:00,108.58,108.59,108.52,108.52,2000.0,98.6139,98.6229,98.5594,98.5594,2000.0
2015-02-19 13:05:00,108.52,108.56,108.52,108.56,1400.0,98.5594,98.5957,98.5594,98.5957,1400.0
2015-02-19 13:10:00,108.52,108.56,108.52,108.54,6000.0,98.5594,98.5957,98.5594,98.5775,6000.0
2015-02-19 13:15:00,108.55,108.57,108.51,108.56,3800.0,98.5866,98.6048,98.5503,98.5957,3800.0
2015-02-19 13:20:00,108.58,108.62,108.52,108.54,5400.0,98.6139,98.6502,98.5594,98.5775,5400.0
2015-02-19 13:25:00,108.53,108.54,108.51,108.54,800.0,98.5685,98.5775,98.5503,98.5775,800.0
2015-02-19 13:30:00,108.53,108.56,108.53,108.56,1500.0,98.5685,98.5957,98.5685,98.5957,1500.0
2015-02-19 13:35:00,108.58,108.6,108.56,108.59,3500.0,98.6139,98.632,98.5957,98.6229,3500.0
2015-02-19 13:40:00,108.61,108.62,108.54,108.59,7800.0,98.6411,98.6502,98.5775,98.6229,7800.0
2015-02-19 13:45:00,108.59,108.61,108.57,108.61,7200.0,98.6229,98.6411,98.6048,98.6411,7200.0
2015-02-19 13:50:00,108.61,108.68,108.61,108.68,1800.0,98.6411,98.7047,98.6411,98.7047,1800.0
2015-02-19 13:55:00,108.7,108.7,108.67,108.69,24400.0,98.7229,98.7229,98.6956,98.7138,24400.0
2015-02-19 14:00:00,108.7,108.74,108.68,108.69,4300.0,98.7229,98.7592,98.7047,98.7138,4300.0
2015-02-19 14:05:00,108.7,108.73,108.69,108.69,13200.0,98.7229,98.7501,98.7138,98.7138,13200.0
2015-02-19 14:10:00,108.69,108.72,108.68,108.69,5900.0,98.7138,98.741,98.7047,98.7138,5900.0
2015-02-19 14:15:00,108.69,108.71,108.69,108.7,2200.0,98.7138,98.7319,98.7138,98.7229,2200.0
2015-02-19 14:20:00,108.67,108.68,108.63,108.64,2400.0,98.6956,98.7047,98.6593,98.6684,2400.0
2015-02-19 14:25:00,108.63,108.64,108.61,108.62,14700.0,98.6593,98.6684,98.6411,98.6502,14700.0
2015-02-19 14:30:00,108.61,108.65,108.61,108.65,3400.0,98.6411,98.6774,98.6411,98.6774,3400.0
2015-02-19 14:35:00,108.65,108.65,108.53,108.57,15500.0,98.6774,98.6774,98.5685,98.6048,15500.0
2015-02-19 14:40:00,108.58,108.63,108.55,108.6,8600.0,98.6139,98.6593,98.5866,98.632,8600.0
2015-02-19 14:45:00,108.61,108.65,108.61,108.61,7500.0,98.6411,98.6774,98.6411,98.6411,7500.0
2015-02-19 14:50:00,108.62,108.66,108.62,108.66,10700.0,98.6502,98.6865,98.6502,98.6865,10700.0
2015-02-19 14:55:00,108.65,108.67,108.65,108.65,23900.0,98.6774,98.6956,98.6774,98.6774,23900.0
2015-02-19 15:00:00,108.66,108.71,108.66,108.7,8000.0,98.6865,98.7319,98.6865,98.7229,8000.0
2015-02-19 15:05:00,108.69,108.76,108.69,108.72,20100.0,98.7138,98.7773,98.7138,98.741,20100.0
2015-02-19 15:10:00,108.72,108.75,108.71,108.72,14800.0,98.741,98.7683,98.7319,98.741,14800.0
2015-02-19 15:15:00,108.72,108.73,108.7,108.71,3900.0,98.741,98.7501,98.7229,98.7319,3900.0
2015-02-19 15:20:00,108.7,108.71,108.67,108.7,7900.0,98.7229,98.7319,98.6956,98.7229,7900.0
2015-02-19 15:25:00,108.7,108.7,108.65,108.67,22900.0,98.7229,98.7229,98.6774,98.6956,22900.0
2015-02-19 15:30:00,108.68,108.68,108.61,108.65,4100.0,98.7047,98.7047,98.6411,98.6774,4100.0
2015-02-19 15:35:00,108.67,108.67,108.6,108.61,2800.0,98.6956,98.6956,98.632,98.6411,2800.0
2015-02-19 15:40:00,108.61,108.64,108.58,108.59,5200.0,98.6411,98.6684,98.6139,98.6229,5200.0
2015-02-19 15:45:00,108.57,108.59,108.55,108.58,2600.0,98.6048,98.6229,98.5866,98.6139,2600.0
2015-02-19 15:50:00,108.55,108.57,108.54,108.55,3400.0,98.5866,98.6048,98.5775,98.5866,3400.0
2015-02-19 15:55:00,108.59,108.62,108.56,108.62,50100.0,98.6229,98.6502,98.5957,98.6502,50100.0
2015-02-20 09:30:00,108.46,108.65,108.46,108.62,29300.0,98.5049,98.6774,98.5049,98.6502,29300.0
2015-02-20 09:35:00,108.62,108.65,108.44,108.44,16100.0,98.6502,98.6774,98.4867,98.4867,16100.0
2015-02-20 09:40:00,108.41,108.41,108.25,108.35,5500.0,98.4595,98.4595,98.3142,98.405,5500.0
2015-02-20 09:45:00,108.32,108.36,108.28,108.33,6900.0,98.3777,98.4141,98.3414,98.3868,6900.0
2015-02-20 09:50:00,108.28,108.34,108.22,108.31,8400.0,98.3414,98.3959,98.2869,98.3686,8400.0
2015-02-20 09:55:00,108.33,108.34,108.24,108.25,6900.0,98.3868,98.3959,98.3051,98.3142,6900.0
2015-02-20 10:00:00,108.25,108.26,108.18,108.26,2100.0,98.3142,98.3232,98.2506,98.3232,2100.0
2015-02-20 10:05:00,108.29,108.35,108.28,108.31,3000.0,98.3505,98.405,98.3414,98.3686,3000.0
2015-02-20 10:10:00,108.33,108.4,108.33,108.4,2000.0,98.3868,98.4504,98.3868,98.4504,2000.0
2015-02-20 10:15:00,108.4,108.47,108.39,108.46,9300.0,98.4504,98.514,98.4413,98.5049,9300.0
2015-02-20 10:20:00,108.42,108.51,108.42,108.46,3100.0,98.4686,98.5503,98.4686,98.5049,3100.0
2015-02-20 10:25:00,108.47,108.48,108.44,108.44,900.0,98.514,98.523,98.4867,98.4867,900.0
2015-02-20 10:30:00,108.4,108.4,108.37,108.38,800.0,98.4504,98.4504,98.4231,98.4322,800.0
2015-02-20 10:35:00,108.44,108.63,108.43,108.63,5900.0,98.4867,98.6593,98.4776,98.6593,5900.0
2015-02-20 10:40:00,108.65,108.68,108.6,108.64,8400.0,98.6774,98.7047,98.632,98.6684,8400.0
2015-02-20 10:45:00,108.65,108.74,108.64,108.67,5900.0,98.6774,98.7592,98.6684,98.6956,5900.0
2015-02-20 10:50:00,108.67,108.68,108.63,108.63,900.0,98.6956,98.7047,98.6593,98.6593,900.0
2015-02-20 10:55:00,108.65,108.72,108.65,108.68,7000.0,98.6774,98.741,98.6774,98.7047,7000.0
2015-02-20 11:00:00,108.67,108.74,108.66,108.71,2300.0,98.6956,98.7592,98.6865,98.7319,2300.0
2015-02-20 11:05:00,108.72,108.72,108.66,108.67,5000.0,98.741,98.741,98.6865,98.6956,5000.0
2015-02-20 11:10:00,108.67,108.67,108.65,108.65,2700.0,98.6956,98.6956,98.6774,98.6774,2700.0
2015-02-20 11:15:00,108.63,108.63,108.62,108.63,500.0,98.6593,98.6593,98.6502,98.6593,500.0
2015-02-20 11:20:00,108.61,108.66,108.61,108.66,3300.0,98.6411,98.6865,98.6411,98.6865,3300.0
2015-02-20 11:25:00,108.68,108.69,108.65,108.65,45100.0,98.7047,98.7138,98.6774,98.6774,45100.0
2015-02-20 11:30:00,108.67,108.7,108.64,108.66,1400.0,98.6956,98.7229,98.6684,98.6865,1400.0
2015-02-20 11:35:00,108.67,108.71,108.64,108.65,6800.0,98.6956,98.7319,98.6684,98.6774,6800.0
2015-02-20 11:40:00,108.65,108.69,108.64,108.69,4000.0,98.6774,98.7138,98.6684,98.7138,4000.0
2015-02-20 11:45:00,108.64,108.66,108.61,108.65,1900.0,98.6684,98.6865,98.6411,98.6774,1900.0
2015-02-20 11:50:00,108.64,108.66,108.62,108.64,1100.0,98.6684,98.6865,98.6502,98.6684,1100.0
2015-02-20 11:55:00,108.63,108.68,108.63,108.68,1700.0,98.6593,98.7047,98.6593,98.7047,1700.0
2015-02-20 12:00:00,108.69,108.72,108.67,108.72,1700.0,98.7138,98.741,98.6956,98.741,1700.0
2015-02-20 12:05:00,108.71,108.74,108.68,108.71,3300.0,98.7319,98.7592,98.7047,98.7319,3300.0
2015-02-20 12:10:00,108.71,108.75,108.7,108.75,2800.0,98.7319,98.7683,98.7229,98.7683,2800.0
2015-02-20 12:15:00,108.73,108.78,108.73,108.78,3500.0,98.7501,98.7955,98.7501,98.7955,3500.0
2015-02-20 12:20:00,108.75,108.8,108.74,108.8,1700.0,98.7683,98.8137,98.7592,98.8137,1700.0
2015-02-20 12:25:00,108.78,108.79,108.75,108.75,2400.0,98.7955,98.8046,98.7683,98.7683,2400.0
2015-02-20 12:30:00,108.74,108.75,108.69,108.69,5400.0,98.7592,98.7683,98.7138,98.7138,5400.0
2015-02-20 12:35:00,108.71,108.9,108.7,108.78,33800.0,98.7319,98.9045,98.7229,98.7955,33800.0
2015-02-20 12:40:00,108.77,108.87,108.77,108.77,10700.0,98.7864,98.8772,98.7864,98.7864,10700.0
2015-02-20 12:45:00,108.81,108.87,108.8,108.84,4800.0,98.8228,98.8772,98.8137,98.85,4800.0
2015-02-20 12:50:00,108.85,108.87,108.83,108.85,2300.0,98.8591,98.8772,98.8409,98.8591,2300.0
2015-02-20 12:55:00,108.84,108.84,108.81,108.83,4300.0,98.85,98.85,98.8228,98.8409,4300.0
2015-02-20 13:00:00,108.81,108.87,108.79,108.84,3000.0,98.8228,98.8772,98.8046,98.85,3000.0
2015-02-20 13:05:00,108.82,108.85,108.81,108.82,1300.0,98.8318,98.8591,98.8228,98.8318,1300.0
2015-02-20 13:10:00,108.82,108.92,108.82,108.92,27400.0,98.8318,98.9227,98.8318,98.9227,27400.0
2015-02-20 13:15:00,108.9,108.92,108.88,108.89,8000.0,98.9045,98.9227,98.8863,98.8954,8000.0
2015-02-20 13:20:00,108.88,108.93,108.87,108.92,1700.0,98.8863,98.9317,98.8772,98.9227,1700.0
2015-02-20 13:25:00,108.93,108.93,108.92,108.92,5400.0,98.9317,98.9317,98.9227,98.9227,5400.0
2015-02-20 13:30:00,108.96,108.99,108.94,108.95,4800.0,98.959,98.9862,98.9408,98.9499,4800.0
2015-02-20 13:35:00,108.94,109.03,108.93,109.03,6600.0,98.9408,99.0226,98.9317,99.0226,6600.0
2015-02-20 13:40:00,109.03,109.07,109.0,109.02,9900.0,99.0226,99.0589,98.9953,99.0135,9900.0
2015-02-20 13:45:00,109.01,109.06,109.01,109.05,2600.0,99.0044,99.0498,99.0044,99.0407,2600.0
2015-02-20 13:50:00,109.06,109.06,109.03,109.05,16500.0,99.0498,99.0498,99.0226,99.0407,16500.0
2015-02-20 13:55:00,109.05,109.13,109.04,109.11,7500.0,99.0407,99.1134,99.0316,99.0952,7500.0
2015-02-20 14:00:00,109.1,109.15,109.1,109.15,2100.0,99.0861,99.1315,99.0861,99.1315,2100.0
2015-02-20 14:05:00,109.18,109.22,109.18,109.18,4500.0,99.1588,99.1951,99.1588,99.1588,4500.0
2015-02-20 14:10:00,109.17,109.19,109.15,109.16,10900.0,99.1497,99.1679,99.1315,99.1406,10900.0
2015-02-20 14:15:00,109.14,109.16,109.09,109.11,61000.0,99.1225,99.1406,99.0771,99.0952,61000.0
2015-02-20 14:20:00,109.11,109.13,109.09,109.12,39900.0,99.0952,99.1134,99.0771,99.1043,39900.0
2015-02-20 14:25:00,109.11,109.13,109.1,109.11,5500.0,99.0952,99.1134,99.0861,99.0952,5500.0
2015-02-20 14:30:00,109.11,109.12,109.08,109.11,16800.0,99.0952,99.1043,99.068,99.0952,16800.0
2015-02-20 14:35:00,109.11,109.15,109.11,109.13,7500.0,99.0952,99.1315,99.0952,99.1134,7500.0
2015-02-20 14:40:00,109.11,109.11,109.06,109.08,14600.0,99.0952,99.0952,99.0498,99.068,14600.0
2015-02-20 14:45:00,109.09,109.15,109.08,109.15,21600.0,99.0771,99.1315,99.068,99.1315,21600.0
2015-02-20 14:50:00,109.15,109.2,109.15,109.19,9100.0,99.1315,99.177,99.1315,99.1679,9100.0
2015-02-20 14:55:00,109.19,109.21,109.15,109.2,8000.0,99.1679,99.186,99.1315,99.177,8000.0
2015-02-20 15:00:00,109.21,109.3,109.21,109.25,5700.0,99.186,99.2678,99.186,99.2224,5700.0
2015-02-20 15:05:00,109.28,109.37,109.28,109.36,70000.0,99.2496,99.3314,99.2496,99.3223,70000.0
2015-02-20 15:10:00,109.38,109.42,109.33,109.35,37200.0,99.3404,99.3768,99.295,99.3132,37200.0
2015-02-20 15:15:00,109.35,109.36,109.24,109.27,2800.0,99.3132,99.3223,99.2133,99.2405,2800.0
2015-02-20 15:20:00,109.29,109.34,109.29,109.34,24300.0,99.2587,99.3041,99.2587,99.3041,24300.0
2015-02-20 15:25:00,109.33,109.34,109.3,109.34,11900.0,99.295,99.3041,99.2678,99.3041,11900.0
2015-02-20 15:30:00,109.34,109.38,109.28,109.36,25800.0,99.3041,99.3404,99.2496,99.3223,25800.0
2015-02-20 15:35:00,109.34,109.38,109.34,109.36,4800.0,99.3041,99.3404,99.3041,99.3223,4800.0
2015-02-20 15:40:00,109.38,109.39,109.33,109.34,8600.0,99.3404,99.3495,99.295,99.3041,8600.0
2015-02-20 15:45:00,109.35,109.36,109.28,109.3,23400.0,99.3132,99.3223,99.2496,99.2678,23400.0
2015-02-20 15:50:00,109.31,109.35,109.28,109.29,23300.0,99.2769,99.3132,99.2496,99.2587,23300.0
2015-02-20 15:55:00,109.32,109.39,109.31,109.39,11500.0,99.2859,99.3495,99.2769,99.3495,11500.0
2015-02-23 09:30:00,109.24,109.3,109.17,109.22,32900.0,99.2133,99.2678,99.1497,99.1951,32900.0
2015-02-23 09:35:00,109.22,109.31,109.22,109.27,3600.0,99.1951,99.2769,99.1951,99.2405,3600.0
2015-02-23 09:40:00,109.26,109.33,109.24,109.25,12600.0,99.2315,99.295,99.2133,99.2224,12600.0
2015-02-23 09:45:00,109.24,109.26,109.15,109.15,4200.0,99.2133,99.2315,99.1315,99.1315,4200.0
2015-02-23 09:50:00,109.14,109.19,109.1,109.15,10400.0,99.1225,99.1679,99.0861,99.1315,10400.0
2015-02-23 09:55:00,109.15,109.21,109.1,109.2,2500.0,99.1315,99.186,99.0861,99.177,2500.0
2015-02-23 10:00:00,109.21,109.24,109.15,109.24,8000.0,99.186,99.2133,99.1315,99.2133,8000.0
2015-02-23 10:05:00,109.26,109.27,109.21,109.21,3100.0,99.2315,99.2405,99.186,99.186,3100.0
2015-02-23 10:10:00,109.21,109.24,109.17,109.17,2900.0,99.186,99.2133,99.1497,99.1497,2900.0
2015-02-23 10:15:00,109.18,109.18,109.08,109.11,2400.0,99.1588,99.1588,99.068,99.0952,2400.0
2015-02-23 10:20:00,109.09,109.15,109.08,109.14,2100.0,99.0771,99.1315,99.068,99.1225,2100.0
2015-02-23 10:25:00,109.18,109.19,109.15,109.17,2300.0,99.1588,99.1679,99.1315,99.1497,2300.0
2015-02-23 10:30:00,109.18,109.22,109.17,109.22,3600.0,99.1588,99.1951,99.1497,99.1951,3600.0
2015-02-23 10:35:00,109.23,109.24,109.19,109.23,3200.0,99.2042,99.2133,99.1679,99.2042,3200.0
2015-02-23 10:40:00,109.22,109.24,109.22,109.24,1000.0,99.1951,99.2133,99.1951,99.2133,1000.0
2015-02-23 10:45:00,109.25,109.25,109.22,109.24,1300.0,99.2224,99.2224,99.1951,99.2133,1300.0
2015-02-23 10:50:00,109.25,109.25,109.22,109.23,600.0,99.2224,99.2224,99.1951,99.2042,600.0
2015-02-23 10:55:00,109.23,109.24,109.21,109.23,2400.0,99.2042,99.2133,99.186,99.2042,2400.0
2015-02-23 11:00:00,109.23,109.3,109.22,109.25,4700.0,99.2042,99.2678,99.1951,99.2224,4700.0
2015-02-23 11:05:00,109.26,109.29,109.25,109.26,1200.0,99.2315,99.2587,99.2224,99.2315,1200.0
2015-02-23 11:10:00,109.26,109.26,109.24,109.25,2700.0,99.2315,99.2315,99.2133,99.2224,2700.0
2015-02-23 11:15:00,109.24,109.33,109.24,109.32,12600.0,99.2133,99.295,99.2133,99.2859,12600.0
2015-02-23 11:20:00,109.32,109.33,109.31,109.31,7100.0,99.2859,99.295,99.2769,99.2769,7100.0
2015-02-23 11:25:00,109.31,109.33,109.31,109.33,2400.0,99.2769,99.295,99.2769,99.295,2400.0
2015-02-23 11:30:00,109.34,109.35,109.33,109.35,2600.0,99.3041,99.3132,99.295,99.3132,2600.0
2015-02-23 11:35:00,109.35,109.37,109.34,109.34,3700.0,99.3132,99.3314,99.3041,99.3041,3700.0
2015-02-23 11:40:00,109.35,109.35,109.32,109.34,2800.0,99.3132,99.3132,99.2859,99.3041,2800.0
2015-02-23 11:45:00,109.34,109.37,109.33,109.35,135600.0,99.3041,99.3314,99.295,99.3132,135600.0
2015-02-23 11:50:00,109.33,109.35,109.32,109.35,4500.0,99.295,99.3132,99.2859,99.3132,4500.0
2015-02-23 11:55:00,109.34,109.34,109.3,109.32,4300.0,99.3041,99.3041,99.2678,99.2859,4300.0
2015-02-23 12:00:00,109.33,109.34,109.32,109.34,1500.0,99.295,99.3041,99.2859,99.3041,1500.0
2015-02-23 12:05:00,109.34,109.37,109.34,109.36,4600.0,99.3041,99.3314,99.3041,99.3223,4600.0
2015-02-23 12:10:00,109.35,109.37,109.35,109.35,4600.0,99.3132,99.3314,99.3132,99.3132,4600.0
2015-02-23 12:15:00,109.36,109.36,109.33,109.33,1900.0,99.3223,99.3223,99.295,99.295,1900.0
2015-02-23 12:20:00,109.3,109.33,109.27,109.32,800.0,99.2678,99.295,99.2405,99.2859,800.0
2015-02-23 12:25:00,109.32,109.33,109.29,109.29,3100.0,99.2859,99.295,99.2587,99.2587,3100.0
2015-02-23 12:30:00,109.3,109.3,109.28,109.28,1200.0,99.2678,99.2678,99.2496,99.2496,1200.0
2015-02-23 12:35:00,109.31,109.32,109.22,109.22,2300.0,99.2769,99.2859,99.1951,99.1951,2300.0
2015-02-23 12:40:00,109.23,109.24,109.2,109.2,800.0,99.2042,99.2133,99.177,99.177,800.0
2015-02-23 12:45:00,109.2,109.24,109.18,109.23,8400.0,99.177,99.2133,99.1588,99.2042,8400.0
2015-02-23 12:50:00,109.22,109.28,109.22,109.26,8700.0,99.1951,99.2496,99.1951,99.2315,8700.0
2015-02-23 12:55:00,109.27,109.27,109.25,109.27,1300.0,99.2405,99.2405,99.2224,99.2405,1300.0
2015-02-23 13:00:00,109.27,109.27,109.22,109.23,2900.0,99.2405,99.2405,99.1951,99.2042,2900.0
2015-02-23 13:05:00,109.24,109.24,109.24,109.24,100.0,99.2133,99.2133,99.2133,99.2133,100.0
2015-02-23 13:10:00,109.24,109.3,109.23,109.28,16800.0,99.2133,99.2678,99.2042,99.2496,16800.0
2015-02-23 13:15:00,109.27,109.31,109.27,109.31,7500.0,99.2405,99.2769,99.2405,99.2769,7500.0
2015-02-23 13:20:00,109.3,109.31,109.29,109.29,5000.0,99.2678,99.2769,99.2587,99.2587,5000.0
2015-02-23 13:25:00,109.3,109.31,109.29,109.3,4300.0,99.2678,99.2769,99.2587,99.2678,4300.0
2015-02-23 13:30:00,109.29,109.39,109.29,109.31,18000.0,99.2587,99.3495,99.2587,99.2769,18000.0
2015-02-23 13:35:00,109.31,109.34,109.31,109.33,12700.0,99.2769,99.3041,99.2769,99.295,12700.0
2015-02-23 13:40:00,109.35,109.38,109.32,109.33,10800.0,99.3132,99.3404,99.2859,99.295,10800.0
2015-02-23 13:45:00,109.33,109.36,109.31,109.32,2900.0,99.295,99.3223,99.2769,99.2859,2900.0
2015-02-23 13:50:00,109.34,109.35,109.3,109.31,6300.0,99.3041,99.3132,99.2678,99.2769,6300.0
2015-02-23 13:55:00,109.31,109.32,109.28,109.29,3800.0,99.2769,99.2859,99.2496,99.2587,3800.0
2015-02-23 14:00:00,109.31,109.32,109.29,109.31,12100.0,99.2769,99.2859,99.2587,99.2769,12100.0
2015-02-23 14:05:00,109.31,109.36,109.31,109.35,14100.0,99.2769,99.3223,99.2769,99.3132,14100.0
2015-02-23 14:10:00,109.33,109.34,109.31,109.33,21700.0,99.295,99.3041,99.2769,99.295,21700.0
2015-02-23 14:15:00,109.32,109.37,109.32,109.35,8100.0,99.2859,99.3314,99.2859,99.3132,8100.0
2015-02-23 14:20:00,109.35,109.36,109.34,109.35,11500.0,99.3132,99.3223,99.3041,99.3132,11500.0
2015-02-23 14:25:00,109.35,109.36,109.33,109.36,19300.0,99.3132,99.3223,99.295,99.3223,19300.0
2015-02-23 14:30:00,109.35,109.36,109.29,109.3,15700.0,99.3132,99.3223,99.2587,99.2678,15700.0
2015-02-23 14:35:00,109.3,109.32,109.25,109.26,7700.0,99.2678,99.2859,99.2224,99.2315,7700.0
2015-02-23 14:40:00,109.25,109.25,109.2,109.23,7700.0,99.2224,99.2224,99.177,99.2042,7700.0
2015-02-23 14:45:00,109.23,109.26,109.23,109.26,7500.0,99.2042,99.2315,99.2042,99.2315,7500.0
2015-02-23 14:50:00,109.24,109.25,109.19,109.19,3900.0,99.2133,99.2224,99.1679,99.1679,3900.0
2015-02-23 14:55:00,109.2,109.23,109.19,109.2,18800.0,99.177,99.2042,99.1679,99.177,18800.0
2015-02-23 15:00:00,109.2,109.21,109.16,109.16,12700.0,99.177,99.186,99.1406,99.1406,12700.0
2015-02-23 15:05:00,109.14,109.14,109.08,109.08,10100.0,99.1225,99.1225,99.068,99.068,10100.0
2015-02-23 15:10:00,109.07,109.12,109.07,109.12,22800.0,99.0589,99.1043,99.0589,99.1043,22800.0
2015-02-23 15:15:00,109.13,109.18,109.13,109.15,8100.0,99.1134,99.1588,99.1134,99.1315,8100.0
2015-02-23 15:20:00,109.15,109.16,109.11,109.12,21500.0,99.1315,99.1406,99.0952,99.1043,21500.0
2015-02-23 15:25:00,109.13,109.19,109.11,109.19,15600.0,99.1134,99.1679,99.0952,99.1679,15600.0
2015-02-23 15:30:00,109.18,109.21,109.17,109.18,4200.0,99.1588,99.186,99.1497,99.1588,4200.0
2015-02-23 15:35:00,109.2,109.25,109.2,109.25,12500.0,99.177,99.2224,99.177,99.2224,12500.0
2015-02-23 15:40:00,109.23,109.32,109.23,109.31,4500.0,99.2042,99.2859,99.2042,99.2769,4500.0
2015-02-23 15:45:00,109.31,109.33,109.3,109.33,1500.0,99.2769,99.295,99.2678,99.295,1500.0
2015-02-23 15:50:00,109.33,109.37,109.33,109.36,2300.0,99.295,99.3314,99.295,99.3223,2300.0
2015-02-23 15:55:00,109.37,109.43,109.35,109.43,11500.0,99.3314,99.3858,99.3132,99.3858,11500.0
2015-02-24 09:30:00,109.44,109.46,109.3,109.3,17700.0,99.3949,99.4131,99.2678,99.2678,17700.0
2015-02-24 09:35:00,109.26,109.26,109.18,109.22,8500.0,99.2315,99.2315,99.1588,99.1951,8500.0
2015-02-24 09:40:00,109.27,109.27,109.25,109.25,700.0,99.2405,99.2405,99.2224,99.2224,700.0
2015-02-24 09:45:00,109.32,109.39,109.32,109.35,2600.0,99.2859,99.3495,99.2859,99.3132,2600.0
2015-02-24 09:50:00,109.35,109.4,109.29,109.32,3200.0,99.3132,99.3586,99.2587,99.2859,3200.0
2015-02-24 09:55:00,109.33,109.33,109.25,109.26,1300.0,99.295,99.295,99.2224,99.2315,1300.0
2015-02-24 10:00:00,109.25,109.28,109.11,109.26,11900.0,99.2224,99.2496,99.0952,99.2315,11900.0
2015-02-24 10:05:00,109.25,109.29,109.15,109.27,11500.0,99.2224,99.2587,99.1315,99.2405,11500.0
2015-02-24 10:10:00,109.32,109.33,109.25,109.26,18900.0,99.2859,99.295,99.2224,99.2315,18900.0
2015-02-24 10:15:00,109.26,109.26,109.15,109.21,11000.0,99.2315,99.2315,99.1315,99.186,11000.0
2015-02-24 10:20:00,109.23,109.35,109.22,109.33,3700.0,99.2042,99.3132,99.1951,99.295,3700.0
2015-02-24 10:25:00,109.32,109.42,109.32,109.4,4000.0,99.2859,99.3768,99.2859,99.3586,4000.0
2015-02-24 10:30:00,109.41,109.41,109.34,109.37,4300.0,99.3677,99.3677,99.3041,99.3314,4300.0
2015-02-24 10:35:00,109.35,109.4,109.34,109.36,15300.0,99.3132,99.3586,99.3041,99.3223,15300.0
2015-02-24 10:40:00,109.32,109.39,109.32,109.38,2100.0,99.2859,99.3495,99.2859,99.3404,2100.0
2015-02-24 10:45:00,109.42,109.42,109.36,109.38,5300.0,99.3768,99.3768,99.3223,99.3404,5300.0
2015-02-24 10:50:00,109.39,109.4,109.33,109.33,2000.0,99.3495,99.3586,99.295,99.295,2000.0
2015-02-24 10:55:00,109.35,109.38,109.34,109.38,4100.0,99.3132,99.3404,99.3041,99.3404,4100.0
2015-02-24 11:00:00,109.39,109.41,109.37,109.4,2900.0,99.3495,99.3677,99.3314,99.3586,2900.0
2015-02-24 11:05:00,109.4,109.44,109.38,109.43,1500.0,99.3586,99.3949,99.3404,99.3858,1500.0
2015-02-24 11:10:00,109.42,109.52,109.42,109.51,7000.0,99.3768,99.4676,99.3768,99.4585,7000.0
2015-02-24 11:15:00,109.52,109.52,109.48,109.51,2100.0,99.4676,99.4676,99.4313,99.4585,2100.0
2015-02-24 11:20:00,109.49,109.51,109.48,109.51,2600.0,99.4403,99.4585,99.4313,99.4585,2600.0
2015-02-24 11:25:00,109.51,109.51,109.47,109.47,5600.0,99.4585,99.4585,99.4222,99.4222,5600.0
2015-02-24 11:30:00,109.51,109.51,109.44,109.44,3900.0,99.4585,99.4585,99.3949,99.3949,3900.0
2015-02-24 11:35:00,109.42,109.43,109.39,109.41,3000.0,99.3768,99.3858,99.3495,99.3677,3000.0
2015-02-24 11:40:00,109.4,109.41,109.38,109.39,1300.0,99.3586,99.3677,99.3404,99.3495,1300.0
2015-02-24 11:45:00,109.38,109.41,109.37,109.39,5700.0,99.3404,99.3677,99.3314,99.3495,5700.0
2015-02-24 11:50:00,109.4,109.41,109.38,109.39,25800.0,99.3586,99.3677,99.3404,99.3495,25800.0
2015-02-24 11:55:00,109.38,109.38,109.37,109.38,1400.0,99.3404,99.3404,99.3314,99.3404,1400.0
2015-02-24 12:00:00,109.32,109.34,109.3,109.34,1300.0,99.2859,99.3041,99.2678,99.3041,1300.0
2015-02-24 12:05:00,109.39,109.4,109.38,109.38,900.0,99.3495,99.3586,99.3404,99.3404,900.0
2015-02-24 12:10:00,109.38,109.41,109.38,109.38,1300.0,99.3404,99.3677,99.3404,99.3404,1300.0
2015-02-24 12:15:00,109.33,109.34,109.3,109.33,2400.0,99.295,99.3041,99.2678,99.295,2400.0
2015-02-24 12:20:00,109.32,109.36,109.32,109.34,2000.0,99.2859,99.3223,99.2859,99.3041,2000.0
2015-02-24 12:25:00,109.34,109.36,109.31,109.32,13100.0,99.3041,99.3223,99.2769,99.2859,13100.0
2015-02-24 12:30:00,109.31,109.31,109.11,109.17,4800.0,99.2769,99.2769,99.0952,99.1497,4800.0
2015-02-24 12:35:00,109.18,109.2,109.15,109.19,4500.0,99.1588,99.177,99.1315,99.1679,4500.0
2015-02-24 12:40:00,109.18,109.24,109.18,109.24,5300.0,99.1588,99.2133,99.1588,99.2133,5300.0
2015-02-24 12:45:00,109.23,109.24,109.2,109.21,3400.0,99.2042,99.2133,99.177,99.186,3400.0
2015-02-24 12:50:00,109.21,109.21,109.18,109.2,7400.0,99.186,99.186,99.1588,99.177,7400.0
2015-02-24 12:55:00,109.22,109.32,109.22,109.31,8500.0,99.1951,99.2859,99.1951,99.2769,8500.0
2015-02-24 13:00:00,109.27,109.29,109.25,109.28,1300.0,99.2405,99.2587,99.2224,99.2496,1300.0
2015-02-24 13:05:00,109.27,109.27,109.25,109.26,1900.0,99.2405,99.2405,99.2224,99.2315,1900.0
2015-02-24 13:10:00,109.27,109.29,109.26,109.26,5600.0,99.2405,99.2587,99.2315,99.2315,5600.0
2015-02-24 13:15:00,109.24,109.27,109.24,109.25,4400.0,99.2133,99.2405,99.2133,99.2224,4400.0
2015-02-24 13:20:00,109.24,109.25,109.21,109.25,2300.0,99.2133,99.2224,99.186,99.2224,2300.0
2015-02-24 13:25:00,109.25,109.28,109.22,109.27,8900.0,99.2224,99.2496,99.1951,99.2405,8900.0
2015-02-24 13:30:00,109.28,109.34,109.27,109.32,8900.0,99.2496,99.3041,99.2405,99.2859,8900.0
2015-02-24 13:35:00,109.34,109.35,109.33,109.34,4500.0,99.3041,99.3132,99.295,99.3041,4500.0
2015-02-24 13:40:00,109.35,109.42,109.35,109.42,4900.0,99.3132,99.3768,99.3132,99.3768,4900.0
2015-02-24 13:45:00,109.41,109.42,109.37,109.38,34100.0,99.3677,99.3768,99.3314,99.3404,34100.0
2015-02-24 13:50:00,109.37,109.38,109.35,109.37,900.0,99.3314,99.3404,99.3132,99.3314,900.0
2015-02-24 13:55:00,109.39,109.42,109.39,109.41,5500.0,99.3495,99.3768,99.3495,99.3677,5500.0
2015-02-24 14:00:00,109.43,109.43,109.4,109.41,6500.0,99.3858,99.3858,99.3586,99.3677,6500.0
2015-02-24 14:05:00,109.41,109.41,109.33,109.37,9300.0,99.3677,99.3677,99.295,99.3314,9300.0
2015-02-24 14:10:00,109.37,109.4,109.36,109.4,2200.0,99.3314,99.3586,99.3223,99.3586,2200.0
2015-02-24 14:15:00,109.41,109.42,109.38,109.38,12000.0,99.3677,99.3768,99.3404,99.3404,12000.0
2015-02-24 14:20:00,109.39,109.42,109.38,109.4,7800.0,99.3495,99.3768,99.3404,99.3586,7800.0
2015-02-24 14:25:00,109.4,109.43,109.39,109.39,8100.0,99.3586,99.3858,99.3495,99.3495,8100.0
2015-02-24 14:30:00,109.38,109.4,109.35,109.36,8000.0,99.3404,99.3586,99.3132,99.3223,8000.0
2015-02-24 14:35:00,109.37,109.39,109.36,109.39,7800.0,99.3314,99.3495,99.3223,99.3495,7800.0
2015-02-24 14:40:00,109.39,109.44,109.39,109.44,6600.0,99.3495,99.3949,99.3495,99.3949,6600.0
2015-02-24 14:45:00,109.44,109.44,109.42,109.42,3400.0,99.3949,99.3949,99.3768,99.3768,3400.0
2015-02-24 14:50:00,109.43,109.5,109.42,109.48,16500.0,99.3858,99.4494,99.3768,99.4313,16500.0
2015-02-24 14:55:00,109.48,109.49,109.45,109.48,9000.0,99.4313,99.4403,99.404,99.4313,9000.0
2015-02-24 15:00:00,109.47,109.52,109.46,109.47,7800.0,99.4222,99.4676,99.4131,99.4222,7800.0
2015-02-24 15:05:00,109.47,109.52,109.46,109.52,3900.0,99.4222,99.4676,99.4131,99.4676,3900.0
2015-02-24 15:10:00,109.53,109.53,109.48,109.5,12200.0,99.4767,99.4767,99.4313,99.4494,12200.0
2015-02-24 15:15:00,109.5,109.55,109.5,109.55,4200.0,99.4494,99.4948,99.4494,99.4948,4200.0
2015-02-24 15:20:00,109.55,109.56,109.54,109.56,1700.0,99.4948,99.5039,99.4858,99.5039,1700.0
2015-02-24 15:25:00,109.55,109.56,109.53,109.55,6400.0,99.4948,99.5039,99.4767,99.4948,6400.0
2015-02-24 15:30:00,109.55,109.55,109.51,109.53,3200.0,99.4948,99.4948,99.4585,99.4767,3200.0
2015-02-24 15:35:00,109.52,109.54,109.51,109.54,4700.0,99.4676,99.4858,99.4585,99.4858,4700.0
2015-02-24 15:40:00,109.55,109.59,109.54,109.55,5800.0,99.4948,99.5312,99.4858,99.4948,5800.0
2015-02-24 15:45:00,109.55,109.56,109.46,109.46,6900.0,99.4948,99.5039,99.4131,99.4131,6900.0
2015-02-24 15:50:00,109.46,109.48,109.44,109.44,2400.0,99.4131,99.4313,99.3949,99.3949,2400.0
2015-02-24 15:55:00,109.45,109.52,109.44,109.49,11000.0,99.404,99.4676,99.3949,99.4403,11000.0
2015-02-25 09:30:00,109.49,109.53,109.44,109.45,20600.0,99.4403,99.4767,99.3949,99.404,20600.0
2015-02-25 09:35:00,109.46,109.51,109.46,109.5,1900.0,99.4131,99.4585,99.4131,99.4494,1900.0
2015-02-25 09:40:00,109.51,109.52,109.4,109.47,20100.0,99.4585,99.4676,99.3586,99.4222,20100.0
2015-02-25 09:45:00,109.49,109.54,109.46,109.54,2600.0,99.4403,99.4858,99.4131,99.4858,2600.0
2015-02-25 09:50:00,109.5,109.5,109.41,109.41,900.0,99.4494,99.4494,99.3677,99.3677,900.0
2015-02-25 09:55:00,109.44,109.46,109.43,109.44,1200.0,99.3949,99.4131,99.3858,99.3949,1200.0
2015-02-25 10:00:00,109.52,109.59,109.52,109.54,2000.0,99.4676,99.5312,99.4676,99.4858,2000.0
2015-02-25 10:05:00,109.54,109.61,109.49,109.59,4200.0,99.4858,99.5493,99.4403,99.5312,4200.0
2015-02-25 10:10:00,109.58,109.59,109.55,109.56,1200.0,99.5221,99.5312,99.4948,99.5039,1200.0
2015-02-25 10:15:00,109.55,109.58,109.55,109.55,1600.0,99.4948,99.5221,99.4948,99.4948,1600.0
2015-02-25 10:20:00,109.54,109.56,109.54,109.55,500.0,99.4858,99.5039,99.4858,99.4948,500.0
2015-02-25 10:25:00,109.54,109.57,109.52,109.54,3100.0,99.4858,99.513,99.4676,99.4858,3100.0
2015-02-25 10:30:00,109.5,109.6,109.48,109.58,6100.0,99.4494,99.5402,99.4313,99.5221,6100.0
2015-02-25 10:35:00,109.59,109.6,109.58,109.58,500.0,99.5312,99.5402,99.5221,99.5221,500.0
2015-02-25 10:40:00,109.6,109.68,109.6,109.68,5600.0,99.5402,99.6129,99.5402,99.6129,5600.0
2015-02-25 10:45:00,109.7,109.7,109.67,109.67,2600.0,99.6311,99.6311,99.6038,99.6038,2600.0
2015-02-25 10:50:00,109.68,109.68,109.65,109.67,2000.0,99.6129,99.6129,99.5857,99.6038,2000.0
2015-02-25 10:55:00,109.67,109.68,109.65,109.66,2100.0,99.6038,99.6129,99.5857,99.5947,2100.0
2015-02-25 11:00:00,109.66,109.67,109.62,109.66,2300.0,99.5947,99.6038,99.5584,99.5947,2300.0
2015-02-25 11:05:00,109.65,109.66,109.64,109.64,700.0,99.5857,99.5947,99.5766,99.5766,700.0
2015-02-25 11:10:00,109.61,109.65,109.61,109.65,4700.0,99.5493,99.5857,99.5493,99.5857,4700.0
2015-02-25 11:15:00,109.64,109.69,109.63,109.69,1400.0,99.5766,99.622,99.5675,99.622,1400.0
2015-02-25 11:20:00,109.71,109.71,109.68,109.69,13400.0,99.6401,99.6401,99.6129,99.622,13400.0
2015-02-25 11:25:00,109.71,109.73,109.69,109.72,2700.0,99.6401,99.6583,99.622,99.6492,2700.0
2015-02-25 11:30:00,109.71,109.73,109.7,109.73,3700.0,99.6401,99.6583,99.6311,99.6583,3700.0
2015-02-25 11:35:00,109.73,109.74,109.73,109.74,1800.0,99.6583,99.6674,99.6583,99.6674,1800.0
2015-02-25 11:40:00,109.76,109.77,109.72,109.74,7800.0,99.6856,99.6946,99.6492,99.6674,7800.0
2015-02-25 11:45:00,109.75,109.78,109.74,109.78,295600.0,99.6765,99.7037,99.6674,99.7037,295600.0
2015-02-25 11:50:00,109.77,109.81,109.76,109.77,9400.0,99.6946,99.731,99.6856,99.6946,9400.0
2015-02-25 11:55:00,109.77,109.77,109.72,109.73,2900.0,99.6946,99.6946,99.6492,99.6583,2900.0
2015-02-25 12:00:00,109.73,109.76,109.73,109.76,3200.0,99.6583,99.6856,99.6583,99.6856,3200.0
2015-02-25 12:05:00,109.78,109.78,109.74,109.76,1700.0,99.7037,99.7037,99.6674,99.6856,1700.0
2015-02-25 12:10:00,109.76,109.78,109.75,109.77,2800.0,99.6856,99.7037,99.6765,99.6946,2800.0
2015-02-25 12:15:00,109.77,109.77,109.75,109.75,900.0,99.6946,99.6946,99.6765,99.6765,900.0
2015-02-25 12:20:00,109.75,109.77,109.73,109.76,5000.0,99.6765,99.6946,99.6583,99.6856,5000.0
2015-02-25 12:25:00,109.76,109.77,109.73,109.73,1400.0,99.6856,99.6946,99.6583,99.6583,1400.0
2015-02-25 12:30:00,109.74,109.77,109.73,109.77,2300.0,99.6674,99.6946,99.6583,99.6946,2300.0
2015-02-25 12:35:00,109.77,109.78,109.76,109.78,10900.0,99.6946,99.7037,99.6856,99.7037,10900.0
2015-02-25 12:40:00,109.77,109.82,109.76,109.82,1400.0,99.6946,99.7401,99.6856,99.7401,1400.0
2015-02-25 12:45:00,109.81,109.87,109.8,109.86,1700.0,99.731,99.7855,99.7219,99.7764,1700.0
2015-02-25 12:50:00,109.87,109.88,109.84,109.85,2500.0,99.7855,99.7945,99.7582,99.7673,2500.0
2015-02-25 12:55:00,109.88,109.88,109.85,109.86,9000.0,99.7945,99.7945,99.7673,99.7764,9000.0
2015-02-25 13:00:00,109.86,109.88,109.84,109.87,1500.0,99.7764,99.7945,99.7582,99.7855,1500.0
2015-02-25 13:05:00,109.87,109.89,109.83,109.84,4800.0,99.7855,99.8036,99.7491,99.7582,4800.0
2015-02-25 13:10:00,109.84,109.87,109.83,109.87,3300.0,99.7582,99.7855,99.7491,99.7855,3300.0
2015-02-25 13:15:00,109.88,109.89,109.87,109.88,2100.0,99.7945,99.8036,99.7855,99.7945,2100.0
2015-02-25 13:20:00,109.89,109.89,109.87,109.88,15800.0,99.8036,99.8036,99.7855,99.7945,15800.0
2015-02-25 13:25:00,109.88,109.92,109.86,109.92,5100.0,99.7945,99.8309,99.7764,99.8309,5100.0
2015-02-25 13:30:00,109.92,109.97,109.92,109.95,2800.0,99.8309,99.8763,99.8309,99.8581,2800.0
2015-02-25 13:35:00,109.96,109.99,109.96,109.99,4900.0,99.8672,99.8944,99.8672,99.8944,4900.0
2015-02-25 13:40:00,109.98,109.98,109.94,109.97,9800.0,99.8854,99.8854,99.849,99.8763,9800.0
2015-02-25 13:45:00,109.95,109.97,109.94,109.94,25100.0,99.8581,99.8763,99.849,99.849,25100.0
2015-02-25 13:50:00,109.97,109.97,109.92,109.94,9100.0,99.8763,99.8763,99.8309,99.849,9100.0
2015-02-25 13:55:00,109.94,109.96,109.92,109.93,14600.0,99.849,99.8672,99.8309,99.84,14600.0
2015-02-25 14:00:00,109.94,109.96,109.91,109.91,4300.0,99.849,99.8672,99.8218,99.8218,4300.0
2015-02-25 14:05:00,109.88,109.91,109.86,109.86,13500.0,99.7945,99.8218,99.7764,99.7764,13500.0
2015-02-25 14:10:00,109.88,109.91,109.86,109.89,6500.0,99.7945,99.8218,99.7764,99.8036,6500.0
2015-02-25 14:15:00,109.89,109.93,109.87,109.93,5500.0,99.8036,99.84,99.7855,99.84,5500.0
2015-02-25 14:20:00,109.91,109.91,109.83,109.83,2400.0,99.8218,99.8218,99.7491,99.7491,2400.0
2015-02-25 14:25:00,109.85,109.85,109.8,109.83,17900.0,99.7673,99.7673,99.7219,99.7491,17900.0
2015-02-25 14:30:00,109.83,109.85,109.79,109.79,7600.0,99.7491,99.7673,99.7128,99.7128,7600.0
2015-02-25 14:35:00,109.79,109.8,109.61,109.61,18000.0,99.7128,99.7219,99.5493,99.5493,18000.0
2015-02-25 14:40:00,109.61,109.63,109.54,109.58,7500.0,99.5493,99.5675,99.4858,99.5221,7500.0
2015-02-25 14:45:00,109.57,109.65,109.57,109.61,18800.0,99.513,99.5857,99.513,99.5493,18800.0
2015-02-25 14:50:00,109.58,109.58,109.47,109.55,17500.0,99.5221,99.5221,99.4222,99.4948,17500.0
2015-02-25 14:55:00,109.58,109.61,109.58,109.61,14500.0,99.5221,99.5493,99.5221,99.5493,14500.0
2015-02-25 15:00:00,109.6,109.62,109.46,109.47,10600.0,99.5402,99.5584,99.4131,99.4222,10600.0
2015-02-25 15:05:00,109.45,109.49,109.44,109.47,8000.0,99.404,99.4403,99.3949,99.4222,8000.0
2015-02-25 15:10:00,109.46,109.54,109.45,109.54,3300.0,99.4131,99.4858,99.404,99.4858,3300.0
2015-02-25 15:15:00,109.57,109.57,109.54,109.54,1400.0,99.513,99.513,99.4858,99.4858,1400.0
2015-02-25 15:20:00,109.55,109.56,109.52,109.53,4400.0,99.4948,99.5039,99.4676,99.4767,4400.0
2015-02-25 15:25:00,109.54,109.54,109.43,109.45,4100.0,99.4858,99.4858,99.3858,99.404,4100.0
2015-02-25 15:30:00,109.48,109.54,109.47,109.49,18700.0,99.4313,99.4858,99.4222,99.4403,18700.0
2015-02-25 15:35:00,109.49,109.54,109.48,109.52,7500.0,99.4403,99.4858,99.4313,99.4676,7500.0
2015-02-25 15:40:00,109.51,109.53,109.46,109.53,4700.0,99.4585,99.4767,99.4131,99.4767,4700.0
2015-02-25 15:45:00,109.56,109.57,109.53,109.57,11900.0,99.5039,99.513,99.4767,99.513,11900.0
2015-02-25 15:50:00,109.63,109.64,109.6,109.64,3500.0,99.5675,99.5766,99.5402,99.5766,3500.0
2015-02-25 15:55:00,109.65,109.67,109.62,109.64,12300.0,99.5857,99.6038,99.5584,99.5766,12300.0
2015-02-26 09:30:00,109.6,109.69,109.54,109.54,26400.0,99.5402,99.622,99.4858,99.4858,26400.0
2015-02-26 09:35:00,109.57,109.74,109.56,109.74,7700.0,99.513,99.6674,99.5039,99.6674,7700.0
2015-02-26 09:40:00,109.75,109.75,109.67,109.67,1300.0,99.6765,99.6765,99.6038,99.6038,1300.0
2015-02-26 09:45:00,109.67,109.67,109.5,109.51,2400.0,99.6038,99.6038,99.4494,99.4585,2400.0
2015-02-26 09:50:00,109.52,109.56,109.47,109.5,3200.0,99.4676,99.5039,99.4222,99.4494,3200.0
2015-02-26 09:55:00,109.42,109.43,109.26,109.26,7100.0,99.3768,99.3858,99.2315,99.2315,7100.0
2015-02-26 10:00:00,109.29,109.29,109.24,109.28,2600.0,99.2587,99.2587,99.2133,99.2496,2600.0
2015-02-26 10:05:00,109.3,109.33,109.3,109.3,1800.0,99.2678,99.295,99.2678,99.2678,1800.0
2015-02-26 10:10:00,109.32,109.35,109.28,109.35,3800.0,99.2859,99.3132,99.2496,99.3132,3800.0
2015-02-26 10:15:00,109.34,109.45,109.34,109.43,2600.0,99.3041,99.404,99.3041,99.3858,2600.0
2015-02-26 10:20:00,109.43,109.46,109.4,109.41,6900.0,99.3858,99.4131,99.3586,99.3677,6900.0
2015-02-26 10:25:00,109.42,109.44,109.4,109.43,14400.0,99.3768,99.3949,99.3586,99.3858,14400.0
2015-02-26 10:30:00,109.42,109.44,109.37,109.44,3500.0,99.3768,99.3949,99.3314,99.3949,3500.0
2015-02-26 10:35:00,109.5,109.55,109.5,109.55,2900.0,99.4494,99.4948,99.4494,99.4948,2900.0
2015-02-26 10:40:00,109.53,109.53,109.5,109.53,1200.0,99.4767,99.4767,99.4494,99.4767,1200.0
2015-02-26 10:45:00,109.55,109.6,109.55,109.55,2800.0,99.4948,99.5402,99.4948,99.4948,2800.0
2015-02-26 10:50:00,109.55,109.61,109.54,109.58,3400.0,99.4948,99.5493,99.4858,99.5221,3400.0
2015-02-26 10:55:00,109.59,109.62,109.58,109.6,5000.0,99.5312,99.5584,99.5221,99.5402,5000.0
2015-02-26 11:00:00,109.61,109.66,109.6,109.65,2100.0,99.5493,99.5947,99.5402,99.5857,2100.0
2015-02-26 11:05:00,109.65,109.72,109.64,109.7,2600.0,99.5857,99.6492,99.5766,99.6311,2600.0
2015-02-26 11:10:00,109.71,109.74,109.69,109.74,900.0,99.6401,99.6674,99.622,99.6674,900.0
2015-02-26 11:15:00,109.72,109.74,109.7,109.73,2600.0,99.6492,99.6674,99.6311,99.6583,2600.0
2015-02-26 11:20:00,109.74,109.74,109.68,109.7,74100.0,99.6674,99.6674,99.6129,99.6311,74100.0
2015-02-26 11:25:00,109.72,109.73,109.67,109.68,40000.0,99.6492,99.6583,99.6038,99.6129,40000.0
2015-02-26 11:30:00,109.69,109.71,109.69,109.69,10600.0,99.622,99.6401,99.622,99.622,10600.0
2015-02-26 11:35:00,109.73,109.75,109.72,109.72,5500.0,99.6583,99.6765,99.6492,99.6492,5500.0
2015-02-26 11:40:00,109.71,109.74,109.7,109.7,7200.0,99.6401,99.6674,99.6311,99.6311,7200.0
2015-02-26 11:45:00,109.68,109.72,109.68,109.72,3800.0,99.6129,99.6492,99.6129,99.6492,3800.0
2015-02-26 11:50:00,109.7,109.72,109.68,109.71,16000.0,99.6311,99.6492,99.6129,99.6401,16000.0
2015-02-26 11:55:00,109.73,109.73,109.67,109.67,1400.0,99.6583,99.6583,99.6038,99.6038,1400.0
2015-02-26 12:00:00,109.65,109.65,109.62,109.63,2300.0,99.5857,99.5857,99.5584,99.5675,2300.0
2015-02-26 12:05:00,109.62,109.62,109.57,109.6,7600.0,99.5584,99.5584,99.513,99.5402,7600.0
2015-02-26 12:10:00,109.59,109.63,109.58,109.63,3700.0,99.5312,99.5675,99.5221,99.5675,3700.0
2015-02-26 12:15:00,109.63,109.63,109.5,109.51,4400.0,99.5675,99.5675,99.4494,99.4585,4400.0
2015-02-26 12:20:00,109.46,109.54,109.46,109.54,2000.0,99.4131,99.4858,99.4131,99.4858,2000.0
2015-02-26 12:25:00,109.55,109.62,109.54,109.59,19500.0,99.4948,99.5584,99.4858,99.5312,19500.0
2015-02-26 12:30:00,109.6,109.66,109.6,109.65,16100.0,99.5402,99.5947,99.5402,99.5857,16100.0
2015-02-26 12:35:00,109.65,109.67,109.63,109.66,1000.0,99.5857,99.6038,99.5675,99.5947,1000.0
2015-02-26 12:40:00,109.68,109.68,109.65,109.66,1100.0,99.6129,99.6129,99.5857,99.5947,1100.0
2015-02-26 12:45:00,109.66,109.77,109.65,109.74,14000.0,99.5947,99.6946,99.5857,99.6674,14000.0
2015-02-26 12:50:00,109.73,109.74,109.73,109.73,800.0,99.6583,99.6674,99.6583,99.6583,800.0
2015-02-26 12:55:00,109.7,109.72,109.7,109.71,1400.0,99.6311,99.6492,99.6311,99.6401,1400.0
2015-02-26 13:00:00,109.71,109.72,109.69,109.72,2600.0,99.6401,99.6492,99.622,99.6492,2600.0
2015-02-26 13:05:00,109.72,109.73,109.69,109.7,1100.0,99.6492,99.6583,99.622,99.6311,1100.0
2015-02-26 13:10:00,109.71,109.73,109.7,109.72,900.0,99.6401,99.6583,99.6311,99.6492,900.0
2015-02-26 13:15:00,109.73,109.73,109.68,109.69,6200.0,99.6583,99.6583,99.6129,99.622,6200.0
2015-02-26 13:20:00,109.68,109.68,109.53,109.58,21600.0,99.6129,99.6129,99.4767,99.5221,21600.0
2015-02-26 13:25:00,109.59,109.62,109.59,109.62,7800.0,99.5312,99.5584,99.5312,99.5584,7800.0
2015-02-26 13:30:00,109.61,109.66,109.61,109.66,2900.0,99.5493,99.5947,99.5493,99.5947,2900.0
2015-02-26 13:35:00,109.67,109.68,109.64,109.67,7000.0,99.6038,99.6129,99.5766,99.6038,7000.0
2015-02-26 13:40:00,109.68,109.7,109.64,109.66,7500.0,99.6129,99.6311,99.5766,99.5947,7500.0
2015-02-26 13:45:00,109.66,109.66,109.58,109.6,6800.0,99.5947,99.5947,99.5221,99.5402,6800.0
2015-02-26 13:50:00,109.63,109.65,109.61,109.62,3700.0,99.5675,99.5857,99.5493,99.5584,3700.0
2015-02-26 13:55:00,109.64,109.65,109.6,109.6,1900.0,99.5766,99.5857,99.5402,99.5402,1900.0
2015-02-26 14:00:00,109.6,109.66,109.6,109.62,4300.0,99.5402,99.5947,99.5402,99.5584,4300.0
2015-02-26 14:05:00,109.62,109.63,109.55,109.57,4500.0,99.5584,99.5675,99.4948,99.513,4500.0
2015-02-26 14:10:00,109.57,109.58,109.52,109.55,5600.0,99.513,99.5221,99.4676,99.4948,5600.0
2015-02-26 14:15:00,109.51,109.53,109.46,109.46,30500.0,99.4585,99.4767,99.4131,99.4131,30500.0
2015-02-26 14:20:00,109.47,109.5,109.43,109.49,4500.0,99.4222,99.4494,99.3858,99.4403,4500.0
2015-02-26 14:25:00,109.49,109.52,109.4,109.4,4300.0,99.4403,99.4676,99.3586,99.3586,4300.0
2015-02-26 14:30:00,109.39,109.44,109.36,109.36,17300.0,99.3495,99.3949,99.3223,99.3223,17300.0
2015-02-26 14:35:00,109.33,109.39,109.31,109.37,7900.0,99.295,99.3495,99.2769,99.3314,7900.0
2015-02-26 14:40:00,109.4,109.45,109.38,109.41,6200.0,99.3586,99.404,99.3404,99.3677,6200.0
2015-02-26 14:45:00,109.4,109.44,109.38,109.44,8200.0,99.3586,99.3949,99.3404,99.3949,8200.0
2015-02-26 14:50:00,109.45,109.47,109.43,109.46,5800.0,99.404,99.4222,99.3858,99.4131,5800.0
2015-02-26 14:55:00,109.43,109.44,109.39,109.42,12600.0,99.3858,99.3949,99.3495,99.3768,12600.0
2015-02-26 15:00:00,109.41,109.41,109.26,109.26,8000.0,99.3677,99.3677,99.2315,99.2315,8000.0
2015-02-26 15:05:00,109.3,109.36,109.3,109.36,1900.0,99.2678,99.3223,99.2678,99.3223,1900.0
2015-02-26 15:10:00,109.35,109.47,109.34,109.46,23300.0,99.3132,99.4222,99.3041,99.4131,23300.0
2015-02-26 15:15:00,109.47,109.53,109.41,109.53,15100.0,99.4222,99.4767,99.3677,99.4767,15100.0
2015-02-26 15:20:00,109.54,109.55,109.48,109.48,2800.0,99.4858,99.4948,99.4313,99.4313,2800.0
2015-02-26 15:25:00,109.49,109.54,109.46,109.54,10000.0,99.4403,99.4858,99.4131,99.4858,10000.0
2015-02-26 15:30:00,109.56,109.59,109.49,109.54,6400.0,99.5039,99.5312,99.4403,99.4858,6400.0
2015-02-26 15:35:00,109.54,109.57,109.51,109.54,5200.0,99.4858,99.513,99.4585,99.4858,5200.0
2015-02-26 15:40:00,109.54,109.65,109.53,109.64,7000.0,99.4858,99.5857,99.4767,99.5766,7000.0
2015-02-26 15:45:00,109.64,109.64,109.59,109.63,10000.0,99.5766,99.5766,99.5312,99.5675,10000.0
2015-02-26 15:50:00,109.63,109.69,109.59,109.68,3700.0,99.5675,99.622,99.5312,99.6129,3700.0
2015-02-26 15:55:00,109.68,109.68,109.61,109.64,6900.0,99.6129,99.6129,99.5493,99.5766,6900.0
2015-02-27 09:30:00,109.59,109.7,109.59,109.69,13200.0,99.5312,99.6311,99.5312,99.622,13200.0
2015-02-27 09:35:00,109.73,109.73,109.69,109.7,1900.0,99.6583,99.6583,99.622,99.6311,1900.0
2015-02-27 09:40:00,109.71,109.71,109.45,109.46,5100.0,99.6401,99.6401,99.404,99.4131,5100.0
2015-02-27 09:45:00,109.43,109.43,109.34,109.37,3300.0,99.3858,99.3858,99.3041,99.3314,3300.0
2015-02-27 09:50:00,109.43,109.48,109.43,109.43,1100.0,99.3858,99.4313,99.3858,99.3858,1100.0
2015-02-27 09:55:00,109.49,109.54,109.47,109.54,1300.0,99.4403,99.4858,99.4222,99.4858,1300.0
2015-02-27 10:00:00,109.55,109.65,109.54,109.61,2500.0,99.4948,99.5857,99.4858,99.5493,2500.0
2015-02-27 10:05:00,109.6,109.6,109.56,109.59,116700.0,99.5402,99.5402,99.5039,99.5312,116700.0
2015-02-27 10:10:00,109.54,109.6,109.46,109.46,5800.0,99.4858,99.5402,99.4131,99.4131,5800.0
2015-02-27 10:15:00,109.47,109.52,109.47,109.5,5900.0,99.4222,99.4676,99.4222,99.4494,5900.0
2015-02-27 10:20:00,109.53,109.59,109.53,109.59,800.0,99.4767,99.5312,99.4767,99.5312,800.0
2015-02-27 10:25:00,109.61,109.65,109.6,109.64,3100.0,99.5493,99.5857,99.5402,99.5766,3100.0
2015-02-27 10:30:00,109.66,109.67,109.6,109.63,2300.0,99.5947,99.6038,99.5402,99.5675,2300.0
2015-02-27 10:35:00,109.65,109.66,109.59,109.59,1000.0,99.5857,99.5947,99.5312,99.5312,1000.0
2015-02-27 10:40:00,109.61,109.66,109.6,109.66,3100.0,99.5493,99.5947,99.5402,99.5947,3100.0
2015-02-27 10:45:00,109.67,109.68,109.66,109.68,1300.0,99.6038,99.6129,99.5947,99.6129,1300.0
2015-02-27 10:50:00,109.67,109.69,109.65,109.69,900.0,99.6038,99.622,99.5857,99.622,900.0
2015-02-27 10:55:00,109.7,109.73,109.7,109.7,8700.0,99.6311,99.6583,99.6311,99.6311,8700.0
2015-02-27 11:00:00,109.72,109.72,109.59,109.6,6000.0,99.6492,99.6492,99.5312,99.5402,6000.0
2015-02-27 11:05:00,109.65,109.68,109.63,109.66,2400.0,99.5857,99.6129,99.5675,99.5947,2400.0
2015-02-27 11:10:00,109.65,109.69,109.63,109.68,2500.0,99.5857,99.622,99.5675,99.6129,2500.0
2015-02-27 11:15:00,109.67,109.69,109.67,109.67,3400.0,99.6038,99.622,99.6038,99.6038,3400.0
2015-02-27 11:20:00,109.67,109.68,109.58,109.64,107800.0,99.6038,99.6129,99.5221,99.5766,107800.0
2015-02-27 11:25:00,109.64,109.66,109.55,109.56,4100.0,99.5766,99.5947,99.4948,99.5039,4100.0
2015-02-27 11:30:00,109.53,109.61,109.53,109.61,5300.0,99.4767,99.5493,99.4767,99.5493,5300.0
2015-02-27 11:35:00,109.6,109.62,109.6,109.62,5300.0,99.5402,99.5584,99.5402,99.5584,5300.0
2015-02-27 11:40:00,109.62,109.69,109.61,109.67,2900.0,99.5584,99.622,99.5493,99.6038,2900.0
2015-02-27 11:45:00,109.68,109.68,109.65,109.68,4800.0,99.6129,99.6129,99.5857,99.6129,4800.0
2015-02-27 11:50:00,109.65,109.65,109.61,109.63,1000.0,99.5857,99.5857,99.5493,99.5675,1000.0
2015-02-27 11:55:00,109.63,109.65,109.62,109.64,1700.0,99.5675,99.5857,99.5584,99.5766,1700.0
2015-02-27 12:00:00,109.65,109.66,109.64,109.65,1400.0,99.5857,99.5947,99.5766,99.5857,1400.0
2015-02-27 12:05:00,109.65,109.67,109.65,109.66,7000.0,99.5857,99.6038,99.5857,99.5947,7000.0
2015-02-27 12:10:00,109.66,109.67,109.64,109.66,2600.0,99.5947,99.6038,99.5766,99.5947,2600.0
2015-02-27 12:15:00,109.66,109.67,109.64,109.65,6400.0,99.5947,99.6038,99.5766,99.5857,6400.0
2015-02-27 12:20:00,109.66,109.66,109.63,109.66,18400.0,99.5947,99.5947,99.5675,99.5947,18400.0
2015-02-27 12:25:00,109.69,109.7,109.67,109.67,1200.0,99.622,99.6311,99.6038,99.6038,1200.0
2015-02-27 12:30:00,109.71,109.71,109.67,109.67,1400.0,99.6401,99.6401,99.6038,99.6038,1400.0
2015-02-27 12:35:00,109.69,109.69,109.67,109.68,2700.0,99.622,99.622,99.6038,99.6129,2700.0
2015-02-27 12:40:00,109.66,109.66,109.64,109.65,2700.0,99.5947,99.5947,99.5766,99.5857,2700.0
2015-02-27 12:45:00,109.65,109.66,109.64,109.64,1500.0,99.5857,99.5947,99.5766,99.5766,1500.0
2015-02-27 12:50:00,109.63,109.64,109.57,109.57,4100.0,99.5675,99.5766,99.513,99.513,4100.0
2015-02-27 12:55:00,109.57,109.6,109.57,109.59,2800.0,99.513,99.5402,99.513,99.5312,2800.0
2015-02-27 13:00:00,109.59,109.61,109.57,109.58,6500.0,99.5312,99.5493,99.513,99.5221,6500.0
2015-02-27 13:05:00,109.59,109.62,109.58,109.59,1800.0,99.5312,99.5584,99.5221,99.5312,1800.0
2015-02-27 13:10:00,109.59,109.6,109.58,109.59,8900.0,99.5312,99.5402,99.5221,99.5312,8900.0
2015-02-27 13:15:00,109.58,109.58,109.53,109.53,8400.0,99.5221,99.5221,99.4767,99.4767,8400.0
2015-02-27 13:20:00,109.53,109.57,109.53,109.53,5600.0,99.4767,99.513,99.4767,99.4767,5600.0
2015-02-27 13:25:00,109.55,109.55,109.5,109.53,6000.0,99.4948,99.4948,99.4494,99.4767,6000.0
2015-02-27 13:30:00,109.5,109.51,109.49,109.5,7000.0,99.4494,99.4585,99.4403,99.4494,7000.0
2015-02-27 13:35:00,109.47,109.5,109.46,109.48,11600.0,99.4222,99.4494,99.4131,99.4313,11600.0
2015-02-27 13:40:00,109.47,109.51,109.44,109.49,8200.0,99.4222,99.4585,99.3949,99.4403,8200.0
2015-02-27 13:45:00,109.49,109.52,109.49,109.51,2800.0,99.4403,99.4676,99.4403,99.4585,2800.0
2015-02-27 13:50:00,109.51,109.54,109.5,109.51,16300.0,99.4585,99.4858,99.4494,99.4585,16300.0
2015-02-27 13:55:00,109.51,109.53,109.5,109.53,3900.0,99.4585,99.4767,99.4494,99.4767,3900.0
2015-02-27 14:00:00,109.53,109.56,109.53,109.54,2000.0,99.4767,99.5039,99.4767,99.4858,2000.0
2015-02-27 14:05:00,109.53,109.56,109.5,109.51,27600.0,99.4767,99.5039,99.4494,99.4585,27600.0
2015-02-27 14:10:00,109.48,109.52,109.45,109.46,7900.0,99.4313,99.4676,99.404,99.4131,7900.0
2015-02-27 14:15:00,109.46,109.5,109.44,109.44,8500.0,99.4131,99.4494,99.3949,99.3949,8500.0
2015-02-27 14:20:00,109.43,109.48,109.43,109.47,10100.0,99.3858,99.4313,99.3858,99.4222,10100.0
2015-02-27 14:25:00,109.47,109.48,109.44,109.47,22700.0,99.4222,99.4313,99.3949,99.4222,22700.0
2015-02-27 14:30:00,109.46,109.47,109.42,109.47,3600.0,99.4131,99.4222,99.3768,99.4222,3600.0
2015-02-27 14:35:00,109.47,109.48,109.33,109.34,4200.0,99.4222,99.4313,99.295,99.3041,4200.0
2015-02-27 14:40:00,109.35,109.36,109.28,109.29,6600.0,99.3132,99.3223,99.2496,99.2587,6600.0
2015-02-27 14:45:00,109.3,109.35,109.25,109.33,17400.0,99.2678,99.3132,99.2224,99.295,17400.0
2015-02-27 14:50:00,109.33,109.35,109.32,109.33,4000.0,99.295,99.3132,99.2859,99.295,4000.0
2015-02-27 14:55:00,109.34,109.35,109.29,109.31,9100.0,99.3041,99.3132,99.2587,99.2769,9100.0
2015-02-27 15:00:00,109.33,109.33,109.26,109.31,17100.0,99.295,99.295,99.2315,99.2769,17100.0
2015-02-27 15:05:00,109.3,109.35,109.29,109.3,6200.0,99.2678,99.3132,99.2587,99.2678,6200.0
2015-02-27 15:10:00,109.29,109.33,109.27,109.29,12200.0,99.2587,99.295,99.2405,99.2587,12200.0
2015-02-27 15:15:00,109.28,109.36,109.24,109.33,19000.0,99.2496,99.3223,99.2133,99.295,19000.0
2015-02-27 15:20:00,109.32,109.39,109.32,109.37,5700.0,99.2859,99.3495,99.2859,99.3314,5700.0
2015-02-27 15:25:00,109.41,109.41,109.36,109.41,8100.0,99.3677,99.3677,99.3223,99.3677,8100.0
2015-02-27 15:30:00,109.41,109.41,109.33,109.34,5000.0,99.3677,99.3677,99.295,99.3041,5000.0
2015-02-27 15:35:00,109.32,109.34,109.29,109.31,7800.0,99.2859,99.3041,99.2587,99.2769,7800.0
2015-02-27 15:40:00,109.29,109.3,109.22,109.25,11400.0,99.2587,99.2678,99.1951,99.2224,11400.0
2015-02-27 15:45:00,109.24,109.33,109.24,109.29,8000.0,99.2133,99.295,99.2133,99.2587,8000.0
2015-02-27 15:50:00,109.29,109.32,109.24,109.24,10300.0,99.2587,99.2859,99.2133,99.2133,10300.0
2015-02-27 15:55:00,109.24,109.31,109.24,109.25,29600.0,99.2133,99.2769,99.2133,99.2224,29600.0
2015-03-02 09:30:00,109.35,109.6,109.34,109.57,39200.0,99.3132,99.5402,99.3041,99.513,39200.0
2015-03-02 09:35:00,109.56,109.63,109.55,109.63,5400.0,99.5039,99.5675,99.4948,99.5675,5400.0
2015-03-02 09:40:00,109.6,109.61,109.56,109.6,12500.0,99.5402,99.5493,99.5039,99.5402,12500.0
2015-03-02 09:45:00,109.69,109.74,109.65,109.74,2500.0,99.622,99.6674,99.5857,99.6674,2500.0
2015-03-02 09:50:00,109.71,109.75,109.71,109.74,4300.0,99.6401,99.6765,99.6401,99.6674,4300.0
2015-03-02 09:55:00,109.73,109.81,109.73,109.79,7300.0,99.6583,99.731,99.6583,99.7128,7300.0
2015-03-02 10:00:00,109.85,109.88,109.84,109.84,4100.0,99.7673,99.7945,99.7582,99.7582,4100.0
2015-03-02 10:05:00,109.84,109.88,109.83,109.86,4200.0,99.7582,99.7945,99.7491,99.7764,4200.0
2015-03-02 10:10:00,109.86,109.96,109.86,109.94,4400.0,99.7764,99.8672,99.7764,99.849,4400.0
2015-03-02 10:15:00,109.94,109.97,109.94,109.97,2500.0,99.849,99.8763,99.849,99.8763,2500.0
2015-03-02 10:20:00,109.96,109.99,109.95,109.99,1900.0,99.8672,99.8944,99.8581,99.8944,1900.0
2015-03-02 10:25:00,110.0,110.01,109.98,110.01,5100.0,99.9035,99.9126,99.8854,99.9126,5100.0
2015-03-02 10:30:00,110.05,110.05,109.93,109.96,6900.0,99.9489,99.9489,99.84,99.8672,6900.0
2015-03-02 10:35:00,109.97,109.98,109.94,109.98,4400.0,99.8763,99.8854,99.849,99.8854,4400.0
2015-03-02 10:40:00,109.98,109.98,109.9,109.9,4700.0,99.8854,99.8854,99.8127,99.8127,4700.0
2015-03-02 10:45:00,109.92,109.92,109.86,109.87,10100.0,99.8309,99.8309,99.7764,99.7855,10100.0
2015-03-02 10:50:00,109.87,109.9,109.86,109.9,1900.0,99.7855,99.8127,99.7764,99.8127,1900.0
2015-03-02 10:55:00,109.87,109.92,109.87,109.89,3000.0,99.7855,99.8309,99.7855,99.8036,3000.0
2015-03-02 11:00:00,109.87,109.9,109.84,109.84,2400.0,99.7855,99.8127,99.7582,99.7582,2400.0
2015-03-02 11:05:00,109.84,109.85,109.8,109.85,2700.0,99.7582,99.7673,99.7219,99.7673,2700.0
2015-03-02 11:10:00,109.86,109.86,109.81,109.84,3400.0,99.7764,99.7764,99.731,99.7582,3400.0
2015-03-02 11:15:00,109.85,109.87,109.84,109.86,2500.0,99.7673,99.7855,99.7582,99.7764,2500.0
2015-03-02 11:20:00,109.89,109.94,109.88,109.94,5600.0,99.8036,99.849,99.7945,99.849,5600.0
2015-03-02 11:25:00,109.95,109.95,109.9,109.92,22600.0,99.8581,99.8581,99.8127,99.8309,22600.0
2015-03-02 11:30:00,109.9,109.98,109.89,109.95,1400.0,99.8127,99.8854,99.8036,99.8581,1400.0
2015-03-02 11:35:00,109.99,110.0,109.94,109.95,2000.0,99.8944,99.9035,99.849,99.8581,2000.0
2015-03-02 11:40:00,109.96,109.98,109.95,109.96,2400.0,99.8672,99.8854,99.8581,99.8672,2400.0
2015-03-02 11:45:00,109.95,109.97,109.94,109.94,3800.0,99.8581,99.8763,99.849,99.849,3800.0
2015-03-02 11:50:00,109.95,109.96,109.92,109.92,2100.0,99.8581,99.8672,99.8309,99.8309,2100.0
2015-03-02 11:55:00,109.91,109.91,109.86,109.88,12300.0,99.8218,99.8218,99.7764,99.7945,12300.0
2015-03-02 12:00:00,109.89,109.9,109.86,109.87,31600.0,99.8036,99.8127,99.7764,99.7855,31600.0
2015-03-02 12:05:00,109.87,109.9,109.87,109.88,19500.0,99.7855,99.8127,99.7855,99.7945,19500.0
2015-03-02 12:10:00,109.89,109.89,109.76,109.77,19800.0,99.8036,99.8036,99.6856,99.6946,19800.0
2015-03-02 12:15:00,109.78,109.78,109.73,109.73,17700.0,99.7037,99.7037,99.6583,99.6583,17700.0
2015-03-02 12:20:00,109.73,109.73,109.67,109.7,28600.0,99.6583,99.6583,99.6038,99.6311,28600.0
2015-03-02 12:25:00,109.7,109.73,109.69,109.72,22200.0,99.6311,99.6583,99.622,99.6492,22200.0
2015-03-02 12:30:00,109.72,109.77,109.7,109.75,24800.0,99.6492,99.6946,99.6311,99.6765,24800.0
2015-03-02 12:35:00,109.76,109.76,109.72,109.74,19600.0,99.6856,99.6856,99.6492,99.6674,19600.0
2015-03-02 12:40:00,109.74,109.75,109.67,109.7,21900.0,99.6674,99.6765,99.6038,99.6311,21900.0
2015-03-02 12:45:00,109.7,109.74,109.7,109.73,9000.0,99.6311,99.6674,99.6311,99.6583,9000.0
2015-03-02 12:50:00,109.73,109.77,109.73,109.77,5600.0,99.6583,99.6946,99.6583,99.6946,5600.0
2015-03-02 12:55:00,109.8,109.8,109.78,109.79,7900.0,99.7219,99.7219,99.7037,99.7128,7900.0
2015-03-02 13:00:00,109.8,109.8,109.78,109.8,2000.0,99.7219,99.7219,99.7037,99.7219,2000.0
2015-03-02 13:05:00,109.81,109.81,109.77,109.77,1300.0,99.731,99.731,99.6946,99.6946,1300.0
2015-03-02 13:10:00,109.78,109.82,109.77,109.8,1300.0,99.7037,99.7401,99.6946,99.7219,1300.0
2015-03-02 13:15:00,109.79,109.82,109.79,109.79,1700.0,99.7128,99.7401,99.7128,99.7128,1700.0
2015-03-02 13:20:00,109.8,109.81,109.77,109.77,1800.0,99.7219,99.731,99.6946,99.6946,1800.0
2015-03-02 13:25:00,109.74,109.8,109.73,109.8,13100.0,99.6674,99.7219,99.6583,99.7219,13100.0
2015-03-02 13:30:00,109.81,109.81,109.77,109.78,2000.0,99.731,99.731,99.6946,99.7037,2000.0
2015-03-02 13:35:00,109.78,109.87,109.78,109.86,4300.0,99.7037,99.7855,99.7037,99.7764,4300.0
2015-03-02 13:40:00,109.86,109.9,109.86,109.9,2700.0,99.7764,99.8127,99.7764,99.8127,2700.0
2015-03-02 13:45:00,109.89,109.92,109.88,109.92,4700.0,99.8036,99.8309,99.7945,99.8309,4700.0
2015-03-02 13:50:00,109.9,109.91,109.88,109.88,4600.0,99.8127,99.8218,99.7945,99.7945,4600.0
2015-03-02 13:55:00,109.87,109.9,109.86,109.9,9000.0,99.7855,99.8127,99.7764,99.8127,9000.0
2015-03-02 14:00:00,109.9,109.93,109.9,109.93,2100.0,99.8127,99.84,99.8127,99.84,2100.0
2015-03-02 14:05:00,109.94,109.95,109.92,109.95,3400.0,99.849,99.8581,99.8309,99.8581,3400.0
2015-03-02 14:10:00,109.93,109.93,109.88,109.88,6000.0,99.84,99.84,99.7945,99.7945,6000.0
2015-03-02 14:15:00,109.88,109.91,109.85,109.85,5200.0,99.7945,99.8218,99.7673,99.7673,5200.0
2015-03-02 14:20:00,109.87,109.88,109.85,109.86,2000.0,99.7855,99.7945,99.7673,99.7764,2000.0
2015-03-02 14:25:00,109.86,109.87,109.82,109.83,2400.0,99.7764,99.7855,99.7401,99.7491,2400.0
2015-03-02 14:30:00,109.83,109.87,109.83,109.85,4000.0,99.7491,99.7855,99.7491,99.7673,4000.0
2015-03-02 14:35:00,109.87,109.87,109.82,109.85,10100.0,99.7855,99.7855,99.7401,99.7673,10100.0
2015-03-02 14:40:00,109.85,109.87,109.83,109.85,8300.0,99.7673,99.7855,99.7491,99.7673,8300.0
2015-03-02 14:45:00,109.87,109.92,109.86,109.91,7400.0,99.7855,99.8309,99.7764,99.8218,7400.0
2015-03-02 14:50:00,109.92,109.92,109.89,109.89,6000.0,99.8309,99.8309,99.8036,99.8036,6000.0
2015-03-02 14:55:00,109.9,109.98,109.89,109.97,4700.0,99.8127,99.8854,99.8036,99.8763,4700.0
2015-03-02 15:00:00,109.98,109.98,109.94,109.94,1700.0,99.8854,99.8854,99.849,99.849,1700.0
2015-03-02 15:05:00,109.98,110.04,109.97,110.04,7100.0,99.8854,99.9399,99.8763,99.9399,7100.0
2015-03-02 15:10:00,110.03,110.05,110.02,110.03,12700.0,99.9308,99.9489,99.9217,99.9308,12700.0
2015-03-02 15:15:00,110.03,110.07,110.01,110.05,15500.0,99.9308,99.9671,99.9126,99.9489,15500.0
2015-03-02 15:20:00,110.05,110.08,110.04,110.05,36000.0,99.9489,99.9762,99.9399,99.9489,36000.0
2015-03-02 15:25:00,110.04,110.06,110.03,110.06,5400.0,99.9399,99.958,99.9308,99.958,5400.0
2015-03-02 15:30:00,110.08,110.09,110.05,110.07,5700.0,99.9762,99.9853,99.9489,99.9671,5700.0
2015-03-02 15:35:00,110.09,110.13,110.09,110.13,6200.0,99.9853,100.0216,99.9853,100.0216,6200.0
2015-03-02 15:40:00,110.13,110.17,110.11,110.17,13800.0,100.0216,100.0579,100.0034,100.0579,13800.0
2015-03-02 15:45:00,110.17,110.18,110.15,110.17,6400.0,100.0579,100.067,100.0398,100.0579,6400.0
2015-03-02 15:50:00,110.17,110.21,110.16,110.17,22400.0,100.0579,100.0943,100.0488,100.0579,22400.0
2015-03-02 15:55:00,110.16,110.17,110.12,110.15,12700.0,100.0488,100.0579,100.0125,100.0398,12700.0
2015-03-03 09:30:00,109.98,109.98,109.76,109.85,15900.0,99.8854,99.8854,99.6856,99.7673,15900.0
2015-03-03 09:35:00,109.85,109.92,109.85,109.92,1600.0,99.7673,99.8309,99.7673,99.8309,1600.0
2015-03-03 09:40:00,109.92,109.92,109.68,109.68,1600.0,99.8309,99.8309,99.6129,99.6129,1600.0
2015-03-03 09:45:00,109.71,109.71,109.62,109.69,4700.0,99.6401,99.6401,99.5584,99.622,4700.0
2015-03-03 09:50:00,109.6,109.6,109.46,109.54,3200.0,99.5402,99.5402,99.4131,99.4858,3200.0
2015-03-03 09:55:00,109.52,109.6,109.51,109.58,2400.0,99.4676,99.5402,99.4585,99.5221,2400.0
2015-03-03 10:00:00,109.55,109.64,109.55,109.63,1200.0,99.4948,99.5766,99.4948,99.5675,1200.0
2015-03-03 10:05:00,109.69,109.69,109.66,109.66,3700.0,99.622,99.622,99.5947,99.5947,3700.0
2015-03-03 10:10:00,109.68,109.71,109.62,109.62,900.0,99.6129,99.6401,99.5584,99.5584,900.0
2015-03-03 10:15:00,109.65,109.73,109.64,109.73,1800.0,99.5857,99.6583,99.5766,99.6583,1800.0
2015-03-03 10:20:00,109.72,109.72,109.69,109.69,600.0,99.6492,99.6492,99.622,99.622,600.0
2015-03-03 10:25:00,109.64,109.64,109.59,109.62,700.0,99.5766,99.5766,99.5312,99.5584,700.0
2015-03-03 10:30:00,109.57,109.64,109.57,109.64,1300.0,99.513,99.5766,99.513,99.5766,1300.0
2015-03-03 10:35:00,109.6,109.62,109.56,109.62,2900.0,99.5402,99.5584,99.5039,99.5584,2900.0
2015-03-03 10:40:00,109.63,109.67,109.62,109.67,1300.0,99.5675,99.6038,99.5584,99.6038,1300.0
2015-03-03 10:45:00,109.68,109.72,109.64,109.69,4600.0,99.6129,99.6492,99.5766,99.622,4600.0
2015-03-03 10:50:00,109.64,109.64,109.61,109.61,500.0,99.5766,99.5766,99.5493,99.5493,500.0
2015-03-03 10:55:00,109.62,109.62,109.54,109.54,7600.0,99.5584,99.5584,99.4858,99.4858,7600.0
2015-03-03 11:00:00,109.53,109.56,109.52,109.54,1200.0,99.4767,99.5039,99.4676,99.4858,1200.0
2015-03-03 11:05:00,109.53,109.55,109.47,109.5,9800.0,99.4767,99.4948,99.4222,99.4494,9800.0
2015-03-03 11:10:00,109.48,109.48,109.42,109.43,2500.0,99.4313,99.4313,99.3768,99.3858,2500.0
2015-03-03 11:15:00,109.46,109.56,109.46,109.51,6300.0,99.4131,99.5039,99.4131,99.4585,6300.0
2015-03-03 11:20:00,109.52,109.54,109.51,109.52,5100.0,99.4676,99.4858,99.4585,99.4676,5100.0
2015-03-03 11:25:00,109.52,109.54,109.43,109.43,2600.0,99.4676,99.4858,99.3858,99.3858,2600.0
2015-03-03 11:30:00,109.43,109.44,109.25,109.25,5200.0,99.3858,99.3949,99.2224,99.2224,5200.0
2015-03-03 11:35:00,109.26,109.31,109.26,109.3,2300.0,99.2315,99.2769,99.2315,99.2678,2300.0
2015-03-03 11:40:00,109.29,109.29,109.17,109.2,11400.0,99.2587,99.2587,99.1497,99.177,11400.0
2015-03-03 11:45:00,109.22,109.24,109.22,109.23,1700.0,99.1951,99.2133,99.1951,99.2042,1700.0
2015-03-03 11:50:00,109.26,109.34,109.25,109.33,1000.0,99.2315,99.3041,99.2224,99.295,1000.0
2015-03-03 11:55:00,109.35,109.38,109.31,109.32,54000.0,99.3132,99.3404,99.2769,99.2859,54000.0
2015-03-03 12:00:00,109.33,109.33,109.3,109.3,5000.0,99.295,99.295,99.2678,99.2678,5000.0
2015-03-03 12:05:00,109.28,109.3,109.27,109.28,1200.0,99.2496,99.2678,99.2405,99.2496,1200.0
2015-03-03 12:10:00,109.28,109.32,109.28,109.3,1300.0,99.2496,99.2859,99.2496,99.2678,1300.0
2015-03-03 12:15:00,109.3,109.33,109.29,109.31,4500.0,99.2678,99.295,99.2587,99.2769,4500.0
2015-03-03 12:20:00,109.31,109.31,109.26,109.28,2500.0,99.2769,99.2769,99.2315,99.2496,2500.0
2015-03-03 12:25:00,109.23,109.23,109.17,109.23,3200.0,99.2042,99.2042,99.1497,99.2042,3200.0
2015-03-03 12:30:00,109.21,109.27,109.2,109.27,10600.0,99.186,99.2405,99.177,99.2405,10600.0
2015-03-03 12:35:00,109.26,109.32,109.26,109.32,900.0,99.2315,99.2859,99.2315,99.2859,900.0
2015-03-03 12:40:00,109.31,109.33,109.3,109.33,1000.0,99.2769,99.295,99.2678,99.295,1000.0
2015-03-03 12:45:00,109.3,109.3,109.28,109.28,2100.0,99.2678,99.2678,99.2496,99.2496,2100.0
2015-03-03 12:50:00,109.28,109.38,109.28,109.38,2000.0,99.2496,99.3404,99.2496,99.3404,2000.0
2015-03-03 12:55:00,109.38,109.48,109.37,109.48,3100.0,99.3404,99.4313,99.3314,99.4313,3100.0
2015-03-03 13:00:00,109.53,109.53,109.49,109.5,2200.0,99.4767,99.4767,99.4403,99.4494,2200.0
2015-03-03 13:05:00,109.5,109.53,109.49,109.52,19800.0,99.4494,99.4767,99.4403,99.4676,19800.0
2015-03-03 13:10:00,109.53,109.53,109.43,109.44,1800.0,99.4767,99.4767,99.3858,99.3949,1800.0
2015-03-03 13:15:00,109.43,109.47,109.43,109.46,8800.0,99.3858,99.4222,99.3858,99.4131,8800.0
2015-03-03 13:20:00,109.46,109.48,109.43,109.43,2400.0,99.4131,99.4313,99.3858,99.3858,2400.0
2015-03-03 13:25:00,109.43,109.5,109.43,109.49,4300.0,99.3858,99.4494,99.3858,99.4403,4300.0
2015-03-03 13:30:00,109.53,109.56,109.52,109.55,1800.0,99.4767,99.5039,99.4676,99.4948,1800.0
2015-03-03 13:35:00,109.56,109.56,109.51,109.52,1600.0,99.5039,99.5039,99.4585,99.4676,1600.0
2015-03-03 13:40:00,109.51,109.51,109.45,109.47,4000.0,99.4585,99.4585,99.404,99.4222,4000.0
2015-03-03 13:45:00,109.47,109.51,109.46,109.5,7900.0,99.4222,99.4585,99.4131,99.4494,7900.0
2015-03-03 13:50:00,109.54,109.56,109.51,109.56,5400.0,99.4858,99.5039,99.4585,99.5039,5400.0
2015-03-03 13:55:00,109.56,109.57,109.5,109.51,2600.0,99.5039,99.513,99.4494,99.4585,2600.0
2015-03-03 14:00:00,109.52,109.56,109.51,109.56,4300.0,99.4676,99.5039,99.4585,99.5039,4300.0
2015-03-03 14:05:00,109.5,109.61,109.5,109.61,17900.0,99.4494,99.5493,99.4494,99.5493,17900.0
2015-03-03 14:10:00,109.63,109.68,109.63,109.66,5100.0,99.5675,99.6129,99.5675,99.5947,5100.0
2015-03-03 14:15:00,109.67,109.68,109.65,109.68,3100.0,99.6038,99.6129,99.5857,99.6129,3100.0
2015-03-03 14:20:00,109.68,109.7,109.65,109.7,9200.0,99.6129,99.6311,99.5857,99.6311,9200.0
2015-03-03 14:25:00,109.7,109.75,109.7,109.75,18300.0,99.6311,99.6765,99.6311,99.6765,18300.0
2015-03-03 14:30:00,109.76,109.77,109.69,109.69,10600.0,99.6856,99.6946,99.622,99.622,10600.0
2015-03-03 14:35:00,109.69,109.7,109.66,109.68,6100.0,99.622,99.6311,99.5947,99.6129,6100.0
2015-03-03 14:40:00,109.68,109.7,109.6,109.61,3900.0,99.6129,99.6311,99.5402,99.5493,3900.0
2015-03-03 14:45:00,109.62,109.65,109.57,109.64,21700.0,99.5584,99.5857,99.513,99.5766,21700.0
2015-03-03 14:50:00,109.63,109.65,109.61,109.64,7400.0,99.5675,99.5857,99.5493,99.5766,7400.0
2015-03-03 14:55:00,109.65,109.7,109.65,109.68,5700.0,99.5857,99.6311,99.5857,99.6129,5700.0
2015-03-03 15:00:00,109.67,109.7,109.65,109.7,32300.0,99.6038,99.6311,99.5857,99.6311,32300.0
2015-03-03 15:05:00,109.72,109.72,109.64,109.65,27700.0,99.6492,99.6492,99.5766,99.5857,27700.0
2015-03-03 15:10:00,109.63,109.67,109.61,109.62,3000.0,99.5675,99.6038,99.5493,99.5584,3000.0
2015-03-03 15:15:00,109.6,109.63,109.6,109.63,2100.0,99.5402,99.5675,99.5402,99.5675,2100.0
2015-03-03 15:20:00,109.64,109.7,109.63,109.7,2200.0,99.5766,99.6311,99.5675,99.6311,2200.0
2015-03-03 15:25:00,109.74,109.74,109.71,109.72,1600.0,99.6674,99.6674,99.6401,99.6492,1600.0
2015-03-03 15:30:00,109.72,109.77,109.72,109.77,5400.0,99.6492,99.6946,99.6492,99.6946,5400.0
2015-03-03 15:35:00,109.77,109.77,109.69,109.7,3700.0,99.6946,99.6946,99.622,99.6311,3700.0
2015-03-03 15:40:00,109.69,109.69,109.64,109.66,6800.0,99.622,99.622,99.5766,99.5947,6800.0
2015-03-03 15:45:00,109.67,109.69,109.64,109.68,5800.0,99.6038,99.622,99.5766,99.6129,5800.0
2015-03-03 15:50:00,109.69,109.7,109.67,109.7,4900.0,99.622,99.6311,99.6038,99.6311,4900.0
2015-03-03 15:55:00,109.7,109.73,109.69,109.72,6300.0,99.6311,99.6583,99.622,99.6492,6300.0
2015-03-04 09:30:00,109.44,109.44,109.2,109.2,14600.0,99.3949,99.3949,99.177,99.177,14600.0
2015-03-04 09:35:00,109.1,109.12,109.0,109.0,2400.0,99.0861,99.1043,98.9953,98.9953,2400.0
2015-03-04 09:40:00,108.98,108.98,108.84,108.84,700.0,98.9772,98.9772,98.85,98.85,700.0
2015-03-04 09:45:00,108.85,108.94,108.85,108.91,4700.0,98.8591,98.9408,98.8591,98.9136,4700.0
2015-03-04 09:50:00,108.89,108.89,108.82,108.88,4200.0,98.8954,98.8954,98.8318,98.8863,4200.0
2015-03-04 09:55:00,108.89,108.96,108.88,108.94,1700.0,98.8954,98.959,98.8863,98.9408,1700.0
2015-03-04 10:00:00,108.91,109.0,108.83,108.83,4200.0,98.9136,98.9953,98.8409,98.8409,4200.0
2015-03-04 10:05:00,108.86,108.93,108.83,108.87,3200.0,98.8682,98.9317,98.8409,98.8772,3200.0
2015-03-04 10:10:00,108.8,108.85,108.72,108.76,3500.0,98.8137,98.8591,98.741,98.7773,3500.0
2015-03-04 10:15:00,108.75,108.82,108.73,108.82,2600.0,98.7683,98.8318,98.7501,98.8318,2600.0
2015-03-04 10:20:00,108.83,108.84,108.82,108.83,1000.0,98.8409,98.85,98.8318,98.8409,1000.0
2015-03-04 10:25:00,108.81,108.82,108.78,108.78,1200.0,98.8228,98.8318,98.7955,98.7955,1200.0
2015-03-04 10:30:00,108.76,108.92,108.75,108.92,3300.0,98.7773,98.9227,98.7683,98.9227,3300.0
2015-03-04 10:35:00,108.92,108.93,108.87,108.88,3100.0,98.9227,98.9317,98.8772,98.8863,3100.0
2015-03-04 10:40:00,108.9,108.92,108.84,108.92,300.0,98.9045,98.9227,98.85,98.9227,300.0
2015-03-04 10:45:00,108.94,108.96,108.83,108.85,1600.0,98.9408,98.959,98.8409,98.8591,1600.0
2015-03-04 10:50:00,108.8,108.87,108.8,108.86,1700.0,98.8137,98.8772,98.8137,98.8682,1700.0
2015-03-04 10:55:00,108.85,108.93,108.83,108.93,7000.0,98.8591,98.9317,98.8409,98.9317,7000.0
2015-03-04 11:00:00,108.95,108.98,108.94,108.96,2500.0,98.9499,98.9772,98.9408,98.959,2500.0
2015-03-04 11:05:00,108.97,109.06,108.95,109.06,2900.0,98.9681,99.0498,98.9499,99.0498,2900.0
2015-03-04 11:10:00,109.05,109.11,109.05,109.11,500.0,99.0407,99.0952,99.0407,99.0952,500.0
2015-03-04 11:15:00,109.14,109.23,109.13,109.2,6900.0,99.1225,99.2042,99.1134,99.177,6900.0
2015-03-04 11:20:00,109.18,109.18,109.15,109.17,3200.0,99.1588,99.1588,99.1315,99.1497,3200.0
2015-03-04 11:25:00,109.19,109.19,109.13,109.13,2000.0,99.1679,99.1679,99.1134,99.1134,2000.0
2015-03-04 11:30:00,109.15,109.19,109.12,109.19,2800.0,99.1315,99.1679,99.1043,99.1679,2800.0
2015-03-04 11:35:00,109.2,109.21,109.17,109.2,1900.0,99.177,99.186,99.1497,99.177,1900.0
2015-03-04 11:40:00,109.18,109.21,109.17,109.2,4700.0,99.1588,99.186,99.1497,99.177,4700.0
2015-03-04 11:45:00,109.2,109.22,109.16,109.17,5000.0,99.177,99.1951,99.1406,99.1497,5000.0
2015-03-04 11:50:00,109.18,109.19,109.12,109.12,1700.0,99.1588,99.1679,99.1043,99.1043,1700.0
2015-03-04 11:55:00,109.12,109.14,109.11,109.14,1400.0,99.1043,99.1225,99.0952,99.1225,1400.0
2015-03-04 12:00:00,109.13,109.16,109.1,109.14,1500.0,99.1134,99.1406,99.0861,99.1225,1500.0
2015-03-04 12:05:00,109.15,109.19,109.14,109.18,1500.0,99.1315,99.1679,99.1225,99.1588,1500.0
2015-03-04 12:10:00,109.19,109.25,109.17,109.25,1700.0,99.1679,99.2224,99.1497,99.2224,1700.0
2015-03-04 12:15:00,109.28,109.33,109.28,109.29,13200.0,99.2496,99.295,99.2496,99.2587,13200.0
2015-03-04 12:20:00,109.32,109.32,109.28,109.29,2400.0,99.2859,99.2859,99.2496,99.2587,2400.0
2015-03-04 12:25:00,109.28,109.29,109.27,109.27,2800.0,99.2496,99.2587,99.2405,99.2405,2800.0
2015-03-04 12:30:00,109.29,109.32,109.26,109.26,1300.0,99.2587,99.2859,99.2315,99.2315,1300.0
2015-03-04 12:35:00,109.27,109.32,109.27,109.3,1500.0,99.2405,99.2859,99.2405,99.2678,1500.0
2015-03-04 12:40:00,109.31,109.35,109.3,109.34,1000.0,99.2769,99.3132,99.2678,99.3041,1000.0
2015-03-04 12:45:00,109.36,109.36,109.33,109.35,41700.0,99.3223,99.3223,99.295,99.3132,41700.0
2015-03-04 12:50:00,109.35,109.35,109.31,109.32,203600.0,99.3132,99.3132,99.2769,99.2859,203600.0
2015-03-04 12:55:00,109.25,109.28,109.25,109.26,500.0,99.2224,99.2496,99.2224,99.2315,500.0
2015-03-04 13:00:00,109.26,109.27,109.24,109.24,3100.0,99.2315,99.2405,99.2133,99.2133,3100.0
2015-03-04 13:05:00,109.26,109.26,109.23,109.26,2500.0,99.2315,99.2315,99.2042,99.2315,2500.0
2015-03-04 13:10:00,109.24,109.26,109.23,109.24,22800.0,99.2133,99.2315,99.2042,99.2133,22800.0
2015-03-04 13:15:00,109.26,109.27,109.24,109.25,15100.0,99.2315,99.2405,99.2133,99.2224,15100.0
2015-03-04 13:20:00,109.24,109.34,109.24,109.32,3300.0,99.2133,99.3041,99.2133,99.2859,3300.0
2015-03-04 13:25:00,109.31,109.32,109.28,109.32,9400.0,99.2769,99.2859,99.2496,99.2859,9400.0
2015-03-04 13:30:00,109.32,109.32,109.27,109.27,14100.0,99.2859,99.2859,99.2405,99.2405,14100.0
2015-03-04 13:35:00,109.32,109.33,109.28,109.3,3500.0,99.2859,99.295,99.2496,99.2678,3500.0
2015-03-04 13:40:00,109.31,109.32,109.25,109.25,12900.0,99.2769,99.2859,99.2224,99.2224,12900.0
2015-03-04 13:45:00,109.25,109.26,109.21,109.21,5200.0,99.2224,99.2315,99.186,99.186,5200.0
2015-03-04 13:50:00,109.23,109.27,109.21,109.21,3900.0,99.2042,99.2405,99.186,99.186,3900.0
2015-03-04 13:55:00,109.2,109.2,109.12,109.14,9500.0,99.177,99.177,99.1043,99.1225,9500.0
2015-03-04 14:00:00,109.14,109.19,109.14,109.19,5100.0,99.1225,99.1679,99.1225,99.1679,5100.0
2015-03-04 14:05:00,109.19,109.22,109.16,109.18,11400.0,99.1679,99.1951,99.1406,99.1588,11400.0
2015-03-04 14:10:00,109.19,109.21,109.12,109.12,5700.0,99.1679,99.186,99.1043,99.1043,5700.0
2015-03-04 14:15:00,109.09,109.14,109.07,109.13,4700.0,99.0771,99.1225,99.0589,99.1134,4700.0
2015-03-04 14:20:00,109.14,109.18,109.13,109.15,2300.0,99.1225,99.1588,99.1134,99.1315,2300.0
2015-03-04 14:25:00,109.16,109.18,109.15,109.16,13800.0,99.1406,99.1588,99.1315,99.1406,13800.0
2015-03-04 14:30:00,109.16,109.2,109.15,109.2,19600.0,99.1406,99.177,99.1315,99.177,19600.0
2015-03-04 14:35:00,109.2,109.22,109.15,109.17,17800.0,99.177,99.1951,99.1315,99.1497,17800.0
2015-03-04 14:40:00,109.21,109.26,109.17,109.26,6800.0,99.186,99.2315,99.1497,99.2315,6800.0
2015-03-04 14:45:00,109.27,109.27,109.25,109.26,2300.0,99.2405,99.2405,99.2224,99.2315,2300.0
2015-03-04 14:50:00,109.25,109.32,109.25,109.32,14800.0,99.2224,99.2859,99.2224,99.2859,14800.0
2015-03-04 14:55:00,109.31,109.35,109.29,109.34,6900.0,99.2769,99.3132,99.2587,99.3041,6900.0
2015-03-04 15:00:00,109.34,109.35,109.25,109.25,7200.0,99.3041,99.3132,99.2224,99.2224,7200.0
2015-03-04 15:05:00,109.25,109.28,109.22,109.27,2800.0,99.2224,99.2496,99.1951,99.2405,2800.0
2015-03-04 15:10:00,109.26,109.32,109.25,109.31,14000.0,99.2315,99.2859,99.2224,99.2769,14000.0
2015-03-04 15:15:00,109.31,109.34,109.27,109.27,5800.0,99.2769,99.3041,99.2405,99.2405,5800.0
2015-03-04 15:20:00,109.28,109.31,109.26,109.31,2100.0,99.2496,99.2769,99.2315,99.2769,2100.0
2015-03-04 15:25:00,109.3,109.3,109.24,109.29,3000.0,99.2678,99.2678,99.2133,99.2587,3000.0
2015-03-04 15:30:00,109.29,109.37,109.28,109.35,4300.0,99.2587,99.3314,99.2496,99.3132,4300.0
2015-03-04 15:35:00,109.36,109.36,109.31,109.33,6300.0,99.3223,99.3223,99.2769,99.295,6300.0
2015-03-04 15:40:00,109.32,109.32,109.25,109.28,4400.0,99.2859,99.2859,99.2224,99.2496,4400.0
2015-03-04 15:45:00,109.29,109.32,109.28,109.3,4500.0,99.2587,99.2859,99.2496,99.2678,4500.0
2015-03-04 15:50:00,109.29,109.31,109.25,109.28,5100.0,99.2587,99.2769,99.2224,99.2496,5100.0
2015-03-04 15:55:00,109.28,109.3,109.24,109.3,24800.0,99.2496,99.2678,99.2133,99.2678,24800.0
2015-03-05 09:30:00,109.52,109.52,109.36,109.45,10800.0,99.4676,99.4676,99.3223,99.404,10800.0
2015-03-05 09:35:00,109.41,109.44,109.35,109.4,4300.0,99.3677,99.3949,99.3132,99.3586,4300.0
2015-03-05 09:40:00,109.37,109.4,109.37,109.4,1400.0,99.3314,99.3586,99.3314,99.3586,1400.0
2015-03-05 09:45:00,109.41,109.49,109.38,109.49,1300.0,99.3677,99.4403,99.3404,99.4403,1300.0
2015-03-05 09:50:00,109.55,109.6,109.55,109.56,1900.0,99.4948,99.5402,99.4948,99.5039,1900.0
2015-03-05 09:55:00,109.55,109.56,109.51,109.53,2000.0,99.4948,99.5039,99.4585,99.4767,2000.0
2015-03-05 10:00:00,109.53,109.53,109.45,109.45,3900.0,99.4767,99.4767,99.404,99.404,3900.0
2015-03-05 10:05:00,109.5,109.59,109.48,109.58,2500.0,99.4494,99.5312,99.4313,99.5221,2500.0
2015-03-05 10:10:00,109.58,109.64,109.58,109.61,1600.0,99.5221,99.5766,99.5221,99.5493,1600.0
2015-03-05 10:15:00,109.59,109.6,109.51,109.51,3300.0,99.5312,99.5402,99.4585,99.4585,3300.0
2015-03-05 10:20:00,109.51,109.51,109.49,109.49,1200.0,99.4585,99.4585,99.4403,99.4403,1200.0
2015-03-05 10:25:00,109.54,109.59,109.53,109.57,1000.0,99.4858,99.5312,99.4767,99.513,1000.0
2015-03-05 10:30:00,109.58,109.59,109.55,109.57,1100.0,99.5221,99.5312,99.4948,99.513,1100.0
2015-03-05 10:35:00,109.56,109.59,109.56,109.57,3600.0,99.5039,99.5312,99.5039,99.513,3600.0
2015-03-05 10:40:00,109.57,109.6,109.56,109.56,12100.0,99.513,99.5402,99.5039,99.5039,12100.0
2015-03-05 10:45:00,109.6,109.63,109.59,109.61,700.0,99.5402,99.5675,99.5312,99.5493,700.0
2015-03-05 10:50:00,109.65,109.67,109.61,109.61,2100.0,99.5857,99.6038,99.5493,99.5493,2100.0
2015-03-05 10:55:00,109.61,109.62,109.55,109.58,14100.0,99.5493,99.5584,99.4948,99.5221,14100.0
2015-03-05 11:00:00,109.55,109.55,109.5,109.5,1900.0,99.4948,99.4948,99.4494,99.4494,1900.0
2015-03-05 11:05:00,109.48,109.49,109.38,109.38,2000.0,99.4313,99.4403,99.3404,99.3404,2000.0
2015-03-05 11:10:00,109.38,109.39,109.25,109.26,2200.0,99.3404,99.3495,99.2224,99.2315,2200.0
2015-03-05 11:15:00,109.32,109.36,109.29,109.35,10100.0,99.2859,99.3223,99.2587,99.3132,10100.0
2015-03-05 11:20:00,109.37,109.39,109.34,109.39,900.0,99.3314,99.3495,99.3041,99.3495,900.0
2015-03-05 11:25:00,109.4,109.43,109.38,109.4,4900.0,99.3586,99.3858,99.3404,99.3586,4900.0
2015-03-05 11:30:00,109.41,109.45,109.41,109.45,8800.0,99.3677,99.404,99.3677,99.404,8800.0
2015-03-05 11:35:00,109.46,109.49,109.44,109.44,1300.0,99.4131,99.4403,99.3949,99.3949,1300.0
2015-03-05 11:40:00,109.46,109.48,109.45,109.46,700.0,99.4131,99.4313,99.404,99.4131,700.0
2015-03-05 11:45:00,109.46,109.51,109.46,109.49,2100.0,99.4131,99.4585,99.4131,99.4403,2100.0
2015-03-05 11:50:00,109.52,109.52,109.5,109.51,300.0,99.4676,99.4676,99.4494,99.4585,300.0
2015-03-05 11:55:00,109.54,109.56,109.53,109.53,2200.0,99.4858,99.5039,99.4767,99.4767,2200.0
2015-03-05 12:00:00,109.52,109.53,109.5,109.51,3300.0,99.4676,99.4767,99.4494,99.4585,3300.0
2015-03-05 12:05:00,109.51,109.51,109.49,109.51,400.0,99.4585,99.4585,99.4403,99.4585,400.0
2015-03-05 12:10:00,109.52,109.52,109.45,109.45,2200.0,99.4676,99.4676,99.404,99.404,2200.0
2015-03-05 12:15:00,109.44,109.46,109.42,109.44,2600.0,99.3949,99.4131,99.3768,99.3949,2600.0
2015-03-05 12:20:00,109.44,109.44,109.38,109.43,3200.0,99.3949,99.3949,99.3404,99.3858,3200.0
2015-03-05 12:25:00,109.42,109.42,109.39,109.39,500.0,99.3768,99.3768,99.3495,99.3495,500.0
2015-03-05 12:30:00,109.38,109.43,109.38,109.42,9900.0,99.3404,99.3858,99.3404,99.3768,9900.0
2015-03-05 12:35:00,109.42,109.42,109.4,109.41,6700.0,99.3768,99.3768,99.3586,99.3677,6700.0
2015-03-05 12:40:00,109.41,109.41,109.35,109.35,1800.0,99.3677,99.3677,99.3132,99.3132,1800.0
2015-03-05 12:45:00,109.34,109.35,109.29,109.32,5700.0,99.3041,99.3132,99.2587,99.2859,5700.0
2015-03-05 12:50:00,109.29,109.29,109.18,109.23,2600.0,99.2587,99.2587,99.1588,99.2042,2600.0
2015-03-05 12:55:00,109.15,109.16,109.12,109.14,6300.0,99.1315,99.1406,99.1043,99.1225,6300.0
2015-03-05 13:00:00,109.13,109.18,109.12,109.18,500.0,99.1134,99.1588,99.1043,99.1588,500.0
2015-03-05 13:05:00,109.21,109.21,109.2,109.21,200.0,99.186,99.186,99.177,99.186,200.0
2015-03-05 13:10:00,109.19,109.24,109.19,109.23,1900.0,99.1679,99.2133,99.1679,99.2042,1900.0
2015-03-05 13:15:00,109.22,109.25,109.22,109.24,3800.0,99.1951,99.2224,99.1951,99.2133,3800.0
2015-03-05 13:20:00,109.24,109.28,109.17,109.28,9500.0,99.2133,99.2496,99.1497,99.2496,9500.0
2015-03-05 13:25:00,109.28,109.33,109.28,109.29,4700.0,99.2496,99.295,99.2496,99.2587,4700.0
2015-03-05 13:30:00,109.28,109.33,109.28,109.3,3200.0,99.2496,99.295,99.2496,99.2678,3200.0
2015-03-05 13:35:00,109.31,109.35,109.3,109.35,6700.0,99.2769,99.3132,99.2678,99.3132,6700.0
2015-03-05 13:40:00,109.34,109.35,109.29,109.32,14500.0,99.3041,99.3132,99.2587,99.2859,14500.0
2015-03-05 13:45:00,109.33,109.37,109.32,109.36,4400.0,99.295,99.3314,99.2859,99.3223,4400.0
2015-03-05 13:50:00,109.35,109.38,109.34,109.38,39000.0,99.3132,99.3404,99.3041,99.3404,39000.0
2015-03-05 13:55:00,109.38,109.39,109.36,109.39,5800.0,99.3404,99.3495,99.3223,99.3495,5800.0
2015-03-05 14:00:00,109.4,109.46,109.39,109.44,6600.0,99.3586,99.4131,99.3495,99.3949,6600.0
2015-03-05 14:05:00,109.44,109.46,109.43,109.46,7100.0,99.3949,99.4131,99.3858,99.4131,7100.0
2015-03-05 14:10:00,109.45,109.47,109.42,109.43,3200.0,99.404,99.4222,99.3768,99.3858,3200.0
2015-03-05 14:15:00,109.44,109.46,109.43,109.45,5100.0,99.3949,99.4131,99.3858,99.404,5100.0
2015-03-05 14:20:00,109.46,109.47,109.43,109.44,9900.0,99.4131,99.4222,99.3858,99.3949,9900.0
2015-03-05 14:25:00,109.45,109.45,109.4,109.42,2200.0,99.404,99.404,99.3586,99.3768,2200.0
2015-03-05 14:30:00,109.42,109.43,109.4,109.42,2700.0,99.3768,99.3858,99.3586,99.3768,2700.0
2015-03-05 14:35:00,109.42,109.42,109.36,109.38,12900.0,99.3768,99.3768,99.3223,99.3404,12900.0
2015-03-05 14:40:00,109.39,109.42,109.35,109.38,9700.0,99.3495,99.3768,99.3132,99.3404,9700.0
2015-03-05 14:45:00,109.38,109.39,109.36,109.36,3200.0,99.3404,99.3495,99.3223,99.3223,3200.0
2015-03-05 14:50:00,109.37,109.53,109.36,109.52,4500.0,99.3314,99.4767,99.3223,99.4676,4500.0
2015-03-05 14:55:00,109.54,109.54,109.49,109.5,8400.0,99.4858,99.4858,99.4403,99.4494,8400.0
2015-03-05 15:00:00,109.5,109.5,109.39,109.42,3500.0,99.4494,99.4494,99.3495,99.3768,3500.0
2015-03-05 15:05:00,109.43,109.44,109.35,109.39,2200.0,99.3858,99.3949,99.3132,99.3495,2200.0
2015-03-05 15:10:00,109.38,109.42,109.37,109.42,18800.0,99.3404,99.3768,99.3314,99.3768,18800.0
2015-03-05 15:15:00,109.42,109.46,109.41,109.43,3200.0,99.3768,99.4131,99.3677,99.3858,3200.0
2015-03-05 15:20:00,109.42,109.49,109.41,109.47,4000.0,99.3768,99.4403,99.3677,99.4222,4000.0
2015-03-05 15:25:00,109.48,109.5,109.45,109.45,2200.0,99.4313,99.4494,99.404,99.404,2200.0
2015-03-05 15:30:00,109.46,109.49,109.37,109.42,3700.0,99.4131,99.4403,99.3314,99.3768,3700.0
2015-03-05 15:35:00,109.37,109.47,109.37,109.45,14600.0,99.3314,99.4222,99.3314,99.404,14600.0
2015-03-05 15:40:00,109.44,109.49,109.44,109.44,5100.0,99.3949,99.4403,99.3949,99.3949,5100.0
2015-03-05 15:45:00,109.45,109.49,109.42,109.44,34900.0,99.404,99.4403,99.3768,99.3949,34900.0
2015-03-05 15:50:00,109.45,109.5,109.45,109.48,9900.0,99.404,99.4494,99.404,99.4313,9900.0
2015-03-05 15:55:00,109.49,109.5,109.44,109.44,9900.0,99.4403,99.4494,99.3949,99.3949,9900.0
2015-03-06 09:30:00,109.08,109.08,108.96,108.97,18900.0,99.068,99.068,98.959,98.9681,18900.0
2015-03-06 09:35:00,108.94,108.99,108.88,108.94,7000.0,98.9408,98.9862,98.8863,98.9408,7000.0
2015-03-06 09:40:00,108.95,109.05,108.94,108.95,21300.0,98.9499,99.0407,98.9408,98.9499,21300.0
2015-03-06 09:45:00,109.01,109.01,108.97,108.99,2300.0,99.0044,99.0044,98.9681,98.9862,2300.0
2015-03-06 09:50:00,108.93,109.0,108.83,108.99,6500.0,98.9317,98.9953,98.8409,98.9862,6500.0
2015-03-06 09:55:00,109.06,109.12,109.06,109.07,15500.0,99.0498,99.1043,99.0498,99.0589,15500.0
2015-03-06 10:00:00,109.13,109.15,109.06,109.07,2100.0,99.1134,99.1315,99.0498,99.0589,2100.0
2015-03-06 10:05:00,109.07,109.14,109.07,109.11,1700.0,99.0589,99.1225,99.0589,99.0952,1700.0
2015-03-06 10:10:00,109.16,109.2,109.07,109.08,1700.0,99.1406,99.177,99.0589,99.068,1700.0
2015-03-06 10:15:00,109.07,109.08,109.05,109.08,1200.0,99.0589,99.068,99.0407,99.068,1200.0
2015-03-06 10:20:00,109.14,109.18,109.1,109.17,4200.0,99.1225,99.1588,99.0861,99.1497,4200.0
2015-03-06 10:25:00,109.18,109.23,109.18,109.22,3700.0,99.1588,99.2042,99.1588,99.1951,3700.0
2015-03-06 10:30:00,109.2,109.23,109.13,109.22,1700.0,99.177,99.2042,99.1134,99.1951,1700.0
2015-03-06 10:35:00,109.23,109.23,109.21,109.22,2300.0,99.2042,99.2042,99.186,99.1951,2300.0
2015-03-06 10:40:00,109.17,109.17,109.1,109.14,3600.0,99.1497,99.1497,99.0861,99.1225,3600.0
2015-03-06 10:45:00,109.21,109.21,109.12,109.16,1100.0,99.186,99.186,99.1043,99.1406,1100.0
2015-03-06 10:50:00,109.13,109.13,109.03,109.05,3100.0,99.1134,99.1134,99.0226,99.0407,3100.0
2015-03-06 10:55:00,109.01,109.05,108.98,109.04,4100.0,99.0044,99.0407,98.9772,99.0316,4100.0
2015-03-06 11:00:00,109.02,109.02,108.89,108.89,2000.0,99.0135,99.0135,98.8954,98.8954,2000.0
2015-03-06 11:05:00,108.9,108.9,108.77,108.79,5100.0,98.9045,98.9045,98.7864,98.8046,5100.0
2015-03-06 11:10:00,108.76,108.77,108.71,108.76,3400.0,98.7773,98.7864,98.7319,98.7773,3400.0
2015-03-06 11:15:00,108.73,108.75,108.62,108.66,4900.0,98.7501,98.7683,98.6502,98.6865,4900.0
2015-03-06 11:20:00,108.67,108.67,108.6,108.62,5100.0,98.6956,98.6956,98.632,98.6502,5100.0
2015-03-06 11:25:00,108.61,108.67,108.58,108.6,8300.0,98.6411,98.6956,98.6139,98.632,8300.0
2015-03-06 11:30:00,108.53,108.53,108.45,108.48,9400.0,98.5685,98.5685,98.4958,98.523,9400.0
2015-03-06 11:35:00,108.47,108.52,108.41,108.48,5400.0,98.514,98.5594,98.4595,98.523,5400.0
2015-03-06 11:40:00,108.48,108.52,108.38,108.39,8600.0,98.523,98.5594,98.4322,98.4413,8600.0
2015-03-06 11:45:00,108.41,108.41,108.34,108.36,4100.0,98.4595,98.4595,98.3959,98.4141,4100.0
2015-03-06 11:50:00,108.36,108.49,108.34,108.48,3900.0,98.4141,98.5321,98.3959,98.523,3900.0
2015-03-06 11:55:00,108.49,108.49,108.41,108.44,6100.0,98.5321,98.5321,98.4595,98.4867,6100.0
2015-03-06 12:00:00,108.47,108.55,108.44,108.55,11000.0,98.514,98.5866,98.4867,98.5866,11000.0
2015-03-06 12:05:00,108.54,108.57,108.51,108.57,12100.0,98.5775,98.6048,98.5503,98.6048,12100.0
2015-03-06 12:10:00,108.56,108.56,108.47,108.49,6800.0,98.5957,98.5957,98.514,98.5321,6800.0
2015-03-06 12:15:00,108.47,108.47,108.29,108.31,7900.0,98.514,98.514,98.3505,98.3686,7900.0
2015-03-06 12:20:00,108.31,108.31,108.17,108.2,5900.0,98.3686,98.3686,98.2415,98.2687,5900.0
2015-03-06 12:25:00,108.19,108.27,108.19,108.25,10300.0,98.2597,98.3323,98.2597,98.3142,10300.0
2015-03-06 12:30:00,108.25,108.26,108.19,108.25,8600.0,98.3142,98.3232,98.2597,98.3142,8600.0
2015-03-06 12:35:00,108.26,108.34,108.25,108.34,5100.0,98.3232,98.3959,98.3142,98.3959,5100.0
2015-03-06 12:40:00,108.34,108.34,108.26,108.3,3000.0,98.3959,98.3959,98.3232,98.3596,3000.0
2015-03-06 12:45:00,108.32,108.35,108.3,108.34,1600.0,98.3777,98.405,98.3596,98.3959,1600.0
2015-03-06 12:50:00,108.35,108.35,108.22,108.23,2900.0,98.405,98.405,98.2869,98.296,2900.0
2015-03-06 12:55:00,108.24,108.25,108.16,108.24,4700.0,98.3051,98.3142,98.2324,98.3051,4700.0
2015-03-06 13:00:00,108.28,108.33,108.19,108.2,3700.0,98.3414,98.3868,98.2597,98.2687,3700.0
2015-03-06 13:05:00,108.21,108.26,108.17,108.2,4100.0,98.2778,98.3232,98.2415,98.2687,4100.0
2015-03-06 13:10:00,108.21,108.29,108.17,108.29,12700.0,98.2778,98.3505,98.2415,98.3505,12700.0
2015-03-06 13:15:00,108.27,108.3,108.2,108.2,2700.0,98.3323,98.3596,98.2687,98.2687,2700.0
2015-03-06 13:20:00,108.22,108.23,108.1,108.1,9600.0,98.2869,98.296,98.1779,98.1779,9600.0
2015-03-06 13:25:00,108.1,108.19,108.07,108.17,4700.0,98.1779,98.2597,98.1507,98.2415,4700.0
2015-03-06 13:30:00,108.16,108.17,108.08,108.09,3800.0,98.2324,98.2415,98.1598,98.1688,3800.0
2015-03-06 13:35:00,108.08,108.13,108.05,108.13,9600.0,98.1598,98.2052,98.1325,98.2052,9600.0
2015-03-06 13:40:00,108.11,108.15,108.08,108.1,2300.0,98.187,98.2233,98.1598,98.1779,2300.0
2015-03-06 13:45:00,108.06,108.07,108.02,108.05,1500.0,98.1416,98.1507,98.1053,98.1325,1500.0
2015-03-06 13:50:00,108.1,108.12,108.07,108.11,3000.0,98.1779,98.1961,98.1507,98.187,3000.0
2015-03-06 13:55:00,108.11,108.16,108.1,108.16,6900.0,98.187,98.2324,98.1779,98.2324,6900.0
2015-03-06 14:00:00,108.17,108.27,108.14,108.25,4700.0,98.2415,98.3323,98.2143,98.3142,4700.0
2015-03-06 14:05:00,108.25,108.32,108.24,108.3,5300.0,98.3142,98.3777,98.3051,98.3596,5300.0
2015-03-06 14:10:00,108.29,108.31,108.26,108.27,23000.0,98.3505,98.3686,98.3232,98.3323,23000.0
2015-03-06 14:15:00,108.27,108.29,108.2,108.2,5500.0,98.3323,98.3505,98.2687,98.2687,5500.0
2015-03-06 14:20:00,108.2,108.21,108.0,108.07,32700.0,98.2687,98.2778,98.0871,98.1507,32700.0
2015-03-06 14:25:00,108.07,108.12,108.05,108.07,11200.0,98.1507,98.1961,98.1325,98.1507,11200.0
2015-03-06 14:30:00,108.06,108.11,108.06,108.11,5100.0,98.1416,98.187,98.1416,98.187,5100.0
2015-03-06 14:35:00,108.09,108.09,107.96,107.96,7100.0,98.1688,98.1688,98.0508,98.0508,7100.0
2015-03-06 14:40:00,107.94,107.95,107.9,107.93,5300.0,98.0326,98.0417,97.9963,98.0235,5300.0
2015-03-06 14:45:00,107.94,107.97,107.94,107.95,16400.0,98.0326,98.0599,98.0326,98.0417,16400.0
2015-03-06 14:50:00,107.95,107.98,107.88,107.97,23300.0,98.0417,98.0689,97.9781,98.0599,23300.0
2015-03-06 14:55:00,107.97,107.99,107.9,107.92,13200.0,98.0599,98.078,97.9963,98.0144,13200.0
2015-03-06 15:00:00,107.9,108.08,107.88,108.08,13000.0,97.9963,98.1598,97.9781,98.1598,13000.0
2015-03-06 15:05:00,108.1,108.13,108.03,108.03,7700.0,98.1779,98.2052,98.1143,98.1143,7700.0
2015-03-06 15:10:00,108.07,108.07,107.94,107.96,9300.0,98.1507,98.1507,98.0326,98.0508,9300.0
2015-03-06 15:15:00,107.98,108.0,107.93,108.0,5600.0,98.0689,98.0871,98.0235,98.0871,5600.0
2015-03-06 15:20:00,108.01,108.03,107.98,108.03,6300.0,98.0962,98.1143,98.0689,98.1143,6300.0
2015-03-06 15:25:00,108.07,108.07,107.89,107.91,10000.0,98.1507,98.1507,97.9872,98.0054,10000.0
2015-03-06 15:30:00,107.87,107.97,107.8,107.85,12900.0,97.969,98.0599,97.9055,97.9509,12900.0
2015-03-06 15:35:00,107.84,107.87,107.8,107.83,5200.0,97.9418,97.969,97.9055,97.9327,5200.0
2015-03-06 15:40:00,107.82,107.83,107.73,107.77,13000.0,97.9236,97.9327,97.8419,97.8782,13000.0
2015-03-06 15:45:00,107.77,107.84,107.76,107.81,9100.0,97.8782,97.9418,97.8691,97.9145,9100.0
2015-03-06 15:50:00,107.79,107.87,107.79,107.87,5400.0,97.8964,97.969,97.8964,97.969,5400.0
2015-03-06 15:55:00,107.89,107.95,107.83,107.93,30500.0,97.9872,98.0417,97.9327,98.0235,30500.0
2015-03-09 09:30:00,108.12,108.2,108.06,108.14,21100.0,98.1961,98.2687,98.1416,98.2143,21100.0
2015-03-09 09:35:00,108.14,108.14,108.04,108.14,3800.0,98.2143,98.2143,98.1234,98.2143,3800.0
2015-03-09 09:40:00,108.15,108.17,108.03,108.03,1300.0,98.2233,98.2415,98.1143,98.1143,1300.0
2015-03-09 09:45:00,108.0,108.01,107.9,107.98,4500.0,98.0871,98.0962,97.9963,98.0689,4500.0
2015-03-09 09:50:00,108.0,108.03,107.97,108.03,4800.0,98.0871,98.1143,98.0599,98.1143,4800.0
2015-03-09 09:55:00,108.02,108.15,108.01,108.15,1600.0,98.1053,98.2233,98.0962,98.2233,1600.0
2015-03-09 10:00:00,108.15,108.15,108.07,108.12,4700.0,98.2233,98.2233,98.1507,98.1961,4700.0
2015-03-09 10:05:00,108.16,108.24,108.15,108.24,3400.0,98.2324,98.3051,98.2233,98.3051,3400.0
2015-03-09 10:10:00,108.18,108.21,108.17,108.17,7000.0,98.2506,98.2778,98.2415,98.2415,7000.0
2015-03-09 10:15:00,108.12,108.14,108.08,108.13,2200.0,98.1961,98.2143,98.1598,98.2052,2200.0
2015-03-09 10:20:00,108.14,108.18,108.09,108.09,16200.0,98.2143,98.2506,98.1688,98.1688,16200.0
2015-03-09 10:25:00,108.03,108.03,108.01,108.01,1400.0,98.1143,98.1143,98.0962,98.0962,1400.0
2015-03-09 10:30:00,108.01,108.12,108.01,108.12,2700.0,98.0962,98.1961,98.0962,98.1961,2700.0
2015-03-09 10:35:00,108.13,108.13,108.07,108.07,2200.0,98.2052,98.2052,98.1507,98.1507,2200.0
2015-03-09 10:40:00,108.06,108.18,108.06,108.16,2000.0,98.1416,98.2506,98.1416,98.2324,2000.0
2015-03-09 10:45:00,108.13,108.17,108.12,108.13,3600.0,98.2052,98.2415,98.1961,98.2052,3600.0
2015-03-09 10:50:00,108.18,108.2,108.15,108.18,7400.0,98.2506,98.2687,98.2233,98.2506,7400.0
2015-03-09 10:55:00,108.16,108.17,108.09,108.11,22200.0,98.2324,98.2415,98.1688,98.187,22200.0
2015-03-09 11:00:00,108.09,108.09,107.99,107.99,11000.0,98.1688,98.1688,98.078,98.078,11000.0
2015-03-09 11:05:00,108.03,108.11,108.02,108.1,1500.0,98.1143,98.187,98.1053,98.1779,1500.0
2015-03-09 11:10:00,108.12,108.13,108.09,108.11,5900.0,98.1961,98.2052,98.1688,98.187,5900.0
2015-03-09 11:15:00,108.13,108.2,108.11,108.16,2300.0,98.2052,98.2687,98.187,98.2324,2300.0
2015-03-09 11:20:00,108.08,108.13,108.07,108.12,11100.0,98.1598,98.2052,98.1507,98.1961,11100.0
2015-03-09 11:25:00,108.12,108.26,108.12,108.25,1400.0,98.1961,98.3232,98.1961,98.3142,1400.0
2015-03-09 11:30:00,108.24,108.25,108.23,108.25,1200.0,98.3051,98.3142,98.296,98.3142,1200.0
2015-03-09 11:35:00,108.22,108.25,108.21,108.21,3500.0,98.2869,98.3142,98.2778,98.2778,3500.0
2015-03-09 11:40:00,108.22,108.28,108.22,108.28,1700.0,98.2869,98.3414,98.2869,98.3414,1700.0
2015-03-09 11:45:00,108.24,108.24,108.21,108.22,1300.0,98.3051,98.3051,98.2778,98.2869,1300.0
2015-03-09 11:50:00,108.22,108.22,108.1,108.11,2900.0,98.2869,98.2869,98.1779,98.187,2900.0
2015-03-09 11:55:00,108.1,108.15,108.08,108.14,2200.0,98.1779,98.2233,98.1598,98.2143,2200.0
2015-03-09 12:00:00,108.13,108.14,108.04,108.06,2700.0,98.2052,98.2143,98.1234,98.1416,2700.0
2015-03-09 12:05:00,108.07,108.08,108.01,108.02,2900.0,98.1507,98.1598,98.0962,98.1053,2900.0
2015-03-09 12:10:00,108.03,108.08,108.02,108.02,1500.0,98.1143,98.1598,98.1053,98.1053,1500.0
2015-03-09 12:15:00,108.03,108.03,107.97,108.02,7300.0,98.1143,98.1143,98.0599,98.1053,7300.0
2015-03-09 12:20:00,108.06,108.06,108.06,108.06,100.0,98.1416,98.1416,98.1416,98.1416,100.0
2015-03-09 12:25:00,108.07,108.09,108.03,108.03,3600.0,98.1507,98.1688,98.1143,98.1143,3600.0
2015-03-09 12:30:00,108.04,108.07,108.04,108.05,2400.0,98.1234,98.1507,98.1234,98.1325,2400.0
2015-03-09 12:35:00,108.07,108.1,108.06,108.08,5700.0,98.1507,98.1779,98.1416,98.1598,5700.0
2015-03-09 12:40:00,108.08,108.14,108.07,108.12,6500.0,98.1598,98.2143,98.1507,98.1961,6500.0
2015-03-09 12:45:00,108.13,108.16,108.13,108.13,8000.0,98.2052,98.2324,98.2052,98.2052,8000.0
2015-03-09 12:50:00,108.14,108.17,108.14,108.17,2300.0,98.2143,98.2415,98.2143,98.2415,2300.0
2015-03-09 12:55:00,108.17,108.2,108.16,108.17,6600.0,98.2415,98.2687,98.2324,98.2415,6600.0
2015-03-09 13:00:00,108.17,108.18,108.15,108.17,27400.0,98.2415,98.2506,98.2233,98.2415,27400.0
2015-03-09 13:05:00,108.14,108.18,108.14,108.17,3100.0,98.2143,98.2506,98.2143,98.2415,3100.0
2015-03-09 13:10:00,108.17,108.22,108.17,108.2,5600.0,98.2415,98.2869,98.2415,98.2687,5600.0
2015-03-09 13:15:00,108.21,108.21,108.15,108.17,10700.0,98.2778,98.2778,98.2233,98.2415,10700.0
2015-03-09 13:20:00,108.15,108.22,108.14,108.22,3200.0,98.2233,98.2869,98.2143,98.2869,3200.0
2015-03-09 13:25:00,108.21,108.26,108.18,108.26,38100.0,98.2778,98.3232,98.2506,98.3232,38100.0
2015-03-09 13:30:00,108.26,108.36,108.26,108.34,6700.0,98.3232,98.4141,98.3232,98.3959,6700.0
2015-03-09 13:35:00,108.33,108.35,108.3,108.34,6300.0,98.3868,98.405,98.3596,98.3959,6300.0
2015-03-09 13:40:00,108.35,108.45,108.35,108.45,4800.0,98.405,98.4958,98.405,98.4958,4800.0
2015-03-09 13:45:00,108.46,108.49,108.45,108.48,6600.0,98.5049,98.5321,98.4958,98.523,6600.0
2015-03-09 13:50:00,108.49,108.5,108.47,108.47,1300.0,98.5321,98.5412,98.514,98.514,1300.0
2015-03-09 13:55:00,108.48,108.49,108.39,108.39,6900.0,98.523,98.5321,98.4413,98.4413,6900.0
2015-03-09 14:00:00,108.4,108.4,108.36,108.38,6100.0,98.4504,98.4504,98.4141,98.4322,6100.0
2015-03-09 14:05:00,108.39,108.43,108.38,108.38,10500.0,98.4413,98.4776,98.4322,98.4322,10500.0
2015-03-09 14:10:00,108.37,108.38,108.32,108.32,6600.0,98.4231,98.4322,98.3777,98.3777,6600.0
2015-03-09 14:15:00,108.3,108.33,108.26,108.27,4000.0,98.3596,98.3868,98.3232,98.3323,4000.0
2015-03-09 14:20:00,108.25,108.31,108.25,108.29,11400.0,98.3142,98.3686,98.3142,98.3505,11400.0
2015-03-09 14:25:00,108.29,108.29,108.21,108.22,13800.0,98.3505,98.3505,98.2778,98.2869,13800.0
2015-03-09 14:30:00,108.23,108.23,108.16,108.2,16800.0,98.296,98.296,98.2324,98.2687,16800.0
2015-03-09 14:35:00,108.19,108.22,108.13,108.14,33300.0,98.2597,98.2869,98.2052,98.2143,33300.0
2015-03-09 14:40:00,108.15,108.15,108.06,108.1,7700.0,98.2233,98.2233,98.1416,98.1779,7700.0
2015-03-09 14:45:00,108.11,108.23,108.11,108.22,11000.0,98.187,98.296,98.187,98.2869,11000.0
2015-03-09 14:50:00,108.22,108.3,108.22,108.27,7400.0,98.2869,98.3596,98.2869,98.3323,7400.0
2015-03-09 14:55:00,108.27,108.32,108.25,108.28,8400.0,98.3323,98.3777,98.3142,98.3414,8400.0
2015-03-09 15:00:00,108.28,108.32,108.26,108.28,5800.0,98.3414,98.3777,98.3232,98.3414,5800.0
2015-03-09 15:05:00,108.27,108.34,108.25,108.34,3700.0,98.3323,98.3959,98.3142,98.3959,3700.0
2015-03-09 15:10:00,108.34,108.39,108.34,108.37,4200.0,98.3959,98.4413,98.3959,98.4231,4200.0
2015-03-09 15:15:00,108.38,108.39,108.31,108.31,4500.0,98.4322,98.4413,98.3686,98.3686,4500.0
2015-03-09 15:20:00,108.3,108.33,108.27,108.28,8500.0,98.3596,98.3868,98.3323,98.3414,8500.0
2015-03-09 15:25:00,108.27,108.32,108.24,108.31,2500.0,98.3323,98.3777,98.3051,98.3686,2500.0
2015-03-09 15:30:00,108.3,108.39,108.3,108.37,4200.0,98.3596,98.4413,98.3596,98.4231,4200.0
2015-03-09 15:35:00,108.35,108.35,108.28,108.3,5100.0,98.405,98.405,98.3414,98.3596,5100.0
2015-03-09 15:40:00,108.31,108.37,108.28,108.29,4200.0,98.3686,98.4231,98.3414,98.3505,4200.0
2015-03-09 15:45:00,108.31,108.44,108.31,108.43,4800.0,98.3686,98.4867,98.3686,98.4776,4800.0
2015-03-09 15:50:00,108.43,108.47,108.37,108.37,8200.0,98.4776,98.514,98.4231,98.4231,8200.0
2015-03-09 15:55:00,108.37,108.37,108.28,108.3,5800.0,98.4231,98.4231,98.3414,98.3596,5800.0
2015-03-10 09:30:00,107.54,107.54,107.29,107.5,52900.0,97.6693,97.6693,97.4423,97.633,52900.0
2015-03-10 09:35:00,107.48,107.48,107.35,107.42,11500.0,97.6148,97.6148,97.4968,97.5603,11500.0
2015-03-10 09:40:00,107.39,107.46,107.28,107.28,2900.0,97.5331,97.5967,97.4332,97.4332,2900.0
2015-03-10 09:45:00,107.21,107.27,107.14,107.24,4000.0,97.3696,97.4241,97.306,97.3969,4000.0
2015-03-10 09:50:00,107.16,107.21,107.1,107.19,7900.0,97.3242,97.3696,97.2697,97.3514,7900.0
2015-03-10 09:55:00,107.26,107.3,107.22,107.27,1900.0,97.415,97.4514,97.3787,97.4241,1900.0
2015-03-10 10:00:00,107.18,107.28,107.18,107.27,2300.0,97.3424,97.4332,97.3424,97.4241,2300.0
2015-03-10 10:05:00,107.27,107.27,107.2,107.2,2100.0,97.4241,97.4241,97.3605,97.3605,2100.0
2015-03-10 10:10:00,107.24,107.24,107.11,107.11,5900.0,97.3969,97.3969,97.2788,97.2788,5900.0
2015-03-10 10:15:00,107.06,107.07,106.99,107.01,8300.0,97.2334,97.2425,97.1698,97.188,8300.0
2015-03-10 10:20:00,107.05,107.1,107.02,107.02,3300.0,97.2243,97.2697,97.1971,97.1971,3300.0
2015-03-10 10:25:00,107.04,107.09,106.95,107.03,4600.0,97.2152,97.2606,97.1335,97.2061,4600.0
2015-03-10 10:30:00,107.06,107.06,106.95,106.95,6200.0,97.2334,97.2334,97.1335,97.1335,6200.0
2015-03-10 10:35:00,106.93,106.99,106.83,106.88,21600.0,97.1153,97.1698,97.0245,97.0699,21600.0
2015-03-10 10:40:00,106.88,106.95,106.87,106.9,16700.0,97.0699,97.1335,97.0608,97.0881,16700.0
2015-03-10 10:45:00,106.92,106.95,106.9,106.93,101100.0,97.1062,97.1335,97.0881,97.1153,101100.0
2015-03-10 10:50:00,107.0,107.09,106.99,107.08,10800.0,97.1789,97.2606,97.1698,97.2515,10800.0
2015-03-10 10:55:00,107.08,107.14,107.08,107.09,12800.0,97.2515,97.306,97.2515,97.2606,12800.0
2015-03-10 11:00:00,107.05,107.17,107.05,107.14,40700.0,97.2243,97.3333,97.2243,97.306,40700.0
2015-03-10 11:05:00,107.15,107.23,107.14,107.21,14100.0,97.3151,97.3878,97.306,97.3696,14100.0
2015-03-10 11:10:00,107.21,107.28,107.18,107.28,5600.0,97.3696,97.4332,97.3424,97.4332,5600.0
2015-03-10 11:15:00,107.26,107.29,107.24,107.29,5100.0,97.415,97.4423,97.3969,97.4423,5100.0
2015-03-10 11:20:00,107.31,107.33,107.27,107.27,3300.0,97.4604,97.4786,97.4241,97.4241,3300.0
2015-03-10 11:25:00,107.29,107.29,107.26,107.26,1800.0,97.4423,97.4423,97.415,97.415,1800.0
2015-03-10 11:30:00,107.27,107.3,107.21,107.22,3800.0,97.4241,97.4514,97.3696,97.3787,3800.0
2015-03-10 11:35:00,107.22,107.22,107.15,107.16,9900.0,97.3787,97.3787,97.3151,97.3242,9900.0
2015-03-10 11:40:00,107.18,107.18,107.09,107.1,1800.0,97.3424,97.3424,97.2606,97.2697,1800.0
2015-03-10 11:45:00,107.08,107.08,107.01,107.03,5500.0,97.2515,97.2515,97.188,97.2061,5500.0
2015-03-10 11:50:00,107.0,107.01,106.92,106.94,8900.0,97.1789,97.188,97.1062,97.1244,8900.0
2015-03-10 11:55:00,106.92,106.98,106.88,106.88,7500.0,97.1062,97.1607,97.0699,97.0699,7500.0
2015-03-10 12:00:00,106.85,106.85,106.75,106.8,3100.0,97.0427,97.0427,96.9518,96.9972,3100.0
2015-03-10 12:05:00,106.78,106.85,106.76,106.85,6100.0,96.9791,97.0427,96.9609,97.0427,6100.0
2015-03-10 12:10:00,106.86,106.94,106.85,106.9,8600.0,97.0517,97.1244,97.0427,97.0881,8600.0
2015-03-10 12:15:00,106.94,106.94,106.84,106.88,1200.0,97.1244,97.1244,97.0336,97.0699,1200.0
2015-03-10 12:20:00,106.86,106.88,106.77,106.77,2900.0,97.0517,97.0699,96.97,96.97,2900.0
2015-03-10 12:25:00,106.75,106.82,106.75,106.77,2500.0,96.9518,97.0154,96.9518,96.97,2500.0
2015-03-10 12:30:00,106.73,106.79,106.72,106.73,2600.0,96.9337,96.9882,96.9246,96.9337,2600.0
2015-03-10 12:35:00,106.73,106.87,106.73,106.87,1500.0,96.9337,97.0608,96.9337,97.0608,1500.0
2015-03-10 12:40:00,106.86,106.94,106.86,106.93,5900.0,97.0517,97.1244,97.0517,97.1153,5900.0
2015-03-10 12:45:00,106.94,106.94,106.84,106.84,1500.0,97.1244,97.1244,97.0336,97.0336,1500.0
2015-03-10 12:50:00,106.88,106.93,106.84,106.89,1800.0,97.0699,97.1153,97.0336,97.079,1800.0
2015-03-10 12:55:00,106.88,106.93,106.87,106.89,3600.0,97.0699,97.1153,97.0608,97.079,3600.0
2015-03-10 13:00:00,106.87,106.9,106.87,106.87,5800.0,97.0608,97.0881,97.0608,97.0608,5800.0
2015-03-10 13:05:00,106.9,106.92,106.84,106.84,1300.0,97.0881,97.1062,97.0336,97.0336,1300.0
2015-03-10 13:10:00,106.83,106.89,106.83,106.84,4400.0,97.0245,97.079,97.0245,97.0336,4400.0
2015-03-10 13:15:00,106.85,106.91,106.84,106.87,2100.0,97.0427,97.0971,97.0336,97.0608,2100.0
2015-03-10 13:20:00,106.91,107.07,106.91,107.06,6900.0,97.0971,97.2425,97.0971,97.2334,6900.0
2015-03-10 13:25:00,107.08,107.1,107.0,107.0,3800.0,97.2515,97.2697,97.1789,97.1789,3800.0
2015-03-10 13:30:00,106.98,107.0,106.92,106.96,7600.0,97.1607,97.1789,97.1062,97.1426,7600.0
2015-03-10 13:35:00,106.93,106.97,106.91,106.92,3000.0,97.1153,97.1516,97.0971,97.1062,3000.0
2015-03-10 13:40:00,106.88,106.96,106.88,106.95,5100.0,97.0699,97.1426,97.0699,97.1335,5100.0
2015-03-10 13:45:00,106.96,107.02,106.94,107.0,24000.0,97.1426,97.1971,97.1244,97.1789,24000.0
2015-03-10 13:50:00,106.99,107.02,106.97,106.98,4900.0,97.1698,97.1971,97.1516,97.1607,4900.0
2015-03-10 13:55:00,107.0,107.01,106.94,106.96,9600.0,97.1789,97.188,97.1244,97.1426,9600.0
2015-03-10 14:00:00,106.96,107.01,106.94,107.0,8100.0,97.1426,97.188,97.1244,97.1789,8100.0
2015-03-10 14:05:00,107.01,107.1,107.0,107.08,21700.0,97.188,97.2697,97.1789,97.2515,21700.0
2015-03-10 14:10:00,107.1,107.11,106.85,106.88,35700.0,97.2697,97.2788,97.0427,97.0699,35700.0
2015-03-10 14:15:00,106.87,106.92,106.82,106.83,3000.0,97.0608,97.1062,97.0154,97.0245,3000.0
2015-03-10 14:20:00,106.78,106.81,106.73,106.75,6500.0,96.9791,97.0063,96.9337,96.9518,6500.0
2015-03-10 14:25:00,106.76,106.81,106.75,106.77,10900.0,96.9609,97.0063,96.9518,96.97,10900.0
2015-03-10 14:30:00,106.79,106.84,106.79,106.84,5900.0,96.9882,97.0336,96.9882,97.0336,5900.0
2015-03-10 14:35:00,106.84,106.87,106.79,106.85,6400.0,97.0336,97.0608,96.9882,97.0427,6400.0
2015-03-10 14:40:00,106.83,106.85,106.77,106.84,14100.0,97.0245,97.0427,96.97,97.0336,14100.0
2015-03-10 14:45:00,106.85,106.94,106.85,106.87,12100.0,97.0427,97.1244,97.0427,97.0608,12100.0
2015-03-10 14:50:00,106.88,106.89,106.78,106.78,22100.0,97.0699,97.079,96.9791,96.9791,22100.0
2015-03-10 14:55:00,106.8,106.81,106.75,106.8,7100.0,96.9972,97.0063,96.9518,96.9972,7100.0
2015-03-10 15:00:00,106.78,106.87,106.74,106.81,14100.0,96.9791,97.0608,96.9428,97.0063,14100.0
2015-03-10 15:05:00,106.81,106.89,106.81,106.86,9200.0,97.0063,97.079,97.0063,97.0517,9200.0
2015-03-10 15:10:00,106.88,106.88,106.81,106.84,10200.0,97.0699,97.0699,97.0063,97.0336,10200.0
2015-03-10 15:15:00,106.8,106.94,106.8,106.93,9700.0,96.9972,97.1244,96.9972,97.1153,9700.0
2015-03-10 15:20:00,106.94,106.98,106.92,106.95,9200.0,97.1244,97.1607,97.1062,97.1335,9200.0
2015-03-10 15:25:00,106.93,106.94,106.79,106.81,14300.0,97.1153,97.1244,96.9882,97.0063,14300.0
2015-03-10 15:30:00,106.82,106.82,106.74,106.76,5900.0,97.0154,97.0154,96.9428,96.9609,5900.0
2015-03-10 15:35:00,106.75,106.83,106.75,106.79,42300.0,96.9518,97.0245,96.9518,96.9882,42300.0
2015-03-10 15:40:00,106.81,106.85,106.77,106.82,9100.0,97.0063,97.0427,96.97,97.0154,9100.0
2015-03-10 15:45:00,106.81,106.83,106.76,106.82,9800.0,97.0063,97.0245,96.9609,97.0154,9800.0
2015-03-10 15:50:00,106.8,106.8,106.71,106.71,20100.0,96.9972,96.9972,96.9155,96.9155,20100.0
2015-03-10 15:55:00,106.71,106.71,106.59,106.59,32100.0,96.9155,96.9155,96.8065,96.8065,32100.0
2015-03-11 09:30:00,106.76,106.76,106.6,106.61,17800.0,96.9609,96.9609,96.8156,96.8247,17800.0
2015-03-11 09:35:00,106.56,106.61,106.47,106.47,6400.0,96.7793,96.8247,96.6975,96.6975,6400.0
2015-03-11 09:40:00,106.45,106.65,106.45,106.61,7300.0,96.6794,96.861,96.6794,96.8247,7300.0
2015-03-11 09:45:00,106.62,106.69,106.56,106.59,8200.0,96.8338,96.8973,96.7793,96.8065,8200.0
2015-03-11 09:50:00,106.62,106.65,106.55,106.56,5000.0,96.8338,96.861,96.7702,96.7793,5000.0
2015-03-11 09:55:00,106.61,106.67,106.61,106.66,6100.0,96.8247,96.8792,96.8247,96.8701,6100.0
2015-03-11 10:00:00,106.67,106.74,106.66,106.69,2900.0,96.8792,96.9428,96.8701,96.8973,2900.0
2015-03-11 10:05:00,106.75,106.82,106.75,106.81,4200.0,96.9518,97.0154,96.9518,97.0063,4200.0
2015-03-11 10:10:00,106.79,106.79,106.65,106.66,1600.0,96.9882,96.9882,96.861,96.8701,1600.0
2015-03-11 10:15:00,106.63,106.63,106.53,106.54,2300.0,96.8428,96.8428,96.752,96.7611,2300.0
2015-03-11 10:20:00,106.57,106.59,106.55,106.58,1700.0,96.7884,96.8065,96.7702,96.7974,1700.0
2015-03-11 10:25:00,106.56,106.59,106.55,106.59,3200.0,96.7793,96.8065,96.7702,96.8065,3200.0
2015-03-11 10:30:00,106.6,106.64,106.42,106.42,11900.0,96.8156,96.8519,96.6521,96.6521,11900.0
2015-03-11 10:35:00,106.4,106.42,106.36,106.36,2400.0,96.634,96.6521,96.5976,96.5976,2400.0
2015-03-11 10:40:00,106.38,106.39,106.25,106.25,1500.0,96.6158,96.6249,96.4977,96.4977,1500.0
2015-03-11 10:45:00,106.28,106.31,106.23,106.3,2100.0,96.525,96.5522,96.4796,96.5431,2100.0
2015-03-11 10:50:00,106.28,106.42,106.28,106.4,800.0,96.525,96.6521,96.525,96.634,800.0
2015-03-11 10:55:00,106.42,106.43,106.4,106.41,1400.0,96.6521,96.6612,96.634,96.643,1400.0
2015-03-11 11:00:00,106.43,106.5,106.42,106.47,1200.0,96.6612,96.7248,96.6521,96.6975,1200.0
2015-03-11 11:05:00,106.46,106.46,106.41,106.41,300.0,96.6885,96.6885,96.643,96.643,300.0
2015-03-11 11:10:00,106.41,106.56,106.41,106.53,12000.0,96.643,96.7793,96.643,96.752,12000.0
2015-03-11 11:15:00,106.52,106.58,106.51,106.52,1500.0,96.7429,96.7974,96.7339,96.7429,1500.0
2015-03-11 11:20:00,106.53,106.55,106.5,106.51,2900.0,96.752,96.7702,96.7248,96.7339,2900.0
2015-03-11 11:25:00,106.55,106.56,106.55,106.55,600.0,96.7702,96.7793,96.7702,96.7702,600.0
2015-03-11 11:30:00,106.65,106.7,106.63,106.67,4500.0,96.861,96.9064,96.8428,96.8792,4500.0
2015-03-11 11:35:00,106.65,106.66,106.61,106.61,900.0,96.861,96.8701,96.8247,96.8247,900.0
2015-03-11 11:40:00,106.58,106.64,106.58,106.62,2300.0,96.7974,96.8519,96.7974,96.8338,2300.0
2015-03-11 11:45:00,106.6,106.63,106.57,106.62,13000.0,96.8156,96.8428,96.7884,96.8338,13000.0
2015-03-11 11:50:00,106.61,106.65,106.55,106.63,3700.0,96.8247,96.861,96.7702,96.8428,3700.0
2015-03-11 11:55:00,106.61,106.62,106.57,106.62,9200.0,96.8247,96.8338,96.7884,96.8338,9200.0
2015-03-11 12:00:00,106.63,106.66,106.6,106.63,4000.0,96.8428,96.8701,96.8156,96.8428,4000.0
2015-03-11 12:05:00,106.54,106.54,106.5,106.53,7500.0,96.7611,96.7611,96.7248,96.752,7500.0
2015-03-11 12:10:00,106.55,106.59,106.55,106.58,1300.0,96.7702,96.8065,96.7702,96.7974,1300.0
2015-03-11 12:15:00,106.57,106.67,106.56,106.66,3700.0,96.7884,96.8792,96.7793,96.8701,3700.0
2015-03-11 12:20:00,106.65,106.65,106.56,106.56,2000.0,96.861,96.861,96.7793,96.7793,2000.0
2015-03-11 12:25:00,106.51,106.52,106.47,106.51,1100.0,96.7339,96.7429,96.6975,96.7339,1100.0
2015-03-11 12:30:00,106.51,106.54,106.5,106.5,900.0,96.7339,96.7611,96.7248,96.7248,900.0
2015-03-11 12:35:00,106.52,106.54,106.49,106.54,1400.0,96.7429,96.7611,96.7157,96.7611,1400.0
2015-03-11 12:40:00,106.6,106.62,106.6,106.6,1300.0,96.8156,96.8338,96.8156,96.8156,1300.0
2015-03-11 12:45:00,106.64,106.65,106.58,106.59,9500.0,96.8519,96.861,96.7974,96.8065,9500.0
2015-03-11 12:50:00,106.62,106.69,106.61,106.66,18600.0,96.8338,96.8973,96.8247,96.8701,18600.0
2015-03-11 12:55:00,106.66,106.67,106.58,106.59,2400.0,96.8701,96.8792,96.7974,96.8065,2400.0
2015-03-11 13:00:00,106.59,106.62,106.53,106.53,3100.0,96.8065,96.8338,96.752,96.752,3100.0
2015-03-11 13:05:00,106.54,106.58,106.53,106.57,1300.0,96.7611,96.7974,96.752,96.7884,1300.0
2015-03-11 13:10:00,106.58,106.62,106.56,106.62,4200.0,96.7974,96.8338,96.7793,96.8338,4200.0
2015-03-11 13:15:00,106.63,106.64,106.58,106.59,7300.0,96.8428,96.8519,96.7974,96.8065,7300.0
2015-03-11 13:20:00,106.59,106.61,106.58,106.59,3500.0,96.8065,96.8247,96.7974,96.8065,3500.0
2015-03-11 13:25:00,106.62,106.62,106.55,106.6,9300.0,96.8338,96.8338,96.7702,96.8156,9300.0
2015-03-11 13:30:00,106.58,106.59,106.44,106.46,2400.0,96.7974,96.8065,96.6703,96.6885,2400.0
2015-03-11 13:35:00,106.46,106.5,106.44,106.5,2800.0,96.6885,96.7248,96.6703,96.7248,2800.0
2015-03-11 13:40:00,106.5,106.5,106.42,106.43,8600.0,96.7248,96.7248,96.6521,96.6612,8600.0
2015-03-11 13:45:00,106.41,106.41,106.27,106.28,14200.0,96.643,96.643,96.5159,96.525,14200.0
2015-03-11 13:50:00,106.27,106.36,106.26,106.31,6500.0,96.5159,96.5976,96.5068,96.5522,6500.0
2015-03-11 13:55:00,106.35,106.39,106.35,106.38,8600.0,96.5885,96.6249,96.5885,96.6158,8600.0
2015-03-11 14:00:00,106.38,106.4,106.34,106.4,2500.0,96.6158,96.634,96.5795,96.634,2500.0
2015-03-11 14:05:00,106.4,106.48,106.4,106.47,11700.0,96.634,96.7066,96.634,96.6975,11700.0
2015-03-11 14:10:00,106.48,106.49,106.41,106.44,23900.0,96.7066,96.7157,96.643,96.6703,23900.0
2015-03-11 14:15:00,106.43,106.58,106.43,106.56,29700.0,96.6612,96.7974,96.6612,96.7793,29700.0
2015-03-11 14:20:00,106.56,106.58,106.48,106.5,4800.0,96.7793,96.7974,96.7066,96.7248,4800.0
2015-03-11 14:25:00,106.52,106.55,106.48,106.51,5900.0,96.7429,96.7702,96.7066,96.7339,5900.0
2015-03-11 14:30:00,106.5,106.54,106.43,106.46,49700.0,96.7248,96.7611,96.6612,96.6885,49700.0
2015-03-11 14:35:00,106.44,106.55,106.43,106.51,5700.0,96.6703,96.7702,96.6612,96.7339,5700.0
2015-03-11 14:40:00,106.53,106.55,106.42,106.45,2500.0,96.752,96.7702,96.6521,96.6794,2500.0
2015-03-11 14:45:00,106.47,106.56,106.45,106.51,7500.0,96.6975,96.7793,96.6794,96.7339,7500.0
2015-03-11 14:50:00,106.52,106.58,106.51,106.54,4700.0,96.7429,96.7974,96.7339,96.7611,4700.0
2015-03-11 14:55:00,106.54,106.6,106.52,106.6,3500.0,96.7611,96.8156,96.7429,96.8156,3500.0
2015-03-11 15:00:00,106.57,106.58,106.52,106.56,10000.0,96.7884,96.7974,96.7429,96.7793,10000.0
2015-03-11 15:05:00,106.53,106.55,106.5,106.5,2800.0,96.752,96.7702,96.7248,96.7248,2800.0
2015-03-11 15:10:00,106.46,106.49,106.37,106.4,7300.0,96.6885,96.7157,96.6067,96.634,7300.0
2015-03-11 15:15:00,106.4,106.43,106.39,106.42,2600.0,96.634,96.6612,96.6249,96.6521,2600.0
2015-03-11 15:20:00,106.42,106.42,106.3,106.31,4000.0,96.6521,96.6521,96.5431,96.5522,4000.0
2015-03-11 15:25:00,106.36,106.37,106.26,106.26,2700.0,96.5976,96.6067,96.5068,96.5068,2700.0
2015-03-11 15:30:00,106.25,106.26,106.17,106.19,8100.0,96.4977,96.5068,96.4251,96.4432,8100.0
2015-03-11 15:35:00,106.22,106.25,106.19,106.23,3900.0,96.4705,96.4977,96.4432,96.4796,3900.0
2015-03-11 15:40:00,106.24,106.27,106.16,106.25,7700.0,96.4886,96.5159,96.416,96.4977,7700.0
2015-03-11 15:45:00,106.26,106.27,106.16,106.19,2700.0,96.5068,96.5159,96.416,96.4432,2700.0
2015-03-11 15:50:00,106.17,106.21,106.14,106.2,5600.0,96.4251,96.4614,96.3978,96.4523,5600.0
2015-03-11 15:55:00,106.19,106.26,106.19,106.2,10400.0,96.4432,96.5068,96.4432,96.4523,10400.0
2015-03-12 09:30:00,106.57,106.84,106.57,106.84,25100.0,96.7884,97.0336,96.7884,97.0336,25100.0
2015-03-12 09:35:00,106.83,106.9,106.78,106.79,16100.0,97.0245,97.0881,96.9791,96.9882,16100.0
2015-03-12 09:40:00,106.83,107.0,106.82,107.0,5200.0,97.0245,97.1789,97.0154,97.1789,5200.0
2015-03-12 09:45:00,107.02,107.07,106.97,107.07,3900.0,97.1971,97.2425,97.1516,97.2425,3900.0
2015-03-12 09:50:00,107.11,107.11,107.08,107.09,3100.0,97.2788,97.2788,97.2515,97.2606,3100.0
2015-03-12 09:55:00,107.02,107.05,107.0,107.0,1500.0,97.1971,97.2243,97.1789,97.1789,1500.0
2015-03-12 10:00:00,106.98,107.02,106.88,106.92,1800.0,97.1607,97.1971,97.0699,97.1062,1800.0
2015-03-12 10:05:00,106.86,106.92,106.85,106.92,600.0,97.0517,97.1062,97.0427,97.1062,600.0
2015-03-12 10:10:00,106.87,106.95,106.87,106.93,2300.0,97.0608,97.1335,97.0608,97.1153,2300.0
2015-03-12 10:15:00,106.91,106.95,106.85,106.86,5500.0,97.0971,97.1335,97.0427,97.0517,5500.0
2015-03-12 10:20:00,106.86,106.97,106.85,106.96,2400.0,97.0517,97.1516,97.0427,97.1426,2400.0
2015-03-12 10:25:00,107.0,107.02,106.99,107.02,2600.0,97.1789,97.1971,97.1698,97.1971,2600.0
2015-03-12 10:30:00,107.01,107.09,106.99,107.07,3900.0,97.188,97.2606,97.1698,97.2425,3900.0
2015-03-12 10:35:00,107.05,107.07,107.03,107.05,2100.0,97.2243,97.2425,97.2061,97.2243,2100.0
2015-03-12 10:40:00,107.07,107.07,106.99,107.01,700.0,97.2425,97.2425,97.1698,97.188,700.0
2015-03-12 10:45:00,106.95,107.02,106.93,107.02,10700.0,97.1335,97.1971,97.1153,97.1971,10700.0
2015-03-12 10:50:00,106.99,107.08,106.99,107.08,2100.0,97.1698,97.2515,97.1698,97.2515,2100.0
2015-03-12 10:55:00,107.07,107.11,107.05,107.1,3200.0,97.2425,97.2788,97.2243,97.2697,3200.0
2015-03-12 11:00:00,107.08,107.1,107.04,107.06,2800.0,97.2515,97.2697,97.2152,97.2334,2800.0
2015-03-12 11:05:00,107.05,107.09,107.04,107.08,800.0,97.2243,97.2606,97.2152,97.2515,800.0
2015-03-12 11:10:00,107.07,107.2,107.07,107.17,2200.0,97.2425,97.3605,97.2425,97.3333,2200.0
2015-03-12 11:15:00,107.2,107.28,107.2,107.28,11900.0,97.3605,97.4332,97.3605,97.4332,11900.0
2015-03-12 11:20:00,107.3,107.35,107.3,107.33,4300.0,97.4514,97.4968,97.4514,97.4786,4300.0
2015-03-12 11:25:00,107.34,107.34,107.3,107.3,1500.0,97.4877,97.4877,97.4514,97.4514,1500.0
2015-03-12 11:30:00,107.33,107.33,107.25,107.26,1900.0,97.4786,97.4786,97.4059,97.415,1900.0
2015-03-12 11:35:00,107.26,107.32,107.25,107.28,2300.0,97.415,97.4695,97.4059,97.4332,2300.0
2015-03-12 11:40:00,107.27,107.27,107.24,107.25,2000.0,97.4241,97.4241,97.3969,97.4059,2000.0
2015-03-12 11:45:00,107.24,107.27,107.23,107.25,248700.0,97.3969,97.4241,97.3878,97.4059,248700.0
2015-03-12 11:50:00,107.25,107.28,107.24,107.24,4100.0,97.4059,97.4332,97.3969,97.3969,4100.0
2015-03-12 11:55:00,107.23,107.24,107.22,107.23,2400.0,97.3878,97.3969,97.3787,97.3878,2400.0
2015-03-12 12:00:00,107.22,107.25,107.21,107.23,4000.0,97.3787,97.4059,97.3696,97.3878,4000.0
2015-03-12 12:05:00,107.26,107.26,107.19,107.2,2200.0,97.415,97.415,97.3514,97.3605,2200.0
2015-03-12 12:10:00,107.2,107.22,107.19,107.21,3600.0,97.3605,97.3787,97.3514,97.3696,3600.0
2015-03-12 12:15:00,107.21,107.26,107.21,107.26,2300.0,97.3696,97.415,97.3696,97.415,2300.0
2015-03-12 12:20:00,107.26,107.27,107.21,107.21,400.0,97.415,97.4241,97.3696,97.3696,400.0
2015-03-12 12:25:00,107.2,107.26,107.2,107.25,3700.0,97.3605,97.415,97.3605,97.4059,3700.0
2015-03-12 12:30:00,107.23,107.28,107.23,107.26,1100.0,97.3878,97.4332,97.3878,97.415,1100.0
2015-03-12 12:35:00,107.28,107.28,107.21,107.24,2300.0,97.4332,97.4332,97.3696,97.3969,2300.0
2015-03-12 12:40:00,107.23,107.24,107.16,107.2,14500.0,97.3878,97.3969,97.3242,97.3605,14500.0
2015-03-12 12:45:00,107.2,107.22,107.19,107.22,1200.0,97.3605,97.3787,97.3514,97.3787,1200.0
2015-03-12 12:50:00,107.22,107.25,107.21,107.25,1700.0,97.3787,97.4059,97.3696,97.4059,1700.0
2015-03-12 12:55:00,107.26,107.26,107.23,107.24,4800.0,97.415,97.415,97.3878,97.3969,4800.0
2015-03-12 13:00:00,107.25,107.26,107.21,107.22,900.0,97.4059,97.415,97.3696,97.3787,900.0
2015-03-12 13:05:00,107.22,107.3,107.22,107.3,700.0,97.3787,97.4514,97.3787,97.4514,700.0
2015-03-12 13:10:00,107.31,107.31,107.25,107.26,7600.0,97.4604,97.4604,97.4059,97.415,7600.0
2015-03-12 13:15:00,107.27,107.32,107.27,107.32,2700.0,97.4241,97.4695,97.4241,97.4695,2700.0
2015-03-12 13:20:00,107.3,107.3,107.25,107.26,2700.0,97.4514,97.4514,97.4059,97.415,2700.0
2015-03-12 13:25:00,107.27,107.28,107.25,107.26,5000.0,97.4241,97.4332,97.4059,97.415,5000.0
2015-03-12 13:30:00,107.26,107.26,107.19,107.22,3100.0,97.415,97.415,97.3514,97.3787,3100.0
2015-03-12 13:35:00,107.23,107.3,107.23,107.28,3300.0,97.3878,97.4514,97.3878,97.4332,3300.0
2015-03-12 13:40:00,107.24,107.29,107.22,107.29,1700.0,97.3969,97.4423,97.3787,97.4423,1700.0
2015-03-12 13:45:00,107.29,107.31,107.26,107.26,9400.0,97.4423,97.4604,97.415,97.415,9400.0
2015-03-12 13:50:00,107.27,107.33,107.27,107.33,2800.0,97.4241,97.4786,97.4241,97.4786,2800.0
2015-03-12 13:55:00,107.35,107.39,107.32,107.34,9800.0,97.4968,97.5331,97.4695,97.4877,9800.0
2015-03-12 14:00:00,107.33,107.33,107.27,107.29,16600.0,97.4786,97.4786,97.4241,97.4423,16600.0
2015-03-12 14:05:00,107.3,107.35,107.3,107.32,3900.0,97.4514,97.4968,97.4514,97.4695,3900.0
2015-03-12 14:10:00,107.33,107.38,107.33,107.36,4700.0,97.4786,97.524,97.4786,97.5058,4700.0
2015-03-12 14:15:00,107.35,107.37,107.34,107.36,10100.0,97.4968,97.5149,97.4877,97.5058,10100.0
2015-03-12 14:20:00,107.36,107.39,107.34,107.39,5200.0,97.5058,97.5331,97.4877,97.5331,5200.0
2015-03-12 14:25:00,107.39,107.39,107.35,107.35,4600.0,97.5331,97.5331,97.4968,97.4968,4600.0
2015-03-12 14:30:00,107.35,107.36,107.31,107.31,4100.0,97.4968,97.5058,97.4604,97.4604,4100.0
2015-03-12 14:35:00,107.31,107.31,107.29,107.3,1600.0,97.4604,97.4604,97.4423,97.4514,1600.0
2015-03-12 14:40:00,107.31,107.32,107.24,107.32,17200.0,97.4604,97.4695,97.3969,97.4695,17200.0
2015-03-12 14:45:00,107.32,107.34,107.3,107.33,15900.0,97.4695,97.4877,97.4514,97.4786,15900.0
2015-03-12 14:50:00,107.32,107.37,107.32,107.34,25200.0,97.4695,97.5149,97.4695,97.4877,25200.0
2015-03-12 14:55:00,107.34,107.49,107.34,107.47,20100.0,97.4877,97.6239,97.4877,97.6057,20100.0
2015-03-12 15:00:00,107.48,107.54,107.47,107.53,6700.0,97.6148,97.6693,97.6057,97.6602,6700.0
2015-03-12 15:05:00,107.54,107.58,107.53,107.57,4700.0,97.6693,97.7057,97.6602,97.6966,4700.0
2015-03-12 15:10:00,107.56,107.6,107.55,107.56,1600.0,97.6875,97.7238,97.6784,97.6875,1600.0
2015-03-12 15:15:00,107.53,107.56,107.51,107.53,8100.0,97.6602,97.6875,97.6421,97.6602,8100.0
2015-03-12 15:20:00,107.53,107.56,107.52,107.53,4900.0,97.6602,97.6875,97.6512,97.6602,4900.0
2015-03-12 15:25:00,107.54,107.58,107.54,107.57,2800.0,97.6693,97.7057,97.6693,97.6966,2800.0
2015-03-12 15:30:00,107.58,107.59,107.53,107.54,2800.0,97.7057,97.7147,97.6602,97.6693,2800.0
2015-03-12 15:35:00,107.52,107.57,107.52,107.57,4000.0,97.6512,97.6966,97.6512,97.6966,4000.0
2015-03-12 15:40:00,107.58,107.61,107.55,107.6,5500.0,97.7057,97.7329,97.6784,97.7238,5500.0
2015-03-12 15:45:00,107.64,107.65,107.61,107.64,7000.0,97.7601,97.7692,97.7329,97.7601,7000.0
2015-03-12 15:50:00,107.65,107.65,107.63,107.64,7500.0,97.7692,97.7692,97.7511,97.7601,7500.0
2015-03-12 15:55:00,107.62,107.65,107.6,107.61,12600.0,97.742,97.7692,97.7238,97.7329,12600.0
2015-03-13 09:30:00,107.44,107.48,107.34,107.34,16700.0,97.5785,97.6148,97.4877,97.4877,16700.0
2015-03-13 09:35:00,107.33,107.46,107.28,107.46,4400.0,97.4786,97.5967,97.4332,97.5967,4400.0
2015-03-13 09:40:00,107.46,107.58,107.46,107.55,1100.0,97.5967,97.7057,97.5967,97.6784,1100.0
2015-03-13 09:45:00,107.57,107.7,107.53,107.66,2300.0,97.6966,97.8146,97.6602,97.7783,2300.0
2015-03-13 09:50:00,107.55,107.59,107.49,107.5,1100.0,97.6784,97.7147,97.6239,97.633,1100.0
2015-03-13 09:55:00,107.53,107.53,107.39,107.4,2500.0,97.6602,97.6602,97.5331,97.5422,2500.0
2015-03-13 10:00:00,107.39,107.43,107.23,107.23,2000.0,97.5331,97.5694,97.3878,97.3878,2000.0
2015-03-13 10:05:00,107.17,107.17,107.1,107.1,4500.0,97.3333,97.3333,97.2697,97.2697,4500.0
2015-03-13 10:10:00,107.12,107.17,107.06,107.17,4000.0,97.2879,97.3333,97.2334,97.3333,4000.0
2015-03-13 10:15:00,107.22,107.29,107.21,107.28,2900.0,97.3787,97.4423,97.3696,97.4332,2900.0
2015-03-13 10:20:00,107.33,107.33,107.22,107.22,1800.0,97.4786,97.4786,97.3787,97.3787,1800.0
2015-03-13 10:25:00,107.21,107.21,107.08,107.08,800.0,97.3696,97.3696,97.2515,97.2515,800.0
2015-03-13 10:30:00,107.06,107.11,107.06,107.11,1600.0,97.2334,97.2788,97.2334,97.2788,1600.0
2015-03-13 10:35:00,107.13,107.15,107.07,107.15,1400.0,97.297,97.3151,97.2425,97.3151,1400.0
2015-03-13 10:40:00,107.18,107.25,107.1,107.1,2100.0,97.3424,97.4059,97.2697,97.2697,2100.0
2015-03-13 10:45:00,107.09,107.09,107.03,107.03,1400.0,97.2606,97.2606,97.2061,97.2061,1400.0
2015-03-13 10:50:00,107.02,107.03,106.81,106.81,6000.0,97.1971,97.2061,97.0063,97.0063,6000.0
2015-03-13 10:55:00,106.8,106.82,106.66,106.66,1900.0,96.9972,97.0154,96.8701,96.8701,1900.0
2015-03-13 11:00:00,106.62,106.74,106.6,106.73,6700.0,96.8338,96.9428,96.8156,96.9337,6700.0
2015-03-13 11:05:00,106.74,106.76,106.67,106.76,2200.0,96.9428,96.9609,96.8792,96.9609,2200.0
2015-03-13 11:10:00,106.75,106.87,106.74,106.86,2100.0,96.9518,97.0608,96.9428,97.0517,2100.0
2015-03-13 11:15:00,106.86,106.87,106.71,106.73,5500.0,97.0517,97.0608,96.9155,96.9337,5500.0
2015-03-13 11:20:00,106.71,106.73,106.67,106.69,2300.0,96.9155,96.9337,96.8792,96.8973,2300.0
2015-03-13 11:25:00,106.66,106.68,106.56,106.56,2600.0,96.8701,96.8883,96.7793,96.7793,2600.0
2015-03-13 11:30:00,106.57,106.58,106.52,106.53,1500.0,96.7884,96.7974,96.7429,96.752,1500.0
2015-03-13 11:35:00,106.55,106.57,106.52,106.57,6500.0,96.7702,96.7884,96.7429,96.7884,6500.0
2015-03-13 11:40:00,106.61,106.61,106.61,106.61,300.0,96.8247,96.8247,96.8247,96.8247,300.0
2015-03-13 11:45:00,106.58,106.58,106.51,106.52,700.0,96.7974,96.7974,96.7339,96.7429,700.0
2015-03-13 11:50:00,106.51,106.57,106.49,106.55,3400.0,96.7339,96.7884,96.7157,96.7702,3400.0
2015-03-13 11:55:00,106.56,106.6,106.56,106.58,1500.0,96.7793,96.8156,96.7793,96.7974,1500.0
2015-03-13 12:00:00,106.63,106.63,106.45,106.49,4000.0,96.8428,96.8428,96.6794,96.7157,4000.0
2015-03-13 12:05:00,106.52,106.58,106.49,106.58,4400.0,96.7429,96.7974,96.7157,96.7974,4400.0
2015-03-13 12:10:00,106.59,106.63,106.55,106.56,2500.0,96.8065,96.8428,96.7702,96.7793,2500.0
2015-03-13 12:15:00,106.54,106.54,106.44,106.49,4200.0,96.7611,96.7611,96.6703,96.7157,4200.0
2015-03-13 12:20:00,106.51,106.59,106.51,106.58,1300.0,96.7339,96.8065,96.7339,96.7974,1300.0
2015-03-13 12:25:00,106.61,106.62,106.58,106.58,1300.0,96.8247,96.8338,96.7974,96.7974,1300.0
2015-03-13 12:30:00,106.64,106.68,106.63,106.66,3200.0,96.8519,96.8883,96.8428,96.8701,3200.0
2015-03-13 12:35:00,106.66,106.77,106.65,106.75,3000.0,96.8701,96.97,96.861,96.9518,3000.0
2015-03-13 12:40:00,106.72,106.78,106.7,106.78,4300.0,96.9246,96.9791,96.9064,96.9791,4300.0
2015-03-13 12:45:00,106.79,106.79,106.66,106.7,28400.0,96.9882,96.9882,96.8701,96.9064,28400.0
2015-03-13 12:50:00,106.72,106.72,106.64,106.67,1800.0,96.9246,96.9246,96.8519,96.8792,1800.0
2015-03-13 12:55:00,106.66,106.76,106.66,106.73,2200.0,96.8701,96.9609,96.8701,96.9337,2200.0
2015-03-13 13:00:00,106.71,106.71,106.67,106.68,1200.0,96.9155,96.9155,96.8792,96.8883,1200.0
2015-03-13 13:05:00,106.71,106.74,106.66,106.66,4600.0,96.9155,96.9428,96.8701,96.8701,4600.0
2015-03-13 13:10:00,106.66,106.66,106.62,106.65,1400.0,96.8701,96.8701,96.8338,96.861,1400.0
2015-03-13 13:15:00,106.61,106.61,106.56,106.58,4600.0,96.8247,96.8247,96.7793,96.7974,4600.0
2015-03-13 13:20:00,106.59,106.6,106.51,106.53,14700.0,96.8065,96.8156,96.7339,96.752,14700.0
2015-03-13 13:25:00,106.53,106.53,106.43,106.43,8200.0,96.752,96.752,96.6612,96.6612,8200.0
2015-03-13 13:30:00,106.44,106.52,106.42,106.44,3900.0,96.6703,96.7429,96.6521,96.6703,3900.0
2015-03-13 13:35:00,106.44,106.51,106.44,106.51,3100.0,96.6703,96.7339,96.6703,96.7339,3100.0
2015-03-13 13:40:00,106.54,106.58,106.54,106.58,3300.0,96.7611,96.7974,96.7611,96.7974,3300.0
2015-03-13 13:45:00,106.56,106.59,106.53,106.57,17700.0,96.7793,96.8065,96.752,96.7884,17700.0
2015-03-13 13:50:00,106.55,106.61,106.54,106.6,5800.0,96.7702,96.8247,96.7611,96.8156,5800.0
2015-03-13 13:55:00,106.57,106.57,106.53,106.54,7100.0,96.7884,96.7884,96.752,96.7611,7100.0
2015-03-13 14:00:00,106.56,106.56,106.48,106.5,3800.0,96.7793,96.7793,96.7066,96.7248,3800.0
2015-03-13 14:05:00,106.52,106.53,106.48,106.48,2100.0,96.7429,96.752,96.7066,96.7066,2100.0
2015-03-13 14:10:00,106.47,106.48,106.41,106.48,13300.0,96.6975,96.7066,96.643,96.7066,13300.0
2015-03-13 14:15:00,106.48,106.53,106.47,106.5,5600.0,96.7066,96.752,96.6975,96.7248,5600.0
2015-03-13 14:20:00,106.49,106.51,106.44,106.46,15400.0,96.7157,96.7339,96.6703,96.6885,15400.0
2015-03-13 14:25:00,106.47,106.51,106.45,106.51,3400.0,96.6975,96.7339,96.6794,96.7339,3400.0
2015-03-13 14:30:00,106.54,106.59,106.54,106.59,2500.0,96.7611,96.8065,96.7611,96.8065,2500.0
2015-03-13 14:35:00,106.58,106.58,106.46,106.47,9000.0,96.7974,96.7974,96.6885,96.6975,9000.0
2015-03-13 14:40:00,106.46,106.46,106.34,106.39,4500.0,96.6885,96.6885,96.5795,96.6249,4500.0
2015-03-13 14:45:00,106.38,106.51,106.37,106.45,11200.0,96.6158,96.7339,96.6067,96.6794,11200.0
2015-03-13 14:50:00,106.47,106.54,106.45,106.46,82200.0,96.6975,96.7611,96.6794,96.6885,82200.0
2015-03-13 14:55:00,106.43,106.56,106.38,106.55,6800.0,96.6612,96.7793,96.6158,96.7702,6800.0
2015-03-13 15:00:00,106.56,106.6,106.5,106.52,4100.0,96.7793,96.8156,96.7248,96.7429,4100.0
2015-03-13 15:05:00,106.52,106.55,106.49,106.5,3700.0,96.7429,96.7702,96.7157,96.7248,3700.0
2015-03-13 15:10:00,106.5,106.58,106.49,106.56,12500.0,96.7248,96.7974,96.7157,96.7793,12500.0
2015-03-13 15:15:00,106.57,106.68,106.57,106.6,15500.0,96.7884,96.8883,96.7884,96.8156,15500.0
2015-03-13 15:20:00,106.57,106.64,106.55,106.63,5800.0,96.7884,96.8519,96.7702,96.8428,5800.0
2015-03-13 15:25:00,106.64,106.72,106.61,106.72,5400.0,96.8519,96.9246,96.8247,96.9246,5400.0
2015-03-13 15:30:00,106.76,106.76,106.65,106.65,4000.0,96.9609,96.9609,96.861,96.861,4000.0
2015-03-13 15:35:00,106.68,106.73,106.66,106.73,4800.0,96.8883,96.9337,96.8701,96.9337,4800.0
2015-03-13 15:40:00,106.77,106.91,106.76,106.81,9600.0,96.97,97.0971,96.9609,97.0063,9600.0
2015-03-13 15:45:00,106.81,106.81,106.75,106.8,6300.0,97.0063,97.0063,96.9518,96.9972,6300.0
2015-03-13 15:50:00,106.82,107.0,106.82,107.0,5700.0,97.0154,97.1789,97.0154,97.1789,5700.0
2015-03-13 15:55:00,107.03,107.07,106.92,106.92,10600.0,97.2061,97.2425,97.1062,97.1062,10600.0
2015-03-16 09:30:00,107.35,107.41,107.34,107.35,8500.0,97.4968,97.5513,97.4877,97.4968,8500.0
2015-03-16 09:35:00,107.4,107.59,107.4,107.45,11000.0,97.5422,97.7147,97.5422,97.5876,11000.0
2015-03-16 09:40:00,107.49,107.58,107.49,107.54,4800.0,97.6239,97.7057,97.6239,97.6693,4800.0
2015-03-16 09:45:00,107.46,107.6,107.46,107.55,4200.0,97.5967,97.7238,97.5967,97.6784,4200.0
2015-03-16 09:50:00,107.6,107.84,107.58,107.81,18500.0,97.7238,97.9418,97.7057,97.9145,18500.0
2015-03-16 09:55:00,107.82,107.84,107.78,107.8,5400.0,97.9236,97.9418,97.8873,97.9055,5400.0
2015-03-16 10:00:00,107.8,107.89,107.8,107.87,1800.0,97.9055,97.9872,97.9055,97.969,1800.0
2015-03-16 10:05:00,107.87,107.97,107.87,107.92,2700.0,97.969,98.0599,97.969,98.0144,2700.0
2015-03-16 10:10:00,107.94,108.02,107.92,107.95,15800.0,98.0326,98.1053,98.0144,98.0417,15800.0
2015-03-16 10:15:00,107.91,108.0,107.91,108.0,7400.0,98.0054,98.0871,98.0054,98.0871,7400.0
2015-03-16 10:20:00,108.03,108.03,107.93,107.94,2800.0,98.1143,98.1143,98.0235,98.0326,2800.0
2015-03-16 10:25:00,107.93,107.95,107.91,107.93,2500.0,98.0235,98.0417,98.0054,98.0235,2500.0
2015-03-16 10:30:00,107.92,107.93,107.88,107.9,3400.0,98.0144,98.0235,97.9781,97.9963,3400.0
2015-03-16 10:35:00,107.9,107.97,107.89,107.92,3300.0,97.9963,98.0599,97.9872,98.0144,3300.0
2015-03-16 10:40:00,107.9,107.94,107.88,107.92,3800.0,97.9963,98.0326,97.9781,98.0144,3800.0
2015-03-16 10:45:00,107.92,107.95,107.89,107.94,2200.0,98.0144,98.0417,97.9872,98.0326,2200.0
2015-03-16 10:50:00,107.92,107.99,107.92,107.98,6200.0,98.0144,98.078,98.0144,98.0689,6200.0
2015-03-16 10:55:00,107.97,108.01,107.97,108.0,5100.0,98.0599,98.0962,98.0599,98.0871,5100.0
2015-03-16 11:00:00,108.01,108.07,108.0,108.04,8100.0,98.0962,98.1507,98.0871,98.1234,8100.0
2015-03-16 11:05:00,108.03,108.08,108.03,108.04,6500.0,98.1143,98.1598,98.1143,98.1234,6500.0
2015-03-16 11:10:00,108.08,108.11,108.03,108.06,193200.0,98.1598,98.187,98.1143,98.1416,193200.0
2015-03-16 11:15:00,108.05,108.07,108.03,108.05,210400.0,98.1325,98.1507,98.1143,98.1325,210400.0
2015-03-16 11:20:00,108.05,108.1,108.04,108.1,3700.0,98.1325,98.1779,98.1234,98.1779,3700.0
2015-03-16 11:25:00,108.12,108.17,108.07,108.09,3700.0,98.1961,98.2415,98.1507,98.1688,3700.0
2015-03-16 11:30:00,108.1,108.16,108.1,108.13,4800.0,98.1779,98.2324,98.1779,98.2052,4800.0
2015-03-16 11:35:00,108.13,108.15,108.1,108.12,14000.0,98.2052,98.2233,98.1779,98.1961,14000.0
2015-03-16 11:40:00,108.11,108.12,108.06,108.06,800.0,98.187,98.1961,98.1416,98.1416,800.0
2015-03-16 11:45:00,108.08,108.12,108.08,108.09,1200.0,98.1598,98.1961,98.1598,98.1688,1200.0
2015-03-16 11:50:00,108.14,108.18,108.12,108.17,3500.0,98.2143,98.2506,98.1961,98.2415,3500.0
2015-03-16 11:55:00,108.16,108.17,108.13,108.14,1400.0,98.2324,98.2415,98.2052,98.2143,1400.0
2015-03-16 12:00:00,108.13,108.14,108.08,108.08,7800.0,98.2052,98.2143,98.1598,98.1598,7800.0
2015-03-16 12:05:00,108.08,108.09,108.05,108.05,5900.0,98.1598,98.1688,98.1325,98.1325,5900.0
2015-03-16 12:10:00,108.06,108.06,108.01,108.02,1000.0,98.1416,98.1416,98.0962,98.1053,1000.0
2015-03-16 12:15:00,108.02,108.02,107.98,107.99,2200.0,98.1053,98.1053,98.0689,98.078,2200.0
2015-03-16 12:20:00,107.98,107.99,107.95,107.95,900.0,98.0689,98.078,98.0417,98.0417,900.0
2015-03-16 12:25:00,107.96,108.01,107.96,107.98,2600.0,98.0508,98.0962,98.0508,98.0689,2600.0
2015-03-16 12:30:00,107.97,107.97,107.95,107.96,900.0,98.0599,98.0599,98.0417,98.0508,900.0
2015-03-16 12:35:00,107.95,108.02,107.95,108.01,1400.0,98.0417,98.1053,98.0417,98.0962,1400.0
2015-03-16 12:40:00,108.02,108.03,108.0,108.0,4100.0,98.1053,98.1143,98.0871,98.0871,4100.0
2015-03-16 12:45:00,107.98,108.04,107.98,108.0,1300.0,98.0689,98.1234,98.0689,98.0871,1300.0
2015-03-16 12:50:00,107.99,108.07,107.98,108.07,700.0,98.078,98.1507,98.0689,98.1507,700.0
2015-03-16 12:55:00,108.08,108.08,108.02,108.03,4300.0,98.1598,98.1598,98.1053,98.1143,4300.0
2015-03-16 13:00:00,108.02,108.02,107.92,107.92,4100.0,98.1053,98.1053,98.0144,98.0144,4100.0
2015-03-16 13:05:00,107.93,107.94,107.9,107.92,2200.0,98.0235,98.0326,97.9963,98.0144,2200.0
2015-03-16 13:10:00,107.94,107.99,107.93,107.99,1600.0,98.0326,98.078,98.0235,98.078,1600.0
2015-03-16 13:15:00,107.99,108.01,107.96,108.01,3200.0,98.078,98.0962,98.0508,98.0962,3200.0
2015-03-16 13:20:00,107.99,108.04,107.99,108.03,3400.0,98.078,98.1234,98.078,98.1143,3400.0
2015-03-16 13:25:00,108.02,108.03,108.01,108.01,11300.0,98.1053,98.1143,98.0962,98.0962,11300.0
2015-03-16 13:30:00,108.01,108.07,108.01,108.03,1300.0,98.0962,98.1507,98.0962,98.1143,1300.0
2015-03-16 13:35:00,108.04,108.08,108.04,108.08,2600.0,98.1234,98.1598,98.1234,98.1598,2600.0
2015-03-16 13:40:00,108.08,108.1,108.08,108.08,4100.0,98.1598,98.1779,98.1598,98.1598,4100.0
2015-03-16 13:45:00,108.11,108.15,108.11,108.13,20000.0,98.187,98.2233,98.187,98.2052,20000.0
2015-03-16 13:50:00,108.13,108.16,108.13,108.14,900.0,98.2052,98.2324,98.2052,98.2143,900.0
2015-03-16 13:55:00,108.1,108.13,108.1,108.11,1900.0,98.1779,98.2052,98.1779,98.187,1900.0
2015-03-16 14:00:00,108.13,108.15,108.11,108.13,11600.0,98.2052,98.2233,98.187,98.2052,11600.0
2015-03-16 14:05:00,108.1,108.15,108.1,108.14,12200.0,98.1779,98.2233,98.1779,98.2143,12200.0
2015-03-16 14:10:00,108.14,108.14,108.08,108.11,4500.0,98.2143,98.2143,98.1598,98.187,4500.0
2015-03-16 14:15:00,108.12,108.17,108.12,108.15,1400.0,98.1961,98.2415,98.1961,98.2233,1400.0
2015-03-16 14:20:00,108.17,108.22,108.17,108.19,2000.0,98.2415,98.2869,98.2415,98.2597,2000.0
2015-03-16 14:25:00,108.19,108.24,108.18,108.21,1700.0,98.2597,98.3051,98.2506,98.2778,1700.0
2015-03-16 14:30:00,108.21,108.27,108.21,108.26,5200.0,98.2778,98.3323,98.2778,98.3232,5200.0
2015-03-16 14:35:00,108.25,108.25,108.17,108.19,8200.0,98.3142,98.3142,98.2415,98.2597,8200.0
2015-03-16 14:40:00,108.21,108.31,108.21,108.3,6400.0,98.2778,98.3686,98.2778,98.3596,6400.0
2015-03-16 14:45:00,108.31,108.33,108.26,108.28,12200.0,98.3686,98.3868,98.3232,98.3414,12200.0
2015-03-16 14:50:00,108.28,108.3,108.26,108.26,15000.0,98.3414,98.3596,98.3232,98.3232,15000.0
2015-03-16 14:55:00,108.27,108.35,108.26,108.33,11200.0,98.3323,98.405,98.3232,98.3868,11200.0
2015-03-16 15:00:00,108.35,108.42,108.35,108.42,3300.0,98.405,98.4686,98.405,98.4686,3300.0
2015-03-16 15:05:00,108.41,108.41,108.36,108.36,4800.0,98.4595,98.4595,98.4141,98.4141,4800.0
2015-03-16 15:10:00,108.36,108.41,108.36,108.39,2300.0,98.4141,98.4595,98.4141,98.4413,2300.0
2015-03-16 15:15:00,108.38,108.38,108.34,108.34,10400.0,98.4322,98.4322,98.3959,98.3959,10400.0
2015-03-16 15:20:00,108.35,108.36,108.28,108.32,10400.0,98.405,98.4141,98.3414,98.3777,10400.0
2015-03-16 15:25:00,108.31,108.34,108.3,108.33,13500.0,98.3686,98.3959,98.3596,98.3868,13500.0
2015-03-16 15:30:00,108.35,108.39,108.35,108.39,4200.0,98.405,98.4413,98.405,98.4413,4200.0
2015-03-16 15:35:00,108.37,108.38,108.31,108.31,6000.0,98.4231,98.4322,98.3686,98.3686,6000.0
2015-03-16 15:40:00,108.31,108.37,108.3,108.36,5500.0,98.3686,98.4231,98.3596,98.4141,5500.0
2015-03-16 15:45:00,108.36,108.38,108.31,108.34,71300.0,98.4141,98.4322,98.3686,98.3959,71300.0
2015-03-16 15:50:00,108.36,108.41,108.32,108.37,3700.0,98.4141,98.4595,98.3777,98.4231,3700.0
2015-03-16 15:55:00,108.35,108.44,108.35,108.42,20300.0,98.405,98.4867,98.405,98.4686,20300.0
2015-03-17 09:30:00,108.08,108.21,108.01,108.13,35100.0,98.1598,98.2778,98.0962,98.2052,35100.0
2015-03-17 09:35:00,108.14,108.33,108.12,108.22,3900.0,98.2143,98.3868,98.1961,98.2869,3900.0
2015-03-17 09:40:00,108.2,108.2,108.11,108.14,1900.0,98.2687,98.2687,98.187,98.2143,1900.0
2015-03-17 09:45:00,108.18,108.2,108.06,108.06,1400.0,98.2506,98.2687,98.1416,98.1416,1400.0
2015-03-17 09:50:00,108.0,108.05,107.96,108.04,3700.0,98.0871,98.1325,98.0508,98.1234,3700.0
2015-03-17 09:55:00,108.07,108.16,108.05,108.16,3200.0,98.1507,98.2324,98.1325,98.2324,3200.0
2015-03-17 10:00:00,108.12,108.14,108.11,108.14,800.0,98.1961,98.2143,98.187,98.2143,800.0
2015-03-17 10:05:00,108.11,108.14,108.1,108.14,500.0,98.187,98.2143,98.1779,98.2143,500.0
2015-03-17 10:10:00,108.13,108.21,108.09,108.09,2200.0,98.2052,98.2778,98.1688,98.1688,2200.0
2015-03-17 10:15:00,108.11,108.17,108.08,108.16,3200.0,98.187,98.2415,98.1598,98.2324,3200.0
2015-03-17 10:20:00,108.18,108.18,108.13,108.17,9300.0,98.2506,98.2506,98.2052,98.2415,9300.0
2015-03-17 10:25:00,108.15,108.17,108.13,108.13,7500.0,98.2233,98.2415,98.2052,98.2052,7500.0
2015-03-17 10:30:00,108.25,108.26,108.21,108.21,800.0,98.3142,98.3232,98.2778,98.2778,800.0
2015-03-17 10:35:00,108.2,108.2,108.16,108.16,1300.0,98.2687,98.2687,98.2324,98.2324,1300.0
2015-03-17 10:40:00,108.16,108.2,108.16,108.17,700.0,98.2324,98.2687,98.2324,98.2415,700.0
2015-03-17 10:45:00,108.16,108.2,108.16,108.2,1200.0,98.2324,98.2687,98.2324,98.2687,1200.0
2015-03-17 10:50:00,108.15,108.21,108.14,108.17,4000.0,98.2233,98.2778,98.2143,98.2415,4000.0
2015-03-17 10:55:00,108.21,108.21,108.18,108.18,1500.0,98.2778,98.2778,98.2506,98.2506,1500.0
2015-03-17 11:00:00,107.99,108.0,107.99,108.0,1800.0,98.078,98.0871,98.078,98.0871,1800.0
2015-03-17 11:05:00,108.01,108.01,107.91,107.96,6500.0,98.0962,98.0962,98.0054,98.0508,6500.0
2015-03-17 11:10:00,108.0,108.04,107.97,108.04,1600.0,98.0871,98.1234,98.0599,98.1234,1600.0
2015-03-17 11:15:00,108.02,108.03,107.86,107.86,3200.0,98.1053,98.1143,97.96,97.96,3200.0
2015-03-17 11:20:00,107.86,107.93,107.86,107.93,3700.0,97.96,98.0235,97.96,98.0235,3700.0
2015-03-17 11:25:00,107.96,108.0,107.94,107.99,1800.0,98.0508,98.0871,98.0326,98.078,1800.0
2015-03-17 11:30:00,107.99,108.02,107.97,107.98,1500.0,98.078,98.1053,98.0599,98.0689,1500.0
2015-03-17 11:35:00,108.0,108.02,107.99,108.02,2300.0,98.0871,98.1053,98.078,98.1053,2300.0
2015-03-17 11:40:00,107.99,108.02,107.96,108.01,1900.0,98.078,98.1053,98.0508,98.0962,1900.0
2015-03-17 11:45:00,107.99,108.04,107.95,108.02,1500.0,98.078,98.1234,98.0417,98.1053,1500.0
2015-03-17 11:50:00,107.98,108.0,107.94,107.97,2100.0,98.0689,98.0871,98.0326,98.0599,2100.0
2015-03-17 11:55:00,108.01,108.09,108.01,108.09,1100.0,98.0962,98.1688,98.0962,98.1688,1100.0
2015-03-17 12:00:00,108.12,108.13,108.04,108.04,2100.0,98.1961,98.2052,98.1234,98.1234,2100.0
2015-03-17 12:05:00,108.04,108.06,108.01,108.05,1300.0,98.1234,98.1416,98.0962,98.1325,1300.0
2015-03-17 12:10:00,108.05,108.06,108.0,108.05,2000.0,98.1325,98.1416,98.0871,98.1325,2000.0
2015-03-17 12:15:00,108.07,108.08,108.03,108.05,3600.0,98.1507,98.1598,98.1143,98.1325,3600.0
2015-03-17 12:20:00,108.05,108.13,108.05,108.1,3100.0,98.1325,98.2052,98.1325,98.1779,3100.0
2015-03-17 12:25:00,108.08,108.19,108.07,108.18,3200.0,98.1598,98.2597,98.1507,98.2506,3200.0
2015-03-17 12:30:00,108.16,108.16,108.11,108.16,2100.0,98.2324,98.2324,98.187,98.2324,2100.0
2015-03-17 12:35:00,108.16,108.22,108.16,108.22,19700.0,98.2324,98.2869,98.2324,98.2869,19700.0
2015-03-17 12:40:00,108.22,108.22,108.2,108.2,1900.0,98.2869,98.2869,98.2687,98.2687,1900.0
2015-03-17 12:45:00,108.25,108.26,108.22,108.23,5400.0,98.3142,98.3232,98.2869,98.296,5400.0
2015-03-17 12:50:00,108.28,108.28,108.24,108.24,700.0,98.3414,98.3414,98.3051,98.3051,700.0
2015-03-17 12:55:00,108.23,108.26,108.22,108.25,800.0,98.296,98.3232,98.2869,98.3142,800.0
2015-03-17 13:00:00,108.28,108.3,108.26,108.28,2500.0,98.3414,98.3596,98.3232,98.3414,2500.0
2015-03-17 13:05:00,108.3,108.35,108.28,108.32,3700.0,98.3596,98.405,98.3414,98.3777,3700.0
2015-03-17 13:10:00,108.31,108.33,108.31,108.33,300.0,98.3686,98.3868,98.3686,98.3868,300.0
2015-03-17 13:15:00,108.32,108.4,108.32,108.33,3500.0,98.3777,98.4504,98.3777,98.3868,3500.0
2015-03-17 13:20:00,108.35,108.35,108.32,108.33,1600.0,98.405,98.405,98.3777,98.3868,1600.0
2015-03-17 13:25:00,108.35,108.36,108.33,108.34,2800.0,98.405,98.4141,98.3868,98.3959,2800.0
2015-03-17 13:30:00,108.34,108.39,108.33,108.33,2200.0,98.3959,98.4413,98.3868,98.3868,2200.0
2015-03-17 13:35:00,108.33,108.36,108.31,108.33,14300.0,98.3868,98.4141,98.3686,98.3868,14300.0
2015-03-17 13:40:00,108.34,108.37,108.33,108.37,1100.0,98.3959,98.4231,98.3868,98.4231,1100.0
2015-03-17 13:45:00,108.36,108.36,108.3,108.32,1900.0,98.4141,98.4141,98.3596,98.3777,1900.0
2015-03-17 13:50:00,108.35,108.39,108.35,108.37,3800.0,98.405,98.4413,98.405,98.4231,3800.0
2015-03-17 13:55:00,108.36,108.47,108.35,108.47,17600.0,98.4141,98.514,98.405,98.514,17600.0
2015-03-17 14:00:00,108.45,108.53,108.44,108.48,17900.0,98.4958,98.5685,98.4867,98.523,17900.0
2015-03-17 14:05:00,108.46,108.47,108.41,108.41,5300.0,98.5049,98.514,98.4595,98.4595,5300.0
2015-03-17 14:10:00,108.43,108.45,108.41,108.44,19500.0,98.4776,98.4958,98.4595,98.4867,19500.0
2015-03-17 14:15:00,108.38,108.41,108.36,108.39,6800.0,98.4322,98.4595,98.4141,98.4413,6800.0
2015-03-17 14:20:00,108.41,108.41,108.36,108.38,12000.0,98.4595,98.4595,98.4141,98.4322,12000.0
2015-03-17 14:25:00,108.38,108.38,108.33,108.35,2600.0,98.4322,98.4322,98.3868,98.405,2600.0
2015-03-17 14:30:00,108.35,108.38,108.31,108.33,7500.0,98.405,98.4322,98.3686,98.3868,7500.0
2015-03-17 14:35:00,108.33,108.35,108.29,108.35,13200.0,98.3868,98.405,98.3505,98.405,13200.0
2015-03-17 14:40:00,108.35,108.36,108.32,108.35,20800.0,98.405,98.4141,98.3777,98.405,20800.0
2015-03-17 14:45:00,108.36,108.37,108.33,108.34,7200.0,98.4141,98.4231,98.3868,98.3959,7200.0
2015-03-17 14:50:00,108.33,108.38,108.27,108.38,15700.0,98.3868,98.4322,98.3323,98.4322,15700.0
2015-03-17 14:55:00,108.39,108.43,108.39,108.41,6400.0,98.4413,98.4776,98.4413,98.4595,6400.0
2015-03-17 15:00:00,108.42,108.48,108.41,108.47,2400.0,98.4686,98.523,98.4595,98.514,2400.0
2015-03-17 15:05:00,108.49,108.5,108.48,108.5,1100.0,98.5321,98.5412,98.523,98.5412,1100.0
2015-03-17 15:10:00,108.52,108.58,108.51,108.56,21800.0,98.5594,98.6139,98.5503,98.5957,21800.0
2015-03-17 15:15:00,108.54,108.57,108.51,108.56,4600.0,98.5775,98.6048,98.5503,98.5957,4600.0
2015-03-17 15:20:00,108.6,108.6,108.54,108.57,6200.0,98.632,98.632,98.5775,98.6048,6200.0
2015-03-17 15:25:00,108.57,108.58,108.55,108.56,12100.0,98.6048,98.6139,98.5866,98.5957,12100.0
2015-03-17 15:30:00,108.54,108.61,108.54,108.61,6000.0,98.5775,98.6411,98.5775,98.6411,6000.0
2015-03-17 15:35:00,108.6,108.6,108.52,108.53,7500.0,98.632,98.632,98.5594,98.5685,7500.0
2015-03-17 15:40:00,108.51,108.52,108.44,108.44,5600.0,98.5503,98.5594,98.4867,98.4867,5600.0
2015-03-17 15:45:00,108.46,108.51,108.46,108.51,4200.0,98.5049,98.5503,98.5049,98.5503,4200.0
2015-03-17 15:50:00,108.51,108.51,108.45,108.49,7600.0,98.5503,98.5503,98.4958,98.5321,7600.0
2015-03-17 15:55:00,108.48,108.48,108.36,108.38,13400.0,98.523,98.523,98.4141,98.4322,13400.0
2015-03-18 09:30:00,108.08,108.08,108.03,108.04,11400.0,98.1598,98.1598,98.1143,98.1234,11400.0
2015-03-18 09:35:00,107.98,108.0,107.98,108.0,500.0,98.0689,98.0871,98.0689,98.0871,500.0
2015-03-18 09:40:00,107.99,107.99,107.91,107.94,1500.0,98.078,98.078,98.0054,98.0326,1500.0
2015-03-18 09:45:00,107.9,107.96,107.89,107.95,1700.0,97.9963,98.0508,97.9872,98.0417,1700.0
2015-03-18 09:50:00,107.93,108.03,107.92,108.02,2900.0,98.0235,98.1143,98.0144,98.1053,2900.0
2015-03-18 09:55:00,107.98,107.99,107.91,107.94,1600.0,98.0689,98.078,98.0054,98.0326,1600.0
2015-03-18 10:00:00,108.02,108.06,108.01,108.04,1700.0,98.1053,98.1416,98.0962,98.1234,1700.0
2015-03-18 10:05:00,108.06,108.08,108.05,108.08,1200.0,98.1416,98.1598,98.1325,98.1598,1200.0
2015-03-18 10:10:00,108.06,108.1,108.04,108.04,2300.0,98.1416,98.1779,98.1234,98.1234,2300.0
2015-03-18 10:15:00,108.05,108.08,108.05,108.06,900.0,98.1325,98.1598,98.1325,98.1416,900.0
2015-03-18 10:20:00,108.06,108.08,108.06,108.07,600.0,98.1416,98.1598,98.1416,98.1507,600.0
2015-03-18 10:25:00,108.1,108.11,108.09,108.1,800.0,98.1779,98.187,98.1688,98.1779,800.0
2015-03-18 10:30:00,108.06,108.06,107.98,107.99,1100.0,98.1416,98.1416,98.0689,98.078,1100.0
2015-03-18 10:35:00,108.03,108.05,108.02,108.05,1200.0,98.1143,98.1325,98.1053,98.1325,1200.0
2015-03-18 10:40:00,108.02,108.08,108.01,108.08,2900.0,98.1053,98.1598,98.0962,98.1598,2900.0
2015-03-18 10:45:00,108.08,108.13,108.07,108.13,600.0,98.1598,98.2052,98.1507,98.2052,600.0
2015-03-18 10:50:00,108.1,108.13,108.07,108.09,1500.0,98.1779,98.2052,98.1507,98.1688,1500.0
2015-03-18 10:55:00,108.11,108.11,108.08,108.11,1800.0,98.187,98.187,98.1598,98.187,1800.0
2015-03-18 11:00:00,108.12,108.14,108.07,108.07,1600.0,98.1961,98.2143,98.1507,98.1507,1600.0
2015-03-18 11:05:00,108.1,108.14,108.09,108.14,1600.0,98.1779,98.2143,98.1688,98.2143,1600.0
2015-03-18 11:10:00,108.15,108.15,108.06,108.06,2000.0,98.2233,98.2233,98.1416,98.1416,2000.0
2015-03-18 11:15:00,108.07,108.09,108.07,108.09,2100.0,98.1507,98.1688,98.1507,98.1688,2100.0
2015-03-18 11:20:00,108.05,108.07,108.02,108.04,8600.0,98.1325,98.1507,98.1053,98.1234,8600.0
2015-03-18 11:25:00,108.04,108.07,108.0,108.0,5900.0,98.1234,98.1507,98.0871,98.0871,5900.0
2015-03-18 11:30:00,107.96,107.98,107.96,107.98,600.0,98.0508,98.0689,98.0508,98.0689,600.0
2015-03-18 11:35:00,107.98,108.0,107.98,108.0,400.0,98.0689,98.0871,98.0689,98.0871,400.0
2015-03-18 11:40:00,108.03,108.05,108.03,108.03,300.0,98.1143,98.1325,98.1143,98.1143,300.0
2015-03-18 11:45:00,108.03,108.04,107.96,107.97,1200.0,98.1143,98.1234,98.0508,98.0599,1200.0
2015-03-18 11:50:00,107.95,107.99,107.93,107.96,227400.0,98.0417,98.078,98.0235,98.0508,227400.0
2015-03-18 11:55:00,107.96,108.02,107.95,108.02,900.0,98.0508,98.1053,98.0417,98.1053,900.0
2015-03-18 12:00:00,108.01,108.01,107.95,107.99,4600.0,98.0962,98.0962,98.0417,98.078,4600.0
2015-03-18 12:05:00,107.97,107.97,107.93,107.93,2800.0,98.0599,98.0599,98.0235,98.0235,2800.0
2015-03-18 12:10:00,107.93,107.93,107.89,107.9,4400.0,98.0235,98.0235,97.9872,97.9963,4400.0
2015-03-18 12:15:00,107.93,107.94,107.89,107.91,1500.0,98.0235,98.0326,97.9872,98.0054,1500.0
2015-03-18 12:20:00,107.88,107.89,107.82,107.82,2500.0,97.9781,97.9872,97.9236,97.9236,2500.0
2015-03-18 12:25:00,107.88,107.9,107.87,107.87,2500.0,97.9781,97.9963,97.969,97.969,2500.0
2015-03-18 12:30:00,107.87,107.92,107.86,107.91,1700.0,97.969,98.0144,97.96,98.0054,1700.0
2015-03-18 12:35:00,107.95,107.96,107.93,107.96,1800.0,98.0417,98.0508,98.0235,98.0508,1800.0
2015-03-18 12:40:00,107.96,107.97,107.94,107.95,6400.0,98.0508,98.0599,98.0326,98.0417,6400.0
2015-03-18 12:45:00,107.94,107.96,107.89,107.9,2400.0,98.0326,98.0508,97.9872,97.9963,2400.0
2015-03-18 12:50:00,107.89,107.91,107.89,107.91,3100.0,97.9872,98.0054,97.9872,98.0054,3100.0
2015-03-18 12:55:00,107.91,107.92,107.83,107.84,3700.0,98.0054,98.0144,97.9327,97.9418,3700.0
2015-03-18 13:00:00,107.82,107.86,107.81,107.81,1700.0,97.9236,97.96,97.9145,97.9145,1700.0
2015-03-18 13:05:00,107.83,107.83,107.73,107.79,3700.0,97.9327,97.9327,97.8419,97.8964,3700.0
2015-03-18 13:10:00,107.77,107.79,107.77,107.78,2800.0,97.8782,97.8964,97.8782,97.8873,2800.0
2015-03-18 13:15:00,107.77,107.84,107.76,107.84,7000.0,97.8782,97.9418,97.8691,97.9418,7000.0
2015-03-18 13:20:00,107.82,107.84,107.79,107.79,5000.0,97.9236,97.9418,97.8964,97.8964,5000.0
2015-03-18 13:25:00,107.81,107.81,107.75,107.75,6900.0,97.9145,97.9145,97.86,97.86,6900.0
2015-03-18 13:30:00,107.77,107.78,107.72,107.74,5100.0,97.8782,97.8873,97.8328,97.851,5100.0
2015-03-18 13:35:00,107.75,107.75,107.63,107.63,1200.0,97.86,97.86,97.7511,97.7511,1200.0
2015-03-18 13:40:00,107.64,107.66,107.6,107.66,2500.0,97.7601,97.7783,97.7238,97.7783,2500.0
2015-03-18 13:45:00,107.64,107.67,107.63,107.67,17600.0,97.7601,97.7874,97.7511,97.7874,17600.0
2015-03-18 13:50:00,107.66,107.76,107.66,107.75,10100.0,97.7783,97.8691,97.7783,97.86,10100.0
2015-03-18 13:55:00,107.74,107.91,107.74,107.91,1900.0,97.851,98.0054,97.851,98.0054,1900.0
2015-03-18 14:00:00,107.97,108.92,107.97,108.77,11200.0,98.0599,98.9227,98.0599,98.7864,11200.0
2015-03-18 14:05:00,108.73,109.07,108.64,109.0,5400.0,98.7501,99.0589,98.6684,98.9953,5400.0
2015-03-18 14:10:00,108.95,109.14,108.92,109.11,3800.0,98.9499,99.1225,98.9227,99.0952,3800.0
2015-03-18 14:15:00,109.2,109.33,109.2,109.27,28900.0,99.177,99.295,99.177,99.2405,28900.0
2015-03-18 14:20:00,109.23,109.23,109.08,109.1,6700.0,99.2042,99.2042,99.068,99.0861,6700.0
2015-03-18 14:25:00,109.12,109.16,109.0,109.14,12000.0,99.1043,99.1406,98.9953,99.1225,12000.0
2015-03-18 14:30:00,109.16,109.45,109.16,109.38,11200.0,99.1406,99.404,99.1406,99.3404,11200.0
2015-03-18 14:35:00,109.37,109.45,109.34,109.35,33800.0,99.3314,99.404,99.3041,99.3132,33800.0
2015-03-18 14:40:00,109.41,109.45,109.33,109.39,8000.0,99.3677,99.404,99.295,99.3495,8000.0
2015-03-18 14:45:00,109.38,109.42,109.24,109.28,12800.0,99.3404,99.3768,99.2133,99.2496,12800.0
2015-03-18 14:50:00,109.27,109.4,109.25,109.4,12800.0,99.2405,99.3586,99.2224,99.3586,12800.0
2015-03-18 14:55:00,109.42,109.46,109.34,109.38,3800.0,99.3768,99.4131,99.3041,99.3404,3800.0
2015-03-18 15:00:00,109.42,109.7,109.35,109.7,22900.0,99.3768,99.6311,99.3132,99.6311,22900.0
2015-03-18 15:05:00,109.71,109.73,109.65,109.72,8400.0,99.6401,99.6583,99.5857,99.6492,8400.0
2015-03-18 15:10:00,109.75,109.89,109.75,109.83,9400.0,99.6765,99.8036,99.6765,99.7491,9400.0
2015-03-18 15:15:00,109.83,109.97,109.82,109.94,14000.0,99.7491,99.8763,99.7401,99.849,14000.0
2015-03-18 15:20:00,109.94,109.94,109.85,109.93,7400.0,99.849,99.849,99.7673,99.84,7400.0
2015-03-18 15:25:00,109.91,109.91,109.75,109.77,3200.0,99.8218,99.8218,99.6765,99.6946,3200.0
2015-03-18 15:30:00,109.77,109.81,109.69,109.69,9100.0,99.6946,99.731,99.622,99.622,9100.0
2015-03-18 15:35:00,109.72,109.74,109.6,109.64,11100.0,99.6492,99.6674,99.5402,99.5766,11100.0
2015-03-18 15:40:00,109.65,109.65,109.56,109.61,13400.0,99.5857,99.5857,99.5039,99.5493,13400.0
2015-03-18 15:45:00,109.59,109.6,109.51,109.53,16300.0,99.5312,99.5402,99.4585,99.4767,16300.0
2015-03-18 15:50:00,109.51,109.58,109.48,109.58,3900.0,99.4585,99.5221,99.4313,99.5221,3900.0
2015-03-18 15:55:00,109.55,109.61,109.5,109.57,26200.0,99.4948,99.5493,99.4494,99.513,26200.0
2015-03-19 09:30:00,109.37,109.52,109.37,109.52,17900.0,99.3314,99.4676,99.3314,99.4676,17900.0
2015-03-19 09:35:00,109.53,109.63,109.52,109.6,1700.0,99.4767,99.5675,99.4676,99.5402,1700.0
2015-03-19 09:40:00,109.57,109.58,109.47,109.48,5400.0,99.513,99.5221,99.4222,99.4313,5400.0
2015-03-19 09:45:00,109.42,109.42,109.36,109.39,4000.0,99.3768,99.3768,99.3223,99.3495,4000.0
2015-03-19 09:50:00,109.38,109.46,109.38,109.46,4600.0,99.3404,99.4131,99.3404,99.4131,4600.0
2015-03-19 09:55:00,109.5,109.61,109.49,109.6,7600.0,99.4494,99.5493,99.4403,99.5402,7600.0
2015-03-19 10:00:00,109.61,109.65,109.57,109.62,2600.0,99.5493,99.5857,99.513,99.5584,2600.0
2015-03-19 10:05:00,109.6,109.62,109.59,109.6,1500.0,99.5402,99.5584,99.5312,99.5402,1500.0
2015-03-19 10:10:00,109.57,109.64,109.53,109.64,3100.0,99.513,99.5766,99.4767,99.5766,3100.0
2015-03-19 10:15:00,109.68,109.76,109.68,109.72,1900.0,99.6129,99.6856,99.6129,99.6492,1900.0
2015-03-19 10:20:00,109.74,109.78,109.74,109.74,2300.0,99.6674,99.7037,99.6674,99.6674,2300.0
2015-03-19 10:25:00,109.71,109.71,109.65,109.67,1900.0,99.6401,99.6401,99.5857,99.6038,1900.0
2015-03-19 10:30:00,109.66,109.66,109.59,109.59,200.0,99.5947,99.5947,99.5312,99.5312,200.0
2015-03-19 10:35:00,109.59,109.6,109.56,109.59,1100.0,99.5312,99.5402,99.5039,99.5312,1100.0
2015-03-19 10:40:00,109.59,109.63,109.56,109.57,2100.0,99.5312,99.5675,99.5039,99.513,2100.0
2015-03-19 10:45:00,109.55,109.56,109.45,109.45,6400.0,99.4948,99.5039,99.404,99.404,6400.0
2015-03-19 10:50:00,109.45,109.46,109.44,109.45,1100.0,99.404,99.4131,99.3949,99.404,1100.0
2015-03-19 10:55:00,109.45,109.51,109.41,109.51,1300.0,99.404,99.4585,99.3677,99.4585,1300.0
2015-03-19 11:00:00,109.52,109.52,109.5,109.52,2600.0,99.4676,99.4676,99.4494,99.4676,2600.0
2015-03-19 11:05:00,109.52,109.53,109.5,109.51,1900.0,99.4676,99.4767,99.4494,99.4585,1900.0
2015-03-19 11:10:00,109.46,109.5,109.43,109.46,7800.0,99.4131,99.4494,99.3858,99.4131,7800.0
2015-03-19 11:15:00,109.48,109.55,109.48,109.54,1800.0,99.4313,99.4948,99.4313,99.4858,1800.0
2015-03-19 11:20:00,109.55,109.58,109.54,109.56,6000.0,99.4948,99.5221,99.4858,99.5039,6000.0
2015-03-19 11:25:00,109.57,109.6,109.51,109.51,2200.0,99.513,99.5402,99.4585,99.4585,2200.0
2015-03-19 11:30:00,109.52,109.52,109.31,109.34,5400.0,99.4676,99.4676,99.2769,99.3041,5400.0
2015-03-19 11:35:00,109.35,109.38,109.33,109.35,4700.0,99.3132,99.3404,99.295,99.3132,4700.0
2015-03-19 11:40:00,109.36,109.36,109.26,109.3,8100.0,99.3223,99.3223,99.2315,99.2678,8100.0
2015-03-19 11:45:00,109.28,109.36,109.28,109.33,5400.0,99.2496,99.3223,99.2496,99.295,5400.0
2015-03-19 11:50:00,109.32,109.35,109.3,109.35,6400.0,99.2859,99.3132,99.2678,99.3132,6400.0
2015-03-19 11:55:00,109.35,109.41,109.34,109.41,5400.0,99.3132,99.3677,99.3041,99.3677,5400.0
2015-03-19 12:00:00,109.4,109.42,109.37,109.42,4900.0,99.3586,99.3768,99.3314,99.3768,4900.0
2015-03-19 12:05:00,109.43,109.47,109.43,109.45,5500.0,99.3858,99.4222,99.3858,99.404,5500.0
2015-03-19 12:10:00,109.43,109.43,109.37,109.38,12500.0,99.3858,99.3858,99.3314,99.3404,12500.0
2015-03-19 12:15:00,109.38,109.42,109.34,109.38,6600.0,99.3404,99.3768,99.3041,99.3404,6600.0
2015-03-19 12:20:00,109.37,109.38,109.32,109.36,5600.0,99.3314,99.3404,99.2859,99.3223,5600.0
2015-03-19 12:25:00,109.35,109.43,109.35,109.42,6500.0,99.3132,99.3858,99.3132,99.3768,6500.0
2015-03-19 12:30:00,109.4,109.4,109.36,109.39,3600.0,99.3586,99.3586,99.3223,99.3495,3600.0
2015-03-19 12:35:00,109.36,109.37,109.28,109.28,22900.0,99.3223,99.3314,99.2496,99.2496,22900.0
2015-03-19 12:40:00,109.28,109.36,109.27,109.36,6000.0,99.2496,99.3223,99.2405,99.3223,6000.0
2015-03-19 12:45:00,109.35,109.36,109.31,109.32,3500.0,99.3132,99.3223,99.2769,99.2859,3500.0
2015-03-19 12:50:00,109.32,109.33,109.23,109.25,2800.0,99.2859,99.295,99.2042,99.2224,2800.0
2015-03-19 12:55:00,109.25,109.27,109.24,109.25,2700.0,99.2224,99.2405,99.2133,99.2224,2700.0
2015-03-19 13:00:00,109.24,109.3,109.2,109.3,4600.0,99.2133,99.2678,99.177,99.2678,4600.0
2015-03-19 13:05:00,109.3,109.33,109.29,109.33,2500.0,99.2678,99.295,99.2587,99.295,2500.0
2015-03-19 13:10:00,109.33,109.37,109.32,109.35,6000.0,99.295,99.3314,99.2859,99.3132,6000.0
2015-03-19 13:15:00,109.35,109.48,109.35,109.48,8700.0,99.3132,99.4313,99.3132,99.4313,8700.0
2015-03-19 13:20:00,109.5,109.55,109.5,109.52,4200.0,99.4494,99.4948,99.4494,99.4676,4200.0
2015-03-19 13:25:00,109.51,109.6,109.51,109.55,12400.0,99.4585,99.5402,99.4585,99.4948,12400.0
2015-03-19 13:30:00,109.56,109.57,109.55,109.55,1600.0,99.5039,99.513,99.4948,99.4948,1600.0
2015-03-19 13:35:00,109.56,109.56,109.49,109.49,3500.0,99.5039,99.5039,99.4403,99.4403,3500.0
2015-03-19 13:40:00,109.47,109.51,109.42,109.49,10300.0,99.4222,99.4585,99.3768,99.4403,10300.0
2015-03-19 13:45:00,109.49,109.5,109.45,109.48,6700.0,99.4403,99.4494,99.404,99.4313,6700.0
2015-03-19 13:50:00,109.48,109.5,109.44,109.49,4800.0,99.4313,99.4494,99.3949,99.4403,4800.0
2015-03-19 13:55:00,109.48,109.5,109.4,109.42,6800.0,99.4313,99.4494,99.3586,99.3768,6800.0
2015-03-19 14:00:00,109.42,109.46,109.41,109.45,7700.0,99.3768,99.4131,99.3677,99.404,7700.0
2015-03-19 14:05:00,109.45,109.56,109.45,109.56,15800.0,99.404,99.5039,99.404,99.5039,15800.0
2015-03-19 14:10:00,109.57,109.64,109.55,109.55,3800.0,99.513,99.5766,99.4948,99.4948,3800.0
2015-03-19 14:15:00,109.53,109.58,109.48,109.5,10400.0,99.4767,99.5221,99.4313,99.4494,10400.0
2015-03-19 14:20:00,109.49,109.49,109.44,109.47,7300.0,99.4403,99.4403,99.3949,99.4222,7300.0
2015-03-19 14:25:00,109.47,109.53,109.46,109.53,4700.0,99.4222,99.4767,99.4131,99.4767,4700.0
2015-03-19 14:30:00,109.53,109.58,109.49,109.5,5300.0,99.4767,99.5221,99.4403,99.4494,5300.0
2015-03-19 14:35:00,109.5,109.55,109.46,109.55,7600.0,99.4494,99.4948,99.4131,99.4948,7600.0
2015-03-19 14:40:00,109.55,109.6,109.54,109.6,18400.0,99.4948,99.5402,99.4858,99.5402,18400.0
2015-03-19 14:45:00,109.59,109.63,109.57,109.6,12300.0,99.5312,99.5675,99.513,99.5402,12300.0
2015-03-19 14:50:00,109.6,109.65,109.53,109.53,23400.0,99.5402,99.5857,99.4767,99.4767,23400.0
2015-03-19 14:55:00,109.54,109.64,109.51,109.63,20500.0,99.4858,99.5766,99.4585,99.5675,20500.0
2015-03-19 15:00:00,109.64,109.68,109.58,109.65,9600.0,99.5766,99.6129,99.5221,99.5857,9600.0
2015-03-19 15:05:00,109.65,109.7,109.57,109.61,7400.0,99.5857,99.6311,99.513,99.5493,7400.0
2015-03-19 15:10:00,109.6,109.62,109.54,109.59,8200.0,99.5402,99.5584,99.4858,99.5312,8200.0
2015-03-19 15:15:00,109.6,109.61,109.54,109.54,4500.0,99.5402,99.5493,99.4858,99.4858,4500.0
2015-03-19 15:20:00,109.53,109.54,109.43,109.44,5000.0,99.4767,99.4858,99.3858,99.3949,5000.0
2015-03-19 15:25:00,109.46,109.55,109.46,109.55,5000.0,99.4131,99.4948,99.4131,99.4948,5000.0
2015-03-19 15:30:00,109.53,109.64,109.48,109.64,15200.0,99.4767,99.5766,99.4313,99.5766,15200.0
2015-03-19 15:35:00,109.62,109.63,109.57,109.61,9900.0,99.5584,99.5675,99.513,99.5493,9900.0
2015-03-19 15:40:00,109.61,109.61,109.44,109.44,7300.0,99.5493,99.5493,99.3949,99.3949,7300.0
2015-03-19 15:45:00,109.45,109.53,109.44,109.53,5300.0,99.404,99.4767,99.3949,99.4767,5300.0
2015-03-19 15:50:00,109.52,109.53,109.45,109.52,4400.0,99.4676,99.4767,99.404,99.4676,4400.0
2015-03-19 15:55:00,109.53,109.54,109.49,109.5,12600.0,99.4767,99.4858,99.4403,99.4494,12600.0
2015-03-20 09:30:00,110.22,110.27,110.01,110.25,27000.0,100.1033,100.1487,99.9126,100.1306,27000.0
2015-03-20 09:35:00,110.33,110.33,110.21,110.29,13700.0,100.2032,100.2032,100.0943,100.1669,13700.0
2015-03-20 09:40:00,110.2,110.21,110.13,110.18,1800.0,100.0852,100.0943,100.0216,100.067,1800.0
2015-03-20 09:45:00,110.19,110.2,110.11,110.11,2300.0,100.0761,100.0852,100.0034,100.0034,2300.0
2015-03-20 09:50:00,110.13,110.19,110.13,110.17,5100.0,100.0216,100.0761,100.0216,100.0579,5100.0
2015-03-20 09:55:00,110.17,110.22,110.14,110.17,4400.0,100.0579,100.1033,100.0307,100.0579,4400.0
2015-03-20 10:00:00,110.16,110.24,110.16,110.23,2800.0,100.0488,100.1215,100.0488,100.1124,2800.0
2015-03-20 10:05:00,110.21,110.22,110.16,110.19,8200.0,100.0943,100.1033,100.0488,100.0761,8200.0
2015-03-20 10:10:00,110.17,110.19,110.14,110.15,3400.0,100.0579,100.0761,100.0307,100.0398,3400.0
2015-03-20 10:15:00,110.14,110.19,110.12,110.17,7900.0,100.0307,100.0761,100.0125,100.0579,7900.0
2015-03-20 10:20:00,110.19,110.2,110.15,110.16,6000.0,100.0761,100.0852,100.0398,100.0488,6000.0
2015-03-20 10:25:00,110.15,110.15,110.11,110.13,1000.0,100.0398,100.0398,100.0034,100.0216,1000.0
2015-03-20 10:30:00,110.12,110.23,110.12,110.22,1500.0,100.0125,100.1124,100.0125,100.1033,1500.0
2015-03-20 10:35:00,110.23,110.37,110.22,110.33,5300.0,100.1124,100.2396,100.1033,100.2032,5300.0
2015-03-20 10:40:00,110.32,110.34,110.31,110.32,1700.0,100.1942,100.2123,100.1851,100.1942,1700.0
2015-03-20 10:45:00,110.33,110.33,110.21,110.21,21200.0,100.2032,100.2032,100.0943,100.0943,21200.0
2015-03-20 10:50:00,110.21,110.26,110.2,110.26,5200.0,100.0943,100.1397,100.0852,100.1397,5200.0
2015-03-20 10:55:00,110.23,110.33,110.22,110.31,3600.0,100.1124,100.2032,100.1033,100.1851,3600.0
2015-03-20 11:00:00,110.35,110.42,110.35,110.42,5800.0,100.2214,100.285,100.2214,100.285,5800.0
2015-03-20 11:05:00,110.42,110.42,110.37,110.37,3800.0,100.285,100.285,100.2396,100.2396,3800.0
2015-03-20 11:10:00,110.38,110.43,110.38,110.42,3400.0,100.2487,100.2941,100.2487,100.285,3400.0
2015-03-20 11:15:00,110.46,110.49,110.45,110.46,11900.0,100.3213,100.3486,100.3122,100.3213,11900.0
2015-03-20 11:20:00,110.45,110.49,110.44,110.48,4100.0,100.3122,100.3486,100.3031,100.3395,4100.0
2015-03-20 11:25:00,110.5,110.54,110.49,110.52,11800.0,100.3576,100.394,100.3486,100.3758,11800.0
2015-03-20 11:30:00,110.52,110.56,110.51,110.52,12300.0,100.3758,100.4121,100.3667,100.3758,12300.0
2015-03-20 11:35:00,110.52,110.55,110.51,110.53,6200.0,100.3758,100.403,100.3667,100.3849,6200.0
2015-03-20 11:40:00,110.54,110.54,110.48,110.48,6600.0,100.394,100.394,100.3395,100.3395,6600.0
2015-03-20 11:45:00,110.48,110.49,110.47,110.47,2300.0,100.3395,100.3486,100.3304,100.3304,2300.0
2015-03-20 11:50:00,110.47,110.49,110.44,110.45,15400.0,100.3304,100.3486,100.3031,100.3122,15400.0
2015-03-20 11:55:00,110.45,110.46,110.42,110.46,6500.0,100.3122,100.3213,100.285,100.3213,6500.0
2015-03-20 12:00:00,110.47,110.51,110.47,110.5,7200.0,100.3304,100.3667,100.3304,100.3576,7200.0
2015-03-20 12:05:00,110.49,110.51,110.48,110.49,2200.0,100.3486,100.3667,100.3395,100.3486,2200.0
2015-03-20 12:10:00,110.5,110.52,110.49,110.51,3100.0,100.3576,100.3758,100.3486,100.3667,3100.0
2015-03-20 12:15:00,110.51,110.52,110.49,110.52,4000.0,100.3667,100.3758,100.3486,100.3758,4000.0
2015-03-20 12:20:00,110.52,110.52,110.45,110.49,2300.0,100.3758,100.3758,100.3122,100.3486,2300.0
2015-03-20 12:25:00,110.49,110.5,110.47,110.47,2400.0,100.3486,100.3576,100.3304,100.3304,2400.0
2015-03-20 12:30:00,110.46,110.5,110.46,110.46,5300.0,100.3213,100.3576,100.3213,100.3213,5300.0
2015-03-20 12:35:00,110.47,110.48,110.44,110.44,800.0,100.3304,100.3395,100.3031,100.3031,800.0
2015-03-20 12:40:00,110.47,110.52,110.46,110.5,800.0,100.3304,100.3758,100.3213,100.3576,800.0
2015-03-20 12:45:00,110.51,110.53,110.5,110.52,2400.0,100.3667,100.3849,100.3576,100.3758,2400.0
2015-03-20 12:50:00,110.54,110.6,110.53,110.6,53500.0,100.394,100.4485,100.3849,100.4485,53500.0
2015-03-20 12:55:00,110.6,110.62,110.6,110.61,2400.0,100.4485,100.4666,100.4485,100.4575,2400.0
2015-03-20 13:00:00,110.59,110.64,110.59,110.62,3900.0,100.4394,100.4848,100.4394,100.4666,3900.0
2015-03-20 13:05:00,110.62,110.63,110.6,110.6,300.0,100.4666,100.4757,100.4485,100.4485,300.0
2015-03-20 13:10:00,110.61,110.62,110.59,110.59,700.0,100.4575,100.4666,100.4394,100.4394,700.0
2015-03-20 13:15:00,110.59,110.7,110.59,110.7,3800.0,100.4394,100.5393,100.4394,100.5393,3800.0
2015-03-20 13:20:00,110.7,110.71,110.67,110.68,7100.0,100.5393,100.5484,100.512,100.5211,7100.0
2015-03-20 13:25:00,110.67,110.71,110.67,110.68,3100.0,100.512,100.5484,100.512,100.5211,3100.0
2015-03-20 13:30:00,110.7,110.73,110.69,110.69,6000.0,100.5393,100.5665,100.5302,100.5302,6000.0
2015-03-20 13:35:00,110.7,110.7,110.67,110.67,2200.0,100.5393,100.5393,100.512,100.512,2200.0
2015-03-20 13:40:00,110.69,110.69,110.66,110.68,1400.0,100.5302,100.5302,100.503,100.5211,1400.0
2015-03-20 13:45:00,110.69,110.7,110.66,110.68,3900.0,100.5302,100.5393,100.503,100.5211,3900.0
2015-03-20 13:50:00,110.68,110.69,110.65,110.66,9800.0,100.5211,100.5302,100.4939,100.503,9800.0
2015-03-20 13:55:00,110.66,110.68,110.65,110.67,2200.0,100.503,100.5211,100.4939,100.512,2200.0
2015-03-20 14:00:00,110.68,110.7,110.68,110.68,3700.0,100.5211,100.5393,100.5211,100.5211,3700.0
2015-03-20 14:05:00,110.67,110.71,110.64,110.68,32200.0,100.512,100.5484,100.4848,100.5211,32200.0
2015-03-20 14:10:00,110.67,110.67,110.63,110.63,9300.0,100.512,100.512,100.4757,100.4757,9300.0
2015-03-20 14:15:00,110.64,110.64,110.62,110.63,9800.0,100.4848,100.4848,100.4666,100.4757,9800.0
2015-03-20 14:20:00,110.62,110.63,110.6,110.61,5200.0,100.4666,100.4757,100.4485,100.4575,5200.0
2015-03-20 14:25:00,110.6,110.6,110.54,110.57,10500.0,100.4485,100.4485,100.394,100.4212,10500.0
2015-03-20 14:30:00,110.57,110.58,110.54,110.57,10100.0,100.4212,100.4303,100.394,100.4212,10100.0
2015-03-20 14:35:00,110.58,110.62,110.58,110.59,37300.0,100.4303,100.4666,100.4303,100.4394,37300.0
2015-03-20 14:40:00,110.59,110.61,110.58,110.61,6200.0,100.4394,100.4575,100.4303,100.4575,6200.0
2015-03-20 14:45:00,110.62,110.62,110.55,110.57,2400.0,100.4666,100.4666,100.403,100.4212,2400.0
2015-03-20 14:50:00,110.58,110.62,110.57,110.6,5700.0,100.4303,100.4666,100.4212,100.4485,5700.0
2015-03-20 14:55:00,110.59,110.67,110.59,110.67,4100.0,100.4394,100.512,100.4394,100.512,4100.0
2015-03-20 15:00:00,110.69,110.69,110.65,110.68,3100.0,100.5302,100.5302,100.4939,100.5211,3100.0
2015-03-20 15:05:00,110.69,110.69,110.63,110.63,4200.0,100.5302,100.5302,100.4757,100.4757,4200.0
2015-03-20 15:10:00,110.65,110.67,110.6,110.6,9000.0,100.4939,100.512,100.4485,100.4485,9000.0
2015-03-20 15:15:00,110.57,110.59,110.45,110.45,6600.0,100.4212,100.4394,100.3122,100.3122,6600.0
2015-03-20 15:20:00,110.46,110.46,110.4,110.45,7000.0,100.3213,100.3213,100.2668,100.3122,7000.0
2015-03-20 15:25:00,110.47,110.47,110.41,110.43,3600.0,100.3304,100.3304,100.2759,100.2941,3600.0
2015-03-20 15:30:00,110.44,110.49,110.44,110.46,5400.0,100.3031,100.3486,100.3031,100.3213,5400.0
2015-03-20 15:35:00,110.46,110.56,110.43,110.55,5100.0,100.3213,100.4121,100.2941,100.403,5100.0
2015-03-20 15:40:00,110.57,110.57,110.52,110.54,9900.0,100.4212,100.4212,100.3758,100.394,9900.0
2015-03-20 15:45:00,110.59,110.63,110.58,110.59,15200.0,100.4394,100.4757,100.4303,100.4394,15200.0
2015-03-20 15:50:00,110.61,110.61,110.5,110.5,35800.0,100.4575,100.4575,100.3576,100.3576,35800.0
2015-03-20 15:55:00,110.5,110.53,110.46,110.46,7700.0,100.3576,100.3849,100.3213,100.3213,7700.0
2015-03-23 09:30:00,110.34,110.35,110.22,110.28,26700.0,100.2123,100.2214,100.1033,100.1578,26700.0
2015-03-23 09:35:00,110.2,110.21,110.14,110.21,2900.0,100.0852,100.0943,100.0307,100.0943,2900.0
2015-03-23 09:40:00,110.34,110.36,110.29,110.31,9100.0,100.2123,100.2305,100.1669,100.1851,9100.0
2015-03-23 09:45:00,110.29,110.29,110.22,110.24,4900.0,100.1669,100.1669,100.1033,100.1215,4900.0
2015-03-23 09:50:00,110.27,110.28,110.23,110.24,900.0,100.1487,100.1578,100.1124,100.1215,900.0
2015-03-23 09:55:00,110.26,110.28,110.23,110.26,2300.0,100.1397,100.1578,100.1124,100.1397,2300.0
2015-03-23 10:00:00,110.25,110.32,110.24,110.29,2200.0,100.1306,100.1942,100.1215,100.1669,2200.0
2015-03-23 10:05:00,110.3,110.41,110.3,110.39,6800.0,100.176,100.2759,100.176,100.2577,6800.0
2015-03-23 10:10:00,110.4,110.49,110.4,110.48,1600.0,100.2668,100.3486,100.2668,100.3395,1600.0
2015-03-23 10:15:00,110.49,110.49,110.48,110.49,100.0,100.3486,100.3486,100.3395,100.3486,100.0
2015-03-23 10:20:00,110.47,110.5,110.45,110.5,7200.0,100.3304,100.3576,100.3122,100.3576,7200.0
2015-03-23 10:25:00,110.48,110.49,110.42,110.44,5700.0,100.3395,100.3486,100.285,100.3031,5700.0
2015-03-23 10:30:00,110.42,110.44,110.4,110.44,2400.0,100.285,100.3031,100.2668,100.3031,2400.0
2015-03-23 10:35:00,110.44,110.46,110.39,110.42,8700.0,100.3031,100.3213,100.2577,100.285,8700.0
2015-03-23 10:40:00,110.39,110.44,110.38,110.42,4300.0,100.2577,100.3031,100.2487,100.285,4300.0
2015-03-23 10:45:00,110.45,110.48,110.41,110.42,1800.0,100.3122,100.3395,100.2759,100.285,1800.0
2015-03-23 10:50:00,110.46,110.46,110.45,110.46,1000.0,100.3213,100.3213,100.3122,100.3213,1000.0
2015-03-23 10:55:00,110.43,110.43,110.38,110.39,2900.0,100.2941,100.2941,100.2487,100.2577,2900.0
2015-03-23 11:00:00,110.39,110.41,110.33,110.38,17700.0,100.2577,100.2759,100.2032,100.2487,17700.0
2015-03-23 11:05:00,110.38,110.45,110.34,110.43,4200.0,100.2487,100.3122,100.2123,100.2941,4200.0
2015-03-23 11:10:00,110.43,110.46,110.39,110.45,39700.0,100.2941,100.3213,100.2577,100.3122,39700.0
2015-03-23 11:15:00,110.46,110.49,110.42,110.45,18100.0,100.3213,100.3486,100.285,100.3122,18100.0
2015-03-23 11:20:00,110.47,110.47,110.42,110.45,5000.0,100.3304,100.3304,100.285,100.3122,5000.0
2015-03-23 11:25:00,110.46,110.47,110.37,110.37,3000.0,100.3213,100.3304,100.2396,100.2396,3000.0
2015-03-23 11:30:00,110.38,110.4,110.38,110.39,1900.0,100.2487,100.2668,100.2487,100.2577,1900.0
2015-03-23 11:35:00,110.37,110.42,110.37,110.41,2000.0,100.2396,100.285,100.2396,100.2759,2000.0
2015-03-23 11:40:00,110.41,110.43,110.32,110.32,2600.0,100.2759,100.2941,100.1942,100.1942,2600.0
2015-03-23 11:45:00,110.3,110.35,110.3,110.34,800.0,100.176,100.2214,100.176,100.2123,800.0
2015-03-23 11:50:00,110.35,110.36,110.31,110.35,2800.0,100.2214,100.2305,100.1851,100.2214,2800.0
2015-03-23 11:55:00,110.37,110.39,110.35,110.39,1800.0,100.2396,100.2577,100.2214,100.2577,1800.0
2015-03-23 12:00:00,110.37,110.37,110.31,110.36,3300.0,100.2396,100.2396,100.1851,100.2305,3300.0
2015-03-23 12:05:00,110.36,110.39,110.35,110.37,1600.0,100.2305,100.2577,100.2214,100.2396,1600.0
2015-03-23 12:10:00,110.38,110.38,110.32,110.34,11000.0,100.2487,100.2487,100.1942,100.2123,11000.0
2015-03-23 12:15:00,110.32,110.33,110.28,110.29,2400.0,100.1942,100.2032,100.1578,100.1669,2400.0
2015-03-23 12:20:00,110.3,110.33,110.28,110.33,2100.0,100.176,100.2032,100.1578,100.2032,2100.0
2015-03-23 12:25:00,110.31,110.32,110.29,110.31,2000.0,100.1851,100.1942,100.1669,100.1851,2000.0
2015-03-23 12:30:00,110.33,110.39,110.32,110.39,1000.0,100.2032,100.2577,100.1942,100.2577,1000.0
2015-03-23 12:35:00,110.42,110.42,110.39,110.39,3200.0,100.285,100.285,100.2577,100.2577,3200.0
2015-03-23 12:40:00,110.4,110.42,110.39,110.4,1400.0,100.2668,100.285,100.2577,100.2668,1400.0
2015-03-23 12:45:00,110.4,110.41,110.36,110.38,2000.0,100.2668,100.2759,100.2305,100.2487,2000.0
2015-03-23 12:50:00,110.37,110.39,110.32,110.33,7200.0,100.2396,100.2577,100.1942,100.2032,7200.0
2015-03-23 12:55:00,110.34,110.34,110.3,110.32,2100.0,100.2123,100.2123,100.176,100.1942,2100.0
2015-03-23 13:00:00,110.33,110.33,110.31,110.33,900.0,100.2032,100.2032,100.1851,100.2032,900.0
2015-03-23 13:05:00,110.31,110.32,110.3,110.31,1000.0,100.1851,100.1942,100.176,100.1851,1000.0
2015-03-23 13:10:00,110.32,110.33,110.31,110.31,12300.0,100.1942,100.2032,100.1851,100.1851,12300.0
2015-03-23 13:15:00,110.3,110.34,110.3,110.33,1600.0,100.176,100.2123,100.176,100.2032,1600.0
2015-03-23 13:20:00,110.35,110.35,110.32,110.34,4900.0,100.2214,100.2214,100.1942,100.2123,4900.0
2015-03-23 13:25:00,110.33,110.36,110.31,110.31,1200.0,100.2032,100.2305,100.1851,100.1851,1200.0
2015-03-23 13:30:00,110.3,110.3,110.27,110.28,15500.0,100.176,100.176,100.1487,100.1578,15500.0
2015-03-23 13:35:00,110.3,110.35,110.3,110.35,1000.0,100.176,100.2214,100.176,100.2214,1000.0
2015-03-23 13:40:00,110.35,110.38,110.33,110.38,6700.0,100.2214,100.2487,100.2032,100.2487,6700.0
2015-03-23 13:45:00,110.38,110.38,110.32,110.32,6500.0,100.2487,100.2487,100.1942,100.1942,6500.0
2015-03-23 13:50:00,110.32,110.32,110.28,110.29,4600.0,100.1942,100.1942,100.1578,100.1669,4600.0
2015-03-23 13:55:00,110.3,110.35,110.29,110.34,9400.0,100.176,100.2214,100.1669,100.2123,9400.0
2015-03-23 14:00:00,110.31,110.38,110.3,110.36,15900.0,100.1851,100.2487,100.176,100.2305,15900.0
2015-03-23 14:05:00,110.38,110.43,110.37,110.43,12700.0,100.2487,100.2941,100.2396,100.2941,12700.0
2015-03-23 14:10:00,110.42,110.47,110.42,110.47,11000.0,100.285,100.3304,100.285,100.3304,11000.0
2015-03-23 14:15:00,110.47,110.5,110.46,110.46,2500.0,100.3304,100.3576,100.3213,100.3213,2500.0
2015-03-23 14:20:00,110.47,110.47,110.44,110.45,4600.0,100.3304,100.3304,100.3031,100.3122,4600.0
2015-03-23 14:25:00,110.47,110.5,110.46,110.46,2800.0,100.3304,100.3576,100.3213,100.3213,2800.0
2015-03-23 14:30:00,110.48,110.48,110.42,110.42,3500.0,100.3395,100.3395,100.285,100.285,3500.0
2015-03-23 14:35:00,110.44,110.45,110.42,110.45,1600.0,100.3031,100.3122,100.285,100.3122,1600.0
2015-03-23 14:40:00,110.44,110.48,110.44,110.48,3500.0,100.3031,100.3395,100.3031,100.3395,3500.0
2015-03-23 14:45:00,110.46,110.46,110.37,110.37,3300.0,100.3213,100.3213,100.2396,100.2396,3300.0
2015-03-23 14:50:00,110.34,110.38,110.34,110.37,2800.0,100.2123,100.2487,100.2123,100.2396,2800.0
2015-03-23 14:55:00,110.37,110.39,110.35,110.39,4300.0,100.2396,100.2577,100.2214,100.2577,4300.0
2015-03-23 15:00:00,110.39,110.41,110.37,110.4,1700.0,100.2577,100.2759,100.2396,100.2668,1700.0
2015-03-23 15:05:00,110.39,110.4,110.32,110.36,2000.0,100.2577,100.2668,100.1942,100.2305,2000.0
2015-03-23 15:10:00,110.36,110.36,110.29,110.3,3300.0,100.2305,100.2305,100.1669,100.176,3300.0
2015-03-23 15:15:00,110.31,110.31,110.25,110.28,7300.0,100.1851,100.1851,100.1306,100.1578,7300.0
2015-03-23 15:20:00,110.29,110.33,110.28,110.31,4000.0,100.1669,100.2032,100.1578,100.1851,4000.0
2015-03-23 15:25:00,110.3,110.31,110.24,110.26,9900.0,100.176,100.1851,100.1215,100.1397,9900.0
2015-03-23 15:30:00,110.26,110.3,110.25,110.3,5700.0,100.1397,100.176,100.1306,100.176,5700.0
2015-03-23 15:35:00,110.29,110.3,110.26,110.3,6100.0,100.1669,100.176,100.1397,100.176,6100.0
2015-03-23 15:40:00,110.3,110.3,110.23,110.23,3700.0,100.176,100.176,100.1124,100.1124,3700.0
2015-03-23 15:45:00,110.23,110.26,110.22,110.25,13800.0,100.1124,100.1397,100.1033,100.1306,13800.0
2015-03-23 15:50:00,110.24,110.24,110.17,110.17,3600.0,100.1215,100.1215,100.0579,100.0579,3600.0
2015-03-23 15:55:00,110.16,110.17,109.98,109.98,4700.0,100.0488,100.0579,99.8854,99.8854,4700.0
2015-03-24 09:30:00,109.99,110.01,109.88,109.95,28700.0,99.8944,99.9126,99.7945,99.8581,28700.0
2015-03-24 09:35:00,109.93,109.94,109.87,109.87,2200.0,99.84,99.849,99.7855,99.7855,2200.0
2015-03-24 09:40:00,109.83,109.87,109.77,109.87,1400.0,99.7491,99.7855,99.6946,99.7855,1400.0
2015-03-24 09:45:00,109.82,109.87,109.8,109.83,1500.0,99.7401,99.7855,99.7219,99.7491,1500.0
2015-03-24 09:50:00,109.97,110.04,109.96,110.02,1800.0,99.8763,99.9399,99.8672,99.9217,1800.0
2015-03-24 09:55:00,110.02,110.07,110.0,110.01,2900.0,99.9217,99.9671,99.9035,99.9126,2900.0
2015-03-24 10:00:00,110.05,110.16,110.05,110.16,3100.0,99.9489,100.0488,99.9489,100.0488,3100.0
2015-03-24 10:05:00,110.16,110.2,110.12,110.15,1900.0,100.0488,100.0852,100.0125,100.0398,1900.0
2015-03-24 10:10:00,110.13,110.17,110.1,110.17,3600.0,100.0216,100.0579,99.9944,100.0579,3600.0
2015-03-24 10:15:00,110.18,110.23,110.14,110.17,1200.0,100.067,100.1124,100.0307,100.0579,1200.0
2015-03-24 10:20:00,110.17,110.19,110.08,110.09,1500.0,100.0579,100.0761,99.9762,99.9853,1500.0
2015-03-24 10:25:00,110.08,110.12,110.07,110.12,1800.0,99.9762,100.0125,99.9671,100.0125,1800.0
2015-03-24 10:30:00,110.14,110.17,110.14,110.16,900.0,100.0307,100.0579,100.0307,100.0488,900.0
2015-03-24 10:35:00,110.13,110.15,110.13,110.14,1700.0,100.0216,100.0398,100.0216,100.0307,1700.0
2015-03-24 10:40:00,110.17,110.21,110.11,110.12,1500.0,100.0579,100.0943,100.0034,100.0125,1500.0
2015-03-24 10:45:00,110.13,110.14,110.09,110.1,2000.0,100.0216,100.0307,99.9853,99.9944,2000.0
2015-03-24 10:50:00,110.11,110.2,110.11,110.19,2500.0,100.0034,100.0852,100.0034,100.0761,2500.0
2015-03-24 10:55:00,110.19,110.22,110.18,110.18,2100.0,100.0761,100.1033,100.067,100.067,2100.0
2015-03-24 11:00:00,110.14,110.2,110.12,110.17,900.0,100.0307,100.0852,100.0125,100.0579,900.0
2015-03-24 11:05:00,110.17,110.32,110.17,110.26,1300.0,100.0579,100.1942,100.0579,100.1397,1300.0
2015-03-24 11:10:00,110.29,110.3,110.27,110.28,1100.0,100.1669,100.176,100.1487,100.1578,1100.0
2015-03-24 11:15:00,110.29,110.3,110.27,110.3,700.0,100.1669,100.176,100.1487,100.176,700.0
2015-03-24 11:20:00,110.34,110.37,110.33,110.34,3300.0,100.2123,100.2396,100.2032,100.2123,3300.0
2015-03-24 11:25:00,110.35,110.35,110.29,110.31,1400.0,100.2214,100.2214,100.1669,100.1851,1400.0
2015-03-24 11:30:00,110.3,110.33,110.29,110.3,4000.0,100.176,100.2032,100.1669,100.176,4000.0
2015-03-24 11:35:00,110.29,110.31,110.26,110.27,1500.0,100.1669,100.1851,100.1397,100.1487,1500.0
2015-03-24 11:40:00,110.27,110.27,110.23,110.25,1600.0,100.1487,100.1487,100.1124,100.1306,1600.0
2015-03-24 11:45:00,110.23,110.28,110.23,110.26,41000.0,100.1124,100.1578,100.1124,100.1397,41000.0
2015-03-24 11:50:00,110.26,110.31,110.26,110.3,300.0,100.1397,100.1851,100.1397,100.176,300.0
2015-03-24 11:55:00,110.32,110.32,110.31,110.32,600.0,100.1942,100.1942,100.1851,100.1942,600.0
2015-03-24 12:00:00,110.24,110.29,110.24,110.27,800.0,100.1215,100.1669,100.1215,100.1487,800.0
2015-03-24 12:05:00,110.26,110.26,110.25,110.25,200.0,100.1397,100.1397,100.1306,100.1306,200.0
2015-03-24 12:10:00,110.25,110.3,110.25,110.3,800.0,100.1306,100.176,100.1306,100.176,800.0
2015-03-24 12:15:00,110.28,110.28,110.24,110.25,1700.0,100.1578,100.1578,100.1215,100.1306,1700.0
2015-03-24 12:20:00,110.25,110.25,110.18,110.18,3800.0,100.1306,100.1306,100.067,100.067,3800.0
2015-03-24 12:25:00,110.19,110.22,110.17,110.17,1300.0,100.0761,100.1033,100.0579,100.0579,1300.0
2015-03-24 12:30:00,110.13,110.14,110.05,110.05,3100.0,100.0216,100.0307,99.9489,99.9489,3100.0
2015-03-24 12:35:00,110.0,110.01,109.98,110.0,700.0,99.9035,99.9126,99.8854,99.9035,700.0
2015-03-24 12:40:00,110.02,110.06,110.01,110.04,2300.0,99.9217,99.958,99.9126,99.9399,2300.0
2015-03-24 12:45:00,110.04,110.08,110.0,110.0,2400.0,99.9399,99.9762,99.9035,99.9035,2400.0
2015-03-24 12:50:00,109.98,110.0,109.98,109.99,2700.0,99.8854,99.9035,99.8854,99.8944,2700.0
2015-03-24 12:55:00,109.98,110.03,109.98,109.99,2900.0,99.8854,99.9308,99.8854,99.8944,2900.0
2015-03-24 13:00:00,109.98,110.01,109.97,110.0,4400.0,99.8854,99.9126,99.8763,99.9035,4400.0
2015-03-24 13:05:00,110.0,110.02,110.0,110.0,2600.0,99.9035,99.9217,99.9035,99.9035,2600.0
2015-03-24 13:10:00,109.95,110.0,109.94,110.0,9000.0,99.8581,99.9035,99.849,99.9035,9000.0
2015-03-24 13:15:00,109.99,110.04,109.99,110.04,600.0,99.8944,99.9399,99.8944,99.9399,600.0
2015-03-24 13:20:00,110.0,110.0,109.95,109.95,2200.0,99.9035,99.9035,99.8581,99.8581,2200.0
2015-03-24 13:25:00,109.94,109.94,109.76,109.79,3800.0,99.849,99.849,99.6856,99.7128,3800.0
2015-03-24 13:30:00,109.78,109.8,109.72,109.74,13400.0,99.7037,99.7219,99.6492,99.6674,13400.0
2015-03-24 13:35:00,109.79,109.82,109.78,109.82,1600.0,99.7128,99.7401,99.7037,99.7401,1600.0
2015-03-24 13:40:00,109.8,109.87,109.8,109.87,8400.0,99.7219,99.7855,99.7219,99.7855,8400.0
2015-03-24 13:45:00,109.86,109.87,109.79,109.84,5100.0,99.7764,99.7855,99.7128,99.7582,5100.0
2015-03-24 13:50:00,109.84,109.9,109.81,109.89,10100.0,99.7582,99.8127,99.731,99.8036,10100.0
2015-03-24 13:55:00,109.89,109.93,109.88,109.91,8000.0,99.8036,99.84,99.7945,99.8218,8000.0
2015-03-24 14:00:00,109.9,109.9,109.81,109.83,9700.0,99.8127,99.8127,99.731,99.7491,9700.0
2015-03-24 14:05:00,109.83,109.86,109.77,109.85,5800.0,99.7491,99.7764,99.6946,99.7673,5800.0
2015-03-24 14:10:00,109.87,109.88,109.77,109.77,11600.0,99.7855,99.7945,99.6946,99.6946,11600.0
2015-03-24 14:15:00,109.78,109.78,109.66,109.66,10400.0,99.7037,99.7037,99.5947,99.5947,10400.0
2015-03-24 14:20:00,109.65,109.72,109.64,109.7,4000.0,99.5857,99.6492,99.5766,99.6311,4000.0
2015-03-24 14:25:00,109.73,109.73,109.67,109.73,10800.0,99.6583,99.6583,99.6038,99.6583,10800.0
2015-03-24 14:30:00,109.67,109.68,109.62,109.64,19400.0,99.6038,99.6129,99.5584,99.5766,19400.0
2015-03-24 14:35:00,109.7,109.71,109.7,109.71,48100.0,99.6311,99.6401,99.6311,99.6401,48100.0
2015-03-24 14:40:00,109.7,109.73,109.67,109.72,3500.0,99.6311,99.6583,99.6038,99.6492,3500.0
2015-03-24 14:45:00,109.77,109.81,109.72,109.77,5800.0,99.6946,99.731,99.6492,99.6946,5800.0
2015-03-24 14:50:00,109.77,109.78,109.7,109.73,2600.0,99.6946,99.7037,99.6311,99.6583,2600.0
2015-03-24 14:55:00,109.74,109.76,109.72,109.74,13200.0,99.6674,99.6856,99.6492,99.6674,13200.0
2015-03-24 15:00:00,109.74,109.81,109.72,109.78,3700.0,99.6674,99.731,99.6492,99.7037,3700.0
2015-03-24 15:05:00,109.79,109.89,109.78,109.86,4200.0,99.7128,99.8036,99.7037,99.7764,4200.0
2015-03-24 15:10:00,109.86,109.86,109.8,109.8,11400.0,99.7764,99.7764,99.7219,99.7219,11400.0
2015-03-24 15:15:00,109.8,109.85,109.8,109.84,3300.0,99.7219,99.7673,99.7219,99.7582,3300.0
2015-03-24 15:20:00,109.72,109.73,109.61,109.63,2500.0,99.6492,99.6583,99.5493,99.5675,2500.0
2015-03-24 15:25:00,109.64,109.68,109.61,109.61,11300.0,99.5766,99.6129,99.5493,99.5493,11300.0
2015-03-24 15:30:00,109.62,109.71,109.62,109.71,9900.0,99.5584,99.6401,99.5584,99.6401,9900.0
2015-03-24 15:35:00,109.72,109.73,109.67,109.69,13400.0,99.6492,99.6583,99.6038,99.622,13400.0
2015-03-24 15:40:00,109.69,109.73,109.62,109.62,10400.0,99.622,99.6583,99.5584,99.5584,10400.0
2015-03-24 15:45:00,109.61,109.69,109.58,109.59,17000.0,99.5493,99.622,99.5221,99.5312,17000.0
2015-03-24 15:50:00,109.58,109.61,109.55,109.58,11900.0,99.5221,99.5493,99.4948,99.5221,11900.0
2015-03-24 15:55:00,109.55,109.59,109.5,109.5,30300.0,99.4948,99.5312,99.4494,99.4494,30300.0
2015-03-25 09:30:00,109.26,109.33,109.2,109.25,11700.0,99.5388,99.6026,99.4842,99.5297,11700.0
2015-03-25 09:35:00,109.24,109.24,109.05,109.07,2900.0,99.5206,99.5206,99.3475,99.3657,2900.0
2015-03-25 09:40:00,109.04,109.08,109.0,109.05,1900.0,99.3384,99.3748,99.302,99.3475,1900.0
2015-03-25 09:45:00,108.95,108.95,108.77,108.77,2700.0,99.2564,99.2564,99.0924,99.0924,2700.0
2015-03-25 09:50:00,108.78,108.83,108.78,108.8,4100.0,99.1015,99.1471,99.1015,99.1198,4100.0
2015-03-25 09:55:00,108.79,108.81,108.76,108.8,2100.0,99.1106,99.1289,99.0833,99.1198,2100.0
2015-03-25 10:00:00,108.77,108.84,108.74,108.82,2600.0,99.0924,99.1562,99.0651,99.138,2600.0
2015-03-25 10:05:00,108.87,108.9,108.86,108.88,1300.0,99.1835,99.2109,99.1744,99.1926,1300.0
2015-03-25 10:10:00,108.87,108.91,108.87,108.9,1600.0,99.1835,99.22,99.1835,99.2109,1600.0
2015-03-25 10:15:00,108.89,108.93,108.89,108.91,800.0,99.2017,99.2382,99.2017,99.22,800.0
2015-03-25 10:20:00,108.91,109.03,108.9,109.03,2500.0,99.22,99.3293,99.2109,99.3293,2500.0
2015-03-25 10:25:00,109.03,109.03,108.97,108.97,3100.0,99.3293,99.3293,99.2746,99.2746,3100.0
2015-03-25 10:30:00,108.94,108.96,108.93,108.94,7900.0,99.2473,99.2655,99.2382,99.2473,7900.0
2015-03-25 10:35:00,108.94,108.94,108.83,108.84,1400.0,99.2473,99.2473,99.1471,99.1562,1400.0
2015-03-25 10:40:00,108.82,108.82,108.74,108.74,800.0,99.138,99.138,99.0651,99.0651,800.0
2015-03-25 10:45:00,108.78,108.78,108.7,108.74,2300.0,99.1015,99.1015,99.0287,99.0651,2300.0
2015-03-25 10:50:00,108.79,108.8,108.78,108.8,300.0,99.1106,99.1198,99.1015,99.1198,300.0
2015-03-25 10:55:00,108.79,108.88,108.79,108.88,1400.0,99.1106,99.1926,99.1106,99.1926,1400.0
2015-03-25 11:00:00,108.9,108.92,108.85,108.92,2200.0,99.2109,99.2291,99.1653,99.2291,2200.0
2015-03-25 11:05:00,108.9,108.91,108.8,108.8,900.0,99.2109,99.22,99.1198,99.1198,900.0
2015-03-25 11:10:00,108.81,108.81,108.73,108.75,1600.0,99.1289,99.1289,99.056,99.0742,1600.0
2015-03-25 11:15:00,108.7,108.72,108.6,108.61,4000.0,99.0287,99.0469,98.9376,98.9467,4000.0
2015-03-25 11:20:00,108.56,108.56,108.53,108.55,2300.0,98.9011,98.9011,98.8738,98.892,2300.0
2015-03-25 11:25:00,108.56,108.64,108.55,108.56,2600.0,98.9011,98.974,98.892,98.9011,2600.0
2015-03-25 11:30:00,108.56,108.57,108.27,108.27,6100.0,98.9011,98.9102,98.6369,98.6369,6100.0
2015-03-25 11:35:00,108.26,108.34,108.11,108.11,3100.0,98.6278,98.7007,98.4911,98.4911,3100.0
2015-03-25 11:40:00,108.1,108.1,107.95,108.0,3900.0,98.482,98.482,98.3454,98.3909,3900.0
2015-03-25 11:45:00,108.0,108.07,108.0,108.05,1500.0,98.3909,98.4547,98.3909,98.4365,1500.0
2015-03-25 11:50:00,108.06,108.1,108.06,108.06,11500.0,98.4456,98.482,98.4456,98.4456,11500.0
2015-03-25 11:55:00,108.06,108.09,107.96,108.09,3400.0,98.4456,98.4729,98.3545,98.4729,3400.0
2015-03-25 12:00:00,108.08,108.1,107.98,107.98,1900.0,98.4638,98.482,98.3727,98.3727,1900.0
2015-03-25 12:05:00,108.04,108.07,108.0,108.0,700.0,98.4274,98.4547,98.3909,98.3909,700.0
2015-03-25 12:10:00,107.98,108.05,107.98,108.05,3100.0,98.3727,98.4365,98.3727,98.4365,3100.0
2015-03-25 12:15:00,108.06,108.07,107.99,108.0,3100.0,98.4456,98.4547,98.3818,98.3909,3100.0
2015-03-25 12:20:00,107.97,107.98,107.77,107.77,3200.0,98.3636,98.3727,98.1814,98.1814,3200.0
2015-03-25 12:25:00,107.83,107.89,107.83,107.88,10000.0,98.2361,98.2907,98.2361,98.2816,10000.0
2015-03-25 12:30:00,107.88,107.89,107.76,107.76,2500.0,98.2816,98.2907,98.1723,98.1723,2500.0
2015-03-25 12:35:00,107.79,107.82,107.74,107.81,4500.0,98.1996,98.227,98.1541,98.2178,4500.0
2015-03-25 12:40:00,107.81,107.81,107.63,107.63,1900.0,98.2178,98.2178,98.0539,98.0539,1900.0
2015-03-25 12:45:00,107.65,107.71,107.65,107.7,9200.0,98.0721,98.1267,98.0721,98.1176,9200.0
2015-03-25 12:50:00,107.7,107.76,107.69,107.76,2100.0,98.1176,98.1723,98.1085,98.1723,2100.0
2015-03-25 12:55:00,107.78,107.87,107.78,107.86,900.0,98.1905,98.2725,98.1905,98.2634,900.0
2015-03-25 13:00:00,107.84,107.89,107.83,107.89,1700.0,98.2452,98.2907,98.2361,98.2907,1700.0
2015-03-25 13:05:00,107.81,107.83,107.8,107.81,2200.0,98.2178,98.2361,98.2087,98.2178,2200.0
2015-03-25 13:10:00,107.81,107.81,107.63,107.7,21500.0,98.2178,98.2178,98.0539,98.1176,21500.0
2015-03-25 13:15:00,107.69,107.69,107.59,107.66,3500.0,98.1085,98.1085,98.0174,98.0812,3500.0
2015-03-25 13:20:00,107.65,107.65,107.58,107.62,1800.0,98.0721,98.0721,98.0083,98.0447,1800.0
2015-03-25 13:25:00,107.66,107.78,107.65,107.77,14400.0,98.0812,98.1905,98.0721,98.1814,14400.0
2015-03-25 13:30:00,107.75,107.76,107.71,107.72,4200.0,98.1632,98.1723,98.1267,98.1358,4200.0
2015-03-25 13:35:00,107.65,107.75,107.64,107.75,2200.0,98.0721,98.1632,98.063,98.1632,2200.0
2015-03-25 13:40:00,107.77,107.88,107.77,107.88,9800.0,98.1814,98.2816,98.1814,98.2816,9800.0
2015-03-25 13:45:00,107.86,107.88,107.84,107.87,6900.0,98.2634,98.2816,98.2452,98.2725,6900.0
2015-03-25 13:50:00,107.9,107.93,107.87,107.87,4500.0,98.2998,98.3272,98.2725,98.2725,4500.0
2015-03-25 13:55:00,107.86,107.86,107.78,107.79,8300.0,98.2634,98.2634,98.1905,98.1996,8300.0
2015-03-25 14:00:00,107.78,107.87,107.74,107.86,19900.0,98.1905,98.2725,98.1541,98.2634,19900.0
2015-03-25 14:05:00,107.85,107.85,107.69,107.69,14600.0,98.2543,98.2543,98.1085,98.1085,14600.0
2015-03-25 14:10:00,107.71,107.75,107.68,107.7,6300.0,98.1267,98.1632,98.0994,98.1176,6300.0
2015-03-25 14:15:00,107.69,107.82,107.67,107.79,22300.0,98.1085,98.227,98.0903,98.1996,22300.0
2015-03-25 14:20:00,107.81,107.88,107.77,107.87,12700.0,98.2178,98.2816,98.1814,98.2725,12700.0
2015-03-25 14:25:00,107.87,107.92,107.84,107.92,2400.0,98.2725,98.3181,98.2452,98.3181,2400.0
2015-03-25 14:30:00,107.92,107.92,107.79,107.83,6800.0,98.3181,98.3181,98.1996,98.2361,6800.0
2015-03-25 14:35:00,107.82,107.83,107.74,107.74,5100.0,98.227,98.2361,98.1541,98.1541,5100.0
2015-03-25 14:40:00,107.73,107.73,107.69,107.72,5200.0,98.145,98.145,98.1085,98.1358,5200.0
2015-03-25 14:45:00,107.71,107.73,107.65,107.73,11600.0,98.1267,98.145,98.0721,98.145,11600.0
2015-03-25 14:50:00,107.74,107.82,107.73,107.81,4800.0,98.1541,98.227,98.145,98.2178,4800.0
2015-03-25 14:55:00,107.81,107.83,107.69,107.69,5200.0,98.2178,98.2361,98.1085,98.1085,5200.0
2015-03-25 15:00:00,107.69,107.69,107.58,107.6,6100.0,98.1085,98.1085,98.0083,98.0265,6100.0
2015-03-25 15:05:00,107.55,107.6,107.51,107.52,4100.0,97.981,98.0265,97.9445,97.9536,4100.0
2015-03-25 15:10:00,107.49,107.62,107.48,107.62,6000.0,97.9263,98.0447,97.9172,98.0447,6000.0
2015-03-25 15:15:00,107.61,107.61,107.54,107.55,4100.0,98.0356,98.0356,97.9719,97.981,4100.0
2015-03-25 15:20:00,107.55,107.56,107.44,107.5,41100.0,97.981,97.9901,97.8808,97.9354,41100.0
2015-03-25 15:25:00,107.5,107.5,107.37,107.39,32100.0,97.9354,97.9354,97.817,97.8352,32100.0
2015-03-25 15:30:00,107.4,107.45,107.32,107.39,10700.0,97.8443,97.8899,97.7714,97.8352,10700.0
2015-03-25 15:35:00,107.37,107.45,107.35,107.4,8900.0,97.817,97.8899,97.7988,97.8443,8900.0
2015-03-25 15:40:00,107.41,107.42,107.33,107.41,5300.0,97.8534,97.8625,97.7805,97.8534,5300.0
2015-03-25 15:45:00,107.38,107.39,107.2,107.25,6900.0,97.8261,97.8352,97.6621,97.7077,6900.0
2015-03-25 15:50:00,107.25,107.26,107.15,107.17,8300.0,97.7077,97.7168,97.6166,97.6348,8300.0
2015-03-25 15:55:00,107.18,107.27,107.17,107.17,14600.0,97.6439,97.7259,97.6348,97.6348,14600.0
2015-03-26 09:30:00,106.54,106.6,106.36,106.41,44300.0,97.0608,97.1155,96.8969,96.9424,44300.0
2015-03-26 09:35:00,106.46,106.63,106.45,106.49,2400.0,96.988,97.1428,96.9788,97.0153,2400.0
2015-03-26 09:40:00,106.58,106.75,106.58,106.74,2000.0,97.0973,97.2522,97.0973,97.243,2000.0
2015-03-26 09:45:00,106.73,106.99,106.71,106.99,2700.0,97.2339,97.4708,97.2157,97.4708,2700.0
2015-03-26 09:50:00,106.96,107.06,106.95,106.96,5000.0,97.4435,97.5346,97.4344,97.4435,5000.0
2015-03-26 09:55:00,106.88,106.88,106.56,106.56,1700.0,97.3706,97.3706,97.0791,97.0791,1700.0
2015-03-26 10:00:00,106.62,106.69,106.59,106.69,1600.0,97.1337,97.1975,97.1064,97.1975,1600.0
2015-03-26 10:05:00,106.64,106.65,106.48,106.5,9000.0,97.1519,97.161,97.0062,97.0244,9000.0
2015-03-26 10:10:00,106.48,106.56,106.4,106.48,2500.0,97.0062,97.0791,96.9333,97.0062,2500.0
2015-03-26 10:15:00,106.47,106.47,106.36,106.45,3600.0,96.9971,96.9971,96.8969,96.9788,3600.0
2015-03-26 10:20:00,106.5,106.62,106.5,106.54,2200.0,97.0244,97.1337,97.0244,97.0608,2200.0
2015-03-26 10:25:00,106.57,106.69,106.57,106.65,4000.0,97.0882,97.1975,97.0882,97.161,4000.0
2015-03-26 10:30:00,106.65,106.72,106.56,106.67,7900.0,97.161,97.2248,97.0791,97.1793,7900.0
2015-03-26 10:35:00,106.69,106.89,106.69,106.82,8700.0,97.1975,97.3797,97.1975,97.3159,8700.0
2015-03-26 10:40:00,106.83,106.94,106.78,106.93,3500.0,97.325,97.4252,97.2795,97.4161,3500.0
2015-03-26 10:45:00,106.97,106.98,106.78,106.86,7300.0,97.4526,97.4617,97.2795,97.3524,7300.0
2015-03-26 10:50:00,106.88,106.94,106.76,106.82,5600.0,97.3706,97.4252,97.2613,97.3159,5600.0
2015-03-26 10:55:00,106.79,106.92,106.79,106.91,2600.0,97.2886,97.407,97.2886,97.3979,2600.0
2015-03-26 11:00:00,106.92,106.95,106.78,106.82,9700.0,97.407,97.4344,97.2795,97.3159,9700.0
2015-03-26 11:05:00,106.82,106.91,106.82,106.89,1300.0,97.3159,97.3979,97.3159,97.3797,1300.0
2015-03-26 11:10:00,106.89,106.89,106.69,106.69,1600.0,97.3797,97.3797,97.1975,97.1975,1600.0
2015-03-26 11:15:00,106.71,106.83,106.68,106.68,2800.0,97.2157,97.325,97.1884,97.1884,2800.0
2015-03-26 11:20:00,106.68,106.77,106.65,106.76,1800.0,97.1884,97.2704,97.161,97.2613,1800.0
2015-03-26 11:25:00,106.75,106.85,106.73,106.82,1000.0,97.2522,97.3433,97.2339,97.3159,1000.0
2015-03-26 11:30:00,106.76,106.95,106.76,106.94,2400.0,97.2613,97.4344,97.2613,97.4252,2400.0
2015-03-26 11:35:00,106.96,106.98,106.9,106.98,3800.0,97.4435,97.4617,97.3888,97.4617,3800.0
2015-03-26 11:40:00,107.0,107.12,107.0,107.06,16000.0,97.4799,97.5892,97.4799,97.5346,16000.0
2015-03-26 11:45:00,107.08,107.09,107.01,107.05,3300.0,97.5528,97.5619,97.489,97.5255,3300.0
2015-03-26 11:50:00,107.06,107.09,107.01,107.07,4400.0,97.5346,97.5619,97.489,97.5437,4400.0
2015-03-26 11:55:00,107.08,107.17,107.08,107.16,1200.0,97.5528,97.6348,97.5528,97.6257,1200.0
2015-03-26 12:00:00,107.18,107.25,107.16,107.17,1300.0,97.6439,97.7077,97.6257,97.6348,1300.0
2015-03-26 12:05:00,107.17,107.19,107.09,107.1,5500.0,97.6348,97.653,97.5619,97.571,5500.0
2015-03-26 12:10:00,107.12,107.16,107.11,107.14,1800.0,97.5892,97.6257,97.5801,97.6075,1800.0
2015-03-26 12:15:00,107.21,107.21,107.12,107.16,2200.0,97.6712,97.6712,97.5892,97.6257,2200.0
2015-03-26 12:20:00,107.17,107.17,106.99,107.01,2600.0,97.6348,97.6348,97.4708,97.489,2600.0
2015-03-26 12:25:00,107.05,107.06,107.02,107.03,2200.0,97.5255,97.5346,97.4981,97.5072,2200.0
2015-03-26 12:30:00,107.03,107.03,107.0,107.0,3300.0,97.5072,97.5072,97.4799,97.4799,3300.0
2015-03-26 12:35:00,107.04,107.06,107.04,107.04,500.0,97.5163,97.5346,97.5163,97.5163,500.0
2015-03-26 12:40:00,107.03,107.04,106.93,106.94,2100.0,97.5072,97.5163,97.4161,97.4252,2100.0
2015-03-26 12:45:00,106.95,107.05,106.95,107.05,500.0,97.4344,97.5255,97.4344,97.5255,500.0
2015-03-26 12:50:00,107.09,107.26,107.09,107.26,2700.0,97.5619,97.7168,97.5619,97.7168,2700.0
2015-03-26 12:55:00,107.26,107.26,107.19,107.24,400.0,97.7168,97.7168,97.653,97.6986,400.0
2015-03-26 13:00:00,107.2,107.23,107.16,107.16,2200.0,97.6621,97.6894,97.6257,97.6257,2200.0
2015-03-26 13:05:00,107.17,107.2,107.11,107.16,1900.0,97.6348,97.6621,97.5801,97.6257,1900.0
2015-03-26 13:10:00,107.22,107.22,106.99,107.02,3500.0,97.6803,97.6803,97.4708,97.4981,3500.0
2015-03-26 13:15:00,107.02,107.02,106.96,107.02,4900.0,97.4981,97.4981,97.4435,97.4981,4900.0
2015-03-26 13:20:00,107.04,107.07,106.95,107.01,4500.0,97.5163,97.5437,97.4344,97.489,4500.0
2015-03-26 13:25:00,107.02,107.07,107.01,107.07,9700.0,97.4981,97.5437,97.489,97.5437,9700.0
2015-03-26 13:30:00,107.13,107.24,107.11,107.2,6600.0,97.5983,97.6986,97.5801,97.6621,6600.0
2015-03-26 13:35:00,107.19,107.25,107.18,107.25,16800.0,97.653,97.7077,97.6439,97.7077,16800.0
2015-03-26 13:40:00,107.3,107.46,107.3,107.44,15800.0,97.7532,97.899,97.7532,97.8808,15800.0
2015-03-26 13:45:00,107.48,107.48,107.4,107.44,10900.0,97.9172,97.9172,97.8443,97.8808,10900.0
2015-03-26 13:50:00,107.45,107.52,107.42,107.51,15300.0,97.8899,97.9536,97.8625,97.9445,15300.0
2015-03-26 13:55:00,107.52,107.53,107.44,107.45,2000.0,97.9536,97.9628,97.8808,97.8899,2000.0
2015-03-26 14:00:00,107.47,107.47,107.42,107.42,2100.0,97.9081,97.9081,97.8625,97.8625,2100.0
2015-03-26 14:05:00,107.42,107.42,107.29,107.31,8300.0,97.8625,97.8625,97.7441,97.7623,8300.0
2015-03-26 14:10:00,107.31,107.34,107.16,107.16,14400.0,97.7623,97.7897,97.6257,97.6257,14400.0
2015-03-26 14:15:00,107.16,107.31,107.16,107.31,10400.0,97.6257,97.7623,97.6257,97.7623,10400.0
2015-03-26 14:20:00,107.36,107.36,107.23,107.26,39800.0,97.8079,97.8079,97.6894,97.7168,39800.0
2015-03-26 14:25:00,107.26,107.28,107.17,107.17,17700.0,97.7168,97.735,97.6348,97.6348,17700.0
2015-03-26 14:30:00,107.14,107.24,107.14,107.23,5000.0,97.6075,97.6986,97.6075,97.6894,5000.0
2015-03-26 14:35:00,107.23,107.31,107.21,107.25,7000.0,97.6894,97.7623,97.6712,97.7077,7000.0
2015-03-26 14:40:00,107.24,107.35,107.22,107.3,7800.0,97.6986,97.7988,97.6803,97.7532,7800.0
2015-03-26 14:45:00,107.31,107.31,107.15,107.15,14700.0,97.7623,97.7623,97.6166,97.6166,14700.0
2015-03-26 14:50:00,107.17,107.2,107.07,107.2,9400.0,97.6348,97.6621,97.5437,97.6621,9400.0
2015-03-26 14:55:00,107.2,107.23,107.04,107.04,21700.0,97.6621,97.6894,97.5163,97.5163,21700.0
2015-03-26 15:00:00,107.05,107.09,107.0,107.05,16200.0,97.5255,97.5619,97.4799,97.5255,16200.0
2015-03-26 15:05:00,107.04,107.12,106.98,107.1,14300.0,97.5163,97.5892,97.4617,97.571,14300.0
2015-03-26 15:10:00,107.1,107.11,106.98,106.98,9400.0,97.571,97.5801,97.4617,97.4617,9400.0
2015-03-26 15:15:00,107.0,107.07,106.98,107.0,7000.0,97.4799,97.5437,97.4617,97.4799,7000.0
2015-03-26 15:20:00,107.01,107.06,106.97,106.99,27600.0,97.489,97.5346,97.4526,97.4708,27600.0
2015-03-26 15:25:00,107.0,107.12,107.0,107.07,10400.0,97.4799,97.5892,97.4799,97.5437,10400.0
2015-03-26 15:30:00,107.05,107.21,107.01,107.2,14500.0,97.5255,97.6712,97.489,97.6621,14500.0
2015-03-26 15:35:00,107.21,107.31,107.12,107.12,8700.0,97.6712,97.7623,97.5892,97.5892,8700.0
2015-03-26 15:40:00,107.11,107.11,107.0,107.06,11200.0,97.5801,97.5801,97.4799,97.5346,11200.0
2015-03-26 15:45:00,107.05,107.14,107.04,107.12,10500.0,97.5255,97.6075,97.5163,97.5892,10500.0
2015-03-26 15:50:00,107.12,107.14,107.04,107.05,10000.0,97.5892,97.6075,97.5163,97.5255,10000.0
2015-03-26 15:55:00,107.05,107.06,106.96,106.99,13100.0,97.5255,97.5346,97.4435,97.4708,13100.0
2015-03-27 09:30:00,107.0,107.2,107.0,107.2,11600.0,97.4799,97.6621,97.4799,97.6621,11600.0
2015-03-27 09:35:00,107.2,107.38,107.2,107.26,7100.0,97.6621,97.8261,97.6621,97.7168,7100.0
2015-03-27 09:40:00,107.23,107.27,107.21,107.25,2500.0,97.6894,97.7259,97.6712,97.7077,2500.0
2015-03-27 09:45:00,107.22,107.35,107.15,107.34,2100.0,97.6803,97.7988,97.6166,97.7897,2100.0
2015-03-27 09:50:00,107.33,107.34,107.25,107.32,3300.0,97.7805,97.7897,97.7077,97.7714,3300.0
2015-03-27 09:55:00,107.31,107.31,107.24,107.28,23800.0,97.7623,97.7623,97.6986,97.735,23800.0
2015-03-27 10:00:00,107.28,107.39,107.28,107.39,800.0,97.735,97.8352,97.735,97.8352,800.0
2015-03-27 10:05:00,107.43,107.43,107.26,107.26,800.0,97.8717,97.8717,97.7168,97.7168,800.0
2015-03-27 10:10:00,107.26,107.28,106.95,107.04,8900.0,97.7168,97.735,97.4344,97.5163,8900.0
2015-03-27 10:15:00,107.04,107.04,106.88,106.97,6600.0,97.5163,97.5163,97.3706,97.4526,6600.0
2015-03-27 10:20:00,107.02,107.15,107.02,107.15,1600.0,97.4981,97.6166,97.4981,97.6166,1600.0
2015-03-27 10:25:00,107.14,107.16,107.11,107.16,4700.0,97.6075,97.6257,97.5801,97.6257,4700.0
2015-03-27 10:30:00,107.11,107.11,107.0,107.0,500.0,97.5801,97.5801,97.4799,97.4799,500.0
2015-03-27 10:35:00,106.93,107.22,106.93,107.22,600.0,97.4161,97.6803,97.4161,97.6803,600.0
2015-03-27 10:40:00,107.25,107.27,107.25,107.27,700.0,97.7077,97.7259,97.7077,97.7259,700.0
2015-03-27 10:45:00,107.25,107.25,107.18,107.2,1400.0,97.7077,97.7077,97.6439,97.6621,1400.0
2015-03-27 10:50:00,107.23,107.34,107.23,107.27,1800.0,97.6894,97.7897,97.6894,97.7259,1800.0
2015-03-27 10:55:00,107.31,107.41,107.3,107.41,2100.0,97.7623,97.8534,97.7532,97.8534,2100.0
2015-03-27 11:00:00,107.4,107.4,107.33,107.35,163600.0,97.8443,97.8443,97.7805,97.7988,163600.0
2015-03-27 11:05:00,107.31,107.38,107.31,107.36,10500.0,97.7623,97.8261,97.7623,97.8079,10500.0
2015-03-27 11:10:00,107.35,107.4,107.28,107.4,3100.0,97.7988,97.8443,97.735,97.8443,3100.0
2015-03-27 11:15:00,107.42,107.43,107.32,107.34,7300.0,97.8625,97.8717,97.7714,97.7897,7300.0
2015-03-27 11:20:00,107.32,107.38,107.32,107.35,8100.0,97.7714,97.8261,97.7714,97.7988,8100.0
2015-03-27 11:25:00,107.34,107.34,107.19,107.19,2200.0,97.7897,97.7897,97.653,97.653,2200.0
2015-03-27 11:30:00,107.27,107.31,107.25,107.26,10600.0,97.7259,97.7623,97.7077,97.7168,10600.0
2015-03-27 11:35:00,107.25,107.27,107.19,107.27,3100.0,97.7077,97.7259,97.653,97.7259,3100.0
2015-03-27 11:40:00,107.25,107.28,107.23,107.27,1400.0,97.7077,97.735,97.6894,97.7259,1400.0
2015-03-27 11:45:00,107.26,107.3,107.23,107.3,2700.0,97.7168,97.7532,97.6894,97.7532,2700.0
2015-03-27 11:50:00,107.27,107.3,107.14,107.16,8500.0,97.7259,97.7532,97.6075,97.6257,8500.0
2015-03-27 11:55:00,107.06,107.17,107.06,107.17,5400.0,97.5346,97.6348,97.5346,97.6348,5400.0
2015-03-27 12:00:00,107.21,107.21,107.13,107.14,4900.0,97.6712,97.6712,97.5983,97.6075,4900.0
2015-03-27 12:05:00,107.16,107.21,107.16,107.2,4400.0,97.6257,97.6712,97.6257,97.6621,4400.0
2015-03-27 12:10:00,107.2,107.2,107.13,107.2,2900.0,97.6621,97.6621,97.5983,97.6621,2900.0
2015-03-27 12:15:00,107.2,107.2,107.14,107.14,2400.0,97.6621,97.6621,97.6075,97.6075,2400.0
2015-03-27 12:20:00,107.15,107.21,107.14,107.19,7100.0,97.6166,97.6712,97.6075,97.653,7100.0
2015-03-27 12:25:00,107.2,107.25,107.09,107.14,4400.0,97.6621,97.7077,97.5619,97.6075,4400.0
2015-03-27 12:30:00,107.13,107.26,107.13,107.26,17700.0,97.5983,97.7168,97.5983,97.7168,17700.0
2015-03-27 12:35:00,107.2,107.25,107.16,107.2,1600.0,97.6621,97.7077,97.6257,97.6621,1600.0
2015-03-27 12:40:00,107.21,107.29,107.2,107.26,5200.0,97.6712,97.7441,97.6621,97.7168,5200.0
2015-03-27 12:45:00,107.2,107.2,107.12,107.17,4300.0,97.6621,97.6621,97.5892,97.6348,4300.0
2015-03-27 12:50:00,107.18,107.24,107.18,107.23,3600.0,97.6439,97.6986,97.6439,97.6894,3600.0
2015-03-27 12:55:00,107.24,107.3,107.23,107.3,3500.0,97.6986,97.7532,97.6894,97.7532,3500.0
2015-03-27 13:00:00,107.31,107.31,107.25,107.29,10200.0,97.7623,97.7623,97.7077,97.7441,10200.0
2015-03-27 13:05:00,107.3,107.3,107.22,107.24,1700.0,97.7532,97.7532,97.6803,97.6986,1700.0
2015-03-27 13:10:00,107.26,107.26,107.21,107.23,2600.0,97.7168,97.7168,97.6712,97.6894,2600.0
2015-03-27 13:15:00,107.24,107.25,107.15,107.19,4900.0,97.6986,97.7077,97.6166,97.653,4900.0
2015-03-27 13:20:00,107.22,107.23,107.19,107.23,3900.0,97.6803,97.6894,97.653,97.6894,3900.0
2015-03-27 13:25:00,107.23,107.27,107.22,107.23,5000.0,97.6894,97.7259,97.6803,97.6894,5000.0
2015-03-27 13:30:00,107.22,107.29,107.22,107.29,3500.0,97.6803,97.7441,97.6803,97.7441,3500.0
2015-03-27 13:35:00,107.27,107.29,107.24,107.24,2700.0,97.7259,97.7441,97.6986,97.6986,2700.0
2015-03-27 13:40:00,107.25,107.27,107.21,107.22,4600.0,97.7077,97.7259,97.6712,97.6803,4600.0
2015-03-27 13:45:00,107.22,107.24,107.14,107.19,4500.0,97.6803,97.6986,97.6075,97.653,4500.0
2015-03-27 13:50:00,107.18,107.27,107.18,107.25,5300.0,97.6439,97.7259,97.6439,97.7077,5300.0
2015-03-27 13:55:00,107.26,107.34,107.26,107.26,36900.0,97.7168,97.7897,97.7168,97.7168,36900.0
2015-03-27 14:00:00,107.27,107.34,107.25,107.3,8800.0,97.7259,97.7897,97.7077,97.7532,8800.0
2015-03-27 14:05:00,107.3,107.3,107.23,107.29,27700.0,97.7532,97.7532,97.6894,97.7441,27700.0
2015-03-27 14:10:00,107.29,107.33,107.24,107.24,12000.0,97.7441,97.7805,97.6986,97.6986,12000.0
2015-03-27 14:15:00,107.25,107.27,107.21,107.25,7900.0,97.7077,97.7259,97.6712,97.7077,7900.0
2015-03-27 14:20:00,107.22,107.27,107.22,107.27,4400.0,97.6803,97.7259,97.6803,97.7259,4400.0
2015-03-27 14:25:00,107.27,107.31,107.25,107.26,4600.0,97.7259,97.7623,97.7077,97.7168,4600.0
2015-03-27 14:30:00,107.26,107.28,107.24,107.27,1700.0,97.7168,97.735,97.6986,97.7259,1700.0
2015-03-27 14:35:00,107.27,107.27,107.24,107.24,6800.0,97.7259,97.7259,97.6986,97.6986,6800.0
2015-03-27 14:40:00,107.2,107.28,107.19,107.27,9600.0,97.6621,97.735,97.653,97.7259,9600.0
2015-03-27 14:45:00,107.27,107.27,107.23,107.26,8600.0,97.7259,97.7259,97.6894,97.7168,8600.0
2015-03-27 14:50:00,107.28,107.29,107.24,107.27,4700.0,97.735,97.7441,97.6986,97.7259,4700.0
2015-03-27 14:55:00,107.27,107.28,107.22,107.26,13100.0,97.7259,97.735,97.6803,97.7168,13100.0
2015-03-27 15:00:00,107.26,107.33,107.26,107.31,35200.0,97.7168,97.7805,97.7168,97.7623,35200.0
2015-03-27 15:05:00,107.31,107.35,107.26,107.28,7200.0,97.7623,97.7988,97.7168,97.735,7200.0
2015-03-27 15:10:00,107.27,107.28,107.24,107.27,5300.0,97.7259,97.735,97.6986,97.7259,5300.0
2015-03-27 15:15:00,107.28,107.28,107.19,107.22,6500.0,97.735,97.735,97.653,97.6803,6500.0
2015-03-27 15:20:00,107.21,107.26,107.2,107.24,9000.0,97.6712,97.7168,97.6621,97.6986,9000.0
2015-03-27 15:25:00,107.24,107.25,107.22,107.22,2100.0,97.6986,97.7077,97.6803,97.6803,2100.0
2015-03-27 15:30:00,107.22,107.35,107.21,107.34,10400.0,97.6803,97.7988,97.6712,97.7897,10400.0
2015-03-27 15:35:00,107.33,107.42,107.28,107.41,13300.0,97.7805,97.8625,97.735,97.8534,13300.0
2015-03-27 15:40:00,107.4,107.44,107.38,107.4,8500.0,97.8443,97.8808,97.8261,97.8443,8500.0
2015-03-27 15:45:00,107.37,107.37,107.28,107.29,8100.0,97.817,97.817,97.735,97.7441,8100.0
2015-03-27 15:50:00,107.29,107.38,107.29,107.37,3900.0,97.7441,97.8261,97.7441,97.817,3900.0
2015-03-27 15:55:00,107.38,107.42,107.29,107.3,18600.0,97.8261,97.8625,97.7441,97.7532,18600.0
2015-03-30 09:30:00,107.98,108.22,107.98,108.13,34400.0,98.3727,98.5914,98.3727,98.5094,34400.0
2015-03-30 09:35:00,108.14,108.3,108.12,108.3,10900.0,98.5185,98.6642,98.5003,98.6642,10900.0
2015-03-30 09:40:00,108.26,108.33,108.25,108.29,600.0,98.6278,98.6916,98.6187,98.6551,600.0
2015-03-30 09:45:00,108.35,108.48,108.35,108.39,5000.0,98.7098,98.8282,98.7098,98.7462,5000.0
2015-03-30 09:50:00,108.43,108.46,108.34,108.39,4600.0,98.7827,98.81,98.7007,98.7462,4600.0
2015-03-30 09:55:00,108.4,108.4,108.34,108.36,9400.0,98.7553,98.7553,98.7007,98.7189,9400.0
2015-03-30 10:00:00,108.4,108.47,108.32,108.32,1600.0,98.7553,98.8191,98.6825,98.6825,1600.0
2015-03-30 10:05:00,108.35,108.35,108.22,108.24,3900.0,98.7098,98.7098,98.5914,98.6096,3900.0
2015-03-30 10:10:00,108.25,108.27,108.22,108.26,6200.0,98.6187,98.6369,98.5914,98.6278,6200.0
2015-03-30 10:15:00,108.25,108.28,108.21,108.24,1700.0,98.6187,98.646,98.5823,98.6096,1700.0
2015-03-30 10:20:00,108.23,108.23,108.08,108.11,6600.0,98.6005,98.6005,98.4638,98.4911,6600.0
2015-03-30 10:25:00,108.12,108.13,108.08,108.12,2500.0,98.5003,98.5094,98.4638,98.5003,2500.0
2015-03-30 10:30:00,108.13,108.23,108.13,108.18,4500.0,98.5094,98.6005,98.5094,98.5549,4500.0
2015-03-30 10:35:00,108.18,108.2,108.13,108.17,900.0,98.5549,98.5731,98.5094,98.5458,900.0
2015-03-30 10:40:00,108.16,108.17,108.12,108.14,2000.0,98.5367,98.5458,98.5003,98.5185,2000.0
2015-03-30 10:45:00,108.17,108.21,108.17,108.19,3500.0,98.5458,98.5823,98.5458,98.564,3500.0
2015-03-30 10:50:00,108.21,108.29,108.2,108.29,2900.0,98.5823,98.6551,98.5731,98.6551,2900.0
2015-03-30 10:55:00,108.27,108.27,108.23,108.24,1000.0,98.6369,98.6369,98.6005,98.6096,1000.0
2015-03-30 11:00:00,108.24,108.27,108.19,108.21,1700.0,98.6096,98.6369,98.564,98.5823,1700.0
2015-03-30 11:05:00,108.18,108.22,108.17,108.2,1900.0,98.5549,98.5914,98.5458,98.5731,1900.0
2015-03-30 11:10:00,108.19,108.28,108.18,108.28,4300.0,98.564,98.646,98.5549,98.646,4300.0
2015-03-30 11:15:00,108.29,108.32,108.27,108.27,2200.0,98.6551,98.6825,98.6369,98.6369,2200.0
2015-03-30 11:20:00,108.27,108.27,108.23,108.25,2600.0,98.6369,98.6369,98.6005,98.6187,2600.0
2015-03-30 11:25:00,108.23,108.31,108.23,108.27,18600.0,98.6005,98.6734,98.6005,98.6369,18600.0
2015-03-30 11:30:00,108.27,108.27,108.25,108.27,9400.0,98.6369,98.6369,98.6187,98.6369,9400.0
2015-03-30 11:35:00,108.23,108.28,108.22,108.27,3300.0,98.6005,98.646,98.5914,98.6369,3300.0
2015-03-30 11:40:00,108.28,108.3,108.25,108.25,8700.0,98.646,98.6642,98.6187,98.6187,8700.0
2015-03-30 11:45:00,108.25,108.28,108.25,108.25,2500.0,98.6187,98.646,98.6187,98.6187,2500.0
2015-03-30 11:50:00,108.25,108.25,108.19,108.22,1300.0,98.6187,98.6187,98.564,98.5914,1300.0
2015-03-30 11:55:00,108.2,108.27,108.2,108.27,17100.0,98.5731,98.6369,98.5731,98.6369,17100.0
2015-03-30 12:00:00,108.27,108.33,108.27,108.28,12200.0,98.6369,98.6916,98.6369,98.646,12200.0
2015-03-30 12:05:00,108.28,108.29,108.27,108.28,6800.0,98.646,98.6551,98.6369,98.646,6800.0
2015-03-30 12:10:00,108.26,108.34,108.25,108.34,8300.0,98.6278,98.7007,98.6187,98.7007,8300.0
2015-03-30 12:15:00,108.34,108.41,108.3,108.37,7400.0,98.7007,98.7645,98.6642,98.728,7400.0
2015-03-30 12:20:00,108.37,108.37,108.31,108.36,2500.0,98.728,98.728,98.6734,98.7189,2500.0
2015-03-30 12:25:00,108.36,108.38,108.32,108.37,4900.0,98.7189,98.7371,98.6825,98.728,4900.0
2015-03-30 12:30:00,108.38,108.39,108.32,108.35,2300.0,98.7371,98.7462,98.6825,98.7098,2300.0
2015-03-30 12:35:00,108.35,108.4,108.35,108.37,1800.0,98.7098,98.7553,98.7098,98.728,1800.0
2015-03-30 12:40:00,108.38,108.41,108.38,108.39,8300.0,98.7371,98.7645,98.7371,98.7462,8300.0
2015-03-30 12:45:00,108.39,108.43,108.38,108.42,96300.0,98.7462,98.7827,98.7371,98.7736,96300.0
2015-03-30 12:50:00,108.42,108.42,108.38,108.4,500.0,98.7736,98.7736,98.7371,98.7553,500.0
2015-03-30 12:55:00,108.42,108.43,108.39,108.43,6700.0,98.7736,98.7827,98.7462,98.7827,6700.0
2015-03-30 13:00:00,108.44,108.47,108.43,108.44,1600.0,98.7918,98.8191,98.7827,98.7918,1600.0
2015-03-30 13:05:00,108.45,108.5,108.45,108.5,6000.0,98.8009,98.8464,98.8009,98.8464,6000.0
2015-03-30 13:10:00,108.5,108.52,108.48,108.49,3700.0,98.8464,98.8647,98.8282,98.8373,3700.0
2015-03-30 13:15:00,108.48,108.51,108.46,108.48,1900.0,98.8282,98.8556,98.81,98.8282,1900.0
2015-03-30 13:20:00,108.5,108.55,108.49,108.55,14500.0,98.8464,98.892,98.8373,98.892,14500.0
2015-03-30 13:25:00,108.54,108.54,108.51,108.51,1800.0,98.8829,98.8829,98.8556,98.8556,1800.0
2015-03-30 13:30:00,108.55,108.55,108.54,108.54,1100.0,98.892,98.892,98.8829,98.8829,1100.0
2015-03-30 13:35:00,108.57,108.57,108.51,108.53,5200.0,98.9102,98.9102,98.8556,98.8738,5200.0
2015-03-30 13:40:00,108.52,108.56,108.52,108.54,4300.0,98.8647,98.9011,98.8647,98.8829,4300.0
2015-03-30 13:45:00,108.54,108.54,108.5,108.51,2500.0,98.8829,98.8829,98.8464,98.8556,2500.0
2015-03-30 13:50:00,108.5,108.51,108.42,108.45,9400.0,98.8464,98.8556,98.7736,98.8009,9400.0
2015-03-30 13:55:00,108.47,108.5,108.47,108.48,7000.0,98.8191,98.8464,98.8191,98.8282,7000.0
2015-03-30 14:00:00,108.5,108.52,108.5,108.5,3100.0,98.8464,98.8647,98.8464,98.8464,3100.0
2015-03-30 14:05:00,108.53,108.56,108.5,108.51,5000.0,98.8738,98.9011,98.8464,98.8556,5000.0
2015-03-30 14:10:00,108.53,108.55,108.51,108.55,13700.0,98.8738,98.892,98.8556,98.892,13700.0
2015-03-30 14:15:00,108.56,108.61,108.56,108.57,7400.0,98.9011,98.9467,98.9011,98.9102,7400.0
2015-03-30 14:20:00,108.56,108.58,108.56,108.57,4500.0,98.9011,98.9193,98.9011,98.9102,4500.0
2015-03-30 14:25:00,108.55,108.56,108.51,108.52,6400.0,98.892,98.9011,98.8556,98.8647,6400.0
2015-03-30 14:30:00,108.54,108.57,108.52,108.55,9700.0,98.8829,98.9102,98.8647,98.892,9700.0
2015-03-30 14:35:00,108.53,108.53,108.51,108.51,1900.0,98.8738,98.8738,98.8556,98.8556,1900.0
2015-03-30 14:40:00,108.52,108.57,108.47,108.53,48000.0,98.8647,98.9102,98.8191,98.8738,48000.0
2015-03-30 14:45:00,108.54,108.55,108.5,108.54,6800.0,98.8829,98.892,98.8464,98.8829,6800.0
2015-03-30 14:50:00,108.54,108.55,108.51,108.52,10100.0,98.8829,98.892,98.8556,98.8647,10100.0
2015-03-30 14:55:00,108.53,108.58,108.53,108.57,3700.0,98.8738,98.9193,98.8738,98.9102,3700.0
2015-03-30 15:00:00,108.59,108.62,108.57,108.58,7900.0,98.9284,98.9558,98.9102,98.9193,7900.0
2015-03-30 15:05:00,108.58,108.63,108.57,108.63,8400.0,98.9193,98.9649,98.9102,98.9649,8400.0
2015-03-30 15:10:00,108.6,108.6,108.57,108.57,2100.0,98.9376,98.9376,98.9102,98.9102,2100.0
2015-03-30 15:15:00,108.58,108.61,108.52,108.61,4400.0,98.9193,98.9467,98.8647,98.9467,4400.0
2015-03-30 15:20:00,108.64,108.64,108.53,108.54,5200.0,98.974,98.974,98.8738,98.8829,5200.0
2015-03-30 15:25:00,108.54,108.55,108.48,108.54,3400.0,98.8829,98.892,98.8282,98.8829,3400.0
2015-03-30 15:30:00,108.54,108.55,108.48,108.54,6400.0,98.8829,98.892,98.8282,98.8829,6400.0
2015-03-30 15:35:00,108.6,108.6,108.57,108.57,3100.0,98.9376,98.9376,98.9102,98.9102,3100.0
2015-03-30 15:40:00,108.6,108.64,108.57,108.62,3200.0,98.9376,98.974,98.9102,98.9558,3200.0
2015-03-30 15:45:00,108.63,108.64,108.58,108.61,6000.0,98.9649,98.974,98.9193,98.9467,6000.0
2015-03-30 15:50:00,108.62,108.62,108.55,108.57,8300.0,98.9558,98.9558,98.892,98.9102,8300.0
2015-03-30 15:55:00,108.59,108.6,108.56,108.57,10600.0,98.9284,98.9376,98.9011,98.9102,10600.0
2015-03-31 09:30:00,108.0,108.2,107.98,108.18,30200.0,98.3909,98.5731,98.3727,98.5549,30200.0
2015-03-31 09:35:00,108.16,108.27,108.16,108.24,5500.0,98.5367,98.6369,98.5367,98.6096,5500.0
2015-03-31 09:40:00,108.22,108.26,108.05,108.05,9100.0,98.5914,98.6278,98.4365,98.4365,9100.0
2015-03-31 09:45:00,108.07,108.14,108.04,108.1,2700.0,98.4547,98.5185,98.4274,98.482,2700.0
2015-03-31 09:50:00,108.0,108.12,107.98,108.1,7800.0,98.3909,98.5003,98.3727,98.482,7800.0
2015-03-31 09:55:00,108.11,108.2,108.11,108.16,1600.0,98.4911,98.5731,98.4911,98.5367,1600.0
2015-03-31 10:00:00,108.16,108.26,108.16,108.25,5200.0,98.5367,98.6278,98.5367,98.6187,5200.0
2015-03-31 10:05:00,108.25,108.31,108.19,108.31,6600.0,98.6187,98.6734,98.564,98.6734,6600.0
2015-03-31 10:10:00,108.3,108.33,108.19,108.19,2700.0,98.6642,98.6916,98.564,98.564,2700.0
2015-03-31 10:15:00,108.18,108.26,108.18,108.21,2200.0,98.5549,98.6278,98.5549,98.5823,2200.0
2015-03-31 10:20:00,108.21,108.3,108.2,108.3,1200.0,98.5823,98.6642,98.5731,98.6642,1200.0
2015-03-31 10:25:00,108.33,108.38,108.33,108.37,2700.0,98.6916,98.7371,98.6916,98.728,2700.0
2015-03-31 10:30:00,108.28,108.39,108.28,108.39,500.0,98.646,98.7462,98.646,98.7462,500.0
2015-03-31 10:35:00,108.36,108.4,108.35,108.35,1800.0,98.7189,98.7553,98.7098,98.7098,1800.0
2015-03-31 10:40:00,108.35,108.35,108.35,108.35,0.0,98.7098,98.7098,98.7098,98.7098,0.0
2015-03-31 10:45:00,108.02,110.15,107.98,108.64,8500.0,98.4092,100.3496,98.3727,98.974,8500.0
2015-03-31 10:50:00,108.47,108.59,108.37,108.37,6000.0,98.8191,98.9284,98.728,98.728,6000.0
2015-03-31 10:55:00,108.35,108.38,108.32,108.32,1300.0,98.7098,98.7371,98.6825,98.6825,1300.0
2015-03-31 11:00:00,108.31,108.4,108.3,108.4,2200.0,98.6734,98.7553,98.6642,98.7553,2200.0
2015-03-31 11:05:00,108.43,108.45,108.39,108.44,2600.0,98.7827,98.8009,98.7462,98.7918,2600.0
2015-03-31 11:10:00,108.51,108.62,108.5,108.62,25100.0,98.8556,98.9558,98.8464,98.9558,25100.0
2015-03-31 11:15:00,108.6,108.6,108.52,108.55,5400.0,98.9376,98.9376,98.8647,98.892,5400.0
2015-03-31 11:20:00,108.57,108.59,108.53,108.53,1400.0,98.9102,98.9284,98.8738,98.8738,1400.0
2015-03-31 11:25:00,108.55,108.57,108.52,108.54,18100.0,98.892,98.9102,98.8647,98.8829,18100.0
2015-03-31 11:30:00,108.5,108.5,108.37,108.39,4100.0,98.8464,98.8464,98.728,98.7462,4100.0
2015-03-31 11:35:00,108.31,108.36,108.29,108.36,800.0,98.6734,98.7189,98.6551,98.7189,800.0
2015-03-31 11:40:00,108.35,108.36,108.3,108.3,9100.0,98.7098,98.7189,98.6642,98.6642,9100.0
2015-03-31 11:45:00,108.3,108.36,108.3,108.32,5400.0,98.6642,98.7189,98.6642,98.6825,5400.0
2015-03-31 11:50:00,108.35,108.35,108.22,108.26,2300.0,98.7098,98.7098,98.5914,98.6278,2300.0
2015-03-31 11:55:00,108.26,108.27,108.24,108.26,600.0,98.6278,98.6369,98.6096,98.6278,600.0
2015-03-31 12:00:00,108.19,108.19,108.1,108.1,6500.0,98.564,98.564,98.482,98.482,6500.0
2015-03-31 12:05:00,108.08,108.12,108.08,108.08,2000.0,98.4638,98.5003,98.4638,98.4638,2000.0
2015-03-31 12:10:00,108.07,108.09,108.06,108.09,1400.0,98.4547,98.4729,98.4456,98.4729,1400.0
2015-03-31 12:15:00,108.18,108.18,108.13,108.13,1800.0,98.5549,98.5549,98.5094,98.5094,1800.0
2015-03-31 12:20:00,108.16,108.25,108.16,108.24,1700.0,98.5367,98.6187,98.5367,98.6096,1700.0
2015-03-31 12:25:00,108.21,108.21,108.18,108.2,1200.0,98.5823,98.5823,98.5549,98.5731,1200.0
2015-03-31 12:30:00,108.17,108.2,108.16,108.2,3200.0,98.5458,98.5731,98.5367,98.5731,3200.0
2015-03-31 12:35:00,108.22,108.28,108.22,108.28,4100.0,98.5914,98.646,98.5914,98.646,4100.0
2015-03-31 12:40:00,108.28,108.29,108.25,108.27,2400.0,98.646,98.6551,98.6187,98.6369,2400.0
2015-03-31 12:45:00,108.27,108.29,108.21,108.22,9700.0,98.6369,98.6551,98.5823,98.5914,9700.0
2015-03-31 12:50:00,108.24,108.24,108.21,108.22,1200.0,98.6096,98.6096,98.5823,98.5914,1200.0
2015-03-31 12:55:00,108.21,108.26,108.19,108.24,2500.0,98.5823,98.6278,98.564,98.6096,2500.0
2015-03-31 13:00:00,108.26,108.3,108.23,108.29,7300.0,98.6278,98.6642,98.6005,98.6551,7300.0
2015-03-31 13:05:00,108.3,108.32,108.28,108.31,5500.0,98.6642,98.6825,98.646,98.6734,5500.0
2015-03-31 13:10:00,108.27,108.31,108.25,108.31,5200.0,98.6369,98.6734,98.6187,98.6734,5200.0
2015-03-31 13:15:00,108.3,108.36,108.29,108.36,4600.0,98.6642,98.7189,98.6551,98.7189,4600.0
2015-03-31 13:20:00,108.38,108.38,108.33,108.34,4100.0,98.7371,98.7371,98.6916,98.7007,4100.0
2015-03-31 13:25:00,108.34,108.36,108.33,108.34,11800.0,98.7007,98.7189,98.6916,98.7007,11800.0
2015-03-31 13:30:00,108.34,108.44,108.31,108.4,7500.0,98.7007,98.7918,98.6734,98.7553,7500.0
2015-03-31 13:35:00,108.42,108.42,108.36,108.36,1600.0,98.7736,98.7736,98.7189,98.7189,1600.0
2015-03-31 13:40:00,108.38,108.43,108.36,108.42,6100.0,98.7371,98.7827,98.7189,98.7736,6100.0
2015-03-31 13:45:00,108.43,108.43,108.3,108.3,3300.0,98.7827,98.7827,98.6642,98.6642,3300.0
2015-03-31 13:50:00,108.3,108.32,108.27,108.27,11400.0,98.6642,98.6825,98.6369,98.6369,11400.0
2015-03-31 13:55:00,108.22,108.24,108.18,108.18,12800.0,98.5914,98.6096,98.5549,98.5549,12800.0
2015-03-31 14:00:00,108.21,108.24,108.19,108.24,2700.0,98.5823,98.6096,98.564,98.6096,2700.0
2015-03-31 14:05:00,108.23,108.24,108.21,108.22,5000.0,98.6005,98.6096,98.5823,98.5914,5000.0
2015-03-31 14:10:00,108.24,108.28,108.24,108.26,69400.0,98.6096,98.646,98.6096,98.6278,69400.0
2015-03-31 14:15:00,108.27,108.29,108.25,108.25,3700.0,98.6369,98.6551,98.6187,98.6187,3700.0
2015-03-31 14:20:00,108.23,108.28,108.17,108.28,8300.0,98.6005,98.646,98.5458,98.646,8300.0
2015-03-31 14:25:00,108.28,108.28,108.18,108.19,7200.0,98.646,98.646,98.5549,98.564,7200.0
2015-03-31 14:30:00,108.2,108.2,108.12,108.13,11100.0,98.5731,98.5731,98.5003,98.5094,11100.0
2015-03-31 14:35:00,108.13,108.19,108.13,108.18,10000.0,98.5094,98.564,98.5094,98.5549,10000.0
2015-03-31 14:40:00,108.17,108.17,108.14,108.15,2500.0,98.5458,98.5458,98.5185,98.5276,2500.0
2015-03-31 14:45:00,108.14,108.21,108.14,108.21,6200.0,98.5185,98.5823,98.5185,98.5823,6200.0
2015-03-31 14:50:00,108.22,108.23,108.16,108.18,10500.0,98.5914,98.6005,98.5367,98.5549,10500.0
2015-03-31 14:55:00,108.18,108.24,108.18,108.24,7000.0,98.5549,98.6096,98.5549,98.6096,7000.0
2015-03-31 15:00:00,108.23,108.23,108.01,108.05,5100.0,98.6005,98.6005,98.4,98.4365,5100.0
2015-03-31 15:05:00,108.07,108.08,107.96,108.0,6900.0,98.4547,98.4638,98.3545,98.3909,6900.0
2015-03-31 15:10:00,108.01,108.02,107.9,107.9,27100.0,98.4,98.4092,98.2998,98.2998,27100.0
2015-03-31 15:15:00,107.83,107.83,107.72,107.73,8800.0,98.2361,98.2361,98.1358,98.145,8800.0
2015-03-31 15:20:00,107.75,107.83,107.64,107.68,21200.0,98.1632,98.2361,98.063,98.0994,21200.0
2015-03-31 15:25:00,107.64,107.74,107.64,107.71,2900.0,98.063,98.1541,98.063,98.1267,2900.0
2015-03-31 15:30:00,107.71,107.71,107.6,107.63,8000.0,98.1267,98.1267,98.0265,98.0539,8000.0
2015-03-31 15:35:00,107.7,107.8,107.69,107.77,7900.0,98.1176,98.2087,98.1085,98.1814,7900.0
2015-03-31 15:40:00,107.78,107.8,107.7,107.72,7800.0,98.1905,98.2087,98.1176,98.1358,7800.0
2015-03-31 15:45:00,107.71,107.84,107.71,107.83,7600.0,98.1267,98.2452,98.1267,98.2361,7600.0
2015-03-31 15:50:00,107.77,107.77,107.63,107.63,5400.0,98.1814,98.1814,98.0539,98.0539,5400.0
2015-03-31 15:55:00,107.65,107.81,107.59,107.59,22700.0,98.0721,98.2178,98.0174,98.0174,22700.0
2015-04-01 09:30:00,107.63,107.63,107.44,107.52,19100.0,98.0539,98.0539,97.8808,97.9536,19100.0
2015-04-01 09:35:00,107.41,107.41,107.06,107.07,1700.0,97.8534,97.8534,97.5346,97.5437,1700.0
2015-04-01 09:40:00,107.05,107.06,106.85,106.9,4600.0,97.5255,97.5346,97.3433,97.3888,4600.0
2015-04-01 09:45:00,106.84,106.94,106.69,106.69,9300.0,97.3341,97.4252,97.1975,97.1975,9300.0
2015-04-01 09:50:00,106.65,106.68,106.5,106.6,7700.0,97.161,97.1884,97.0244,97.1155,7700.0
2015-04-01 09:55:00,106.59,106.64,106.55,106.64,2200.0,97.1064,97.1519,97.0699,97.1519,2200.0
2015-04-01 10:00:00,106.61,106.78,106.61,106.76,22900.0,97.1246,97.2795,97.1246,97.2613,22900.0
2015-04-01 10:05:00,106.75,106.77,106.59,106.67,11500.0,97.2522,97.2704,97.1064,97.1793,11500.0
2015-04-01 10:10:00,106.68,106.81,106.6,106.72,2800.0,97.1884,97.3068,97.1155,97.2248,2800.0
2015-04-01 10:15:00,106.68,106.83,106.66,106.83,1900.0,97.1884,97.325,97.1702,97.325,1900.0
2015-04-01 10:20:00,106.8,106.92,106.79,106.85,15900.0,97.2977,97.407,97.2886,97.3433,15900.0
2015-04-01 10:25:00,106.86,106.93,106.79,106.82,8000.0,97.3524,97.4161,97.2886,97.3159,8000.0
2015-04-01 10:30:00,106.85,106.86,106.76,106.76,6200.0,97.3433,97.3524,97.2613,97.2613,6200.0
2015-04-01 10:35:00,106.71,106.72,106.68,106.71,1600.0,97.2157,97.2248,97.1884,97.2157,1600.0
2015-04-01 10:40:00,106.71,106.92,106.7,106.92,1500.0,97.2157,97.407,97.2066,97.407,1500.0
2015-04-01 10:45:00,106.93,107.03,106.92,107.03,5600.0,97.4161,97.5072,97.407,97.5072,5600.0
2015-04-01 10:50:00,107.03,107.19,107.02,107.11,8300.0,97.5072,97.653,97.4981,97.5801,8300.0
2015-04-01 10:55:00,107.1,107.14,107.06,107.13,2900.0,97.571,97.6075,97.5346,97.5983,2900.0
2015-04-01 11:00:00,107.14,107.14,107.01,107.03,7600.0,97.6075,97.6075,97.489,97.5072,7600.0
2015-04-01 11:05:00,107.06,107.12,107.02,107.12,5000.0,97.5346,97.5892,97.4981,97.5892,5000.0
2015-04-01 11:10:00,107.16,107.21,107.1,107.21,1900.0,97.6257,97.6712,97.571,97.6712,1900.0
2015-04-01 11:15:00,107.25,107.25,107.18,107.19,1700.0,97.7077,97.7077,97.6439,97.653,1700.0
2015-04-01 11:20:00,107.2,107.2,107.1,107.11,3800.0,97.6621,97.6621,97.571,97.5801,3800.0
2015-04-01 11:25:00,107.1,107.1,106.99,107.0,20400.0,97.571,97.571,97.4708,97.4799,20400.0
2015-04-01 11:30:00,107.0,107.07,106.92,106.92,11700.0,97.4799,97.5437,97.407,97.407,11700.0
2015-04-01 11:35:00,106.94,107.0,106.94,107.0,2300.0,97.4252,97.4799,97.4252,97.4799,2300.0
2015-04-01 11:40:00,107.01,107.02,106.97,107.01,4400.0,97.489,97.4981,97.4526,97.489,4400.0
2015-04-01 11:45:00,107.01,107.14,107.0,107.11,9800.0,97.489,97.6075,97.4799,97.5801,9800.0
2015-04-01 11:50:00,107.13,107.15,107.1,107.15,1500.0,97.5983,97.6166,97.571,97.6166,1500.0
2015-04-01 11:55:00,107.12,107.12,106.98,106.98,2000.0,97.5892,97.5892,97.4617,97.4617,2000.0
2015-04-01 12:00:00,106.97,107.05,106.96,107.01,3600.0,97.4526,97.5255,97.4435,97.489,3600.0
2015-04-01 12:05:00,106.94,106.94,106.88,106.89,4100.0,97.4252,97.4252,97.3706,97.3797,4100.0
2015-04-01 12:10:00,106.96,106.98,106.8,106.82,11100.0,97.4435,97.4617,97.2977,97.3159,11100.0
2015-04-01 12:15:00,106.82,106.87,106.8,106.85,1500.0,97.3159,97.3615,97.2977,97.3433,1500.0
2015-04-01 12:20:00,106.83,106.84,106.78,106.79,1300.0,97.325,97.3341,97.2795,97.2886,1300.0
2015-04-01 12:25:00,106.82,106.95,106.82,106.93,2800.0,97.3159,97.4344,97.3159,97.4161,2800.0
2015-04-01 12:30:00,106.9,106.93,106.83,106.9,7600.0,97.3888,97.4161,97.325,97.3888,7600.0
2015-04-01 12:35:00,106.86,106.88,106.84,106.84,1500.0,97.3524,97.3706,97.3341,97.3341,1500.0
2015-04-01 12:40:00,106.89,106.92,106.87,106.9,2000.0,97.3797,97.407,97.3615,97.3888,2000.0
2015-04-01 12:45:00,106.95,106.95,106.83,106.89,2100.0,97.4344,97.4344,97.325,97.3797,2100.0
2015-04-01 12:50:00,106.88,107.04,106.87,107.04,10100.0,97.3706,97.5163,97.3615,97.5163,10100.0
2015-04-01 12:55:00,107.06,107.06,106.94,106.97,876200.0,97.5346,97.5346,97.4252,97.4526,876200.0
2015-04-01 13:00:00,106.93,106.93,106.88,106.88,2300.0,97.4161,97.4161,97.3706,97.3706,2300.0
2015-04-01 13:05:00,106.85,106.93,106.85,106.92,12700.0,97.3433,97.4161,97.3433,97.407,12700.0
2015-04-01 13:10:00,106.93,106.97,106.92,106.94,10100.0,97.4161,97.4526,97.407,97.4252,10100.0
2015-04-01 13:15:00,106.95,107.0,106.94,106.95,1500.0,97.4344,97.4799,97.4252,97.4344,1500.0
2015-04-01 13:20:00,106.93,106.99,106.9,106.93,2700.0,97.4161,97.4708,97.3888,97.4161,2700.0
2015-04-01 13:25:00,106.93,107.0,106.9,106.99,9800.0,97.4161,97.4799,97.3888,97.4708,9800.0
2015-04-01 13:30:00,107.02,107.06,106.98,107.01,21800.0,97.4981,97.5346,97.4617,97.489,21800.0
2015-04-01 13:35:00,107.01,107.03,106.97,107.02,6600.0,97.489,97.5072,97.4526,97.4981,6600.0
2015-04-01 13:40:00,107.0,107.14,106.99,107.11,11800.0,97.4799,97.6075,97.4708,97.5801,11800.0
2015-04-01 13:45:00,107.08,107.19,107.04,107.16,6700.0,97.5528,97.653,97.5163,97.6257,6700.0
2015-04-01 13:50:00,107.18,107.18,107.13,107.13,6100.0,97.6439,97.6439,97.5983,97.5983,6100.0
2015-04-01 13:55:00,107.14,107.21,107.09,107.1,25200.0,97.6075,97.6712,97.5619,97.571,25200.0
2015-04-01 14:00:00,107.12,107.13,107.05,107.05,6400.0,97.5892,97.5983,97.5255,97.5255,6400.0
2015-04-01 14:05:00,107.06,107.09,107.04,107.06,8900.0,97.5346,97.5619,97.5163,97.5346,8900.0
2015-04-01 14:10:00,107.05,107.1,106.89,106.89,25200.0,97.5255,97.571,97.3797,97.3797,25200.0
2015-04-01 14:15:00,106.88,106.89,106.83,106.86,7800.0,97.3706,97.3797,97.325,97.3524,7800.0
2015-04-01 14:20:00,106.89,106.95,106.86,106.94,7000.0,97.3797,97.4344,97.3524,97.4252,7000.0
2015-04-01 14:25:00,106.93,106.93,106.81,106.81,5800.0,97.4161,97.4161,97.3068,97.3068,5800.0
2015-04-01 14:30:00,106.8,106.83,106.75,106.8,2600.0,97.2977,97.325,97.2522,97.2977,2600.0
2015-04-01 14:35:00,106.85,106.85,106.77,106.8,1700.0,97.3433,97.3433,97.2704,97.2977,1700.0
2015-04-01 14:40:00,106.85,106.86,106.79,106.82,3200.0,97.3433,97.3524,97.2886,97.3159,3200.0
2015-04-01 14:45:00,106.81,106.96,106.8,106.96,11100.0,97.3068,97.4435,97.2977,97.4435,11100.0
2015-04-01 14:50:00,106.96,106.96,106.93,106.94,39000.0,97.4435,97.4435,97.4161,97.4252,39000.0
2015-04-01 14:55:00,106.95,106.96,106.9,106.91,6800.0,97.4344,97.4435,97.3888,97.3979,6800.0
2015-04-01 15:00:00,106.92,106.92,106.84,106.91,15900.0,97.407,97.407,97.3341,97.3979,15900.0
2015-04-01 15:05:00,106.89,106.9,106.71,106.74,10700.0,97.3797,97.3888,97.2157,97.243,10700.0
2015-04-01 15:10:00,106.76,106.83,106.72,106.8,6500.0,97.2613,97.325,97.2248,97.2977,6500.0
2015-04-01 15:15:00,106.83,106.86,106.75,106.78,23900.0,97.325,97.3524,97.2522,97.2795,23900.0
2015-04-01 15:20:00,106.78,106.91,106.77,106.9,9400.0,97.2795,97.3979,97.2704,97.3888,9400.0
2015-04-01 15:25:00,106.88,106.89,106.83,106.85,19000.0,97.3706,97.3797,97.325,97.3433,19000.0
2015-04-01 15:30:00,106.83,106.89,106.79,106.89,32200.0,97.325,97.3797,97.2886,97.3797,32200.0
2015-04-01 15:35:00,106.97,107.06,106.95,106.98,13300.0,97.4526,97.5346,97.4344,97.4617,13300.0
2015-04-01 15:40:00,106.98,106.98,106.8,106.85,18900.0,97.4617,97.4617,97.2977,97.3433,18900.0
2015-04-01 15:45:00,106.85,106.98,106.85,106.94,16700.0,97.3433,97.4617,97.3433,97.4252,16700.0
2015-04-01 15:50:00,106.95,107.04,106.95,107.0,14600.0,97.4344,97.5163,97.4344,97.4799,14600.0
2015-04-01 15:55:00,106.99,107.14,106.99,107.11,44900.0,97.4708,97.6075,97.4708,97.5801,44900.0
2015-04-02 09:30:00,107.13,107.27,107.06,107.24,49700.0,97.5983,97.7259,97.5346,97.6986,49700.0
2015-04-02 09:35:00,107.3,107.3,107.13,107.13,10100.0,97.7532,97.7532,97.5983,97.5983,10100.0
2015-04-02 09:40:00,107.13,107.23,107.07,107.23,3900.0,97.5983,97.6894,97.5437,97.6894,3900.0
2015-04-02 09:45:00,107.2,107.42,107.2,107.41,2600.0,97.6621,97.8625,97.6621,97.8534,2600.0
2015-04-02 09:50:00,107.5,107.66,107.5,107.65,7800.0,97.9354,98.0812,97.9354,98.0721,7800.0
2015-04-02 09:55:00,107.64,107.68,107.61,107.68,2900.0,98.063,98.0994,98.0356,98.0994,2900.0
2015-04-02 10:00:00,107.67,107.78,107.67,107.77,4900.0,98.0903,98.1905,98.0903,98.1814,4900.0
2015-04-02 10:05:00,107.76,107.76,107.69,107.72,700.0,98.1723,98.1723,98.1085,98.1358,700.0
2015-04-02 10:10:00,107.72,107.73,107.66,107.68,3000.0,98.1358,98.145,98.0812,98.0994,3000.0
2015-04-02 10:15:00,107.64,107.66,107.61,107.66,1600.0,98.063,98.0812,98.0356,98.0812,1600.0
2015-04-02 10:20:00,107.64,107.64,107.55,107.55,300.0,98.063,98.063,97.981,97.981,300.0
2015-04-02 10:25:00,107.52,107.54,107.5,107.51,4800.0,97.9536,97.9719,97.9354,97.9445,4800.0
2015-04-02 10:30:00,107.5,107.5,107.44,107.5,3100.0,97.9354,97.9354,97.8808,97.9354,3100.0
2015-04-02 10:35:00,107.51,107.53,107.47,107.53,3700.0,97.9445,97.9628,97.9081,97.9628,3700.0
2015-04-02 10:40:00,107.5,107.55,107.42,107.42,1600.0,97.9354,97.981,97.8625,97.8625,1600.0
2015-04-02 10:45:00,107.45,107.53,107.45,107.53,6300.0,97.8899,97.9628,97.8899,97.9628,6300.0
2015-04-02 10:50:00,107.51,107.54,107.5,107.5,3600.0,97.9445,97.9719,97.9354,97.9354,3600.0
2015-04-02 10:55:00,107.53,107.55,107.49,107.5,4700.0,97.9628,97.981,97.9263,97.9354,4700.0
2015-04-02 11:00:00,107.53,107.61,107.52,107.61,2000.0,97.9628,98.0356,97.9536,98.0356,2000.0
2015-04-02 11:05:00,107.6,107.6,107.54,107.56,1400.0,98.0265,98.0265,97.9719,97.9901,1400.0
2015-04-02 11:10:00,107.55,107.57,107.52,107.57,2300.0,97.981,97.9992,97.9536,97.9992,2300.0
2015-04-02 11:15:00,107.55,107.57,107.53,107.56,3000.0,97.981,97.9992,97.9628,97.9901,3000.0
2015-04-02 11:20:00,107.58,107.61,107.57,107.61,3200.0,98.0083,98.0356,97.9992,98.0356,3200.0
2015-04-02 11:25:00,107.63,107.64,107.53,107.54,2000.0,98.0539,98.063,97.9628,97.9719,2000.0
2015-04-02 11:30:00,107.56,107.62,107.55,107.62,2500.0,97.9901,98.0447,97.981,98.0447,2500.0
2015-04-02 11:35:00,107.6,107.61,107.56,107.57,4600.0,98.0265,98.0356,97.9901,97.9992,4600.0
2015-04-02 11:40:00,107.59,107.59,107.51,107.55,1100.0,98.0174,98.0174,97.9445,97.981,1100.0
2015-04-02 11:45:00,107.55,107.56,107.5,107.55,3200.0,97.981,97.9901,97.9354,97.981,3200.0
2015-04-02 11:50:00,107.54,107.56,107.48,107.48,2600.0,97.9719,97.9901,97.9172,97.9172,2600.0
2015-04-02 11:55:00,107.45,107.51,107.45,107.49,8100.0,97.8899,97.9445,97.8899,97.9263,8100.0
2015-04-02 12:00:00,107.41,107.41,107.37,107.37,3200.0,97.8534,97.8534,97.817,97.817,3200.0
2015-04-02 12:05:00,107.31,107.34,107.27,107.33,4600.0,97.7623,97.7897,97.7259,97.7805,4600.0
2015-04-02 12:10:00,107.32,107.39,107.32,107.36,7300.0,97.7714,97.8352,97.7714,97.8079,7300.0
2015-04-02 12:15:00,107.31,107.42,107.31,107.39,8000.0,97.7623,97.8625,97.7623,97.8352,8000.0
2015-04-02 12:20:00,107.4,107.44,107.39,107.42,6800.0,97.8443,97.8808,97.8352,97.8625,6800.0
2015-04-02 12:25:00,107.44,107.44,107.4,107.41,1200.0,97.8808,97.8808,97.8443,97.8534,1200.0
2015-04-02 12:30:00,107.44,107.48,107.42,107.44,900.0,97.8808,97.9172,97.8625,97.8808,900.0
2015-04-02 12:35:00,107.46,107.51,107.45,107.51,3400.0,97.899,97.9445,97.8899,97.9445,3400.0
2015-04-02 12:40:00,107.51,107.57,107.49,107.56,900.0,97.9445,97.9992,97.9263,97.9901,900.0
2015-04-02 12:45:00,107.57,107.57,107.49,107.52,800.0,97.9992,97.9992,97.9263,97.9536,800.0
2015-04-02 12:50:00,107.53,107.55,107.51,107.55,700.0,97.9628,97.981,97.9445,97.981,700.0
2015-04-02 12:55:00,107.55,107.55,107.5,107.52,500.0,97.981,97.981,97.9354,97.9536,500.0
2015-04-02 13:00:00,107.53,107.53,107.48,107.5,2200.0,97.9628,97.9628,97.9172,97.9354,2200.0
2015-04-02 13:05:00,107.49,107.5,107.47,107.48,3200.0,97.9263,97.9354,97.9081,97.9172,3200.0
2015-04-02 13:10:00,107.48,107.57,107.47,107.57,5900.0,97.9172,97.9992,97.9081,97.9992,5900.0
2015-04-02 13:15:00,107.59,107.64,107.59,107.63,2000.0,98.0174,98.063,98.0174,98.0539,2000.0
2015-04-02 13:20:00,107.65,107.65,107.62,107.62,700.0,98.0721,98.0721,98.0447,98.0447,700.0
2015-04-02 13:25:00,107.62,107.62,107.57,107.58,1200.0,98.0447,98.0447,97.9992,98.0083,1200.0
2015-04-02 13:30:00,107.59,107.61,107.56,107.59,8800.0,98.0174,98.0356,97.9901,98.0174,8800.0
2015-04-02 13:35:00,107.58,107.59,107.55,107.57,9100.0,98.0083,98.0174,97.981,97.9992,9100.0
2015-04-02 13:40:00,107.57,107.58,107.5,107.53,3400.0,97.9992,98.0083,97.9354,97.9628,3400.0
2015-04-02 13:45:00,107.54,107.58,107.5,107.58,22200.0,97.9719,98.0083,97.9354,98.0083,22200.0
2015-04-02 13:50:00,107.58,107.59,107.56,107.58,2000.0,98.0083,98.0174,97.9901,98.0083,2000.0
2015-04-02 13:55:00,107.6,107.61,107.54,107.58,5400.0,98.0265,98.0356,97.9719,98.0083,5400.0
2015-04-02 14:00:00,107.56,107.57,107.51,107.52,1100.0,97.9901,97.9992,97.9445,97.9536,1100.0
2015-04-02 14:05:00,107.53,107.55,107.5,107.54,6400.0,97.9628,97.981,97.9354,97.9719,6400.0
2015-04-02 14:10:00,107.53,107.56,107.53,107.56,6700.0,97.9628,97.9901,97.9628,97.9901,6700.0
2015-04-02 14:15:00,107.58,107.68,107.56,107.68,2100.0,98.0083,98.0994,97.9901,98.0994,2100.0
2015-04-02 14:20:00,107.7,107.71,107.6,107.63,6400.0,98.1176,98.1267,98.0265,98.0539,6400.0
2015-04-02 14:25:00,107.62,107.64,107.6,107.61,11900.0,98.0447,98.063,98.0265,98.0356,11900.0
2015-04-02 14:30:00,107.61,107.62,107.58,107.58,7700.0,98.0356,98.0447,98.0083,98.0083,7700.0
2015-04-02 14:35:00,107.6,107.63,107.54,107.54,5600.0,98.0265,98.0539,97.9719,97.9719,5600.0
2015-04-02 14:40:00,107.55,107.56,107.43,107.46,5600.0,97.981,97.9901,97.8717,97.899,5600.0
2015-04-02 14:45:00,107.47,107.48,107.39,107.47,5300.0,97.9081,97.9172,97.8352,97.9081,5300.0
2015-04-02 14:50:00,107.46,107.47,107.45,107.47,3000.0,97.899,97.9081,97.8899,97.9081,3000.0
2015-04-02 14:55:00,107.47,107.52,107.47,107.49,26200.0,97.9081,97.9536,97.9081,97.9263,26200.0
2015-04-02 15:00:00,107.48,107.55,107.48,107.54,3800.0,97.9172,97.981,97.9172,97.9719,3800.0
2015-04-02 15:05:00,107.55,107.56,107.53,107.55,9000.0,97.981,97.9901,97.9628,97.981,9000.0
2015-04-02 15:10:00,107.55,107.57,107.49,107.51,5700.0,97.981,97.9992,97.9263,97.9445,5700.0
2015-04-02 15:15:00,107.51,107.54,107.5,107.5,6600.0,97.9445,97.9719,97.9354,97.9354,6600.0
2015-04-02 15:20:00,107.49,107.51,107.47,107.51,10200.0,97.9263,97.9445,97.9081,97.9445,10200.0
2015-04-02 15:25:00,107.52,107.57,107.5,107.56,32500.0,97.9536,97.9992,97.9354,97.9901,32500.0
2015-04-02 15:30:00,107.56,107.56,107.52,107.53,2800.0,97.9901,97.9901,97.9536,97.9628,2800.0
2015-04-02 15:35:00,107.54,107.69,107.54,107.67,6700.0,97.9719,98.1085,97.9719,98.0903,6700.0
2015-04-02 15:40:00,107.64,107.68,107.63,107.68,11900.0,98.063,98.0994,98.0539,98.0994,11900.0
2015-04-02 15:45:00,107.69,107.76,107.69,107.76,12500.0,98.1085,98.1723,98.1085,98.1723,12500.0
2015-04-02 15:50:00,107.77,107.77,107.67,107.68,6100.0,98.1814,98.1814,98.0903,98.0994,6100.0
2015-04-02 15:55:00,107.68,107.72,107.57,107.58,12200.0,98.0994,98.1358,97.9992,98.0083,12200.0
2015-04-06 09:30:00,107.06,107.19,106.91,107.19,32600.0,97.5346,97.653,97.3979,97.653,32600.0
2015-04-06 09:35:00,107.23,107.41,107.23,107.4,5000.0,97.6894,97.8534,97.6894,97.8443,5000.0
2015-04-06 09:40:00,107.42,107.64,107.42,107.61,4600.0,97.8625,98.063,97.8625,98.0356,4600.0
2015-04-06 09:45:00,107.61,107.73,107.6,107.72,2200.0,98.0356,98.145,98.0265,98.1358,2200.0
2015-04-06 09:50:00,107.8,107.8,107.71,107.73,7100.0,98.2087,98.2087,98.1267,98.145,7100.0
2015-04-06 09:55:00,107.72,107.78,107.71,107.71,2800.0,98.1358,98.1905,98.1267,98.1267,2800.0
2015-04-06 10:00:00,107.76,107.8,107.72,107.73,4200.0,98.1723,98.2087,98.1358,98.145,4200.0
2015-04-06 10:05:00,107.78,107.89,107.78,107.84,1700.0,98.1905,98.2907,98.1905,98.2452,1700.0
2015-04-06 10:10:00,107.8,107.81,107.78,107.79,1500.0,98.2087,98.2178,98.1905,98.1996,1500.0
2015-04-06 10:15:00,107.82,107.95,107.82,107.92,1700.0,98.227,98.3454,98.227,98.3181,1700.0
2015-04-06 10:20:00,107.93,108.17,107.93,108.15,3700.0,98.3272,98.5458,98.3272,98.5276,3700.0
2015-04-06 10:25:00,108.08,108.14,108.08,108.13,1600.0,98.4638,98.5185,98.4638,98.5094,1600.0
2015-04-06 10:30:00,108.24,108.28,108.2,108.2,2800.0,98.6096,98.646,98.5731,98.5731,2800.0
2015-04-06 10:35:00,108.25,108.26,108.22,108.25,1700.0,98.6187,98.6278,98.5914,98.6187,1700.0
2015-04-06 10:40:00,108.25,108.25,108.17,108.22,1700.0,98.6187,98.6187,98.5458,98.5914,1700.0
2015-04-06 10:45:00,108.21,108.22,108.16,108.2,1000.0,98.5823,98.5914,98.5367,98.5731,1000.0
2015-04-06 10:50:00,108.2,108.23,108.16,108.19,2300.0,98.5731,98.6005,98.5367,98.564,2300.0
2015-04-06 10:55:00,108.22,108.29,108.19,108.29,1900.0,98.5914,98.6551,98.564,98.6551,1900.0
2015-04-06 11:00:00,108.28,108.33,108.27,108.27,3800.0,98.646,98.6916,98.6369,98.6369,3800.0
2015-04-06 11:05:00,108.26,108.32,108.25,108.32,7300.0,98.6278,98.6825,98.6187,98.6825,7300.0
2015-04-06 11:10:00,108.32,108.32,108.21,108.21,1400.0,98.6825,98.6825,98.5823,98.5823,1400.0
2015-04-06 11:15:00,108.23,108.26,108.23,108.25,1100.0,98.6005,98.6278,98.6005,98.6187,1100.0
2015-04-06 11:20:00,108.23,108.23,108.2,108.22,1700.0,98.6005,98.6005,98.5731,98.5914,1700.0
2015-04-06 11:25:00,108.24,108.26,108.22,108.25,5700.0,98.6096,98.6278,98.5914,98.6187,5700.0
2015-04-06 11:30:00,108.27,108.29,108.26,108.28,1000.0,98.6369,98.6551,98.6278,98.646,1000.0
2015-04-06 11:35:00,108.26,108.31,108.25,108.31,5000.0,98.6278,98.6734,98.6187,98.6734,5000.0
2015-04-06 11:40:00,108.34,108.37,108.31,108.35,3000.0,98.7007,98.728,98.6734,98.7098,3000.0
2015-04-06 11:45:00,108.37,108.38,108.34,108.34,1200.0,98.728,98.7371,98.7007,98.7007,1200.0
2015-04-06 11:50:00,108.35,108.37,108.32,108.34,4000.0,98.7098,98.728,98.6825,98.7007,4000.0
2015-04-06 11:55:00,108.33,108.35,108.31,108.35,1900.0,98.6916,98.7098,98.6734,98.7098,1900.0
2015-04-06 12:00:00,108.39,108.4,108.38,108.39,5400.0,98.7462,98.7553,98.7371,98.7462,5400.0
2015-04-06 12:05:00,108.38,108.4,108.37,108.4,2000.0,98.7371,98.7553,98.728,98.7553,2000.0
2015-04-06 12:10:00,108.37,108.42,108.36,108.39,2200.0,98.728,98.7736,98.7189,98.7462,2200.0
2015-04-06 12:15:00,108.37,108.43,108.37,108.43,3000.0,98.728,98.7827,98.728,98.7827,3000.0
2015-04-06 12:20:00,108.43,108.5,108.43,108.5,4500.0,98.7827,98.8464,98.7827,98.8464,4500.0
2015-04-06 12:25:00,108.47,108.54,108.47,108.49,6100.0,98.8191,98.8829,98.8191,98.8373,6100.0
2015-04-06 12:30:00,108.5,108.51,108.47,108.47,2900.0,98.8464,98.8556,98.8191,98.8191,2900.0
2015-04-06 12:35:00,108.47,108.47,108.43,108.44,3200.0,98.8191,98.8191,98.7827,98.7918,3200.0
2015-04-06 12:40:00,108.45,108.45,108.42,108.43,1900.0,98.8009,98.8009,98.7736,98.7827,1900.0
2015-04-06 12:45:00,108.45,108.47,108.45,108.47,2500.0,98.8009,98.8191,98.8009,98.8191,2500.0
2015-04-06 12:50:00,108.47,108.49,108.43,108.49,5400.0,98.8191,98.8373,98.7827,98.8373,5400.0
2015-04-06 12:55:00,108.5,108.52,108.47,108.49,2800.0,98.8464,98.8647,98.8191,98.8373,2800.0
2015-04-06 13:00:00,108.51,108.55,108.51,108.54,1900.0,98.8556,98.892,98.8556,98.8829,1900.0
2015-04-06 13:05:00,108.56,108.56,108.54,108.56,2900.0,98.9011,98.9011,98.8829,98.9011,2900.0
2015-04-06 13:10:00,108.56,108.56,108.54,108.54,2800.0,98.9011,98.9011,98.8829,98.8829,2800.0
2015-04-06 13:15:00,108.56,108.59,108.51,108.59,12600.0,98.9011,98.9284,98.8556,98.9284,12600.0
2015-04-06 13:20:00,108.61,108.62,108.58,108.62,1900.0,98.9467,98.9558,98.9193,98.9558,1900.0
2015-04-06 13:25:00,108.6,108.61,108.58,108.6,17100.0,98.9376,98.9467,98.9193,98.9376,17100.0
2015-04-06 13:30:00,108.62,108.64,108.59,108.59,2500.0,98.9558,98.974,98.9284,98.9284,2500.0
2015-04-06 13:35:00,108.58,108.6,108.55,108.56,1400.0,98.9193,98.9376,98.892,98.9011,1400.0
2015-04-06 13:40:00,108.55,108.57,108.52,108.53,3800.0,98.892,98.9102,98.8647,98.8738,3800.0
2015-04-06 13:45:00,108.52,108.55,108.51,108.54,1700.0,98.8647,98.892,98.8556,98.8829,1700.0
2015-04-06 13:50:00,108.53,108.57,108.52,108.57,4500.0,98.8738,98.9102,98.8647,98.9102,4500.0
2015-04-06 13:55:00,108.57,108.59,108.53,108.54,10900.0,98.9102,98.9284,98.8738,98.8829,10900.0
2015-04-06 14:00:00,108.57,108.58,108.52,108.53,2900.0,98.9102,98.9193,98.8647,98.8738,2900.0
2015-04-06 14:05:00,108.51,108.52,108.48,108.5,4900.0,98.8556,98.8647,98.8282,98.8464,4900.0
2015-04-06 14:10:00,108.48,108.49,108.44,108.47,5000.0,98.8282,98.8373,98.7918,98.8191,5000.0
2015-04-06 14:15:00,108.48,108.55,108.47,108.53,10100.0,98.8282,98.892,98.8191,98.8738,10100.0
2015-04-06 14:20:00,108.52,108.54,108.52,108.52,2900.0,98.8647,98.8829,98.8647,98.8647,2900.0
2015-04-06 14:25:00,108.48,108.53,108.48,108.49,10300.0,98.8282,98.8738,98.8282,98.8373,10300.0
2015-04-06 14:30:00,108.51,108.53,108.5,108.52,2300.0,98.8556,98.8738,98.8464,98.8647,2300.0
2015-04-06 14:35:00,108.54,108.54,108.51,108.52,14300.0,98.8829,98.8829,98.8556,98.8647,14300.0
2015-04-06 14:40:00,108.55,108.56,108.52,108.54,4600.0,98.892,98.9011,98.8647,98.8829,4600.0
2015-04-06 14:45:00,108.55,108.56,108.52,108.53,9200.0,98.892,98.9011,98.8647,98.8738,9200.0
2015-04-06 14:50:00,108.52,108.53,108.5,108.51,2400.0,98.8647,98.8738,98.8464,98.8556,2400.0
2015-04-06 14:55:00,108.51,108.51,108.47,108.48,2000.0,98.8556,98.8556,98.8191,98.8282,2000.0
2015-04-06 15:00:00,108.49,108.51,108.48,108.49,3900.0,98.8373,98.8556,98.8282,98.8373,3900.0
2015-04-06 15:05:00,108.52,108.52,108.36,108.39,25100.0,98.8647,98.8647,98.7189,98.7462,25100.0
2015-04-06 15:10:00,108.38,108.43,108.35,108.42,6800.0,98.7371,98.7827,98.7098,98.7736,6800.0
2015-04-06 15:15:00,108.43,108.43,108.36,108.38,4400.0,98.7827,98.7827,98.7189,98.7371,4400.0
2015-04-06 15:20:00,108.41,108.43,108.36,108.36,2800.0,98.7645,98.7827,98.7189,98.7189,2800.0
2015-04-06 15:25:00,108.37,108.4,108.36,108.36,4700.0,98.728,98.7553,98.7189,98.7189,4700.0
2015-04-06 15:30:00,108.37,108.43,108.37,108.42,3100.0,98.728,98.7827,98.728,98.7736,3100.0
2015-04-06 15:35:00,108.43,108.44,108.39,108.39,6400.0,98.7827,98.7918,98.7462,98.7462,6400.0
2015-04-06 15:40:00,108.39,108.41,108.35,108.4,11900.0,98.7462,98.7645,98.7098,98.7553,11900.0
2015-04-06 15:45:00,108.39,108.39,108.32,108.33,16800.0,98.7462,98.7462,98.6825,98.6916,16800.0
2015-04-06 15:50:00,108.32,108.33,108.28,108.3,16900.0,98.6825,98.6916,98.646,98.6642,16900.0
2015-04-06 15:55:00,108.3,108.34,108.22,108.23,224400.0,98.6642,98.7007,98.5914,98.6005,224400.0
2015-04-07 09:30:00,108.4,108.57,108.32,108.55,23700.0,98.7553,98.9102,98.6825,98.892,23700.0
2015-04-07 09:35:00,108.53,108.64,108.53,108.62,3700.0,98.8738,98.974,98.8738,98.9558,3700.0
2015-04-07 09:40:00,108.62,108.65,108.58,108.62,10200.0,98.9558,98.9831,98.9193,98.9558,10200.0
2015-04-07 09:45:00,108.64,108.77,108.64,108.64,5600.0,98.974,99.0924,98.974,98.974,5600.0
2015-04-07 09:50:00,108.66,108.67,108.6,108.61,3000.0,98.9922,99.0013,98.9376,98.9467,3000.0
2015-04-07 09:55:00,108.64,108.64,108.54,108.54,5200.0,98.974,98.974,98.8829,98.8829,5200.0
2015-04-07 10:00:00,108.55,108.58,108.44,108.45,4500.0,98.892,98.9193,98.7918,98.8009,4500.0
2015-04-07 10:05:00,108.47,108.52,108.35,108.51,5300.0,98.8191,98.8647,98.7098,98.8556,5300.0
2015-04-07 10:10:00,108.49,108.57,108.47,108.57,3200.0,98.8373,98.9102,98.8191,98.9102,3200.0
2015-04-07 10:15:00,108.59,108.67,108.59,108.66,4100.0,98.9284,99.0013,98.9284,98.9922,4100.0
2015-04-07 10:20:00,108.73,108.78,108.69,108.74,3400.0,99.056,99.1015,99.0195,99.0651,3400.0
2015-04-07 10:25:00,108.73,108.76,108.71,108.72,2200.0,99.056,99.0833,99.0378,99.0469,2200.0
2015-04-07 10:30:00,108.74,108.86,108.74,108.83,5400.0,99.0651,99.1744,99.0651,99.1471,5400.0
2015-04-07 10:35:00,108.81,108.82,108.78,108.78,1700.0,99.1289,99.138,99.1015,99.1015,1700.0
2015-04-07 10:40:00,108.8,108.8,108.72,108.74,1600.0,99.1198,99.1198,99.0469,99.0651,1600.0
2015-04-07 10:45:00,108.75,108.88,108.75,108.78,16100.0,99.0742,99.1926,99.0742,99.1015,16100.0
2015-04-07 10:50:00,108.77,108.79,108.73,108.77,7800.0,99.0924,99.1106,99.056,99.0924,7800.0
2015-04-07 10:55:00,108.77,108.78,108.75,108.75,4800.0,99.0924,99.1015,99.0742,99.0742,4800.0
2015-04-07 11:00:00,108.75,108.75,108.67,108.67,9500.0,99.0742,99.0742,99.0013,99.0013,9500.0
2015-04-07 11:05:00,108.69,108.71,108.67,108.7,5000.0,99.0195,99.0378,99.0013,99.0287,5000.0
2015-04-07 11:10:00,108.71,108.75,108.68,108.73,5200.0,99.0378,99.0742,99.0104,99.056,5200.0
2015-04-07 11:15:00,108.69,108.71,108.62,108.62,3900.0,99.0195,99.0378,98.9558,98.9558,3900.0
2015-04-07 11:20:00,108.63,108.63,108.6,108.62,3700.0,98.9649,98.9649,98.9376,98.9558,3700.0
2015-04-07 11:25:00,108.62,108.67,108.62,108.62,7200.0,98.9558,99.0013,98.9558,98.9558,7200.0
2015-04-07 11:30:00,108.64,108.68,108.64,108.67,2100.0,98.974,99.0104,98.974,99.0013,2100.0
2015-04-07 11:35:00,108.68,108.72,108.66,108.69,7700.0,99.0104,99.0469,98.9922,99.0195,7700.0
2015-04-07 11:40:00,108.66,108.67,108.65,108.66,6200.0,98.9922,99.0013,98.9831,98.9922,6200.0
2015-04-07 11:45:00,108.66,108.69,108.65,108.68,4400.0,98.9922,99.0195,98.9831,99.0104,4400.0
2015-04-07 11:50:00,108.68,108.7,108.66,108.69,3800.0,99.0104,99.0287,98.9922,99.0195,3800.0
2015-04-07 11:55:00,108.7,108.71,108.67,108.7,2300.0,99.0287,99.0378,99.0013,99.0287,2300.0
2015-04-07 12:00:00,108.7,108.78,108.7,108.78,2500.0,99.0287,99.1015,99.0287,99.1015,2500.0
2015-04-07 12:05:00,108.77,108.78,108.73,108.73,3400.0,99.0924,99.1015,99.056,99.056,3400.0
2015-04-07 12:10:00,108.74,108.76,108.72,108.74,5000.0,99.0651,99.0833,99.0469,99.0651,5000.0
2015-04-07 12:15:00,108.73,108.74,108.7,108.71,2700.0,99.056,99.0651,99.0287,99.0378,2700.0
2015-04-07 12:20:00,108.71,108.74,108.7,108.72,3000.0,99.0378,99.0651,99.0287,99.0469,3000.0
2015-04-07 12:25:00,108.72,108.75,108.71,108.74,10300.0,99.0469,99.0742,99.0378,99.0651,10300.0
2015-04-07 12:30:00,108.76,108.77,108.74,108.75,6800.0,99.0833,99.0924,99.0651,99.0742,6800.0
2015-04-07 12:35:00,108.76,108.77,108.73,108.75,7600.0,99.0833,99.0924,99.056,99.0742,7600.0
2015-04-07 12:40:00,108.74,108.74,108.64,108.65,2700.0,99.0651,99.0651,98.974,98.9831,2700.0
2015-04-07 12:45:00,108.64,108.66,108.59,108.61,3400.0,98.974,98.9922,98.9284,98.9467,3400.0
2015-04-07 12:50:00,108.61,108.65,108.6,108.63,5600.0,98.9467,98.9831,98.9376,98.9649,5600.0
2015-04-07 12:55:00,108.61,108.65,108.61,108.65,2400.0,98.9467,98.9831,98.9467,98.9831,2400.0
2015-04-07 13:00:00,108.64,108.67,108.61,108.66,12400.0,98.974,99.0013,98.9467,98.9922,12400.0
2015-04-07 13:05:00,108.66,108.7,108.64,108.67,6800.0,98.9922,99.0287,98.974,99.0013,6800.0
2015-04-07 13:10:00,108.67,108.67,108.61,108.61,13800.0,99.0013,99.0013,98.9467,98.9467,13800.0
2015-04-07 13:15:00,108.63,108.71,108.63,108.71,9900.0,98.9649,99.0378,98.9649,99.0378,9900.0
2015-04-07 13:20:00,108.71,108.71,108.67,108.68,4300.0,99.0378,99.0378,99.0013,99.0104,4300.0
2015-04-07 13:25:00,108.69,108.69,108.66,108.66,300.0,99.0195,99.0195,98.9922,98.9922,300.0
2015-04-07 13:30:00,108.67,108.67,108.63,108.65,6900.0,99.0013,99.0013,98.9649,98.9831,6900.0
2015-04-07 13:35:00,108.65,108.66,108.63,108.64,3600.0,98.9831,98.9922,98.9649,98.974,3600.0
2015-04-07 13:40:00,108.64,108.66,108.63,108.63,2200.0,98.974,98.9922,98.9649,98.9649,2200.0
2015-04-07 13:45:00,108.63,108.63,108.55,108.57,6300.0,98.9649,98.9649,98.892,98.9102,6300.0
2015-04-07 13:50:00,108.56,108.57,108.5,108.5,4000.0,98.9011,98.9102,98.8464,98.8464,4000.0
2015-04-07 13:55:00,108.5,108.54,108.49,108.53,2800.0,98.8464,98.8829,98.8373,98.8738,2800.0
2015-04-07 14:00:00,108.53,108.56,108.52,108.56,4400.0,98.8738,98.9011,98.8647,98.9011,4400.0
2015-04-07 14:05:00,108.56,108.59,108.55,108.58,4100.0,98.9011,98.9284,98.892,98.9193,4100.0
2015-04-07 14:10:00,108.57,108.61,108.57,108.59,11600.0,98.9102,98.9467,98.9102,98.9284,11600.0
2015-04-07 14:15:00,108.59,108.6,108.57,108.6,9900.0,98.9284,98.9376,98.9102,98.9376,9900.0
2015-04-07 14:20:00,108.59,108.59,108.54,108.57,3000.0,98.9284,98.9284,98.8829,98.9102,3000.0
2015-04-07 14:25:00,108.58,108.6,108.55,108.6,5100.0,98.9193,98.9376,98.892,98.9376,5100.0
2015-04-07 14:30:00,108.59,108.6,108.57,108.58,17600.0,98.9284,98.9376,98.9102,98.9193,17600.0
2015-04-07 14:35:00,108.58,108.58,108.56,108.57,3700.0,98.9193,98.9193,98.9011,98.9102,3700.0
2015-04-07 14:40:00,108.59,108.59,108.56,108.57,12000.0,98.9284,98.9284,98.9011,98.9102,12000.0
2015-04-07 14:45:00,108.56,108.56,108.53,108.55,6200.0,98.9011,98.9011,98.8738,98.892,6200.0
2015-04-07 14:50:00,108.56,108.57,108.51,108.53,10600.0,98.9011,98.9102,98.8556,98.8738,10600.0
2015-04-07 14:55:00,108.52,108.53,108.45,108.45,5000.0,98.8647,98.8738,98.8009,98.8009,5000.0
2015-04-07 15:00:00,108.46,108.48,108.43,108.46,9000.0,98.81,98.8282,98.7827,98.81,9000.0
2015-04-07 15:05:00,108.45,108.47,108.45,108.46,5200.0,98.8009,98.8191,98.8009,98.81,5200.0
2015-04-07 15:10:00,108.44,108.44,108.4,108.41,12200.0,98.7918,98.7918,98.7553,98.7645,12200.0
2015-04-07 15:15:00,108.41,108.41,108.37,108.37,3900.0,98.7645,98.7645,98.728,98.728,3900.0
2015-04-07 15:20:00,108.38,108.38,108.23,108.23,24400.0,98.7371,98.7371,98.6005,98.6005,24400.0
2015-04-07 15:25:00,108.24,108.29,108.23,108.28,4700.0,98.6096,98.6551,98.6005,98.646,4700.0
2015-04-07 15:30:00,108.28,108.33,108.26,108.27,14900.0,98.646,98.6916,98.6278,98.6369,14900.0
2015-04-07 15:35:00,108.25,108.26,108.11,108.12,49900.0,98.6187,98.6278,98.4911,98.5003,49900.0
2015-04-07 15:40:00,108.09,108.13,108.01,108.13,7500.0,98.4729,98.5094,98.4,98.5094,7500.0
2015-04-07 15:45:00,108.14,108.15,108.05,108.09,3500.0,98.5185,98.5276,98.4365,98.4729,3500.0
2015-04-07 15:50:00,108.09,108.09,107.97,107.99,6700.0,98.4729,98.4729,98.3636,98.3818,6700.0
2015-04-07 15:55:00,107.99,108.05,107.98,107.98,13500.0,98.3818,98.4365,98.3727,98.3727,13500.0
2015-04-08 09:30:00,108.1,108.36,108.1,108.36,32200.0,98.482,98.7189,98.482,98.7189,32200.0
2015-04-08 09:35:00,108.35,108.46,108.35,108.41,1600.0,98.7098,98.81,98.7098,98.7645,1600.0
2015-04-08 09:40:00,108.45,108.56,108.45,108.54,3000.0,98.8009,98.9011,98.8009,98.8829,3000.0
2015-04-08 09:45:00,108.55,108.67,108.54,108.64,5900.0,98.892,99.0013,98.8829,98.974,5900.0
2015-04-08 09:50:00,108.65,108.7,108.63,108.66,3000.0,98.9831,99.0287,98.9649,98.9922,3000.0
2015-04-08 09:55:00,108.65,108.68,108.62,108.64,2400.0,98.9831,99.0104,98.9558,98.974,2400.0
2015-04-08 10:00:00,108.67,108.68,108.53,108.53,2400.0,99.0013,99.0104,98.8738,98.8738,2400.0
2015-04-08 10:05:00,108.52,108.63,108.52,108.55,1400.0,98.8647,98.9649,98.8647,98.892,1400.0
2015-04-08 10:10:00,108.56,108.56,108.48,108.48,300.0,98.9011,98.9011,98.8282,98.8282,300.0
2015-04-08 10:15:00,108.48,108.52,108.45,108.45,600.0,98.8282,98.8647,98.8009,98.8009,600.0
2015-04-08 10:20:00,108.49,108.52,108.49,108.52,500.0,98.8373,98.8647,98.8373,98.8647,500.0
2015-04-08 10:25:00,108.55,108.55,108.5,108.51,3000.0,98.892,98.892,98.8464,98.8556,3000.0
2015-04-08 10:30:00,108.49,108.49,108.45,108.45,4900.0,98.8373,98.8373,98.8009,98.8009,4900.0
2015-04-08 10:35:00,108.43,108.43,108.3,108.3,2400.0,98.7827,98.7827,98.6642,98.6642,2400.0
2015-04-08 10:40:00,108.14,108.15,108.01,108.08,3300.0,98.5185,98.5276,98.4,98.4638,3300.0
2015-04-08 10:45:00,108.05,108.18,108.05,108.18,1900.0,98.4365,98.5549,98.4365,98.5549,1900.0
2015-04-08 10:50:00,108.18,108.28,108.16,108.28,4700.0,98.5549,98.646,98.5367,98.646,4700.0
2015-04-08 10:55:00,108.25,108.32,108.25,108.3,2000.0,98.6187,98.6825,98.6187,98.6642,2000.0
2015-04-08 11:00:00,108.28,108.37,108.25,108.36,2200.0,98.646,98.728,98.6187,98.7189,2200.0
2015-04-08 11:05:00,108.36,108.37,108.33,108.37,4800.0,98.7189,98.728,98.6916,98.728,4800.0
2015-04-08 11:10:00,108.39,108.4,108.36,108.39,1900.0,98.7462,98.7553,98.7189,98.7462,1900.0
2015-04-08 11:15:00,108.4,108.52,108.4,108.52,5200.0,98.7553,98.8647,98.7553,98.8647,5200.0
2015-04-08 11:20:00,108.49,108.51,108.45,108.47,1000.0,98.8373,98.8556,98.8009,98.8191,1000.0
2015-04-08 11:25:00,108.43,108.44,108.4,108.43,2600.0,98.7827,98.7918,98.7553,98.7827,2600.0
2015-04-08 11:30:00,108.52,108.52,108.42,108.47,4800.0,98.8647,98.8647,98.7736,98.8191,4800.0
2015-04-08 11:35:00,108.46,108.62,108.46,108.6,4900.0,98.81,98.9558,98.81,98.9376,4900.0
2015-04-08 11:40:00,108.59,108.66,108.59,108.66,500.0,98.9284,98.9922,98.9284,98.9922,500.0
2015-04-08 11:45:00,108.69,108.71,108.69,108.7,600.0,99.0195,99.0378,99.0195,99.0287,600.0
2015-04-08 11:50:00,108.68,108.71,108.61,108.62,12800.0,99.0104,99.0378,98.9467,98.9558,12800.0
2015-04-08 11:55:00,108.61,108.64,108.59,108.63,7700.0,98.9467,98.974,98.9284,98.9649,7700.0
2015-04-08 12:00:00,108.65,108.66,108.63,108.66,1100.0,98.9831,98.9922,98.9649,98.9922,1100.0
2015-04-08 12:05:00,108.6,108.66,108.6,108.66,1100.0,98.9376,98.9922,98.9376,98.9922,1100.0
2015-04-08 12:10:00,108.65,108.65,108.62,108.64,800.0,98.9831,98.9831,98.9558,98.974,800.0
2015-04-08 12:15:00,108.63,108.65,108.63,108.64,1500.0,98.9649,98.9831,98.9649,98.974,1500.0
2015-04-08 12:20:00,108.6,108.61,108.58,108.58,2000.0,98.9376,98.9467,98.9193,98.9193,2000.0
2015-04-08 12:25:00,108.58,108.58,108.55,108.55,700.0,98.9193,98.9193,98.892,98.892,700.0
2015-04-08 12:30:00,108.53,108.55,108.52,108.55,3400.0,98.8738,98.892,98.8647,98.892,3400.0
2015-04-08 12:35:00,108.54,108.54,108.52,108.53,19600.0,98.8829,98.8829,98.8647,98.8738,19600.0
2015-04-08 12:40:00,108.52,108.58,108.52,108.56,1600.0,98.8647,98.9193,98.8647,98.9011,1600.0
2015-04-08 12:45:00,108.56,108.61,108.55,108.61,10400.0,98.9011,98.9467,98.892,98.9467,10400.0
2015-04-08 12:50:00,108.61,108.62,108.5,108.52,35200.0,98.9467,98.9558,98.8464,98.8647,35200.0
2015-04-08 12:55:00,108.52,108.56,108.51,108.53,2100.0,98.8647,98.9011,98.8556,98.8738,2100.0
2015-04-08 13:00:00,108.54,108.55,108.53,108.53,800.0,98.8829,98.892,98.8738,98.8738,800.0
2015-04-08 13:05:00,108.51,108.58,108.51,108.57,3900.0,98.8556,98.9193,98.8556,98.9102,3900.0
2015-04-08 13:10:00,108.58,108.59,108.49,108.49,3000.0,98.9193,98.9284,98.8373,98.8373,3000.0
2015-04-08 13:15:00,108.45,108.47,108.4,108.45,3700.0,98.8009,98.8191,98.7553,98.8009,3700.0
2015-04-08 13:20:00,108.46,108.48,108.43,108.47,3300.0,98.81,98.8282,98.7827,98.8191,3300.0
2015-04-08 13:25:00,108.48,108.53,108.48,108.53,2800.0,98.8282,98.8738,98.8282,98.8738,2800.0
2015-04-08 13:30:00,108.49,108.55,108.49,108.52,3500.0,98.8373,98.892,98.8373,98.8647,3500.0
2015-04-08 13:35:00,108.54,108.55,108.48,108.48,1800.0,98.8829,98.892,98.8282,98.8282,1800.0
2015-04-08 13:40:00,108.49,108.49,108.45,108.46,3600.0,98.8373,98.8373,98.8009,98.81,3600.0
2015-04-08 13:45:00,108.49,108.51,108.48,108.51,500.0,98.8373,98.8556,98.8282,98.8556,500.0
2015-04-08 13:50:00,108.5,108.6,108.5,108.6,10000.0,98.8464,98.9376,98.8464,98.9376,10000.0
2015-04-08 13:55:00,108.59,108.59,108.55,108.59,700.0,98.9284,98.9284,98.892,98.9284,700.0
2015-04-08 14:00:00,108.55,108.55,108.35,108.45,5200.0,98.892,98.892,98.7098,98.8009,5200.0
2015-04-08 14:05:00,108.45,108.5,108.15,108.15,20100.0,98.8009,98.8464,98.5276,98.5276,20100.0
2015-04-08 14:10:00,108.15,108.63,108.13,108.62,26500.0,98.5276,98.9649,98.5094,98.9558,26500.0
2015-04-08 14:15:00,108.58,108.74,108.56,108.7,6400.0,98.9193,99.0651,98.9011,99.0287,6400.0
2015-04-08 14:20:00,108.73,108.82,108.68,108.69,10400.0,99.056,99.138,99.0104,99.0195,10400.0
2015-04-08 14:25:00,108.68,108.69,108.57,108.62,1500.0,99.0104,99.0195,98.9102,98.9558,1500.0
2015-04-08 14:30:00,108.63,108.63,108.58,108.62,13500.0,98.9649,98.9649,98.9193,98.9558,13500.0
2015-04-08 14:35:00,108.63,108.65,108.53,108.6,2700.0,98.9649,98.9831,98.8738,98.9376,2700.0
2015-04-08 14:40:00,108.54,108.55,108.46,108.55,7200.0,98.8829,98.892,98.81,98.892,7200.0
2015-04-08 14:45:00,108.58,108.6,108.53,108.6,6500.0,98.9193,98.9376,98.8738,98.9376,6500.0
2015-04-08 14:50:00,108.63,108.63,108.42,108.42,13600.0,98.9649,98.9649,98.7736,98.7736,13600.0
2015-04-08 14:55:00,108.44,108.48,108.4,108.48,18200.0,98.7918,98.8282,98.7553,98.8282,18200.0
2015-04-08 15:00:00,108.53,108.56,108.5,108.56,1100.0,98.8738,98.9011,98.8464,98.9011,1100.0
2015-04-08 15:05:00,108.57,108.57,108.53,108.54,1000.0,98.9102,98.9102,98.8738,98.8829,1000.0
2015-04-08 15:10:00,108.51,108.58,108.45,108.45,3100.0,98.8556,98.9193,98.8009,98.8009,3100.0
2015-04-08 15:15:00,108.49,108.53,108.46,108.49,19300.0,98.8373,98.8738,98.81,98.8373,19300.0
2015-04-08 15:20:00,108.5,108.51,108.41,108.48,3300.0,98.8464,98.8556,98.7645,98.8282,3300.0
2015-04-08 15:25:00,108.46,108.56,108.46,108.52,12400.0,98.81,98.9011,98.81,98.8647,12400.0
2015-04-08 15:30:00,108.51,108.53,108.45,108.46,3000.0,98.8556,98.8738,98.8009,98.81,3000.0
2015-04-08 15:35:00,108.48,108.55,108.48,108.54,9600.0,98.8282,98.892,98.8282,98.8829,9600.0
2015-04-08 15:40:00,108.51,108.65,108.51,108.55,6400.0,98.8556,98.9831,98.8556,98.892,6400.0
2015-04-08 15:45:00,108.56,108.59,108.51,108.51,3200.0,98.9011,98.9284,98.8556,98.8556,3200.0
2015-04-08 15:50:00,108.52,108.54,108.51,108.54,2300.0,98.8647,98.8829,98.8556,98.8829,2300.0
2015-04-08 15:55:00,108.55,108.63,108.52,108.62,11900.0,98.892,98.9649,98.8647,98.9558,11900.0
2015-04-09 09:30:00,108.7,108.94,108.61,108.94,21100.0,99.0287,99.2473,98.9467,99.2473,21100.0
2015-04-09 09:35:00,108.94,109.0,108.9,108.9,3900.0,99.2473,99.302,99.2109,99.2109,3900.0
2015-04-09 09:40:00,108.96,108.96,108.82,108.83,1600.0,99.2655,99.2655,99.138,99.1471,1600.0
2015-04-09 09:45:00,108.81,108.86,108.78,108.79,3300.0,99.1289,99.1744,99.1015,99.1106,3300.0
2015-04-09 09:50:00,108.6,108.63,108.53,108.54,2300.0,98.9376,98.9649,98.8738,98.8829,2300.0
2015-04-09 09:55:00,108.57,108.67,108.57,108.67,1200.0,98.9102,99.0013,98.9102,99.0013,1200.0
2015-04-09 10:00:00,108.7,108.8,108.69,108.78,2700.0,99.0287,99.1198,99.0195,99.1015,2700.0
2015-04-09 10:05:00,108.76,108.76,108.56,108.63,3700.0,99.0833,99.0833,98.9011,98.9649,3700.0
2015-04-09 10:10:00,108.6,108.68,108.54,108.67,6400.0,98.9376,99.0104,98.8829,99.0013,6400.0
2015-04-09 10:15:00,108.58,108.63,108.58,108.59,1600.0,98.9193,98.9649,98.9193,98.9284,1600.0
2015-04-09 10:20:00,108.48,108.64,108.47,108.59,1800.0,98.8282,98.974,98.8191,98.9284,1800.0
2015-04-09 10:25:00,108.6,108.69,108.6,108.68,1700.0,98.9376,99.0195,98.9376,99.0104,1700.0
2015-04-09 10:30:00,108.62,108.63,108.57,108.59,5800.0,98.9558,98.9649,98.9102,98.9284,5800.0
2015-04-09 10:35:00,108.53,108.56,108.52,108.55,3700.0,98.8738,98.9011,98.8647,98.892,3700.0
2015-04-09 10:40:00,108.55,108.56,108.38,108.41,2200.0,98.892,98.9011,98.7371,98.7645,2200.0
2015-04-09 10:45:00,108.42,108.43,108.32,108.35,5100.0,98.7736,98.7827,98.6825,98.7098,5100.0
2015-04-09 10:50:00,108.33,108.33,108.26,108.28,900.0,98.6916,98.6916,98.6278,98.646,900.0
2015-04-09 10:55:00,108.31,108.41,108.31,108.39,1900.0,98.6734,98.7645,98.6734,98.7462,1900.0
2015-04-09 11:00:00,108.38,108.45,108.36,108.42,900.0,98.7371,98.8009,98.7189,98.7736,900.0
2015-04-09 11:05:00,108.36,108.37,108.36,108.37,800.0,98.7189,98.728,98.7189,98.728,800.0
2015-04-09 11:10:00,108.34,108.37,108.33,108.36,17900.0,98.7007,98.728,98.6916,98.7189,17900.0
2015-04-09 11:15:00,108.33,108.34,108.23,108.26,42900.0,98.6916,98.7007,98.6005,98.6278,42900.0
2015-04-09 11:20:00,108.27,108.28,108.18,108.26,35400.0,98.6369,98.646,98.5549,98.6278,35400.0
2015-04-09 11:25:00,108.25,108.36,108.24,108.34,3000.0,98.6187,98.7189,98.6096,98.7007,3000.0
2015-04-09 11:30:00,108.38,108.45,108.33,108.42,8500.0,98.7371,98.8009,98.6916,98.7736,8500.0
2015-04-09 11:35:00,108.45,108.46,108.39,108.4,3700.0,98.8009,98.81,98.7462,98.7553,3700.0
2015-04-09 11:40:00,108.42,108.53,108.41,108.53,20400.0,98.7736,98.8738,98.7645,98.8738,20400.0
2015-04-09 11:45:00,108.54,108.57,108.5,108.51,2100.0,98.8829,98.9102,98.8464,98.8556,2100.0
2015-04-09 11:50:00,108.52,108.52,108.46,108.46,5500.0,98.8647,98.8647,98.81,98.81,5500.0
2015-04-09 11:55:00,108.47,108.48,108.44,108.45,600.0,98.8191,98.8282,98.7918,98.8009,600.0
2015-04-09 12:00:00,108.45,108.5,108.45,108.48,5000.0,98.8009,98.8464,98.8009,98.8282,5000.0
2015-04-09 12:05:00,108.5,108.53,108.49,108.49,1300.0,98.8464,98.8738,98.8373,98.8373,1300.0
2015-04-09 12:10:00,108.5,108.52,108.5,108.5,1000.0,98.8464,98.8647,98.8464,98.8464,1000.0
2015-04-09 12:15:00,108.53,108.59,108.53,108.59,3200.0,98.8738,98.9284,98.8738,98.9284,3200.0
2015-04-09 12:20:00,108.57,108.66,108.56,108.66,600.0,98.9102,98.9922,98.9011,98.9922,600.0
2015-04-09 12:25:00,108.76,108.76,108.72,108.72,3200.0,99.0833,99.0833,99.0469,99.0469,3200.0
2015-04-09 12:30:00,108.71,108.72,108.65,108.66,700.0,99.0378,99.0469,98.9831,98.9922,700.0
2015-04-09 12:35:00,108.69,108.71,108.69,108.7,1700.0,99.0195,99.0378,99.0195,99.0287,1700.0
2015-04-09 12:40:00,108.67,108.67,108.66,108.67,300.0,99.0013,99.0013,98.9922,99.0013,300.0
2015-04-09 12:45:00,108.65,108.66,108.65,108.66,600.0,98.9831,98.9922,98.9831,98.9922,600.0
2015-04-09 12:50:00,108.68,108.73,108.67,108.73,3200.0,99.0104,99.056,99.0013,99.056,3200.0
2015-04-09 12:55:00,108.71,108.72,108.68,108.68,400.0,99.0378,99.0469,99.0104,99.0104,400.0
2015-04-09 13:00:00,108.74,108.75,108.64,108.64,5700.0,99.0651,99.0742,98.974,98.974,5700.0
2015-04-09 13:05:00,108.64,108.66,108.63,108.65,1500.0,98.974,98.9922,98.9649,98.9831,1500.0
2015-04-09 13:10:00,108.67,108.71,108.67,108.7,2400.0,99.0013,99.0378,99.0013,99.0287,2400.0
2015-04-09 13:15:00,108.68,108.7,108.67,108.69,3000.0,99.0104,99.0287,99.0013,99.0195,3000.0
2015-04-09 13:20:00,108.69,108.75,108.68,108.74,6600.0,99.0195,99.0742,99.0104,99.0651,6600.0
2015-04-09 13:25:00,108.73,108.75,108.69,108.69,2500.0,99.056,99.0742,99.0195,99.0195,2500.0
2015-04-09 13:30:00,108.65,108.65,108.63,108.63,4300.0,98.9831,98.9831,98.9649,98.9649,4300.0
2015-04-09 13:35:00,108.65,108.66,108.57,108.57,4400.0,98.9831,98.9922,98.9102,98.9102,4400.0
2015-04-09 13:40:00,108.57,108.62,108.54,108.61,5900.0,98.9102,98.9558,98.8829,98.9467,5900.0
2015-04-09 13:45:00,108.61,108.66,108.61,108.65,5900.0,98.9467,98.9922,98.9467,98.9831,5900.0
2015-04-09 13:50:00,108.66,108.67,108.63,108.64,1500.0,98.9922,99.0013,98.9649,98.974,1500.0
2015-04-09 13:55:00,108.61,108.62,108.6,108.62,1900.0,98.9467,98.9558,98.9376,98.9558,1900.0
2015-04-09 14:00:00,108.61,108.65,108.59,108.65,2000.0,98.9467,98.9831,98.9284,98.9831,2000.0
2015-04-09 14:05:00,108.63,108.65,108.61,108.63,16400.0,98.9649,98.9831,98.9467,98.9649,16400.0
2015-04-09 14:10:00,108.64,108.67,108.64,108.64,2000.0,98.974,99.0013,98.974,98.974,2000.0
2015-04-09 14:15:00,108.65,108.66,108.62,108.65,3700.0,98.9831,98.9922,98.9558,98.9831,3700.0
2015-04-09 14:20:00,108.64,108.64,108.56,108.6,4600.0,98.974,98.974,98.9011,98.9376,4600.0
2015-04-09 14:25:00,108.65,108.65,108.62,108.64,32500.0,98.9831,98.9831,98.9558,98.974,32500.0
2015-04-09 14:30:00,108.63,108.64,108.6,108.6,9400.0,98.9649,98.974,98.9376,98.9376,9400.0
2015-04-09 14:35:00,108.63,108.74,108.62,108.74,12000.0,98.9649,99.0651,98.9558,99.0651,12000.0
2015-04-09 14:40:00,108.77,108.77,108.71,108.73,2400.0,99.0924,99.0924,99.0378,99.056,2400.0
2015-04-09 14:45:00,108.73,108.75,108.7,108.7,7700.0,99.056,99.0742,99.0287,99.0287,7700.0
2015-04-09 14:50:00,108.7,108.73,108.69,108.73,7900.0,99.0287,99.056,99.0195,99.056,7900.0
2015-04-09 14:55:00,108.73,108.81,108.72,108.78,10800.0,99.056,99.1289,99.0469,99.1015,10800.0
2015-04-09 15:00:00,108.8,108.88,108.8,108.84,4800.0,99.1198,99.1926,99.1198,99.1562,4800.0
2015-04-09 15:05:00,108.86,108.86,108.8,108.83,8000.0,99.1744,99.1744,99.1198,99.1471,8000.0
2015-04-09 15:10:00,108.83,109.11,108.82,109.07,41900.0,99.1471,99.4022,99.138,99.3657,41900.0
2015-04-09 15:15:00,109.02,109.02,109.0,109.0,15600.0,99.3202,99.3202,99.302,99.302,15600.0
2015-04-09 15:20:00,109.02,109.05,108.98,109.0,15500.0,99.3202,99.3475,99.2837,99.302,15500.0
2015-04-09 15:25:00,109.0,109.1,108.98,109.09,6600.0,99.302,99.3931,99.2837,99.384,6600.0
2015-04-09 15:30:00,109.1,109.1,108.96,108.97,6200.0,99.3931,99.3931,99.2655,99.2746,6200.0
2015-04-09 15:35:00,108.93,108.96,108.91,108.96,5700.0,99.2382,99.2655,99.22,99.2655,5700.0
2015-04-09 15:40:00,108.97,109.0,108.94,108.98,5000.0,99.2746,99.302,99.2473,99.2837,5000.0
2015-04-09 15:45:00,108.98,109.01,108.94,108.97,17500.0,99.2837,99.3111,99.2473,99.2746,17500.0
2015-04-09 15:50:00,108.96,109.06,108.96,109.03,5400.0,99.2655,99.3566,99.2655,99.3293,5400.0
2015-04-09 15:55:00,109.03,109.09,109.01,109.01,8100.0,99.3293,99.384,99.3111,99.3111,8100.0
2015-04-10 09:30:00,109.28,109.28,109.11,109.19,29900.0,99.5571,99.5571,99.4022,99.4751,29900.0
2015-04-10 09:35:00,109.17,109.23,109.05,109.12,9900.0,99.4568,99.5115,99.3475,99.4113,9900.0
2015-04-10 09:40:00,109.09,109.14,108.96,108.97,15600.0,99.384,99.4295,99.2655,99.2746,15600.0
2015-04-10 09:45:00,108.99,109.08,108.91,109.08,15800.0,99.2929,99.3748,99.22,99.3748,15800.0
2015-04-10 09:50:00,109.11,109.13,109.07,109.11,11200.0,99.4022,99.4204,99.3657,99.4022,11200.0
2015-04-10 09:55:00,109.09,109.1,109.06,109.06,9200.0,99.384,99.3931,99.3566,99.3566,9200.0
2015-04-10 10:00:00,109.09,109.2,109.08,109.17,8700.0,99.384,99.4842,99.3748,99.4568,8700.0
2015-04-10 10:05:00,109.18,109.23,109.14,109.23,5300.0,99.4659,99.5115,99.4295,99.5115,5300.0
2015-04-10 10:10:00,109.2,109.22,109.13,109.19,11700.0,99.4842,99.5024,99.4204,99.4751,11700.0
2015-04-10 10:15:00,109.19,109.22,109.11,109.12,11800.0,99.4751,99.5024,99.4022,99.4113,11800.0
2015-04-10 10:20:00,109.12,109.2,109.1,109.18,7700.0,99.4113,99.4842,99.3931,99.4659,7700.0
2015-04-10 10:25:00,109.15,109.2,109.14,109.17,7000.0,99.4386,99.4842,99.4295,99.4568,7000.0
2015-04-10 10:30:00,109.18,109.24,109.18,109.21,8000.0,99.4659,99.5206,99.4659,99.4933,8000.0
2015-04-10 10:35:00,109.26,109.31,109.26,109.26,5900.0,99.5388,99.5844,99.5388,99.5388,5900.0
2015-04-10 10:40:00,109.27,109.29,109.19,109.23,4000.0,99.5479,99.5662,99.4751,99.5115,4000.0
2015-04-10 10:45:00,109.25,109.26,109.2,109.2,2300.0,99.5297,99.5388,99.4842,99.4842,2300.0
2015-04-10 10:50:00,109.24,109.31,109.24,109.26,3100.0,99.5206,99.5844,99.5206,99.5388,3100.0
2015-04-10 10:55:00,109.26,109.26,109.23,109.25,1300.0,99.5388,99.5388,99.5115,99.5297,1300.0
2015-04-10 11:00:00,109.26,109.28,109.25,109.25,1100.0,99.5388,99.5571,99.5297,99.5297,1100.0
2015-04-10 11:05:00,109.27,109.29,109.26,109.29,2200.0,99.5479,99.5662,99.5388,99.5662,2200.0
2015-04-10 11:10:00,109.28,109.28,109.26,109.27,1000.0,99.5571,99.5571,99.5388,99.5479,1000.0
2015-04-10 11:15:00,109.28,109.3,109.26,109.27,2800.0,99.5571,99.5753,99.5388,99.5479,2800.0
2015-04-10 11:20:00,109.26,109.3,109.26,109.3,2800.0,99.5388,99.5753,99.5388,99.5753,2800.0
2015-04-10 11:25:00,109.3,109.35,109.28,109.35,1600.0,99.5753,99.6208,99.5571,99.6208,1600.0
2015-04-10 11:30:00,109.35,109.37,109.34,109.36,1400.0,99.6208,99.639,99.6117,99.6299,1400.0
2015-04-10 11:35:00,109.38,109.39,109.36,109.38,1500.0,99.6482,99.6573,99.6299,99.6482,1500.0
2015-04-10 11:40:00,109.36,109.4,109.36,109.38,26300.0,99.6299,99.6664,99.6299,99.6482,26300.0
2015-04-10 11:45:00,109.39,109.39,109.32,109.32,78300.0,99.6573,99.6573,99.5935,99.5935,78300.0
2015-04-10 11:50:00,109.32,109.32,109.3,109.32,3700.0,99.5935,99.5935,99.5753,99.5935,3700.0
2015-04-10 11:55:00,109.35,109.35,109.32,109.32,63100.0,99.6208,99.6208,99.5935,99.5935,63100.0
2015-04-10 12:00:00,109.32,109.34,109.31,109.32,6300.0,99.5935,99.6117,99.5844,99.5935,6300.0
2015-04-10 12:05:00,109.31,109.32,109.29,109.32,42000.0,99.5844,99.5935,99.5662,99.5935,42000.0
2015-04-10 12:10:00,109.33,109.33,109.3,109.32,14200.0,99.6026,99.6026,99.5753,99.5935,14200.0
2015-04-10 12:15:00,109.32,109.33,109.28,109.33,6800.0,99.5935,99.6026,99.5571,99.6026,6800.0
2015-04-10 12:20:00,109.34,109.34,109.31,109.31,3100.0,99.6117,99.6117,99.5844,99.5844,3100.0
2015-04-10 12:25:00,109.32,109.34,109.32,109.34,7200.0,99.5935,99.6117,99.5935,99.6117,7200.0
2015-04-10 12:30:00,109.34,109.35,109.34,109.34,600.0,99.6117,99.6208,99.6117,99.6117,600.0
2015-04-10 12:35:00,109.35,109.38,109.35,109.36,8000.0,99.6208,99.6482,99.6208,99.6299,8000.0
2015-04-10 12:40:00,109.38,109.39,109.35,109.39,3500.0,99.6482,99.6573,99.6208,99.6573,3500.0
2015-04-10 12:45:00,109.4,109.4,109.37,109.38,3000.0,99.6664,99.6664,99.639,99.6482,3000.0
2015-04-10 12:50:00,109.36,109.36,109.33,109.34,2700.0,99.6299,99.6299,99.6026,99.6117,2700.0
2015-04-10 12:55:00,109.34,109.35,109.34,109.34,300.0,99.6117,99.6208,99.6117,99.6117,300.0
2015-04-10 13:00:00,109.34,109.36,109.34,109.35,6700.0,99.6117,99.6299,99.6117,99.6208,6700.0
2015-04-10 13:05:00,109.36,109.36,109.33,109.34,2900.0,99.6299,99.6299,99.6026,99.6117,2900.0
2015-04-10 13:10:00,109.32,109.34,109.31,109.31,4800.0,99.5935,99.6117,99.5844,99.5844,4800.0
2015-04-10 13:15:00,109.31,109.31,109.29,109.3,1500.0,99.5844,99.5844,99.5662,99.5753,1500.0
2015-04-10 13:20:00,109.31,109.32,109.3,109.32,6800.0,99.5844,99.5935,99.5753,99.5935,6800.0
2015-04-10 13:25:00,109.31,109.33,109.27,109.29,2400.0,99.5844,99.6026,99.5479,99.5662,2400.0
2015-04-10 13:30:00,109.29,109.31,109.29,109.29,2100.0,99.5662,99.5844,99.5662,99.5662,2100.0
2015-04-10 13:35:00,109.3,109.34,109.29,109.33,1200.0,99.5753,99.6117,99.5662,99.6026,1200.0
2015-04-10 13:40:00,109.34,109.35,109.34,109.35,1600.0,99.6117,99.6208,99.6117,99.6208,1600.0
2015-04-10 13:45:00,109.36,109.39,109.35,109.39,3700.0,99.6299,99.6573,99.6208,99.6573,3700.0
2015-04-10 13:50:00,109.38,109.39,109.37,109.37,2800.0,99.6482,99.6573,99.639,99.639,2800.0
2015-04-10 13:55:00,109.39,109.39,109.36,109.36,11600.0,99.6573,99.6573,99.6299,99.6299,11600.0
2015-04-10 14:00:00,109.37,109.4,109.37,109.39,2600.0,99.639,99.6664,99.639,99.6573,2600.0
2015-04-10 14:05:00,109.38,109.38,109.36,109.37,700.0,99.6482,99.6482,99.6299,99.639,700.0
2015-04-10 14:10:00,109.37,109.42,109.37,109.42,13500.0,99.639,99.6846,99.639,99.6846,13500.0
2015-04-10 14:15:00,109.42,109.45,109.39,109.39,9800.0,99.6846,99.7119,99.6573,99.6573,9800.0
2015-04-10 14:20:00,109.39,109.39,109.33,109.34,9600.0,99.6573,99.6573,99.6026,99.6117,9600.0
2015-04-10 14:25:00,109.34,109.35,109.32,109.32,1800.0,99.6117,99.6208,99.5935,99.5935,1800.0
2015-04-10 14:30:00,109.32,109.37,109.32,109.33,4400.0,99.5935,99.639,99.5935,99.6026,4400.0
2015-04-10 14:35:00,109.33,109.37,109.31,109.37,25300.0,99.6026,99.639,99.5844,99.639,25300.0
2015-04-10 14:40:00,109.37,109.4,109.34,109.4,3600.0,99.639,99.6664,99.6117,99.6664,3600.0
2015-04-10 14:45:00,109.39,109.4,109.39,109.39,2300.0,99.6573,99.6664,99.6573,99.6573,2300.0
2015-04-10 14:50:00,109.39,109.42,109.38,109.41,7600.0,99.6573,99.6846,99.6482,99.6755,7600.0
2015-04-10 14:55:00,109.41,109.45,109.39,109.4,10800.0,99.6755,99.7119,99.6573,99.6664,10800.0
2015-04-10 15:00:00,109.4,109.4,109.34,109.36,8500.0,99.6664,99.6664,99.6117,99.6299,8500.0
2015-04-10 15:05:00,109.36,109.38,109.34,109.37,24100.0,99.6299,99.6482,99.6117,99.639,24100.0
2015-04-10 15:10:00,109.38,109.4,109.36,109.37,23400.0,99.6482,99.6664,99.6299,99.639,23400.0
2015-04-10 15:15:00,109.36,109.37,109.28,109.29,13700.0,99.6299,99.639,99.5571,99.5662,13700.0
2015-04-10 15:20:00,109.28,109.32,109.27,109.31,6200.0,99.5571,99.5935,99.5479,99.5844,6200.0
2015-04-10 15:25:00,109.32,109.34,109.28,109.34,4100.0,99.5935,99.6117,99.5571,99.6117,4100.0
2015-04-10 15:30:00,109.33,109.36,109.3,109.35,5400.0,99.6026,99.6299,99.5753,99.6208,5400.0
2015-04-10 15:35:00,109.37,109.4,109.37,109.38,10700.0,99.639,99.6664,99.639,99.6482,10700.0
2015-04-10 15:40:00,109.38,109.4,109.36,109.39,10000.0,99.6482,99.6664,99.6299,99.6573,10000.0
2015-04-10 15:45:00,109.39,109.39,109.36,109.37,2600.0,99.6573,99.6573,99.6299,99.639,2600.0
2015-04-10 15:50:00,109.34,109.34,109.32,109.34,2400.0,99.6117,99.6117,99.5935,99.6117,2400.0
2015-04-10 15:55:00,109.34,109.38,109.31,109.38,49000.0,99.6117,99.6482,99.5844,99.6482,49000.0
2015-04-13 09:30:00,109.42,109.61,109.42,109.61,24300.0,99.6846,99.8577,99.6846,99.8577,24300.0
2015-04-13 09:35:00,109.61,109.64,109.59,109.64,1800.0,99.8577,99.885,99.8395,99.885,1800.0
2015-04-13 09:40:00,109.67,109.74,109.67,109.74,4900.0,99.9124,99.9761,99.9124,99.9761,4900.0
2015-04-13 09:45:00,109.74,109.76,109.7,109.7,2300.0,99.9761,99.9943,99.9397,99.9397,2300.0
2015-04-13 09:50:00,109.7,109.73,109.69,109.71,4500.0,99.9397,99.967,99.9306,99.9488,4500.0
2015-04-13 09:55:00,109.73,109.74,109.72,109.74,1900.0,99.967,99.9761,99.9579,99.9761,1900.0
2015-04-13 10:00:00,109.73,109.73,109.66,109.66,2300.0,99.967,99.967,99.9032,99.9032,2300.0
2015-04-13 10:05:00,109.68,109.73,109.68,109.7,5300.0,99.9215,99.967,99.9215,99.9397,5300.0
2015-04-13 10:10:00,109.7,109.74,109.7,109.74,6000.0,99.9397,99.9761,99.9397,99.9761,6000.0
2015-04-13 10:15:00,109.71,109.71,109.67,109.68,2500.0,99.9488,99.9488,99.9124,99.9215,2500.0
2015-04-13 10:20:00,109.69,109.81,109.68,109.8,10500.0,99.9306,100.0399,99.9215,100.0308,10500.0
2015-04-13 10:25:00,109.81,109.81,109.76,109.76,6700.0,100.0399,100.0399,99.9943,99.9943,6700.0
2015-04-13 10:30:00,109.77,109.79,109.75,109.75,3500.0,100.0035,100.0217,99.9852,99.9852,3500.0
2015-04-13 10:35:00,109.75,109.75,109.69,109.7,9300.0,99.9852,99.9852,99.9306,99.9397,9300.0
2015-04-13 10:40:00,109.71,109.72,109.69,109.7,2200.0,99.9488,99.9579,99.9306,99.9397,2200.0
2015-04-13 10:45:00,109.67,109.67,109.66,109.66,1200.0,99.9124,99.9124,99.9032,99.9032,1200.0
2015-04-13 10:50:00,109.66,109.67,109.62,109.63,9400.0,99.9032,99.9124,99.8668,99.8759,9400.0
2015-04-13 10:55:00,109.63,109.65,109.59,109.6,6600.0,99.8759,99.8941,99.8395,99.8486,6600.0
2015-04-13 11:00:00,109.59,109.64,109.59,109.62,2400.0,99.8395,99.885,99.8395,99.8668,2400.0
2015-04-13 11:05:00,109.63,109.63,109.6,109.63,11300.0,99.8759,99.8759,99.8486,99.8759,11300.0
2015-04-13 11:10:00,109.63,109.66,109.6,109.65,3200.0,99.8759,99.9032,99.8486,99.8941,3200.0
2015-04-13 11:15:00,109.65,109.65,109.62,109.63,2100.0,99.8941,99.8941,99.8668,99.8759,2100.0
2015-04-13 11:20:00,109.61,109.63,109.59,109.61,3500.0,99.8577,99.8759,99.8395,99.8577,3500.0
2015-04-13 11:25:00,109.62,109.65,109.61,109.62,6500.0,99.8668,99.8941,99.8577,99.8668,6500.0
2015-04-13 11:30:00,109.56,109.62,109.56,109.61,4700.0,99.8121,99.8668,99.8121,99.8577,4700.0
2015-04-13 11:35:00,109.63,109.66,109.62,109.62,3700.0,99.8759,99.9032,99.8668,99.8668,3700.0
2015-04-13 11:40:00,109.62,109.62,109.57,109.59,4100.0,99.8668,99.8668,99.8212,99.8395,4100.0
2015-04-13 11:45:00,109.6,109.62,109.57,109.58,107500.0,99.8486,99.8668,99.8212,99.8304,107500.0
2015-04-13 11:50:00,109.58,109.59,109.52,109.52,4200.0,99.8304,99.8395,99.7757,99.7757,4200.0
2015-04-13 11:55:00,109.54,109.54,109.53,109.53,1300.0,99.7939,99.7939,99.7848,99.7848,1300.0
2015-04-13 12:00:00,109.54,109.55,109.52,109.52,4600.0,99.7939,99.803,99.7757,99.7757,4600.0
2015-04-13 12:05:00,109.52,109.52,109.5,109.5,3200.0,99.7757,99.7757,99.7575,99.7575,3200.0
2015-04-13 12:10:00,109.48,109.48,109.42,109.44,4400.0,99.7393,99.7393,99.6846,99.7028,4400.0
2015-04-13 12:15:00,109.45,109.46,109.4,109.41,2800.0,99.7119,99.721,99.6664,99.6755,2800.0
2015-04-13 12:20:00,109.41,109.45,109.41,109.44,2400.0,99.6755,99.7119,99.6755,99.7028,2400.0
2015-04-13 12:25:00,109.43,109.44,109.38,109.42,5700.0,99.6937,99.7028,99.6482,99.6846,5700.0
2015-04-13 12:30:00,109.43,109.46,109.42,109.46,4400.0,99.6937,99.721,99.6846,99.721,4400.0
2015-04-13 12:35:00,109.45,109.46,109.44,109.45,5100.0,99.7119,99.721,99.7028,99.7119,5100.0
2015-04-13 12:40:00,109.46,109.46,109.42,109.43,3900.0,99.721,99.721,99.6846,99.6937,3900.0
2015-04-13 12:45:00,109.45,109.46,109.44,109.44,5600.0,99.7119,99.721,99.7028,99.7028,5600.0
2015-04-13 12:50:00,109.43,109.44,109.42,109.44,3000.0,99.6937,99.7028,99.6846,99.7028,3000.0
2015-04-13 12:55:00,109.44,109.44,109.41,109.42,1500.0,99.7028,99.7028,99.6755,99.6846,1500.0
2015-04-13 13:00:00,109.43,109.43,109.42,109.42,3600.0,99.6937,99.6937,99.6846,99.6846,3600.0
2015-04-13 13:05:00,109.39,109.39,109.29,109.3,5600.0,99.6573,99.6573,99.5662,99.5753,5600.0
2015-04-13 13:10:00,109.29,109.3,109.25,109.27,2500.0,99.5662,99.5753,99.5297,99.5479,2500.0
2015-04-13 13:15:00,109.26,109.27,109.25,109.27,2200.0,99.5388,99.5479,99.5297,99.5479,2200.0
2015-04-13 13:20:00,109.28,109.3,109.19,109.2,4800.0,99.5571,99.5753,99.4751,99.4842,4800.0
2015-04-13 13:25:00,109.2,109.2,109.16,109.17,8400.0,99.4842,99.4842,99.4477,99.4568,8400.0
2015-04-13 13:30:00,109.17,109.19,109.14,109.19,5000.0,99.4568,99.4751,99.4295,99.4751,5000.0
2015-04-13 13:35:00,109.2,109.22,109.18,109.2,6100.0,99.4842,99.5024,99.4659,99.4842,6100.0
2015-04-13 13:40:00,109.2,109.21,109.1,109.14,9800.0,99.4842,99.4933,99.3931,99.4295,9800.0
2015-04-13 13:45:00,109.15,109.15,109.1,109.1,6500.0,99.4386,99.4386,99.3931,99.3931,6500.0
2015-04-13 13:50:00,109.1,109.15,109.04,109.15,5000.0,99.3931,99.4386,99.3384,99.4386,5000.0
2015-04-13 13:55:00,109.15,109.2,109.14,109.2,13100.0,99.4386,99.4842,99.4295,99.4842,13100.0
2015-04-13 14:00:00,109.21,109.22,109.19,109.21,3700.0,99.4933,99.5024,99.4751,99.4933,3700.0
2015-04-13 14:05:00,109.23,109.25,109.18,109.21,11300.0,99.5115,99.5297,99.4659,99.4933,11300.0
2015-04-13 14:10:00,109.21,109.22,109.15,109.16,12100.0,99.4933,99.5024,99.4386,99.4477,12100.0
2015-04-13 14:15:00,109.14,109.16,109.12,109.16,2900.0,99.4295,99.4477,99.4113,99.4477,2900.0
2015-04-13 14:20:00,109.15,109.17,109.11,109.13,3200.0,99.4386,99.4568,99.4022,99.4204,3200.0
2015-04-13 14:25:00,109.13,109.17,109.11,109.17,3900.0,99.4204,99.4568,99.4022,99.4568,3900.0
2015-04-13 14:30:00,109.17,109.18,109.14,109.15,21300.0,99.4568,99.4659,99.4295,99.4386,21300.0
2015-04-13 14:35:00,109.17,109.22,109.15,109.22,5100.0,99.4568,99.5024,99.4386,99.5024,5100.0
2015-04-13 14:40:00,109.22,109.26,109.22,109.23,19600.0,99.5024,99.5388,99.5024,99.5115,19600.0
2015-04-13 14:45:00,109.23,109.24,109.1,109.12,5100.0,99.5115,99.5206,99.3931,99.4113,5100.0
2015-04-13 14:50:00,109.13,109.16,109.02,109.11,10500.0,99.4204,99.4477,99.3202,99.4022,10500.0
2015-04-13 14:55:00,109.13,109.13,109.08,109.1,3200.0,99.4204,99.4204,99.3748,99.3931,3200.0
2015-04-13 15:00:00,109.11,109.12,109.05,109.08,11300.0,99.4022,99.4113,99.3475,99.3748,11300.0
2015-04-13 15:05:00,109.09,109.19,109.07,109.18,15800.0,99.384,99.4751,99.3657,99.4659,15800.0
2015-04-13 15:10:00,109.16,109.16,109.13,109.14,3600.0,99.4477,99.4477,99.4204,99.4295,3600.0
2015-04-13 15:15:00,109.13,109.15,109.05,109.07,12300.0,99.4204,99.4386,99.3475,99.3657,12300.0
2015-04-13 15:20:00,109.08,109.09,108.97,108.98,24400.0,99.3748,99.384,99.2746,99.2837,24400.0
2015-04-13 15:25:00,108.96,109.0,108.9,108.97,7000.0,99.2655,99.302,99.2109,99.2746,7000.0
2015-04-13 15:30:00,108.96,108.99,108.93,108.96,7200.0,99.2655,99.2929,99.2382,99.2655,7200.0
2015-04-13 15:35:00,108.97,109.01,108.96,108.99,6300.0,99.2746,99.3111,99.2655,99.2929,6300.0
2015-04-13 15:40:00,108.99,109.06,108.99,109.03,6600.0,99.2929,99.3566,99.2929,99.3293,6600.0
2015-04-13 15:45:00,109.02,109.02,108.92,108.92,7800.0,99.3202,99.3202,99.2291,99.2291,7800.0
2015-04-13 15:50:00,108.88,108.91,108.85,108.9,6000.0,99.1926,99.22,99.1653,99.2109,6000.0
2015-04-13 15:55:00,108.91,108.96,108.9,108.91,11900.0,99.22,99.2655,99.2109,99.22,11900.0
2015-04-14 09:30:00,108.84,109.05,108.78,109.02,13200.0,99.1562,99.3475,99.1015,99.3202,13200.0
2015-04-14 09:35:00,109.03,109.04,108.96,109.01,2600.0,99.3293,99.3384,99.2655,99.3111,2600.0
2015-04-14 09:40:00,108.99,108.99,108.89,108.89,400.0,99.2929,99.2929,99.2017,99.2017,400.0
2015-04-14 09:45:00,108.86,108.86,108.66,108.71,3200.0,99.1744,99.1744,98.9922,99.0378,3200.0
2015-04-14 09:50:00,108.78,108.78,108.63,108.63,3500.0,99.1015,99.1015,98.9649,98.9649,3500.0
2015-04-14 09:55:00,108.61,108.63,108.47,108.51,5200.0,98.9467,98.9649,98.8191,98.8556,5200.0
2015-04-14 10:00:00,108.49,108.51,108.28,108.28,6400.0,98.8373,98.8556,98.646,98.646,6400.0
2015-04-14 10:05:00,108.25,108.31,108.23,108.31,7100.0,98.6187,98.6734,98.6005,98.6734,7100.0
2015-04-14 10:10:00,108.33,108.5,108.32,108.47,20100.0,98.6916,98.8464,98.6825,98.8191,20100.0
2015-04-14 10:15:00,108.5,108.54,108.46,108.46,8100.0,98.8464,98.8829,98.81,98.81,8100.0
2015-04-14 10:20:00,108.48,108.48,108.42,108.44,4000.0,98.8282,98.8282,98.7736,98.7918,4000.0
2015-04-14 10:25:00,108.45,108.48,108.41,108.41,2300.0,98.8009,98.8282,98.7645,98.7645,2300.0
2015-04-14 10:30:00,108.45,108.45,108.35,108.35,1700.0,98.8009,98.8009,98.7098,98.7098,1700.0
2015-04-14 10:35:00,108.34,108.35,108.24,108.31,2000.0,98.7007,98.7098,98.6096,98.6734,2000.0
2015-04-14 10:40:00,108.36,108.38,108.32,108.36,13400.0,98.7189,98.7371,98.6825,98.7189,13400.0
2015-04-14 10:45:00,108.43,108.53,108.42,108.52,16100.0,98.7827,98.8738,98.7736,98.8647,16100.0
2015-04-14 10:50:00,108.53,108.55,108.48,108.5,14000.0,98.8738,98.892,98.8282,98.8464,14000.0
2015-04-14 10:55:00,108.53,108.53,108.47,108.5,11000.0,98.8738,98.8738,98.8191,98.8464,11000.0
2015-04-14 11:00:00,108.46,108.47,108.39,108.42,11400.0,98.81,98.8191,98.7462,98.7736,11400.0
2015-04-14 11:05:00,108.46,108.58,108.46,108.57,14100.0,98.81,98.9193,98.81,98.9102,14100.0
2015-04-14 11:10:00,108.59,108.78,108.59,108.76,14100.0,98.9284,99.1015,98.9284,99.0833,14100.0
2015-04-14 11:15:00,108.78,108.83,108.76,108.76,8400.0,99.1015,99.1471,99.0833,99.0833,8400.0
2015-04-14 11:20:00,108.75,108.76,108.7,108.72,14500.0,99.0742,99.0833,99.0287,99.0469,14500.0
2015-04-14 11:25:00,108.72,108.73,108.66,108.67,8700.0,99.0469,99.056,98.9922,99.0013,8700.0
2015-04-14 11:30:00,108.68,108.75,108.67,108.73,8100.0,99.0104,99.0742,99.0013,99.056,8100.0
2015-04-14 11:35:00,108.73,108.73,108.64,108.64,10000.0,99.056,99.056,98.974,98.974,10000.0
2015-04-14 11:40:00,108.65,108.71,108.65,108.69,7400.0,98.9831,99.0378,98.9831,99.0195,7400.0
2015-04-14 11:45:00,108.7,108.72,108.66,108.67,3900.0,99.0287,99.0469,98.9922,99.0013,3900.0
2015-04-14 11:50:00,108.67,108.71,108.67,108.71,2200.0,99.0013,99.0378,99.0013,99.0378,2200.0
2015-04-14 11:55:00,108.72,108.74,108.7,108.71,2300.0,99.0469,99.0651,99.0287,99.0378,2300.0
2015-04-14 12:00:00,108.75,108.75,108.72,108.74,7500.0,99.0742,99.0742,99.0469,99.0651,7500.0
2015-04-14 12:05:00,108.75,108.84,108.74,108.84,5300.0,99.0742,99.1562,99.0651,99.1562,5300.0
2015-04-14 12:10:00,108.84,108.85,108.81,108.82,8500.0,99.1562,99.1653,99.1289,99.138,8500.0
2015-04-14 12:15:00,108.83,108.83,108.79,108.79,1800.0,99.1471,99.1471,99.1106,99.1106,1800.0
2015-04-14 12:20:00,108.78,108.8,108.78,108.79,400.0,99.1015,99.1198,99.1015,99.1106,400.0
2015-04-14 12:25:00,108.81,108.82,108.79,108.81,1500.0,99.1289,99.138,99.1106,99.1289,1500.0
2015-04-14 12:30:00,108.82,109.0,108.82,108.98,17600.0,99.138,99.302,99.138,99.2837,17600.0
2015-04-14 12:35:00,108.99,109.02,108.94,108.95,13800.0,99.2929,99.3202,99.2473,99.2564,13800.0
2015-04-14 12:40:00,108.94,108.95,108.87,108.89,4700.0,99.2473,99.2564,99.1835,99.2017,4700.0
2015-04-14 12:45:00,108.9,108.92,108.88,108.88,3200.0,99.2109,99.2291,99.1926,99.1926,3200.0
2015-04-14 12:50:00,108.89,108.92,108.89,108.91,700.0,99.2017,99.2291,99.2017,99.22,700.0
2015-04-14 12:55:00,108.86,108.86,108.82,108.83,1600.0,99.1744,99.1744,99.138,99.1471,1600.0
2015-04-14 13:00:00,108.85,108.85,108.79,108.79,1900.0,99.1653,99.1653,99.1106,99.1106,1900.0
2015-04-14 13:05:00,108.81,108.81,108.78,108.8,9800.0,99.1289,99.1289,99.1015,99.1198,9800.0
2015-04-14 13:10:00,108.77,108.83,108.77,108.8,2100.0,99.0924,99.1471,99.0924,99.1198,2100.0
2015-04-14 13:15:00,108.77,108.78,108.72,108.75,5400.0,99.0924,99.1015,99.0469,99.0742,5400.0
2015-04-14 13:20:00,108.74,108.78,108.74,108.77,3000.0,99.0651,99.1015,99.0651,99.0924,3000.0
2015-04-14 13:25:00,108.78,108.8,108.76,108.79,6500.0,99.1015,99.1198,99.0833,99.1106,6500.0
2015-04-14 13:30:00,108.81,108.85,108.8,108.81,1800.0,99.1289,99.1653,99.1198,99.1289,1800.0
2015-04-14 13:35:00,108.79,108.81,108.74,108.75,3400.0,99.1106,99.1289,99.0651,99.0742,3400.0
2015-04-14 13:40:00,108.75,108.79,108.75,108.79,5100.0,99.0742,99.1106,99.0742,99.1106,5100.0
2015-04-14 13:45:00,108.79,108.79,108.75,108.75,2100.0,99.1106,99.1106,99.0742,99.0742,2100.0
2015-04-14 13:50:00,108.75,108.79,108.7,108.79,3800.0,99.0742,99.1106,99.0287,99.1106,3800.0
2015-04-14 13:55:00,108.78,108.79,108.76,108.76,700.0,99.1015,99.1106,99.0833,99.0833,700.0
2015-04-14 14:00:00,108.77,108.78,108.74,108.77,3400.0,99.0924,99.1015,99.0651,99.0924,3400.0
2015-04-14 14:05:00,108.77,108.84,108.76,108.83,10900.0,99.0924,99.1562,99.0833,99.1471,10900.0
2015-04-14 14:10:00,108.82,108.83,108.77,108.78,2100.0,99.138,99.1471,99.0924,99.1015,2100.0
2015-04-14 14:15:00,108.8,108.84,108.79,108.83,4400.0,99.1198,99.1562,99.1106,99.1471,4400.0
2015-04-14 14:20:00,108.82,108.83,108.77,108.78,9000.0,99.138,99.1471,99.0924,99.1015,9000.0
2015-04-14 14:25:00,108.78,108.83,108.78,108.81,1700.0,99.1015,99.1471,99.1015,99.1289,1700.0
2015-04-14 14:30:00,108.82,108.83,108.77,108.77,6700.0,99.138,99.1471,99.0924,99.0924,6700.0
2015-04-14 14:35:00,108.77,108.77,108.69,108.71,4900.0,99.0924,99.0924,99.0195,99.0378,4900.0
2015-04-14 14:40:00,108.7,108.73,108.68,108.73,9200.0,99.0287,99.056,99.0104,99.056,9200.0
2015-04-14 14:45:00,108.74,108.76,108.72,108.73,7300.0,99.0651,99.0833,99.0469,99.056,7300.0
2015-04-14 14:50:00,108.74,108.75,108.72,108.74,7300.0,99.0651,99.0742,99.0469,99.0651,7300.0
2015-04-14 14:55:00,108.72,108.84,108.72,108.84,900.0,99.0469,99.1562,99.0469,99.1562,900.0
2015-04-14 15:00:00,108.82,108.91,108.82,108.85,17100.0,99.138,99.22,99.138,99.1653,17100.0
2015-04-14 15:05:00,108.86,108.87,108.82,108.82,36500.0,99.1744,99.1835,99.138,99.138,36500.0
2015-04-14 15:10:00,108.84,108.92,108.84,108.91,14500.0,99.1562,99.2291,99.1562,99.22,14500.0
2015-04-14 15:15:00,108.9,108.92,108.89,108.92,3600.0,99.2109,99.2291,99.2017,99.2291,3600.0
2015-04-14 15:20:00,108.92,108.92,108.84,108.85,4600.0,99.2291,99.2291,99.1562,99.1653,4600.0
2015-04-14 15:25:00,108.83,108.85,108.79,108.83,4900.0,99.1471,99.1653,99.1106,99.1471,4900.0
2015-04-14 15:30:00,108.82,108.92,108.82,108.89,6000.0,99.138,99.2291,99.138,99.2017,6000.0
2015-04-14 15:35:00,108.88,108.89,108.83,108.86,8500.0,99.1926,99.2017,99.1471,99.1744,8500.0
2015-04-14 15:40:00,108.86,108.91,108.84,108.88,4000.0,99.1744,99.22,99.1562,99.1926,4000.0
2015-04-14 15:45:00,108.87,108.9,108.86,108.88,7600.0,99.1835,99.2109,99.1744,99.1926,7600.0
2015-04-14 15:50:00,108.89,108.89,108.83,108.86,3300.0,99.2017,99.2017,99.1471,99.1744,3300.0
2015-04-14 15:55:00,108.79,108.88,108.77,108.88,6200.0,99.1106,99.1926,99.0924,99.1926,6200.0
2015-04-15 09:30:00,109.23,109.27,109.16,109.16,13300.0,99.5115,99.5479,99.4477,99.4477,13300.0
2015-04-15 09:35:00,109.16,109.23,109.11,109.18,5300.0,99.4477,99.5115,99.4022,99.4659,5300.0
2015-04-15 09:40:00,109.2,109.21,109.2,109.2,1500.0,99.4842,99.4933,99.4842,99.4842,1500.0
2015-04-15 09:45:00,109.25,109.25,109.17,109.2,7800.0,99.5297,99.5297,99.4568,99.4842,7800.0
2015-04-15 09:50:00,109.27,109.3,109.26,109.28,3200.0,99.5479,99.5753,99.5388,99.5571,3200.0
2015-04-15 09:55:00,109.3,109.31,109.25,109.29,2900.0,99.5753,99.5844,99.5297,99.5662,2900.0
2015-04-15 10:00:00,109.28,109.28,109.19,109.19,1300.0,99.5571,99.5571,99.4751,99.4751,1300.0
2015-04-15 10:05:00,109.18,109.19,109.12,109.18,3700.0,99.4659,99.4751,99.4113,99.4659,3700.0
2015-04-15 10:10:00,109.18,109.24,109.18,109.21,3300.0,99.4659,99.5206,99.4659,99.4933,3300.0
2015-04-15 10:15:00,109.22,109.27,109.21,109.26,6600.0,99.5024,99.5479,99.4933,99.5388,6600.0
2015-04-15 10:20:00,109.26,109.29,109.24,109.25,1300.0,99.5388,99.5662,99.5206,99.5297,1300.0
2015-04-15 10:25:00,109.2,109.21,109.18,109.18,5700.0,99.4842,99.4933,99.4659,99.4659,5700.0
2015-04-15 10:30:00,109.22,109.24,109.2,109.24,8600.0,99.5024,99.5206,99.4842,99.5206,8600.0
2015-04-15 10:35:00,109.26,109.31,109.25,109.3,1200.0,99.5388,99.5844,99.5297,99.5753,1200.0
2015-04-15 10:40:00,109.27,109.29,109.22,109.25,41200.0,99.5479,99.5662,99.5024,99.5297,41200.0
2015-04-15 10:45:00,109.28,109.28,109.23,109.24,500.0,99.5571,99.5571,99.5115,99.5206,500.0
2015-04-15 10:50:00,109.24,109.28,109.24,109.27,3400.0,99.5206,99.5571,99.5206,99.5479,3400.0
2015-04-15 10:55:00,109.28,109.31,109.24,109.31,1400.0,99.5571,99.5844,99.5206,99.5844,1400.0
2015-04-15 11:00:00,109.33,109.33,109.3,109.31,2100.0,99.6026,99.6026,99.5753,99.5844,2100.0
2015-04-15 11:05:00,109.31,109.31,109.26,109.27,1200.0,99.5844,99.5844,99.5388,99.5479,1200.0
2015-04-15 11:10:00,109.27,109.27,109.24,109.25,2100.0,99.5479,99.5479,99.5206,99.5297,2100.0
2015-04-15 11:15:00,109.25,109.26,109.17,109.19,1400.0,99.5297,99.5388,99.4568,99.4751,1400.0
2015-04-15 11:20:00,109.14,109.19,109.11,109.19,1800.0,99.4295,99.4751,99.4022,99.4751,1800.0
2015-04-15 11:25:00,109.18,109.18,109.14,109.17,2300.0,99.4659,99.4659,99.4295,99.4568,2300.0
2015-04-15 11:30:00,109.18,109.18,109.08,109.11,2400.0,99.4659,99.4659,99.3748,99.4022,2400.0
2015-04-15 11:35:00,109.09,109.11,109.07,109.07,1400.0,99.384,99.4022,99.3657,99.3657,1400.0
2015-04-15 11:40:00,109.08,109.13,109.07,109.12,9200.0,99.3748,99.4204,99.3657,99.4113,9200.0
2015-04-15 11:45:00,109.13,109.16,109.13,109.15,2100.0,99.4204,99.4477,99.4204,99.4386,2100.0
2015-04-15 11:50:00,109.17,109.2,109.17,109.19,1300.0,99.4568,99.4842,99.4568,99.4751,1300.0
2015-04-15 11:55:00,109.21,109.27,109.2,109.23,1500.0,99.4933,99.5479,99.4842,99.5115,1500.0
2015-04-15 12:00:00,109.25,109.26,109.24,109.26,1100.0,99.5297,99.5388,99.5206,99.5388,1100.0
2015-04-15 12:05:00,109.24,109.25,109.21,109.23,800.0,99.5206,99.5297,99.4933,99.5115,800.0
2015-04-15 12:10:00,109.21,109.23,109.21,109.23,5900.0,99.4933,99.5115,99.4933,99.5115,5900.0
2015-04-15 12:15:00,109.23,109.25,109.21,109.23,6600.0,99.5115,99.5297,99.4933,99.5115,6600.0
2015-04-15 12:20:00,109.23,109.27,109.23,109.24,3200.0,99.5115,99.5479,99.5115,99.5206,3200.0
2015-04-15 12:25:00,109.24,109.24,109.21,109.22,2800.0,99.5206,99.5206,99.4933,99.5024,2800.0
2015-04-15 12:30:00,109.21,109.22,109.13,109.13,7200.0,99.4933,99.5024,99.4204,99.4204,7200.0
2015-04-15 12:35:00,109.13,109.17,109.13,109.16,1400.0,99.4204,99.4568,99.4204,99.4477,1400.0
2015-04-15 12:40:00,109.2,109.21,109.19,109.19,1600.0,99.4842,99.4933,99.4751,99.4751,1600.0
2015-04-15 12:45:00,109.21,109.22,109.19,109.22,600.0,99.4933,99.5024,99.4751,99.5024,600.0
2015-04-15 12:50:00,109.21,109.24,109.19,109.2,3000.0,99.4933,99.5206,99.4751,99.4842,3000.0
2015-04-15 12:55:00,109.2,109.24,109.2,109.24,1600.0,99.4842,99.5206,99.4842,99.5206,1600.0
2015-04-15 13:00:00,109.26,109.28,109.24,109.24,1100.0,99.5388,99.5571,99.5206,99.5206,1100.0
2015-04-15 13:05:00,109.25,109.26,109.24,109.26,1200.0,99.5297,99.5388,99.5206,99.5388,1200.0
2015-04-15 13:10:00,109.25,109.29,109.25,109.29,600.0,99.5297,99.5662,99.5297,99.5662,600.0
2015-04-15 13:15:00,109.32,109.34,109.3,109.32,1900.0,99.5935,99.6117,99.5753,99.5935,1900.0
2015-04-15 13:20:00,109.32,109.35,109.3,109.34,3800.0,99.5935,99.6208,99.5753,99.6117,3800.0
2015-04-15 13:25:00,109.34,109.48,109.32,109.48,9900.0,99.6117,99.7393,99.5935,99.7393,9900.0
2015-04-15 13:30:00,109.49,109.5,109.42,109.43,7000.0,99.7484,99.7575,99.6846,99.6937,7000.0
2015-04-15 13:35:00,109.47,109.5,109.46,109.49,15900.0,99.7301,99.7575,99.721,99.7484,15900.0
2015-04-15 13:40:00,109.48,109.5,109.45,109.5,1500.0,99.7393,99.7575,99.7119,99.7575,1500.0
2015-04-15 13:45:00,109.49,109.51,109.48,109.48,6000.0,99.7484,99.7666,99.7393,99.7393,6000.0
2015-04-15 13:50:00,109.48,109.49,109.46,109.47,4000.0,99.7393,99.7484,99.721,99.7301,4000.0
2015-04-15 13:55:00,109.47,109.47,109.45,109.46,2100.0,99.7301,99.7301,99.7119,99.721,2100.0
2015-04-15 14:00:00,109.48,109.5,109.44,109.5,3900.0,99.7393,99.7575,99.7028,99.7575,3900.0
2015-04-15 14:05:00,109.5,109.56,109.49,109.54,15100.0,99.7575,99.8121,99.7484,99.7939,15100.0
2015-04-15 14:10:00,109.54,109.58,109.49,109.52,20000.0,99.7939,99.8304,99.7484,99.7757,20000.0
2015-04-15 14:15:00,109.52,109.56,109.52,109.53,7500.0,99.7757,99.8121,99.7757,99.7848,7500.0
2015-04-15 14:20:00,109.54,109.56,109.45,109.47,19100.0,99.7939,99.8121,99.7119,99.7301,19100.0
2015-04-15 14:25:00,109.46,109.49,109.43,109.47,12700.0,99.721,99.7484,99.6937,99.7301,12700.0
2015-04-15 14:30:00,109.5,109.51,109.46,109.47,4200.0,99.7575,99.7666,99.721,99.7301,4200.0
2015-04-15 14:35:00,109.43,109.48,109.42,109.46,4400.0,99.6937,99.7393,99.6846,99.721,4400.0
2015-04-15 14:40:00,109.48,109.53,109.48,109.52,3800.0,99.7393,99.7848,99.7393,99.7757,3800.0
2015-04-15 14:45:00,109.53,109.56,109.51,109.55,7000.0,99.7848,99.8121,99.7666,99.803,7000.0
2015-04-15 14:50:00,109.56,109.58,109.51,109.51,16300.0,99.8121,99.8304,99.7666,99.7666,16300.0
2015-04-15 14:55:00,109.53,109.53,109.5,109.51,2900.0,99.7848,99.7848,99.7575,99.7666,2900.0
2015-04-15 15:00:00,109.53,109.54,109.47,109.53,16400.0,99.7848,99.7939,99.7301,99.7848,16400.0
2015-04-15 15:05:00,109.52,109.53,109.5,109.51,1200.0,99.7757,99.7848,99.7575,99.7666,1200.0
2015-04-15 15:10:00,109.51,109.51,109.44,109.44,4400.0,99.7666,99.7666,99.7028,99.7028,4400.0
2015-04-15 15:15:00,109.43,109.47,109.41,109.46,3900.0,99.6937,99.7301,99.6755,99.721,3900.0
2015-04-15 15:20:00,109.47,109.49,109.46,109.47,6100.0,99.7301,99.7484,99.721,99.7301,6100.0
2015-04-15 15:25:00,109.43,109.52,109.43,109.51,4200.0,99.6937,99.7757,99.6937,99.7666,4200.0
2015-04-15 15:30:00,109.51,109.52,109.48,109.49,21500.0,99.7666,99.7757,99.7393,99.7484,21500.0
2015-04-15 15:35:00,109.49,109.5,109.39,109.39,6000.0,99.7484,99.7575,99.6573,99.6573,6000.0
2015-04-15 15:40:00,109.4,109.42,109.35,109.37,13400.0,99.6664,99.6846,99.6208,99.639,13400.0
2015-04-15 15:45:00,109.36,109.4,109.34,109.37,7900.0,99.6299,99.6664,99.6117,99.639,7900.0
2015-04-15 15:50:00,109.35,109.37,109.35,109.36,3000.0,99.6208,99.639,99.6208,99.6299,3000.0
2015-04-15 15:55:00,109.34,109.36,109.31,109.33,14500.0,99.6117,99.6299,99.5844,99.6026,14500.0
2015-04-16 09:30:00,109.16,109.27,109.13,109.18,22100.0,99.4477,99.5479,99.4204,99.4659,22100.0
2015-04-16 09:35:00,109.21,109.33,109.2,109.21,2000.0,99.4933,99.6026,99.4842,99.4933,2000.0
2015-04-16 09:40:00,109.24,109.29,109.21,109.28,1200.0,99.5206,99.5662,99.4933,99.5571,1200.0
2015-04-16 09:45:00,109.29,109.32,109.24,109.27,3700.0,99.5662,99.5935,99.5206,99.5479,3700.0
2015-04-16 09:50:00,109.25,109.25,109.16,109.21,600.0,99.5297,99.5297,99.4477,99.4933,600.0
2015-04-16 09:55:00,109.22,109.28,109.22,109.26,2300.0,99.5024,99.5571,99.5024,99.5388,2300.0
2015-04-16 10:00:00,109.24,109.36,109.24,109.35,6600.0,99.5206,99.6299,99.5206,99.6208,6600.0
2015-04-16 10:05:00,109.35,109.35,109.24,109.25,4200.0,99.6208,99.6208,99.5206,99.5297,4200.0
2015-04-16 10:10:00,109.35,109.37,109.3,109.33,7600.0,99.6208,99.639,99.5753,99.6026,7600.0
2015-04-16 10:15:00,109.32,109.35,109.24,109.31,3300.0,99.5935,99.6208,99.5206,99.5844,3300.0
2015-04-16 10:20:00,109.28,109.28,109.22,109.22,1200.0,99.5571,99.5571,99.5024,99.5024,1200.0
2015-04-16 10:25:00,109.25,109.26,109.18,109.19,1100.0,99.5297,99.5388,99.4659,99.4751,1100.0
2015-04-16 10:30:00,109.18,109.19,109.12,109.16,6400.0,99.4659,99.4751,99.4113,99.4477,6400.0
2015-04-16 10:35:00,109.18,109.27,109.15,109.27,6000.0,99.4659,99.5479,99.4386,99.5479,6000.0
2015-04-16 10:40:00,109.26,109.29,109.26,109.29,1700.0,99.5388,99.5662,99.5388,99.5662,1700.0
2015-04-16 10:45:00,109.29,109.38,109.27,109.36,5200.0,99.5662,99.6482,99.5479,99.6299,5200.0
2015-04-16 10:50:00,109.34,109.38,109.33,109.33,3500.0,99.6117,99.6482,99.6026,99.6026,3500.0
2015-04-16 10:55:00,109.38,109.4,109.32,109.32,4200.0,99.6482,99.6664,99.5935,99.5935,4200.0
2015-04-16 11:00:00,109.31,109.35,109.31,109.32,1200.0,99.5844,99.6208,99.5844,99.5935,1200.0
2015-04-16 11:05:00,109.34,109.35,109.31,109.35,4000.0,99.6117,99.6208,99.5844,99.6208,4000.0
2015-04-16 11:10:00,109.37,109.39,109.34,109.36,1200.0,99.639,99.6573,99.6117,99.6299,1200.0
2015-04-16 11:15:00,109.38,109.42,109.36,109.39,1500.0,99.6482,99.6846,99.6299,99.6573,1500.0
2015-04-16 11:20:00,109.4,109.42,109.38,109.4,1800.0,99.6664,99.6846,99.6482,99.6664,1800.0
2015-04-16 11:25:00,109.41,109.42,109.35,109.37,3700.0,99.6755,99.6846,99.6208,99.639,3700.0
2015-04-16 11:30:00,109.37,109.38,109.34,109.34,1500.0,99.639,99.6482,99.6117,99.6117,1500.0
2015-04-16 11:35:00,109.36,109.4,109.35,109.38,1200.0,99.6299,99.6664,99.6208,99.6482,1200.0
2015-04-16 11:40:00,109.35,109.35,109.27,109.27,1400.0,99.6208,99.6208,99.5479,99.5479,1400.0
2015-04-16 11:45:00,109.28,109.33,109.27,109.33,1600.0,99.5571,99.6026,99.5479,99.6026,1600.0
2015-04-16 11:50:00,109.32,109.32,109.29,109.32,3500.0,99.5935,99.5935,99.5662,99.5935,3500.0
2015-04-16 11:55:00,109.33,109.34,109.31,109.33,37800.0,99.6026,99.6117,99.5844,99.6026,37800.0
2015-04-16 12:00:00,109.35,109.38,109.34,109.38,4700.0,99.6208,99.6482,99.6117,99.6482,4700.0
2015-04-16 12:05:00,109.38,109.38,109.35,109.36,1800.0,99.6482,99.6482,99.6208,99.6299,1800.0
2015-04-16 12:10:00,109.36,109.39,109.36,109.39,18700.0,99.6299,99.6573,99.6299,99.6573,18700.0
2015-04-16 12:15:00,109.43,109.43,109.38,109.39,5900.0,99.6937,99.6937,99.6482,99.6573,5900.0
2015-04-16 12:20:00,109.35,109.38,109.35,109.36,1500.0,99.6208,99.6482,99.6208,99.6299,1500.0
2015-04-16 12:25:00,109.36,109.38,109.35,109.36,1000.0,99.6299,99.6482,99.6208,99.6299,1000.0
2015-04-16 12:30:00,109.38,109.45,109.38,109.44,2300.0,99.6482,99.7119,99.6482,99.7028,2300.0
2015-04-16 12:35:00,109.42,109.42,109.38,109.39,900.0,99.6846,99.6846,99.6482,99.6573,900.0
2015-04-16 12:40:00,109.36,109.39,109.34,109.39,1700.0,99.6299,99.6573,99.6117,99.6573,1700.0
2015-04-16 12:45:00,109.39,109.4,109.36,109.39,1800.0,99.6573,99.6664,99.6299,99.6573,1800.0
2015-04-16 12:50:00,109.35,109.38,109.33,109.38,1600.0,99.6208,99.6482,99.6026,99.6482,1600.0
2015-04-16 12:55:00,109.37,109.4,109.36,109.37,26700.0,99.639,99.6664,99.6299,99.639,26700.0
2015-04-16 13:00:00,109.38,109.43,109.38,109.42,3300.0,99.6482,99.6937,99.6482,99.6846,3300.0
2015-04-16 13:05:00,109.4,109.44,109.36,109.38,2200.0,99.6664,99.7028,99.6299,99.6482,2200.0
2015-04-16 13:10:00,109.4,109.4,109.36,109.39,16400.0,99.6664,99.6664,99.6299,99.6573,16400.0
2015-04-16 13:15:00,109.38,109.44,109.38,109.44,2200.0,99.6482,99.7028,99.6482,99.7028,2200.0
2015-04-16 13:20:00,109.47,109.47,109.43,109.43,4000.0,99.7301,99.7301,99.6937,99.6937,4000.0
2015-04-16 13:25:00,109.42,109.42,109.34,109.36,1000.0,99.6846,99.6846,99.6117,99.6299,1000.0
2015-04-16 13:30:00,109.36,109.39,109.34,109.39,6900.0,99.6299,99.6573,99.6117,99.6573,6900.0
2015-04-16 13:35:00,109.39,109.44,109.39,109.44,2600.0,99.6573,99.7028,99.6573,99.7028,2600.0
2015-04-16 13:40:00,109.44,109.49,109.44,109.47,3800.0,99.7028,99.7484,99.7028,99.7301,3800.0
2015-04-16 13:45:00,109.49,109.62,109.49,109.6,11300.0,99.7484,99.8668,99.7484,99.8486,11300.0
2015-04-16 13:50:00,109.62,109.66,109.6,109.62,7200.0,99.8668,99.9032,99.8486,99.8668,7200.0
2015-04-16 13:55:00,109.61,109.65,109.61,109.63,5200.0,99.8577,99.8941,99.8577,99.8759,5200.0
2015-04-16 14:00:00,109.64,109.65,109.6,109.6,1500.0,99.885,99.8941,99.8486,99.8486,1500.0
2015-04-16 14:05:00,109.61,109.62,109.58,109.58,3900.0,99.8577,99.8668,99.8304,99.8304,3900.0
2015-04-16 14:10:00,109.6,109.6,109.57,109.58,16900.0,99.8486,99.8486,99.8212,99.8304,16900.0
2015-04-16 14:15:00,109.57,109.6,109.56,109.59,3100.0,99.8212,99.8486,99.8121,99.8395,3100.0
2015-04-16 14:20:00,109.58,109.59,109.55,109.57,12700.0,99.8304,99.8395,99.803,99.8212,12700.0
2015-04-16 14:25:00,109.57,109.61,109.56,109.59,3900.0,99.8212,99.8577,99.8121,99.8395,3900.0
2015-04-16 14:30:00,109.59,109.6,109.54,109.56,2800.0,99.8395,99.8486,99.7939,99.8121,2800.0
2015-04-16 14:35:00,109.56,109.62,109.56,109.59,15500.0,99.8121,99.8668,99.8121,99.8395,15500.0
2015-04-16 14:40:00,109.59,109.63,109.58,109.6,5900.0,99.8395,99.8759,99.8304,99.8486,5900.0
2015-04-16 14:45:00,109.61,109.61,109.57,109.57,11900.0,99.8577,99.8577,99.8212,99.8212,11900.0
2015-04-16 14:50:00,109.57,109.59,109.57,109.57,13300.0,99.8212,99.8395,99.8212,99.8212,13300.0
2015-04-16 14:55:00,109.56,109.58,109.48,109.49,6000.0,99.8121,99.8304,99.7393,99.7484,6000.0
2015-04-16 15:00:00,109.51,109.53,109.5,109.51,10900.0,99.7666,99.7848,99.7575,99.7666,10900.0
2015-04-16 15:05:00,109.49,109.5,109.46,109.5,14300.0,99.7484,99.7575,99.721,99.7575,14300.0
2015-04-16 15:10:00,109.51,109.52,109.46,109.49,6600.0,99.7666,99.7757,99.721,99.7484,6600.0
2015-04-16 15:15:00,109.49,109.51,109.48,109.49,4800.0,99.7484,99.7666,99.7393,99.7484,4800.0
2015-04-16 15:20:00,109.49,109.5,109.42,109.42,8500.0,99.7484,99.7575,99.6846,99.6846,8500.0
2015-04-16 15:25:00,109.39,109.39,109.35,109.37,3200.0,99.6573,99.6573,99.6208,99.639,3200.0
2015-04-16 15:30:00,109.37,109.41,109.37,109.41,9800.0,99.639,99.6755,99.639,99.6755,9800.0
2015-04-16 15:35:00,109.43,109.47,109.42,109.47,9100.0,99.6937,99.7301,99.6846,99.7301,9100.0
2015-04-16 15:40:00,109.47,109.47,109.38,109.42,7500.0,99.7301,99.7301,99.6482,99.6846,7500.0
2015-04-16 15:45:00,109.4,109.4,109.31,109.36,11600.0,99.6664,99.6664,99.5844,99.6299,11600.0
2015-04-16 15:50:00,109.36,109.36,109.3,109.33,16900.0,99.6299,99.6299,99.5753,99.6026,16900.0
2015-04-16 15:55:00,109.32,109.38,109.32,109.38,20700.0,99.5935,99.6482,99.5935,99.6482,20700.0
2015-04-17 09:30:00,108.72,108.72,108.5,108.61,14700.0,99.0469,99.0469,98.8464,98.9467,14700.0
2015-04-17 09:35:00,108.6,108.73,108.58,108.58,3400.0,98.9376,99.056,98.9193,98.9193,3400.0
2015-04-17 09:40:00,108.54,108.54,108.25,108.25,3200.0,98.8829,98.8829,98.6187,98.6187,3200.0
2015-04-17 09:45:00,108.17,108.26,108.1,108.26,5100.0,98.5458,98.6278,98.482,98.6278,5100.0
2015-04-17 09:50:00,108.24,108.3,108.15,108.3,7800.0,98.6096,98.6642,98.5276,98.6642,7800.0
2015-04-17 09:55:00,108.32,108.34,108.23,108.24,2300.0,98.6825,98.7007,98.6005,98.6096,2300.0
2015-04-17 10:00:00,108.19,108.24,108.08,108.1,3400.0,98.564,98.6096,98.4638,98.482,3400.0
2015-04-17 10:05:00,108.07,108.1,107.93,107.98,16600.0,98.4547,98.482,98.3272,98.3727,16600.0
2015-04-17 10:10:00,107.96,108.05,107.93,108.03,11200.0,98.3545,98.4365,98.3272,98.4183,11200.0
2015-04-17 10:15:00,108.02,108.1,108.0,108.02,4800.0,98.4092,98.482,98.3909,98.4092,4800.0
2015-04-17 10:20:00,108.04,108.05,107.97,108.03,6700.0,98.4274,98.4365,98.3636,98.4183,6700.0
2015-04-17 10:25:00,108.02,108.06,107.97,108.02,6400.0,98.4092,98.4456,98.3636,98.4092,6400.0
2015-04-17 10:30:00,108.01,108.16,107.99,108.15,9700.0,98.4,98.5367,98.3818,98.5276,9700.0
2015-04-17 10:35:00,108.12,108.13,108.07,108.08,2000.0,98.5003,98.5094,98.4547,98.4638,2000.0
2015-04-17 10:40:00,108.08,108.16,108.08,108.15,5400.0,98.4638,98.5367,98.4638,98.5276,5400.0
2015-04-17 10:45:00,108.16,108.2,108.11,108.12,17300.0,98.5367,98.5731,98.4911,98.5003,17300.0
2015-04-17 10:50:00,108.08,108.08,108.0,108.02,9100.0,98.4638,98.4638,98.3909,98.4092,9100.0
2015-04-17 10:55:00,108.02,108.04,108.0,108.01,6300.0,98.4092,98.4274,98.3909,98.4,6300.0
2015-04-17 11:00:00,107.99,108.01,107.87,107.92,5900.0,98.3818,98.4,98.2725,98.3181,5900.0
2015-04-17 11:05:00,107.91,107.98,107.85,107.98,7400.0,98.3089,98.3727,98.2543,98.3727,7400.0
2015-04-17 11:10:00,107.98,108.03,107.96,108.03,8200.0,98.3727,98.4183,98.3545,98.4183,8200.0
2015-04-17 11:15:00,108.01,108.04,107.98,108.03,4800.0,98.4,98.4274,98.3727,98.4183,4800.0
2015-04-17 11:20:00,108.03,108.12,108.03,108.1,5600.0,98.4183,98.5003,98.4183,98.482,5600.0
2015-04-17 11:25:00,108.09,108.14,108.06,108.08,7300.0,98.4729,98.5185,98.4456,98.4638,7300.0
2015-04-17 11:30:00,108.09,108.11,108.04,108.07,37200.0,98.4729,98.4911,98.4274,98.4547,37200.0
2015-04-17 11:35:00,108.06,108.11,107.96,108.01,14200.0,98.4456,98.4911,98.3545,98.4,14200.0
2015-04-17 11:40:00,108.01,108.02,107.94,107.98,12100.0,98.4,98.4092,98.3363,98.3727,12100.0
2015-04-17 11:45:00,107.98,108.08,107.98,108.06,10200.0,98.3727,98.4638,98.3727,98.4456,10200.0
2015-04-17 11:50:00,108.09,108.12,108.06,108.12,7900.0,98.4729,98.5003,98.4456,98.5003,7900.0
2015-04-17 11:55:00,108.14,108.15,108.11,108.13,5900.0,98.5185,98.5276,98.4911,98.5094,5900.0
2015-04-17 12:00:00,108.11,108.15,108.1,108.13,4000.0,98.4911,98.5276,98.482,98.5094,4000.0
2015-04-17 12:05:00,108.11,108.13,108.07,108.08,5000.0,98.4911,98.5094,98.4547,98.4638,5000.0
2015-04-17 12:10:00,108.08,108.17,108.07,108.15,9700.0,98.4638,98.5458,98.4547,98.5276,9700.0
2015-04-17 12:15:00,108.15,108.16,108.06,108.08,7400.0,98.5276,98.5367,98.4456,98.4638,7400.0
2015-04-17 12:20:00,108.1,108.14,108.09,108.09,6200.0,98.482,98.5185,98.4729,98.4729,6200.0
2015-04-17 12:25:00,108.08,108.09,108.04,108.07,3300.0,98.4638,98.4729,98.4274,98.4547,3300.0
2015-04-17 12:30:00,108.06,108.09,108.01,108.09,9400.0,98.4456,98.4729,98.4,98.4729,9400.0
2015-04-17 12:35:00,108.09,108.14,108.08,108.12,5200.0,98.4729,98.5185,98.4638,98.5003,5200.0
2015-04-17 12:40:00,108.11,108.11,108.04,108.04,20700.0,98.4911,98.4911,98.4274,98.4274,20700.0
2015-04-17 12:45:00,108.06,108.07,108.02,108.07,21700.0,98.4456,98.4547,98.4092,98.4547,21700.0
2015-04-17 12:50:00,108.07,108.09,108.01,108.01,3400.0,98.4547,98.4729,98.4,98.4,3400.0
2015-04-17 12:55:00,108.01,108.09,108.0,108.07,6400.0,98.4,98.4729,98.3909,98.4547,6400.0
2015-04-17 13:00:00,108.07,108.11,108.04,108.1,7600.0,98.4547,98.4911,98.4274,98.482,7600.0
2015-04-17 13:05:00,108.1,108.12,108.09,108.1,5700.0,98.482,98.5003,98.4729,98.482,5700.0
2015-04-17 13:10:00,108.08,108.1,108.07,108.1,8500.0,98.4638,98.482,98.4547,98.482,8500.0
2015-04-17 13:15:00,108.08,108.12,108.06,108.12,6900.0,98.4638,98.5003,98.4456,98.5003,6900.0
2015-04-17 13:20:00,108.11,108.16,108.1,108.1,19300.0,98.4911,98.5367,98.482,98.482,19300.0
2015-04-17 13:25:00,108.09,108.09,108.02,108.05,9300.0,98.4729,98.4729,98.4092,98.4365,9300.0
2015-04-17 13:30:00,108.03,108.03,107.92,107.92,12200.0,98.4183,98.4183,98.3181,98.3181,12200.0
2015-04-17 13:35:00,107.93,107.97,107.92,107.93,6200.0,98.3272,98.3636,98.3181,98.3272,6200.0
2015-04-17 13:40:00,107.93,107.93,107.89,107.9,39400.0,98.3272,98.3272,98.2907,98.2998,39400.0
2015-04-17 13:45:00,107.88,107.96,107.86,107.93,8600.0,98.2816,98.3545,98.2634,98.3272,8600.0
2015-04-17 13:50:00,107.93,107.95,107.76,107.76,15300.0,98.3272,98.3454,98.1723,98.1723,15300.0
2015-04-17 13:55:00,107.77,107.77,107.66,107.71,46400.0,98.1814,98.1814,98.0812,98.1267,46400.0
2015-04-17 14:00:00,107.72,107.76,107.68,107.68,6900.0,98.1358,98.1723,98.0994,98.0994,6900.0
2015-04-17 14:05:00,107.68,107.73,107.57,107.6,19300.0,98.0994,98.145,97.9992,98.0265,19300.0
2015-04-17 14:10:00,107.6,107.64,107.58,107.59,7600.0,98.0265,98.063,98.0083,98.0174,7600.0
2015-04-17 14:15:00,107.59,107.61,107.48,107.61,18700.0,98.0174,98.0356,97.9172,98.0356,18700.0
2015-04-17 14:20:00,107.62,107.64,107.59,107.63,18300.0,98.0447,98.063,98.0174,98.0539,18300.0
2015-04-17 14:25:00,107.65,107.7,107.61,107.7,8000.0,98.0721,98.1176,98.0356,98.1176,8000.0
2015-04-17 14:30:00,107.67,107.67,107.6,107.66,8700.0,98.0903,98.0903,98.0265,98.0812,8700.0
2015-04-17 14:35:00,107.64,107.71,107.59,107.67,6800.0,98.063,98.1267,98.0174,98.0903,6800.0
2015-04-17 14:40:00,107.67,107.72,107.67,107.72,7000.0,98.0903,98.1358,98.0903,98.1358,7000.0
2015-04-17 14:45:00,107.75,107.75,107.64,107.65,8600.0,98.1632,98.1632,98.063,98.0721,8600.0
2015-04-17 14:50:00,107.65,107.67,107.6,107.63,13000.0,98.0721,98.0903,98.0265,98.0539,13000.0
2015-04-17 14:55:00,107.64,107.74,107.64,107.7,10100.0,98.063,98.1541,98.063,98.1176,10100.0
2015-04-17 15:00:00,107.69,107.75,107.69,107.74,10900.0,98.1085,98.1632,98.1085,98.1541,10900.0
2015-04-17 15:05:00,107.75,107.76,107.7,107.72,14000.0,98.1632,98.1723,98.1176,98.1358,14000.0
2015-04-17 15:10:00,107.72,107.82,107.72,107.8,7200.0,98.1358,98.227,98.1358,98.2087,7200.0
2015-04-17 15:15:00,107.81,107.84,107.75,107.75,18200.0,98.2178,98.2452,98.1632,98.1632,18200.0
2015-04-17 15:20:00,107.77,107.77,107.65,107.7,12400.0,98.1814,98.1814,98.0721,98.1176,12400.0
2015-04-17 15:25:00,107.71,107.81,107.7,107.8,7900.0,98.1267,98.2178,98.1176,98.2087,7900.0
2015-04-17 15:30:00,107.8,108.01,107.8,108.01,14500.0,98.2087,98.4,98.2087,98.4,14500.0
2015-04-17 15:35:00,107.99,108.08,107.96,108.04,10700.0,98.3818,98.4638,98.3545,98.4274,10700.0
2015-04-17 15:40:00,108.04,108.04,107.96,107.98,11300.0,98.4274,98.4274,98.3545,98.3727,11300.0
2015-04-17 15:45:00,107.98,108.03,107.92,107.93,16900.0,98.3727,98.4183,98.3181,98.3272,16900.0
2015-04-17 15:50:00,107.92,107.94,107.89,107.92,13100.0,98.3181,98.3363,98.2907,98.3181,13100.0
2015-04-17 15:55:00,107.91,107.98,107.9,107.92,16900.0,98.3089,98.3727,98.2998,98.3181,16900.0
2015-04-20 09:30:00,108.65,108.65,108.45,108.58,27900.0,98.9831,98.9831,98.8009,98.9193,27900.0
2015-04-20 09:35:00,108.61,108.69,108.56,108.59,3700.0,98.9467,99.0195,98.9011,98.9284,3700.0
2015-04-20 09:40:00,108.53,108.66,108.49,108.65,2500.0,98.8738,98.9922,98.8373,98.9831,2500.0
2015-04-20 09:45:00,108.66,108.91,108.66,108.91,600.0,98.9922,99.22,98.9922,99.22,600.0
2015-04-20 09:50:00,108.87,108.9,108.84,108.85,7600.0,99.1835,99.2109,99.1562,99.1653,7600.0
2015-04-20 09:55:00,108.9,108.9,108.82,108.82,1000.0,99.2109,99.2109,99.138,99.138,1000.0
2015-04-20 10:00:00,108.92,108.96,108.79,108.8,5300.0,99.2291,99.2655,99.1106,99.1198,5300.0
2015-04-20 10:05:00,108.79,108.84,108.78,108.84,1700.0,99.1106,99.1562,99.1015,99.1562,1700.0
2015-04-20 10:10:00,108.82,108.82,108.72,108.72,2700.0,99.138,99.138,99.0469,99.0469,2700.0
2015-04-20 10:15:00,108.74,108.77,108.74,108.75,1900.0,99.0651,99.0924,99.0651,99.0742,1900.0
2015-04-20 10:20:00,108.73,108.78,108.73,108.74,1000.0,99.056,99.1015,99.056,99.0651,1000.0
2015-04-20 10:25:00,108.76,108.82,108.75,108.78,1500.0,99.0833,99.138,99.0742,99.1015,1500.0
2015-04-20 10:30:00,108.8,108.83,108.8,108.82,3300.0,99.1198,99.1471,99.1198,99.138,3300.0
2015-04-20 10:35:00,108.83,108.88,108.82,108.83,3600.0,99.1471,99.1926,99.138,99.1471,3600.0
2015-04-20 10:40:00,108.84,108.87,108.83,108.84,1300.0,99.1562,99.1835,99.1471,99.1562,1300.0
2015-04-20 10:45:00,108.84,108.84,108.82,108.82,1200.0,99.1562,99.1562,99.138,99.138,1200.0
2015-04-20 10:50:00,108.87,108.87,108.86,108.87,100.0,99.1835,99.1835,99.1744,99.1835,100.0
2015-04-20 10:55:00,108.89,108.99,108.88,108.98,3900.0,99.2017,99.2929,99.1926,99.2837,3900.0
2015-04-20 11:00:00,109.01,109.1,109.0,109.06,1500.0,99.3111,99.3931,99.302,99.3566,1500.0
2015-04-20 11:05:00,109.08,109.09,109.06,109.08,1300.0,99.3748,99.384,99.3566,99.3748,1300.0
2015-04-20 11:10:00,109.06,109.06,109.03,109.04,1400.0,99.3566,99.3566,99.3293,99.3384,1400.0
2015-04-20 11:15:00,109.06,109.06,109.0,109.01,3700.0,99.3566,99.3566,99.302,99.3111,3700.0
2015-04-20 11:20:00,109.03,109.04,109.02,109.04,1200.0,99.3293,99.3384,99.3202,99.3384,1200.0
2015-04-20 11:25:00,109.02,109.06,108.99,109.05,21700.0,99.3202,99.3566,99.2929,99.3475,21700.0
2015-04-20 11:30:00,109.04,109.08,109.04,109.06,1600.0,99.3384,99.3748,99.3384,99.3566,1600.0
2015-04-20 11:35:00,109.09,109.1,109.02,109.02,600.0,99.384,99.3931,99.3202,99.3202,600.0
2015-04-20 11:40:00,109.01,109.05,109.0,109.05,8200.0,99.3111,99.3475,99.302,99.3475,8200.0
2015-04-20 11:45:00,109.05,109.05,109.02,109.02,2600.0,99.3475,99.3475,99.3202,99.3202,2600.0
2015-04-20 11:50:00,109.02,109.07,109.01,109.06,4000.0,99.3202,99.3657,99.3111,99.3566,4000.0
2015-04-20 11:55:00,109.07,109.09,109.07,109.09,2200.0,99.3657,99.384,99.3657,99.384,2200.0
2015-04-20 12:00:00,109.07,109.07,109.05,109.06,1000.0,99.3657,99.3657,99.3475,99.3566,1000.0
2015-04-20 12:05:00,109.06,109.06,109.01,109.01,10200.0,99.3566,99.3566,99.3111,99.3111,10200.0
2015-04-20 12:10:00,109.01,109.02,109.0,109.02,1100.0,99.3111,99.3202,99.302,99.3202,1100.0
2015-04-20 12:15:00,109.0,109.07,108.99,109.06,1500.0,99.302,99.3657,99.2929,99.3566,1500.0
2015-04-20 12:20:00,109.05,109.05,109.0,109.0,8600.0,99.3475,99.3475,99.302,99.302,8600.0
2015-04-20 12:25:00,109.02,109.05,109.01,109.04,3600.0,99.3202,99.3475,99.3111,99.3384,3600.0
2015-04-20 12:30:00,109.04,109.05,109.02,109.03,6100.0,99.3384,99.3475,99.3202,99.3293,6100.0
2015-04-20 12:35:00,109.01,109.01,108.98,108.98,3200.0,99.3111,99.3111,99.2837,99.2837,3200.0
2015-04-20 12:40:00,108.98,109.02,108.98,109.01,1200.0,99.2837,99.3202,99.2837,99.3111,1200.0
2015-04-20 12:45:00,109.0,109.0,108.97,108.97,3200.0,99.302,99.302,99.2746,99.2746,3200.0
2015-04-20 12:50:00,108.97,109.01,108.97,109.01,1200.0,99.2746,99.3111,99.2746,99.3111,1200.0
2015-04-20 12:55:00,108.99,109.02,108.99,109.02,4000.0,99.2929,99.3202,99.2929,99.3202,4000.0
2015-04-20 13:00:00,109.04,109.04,109.01,109.02,600.0,99.3384,99.3384,99.3111,99.3202,600.0
2015-04-20 13:05:00,109.03,109.04,109.02,109.03,1100.0,99.3293,99.3384,99.3202,99.3293,1100.0
2015-04-20 13:10:00,109.04,109.08,109.03,109.07,5500.0,99.3384,99.3748,99.3293,99.3657,5500.0
2015-04-20 13:15:00,109.07,109.08,109.0,109.0,6400.0,99.3657,99.3748,99.302,99.302,6400.0
2015-04-20 13:20:00,109.03,109.03,108.93,108.95,11500.0,99.3293,99.3293,99.2382,99.2564,11500.0
2015-04-20 13:25:00,108.95,108.98,108.93,108.98,3900.0,99.2564,99.2837,99.2382,99.2837,3900.0
2015-04-20 13:30:00,108.99,109.0,108.97,108.98,2900.0,99.2929,99.302,99.2746,99.2837,2900.0
2015-04-20 13:35:00,108.96,109.03,108.95,109.01,5200.0,99.2655,99.3293,99.2564,99.3111,5200.0
2015-04-20 13:40:00,109.02,109.02,108.99,108.99,10500.0,99.3202,99.3202,99.2929,99.2929,10500.0
2015-04-20 13:45:00,109.01,109.02,108.99,109.01,10300.0,99.3111,99.3202,99.2929,99.3111,10300.0
2015-04-20 13:50:00,109.0,109.03,108.99,109.0,4900.0,99.302,99.3293,99.2929,99.302,4900.0
2015-04-20 13:55:00,109.01,109.02,108.99,109.0,10800.0,99.3111,99.3202,99.2929,99.302,10800.0
2015-04-20 14:00:00,109.01,109.02,109.0,109.02,2400.0,99.3111,99.3202,99.302,99.3202,2400.0
2015-04-20 14:05:00,109.01,109.01,108.96,108.96,5100.0,99.3111,99.3111,99.2655,99.2655,5100.0
2015-04-20 14:10:00,108.93,108.98,108.93,108.94,1800.0,99.2382,99.2837,99.2382,99.2473,1800.0
2015-04-20 14:15:00,108.98,109.0,108.97,108.99,17900.0,99.2837,99.302,99.2746,99.2929,17900.0
2015-04-20 14:20:00,108.99,109.01,108.97,108.99,5600.0,99.2929,99.3111,99.2746,99.2929,5600.0
2015-04-20 14:25:00,108.99,109.0,108.96,108.97,5800.0,99.2929,99.302,99.2655,99.2746,5800.0
2015-04-20 14:30:00,108.96,108.97,108.93,108.93,10800.0,99.2655,99.2746,99.2382,99.2382,10800.0
2015-04-20 14:35:00,108.94,108.98,108.94,108.98,3300.0,99.2473,99.2837,99.2473,99.2837,3300.0
2015-04-20 14:40:00,109.0,109.03,108.99,109.01,6900.0,99.302,99.3293,99.2929,99.3111,6900.0
2015-04-20 14:45:00,109.0,109.05,108.98,109.05,6200.0,99.302,99.3475,99.2837,99.3475,6200.0
2015-04-20 14:50:00,109.04,109.06,108.97,108.99,5800.0,99.3384,99.3566,99.2746,99.2929,5800.0
2015-04-20 14:55:00,108.99,109.05,108.98,109.05,29300.0,99.2929,99.3475,99.2837,99.3475,29300.0
2015-04-20 15:00:00,109.04,109.08,109.01,109.07,21100.0,99.3384,99.3748,99.3111,99.3657,21100.0
2015-04-20 15:05:00,109.07,109.13,109.07,109.12,55700.0,99.3657,99.4204,99.3657,99.4113,55700.0
2015-04-20 15:10:00,109.14,109.15,109.11,109.12,7200.0,99.4295,99.4386,99.4022,99.4113,7200.0
2015-04-20 15:15:00,109.13,109.16,109.13,109.16,11100.0,99.4204,99.4477,99.4204,99.4477,11100.0
2015-04-20 15:20:00,109.16,109.16,109.1,109.1,7500.0,99.4477,99.4477,99.3931,99.3931,7500.0
2015-04-20 15:25:00,109.1,109.12,109.06,109.09,5900.0,99.3931,99.4113,99.3566,99.384,5900.0
2015-04-20 15:30:00,109.1,109.15,109.07,109.08,13900.0,99.3931,99.4386,99.3657,99.3748,13900.0
2015-04-20 15:35:00,109.09,109.1,109.02,109.02,10600.0,99.384,99.3931,99.3202,99.3202,10600.0
2015-04-20 15:40:00,109.02,109.05,108.99,109.0,14900.0,99.3202,99.3475,99.2929,99.302,14900.0
2015-04-20 15:45:00,109.0,109.05,109.0,109.02,11100.0,99.302,99.3475,99.302,99.3202,11100.0
2015-04-20 15:50:00,109.03,109.05,109.0,109.04,5200.0,99.3293,99.3475,99.302,99.3384,5200.0
2015-04-20 15:55:00,109.03,109.05,109.0,109.03,19200.0,99.3293,99.3475,99.302,99.3293,19200.0
2015-04-21 09:30:00,109.46,109.6,109.42,109.54,16600.0,99.721,99.8486,99.6846,99.7939,16600.0
2015-04-21 09:35:00,109.51,109.51,109.38,109.44,9200.0,99.7666,99.7666,99.6482,99.7028,9200.0
2015-04-21 09:40:00,109.4,109.46,109.25,109.32,3500.0,99.6664,99.721,99.5297,99.5935,3500.0
2015-04-21 09:45:00,109.35,109.43,109.32,109.42,3100.0,99.6208,99.6937,99.5935,99.6846,3100.0
2015-04-21 09:50:00,109.46,109.47,109.35,109.37,3000.0,99.721,99.7301,99.6208,99.639,3000.0
2015-04-21 09:55:00,109.4,109.4,109.27,109.27,3000.0,99.6664,99.6664,99.5479,99.5479,3000.0
2015-04-21 10:00:00,109.31,109.39,109.31,109.33,4500.0,99.5844,99.6573,99.5844,99.6026,4500.0
2015-04-21 10:05:00,109.28,109.28,109.19,109.24,3500.0,99.5571,99.5571,99.4751,99.5206,3500.0
2015-04-21 10:10:00,109.26,109.33,109.26,109.28,2600.0,99.5388,99.6026,99.5388,99.5571,2600.0
2015-04-21 10:15:00,109.26,109.38,109.24,109.34,3600.0,99.5388,99.6482,99.5206,99.6117,3600.0
2015-04-21 10:20:00,109.33,109.37,109.27,109.37,8200.0,99.6026,99.639,99.5479,99.639,8200.0
2015-04-21 10:25:00,109.37,109.37,109.29,109.29,2900.0,99.639,99.639,99.5662,99.5662,2900.0
2015-04-21 10:30:00,109.27,109.27,109.16,109.27,2600.0,99.5479,99.5479,99.4477,99.5479,2600.0
2015-04-21 10:35:00,109.22,109.29,109.22,109.29,1500.0,99.5024,99.5662,99.5024,99.5662,1500.0
2015-04-21 10:40:00,109.29,109.29,109.16,109.17,1300.0,99.5662,99.5662,99.4477,99.4568,1300.0
2015-04-21 10:45:00,109.22,109.24,109.2,109.21,3700.0,99.5024,99.5206,99.4842,99.4933,3700.0
2015-04-21 10:50:00,109.21,109.3,109.2,109.28,3300.0,99.4933,99.5753,99.4842,99.5571,3300.0
2015-04-21 10:55:00,109.29,109.31,109.26,109.28,6500.0,99.5662,99.5844,99.5388,99.5571,6500.0
2015-04-21 11:00:00,109.24,109.35,109.24,109.33,1400.0,99.5206,99.6208,99.5206,99.6026,1400.0
2015-04-21 11:05:00,109.37,109.37,109.31,109.33,1400.0,99.639,99.639,99.5844,99.6026,1400.0
2015-04-21 11:10:00,109.35,109.35,109.31,109.34,4000.0,99.6208,99.6208,99.5844,99.6117,4000.0
2015-04-21 11:15:00,109.33,109.39,109.32,109.34,3800.0,99.6026,99.6573,99.5935,99.6117,3800.0
2015-04-21 11:20:00,109.34,109.36,109.28,109.29,1200.0,99.6117,99.6299,99.5571,99.5662,1200.0
2015-04-21 11:25:00,109.31,109.31,109.26,109.3,1800.0,99.5844,99.5844,99.5388,99.5753,1800.0
2015-04-21 11:30:00,109.25,109.32,109.25,109.26,3300.0,99.5297,99.5935,99.5297,99.5388,3300.0
2015-04-21 11:35:00,109.26,109.33,109.26,109.33,1900.0,99.5388,99.6026,99.5388,99.6026,1900.0
2015-04-21 11:40:00,109.29,109.3,109.26,109.26,1300.0,99.5662,99.5753,99.5388,99.5388,1300.0
2015-04-21 11:45:00,109.21,109.21,109.14,109.14,3000.0,99.4933,99.4933,99.4295,99.4295,3000.0
2015-04-21 11:50:00,109.13,109.17,109.11,109.17,1200.0,99.4204,99.4568,99.4022,99.4568,1200.0
2015-04-21 11:55:00,109.16,109.17,109.15,109.17,2000.0,99.4477,99.4568,99.4386,99.4568,2000.0
2015-04-21 12:00:00,109.17,109.19,109.13,109.16,1300.0,99.4568,99.4751,99.4204,99.4477,1300.0
2015-04-21 12:05:00,109.16,109.19,109.14,109.19,7200.0,99.4477,99.4751,99.4295,99.4751,7200.0
2015-04-21 12:10:00,109.21,109.21,109.19,109.21,2300.0,99.4933,99.4933,99.4751,99.4933,2300.0
2015-04-21 12:15:00,109.21,109.21,109.21,109.21,0.0,99.4933,99.4933,99.4933,99.4933,0.0
2015-04-21 12:20:00,109.18,109.21,109.18,109.21,1300.0,99.4659,99.4933,99.4659,99.4933,1300.0
2015-04-21 12:25:00,109.22,109.27,109.22,109.25,13300.0,99.5024,99.5479,99.5024,99.5297,13300.0
2015-04-21 12:30:00,109.24,109.27,109.23,109.27,1300.0,99.5206,99.5479,99.5115,99.5479,1300.0
2015-04-21 12:35:00,109.24,109.29,109.24,109.29,3000.0,99.5206,99.5662,99.5206,99.5662,3000.0
2015-04-21 12:40:00,109.29,109.29,109.21,109.25,1400.0,99.5662,99.5662,99.4933,99.5297,1400.0
2015-04-21 12:45:00,109.22,109.25,109.22,109.24,1000.0,99.5024,99.5297,99.5024,99.5206,1000.0
2015-04-21 12:50:00,109.23,109.25,109.21,109.24,2700.0,99.5115,99.5297,99.4933,99.5206,2700.0
2015-04-21 12:55:00,109.26,109.28,109.24,109.28,8000.0,99.5388,99.5571,99.5206,99.5571,8000.0
2015-04-21 13:00:00,109.31,109.32,109.29,109.32,700.0,99.5844,99.5935,99.5662,99.5935,700.0
2015-04-21 13:05:00,109.32,109.34,109.3,109.32,5200.0,99.5935,99.6117,99.5753,99.5935,5200.0
2015-04-21 13:10:00,109.32,109.41,109.32,109.4,4700.0,99.5935,99.6755,99.5935,99.6664,4700.0
2015-04-21 13:15:00,109.41,109.42,109.37,109.38,2100.0,99.6755,99.6846,99.639,99.6482,2100.0
2015-04-21 13:20:00,109.39,109.41,109.39,109.41,1100.0,99.6573,99.6755,99.6573,99.6755,1100.0
2015-04-21 13:25:00,109.42,109.42,109.39,109.39,1800.0,99.6846,99.6846,99.6573,99.6573,1800.0
2015-04-21 13:30:00,109.4,109.43,109.36,109.37,7200.0,99.6664,99.6937,99.6299,99.639,7200.0
2015-04-21 13:35:00,109.38,109.38,109.25,109.26,9100.0,99.6482,99.6482,99.5297,99.5388,9100.0
2015-04-21 13:40:00,109.27,109.31,109.26,109.3,2300.0,99.5479,99.5844,99.5388,99.5753,2300.0
2015-04-21 13:45:00,109.3,109.32,109.27,109.27,3000.0,99.5753,99.5935,99.5479,99.5479,3000.0
2015-04-21 13:50:00,109.27,109.3,109.24,109.29,4200.0,99.5479,99.5753,99.5206,99.5662,4200.0
2015-04-21 13:55:00,109.28,109.3,109.21,109.21,3300.0,99.5571,99.5753,99.4933,99.4933,3300.0
2015-04-21 14:00:00,109.18,109.21,109.15,109.21,5300.0,99.4659,99.4933,99.4386,99.4933,5300.0
2015-04-21 14:05:00,109.21,109.21,109.1,109.18,14800.0,99.4933,99.4933,99.3931,99.4659,14800.0
2015-04-21 14:10:00,109.16,109.23,109.16,109.22,6800.0,99.4477,99.5115,99.4477,99.5024,6800.0
2015-04-21 14:15:00,109.24,109.29,109.24,109.27,6000.0,99.5206,99.5662,99.5206,99.5479,6000.0
2015-04-21 14:20:00,109.28,109.32,109.27,109.32,12100.0,99.5571,99.5935,99.5479,99.5935,12100.0
2015-04-21 14:25:00,109.34,109.39,109.32,109.38,6600.0,99.6117,99.6573,99.5935,99.6482,6600.0
2015-04-21 14:30:00,109.39,109.4,109.35,109.37,3800.0,99.6573,99.6664,99.6208,99.639,3800.0
2015-04-21 14:35:00,109.38,109.38,109.33,109.35,3700.0,99.6482,99.6482,99.6026,99.6208,3700.0
2015-04-21 14:40:00,109.34,109.34,109.33,109.34,700.0,99.6117,99.6117,99.6026,99.6117,700.0
2015-04-21 14:45:00,109.31,109.36,109.31,109.36,10300.0,99.5844,99.6299,99.5844,99.6299,10300.0
2015-04-21 14:50:00,109.35,109.35,109.32,109.34,4300.0,99.6208,99.6208,99.5935,99.6117,4300.0
2015-04-21 14:55:00,109.34,109.35,109.3,109.34,2700.0,99.6117,99.6208,99.5753,99.6117,2700.0
2015-04-21 15:00:00,109.35,109.35,109.29,109.31,4200.0,99.6208,99.6208,99.5662,99.5844,4200.0
2015-04-21 15:05:00,109.31,109.36,109.31,109.35,2100.0,99.5844,99.6299,99.5844,99.6208,2100.0
2015-04-21 15:10:00,109.34,109.36,109.31,109.32,1700.0,99.6117,99.6299,99.5844,99.5935,1700.0
2015-04-21 15:15:00,109.32,109.34,109.29,109.31,4600.0,99.5935,99.6117,99.5662,99.5844,4600.0
2015-04-21 15:20:00,109.29,109.33,109.25,109.33,2200.0,99.5662,99.6026,99.5297,99.6026,2200.0
2015-04-21 15:25:00,109.3,109.31,109.21,109.25,3100.0,99.5753,99.5844,99.4933,99.5297,3100.0
2015-04-21 15:30:00,109.25,109.25,109.18,109.2,6900.0,99.5297,99.5297,99.4659,99.4842,6900.0
2015-04-21 15:35:00,109.21,109.25,109.2,109.24,4000.0,99.4933,99.5297,99.4842,99.5206,4000.0
2015-04-21 15:40:00,109.26,109.31,109.22,109.24,6500.0,99.5388,99.5844,99.5024,99.5206,6500.0
2015-04-21 15:45:00,109.23,109.24,109.2,109.2,7000.0,99.5115,99.5206,99.4842,99.4842,7000.0
2015-04-21 15:50:00,109.19,109.25,109.19,109.25,4200.0,99.4751,99.5297,99.4751,99.5297,4200.0
2015-04-21 15:55:00,109.27,109.28,109.16,109.21,6200.0,99.5479,99.5571,99.4477,99.4933,6200.0
2015-04-22 09:30:00,109.55,109.55,109.43,109.45,16700.0,99.803,99.803,99.6937,99.7119,16700.0
2015-04-22 09:35:00,109.45,109.49,109.39,109.41,5000.0,99.7119,99.7484,99.6573,99.6755,5000.0
2015-04-22 09:40:00,109.4,109.53,109.34,109.35,7200.0,99.6664,99.7848,99.6117,99.6208,7200.0
2015-04-22 09:45:00,109.32,109.33,109.18,109.21,4000.0,99.5935,99.6026,99.4659,99.4933,4000.0
2015-04-22 09:50:00,109.16,109.24,109.16,109.24,4200.0,99.4477,99.5206,99.4477,99.5206,4200.0
2015-04-22 09:55:00,109.24,109.31,109.23,109.3,2500.0,99.5206,99.5844,99.5115,99.5753,2500.0
2015-04-22 10:00:00,109.31,109.39,109.06,109.06,23000.0,99.5844,99.6573,99.3566,99.3566,23000.0
2015-04-22 10:05:00,109.09,109.16,109.03,109.11,4100.0,99.384,99.4477,99.3293,99.4022,4100.0
2015-04-22 10:10:00,109.06,109.15,109.06,109.09,2500.0,99.3566,99.4386,99.3566,99.384,2500.0
2015-04-22 10:15:00,109.11,109.12,108.95,109.11,4500.0,99.4022,99.4113,99.2564,99.4022,4500.0
2015-04-22 10:20:00,109.12,109.18,109.06,109.16,2800.0,99.4113,99.4659,99.3566,99.4477,2800.0
2015-04-22 10:25:00,109.14,109.21,109.12,109.15,9800.0,99.4295,99.4933,99.4113,99.4386,9800.0
2015-04-22 10:30:00,109.16,109.23,109.16,109.17,2700.0,99.4477,99.5115,99.4477,99.4568,2700.0
2015-04-22 10:35:00,109.2,109.21,109.12,109.14,18200.0,99.4842,99.4933,99.4113,99.4295,18200.0
2015-04-22 10:40:00,109.14,109.38,109.14,109.36,10000.0,99.4295,99.6482,99.4295,99.6299,10000.0
2015-04-22 10:45:00,109.36,109.49,109.35,109.46,3100.0,99.6299,99.7484,99.6208,99.721,3100.0
2015-04-22 10:50:00,109.47,109.51,109.46,109.46,7400.0,99.7301,99.7666,99.721,99.721,7400.0
2015-04-22 10:55:00,109.46,109.5,109.44,109.5,1100.0,99.721,99.7575,99.7028,99.7575,1100.0
2015-04-22 11:00:00,109.53,109.55,109.48,109.5,1400.0,99.7848,99.803,99.7393,99.7575,1400.0
2015-04-22 11:05:00,109.53,109.55,109.5,109.54,4100.0,99.7848,99.803,99.7575,99.7939,4100.0
2015-04-22 11:10:00,109.55,109.59,109.51,109.55,3300.0,99.803,99.8395,99.7666,99.803,3300.0
2015-04-22 11:15:00,109.53,109.55,109.45,109.46,1800.0,99.7848,99.803,99.7119,99.721,1800.0
2015-04-22 11:20:00,109.48,109.49,109.44,109.45,2000.0,99.7393,99.7484,99.7028,99.7119,2000.0
2015-04-22 11:25:00,109.45,109.49,109.44,109.49,1600.0,99.7119,99.7484,99.7028,99.7484,1600.0
2015-04-22 11:30:00,109.52,109.56,109.51,109.51,1800.0,99.7757,99.8121,99.7666,99.7666,1800.0
2015-04-22 11:35:00,109.51,109.51,109.47,109.49,1600.0,99.7666,99.7666,99.7301,99.7484,1600.0
2015-04-22 11:40:00,109.53,109.53,109.47,109.52,92100.0,99.7848,99.7848,99.7301,99.7757,92100.0
2015-04-22 11:45:00,109.53,109.54,109.52,109.52,3500.0,99.7848,99.7939,99.7757,99.7757,3500.0
2015-04-22 11:50:00,109.51,109.53,109.48,109.5,2700.0,99.7666,99.7848,99.7393,99.7575,2700.0
2015-04-22 11:55:00,109.51,109.58,109.51,109.58,5600.0,99.7666,99.8304,99.7666,99.8304,5600.0
2015-04-22 12:00:00,109.57,109.57,109.48,109.48,2100.0,99.8212,99.8212,99.7393,99.7393,2100.0
2015-04-22 12:05:00,109.47,109.48,109.44,109.46,6500.0,99.7301,99.7393,99.7028,99.721,6500.0
2015-04-22 12:10:00,109.46,109.49,109.45,109.49,1600.0,99.721,99.7484,99.7119,99.7484,1600.0
2015-04-22 12:15:00,109.48,109.52,109.48,109.51,5400.0,99.7393,99.7757,99.7393,99.7666,5400.0
2015-04-22 12:20:00,109.51,109.51,109.51,109.51,0.0,99.7666,99.7666,99.7666,99.7666,0.0
2015-04-22 12:25:00,109.56,109.57,109.52,109.57,3400.0,99.8121,99.8212,99.7757,99.8212,3400.0
2015-04-22 12:30:00,109.58,109.58,109.53,109.54,1700.0,99.8304,99.8304,99.7848,99.7939,1700.0
2015-04-22 12:35:00,109.54,109.57,109.52,109.56,1900.0,99.7939,99.8212,99.7757,99.8121,1900.0
2015-04-22 12:40:00,109.56,109.57,109.55,109.57,1000.0,99.8121,99.8212,99.803,99.8212,1000.0
2015-04-22 12:45:00,109.57,109.61,109.56,109.58,3100.0,99.8212,99.8577,99.8121,99.8304,3100.0
2015-04-22 12:50:00,109.59,109.63,109.56,109.62,4400.0,99.8395,99.8759,99.8121,99.8668,4400.0
2015-04-22 12:55:00,109.63,109.63,109.55,109.56,1200.0,99.8759,99.8759,99.803,99.8121,1200.0
2015-04-22 13:00:00,109.6,109.61,109.56,109.56,11100.0,99.8486,99.8577,99.8121,99.8121,11100.0
2015-04-22 13:05:00,109.55,109.55,109.5,109.55,6200.0,99.803,99.803,99.7575,99.803,6200.0
2015-04-22 13:10:00,109.55,109.57,109.54,109.56,7600.0,99.803,99.8212,99.7939,99.8121,7600.0
2015-04-22 13:15:00,109.57,109.62,109.53,109.54,1700.0,99.8212,99.8668,99.7848,99.7939,1700.0
2015-04-22 13:20:00,109.55,109.59,109.54,109.55,5500.0,99.803,99.8395,99.7939,99.803,5500.0
2015-04-22 13:25:00,109.56,109.6,109.55,109.59,5600.0,99.8121,99.8486,99.803,99.8395,5600.0
2015-04-22 13:30:00,109.56,109.6,109.55,109.58,4700.0,99.8121,99.8486,99.803,99.8304,4700.0
2015-04-22 13:35:00,109.59,109.6,109.57,109.59,1100.0,99.8395,99.8486,99.8212,99.8395,1100.0
2015-04-22 13:40:00,109.6,109.72,109.59,109.72,6600.0,99.8486,99.9579,99.8395,99.9579,6600.0
2015-04-22 13:45:00,109.72,109.76,109.72,109.76,900.0,99.9579,99.9943,99.9579,99.9943,900.0
2015-04-22 13:50:00,109.74,109.75,109.7,109.71,2200.0,99.9761,99.9852,99.9397,99.9488,2200.0
2015-04-22 13:55:00,109.72,109.74,109.71,109.73,1000.0,99.9579,99.9761,99.9488,99.967,1000.0
2015-04-22 14:00:00,109.72,109.74,109.69,109.74,1600.0,99.9579,99.9761,99.9306,99.9761,1600.0
2015-04-22 14:05:00,109.75,109.84,109.74,109.83,12200.0,99.9852,100.0672,99.9761,100.0581,12200.0
2015-04-22 14:10:00,109.82,109.84,109.79,109.79,10000.0,100.049,100.0672,100.0217,100.0217,10000.0
2015-04-22 14:15:00,109.81,109.82,109.78,109.79,7200.0,100.0399,100.049,100.0126,100.0217,7200.0
2015-04-22 14:20:00,109.81,109.82,109.8,109.82,10700.0,100.0399,100.049,100.0308,100.049,10700.0
2015-04-22 14:25:00,109.84,109.85,109.78,109.8,3200.0,100.0672,100.0763,100.0126,100.0308,3200.0
2015-04-22 14:30:00,109.83,109.85,109.8,109.84,6100.0,100.0581,100.0763,100.0308,100.0672,6100.0
2015-04-22 14:35:00,109.85,109.86,109.84,109.85,1000.0,100.0763,100.0854,100.0672,100.0763,1000.0
2015-04-22 14:40:00,109.86,109.87,109.84,109.84,2200.0,100.0854,100.0946,100.0672,100.0672,2200.0
2015-04-22 14:45:00,109.85,109.87,109.83,109.86,11700.0,100.0763,100.0946,100.0581,100.0854,11700.0
2015-04-22 14:50:00,109.87,109.87,109.81,109.81,8300.0,100.0946,100.0946,100.0399,100.0399,8300.0
2015-04-22 14:55:00,109.8,109.8,109.78,109.8,1200.0,100.0308,100.0308,100.0126,100.0308,1200.0
2015-04-22 15:00:00,109.8,109.89,109.79,109.86,4200.0,100.0308,100.1128,100.0217,100.0854,4200.0
2015-04-22 15:05:00,109.86,109.89,109.84,109.86,7000.0,100.0854,100.1128,100.0672,100.0854,7000.0
2015-04-22 15:10:00,109.87,109.89,109.83,109.88,3900.0,100.0946,100.1128,100.0581,100.1037,3900.0
2015-04-22 15:15:00,109.86,109.9,109.85,109.87,15400.0,100.0854,100.1219,100.0763,100.0946,15400.0
2015-04-22 15:20:00,109.85,109.93,109.85,109.93,6100.0,100.0763,100.1492,100.0763,100.1492,6100.0
2015-04-22 15:25:00,109.91,109.93,109.89,109.9,1900.0,100.131,100.1492,100.1128,100.1219,1900.0
2015-04-22 15:30:00,109.9,109.91,109.78,109.79,4500.0,100.1219,100.131,100.0126,100.0217,4500.0
2015-04-22 15:35:00,109.8,109.82,109.72,109.79,13000.0,100.0308,100.049,99.9579,100.0217,13000.0
2015-04-22 15:40:00,109.79,109.82,109.76,109.78,5900.0,100.0217,100.049,99.9943,100.0126,5900.0
2015-04-22 15:45:00,109.77,109.82,109.77,109.81,2300.0,100.0035,100.049,100.0035,100.0399,2300.0
2015-04-22 15:50:00,109.78,109.81,109.78,109.79,28800.0,100.0126,100.0399,100.0126,100.0217,28800.0
2015-04-22 15:55:00,109.79,109.82,109.78,109.79,13200.0,100.0217,100.049,100.0126,100.0217,13200.0
2015-04-23 09:30:00,109.55,109.6,109.52,109.59,12300.0,99.803,99.8486,99.7757,99.8395,12300.0
2015-04-23 09:35:00,109.61,109.69,109.56,109.68,5400.0,99.8577,99.9306,99.8121,99.9215,5400.0
2015-04-23 09:40:00,109.63,109.68,109.62,109.64,3800.0,99.8759,99.9215,99.8668,99.885,3800.0
2015-04-23 09:45:00,109.65,109.68,109.58,109.66,1900.0,99.8941,99.9215,99.8304,99.9032,1900.0
2015-04-23 09:50:00,109.62,109.71,109.62,109.69,1200.0,99.8668,99.9488,99.8668,99.9306,1200.0
2015-04-23 09:55:00,109.74,109.77,109.73,109.74,1100.0,99.9761,100.0035,99.967,99.9761,1100.0
2015-04-23 10:00:00,109.8,109.92,109.8,109.89,1300.0,100.0308,100.1401,100.0308,100.1128,1300.0
2015-04-23 10:05:00,109.81,109.85,109.76,109.77,11200.0,100.0399,100.0763,99.9943,100.0035,11200.0
2015-04-23 10:10:00,109.75,109.76,109.71,109.76,4100.0,99.9852,99.9943,99.9488,99.9943,4100.0
2015-04-23 10:15:00,109.79,109.8,109.61,109.64,4600.0,100.0217,100.0308,99.8577,99.885,4600.0
2015-04-23 10:20:00,109.6,109.65,109.57,109.6,3900.0,99.8486,99.8941,99.8212,99.8486,3900.0
2015-04-23 10:25:00,109.65,109.67,109.63,109.64,2000.0,99.8941,99.9124,99.8759,99.885,2000.0
2015-04-23 10:30:00,109.67,109.74,109.65,109.73,6600.0,99.9124,99.9761,99.8941,99.967,6600.0
2015-04-23 10:35:00,109.71,109.75,109.67,109.68,1000.0,99.9488,99.9852,99.9124,99.9215,1000.0
2015-04-23 10:40:00,109.69,109.77,109.69,109.7,2200.0,99.9306,100.0035,99.9306,99.9397,2200.0
2015-04-23 10:45:00,109.69,109.73,109.69,109.72,1200.0,99.9306,99.967,99.9306,99.9579,1200.0
2015-04-23 10:50:00,109.69,109.7,109.6,109.62,5300.0,99.9306,99.9397,99.8486,99.8668,5300.0
2015-04-23 10:55:00,109.66,109.67,109.6,109.6,2800.0,99.9032,99.9124,99.8486,99.8486,2800.0
2015-04-23 11:00:00,109.58,109.65,109.57,109.65,1600.0,99.8304,99.8941,99.8212,99.8941,1600.0
2015-04-23 11:05:00,109.64,109.76,109.64,109.7,1400.0,99.885,99.9943,99.885,99.9397,1400.0
2015-04-23 11:10:00,109.7,109.71,109.68,109.71,800.0,99.9397,99.9488,99.9215,99.9488,800.0
2015-04-23 11:15:00,109.73,109.73,109.67,109.67,4700.0,99.967,99.967,99.9124,99.9124,4700.0
2015-04-23 11:20:00,109.66,109.7,109.66,109.69,2100.0,99.9032,99.9397,99.9032,99.9306,2100.0
2015-04-23 11:25:00,109.69,109.75,109.68,109.75,5300.0,99.9306,99.9852,99.9215,99.9852,5300.0
2015-04-23 11:30:00,109.73,109.73,109.69,109.73,3900.0,99.967,99.967,99.9306,99.967,3900.0
2015-04-23 11:35:00,109.75,109.79,109.75,109.78,1300.0,99.9852,100.0217,99.9852,100.0126,1300.0
2015-04-23 11:40:00,109.78,109.79,109.69,109.71,826500.0,100.0126,100.0217,99.9306,99.9488,826500.0
2015-04-23 11:45:00,109.73,109.73,109.71,109.72,600.0,99.967,99.967,99.9488,99.9579,600.0
2015-04-23 11:50:00,109.73,110.02,109.72,110.02,12600.0,99.967,100.2312,99.9579,100.2312,12600.0
2015-04-23 11:55:00,110.09,110.09,110.0,110.0,2700.0,100.295,100.295,100.213,100.213,2700.0
2015-04-23 12:00:00,110.03,110.03,109.95,109.95,2000.0,100.2403,100.2403,100.1674,100.1674,2000.0
2015-04-23 12:05:00,109.96,110.01,109.95,110.01,7300.0,100.1765,100.2221,100.1674,100.2221,7300.0
2015-04-23 12:10:00,109.99,110.04,109.98,110.04,2000.0,100.2039,100.2494,100.1948,100.2494,2000.0
2015-04-23 12:15:00,110.02,110.06,110.02,110.04,1000.0,100.2312,100.2677,100.2312,100.2494,1000.0
2015-04-23 12:20:00,110.07,110.08,110.03,110.03,1700.0,100.2768,100.2859,100.2403,100.2403,1700.0
2015-04-23 12:25:00,110.05,110.08,110.02,110.07,1900.0,100.2585,100.2859,100.2312,100.2768,1900.0
2015-04-23 12:30:00,110.08,110.08,110.05,110.06,4000.0,100.2859,100.2859,100.2585,100.2677,4000.0
2015-04-23 12:35:00,110.09,110.2,110.09,110.17,7200.0,100.295,100.3952,100.295,100.3679,7200.0
2015-04-23 12:40:00,110.2,110.28,110.19,110.24,8600.0,100.3952,100.4681,100.3861,100.4316,8600.0
2015-04-23 12:45:00,110.25,110.27,110.23,110.23,3100.0,100.4407,100.459,100.4225,100.4225,3100.0
2015-04-23 12:50:00,110.22,110.27,110.22,110.26,3200.0,100.4134,100.459,100.4134,100.4499,3200.0
2015-04-23 12:55:00,110.29,110.29,110.24,110.24,3900.0,100.4772,100.4772,100.4316,100.4316,3900.0
2015-04-23 13:00:00,110.29,110.29,110.28,110.28,800.0,100.4772,100.4772,100.4681,100.4681,800.0
2015-04-23 13:05:00,110.25,110.26,110.22,110.22,300.0,100.4407,100.4499,100.4134,100.4134,300.0
2015-04-23 13:10:00,110.24,110.26,110.24,110.25,1800.0,100.4316,100.4499,100.4316,100.4407,1800.0
2015-04-23 13:15:00,110.26,110.27,110.21,110.22,2500.0,100.4499,100.459,100.4043,100.4134,2500.0
2015-04-23 13:20:00,110.23,110.26,110.23,110.24,700.0,100.4225,100.4499,100.4225,100.4316,700.0
2015-04-23 13:25:00,110.24,110.25,110.21,110.21,7100.0,100.4316,100.4407,100.4043,100.4043,7100.0
2015-04-23 13:30:00,110.21,110.24,110.2,110.23,3500.0,100.4043,100.4316,100.3952,100.4225,3500.0
2015-04-23 13:35:00,110.22,110.22,110.16,110.19,4600.0,100.4134,100.4134,100.3588,100.3861,4600.0
2015-04-23 13:40:00,110.2,110.2,110.18,110.19,3100.0,100.3952,100.3952,100.377,100.3861,3100.0
2015-04-23 13:45:00,110.19,110.24,110.18,110.23,2500.0,100.3861,100.4316,100.377,100.4225,2500.0
2015-04-23 13:50:00,110.23,110.24,110.2,110.23,3300.0,100.4225,100.4316,100.3952,100.4225,3300.0
2015-04-23 13:55:00,110.25,110.28,110.25,110.27,2400.0,100.4407,100.4681,100.4407,100.459,2400.0
2015-04-23 14:00:00,110.27,110.29,110.23,110.27,8100.0,100.459,100.4772,100.4225,100.459,8100.0
2015-04-23 14:05:00,110.29,110.33,110.27,110.33,3400.0,100.4772,100.5136,100.459,100.5136,3400.0
2015-04-23 14:10:00,110.33,110.33,110.3,110.31,2600.0,100.5136,100.5136,100.4863,100.4954,2600.0
2015-04-23 14:15:00,110.3,110.33,110.29,110.32,3300.0,100.4863,100.5136,100.4772,100.5045,3300.0
2015-04-23 14:20:00,110.32,110.35,110.26,110.28,3500.0,100.5045,100.5318,100.4499,100.4681,3500.0
2015-04-23 14:25:00,110.27,110.28,110.25,110.27,6300.0,100.459,100.4681,100.4407,100.459,6300.0
2015-04-23 14:30:00,110.26,110.29,110.25,110.27,23000.0,100.4499,100.4772,100.4407,100.459,23000.0
2015-04-23 14:35:00,110.27,110.28,110.19,110.19,10100.0,100.459,100.4681,100.3861,100.3861,10100.0
2015-04-23 14:40:00,110.22,110.22,110.19,110.22,15500.0,100.4134,100.4134,100.3861,100.4134,15500.0
2015-04-23 14:45:00,110.22,110.22,110.2,110.21,2200.0,100.4134,100.4134,100.3952,100.4043,2200.0
2015-04-23 14:50:00,110.21,110.24,110.2,110.24,17700.0,100.4043,100.4316,100.3952,100.4316,17700.0
2015-04-23 14:55:00,110.23,110.28,110.23,110.27,10200.0,100.4225,100.4681,100.4225,100.459,10200.0
2015-04-23 15:00:00,110.26,110.32,110.25,110.31,9400.0,100.4499,100.5045,100.4407,100.4954,9400.0
2015-04-23 15:05:00,110.3,110.36,110.3,110.35,5300.0,100.4863,100.541,100.4863,100.5318,5300.0
2015-04-23 15:10:00,110.36,110.41,110.34,110.4,8400.0,100.541,100.5865,100.5227,100.5774,8400.0
2015-04-23 15:15:00,110.44,110.47,110.39,110.4,3600.0,100.6138,100.6412,100.5683,100.5774,3600.0
2015-04-23 15:20:00,110.4,110.41,110.29,110.3,5300.0,100.5774,100.5865,100.4772,100.4863,5300.0
2015-04-23 15:25:00,110.31,110.35,110.31,110.35,4300.0,100.4954,100.5318,100.4954,100.5318,4300.0
2015-04-23 15:30:00,110.34,110.34,110.26,110.26,1500.0,100.5227,100.5227,100.4499,100.4499,1500.0
2015-04-23 15:35:00,110.26,110.32,110.26,110.3,4900.0,100.4499,100.5045,100.4499,100.4863,4900.0
2015-04-23 15:40:00,110.3,110.33,110.22,110.22,14700.0,100.4863,100.5136,100.4134,100.4134,14700.0
2015-04-23 15:45:00,110.23,110.24,110.16,110.17,8600.0,100.4225,100.4316,100.3588,100.3679,8600.0
2015-04-23 15:50:00,110.15,110.17,110.12,110.12,5400.0,100.3496,100.3679,100.3223,100.3223,5400.0
2015-04-23 15:55:00,110.1,110.1,110.05,110.06,16800.0,100.3041,100.3041,100.2585,100.2677,16800.0
2015-04-24 09:30:00,110.45,110.45,110.25,110.28,27700.0,100.623,100.623,100.4407,100.4681,27700.0
2015-04-24 09:35:00,110.21,110.23,110.13,110.19,6300.0,100.4043,100.4225,100.3314,100.3861,6300.0
2015-04-24 09:40:00,110.16,110.17,110.1,110.11,4000.0,100.3588,100.3679,100.3041,100.3132,4000.0
2015-04-24 09:45:00,110.12,110.14,110.07,110.07,700.0,100.3223,100.3405,100.2768,100.2768,700.0
2015-04-24 09:50:00,110.09,110.19,110.08,110.09,9000.0,100.295,100.3861,100.2859,100.295,9000.0
2015-04-24 09:55:00,110.07,110.23,110.05,110.23,11300.0,100.2768,100.4225,100.2585,100.4225,11300.0
2015-04-24 10:00:00,110.19,110.19,110.13,110.13,2700.0,100.3861,100.3861,100.3314,100.3314,2700.0
2015-04-24 10:05:00,110.1,110.1,110.0,110.08,11100.0,100.3041,100.3041,100.213,100.2859,11100.0
2015-04-24 10:10:00,110.08,110.15,110.07,110.11,2800.0,100.2859,100.3496,100.2768,100.3132,2800.0
2015-04-24 10:15:00,110.13,110.17,110.12,110.12,3400.0,100.3314,100.3679,100.3223,100.3223,3400.0
2015-04-24 10:20:00,110.14,110.18,110.12,110.18,2300.0,100.3405,100.377,100.3223,100.377,2300.0
2015-04-24 10:25:00,110.18,110.23,110.16,110.19,1800.0,100.377,100.4225,100.3588,100.3861,1800.0
2015-04-24 10:30:00,110.16,110.22,110.12,110.12,1500.0,100.3588,100.4134,100.3223,100.3223,1500.0
2015-04-24 10:35:00,110.15,110.16,110.13,110.16,2800.0,100.3496,100.3588,100.3314,100.3588,2800.0
2015-04-24 10:40:00,110.17,110.2,110.15,110.19,900.0,100.3679,100.3952,100.3496,100.3861,900.0
2015-04-24 10:45:00,110.15,110.18,110.13,110.16,2100.0,100.3496,100.377,100.3314,100.3588,2100.0
2015-04-24 10:50:00,110.17,110.21,110.16,110.16,5600.0,100.3679,100.4043,100.3588,100.3588,5600.0
2015-04-24 10:55:00,110.16,110.2,110.15,110.19,6600.0,100.3588,100.3952,100.3496,100.3861,6600.0
2015-04-24 11:00:00,110.18,110.22,110.16,110.22,1800.0,100.377,100.4134,100.3588,100.4134,1800.0
2015-04-24 11:05:00,110.23,110.24,110.21,110.23,1400.0,100.4225,100.4316,100.4043,100.4225,1400.0
2015-04-24 11:10:00,110.26,110.29,110.25,110.26,2100.0,100.4499,100.4772,100.4407,100.4499,2100.0
2015-04-24 11:15:00,110.26,110.29,110.23,110.29,2000.0,100.4499,100.4772,100.4225,100.4772,2000.0
2015-04-24 11:20:00,110.29,110.29,110.25,110.25,1800.0,100.4772,100.4772,100.4407,100.4407,1800.0
2015-04-24 11:25:00,110.26,110.3,110.25,110.3,7100.0,100.4499,100.4863,100.4407,100.4863,7100.0
2015-04-24 11:30:00,110.31,110.32,110.28,110.28,5400.0,100.4954,100.5045,100.4681,100.4681,5400.0
2015-04-24 11:35:00,110.31,110.35,110.3,110.3,1500.0,100.4954,100.5318,100.4863,100.4863,1500.0
2015-04-24 11:40:00,110.32,110.33,110.28,110.28,10400.0,100.5045,100.5136,100.4681,100.4681,10400.0
2015-04-24 11:45:00,110.29,110.29,110.25,110.27,2300.0,100.4772,100.4772,100.4407,100.459,2300.0
2015-04-24 11:50:00,110.26,110.26,110.21,110.22,3000.0,100.4499,100.4499,100.4043,100.4134,3000.0
2015-04-24 11:55:00,110.23,110.25,110.21,110.24,3600.0,100.4225,100.4407,100.4043,100.4316,3600.0
2015-04-24 12:00:00,110.24,110.28,110.24,110.28,1800.0,100.4316,100.4681,100.4316,100.4681,1800.0
2015-04-24 12:05:00,110.29,110.32,110.29,110.32,600.0,100.4772,100.5045,100.4772,100.5045,600.0
2015-04-24 12:10:00,110.31,110.31,110.28,110.31,2100.0,100.4954,100.4954,100.4681,100.4954,2100.0
2015-04-24 12:15:00,110.34,110.34,110.3,110.32,1300.0,100.5227,100.5227,100.4863,100.5045,1300.0
2015-04-24 12:20:00,110.32,110.36,110.31,110.36,4700.0,100.5045,100.541,100.4954,100.541,4700.0
2015-04-24 12:25:00,110.35,110.38,110.35,110.36,8200.0,100.5318,100.5592,100.5318,100.541,8200.0
2015-04-24 12:30:00,110.36,110.4,110.35,110.4,2000.0,100.541,100.5774,100.5318,100.5774,2000.0
2015-04-24 12:35:00,110.39,110.39,110.33,110.33,3700.0,100.5683,100.5683,100.5136,100.5136,3700.0
2015-04-24 12:40:00,110.33,110.34,110.31,110.31,2700.0,100.5136,100.5227,100.4954,100.4954,2700.0
2015-04-24 12:45:00,110.3,110.3,110.25,110.25,1800.0,100.4863,100.4863,100.4407,100.4407,1800.0
2015-04-24 12:50:00,110.24,110.27,110.24,110.27,1400.0,100.4316,100.459,100.4316,100.459,1400.0
2015-04-24 12:55:00,110.26,110.26,110.24,110.26,3100.0,100.4499,100.4499,100.4316,100.4499,3100.0
2015-04-24 13:00:00,110.27,110.27,110.24,110.26,4500.0,100.459,100.459,100.4316,100.4499,4500.0
2015-04-24 13:05:00,110.25,110.25,110.2,110.23,2400.0,100.4407,100.4407,100.3952,100.4225,2400.0
2015-04-24 13:10:00,110.25,110.27,110.24,110.26,1300.0,100.4407,100.459,100.4316,100.4499,1300.0
2015-04-24 13:15:00,110.26,110.3,110.25,110.3,2500.0,100.4499,100.4863,100.4407,100.4863,2500.0
2015-04-24 13:20:00,110.31,110.31,110.27,110.3,1100.0,100.4954,100.4954,100.459,100.4863,1100.0
2015-04-24 13:25:00,110.31,110.32,110.3,110.32,5700.0,100.4954,100.5045,100.4863,100.5045,5700.0
2015-04-24 13:30:00,110.32,110.32,110.29,110.29,3000.0,100.5045,100.5045,100.4772,100.4772,3000.0
2015-04-24 13:35:00,110.26,110.28,110.24,110.25,1300.0,100.4499,100.4681,100.4316,100.4407,1300.0
2015-04-24 13:40:00,110.25,110.26,110.25,110.26,2200.0,100.4407,100.4499,100.4407,100.4499,2200.0
2015-04-24 13:45:00,110.27,110.3,110.26,110.27,1700.0,100.459,100.4863,100.4499,100.459,1700.0
2015-04-24 13:50:00,110.23,110.24,110.21,110.24,2100.0,100.4225,100.4316,100.4043,100.4316,2100.0
2015-04-24 13:55:00,110.24,110.26,110.24,110.25,3700.0,100.4316,100.4499,100.4316,100.4407,3700.0
2015-04-24 14:00:00,110.26,110.28,110.24,110.26,5500.0,100.4499,100.4681,100.4316,100.4499,5500.0
2015-04-24 14:05:00,110.24,110.27,110.22,110.24,6200.0,100.4316,100.459,100.4134,100.4316,6200.0
2015-04-24 14:10:00,110.24,110.28,110.23,110.28,33200.0,100.4316,100.4681,100.4225,100.4681,33200.0
2015-04-24 14:15:00,110.28,110.29,110.22,110.22,3000.0,100.4681,100.4772,100.4134,100.4134,3000.0
2015-04-24 14:20:00,110.23,110.28,110.23,110.25,3600.0,100.4225,100.4681,100.4225,100.4407,3600.0
2015-04-24 14:25:00,110.26,110.32,110.25,110.32,17600.0,100.4499,100.5045,100.4407,100.5045,17600.0
2015-04-24 14:30:00,110.32,110.32,110.26,110.28,9700.0,100.5045,100.5045,100.4499,100.4681,9700.0
2015-04-24 14:35:00,110.27,110.3,110.26,110.3,3900.0,100.459,100.4863,100.4499,100.4863,3900.0
2015-04-24 14:40:00,110.29,110.33,110.25,110.32,13800.0,100.4772,100.5136,100.4407,100.5045,13800.0
2015-04-24 14:45:00,110.32,110.34,110.27,110.27,15400.0,100.5045,100.5227,100.459,100.459,15400.0
2015-04-24 14:50:00,110.27,110.29,110.2,110.21,1300.0,100.459,100.4772,100.3952,100.4043,1300.0
2015-04-24 14:55:00,110.2,110.21,110.14,110.18,3500.0,100.3952,100.4043,100.3405,100.377,3500.0
2015-04-24 15:00:00,110.18,110.23,110.15,110.16,11700.0,100.377,100.4225,100.3496,100.3588,11700.0
2015-04-24 15:05:00,110.16,110.19,110.15,110.17,2800.0,100.3588,100.3861,100.3496,100.3679,2800.0
2015-04-24 15:10:00,110.17,110.22,110.16,110.2,4800.0,100.3679,100.4134,100.3588,100.3952,4800.0
2015-04-24 15:15:00,110.19,110.21,110.17,110.17,3000.0,100.3861,100.4043,100.3679,100.3679,3000.0
2015-04-24 15:20:00,110.17,110.19,110.15,110.17,5800.0,100.3679,100.3861,100.3496,100.3679,5800.0
2015-04-24 15:25:00,110.16,110.18,110.15,110.18,2500.0,100.3588,100.377,100.3496,100.377,2500.0
2015-04-24 15:30:00,110.18,110.19,110.17,110.17,2800.0,100.377,100.3861,100.3679,100.3679,2800.0
2015-04-24 15:35:00,110.17,110.24,110.17,110.22,6500.0,100.3679,100.4316,100.3679,100.4134,6500.0
2015-04-24 15:40:00,110.21,110.24,110.2,110.2,6900.0,100.4043,100.4316,100.3952,100.3952,6900.0
2015-04-24 15:45:00,110.22,110.24,110.21,110.23,3700.0,100.4134,100.4316,100.4043,100.4225,3700.0
2015-04-24 15:50:00,110.21,110.23,110.2,110.21,5400.0,100.4043,100.4225,100.3952,100.4043,5400.0
2015-04-24 15:55:00,110.22,110.23,110.18,110.21,3300.0,100.4134,100.4225,100.377,100.4043,3300.0
2015-04-27 09:30:00,110.61,110.67,110.57,110.59,24300.0,100.7687,100.8234,100.7323,100.7505,24300.0
2015-04-27 09:35:00,110.55,110.56,110.44,110.49,6000.0,100.7141,100.7232,100.6138,100.6594,6000.0
2015-04-27 09:40:00,110.5,110.58,110.5,110.55,5600.0,100.6685,100.7414,100.6685,100.7141,5600.0
2015-04-27 09:45:00,110.56,110.57,110.47,110.51,16400.0,100.7232,100.7323,100.6412,100.6776,16400.0
2015-04-27 09:50:00,110.52,110.67,110.52,110.62,14800.0,100.6867,100.8234,100.6867,100.7778,14800.0
2015-04-27 09:55:00,110.62,110.72,110.62,110.7,4900.0,100.7778,100.8689,100.7778,100.8507,4900.0
2015-04-27 10:00:00,110.7,110.78,110.7,110.72,14900.0,100.8507,100.9236,100.8507,100.8689,14900.0
2015-04-27 10:05:00,110.67,110.71,110.65,110.7,3900.0,100.8234,100.8598,100.8052,100.8507,3900.0
2015-04-27 10:10:00,110.66,110.69,110.62,110.63,5200.0,100.8143,100.8416,100.7778,100.7869,5200.0
2015-04-27 10:15:00,110.63,110.7,110.62,110.7,6700.0,100.7869,100.8507,100.7778,100.8507,6700.0
2015-04-27 10:20:00,110.69,110.7,110.66,110.66,4300.0,100.8416,100.8507,100.8143,100.8143,4300.0
2015-04-27 10:25:00,110.66,110.68,110.63,110.66,2100.0,100.8143,100.8325,100.7869,100.8143,2100.0
2015-04-27 10:30:00,110.67,110.67,110.63,110.66,1700.0,100.8234,100.8234,100.7869,100.8143,1700.0
2015-04-27 10:35:00,110.66,110.68,110.56,110.61,19200.0,100.8143,100.8325,100.7232,100.7687,19200.0
2015-04-27 10:40:00,110.61,110.68,110.61,110.68,5000.0,100.7687,100.8325,100.7687,100.8325,5000.0
2015-04-27 10:45:00,110.69,110.69,110.63,110.64,4800.0,100.8416,100.8416,100.7869,100.796,4800.0
2015-04-27 10:50:00,110.6,110.61,110.49,110.5,4500.0,100.7596,100.7687,100.6594,100.6685,4500.0
2015-04-27 10:55:00,110.52,110.52,110.45,110.45,368400.0,100.6867,100.6867,100.623,100.623,368400.0
2015-04-27 11:00:00,110.45,110.48,110.39,110.4,4000.0,100.623,100.6503,100.5683,100.5774,4000.0
2015-04-27 11:05:00,110.42,110.43,110.35,110.41,3300.0,100.5956,100.6047,100.5318,100.5865,3300.0
2015-04-27 11:10:00,110.41,110.46,110.39,110.46,3200.0,100.5865,100.6321,100.5683,100.6321,3200.0
2015-04-27 11:15:00,110.44,110.5,110.44,110.5,6900.0,100.6138,100.6685,100.6138,100.6685,6900.0
2015-04-27 11:20:00,110.5,110.53,110.49,110.51,3100.0,100.6685,100.6958,100.6594,100.6776,3100.0
2015-04-27 11:25:00,110.5,110.51,110.47,110.48,1600.0,100.6685,100.6776,100.6412,100.6503,1600.0
2015-04-27 11:30:00,110.47,110.51,110.46,110.49,3100.0,100.6412,100.6776,100.6321,100.6594,3100.0
2015-04-27 11:35:00,110.49,110.51,110.47,110.47,1100.0,100.6594,100.6776,100.6412,100.6412,1100.0
2015-04-27 11:40:00,110.45,110.45,110.43,110.44,1100.0,100.623,100.623,100.6047,100.6138,1100.0
2015-04-27 11:45:00,110.45,110.45,110.34,110.34,600.0,100.623,100.623,100.5227,100.5227,600.0
2015-04-27 11:50:00,110.33,110.33,110.3,110.31,2500.0,100.5136,100.5136,100.4863,100.4954,2500.0
2015-04-27 11:55:00,110.3,110.3,110.22,110.25,11700.0,100.4863,100.4863,100.4134,100.4407,11700.0
2015-04-27 12:00:00,110.22,110.27,110.22,110.27,2800.0,100.4134,100.459,100.4134,100.459,2800.0
2015-04-27 12:05:00,110.24,110.25,110.23,110.23,11900.0,100.4316,100.4407,100.4225,100.4225,11900.0
2015-04-27 12:10:00,110.22,110.23,110.12,110.14,7300.0,100.4134,100.4225,100.3223,100.3405,7300.0
2015-04-27 12:15:00,110.12,110.12,109.95,109.95,11200.0,100.3223,100.3223,100.1674,100.1674,11200.0
2015-04-27 12:20:00,109.96,110.02,109.93,110.0,5500.0,100.1765,100.2312,100.1492,100.213,5500.0
2015-04-27 12:25:00,110.03,110.09,110.03,110.05,3600.0,100.2403,100.295,100.2403,100.2585,3600.0
2015-04-27 12:30:00,110.07,110.07,110.02,110.03,3200.0,100.2768,100.2768,100.2312,100.2403,3200.0
2015-04-27 12:35:00,110.03,110.07,110.01,110.07,6100.0,100.2403,100.2768,100.2221,100.2768,6100.0
2015-04-27 12:40:00,110.03,110.04,109.97,109.97,3500.0,100.2403,100.2494,100.1857,100.1857,3500.0
2015-04-27 12:45:00,109.95,109.97,109.89,109.93,3200.0,100.1674,100.1857,100.1128,100.1492,3200.0
2015-04-27 12:50:00,109.93,109.94,109.85,109.91,4100.0,100.1492,100.1583,100.0763,100.131,4100.0
2015-04-27 12:55:00,109.91,109.93,109.88,109.92,9600.0,100.131,100.1492,100.1037,100.1401,9600.0
2015-04-27 13:00:00,109.92,109.98,109.91,109.97,3600.0,100.1401,100.1948,100.131,100.1857,3600.0
2015-04-27 13:05:00,110.04,110.04,110.0,110.01,4300.0,100.2494,100.2494,100.213,100.2221,4300.0
2015-04-27 13:10:00,110.01,110.01,109.99,109.99,1400.0,100.2221,100.2221,100.2039,100.2039,1400.0
2015-04-27 13:15:00,109.93,109.93,109.85,109.88,5000.0,100.1492,100.1492,100.0763,100.1037,5000.0
2015-04-27 13:20:00,109.89,109.89,109.82,109.88,8500.0,100.1128,100.1128,100.049,100.1037,8500.0
2015-04-27 13:25:00,109.9,109.98,109.9,109.98,4200.0,100.1219,100.1948,100.1219,100.1948,4200.0
2015-04-27 13:30:00,109.97,109.97,109.92,109.94,26300.0,100.1857,100.1857,100.1401,100.1583,26300.0
2015-04-27 13:35:00,109.96,110.02,109.95,110.0,7000.0,100.1765,100.2312,100.1674,100.213,7000.0
2015-04-27 13:40:00,109.99,110.0,109.97,109.98,7400.0,100.2039,100.213,100.1857,100.1948,7400.0
2015-04-27 13:45:00,109.97,110.01,109.93,109.95,9100.0,100.1857,100.2221,100.1492,100.1674,9100.0
2015-04-27 13:50:00,109.96,109.98,109.9,109.92,2000.0,100.1765,100.1948,100.1219,100.1401,2000.0
2015-04-27 13:55:00,109.94,109.96,109.91,109.91,4200.0,100.1583,100.1765,100.131,100.131,4200.0
2015-04-27 14:00:00,109.92,109.92,109.85,109.85,1400.0,100.1401,100.1401,100.0763,100.0763,1400.0
2015-04-27 14:05:00,109.91,109.92,109.85,109.85,4500.0,100.131,100.1401,100.0763,100.0763,4500.0
2015-04-27 14:10:00,109.85,109.86,109.8,109.8,6300.0,100.0763,100.0854,100.0308,100.0308,6300.0
2015-04-27 14:15:00,109.81,109.87,109.75,109.86,8300.0,100.0399,100.0946,99.9852,100.0854,8300.0
2015-04-27 14:20:00,109.85,109.9,109.83,109.87,5100.0,100.0763,100.1219,100.0581,100.0946,5100.0
2015-04-27 14:25:00,109.88,109.96,109.87,109.92,4900.0,100.1037,100.1765,100.0946,100.1401,4900.0
2015-04-27 14:30:00,109.93,109.93,109.84,109.87,19700.0,100.1492,100.1492,100.0672,100.0946,19700.0
2015-04-27 14:35:00,109.87,109.88,109.71,109.73,6900.0,100.0946,100.1037,99.9488,99.967,6900.0
2015-04-27 14:40:00,109.77,109.84,109.74,109.8,66000.0,100.0035,100.0672,99.9761,100.0308,66000.0
2015-04-27 14:45:00,109.79,109.84,109.78,109.83,5400.0,100.0217,100.0672,100.0126,100.0581,5400.0
2015-04-27 14:50:00,109.81,109.81,109.75,109.77,5500.0,100.0399,100.0399,99.9852,100.0035,5500.0
2015-04-27 14:55:00,109.78,109.84,109.77,109.82,2300.0,100.0126,100.0672,100.0035,100.049,2300.0
2015-04-27 15:00:00,109.82,109.9,109.8,109.85,4600.0,100.049,100.1219,100.0308,100.0763,4600.0
2015-04-27 15:05:00,109.84,109.87,109.8,109.81,7400.0,100.0672,100.0946,100.0308,100.0399,7400.0
2015-04-27 15:10:00,109.82,109.83,109.73,109.74,10500.0,100.049,100.0581,99.967,99.9761,10500.0
2015-04-27 15:15:00,109.75,109.76,109.6,109.61,14000.0,99.9852,99.9943,99.8486,99.8577,14000.0
2015-04-27 15:20:00,109.61,109.7,109.61,109.69,2200.0,99.8577,99.9397,99.8577,99.9306,2200.0
2015-04-27 15:25:00,109.69,109.73,109.65,109.7,7300.0,99.9306,99.967,99.8941,99.9397,7300.0
2015-04-27 15:30:00,109.7,109.7,109.61,109.62,6300.0,99.9397,99.9397,99.8577,99.8668,6300.0
2015-04-27 15:35:00,109.62,109.69,109.6,109.67,6400.0,99.8668,99.9306,99.8486,99.9124,6400.0
2015-04-27 15:40:00,109.68,109.7,109.64,109.68,5900.0,99.9215,99.9397,99.885,99.9215,5900.0
2015-04-27 15:45:00,109.68,109.68,109.58,109.62,10800.0,99.9215,99.9215,99.8304,99.8668,10800.0
2015-04-27 15:50:00,109.6,109.62,109.57,109.57,6300.0,99.8486,99.8668,99.8212,99.8212,6300.0
2015-04-27 15:55:00,109.59,109.72,109.58,109.69,12500.0,99.8395,99.9579,99.8304,99.9306,12500.0
2015-04-28 09:30:00,109.8,109.85,109.58,109.58,19400.0,100.0308,100.0763,99.8304,99.8304,19400.0
2015-04-28 09:35:00,109.61,109.66,109.55,109.55,4400.0,99.8577,99.9032,99.803,99.803,4400.0
2015-04-28 09:40:00,109.59,109.59,109.52,109.54,5900.0,99.8395,99.8395,99.7757,99.7939,5900.0
2015-04-28 09:45:00,109.54,109.56,109.3,109.3,9700.0,99.7939,99.8121,99.5753,99.5753,9700.0
2015-04-28 09:50:00,109.33,109.47,109.31,109.46,4400.0,99.6026,99.7301,99.5844,99.721,4400.0
2015-04-28 09:55:00,109.47,109.47,109.3,109.31,6000.0,99.7301,99.7301,99.5753,99.5844,6000.0
2015-04-28 10:00:00,109.29,109.29,108.97,109.01,13000.0,99.5662,99.5662,99.2746,99.3111,13000.0
2015-04-28 10:05:00,109.0,109.03,108.84,108.88,11200.0,99.302,99.3293,99.1562,99.1926,11200.0
2015-04-28 10:10:00,108.84,108.85,108.63,108.63,4900.0,99.1562,99.1653,98.9649,98.9649,4900.0
2015-04-28 10:15:00,108.62,108.84,108.62,108.81,3700.0,98.9558,99.1562,98.9558,99.1289,3700.0
2015-04-28 10:20:00,108.85,108.94,108.85,108.94,3200.0,99.1653,99.2473,99.1653,99.2473,3200.0
2015-04-28 10:25:00,108.97,109.06,108.96,108.99,6000.0,99.2746,99.3566,99.2655,99.2929,6000.0
2015-04-28 10:30:00,109.0,109.12,108.99,109.12,14800.0,99.302,99.4113,99.2929,99.4113,14800.0
2015-04-28 10:35:00,109.12,109.18,109.08,109.18,3900.0,99.4113,99.4659,99.3748,99.4659,3900.0
2015-04-28 10:40:00,109.2,109.29,109.2,109.26,1900.0,99.4842,99.5662,99.4842,99.5388,1900.0
2015-04-28 10:45:00,109.33,109.39,109.31,109.38,1900.0,99.6026,99.6573,99.5844,99.6482,1900.0
2015-04-28 10:50:00,109.38,109.41,109.31,109.32,800.0,99.6482,99.6755,99.5844,99.5935,800.0
2015-04-28 10:55:00,109.3,109.38,109.28,109.28,3200.0,99.5753,99.6482,99.5571,99.5571,3200.0
2015-04-28 11:00:00,109.44,109.57,109.44,109.57,1100.0,99.7028,99.8212,99.7028,99.8212,1100.0
2015-04-28 11:05:00,109.54,109.59,109.54,109.58,2000.0,99.7939,99.8395,99.7939,99.8304,2000.0
2015-04-28 11:10:00,109.62,109.62,109.6,109.62,1100.0,99.8668,99.8668,99.8486,99.8668,1100.0
2015-04-28 11:15:00,109.61,109.61,109.51,109.57,2500.0,99.8577,99.8577,99.7666,99.8212,2500.0
2015-04-28 11:20:00,109.55,109.56,109.5,109.53,5900.0,99.803,99.8121,99.7575,99.7848,5900.0
2015-04-28 11:25:00,109.56,109.62,109.52,109.52,3300.0,99.8121,99.8668,99.7757,99.7757,3300.0
2015-04-28 11:30:00,109.53,109.59,109.53,109.59,1800.0,99.7848,99.8395,99.7848,99.8395,1800.0
2015-04-28 11:35:00,109.62,109.73,109.61,109.66,8100.0,99.8668,99.967,99.8577,99.9032,8100.0
2015-04-28 11:40:00,109.65,109.65,109.55,109.56,2800.0,99.8941,99.8941,99.803,99.8121,2800.0
2015-04-28 11:45:00,109.56,109.6,109.55,109.59,3800.0,99.8121,99.8486,99.803,99.8395,3800.0
2015-04-28 11:50:00,109.7,109.71,109.65,109.69,14400.0,99.9397,99.9488,99.8941,99.9306,14400.0
2015-04-28 11:55:00,109.69,109.7,109.64,109.68,9000.0,99.9306,99.9397,99.885,99.9215,9000.0
2015-04-28 12:00:00,109.69,109.71,109.64,109.64,1800.0,99.9306,99.9488,99.885,99.885,1800.0
2015-04-28 12:05:00,109.66,109.77,109.65,109.77,351400.0,99.9032,100.0035,99.8941,100.0035,351400.0
2015-04-28 12:10:00,109.76,109.79,109.73,109.73,22400.0,99.9943,100.0217,99.967,99.967,22400.0
2015-04-28 12:15:00,109.76,109.76,109.67,109.67,63200.0,99.9943,99.9943,99.9124,99.9124,63200.0
2015-04-28 12:20:00,109.66,109.71,109.66,109.69,2000.0,99.9032,99.9488,99.9032,99.9306,2000.0
2015-04-28 12:25:00,109.68,109.72,109.67,109.72,1400.0,99.9215,99.9579,99.9124,99.9579,1400.0
2015-04-28 12:30:00,109.71,109.76,109.68,109.68,1600.0,99.9488,99.9943,99.9215,99.9215,1600.0
2015-04-28 12:35:00,109.71,109.71,109.62,109.62,2400.0,99.9488,99.9488,99.8668,99.8668,2400.0
2015-04-28 12:40:00,109.67,109.7,109.65,109.67,3800.0,99.9124,99.9397,99.8941,99.9124,3800.0
2015-04-28 12:45:00,109.69,109.75,109.69,109.75,2200.0,99.9306,99.9852,99.9306,99.9852,2200.0
2015-04-28 12:50:00,109.71,109.83,109.71,109.81,3400.0,99.9488,100.0581,99.9488,100.0399,3400.0
2015-04-28 12:55:00,109.82,109.83,109.72,109.73,13500.0,100.049,100.0581,99.9579,99.967,13500.0
2015-04-28 13:00:00,109.74,109.78,109.71,109.78,5700.0,99.9761,100.0126,99.9488,100.0126,5700.0
2015-04-28 13:05:00,109.77,109.78,109.76,109.78,400.0,100.0035,100.0126,99.9943,100.0126,400.0
2015-04-28 13:10:00,109.76,109.78,109.74,109.77,8800.0,99.9943,100.0126,99.9761,100.0035,8800.0
2015-04-28 13:15:00,109.75,109.79,109.75,109.78,1500.0,99.9852,100.0217,99.9852,100.0126,1500.0
2015-04-28 13:20:00,109.78,109.82,109.78,109.79,3400.0,100.0126,100.049,100.0126,100.0217,3400.0
2015-04-28 13:25:00,109.78,109.78,109.72,109.73,2300.0,100.0126,100.0126,99.9579,99.967,2300.0
2015-04-28 13:30:00,109.73,109.73,109.67,109.69,3800.0,99.967,99.967,99.9124,99.9306,3800.0
2015-04-28 13:35:00,109.71,109.71,109.66,109.67,1400.0,99.9488,99.9488,99.9032,99.9124,1400.0
2015-04-28 13:40:00,109.68,109.72,109.67,109.71,6600.0,99.9215,99.9579,99.9124,99.9488,6600.0
2015-04-28 13:45:00,109.74,109.76,109.73,109.74,10200.0,99.9761,99.9943,99.967,99.9761,10200.0
2015-04-28 13:50:00,109.75,109.77,109.71,109.71,3100.0,99.9852,100.0035,99.9488,99.9488,3100.0
2015-04-28 13:55:00,109.73,109.75,109.66,109.66,4500.0,99.967,99.9852,99.9032,99.9032,4500.0
2015-04-28 14:00:00,109.62,109.63,109.53,109.57,11700.0,99.8668,99.8759,99.7848,99.8212,11700.0
2015-04-28 14:05:00,109.56,109.57,109.53,109.56,9500.0,99.8121,99.8212,99.7848,99.8121,9500.0
2015-04-28 14:10:00,109.56,109.59,109.53,109.53,4300.0,99.8121,99.8395,99.7848,99.7848,4300.0
2015-04-28 14:15:00,109.51,109.53,109.49,109.51,2800.0,99.7666,99.7848,99.7484,99.7666,2800.0
2015-04-28 14:20:00,109.5,109.5,109.44,109.45,3500.0,99.7575,99.7575,99.7028,99.7119,3500.0
2015-04-28 14:25:00,109.45,109.5,109.45,109.48,3700.0,99.7119,99.7575,99.7119,99.7393,3700.0
2015-04-28 14:30:00,109.45,109.54,109.4,109.54,8800.0,99.7119,99.7939,99.6664,99.7939,8800.0
2015-04-28 14:35:00,109.53,109.54,109.49,109.53,6100.0,99.7848,99.7939,99.7484,99.7848,6100.0
2015-04-28 14:40:00,109.53,109.59,109.53,109.56,5900.0,99.7848,99.8395,99.7848,99.8121,5900.0
2015-04-28 14:45:00,109.55,109.59,109.54,109.54,17100.0,99.803,99.8395,99.7939,99.7939,17100.0
2015-04-28 14:50:00,109.57,109.58,109.5,109.52,3000.0,99.8212,99.8304,99.7575,99.7757,3000.0
2015-04-28 14:55:00,109.51,109.54,109.49,109.51,19200.0,99.7666,99.7939,99.7484,99.7666,19200.0
2015-04-28 15:00:00,109.48,109.55,109.48,109.52,7600.0,99.7393,99.803,99.7393,99.7757,7600.0
2015-04-28 15:05:00,109.55,109.59,109.54,109.56,8700.0,99.803,99.8395,99.7939,99.8121,8700.0
2015-04-28 15:10:00,109.59,109.59,109.52,109.54,3100.0,99.8395,99.8395,99.7757,99.7939,3100.0
2015-04-28 15:15:00,109.53,109.55,109.48,109.48,4400.0,99.7848,99.803,99.7393,99.7393,4400.0
2015-04-28 15:20:00,109.47,109.53,109.46,109.47,3200.0,99.7301,99.7848,99.721,99.7301,3200.0
2015-04-28 15:25:00,109.46,109.47,109.4,109.44,3200.0,99.721,99.7301,99.6664,99.7028,3200.0
2015-04-28 15:30:00,109.44,109.53,109.43,109.5,18300.0,99.7028,99.7848,99.6937,99.7575,18300.0
2015-04-28 15:35:00,109.48,109.5,109.46,109.49,8200.0,99.7393,99.7575,99.721,99.7484,8200.0
2015-04-28 15:40:00,109.5,109.5,109.46,109.47,8500.0,99.7575,99.7575,99.721,99.7301,8500.0
2015-04-28 15:45:00,109.45,109.46,109.28,109.3,11700.0,99.7119,99.721,99.5571,99.5753,11700.0
2015-04-28 15:50:00,109.31,109.39,109.28,109.36,7200.0,99.5844,99.6573,99.5571,99.6299,7200.0
2015-04-28 15:55:00,109.35,109.42,109.33,109.42,34300.0,99.6208,99.6846,99.6026,99.6846,34300.0
2015-04-29 09:30:00,109.0,109.15,108.96,109.13,59500.0,99.302,99.4386,99.2655,99.4204,59500.0
2015-04-29 09:35:00,109.11,109.26,109.09,109.23,13500.0,99.4022,99.5388,99.384,99.5115,13500.0
2015-04-29 09:40:00,109.27,109.31,109.19,109.31,14600.0,99.5479,99.5844,99.4751,99.5844,14600.0
2015-04-29 09:45:00,109.33,109.41,109.33,109.36,15700.0,99.6026,99.6755,99.6026,99.6299,15700.0
2015-04-29 09:50:00,109.37,109.4,109.26,109.36,19900.0,99.639,99.6664,99.5388,99.6299,19900.0
2015-04-29 09:55:00,109.36,109.37,109.3,109.3,22900.0,99.6299,99.639,99.5753,99.5753,22900.0
2015-04-29 10:00:00,109.23,109.31,109.13,109.16,6200.0,99.5115,99.5844,99.4204,99.4477,6200.0
2015-04-29 10:05:00,109.12,109.13,108.95,109.02,2000.0,99.4113,99.4204,99.2564,99.3202,2000.0
2015-04-29 10:10:00,109.02,109.03,108.96,109.03,1300.0,99.3202,99.3293,99.2655,99.3293,1300.0
2015-04-29 10:15:00,109.01,109.01,108.93,108.97,3400.0,99.3111,99.3111,99.2382,99.2746,3400.0
2015-04-29 10:20:00,108.96,109.0,108.82,108.85,6900.0,99.2655,99.302,99.138,99.1653,6900.0
2015-04-29 10:25:00,108.87,108.96,108.87,108.87,3800.0,99.1835,99.2655,99.1835,99.1835,3800.0
2015-04-29 10:30:00,108.88,109.03,108.88,109.03,7200.0,99.1926,99.3293,99.1926,99.3293,7200.0
2015-04-29 10:35:00,109.03,109.07,108.97,109.06,2300.0,99.3293,99.3657,99.2746,99.3566,2300.0
2015-04-29 10:40:00,109.08,109.12,109.04,109.1,7100.0,99.3748,99.4113,99.3384,99.3931,7100.0
2015-04-29 10:45:00,109.1,109.1,109.0,109.03,3700.0,99.3931,99.3931,99.302,99.3293,3700.0
2015-04-29 10:50:00,108.98,109.05,108.98,108.99,2700.0,99.2837,99.3475,99.2837,99.2929,2700.0
2015-04-29 10:55:00,108.97,108.99,108.92,108.97,1500.0,99.2746,99.2929,99.2291,99.2746,1500.0
2015-04-29 11:00:00,108.95,109.12,108.95,109.11,6100.0,99.2564,99.4113,99.2564,99.4022,6100.0
2015-04-29 11:05:00,109.11,109.14,109.08,109.14,3700.0,99.4022,99.4295,99.3748,99.4295,3700.0
2015-04-29 11:10:00,109.12,109.14,108.99,109.0,5600.0,99.4113,99.4295,99.2929,99.302,5600.0
2015-04-29 11:15:00,109.03,109.07,109.03,109.04,4800.0,99.3293,99.3657,99.3293,99.3384,4800.0
2015-04-29 11:20:00,109.08,109.1,108.98,109.03,24100.0,99.3748,99.3931,99.2837,99.3293,24100.0
2015-04-29 11:25:00,109.02,109.05,108.95,108.96,14700.0,99.3202,99.3475,99.2564,99.2655,14700.0
2015-04-29 11:30:00,108.97,108.97,108.82,108.84,13000.0,99.2746,99.2746,99.138,99.1562,13000.0
2015-04-29 11:35:00,108.85,108.86,108.82,108.83,5200.0,99.1653,99.1744,99.138,99.1471,5200.0
2015-04-29 11:40:00,108.84,108.9,108.84,108.87,6900.0,99.1562,99.2109,99.1562,99.1835,6900.0
2015-04-29 11:45:00,108.84,108.87,108.82,108.86,90000.0,99.1562,99.1835,99.138,99.1744,90000.0
2015-04-29 11:50:00,108.85,108.91,108.85,108.91,9500.0,99.1653,99.22,99.1653,99.22,9500.0
2015-04-29 11:55:00,108.91,108.93,108.87,108.87,11200.0,99.22,99.2382,99.1835,99.1835,11200.0
2015-04-29 12:00:00,108.86,108.9,108.76,108.79,10600.0,99.1744,99.2109,99.0833,99.1106,10600.0
2015-04-29 12:05:00,108.79,108.79,108.7,108.7,27800.0,99.1106,99.1106,99.0287,99.0287,27800.0
2015-04-29 12:10:00,108.7,108.7,108.51,108.56,10900.0,99.0287,99.0287,98.8556,98.9011,10900.0
2015-04-29 12:15:00,108.56,108.57,108.46,108.46,7800.0,98.9011,98.9102,98.81,98.81,7800.0
2015-04-29 12:20:00,108.49,108.55,108.48,108.54,5800.0,98.8373,98.892,98.8282,98.8829,5800.0
2015-04-29 12:25:00,108.53,108.53,108.41,108.43,6500.0,98.8738,98.8738,98.7645,98.7827,6500.0
2015-04-29 12:30:00,108.44,108.44,108.35,108.4,12100.0,98.7918,98.7918,98.7098,98.7553,12100.0
2015-04-29 12:35:00,108.41,108.44,108.37,108.38,12100.0,98.7645,98.7918,98.728,98.7371,12100.0
2015-04-29 12:40:00,108.37,108.46,108.34,108.44,17300.0,98.728,98.81,98.7007,98.7918,17300.0
2015-04-29 12:45:00,108.46,108.53,108.46,108.53,7900.0,98.81,98.8738,98.81,98.8738,7900.0
2015-04-29 12:50:00,108.53,108.53,108.5,108.5,2700.0,98.8738,98.8738,98.8464,98.8464,2700.0
2015-04-29 12:55:00,108.46,108.64,108.46,108.6,12800.0,98.81,98.974,98.81,98.9376,12800.0
2015-04-29 13:00:00,108.64,108.64,108.53,108.54,4800.0,98.974,98.974,98.8738,98.8829,4800.0
2015-04-29 13:05:00,108.54,108.54,108.46,108.52,61400.0,98.8829,98.8829,98.81,98.8647,61400.0
2015-04-29 13:10:00,108.51,108.57,108.46,108.57,26600.0,98.8556,98.9102,98.81,98.9102,26600.0
2015-04-29 13:15:00,108.58,108.64,108.55,108.61,12400.0,98.9193,98.974,98.892,98.9467,12400.0
2015-04-29 13:20:00,108.6,108.62,108.53,108.56,18200.0,98.9376,98.9558,98.8738,98.9011,18200.0
2015-04-29 13:25:00,108.59,108.59,108.52,108.53,15900.0,98.9284,98.9284,98.8647,98.8738,15900.0
2015-04-29 13:30:00,108.56,108.6,108.55,108.59,9600.0,98.9011,98.9376,98.892,98.9284,9600.0
2015-04-29 13:35:00,108.58,108.69,108.58,108.68,18600.0,98.9193,99.0195,98.9193,99.0104,18600.0
2015-04-29 13:40:00,108.69,108.8,108.66,108.8,14300.0,99.0195,99.1198,98.9922,99.1198,14300.0
2015-04-29 13:45:00,108.8,108.82,108.78,108.79,14100.0,99.1198,99.138,99.1015,99.1106,14100.0
2015-04-29 13:50:00,108.8,108.87,108.79,108.87,11300.0,99.1198,99.1835,99.1106,99.1835,11300.0
2015-04-29 13:55:00,108.88,108.98,108.88,108.9,25800.0,99.1926,99.2837,99.1926,99.2109,25800.0
2015-04-29 14:00:00,108.91,109.04,108.78,108.93,24000.0,99.22,99.3384,99.1015,99.2382,24000.0
2015-04-29 14:05:00,108.95,109.07,108.78,108.81,24800.0,99.2564,99.3657,99.1015,99.1289,24800.0
2015-04-29 14:10:00,108.83,108.91,108.66,108.66,18800.0,99.1471,99.22,98.9922,98.9922,18800.0
2015-04-29 14:15:00,108.69,108.95,108.68,108.94,19100.0,99.0195,99.2564,99.0104,99.2473,19100.0
2015-04-29 14:20:00,108.91,109.07,108.88,109.03,12000.0,99.22,99.3657,99.1926,99.3293,12000.0
2015-04-29 14:25:00,109.03,109.03,108.93,109.01,8400.0,99.3293,99.3293,99.2382,99.3111,8400.0
2015-04-29 14:30:00,108.99,109.12,108.96,109.12,19700.0,99.2929,99.4113,99.2655,99.4113,19700.0
2015-04-29 14:35:00,109.1,109.18,109.06,109.07,17900.0,99.3931,99.4659,99.3566,99.3657,17900.0
2015-04-29 14:40:00,109.11,109.28,109.09,109.28,11000.0,99.4022,99.5571,99.384,99.5571,11000.0
2015-04-29 14:45:00,109.27,109.28,109.16,109.23,53300.0,99.5479,99.5571,99.4477,99.5115,53300.0
2015-04-29 14:50:00,109.25,109.25,109.11,109.13,12200.0,99.5297,99.5297,99.4022,99.4204,12200.0
2015-04-29 14:55:00,109.15,109.17,109.1,109.12,17400.0,99.4386,99.4568,99.3931,99.4113,17400.0
2015-04-29 15:00:00,109.13,109.17,109.03,109.03,6300.0,99.4204,99.4568,99.3293,99.3293,6300.0
2015-04-29 15:05:00,108.97,109.0,108.92,108.99,8700.0,99.2746,99.302,99.2291,99.2929,8700.0
2015-04-29 15:10:00,108.94,108.97,108.83,108.97,5300.0,99.2473,99.2746,99.1471,99.2746,5300.0
2015-04-29 15:15:00,108.98,109.02,108.88,108.94,10100.0,99.2837,99.3202,99.1926,99.2473,10100.0
2015-04-29 15:20:00,108.97,109.0,108.93,109.0,6700.0,99.2746,99.302,99.2382,99.302,6700.0
2015-04-29 15:25:00,108.94,108.96,108.91,108.96,1000.0,99.2473,99.2655,99.22,99.2655,1000.0
2015-04-29 15:30:00,108.93,109.01,108.92,108.98,3800.0,99.2382,99.3111,99.2291,99.2837,3800.0
2015-04-29 15:35:00,108.98,109.13,108.97,109.07,3500.0,99.2837,99.4204,99.2746,99.3657,3500.0
2015-04-29 15:40:00,109.03,109.03,108.89,108.9,2400.0,99.3293,99.3293,99.2017,99.2109,2400.0
2015-04-29 15:45:00,108.87,108.92,108.87,108.9,2000.0,99.1835,99.2291,99.1835,99.2109,2000.0
2015-04-29 15:50:00,108.9,108.9,108.82,108.86,14300.0,99.2109,99.2109,99.138,99.1744,14300.0
2015-04-29 15:55:00,108.86,108.96,108.86,108.92,11600.0,99.1744,99.2655,99.1744,99.2291,11600.0
2015-04-30 09:30:00,108.45,108.61,108.32,108.58,100500.0,98.8009,98.9467,98.6825,98.9193,100500.0
2015-04-30 09:35:00,108.63,108.78,108.63,108.7,47100.0,98.9649,99.1015,98.9649,99.0287,47100.0
2015-04-30 09:40:00,108.73,108.8,108.57,108.59,8500.0,99.056,99.1198,98.9102,98.9284,8500.0
2015-04-30 09:45:00,108.6,108.66,108.49,108.49,14300.0,98.9376,98.9922,98.8373,98.8373,14300.0
2015-04-30 09:50:00,108.48,108.5,108.27,108.35,32300.0,98.8282,98.8464,98.6369,98.7098,32300.0
2015-04-30 09:55:00,108.32,108.38,108.18,108.21,7300.0,98.6825,98.7371,98.5549,98.5823,7300.0
2015-04-30 10:00:00,108.14,108.17,108.03,108.12,12300.0,98.5185,98.5458,98.4183,98.5003,12300.0
2015-04-30 10:05:00,108.12,108.24,108.1,108.1,2900.0,98.5003,98.6096,98.482,98.482,2900.0
2015-04-30 10:10:00,108.08,108.27,108.08,108.18,6000.0,98.4638,98.6369,98.4638,98.5549,6000.0
2015-04-30 10:15:00,108.17,108.17,108.01,108.06,2500.0,98.5458,98.5458,98.4,98.4456,2500.0
2015-04-30 10:20:00,108.1,108.14,107.9,107.92,6700.0,98.482,98.5185,98.2998,98.3181,6700.0
2015-04-30 10:25:00,107.94,108.03,107.94,107.99,3200.0,98.3363,98.4183,98.3363,98.3818,3200.0
2015-04-30 10:30:00,107.98,108.04,107.93,108.0,4800.0,98.3727,98.4274,98.3272,98.3909,4800.0
2015-04-30 10:35:00,108.02,108.1,108.02,108.04,2000.0,98.4092,98.482,98.4092,98.4274,2000.0
2015-04-30 10:40:00,107.95,108.09,107.93,108.07,7800.0,98.3454,98.4729,98.3272,98.4547,7800.0
2015-04-30 10:45:00,108.04,108.15,107.99,108.11,2900.0,98.4274,98.5276,98.3818,98.4911,2900.0
2015-04-30 10:50:00,108.09,108.12,107.98,107.99,2300.0,98.4729,98.5003,98.3727,98.3818,2300.0
2015-04-30 10:55:00,107.93,108.09,107.93,108.09,2000.0,98.3272,98.4729,98.3272,98.4729,2000.0
2015-04-30 11:00:00,108.08,108.24,108.08,108.24,12400.0,98.4638,98.6096,98.4638,98.6096,12400.0
2015-04-30 11:05:00,108.33,108.43,108.32,108.41,2900.0,98.6916,98.7827,98.6825,98.7645,2900.0
2015-04-30 11:10:00,108.42,108.46,108.41,108.45,3600.0,98.7736,98.81,98.7645,98.8009,3600.0
2015-04-30 11:15:00,108.43,108.43,108.39,108.39,6700.0,98.7827,98.7827,98.7462,98.7462,6700.0
2015-04-30 11:20:00,108.42,108.48,108.4,108.43,2700.0,98.7736,98.8282,98.7553,98.7827,2700.0
2015-04-30 11:25:00,108.39,108.42,108.39,108.41,1400.0,98.7462,98.7736,98.7462,98.7645,1400.0
2015-04-30 11:30:00,108.43,108.53,108.42,108.43,4600.0,98.7827,98.8738,98.7736,98.7827,4600.0
2015-04-30 11:35:00,108.44,108.45,108.33,108.36,7900.0,98.7918,98.8009,98.6916,98.7189,7900.0
2015-04-30 11:40:00,108.37,108.4,108.35,108.36,4600.0,98.728,98.7553,98.7098,98.7189,4600.0
2015-04-30 11:45:00,108.38,108.4,108.36,108.38,28700.0,98.7371,98.7553,98.7189,98.7371,28700.0
2015-04-30 11:50:00,108.37,108.39,108.29,108.31,2200.0,98.728,98.7462,98.6551,98.6734,2200.0
2015-04-30 11:55:00,108.32,108.32,108.19,108.19,10000.0,98.6825,98.6825,98.564,98.564,10000.0
2015-04-30 12:00:00,108.15,108.19,108.15,108.17,1700.0,98.5276,98.564,98.5276,98.5458,1700.0
2015-04-30 12:05:00,108.16,108.19,108.15,108.18,1200.0,98.5367,98.564,98.5276,98.5549,1200.0
2015-04-30 12:10:00,108.1,108.15,108.09,108.14,9700.0,98.482,98.5276,98.4729,98.5185,9700.0
2015-04-30 12:15:00,108.15,108.23,108.15,108.23,2800.0,98.5276,98.6005,98.5276,98.6005,2800.0
2015-04-30 12:20:00,108.24,108.26,108.21,108.26,1300.0,98.6096,98.6278,98.5823,98.6278,1300.0
2015-04-30 12:25:00,108.18,108.18,108.14,108.15,1000.0,98.5549,98.5549,98.5185,98.5276,1000.0
2015-04-30 12:30:00,108.14,108.14,108.05,108.13,2400.0,98.5185,98.5185,98.4365,98.5094,2400.0
2015-04-30 12:35:00,108.11,108.11,108.05,108.11,1100.0,98.4911,98.4911,98.4365,98.4911,1100.0
2015-04-30 12:40:00,108.06,108.08,108.03,108.07,2500.0,98.4456,98.4638,98.4183,98.4547,2500.0
2015-04-30 12:45:00,108.08,108.08,107.93,107.98,9900.0,98.4638,98.4638,98.3272,98.3727,9900.0
2015-04-30 12:50:00,108.01,108.01,107.85,107.85,4100.0,98.4,98.4,98.2543,98.2543,4100.0
2015-04-30 12:55:00,107.88,108.01,107.87,108.01,6100.0,98.2816,98.4,98.2725,98.4,6100.0
2015-04-30 13:00:00,108.05,108.07,107.98,108.07,2700.0,98.4365,98.4547,98.3727,98.4547,2700.0
2015-04-30 13:05:00,108.1,108.12,108.01,108.1,9500.0,98.482,98.5003,98.4,98.482,9500.0
2015-04-30 13:10:00,108.08,108.09,108.06,108.08,1600.0,98.4638,98.4729,98.4456,98.4638,1600.0
2015-04-30 13:15:00,108.11,108.12,108.05,108.07,4700.0,98.4911,98.5003,98.4365,98.4547,4700.0
2015-04-30 13:20:00,108.1,108.1,107.99,108.0,17900.0,98.482,98.482,98.3818,98.3909,17900.0
2015-04-30 13:25:00,108.03,108.04,107.97,108.04,1200.0,98.4183,98.4274,98.3636,98.4274,1200.0
2015-04-30 13:30:00,108.0,108.11,107.99,108.11,2300.0,98.3909,98.4911,98.3818,98.4911,2300.0
2015-04-30 13:35:00,108.1,108.11,108.04,108.06,5000.0,98.482,98.4911,98.4274,98.4456,5000.0
2015-04-30 13:40:00,108.0,108.05,107.98,108.03,5400.0,98.3909,98.4365,98.3727,98.4183,5400.0
2015-04-30 13:45:00,107.99,108.05,107.98,108.02,24500.0,98.3818,98.4365,98.3727,98.4092,24500.0
2015-04-30 13:50:00,107.92,107.97,107.92,107.96,8800.0,98.3181,98.3636,98.3181,98.3545,8800.0
2015-04-30 13:55:00,107.95,108.0,107.93,107.94,4800.0,98.3454,98.3909,98.3272,98.3363,4800.0
2015-04-30 14:00:00,107.94,107.95,107.86,107.9,3500.0,98.3363,98.3454,98.2634,98.2998,3500.0
2015-04-30 14:05:00,107.87,107.91,107.83,107.9,3900.0,98.2725,98.3089,98.2361,98.2998,3900.0
2015-04-30 14:10:00,107.89,108.03,107.88,107.99,8200.0,98.2907,98.4183,98.2816,98.3818,8200.0
2015-04-30 14:15:00,108.0,108.0,107.9,107.92,7500.0,98.3909,98.3909,98.2998,98.3181,7500.0
2015-04-30 14:20:00,107.89,107.95,107.69,107.69,4600.0,98.2907,98.3454,98.1085,98.1085,4600.0
2015-04-30 14:25:00,107.7,107.76,107.69,107.69,41900.0,98.1176,98.1723,98.1085,98.1085,41900.0
2015-04-30 14:30:00,107.64,107.65,107.58,107.63,248000.0,98.063,98.0721,98.0083,98.0539,248000.0
2015-04-30 14:35:00,107.65,107.72,107.64,107.71,11800.0,98.0721,98.1358,98.063,98.1267,11800.0
2015-04-30 14:40:00,107.72,107.73,107.61,107.67,29000.0,98.1358,98.145,98.0356,98.0903,29000.0
2015-04-30 14:45:00,107.69,107.69,107.53,107.58,9000.0,98.1085,98.1085,97.9628,98.0083,9000.0
2015-04-30 14:50:00,107.58,107.6,107.51,107.58,5500.0,98.0083,98.0265,97.9445,98.0083,5500.0
2015-04-30 14:55:00,107.54,107.54,107.38,107.41,10900.0,97.9719,97.9719,97.8261,97.8534,10900.0
2015-04-30 15:00:00,107.41,107.41,107.15,107.25,23700.0,97.8534,97.8534,97.6166,97.7077,23700.0
2015-04-30 15:05:00,107.26,107.28,107.15,107.15,8500.0,97.7168,97.735,97.6166,97.6166,8500.0
2015-04-30 15:10:00,107.11,107.17,107.05,107.16,10900.0,97.5801,97.6348,97.5255,97.6257,10900.0
2015-04-30 15:15:00,107.21,107.39,107.21,107.39,7600.0,97.6712,97.8352,97.6712,97.8352,7600.0
2015-04-30 15:20:00,107.43,107.45,107.29,107.34,4400.0,97.8717,97.8899,97.7441,97.7897,4400.0
2015-04-30 15:25:00,107.34,107.34,107.11,107.23,11500.0,97.7897,97.7897,97.5801,97.6894,11500.0
2015-04-30 15:30:00,107.22,107.44,107.16,107.43,10200.0,97.6803,97.8808,97.6257,97.8717,10200.0
2015-04-30 15:35:00,107.42,107.51,107.37,107.43,22200.0,97.8625,97.9445,97.817,97.8717,22200.0
2015-04-30 15:40:00,107.42,107.43,107.3,107.3,11600.0,97.8625,97.8717,97.7532,97.7532,11600.0
2015-04-30 15:45:00,107.28,107.41,107.28,107.37,19400.0,97.735,97.8534,97.735,97.817,19400.0
2015-04-30 15:50:00,107.36,107.44,107.34,107.42,9000.0,97.8079,97.8808,97.7897,97.8625,9000.0
2015-04-30 15:55:00,107.43,107.55,107.42,107.55,26700.0,97.8717,97.981,97.8625,97.981,26700.0
2015-05-01 09:30:00,108.0,108.31,107.93,108.22,20200.0,98.3909,98.6734,98.3272,98.5914,20200.0
2015-05-01 09:35:00,108.2,108.23,108.12,108.19,11900.0,98.5731,98.6005,98.5003,98.564,11900.0
2015-05-01 09:40:00,108.21,108.32,108.21,108.3,1000.0,98.5823,98.6825,98.5823,98.6642,1000.0
2015-05-01 09:45:00,108.36,108.39,108.3,108.33,10000.0,98.7189,98.7462,98.6642,98.6916,10000.0
2015-05-01 09:50:00,108.3,108.3,108.16,108.21,5300.0,98.6642,98.6642,98.5367,98.5823,5300.0
2015-05-01 09:55:00,108.12,108.26,108.1,108.22,1600.0,98.5003,98.6278,98.482,98.5914,1600.0
2015-05-01 10:00:00,108.19,108.28,108.16,108.28,1300.0,98.564,98.646,98.5367,98.646,1300.0
2015-05-01 10:05:00,108.26,108.26,108.13,108.18,6900.0,98.6278,98.6278,98.5094,98.5549,6900.0
2015-05-01 10:10:00,108.21,108.29,108.17,108.21,7600.0,98.5823,98.6551,98.5458,98.5823,7600.0
2015-05-01 10:15:00,108.26,108.42,108.22,108.42,2100.0,98.6278,98.7736,98.5914,98.7736,2100.0
2015-05-01 10:20:00,108.42,108.45,108.37,108.37,6000.0,98.7736,98.8009,98.728,98.728,6000.0
2015-05-01 10:25:00,108.41,108.41,108.33,108.33,3500.0,98.7645,98.7645,98.6916,98.6916,3500.0
2015-05-01 10:30:00,108.35,108.39,108.31,108.31,3300.0,98.7098,98.7462,98.6734,98.6734,3300.0
2015-05-01 10:35:00,108.32,108.32,108.18,108.21,15900.0,98.6825,98.6825,98.5549,98.5823,15900.0
2015-05-01 10:40:00,108.23,108.24,108.06,108.13,6000.0,98.6005,98.6096,98.4456,98.5094,6000.0
2015-05-01 10:45:00,108.17,108.18,108.14,108.14,700.0,98.5458,98.5549,98.5185,98.5185,700.0
2015-05-01 10:50:00,108.12,108.21,108.12,108.2,3900.0,98.5003,98.5823,98.5003,98.5731,3900.0
2015-05-01 10:55:00,108.2,108.23,108.12,108.19,5000.0,98.5731,98.6005,98.5003,98.564,5000.0
2015-05-01 11:00:00,108.23,108.31,108.23,108.28,4500.0,98.6005,98.6734,98.6005,98.646,4500.0
2015-05-01 11:05:00,108.23,108.27,108.23,108.23,1100.0,98.6005,98.6369,98.6005,98.6005,1100.0
2015-05-01 11:10:00,108.21,108.26,108.21,108.26,4000.0,98.5823,98.6278,98.5823,98.6278,4000.0
2015-05-01 11:15:00,108.26,108.26,108.21,108.24,6700.0,98.6278,98.6278,98.5823,98.6096,6700.0
2015-05-01 11:20:00,108.29,108.29,108.24,108.25,6000.0,98.6551,98.6551,98.6096,98.6187,6000.0
2015-05-01 11:25:00,108.27,108.38,108.27,108.38,2300.0,98.6369,98.7371,98.6369,98.7371,2300.0
2015-05-01 11:30:00,108.4,108.46,108.34,108.38,2200.0,98.7553,98.81,98.7007,98.7371,2200.0
2015-05-01 11:35:00,108.37,108.37,108.32,108.33,1000.0,98.728,98.728,98.6825,98.6916,1000.0
2015-05-01 11:40:00,108.32,108.32,108.25,108.25,21400.0,98.6825,98.6825,98.6187,98.6187,21400.0
2015-05-01 11:45:00,108.17,108.18,108.11,108.11,400.0,98.5458,98.5549,98.4911,98.4911,400.0
2015-05-01 11:50:00,108.04,108.12,108.04,108.09,54600.0,98.4274,98.5003,98.4274,98.4729,54600.0
2015-05-01 11:55:00,108.08,108.22,108.08,108.19,2200.0,98.4638,98.5914,98.4638,98.564,2200.0
2015-05-01 12:00:00,108.18,108.2,108.1,108.12,3100.0,98.5549,98.5731,98.482,98.5003,3100.0
2015-05-01 12:05:00,108.14,108.14,108.08,108.12,3100.0,98.5185,98.5185,98.4638,98.5003,3100.0
2015-05-01 12:10:00,108.1,108.17,108.1,108.13,3800.0,98.482,98.5458,98.482,98.5094,3800.0
2015-05-01 12:15:00,108.17,108.2,108.12,108.2,7200.0,98.5458,98.5731,98.5003,98.5731,7200.0
2015-05-01 12:20:00,108.21,108.21,108.15,108.2,4400.0,98.5823,98.5823,98.5276,98.5731,4400.0
2015-05-01 12:25:00,108.2,108.23,108.16,108.23,7400.0,98.5731,98.6005,98.5367,98.6005,7400.0
2015-05-01 12:30:00,108.23,108.31,108.23,108.28,18700.0,98.6005,98.6734,98.6005,98.646,18700.0
2015-05-01 12:35:00,108.27,108.29,108.26,108.26,20900.0,98.6369,98.6551,98.6278,98.6278,20900.0
2015-05-01 12:40:00,108.29,108.29,108.24,108.28,2300.0,98.6551,98.6551,98.6096,98.646,2300.0
2015-05-01 12:45:00,108.28,108.3,108.28,108.29,2800.0,98.646,98.6642,98.646,98.6551,2800.0
2015-05-01 12:50:00,108.29,108.29,108.29,108.29,400.0,98.6551,98.6551,98.6551,98.6551,400.0
2015-05-01 12:55:00,108.31,108.39,108.31,108.39,13100.0,98.6734,98.7462,98.6734,98.7462,13100.0
2015-05-01 13:00:00,108.37,108.38,108.32,108.34,39400.0,98.728,98.7371,98.6825,98.7007,39400.0
2015-05-01 13:05:00,108.33,108.33,108.29,108.3,700.0,98.6916,98.6916,98.6551,98.6642,700.0
2015-05-01 13:10:00,108.29,108.29,108.28,108.29,1200.0,98.6551,98.6551,98.646,98.6551,1200.0
2015-05-01 13:15:00,108.3,108.38,108.3,108.36,800.0,98.6642,98.7371,98.6642,98.7189,800.0
2015-05-01 13:20:00,108.37,108.37,108.3,108.35,1500.0,98.728,98.728,98.6642,98.7098,1500.0
2015-05-01 13:25:00,108.32,108.35,108.31,108.34,2400.0,98.6825,98.7098,98.6734,98.7007,2400.0
2015-05-01 13:30:00,108.35,108.38,108.34,108.36,5500.0,98.7098,98.7371,98.7007,98.7189,5500.0
2015-05-01 13:35:00,108.36,108.39,108.33,108.39,14300.0,98.7189,98.7462,98.6916,98.7462,14300.0
2015-05-01 13:40:00,108.39,108.39,108.34,108.35,1500.0,98.7462,98.7462,98.7007,98.7098,1500.0
2015-05-01 13:45:00,108.39,108.48,108.38,108.47,3800.0,98.7462,98.8282,98.7371,98.8191,3800.0
2015-05-01 13:50:00,108.47,108.66,108.46,108.61,24300.0,98.8191,98.9922,98.81,98.9467,24300.0
2015-05-01 13:55:00,108.62,108.62,108.57,108.6,10300.0,98.9558,98.9558,98.9102,98.9376,10300.0
2015-05-01 14:00:00,108.6,108.64,108.6,108.62,11300.0,98.9376,98.974,98.9376,98.9558,11300.0
2015-05-01 14:05:00,108.63,108.68,108.62,108.68,27900.0,98.9649,99.0104,98.9558,99.0104,27900.0
2015-05-01 14:10:00,108.67,108.7,108.63,108.63,7000.0,99.0013,99.0287,98.9649,98.9649,7000.0
2015-05-01 14:15:00,108.64,108.66,108.61,108.65,1600.0,98.974,98.9922,98.9467,98.9831,1600.0
2015-05-01 14:20:00,108.65,108.69,108.64,108.69,6900.0,98.9831,99.0195,98.974,99.0195,6900.0
2015-05-01 14:25:00,108.69,108.81,108.68,108.81,9500.0,99.0195,99.1289,99.0104,99.1289,9500.0
2015-05-01 14:30:00,108.81,108.81,108.75,108.75,9500.0,99.1289,99.1289,99.0742,99.0742,9500.0
2015-05-01 14:35:00,108.75,108.79,108.74,108.79,12900.0,99.0742,99.1106,99.0651,99.1106,12900.0
2015-05-01 14:40:00,108.78,108.8,108.76,108.76,9900.0,99.1015,99.1198,99.0833,99.0833,9900.0
2015-05-01 14:45:00,108.76,108.8,108.74,108.78,9500.0,99.0833,99.1198,99.0651,99.1015,9500.0
2015-05-01 14:50:00,108.77,108.77,108.68,108.7,2900.0,99.0924,99.0924,99.0104,99.0287,2900.0
2015-05-01 14:55:00,108.7,108.7,108.66,108.69,18300.0,99.0287,99.0287,98.9922,99.0195,18300.0
2015-05-01 15:00:00,108.7,108.75,108.68,108.71,12400.0,99.0287,99.0742,99.0104,99.0378,12400.0
2015-05-01 15:05:00,108.7,108.76,108.69,108.74,5100.0,99.0287,99.0833,99.0195,99.0651,5100.0
2015-05-01 15:10:00,108.73,108.76,108.71,108.74,4500.0,99.056,99.0833,99.0378,99.0651,4500.0
2015-05-01 15:15:00,108.73,108.78,108.73,108.77,3400.0,99.056,99.1015,99.056,99.0924,3400.0
2015-05-01 15:20:00,108.78,108.79,108.71,108.72,14600.0,99.1015,99.1106,99.0378,99.0469,14600.0
2015-05-01 15:25:00,108.71,108.74,108.64,108.65,9200.0,99.0378,99.0651,98.974,98.9831,9200.0
2015-05-01 15:30:00,108.67,108.73,108.66,108.72,5200.0,99.0013,99.056,98.9922,99.0469,5200.0
2015-05-01 15:35:00,108.74,108.77,108.7,108.71,6200.0,99.0651,99.0924,99.0287,99.0378,6200.0
2015-05-01 15:40:00,108.71,108.81,108.7,108.75,7500.0,99.0378,99.1289,99.0287,99.0742,7500.0
2015-05-01 15:45:00,108.75,108.81,108.75,108.79,6100.0,99.0742,99.1289,99.0742,99.1106,6100.0
2015-05-01 15:50:00,108.81,108.85,108.81,108.84,9200.0,99.1289,99.1653,99.1289,99.1562,9200.0
2015-05-01 15:55:00,108.84,108.89,108.83,108.86,5100.0,99.1562,99.2017,99.1471,99.1744,5100.0
2015-05-04 09:30:00,109.24,109.28,109.09,109.27,27800.0,99.5206,99.5571,99.384,99.5479,27800.0
2015-05-04 09:35:00,109.3,109.39,109.3,109.34,1100.0,99.5753,99.6573,99.5753,99.6117,1100.0
2015-05-04 09:40:00,109.38,109.47,109.37,109.47,7100.0,99.6482,99.7301,99.639,99.7301,7100.0
2015-05-04 09:45:00,109.49,109.49,109.36,109.36,3500.0,99.7484,99.7484,99.6299,99.6299,3500.0
2015-05-04 09:50:00,109.36,109.5,109.36,109.5,4200.0,99.6299,99.7575,99.6299,99.7575,4200.0
2015-05-04 09:55:00,109.53,109.61,109.5,109.61,1700.0,99.7848,99.8577,99.7575,99.8577,1700.0
2015-05-04 10:00:00,109.57,109.57,109.56,109.57,100.0,99.8212,99.8212,99.8121,99.8212,100.0
2015-05-04 10:05:00,109.56,109.56,109.5,109.51,4100.0,99.8121,99.8121,99.7575,99.7666,4100.0
2015-05-04 10:10:00,109.47,109.52,109.45,109.5,23500.0,99.7301,99.7757,99.7119,99.7575,23500.0
2015-05-04 10:15:00,109.53,109.53,109.51,109.52,1100.0,99.7848,99.7848,99.7666,99.7757,1100.0
2015-05-04 10:20:00,109.52,109.56,109.45,109.53,6100.0,99.7757,99.8121,99.7119,99.7848,6100.0
2015-05-04 10:25:00,109.53,109.58,109.53,109.55,10600.0,99.7848,99.8304,99.7848,99.803,10600.0
2015-05-04 10:30:00,109.55,109.55,109.44,109.47,3500.0,99.803,99.803,99.7028,99.7301,3500.0
2015-05-04 10:35:00,109.5,109.52,109.39,109.39,2000.0,99.7575,99.7757,99.6573,99.6573,2000.0
2015-05-04 10:40:00,109.38,109.43,109.38,109.42,2900.0,99.6482,99.6937,99.6482,99.6846,2900.0
2015-05-04 10:45:00,109.46,109.46,109.32,109.37,3100.0,99.721,99.721,99.5935,99.639,3100.0
2015-05-04 10:50:00,109.34,109.34,109.28,109.29,2900.0,99.6117,99.6117,99.5571,99.5662,2900.0
2015-05-04 10:55:00,109.3,109.3,109.26,109.26,2400.0,99.5753,99.5753,99.5388,99.5388,2400.0
2015-05-04 11:00:00,109.28,109.31,109.28,109.3,3600.0,99.5571,99.5844,99.5571,99.5753,3600.0
2015-05-04 11:05:00,109.29,109.37,109.28,109.35,2300.0,99.5662,99.639,99.5571,99.6208,2300.0
2015-05-04 11:10:00,109.31,109.35,109.28,109.3,2800.0,99.5844,99.6208,99.5571,99.5753,2800.0
2015-05-04 11:15:00,109.28,109.28,109.24,109.24,4500.0,99.5571,99.5571,99.5206,99.5206,4500.0
2015-05-04 11:20:00,109.28,109.29,109.26,109.27,2900.0,99.5571,99.5662,99.5388,99.5479,2900.0
2015-05-04 11:25:00,109.28,109.31,109.22,109.25,2200.0,99.5571,99.5844,99.5024,99.5297,2200.0
2015-05-04 11:30:00,109.21,109.23,109.19,109.2,7300.0,99.4933,99.5115,99.4751,99.4842,7300.0
2015-05-04 11:35:00,109.18,109.22,109.18,109.22,400.0,99.4659,99.5024,99.4659,99.5024,400.0
2015-05-04 11:40:00,109.22,109.24,109.2,109.23,1900.0,99.5024,99.5206,99.4842,99.5115,1900.0
2015-05-04 11:45:00,109.24,109.25,109.22,109.25,2700.0,99.5206,99.5297,99.5024,99.5297,2700.0
2015-05-04 11:50:00,109.26,109.27,109.17,109.22,2900.0,99.5388,99.5479,99.4568,99.5024,2900.0
2015-05-04 11:55:00,109.24,109.32,109.24,109.32,4100.0,99.5206,99.5935,99.5206,99.5935,4100.0
2015-05-04 12:00:00,109.32,109.35,109.29,109.33,8200.0,99.5935,99.6208,99.5662,99.6026,8200.0
2015-05-04 12:05:00,109.32,109.38,109.31,109.33,4600.0,99.5935,99.6482,99.5844,99.6026,4600.0
2015-05-04 12:10:00,109.34,109.38,109.25,109.26,10000.0,99.6117,99.6482,99.5297,99.5388,10000.0
2015-05-04 12:15:00,109.28,109.31,109.28,109.28,9500.0,99.5571,99.5844,99.5571,99.5571,9500.0
2015-05-04 12:20:00,109.23,109.27,109.2,109.24,2500.0,99.5115,99.5479,99.4842,99.5206,2500.0
2015-05-04 12:25:00,109.27,109.31,109.24,109.31,12500.0,99.5479,99.5844,99.5206,99.5844,12500.0
2015-05-04 12:30:00,109.32,109.33,109.22,109.24,3800.0,99.5935,99.6026,99.5024,99.5206,3800.0
2015-05-04 12:35:00,109.23,109.26,109.22,109.25,1100.0,99.5115,99.5388,99.5024,99.5297,1100.0
2015-05-04 12:40:00,109.22,109.24,109.16,109.18,4600.0,99.5024,99.5206,99.4477,99.4659,4600.0
2015-05-04 12:45:00,109.18,109.19,109.1,109.1,3000.0,99.4659,99.4751,99.3931,99.3931,3000.0
2015-05-04 12:50:00,109.15,109.16,109.15,109.16,600.0,99.4386,99.4477,99.4386,99.4477,600.0
2015-05-04 12:55:00,109.14,109.2,109.14,109.17,2500.0,99.4295,99.4842,99.4295,99.4568,2500.0
2015-05-04 13:00:00,109.11,109.13,109.08,109.12,3200.0,99.4022,99.4204,99.3748,99.4113,3200.0
2015-05-04 13:05:00,109.11,109.11,108.95,108.99,7400.0,99.4022,99.4022,99.2564,99.2929,7400.0
2015-05-04 13:10:00,108.98,109.05,108.96,109.03,18600.0,99.2837,99.3475,99.2655,99.3293,18600.0
2015-05-04 13:15:00,109.04,109.06,109.01,109.05,4000.0,99.3384,99.3566,99.3111,99.3475,4000.0
2015-05-04 13:20:00,109.05,109.08,108.99,108.99,12300.0,99.3475,99.3748,99.2929,99.2929,12300.0
2015-05-04 13:25:00,109.01,109.08,109.0,109.05,17600.0,99.3111,99.3748,99.302,99.3475,17600.0
2015-05-04 13:30:00,109.06,109.07,109.0,109.03,6800.0,99.3566,99.3657,99.302,99.3293,6800.0
2015-05-04 13:35:00,109.04,109.11,109.04,109.1,1100.0,99.3384,99.4022,99.3384,99.3931,1100.0
2015-05-04 13:40:00,109.12,109.14,109.1,109.12,5000.0,99.4113,99.4295,99.3931,99.4113,5000.0
2015-05-04 13:45:00,109.11,109.15,109.1,109.12,4600.0,99.4022,99.4386,99.3931,99.4113,4600.0
2015-05-04 13:50:00,109.13,109.15,109.1,109.1,1700.0,99.4204,99.4386,99.3931,99.3931,1700.0
2015-05-04 13:55:00,109.12,109.19,109.12,109.19,1900.0,99.4113,99.4751,99.4113,99.4751,1900.0
2015-05-04 14:00:00,109.21,109.22,109.13,109.16,5200.0,99.4933,99.5024,99.4204,99.4477,5200.0
2015-05-04 14:05:00,109.15,109.18,109.09,109.18,7000.0,99.4386,99.4659,99.384,99.4659,7000.0
2015-05-04 14:10:00,109.19,109.21,109.13,109.13,5900.0,99.4751,99.4933,99.4204,99.4204,5900.0
2015-05-04 14:15:00,109.19,109.21,109.18,109.2,3000.0,99.4751,99.4933,99.4659,99.4842,3000.0
2015-05-04 14:20:00,109.2,109.23,109.15,109.2,5500.0,99.4842,99.5115,99.4386,99.4842,5500.0
2015-05-04 14:25:00,109.2,109.25,109.19,109.23,4500.0,99.4842,99.5297,99.4751,99.5115,4500.0
2015-05-04 14:30:00,109.23,109.25,109.19,109.24,3000.0,99.5115,99.5297,99.4751,99.5206,3000.0
2015-05-04 14:35:00,109.24,109.27,109.22,109.26,22000.0,99.5206,99.5479,99.5024,99.5388,22000.0
2015-05-04 14:40:00,109.28,109.32,109.25,109.26,20000.0,99.5571,99.5935,99.5297,99.5388,20000.0
2015-05-04 14:45:00,109.25,109.25,109.19,109.23,31300.0,99.5297,99.5297,99.4751,99.5115,31300.0
2015-05-04 14:50:00,109.22,109.23,109.19,109.21,19800.0,99.5024,99.5115,99.4751,99.4933,19800.0
2015-05-04 14:55:00,109.18,109.22,109.17,109.2,5100.0,99.4659,99.5024,99.4568,99.4842,5100.0
2015-05-04 15:00:00,109.19,109.2,109.13,109.16,1400.0,99.4751,99.4842,99.4204,99.4477,1400.0
2015-05-04 15:05:00,109.16,109.2,109.16,109.17,5600.0,99.4477,99.4842,99.4477,99.4568,5600.0
2015-05-04 15:10:00,109.15,109.17,109.13,109.17,11000.0,99.4386,99.4568,99.4204,99.4568,11000.0
2015-05-04 15:15:00,109.16,109.21,109.1,109.19,10500.0,99.4477,99.4933,99.3931,99.4751,10500.0
2015-05-04 15:20:00,109.18,109.22,109.17,109.2,17300.0,99.4659,99.5024,99.4568,99.4842,17300.0
2015-05-04 15:25:00,109.18,109.2,109.17,109.17,11400.0,99.4659,99.4842,99.4568,99.4568,11400.0
2015-05-04 15:30:00,109.16,109.22,109.13,109.18,9400.0,99.4477,99.5024,99.4204,99.4659,9400.0
2015-05-04 15:35:00,109.17,109.23,109.15,109.18,5100.0,99.4568,99.5115,99.4386,99.4659,5100.0
2015-05-04 15:40:00,109.18,109.19,109.1,109.15,5600.0,99.4659,99.4751,99.3931,99.4386,5600.0
2015-05-04 15:45:00,109.13,109.14,109.08,109.08,5600.0,99.4204,99.4295,99.3748,99.3748,5600.0
2015-05-04 15:50:00,109.08,109.11,109.06,109.07,5000.0,99.3748,99.4022,99.3566,99.3657,5000.0
2015-05-04 15:55:00,109.07,109.11,109.02,109.03,23900.0,99.3657,99.4022,99.3202,99.3293,23900.0
2015-05-05 09:30:00,108.94,109.03,108.79,109.03,16000.0,99.2473,99.3293,99.1106,99.3293,16000.0
2015-05-05 09:35:00,108.95,109.09,108.9,108.94,1400.0,99.2564,99.384,99.2109,99.2473,1400.0
2015-05-05 09:40:00,108.88,108.97,108.82,108.97,1200.0,99.1926,99.2746,99.138,99.2746,1200.0
2015-05-05 09:45:00,108.91,108.91,108.65,108.65,2800.0,99.22,99.22,98.9831,98.9831,2800.0
2015-05-05 09:50:00,108.69,108.69,108.55,108.6,2100.0,99.0195,99.0195,98.892,98.9376,2100.0
2015-05-05 09:55:00,108.58,108.61,108.48,108.51,5800.0,98.9193,98.9467,98.8282,98.8556,5800.0
2015-05-05 10:00:00,108.45,108.52,108.37,108.38,3700.0,98.8009,98.8647,98.728,98.7371,3700.0
2015-05-05 10:05:00,108.37,108.47,108.37,108.46,1100.0,98.728,98.8191,98.728,98.81,1100.0
2015-05-05 10:10:00,108.49,108.52,108.35,108.44,2500.0,98.8373,98.8647,98.7098,98.7918,2500.0
2015-05-05 10:15:00,108.42,108.42,108.27,108.35,3000.0,98.7736,98.7736,98.6369,98.7098,3000.0
2015-05-05 10:20:00,108.33,108.53,108.26,108.53,6500.0,98.6916,98.8738,98.6278,98.8738,6500.0
2015-05-05 10:25:00,108.49,108.57,108.45,108.5,2900.0,98.8373,98.9102,98.8009,98.8464,2900.0
2015-05-05 10:30:00,108.46,108.5,108.37,108.37,3300.0,98.81,98.8464,98.728,98.728,3300.0
2015-05-05 10:35:00,108.38,108.51,108.35,108.38,4500.0,98.7371,98.8556,98.7098,98.7371,4500.0
2015-05-05 10:40:00,108.35,108.45,108.3,108.44,7600.0,98.7098,98.8009,98.6642,98.7918,7600.0
2015-05-05 10:45:00,108.45,108.55,108.42,108.48,6900.0,98.8009,98.892,98.7736,98.8282,6900.0
2015-05-05 10:50:00,108.47,108.47,108.39,108.4,4600.0,98.8191,98.8191,98.7462,98.7553,4600.0
2015-05-05 10:55:00,108.42,108.47,108.39,108.4,9000.0,98.7736,98.8191,98.7462,98.7553,9000.0
2015-05-05 11:00:00,108.4,108.4,108.22,108.23,4900.0,98.7553,98.7553,98.5914,98.6005,4900.0
2015-05-05 11:05:00,108.2,108.21,108.06,108.15,4200.0,98.5731,98.5823,98.4456,98.5276,4200.0
2015-05-05 11:10:00,108.13,108.21,108.11,108.19,3000.0,98.5094,98.5823,98.4911,98.564,3000.0
2015-05-05 11:15:00,108.12,108.19,108.12,108.12,1700.0,98.5003,98.564,98.5003,98.5003,1700.0
2015-05-05 11:20:00,108.13,108.13,107.99,108.02,893100.0,98.5094,98.5094,98.3818,98.4092,893100.0
2015-05-05 11:25:00,108.0,108.06,107.98,107.98,4800.0,98.3909,98.4456,98.3727,98.3727,4800.0
2015-05-05 11:30:00,107.95,107.97,107.9,107.95,12200.0,98.3454,98.3636,98.2998,98.3454,12200.0
2015-05-05 11:35:00,108.01,108.04,107.96,108.01,7800.0,98.4,98.4274,98.3545,98.4,7800.0
2015-05-05 11:40:00,107.97,108.1,107.97,108.09,6800.0,98.3636,98.482,98.3636,98.4729,6800.0
2015-05-05 11:45:00,108.08,108.13,108.05,108.13,1100.0,98.4638,98.5094,98.4365,98.5094,1100.0
2015-05-05 11:50:00,108.09,108.1,108.06,108.08,2000.0,98.4729,98.482,98.4456,98.4638,2000.0
2015-05-05 11:55:00,108.03,108.11,108.03,108.11,1600.0,98.4183,98.4911,98.4183,98.4911,1600.0
2015-05-05 12:00:00,108.16,108.21,108.16,108.17,9000.0,98.5367,98.5823,98.5367,98.5458,9000.0
2015-05-05 12:05:00,108.16,108.2,108.13,108.2,2300.0,98.5367,98.5731,98.5094,98.5731,2300.0
2015-05-05 12:10:00,108.18,108.19,108.15,108.17,4800.0,98.5549,98.564,98.5276,98.5458,4800.0
2015-05-05 12:15:00,108.17,108.25,108.16,108.23,5100.0,98.5458,98.6187,98.5367,98.6005,5100.0
2015-05-05 12:20:00,108.28,108.28,108.21,108.22,1200.0,98.646,98.646,98.5823,98.5914,1200.0
2015-05-05 12:25:00,108.22,108.25,108.17,108.17,1900.0,98.5914,98.6187,98.5458,98.5458,1900.0
2015-05-05 12:30:00,108.17,108.19,108.15,108.19,1200.0,98.5458,98.564,98.5276,98.564,1200.0
2015-05-05 12:35:00,108.19,108.21,108.12,108.12,7400.0,98.564,98.5823,98.5003,98.5003,7400.0
2015-05-05 12:40:00,108.15,108.15,108.08,108.11,9300.0,98.5276,98.5276,98.4638,98.4911,9300.0
2015-05-05 12:45:00,108.14,108.17,108.12,108.17,2500.0,98.5185,98.5458,98.5003,98.5458,2500.0
2015-05-05 12:50:00,108.16,108.17,108.05,108.11,2200.0,98.5367,98.5458,98.4365,98.4911,2200.0
2015-05-05 12:55:00,108.09,108.09,108.04,108.04,1100.0,98.4729,98.4729,98.4274,98.4274,1100.0
2015-05-05 13:00:00,108.05,108.05,107.98,108.0,4200.0,98.4365,98.4365,98.3727,98.3909,4200.0
2015-05-05 13:05:00,107.99,107.99,107.9,107.92,5000.0,98.3818,98.3818,98.2998,98.3181,5000.0
2015-05-05 13:10:00,107.89,107.94,107.78,107.78,2200.0,98.2907,98.3363,98.1905,98.1905,2200.0
2015-05-05 13:15:00,107.8,107.83,107.78,107.78,3800.0,98.2087,98.2361,98.1905,98.1905,3800.0
2015-05-05 13:20:00,107.71,107.8,107.71,107.8,6800.0,98.1267,98.2087,98.1267,98.2087,6800.0
2015-05-05 13:25:00,107.79,107.85,107.77,107.85,8300.0,98.1996,98.2543,98.1814,98.2543,8300.0
2015-05-05 13:30:00,107.82,107.83,107.79,107.79,9100.0,98.227,98.2361,98.1996,98.1996,9100.0
2015-05-05 13:35:00,107.81,107.92,107.79,107.9,3700.0,98.2178,98.3181,98.1996,98.2998,3700.0
2015-05-05 13:40:00,107.9,107.91,107.81,107.82,5100.0,98.2998,98.3089,98.2178,98.227,5100.0
2015-05-05 13:45:00,107.82,107.86,107.81,107.83,2300.0,98.227,98.2634,98.2178,98.2361,2300.0
2015-05-05 13:50:00,107.83,107.89,107.75,107.8,3300.0,98.2361,98.2907,98.1632,98.2087,3300.0
2015-05-05 13:55:00,107.79,107.82,107.75,107.81,2400.0,98.1996,98.227,98.1632,98.2178,2400.0
2015-05-05 14:00:00,107.73,107.75,107.7,107.7,3600.0,98.145,98.1632,98.1176,98.1176,3600.0
2015-05-05 14:05:00,107.71,107.81,107.68,107.8,10200.0,98.1267,98.2178,98.0994,98.2087,10200.0
2015-05-05 14:10:00,107.79,107.86,107.79,107.86,5100.0,98.1996,98.2634,98.1996,98.2634,5100.0
2015-05-05 14:15:00,107.86,107.88,107.8,107.88,20000.0,98.2634,98.2816,98.2087,98.2816,20000.0
2015-05-05 14:20:00,107.91,107.91,107.82,107.87,4000.0,98.3089,98.3089,98.227,98.2725,4000.0
2015-05-05 14:25:00,107.84,107.86,107.73,107.75,29800.0,98.2452,98.2634,98.145,98.1632,29800.0
2015-05-05 14:30:00,107.75,107.83,107.71,107.83,6500.0,98.1632,98.2361,98.1267,98.2361,6500.0
2015-05-05 14:35:00,107.81,107.83,107.75,107.75,6600.0,98.2178,98.2361,98.1632,98.1632,6600.0
2015-05-05 14:40:00,107.72,107.72,107.62,107.62,12400.0,98.1358,98.1358,98.0447,98.0447,12400.0
2015-05-05 14:45:00,107.63,107.66,107.6,107.61,16800.0,98.0539,98.0812,98.0265,98.0356,16800.0
2015-05-05 14:50:00,107.59,107.59,107.51,107.54,10900.0,98.0174,98.0174,97.9445,97.9719,10900.0
2015-05-05 14:55:00,107.54,107.7,107.54,107.66,13900.0,97.9719,98.1176,97.9719,98.0812,13900.0
2015-05-05 15:00:00,107.64,107.72,107.62,107.64,6500.0,98.063,98.1358,98.0447,98.063,6500.0
2015-05-05 15:05:00,107.66,107.69,107.56,107.57,5900.0,98.0812,98.1085,97.9901,97.9992,5900.0
2015-05-05 15:10:00,107.57,107.68,107.56,107.67,1600.0,97.9992,98.0994,97.9901,98.0903,1600.0
2015-05-05 15:15:00,107.68,107.72,107.65,107.65,7400.0,98.0994,98.1358,98.0721,98.0721,7400.0
2015-05-05 15:20:00,107.64,107.67,107.59,107.67,4400.0,98.063,98.0903,98.0174,98.0903,4400.0
2015-05-05 15:25:00,107.65,107.78,107.65,107.74,9200.0,98.0721,98.1905,98.0721,98.1541,9200.0
2015-05-05 15:30:00,107.73,107.77,107.7,107.77,8200.0,98.145,98.1814,98.1176,98.1814,8200.0
2015-05-05 15:35:00,107.78,107.84,107.75,107.8,42200.0,98.1905,98.2452,98.1632,98.2087,42200.0
2015-05-05 15:40:00,107.77,107.78,107.7,107.74,5700.0,98.1814,98.1905,98.1176,98.1541,5700.0
2015-05-05 15:45:00,107.72,107.74,107.6,107.63,8700.0,98.1358,98.1541,98.0265,98.0539,8700.0
2015-05-05 15:50:00,107.62,107.63,107.53,107.55,13600.0,98.0447,98.0539,97.9628,97.981,13600.0
2015-05-05 15:55:00,107.57,107.61,107.55,107.59,41100.0,97.9992,98.0356,97.981,98.0174,41100.0
2015-05-06 09:30:00,108.03,108.14,107.88,107.98,21600.0,98.4183,98.5185,98.2816,98.3727,21600.0
2015-05-06 09:35:00,107.94,107.94,107.74,107.74,4800.0,98.3363,98.3363,98.1541,98.1541,4800.0
2015-05-06 09:40:00,107.6,107.61,107.28,107.28,3500.0,98.0265,98.0356,97.735,97.735,3500.0
2015-05-06 09:45:00,107.26,107.33,107.25,107.29,2700.0,97.7168,97.7805,97.7077,97.7441,2700.0
2015-05-06 09:50:00,107.26,107.33,107.1,107.1,6600.0,97.7168,97.7805,97.571,97.571,6600.0
2015-05-06 09:55:00,107.16,107.33,107.16,107.32,12300.0,97.6257,97.7805,97.6257,97.7714,12300.0
2015-05-06 10:00:00,107.28,107.3,107.19,107.29,6100.0,97.735,97.7532,97.653,97.7441,6100.0
2015-05-06 10:05:00,107.33,107.33,106.96,107.0,8000.0,97.7805,97.7805,97.4435,97.4799,8000.0
2015-05-06 10:10:00,106.97,107.18,106.97,107.18,3200.0,97.4526,97.6439,97.4526,97.6439,3200.0
2015-05-06 10:15:00,107.14,107.3,107.11,107.25,6000.0,97.6075,97.7532,97.5801,97.7077,6000.0
2015-05-06 10:20:00,107.33,107.35,107.24,107.24,1800.0,97.7805,97.7988,97.6986,97.6986,1800.0
2015-05-06 10:25:00,107.23,107.4,107.23,107.39,1700.0,97.6894,97.8443,97.6894,97.8352,1700.0
2015-05-06 10:30:00,107.38,107.39,107.27,107.28,3500.0,97.8261,97.8352,97.7259,97.735,3500.0
2015-05-06 10:35:00,107.23,107.31,107.22,107.31,3800.0,97.6894,97.7623,97.6803,97.7623,3800.0
2015-05-06 10:40:00,107.34,107.5,107.34,107.39,2200.0,97.7897,97.9354,97.7897,97.8352,2200.0
2015-05-06 10:45:00,107.44,107.67,107.44,107.65,2400.0,97.8808,98.0903,97.8808,98.0721,2400.0
2015-05-06 10:50:00,107.64,107.65,107.61,107.62,4900.0,98.063,98.0721,98.0356,98.0447,4900.0
2015-05-06 10:55:00,107.69,107.69,107.61,107.63,1200.0,98.1085,98.1085,98.0356,98.0539,1200.0
2015-05-06 11:00:00,107.59,107.69,107.59,107.66,1700.0,98.0174,98.1085,98.0174,98.0812,1700.0
2015-05-06 11:05:00,107.63,107.63,107.5,107.5,1300.0,98.0539,98.0539,97.9354,97.9354,1300.0
2015-05-06 11:10:00,107.53,107.53,107.36,107.36,1600.0,97.9628,97.9628,97.8079,97.8079,1600.0
2015-05-06 11:15:00,107.34,107.4,107.3,107.37,900.0,97.7897,97.8443,97.7532,97.817,900.0
2015-05-06 11:20:00,107.37,107.39,107.31,107.37,46400.0,97.817,97.8352,97.7623,97.817,46400.0
2015-05-06 11:25:00,107.42,107.45,107.41,107.45,2400.0,97.8625,97.8899,97.8534,97.8899,2400.0
2015-05-06 11:30:00,107.45,107.49,107.44,107.45,5100.0,97.8899,97.9263,97.8808,97.8899,5100.0
2015-05-06 11:35:00,107.47,107.47,107.41,107.41,600.0,97.9081,97.9081,97.8534,97.8534,600.0
2015-05-06 11:40:00,107.42,107.57,107.42,107.57,247200.0,97.8625,97.9992,97.8625,97.9992,247200.0
2015-05-06 11:45:00,107.56,107.6,107.55,107.6,1600.0,97.9901,98.0265,97.981,98.0265,1600.0
2015-05-06 11:50:00,107.51,107.58,107.51,107.55,1200.0,97.9445,98.0083,97.9445,97.981,1200.0
2015-05-06 11:55:00,107.55,107.56,107.53,107.53,600.0,97.981,97.9901,97.9628,97.9628,600.0
2015-05-06 12:00:00,107.54,107.54,107.39,107.41,2900.0,97.9719,97.9719,97.8352,97.8534,2900.0
2015-05-06 12:05:00,107.38,107.38,107.35,107.36,1600.0,97.8261,97.8261,97.7988,97.8079,1600.0
2015-05-06 12:10:00,107.36,107.4,107.32,107.33,5000.0,97.8079,97.8443,97.7714,97.7805,5000.0
2015-05-06 12:15:00,107.35,107.35,107.3,107.3,1800.0,97.7988,97.7988,97.7532,97.7532,1800.0
2015-05-06 12:20:00,107.39,107.44,107.39,107.42,700.0,97.8352,97.8808,97.8352,97.8625,700.0
2015-05-06 12:25:00,107.42,107.43,107.34,107.35,1900.0,97.8625,97.8717,97.7897,97.7988,1900.0
2015-05-06 12:30:00,107.34,107.37,107.32,107.36,1900.0,97.7897,97.817,97.7714,97.8079,1900.0
2015-05-06 12:35:00,107.34,107.43,107.32,107.43,58100.0,97.7897,97.8717,97.7714,97.8717,58100.0
2015-05-06 12:40:00,107.43,107.43,107.31,107.31,2700.0,97.8717,97.8717,97.7623,97.7623,2700.0
2015-05-06 12:45:00,107.33,107.33,107.29,107.31,4000.0,97.7805,97.7805,97.7441,97.7623,4000.0
2015-05-06 12:50:00,107.35,107.35,107.25,107.25,1100.0,97.7988,97.7988,97.7077,97.7077,1100.0
2015-05-06 12:55:00,107.22,107.31,107.22,107.25,39800.0,97.6803,97.7623,97.6803,97.7077,39800.0
2015-05-06 13:00:00,107.26,107.26,107.16,107.16,4200.0,97.7168,97.7168,97.6257,97.6257,4200.0
2015-05-06 13:05:00,107.12,107.22,107.12,107.19,2300.0,97.5892,97.6803,97.5892,97.653,2300.0
2015-05-06 13:10:00,107.18,107.22,107.15,107.22,39800.0,97.6439,97.6803,97.6166,97.6803,39800.0
2015-05-06 13:15:00,107.22,107.27,107.21,107.27,1800.0,97.6803,97.7259,97.6712,97.7259,1800.0
2015-05-06 13:20:00,107.29,107.32,107.26,107.27,6000.0,97.7441,97.7714,97.7168,97.7259,6000.0
2015-05-06 13:25:00,107.18,107.18,107.14,107.15,300.0,97.6439,97.6439,97.6075,97.6166,300.0
2015-05-06 13:30:00,107.1,107.14,107.04,107.05,8000.0,97.571,97.6075,97.5163,97.5255,8000.0
2015-05-06 13:35:00,107.07,107.08,106.98,107.08,9000.0,97.5437,97.5528,97.4617,97.5528,9000.0
2015-05-06 13:40:00,107.07,107.1,107.03,107.04,4400.0,97.5437,97.571,97.5072,97.5163,4400.0
2015-05-06 13:45:00,107.01,107.03,106.9,106.95,7100.0,97.489,97.5072,97.3888,97.4344,7100.0
2015-05-06 13:50:00,106.91,106.95,106.86,106.86,5800.0,97.3979,97.4344,97.3524,97.3524,5800.0
2015-05-06 13:55:00,106.91,106.98,106.91,106.98,11400.0,97.3979,97.4617,97.3979,97.4617,11400.0
2015-05-06 14:00:00,106.96,107.01,106.92,106.97,3800.0,97.4435,97.489,97.407,97.4526,3800.0
2015-05-06 14:05:00,106.97,107.01,106.95,106.97,8700.0,97.4526,97.489,97.4344,97.4526,8700.0
2015-05-06 14:10:00,106.98,106.98,106.85,106.85,13300.0,97.4617,97.4617,97.3433,97.3433,13300.0
2015-05-06 14:15:00,106.86,106.96,106.85,106.95,3000.0,97.3524,97.4435,97.3433,97.4344,3000.0
2015-05-06 14:20:00,106.98,106.99,106.88,106.88,3100.0,97.4617,97.4708,97.3706,97.3706,3100.0
2015-05-06 14:25:00,106.9,106.91,106.8,106.91,4200.0,97.3888,97.3979,97.2977,97.3979,4200.0
2015-05-06 14:30:00,106.89,106.89,106.81,106.83,5500.0,97.3797,97.3797,97.3068,97.325,5500.0
2015-05-06 14:35:00,106.78,106.8,106.7,106.7,17300.0,97.2795,97.2977,97.2066,97.2066,17300.0
2015-05-06 14:40:00,106.72,106.73,106.59,106.66,14400.0,97.2248,97.2339,97.1064,97.1702,14400.0
2015-05-06 14:45:00,106.65,106.73,106.62,106.71,24400.0,97.161,97.2339,97.1337,97.2157,24400.0
2015-05-06 14:50:00,106.71,106.75,106.7,106.75,2800.0,97.2157,97.2522,97.2066,97.2522,2800.0
2015-05-06 14:55:00,106.74,106.84,106.68,106.81,12900.0,97.243,97.3341,97.1884,97.3068,12900.0
2015-05-06 15:00:00,106.8,106.88,106.79,106.88,9800.0,97.2977,97.3706,97.2886,97.3706,9800.0
2015-05-06 15:05:00,106.82,106.9,106.79,106.9,3100.0,97.3159,97.3888,97.2886,97.3888,3100.0
2015-05-06 15:10:00,106.9,106.91,106.77,106.81,8300.0,97.3888,97.3979,97.2704,97.3068,8300.0
2015-05-06 15:15:00,106.8,106.81,106.68,106.72,5600.0,97.2977,97.3068,97.1884,97.2248,5600.0
2015-05-06 15:20:00,106.71,106.86,106.71,106.85,5200.0,97.2157,97.3524,97.2157,97.3433,5200.0
2015-05-06 15:25:00,106.85,106.94,106.84,106.94,4100.0,97.3433,97.4252,97.3341,97.4252,4100.0
2015-05-06 15:30:00,106.98,106.99,106.87,106.89,19200.0,97.4617,97.4708,97.3615,97.3797,19200.0
2015-05-06 15:35:00,106.87,107.09,106.86,107.08,17800.0,97.3615,97.5619,97.3524,97.5528,17800.0
2015-05-06 15:40:00,107.07,107.09,106.97,106.97,5200.0,97.5437,97.5619,97.4526,97.4526,5200.0
2015-05-06 15:45:00,106.97,107.09,106.95,107.07,4700.0,97.4526,97.5619,97.4344,97.5437,4700.0
2015-05-06 15:50:00,107.05,107.09,107.01,107.05,10400.0,97.5255,97.5619,97.489,97.5255,10400.0
2015-05-06 15:55:00,107.05,107.26,107.05,107.26,19700.0,97.5255,97.7168,97.5255,97.7168,19700.0
2015-05-07 09:30:00,107.23,107.45,107.05,107.24,25400.0,97.6894,97.8899,97.5255,97.6986,25400.0
2015-05-07 09:35:00,107.15,107.32,107.14,107.31,3500.0,97.6166,97.7714,97.6075,97.7623,3500.0
2015-05-07 09:40:00,107.34,107.62,107.33,107.62,2900.0,97.7897,98.0447,97.7805,98.0447,2900.0
2015-05-07 09:45:00,107.49,107.51,107.4,107.48,8700.0,97.9263,97.9445,97.8443,97.9172,8700.0
2015-05-07 09:50:00,107.54,107.56,107.28,107.3,4300.0,97.9719,97.9901,97.735,97.7532,4300.0
2015-05-07 09:55:00,107.24,107.24,107.1,107.15,2200.0,97.6986,97.6986,97.571,97.6166,2200.0
2015-05-07 10:00:00,107.17,107.24,107.09,107.24,6400.0,97.6348,97.6986,97.5619,97.6986,6400.0
2015-05-07 10:05:00,107.19,107.4,107.18,107.3,13500.0,97.653,97.8443,97.6439,97.7532,13500.0
2015-05-07 10:10:00,107.35,107.41,107.33,107.35,6700.0,97.7988,97.8534,97.7805,97.7988,6700.0
2015-05-07 10:15:00,107.36,107.36,107.32,107.34,2400.0,97.8079,97.8079,97.7714,97.7897,2400.0
2015-05-07 10:20:00,107.36,107.36,107.31,107.35,1300.0,97.8079,97.8079,97.7623,97.7988,1300.0
2015-05-07 10:25:00,107.38,107.44,107.22,107.24,3400.0,97.8261,97.8808,97.6803,97.6986,3400.0
2015-05-07 10:30:00,107.21,107.25,107.15,107.16,3600.0,97.6712,97.7077,97.6166,97.6257,3600.0
2015-05-07 10:35:00,107.11,107.21,107.1,107.21,2300.0,97.5801,97.6712,97.571,97.6712,2300.0
2015-05-07 10:40:00,107.33,107.45,107.33,107.45,4200.0,97.7805,97.8899,97.7805,97.8899,4200.0
2015-05-07 10:45:00,107.51,107.51,107.43,107.47,3500.0,97.9445,97.9445,97.8717,97.9081,3500.0
2015-05-07 10:50:00,107.48,107.63,107.47,107.55,4000.0,97.9172,98.0539,97.9081,97.981,4000.0
2015-05-07 10:55:00,107.57,107.59,107.54,107.55,4400.0,97.9992,98.0174,97.9719,97.981,4400.0
2015-05-07 11:00:00,107.55,107.61,107.52,107.56,30200.0,97.981,98.0356,97.9536,97.9901,30200.0
2015-05-07 11:05:00,107.55,107.55,107.48,107.5,11800.0,97.981,97.981,97.9172,97.9354,11800.0
2015-05-07 11:10:00,107.48,107.54,107.47,107.53,2300.0,97.9172,97.9719,97.9081,97.9628,2300.0
2015-05-07 11:15:00,107.52,107.62,107.51,107.59,6200.0,97.9536,98.0447,97.9445,98.0174,6200.0
2015-05-07 11:20:00,107.59,107.68,107.57,107.67,11700.0,98.0174,98.0994,97.9992,98.0903,11700.0
2015-05-07 11:25:00,107.73,107.82,107.73,107.77,4700.0,98.145,98.227,98.145,98.1814,4700.0
2015-05-07 11:30:00,107.77,107.79,107.71,107.71,3300.0,98.1814,98.1996,98.1267,98.1267,3300.0
2015-05-07 11:35:00,107.72,107.79,107.69,107.69,4200.0,98.1358,98.1996,98.1085,98.1085,4200.0
2015-05-07 11:40:00,107.73,107.8,107.73,107.75,4400.0,98.145,98.2087,98.145,98.1632,4400.0
2015-05-07 11:45:00,107.79,107.82,107.75,107.8,30600.0,98.1996,98.227,98.1632,98.2087,30600.0
2015-05-07 11:50:00,107.76,107.77,107.71,107.72,1300.0,98.1723,98.1814,98.1267,98.1358,1300.0
2015-05-07 11:55:00,107.7,107.73,107.68,107.7,1200.0,98.1176,98.145,98.0994,98.1176,1200.0
2015-05-07 12:00:00,107.72,107.75,107.67,107.75,14200.0,98.1358,98.1632,98.0903,98.1632,14200.0
2015-05-07 12:05:00,107.74,107.75,107.71,107.71,3000.0,98.1541,98.1632,98.1267,98.1267,3000.0
2015-05-07 12:10:00,107.72,107.8,107.71,107.78,3000.0,98.1358,98.2087,98.1267,98.1905,3000.0
2015-05-07 12:15:00,107.78,107.89,107.78,107.89,3900.0,98.1905,98.2907,98.1905,98.2907,3900.0
2015-05-07 12:20:00,107.89,107.9,107.85,107.9,5100.0,98.2907,98.2998,98.2543,98.2998,5100.0
2015-05-07 12:25:00,107.89,107.9,107.86,107.88,3200.0,98.2907,98.2998,98.2634,98.2816,3200.0
2015-05-07 12:30:00,107.93,107.96,107.9,107.94,5100.0,98.3272,98.3545,98.2998,98.3363,5100.0
2015-05-07 12:35:00,107.98,108.01,107.98,107.99,3500.0,98.3727,98.4,98.3727,98.3818,3500.0
2015-05-07 12:40:00,108.01,108.03,107.99,107.99,1500.0,98.4,98.4183,98.3818,98.3818,1500.0
2015-05-07 12:45:00,108.0,108.0,107.93,107.95,7500.0,98.3909,98.3909,98.3272,98.3454,7500.0
2015-05-07 12:50:00,107.96,107.99,107.94,107.96,2500.0,98.3545,98.3818,98.3363,98.3545,2500.0
2015-05-07 12:55:00,107.94,107.94,107.91,107.93,2300.0,98.3363,98.3363,98.3089,98.3272,2300.0
2015-05-07 13:00:00,107.97,108.05,107.95,107.96,4800.0,98.3636,98.4365,98.3454,98.3545,4800.0
2015-05-07 13:05:00,107.96,107.98,107.95,107.98,3100.0,98.3545,98.3727,98.3454,98.3727,3100.0
2015-05-07 13:10:00,107.93,107.93,107.88,107.9,600.0,98.3272,98.3272,98.2816,98.2998,600.0
2015-05-07 13:15:00,107.87,107.91,107.87,107.89,1800.0,98.2725,98.3089,98.2725,98.2907,1800.0
2015-05-07 13:20:00,107.86,107.86,107.8,107.8,1900.0,98.2634,98.2634,98.2087,98.2087,1900.0
2015-05-07 13:25:00,107.79,107.86,107.79,107.84,10600.0,98.1996,98.2634,98.1996,98.2452,10600.0
2015-05-07 13:30:00,107.83,107.89,107.82,107.89,7800.0,98.2361,98.2907,98.227,98.2907,7800.0
2015-05-07 13:35:00,107.85,107.91,107.85,107.9,2800.0,98.2543,98.3089,98.2543,98.2998,2800.0
2015-05-07 13:40:00,107.93,107.95,107.89,107.91,1900.0,98.3272,98.3454,98.2907,98.3089,1900.0
2015-05-07 13:45:00,107.9,107.9,107.89,107.89,300.0,98.2998,98.2998,98.2907,98.2907,300.0
2015-05-07 13:50:00,107.89,107.9,107.81,107.81,4000.0,98.2907,98.2998,98.2178,98.2178,4000.0
2015-05-07 13:55:00,107.86,107.88,107.83,107.83,800.0,98.2634,98.2816,98.2361,98.2361,800.0
2015-05-07 14:00:00,107.85,107.91,107.85,107.89,2000.0,98.2543,98.3089,98.2543,98.2907,2000.0
2015-05-07 14:05:00,107.91,107.93,107.89,107.93,11400.0,98.3089,98.3272,98.2907,98.3272,11400.0
2015-05-07 14:10:00,107.94,107.95,107.91,107.94,20800.0,98.3363,98.3454,98.3089,98.3363,20800.0
2015-05-07 14:15:00,107.96,107.98,107.94,107.94,4900.0,98.3545,98.3727,98.3363,98.3363,4900.0
2015-05-07 14:20:00,107.94,107.98,107.94,107.97,3700.0,98.3363,98.3727,98.3363,98.3636,3700.0
2015-05-07 14:25:00,107.96,108.0,107.95,108.0,1200.0,98.3545,98.3909,98.3454,98.3909,1200.0
2015-05-07 14:30:00,108.0,108.02,107.95,107.96,10400.0,98.3909,98.4092,98.3454,98.3545,10400.0
2015-05-07 14:35:00,107.95,107.98,107.93,107.98,30700.0,98.3454,98.3727,98.3272,98.3727,30700.0
2015-05-07 14:40:00,107.96,108.0,107.93,107.95,8700.0,98.3545,98.3909,98.3272,98.3454,8700.0
2015-05-07 14:45:00,107.95,108.0,107.92,107.92,8600.0,98.3454,98.3909,98.3181,98.3181,8600.0
2015-05-07 14:50:00,107.91,107.93,107.9,107.93,2500.0,98.3089,98.3272,98.2998,98.3272,2500.0
2015-05-07 14:55:00,107.93,107.99,107.92,107.97,5800.0,98.3272,98.3818,98.3181,98.3636,5800.0
2015-05-07 15:00:00,107.96,107.99,107.94,107.99,4800.0,98.3545,98.3818,98.3363,98.3818,4800.0
2015-05-07 15:05:00,108.0,108.01,107.94,107.98,5500.0,98.3909,98.4,98.3363,98.3727,5500.0
2015-05-07 15:10:00,108.0,108.02,107.92,107.92,7800.0,98.3909,98.4092,98.3181,98.3181,7800.0
2015-05-07 15:15:00,107.91,107.93,107.81,107.82,57600.0,98.3089,98.3272,98.2178,98.227,57600.0
2015-05-07 15:20:00,107.84,107.86,107.77,107.8,9300.0,98.2452,98.2634,98.1814,98.2087,9300.0
2015-05-07 15:25:00,107.81,107.82,107.76,107.8,7000.0,98.2178,98.227,98.1723,98.2087,7000.0
2015-05-07 15:30:00,107.81,107.84,107.8,107.84,4800.0,98.2178,98.2452,98.2087,98.2452,4800.0
2015-05-07 15:35:00,107.85,107.86,107.82,107.82,5200.0,98.2543,98.2634,98.227,98.227,5200.0
2015-05-07 15:40:00,107.81,107.83,107.72,107.73,11200.0,98.2178,98.2361,98.1358,98.145,11200.0
2015-05-07 15:45:00,107.72,107.83,107.72,107.81,4200.0,98.1358,98.2361,98.1358,98.2178,4200.0
2015-05-07 15:50:00,107.83,107.86,107.81,107.86,4800.0,98.2361,98.2634,98.2178,98.2634,4800.0
2015-05-07 15:55:00,107.87,107.94,107.82,107.89,195400.0,98.2725,98.3363,98.227,98.2907,195400.0
2015-05-08 09:30:00,108.88,109.05,108.83,109.03,34400.0,99.1926,99.3475,99.1471,99.3293,34400.0
2015-05-08 09:35:00,109.03,109.03,108.94,109.0,4500.0,99.3293,99.3293,99.2473,99.302,4500.0
2015-05-08 09:40:00,108.86,109.14,108.86,109.14,3500.0,99.1744,99.4295,99.1744,99.4295,3500.0
2015-05-08 09:45:00,109.15,109.16,109.08,109.08,5800.0,99.4386,99.4477,99.3748,99.3748,5800.0
2015-05-08 09:50:00,109.1,109.2,109.07,109.07,7600.0,99.3931,99.4842,99.3657,99.3657,7600.0
2015-05-08 09:55:00,109.1,109.17,109.1,109.17,4000.0,99.3931,99.4568,99.3931,99.4568,4000.0
2015-05-08 10:00:00,109.18,109.23,109.15,109.2,5200.0,99.4659,99.5115,99.4386,99.4842,5200.0
2015-05-08 10:05:00,109.26,109.29,109.21,109.27,5400.0,99.5388,99.5662,99.4933,99.5479,5400.0
2015-05-08 10:10:00,109.3,109.3,109.23,109.27,16100.0,99.5753,99.5753,99.5115,99.5479,16100.0
2015-05-08 10:15:00,109.25,109.25,109.17,109.19,27000.0,99.5297,99.5297,99.4568,99.4751,27000.0
2015-05-08 10:20:00,109.2,109.21,109.16,109.21,2400.0,99.4842,99.4933,99.4477,99.4933,2400.0
2015-05-08 10:25:00,109.2,109.22,109.17,109.21,5000.0,99.4842,99.5024,99.4568,99.4933,5000.0
2015-05-08 10:30:00,109.22,109.24,109.15,109.17,6000.0,99.5024,99.5206,99.4386,99.4568,6000.0
2015-05-08 10:35:00,109.18,109.21,109.15,109.19,2800.0,99.4659,99.4933,99.4386,99.4751,2800.0
2015-05-08 10:40:00,109.21,109.22,109.18,109.18,2500.0,99.4933,99.5024,99.4659,99.4659,2500.0
2015-05-08 10:45:00,109.2,109.21,109.13,109.15,7400.0,99.4842,99.4933,99.4204,99.4386,7400.0
2015-05-08 10:50:00,109.18,109.19,109.13,109.19,1500.0,99.4659,99.4751,99.4204,99.4751,1500.0
2015-05-08 10:55:00,109.15,109.19,109.14,109.15,1400.0,99.4386,99.4751,99.4295,99.4386,1400.0
2015-05-08 11:00:00,109.2,109.24,109.19,109.21,9700.0,99.4842,99.5206,99.4751,99.4933,9700.0
2015-05-08 11:05:00,109.19,109.2,109.16,109.2,3600.0,99.4751,99.4842,99.4477,99.4842,3600.0
2015-05-08 11:10:00,109.23,109.23,109.2,109.23,3700.0,99.5115,99.5115,99.4842,99.5115,3700.0
2015-05-08 11:15:00,109.25,109.32,109.25,109.29,3900.0,99.5297,99.5935,99.5297,99.5662,3900.0
2015-05-08 11:20:00,109.28,109.31,109.27,109.27,2500.0,99.5571,99.5844,99.5479,99.5479,2500.0
2015-05-08 11:25:00,109.27,109.28,109.22,109.23,2000.0,99.5479,99.5571,99.5024,99.5115,2000.0
2015-05-08 11:30:00,109.25,109.28,109.25,109.28,3200.0,99.5297,99.5571,99.5297,99.5571,3200.0
2015-05-08 11:35:00,109.27,109.3,109.26,109.27,1600.0,99.5479,99.5753,99.5388,99.5479,1600.0
2015-05-08 11:40:00,109.26,109.28,109.24,109.27,6100.0,99.5388,99.5571,99.5206,99.5479,6100.0
2015-05-08 11:45:00,109.25,109.32,109.24,109.32,10400.0,99.5297,99.5935,99.5206,99.5935,10400.0
2015-05-08 11:50:00,109.31,109.38,109.28,109.32,16100.0,99.5844,99.6482,99.5571,99.5935,16100.0
2015-05-08 11:55:00,109.34,109.35,109.29,109.31,8400.0,99.6117,99.6208,99.5662,99.5844,8400.0
2015-05-08 12:00:00,109.33,109.35,109.3,109.3,7100.0,99.6026,99.6208,99.5753,99.5753,7100.0
2015-05-08 12:05:00,109.33,109.34,109.27,109.27,9500.0,99.6026,99.6117,99.5479,99.5479,9500.0
2015-05-08 12:10:00,109.28,109.28,109.26,109.28,4100.0,99.5571,99.5571,99.5388,99.5571,4100.0
2015-05-08 12:15:00,109.28,109.3,109.24,109.26,7400.0,99.5571,99.5753,99.5206,99.5388,7400.0
2015-05-08 12:20:00,109.25,109.25,109.23,109.24,6300.0,99.5297,99.5297,99.5115,99.5206,6300.0
2015-05-08 12:25:00,109.24,109.26,109.21,109.22,12400.0,99.5206,99.5388,99.4933,99.5024,12400.0
2015-05-08 12:30:00,109.22,109.27,109.22,109.23,8900.0,99.5024,99.5479,99.5024,99.5115,8900.0
2015-05-08 12:35:00,109.2,109.25,109.2,109.21,10000.0,99.4842,99.5297,99.4842,99.4933,10000.0
2015-05-08 12:40:00,109.22,109.22,109.18,109.2,8700.0,99.5024,99.5024,99.4659,99.4842,8700.0
2015-05-08 12:45:00,109.2,109.23,109.19,109.22,11000.0,99.4842,99.5115,99.4751,99.5024,11000.0
2015-05-08 12:50:00,109.22,109.23,109.2,109.21,8600.0,99.5024,99.5115,99.4842,99.4933,8600.0
2015-05-08 12:55:00,109.2,109.22,109.18,109.2,8700.0,99.4842,99.5024,99.4659,99.4842,8700.0
2015-05-08 13:00:00,109.2,109.2,109.19,109.2,5300.0,99.4842,99.4842,99.4751,99.4842,5300.0
2015-05-08 13:05:00,109.2,109.25,109.18,109.22,17900.0,99.4842,99.5297,99.4659,99.5024,17900.0
2015-05-08 13:10:00,109.23,109.28,109.21,109.21,14900.0,99.5115,99.5571,99.4933,99.4933,14900.0
2015-05-08 13:15:00,109.23,109.27,109.21,109.25,13700.0,99.5115,99.5479,99.4933,99.5297,13700.0
2015-05-08 13:20:00,109.26,109.26,109.22,109.23,18300.0,99.5388,99.5388,99.5024,99.5115,18300.0
2015-05-08 13:25:00,109.23,109.24,109.18,109.18,23600.0,99.5115,99.5206,99.4659,99.4659,23600.0
2015-05-08 13:30:00,109.17,109.18,109.15,109.15,2200.0,99.4568,99.4659,99.4386,99.4386,2200.0
2015-05-08 13:35:00,109.15,109.16,109.09,109.09,9800.0,99.4386,99.4477,99.384,99.384,9800.0
2015-05-08 13:40:00,109.11,109.12,109.09,109.12,3900.0,99.4022,99.4113,99.384,99.4113,3900.0
2015-05-08 13:45:00,109.13,109.13,109.09,109.1,5700.0,99.4204,99.4204,99.384,99.3931,5700.0
2015-05-08 13:50:00,109.1,109.12,109.09,109.09,3400.0,99.3931,99.4113,99.384,99.384,3400.0
2015-05-08 13:55:00,109.07,109.09,109.06,109.07,3500.0,99.3657,99.384,99.3566,99.3657,3500.0
2015-05-08 14:00:00,109.06,109.09,109.05,109.07,12400.0,99.3566,99.384,99.3475,99.3657,12400.0
2015-05-08 14:05:00,109.08,109.08,109.05,109.06,14500.0,99.3748,99.3748,99.3475,99.3566,14500.0
2015-05-08 14:10:00,109.06,109.09,109.05,109.09,5500.0,99.3566,99.384,99.3475,99.384,5500.0
2015-05-08 14:15:00,109.08,109.09,109.06,109.08,2600.0,99.3748,99.384,99.3566,99.3748,2600.0
2015-05-08 14:20:00,109.07,109.08,109.05,109.07,4600.0,99.3657,99.3748,99.3475,99.3657,4600.0
2015-05-08 14:25:00,109.06,109.07,109.02,109.02,1900.0,99.3566,99.3657,99.3202,99.3202,1900.0
2015-05-08 14:30:00,109.02,109.03,109.0,109.01,7600.0,99.3202,99.3293,99.302,99.3111,7600.0
2015-05-08 14:35:00,108.99,109.02,108.97,109.02,4300.0,99.2929,99.3202,99.2746,99.3202,4300.0
2015-05-08 14:40:00,109.03,109.13,109.03,109.08,4600.0,99.3293,99.4204,99.3293,99.3748,4600.0
2015-05-08 14:45:00,109.09,109.15,109.09,109.12,14300.0,99.384,99.4386,99.384,99.4113,14300.0
2015-05-08 14:50:00,109.11,109.13,109.07,109.12,4300.0,99.4022,99.4204,99.3657,99.4113,4300.0
2015-05-08 14:55:00,109.11,109.14,109.06,109.13,11200.0,99.4022,99.4295,99.3566,99.4204,11200.0
2015-05-08 15:00:00,109.12,109.12,109.1,109.1,1900.0,99.4113,99.4113,99.3931,99.3931,1900.0
2015-05-08 15:05:00,109.07,109.14,109.07,109.13,3900.0,99.3657,99.4295,99.3657,99.4204,3900.0
2015-05-08 15:10:00,109.13,109.19,109.13,109.17,7500.0,99.4204,99.4751,99.4204,99.4568,7500.0
2015-05-08 15:15:00,109.16,109.17,109.09,109.1,5000.0,99.4477,99.4568,99.384,99.3931,5000.0
2015-05-08 15:20:00,109.11,109.14,109.1,109.11,2800.0,99.4022,99.4295,99.3931,99.4022,2800.0
2015-05-08 15:25:00,109.08,109.1,109.07,109.09,4000.0,99.3748,99.3931,99.3657,99.384,4000.0
2015-05-08 15:30:00,109.12,109.16,109.09,109.15,16500.0,99.4113,99.4477,99.384,99.4386,16500.0
2015-05-08 15:35:00,109.15,109.17,109.1,109.11,1900.0,99.4386,99.4568,99.3931,99.4022,1900.0
2015-05-08 15:40:00,109.12,109.16,109.11,109.15,1400.0,99.4113,99.4477,99.4022,99.4386,1400.0
2015-05-08 15:45:00,109.17,109.19,109.16,109.17,3200.0,99.4568,99.4751,99.4477,99.4568,3200.0
2015-05-08 15:50:00,109.18,109.23,109.15,109.23,5500.0,99.4659,99.5115,99.4386,99.5115,5500.0
2015-05-08 15:55:00,109.23,109.23,109.17,109.17,12400.0,99.5115,99.5115,99.4568,99.4568,12400.0
2015-05-11 09:30:00,109.11,109.24,109.0,109.24,16000.0,99.4022,99.5206,99.302,99.5206,16000.0
2015-05-11 09:35:00,109.24,109.27,109.22,109.23,1900.0,99.5206,99.5479,99.5024,99.5115,1900.0
2015-05-11 09:40:00,109.23,109.23,109.1,109.13,3900.0,99.5115,99.5115,99.3931,99.4204,3900.0
2015-05-11 09:45:00,109.18,109.32,109.15,109.25,3000.0,99.4659,99.5935,99.4386,99.5297,3000.0
2015-05-11 09:50:00,109.21,109.25,109.15,109.15,3600.0,99.4933,99.5297,99.4386,99.4386,3600.0
2015-05-11 09:55:00,109.13,109.16,109.06,109.15,2100.0,99.4204,99.4477,99.3566,99.4386,2100.0
2015-05-11 10:00:00,109.22,109.3,109.22,109.29,3300.0,99.5024,99.5753,99.5024,99.5662,3300.0
2015-05-11 10:05:00,109.3,109.32,109.22,109.22,4600.0,99.5753,99.5935,99.5024,99.5024,4600.0
2015-05-11 10:10:00,109.22,109.24,109.21,109.22,1500.0,99.5024,99.5206,99.4933,99.5024,1500.0
2015-05-11 10:15:00,109.22,109.22,109.18,109.19,400.0,99.5024,99.5024,99.4659,99.4751,400.0
2015-05-11 10:20:00,109.17,109.18,109.14,109.14,2900.0,99.4568,99.4659,99.4295,99.4295,2900.0
2015-05-11 10:25:00,109.15,109.15,109.03,109.03,3900.0,99.4386,99.4386,99.3293,99.3293,3900.0
2015-05-11 10:30:00,109.0,109.0,108.88,108.93,2500.0,99.302,99.302,99.1926,99.2382,2500.0
2015-05-11 10:35:00,108.93,108.93,108.9,108.91,1200.0,99.2382,99.2382,99.2109,99.22,1200.0
2015-05-11 10:40:00,108.95,109.02,108.93,109.01,2700.0,99.2564,99.3202,99.2382,99.3111,2700.0
2015-05-11 10:45:00,109.02,109.05,109.02,109.05,600.0,99.3202,99.3475,99.3202,99.3475,600.0
2015-05-11 10:50:00,109.12,109.12,109.07,109.08,2500.0,99.4113,99.4113,99.3657,99.3748,2500.0
2015-05-11 10:55:00,109.09,109.11,109.05,109.1,1900.0,99.384,99.4022,99.3475,99.3931,1900.0
2015-05-11 11:00:00,109.1,109.1,108.99,108.99,9400.0,99.3931,99.3931,99.2929,99.2929,9400.0
2015-05-11 11:05:00,108.97,109.07,108.95,109.07,7100.0,99.2746,99.3657,99.2564,99.3657,7100.0
2015-05-11 11:10:00,109.08,109.19,109.08,109.16,20200.0,99.3748,99.4751,99.3748,99.4477,20200.0
2015-05-11 11:15:00,109.15,109.15,109.09,109.14,12500.0,99.4386,99.4386,99.384,99.4295,12500.0
2015-05-11 11:20:00,109.14,109.17,109.09,109.09,11600.0,99.4295,99.4568,99.384,99.384,11600.0
2015-05-11 11:25:00,109.11,109.14,109.07,109.08,7100.0,99.4022,99.4295,99.3657,99.3748,7100.0
2015-05-11 11:30:00,109.08,109.1,109.05,109.07,2800.0,99.3748,99.3931,99.3475,99.3657,2800.0
2015-05-11 11:35:00,109.06,109.1,108.99,109.09,3400.0,99.3566,99.3931,99.2929,99.384,3400.0
2015-05-11 11:40:00,109.08,109.14,109.05,109.05,10600.0,99.3748,99.4295,99.3475,99.3475,10600.0
2015-05-11 11:45:00,109.09,109.15,109.08,109.14,5100.0,99.384,99.4386,99.3748,99.4295,5100.0
2015-05-11 11:50:00,109.14,109.22,109.13,109.22,1700.0,99.4295,99.5024,99.4204,99.5024,1700.0
2015-05-11 11:55:00,109.22,109.22,109.19,109.19,1800.0,99.5024,99.5024,99.4751,99.4751,1800.0
2015-05-11 12:00:00,109.2,109.22,109.05,109.07,20900.0,99.4842,99.5024,99.3475,99.3657,20900.0
2015-05-11 12:05:00,109.07,109.07,109.0,109.01,3000.0,99.3657,99.3657,99.302,99.3111,3000.0
2015-05-11 12:10:00,109.01,109.06,108.98,109.03,6500.0,99.3111,99.3566,99.2837,99.3293,6500.0
2015-05-11 12:15:00,109.02,109.05,108.95,109.0,10600.0,99.3202,99.3475,99.2564,99.302,10600.0
2015-05-11 12:20:00,109.0,109.0,108.94,108.96,1600.0,99.302,99.302,99.2473,99.2655,1600.0
2015-05-11 12:25:00,108.96,109.02,108.96,109.0,2400.0,99.2655,99.3202,99.2655,99.302,2400.0
2015-05-11 12:30:00,108.96,108.99,108.96,108.99,4900.0,99.2655,99.2929,99.2655,99.2929,4900.0
2015-05-11 12:35:00,108.99,109.04,108.98,108.99,13600.0,99.2929,99.3384,99.2837,99.2929,13600.0
2015-05-11 12:40:00,109.01,109.02,108.95,108.95,2100.0,99.3111,99.3202,99.2564,99.2564,2100.0
2015-05-11 12:45:00,108.95,108.96,108.92,108.92,3000.0,99.2564,99.2655,99.2291,99.2291,3000.0
2015-05-11 12:50:00,108.98,109.01,108.96,108.98,3000.0,99.2837,99.3111,99.2655,99.2837,3000.0
2015-05-11 12:55:00,108.98,109.01,108.97,108.97,2600.0,99.2837,99.3111,99.2746,99.2746,2600.0
2015-05-11 13:00:00,108.96,109.01,108.96,108.99,3200.0,99.2655,99.3111,99.2655,99.2929,3200.0
2015-05-11 13:05:00,109.0,109.02,108.98,109.02,1700.0,99.302,99.3202,99.2837,99.3202,1700.0
2015-05-11 13:10:00,109.04,109.08,109.04,109.07,3000.0,99.3384,99.3748,99.3384,99.3657,3000.0
2015-05-11 13:15:00,109.06,109.12,109.05,109.07,1400.0,99.3566,99.4113,99.3475,99.3657,1400.0
2015-05-11 13:20:00,109.06,109.1,109.06,109.08,2200.0,99.3566,99.3931,99.3566,99.3748,2200.0
2015-05-11 13:25:00,109.09,109.1,109.06,109.06,1400.0,99.384,99.3931,99.3566,99.3566,1400.0
2015-05-11 13:30:00,109.08,109.1,109.04,109.07,2800.0,99.3748,99.3931,99.3384,99.3657,2800.0
2015-05-11 13:35:00,109.08,109.09,109.04,109.05,3800.0,99.3748,99.384,99.3384,99.3475,3800.0
2015-05-11 13:40:00,109.07,109.07,109.02,109.03,2900.0,99.3657,99.3657,99.3202,99.3293,2900.0
2015-05-11 13:45:00,109.03,109.03,108.97,108.97,7200.0,99.3293,99.3293,99.2746,99.2746,7200.0
2015-05-11 13:50:00,108.97,109.04,108.96,109.01,4700.0,99.2746,99.3384,99.2655,99.3111,4700.0
2015-05-11 13:55:00,109.03,109.04,108.96,108.96,6500.0,99.3293,99.3384,99.2655,99.2655,6500.0
2015-05-11 14:00:00,108.95,109.02,108.94,109.02,12500.0,99.2564,99.3202,99.2473,99.3202,12500.0
2015-05-11 14:05:00,109.02,109.03,108.94,108.94,4700.0,99.3202,99.3293,99.2473,99.2473,4700.0
2015-05-11 14:10:00,108.94,108.96,108.91,108.91,5200.0,99.2473,99.2655,99.22,99.22,5200.0
2015-05-11 14:15:00,108.89,108.91,108.87,108.89,9100.0,99.2017,99.22,99.1835,99.2017,9100.0
2015-05-11 14:20:00,108.89,108.94,108.89,108.9,7300.0,99.2017,99.2473,99.2017,99.2109,7300.0
2015-05-11 14:25:00,108.89,108.95,108.89,108.94,8500.0,99.2017,99.2564,99.2017,99.2473,8500.0
2015-05-11 14:30:00,108.94,108.95,108.91,108.94,9200.0,99.2473,99.2564,99.22,99.2473,9200.0
2015-05-11 14:35:00,108.93,108.94,108.84,108.87,4000.0,99.2382,99.2473,99.1562,99.1835,4000.0
2015-05-11 14:40:00,108.88,108.95,108.87,108.94,6900.0,99.1926,99.2564,99.1835,99.2473,6900.0
2015-05-11 14:45:00,108.94,108.95,108.89,108.91,4000.0,99.2473,99.2564,99.2017,99.22,4000.0
2015-05-11 14:50:00,108.91,108.92,108.79,108.79,7200.0,99.22,99.2291,99.1106,99.1106,7200.0
2015-05-11 14:55:00,108.8,108.8,108.74,108.76,22100.0,99.1198,99.1198,99.0651,99.0833,22100.0
2015-05-11 15:00:00,108.75,108.76,108.63,108.7,9200.0,99.0742,99.0833,98.9649,99.0287,9200.0
2015-05-11 15:05:00,108.7,108.77,108.67,108.76,8400.0,99.0287,99.0924,99.0013,99.0833,8400.0
2015-05-11 15:10:00,108.76,108.8,108.75,108.8,11900.0,99.0833,99.1198,99.0742,99.1198,11900.0
2015-05-11 15:15:00,108.82,108.85,108.8,108.85,5800.0,99.138,99.1653,99.1198,99.1653,5800.0
2015-05-11 15:20:00,108.86,108.9,108.83,108.89,3400.0,99.1744,99.2109,99.1471,99.2017,3400.0
2015-05-11 15:25:00,108.87,108.88,108.82,108.86,4000.0,99.1835,99.1926,99.138,99.1744,4000.0
2015-05-11 15:30:00,108.83,108.87,108.8,108.8,7900.0,99.1471,99.1835,99.1198,99.1198,7900.0
2015-05-11 15:35:00,108.79,108.82,108.76,108.81,6700.0,99.1106,99.138,99.0833,99.1289,6700.0
2015-05-11 15:40:00,108.82,108.84,108.8,108.84,6800.0,99.138,99.1562,99.1198,99.1562,6800.0
2015-05-11 15:45:00,108.84,108.84,108.71,108.73,15400.0,99.1562,99.1562,99.0378,99.056,15400.0
2015-05-11 15:50:00,108.73,108.74,108.7,108.73,5500.0,99.056,99.0651,99.0287,99.056,5500.0
2015-05-11 15:55:00,108.76,108.76,108.65,108.66,10900.0,99.0833,99.0833,98.9831,98.9922,10900.0
2015-05-12 09:30:00,108.18,108.18,107.95,107.95,17000.0,98.5549,98.5549,98.3454,98.3454,17000.0
2015-05-12 09:35:00,107.99,108.09,107.94,107.97,2000.0,98.3818,98.4729,98.3363,98.3636,2000.0
2015-05-12 09:40:00,107.92,107.92,107.62,107.62,8300.0,98.3181,98.3181,98.0447,98.0447,8300.0
2015-05-12 09:45:00,107.64,107.74,107.57,107.73,4300.0,98.063,98.1541,97.9992,98.145,4300.0
2015-05-12 09:50:00,107.76,107.98,107.76,107.85,10700.0,98.1723,98.3727,98.1723,98.2543,10700.0
2015-05-12 09:55:00,107.93,107.94,107.79,107.79,3700.0,98.3272,98.3363,98.1996,98.1996,3700.0
2015-05-12 10:00:00,107.77,107.82,107.7,107.74,3800.0,98.1814,98.227,98.1176,98.1541,3800.0
2015-05-12 10:05:00,107.79,107.87,107.69,107.87,1600.0,98.1996,98.2725,98.1085,98.2725,1600.0
2015-05-12 10:10:00,107.87,107.87,107.78,107.82,3900.0,98.2725,98.2725,98.1905,98.227,3900.0
2015-05-12 10:15:00,107.83,107.87,107.79,107.82,2600.0,98.2361,98.2725,98.1996,98.227,2600.0
2015-05-12 10:20:00,107.71,107.78,107.69,107.73,3000.0,98.1267,98.1905,98.1085,98.145,3000.0
2015-05-12 10:25:00,107.73,107.85,107.72,107.77,2000.0,98.145,98.2543,98.1358,98.1814,2000.0
2015-05-12 10:30:00,107.8,107.95,107.8,107.95,6700.0,98.2087,98.3454,98.2087,98.3454,6700.0
2015-05-12 10:35:00,107.96,108.16,107.93,108.14,8500.0,98.3545,98.5367,98.3272,98.5185,8500.0
2015-05-12 10:40:00,108.21,108.31,108.2,108.23,2600.0,98.5823,98.6734,98.5731,98.6005,2600.0
2015-05-12 10:45:00,108.29,108.43,108.29,108.32,5400.0,98.6551,98.7827,98.6551,98.6825,5400.0
2015-05-12 10:50:00,108.31,108.31,108.26,108.29,1300.0,98.6734,98.6734,98.6278,98.6551,1300.0
2015-05-12 10:55:00,108.27,108.28,108.18,108.23,3000.0,98.6369,98.646,98.5549,98.6005,3000.0
2015-05-12 11:00:00,108.23,108.36,108.22,108.36,3700.0,98.6005,98.7189,98.5914,98.7189,3700.0
2015-05-12 11:05:00,108.43,108.5,108.39,108.4,2000.0,98.7827,98.8464,98.7462,98.7553,2000.0
2015-05-12 11:10:00,108.36,108.37,108.36,108.36,1700.0,98.7189,98.728,98.7189,98.7189,1700.0
2015-05-12 11:15:00,108.36,108.36,108.26,108.27,4700.0,98.7189,98.7189,98.6278,98.6369,4700.0
2015-05-12 11:20:00,108.3,108.41,108.29,108.37,11700.0,98.6642,98.7645,98.6551,98.728,11700.0
2015-05-12 11:25:00,108.36,108.4,108.36,108.4,1200.0,98.7189,98.7553,98.7189,98.7553,1200.0
2015-05-12 11:30:00,108.31,108.36,108.3,108.36,5600.0,98.6734,98.7189,98.6642,98.7189,5600.0
2015-05-12 11:35:00,108.36,108.36,108.32,108.32,400.0,98.7189,98.7189,98.6825,98.6825,400.0
2015-05-12 11:40:00,108.29,108.39,108.26,108.38,800.0,98.6551,98.7462,98.6278,98.7371,800.0
2015-05-12 11:45:00,108.46,108.48,108.46,108.48,7000.0,98.81,98.8282,98.81,98.8282,7000.0
2015-05-12 11:50:00,108.44,108.44,108.41,108.41,300.0,98.7918,98.7918,98.7645,98.7645,300.0
2015-05-12 11:55:00,108.45,108.48,108.4,108.4,1900.0,98.8009,98.8282,98.7553,98.7553,1900.0
2015-05-12 12:00:00,108.41,108.43,108.3,108.33,4400.0,98.7645,98.7827,98.6642,98.6916,4400.0
2015-05-12 12:05:00,108.33,108.33,108.26,108.26,2300.0,98.6916,98.6916,98.6278,98.6278,2300.0
2015-05-12 12:10:00,108.25,108.29,108.18,108.29,7900.0,98.6187,98.6551,98.5549,98.6551,7900.0
2015-05-12 12:15:00,108.26,108.31,108.22,108.26,6000.0,98.6278,98.6734,98.5914,98.6278,6000.0
2015-05-12 12:20:00,108.26,108.31,108.22,108.31,11400.0,98.6278,98.6734,98.5914,98.6734,11400.0
2015-05-12 12:25:00,108.3,108.32,108.28,108.3,2100.0,98.6642,98.6825,98.646,98.6642,2100.0
2015-05-12 12:30:00,108.31,108.31,108.29,108.31,1100.0,98.6734,98.6734,98.6551,98.6734,1100.0
2015-05-12 12:35:00,108.35,108.47,108.34,108.47,4900.0,98.7098,98.8191,98.7007,98.8191,4900.0
2015-05-12 12:40:00,108.48,108.48,108.45,108.45,1200.0,98.8282,98.8282,98.8009,98.8009,1200.0
2015-05-12 12:45:00,108.49,108.49,108.45,108.48,3400.0,98.8373,98.8373,98.8009,98.8282,3400.0
2015-05-12 12:50:00,108.48,108.57,108.48,108.56,3300.0,98.8282,98.9102,98.8282,98.9011,3300.0
2015-05-12 12:55:00,108.54,108.54,108.47,108.49,3700.0,98.8829,98.8829,98.8191,98.8373,3700.0
2015-05-12 13:00:00,108.5,108.5,108.45,108.46,1600.0,98.8464,98.8464,98.8009,98.81,1600.0
2015-05-12 13:05:00,108.44,108.52,108.44,108.52,1200.0,98.7918,98.8647,98.7918,98.8647,1200.0
2015-05-12 13:10:00,108.57,108.68,108.57,108.68,5200.0,98.9102,99.0104,98.9102,99.0104,5200.0
2015-05-12 13:15:00,108.7,108.7,108.6,108.6,3700.0,99.0287,99.0287,98.9376,98.9376,3700.0
2015-05-12 13:20:00,108.61,108.67,108.6,108.67,2500.0,98.9467,99.0013,98.9376,99.0013,2500.0
2015-05-12 13:25:00,108.64,108.68,108.61,108.62,1900.0,98.974,99.0104,98.9467,98.9558,1900.0
2015-05-12 13:30:00,108.59,108.62,108.56,108.56,18000.0,98.9284,98.9558,98.9011,98.9011,18000.0
2015-05-12 13:35:00,108.56,108.56,108.47,108.51,2400.0,98.9011,98.9011,98.8191,98.8556,2400.0
2015-05-12 13:40:00,108.53,108.53,108.5,108.5,3000.0,98.8738,98.8738,98.8464,98.8464,3000.0
2015-05-12 13:45:00,108.48,108.49,108.46,108.47,1400.0,98.8282,98.8373,98.81,98.8191,1400.0
2015-05-12 13:50:00,108.48,108.49,108.42,108.43,1200.0,98.8282,98.8373,98.7736,98.7827,1200.0
2015-05-12 13:55:00,108.48,108.51,108.47,108.47,1700.0,98.8282,98.8556,98.8191,98.8191,1700.0
2015-05-12 14:00:00,108.5,108.53,108.48,108.49,1800.0,98.8464,98.8738,98.8282,98.8373,1800.0
2015-05-12 14:05:00,108.52,108.57,108.52,108.55,3400.0,98.8647,98.9102,98.8647,98.892,3400.0
2015-05-12 14:10:00,108.57,108.57,108.46,108.46,8900.0,98.9102,98.9102,98.81,98.81,8900.0
2015-05-12 14:15:00,108.46,108.48,108.42,108.45,11100.0,98.81,98.8282,98.7736,98.8009,11100.0
2015-05-12 14:20:00,108.49,108.58,108.49,108.56,7300.0,98.8373,98.9193,98.8373,98.9011,7300.0
2015-05-12 14:25:00,108.57,108.66,108.53,108.63,10100.0,98.9102,98.9922,98.8738,98.9649,10100.0
2015-05-12 14:30:00,108.68,108.7,108.66,108.67,5000.0,99.0104,99.0287,98.9922,99.0013,5000.0
2015-05-12 14:35:00,108.66,108.77,108.66,108.74,13500.0,98.9922,99.0924,98.9922,99.0651,13500.0
2015-05-12 14:40:00,108.76,108.76,108.65,108.66,8200.0,99.0833,99.0833,98.9831,98.9922,8200.0
2015-05-12 14:45:00,108.68,108.69,108.65,108.65,7300.0,99.0104,99.0195,98.9831,98.9831,7300.0
2015-05-12 14:50:00,108.69,108.7,108.6,108.61,4600.0,99.0195,99.0287,98.9376,98.9467,4600.0
2015-05-12 14:55:00,108.62,108.62,108.44,108.47,4300.0,98.9558,98.9558,98.7918,98.8191,4300.0
2015-05-12 15:00:00,108.51,108.55,108.5,108.52,5600.0,98.8556,98.892,98.8464,98.8647,5600.0
2015-05-12 15:05:00,108.49,108.55,108.48,108.54,4800.0,98.8373,98.892,98.8282,98.8829,4800.0
2015-05-12 15:10:00,108.54,108.57,108.51,108.53,8100.0,98.8829,98.9102,98.8556,98.8738,8100.0
2015-05-12 15:15:00,108.47,108.54,108.44,108.44,2500.0,98.8191,98.8829,98.7918,98.7918,2500.0
2015-05-12 15:20:00,108.49,108.57,108.49,108.52,6500.0,98.8373,98.9102,98.8373,98.8647,6500.0
2015-05-12 15:25:00,108.55,108.56,108.45,108.46,3900.0,98.892,98.9011,98.8009,98.81,3900.0
2015-05-12 15:30:00,108.49,108.55,108.47,108.48,2600.0,98.8373,98.892,98.8191,98.8282,2600.0
2015-05-12 15:35:00,108.45,108.49,108.43,108.47,7500.0,98.8009,98.8373,98.7827,98.8191,7500.0
2015-05-12 15:40:00,108.46,108.46,108.36,108.44,5300.0,98.81,98.81,98.7189,98.7918,5300.0
2015-05-12 15:45:00,108.44,108.48,108.43,108.47,2300.0,98.7918,98.8282,98.7827,98.8191,2300.0
2015-05-12 15:50:00,108.49,108.51,108.43,108.51,1600.0,98.8373,98.8556,98.7827,98.8556,1600.0
2015-05-12 15:55:00,108.47,108.47,108.4,108.4,6300.0,98.8191,98.8191,98.7553,98.7553,6300.0
2015-05-13 09:30:00,108.75,109.0,108.67,108.98,17700.0,99.0742,99.302,99.0013,99.2837,17700.0
2015-05-13 09:35:00,108.96,109.05,108.93,109.05,1900.0,99.2655,99.3475,99.2382,99.3475,1900.0
2015-05-13 09:40:00,108.98,109.03,108.93,108.98,3000.0,99.2837,99.3293,99.2382,99.2837,3000.0
2015-05-13 09:45:00,108.98,109.03,108.91,108.99,5700.0,99.2837,99.3293,99.22,99.2929,5700.0
2015-05-13 09:50:00,108.99,109.0,108.9,108.9,2300.0,99.2929,99.302,99.2109,99.2109,2300.0
2015-05-13 09:55:00,108.9,108.91,108.77,108.8,900.0,99.2109,99.22,99.0924,99.1198,900.0
2015-05-13 10:00:00,108.76,108.84,108.72,108.84,6300.0,99.0833,99.1562,99.0469,99.1562,6300.0
2015-05-13 10:05:00,108.83,108.84,108.79,108.81,8200.0,99.1471,99.1562,99.1106,99.1289,8200.0
2015-05-13 10:10:00,108.82,108.87,108.79,108.85,6500.0,99.138,99.1835,99.1106,99.1653,6500.0
2015-05-13 10:15:00,108.83,108.83,108.71,108.71,1800.0,99.1471,99.1471,99.0378,99.0378,1800.0
2015-05-13 10:20:00,108.7,108.83,108.7,108.83,1100.0,99.0287,99.1471,99.0287,99.1471,1100.0
2015-05-13 10:25:00,108.82,108.83,108.77,108.78,9900.0,99.138,99.1471,99.0924,99.1015,9900.0
2015-05-13 10:30:00,108.76,108.77,108.6,108.6,3800.0,99.0833,99.0924,98.9376,98.9376,3800.0
2015-05-13 10:35:00,108.61,108.63,108.56,108.57,1400.0,98.9467,98.9649,98.9011,98.9102,1400.0
2015-05-13 10:40:00,108.55,108.61,108.55,108.57,4100.0,98.892,98.9467,98.892,98.9102,4100.0
2015-05-13 10:45:00,108.5,108.51,108.43,108.49,2100.0,98.8464,98.8556,98.7827,98.8373,2100.0
2015-05-13 10:50:00,108.51,108.61,108.51,108.61,1800.0,98.8556,98.9467,98.8556,98.9467,1800.0
2015-05-13 10:55:00,108.56,108.58,108.43,108.43,3000.0,98.9011,98.9193,98.7827,98.7827,3000.0
2015-05-13 11:00:00,108.41,108.41,108.27,108.28,3900.0,98.7645,98.7645,98.6369,98.646,3900.0
2015-05-13 11:05:00,108.31,108.4,108.31,108.4,11400.0,98.6734,98.7553,98.6734,98.7553,11400.0
2015-05-13 11:10:00,108.45,108.45,108.4,108.43,1300.0,98.8009,98.8009,98.7553,98.7827,1300.0
2015-05-13 11:15:00,108.39,108.5,108.39,108.47,14300.0,98.7462,98.8464,98.7462,98.8191,14300.0
2015-05-13 11:20:00,108.42,108.45,108.38,108.42,2300.0,98.7736,98.8009,98.7371,98.7736,2300.0
2015-05-13 11:25:00,108.4,108.41,108.33,108.36,3100.0,98.7553,98.7645,98.6916,98.7189,3100.0
2015-05-13 11:30:00,108.34,108.45,108.3,108.45,130600.0,98.7007,98.8009,98.6642,98.8009,130600.0
2015-05-13 11:35:00,108.45,108.45,108.4,108.42,800.0,98.8009,98.8009,98.7553,98.7736,800.0
2015-05-13 11:40:00,108.43,108.51,108.42,108.5,6900.0,98.7827,98.8556,98.7736,98.8464,6900.0
2015-05-13 11:45:00,108.51,108.53,108.45,108.48,2400.0,98.8556,98.8738,98.8009,98.8282,2400.0
2015-05-13 11:50:00,108.49,108.5,108.43,108.44,2500.0,98.8373,98.8464,98.7827,98.7918,2500.0
2015-05-13 11:55:00,108.42,108.46,108.42,108.46,4100.0,98.7736,98.81,98.7736,98.81,4100.0
2015-05-13 12:00:00,108.43,108.49,108.43,108.49,2100.0,98.7827,98.8373,98.7827,98.8373,2100.0
2015-05-13 12:05:00,108.5,108.5,108.43,108.43,2200.0,98.8464,98.8464,98.7827,98.7827,2200.0
2015-05-13 12:10:00,108.41,108.44,108.39,108.4,3400.0,98.7645,98.7918,98.7462,98.7553,3400.0
2015-05-13 12:15:00,108.41,108.44,108.41,108.44,3600.0,98.7645,98.7918,98.7645,98.7918,3600.0
2015-05-13 12:20:00,108.43,108.44,108.36,108.36,1900.0,98.7827,98.7918,98.7189,98.7189,1900.0
2015-05-13 12:25:00,108.35,108.35,108.25,108.29,5400.0,98.7098,98.7098,98.6187,98.6551,5400.0
2015-05-13 12:30:00,108.32,108.36,108.25,108.36,3300.0,98.6825,98.7189,98.6187,98.7189,3300.0
2015-05-13 12:35:00,108.35,108.43,108.34,108.43,2900.0,98.7098,98.7827,98.7007,98.7827,2900.0
2015-05-13 12:40:00,108.43,108.46,108.4,108.4,2100.0,98.7827,98.81,98.7553,98.7553,2100.0
2015-05-13 12:45:00,108.42,108.47,108.41,108.47,3400.0,98.7736,98.8191,98.7645,98.8191,3400.0
2015-05-13 12:50:00,108.47,108.48,108.44,108.46,3500.0,98.8191,98.8282,98.7918,98.81,3500.0
2015-05-13 12:55:00,108.44,108.44,108.39,108.42,4500.0,98.7918,98.7918,98.7462,98.7736,4500.0
2015-05-13 13:00:00,108.42,108.62,108.42,108.62,24800.0,98.7736,98.9558,98.7736,98.9558,24800.0
2015-05-13 13:05:00,108.62,108.62,108.58,108.59,1900.0,98.9558,98.9558,98.9193,98.9284,1900.0
2015-05-13 13:10:00,108.56,108.57,108.54,108.56,2300.0,98.9011,98.9102,98.8829,98.9011,2300.0
2015-05-13 13:15:00,108.56,108.57,108.54,108.55,3700.0,98.9011,98.9102,98.8829,98.892,3700.0
2015-05-13 13:20:00,108.52,108.53,108.44,108.47,1300.0,98.8647,98.8738,98.7918,98.8191,1300.0
2015-05-13 13:25:00,108.49,108.54,108.49,108.51,3800.0,98.8373,98.8829,98.8373,98.8556,3800.0
2015-05-13 13:30:00,108.56,108.58,108.54,108.55,7500.0,98.9011,98.9193,98.8829,98.892,7500.0
2015-05-13 13:35:00,108.54,108.55,108.5,108.51,3800.0,98.8829,98.892,98.8464,98.8556,3800.0
2015-05-13 13:40:00,108.53,108.58,108.53,108.55,4700.0,98.8738,98.9193,98.8738,98.892,4700.0
2015-05-13 13:45:00,108.54,108.54,108.5,108.5,1200.0,98.8829,98.8829,98.8464,98.8464,1200.0
2015-05-13 13:50:00,108.48,108.48,108.46,108.46,1400.0,98.8282,98.8282,98.81,98.81,1400.0
2015-05-13 13:55:00,108.45,108.51,108.45,108.49,1000.0,98.8009,98.8556,98.8009,98.8373,1000.0
2015-05-13 14:00:00,108.51,108.52,108.47,108.48,1200.0,98.8556,98.8647,98.8191,98.8282,1200.0
2015-05-13 14:05:00,108.5,108.5,108.39,108.39,8800.0,98.8464,98.8464,98.7462,98.7462,8800.0
2015-05-13 14:10:00,108.4,108.4,108.35,108.39,2900.0,98.7553,98.7553,98.7098,98.7462,2900.0
2015-05-13 14:15:00,108.39,108.39,108.26,108.3,6500.0,98.7462,98.7462,98.6278,98.6642,6500.0
2015-05-13 14:20:00,108.31,108.31,108.25,108.26,7400.0,98.6734,98.6734,98.6187,98.6278,7400.0
2015-05-13 14:25:00,108.25,108.33,108.23,108.3,6000.0,98.6187,98.6916,98.6005,98.6642,6000.0
2015-05-13 14:30:00,108.28,108.32,108.24,108.29,6100.0,98.646,98.6825,98.6096,98.6551,6100.0
2015-05-13 14:35:00,108.27,108.34,108.27,108.32,8600.0,98.6369,98.7007,98.6369,98.6825,8600.0
2015-05-13 14:40:00,108.3,108.37,108.29,108.35,5300.0,98.6642,98.728,98.6551,98.7098,5300.0
2015-05-13 14:45:00,108.34,108.38,108.32,108.35,9600.0,98.7007,98.7371,98.6825,98.7098,9600.0
2015-05-13 14:50:00,108.35,108.36,108.25,108.29,12100.0,98.7098,98.7189,98.6187,98.6551,12100.0
2015-05-13 14:55:00,108.29,108.29,108.25,108.27,3900.0,98.6551,98.6551,98.6187,98.6369,3900.0
2015-05-13 15:00:00,108.29,108.36,108.28,108.33,11600.0,98.6551,98.7189,98.646,98.6916,11600.0
2015-05-13 15:05:00,108.35,108.39,108.34,108.37,7200.0,98.7098,98.7462,98.7007,98.728,7200.0
2015-05-13 15:10:00,108.37,108.37,108.27,108.28,5800.0,98.728,98.728,98.6369,98.646,5800.0
2015-05-13 15:15:00,108.27,108.34,108.27,108.29,6900.0,98.6369,98.7007,98.6369,98.6551,6900.0
2015-05-13 15:20:00,108.28,108.33,108.22,108.33,11100.0,98.646,98.6916,98.5914,98.6916,11100.0
2015-05-13 15:25:00,108.31,108.34,108.25,108.25,5900.0,98.6734,98.7007,98.6187,98.6187,5900.0
2015-05-13 15:30:00,108.27,108.27,108.18,108.2,9100.0,98.6369,98.6369,98.5549,98.5731,9100.0
2015-05-13 15:35:00,108.19,108.24,108.18,108.19,6500.0,98.564,98.6096,98.5549,98.564,6500.0
2015-05-13 15:40:00,108.21,108.3,108.2,108.25,24100.0,98.5823,98.6642,98.5731,98.6187,24100.0
2015-05-13 15:45:00,108.25,108.31,108.24,108.29,9300.0,98.6187,98.6734,98.6096,98.6551,9300.0
2015-05-13 15:50:00,108.27,108.28,108.24,108.28,5900.0,98.6369,98.646,98.6096,98.646,5900.0
2015-05-13 15:55:00,108.3,108.32,108.27,108.3,9900.0,98.6642,98.6825,98.6369,98.6642,9900.0
2015-05-14 09:30:00,108.91,108.99,108.89,108.91,14700.0,99.22,99.2929,99.2017,99.22,14700.0
2015-05-14 09:35:00,108.89,108.91,108.84,108.86,6600.0,99.2017,99.22,99.1562,99.1744,6600.0
2015-05-14 09:40:00,108.8,108.81,108.65,108.66,5000.0,99.1198,99.1289,98.9831,98.9922,5000.0
2015-05-14 09:45:00,108.66,108.68,108.63,108.67,2300.0,98.9922,99.0104,98.9649,99.0013,2300.0
2015-05-14 09:50:00,108.69,108.71,108.68,108.69,1600.0,99.0195,99.0378,99.0104,99.0195,1600.0
2015-05-14 09:55:00,108.75,108.78,108.74,108.74,800.0,99.0742,99.1015,99.0651,99.0651,800.0
2015-05-14 10:00:00,108.71,108.78,108.66,108.74,5400.0,99.0378,99.1015,98.9922,99.0651,5400.0
2015-05-14 10:05:00,108.82,108.89,108.82,108.89,2200.0,99.138,99.2017,99.138,99.2017,2200.0
2015-05-14 10:10:00,108.95,108.99,108.94,108.97,2200.0,99.2564,99.2929,99.2473,99.2746,2200.0
2015-05-14 10:15:00,109.01,109.05,108.99,108.99,6800.0,99.3111,99.3475,99.2929,99.2929,6800.0
2015-05-14 10:20:00,108.98,108.99,108.98,108.98,200.0,99.2837,99.2929,99.2837,99.2837,200.0
2015-05-14 10:25:00,108.99,109.03,108.98,108.98,3100.0,99.2929,99.3293,99.2837,99.2837,3100.0
2015-05-14 10:30:00,109.03,109.03,108.97,108.97,2400.0,99.3293,99.3293,99.2746,99.2746,2400.0
2015-05-14 10:35:00,108.95,109.01,108.95,109.01,2500.0,99.2564,99.3111,99.2564,99.3111,2500.0
2015-05-14 10:40:00,109.01,109.01,108.98,108.99,4700.0,99.3111,99.3111,99.2837,99.2929,4700.0
2015-05-14 10:45:00,108.99,109.02,108.99,109.02,900.0,99.2929,99.3202,99.2929,99.3202,900.0
2015-05-14 10:50:00,109.02,109.03,109.01,109.03,1600.0,99.3202,99.3293,99.3111,99.3293,1600.0
2015-05-14 10:55:00,109.05,109.07,109.04,109.06,6800.0,99.3475,99.3657,99.3384,99.3566,6800.0
2015-05-14 11:00:00,109.05,109.12,109.04,109.11,4700.0,99.3475,99.4113,99.3384,99.4022,4700.0
2015-05-14 11:05:00,109.13,109.14,109.1,109.13,4400.0,99.4204,99.4295,99.3931,99.4204,4400.0
2015-05-14 11:10:00,109.09,109.1,109.07,109.1,2500.0,99.384,99.3931,99.3657,99.3931,2500.0
2015-05-14 11:15:00,109.08,109.09,109.03,109.07,1600.0,99.3748,99.384,99.3293,99.3657,1600.0
2015-05-14 11:20:00,109.07,109.09,109.06,109.09,1500.0,99.3657,99.384,99.3566,99.384,1500.0
2015-05-14 11:25:00,109.1,109.11,109.09,109.1,1100.0,99.3931,99.4022,99.384,99.3931,1100.0
2015-05-14 11:30:00,109.12,109.15,109.09,109.13,4700.0,99.4113,99.4386,99.384,99.4204,4700.0
2015-05-14 11:35:00,109.13,109.13,109.11,109.12,2200.0,99.4204,99.4204,99.4022,99.4113,2200.0
2015-05-14 11:40:00,109.1,109.11,109.1,109.11,700.0,99.3931,99.4022,99.3931,99.4022,700.0
2015-05-14 11:45:00,109.14,109.15,109.14,109.15,800.0,99.4295,99.4386,99.4295,99.4386,800.0
2015-05-14 11:50:00,109.17,109.2,109.17,109.17,10100.0,99.4568,99.4842,99.4568,99.4568,10100.0
2015-05-14 11:55:00,109.2,109.2,109.18,109.19,1900.0,99.4842,99.4842,99.4659,99.4751,1900.0
2015-05-14 12:00:00,109.18,109.2,109.18,109.18,1600.0,99.4659,99.4842,99.4659,99.4659,1600.0
2015-05-14 12:05:00,109.19,109.19,109.14,109.15,900.0,99.4751,99.4751,99.4295,99.4386,900.0
2015-05-14 12:10:00,109.14,109.2,109.14,109.2,1100.0,99.4295,99.4842,99.4295,99.4842,1100.0
2015-05-14 12:15:00,109.2,109.24,109.2,109.23,1200.0,99.4842,99.5206,99.4842,99.5115,1200.0
2015-05-14 12:20:00,109.27,109.32,109.27,109.31,2400.0,99.5479,99.5935,99.5479,99.5844,2400.0
2015-05-14 12:25:00,109.3,109.3,109.29,109.3,900.0,99.5753,99.5753,99.5662,99.5753,900.0
2015-05-14 12:30:00,109.33,109.33,109.3,109.31,4700.0,99.6026,99.6026,99.5753,99.5844,4700.0
2015-05-14 12:35:00,109.32,109.32,109.28,109.28,1600.0,99.5935,99.5935,99.5571,99.5571,1600.0
2015-05-14 12:40:00,109.3,109.3,109.27,109.29,2100.0,99.5753,99.5753,99.5479,99.5662,2100.0
2015-05-14 12:45:00,109.28,109.33,109.28,109.32,3000.0,99.5571,99.6026,99.5571,99.5935,3000.0
2015-05-14 12:50:00,109.31,109.35,109.31,109.32,53900.0,99.5844,99.6208,99.5844,99.5935,53900.0
2015-05-14 12:55:00,109.32,109.37,109.32,109.37,18800.0,99.5935,99.639,99.5935,99.639,18800.0
2015-05-14 13:00:00,109.4,109.43,109.37,109.42,14000.0,99.6664,99.6937,99.639,99.6846,14000.0
2015-05-14 13:05:00,109.41,109.42,109.38,109.39,1400.0,99.6755,99.6846,99.6482,99.6573,1400.0
2015-05-14 13:10:00,109.41,109.43,109.41,109.41,3500.0,99.6755,99.6937,99.6755,99.6755,3500.0
2015-05-14 13:15:00,109.4,109.41,109.37,109.37,3600.0,99.6664,99.6755,99.639,99.639,3600.0
2015-05-14 13:20:00,109.38,109.42,109.37,109.42,4900.0,99.6482,99.6846,99.639,99.6846,4900.0
2015-05-14 13:25:00,109.42,109.48,109.41,109.48,5900.0,99.6846,99.7393,99.6755,99.7393,5900.0
2015-05-14 13:30:00,109.49,109.51,109.49,109.51,8400.0,99.7484,99.7666,99.7484,99.7666,8400.0
2015-05-14 13:35:00,109.52,109.52,109.5,109.52,7200.0,99.7757,99.7757,99.7575,99.7757,7200.0
2015-05-14 13:40:00,109.51,109.51,109.45,109.45,3300.0,99.7666,99.7666,99.7119,99.7119,3300.0
2015-05-14 13:45:00,109.46,109.47,109.44,109.45,5200.0,99.721,99.7301,99.7028,99.7119,5200.0
2015-05-14 13:50:00,109.46,109.49,109.45,109.48,5700.0,99.721,99.7484,99.7119,99.7393,5700.0
2015-05-14 13:55:00,109.48,109.48,109.45,109.46,3100.0,99.7393,99.7393,99.7119,99.721,3100.0
2015-05-14 14:00:00,109.46,109.48,109.43,109.44,5000.0,99.721,99.7393,99.6937,99.7028,5000.0
2015-05-14 14:05:00,109.44,109.49,109.43,109.48,8600.0,99.7028,99.7484,99.6937,99.7393,8600.0
2015-05-14 14:10:00,109.48,109.53,109.47,109.5,11000.0,99.7393,99.7848,99.7301,99.7575,11000.0
2015-05-14 14:15:00,109.52,109.53,109.5,109.53,2500.0,99.7757,99.7848,99.7575,99.7848,2500.0
2015-05-14 14:20:00,109.52,109.54,109.51,109.52,20400.0,99.7757,99.7939,99.7666,99.7757,20400.0
2015-05-14 14:25:00,109.53,109.54,109.52,109.53,4400.0,99.7848,99.7939,99.7757,99.7848,4400.0
2015-05-14 14:30:00,109.55,109.56,109.53,109.53,20500.0,99.803,99.8121,99.7848,99.7848,20500.0
2015-05-14 14:35:00,109.53,109.55,109.5,109.53,20100.0,99.7848,99.803,99.7575,99.7848,20100.0
2015-05-14 14:40:00,109.52,109.53,109.49,109.52,8000.0,99.7757,99.7848,99.7484,99.7757,8000.0
2015-05-14 14:45:00,109.51,109.51,109.48,109.48,2600.0,99.7666,99.7666,99.7393,99.7393,2600.0
2015-05-14 14:50:00,109.48,109.51,109.47,109.51,22000.0,99.7393,99.7666,99.7301,99.7666,22000.0
2015-05-14 14:55:00,109.51,109.53,109.47,109.53,8200.0,99.7666,99.7848,99.7301,99.7848,8200.0
2015-05-14 15:00:00,109.52,109.54,109.5,109.53,6000.0,99.7757,99.7939,99.7575,99.7848,6000.0
2015-05-14 15:05:00,109.52,109.54,109.5,109.53,3900.0,99.7757,99.7939,99.7575,99.7848,3900.0
2015-05-14 15:10:00,109.54,109.58,109.53,109.56,8900.0,99.7939,99.8304,99.7848,99.8121,8900.0
2015-05-14 15:15:00,109.58,109.58,109.54,109.54,8700.0,99.8304,99.8304,99.7939,99.7939,8700.0
2015-05-14 15:20:00,109.53,109.56,109.53,109.56,2000.0,99.7848,99.8121,99.7848,99.8121,2000.0
2015-05-14 15:25:00,109.55,109.56,109.53,109.53,8500.0,99.803,99.8121,99.7848,99.7848,8500.0
2015-05-14 15:30:00,109.56,109.56,109.53,109.54,1500.0,99.8121,99.8121,99.7848,99.7939,1500.0
2015-05-14 15:35:00,109.54,109.54,109.51,109.52,4900.0,99.7939,99.7939,99.7666,99.7757,4900.0
2015-05-14 15:40:00,109.51,109.52,109.48,109.48,4700.0,99.7666,99.7757,99.7393,99.7393,4700.0
2015-05-14 15:45:00,109.49,109.54,109.49,109.52,3500.0,99.7484,99.7939,99.7484,99.7757,3500.0
2015-05-14 15:50:00,109.53,109.59,109.53,109.56,11300.0,99.7848,99.8395,99.7848,99.8121,11300.0
2015-05-14 15:55:00,109.56,109.62,109.56,109.57,5200.0,99.8121,99.8668,99.8121,99.8212,5200.0
2015-05-15 09:30:00,109.78,109.86,109.78,109.84,24900.0,100.0126,100.0854,100.0126,100.0672,24900.0
2015-05-15 09:35:00,109.84,109.84,109.62,109.62,5900.0,100.0672,100.0672,99.8668,99.8668,5900.0
2015-05-15 09:40:00,109.62,109.62,109.54,109.56,8600.0,99.8668,99.8668,99.7939,99.8121,8600.0
2015-05-15 09:45:00,109.61,109.69,109.6,109.69,4900.0,99.8577,99.9306,99.8486,99.9306,4900.0
2015-05-15 09:50:00,109.72,109.72,109.61,109.61,1900.0,99.9579,99.9579,99.8577,99.8577,1900.0
2015-05-15 09:55:00,109.61,109.63,109.59,109.6,1300.0,99.8577,99.8759,99.8395,99.8486,1300.0
2015-05-15 10:00:00,109.54,109.54,109.4,109.4,5100.0,99.7939,99.7939,99.6664,99.6664,5100.0
2015-05-15 10:05:00,109.45,109.53,109.44,109.49,900.0,99.7119,99.7848,99.7028,99.7484,900.0
2015-05-15 10:10:00,109.48,109.59,109.48,109.48,2200.0,99.7393,99.8395,99.7393,99.7393,2200.0
2015-05-15 10:15:00,109.57,109.57,109.48,109.49,1500.0,99.8212,99.8212,99.7393,99.7484,1500.0
2015-05-15 10:20:00,109.51,109.56,109.51,109.53,1800.0,99.7666,99.8121,99.7666,99.7848,1800.0
2015-05-15 10:25:00,109.52,109.6,109.52,109.57,3000.0,99.7757,99.8486,99.7757,99.8212,3000.0
2015-05-15 10:30:00,109.61,109.61,109.52,109.52,2000.0,99.8577,99.8577,99.7757,99.7757,2000.0
2015-05-15 10:35:00,109.52,109.57,109.5,109.57,1500.0,99.7757,99.8212,99.7575,99.8212,1500.0
2015-05-15 10:40:00,109.64,109.68,109.64,109.66,900.0,99.885,99.9215,99.885,99.9032,900.0
2015-05-15 10:45:00,109.68,109.72,109.64,109.7,4300.0,99.9215,99.9579,99.885,99.9397,4300.0
2015-05-15 10:50:00,109.69,109.73,109.67,109.71,1100.0,99.9306,99.967,99.9124,99.9488,1100.0
2015-05-15 10:55:00,109.69,109.72,109.67,109.71,6000.0,99.9306,99.9579,99.9124,99.9488,6000.0
2015-05-15 11:00:00,109.69,109.72,109.68,109.68,2100.0,99.9306,99.9579,99.9215,99.9215,2100.0
2015-05-15 11:05:00,109.71,109.73,109.7,109.72,1300.0,99.9488,99.967,99.9397,99.9579,1300.0
2015-05-15 11:10:00,109.74,109.74,109.67,109.7,11900.0,99.9761,99.9761,99.9124,99.9397,11900.0
2015-05-15 11:15:00,109.69,109.7,109.56,109.56,1800.0,99.9306,99.9397,99.8121,99.8121,1800.0
2015-05-15 11:20:00,109.58,109.63,109.57,109.63,1500.0,99.8304,99.8759,99.8212,99.8759,1500.0
2015-05-15 11:25:00,109.64,109.64,109.59,109.59,1400.0,99.885,99.885,99.8395,99.8395,1400.0
2015-05-15 11:30:00,109.59,109.63,109.58,109.58,800.0,99.8395,99.8759,99.8304,99.8304,800.0
2015-05-15 11:35:00,109.58,109.59,109.55,109.55,1900.0,99.8304,99.8395,99.803,99.803,1900.0
2015-05-15 11:40:00,109.54,109.61,109.54,109.6,2900.0,99.7939,99.8577,99.7939,99.8486,2900.0
2015-05-15 11:45:00,109.58,109.6,109.57,109.57,1700.0,99.8304,99.8486,99.8212,99.8212,1700.0
2015-05-15 11:50:00,109.55,109.58,109.51,109.57,6600.0,99.803,99.8304,99.7666,99.8212,6600.0
2015-05-15 11:55:00,109.58,109.58,109.53,109.57,3500.0,99.8304,99.8304,99.7848,99.8212,3500.0
2015-05-15 12:00:00,109.6,109.6,109.55,109.56,3500.0,99.8486,99.8486,99.803,99.8121,3500.0
2015-05-15 12:05:00,109.56,109.59,109.56,109.56,900.0,99.8121,99.8395,99.8121,99.8121,900.0
2015-05-15 12:10:00,109.55,109.56,109.54,109.55,700.0,99.803,99.8121,99.7939,99.803,700.0
2015-05-15 12:15:00,109.55,109.58,109.54,109.54,15000.0,99.803,99.8304,99.7939,99.7939,15000.0
2015-05-15 12:20:00,109.55,109.62,109.55,109.61,9600.0,99.803,99.8668,99.803,99.8577,9600.0
2015-05-15 12:25:00,109.59,109.6,109.57,109.57,2000.0,99.8395,99.8486,99.8212,99.8212,2000.0
2015-05-15 12:30:00,109.56,109.6,109.56,109.59,1100.0,99.8121,99.8486,99.8121,99.8395,1100.0
2015-05-15 12:35:00,109.59,109.6,109.58,109.59,800.0,99.8395,99.8486,99.8304,99.8395,800.0
2015-05-15 12:40:00,109.58,109.64,109.57,109.64,4700.0,99.8304,99.885,99.8212,99.885,4700.0
2015-05-15 12:45:00,109.64,109.65,109.63,109.64,2100.0,99.885,99.8941,99.8759,99.885,2100.0
2015-05-15 12:50:00,109.64,109.66,109.61,109.63,3400.0,99.885,99.9032,99.8577,99.8759,3400.0
2015-05-15 12:55:00,109.63,109.63,109.6,109.61,4000.0,99.8759,99.8759,99.8486,99.8577,4000.0
2015-05-15 13:00:00,109.61,109.63,109.6,109.6,8200.0,99.8577,99.8759,99.8486,99.8486,8200.0
2015-05-15 13:05:00,109.61,109.65,109.59,109.65,2800.0,99.8577,99.8941,99.8395,99.8941,2800.0
2015-05-15 13:10:00,109.61,109.62,109.59,109.59,1500.0,99.8577,99.8668,99.8395,99.8395,1500.0
2015-05-15 13:15:00,109.61,109.61,109.56,109.57,3000.0,99.8577,99.8577,99.8121,99.8212,3000.0
2015-05-15 13:20:00,109.57,109.59,109.56,109.58,7400.0,99.8212,99.8395,99.8121,99.8304,7400.0
2015-05-15 13:25:00,109.57,109.58,109.56,109.57,3900.0,99.8212,99.8304,99.8121,99.8212,3900.0
2015-05-15 13:30:00,109.57,109.58,109.55,109.57,3200.0,99.8212,99.8304,99.803,99.8212,3200.0
2015-05-15 13:35:00,109.57,109.58,109.56,109.56,1600.0,99.8212,99.8304,99.8121,99.8121,1600.0
2015-05-15 13:40:00,109.55,109.6,109.55,109.58,12600.0,99.803,99.8486,99.803,99.8304,12600.0
2015-05-15 13:45:00,109.59,109.59,109.56,109.56,3700.0,99.8395,99.8395,99.8121,99.8121,3700.0
2015-05-15 13:50:00,109.56,109.6,109.56,109.6,3600.0,99.8121,99.8486,99.8121,99.8486,3600.0
2015-05-15 13:55:00,109.59,109.61,109.57,109.58,2300.0,99.8395,99.8577,99.8212,99.8304,2300.0
2015-05-15 14:00:00,109.57,109.59,109.56,109.58,1100.0,99.8212,99.8395,99.8121,99.8304,1100.0
2015-05-15 14:05:00,109.56,109.56,109.49,109.52,7900.0,99.8121,99.8121,99.7484,99.7757,7900.0
2015-05-15 14:10:00,109.52,109.55,109.52,109.54,2000.0,99.7757,99.803,99.7757,99.7939,2000.0
2015-05-15 14:15:00,109.55,109.58,109.54,109.57,7000.0,99.803,99.8304,99.7939,99.8212,7000.0
2015-05-15 14:20:00,109.56,109.56,109.54,109.55,2200.0,99.8121,99.8121,99.7939,99.803,2200.0
2015-05-15 14:25:00,109.56,109.6,109.55,109.6,8800.0,99.8121,99.8486,99.803,99.8486,8800.0
2015-05-15 14:30:00,109.58,109.62,109.58,109.62,10900.0,99.8304,99.8668,99.8304,99.8668,10900.0
2015-05-15 14:35:00,109.63,109.67,109.63,109.65,3000.0,99.8759,99.9124,99.8759,99.8941,3000.0
2015-05-15 14:40:00,109.66,109.7,109.66,109.68,36100.0,99.9032,99.9397,99.9032,99.9215,36100.0
2015-05-15 14:45:00,109.67,109.69,109.64,109.64,23600.0,99.9124,99.9306,99.885,99.885,23600.0
2015-05-15 14:50:00,109.65,109.67,109.64,109.67,3100.0,99.8941,99.9124,99.885,99.9124,3100.0
2015-05-15 14:55:00,109.67,109.7,109.65,109.68,8700.0,99.9124,99.9397,99.8941,99.9215,8700.0
2015-05-15 15:00:00,109.68,109.71,109.68,109.71,4500.0,99.9215,99.9488,99.9215,99.9488,4500.0
2015-05-15 15:05:00,109.7,109.72,109.69,109.7,5100.0,99.9397,99.9579,99.9306,99.9397,5100.0
2015-05-15 15:10:00,109.7,109.71,109.68,109.69,1600.0,99.9397,99.9488,99.9215,99.9306,1600.0
2015-05-15 15:15:00,109.7,109.72,109.68,109.68,7100.0,99.9397,99.9579,99.9215,99.9215,7100.0
2015-05-15 15:20:00,109.68,109.7,109.67,109.68,4700.0,99.9215,99.9397,99.9124,99.9215,4700.0
2015-05-15 15:25:00,109.67,109.68,109.65,109.66,19300.0,99.9124,99.9215,99.8941,99.9032,19300.0
2015-05-15 15:30:00,109.65,109.69,109.65,109.69,4200.0,99.8941,99.9306,99.8941,99.9306,4200.0
2015-05-15 15:35:00,109.68,109.69,109.68,109.69,1400.0,99.9215,99.9306,99.9215,99.9306,1400.0
2015-05-15 15:40:00,109.68,109.7,109.68,109.69,1000.0,99.9215,99.9397,99.9215,99.9306,1000.0
2015-05-15 15:45:00,109.69,109.7,109.68,109.7,2100.0,99.9306,99.9397,99.9215,99.9397,2100.0
2015-05-15 15:50:00,109.71,109.71,109.7,109.7,1800.0,99.9488,99.9488,99.9397,99.9397,1800.0
2015-05-15 15:55:00,109.72,109.76,109.71,109.76,12200.0,99.9579,99.9943,99.9488,99.9943,12200.0
2015-05-18 09:30:00,109.62,109.67,109.58,109.65,21200.0,99.8668,99.9124,99.8304,99.8941,21200.0
2015-05-18 09:35:00,109.62,109.76,109.62,109.76,3600.0,99.8668,99.9943,99.8668,99.9943,3600.0
2015-05-18 09:40:00,109.73,109.78,109.69,109.69,9100.0,99.967,100.0126,99.9306,99.9306,9100.0
2015-05-18 09:45:00,109.7,109.77,109.69,109.76,3500.0,99.9397,100.0035,99.9306,99.9943,3500.0
2015-05-18 09:50:00,109.79,109.85,109.76,109.8,7900.0,100.0217,100.0763,99.9943,100.0308,7900.0
2015-05-18 09:55:00,109.82,109.84,109.81,109.83,2300.0,100.049,100.0672,100.0399,100.0581,2300.0
2015-05-18 10:00:00,109.83,109.84,109.78,109.78,1000.0,100.0581,100.0672,100.0126,100.0126,1000.0
2015-05-18 10:05:00,109.76,109.81,109.73,109.73,2100.0,99.9943,100.0399,99.967,99.967,2100.0
2015-05-18 10:10:00,109.71,109.74,109.71,109.74,600.0,99.9488,99.9761,99.9488,99.9761,600.0
2015-05-18 10:15:00,109.72,109.73,109.69,109.7,2700.0,99.9579,99.967,99.9306,99.9397,2700.0
2015-05-18 10:20:00,109.71,109.76,109.69,109.76,10200.0,99.9488,99.9943,99.9306,99.9943,10200.0
2015-05-18 10:25:00,109.77,109.77,109.71,109.75,1800.0,100.0035,100.0035,99.9488,99.9852,1800.0
2015-05-18 10:30:00,109.77,109.84,109.76,109.82,3300.0,100.0035,100.0672,99.9943,100.049,3300.0
2015-05-18 10:35:00,109.83,109.85,109.79,109.79,37400.0,100.0581,100.0763,100.0217,100.0217,37400.0
2015-05-18 10:40:00,109.79,109.81,109.75,109.76,5500.0,100.0217,100.0399,99.9852,99.9943,5500.0
2015-05-18 10:45:00,109.77,109.81,109.73,109.75,9400.0,100.0035,100.0399,99.967,99.9852,9400.0
2015-05-18 10:50:00,109.77,109.77,109.73,109.73,3900.0,100.0035,100.0035,99.967,99.967,3900.0
2015-05-18 10:55:00,109.72,109.72,109.68,109.72,6800.0,99.9579,99.9579,99.9215,99.9579,6800.0
2015-05-18 11:00:00,109.74,109.76,109.73,109.76,3100.0,99.9761,99.9943,99.967,99.9943,3100.0
2015-05-18 11:05:00,109.77,109.8,109.75,109.8,14700.0,100.0035,100.0308,99.9852,100.0308,14700.0
2015-05-18 11:10:00,109.8,109.9,109.78,109.9,8500.0,100.0308,100.1219,100.0126,100.1219,8500.0
2015-05-18 11:15:00,109.9,109.9,109.84,109.88,10400.0,100.1219,100.1219,100.0672,100.1037,10400.0
2015-05-18 11:20:00,109.89,109.91,109.88,109.9,5800.0,100.1128,100.131,100.1037,100.1219,5800.0
2015-05-18 11:25:00,109.9,109.92,109.89,109.92,3100.0,100.1219,100.1401,100.1128,100.1401,3100.0
2015-05-18 11:30:00,109.93,110.01,109.92,109.99,7300.0,100.1492,100.2221,100.1401,100.2039,7300.0
2015-05-18 11:35:00,110.04,110.06,110.01,110.06,3300.0,100.2494,100.2677,100.2221,100.2677,3300.0
2015-05-18 11:40:00,110.07,110.07,110.03,110.04,2100.0,100.2768,100.2768,100.2403,100.2494,2100.0
2015-05-18 11:45:00,110.05,110.06,110.02,110.02,2200.0,100.2585,100.2677,100.2312,100.2312,2200.0
2015-05-18 11:50:00,110.0,110.03,109.97,110.01,2200.0,100.213,100.2403,100.1857,100.2221,2200.0
2015-05-18 11:55:00,110.0,110.0,109.97,110.0,2200.0,100.213,100.213,100.1857,100.213,2200.0
2015-05-18 12:00:00,110.03,110.04,110.01,110.03,50600.0,100.2403,100.2494,100.2221,100.2403,50600.0
2015-05-18 12:05:00,110.03,110.05,110.01,110.02,15600.0,100.2403,100.2585,100.2221,100.2312,15600.0
2015-05-18 12:10:00,110.02,110.05,109.96,109.98,4700.0,100.2312,100.2585,100.1765,100.1948,4700.0
2015-05-18 12:15:00,109.98,109.99,109.95,109.98,8500.0,100.1948,100.2039,100.1674,100.1948,8500.0
2015-05-18 12:20:00,110.0,110.0,109.98,109.99,1800.0,100.213,100.213,100.1948,100.2039,1800.0
2015-05-18 12:25:00,109.99,110.0,109.99,110.0,1700.0,100.2039,100.213,100.2039,100.213,1700.0
2015-05-18 12:30:00,110.01,110.02,109.97,109.97,4100.0,100.2221,100.2312,100.1857,100.1857,4100.0
2015-05-18 12:35:00,109.99,110.01,109.99,110.01,2200.0,100.2039,100.2221,100.2039,100.2221,2200.0
2015-05-18 12:40:00,110.0,110.03,110.0,110.02,4800.0,100.213,100.2403,100.213,100.2312,4800.0
2015-05-18 12:45:00,110.03,110.04,110.02,110.04,1700.0,100.2403,100.2494,100.2312,100.2494,1700.0
2015-05-18 12:50:00,110.04,110.04,110.01,110.03,2300.0,100.2494,100.2494,100.2221,100.2403,2300.0
2015-05-18 12:55:00,110.04,110.04,110.04,110.04,1400.0,100.2494,100.2494,100.2494,100.2494,1400.0
2015-05-18 13:00:00,110.04,110.06,110.04,110.06,2000.0,100.2494,100.2677,100.2494,100.2677,2000.0
2015-05-18 13:05:00,110.05,110.08,110.05,110.08,4000.0,100.2585,100.2859,100.2585,100.2859,4000.0
2015-05-18 13:10:00,110.08,110.1,110.08,110.1,1500.0,100.2859,100.3041,100.2859,100.3041,1500.0
2015-05-18 13:15:00,110.09,110.1,110.07,110.09,4100.0,100.295,100.3041,100.2768,100.295,4100.0
2015-05-18 13:20:00,110.09,110.11,110.08,110.11,1100.0,100.295,100.3132,100.2859,100.3132,1100.0
2015-05-18 13:25:00,110.1,110.1,110.07,110.08,6300.0,100.3041,100.3041,100.2768,100.2859,6300.0
2015-05-18 13:30:00,110.1,110.14,110.09,110.13,4400.0,100.3041,100.3405,100.295,100.3314,4400.0
2015-05-18 13:35:00,110.12,110.14,110.1,110.13,1900.0,100.3223,100.3405,100.3041,100.3314,1900.0
2015-05-18 13:40:00,110.16,110.16,110.12,110.12,1300.0,100.3588,100.3588,100.3223,100.3223,1300.0
2015-05-18 13:45:00,110.13,110.17,110.13,110.15,2900.0,100.3314,100.3679,100.3314,100.3496,2900.0
2015-05-18 13:50:00,110.17,110.2,110.17,110.18,3800.0,100.3679,100.3952,100.3679,100.377,3800.0
2015-05-18 13:55:00,110.18,110.23,110.18,110.21,3000.0,100.377,100.4225,100.377,100.4043,3000.0
2015-05-18 14:00:00,110.22,110.24,110.22,110.24,3200.0,100.4134,100.4316,100.4134,100.4316,3200.0
2015-05-18 14:05:00,110.26,110.27,110.22,110.22,9100.0,100.4499,100.459,100.4134,100.4134,9100.0
2015-05-18 14:10:00,110.22,110.25,110.21,110.24,4700.0,100.4134,100.4407,100.4043,100.4316,4700.0
2015-05-18 14:15:00,110.25,110.26,110.23,110.23,5700.0,100.4407,100.4499,100.4225,100.4225,5700.0
2015-05-18 14:20:00,110.2,110.23,110.18,110.2,25000.0,100.3952,100.4225,100.377,100.3952,25000.0
2015-05-18 14:25:00,110.2,110.21,110.19,110.21,1600.0,100.3952,100.4043,100.3861,100.4043,1600.0
2015-05-18 14:30:00,110.21,110.22,110.2,110.2,7100.0,100.4043,100.4134,100.3952,100.3952,7100.0
2015-05-18 14:35:00,110.2,110.25,110.2,110.24,16600.0,100.3952,100.4407,100.3952,100.4316,16600.0
2015-05-18 14:40:00,110.24,110.26,110.24,110.26,5400.0,100.4316,100.4499,100.4316,100.4499,5400.0
2015-05-18 14:45:00,110.27,110.27,110.23,110.25,3900.0,100.459,100.459,100.4225,100.4407,3900.0
2015-05-18 14:50:00,110.26,110.26,110.24,110.25,5000.0,100.4499,100.4499,100.4316,100.4407,5000.0
2015-05-18 14:55:00,110.25,110.26,110.24,110.25,4800.0,100.4407,100.4499,100.4316,100.4407,4800.0
2015-05-18 15:00:00,110.26,110.27,110.26,110.27,2900.0,100.4499,100.459,100.4499,100.459,2900.0
2015-05-18 15:05:00,110.27,110.27,110.26,110.27,5600.0,100.459,100.459,100.4499,100.459,5600.0
2015-05-18 15:10:00,110.27,110.27,110.26,110.27,600.0,100.459,100.459,100.4499,100.459,600.0
2015-05-18 15:15:00,110.27,110.3,110.26,110.3,1800.0,100.459,100.4863,100.4499,100.4863,1800.0
2015-05-18 15:20:00,110.3,110.35,110.3,110.34,5500.0,100.4863,100.5318,100.4863,100.5227,5500.0
2015-05-18 15:25:00,110.35,110.35,110.27,110.28,2300.0,100.5318,100.5318,100.459,100.4681,2300.0
2015-05-18 15:30:00,110.27,110.28,110.25,110.27,2800.0,100.459,100.4681,100.4407,100.459,2800.0
2015-05-18 15:35:00,110.27,110.29,110.25,110.26,11200.0,100.459,100.4772,100.4407,100.4499,11200.0
2015-05-18 15:40:00,110.28,110.3,110.27,110.28,2500.0,100.4681,100.4863,100.459,100.4681,2500.0
2015-05-18 15:45:00,110.29,110.29,110.24,110.25,5800.0,100.4772,100.4772,100.4316,100.4407,5800.0
2015-05-18 15:50:00,110.25,110.26,110.23,110.24,3100.0,100.4407,100.4499,100.4225,100.4316,3100.0
2015-05-18 15:55:00,110.24,110.24,110.17,110.18,3900.0,100.4316,100.4316,100.3679,100.377,3900.0
2015-05-19 09:30:00,110.32,110.4,110.28,110.36,12700.0,100.5045,100.5774,100.4681,100.541,12700.0
2015-05-19 09:35:00,110.29,110.29,110.11,110.15,2000.0,100.4772,100.4772,100.3132,100.3496,2000.0
2015-05-19 09:40:00,110.18,110.34,110.13,110.26,8300.0,100.377,100.5227,100.3314,100.4499,8300.0
2015-05-19 09:45:00,110.3,110.32,110.25,110.26,7900.0,100.4863,100.5045,100.4407,100.4499,7900.0
2015-05-19 09:50:00,110.3,110.31,110.26,110.28,2600.0,100.4863,100.4954,100.4499,100.4681,2600.0
2015-05-19 09:55:00,110.28,110.33,110.27,110.27,5000.0,100.4681,100.5136,100.459,100.459,5000.0
2015-05-19 10:00:00,110.29,110.31,110.21,110.22,2400.0,100.4772,100.4954,100.4043,100.4134,2400.0
2015-05-19 10:05:00,110.2,110.2,110.14,110.15,4400.0,100.3952,100.3952,100.3405,100.3496,4400.0
2015-05-19 10:10:00,110.16,110.21,110.07,110.19,2600.0,100.3588,100.4043,100.2768,100.3861,2600.0
2015-05-19 10:15:00,110.2,110.22,110.17,110.22,3300.0,100.3952,100.4134,100.3679,100.4134,3300.0
2015-05-19 10:20:00,110.22,110.23,110.11,110.16,5900.0,100.4134,100.4225,100.3132,100.3588,5900.0
2015-05-19 10:25:00,110.17,110.24,110.14,110.24,2500.0,100.3679,100.4316,100.3405,100.4316,2500.0
2015-05-19 10:30:00,110.26,110.27,110.24,110.25,6700.0,100.4499,100.459,100.4316,100.4407,6700.0
2015-05-19 10:35:00,110.27,110.29,110.23,110.29,2900.0,100.459,100.4772,100.4225,100.4772,2900.0
2015-05-19 10:40:00,110.28,110.3,110.27,110.28,4200.0,100.4681,100.4863,100.459,100.4681,4200.0
2015-05-19 10:45:00,110.26,110.27,110.24,110.25,500.0,100.4499,100.459,100.4316,100.4407,500.0
2015-05-19 10:50:00,110.24,110.25,110.19,110.2,2100.0,100.4316,100.4407,100.3861,100.3952,2100.0
2015-05-19 10:55:00,110.18,110.2,110.14,110.15,1700.0,100.377,100.3952,100.3405,100.3496,1700.0
2015-05-19 11:00:00,110.15,110.2,110.11,110.12,4000.0,100.3496,100.3952,100.3132,100.3223,4000.0
2015-05-19 11:05:00,110.12,110.14,110.08,110.09,16600.0,100.3223,100.3405,100.2859,100.295,16600.0
2015-05-19 11:10:00,110.09,110.14,110.08,110.14,4800.0,100.295,100.3405,100.2859,100.3405,4800.0
2015-05-19 11:15:00,110.15,110.21,110.15,110.2,4500.0,100.3496,100.4043,100.3496,100.3952,4500.0
2015-05-19 11:20:00,110.22,110.22,110.18,110.19,3400.0,100.4134,100.4134,100.377,100.3861,3400.0
2015-05-19 11:25:00,110.19,110.22,110.19,110.21,4400.0,100.3861,100.4134,100.3861,100.4043,4400.0
2015-05-19 11:30:00,110.23,110.28,110.19,110.26,3300.0,100.4225,100.4681,100.3861,100.4499,3300.0
2015-05-19 11:35:00,110.24,110.26,110.22,110.22,52900.0,100.4316,100.4499,100.4134,100.4134,52900.0
2015-05-19 11:40:00,110.22,110.22,110.15,110.19,3000.0,100.4134,100.4134,100.3496,100.3861,3000.0
2015-05-19 11:45:00,110.19,110.2,110.14,110.17,1000.0,100.3861,100.3952,100.3405,100.3679,1000.0
2015-05-19 11:50:00,110.19,110.21,110.18,110.18,2600.0,100.3861,100.4043,100.377,100.377,2600.0
2015-05-19 11:55:00,110.2,110.23,110.18,110.23,1900.0,100.3952,100.4225,100.377,100.4225,1900.0
2015-05-19 12:00:00,110.22,110.24,110.21,110.24,5300.0,100.4134,100.4316,100.4043,100.4316,5300.0
2015-05-19 12:05:00,110.26,110.26,110.22,110.23,1200.0,100.4499,100.4499,100.4134,100.4225,1200.0
2015-05-19 12:10:00,110.23,110.24,110.23,110.24,800.0,100.4225,100.4316,100.4225,100.4316,800.0
2015-05-19 12:15:00,110.24,110.24,110.2,110.23,1200.0,100.4316,100.4316,100.3952,100.4225,1200.0
2015-05-19 12:20:00,110.23,110.24,110.18,110.18,1500.0,100.4225,100.4316,100.377,100.377,1500.0
2015-05-19 12:25:00,110.2,110.2,110.19,110.2,700.0,100.3952,100.3952,100.3861,100.3952,700.0
2015-05-19 12:30:00,110.17,110.2,110.16,110.17,9100.0,100.3679,100.3952,100.3588,100.3679,9100.0
2015-05-19 12:35:00,110.19,110.23,110.19,110.22,3700.0,100.3861,100.4225,100.3861,100.4134,3700.0
2015-05-19 12:40:00,110.23,110.23,110.2,110.21,1300.0,100.4225,100.4225,100.3952,100.4043,1300.0
2015-05-19 12:45:00,110.21,110.27,110.21,110.27,2500.0,100.4043,100.459,100.4043,100.459,2500.0
2015-05-19 12:50:00,110.24,110.25,110.24,110.24,1000.0,100.4316,100.4407,100.4316,100.4316,1000.0
2015-05-19 12:55:00,110.24,110.25,110.21,110.22,3600.0,100.4316,100.4407,100.4043,100.4134,3600.0
2015-05-19 13:00:00,110.21,110.21,110.18,110.2,10100.0,100.4043,100.4043,100.377,100.3952,10100.0
2015-05-19 13:05:00,110.21,110.22,110.2,110.22,1600.0,100.4043,100.4134,100.3952,100.4134,1600.0
2015-05-19 13:10:00,110.21,110.24,110.19,110.24,2600.0,100.4043,100.4316,100.3861,100.4316,2600.0
2015-05-19 13:15:00,110.23,110.24,110.22,110.22,2700.0,100.4225,100.4316,100.4134,100.4134,2700.0
2015-05-19 13:20:00,110.23,110.25,110.22,110.23,1000.0,100.4225,100.4407,100.4134,100.4225,1000.0
2015-05-19 13:25:00,110.23,110.25,110.22,110.25,5600.0,100.4225,100.4407,100.4134,100.4407,5600.0
2015-05-19 13:30:00,110.27,110.31,110.26,110.31,4700.0,100.459,100.4954,100.4499,100.4954,4700.0
2015-05-19 13:35:00,110.31,110.36,110.29,110.33,6000.0,100.4954,100.541,100.4772,100.5136,6000.0
2015-05-19 13:40:00,110.36,110.38,110.33,110.38,7300.0,100.541,100.5592,100.5136,100.5592,7300.0
2015-05-19 13:45:00,110.37,110.37,110.34,110.36,1200.0,100.5501,100.5501,100.5227,100.541,1200.0
2015-05-19 13:50:00,110.37,110.38,110.34,110.34,1700.0,100.5501,100.5592,100.5227,100.5227,1700.0
2015-05-19 13:55:00,110.34,110.34,110.31,110.33,1700.0,100.5227,100.5227,100.4954,100.5136,1700.0
2015-05-19 14:00:00,110.34,110.35,110.31,110.32,10500.0,100.5227,100.5318,100.4954,100.5045,10500.0
2015-05-19 14:05:00,110.32,110.33,110.3,110.31,5400.0,100.5045,100.5136,100.4863,100.4954,5400.0
2015-05-19 14:10:00,110.31,110.33,110.3,110.31,10200.0,100.4954,100.5136,100.4863,100.4954,10200.0
2015-05-19 14:15:00,110.32,110.33,110.3,110.33,6700.0,100.5045,100.5136,100.4863,100.5136,6700.0
2015-05-19 14:20:00,110.34,110.35,110.32,110.33,7600.0,100.5227,100.5318,100.5045,100.5136,7600.0
2015-05-19 14:25:00,110.35,110.35,110.31,110.31,7600.0,100.5318,100.5318,100.4954,100.4954,7600.0
2015-05-19 14:30:00,110.3,110.31,110.27,110.27,11700.0,100.4863,100.4954,100.459,100.459,11700.0
2015-05-19 14:35:00,110.27,110.27,110.13,110.16,16800.0,100.459,100.459,100.3314,100.3588,16800.0
2015-05-19 14:40:00,110.16,110.2,110.15,110.2,5300.0,100.3588,100.3952,100.3496,100.3952,5300.0
2015-05-19 14:45:00,110.2,110.21,110.17,110.18,9600.0,100.3952,100.4043,100.3679,100.377,9600.0
2015-05-19 14:50:00,110.18,110.19,110.16,110.16,7200.0,100.377,100.3861,100.3588,100.3588,7200.0
2015-05-19 14:55:00,110.16,110.22,110.16,110.21,2200.0,100.3588,100.4134,100.3588,100.4043,2200.0
2015-05-19 15:00:00,110.21,110.21,110.17,110.17,4600.0,100.4043,100.4043,100.3679,100.3679,4600.0
2015-05-19 15:05:00,110.13,110.13,110.08,110.08,7400.0,100.3314,100.3314,100.2859,100.2859,7400.0
2015-05-19 15:10:00,110.05,110.07,109.95,109.96,9700.0,100.2585,100.2768,100.1674,100.1765,9700.0
2015-05-19 15:15:00,109.93,110.02,109.93,110.01,6400.0,100.1492,100.2312,100.1492,100.2221,6400.0
2015-05-19 15:20:00,109.98,110.03,109.97,110.0,3500.0,100.1948,100.2403,100.1857,100.213,3500.0
2015-05-19 15:25:00,109.97,109.98,109.94,109.98,3700.0,100.1857,100.1948,100.1583,100.1948,3700.0
2015-05-19 15:30:00,109.99,110.01,109.98,110.01,2700.0,100.2039,100.2221,100.1948,100.2221,2700.0
2015-05-19 15:35:00,109.98,110.07,109.97,110.03,8400.0,100.1948,100.2768,100.1857,100.2403,8400.0
2015-05-19 15:40:00,110.03,110.04,109.98,109.99,14800.0,100.2403,100.2494,100.1948,100.2039,14800.0
2015-05-19 15:45:00,109.96,110.01,109.96,110.0,1200.0,100.1765,100.2221,100.1765,100.213,1200.0
2015-05-19 15:50:00,110.04,110.04,109.97,110.0,3800.0,100.2494,100.2494,100.1857,100.213,3800.0
2015-05-19 15:55:00,110.02,110.07,110.02,110.04,4800.0,100.2312,100.2768,100.2312,100.2494,4800.0
2015-05-20 09:30:00,110.11,110.11,109.89,109.89,18900.0,100.3132,100.3132,100.1128,100.1128,18900.0
2015-05-20 09:35:00,109.84,109.84,109.78,109.83,2000.0,100.0672,100.0672,100.0126,100.0581,2000.0
2015-05-20 09:40:00,109.78,109.78,109.71,109.72,2200.0,100.0126,100.0126,99.9488,99.9579,2200.0
2015-05-20 09:45:00,109.65,109.7,109.65,109.67,4100.0,99.8941,99.9397,99.8941,99.9124,4100.0
2015-05-20 09:50:00,109.71,109.78,109.71,109.74,6300.0,99.9488,100.0126,99.9488,99.9761,6300.0
2015-05-20 09:55:00,109.77,109.77,109.72,109.72,1200.0,100.0035,100.0035,99.9579,99.9579,1200.0
2015-05-20 10:00:00,109.7,109.78,109.67,109.78,1200.0,99.9397,100.0126,99.9124,100.0126,1200.0
2015-05-20 10:05:00,109.8,109.92,109.8,109.91,3500.0,100.0308,100.1401,100.0308,100.131,3500.0
2015-05-20 10:10:00,109.91,109.91,109.86,109.87,3200.0,100.131,100.131,100.0854,100.0946,3200.0
2015-05-20 10:15:00,109.84,109.93,109.84,109.9,3300.0,100.0672,100.1492,100.0672,100.1219,3300.0
2015-05-20 10:20:00,109.92,109.95,109.87,109.9,2700.0,100.1401,100.1674,100.0946,100.1219,2700.0
2015-05-20 10:25:00,109.9,109.91,109.83,109.84,1500.0,100.1219,100.131,100.0581,100.0672,1500.0
2015-05-20 10:30:00,109.84,109.93,109.84,109.92,6200.0,100.0672,100.1492,100.0672,100.1401,6200.0
2015-05-20 10:35:00,109.92,110.0,109.92,110.0,2100.0,100.1401,100.213,100.1401,100.213,2100.0
2015-05-20 10:40:00,109.99,109.99,109.94,109.96,2400.0,100.2039,100.2039,100.1583,100.1765,2400.0
2015-05-20 10:45:00,109.97,110.0,109.96,109.97,1800.0,100.1857,100.213,100.1765,100.1857,1800.0
2015-05-20 10:50:00,109.97,110.0,109.94,109.94,1200.0,100.1857,100.213,100.1583,100.1583,1200.0
2015-05-20 10:55:00,109.95,109.97,109.94,109.94,1200.0,100.1674,100.1857,100.1583,100.1583,1200.0
2015-05-20 11:00:00,109.95,109.97,109.9,109.9,2300.0,100.1674,100.1857,100.1219,100.1219,2300.0
2015-05-20 11:05:00,109.9,109.98,109.89,109.95,2400.0,100.1219,100.1948,100.1128,100.1674,2400.0
2015-05-20 11:10:00,109.97,110.0,109.97,110.0,2100.0,100.1857,100.213,100.1857,100.213,2100.0
2015-05-20 11:15:00,109.97,109.97,109.92,109.94,1500.0,100.1857,100.1857,100.1401,100.1583,1500.0
2015-05-20 11:20:00,109.98,110.0,109.97,109.97,2100.0,100.1948,100.213,100.1857,100.1857,2100.0
2015-05-20 11:25:00,109.98,109.98,109.9,109.92,1300.0,100.1948,100.1948,100.1219,100.1401,1300.0
2015-05-20 11:30:00,109.95,109.95,109.91,109.92,1100.0,100.1674,100.1674,100.131,100.1401,1100.0
2015-05-20 11:35:00,109.92,109.93,109.84,109.84,1300.0,100.1401,100.1492,100.0672,100.0672,1300.0
2015-05-20 11:40:00,109.92,109.93,109.88,109.89,3000.0,100.1401,100.1492,100.1037,100.1128,3000.0
2015-05-20 11:45:00,109.9,109.91,109.87,109.88,3300.0,100.1219,100.131,100.0946,100.1037,3300.0
2015-05-20 11:50:00,109.85,109.86,109.83,109.86,1000.0,100.0763,100.0854,100.0581,100.0854,1000.0
2015-05-20 11:55:00,109.86,109.93,109.86,109.92,3100.0,100.0854,100.1492,100.0854,100.1401,3100.0
2015-05-20 12:00:00,109.9,109.94,109.9,109.93,900.0,100.1219,100.1583,100.1219,100.1492,900.0
2015-05-20 12:05:00,109.94,109.99,109.94,109.99,49300.0,100.1583,100.2039,100.1583,100.2039,49300.0
2015-05-20 12:10:00,109.97,109.97,109.97,109.97,400.0,100.1857,100.1857,100.1857,100.1857,400.0
2015-05-20 12:15:00,109.95,109.99,109.95,109.97,1100.0,100.1674,100.2039,100.1674,100.1857,1100.0
2015-05-20 12:20:00,109.99,110.0,109.98,109.98,2900.0,100.2039,100.213,100.1948,100.1948,2900.0
2015-05-20 12:25:00,110.0,110.03,109.99,110.02,400.0,100.213,100.2403,100.2039,100.2312,400.0
2015-05-20 12:30:00,109.98,109.98,109.96,109.98,700.0,100.1948,100.1948,100.1765,100.1948,700.0
2015-05-20 12:35:00,109.98,109.98,109.96,109.97,4200.0,100.1948,100.1948,100.1765,100.1857,4200.0
2015-05-20 12:40:00,109.95,109.95,109.93,109.95,600.0,100.1674,100.1674,100.1492,100.1674,600.0
2015-05-20 12:45:00,109.95,109.97,109.9,109.9,1700.0,100.1674,100.1857,100.1219,100.1219,1700.0
2015-05-20 12:50:00,109.96,109.97,109.95,109.97,5200.0,100.1765,100.1857,100.1674,100.1857,5200.0
2015-05-20 12:55:00,109.98,109.98,109.96,109.96,2600.0,100.1948,100.1948,100.1765,100.1765,2600.0
2015-05-20 13:00:00,109.95,109.96,109.92,109.95,1900.0,100.1674,100.1765,100.1401,100.1674,1900.0
2015-05-20 13:05:00,109.96,109.97,109.91,109.92,3100.0,100.1765,100.1857,100.131,100.1401,3100.0
2015-05-20 13:10:00,109.91,109.95,109.88,109.95,12700.0,100.131,100.1674,100.1037,100.1674,12700.0
2015-05-20 13:15:00,109.95,109.95,109.92,109.95,3800.0,100.1674,100.1674,100.1401,100.1674,3800.0
2015-05-20 13:20:00,109.94,109.95,109.92,109.94,2700.0,100.1583,100.1674,100.1401,100.1583,2700.0
2015-05-20 13:25:00,109.94,109.96,109.94,109.94,4100.0,100.1583,100.1765,100.1583,100.1583,4100.0
2015-05-20 13:30:00,109.97,109.97,109.94,109.94,21400.0,100.1857,100.1857,100.1583,100.1583,21400.0
2015-05-20 13:35:00,109.95,109.96,109.9,109.9,4000.0,100.1674,100.1765,100.1219,100.1219,4000.0
2015-05-20 13:40:00,109.91,109.93,109.91,109.92,800.0,100.131,100.1492,100.131,100.1401,800.0
2015-05-20 13:45:00,109.91,109.93,109.91,109.93,2100.0,100.131,100.1492,100.131,100.1492,2100.0
2015-05-20 13:50:00,109.92,109.92,109.91,109.91,400.0,100.1401,100.1401,100.131,100.131,400.0
2015-05-20 13:55:00,109.91,109.97,109.9,109.94,1900.0,100.131,100.1857,100.1219,100.1583,1900.0
2015-05-20 14:00:00,109.97,110.18,109.96,109.99,5800.0,100.1857,100.377,100.1765,100.2039,5800.0
2015-05-20 14:05:00,109.99,110.07,109.98,109.99,2900.0,100.2039,100.2768,100.1948,100.2039,2900.0
2015-05-20 14:10:00,110.0,110.07,110.0,110.07,6200.0,100.213,100.2768,100.213,100.2768,6200.0
2015-05-20 14:15:00,110.09,110.21,110.09,110.2,1900.0,100.295,100.4043,100.295,100.3952,1900.0
2015-05-20 14:20:00,110.19,110.24,110.18,110.23,12100.0,100.3861,100.4316,100.377,100.4225,12100.0
2015-05-20 14:25:00,110.22,110.42,110.22,110.41,11800.0,100.4134,100.5956,100.4134,100.5865,11800.0
2015-05-20 14:30:00,110.44,110.46,110.34,110.36,11800.0,100.6138,100.6321,100.5227,100.541,11800.0
2015-05-20 14:35:00,110.36,110.38,110.34,110.34,8500.0,100.541,100.5592,100.5227,100.5227,8500.0
2015-05-20 14:40:00,110.34,110.34,110.28,110.29,8400.0,100.5227,100.5227,100.4681,100.4772,8400.0
2015-05-20 14:45:00,110.33,110.38,110.24,110.25,8500.0,100.5136,100.5592,100.4316,100.4407,8500.0
2015-05-20 14:50:00,110.26,110.28,110.21,110.28,18500.0,100.4499,100.4681,100.4043,100.4681,18500.0
2015-05-20 14:55:00,110.28,110.3,110.25,110.29,3000.0,100.4681,100.4863,100.4407,100.4772,3000.0
2015-05-20 15:00:00,110.27,110.29,110.2,110.25,14300.0,100.459,100.4772,100.3952,100.4407,14300.0
2015-05-20 15:05:00,110.27,110.29,110.26,110.26,1900.0,100.459,100.4772,100.4499,100.4499,1900.0
2015-05-20 15:10:00,110.26,110.27,110.19,110.19,4900.0,100.4499,100.459,100.3861,100.3861,4900.0
2015-05-20 15:15:00,110.15,110.16,109.95,109.98,8700.0,100.3496,100.3588,100.1674,100.1948,8700.0
2015-05-20 15:20:00,109.97,110.0,109.87,109.96,12300.0,100.1857,100.213,100.0946,100.1765,12300.0
2015-05-20 15:25:00,110.0,110.03,109.98,110.03,5400.0,100.213,100.2403,100.1948,100.2403,5400.0
2015-05-20 15:30:00,109.97,110.03,109.94,110.01,5100.0,100.1857,100.2403,100.1583,100.2221,5100.0
2015-05-20 15:35:00,110.01,110.02,109.96,109.97,8400.0,100.2221,100.2312,100.1765,100.1857,8400.0
2015-05-20 15:40:00,109.95,110.01,109.94,109.98,21500.0,100.1674,100.2221,100.1583,100.1948,21500.0
2015-05-20 15:45:00,109.97,110.07,109.97,110.07,6500.0,100.1857,100.2768,100.1857,100.2768,6500.0
2015-05-20 15:50:00,110.06,110.06,109.96,110.0,16900.0,100.2677,100.2677,100.1765,100.213,16900.0
2015-05-20 15:55:00,110.0,110.02,109.96,109.96,15900.0,100.213,100.2312,100.1765,100.1765,15900.0
2015-05-21 09:30:00,109.86,109.94,109.85,109.87,12900.0,100.0854,100.1583,100.0763,100.0946,12900.0
2015-05-21 09:35:00,109.97,110.01,109.91,109.98,3400.0,100.1857,100.2221,100.131,100.1948,3400.0
2015-05-21 09:40:00,110.02,110.06,110.02,110.04,1500.0,100.2312,100.2677,100.2312,100.2494,1500.0
2015-05-21 09:45:00,109.94,110.0,109.94,109.94,1100.0,100.1583,100.213,100.1583,100.1583,1100.0
2015-05-21 09:50:00,109.92,109.94,109.89,109.92,5500.0,100.1401,100.1583,100.1128,100.1401,5500.0
2015-05-21 09:55:00,109.95,110.0,109.93,109.97,10900.0,100.1674,100.213,100.1492,100.1857,10900.0
2015-05-21 10:00:00,109.98,110.01,109.96,110.01,1300.0,100.1948,100.2221,100.1765,100.2221,1300.0
2015-05-21 10:05:00,110.08,110.17,110.08,110.17,3500.0,100.2859,100.3679,100.2859,100.3679,3500.0
2015-05-21 10:10:00,110.14,110.15,110.12,110.14,3900.0,100.3405,100.3496,100.3223,100.3405,3900.0
2015-05-21 10:15:00,110.16,110.16,110.12,110.13,1900.0,100.3588,100.3588,100.3223,100.3314,1900.0
2015-05-21 10:20:00,110.13,110.21,110.13,110.21,2500.0,100.3314,100.4043,100.3314,100.4043,2500.0
2015-05-21 10:25:00,110.19,110.23,110.19,110.19,1800.0,100.3861,100.4225,100.3861,100.3861,1800.0
2015-05-21 10:30:00,110.2,110.23,110.19,110.2,800.0,100.3952,100.4225,100.3861,100.3952,800.0
2015-05-21 10:35:00,110.2,110.21,110.19,110.2,1300.0,100.3952,100.4043,100.3861,100.3952,1300.0
2015-05-21 10:40:00,110.25,110.25,110.2,110.21,1300.0,100.4407,100.4407,100.3952,100.4043,1300.0
2015-05-21 10:45:00,110.22,110.26,110.22,110.24,1500.0,100.4134,100.4499,100.4134,100.4316,1500.0
2015-05-21 10:50:00,110.26,110.3,110.26,110.28,3900.0,100.4499,100.4863,100.4499,100.4681,3900.0
2015-05-21 10:55:00,110.29,110.3,110.22,110.23,1400.0,100.4772,100.4863,100.4134,100.4225,1400.0
2015-05-21 11:00:00,110.3,110.3,110.29,110.3,200.0,100.4863,100.4863,100.4772,100.4863,200.0
2015-05-21 11:05:00,110.29,110.36,110.29,110.36,1700.0,100.4772,100.541,100.4772,100.541,1700.0
2015-05-21 11:10:00,110.37,110.37,110.33,110.34,3900.0,100.5501,100.5501,100.5136,100.5227,3900.0
2015-05-21 11:15:00,110.36,110.37,110.33,110.33,1100.0,100.541,100.5501,100.5136,100.5136,1100.0
2015-05-21 11:20:00,110.31,110.38,110.3,110.37,3800.0,100.4954,100.5592,100.4863,100.5501,3800.0
2015-05-21 11:25:00,110.38,110.4,110.37,110.39,600.0,100.5592,100.5774,100.5501,100.5683,600.0
2015-05-21 11:30:00,110.39,110.42,110.34,110.36,2300.0,100.5683,100.5956,100.5227,100.541,2300.0
2015-05-21 11:35:00,110.35,110.36,110.27,110.28,12600.0,100.5318,100.541,100.459,100.4681,12600.0
2015-05-21 11:40:00,110.29,110.29,110.24,110.25,800.0,100.4772,100.4772,100.4316,100.4407,800.0
2015-05-21 11:45:00,110.27,110.29,110.24,110.25,1800.0,100.459,100.4772,100.4316,100.4407,1800.0
2015-05-21 11:50:00,110.25,110.31,110.24,110.31,1200.0,100.4407,100.4954,100.4316,100.4954,1200.0
2015-05-21 11:55:00,110.35,110.35,110.34,110.34,800.0,100.5318,100.5318,100.5227,100.5227,800.0
2015-05-21 12:00:00,110.3,110.31,110.28,110.3,2000.0,100.4863,100.4954,100.4681,100.4863,2000.0
2015-05-21 12:05:00,110.31,110.32,110.3,110.32,1300.0,100.4954,100.5045,100.4863,100.5045,1300.0
2015-05-21 12:10:00,110.3,110.32,110.3,110.3,8600.0,100.4863,100.5045,100.4863,100.4863,8600.0
2015-05-21 12:15:00,110.3,110.33,110.29,110.32,6800.0,100.4863,100.5136,100.4772,100.5045,6800.0
2015-05-21 12:20:00,110.31,110.35,110.31,110.35,7400.0,100.4954,100.5318,100.4954,100.5318,7400.0
2015-05-21 12:25:00,110.35,110.37,110.34,110.36,1800.0,100.5318,100.5501,100.5227,100.541,1800.0
2015-05-21 12:30:00,110.37,110.4,110.36,110.38,10800.0,100.5501,100.5774,100.541,100.5592,10800.0
2015-05-21 12:35:00,110.39,110.39,110.32,110.33,6400.0,100.5683,100.5683,100.5045,100.5136,6400.0
2015-05-21 12:40:00,110.32,110.35,110.32,110.35,1900.0,100.5045,100.5318,100.5045,100.5318,1900.0
2015-05-21 12:45:00,110.34,110.35,110.32,110.33,2800.0,100.5227,100.5318,100.5045,100.5136,2800.0
2015-05-21 12:50:00,110.31,110.32,110.31,110.31,400.0,100.4954,100.5045,100.4954,100.4954,400.0
2015-05-21 12:55:00,110.29,110.32,110.29,110.32,1400.0,100.4772,100.5045,100.4772,100.5045,1400.0
2015-05-21 13:00:00,110.33,110.34,110.31,110.34,2100.0,100.5136,100.5227,100.4954,100.5227,2100.0
2015-05-21 13:05:00,110.34,110.35,110.32,110.34,1100.0,100.5227,100.5318,100.5045,100.5227,1100.0
2015-05-21 13:10:00,110.35,110.35,110.34,110.35,3300.0,100.5318,100.5318,100.5227,100.5318,3300.0
2015-05-21 13:15:00,110.34,110.34,110.32,110.33,1000.0,100.5227,100.5227,100.5045,100.5136,1000.0
2015-05-21 13:20:00,110.31,110.31,110.28,110.28,3400.0,100.4954,100.4954,100.4681,100.4681,3400.0
2015-05-21 13:25:00,110.27,110.29,110.26,110.29,2700.0,100.459,100.4772,100.4499,100.4772,2700.0
2015-05-21 13:30:00,110.29,110.32,110.29,110.32,1900.0,100.4772,100.5045,100.4772,100.5045,1900.0
2015-05-21 13:35:00,110.31,110.31,110.28,110.29,2900.0,100.4954,100.4954,100.4681,100.4772,2900.0
2015-05-21 13:40:00,110.27,110.27,110.2,110.21,22200.0,100.459,100.459,100.3952,100.4043,22200.0
2015-05-21 13:45:00,110.21,110.21,110.18,110.18,8500.0,100.4043,100.4043,100.377,100.377,8500.0
2015-05-21 13:50:00,110.2,110.21,110.19,110.19,3800.0,100.3952,100.4043,100.3861,100.3861,3800.0
2015-05-21 13:55:00,110.2,110.2,110.13,110.17,11900.0,100.3952,100.3952,100.3314,100.3679,11900.0
2015-05-21 14:00:00,110.16,110.2,110.14,110.2,6900.0,100.3588,100.3952,100.3405,100.3952,6900.0
2015-05-21 14:05:00,110.2,110.24,110.19,110.21,2400.0,100.3952,100.4316,100.3861,100.4043,2400.0
2015-05-21 14:10:00,110.21,110.23,110.2,110.23,9300.0,100.4043,100.4225,100.3952,100.4225,9300.0
2015-05-21 14:15:00,110.24,110.26,110.21,110.26,11800.0,100.4316,100.4499,100.4043,100.4499,11800.0
2015-05-21 14:20:00,110.26,110.29,110.25,110.29,6700.0,100.4499,100.4772,100.4407,100.4772,6700.0
2015-05-21 14:25:00,110.29,110.3,110.27,110.3,5800.0,100.4772,100.4863,100.459,100.4863,5800.0
2015-05-21 14:30:00,110.31,110.31,110.26,110.27,13300.0,100.4954,100.4954,100.4499,100.459,13300.0
2015-05-21 14:35:00,110.31,110.35,110.31,110.32,3500.0,100.4954,100.5318,100.4954,100.5045,3500.0
2015-05-21 14:40:00,110.3,110.34,110.3,110.33,18600.0,100.4863,100.5227,100.4863,100.5136,18600.0
2015-05-21 14:45:00,110.34,110.35,110.33,110.34,35200.0,100.5227,100.5318,100.5136,100.5227,35200.0
2015-05-21 14:50:00,110.33,110.34,110.3,110.3,5200.0,100.5136,100.5227,100.4863,100.4863,5200.0
2015-05-21 14:55:00,110.31,110.31,110.3,110.3,5100.0,100.4954,100.4954,100.4863,100.4863,5100.0
2015-05-21 15:00:00,110.31,110.34,110.28,110.29,1300.0,100.4954,100.5227,100.4681,100.4772,1300.0
2015-05-21 15:05:00,110.28,110.31,110.28,110.28,9000.0,100.4681,100.4954,100.4681,100.4681,9000.0
2015-05-21 15:10:00,110.29,110.29,110.23,110.25,9300.0,100.4772,100.4772,100.4225,100.4407,9300.0
2015-05-21 15:15:00,110.24,110.24,110.18,110.2,3800.0,100.4316,100.4316,100.377,100.3952,3800.0
2015-05-21 15:20:00,110.21,110.21,110.2,110.21,2100.0,100.4043,100.4043,100.3952,100.4043,2100.0
2015-05-21 15:25:00,110.2,110.26,110.2,110.26,9200.0,100.3952,100.4499,100.3952,100.4499,9200.0
2015-05-21 15:30:00,110.27,110.3,110.27,110.3,4500.0,100.459,100.4863,100.459,100.4863,4500.0
2015-05-21 15:35:00,110.3,110.34,110.29,110.33,5000.0,100.4863,100.5227,100.4772,100.5136,5000.0
2015-05-21 15:40:00,110.33,110.44,110.33,110.39,13200.0,100.5136,100.6138,100.5136,100.5683,13200.0
2015-05-21 15:45:00,110.4,110.41,110.37,110.38,10700.0,100.5774,100.5865,100.5501,100.5592,10700.0
2015-05-21 15:50:00,110.37,110.37,110.33,110.33,6600.0,100.5501,100.5501,100.5136,100.5136,6600.0
2015-05-21 15:55:00,110.32,110.33,110.26,110.3,10400.0,100.5045,100.5136,100.4499,100.4863,10400.0
2015-05-22 09:30:00,110.16,110.3,110.14,110.14,15200.0,100.3588,100.4863,100.3405,100.3405,15200.0
2015-05-22 09:35:00,110.18,110.38,110.18,110.31,5000.0,100.377,100.5592,100.377,100.4954,5000.0
2015-05-22 09:40:00,110.35,110.38,110.33,110.33,2400.0,100.5318,100.5592,100.5136,100.5136,2400.0
2015-05-22 09:45:00,110.33,110.34,110.28,110.32,3500.0,100.5136,100.5227,100.4681,100.5045,3500.0
2015-05-22 09:50:00,110.32,110.36,110.31,110.35,2700.0,100.5045,100.541,100.4954,100.5318,2700.0
2015-05-22 09:55:00,110.39,110.4,110.39,110.39,100.0,100.5683,100.5774,100.5683,100.5683,100.0
2015-05-22 10:00:00,110.38,110.41,110.37,110.4,3600.0,100.5592,100.5865,100.5501,100.5774,3600.0
2015-05-22 10:05:00,110.44,110.46,110.4,110.41,5100.0,100.6138,100.6321,100.5774,100.5865,5100.0
2015-05-22 10:10:00,110.43,110.44,110.42,110.44,1800.0,100.6047,100.6138,100.5956,100.6138,1800.0
2015-05-22 10:15:00,110.44,110.44,110.38,110.38,1900.0,100.6138,100.6138,100.5592,100.5592,1900.0
2015-05-22 10:20:00,110.37,110.37,110.32,110.33,2100.0,100.5501,100.5501,100.5045,100.5136,2100.0
2015-05-22 10:25:00,110.37,110.38,110.36,110.37,1100.0,100.5501,100.5592,100.541,100.5501,1100.0
2015-05-22 10:30:00,110.38,110.38,110.34,110.38,2500.0,100.5592,100.5592,100.5227,100.5592,2500.0
2015-05-22 10:35:00,110.4,110.46,110.39,110.44,2400.0,100.5774,100.6321,100.5683,100.6138,2400.0
2015-05-22 10:40:00,110.45,110.47,110.44,110.44,3200.0,100.623,100.6412,100.6138,100.6138,3200.0
2015-05-22 10:45:00,110.45,110.45,110.41,110.42,2900.0,100.623,100.623,100.5865,100.5956,2900.0
2015-05-22 10:50:00,110.42,110.43,110.37,110.43,2200.0,100.5956,100.6047,100.5501,100.6047,2200.0
2015-05-22 10:55:00,110.43,110.45,110.43,110.44,6500.0,100.6047,100.623,100.6047,100.6138,6500.0
2015-05-22 11:00:00,110.45,110.46,110.41,110.43,6400.0,100.623,100.6321,100.5865,100.6047,6400.0
2015-05-22 11:05:00,110.44,110.44,110.33,110.35,2000.0,100.6138,100.6138,100.5136,100.5318,2000.0
2015-05-22 11:10:00,110.35,110.36,110.25,110.26,9700.0,100.5318,100.541,100.4407,100.4499,9700.0
2015-05-22 11:15:00,110.25,110.31,110.23,110.3,1000.0,100.4407,100.4954,100.4225,100.4863,1000.0
2015-05-22 11:20:00,110.3,110.31,110.28,110.28,2500.0,100.4863,100.4954,100.4681,100.4681,2500.0
2015-05-22 11:25:00,110.27,110.28,110.25,110.26,1000.0,100.459,100.4681,100.4407,100.4499,1000.0
2015-05-22 11:30:00,110.29,110.29,110.21,110.22,5000.0,100.4772,100.4772,100.4043,100.4134,5000.0
2015-05-22 11:35:00,110.22,110.23,110.18,110.22,5200.0,100.4134,100.4225,100.377,100.4134,5200.0
2015-05-22 11:40:00,110.23,110.24,110.21,110.23,1400.0,100.4225,100.4316,100.4043,100.4225,1400.0
2015-05-22 11:45:00,110.26,110.26,110.22,110.24,1500.0,100.4499,100.4499,100.4134,100.4316,1500.0
2015-05-22 11:50:00,110.26,110.3,110.26,110.29,1900.0,100.4499,100.4863,100.4499,100.4772,1900.0
2015-05-22 11:55:00,110.29,110.33,110.28,110.33,1800.0,100.4772,100.5136,100.4681,100.5136,1800.0
2015-05-22 12:00:00,110.34,110.34,110.31,110.31,600.0,100.5227,100.5227,100.4954,100.4954,600.0
2015-05-22 12:05:00,110.31,110.34,110.29,110.34,1600.0,100.4954,100.5227,100.4772,100.5227,1600.0
2015-05-22 12:10:00,110.32,110.35,110.32,110.35,5100.0,100.5045,100.5318,100.5045,100.5318,5100.0
2015-05-22 12:15:00,110.33,110.33,110.31,110.32,1400.0,100.5136,100.5136,100.4954,100.5045,1400.0
2015-05-22 12:20:00,110.33,110.33,110.3,110.31,1100.0,100.5136,100.5136,100.4863,100.4954,1100.0
2015-05-22 12:25:00,110.32,110.34,110.32,110.34,700.0,100.5045,100.5227,100.5045,100.5227,700.0
2015-05-22 12:30:00,110.36,110.39,110.35,110.38,1600.0,100.541,100.5683,100.5318,100.5592,1600.0
2015-05-22 12:35:00,110.39,110.39,110.38,110.39,1300.0,100.5683,100.5683,100.5592,100.5683,1300.0
2015-05-22 12:40:00,110.4,110.4,110.36,110.38,10900.0,100.5774,100.5774,100.541,100.5592,10900.0
2015-05-22 12:45:00,110.38,110.39,110.36,110.37,2600.0,100.5592,100.5683,100.541,100.5501,2600.0
2015-05-22 12:50:00,110.37,110.37,110.34,110.34,2700.0,100.5501,100.5501,100.5227,100.5227,2700.0
2015-05-22 12:55:00,110.34,110.38,110.34,110.36,5800.0,100.5227,100.5592,100.5227,100.541,5800.0
2015-05-22 13:00:00,110.33,110.54,110.29,110.5,9500.0,100.5136,100.7049,100.4772,100.6685,9500.0
2015-05-22 13:05:00,110.48,110.52,110.43,110.51,5700.0,100.6503,100.6867,100.6047,100.6776,5700.0
2015-05-22 13:10:00,110.49,110.5,110.43,110.43,6300.0,100.6594,100.6685,100.6047,100.6047,6300.0
2015-05-22 13:15:00,110.45,110.45,110.4,110.42,1000.0,100.623,100.623,100.5774,100.5956,1000.0
2015-05-22 13:20:00,110.43,110.47,110.43,110.45,2600.0,100.6047,100.6412,100.6047,100.623,2600.0
2015-05-22 13:25:00,110.47,110.48,110.43,110.44,4000.0,100.6412,100.6503,100.6047,100.6138,4000.0
2015-05-22 13:30:00,110.47,110.51,110.47,110.51,41300.0,100.6412,100.6776,100.6412,100.6776,41300.0
2015-05-22 13:35:00,110.5,110.51,110.46,110.46,6300.0,100.6685,100.6776,100.6321,100.6321,6300.0
2015-05-22 13:40:00,110.48,110.52,110.47,110.51,12000.0,100.6503,100.6867,100.6412,100.6776,12000.0
2015-05-22 13:45:00,110.51,110.52,110.48,110.5,12700.0,100.6776,100.6867,100.6503,100.6685,12700.0
2015-05-22 13:50:00,110.53,110.54,110.5,110.5,1200.0,100.6958,100.7049,100.6685,100.6685,1200.0
2015-05-22 13:55:00,110.51,110.52,110.46,110.46,3900.0,100.6776,100.6867,100.6321,100.6321,3900.0
2015-05-22 14:00:00,110.46,110.47,110.36,110.41,10700.0,100.6321,100.6412,100.541,100.5865,10700.0
2015-05-22 14:05:00,110.4,110.4,110.37,110.38,3800.0,100.5774,100.5774,100.5501,100.5592,3800.0
2015-05-22 14:10:00,110.4,110.43,110.4,110.4,11800.0,100.5774,100.6047,100.5774,100.5774,11800.0
2015-05-22 14:15:00,110.4,110.42,110.39,110.39,13500.0,100.5774,100.5956,100.5683,100.5683,13500.0
2015-05-22 14:20:00,110.4,110.43,110.38,110.42,19500.0,100.5774,100.6047,100.5592,100.5956,19500.0
2015-05-22 14:25:00,110.42,110.44,110.41,110.44,9000.0,100.5956,100.6138,100.5865,100.6138,9000.0
2015-05-22 14:30:00,110.44,110.44,110.4,110.41,7700.0,100.6138,100.6138,100.5774,100.5865,7700.0
2015-05-22 14:35:00,110.41,110.45,110.4,110.41,8100.0,100.5865,100.623,100.5774,100.5865,8100.0
2015-05-22 14:40:00,110.41,110.44,110.39,110.42,2200.0,100.5865,100.6138,100.5683,100.5956,2200.0
2015-05-22 14:45:00,110.41,110.43,110.41,110.43,1600.0,100.5865,100.6047,100.5865,100.6047,1600.0
2015-05-22 14:50:00,110.43,110.45,110.42,110.44,5400.0,100.6047,100.623,100.5956,100.6138,5400.0
2015-05-22 14:55:00,110.44,110.44,110.41,110.43,1100.0,100.6138,100.6138,100.5865,100.6047,1100.0
2015-05-22 15:00:00,110.41,110.45,110.41,110.45,1800.0,100.5865,100.623,100.5865,100.623,1800.0
2015-05-22 15:05:00,110.43,110.45,110.43,110.44,1700.0,100.6047,100.623,100.6047,100.6138,1700.0
2015-05-22 15:10:00,110.44,110.46,110.43,110.45,3900.0,100.6138,100.6321,100.6047,100.623,3900.0
2015-05-22 15:15:00,110.45,110.48,110.45,110.48,3100.0,100.623,100.6503,100.623,100.6503,3100.0
2015-05-22 15:20:00,110.49,110.5,110.48,110.48,2900.0,100.6594,100.6685,100.6503,100.6503,2900.0
2015-05-22 15:25:00,110.5,110.5,110.46,110.46,8300.0,100.6685,100.6685,100.6321,100.6321,8300.0
2015-05-22 15:30:00,110.46,110.49,110.46,110.47,2700.0,100.6321,100.6594,100.6321,100.6412,2700.0
2015-05-22 15:35:00,110.48,110.48,110.4,110.45,4100.0,100.6503,100.6503,100.5774,100.623,4100.0
2015-05-22 15:40:00,110.45,110.45,110.41,110.41,500.0,100.623,100.623,100.5865,100.5865,500.0
2015-05-22 15:45:00,110.41,110.41,110.36,110.39,5300.0,100.5865,100.5865,100.541,100.5683,5300.0
2015-05-22 15:50:00,110.37,110.37,110.32,110.32,4100.0,100.5501,100.5501,100.5045,100.5045,4100.0
2015-05-22 15:55:00,110.31,110.31,110.27,110.29,9700.0,100.4954,100.4954,100.459,100.4772,9700.0
2015-05-26 09:30:00,110.03,110.11,109.9,109.92,23600.0,100.2403,100.3132,100.1219,100.1401,23600.0
2015-05-26 09:35:00,109.82,109.89,109.81,109.87,600.0,100.049,100.1128,100.0399,100.0946,600.0
2015-05-26 09:40:00,109.89,109.9,109.79,109.87,6000.0,100.1128,100.1219,100.0217,100.0946,6000.0
2015-05-26 09:45:00,109.79,109.79,109.61,109.61,3100.0,100.0217,100.0217,99.8577,99.8577,3100.0
2015-05-26 09:50:00,109.61,109.62,109.49,109.53,9500.0,99.8577,99.8668,99.7484,99.7848,9500.0
2015-05-26 09:55:00,109.51,109.55,109.51,109.54,1100.0,99.7666,99.803,99.7666,99.7939,1100.0
2015-05-26 10:00:00,109.53,109.6,109.47,109.5,5700.0,99.7848,99.8486,99.7301,99.7575,5700.0
2015-05-26 10:05:00,109.51,109.51,109.44,109.46,3900.0,99.7666,99.7666,99.7028,99.721,3900.0
2015-05-26 10:10:00,109.43,109.43,109.34,109.39,8000.0,99.6937,99.6937,99.6117,99.6573,8000.0
2015-05-26 10:15:00,109.39,109.39,109.24,109.26,5100.0,99.6573,99.6573,99.5206,99.5388,5100.0
2015-05-26 10:20:00,109.24,109.32,109.24,109.28,3700.0,99.5206,99.5935,99.5206,99.5571,3700.0
2015-05-26 10:25:00,109.29,109.37,109.29,109.36,3900.0,99.5662,99.639,99.5662,99.6299,3900.0
2015-05-26 10:30:00,109.34,109.35,109.29,109.35,4800.0,99.6117,99.6208,99.5662,99.6208,4800.0
2015-05-26 10:35:00,109.27,109.32,109.19,109.26,7100.0,99.5479,99.5935,99.4751,99.5388,7100.0
2015-05-26 10:40:00,109.3,109.33,109.3,109.31,1500.0,99.5753,99.6026,99.5753,99.5844,1500.0
2015-05-26 10:45:00,109.3,109.33,109.29,109.32,3500.0,99.5753,99.6026,99.5662,99.5935,3500.0
2015-05-26 10:50:00,109.31,109.32,109.21,109.21,8300.0,99.5844,99.5935,99.4933,99.4933,8300.0
2015-05-26 10:55:00,109.19,109.24,109.17,109.2,3100.0,99.4751,99.5206,99.4568,99.4842,3100.0
2015-05-26 11:00:00,109.23,109.23,109.06,109.07,12100.0,99.5115,99.5115,99.3566,99.3657,12100.0
2015-05-26 11:05:00,109.06,109.13,109.06,109.13,3100.0,99.3566,99.4204,99.3566,99.4204,3100.0
2015-05-26 11:10:00,109.12,109.13,109.07,109.12,11700.0,99.4113,99.4204,99.3657,99.4113,11700.0
2015-05-26 11:15:00,109.1,109.1,109.06,109.08,2700.0,99.3931,99.3931,99.3566,99.3748,2700.0
2015-05-26 11:20:00,109.04,109.13,109.02,109.11,9400.0,99.3384,99.4204,99.3202,99.4022,9400.0
2015-05-26 11:25:00,109.12,109.19,109.1,109.19,17800.0,99.4113,99.4751,99.3931,99.4751,17800.0
2015-05-26 11:30:00,109.16,109.26,109.14,109.24,5700.0,99.4477,99.5388,99.4295,99.5206,5700.0
2015-05-26 11:35:00,109.25,109.33,109.25,109.28,7200.0,99.5297,99.6026,99.5297,99.5571,7200.0
2015-05-26 11:40:00,109.26,109.27,109.24,109.27,1700.0,99.5388,99.5479,99.5206,99.5479,1700.0
2015-05-26 11:45:00,109.25,109.26,109.23,109.25,3100.0,99.5297,99.5388,99.5115,99.5297,3100.0
2015-05-26 11:50:00,109.23,109.23,109.17,109.17,7800.0,99.5115,99.5115,99.4568,99.4568,7800.0
2015-05-26 11:55:00,109.18,109.22,109.17,109.2,1900.0,99.4659,99.5024,99.4568,99.4842,1900.0
2015-05-26 12:00:00,109.21,109.22,109.18,109.2,1400.0,99.4933,99.5024,99.4659,99.4842,1400.0
2015-05-26 12:05:00,109.19,109.2,109.15,109.16,1800.0,99.4751,99.4842,99.4386,99.4477,1800.0
2015-05-26 12:10:00,109.16,109.2,109.15,109.19,1300.0,99.4477,99.4842,99.4386,99.4751,1300.0
2015-05-26 12:15:00,109.2,109.26,109.2,109.25,2700.0,99.4842,99.5388,99.4842,99.5297,2700.0
2015-05-26 12:20:00,109.25,109.31,109.25,109.3,3400.0,99.5297,99.5844,99.5297,99.5753,3400.0
2015-05-26 12:25:00,109.31,109.31,109.27,109.31,700.0,99.5844,99.5844,99.5479,99.5844,700.0
2015-05-26 12:30:00,109.33,109.33,109.22,109.23,5200.0,99.6026,99.6026,99.5024,99.5115,5200.0
2015-05-26 12:35:00,109.22,109.23,109.2,109.22,4600.0,99.5024,99.5115,99.4842,99.5024,4600.0
2015-05-26 12:40:00,109.23,109.26,109.21,109.26,5800.0,99.5115,99.5388,99.4933,99.5388,5800.0
2015-05-26 12:45:00,109.25,109.25,109.19,109.21,1500.0,99.5297,99.5297,99.4751,99.4933,1500.0
2015-05-26 12:50:00,109.25,109.26,109.13,109.17,8300.0,99.5297,99.5388,99.4204,99.4568,8300.0
2015-05-26 12:55:00,109.16,109.16,109.12,109.14,1500.0,99.4477,99.4477,99.4113,99.4295,1500.0
2015-05-26 13:00:00,109.14,109.14,109.11,109.12,3700.0,99.4295,99.4295,99.4022,99.4113,3700.0
2015-05-26 13:05:00,109.1,109.1,109.0,109.04,6500.0,99.3931,99.3931,99.302,99.3384,6500.0
2015-05-26 13:10:00,109.04,109.09,109.03,109.09,4000.0,99.3384,99.384,99.3293,99.384,4000.0
2015-05-26 13:15:00,109.09,109.09,109.06,109.09,19000.0,99.384,99.384,99.3566,99.384,19000.0
2015-05-26 13:20:00,109.1,109.13,109.08,109.11,7700.0,99.3931,99.4204,99.3748,99.4022,7700.0
2015-05-26 13:25:00,109.13,109.2,109.13,109.18,17800.0,99.4204,99.4842,99.4204,99.4659,17800.0
2015-05-26 13:30:00,109.15,109.15,109.12,109.12,300.0,99.4386,99.4386,99.4113,99.4113,300.0
2015-05-26 13:35:00,109.07,109.07,108.98,109.0,13600.0,99.3657,99.3657,99.2837,99.302,13600.0
2015-05-26 13:40:00,109.02,109.05,108.98,108.99,7500.0,99.3202,99.3475,99.2837,99.2929,7500.0
2015-05-26 13:45:00,109.0,109.05,108.96,109.02,14200.0,99.302,99.3475,99.2655,99.3202,14200.0
2015-05-26 13:50:00,109.01,109.05,108.94,109.01,18000.0,99.3111,99.3475,99.2473,99.3111,18000.0
2015-05-26 13:55:00,109.02,109.03,108.89,108.92,5800.0,99.3202,99.3293,99.2017,99.2291,5800.0
2015-05-26 14:00:00,108.93,108.95,108.92,108.93,2300.0,99.2382,99.2564,99.2291,99.2382,2300.0
2015-05-26 14:05:00,108.94,108.97,108.92,108.96,5700.0,99.2473,99.2746,99.2291,99.2655,5700.0
2015-05-26 14:10:00,108.95,108.98,108.93,108.96,1800.0,99.2564,99.2837,99.2382,99.2655,1800.0
2015-05-26 14:15:00,108.95,109.06,108.94,109.04,17700.0,99.2564,99.3566,99.2473,99.3384,17700.0
2015-05-26 14:20:00,109.04,109.06,108.97,108.97,8100.0,99.3384,99.3566,99.2746,99.2746,8100.0
2015-05-26 14:25:00,108.97,109.03,108.93,108.95,10500.0,99.2746,99.3293,99.2382,99.2564,10500.0
2015-05-26 14:30:00,108.97,108.97,108.95,108.96,15100.0,99.2746,99.2746,99.2564,99.2655,15100.0
2015-05-26 14:35:00,108.96,108.98,108.92,108.97,23200.0,99.2655,99.2837,99.2291,99.2746,23200.0
2015-05-26 14:40:00,108.98,109.02,108.96,108.98,10300.0,99.2837,99.3202,99.2655,99.2837,10300.0
2015-05-26 14:45:00,109.01,109.02,108.91,108.92,4600.0,99.3111,99.3202,99.22,99.2291,4600.0
2015-05-26 14:50:00,108.9,108.9,108.84,108.86,16100.0,99.2109,99.2109,99.1562,99.1744,16100.0
2015-05-26 14:55:00,108.85,108.87,108.84,108.85,2000.0,99.1653,99.1835,99.1562,99.1653,2000.0
2015-05-26 15:00:00,108.83,108.93,108.82,108.93,12100.0,99.1471,99.2382,99.138,99.2382,12100.0
2015-05-26 15:05:00,108.92,108.95,108.91,108.95,6800.0,99.2291,99.2564,99.22,99.2564,6800.0
2015-05-26 15:10:00,108.92,108.97,108.89,108.96,4300.0,99.2291,99.2746,99.2017,99.2655,4300.0
2015-05-26 15:15:00,108.97,109.05,108.96,108.98,6900.0,99.2746,99.3475,99.2655,99.2837,6900.0
2015-05-26 15:20:00,108.95,109.01,108.93,108.99,6000.0,99.2564,99.3111,99.2382,99.2929,6000.0
2015-05-26 15:25:00,108.99,109.02,108.97,109.0,5500.0,99.2929,99.3202,99.2746,99.302,5500.0
2015-05-26 15:30:00,109.03,109.09,109.02,109.09,10700.0,99.3293,99.384,99.3202,99.384,10700.0
2015-05-26 15:35:00,109.1,109.13,109.07,109.08,12700.0,99.3931,99.4204,99.3657,99.3748,12700.0
2015-05-26 15:40:00,109.09,109.17,109.06,109.17,11500.0,99.384,99.4568,99.3566,99.4568,11500.0
2015-05-26 15:45:00,109.16,109.18,109.09,109.16,10000.0,99.4477,99.4659,99.384,99.4477,10000.0
2015-05-26 15:50:00,109.14,109.15,109.08,109.14,8000.0,99.4295,99.4386,99.3748,99.4295,8000.0
2015-05-26 15:55:00,109.14,109.15,109.09,109.11,16400.0,99.4295,99.4386,99.384,99.4022,16400.0
2015-05-27 09:30:00,109.26,109.34,109.12,109.16,22500.0,99.5388,99.6117,99.4113,99.4477,22500.0
2015-05-27 09:35:00,109.25,109.32,109.24,109.32,700.0,99.5297,99.5935,99.5206,99.5935,700.0
2015-05-27 09:40:00,109.32,109.46,109.32,109.46,1300.0,99.5935,99.721,99.5935,99.721,1300.0
2015-05-27 09:45:00,109.48,109.54,109.42,109.54,7500.0,99.7393,99.7939,99.6846,99.7939,7500.0
2015-05-27 09:50:00,109.56,109.75,109.56,109.75,11000.0,99.8121,99.9852,99.8121,99.9852,11000.0
2015-05-27 09:55:00,109.79,109.81,109.62,109.66,12000.0,100.0217,100.0399,99.8668,99.9032,12000.0
2015-05-27 10:00:00,109.71,109.72,109.61,109.61,3700.0,99.9488,99.9579,99.8577,99.8577,3700.0
2015-05-27 10:05:00,109.58,109.64,109.58,109.64,3000.0,99.8304,99.885,99.8304,99.885,3000.0
2015-05-27 10:10:00,109.63,109.73,109.63,109.66,7700.0,99.8759,99.967,99.8759,99.9032,7700.0
2015-05-27 10:15:00,109.65,109.69,109.65,109.65,2900.0,99.8941,99.9306,99.8941,99.8941,2900.0
2015-05-27 10:20:00,109.66,109.7,109.66,109.7,2800.0,99.9032,99.9397,99.9032,99.9397,2800.0
2015-05-27 10:25:00,109.69,109.74,109.6,109.62,5600.0,99.9306,99.9761,99.8486,99.8668,5600.0
2015-05-27 10:30:00,109.59,109.69,109.59,109.66,8600.0,99.8395,99.9306,99.8395,99.9032,8600.0
2015-05-27 10:35:00,109.67,109.72,109.65,109.7,3500.0,99.9124,99.9579,99.8941,99.9397,3500.0
2015-05-27 10:40:00,109.7,109.71,109.69,109.71,2300.0,99.9397,99.9488,99.9306,99.9488,2300.0
2015-05-27 10:45:00,109.71,109.73,109.66,109.68,2000.0,99.9488,99.967,99.9032,99.9215,2000.0
2015-05-27 10:50:00,109.69,109.7,109.68,109.7,1700.0,99.9306,99.9397,99.9215,99.9397,1700.0
2015-05-27 10:55:00,109.73,109.79,109.73,109.79,3900.0,99.967,100.0217,99.967,100.0217,3900.0
2015-05-27 11:00:00,109.79,109.85,109.78,109.82,2100.0,100.0217,100.0763,100.0126,100.049,2100.0
2015-05-27 11:05:00,109.82,109.84,109.8,109.82,2400.0,100.049,100.0672,100.0308,100.049,2400.0
2015-05-27 11:10:00,109.81,109.86,109.8,109.85,1100.0,100.0399,100.0854,100.0308,100.0763,1100.0
2015-05-27 11:15:00,109.86,109.86,109.82,109.83,3800.0,100.0854,100.0854,100.049,100.0581,3800.0
2015-05-27 11:20:00,109.8,109.81,109.76,109.79,20500.0,100.0308,100.0399,99.9943,100.0217,20500.0
2015-05-27 11:25:00,109.82,109.85,109.78,109.82,6800.0,100.049,100.0763,100.0126,100.049,6800.0
2015-05-27 11:30:00,109.85,109.86,109.82,109.83,6400.0,100.0763,100.0854,100.049,100.0581,6400.0
2015-05-27 11:35:00,109.84,109.86,109.83,109.86,1900.0,100.0672,100.0854,100.0581,100.0854,1900.0
2015-05-27 11:40:00,109.87,109.97,109.87,109.95,21400.0,100.0946,100.1857,100.0946,100.1674,21400.0
2015-05-27 11:45:00,109.96,109.96,109.91,109.94,3800.0,100.1765,100.1765,100.131,100.1583,3800.0
2015-05-27 11:50:00,109.95,109.98,109.95,109.98,3200.0,100.1674,100.1948,100.1674,100.1948,3200.0
2015-05-27 11:55:00,109.97,109.97,109.92,109.93,2000.0,100.1857,100.1857,100.1401,100.1492,2000.0
2015-05-27 12:00:00,109.92,109.95,109.92,109.94,2000.0,100.1401,100.1674,100.1401,100.1583,2000.0
2015-05-27 12:05:00,109.94,109.96,109.92,109.92,149900.0,100.1583,100.1765,100.1401,100.1401,149900.0
2015-05-27 12:10:00,109.95,109.95,109.91,109.93,1400.0,100.1674,100.1674,100.131,100.1492,1400.0
2015-05-27 12:15:00,109.92,109.95,109.91,109.95,1500.0,100.1401,100.1674,100.131,100.1674,1500.0
2015-05-27 12:20:00,109.95,109.96,109.92,109.95,5400.0,100.1674,100.1765,100.1401,100.1674,5400.0
2015-05-27 12:25:00,109.93,109.93,109.91,109.93,3000.0,100.1492,100.1492,100.131,100.1492,3000.0
2015-05-27 12:30:00,109.9,109.9,109.88,109.89,1400.0,100.1219,100.1219,100.1037,100.1128,1400.0
2015-05-27 12:35:00,109.88,109.88,109.86,109.88,3100.0,100.1037,100.1037,100.0854,100.1037,3100.0
2015-05-27 12:40:00,109.86,109.9,109.84,109.89,14500.0,100.0854,100.1219,100.0672,100.1128,14500.0
2015-05-27 12:45:00,109.89,109.91,109.88,109.91,5500.0,100.1128,100.131,100.1037,100.131,5500.0
2015-05-27 12:50:00,109.89,109.9,109.87,109.87,1900.0,100.1128,100.1219,100.0946,100.0946,1900.0
2015-05-27 12:55:00,109.86,109.9,109.86,109.89,1800.0,100.0854,100.1219,100.0854,100.1128,1800.0
2015-05-27 13:00:00,109.89,109.94,109.89,109.94,3700.0,100.1128,100.1583,100.1128,100.1583,3700.0
2015-05-27 13:05:00,109.94,109.97,109.94,109.97,14400.0,100.1583,100.1857,100.1583,100.1857,14400.0
2015-05-27 13:10:00,109.99,110.02,109.98,109.99,4400.0,100.2039,100.2312,100.1948,100.2039,4400.0
2015-05-27 13:15:00,109.98,110.01,109.98,110.01,19000.0,100.1948,100.2221,100.1948,100.2221,19000.0
2015-05-27 13:20:00,110.0,110.07,109.99,110.06,12900.0,100.213,100.2768,100.2039,100.2677,12900.0
2015-05-27 13:25:00,110.06,110.06,110.05,110.06,200.0,100.2677,100.2677,100.2585,100.2677,200.0
2015-05-27 13:30:00,110.05,110.06,110.04,110.05,3300.0,100.2585,100.2677,100.2494,100.2585,3300.0
2015-05-27 13:35:00,110.07,110.09,110.06,110.07,2700.0,100.2768,100.295,100.2677,100.2768,2700.0
2015-05-27 13:40:00,110.07,110.09,110.06,110.07,5600.0,100.2768,100.295,100.2677,100.2768,5600.0
2015-05-27 13:45:00,110.07,110.09,110.06,110.06,3600.0,100.2768,100.295,100.2677,100.2677,3600.0
2015-05-27 13:50:00,110.06,110.06,110.05,110.05,6100.0,100.2677,100.2677,100.2585,100.2585,6100.0
2015-05-27 13:55:00,110.06,110.1,110.06,110.1,5900.0,100.2677,100.3041,100.2677,100.3041,5900.0
2015-05-27 14:00:00,110.1,110.15,110.09,110.14,13900.0,100.3041,100.3496,100.295,100.3405,13900.0
2015-05-27 14:05:00,110.16,110.19,110.13,110.13,25400.0,100.3588,100.3861,100.3314,100.3314,25400.0
2015-05-27 14:10:00,110.13,110.15,110.09,110.09,8400.0,100.3314,100.3496,100.295,100.295,8400.0
2015-05-27 14:15:00,110.09,110.13,110.09,110.13,5200.0,100.295,100.3314,100.295,100.3314,5200.0
2015-05-27 14:20:00,110.11,110.14,110.11,110.11,6400.0,100.3132,100.3405,100.3132,100.3132,6400.0
2015-05-27 14:25:00,110.12,110.15,110.12,110.15,5400.0,100.3223,100.3496,100.3223,100.3496,5400.0
2015-05-27 14:30:00,110.17,110.18,110.13,110.13,13100.0,100.3679,100.377,100.3314,100.3314,13100.0
2015-05-27 14:35:00,110.14,110.14,110.11,110.13,3900.0,100.3405,100.3405,100.3132,100.3314,3900.0
2015-05-27 14:40:00,110.12,110.16,110.11,110.16,7000.0,100.3223,100.3588,100.3132,100.3588,7000.0
2015-05-27 14:45:00,110.15,110.15,110.12,110.13,7100.0,100.3496,100.3496,100.3223,100.3314,7100.0
2015-05-27 14:50:00,110.14,110.16,110.14,110.16,13500.0,100.3405,100.3588,100.3405,100.3588,13500.0
2015-05-27 14:55:00,110.14,110.2,110.14,110.2,9900.0,100.3405,100.3952,100.3405,100.3952,9900.0
2015-05-27 15:00:00,110.21,110.23,110.19,110.19,5100.0,100.4043,100.4225,100.3861,100.3861,5100.0
2015-05-27 15:05:00,110.19,110.28,110.19,110.27,8800.0,100.3861,100.4681,100.3861,100.459,8800.0
2015-05-27 15:10:00,110.28,110.29,110.24,110.28,12100.0,100.4681,100.4772,100.4316,100.4681,12100.0
2015-05-27 15:15:00,110.28,110.33,110.27,110.33,7400.0,100.4681,100.5136,100.459,100.5136,7400.0
2015-05-27 15:20:00,110.33,110.34,110.28,110.28,3500.0,100.5136,100.5227,100.4681,100.4681,3500.0
2015-05-27 15:25:00,110.28,110.28,110.24,110.25,4900.0,100.4681,100.4681,100.4316,100.4407,4900.0
2015-05-27 15:30:00,110.26,110.26,110.23,110.24,2900.0,100.4499,100.4499,100.4225,100.4316,2900.0
2015-05-27 15:35:00,110.25,110.27,110.25,110.27,1200.0,100.4407,100.459,100.4407,100.459,1200.0
2015-05-27 15:40:00,110.28,110.31,110.26,110.27,12600.0,100.4681,100.4954,100.4499,100.459,12600.0
2015-05-27 15:45:00,110.27,110.32,110.27,110.32,4000.0,100.459,100.5045,100.459,100.5045,4000.0
2015-05-27 15:50:00,110.32,110.37,110.3,110.3,7900.0,100.5045,100.5501,100.4863,100.4863,7900.0
2015-05-27 15:55:00,110.29,110.32,110.24,110.26,9600.0,100.4772,100.5045,100.4316,100.4499,9600.0
2015-05-28 09:30:00,110.11,110.15,110.0,110.12,19700.0,100.3132,100.3496,100.213,100.3223,19700.0
2015-05-28 09:35:00,110.11,110.14,110.09,110.14,1800.0,100.3132,100.3405,100.295,100.3405,1800.0
2015-05-28 09:40:00,110.05,110.09,110.0,110.07,3600.0,100.2585,100.295,100.213,100.2768,3600.0
2015-05-28 09:45:00,110.02,110.08,109.98,109.98,4400.0,100.2312,100.2859,100.1948,100.1948,4400.0
2015-05-28 09:50:00,109.92,109.92,109.84,109.85,2300.0,100.1401,100.1401,100.0672,100.0763,2300.0
2015-05-28 09:55:00,109.83,109.84,109.65,109.66,16400.0,100.0581,100.0672,99.8941,99.9032,16400.0
2015-05-28 10:00:00,109.65,109.72,109.64,109.72,9500.0,99.8941,99.9579,99.885,99.9579,9500.0
2015-05-28 10:05:00,109.71,109.8,109.71,109.8,2200.0,99.9488,100.0308,99.9488,100.0308,2200.0
2015-05-28 10:10:00,109.82,109.82,109.68,109.77,4600.0,100.049,100.049,99.9215,100.0035,4600.0
2015-05-28 10:15:00,109.77,109.85,109.75,109.84,20700.0,100.0035,100.0763,99.9852,100.0672,20700.0
2015-05-28 10:20:00,109.81,109.81,109.76,109.79,4100.0,100.0399,100.0399,99.9943,100.0217,4100.0
2015-05-28 10:25:00,109.84,109.84,109.81,109.82,600.0,100.0672,100.0672,100.0399,100.049,600.0
2015-05-28 10:30:00,109.8,109.8,109.7,109.74,7300.0,100.0308,100.0308,99.9397,99.9761,7300.0
2015-05-28 10:35:00,109.73,109.74,109.63,109.73,3900.0,99.967,99.9761,99.8759,99.967,3900.0
2015-05-28 10:40:00,109.73,109.75,109.69,109.71,4900.0,99.967,99.9852,99.9306,99.9488,4900.0
2015-05-28 10:45:00,109.73,109.82,109.73,109.8,6300.0,99.967,100.049,99.967,100.0308,6300.0
2015-05-28 10:50:00,109.79,109.8,109.75,109.8,1700.0,100.0217,100.0308,99.9852,100.0308,1700.0
2015-05-28 10:55:00,109.81,109.85,109.78,109.78,4400.0,100.0399,100.0763,100.0126,100.0126,4400.0
2015-05-28 11:00:00,109.78,109.83,109.74,109.74,10900.0,100.0126,100.0581,99.9761,99.9761,10900.0
2015-05-28 11:05:00,109.74,109.79,109.74,109.77,1400.0,99.9761,100.0217,99.9761,100.0035,1400.0
2015-05-28 11:10:00,109.77,109.9,109.76,109.9,2900.0,100.0035,100.1219,99.9943,100.1219,2900.0
2015-05-28 11:15:00,109.93,109.99,109.93,109.96,3600.0,100.1492,100.2039,100.1492,100.1765,3600.0
2015-05-28 11:20:00,109.96,109.98,109.91,109.92,5600.0,100.1765,100.1948,100.131,100.1401,5600.0
2015-05-28 11:25:00,109.92,109.92,109.87,109.89,3200.0,100.1401,100.1401,100.0946,100.1128,3200.0
2015-05-28 11:30:00,109.91,109.93,109.89,109.9,2600.0,100.131,100.1492,100.1128,100.1219,2600.0
2015-05-28 11:35:00,109.9,109.91,109.81,109.84,8900.0,100.1219,100.131,100.0399,100.0672,8900.0
2015-05-28 11:40:00,109.84,109.89,109.83,109.88,2200.0,100.0672,100.1128,100.0581,100.1037,2200.0
2015-05-28 11:45:00,109.84,109.84,109.67,109.68,5000.0,100.0672,100.0672,99.9124,99.9215,5000.0
2015-05-28 11:50:00,109.69,109.71,109.63,109.71,2400.0,99.9306,99.9488,99.8759,99.9488,2400.0
2015-05-28 11:55:00,109.71,109.72,109.68,109.71,1200.0,99.9488,99.9579,99.9215,99.9488,1200.0
2015-05-28 12:00:00,109.67,109.74,109.66,109.74,3900.0,99.9124,99.9761,99.9032,99.9761,3900.0
2015-05-28 12:05:00,109.75,109.75,109.72,109.74,3000.0,99.9852,99.9852,99.9579,99.9761,3000.0
2015-05-28 12:10:00,109.74,109.77,109.74,109.76,500.0,99.9761,100.0035,99.9761,99.9943,500.0
2015-05-28 12:15:00,109.76,109.8,109.75,109.78,6800.0,99.9943,100.0308,99.9852,100.0126,6800.0
2015-05-28 12:20:00,109.78,109.83,109.77,109.83,1900.0,100.0126,100.0581,100.0035,100.0581,1900.0
2015-05-28 12:25:00,109.85,109.85,109.83,109.84,1100.0,100.0763,100.0763,100.0581,100.0672,1100.0
2015-05-28 12:30:00,109.84,109.85,109.74,109.74,3600.0,100.0672,100.0763,99.9761,99.9761,3600.0
2015-05-28 12:35:00,109.68,109.69,109.67,109.68,1800.0,99.9215,99.9306,99.9124,99.9215,1800.0
2015-05-28 12:40:00,109.67,109.76,109.67,109.76,600.0,99.9124,99.9943,99.9124,99.9943,600.0
2015-05-28 12:45:00,109.72,109.76,109.72,109.76,200.0,99.9579,99.9943,99.9579,99.9943,200.0
2015-05-28 12:50:00,109.73,109.74,109.71,109.73,2800.0,99.967,99.9761,99.9488,99.967,2800.0
2015-05-28 12:55:00,109.72,109.74,109.69,109.69,1900.0,99.9579,99.9761,99.9306,99.9306,1900.0
2015-05-28 13:00:00,109.67,109.71,109.66,109.71,7100.0,99.9124,99.9488,99.9032,99.9488,7100.0
2015-05-28 13:05:00,109.72,109.8,109.72,109.77,3200.0,99.9579,100.0308,99.9579,100.0035,3200.0
2015-05-28 13:10:00,109.74,109.74,109.72,109.73,1500.0,99.9761,99.9761,99.9579,99.967,1500.0
2015-05-28 13:15:00,109.74,109.76,109.67,109.69,5800.0,99.9761,99.9943,99.9124,99.9306,5800.0
2015-05-28 13:20:00,109.71,109.71,109.66,109.7,14200.0,99.9488,99.9488,99.9032,99.9397,14200.0
2015-05-28 13:25:00,109.72,109.74,109.71,109.72,1900.0,99.9579,99.9761,99.9488,99.9579,1900.0
2015-05-28 13:30:00,109.74,109.74,109.68,109.69,4400.0,99.9761,99.9761,99.9215,99.9306,4400.0
2015-05-28 13:35:00,109.71,109.78,109.71,109.77,3300.0,99.9488,100.0126,99.9488,100.0035,3300.0
2015-05-28 13:40:00,109.78,109.81,109.78,109.79,14600.0,100.0126,100.0399,100.0126,100.0217,14600.0
2015-05-28 13:45:00,109.8,109.8,109.77,109.79,4400.0,100.0308,100.0308,100.0035,100.0217,4400.0
2015-05-28 13:50:00,109.79,109.84,109.78,109.84,17600.0,100.0217,100.0672,100.0126,100.0672,17600.0
2015-05-28 13:55:00,109.87,109.87,109.8,109.8,2800.0,100.0946,100.0946,100.0308,100.0308,2800.0
2015-05-28 14:00:00,109.8,109.81,109.77,109.79,7400.0,100.0308,100.0399,100.0035,100.0217,7400.0
2015-05-28 14:05:00,109.78,109.8,109.75,109.78,10200.0,100.0126,100.0308,99.9852,100.0126,10200.0
2015-05-28 14:10:00,109.78,109.83,109.78,109.82,10200.0,100.0126,100.0581,100.0126,100.049,10200.0
2015-05-28 14:15:00,109.84,109.84,109.81,109.82,6000.0,100.0672,100.0672,100.0399,100.049,6000.0
2015-05-28 14:20:00,109.83,109.91,109.83,109.9,4700.0,100.0581,100.131,100.0581,100.1219,4700.0
2015-05-28 14:25:00,109.89,109.97,109.89,109.97,4500.0,100.1128,100.1857,100.1128,100.1857,4500.0
2015-05-28 14:30:00,109.98,109.99,109.93,109.93,2200.0,100.1948,100.2039,100.1492,100.1492,2200.0
2015-05-28 14:35:00,109.93,109.99,109.93,109.95,8300.0,100.1492,100.2039,100.1492,100.1674,8300.0
2015-05-28 14:40:00,109.97,109.97,109.93,109.97,5100.0,100.1857,100.1857,100.1492,100.1857,5100.0
2015-05-28 14:45:00,109.97,109.98,109.92,109.93,21500.0,100.1857,100.1948,100.1401,100.1492,21500.0
2015-05-28 14:50:00,109.93,109.94,109.92,109.93,17500.0,100.1492,100.1583,100.1401,100.1492,17500.0
2015-05-28 14:55:00,109.94,109.96,109.92,109.96,3000.0,100.1583,100.1765,100.1401,100.1765,3000.0
2015-05-28 15:00:00,109.94,109.99,109.94,109.99,1500.0,100.1583,100.2039,100.1583,100.2039,1500.0
2015-05-28 15:05:00,109.98,109.99,109.95,109.96,12800.0,100.1948,100.2039,100.1674,100.1765,12800.0
2015-05-28 15:10:00,109.94,109.97,109.93,109.97,11900.0,100.1583,100.1857,100.1492,100.1857,11900.0
2015-05-28 15:15:00,109.99,109.99,109.95,109.96,5500.0,100.2039,100.2039,100.1674,100.1765,5500.0
2015-05-28 15:20:00,109.96,109.96,109.91,109.92,7400.0,100.1765,100.1765,100.131,100.1401,7400.0
2015-05-28 15:25:00,109.92,109.92,109.84,109.85,6100.0,100.1401,100.1401,100.0672,100.0763,6100.0
2015-05-28 15:30:00,109.88,109.9,109.87,109.89,3600.0,100.1037,100.1219,100.0946,100.1128,3600.0
2015-05-28 15:35:00,109.9,109.92,109.87,109.9,6800.0,100.1219,100.1401,100.0946,100.1219,6800.0
2015-05-28 15:40:00,109.91,109.93,109.88,109.89,4500.0,100.131,100.1492,100.1037,100.1128,4500.0
2015-05-28 15:45:00,109.9,109.97,109.9,109.95,4800.0,100.1219,100.1857,100.1219,100.1674,4800.0
2015-05-28 15:50:00,109.95,109.99,109.94,109.96,5100.0,100.1674,100.2039,100.1583,100.1765,5100.0
2015-05-28 15:55:00,109.99,110.0,109.96,109.96,12700.0,100.2039,100.213,100.1765,100.1765,12700.0
2015-05-29 09:30:00,109.93,109.98,109.77,109.84,18000.0,100.1492,100.1948,100.0035,100.0672,18000.0
2015-05-29 09:35:00,109.74,109.8,109.68,109.79,2300.0,99.9761,100.0308,99.9215,100.0217,2300.0
2015-05-29 09:40:00,109.8,109.84,109.71,109.74,5500.0,100.0308,100.0672,99.9488,99.9761,5500.0
2015-05-29 09:45:00,109.66,109.7,109.66,109.68,1100.0,99.9032,99.9397,99.9032,99.9215,1100.0
2015-05-29 09:50:00,109.61,109.73,109.61,109.69,7700.0,99.8577,99.967,99.8577,99.9306,7700.0
2015-05-29 09:55:00,109.69,109.72,109.68,109.71,1900.0,99.9306,99.9579,99.9215,99.9488,1900.0
2015-05-29 10:00:00,109.72,109.73,109.65,109.7,4700.0,99.9579,99.967,99.8941,99.9397,4700.0
2015-05-29 10:05:00,109.68,109.68,109.54,109.56,1800.0,99.9215,99.9215,99.7939,99.8121,1800.0
2015-05-29 10:10:00,109.53,109.55,109.49,109.55,300.0,99.7848,99.803,99.7484,99.803,300.0
2015-05-29 10:15:00,109.55,109.56,109.52,109.55,2100.0,99.803,99.8121,99.7757,99.803,2100.0
2015-05-29 10:20:00,109.55,109.65,109.54,109.62,2400.0,99.803,99.8941,99.7939,99.8668,2400.0
2015-05-29 10:25:00,109.61,109.63,109.51,109.51,3300.0,99.8577,99.8759,99.7666,99.7666,3300.0
2015-05-29 10:30:00,109.45,109.5,109.44,109.5,1700.0,99.7119,99.7575,99.7028,99.7575,1700.0
2015-05-29 10:35:00,109.49,109.49,109.41,109.41,2300.0,99.7484,99.7484,99.6755,99.6755,2300.0
2015-05-29 10:40:00,109.46,109.47,109.27,109.27,3600.0,99.721,99.7301,99.5479,99.5479,3600.0
2015-05-29 10:45:00,109.25,109.25,109.16,109.16,1500.0,99.5297,99.5297,99.4477,99.4477,1500.0
2015-05-29 10:50:00,109.1,109.17,109.05,109.17,4700.0,99.3931,99.4568,99.3475,99.4568,4700.0
2015-05-29 10:55:00,109.18,109.21,109.1,109.18,11200.0,99.4659,99.4933,99.3931,99.4659,11200.0
2015-05-29 11:00:00,109.2,109.24,109.16,109.23,4300.0,99.4842,99.5206,99.4477,99.5115,4300.0
2015-05-29 11:05:00,109.23,109.27,109.22,109.22,4000.0,99.5115,99.5479,99.5024,99.5024,4000.0
2015-05-29 11:10:00,109.25,109.25,109.21,109.23,6600.0,99.5297,99.5297,99.4933,99.5115,6600.0
2015-05-29 11:15:00,109.2,109.37,109.2,109.36,8500.0,99.4842,99.639,99.4842,99.6299,8500.0
2015-05-29 11:20:00,109.34,109.35,109.26,109.27,3100.0,99.6117,99.6208,99.5388,99.5479,3100.0
2015-05-29 11:25:00,109.26,109.26,109.14,109.14,2400.0,99.5388,99.5388,99.4295,99.4295,2400.0
2015-05-29 11:30:00,109.12,109.18,109.11,109.18,2100.0,99.4113,99.4659,99.4022,99.4659,2100.0
2015-05-29 11:35:00,109.2,109.2,109.1,109.17,13400.0,99.4842,99.4842,99.3931,99.4568,13400.0
2015-05-29 11:40:00,109.25,109.41,109.25,109.36,3900.0,99.5297,99.6755,99.5297,99.6299,3900.0
2015-05-29 11:45:00,109.38,109.43,109.35,109.43,2000.0,99.6482,99.6937,99.6208,99.6937,2000.0
2015-05-29 11:50:00,109.41,109.42,109.37,109.41,3100.0,99.6755,99.6846,99.639,99.6755,3100.0
2015-05-29 11:55:00,109.39,109.41,109.39,109.41,1700.0,99.6573,99.6755,99.6573,99.6755,1700.0
2015-05-29 12:00:00,109.41,109.53,109.41,109.51,4200.0,99.6755,99.7848,99.6755,99.7666,4200.0
2015-05-29 12:05:00,109.49,109.5,109.47,109.49,4900.0,99.7484,99.7575,99.7301,99.7484,4900.0
2015-05-29 12:10:00,109.49,109.49,109.38,109.38,1200.0,99.7484,99.7484,99.6482,99.6482,1200.0
2015-05-29 12:15:00,109.39,109.44,109.35,109.39,2300.0,99.6573,99.7028,99.6208,99.6573,2300.0
2015-05-29 12:20:00,109.4,109.44,109.39,109.44,2200.0,99.6664,99.7028,99.6573,99.7028,2200.0
2015-05-29 12:25:00,109.48,109.52,109.48,109.51,2000.0,99.7393,99.7757,99.7393,99.7666,2000.0
2015-05-29 12:30:00,109.52,109.6,109.52,109.6,3400.0,99.7757,99.8486,99.7757,99.8486,3400.0
2015-05-29 12:35:00,109.58,109.62,109.55,109.62,4500.0,99.8304,99.8668,99.803,99.8668,4500.0
2015-05-29 12:40:00,109.63,109.63,109.58,109.59,900.0,99.8759,99.8759,99.8304,99.8395,900.0
2015-05-29 12:45:00,109.61,109.62,109.59,109.59,1300.0,99.8577,99.8668,99.8395,99.8395,1300.0
2015-05-29 12:50:00,109.55,109.56,109.5,109.51,1800.0,99.803,99.8121,99.7575,99.7666,1800.0
2015-05-29 12:55:00,109.55,109.57,109.5,109.5,1500.0,99.803,99.8212,99.7575,99.7575,1500.0
2015-05-29 13:00:00,109.5,109.54,109.5,109.54,600.0,99.7575,99.7939,99.7575,99.7939,600.0
2015-05-29 13:05:00,109.53,109.54,109.48,109.51,1800.0,99.7848,99.7939,99.7393,99.7666,1800.0
2015-05-29 13:10:00,109.51,109.57,109.49,109.55,28000.0,99.7666,99.8212,99.7484,99.803,28000.0
2015-05-29 13:15:00,109.55,109.58,109.53,109.57,3800.0,99.803,99.8304,99.7848,99.8212,3800.0
2015-05-29 13:20:00,109.57,109.64,109.57,109.61,2800.0,99.8212,99.885,99.8212,99.8577,2800.0
2015-05-29 13:25:00,109.61,109.63,109.61,109.61,3500.0,99.8577,99.8759,99.8577,99.8577,3500.0
2015-05-29 13:30:00,109.62,109.64,109.56,109.56,9100.0,99.8668,99.885,99.8121,99.8121,9100.0
2015-05-29 13:35:00,109.58,109.59,109.53,109.54,5200.0,99.8304,99.8395,99.7848,99.7939,5200.0
2015-05-29 13:40:00,109.54,109.59,109.53,109.56,23600.0,99.7939,99.8395,99.7848,99.8121,23600.0
2015-05-29 13:45:00,109.58,109.61,109.57,109.59,6400.0,99.8304,99.8577,99.8212,99.8395,6400.0
2015-05-29 13:50:00,109.58,109.58,109.51,109.51,4300.0,99.8304,99.8304,99.7666,99.7666,4300.0
2015-05-29 13:55:00,109.49,109.53,109.47,109.49,2300.0,99.7484,99.7848,99.7301,99.7484,2300.0
2015-05-29 14:00:00,109.46,109.48,109.41,109.41,1500.0,99.721,99.7393,99.6755,99.6755,1500.0
2015-05-29 14:05:00,109.41,109.43,109.39,109.39,5400.0,99.6755,99.6937,99.6573,99.6573,5400.0
2015-05-29 14:10:00,109.39,109.4,109.32,109.35,8600.0,99.6573,99.6664,99.5935,99.6208,8600.0
2015-05-29 14:15:00,109.38,109.38,109.32,109.32,4800.0,99.6482,99.6482,99.5935,99.5935,4800.0
2015-05-29 14:20:00,109.32,109.33,109.16,109.16,10100.0,99.5935,99.6026,99.4477,99.4477,10100.0
2015-05-29 14:25:00,109.16,109.24,109.16,109.23,4100.0,99.4477,99.5206,99.4477,99.5115,4100.0
2015-05-29 14:30:00,109.18,109.23,109.16,109.2,2700.0,99.4659,99.5115,99.4477,99.4842,2700.0
2015-05-29 14:35:00,109.17,109.21,109.12,109.17,10600.0,99.4568,99.4933,99.4113,99.4568,10600.0
2015-05-29 14:40:00,109.17,109.17,109.09,109.15,4900.0,99.4568,99.4568,99.384,99.4386,4900.0
2015-05-29 14:45:00,109.14,109.14,109.02,109.04,8700.0,99.4295,99.4295,99.3202,99.3384,8700.0
2015-05-29 14:50:00,109.04,109.1,109.04,109.1,2600.0,99.3384,99.3931,99.3384,99.3931,2600.0
2015-05-29 14:55:00,109.12,109.17,109.09,109.14,12000.0,99.4113,99.4568,99.384,99.4295,12000.0
2015-05-29 15:00:00,109.14,109.18,109.13,109.15,22800.0,99.4295,99.4659,99.4204,99.4386,22800.0
2015-05-29 15:05:00,109.13,109.29,109.11,109.26,7500.0,99.4204,99.5662,99.4022,99.5388,7500.0
2015-05-29 15:10:00,109.27,109.33,109.26,109.29,10100.0,99.5479,99.6026,99.5388,99.5662,10100.0
2015-05-29 15:15:00,109.28,109.28,109.2,109.2,4700.0,99.5571,99.5571,99.4842,99.4842,4700.0
2015-05-29 15:20:00,109.22,109.26,109.17,109.26,8000.0,99.5024,99.5388,99.4568,99.5388,8000.0
2015-05-29 15:25:00,109.3,109.32,109.25,109.32,4900.0,99.5753,99.5935,99.5297,99.5935,4900.0
2015-05-29 15:30:00,109.35,109.35,109.21,109.24,2300.0,99.6208,99.6208,99.4933,99.5206,2300.0
2015-05-29 15:35:00,109.26,109.29,109.25,109.26,7900.0,99.5388,99.5662,99.5297,99.5388,7900.0
2015-05-29 15:40:00,109.29,109.37,109.28,109.34,7600.0,99.5662,99.639,99.5571,99.6117,7600.0
2015-05-29 15:45:00,109.31,109.32,109.27,109.28,5900.0,99.5844,99.5935,99.5479,99.5571,5900.0
2015-05-29 15:50:00,109.25,109.25,109.18,109.2,33800.0,99.5297,99.5297,99.4659,99.4842,33800.0
2015-05-29 15:55:00,109.2,109.25,109.13,109.13,18100.0,99.4842,99.5297,99.4204,99.4204,18100.0
2015-06-01 09:30:00,109.55,109.6,109.48,109.48,11545.0,99.803,99.8486,99.7393,99.7393,11545.0
2015-06-01 09:35:00,109.39,109.4,109.27,109.33,3509.0,99.6573,99.6664,99.5479,99.6026,3509.0
2015-06-01 09:40:00,109.28,109.37,109.21,109.3,1602.0,99.5571,99.639,99.4933,99.5753,1602.0
2015-06-01 09:45:00,109.3,109.31,109.09,109.09,10991.0,99.5753,99.5844,99.384,99.384,10991.0
2015-06-01 09:50:00,109.09,109.11,109.0,109.1,4295.0,99.384,99.4022,99.302,99.3931,4295.0
2015-06-01 09:55:00,109.08,109.17,109.07,109.16,7582.0,99.3748,99.4568,99.3657,99.4477,7582.0
2015-06-01 10:00:00,109.17,109.38,109.17,109.27,19729.0,99.4568,99.6482,99.4568,99.5479,19729.0
2015-06-01 10:05:00,109.27,109.31,109.22,109.23,11185.0,99.5479,99.5844,99.5024,99.5115,11185.0
2015-06-01 10:10:00,109.15,109.16,108.99,108.99,3523.0,99.4386,99.4477,99.2929,99.2929,3523.0
2015-06-01 10:15:00,109.0,109.0,108.85,108.88,8962.0,99.302,99.302,99.1653,99.1926,8962.0
2015-06-01 10:20:00,108.88,109.09,108.88,109.07,3237.0,99.1926,99.384,99.1926,99.3657,3237.0
2015-06-01 10:25:00,109.05,109.08,108.97,109.08,5616.0,99.3475,99.3748,99.2746,99.3748,5616.0
2015-06-01 10:30:00,109.06,109.14,108.97,109.14,7538.0,99.3566,99.4295,99.2746,99.4295,7538.0
2015-06-01 10:35:00,109.08,109.19,109.0,109.19,2414.0,99.3748,99.4751,99.302,99.4751,2414.0
2015-06-01 10:40:00,109.1,109.1,109.05,109.07,1193.0,99.3931,99.3931,99.3475,99.3657,1193.0
2015-06-01 10:45:00,108.98,109.1,108.98,109.1,2088.0,99.2837,99.3931,99.2837,99.3931,2088.0
2015-06-01 10:50:00,109.09,109.2,109.09,109.17,2094.0,99.384,99.4842,99.384,99.4568,2094.0
2015-06-01 10:55:00,109.14,109.34,109.13,109.34,10702.0,99.4295,99.6117,99.4204,99.6117,10702.0
2015-06-01 11:00:00,109.33,109.43,109.33,109.43,2346.0,99.6026,99.6937,99.6026,99.6937,2346.0
2015-06-01 11:05:00,109.45,109.46,109.35,109.36,7462.0,99.7119,99.721,99.6208,99.6299,7462.0
2015-06-01 11:10:00,109.38,109.39,109.35,109.36,4472.0,99.6482,99.6573,99.6208,99.6299,4472.0
2015-06-01 11:15:00,109.32,109.33,109.29,109.32,1695.0,99.5935,99.6026,99.5662,99.5935,1695.0
2015-06-01 11:20:00,109.37,109.41,109.37,109.37,1680.0,99.639,99.6755,99.639,99.639,1680.0
2015-06-01 11:25:00,109.36,109.36,109.19,109.19,2607.0,99.6299,99.6299,99.4751,99.4751,2607.0
2015-06-01 11:30:00,109.2,109.27,109.2,109.27,2015.0,99.4842,99.5479,99.4842,99.5479,2015.0
2015-06-01 11:35:00,109.21,109.28,109.19,109.25,2689.0,99.4933,99.5571,99.4751,99.5297,2689.0
2015-06-01 11:40:00,109.24,109.3,109.23,109.29,5231.0,99.5206,99.5753,99.5115,99.5662,5231.0
2015-06-01 11:45:00,109.3,109.3,109.24,109.24,867.0,99.5753,99.5753,99.5206,99.5206,867.0
2015-06-01 11:50:00,109.23,109.27,109.23,109.27,11427.0,99.5115,99.5479,99.5115,99.5479,11427.0
2015-06-01 11:55:00,109.21,109.24,109.21,109.24,571.0,99.4933,99.5206,99.4933,99.5206,571.0
2015-06-01 12:00:00,109.22,109.35,109.22,109.33,1604.0,99.5024,99.6208,99.5024,99.6026,1604.0
2015-06-01 12:05:00,109.34,109.35,109.27,109.32,3500.0,99.6117,99.6208,99.5479,99.5935,3500.0
2015-06-01 12:10:00,109.33,109.33,109.29,109.29,672.0,99.6026,99.6026,99.5662,99.5662,672.0
2015-06-01 12:15:00,109.32,109.55,109.28,109.54,13003.0,99.5935,99.803,99.5571,99.7939,13003.0
2015-06-01 12:20:00,109.55,109.57,109.5,109.54,1235.0,99.803,99.8212,99.7575,99.7939,1235.0
2015-06-01 12:25:00,109.55,109.63,109.55,109.62,3318.0,99.803,99.8759,99.803,99.8668,3318.0
2015-06-01 12:30:00,109.61,109.61,109.58,109.58,3092.0,99.8577,99.8577,99.8304,99.8304,3092.0
2015-06-01 12:35:00,109.57,109.6,109.56,109.58,3191.0,99.8212,99.8486,99.8121,99.8304,3191.0
2015-06-01 12:40:00,109.58,109.59,109.56,109.56,8252.0,99.8304,99.8395,99.8121,99.8121,8252.0
2015-06-01 12:45:00,109.57,109.6,109.56,109.59,11250.0,99.8212,99.8486,99.8121,99.8395,11250.0
2015-06-01 12:50:00,109.59,109.62,109.57,109.6,2541.0,99.8395,99.8668,99.8212,99.8486,2541.0
2015-06-01 12:55:00,109.63,109.68,109.62,109.67,3104.0,99.8759,99.9215,99.8668,99.9124,3104.0
2015-06-01 13:00:00,109.69,109.72,109.64,109.65,14423.0,99.9306,99.9579,99.885,99.8941,14423.0
2015-06-01 13:05:00,109.65,109.66,109.62,109.63,2406.0,99.8941,99.9032,99.8668,99.8759,2406.0
2015-06-01 13:10:00,109.64,109.66,109.63,109.63,1237.0,99.885,99.9032,99.8759,99.8759,1237.0
2015-06-01 13:15:00,109.63,109.63,109.56,109.56,4786.0,99.8759,99.8759,99.8121,99.8121,4786.0
2015-06-01 13:20:00,109.56,109.61,109.56,109.61,11396.0,99.8121,99.8577,99.8121,99.8577,11396.0
2015-06-01 13:25:00,109.64,109.64,109.6,109.63,2428.0,99.885,99.885,99.8486,99.8759,2428.0
2015-06-01 13:30:00,109.65,109.7,109.64,109.66,2519.0,99.8941,99.9397,99.885,99.9032,2519.0
2015-06-01 13:35:00,109.61,109.65,109.61,109.64,3115.0,99.8577,99.8941,99.8577,99.885,3115.0
2015-06-01 13:40:00,109.64,109.66,109.63,109.64,4813.0,99.885,99.9032,99.8759,99.885,4813.0
2015-06-01 13:45:00,109.67,109.7,109.66,109.68,3537.0,99.9124,99.9397,99.9032,99.9215,3537.0
2015-06-01 13:50:00,109.68,109.68,109.63,109.66,4500.0,99.9215,99.9215,99.8759,99.9032,4500.0
2015-06-01 13:55:00,109.65,109.7,109.63,109.69,8719.0,99.8941,99.9397,99.8759,99.9306,8719.0
2015-06-01 14:00:00,109.69,109.72,109.66,109.66,10710.0,99.9306,99.9579,99.9032,99.9032,10710.0
2015-06-01 14:05:00,109.67,109.68,109.64,109.67,6308.0,99.9124,99.9215,99.885,99.9124,6308.0
2015-06-01 14:10:00,109.66,109.68,109.64,109.65,9813.0,99.9032,99.9215,99.885,99.8941,9813.0
2015-06-01 14:15:00,109.65,109.72,109.65,109.71,6074.0,99.8941,99.9579,99.8941,99.9488,6074.0
2015-06-01 14:20:00,109.69,109.78,109.69,109.77,7760.0,99.9306,100.0126,99.9306,100.0035,7760.0
2015-06-01 14:25:00,109.77,109.78,109.76,109.77,9572.0,100.0035,100.0126,99.9943,100.0035,9572.0
2015-06-01 14:30:00,109.77,109.8,109.73,109.73,9173.0,100.0035,100.0308,99.967,99.967,9173.0
2015-06-01 14:35:00,109.73,109.75,109.7,109.7,6569.0,99.967,99.9852,99.9397,99.9397,6569.0
2015-06-01 14:40:00,109.69,109.73,109.67,109.73,5908.0,99.9306,99.967,99.9124,99.967,5908.0
2015-06-01 14:45:00,109.74,109.79,109.72,109.75,12823.0,99.9761,100.0217,99.9579,99.9852,12823.0
2015-06-01 14:50:00,109.73,109.73,109.69,109.72,9271.0,99.967,99.967,99.9306,99.9579,9271.0
2015-06-01 14:55:00,109.73,109.76,109.73,109.75,6654.0,99.967,99.9943,99.967,99.9852,6654.0
2015-06-01 15:00:00,109.74,109.77,109.74,109.75,8911.0,99.9761,100.0035,99.9761,99.9852,8911.0
2015-06-01 15:05:00,109.74,109.79,109.74,109.79,5073.0,99.9761,100.0217,99.9761,100.0217,5073.0
2015-06-01 15:10:00,109.78,109.79,109.75,109.78,8147.0,100.0126,100.0217,99.9852,100.0126,8147.0
2015-06-01 15:15:00,109.77,109.78,109.73,109.74,8041.0,100.0035,100.0126,99.967,99.9761,8041.0
2015-06-01 15:20:00,109.73,109.73,109.7,109.72,11693.0,99.967,99.967,99.9397,99.9579,11693.0
2015-06-01 15:25:00,109.7,109.72,109.69,109.7,6680.0,99.9397,99.9579,99.9306,99.9397,6680.0
2015-06-01 15:30:00,109.7,109.7,109.56,109.58,4046.0,99.9397,99.9397,99.8121,99.8304,4046.0
2015-06-01 15:35:00,109.58,109.61,109.54,109.54,2745.0,99.8304,99.8577,99.7939,99.7939,2745.0
2015-06-01 15:40:00,109.58,109.58,109.54,109.55,2279.0,99.8304,99.8304,99.7939,99.803,2279.0
2015-06-01 15:45:00,109.54,109.57,109.5,109.56,4880.0,99.7939,99.8212,99.7575,99.8121,4880.0
2015-06-01 15:50:00,109.55,109.55,109.43,109.46,7627.0,99.803,99.803,99.6937,99.721,7627.0
2015-06-01 15:55:00,109.46,109.52,109.44,109.49,10193.0,99.721,99.7757,99.7028,99.7484,10193.0
2015-06-02 09:30:00,109.19,109.28,109.16,109.16,15848.0,99.4751,99.5571,99.4477,99.4477,15848.0
2015-06-02 09:35:00,109.04,109.04,108.95,108.98,3083.0,99.3384,99.3384,99.2564,99.2837,3083.0
2015-06-02 09:40:00,108.96,109.03,108.89,109.01,3943.0,99.2655,99.3293,99.2017,99.3111,3943.0
2015-06-02 09:45:00,109.02,109.02,108.89,108.89,2596.0,99.3202,99.3202,99.2017,99.2017,2596.0
2015-06-02 09:50:00,108.85,108.96,108.85,108.94,3983.0,99.1653,99.2655,99.1653,99.2473,3983.0
2015-06-02 09:55:00,108.95,109.12,108.93,109.1,5931.0,99.2564,99.4113,99.2382,99.3931,5931.0
2015-06-02 10:00:00,109.07,109.17,109.0,109.17,3805.0,99.3657,99.4568,99.302,99.4568,3805.0
2015-06-02 10:05:00,109.21,109.21,109.12,109.19,2117.0,99.4933,99.4933,99.4113,99.4751,2117.0
2015-06-02 10:10:00,109.32,109.32,109.23,109.28,12297.0,99.5935,99.5935,99.5115,99.5571,12297.0
2015-06-02 10:15:00,109.28,109.32,109.18,109.2,5513.0,99.5571,99.5935,99.4659,99.4842,5513.0
2015-06-02 10:20:00,109.22,109.33,109.22,109.33,4897.0,99.5024,99.6026,99.5024,99.6026,4897.0
2015-06-02 10:25:00,109.36,109.37,109.24,109.25,2914.0,99.6299,99.639,99.5206,99.5297,2914.0
2015-06-02 10:30:00,109.28,109.31,109.25,109.3,1272.0,99.5571,99.5844,99.5297,99.5753,1272.0
2015-06-02 10:35:00,109.35,109.51,109.35,109.47,7761.0,99.6208,99.7666,99.6208,99.7301,7761.0
2015-06-02 10:40:00,109.47,109.47,109.44,109.46,3835.0,99.7301,99.7301,99.7028,99.721,3835.0
2015-06-02 10:45:00,109.47,109.53,109.47,109.5,918.0,99.7301,99.7848,99.7301,99.7575,918.0
2015-06-02 10:50:00,109.49,109.49,109.44,109.46,1604.0,99.7484,99.7484,99.7028,99.721,1604.0
2015-06-02 10:55:00,109.42,109.43,109.38,109.43,1583.0,99.6846,99.6937,99.6482,99.6937,1583.0
2015-06-02 11:00:00,109.33,109.42,109.33,109.4,1157.0,99.6026,99.6846,99.6026,99.6664,1157.0
2015-06-02 11:05:00,109.35,109.49,109.35,109.49,952.0,99.6208,99.7484,99.6208,99.7484,952.0
2015-06-02 11:10:00,109.5,109.51,109.43,109.46,4969.0,99.7575,99.7666,99.6937,99.721,4969.0
2015-06-02 11:15:00,109.46,109.46,109.42,109.42,1500.0,99.721,99.721,99.6846,99.6846,1500.0
2015-06-02 11:20:00,109.37,109.41,109.37,109.4,4396.0,99.639,99.6755,99.639,99.6664,4396.0
2015-06-02 11:25:00,109.4,109.4,109.33,109.37,4114.0,99.6664,99.6664,99.6026,99.639,4114.0
2015-06-02 11:30:00,109.34,109.41,109.34,109.39,1220.0,99.6117,99.6755,99.6117,99.6573,1220.0
2015-06-02 11:35:00,109.38,109.43,109.36,109.4,10932.0,99.6482,99.6937,99.6299,99.6664,10932.0
2015-06-02 11:40:00,109.42,109.46,109.42,109.44,2994.0,99.6846,99.721,99.6846,99.7028,2994.0
2015-06-02 11:45:00,109.46,109.46,109.43,109.44,1237.0,99.721,99.721,99.6937,99.7028,1237.0
2015-06-02 11:50:00,109.45,109.5,109.45,109.49,1697.0,99.7119,99.7575,99.7119,99.7484,1697.0
2015-06-02 11:55:00,109.48,109.48,109.45,109.46,1106.0,99.7393,99.7393,99.7119,99.721,1106.0
2015-06-02 12:00:00,109.5,109.72,109.5,109.68,6100.0,99.7575,99.9579,99.7575,99.9215,6100.0
2015-06-02 12:05:00,109.71,109.8,109.71,109.75,8362.0,99.9488,100.0308,99.9488,99.9852,8362.0
2015-06-02 12:10:00,109.78,109.78,109.69,109.7,1259.0,100.0126,100.0126,99.9306,99.9397,1259.0
2015-06-02 12:15:00,109.7,109.71,109.68,109.68,3249.0,99.9397,99.9488,99.9215,99.9215,3249.0
2015-06-02 12:20:00,109.73,109.75,109.72,109.75,2214.0,99.967,99.9852,99.9579,99.9852,2214.0
2015-06-02 12:25:00,109.73,109.73,109.69,109.7,3989.0,99.967,99.967,99.9306,99.9397,3989.0
2015-06-02 12:30:00,109.71,109.72,109.7,109.72,1211.0,99.9488,99.9579,99.9397,99.9579,1211.0
2015-06-02 12:35:00,109.7,109.73,109.7,109.72,4552.0,99.9397,99.967,99.9397,99.9579,4552.0
2015-06-02 12:40:00,109.72,109.75,109.7,109.7,3388.0,99.9579,99.9852,99.9397,99.9397,3388.0
2015-06-02 12:45:00,109.7,109.81,109.7,109.81,773.0,99.9397,100.0399,99.9397,100.0399,773.0
2015-06-02 12:50:00,109.84,109.87,109.81,109.82,5466.0,100.0672,100.0946,100.0399,100.049,5466.0
2015-06-02 12:55:00,109.83,109.86,109.83,109.85,1075.0,100.0581,100.0854,100.0581,100.0763,1075.0
2015-06-02 13:00:00,109.84,109.89,109.83,109.87,5425.0,100.0672,100.1128,100.0581,100.0946,5425.0
2015-06-02 13:05:00,109.86,109.86,109.8,109.82,3398.0,100.0854,100.0854,100.0308,100.049,3398.0
2015-06-02 13:10:00,109.81,109.83,109.81,109.83,970.0,100.0399,100.0581,100.0399,100.0581,970.0
2015-06-02 13:15:00,109.83,109.86,109.83,109.86,1435.0,100.0581,100.0854,100.0581,100.0854,1435.0
2015-06-02 13:20:00,109.86,109.91,109.83,109.83,3670.0,100.0854,100.131,100.0581,100.0581,3670.0
2015-06-02 13:25:00,109.85,109.87,109.83,109.84,14676.0,100.0763,100.0946,100.0581,100.0672,14676.0
2015-06-02 13:30:00,109.87,109.87,109.79,109.81,1859.0,100.0946,100.0946,100.0217,100.0399,1859.0
2015-06-02 13:35:00,109.81,109.84,109.8,109.84,3193.0,100.0399,100.0672,100.0308,100.0672,3193.0
2015-06-02 13:40:00,109.83,109.85,109.82,109.85,1427.0,100.0581,100.0763,100.049,100.0763,1427.0
2015-06-02 13:45:00,109.84,109.88,109.84,109.85,2915.0,100.0672,100.1037,100.0672,100.0763,2915.0
2015-06-02 13:50:00,109.83,109.93,109.83,109.89,34654.0,100.0581,100.1492,100.0581,100.1128,34654.0
2015-06-02 13:55:00,109.9,109.92,109.89,109.9,4009.0,100.1219,100.1401,100.1128,100.1219,4009.0
2015-06-02 14:00:00,109.89,109.9,109.87,109.88,3614.0,100.1128,100.1219,100.0946,100.1037,3614.0
2015-06-02 14:05:00,109.88,109.91,109.87,109.88,6621.0,100.1037,100.131,100.0946,100.1037,6621.0
2015-06-02 14:10:00,109.86,109.87,109.74,109.74,6115.0,100.0854,100.0946,99.9761,99.9761,6115.0
2015-06-02 14:15:00,109.72,109.75,109.7,109.71,2972.0,99.9579,99.9852,99.9397,99.9488,2972.0
2015-06-02 14:20:00,109.69,109.75,109.69,109.75,4492.0,99.9306,99.9852,99.9306,99.9852,4492.0
2015-06-02 14:25:00,109.74,109.75,109.72,109.72,1364.0,99.9761,99.9852,99.9579,99.9579,1364.0
2015-06-02 14:30:00,109.72,109.75,109.71,109.74,21441.0,99.9579,99.9852,99.9488,99.9761,21441.0
2015-06-02 14:35:00,109.73,109.73,109.65,109.65,4985.0,99.967,99.967,99.8941,99.8941,4985.0
2015-06-02 14:40:00,109.62,109.62,109.58,109.59,6345.0,99.8668,99.8668,99.8304,99.8395,6345.0
2015-06-02 14:45:00,109.59,109.6,109.54,109.54,19522.0,99.8395,99.8486,99.7939,99.7939,19522.0
2015-06-02 14:50:00,109.54,109.54,109.48,109.54,3713.0,99.7939,99.7939,99.7393,99.7939,3713.0
2015-06-02 14:55:00,109.56,109.6,109.55,109.6,23549.0,99.8121,99.8486,99.803,99.8486,23549.0
2015-06-02 15:00:00,109.59,109.62,109.57,109.57,17481.0,99.8395,99.8668,99.8212,99.8212,17481.0
2015-06-02 15:05:00,109.57,109.57,109.42,109.5,16976.0,99.8212,99.8212,99.6846,99.7575,16976.0
2015-06-02 15:10:00,109.5,109.54,109.47,109.47,13013.0,99.7575,99.7939,99.7301,99.7301,13013.0
2015-06-02 15:15:00,109.49,109.52,109.47,109.49,37669.0,99.7484,99.7757,99.7301,99.7484,37669.0
2015-06-02 15:20:00,109.5,109.54,109.44,109.45,14888.0,99.7575,99.7939,99.7028,99.7119,14888.0
2015-06-02 15:25:00,109.45,109.51,109.44,109.5,4571.0,99.7119,99.7666,99.7028,99.7575,4571.0
2015-06-02 15:30:00,109.44,109.5,109.4,109.48,3203.0,99.7028,99.7575,99.6664,99.7393,3203.0
2015-06-02 15:35:00,109.5,109.53,109.49,109.49,31613.0,99.7575,99.7848,99.7484,99.7484,31613.0
2015-06-02 15:40:00,109.5,109.5,109.46,109.46,2766.0,99.7575,99.7575,99.721,99.721,2766.0
2015-06-02 15:45:00,109.45,109.47,109.38,109.46,10142.0,99.7119,99.7301,99.6482,99.721,10142.0
2015-06-02 15:50:00,109.45,109.46,109.41,109.46,2262.0,99.7119,99.721,99.6755,99.721,2262.0
2015-06-02 15:55:00,109.46,109.48,109.44,109.45,13160.0,99.721,99.7393,99.7028,99.7119,13160.0
2015-06-03 09:30:00,109.81,109.87,109.51,109.51,29339.0,100.0399,100.0946,99.7666,99.7666,29339.0
2015-06-03 09:35:00,109.48,109.59,109.42,109.53,17913.0,99.7393,99.8395,99.6846,99.7848,17913.0
2015-06-03 09:40:00,109.51,109.7,109.51,109.68,24299.0,99.7666,99.9397,99.7666,99.9215,24299.0
2015-06-03 09:45:00,109.65,109.72,109.65,109.66,6574.0,99.8941,99.9579,99.8941,99.9032,6574.0
2015-06-03 09:50:00,109.66,109.67,109.55,109.65,16086.0,99.9032,99.9124,99.803,99.8941,16086.0
2015-06-03 09:55:00,109.65,109.75,109.64,109.75,9070.0,99.8941,99.9852,99.885,99.9852,9070.0
2015-06-03 10:00:00,109.71,109.72,109.53,109.63,13973.0,99.9488,99.9579,99.7848,99.8759,13973.0
2015-06-03 10:05:00,109.61,109.66,109.54,109.63,5164.0,99.8577,99.9032,99.7939,99.8759,5164.0
2015-06-03 10:10:00,109.68,109.91,109.68,109.91,5699.0,99.9215,100.131,99.9215,100.131,5699.0
2015-06-03 10:15:00,109.93,109.95,109.87,109.9,5401.0,100.1492,100.1674,100.0946,100.1219,5401.0
2015-06-03 10:20:00,109.92,110.02,109.91,109.99,9445.0,100.1401,100.2312,100.131,100.2039,9445.0
2015-06-03 10:25:00,109.96,110.0,109.94,109.98,6005.0,100.1765,100.213,100.1583,100.1948,6005.0
2015-06-03 10:30:00,110.0,110.08,110.0,110.0,9383.0,100.213,100.2859,100.213,100.213,9383.0
2015-06-03 10:35:00,109.99,110.02,109.98,110.01,6602.0,100.2039,100.2312,100.1948,100.2221,6602.0
2015-06-03 10:40:00,110.02,110.02,109.95,109.96,11373.0,100.2312,100.2312,100.1674,100.1765,11373.0
2015-06-03 10:45:00,109.99,110.06,109.97,110.05,10553.0,100.2039,100.2677,100.1857,100.2585,10553.0
2015-06-03 10:50:00,110.07,110.07,110.02,110.05,8061.0,100.2768,100.2768,100.2312,100.2585,8061.0
2015-06-03 10:55:00,110.04,110.06,110.02,110.06,5054.0,100.2494,100.2677,100.2312,100.2677,5054.0
2015-06-03 11:00:00,110.04,110.09,110.03,110.03,4790.0,100.2494,100.295,100.2403,100.2403,4790.0
2015-06-03 11:05:00,110.04,110.04,109.97,110.02,5190.0,100.2494,100.2494,100.1857,100.2312,5190.0
2015-06-03 11:10:00,110.02,110.06,110.0,110.05,4285.0,100.2312,100.2677,100.213,100.2585,4285.0
2015-06-03 11:15:00,110.04,110.06,110.0,110.05,7837.0,100.2494,100.2677,100.213,100.2585,7837.0
2015-06-03 11:20:00,110.05,110.05,109.98,110.01,5629.0,100.2585,100.2585,100.1948,100.2221,5629.0
2015-06-03 11:25:00,110.0,110.0,109.92,109.92,4296.0,100.213,100.213,100.1401,100.1401,4296.0
2015-06-03 11:30:00,109.93,109.99,109.93,109.97,5712.0,100.1492,100.2039,100.1492,100.1857,5712.0
2015-06-03 11:35:00,109.97,110.01,109.93,109.94,6140.0,100.1857,100.2221,100.1492,100.1583,6140.0
2015-06-03 11:40:00,109.91,109.91,109.8,109.83,9343.0,100.131,100.131,100.0308,100.0581,9343.0
2015-06-03 11:45:00,109.82,109.84,109.77,109.78,7104.0,100.049,100.0672,100.0035,100.0126,7104.0
2015-06-03 11:50:00,109.74,109.74,109.69,109.73,3409.0,99.9761,99.9761,99.9306,99.967,3409.0
2015-06-03 11:55:00,109.72,109.82,109.72,109.82,6967.0,99.9579,100.049,99.9579,100.049,6967.0
2015-06-03 12:00:00,109.79,109.83,109.77,109.82,3480.0,100.0217,100.0581,100.0035,100.049,3480.0
2015-06-03 12:05:00,109.8,109.81,109.73,109.78,12561.0,100.0308,100.0399,99.967,100.0126,12561.0
2015-06-03 12:10:00,109.81,109.82,109.75,109.75,4557.0,100.0399,100.049,99.9852,99.9852,4557.0
2015-06-03 12:15:00,109.76,109.78,109.7,109.7,6047.0,99.9943,100.0126,99.9397,99.9397,6047.0
2015-06-03 12:20:00,109.68,109.69,109.65,109.65,1853.0,99.9215,99.9306,99.8941,99.8941,1853.0
2015-06-03 12:25:00,109.66,109.68,109.58,109.68,8072.0,99.9032,99.9215,99.8304,99.9215,8072.0
2015-06-03 12:30:00,109.66,109.69,109.59,109.6,4103.0,99.9032,99.9306,99.8395,99.8486,4103.0
2015-06-03 12:35:00,109.63,109.7,109.63,109.69,5888.0,99.8759,99.9397,99.8759,99.9306,5888.0
2015-06-03 12:40:00,109.68,109.69,109.61,109.66,3086.0,99.9215,99.9306,99.8577,99.9032,3086.0
2015-06-03 12:45:00,109.63,109.63,109.57,109.62,4873.0,99.8759,99.8759,99.8212,99.8668,4873.0
2015-06-03 12:50:00,109.61,109.61,109.52,109.6,22717.0,99.8577,99.8577,99.7757,99.8486,22717.0
2015-06-03 12:55:00,109.6,109.64,109.58,109.64,3774.0,99.8486,99.885,99.8304,99.885,3774.0
2015-06-03 13:00:00,109.68,109.7,109.65,109.65,2729.0,99.9215,99.9397,99.8941,99.8941,2729.0
2015-06-03 13:05:00,109.65,109.69,109.65,109.65,3415.0,99.8941,99.9306,99.8941,99.8941,3415.0
2015-06-03 13:10:00,109.67,109.74,109.67,109.71,2712.0,99.9124,99.9761,99.9124,99.9488,2712.0
2015-06-03 13:15:00,109.7,109.74,109.69,109.72,4629.0,99.9397,99.9761,99.9306,99.9579,4629.0
2015-06-03 13:20:00,109.73,109.73,109.64,109.66,6464.0,99.967,99.967,99.885,99.9032,6464.0
2015-06-03 13:25:00,109.66,109.7,109.66,109.69,8470.0,99.9032,99.9397,99.9032,99.9306,8470.0
2015-06-03 13:30:00,109.69,109.69,109.62,109.68,10759.0,99.9306,99.9306,99.8668,99.9215,10759.0
2015-06-03 13:35:00,109.68,109.71,109.67,109.68,3100.0,99.9215,99.9488,99.9124,99.9215,3100.0
2015-06-03 13:40:00,109.68,109.74,109.67,109.67,7329.0,99.9215,99.9761,99.9124,99.9124,7329.0
2015-06-03 13:45:00,109.64,109.69,109.64,109.69,12518.0,99.885,99.9306,99.885,99.9306,12518.0
2015-06-03 13:50:00,109.7,109.73,109.7,109.73,2616.0,99.9397,99.967,99.9397,99.967,2616.0
2015-06-03 13:55:00,109.73,109.75,109.71,109.74,5671.0,99.967,99.9852,99.9488,99.9761,5671.0
2015-06-03 14:00:00,109.74,109.81,109.74,109.79,6505.0,99.9761,100.0399,99.9761,100.0217,6505.0
2015-06-03 14:05:00,109.8,109.83,109.79,109.79,6664.0,100.0308,100.0581,100.0217,100.0217,6664.0
2015-06-03 14:10:00,109.8,109.84,109.8,109.84,19134.0,100.0308,100.0672,100.0308,100.0672,19134.0
2015-06-03 14:15:00,109.84,109.88,109.83,109.86,9903.0,100.0672,100.1037,100.0581,100.0854,9903.0
2015-06-03 14:20:00,109.88,109.92,109.87,109.91,21831.0,100.1037,100.1401,100.0946,100.131,21831.0
2015-06-03 14:25:00,109.92,109.93,109.87,109.89,5364.0,100.1401,100.1492,100.0946,100.1128,5364.0
2015-06-03 14:30:00,109.9,109.9,109.83,109.85,7535.0,100.1219,100.1219,100.0581,100.0763,7535.0
2015-06-03 14:35:00,109.86,109.89,109.85,109.86,3799.0,100.0854,100.1128,100.0763,100.0854,3799.0
2015-06-03 14:40:00,109.88,109.89,109.86,109.87,6431.0,100.1037,100.1128,100.0854,100.0946,6431.0
2015-06-03 14:45:00,109.87,109.87,109.85,109.85,16748.0,100.0946,100.0946,100.0763,100.0763,16748.0
2015-06-03 14:50:00,109.86,109.88,109.83,109.83,6802.0,100.0854,100.1037,100.0581,100.0581,6802.0
2015-06-03 14:55:00,109.83,109.84,109.8,109.83,5354.0,100.0581,100.0672,100.0308,100.0581,5354.0
2015-06-03 15:00:00,109.84,109.87,109.78,109.81,12760.0,100.0672,100.0946,100.0126,100.0399,12760.0
2015-06-03 15:05:00,109.82,109.84,109.81,109.83,4633.0,100.049,100.0672,100.0399,100.0581,4633.0
2015-06-03 15:10:00,109.83,109.86,109.83,109.83,5011.0,100.0581,100.0854,100.0581,100.0581,5011.0
2015-06-03 15:15:00,109.83,109.83,109.7,109.73,14906.0,100.0581,100.0581,99.9397,99.967,14906.0
2015-06-03 15:20:00,109.73,109.76,109.71,109.75,7830.0,99.967,99.9943,99.9488,99.9852,7830.0
2015-06-03 15:25:00,109.75,109.78,109.74,109.74,7744.0,99.9852,100.0126,99.9761,99.9761,7744.0
2015-06-03 15:30:00,109.76,109.77,109.73,109.77,7877.0,99.9943,100.0035,99.967,100.0035,7877.0
2015-06-03 15:35:00,109.77,109.84,109.77,109.83,9611.0,100.0035,100.0672,100.0035,100.0581,9611.0
2015-06-03 15:40:00,109.83,109.84,109.77,109.81,51184.0,100.0581,100.0672,100.0035,100.0399,51184.0
2015-06-03 15:45:00,109.8,109.81,109.75,109.75,10740.0,100.0308,100.0399,99.9852,99.9852,10740.0
2015-06-03 15:50:00,109.73,109.77,109.73,109.76,10971.0,99.967,100.0035,99.967,99.9943,10971.0
2015-06-03 15:55:00,109.75,109.78,109.72,109.77,52034.0,99.9852,100.0126,99.9579,100.0035,52034.0
2015-06-04 09:30:00,109.51,109.51,109.28,109.35,17929.0,99.7666,99.7666,99.5571,99.6208,17929.0
2015-06-04 09:35:00,109.2,109.38,109.19,109.38,1373.0,99.4842,99.6482,99.4751,99.6482,1373.0
2015-06-04 09:40:00,109.41,109.54,109.41,109.5,1691.0,99.6755,99.7939,99.6755,99.7575,1691.0
2015-06-04 09:45:00,109.43,109.51,109.42,109.43,2563.0,99.6937,99.7666,99.6846,99.6937,2563.0
2015-06-04 09:50:00,109.35,109.48,109.34,109.48,847.0,99.6208,99.7393,99.6117,99.7393,847.0
2015-06-04 09:55:00,109.54,109.59,109.54,109.59,3051.0,99.7939,99.8395,99.7939,99.8395,3051.0
2015-06-04 10:00:00,109.59,109.75,109.58,109.71,3545.0,99.8395,99.9852,99.8304,99.9488,3545.0
2015-06-04 10:05:00,109.69,109.7,109.67,109.68,3874.0,99.9306,99.9397,99.9124,99.9215,3874.0
2015-06-04 10:10:00,109.72,109.75,109.68,109.69,1467.0,99.9579,99.9852,99.9215,99.9306,1467.0
2015-06-04 10:15:00,109.63,109.66,109.61,109.66,550.0,99.8759,99.9032,99.8577,99.9032,550.0
2015-06-04 10:20:00,109.64,109.67,109.63,109.64,1851.0,99.885,99.9124,99.8759,99.885,1851.0
2015-06-04 10:25:00,109.59,109.59,109.55,109.57,1348.0,99.8395,99.8395,99.803,99.8212,1348.0
2015-06-04 10:30:00,109.52,109.52,109.37,109.39,4770.0,99.7757,99.7757,99.639,99.6573,4770.0
2015-06-04 10:35:00,109.43,109.47,109.34,109.44,4587.0,99.6937,99.7301,99.6117,99.7028,4587.0
2015-06-04 10:40:00,109.47,109.57,109.47,109.55,3272.0,99.7301,99.8212,99.7301,99.803,3272.0
2015-06-04 10:45:00,109.54,109.54,109.48,109.51,1243.0,99.7939,99.7939,99.7393,99.7666,1243.0
2015-06-04 10:50:00,109.52,109.53,109.47,109.51,799.0,99.7757,99.7848,99.7301,99.7666,799.0
2015-06-04 10:55:00,109.49,109.52,109.4,109.4,15380.0,99.7484,99.7757,99.6664,99.6664,15380.0
2015-06-04 11:00:00,109.38,109.39,109.33,109.37,4165.0,99.6482,99.6573,99.6026,99.639,4165.0
2015-06-04 11:05:00,109.33,109.33,109.2,109.26,3454.0,99.6026,99.6026,99.4842,99.5388,3454.0
2015-06-04 11:10:00,109.24,109.49,109.22,109.46,8696.0,99.5206,99.7484,99.5024,99.721,8696.0
2015-06-04 11:15:00,109.47,109.47,109.34,109.37,1344.0,99.7301,99.7301,99.6117,99.639,1344.0
2015-06-04 11:20:00,109.39,109.43,109.32,109.42,4239.0,99.6573,99.6937,99.5935,99.6846,4239.0
2015-06-04 11:25:00,109.41,109.46,109.35,109.36,3450.0,99.6755,99.721,99.6208,99.6299,3450.0
2015-06-04 11:30:00,109.36,109.36,109.25,109.28,3936.0,99.6299,99.6299,99.5297,99.5571,3936.0
2015-06-04 11:35:00,109.27,109.29,109.22,109.27,6168.0,99.5479,99.5662,99.5024,99.5479,6168.0
2015-06-04 11:40:00,109.32,109.37,109.23,109.25,2885.0,99.5935,99.639,99.5115,99.5297,2885.0
2015-06-04 11:45:00,109.18,109.21,109.16,109.17,7081.0,99.4659,99.4933,99.4477,99.4568,7081.0
2015-06-04 11:50:00,109.23,109.31,109.23,109.25,2871.0,99.5115,99.5844,99.5115,99.5297,2871.0
2015-06-04 11:55:00,109.27,109.31,109.17,109.27,5790.0,99.5479,99.5844,99.4568,99.5479,5790.0
2015-06-04 12:00:00,109.26,109.27,109.22,109.22,3747.0,99.5388,99.5479,99.5024,99.5024,3747.0
2015-06-04 12:05:00,109.24,109.3,109.24,109.3,3646.0,99.5206,99.5753,99.5206,99.5753,3646.0
2015-06-04 12:10:00,109.29,109.31,109.25,109.28,1763.0,99.5662,99.5844,99.5297,99.5571,1763.0
2015-06-04 12:15:00,109.26,109.3,109.26,109.27,1277.0,99.5388,99.5753,99.5388,99.5479,1277.0
2015-06-04 12:20:00,109.26,109.26,109.22,109.22,1755.0,99.5388,99.5388,99.5024,99.5024,1755.0
2015-06-04 12:25:00,109.23,109.26,109.22,109.22,1759.0,99.5115,99.5388,99.5024,99.5024,1759.0
2015-06-04 12:30:00,109.23,109.32,109.23,109.32,2106.0,99.5115,99.5935,99.5115,99.5935,2106.0
2015-06-04 12:35:00,109.33,109.33,109.29,109.31,792.0,99.6026,99.6026,99.5662,99.5844,792.0
2015-06-04 12:40:00,109.28,109.29,109.25,109.28,4336.0,99.5571,99.5662,99.5297,99.5571,4336.0
2015-06-04 12:45:00,109.29,109.31,109.29,109.29,810.0,99.5662,99.5844,99.5662,99.5662,810.0
2015-06-04 12:50:00,109.25,109.28,109.24,109.25,2887.0,99.5297,99.5571,99.5206,99.5297,2887.0
2015-06-04 12:55:00,109.25,109.26,109.19,109.2,1163.0,99.5297,99.5388,99.4751,99.4842,1163.0
2015-06-04 13:00:00,109.14,109.14,109.07,109.08,7419.0,99.4295,99.4295,99.3657,99.3748,7419.0
2015-06-04 13:05:00,109.12,109.12,108.99,109.01,9104.0,99.4113,99.4113,99.2929,99.3111,9104.0
2015-06-04 13:10:00,109.04,109.12,109.03,109.07,9268.0,99.3384,99.4113,99.3293,99.3657,9268.0
2015-06-04 13:15:00,109.04,109.04,108.84,108.89,8961.0,99.3384,99.3384,99.1562,99.2017,8961.0
2015-06-04 13:20:00,108.85,108.85,108.78,108.84,8110.0,99.1653,99.1653,99.1015,99.1562,8110.0
2015-06-04 13:25:00,108.84,108.89,108.84,108.88,2216.0,99.1562,99.2017,99.1562,99.1926,2216.0
2015-06-04 13:30:00,108.86,108.87,108.81,108.87,6871.0,99.1744,99.1835,99.1289,99.1835,6871.0
2015-06-04 13:35:00,108.87,108.91,108.81,108.9,8045.0,99.1835,99.22,99.1289,99.2109,8045.0
2015-06-04 13:40:00,108.89,108.92,108.88,108.92,1777.0,99.2017,99.2291,99.1926,99.2291,1777.0
2015-06-04 13:45:00,108.9,108.9,108.81,108.83,3518.0,99.2109,99.2109,99.1289,99.1471,3518.0
2015-06-04 13:50:00,108.82,108.9,108.81,108.86,14347.0,99.138,99.2109,99.1289,99.1744,14347.0
2015-06-04 13:55:00,108.86,108.87,108.82,108.83,4917.0,99.1744,99.1835,99.138,99.1471,4917.0
2015-06-04 14:00:00,108.83,108.86,108.76,108.86,12266.0,99.1471,99.1744,99.0833,99.1744,12266.0
2015-06-04 14:05:00,108.86,108.86,108.77,108.8,7877.0,99.1744,99.1744,99.0924,99.1198,7877.0
2015-06-04 14:10:00,108.82,108.97,108.81,108.97,7703.0,99.138,99.2746,99.1289,99.2746,7703.0
2015-06-04 14:15:00,108.97,108.97,108.91,108.94,5275.0,99.2746,99.2746,99.22,99.2473,5275.0
2015-06-04 14:20:00,108.94,109.04,108.93,109.0,9580.0,99.2473,99.3384,99.2382,99.302,9580.0
2015-06-04 14:25:00,109.05,109.05,108.94,108.95,10835.0,99.3475,99.3475,99.2473,99.2564,10835.0
2015-06-04 14:30:00,108.95,108.97,108.92,108.93,9600.0,99.2564,99.2746,99.2291,99.2382,9600.0
2015-06-04 14:35:00,108.92,108.95,108.87,108.92,10095.0,99.2291,99.2564,99.1835,99.2291,10095.0
2015-06-04 14:40:00,108.92,108.99,108.91,108.96,13514.0,99.2291,99.2929,99.22,99.2655,13514.0
2015-06-04 14:45:00,108.97,109.0,108.92,108.94,3899.0,99.2746,99.302,99.2291,99.2473,3899.0
2015-06-04 14:50:00,108.95,109.01,108.93,108.95,5952.0,99.2564,99.3111,99.2382,99.2564,5952.0
2015-06-04 14:55:00,108.93,109.01,108.91,108.99,5459.0,99.2382,99.3111,99.22,99.2929,5459.0
2015-06-04 15:00:00,108.98,109.06,108.97,109.06,7376.0,99.2837,99.3566,99.2746,99.3566,7376.0
2015-06-04 15:05:00,109.06,109.06,109.03,109.03,995.0,99.3566,99.3566,99.3293,99.3293,995.0
2015-06-04 15:10:00,108.98,109.01,108.95,109.0,2865.0,99.2837,99.3111,99.2564,99.302,2865.0
2015-06-04 15:15:00,108.99,109.0,108.86,108.88,66221.0,99.2929,99.302,99.1744,99.1926,66221.0
2015-06-04 15:20:00,108.88,108.91,108.84,108.85,3985.0,99.1926,99.22,99.1562,99.1653,3985.0
2015-06-04 15:25:00,108.84,108.91,108.82,108.86,11880.0,99.1562,99.22,99.138,99.1744,11880.0
2015-06-04 15:30:00,108.86,108.87,108.81,108.86,4483.0,99.1744,99.1835,99.1289,99.1744,4483.0
2015-06-04 15:35:00,108.84,108.86,108.82,108.86,6169.0,99.1562,99.1744,99.138,99.1744,6169.0
2015-06-04 15:40:00,108.87,108.91,108.86,108.88,1473.0,99.1835,99.22,99.1744,99.1926,1473.0
2015-06-04 15:45:00,108.86,108.88,108.84,108.86,3728.0,99.1744,99.1926,99.1562,99.1744,3728.0
2015-06-04 15:50:00,108.82,108.83,108.77,108.83,16619.0,99.138,99.1471,99.0924,99.1471,16619.0
2015-06-04 15:55:00,108.82,108.95,108.82,108.94,9887.0,99.138,99.2564,99.138,99.2473,9887.0
2015-06-05 09:30:00,108.79,108.9,108.55,108.55,29986.0,99.1106,99.2109,98.892,98.892,29986.0
2015-06-05 09:35:00,108.51,108.6,108.35,108.36,11951.0,98.8556,98.9376,98.7098,98.7189,11951.0
2015-06-05 09:40:00,108.33,108.45,108.25,108.42,22735.0,98.6916,98.8009,98.6187,98.7736,22735.0
2015-06-05 09:45:00,108.41,108.48,108.36,108.38,45881.0,98.7645,98.8282,98.7189,98.7371,45881.0
2015-06-05 09:50:00,108.37,108.61,108.37,108.6,17803.0,98.728,98.9467,98.728,98.9376,17803.0
2015-06-05 09:55:00,108.59,108.67,108.56,108.65,27118.0,98.9284,99.0013,98.9011,98.9831,27118.0
2015-06-05 10:00:00,108.66,108.94,108.66,108.93,28172.0,98.9922,99.2473,98.9922,99.2382,28172.0
2015-06-05 10:05:00,108.89,108.97,108.82,108.82,16424.0,99.2017,99.2746,99.138,99.138,16424.0
2015-06-05 10:10:00,108.77,108.81,108.75,108.8,13450.0,99.0924,99.1289,99.0742,99.1198,13450.0
2015-06-05 10:15:00,108.8,108.88,108.8,108.84,19815.0,99.1198,99.1926,99.1198,99.1562,19815.0
2015-06-05 10:20:00,108.86,109.02,108.86,109.0,21129.0,99.1744,99.3202,99.1744,99.302,21129.0
2015-06-05 10:25:00,109.02,109.04,108.91,108.93,20465.0,99.3202,99.3384,99.22,99.2382,20465.0
2015-06-05 10:30:00,108.93,109.01,108.93,109.0,18431.0,99.2382,99.3111,99.2382,99.302,18431.0
2015-06-05 10:35:00,109.0,109.12,109.0,109.09,20478.0,99.302,99.4113,99.302,99.384,20478.0
2015-06-05 10:40:00,109.1,109.12,108.98,108.99,30168.0,99.3931,99.4113,99.2837,99.2929,30168.0
2015-06-05 10:45:00,108.99,108.99,108.84,108.87,27022.0,99.2929,99.2929,99.1562,99.1835,27022.0
2015-06-05 10:50:00,108.86,108.88,108.76,108.77,9566.0,99.1744,99.1926,99.0833,99.0924,9566.0
2015-06-05 10:55:00,108.81,108.9,108.78,108.85,5013.0,99.1289,99.2109,99.1015,99.1653,5013.0
2015-06-05 11:00:00,108.86,108.94,108.84,108.94,11055.0,99.1744,99.2473,99.1562,99.2473,11055.0
2015-06-05 11:05:00,108.91,108.95,108.9,108.95,3176.0,99.22,99.2564,99.2109,99.2564,3176.0
2015-06-05 11:10:00,108.94,108.98,108.94,108.95,1455.0,99.2473,99.2837,99.2473,99.2564,1455.0
2015-06-05 11:15:00,108.94,108.98,108.89,108.98,3283.0,99.2473,99.2837,99.2017,99.2837,3283.0
2015-06-05 11:20:00,109.0,109.06,109.0,109.0,51437.0,99.302,99.3566,99.302,99.302,51437.0
2015-06-05 11:25:00,109.0,109.03,108.93,109.01,14084.0,99.302,99.3293,99.2382,99.3111,14084.0
2015-06-05 11:30:00,109.02,109.03,108.9,108.91,19731.0,99.3202,99.3293,99.2109,99.22,19731.0
2015-06-05 11:35:00,108.91,108.94,108.88,108.94,15741.0,99.22,99.2473,99.1926,99.2473,15741.0
2015-06-05 11:40:00,108.94,108.97,108.91,108.91,59842.0,99.2473,99.2746,99.22,99.22,59842.0
2015-06-05 11:45:00,108.9,108.93,108.85,108.93,15987.0,99.2109,99.2382,99.1653,99.2382,15987.0
2015-06-05 11:50:00,108.92,108.98,108.87,108.97,13942.0,99.2291,99.2837,99.1835,99.2746,13942.0
2015-06-05 11:55:00,108.97,108.97,108.93,108.96,13002.0,99.2746,99.2746,99.2382,99.2655,13002.0
2015-06-05 12:00:00,108.95,108.96,108.89,108.9,18072.0,99.2564,99.2655,99.2017,99.2109,18072.0
2015-06-05 12:05:00,108.89,108.95,108.88,108.95,18157.0,99.2017,99.2564,99.1926,99.2564,18157.0
2015-06-05 12:10:00,108.95,108.96,108.92,108.94,10878.0,99.2564,99.2655,99.2291,99.2473,10878.0
2015-06-05 12:15:00,108.93,108.95,108.91,108.94,11216.0,99.2382,99.2564,99.22,99.2473,11216.0
2015-06-05 12:20:00,108.94,108.94,108.84,108.86,14255.0,99.2473,99.2473,99.1562,99.1744,14255.0
2015-06-05 12:25:00,108.87,108.88,108.8,108.8,11030.0,99.1835,99.1926,99.1198,99.1198,11030.0
2015-06-05 12:30:00,108.8,108.8,108.73,108.8,9026.0,99.1198,99.1198,99.056,99.1198,9026.0
2015-06-05 12:35:00,108.81,108.81,108.76,108.8,2943.0,99.1289,99.1289,99.0833,99.1198,2943.0
2015-06-05 12:40:00,108.74,108.92,108.73,108.87,6762.0,99.0651,99.2291,99.056,99.1835,6762.0
2015-06-05 12:45:00,108.87,108.89,108.85,108.89,1045.0,99.1835,99.2017,99.1653,99.2017,1045.0
2015-06-05 12:50:00,108.92,108.98,108.9,108.98,1760.0,99.2291,99.2837,99.2109,99.2837,1760.0
2015-06-05 12:55:00,108.96,108.98,108.96,108.96,3263.0,99.2655,99.2837,99.2655,99.2655,3263.0
2015-06-05 13:00:00,108.97,108.99,108.95,108.96,7074.0,99.2746,99.2929,99.2564,99.2655,7074.0
2015-06-05 13:05:00,108.96,108.99,108.96,108.97,2819.0,99.2655,99.2929,99.2655,99.2746,2819.0
2015-06-05 13:10:00,108.96,108.96,108.91,108.92,2975.0,99.2655,99.2655,99.22,99.2291,2975.0
2015-06-05 13:15:00,108.89,108.95,108.89,108.94,1023.0,99.2017,99.2564,99.2017,99.2473,1023.0
2015-06-05 13:20:00,108.95,108.97,108.95,108.96,5090.0,99.2564,99.2746,99.2564,99.2655,5090.0
2015-06-05 13:25:00,108.95,108.99,108.92,108.98,2390.0,99.2564,99.2929,99.2291,99.2837,2390.0
2015-06-05 13:30:00,108.99,109.06,108.99,109.06,2927.0,99.2929,99.3566,99.2929,99.3566,2927.0
2015-06-05 13:35:00,109.05,109.05,108.99,109.03,8101.0,99.3475,99.3475,99.2929,99.3293,8101.0
2015-06-05 13:40:00,109.0,109.0,108.95,108.99,10041.0,99.302,99.302,99.2564,99.2929,10041.0
2015-06-05 13:45:00,109.0,109.0,108.95,108.96,4842.0,99.302,99.302,99.2564,99.2655,4842.0
2015-06-05 13:50:00,108.97,108.97,108.95,108.97,741.0,99.2746,99.2746,99.2564,99.2746,741.0
2015-06-05 13:55:00,108.97,109.0,108.96,108.98,4957.0,99.2746,99.302,99.2655,99.2837,4957.0
2015-06-05 14:00:00,108.96,109.02,108.96,109.02,5395.0,99.2655,99.3202,99.2655,99.3202,5395.0
2015-06-05 14:05:00,109.03,109.06,109.02,109.03,15326.0,99.3293,99.3566,99.3202,99.3293,15326.0
2015-06-05 14:10:00,109.04,109.08,109.02,109.08,2310.0,99.3384,99.3748,99.3202,99.3748,2310.0
2015-06-05 14:15:00,109.09,109.12,109.08,109.12,6196.0,99.384,99.4113,99.3748,99.4113,6196.0
2015-06-05 14:20:00,109.11,109.12,109.03,109.05,2964.0,99.4022,99.4113,99.3293,99.3475,2964.0
2015-06-05 14:25:00,109.06,109.06,108.99,109.04,4877.0,99.3566,99.3566,99.2929,99.3384,4877.0
2015-06-05 14:30:00,109.05,109.06,109.01,109.04,5152.0,99.3475,99.3566,99.3111,99.3384,5152.0
2015-06-05 14:35:00,109.04,109.08,109.04,109.05,5336.0,99.3384,99.3748,99.3384,99.3475,5336.0
2015-06-05 14:40:00,109.04,109.05,109.0,109.0,3286.0,99.3384,99.3475,99.302,99.302,3286.0
2015-06-05 14:45:00,109.0,109.05,108.96,108.99,11466.0,99.302,99.3475,99.2655,99.2929,11466.0
2015-06-05 14:50:00,109.0,109.09,109.0,109.09,19483.0,99.302,99.384,99.302,99.384,19483.0
2015-06-05 14:55:00,109.09,109.09,108.99,109.02,5490.0,99.384,99.384,99.2929,99.3202,5490.0
2015-06-05 15:00:00,109.02,109.06,109.0,109.01,7501.0,99.3202,99.3566,99.302,99.3111,7501.0
2015-06-05 15:05:00,109.0,109.06,108.99,109.01,3495.0,99.302,99.3566,99.2929,99.3111,3495.0
2015-06-05 15:10:00,109.02,109.03,108.99,109.01,7695.0,99.3202,99.3293,99.2929,99.3111,7695.0
2015-06-05 15:15:00,109.02,109.03,108.94,108.95,4094.0,99.3202,99.3293,99.2473,99.2564,4094.0
2015-06-05 15:20:00,108.94,108.96,108.9,108.94,2971.0,99.2473,99.2655,99.2109,99.2473,2971.0
2015-06-05 15:25:00,108.9,108.9,108.85,108.88,2457.0,99.2109,99.2109,99.1653,99.1926,2457.0
2015-06-05 15:30:00,108.88,108.97,108.88,108.96,4087.0,99.1926,99.2746,99.1926,99.2655,4087.0
2015-06-05 15:35:00,108.94,108.94,108.81,108.83,7813.0,99.2473,99.2473,99.1289,99.1471,7813.0
2015-06-05 15:40:00,108.82,108.86,108.78,108.85,5119.0,99.138,99.1744,99.1015,99.1653,5119.0
2015-06-05 15:45:00,108.82,108.9,108.82,108.9,5342.0,99.138,99.2109,99.138,99.2109,5342.0
2015-06-05 15:50:00,108.89,108.9,108.85,108.86,2530.0,99.2017,99.2109,99.1653,99.1744,2530.0
2015-06-05 15:55:00,108.9,108.93,108.87,108.87,12261.0,99.2109,99.2382,99.1835,99.1835,12261.0
2015-06-08 09:30:00,108.76,108.89,108.62,108.72,15589.0,99.0833,99.2017,98.9558,99.0469,15589.0
2015-06-08 09:35:00,108.76,108.8,108.67,108.7,2857.0,99.0833,99.1198,99.0013,99.0287,2857.0
2015-06-08 09:40:00,108.76,108.81,108.61,108.61,16365.0,99.0833,99.1289,98.9467,98.9467,16365.0
2015-06-08 09:45:00,108.57,108.7,108.57,108.66,19171.0,98.9102,99.0287,98.9102,98.9922,19171.0
2015-06-08 09:50:00,108.63,108.63,108.47,108.5,19486.0,98.9649,98.9649,98.8191,98.8464,19486.0
2015-06-08 09:55:00,108.51,108.54,108.48,108.51,13670.0,98.8556,98.8829,98.8282,98.8556,13670.0
2015-06-08 10:00:00,108.48,108.54,108.43,108.53,18149.0,98.8282,98.8829,98.7827,98.8738,18149.0
2015-06-08 10:05:00,108.53,108.59,108.53,108.55,11626.0,98.8738,98.9284,98.8738,98.892,11626.0
2015-06-08 10:10:00,108.55,108.59,108.48,108.58,6816.0,98.892,98.9284,98.8282,98.9193,6816.0
2015-06-08 10:15:00,108.52,108.57,108.5,108.51,3170.0,98.8647,98.9102,98.8464,98.8556,3170.0
2015-06-08 10:20:00,108.48,108.59,108.48,108.59,6853.0,98.8282,98.9284,98.8282,98.9284,6853.0
2015-06-08 10:25:00,108.59,108.59,108.51,108.55,5327.0,98.9284,98.9284,98.8556,98.892,5327.0
2015-06-08 10:30:00,108.51,108.61,108.48,108.55,11227.0,98.8556,98.9467,98.8282,98.892,11227.0
2015-06-08 10:35:00,108.57,108.57,108.53,108.54,15136.0,98.9102,98.9102,98.8738,98.8829,15136.0
2015-06-08 10:40:00,108.54,108.6,108.5,108.5,17635.0,98.8829,98.9376,98.8464,98.8464,17635.0
2015-06-08 10:45:00,108.49,108.51,108.46,108.48,25837.0,98.8373,98.8556,98.81,98.8282,25837.0
2015-06-08 10:50:00,108.49,108.5,108.42,108.42,10361.0,98.8373,98.8464,98.7736,98.7736,10361.0
2015-06-08 10:55:00,108.42,108.49,108.42,108.42,15896.0,98.7736,98.8373,98.7736,98.7736,15896.0
2015-06-08 11:00:00,108.43,108.52,108.4,108.46,7416.0,98.7827,98.8647,98.7553,98.81,7416.0
2015-06-08 11:05:00,108.46,108.54,108.38,108.52,14200.0,98.81,98.8829,98.7371,98.8647,14200.0
2015-06-08 11:10:00,108.5,108.51,108.42,108.49,3675.0,98.8464,98.8556,98.7736,98.8373,3675.0
2015-06-08 11:15:00,108.47,108.53,108.45,108.52,5332.0,98.8191,98.8738,98.8009,98.8647,5332.0
2015-06-08 11:20:00,108.51,108.59,108.51,108.55,10331.0,98.8556,98.9284,98.8556,98.892,10331.0
2015-06-08 11:25:00,108.56,108.58,108.41,108.42,3685.0,98.9011,98.9193,98.7645,98.7736,3685.0
2015-06-08 11:30:00,108.44,108.44,108.39,108.43,11472.0,98.7918,98.7918,98.7462,98.7827,11472.0
2015-06-08 11:35:00,108.41,108.45,108.37,108.43,60303.0,98.7645,98.8009,98.728,98.7827,60303.0
2015-06-08 11:40:00,108.42,108.46,108.36,108.45,8211.0,98.7736,98.81,98.7189,98.8009,8211.0
2015-06-08 11:45:00,108.44,108.44,108.39,108.4,6139.0,98.7918,98.7918,98.7462,98.7553,6139.0
2015-06-08 11:50:00,108.4,108.4,108.32,108.33,10148.0,98.7553,98.7553,98.6825,98.6916,10148.0
2015-06-08 11:55:00,108.34,108.37,108.33,108.34,5368.0,98.7007,98.728,98.6916,98.7007,5368.0
2015-06-08 12:00:00,108.34,108.34,108.28,108.32,3337.0,98.7007,98.7007,98.646,98.6825,3337.0
2015-06-08 12:05:00,108.32,108.35,108.32,108.35,1053.0,98.6825,98.7098,98.6825,98.7098,1053.0
2015-06-08 12:10:00,108.36,108.37,108.34,108.34,970.0,98.7189,98.728,98.7007,98.7007,970.0
2015-06-08 12:15:00,108.34,108.39,108.33,108.37,8133.0,98.7007,98.7462,98.6916,98.728,8133.0
2015-06-08 12:20:00,108.36,108.38,108.35,108.35,3734.0,98.7189,98.7371,98.7098,98.7098,3734.0
2015-06-08 12:25:00,108.34,108.36,108.32,108.35,1744.0,98.7007,98.7189,98.6825,98.7098,1744.0
2015-06-08 12:30:00,108.33,108.38,108.32,108.35,1886.0,98.6916,98.7371,98.6825,98.7098,1886.0
2015-06-08 12:35:00,108.35,108.38,108.31,108.32,9615.0,98.7098,98.7371,98.6734,98.6825,9615.0
2015-06-08 12:40:00,108.32,108.33,108.28,108.28,8021.0,98.6825,98.6916,98.646,98.646,8021.0
2015-06-08 12:45:00,108.27,108.27,108.22,108.23,8180.0,98.6369,98.6369,98.5914,98.6005,8180.0
2015-06-08 12:50:00,108.23,108.25,108.23,108.23,5116.0,98.6005,98.6187,98.6005,98.6005,5116.0
2015-06-08 12:55:00,108.22,108.22,108.12,108.13,10710.0,98.5914,98.5914,98.5003,98.5094,10710.0
2015-06-08 13:00:00,108.12,108.16,108.12,108.15,1000.0,98.5003,98.5367,98.5003,98.5276,1000.0
2015-06-08 13:05:00,108.14,108.16,108.12,108.13,5094.0,98.5185,98.5367,98.5003,98.5094,5094.0
2015-06-08 13:10:00,108.12,108.15,108.09,108.09,3460.0,98.5003,98.5276,98.4729,98.4729,3460.0
2015-06-08 13:15:00,108.1,108.1,108.05,108.09,8602.0,98.482,98.482,98.4365,98.4729,8602.0
2015-06-08 13:20:00,108.1,108.13,108.09,108.1,22291.0,98.482,98.5094,98.4729,98.482,22291.0
2015-06-08 13:25:00,108.08,108.09,108.05,108.05,8298.0,98.4638,98.4729,98.4365,98.4365,8298.0
2015-06-08 13:30:00,108.05,108.05,107.94,107.95,26730.0,98.4365,98.4365,98.3363,98.3454,26730.0
2015-06-08 13:35:00,107.95,107.95,107.91,107.93,7863.0,98.3454,98.3454,98.3089,98.3272,7863.0
2015-06-08 13:40:00,107.95,107.99,107.95,107.99,14591.0,98.3454,98.3818,98.3454,98.3818,14591.0
2015-06-08 13:45:00,107.98,108.03,107.98,108.02,6781.0,98.3727,98.4183,98.3727,98.4092,6781.0
2015-06-08 13:50:00,108.04,108.06,108.0,108.04,11041.0,98.4274,98.4456,98.3909,98.4274,11041.0
2015-06-08 13:55:00,108.04,108.1,108.04,108.06,5395.0,98.4274,98.482,98.4274,98.4456,5395.0
2015-06-08 14:00:00,108.07,108.07,107.99,108.05,22673.0,98.4547,98.4547,98.3818,98.4365,22673.0
2015-06-08 14:05:00,108.04,108.04,107.97,107.97,12645.0,98.4274,98.4274,98.3636,98.3636,12645.0
2015-06-08 14:10:00,107.98,108.03,107.97,108.02,12363.0,98.3727,98.4183,98.3636,98.4092,12363.0
2015-06-08 14:15:00,108.01,108.03,107.99,108.02,17948.0,98.4,98.4183,98.3818,98.4092,17948.0
2015-06-08 14:20:00,108.01,108.07,108.01,108.07,10220.0,98.4,98.4547,98.4,98.4547,10220.0
2015-06-08 14:25:00,108.07,108.12,108.06,108.11,9890.0,98.4547,98.5003,98.4456,98.4911,9890.0
2015-06-08 14:30:00,108.14,108.27,108.14,108.27,42940.0,98.5185,98.6369,98.5185,98.6369,42940.0
2015-06-08 14:35:00,108.27,108.32,108.26,108.27,11800.0,98.6369,98.6825,98.6278,98.6369,11800.0
2015-06-08 14:40:00,108.26,108.33,108.26,108.31,8852.0,98.6278,98.6916,98.6278,98.6734,8852.0
2015-06-08 14:45:00,108.32,108.34,108.27,108.3,6144.0,98.6825,98.7007,98.6369,98.6642,6144.0
2015-06-08 14:50:00,108.34,108.4,108.3,108.33,12259.0,98.7007,98.7553,98.6642,98.6916,12259.0
2015-06-08 14:55:00,108.32,108.33,108.31,108.32,3275.0,98.6825,98.6916,98.6734,98.6825,3275.0
2015-06-08 15:00:00,108.32,108.34,108.26,108.26,6356.0,98.6825,98.7007,98.6278,98.6278,6356.0
2015-06-08 15:05:00,108.27,108.31,108.25,108.28,5359.0,98.6369,98.6734,98.6187,98.646,5359.0
2015-06-08 15:10:00,108.26,108.26,108.2,108.26,10852.0,98.6278,98.6278,98.5731,98.6278,10852.0
2015-06-08 15:15:00,108.26,108.27,108.21,108.24,11976.0,98.6278,98.6369,98.5823,98.6096,11976.0
2015-06-08 15:20:00,108.24,108.27,108.14,108.15,8825.0,98.6096,98.6369,98.5185,98.5276,8825.0
2015-06-08 15:25:00,108.15,108.2,108.12,108.17,7949.0,98.5276,98.5731,98.5003,98.5458,7949.0
2015-06-08 15:30:00,108.16,108.2,108.16,108.16,2877.0,98.5367,98.5731,98.5367,98.5367,2877.0
2015-06-08 15:35:00,108.13,108.13,108.07,108.08,7112.0,98.5094,98.5094,98.4547,98.4638,7112.0
2015-06-08 15:40:00,108.08,108.12,108.08,108.12,3319.0,98.4638,98.5003,98.4638,98.5003,3319.0
2015-06-08 15:45:00,108.11,108.15,108.09,108.12,9133.0,98.4911,98.5276,98.4729,98.5003,9133.0
2015-06-08 15:50:00,108.12,108.15,108.06,108.07,5670.0,98.5003,98.5276,98.4456,98.4547,5670.0
2015-06-08 15:55:00,108.06,108.07,107.99,107.99,8307.0,98.4456,98.4547,98.3818,98.3818,8307.0
2015-06-09 09:30:00,107.97,108.05,107.92,107.99,66302.0,98.3636,98.4365,98.3181,98.3818,66302.0
2015-06-09 09:35:00,108.0,108.02,107.89,107.9,6090.0,98.3909,98.4092,98.2907,98.2998,6090.0
2015-06-09 09:40:00,107.85,107.93,107.66,107.66,14458.0,98.2543,98.3272,98.0812,98.0812,14458.0
2015-06-09 09:45:00,107.63,107.69,107.6,107.65,18941.0,98.0539,98.1085,98.0265,98.0721,18941.0
2015-06-09 09:50:00,107.66,107.69,107.58,107.66,56464.0,98.0812,98.1085,98.0083,98.0812,56464.0
2015-06-09 09:55:00,107.66,107.69,107.53,107.61,18862.0,98.0812,98.1085,97.9628,98.0356,18862.0
2015-06-09 10:00:00,107.5,107.61,107.44,107.53,77071.0,97.9354,98.0356,97.8808,97.9628,77071.0
2015-06-09 10:05:00,107.46,107.6,107.43,107.6,52838.0,97.899,98.0265,97.8717,98.0265,52838.0
2015-06-09 10:10:00,107.59,107.68,107.59,107.64,33382.0,98.0174,98.0994,98.0174,98.063,33382.0
2015-06-09 10:15:00,107.65,107.65,107.52,107.52,34191.0,98.0721,98.0721,97.9536,97.9536,34191.0
2015-06-09 10:20:00,107.53,107.56,107.46,107.46,22714.0,97.9628,97.9901,97.899,97.899,22714.0
2015-06-09 10:25:00,107.4,107.43,107.35,107.37,7227.0,97.8443,97.8717,97.7988,97.817,7227.0
2015-06-09 10:30:00,107.37,107.39,107.28,107.39,16964.0,97.817,97.8352,97.735,97.8352,16964.0
2015-06-09 10:35:00,107.43,107.53,107.42,107.53,13994.0,97.8717,97.9628,97.8625,97.9628,13994.0
2015-06-09 10:40:00,107.53,107.62,107.52,107.6,30933.0,97.9628,98.0447,97.9536,98.0265,30933.0
2015-06-09 10:45:00,107.59,107.62,107.57,107.59,17209.0,98.0174,98.0447,97.9992,98.0174,17209.0
2015-06-09 10:50:00,107.58,107.66,107.58,107.64,28613.0,98.0083,98.0812,98.0083,98.063,28613.0
2015-06-09 10:55:00,107.64,107.77,107.63,107.77,34683.0,98.063,98.1814,98.0539,98.1814,34683.0
2015-06-09 11:00:00,107.77,107.87,107.77,107.82,28241.0,98.1814,98.2725,98.1814,98.227,28241.0
2015-06-09 11:05:00,107.82,107.85,107.73,107.77,213748.0,98.227,98.2543,98.145,98.1814,213748.0
2015-06-09 11:10:00,107.77,107.83,107.77,107.83,12722.0,98.1814,98.2361,98.1814,98.2361,12722.0
2015-06-09 11:15:00,107.83,107.84,107.71,107.77,11477.0,98.2361,98.2452,98.1267,98.1814,11477.0
2015-06-09 11:20:00,107.76,107.78,107.73,107.77,3399.0,98.1723,98.1905,98.145,98.1814,3399.0
2015-06-09 11:25:00,107.78,107.81,107.75,107.81,6804.0,98.1905,98.2178,98.1632,98.2178,6804.0
2015-06-09 11:30:00,107.82,107.97,107.82,107.91,5462.0,98.227,98.3636,98.227,98.3089,5462.0
2015-06-09 11:35:00,107.9,107.94,107.9,107.94,4295.0,98.2998,98.3363,98.2998,98.3363,4295.0
2015-06-09 11:40:00,107.94,107.95,107.91,107.93,23667.0,98.3363,98.3454,98.3089,98.3272,23667.0
2015-06-09 11:45:00,107.93,107.95,107.91,107.92,8690.0,98.3272,98.3454,98.3089,98.3181,8690.0
2015-06-09 11:50:00,107.9,107.93,107.89,107.89,2843.0,98.2998,98.3272,98.2907,98.2907,2843.0
2015-06-09 11:55:00,107.91,107.91,107.83,107.89,5787.0,98.3089,98.3089,98.2361,98.2907,5787.0
2015-06-09 12:00:00,107.91,107.92,107.85,107.86,3721.0,98.3089,98.3181,98.2543,98.2634,3721.0
2015-06-09 12:05:00,107.88,107.89,107.86,107.88,4315.0,98.2816,98.2907,98.2634,98.2816,4315.0
2015-06-09 12:10:00,107.9,107.9,107.82,107.82,3465.0,98.2998,98.2998,98.227,98.227,3465.0
2015-06-09 12:15:00,107.85,107.85,107.75,107.78,3593.0,98.2543,98.2543,98.1632,98.1905,3593.0
2015-06-09 12:20:00,107.77,107.84,107.77,107.82,2978.0,98.1814,98.2452,98.1814,98.227,2978.0
2015-06-09 12:25:00,107.81,107.84,107.8,107.82,1910.0,98.2178,98.2452,98.2087,98.227,1910.0
2015-06-09 12:30:00,107.83,107.86,107.81,107.85,1383.0,98.2361,98.2634,98.2178,98.2543,1383.0
2015-06-09 12:35:00,107.82,107.87,107.8,107.86,4183.0,98.227,98.2725,98.2087,98.2634,4183.0
2015-06-09 12:40:00,107.86,107.91,107.86,107.9,6007.0,98.2634,98.3089,98.2634,98.2998,6007.0
2015-06-09 12:45:00,107.9,107.9,107.85,107.87,3214.0,98.2998,98.2998,98.2543,98.2725,3214.0
2015-06-09 12:50:00,107.88,107.91,107.88,107.89,7092.0,98.2816,98.3089,98.2816,98.2907,7092.0
2015-06-09 12:55:00,107.91,107.98,107.91,107.98,2509.0,98.3089,98.3727,98.3089,98.3727,2509.0
2015-06-09 13:00:00,107.99,108.08,107.98,108.07,12541.0,98.3818,98.4638,98.3727,98.4547,12541.0
2015-06-09 13:05:00,108.07,108.07,108.02,108.04,8443.0,98.4547,98.4547,98.4092,98.4274,8443.0
2015-06-09 13:10:00,108.06,108.07,108.02,108.03,1684.0,98.4456,98.4547,98.4092,98.4183,1684.0
2015-06-09 13:15:00,108.02,108.06,108.01,108.06,1750.0,98.4092,98.4456,98.4,98.4456,1750.0
2015-06-09 13:20:00,108.07,108.11,108.06,108.06,7219.0,98.4547,98.4911,98.4456,98.4456,7219.0
2015-06-09 13:25:00,108.05,108.12,108.05,108.12,6660.0,98.4365,98.5003,98.4365,98.5003,6660.0
2015-06-09 13:30:00,108.11,108.11,108.08,108.08,400.0,98.4911,98.4911,98.4638,98.4638,400.0
2015-06-09 13:35:00,108.07,108.08,108.05,108.06,2191.0,98.4547,98.4638,98.4365,98.4456,2191.0
2015-06-09 13:40:00,108.04,108.04,107.97,107.99,4263.0,98.4274,98.4274,98.3636,98.3818,4263.0
2015-06-09 13:45:00,107.97,107.97,107.92,107.94,6359.0,98.3636,98.3636,98.3181,98.3363,6359.0
2015-06-09 13:50:00,107.96,107.97,107.94,107.94,1353.0,98.3545,98.3636,98.3363,98.3363,1353.0
2015-06-09 13:55:00,107.92,107.93,107.89,107.9,5850.0,98.3181,98.3272,98.2907,98.2998,5850.0
2015-06-09 14:00:00,107.91,107.98,107.89,107.98,12796.0,98.3089,98.3727,98.2907,98.3727,12796.0
2015-06-09 14:05:00,107.98,108.01,107.96,108.0,7844.0,98.3727,98.4,98.3545,98.3909,7844.0
2015-06-09 14:10:00,107.97,108.02,107.9,107.91,13807.0,98.3636,98.4092,98.2998,98.3089,13807.0
2015-06-09 14:15:00,107.93,107.95,107.92,107.95,3340.0,98.3272,98.3454,98.3181,98.3454,3340.0
2015-06-09 14:20:00,107.95,107.98,107.95,107.98,18506.0,98.3454,98.3727,98.3454,98.3727,18506.0
2015-06-09 14:25:00,107.99,108.02,107.98,108.0,8041.0,98.3818,98.4092,98.3727,98.3909,8041.0
2015-06-09 14:30:00,108.02,108.07,108.01,108.02,6200.0,98.4092,98.4547,98.4,98.4092,6200.0
2015-06-09 14:35:00,108.02,108.1,108.02,108.08,18438.0,98.4092,98.482,98.4092,98.4638,18438.0
2015-06-09 14:40:00,108.1,108.11,108.08,108.1,13223.0,98.482,98.4911,98.4638,98.482,13223.0
2015-06-09 14:45:00,108.12,108.13,108.06,108.06,7239.0,98.5003,98.5094,98.4456,98.4456,7239.0
2015-06-09 14:50:00,108.05,108.08,107.94,107.96,7908.0,98.4365,98.4638,98.3363,98.3545,7908.0
2015-06-09 14:55:00,107.95,108.0,107.94,107.98,9917.0,98.3454,98.3909,98.3363,98.3727,9917.0
2015-06-09 15:00:00,107.97,107.98,107.92,107.92,8004.0,98.3636,98.3727,98.3181,98.3181,8004.0
2015-06-09 15:05:00,107.94,107.94,107.85,107.87,9573.0,98.3363,98.3363,98.2543,98.2725,9573.0
2015-06-09 15:10:00,107.87,107.88,107.83,107.87,5991.0,98.2725,98.2816,98.2361,98.2725,5991.0
2015-06-09 15:15:00,107.85,107.91,107.85,107.91,14165.0,98.2543,98.3089,98.2543,98.3089,14165.0
2015-06-09 15:20:00,107.89,107.9,107.8,107.85,27153.0,98.2907,98.2998,98.2087,98.2543,27153.0
2015-06-09 15:25:00,107.85,107.85,107.74,107.79,17384.0,98.2543,98.2543,98.1541,98.1996,17384.0
2015-06-09 15:30:00,107.78,107.8,107.72,107.78,13784.0,98.1905,98.2087,98.1358,98.1905,13784.0
2015-06-09 15:35:00,107.76,107.85,107.75,107.83,7101.0,98.1723,98.2543,98.1632,98.2361,7101.0
2015-06-09 15:40:00,107.84,107.85,107.79,107.81,13558.0,98.2452,98.2543,98.1996,98.2178,13558.0
2015-06-09 15:45:00,107.8,107.86,107.8,107.86,4615.0,98.2087,98.2634,98.2087,98.2634,4615.0
2015-06-09 15:50:00,107.88,107.95,107.87,107.91,20354.0,98.2816,98.3454,98.2725,98.3089,20354.0
2015-06-09 15:55:00,107.92,107.93,107.83,107.84,22106.0,98.3181,98.3272,98.2361,98.2452,22106.0
2015-06-10 09:30:00,108.29,108.39,108.13,108.3,25051.0,98.6551,98.7462,98.5094,98.6642,25051.0
2015-06-10 09:35:00,108.35,108.4,108.29,108.32,5253.0,98.7098,98.7553,98.6551,98.6825,5253.0
2015-06-10 09:40:00,108.33,108.34,108.28,108.31,2934.0,98.6916,98.7007,98.646,98.6734,2934.0
2015-06-10 09:45:00,108.33,108.43,108.33,108.38,13090.0,98.6916,98.7827,98.6916,98.7371,13090.0
2015-06-10 09:50:00,108.42,108.46,108.41,108.42,10019.0,98.7736,98.81,98.7645,98.7736,10019.0
2015-06-10 09:55:00,108.44,108.47,108.36,108.36,22227.0,98.7918,98.8191,98.7189,98.7189,22227.0
2015-06-10 10:00:00,108.38,108.41,108.38,108.41,2715.0,98.7371,98.7645,98.7371,98.7645,2715.0
2015-06-10 10:05:00,108.43,108.56,108.43,108.53,13003.0,98.7827,98.9011,98.7827,98.8738,13003.0
2015-06-10 10:10:00,108.52,108.53,108.45,108.47,10341.0,98.8647,98.8738,98.8009,98.8191,10341.0
2015-06-10 10:15:00,108.48,108.55,108.48,108.55,7517.0,98.8282,98.892,98.8282,98.892,7517.0
2015-06-10 10:20:00,108.55,108.59,108.54,108.55,4155.0,98.892,98.9284,98.8829,98.892,4155.0
2015-06-10 10:25:00,108.56,108.56,108.52,108.54,3746.0,98.9011,98.9011,98.8647,98.8829,3746.0
2015-06-10 10:30:00,108.55,108.65,108.55,108.65,8041.0,98.892,98.9831,98.892,98.9831,8041.0
2015-06-10 10:35:00,108.66,108.71,108.63,108.64,6985.0,98.9922,99.0378,98.9649,98.974,6985.0
2015-06-10 10:40:00,108.64,108.65,108.61,108.65,1791.0,98.974,98.9831,98.9467,98.9831,1791.0
2015-06-10 10:45:00,108.67,108.68,108.65,108.67,2995.0,99.0013,99.0104,98.9831,99.0013,2995.0
2015-06-10 10:50:00,108.66,108.68,108.63,108.68,4551.0,98.9922,99.0104,98.9649,99.0104,4551.0
2015-06-10 10:55:00,108.69,108.77,108.69,108.74,6723.0,99.0195,99.0924,99.0195,99.0651,6723.0
2015-06-10 11:00:00,108.77,108.79,108.74,108.75,2524.0,99.0924,99.1106,99.0651,99.0742,2524.0
2015-06-10 11:05:00,108.73,108.78,108.73,108.74,1296.0,99.056,99.1015,99.056,99.0651,1296.0
2015-06-10 11:10:00,108.75,109.12,108.75,109.02,19608.0,99.0742,99.4113,99.0742,99.3202,19608.0
2015-06-10 11:15:00,109.04,109.16,109.01,109.03,19881.0,99.3384,99.4477,99.3111,99.3293,19881.0
2015-06-10 11:20:00,109.03,109.05,108.94,109.0,4105.0,99.3293,99.3475,99.2473,99.302,4105.0
2015-06-10 11:25:00,108.97,109.02,108.95,109.01,9388.0,99.2746,99.3202,99.2564,99.3111,9388.0
2015-06-10 11:30:00,109.02,109.05,108.98,109.04,4876.0,99.3202,99.3475,99.2837,99.3384,4876.0
2015-06-10 11:35:00,109.03,109.06,109.0,109.03,2272.0,99.3293,99.3566,99.302,99.3293,2272.0
2015-06-10 11:40:00,109.03,109.07,109.03,109.05,4418.0,99.3293,99.3657,99.3293,99.3475,4418.0
2015-06-10 11:45:00,109.05,109.08,109.0,109.01,5696.0,99.3475,99.3748,99.302,99.3111,5696.0
2015-06-10 11:50:00,109.01,109.07,109.01,109.06,2451.0,99.3111,99.3657,99.3111,99.3566,2451.0
2015-06-10 11:55:00,109.08,109.1,109.06,109.06,4246.0,99.3748,99.3931,99.3566,99.3566,4246.0
2015-06-10 12:00:00,109.04,109.08,109.04,109.07,4617.0,99.3384,99.3748,99.3384,99.3657,4617.0
2015-06-10 12:05:00,109.1,109.16,109.05,109.05,5838.0,99.3931,99.4477,99.3475,99.3475,5838.0
2015-06-10 12:10:00,109.07,109.1,109.07,109.1,1609.0,99.3657,99.3931,99.3657,99.3931,1609.0
2015-06-10 12:15:00,109.09,109.12,109.07,109.11,10285.0,99.384,99.4113,99.3657,99.4022,10285.0
2015-06-10 12:20:00,109.13,109.13,109.11,109.13,5065.0,99.4204,99.4204,99.4022,99.4204,5065.0
2015-06-10 12:25:00,109.12,109.15,109.11,109.11,3256.0,99.4113,99.4386,99.4022,99.4022,3256.0
2015-06-10 12:30:00,109.12,109.18,109.11,109.17,8748.0,99.4113,99.4659,99.4022,99.4568,8748.0
2015-06-10 12:35:00,109.16,109.18,109.09,109.09,3140.0,99.4477,99.4659,99.384,99.384,3140.0
2015-06-10 12:40:00,109.11,109.13,109.09,109.12,2321.0,99.4022,99.4204,99.384,99.4113,2321.0
2015-06-10 12:45:00,109.12,109.16,109.12,109.15,3711.0,99.4113,99.4477,99.4113,99.4386,3711.0
2015-06-10 12:50:00,109.14,109.19,109.13,109.17,3256.0,99.4295,99.4751,99.4204,99.4568,3256.0
2015-06-10 12:55:00,109.17,109.19,109.17,109.17,2221.0,99.4568,99.4751,99.4568,99.4568,2221.0
2015-06-10 13:00:00,109.17,109.19,109.16,109.19,1498.0,99.4568,99.4751,99.4477,99.4751,1498.0
2015-06-10 13:05:00,109.19,109.21,109.18,109.21,1137.0,99.4751,99.4933,99.4659,99.4933,1137.0
2015-06-10 13:10:00,109.21,109.21,109.16,109.16,4631.0,99.4933,99.4933,99.4477,99.4477,4631.0
2015-06-10 13:15:00,109.17,109.17,109.08,109.09,4136.0,99.4568,99.4568,99.3748,99.384,4136.0
2015-06-10 13:20:00,109.09,109.11,109.09,109.11,19815.0,99.384,99.4022,99.384,99.4022,19815.0
2015-06-10 13:25:00,109.11,109.13,109.11,109.11,3209.0,99.4022,99.4204,99.4022,99.4022,3209.0
2015-06-10 13:30:00,109.09,109.09,109.05,109.09,3707.0,99.384,99.384,99.3475,99.384,3707.0
2015-06-10 13:35:00,109.11,109.15,109.11,109.11,1131.0,99.4022,99.4386,99.4022,99.4022,1131.0
2015-06-10 13:40:00,109.11,109.13,109.09,109.13,7796.0,99.4022,99.4204,99.384,99.4204,7796.0
2015-06-10 13:45:00,109.1,109.12,109.09,109.11,6628.0,99.3931,99.4113,99.384,99.4022,6628.0
2015-06-10 13:50:00,109.11,109.13,109.1,109.13,5568.0,99.4022,99.4204,99.3931,99.4204,5568.0
2015-06-10 13:55:00,109.13,109.14,109.12,109.13,2448.0,99.4204,99.4295,99.4113,99.4204,2448.0
2015-06-10 14:00:00,109.16,109.28,109.15,109.28,7140.0,99.4477,99.5571,99.4386,99.5571,7140.0
2015-06-10 14:05:00,109.29,109.29,109.24,109.25,4029.0,99.5662,99.5662,99.5206,99.5297,4029.0
2015-06-10 14:10:00,109.26,109.27,109.2,109.25,12227.0,99.5388,99.5479,99.4842,99.5297,12227.0
2015-06-10 14:15:00,109.24,109.29,109.23,109.28,2483.0,99.5206,99.5662,99.5115,99.5571,2483.0
2015-06-10 14:20:00,109.29,109.34,109.29,109.34,9875.0,99.5662,99.6117,99.5662,99.6117,9875.0
2015-06-10 14:25:00,109.33,109.33,109.29,109.3,10858.0,99.6026,99.6026,99.5662,99.5753,10858.0
2015-06-10 14:30:00,109.3,109.31,109.26,109.26,19544.0,99.5753,99.5844,99.5388,99.5388,19544.0
2015-06-10 14:35:00,109.27,109.3,109.26,109.27,12123.0,99.5479,99.5753,99.5388,99.5479,12123.0
2015-06-10 14:40:00,109.26,109.32,109.25,109.32,4729.0,99.5388,99.5935,99.5297,99.5935,4729.0
2015-06-10 14:45:00,109.31,109.31,109.25,109.25,6841.0,99.5844,99.5844,99.5297,99.5297,6841.0
2015-06-10 14:50:00,109.25,109.3,109.24,109.3,12027.0,99.5297,99.5753,99.5206,99.5753,12027.0
2015-06-10 14:55:00,109.3,109.32,109.28,109.32,2980.0,99.5753,99.5935,99.5571,99.5935,2980.0
2015-06-10 15:00:00,109.3,109.3,109.26,109.27,1486.0,99.5753,99.5753,99.5388,99.5479,1486.0
2015-06-10 15:05:00,109.29,109.29,109.26,109.26,2529.0,99.5662,99.5662,99.5388,99.5388,2529.0
2015-06-10 15:10:00,109.24,109.24,109.21,109.21,900.0,99.5206,99.5206,99.4933,99.4933,900.0
2015-06-10 15:15:00,109.2,109.25,109.19,109.24,7488.0,99.4842,99.5297,99.4751,99.5206,7488.0
2015-06-10 15:20:00,109.24,109.27,109.23,109.24,3250.0,99.5206,99.5479,99.5115,99.5206,3250.0
2015-06-10 15:25:00,109.23,109.25,109.23,109.24,4860.0,99.5115,99.5297,99.5115,99.5206,4860.0
2015-06-10 15:30:00,109.23,109.24,109.18,109.21,10554.0,99.5115,99.5206,99.4659,99.4933,10554.0
2015-06-10 15:35:00,109.21,109.22,109.16,109.18,6334.0,99.4933,99.5024,99.4477,99.4659,6334.0
2015-06-10 15:40:00,109.15,109.2,109.14,109.2,9839.0,99.4386,99.4842,99.4295,99.4842,9839.0
2015-06-10 15:45:00,109.19,109.24,109.19,109.22,10633.0,99.4751,99.5206,99.4751,99.5024,10633.0
2015-06-10 15:50:00,109.23,109.26,109.18,109.18,11675.0,99.5115,99.5388,99.4659,99.4659,11675.0
2015-06-10 15:55:00,109.17,109.19,109.11,109.11,20481.0,99.4568,99.4751,99.4022,99.4022,20481.0
2015-06-11 09:30:00,109.36,109.6,109.31,109.53,13928.0,99.6299,99.8486,99.5844,99.7848,13928.0
2015-06-11 09:35:00,109.52,109.57,109.51,109.57,915.0,99.7757,99.8212,99.7666,99.8212,915.0
2015-06-11 09:40:00,109.56,109.56,109.4,109.46,2853.0,99.8121,99.8121,99.6664,99.721,2853.0
2015-06-11 09:45:00,109.52,109.54,109.47,109.52,964.0,99.7757,99.7939,99.7301,99.7757,964.0
2015-06-11 09:50:00,109.54,109.63,109.54,109.59,5480.0,99.7939,99.8759,99.7939,99.8395,5480.0
2015-06-11 09:55:00,109.57,109.62,109.57,109.62,2581.0,99.8212,99.8668,99.8212,99.8668,2581.0
2015-06-11 10:00:00,109.61,109.65,109.57,109.64,3356.0,99.8577,99.8941,99.8212,99.885,3356.0
2015-06-11 10:05:00,109.65,109.66,109.56,109.56,4368.0,99.8941,99.9032,99.8121,99.8121,4368.0
2015-06-11 10:10:00,109.58,109.6,109.53,109.56,14473.0,99.8304,99.8486,99.7848,99.8121,14473.0
2015-06-11 10:15:00,109.57,109.62,109.56,109.62,20686.0,99.8212,99.8668,99.8121,99.8668,20686.0
2015-06-11 10:20:00,109.63,109.63,109.55,109.55,18652.0,99.8759,99.8759,99.803,99.803,18652.0
2015-06-11 10:25:00,109.54,109.56,109.53,109.53,3663.0,99.7939,99.8121,99.7848,99.7848,3663.0
2015-06-11 10:30:00,109.53,109.53,109.34,109.41,17769.0,99.7848,99.7848,99.6117,99.6755,17769.0
2015-06-11 10:35:00,109.37,109.37,109.22,109.28,6466.0,99.639,99.639,99.5024,99.5571,6466.0
2015-06-11 10:40:00,109.29,109.43,109.29,109.38,3958.0,99.5662,99.6937,99.5662,99.6482,3958.0
2015-06-11 10:45:00,109.41,109.43,109.38,109.42,3124.0,99.6755,99.6937,99.6482,99.6846,3124.0
2015-06-11 10:50:00,109.41,109.41,109.34,109.34,2755.0,99.6755,99.6755,99.6117,99.6117,2755.0
2015-06-11 10:55:00,109.35,109.36,109.28,109.28,1610.0,99.6208,99.6299,99.5571,99.5571,1610.0
2015-06-11 11:00:00,109.27,109.33,109.26,109.28,9981.0,99.5479,99.6026,99.5388,99.5571,9981.0
2015-06-11 11:05:00,109.27,109.39,109.27,109.38,5237.0,99.5479,99.6573,99.5479,99.6482,5237.0
2015-06-11 11:10:00,109.37,109.44,109.37,109.4,3285.0,99.639,99.7028,99.639,99.6664,3285.0
2015-06-11 11:15:00,109.38,109.46,109.37,109.37,7729.0,99.6482,99.721,99.639,99.639,7729.0
2015-06-11 11:20:00,109.32,109.37,109.32,109.35,1800.0,99.5935,99.639,99.5935,99.6208,1800.0
2015-06-11 11:25:00,109.36,109.36,109.31,109.35,3192.0,99.6299,99.6299,99.5844,99.6208,3192.0
2015-06-11 11:30:00,109.36,109.39,109.33,109.38,1563.0,99.6299,99.6573,99.6026,99.6482,1563.0
2015-06-11 11:35:00,109.42,109.46,109.4,109.44,5157.0,99.6846,99.721,99.6664,99.7028,5157.0
2015-06-11 11:40:00,109.42,109.43,109.38,109.38,6212.0,99.6846,99.6937,99.6482,99.6482,6212.0
2015-06-11 11:45:00,109.4,109.41,109.39,109.4,640.0,99.6664,99.6755,99.6573,99.6664,640.0
2015-06-11 11:50:00,109.41,109.43,109.38,109.41,2010.0,99.6755,99.6937,99.6482,99.6755,2010.0
2015-06-11 11:55:00,109.4,109.43,109.35,109.37,38561.0,99.6664,99.6937,99.6208,99.639,38561.0
2015-06-11 12:00:00,109.39,109.42,109.38,109.42,1073.0,99.6573,99.6846,99.6482,99.6846,1073.0
2015-06-11 12:05:00,109.43,109.43,109.39,109.39,8931.0,99.6937,99.6937,99.6573,99.6573,8931.0
2015-06-11 12:10:00,109.39,109.4,109.36,109.38,11163.0,99.6573,99.6664,99.6299,99.6482,11163.0
2015-06-11 12:15:00,109.37,109.38,109.35,109.38,2173.0,99.639,99.6482,99.6208,99.6482,2173.0
2015-06-11 12:20:00,109.36,109.37,109.24,109.28,7687.0,99.6299,99.639,99.5206,99.5571,7687.0
2015-06-11 12:25:00,109.28,109.34,109.26,109.33,1932.0,99.5571,99.6117,99.5388,99.6026,1932.0
2015-06-11 12:30:00,109.32,109.37,109.32,109.36,1996.0,99.5935,99.639,99.5935,99.6299,1996.0
2015-06-11 12:35:00,109.35,109.36,109.33,109.36,11907.0,99.6208,99.6299,99.6026,99.6299,11907.0
2015-06-11 12:40:00,109.37,109.4,109.36,109.4,2589.0,99.639,99.6664,99.6299,99.6664,2589.0
2015-06-11 12:45:00,109.41,109.41,109.36,109.38,1715.0,99.6755,99.6755,99.6299,99.6482,1715.0
2015-06-11 12:50:00,109.36,109.38,109.36,109.38,1689.0,99.6299,99.6482,99.6299,99.6482,1689.0
2015-06-11 12:55:00,109.38,109.43,109.37,109.43,2681.0,99.6482,99.6937,99.639,99.6937,2681.0
2015-06-11 13:00:00,109.42,109.43,109.39,109.39,1493.0,99.6846,99.6937,99.6573,99.6573,1493.0
2015-06-11 13:05:00,109.4,109.41,109.39,109.4,552.0,99.6664,99.6755,99.6573,99.6664,552.0
2015-06-11 13:10:00,109.37,109.39,109.36,109.36,2312.0,99.639,99.6573,99.6299,99.6299,2312.0
2015-06-11 13:15:00,109.36,109.39,109.36,109.39,6907.0,99.6299,99.6573,99.6299,99.6573,6907.0
2015-06-11 13:20:00,109.4,109.4,109.37,109.37,3550.0,99.6664,99.6664,99.639,99.639,3550.0
2015-06-11 13:25:00,109.38,109.42,109.38,109.42,500.0,99.6482,99.6846,99.6482,99.6846,500.0
2015-06-11 13:30:00,109.42,109.43,109.38,109.42,2512.0,99.6846,99.6937,99.6482,99.6846,2512.0
2015-06-11 13:35:00,109.44,109.44,109.41,109.41,13692.0,99.7028,99.7028,99.6755,99.6755,13692.0
2015-06-11 13:40:00,109.41,109.46,109.41,109.43,3486.0,99.6755,99.721,99.6755,99.6937,3486.0
2015-06-11 13:45:00,109.44,109.53,109.43,109.47,7979.0,99.7028,99.7848,99.6937,99.7301,7979.0
2015-06-11 13:50:00,109.48,109.5,109.48,109.49,1524.0,99.7393,99.7575,99.7393,99.7484,1524.0
2015-06-11 13:55:00,109.47,109.49,109.46,109.49,3234.0,99.7301,99.7484,99.721,99.7484,3234.0
2015-06-11 14:00:00,109.47,109.5,109.46,109.47,5231.0,99.7301,99.7575,99.721,99.7301,5231.0
2015-06-11 14:05:00,109.48,109.49,109.46,109.47,4956.0,99.7393,99.7484,99.721,99.7301,4956.0
2015-06-11 14:10:00,109.49,109.51,109.47,109.47,6260.0,99.7484,99.7666,99.7301,99.7301,6260.0
2015-06-11 14:15:00,109.47,109.49,109.45,109.45,5351.0,99.7301,99.7484,99.7119,99.7119,5351.0
2015-06-11 14:20:00,109.44,109.46,109.44,109.46,4540.0,99.7028,99.721,99.7028,99.721,4540.0
2015-06-11 14:25:00,109.46,109.46,109.43,109.45,3452.0,99.721,99.721,99.6937,99.7119,3452.0
2015-06-11 14:30:00,109.46,109.47,109.44,109.45,2419.0,99.721,99.7301,99.7028,99.7119,2419.0
2015-06-11 14:35:00,109.45,109.48,109.45,109.48,4195.0,99.7119,99.7393,99.7119,99.7393,4195.0
2015-06-11 14:40:00,109.47,109.49,109.45,109.47,7851.0,99.7301,99.7484,99.7119,99.7301,7851.0
2015-06-11 14:45:00,109.48,109.49,109.46,109.46,14832.0,99.7393,99.7484,99.721,99.721,14832.0
2015-06-11 14:50:00,109.45,109.47,109.39,109.41,7721.0,99.7119,99.7301,99.6573,99.6755,7721.0
2015-06-11 14:55:00,109.4,109.42,109.36,109.42,7890.0,99.6664,99.6846,99.6299,99.6846,7890.0
2015-06-11 15:00:00,109.41,109.43,109.39,109.43,24216.0,99.6755,99.6937,99.6573,99.6937,24216.0
2015-06-11 15:05:00,109.43,109.46,109.42,109.42,3470.0,99.6937,99.721,99.6846,99.6846,3470.0
2015-06-11 15:10:00,109.43,109.47,109.42,109.46,9740.0,99.6937,99.7301,99.6846,99.721,9740.0
2015-06-11 15:15:00,109.47,109.47,109.43,109.44,3078.0,99.7301,99.7301,99.6937,99.7028,3078.0
2015-06-11 15:20:00,109.44,109.44,109.41,109.43,1753.0,99.7028,99.7028,99.6755,99.6937,1753.0
2015-06-11 15:25:00,109.41,109.42,109.38,109.4,8827.0,99.6755,99.6846,99.6482,99.6664,8827.0
2015-06-11 15:30:00,109.39,109.44,109.37,109.38,4613.0,99.6573,99.7028,99.639,99.6482,4613.0
2015-06-11 15:35:00,109.38,109.38,109.33,109.36,7957.0,99.6482,99.6482,99.6026,99.6299,7957.0
2015-06-11 15:40:00,109.38,109.38,109.33,109.34,4349.0,99.6482,99.6482,99.6026,99.6117,4349.0
2015-06-11 15:45:00,109.33,109.36,109.32,109.33,5746.0,99.6026,99.6299,99.5935,99.6026,5746.0
2015-06-11 15:50:00,109.32,109.33,109.26,109.27,5205.0,99.5935,99.6026,99.5388,99.5479,5205.0
2015-06-11 15:55:00,109.26,109.38,109.24,109.38,15100.0,99.5388,99.6482,99.5206,99.6482,15100.0
2015-06-12 09:30:00,108.92,108.99,108.9,108.95,10675.0,99.2291,99.2929,99.2109,99.2564,10675.0
2015-06-12 09:35:00,108.95,109.0,108.76,108.76,4394.0,99.2564,99.302,99.0833,99.0833,4394.0
2015-06-12 09:40:00,108.69,108.75,108.68,108.7,1277.0,99.0195,99.0742,99.0104,99.0287,1277.0
2015-06-12 09:45:00,108.67,108.86,108.66,108.83,6512.0,99.0013,99.1744,98.9922,99.1471,6512.0
2015-06-12 09:50:00,108.79,108.83,108.75,108.75,6714.0,99.1106,99.1471,99.0742,99.0742,6714.0
2015-06-12 09:55:00,108.75,108.84,108.74,108.78,7406.0,99.0742,99.1562,99.0651,99.1015,7406.0
2015-06-12 10:00:00,108.78,108.97,108.75,108.97,6225.0,99.1015,99.2746,99.0742,99.2746,6225.0
2015-06-12 10:05:00,108.98,108.98,108.88,108.96,3362.0,99.2837,99.2837,99.1926,99.2655,3362.0
2015-06-12 10:10:00,108.95,108.95,108.86,108.86,3847.0,99.2564,99.2564,99.1744,99.1744,3847.0
2015-06-12 10:15:00,108.84,108.92,108.77,108.8,5129.0,99.1562,99.2291,99.0924,99.1198,5129.0
2015-06-12 10:20:00,108.82,108.82,108.73,108.8,2601.0,99.138,99.138,99.056,99.1198,2601.0
2015-06-12 10:25:00,108.82,108.87,108.82,108.84,1640.0,99.138,99.1835,99.138,99.1562,1640.0
2015-06-12 10:30:00,108.8,108.83,108.66,108.67,11680.0,99.1198,99.1471,98.9922,99.0013,11680.0
2015-06-12 10:35:00,108.68,108.68,108.56,108.64,6748.0,99.0104,99.0104,98.9011,98.974,6748.0
2015-06-12 10:40:00,108.64,108.65,108.59,108.62,2049.0,98.974,98.9831,98.9284,98.9558,2049.0
2015-06-12 10:45:00,108.64,108.65,108.55,108.6,3291.0,98.974,98.9831,98.892,98.9376,3291.0
2015-06-12 10:50:00,108.61,108.66,108.61,108.66,2701.0,98.9467,98.9922,98.9467,98.9922,2701.0
2015-06-12 10:55:00,108.66,108.66,108.5,108.52,3310.0,98.9922,98.9922,98.8464,98.8647,3310.0
2015-06-12 11:00:00,108.5,108.56,108.48,108.56,2671.0,98.8464,98.9011,98.8282,98.9011,2671.0
2015-06-12 11:05:00,108.57,108.62,108.56,108.61,2807.0,98.9102,98.9558,98.9011,98.9467,2807.0
2015-06-12 11:10:00,108.6,108.79,108.58,108.74,11806.0,98.9376,99.1106,98.9193,99.0651,11806.0
2015-06-12 11:15:00,108.75,108.79,108.68,108.76,13086.0,99.0742,99.1106,99.0104,99.0833,13086.0
2015-06-12 11:20:00,108.77,108.8,108.71,108.78,4960.0,99.0924,99.1198,99.0378,99.1015,4960.0
2015-06-12 11:25:00,108.79,108.9,108.79,108.89,2910.0,99.1106,99.2109,99.1106,99.2017,2910.0
2015-06-12 11:30:00,108.87,108.87,108.81,108.83,11559.0,99.1835,99.1835,99.1289,99.1471,11559.0
2015-06-12 11:35:00,108.79,108.83,108.79,108.83,2096.0,99.1106,99.1471,99.1106,99.1471,2096.0
2015-06-12 11:40:00,108.83,108.83,108.74,108.77,3795.0,99.1471,99.1471,99.0651,99.0924,3795.0
2015-06-12 11:45:00,108.76,108.78,108.7,108.7,4627.0,99.0833,99.1015,99.0287,99.0287,4627.0
2015-06-12 11:50:00,108.73,108.78,108.73,108.76,1440.0,99.056,99.1015,99.056,99.0833,1440.0
2015-06-12 11:55:00,108.77,108.78,108.68,108.74,7275.0,99.0924,99.1015,99.0104,99.0651,7275.0
2015-06-12 12:00:00,108.73,108.75,108.71,108.71,1448.0,99.056,99.0742,99.0378,99.0378,1448.0
2015-06-12 12:05:00,108.72,108.75,108.67,108.67,2412.0,99.0469,99.0742,99.0013,99.0013,2412.0
2015-06-12 12:10:00,108.67,108.71,108.64,108.69,1250.0,99.0013,99.0378,98.974,99.0195,1250.0
2015-06-12 12:15:00,108.64,108.69,108.64,108.67,3093.0,98.974,99.0195,98.974,99.0013,3093.0
2015-06-12 12:20:00,108.68,108.72,108.67,108.72,3893.0,99.0104,99.0469,99.0013,99.0469,3893.0
2015-06-12 12:25:00,108.74,108.76,108.72,108.72,2596.0,99.0651,99.0833,99.0469,99.0469,2596.0
2015-06-12 12:30:00,108.74,108.74,108.69,108.71,3485.0,99.0651,99.0651,99.0195,99.0378,3485.0
2015-06-12 12:35:00,108.75,108.75,108.72,108.72,5973.0,99.0742,99.0742,99.0469,99.0469,5973.0
2015-06-12 12:40:00,108.74,108.74,108.66,108.71,2928.0,99.0651,99.0651,98.9922,99.0378,2928.0
2015-06-12 12:45:00,108.7,108.73,108.7,108.72,7102.0,99.0287,99.056,99.0287,99.0469,7102.0
2015-06-12 12:50:00,108.72,108.74,108.66,108.69,1100.0,99.0469,99.0651,98.9922,99.0195,1100.0
2015-06-12 12:55:00,108.69,108.7,108.67,108.67,2746.0,99.0195,99.0287,99.0013,99.0013,2746.0
2015-06-12 13:00:00,108.66,108.69,108.65,108.66,15534.0,98.9922,99.0195,98.9831,98.9922,15534.0
2015-06-12 13:05:00,108.66,108.7,108.64,108.69,5009.0,98.9922,99.0287,98.974,99.0195,5009.0
2015-06-12 13:10:00,108.68,108.72,108.68,108.72,4149.0,99.0104,99.0469,99.0104,99.0469,4149.0
2015-06-12 13:15:00,108.7,108.72,108.69,108.71,7870.0,99.0287,99.0469,99.0195,99.0378,7870.0
2015-06-12 13:20:00,108.72,108.73,108.71,108.73,4357.0,99.0469,99.056,99.0378,99.056,4357.0
2015-06-12 13:25:00,108.72,108.75,108.7,108.75,12568.0,99.0469,99.0742,99.0287,99.0742,12568.0
2015-06-12 13:30:00,108.76,108.81,108.75,108.77,2778.0,99.0833,99.1289,99.0742,99.0924,2778.0
2015-06-12 13:35:00,108.79,108.8,108.78,108.78,12608.0,99.1106,99.1198,99.1015,99.1015,12608.0
2015-06-12 13:40:00,108.77,108.77,108.71,108.71,2402.0,99.0924,99.0924,99.0378,99.0378,2402.0
2015-06-12 13:45:00,108.71,108.74,108.68,108.7,8024.0,99.0378,99.0651,99.0104,99.0287,8024.0
2015-06-12 13:50:00,108.71,108.72,108.69,108.72,14195.0,99.0378,99.0469,99.0195,99.0469,14195.0
2015-06-12 13:55:00,108.72,108.77,108.72,108.77,5360.0,99.0469,99.0924,99.0469,99.0924,5360.0
2015-06-12 14:00:00,108.78,108.78,108.73,108.74,6413.0,99.1015,99.1015,99.056,99.0651,6413.0
2015-06-12 14:05:00,108.74,108.74,108.68,108.68,6165.0,99.0651,99.0651,99.0104,99.0104,6165.0
2015-06-12 14:10:00,108.68,108.7,108.67,108.68,5372.0,99.0104,99.0287,99.0013,99.0104,5372.0
2015-06-12 14:15:00,108.68,108.7,108.67,108.7,6457.0,99.0104,99.0287,99.0013,99.0287,6457.0
2015-06-12 14:20:00,108.69,108.7,108.67,108.69,4651.0,99.0195,99.0287,99.0013,99.0195,4651.0
2015-06-12 14:25:00,108.69,108.7,108.67,108.68,14984.0,99.0195,99.0287,99.0013,99.0104,14984.0
2015-06-12 14:30:00,108.68,108.68,108.58,108.58,9246.0,99.0104,99.0104,98.9193,98.9193,9246.0
2015-06-12 14:35:00,108.58,108.58,108.56,108.58,8563.0,98.9193,98.9193,98.9011,98.9193,8563.0
2015-06-12 14:40:00,108.58,108.62,108.57,108.6,5640.0,98.9193,98.9558,98.9102,98.9376,5640.0
2015-06-12 14:45:00,108.61,108.62,108.6,108.6,7899.0,98.9467,98.9558,98.9376,98.9376,7899.0
2015-06-12 14:50:00,108.61,108.63,108.59,108.6,6756.0,98.9467,98.9649,98.9284,98.9376,6756.0
2015-06-12 14:55:00,108.61,108.62,108.54,108.55,16038.0,98.9467,98.9558,98.8829,98.892,16038.0
2015-06-12 15:00:00,108.54,108.57,108.53,108.57,5441.0,98.8829,98.9102,98.8738,98.9102,5441.0
2015-06-12 15:05:00,108.59,108.61,108.54,108.6,7393.0,98.9284,98.9467,98.8829,98.9376,7393.0
2015-06-12 15:10:00,108.59,108.64,108.58,108.6,18241.0,98.9284,98.974,98.9193,98.9376,18241.0
2015-06-12 15:15:00,108.59,108.62,108.58,108.62,10005.0,98.9284,98.9558,98.9193,98.9558,10005.0
2015-06-12 15:20:00,108.62,108.69,108.62,108.67,2600.0,98.9558,99.0195,98.9558,99.0013,2600.0
2015-06-12 15:25:00,108.67,108.7,108.65,108.7,15421.0,99.0013,99.0287,98.9831,99.0287,15421.0
2015-06-12 15:30:00,108.72,108.75,108.7,108.72,2725.0,99.0469,99.0742,99.0287,99.0469,2725.0
2015-06-12 15:35:00,108.72,108.74,108.65,108.68,12253.0,99.0469,99.0651,98.9831,99.0104,12253.0
2015-06-12 15:40:00,108.65,108.7,108.63,108.69,2830.0,98.9831,99.0287,98.9649,99.0195,2830.0
2015-06-12 15:45:00,108.68,108.71,108.66,108.68,1858.0,99.0104,99.0378,98.9922,99.0104,1858.0
2015-06-12 15:50:00,108.67,108.69,108.66,108.68,2930.0,99.0013,99.0195,98.9922,99.0104,2930.0
2015-06-12 15:55:00,108.7,108.71,108.66,108.66,10813.0,99.0287,99.0378,98.9922,98.9922,10813.0
2015-06-15 09:30:00,107.84,108.0,107.6,107.63,15880.0,98.2452,98.3909,98.0265,98.0539,15880.0
2015-06-15 09:35:00,107.6,107.76,107.58,107.76,1862.0,98.0265,98.1723,98.0083,98.1723,1862.0
2015-06-15 09:40:00,107.76,107.8,107.65,107.65,3697.0,98.1723,98.2087,98.0721,98.0721,3697.0
2015-06-15 09:45:00,107.67,107.71,107.51,107.55,6492.0,98.0903,98.1267,97.9445,97.981,6492.0
2015-06-15 09:50:00,107.54,107.54,107.44,107.54,12667.0,97.9719,97.9719,97.8808,97.9719,12667.0
2015-06-15 09:55:00,107.54,107.61,107.53,107.56,5137.0,97.9719,98.0356,97.9628,97.9901,5137.0
2015-06-15 10:00:00,107.56,107.75,107.55,107.75,3361.0,97.9901,98.1632,97.981,98.1632,3361.0
2015-06-15 10:05:00,107.75,107.75,107.68,107.68,712.0,98.1632,98.1632,98.0994,98.0994,712.0
2015-06-15 10:10:00,107.69,107.78,107.63,107.71,3966.0,98.1085,98.1905,98.0539,98.1267,3966.0
2015-06-15 10:15:00,107.72,107.75,107.69,107.69,1458.0,98.1358,98.1632,98.1085,98.1085,1458.0
2015-06-15 10:20:00,107.68,107.79,107.67,107.68,4222.0,98.0994,98.1996,98.0903,98.0994,4222.0
2015-06-15 10:25:00,107.65,107.73,107.62,107.72,6706.0,98.0721,98.145,98.0447,98.1358,6706.0
2015-06-15 10:30:00,107.69,107.69,107.65,107.67,5537.0,98.1085,98.1085,98.0721,98.0903,5537.0
2015-06-15 10:35:00,107.67,107.82,107.66,107.78,4490.0,98.0903,98.227,98.0812,98.1905,4490.0
2015-06-15 10:40:00,107.78,107.8,107.69,107.7,2392.0,98.1905,98.2087,98.1085,98.1176,2392.0
2015-06-15 10:45:00,107.7,107.81,107.7,107.73,3616.0,98.1176,98.2178,98.1176,98.145,3616.0
2015-06-15 10:50:00,107.74,107.77,107.71,107.72,3411.0,98.1541,98.1814,98.1267,98.1358,3411.0
2015-06-15 10:55:00,107.71,107.83,107.71,107.82,5291.0,98.1267,98.2361,98.1267,98.227,5291.0
2015-06-15 11:00:00,107.83,108.06,107.83,107.97,10810.0,98.2361,98.4456,98.2361,98.3636,10810.0
2015-06-15 11:05:00,107.98,108.04,107.94,108.04,3884.0,98.3727,98.4274,98.3363,98.4274,3884.0
2015-06-15 11:10:00,108.08,108.2,108.08,108.16,4425.0,98.4638,98.5731,98.4638,98.5367,4425.0
2015-06-15 11:15:00,108.17,108.17,108.14,108.15,457.0,98.5458,98.5458,98.5185,98.5276,457.0
2015-06-15 11:20:00,108.13,108.16,108.0,108.0,3689.0,98.5094,98.5367,98.3909,98.3909,3689.0
2015-06-15 11:25:00,107.99,107.99,107.89,107.89,19243.0,98.3818,98.3818,98.2907,98.2907,19243.0
2015-06-15 11:30:00,107.9,107.97,107.9,107.94,8148.0,98.2998,98.3636,98.2998,98.3363,8148.0
2015-06-15 11:35:00,107.93,108.01,107.93,108.01,9162.0,98.3272,98.4,98.3272,98.4,9162.0
2015-06-15 11:40:00,108.02,108.1,108.02,108.07,5596.0,98.4092,98.482,98.4092,98.4547,5596.0
2015-06-15 11:45:00,108.08,108.13,108.06,108.13,5004.0,98.4638,98.5094,98.4456,98.5094,5004.0
2015-06-15 11:50:00,108.14,108.18,108.12,108.13,6570.0,98.5185,98.5549,98.5003,98.5094,6570.0
2015-06-15 11:55:00,108.1,108.1,108.01,108.05,9992.0,98.482,98.482,98.4,98.4365,9992.0
2015-06-15 12:00:00,108.05,108.07,108.02,108.03,21923.0,98.4365,98.4547,98.4092,98.4183,21923.0
2015-06-15 12:05:00,108.07,108.13,108.07,108.11,2435.0,98.4547,98.5094,98.4547,98.4911,2435.0
2015-06-15 12:10:00,108.1,108.1,108.07,108.09,1843.0,98.482,98.482,98.4547,98.4729,1843.0
2015-06-15 12:15:00,108.12,108.13,108.09,108.13,1527.0,98.5003,98.5094,98.4729,98.5094,1527.0
2015-06-15 12:20:00,108.13,108.17,108.09,108.12,4889.0,98.5094,98.5458,98.4729,98.5003,4889.0
2015-06-15 12:25:00,108.11,108.11,108.02,108.03,3267.0,98.4911,98.4911,98.4092,98.4183,3267.0
2015-06-15 12:30:00,108.05,108.08,108.05,108.08,3230.0,98.4365,98.4638,98.4365,98.4638,3230.0
2015-06-15 12:35:00,108.07,108.07,107.99,108.03,12804.0,98.4547,98.4547,98.3818,98.4183,12804.0
2015-06-15 12:40:00,108.03,108.06,108.01,108.06,3976.0,98.4183,98.4456,98.4,98.4456,3976.0
2015-06-15 12:45:00,108.06,108.18,108.06,108.18,6228.0,98.4456,98.5549,98.4456,98.5549,6228.0
2015-06-15 12:50:00,108.17,108.18,108.14,108.17,4187.0,98.5458,98.5549,98.5185,98.5458,4187.0
2015-06-15 12:55:00,108.18,108.19,108.13,108.17,2587.0,98.5549,98.564,98.5094,98.5458,2587.0
2015-06-15 13:00:00,108.16,108.18,108.13,108.17,6891.0,98.5367,98.5549,98.5094,98.5458,6891.0
2015-06-15 13:05:00,108.15,108.16,108.13,108.16,4942.0,98.5276,98.5367,98.5094,98.5367,4942.0
2015-06-15 13:10:00,108.14,108.17,108.14,108.17,4181.0,98.5185,98.5458,98.5185,98.5458,4181.0
2015-06-15 13:15:00,108.19,108.2,108.16,108.17,4102.0,98.564,98.5731,98.5367,98.5458,4102.0
2015-06-15 13:20:00,108.16,108.18,108.13,108.13,8743.0,98.5367,98.5549,98.5094,98.5094,8743.0
2015-06-15 13:25:00,108.13,108.13,108.08,108.1,5039.0,98.5094,98.5094,98.4638,98.482,5039.0
2015-06-15 13:30:00,108.08,108.1,108.07,108.09,2702.0,98.4638,98.482,98.4547,98.4729,2702.0
2015-06-15 13:35:00,108.09,108.1,108.08,108.09,3442.0,98.4729,98.482,98.4638,98.4729,3442.0
2015-06-15 13:40:00,108.06,108.06,107.97,108.01,8608.0,98.4456,98.4456,98.3636,98.4,8608.0
2015-06-15 13:45:00,108.01,108.03,108.0,108.01,4237.0,98.4,98.4183,98.3909,98.4,4237.0
2015-06-15 13:50:00,108.02,108.28,107.95,108.08,30468.0,98.4092,98.646,98.3454,98.4638,30468.0
2015-06-15 13:55:00,108.09,108.1,108.02,108.1,6308.0,98.4729,98.482,98.4092,98.482,6308.0
2015-06-15 14:00:00,108.08,108.12,108.05,108.12,3346.0,98.4638,98.5003,98.4365,98.5003,3346.0
2015-06-15 14:05:00,108.11,108.14,108.07,108.08,7591.0,98.4911,98.5185,98.4547,98.4638,7591.0
2015-06-15 14:10:00,108.08,108.2,108.08,108.17,11443.0,98.4638,98.5731,98.4638,98.5458,11443.0
2015-06-15 14:15:00,108.17,108.26,108.16,108.21,12657.0,98.5458,98.6278,98.5367,98.5823,12657.0
2015-06-15 14:20:00,108.2,108.22,108.17,108.17,6433.0,98.5731,98.5914,98.5458,98.5458,6433.0
2015-06-15 14:25:00,108.17,108.18,108.14,108.16,3380.0,98.5458,98.5549,98.5185,98.5367,3380.0
2015-06-15 14:30:00,108.18,108.2,108.13,108.13,4909.0,98.5549,98.5731,98.5094,98.5094,4909.0
2015-06-15 14:35:00,108.14,108.21,108.13,108.18,37545.0,98.5185,98.5823,98.5094,98.5549,37545.0
2015-06-15 14:40:00,108.17,108.19,108.14,108.17,28990.0,98.5458,98.564,98.5185,98.5458,28990.0
2015-06-15 14:45:00,108.16,108.23,108.15,108.21,4242.0,98.5367,98.6005,98.5276,98.5823,4242.0
2015-06-15 14:50:00,108.2,108.2,108.09,108.11,12761.0,98.5731,98.5731,98.4729,98.4911,12761.0
2015-06-15 14:55:00,108.11,108.11,108.04,108.07,12950.0,98.4911,98.4911,98.4274,98.4547,12950.0
2015-06-15 15:00:00,108.05,108.08,108.02,108.02,9529.0,98.4365,98.4638,98.4092,98.4092,9529.0
2015-06-15 15:05:00,108.01,108.05,107.98,108.02,11293.0,98.4,98.4365,98.3727,98.4092,11293.0
2015-06-15 15:10:00,108.01,108.07,108.0,108.06,10473.0,98.4,98.4547,98.3909,98.4456,10473.0
2015-06-15 15:15:00,108.05,108.06,107.99,108.03,5455.0,98.4365,98.4456,98.3818,98.4183,5455.0
2015-06-15 15:20:00,108.03,108.07,108.02,108.02,9261.0,98.4183,98.4547,98.4092,98.4092,9261.0
2015-06-15 15:25:00,108.03,108.08,108.0,108.08,6407.0,98.4183,98.4638,98.3909,98.4638,6407.0
2015-06-15 15:30:00,108.08,108.1,108.07,108.09,2206.0,98.4638,98.482,98.4547,98.4729,2206.0
2015-06-15 15:35:00,108.11,108.14,108.09,108.13,230133.0,98.4911,98.5185,98.4729,98.5094,230133.0
2015-06-15 15:40:00,108.13,108.25,108.12,108.22,33631.0,98.5094,98.6187,98.5003,98.5914,33631.0
2015-06-15 15:45:00,108.19,108.24,108.19,108.23,3862.0,98.564,98.6096,98.564,98.6005,3862.0
2015-06-15 15:50:00,108.19,108.22,108.16,108.18,17966.0,98.564,98.5914,98.5367,98.5549,17966.0
2015-06-15 15:55:00,108.16,108.18,108.13,108.15,27995.0,98.5367,98.5549,98.5094,98.5276,27995.0
2015-06-16 09:30:00,108.04,108.18,108.04,108.06,11930.0,98.4274,98.5549,98.4274,98.4456,11930.0
2015-06-16 09:35:00,108.11,108.5,108.11,108.5,2343.0,98.4911,98.8464,98.4911,98.8464,2343.0
2015-06-16 09:40:00,108.45,108.45,108.36,108.36,4083.0,98.8009,98.8009,98.7189,98.7189,4083.0
2015-06-16 09:45:00,108.38,108.4,108.3,108.3,2913.0,98.7371,98.7553,98.6642,98.6642,2913.0
2015-06-16 09:50:00,108.32,108.32,108.21,108.25,4377.0,98.6825,98.6825,98.5823,98.6187,4377.0
2015-06-16 09:55:00,108.29,108.39,108.29,108.35,7995.0,98.6551,98.7462,98.6551,98.7098,7995.0
2015-06-16 10:00:00,108.36,108.39,108.34,108.36,3451.0,98.7189,98.7462,98.7007,98.7189,3451.0
2015-06-16 10:05:00,108.37,108.42,108.27,108.27,3765.0,98.728,98.7736,98.6369,98.6369,3765.0
2015-06-16 10:10:00,108.25,108.26,108.07,108.07,7207.0,98.6187,98.6278,98.4547,98.4547,7207.0
2015-06-16 10:15:00,108.07,108.18,108.05,108.16,9987.0,98.4547,98.5549,98.4365,98.5367,9987.0
2015-06-16 10:20:00,108.16,108.22,108.13,108.22,3811.0,98.5367,98.5914,98.5094,98.5914,3811.0
2015-06-16 10:25:00,108.23,108.25,108.18,108.2,5271.0,98.6005,98.6187,98.5549,98.5731,5271.0
2015-06-16 10:30:00,108.18,108.28,108.16,108.16,2589.0,98.5549,98.646,98.5367,98.5367,2589.0
2015-06-16 10:35:00,108.16,108.21,108.14,108.17,2239.0,98.5367,98.5823,98.5185,98.5458,2239.0
2015-06-16 10:40:00,108.18,108.32,108.18,108.28,3024.0,98.5549,98.6825,98.5549,98.646,3024.0
2015-06-16 10:45:00,108.29,108.31,108.27,108.31,3335.0,98.6551,98.6734,98.6369,98.6734,3335.0
2015-06-16 10:50:00,108.29,108.3,108.22,108.26,2548.0,98.6551,98.6642,98.5914,98.6278,2548.0
2015-06-16 10:55:00,108.24,108.25,108.19,108.24,3913.0,98.6096,98.6187,98.564,98.6096,3913.0
2015-06-16 11:00:00,108.24,108.29,108.22,108.28,4725.0,98.6096,98.6551,98.5914,98.646,4725.0
2015-06-16 11:05:00,108.28,108.34,108.28,108.32,2715.0,98.646,98.7007,98.646,98.6825,2715.0
2015-06-16 11:10:00,108.34,108.47,108.34,108.47,4935.0,98.7007,98.8191,98.7007,98.8191,4935.0
2015-06-16 11:15:00,108.5,108.52,108.41,108.41,5730.0,98.8464,98.8647,98.7645,98.7645,5730.0
2015-06-16 11:20:00,108.43,108.46,108.41,108.44,9286.0,98.7827,98.81,98.7645,98.7918,9286.0
2015-06-16 11:25:00,108.41,108.43,108.4,108.41,8147.0,98.7645,98.7827,98.7553,98.7645,8147.0
2015-06-16 11:30:00,108.41,108.42,108.39,108.41,7868.0,98.7645,98.7736,98.7462,98.7645,7868.0
2015-06-16 11:35:00,108.4,108.42,108.38,108.4,40150.0,98.7553,98.7736,98.7371,98.7553,40150.0
2015-06-16 11:40:00,108.4,108.43,108.39,108.43,11635.0,98.7553,98.7827,98.7462,98.7827,11635.0
2015-06-16 11:45:00,108.43,108.43,108.38,108.41,26769.0,98.7827,98.7827,98.7371,98.7645,26769.0
2015-06-16 11:50:00,108.42,108.46,108.4,108.4,4517.0,98.7736,98.81,98.7553,98.7553,4517.0
2015-06-16 11:55:00,108.4,108.41,108.39,108.41,2028.0,98.7553,98.7645,98.7462,98.7645,2028.0
2015-06-16 12:00:00,108.42,108.42,108.37,108.41,6016.0,98.7736,98.7736,98.728,98.7645,6016.0
2015-06-16 12:05:00,108.41,108.42,108.41,108.41,1477.0,98.7645,98.7736,98.7645,98.7645,1477.0
2015-06-16 12:10:00,108.39,108.44,108.39,108.44,516.0,98.7462,98.7918,98.7462,98.7918,516.0
2015-06-16 12:15:00,108.43,108.47,108.43,108.45,1246.0,98.7827,98.8191,98.7827,98.8009,1246.0
2015-06-16 12:20:00,108.46,108.48,108.45,108.47,3117.0,98.81,98.8282,98.8009,98.8191,3117.0
2015-06-16 12:25:00,108.48,108.49,108.47,108.49,1338.0,98.8282,98.8373,98.8191,98.8373,1338.0
2015-06-16 12:30:00,108.5,108.54,108.48,108.53,15589.0,98.8464,98.8829,98.8282,98.8738,15589.0
2015-06-16 12:35:00,108.52,108.58,108.52,108.58,5491.0,98.8647,98.9193,98.8647,98.9193,5491.0
2015-06-16 12:40:00,108.57,108.59,108.56,108.59,8397.0,98.9102,98.9284,98.9011,98.9284,8397.0
2015-06-16 12:45:00,108.58,108.62,108.57,108.58,3743.0,98.9193,98.9558,98.9102,98.9193,3743.0
2015-06-16 12:50:00,108.59,108.62,108.58,108.58,2982.0,98.9284,98.9558,98.9193,98.9193,2982.0
2015-06-16 12:55:00,108.58,108.61,108.58,108.59,639.0,98.9193,98.9467,98.9193,98.9284,639.0
2015-06-16 13:00:00,108.61,108.64,108.6,108.64,4148.0,98.9467,98.974,98.9376,98.974,4148.0
2015-06-16 13:05:00,108.63,108.63,108.59,108.6,1953.0,98.9649,98.9649,98.9284,98.9376,1953.0
2015-06-16 13:10:00,108.61,108.63,108.58,108.62,10446.0,98.9467,98.9649,98.9193,98.9558,10446.0
2015-06-16 13:15:00,108.62,108.63,108.6,108.6,932.0,98.9558,98.9649,98.9376,98.9376,932.0
2015-06-16 13:20:00,108.61,108.64,108.6,108.62,2320.0,98.9467,98.974,98.9376,98.9558,2320.0
2015-06-16 13:25:00,108.64,108.68,108.64,108.68,5195.0,98.974,99.0104,98.974,99.0104,5195.0
2015-06-16 13:30:00,108.68,108.73,108.68,108.69,3770.0,99.0104,99.056,99.0104,99.0195,3770.0
2015-06-16 13:35:00,108.69,108.71,108.67,108.68,8884.0,99.0195,99.0378,99.0013,99.0104,8884.0
2015-06-16 13:40:00,108.68,108.72,108.67,108.68,4634.0,99.0104,99.0469,99.0013,99.0104,4634.0
2015-06-16 13:45:00,108.68,108.69,108.64,108.68,43655.0,99.0104,99.0195,98.974,99.0104,43655.0
2015-06-16 13:50:00,108.68,108.7,108.66,108.66,3956.0,99.0104,99.0287,98.9922,98.9922,3956.0
2015-06-16 13:55:00,108.66,108.68,108.66,108.67,2630.0,98.9922,99.0104,98.9922,99.0013,2630.0
2015-06-16 14:00:00,108.68,108.72,108.68,108.71,10601.0,99.0104,99.0469,99.0104,99.0378,10601.0
2015-06-16 14:05:00,108.72,108.79,108.72,108.79,9655.0,99.0469,99.1106,99.0469,99.1106,9655.0
2015-06-16 14:10:00,108.79,108.8,108.76,108.76,2657.0,99.1106,99.1198,99.0833,99.0833,2657.0
2015-06-16 14:15:00,108.77,108.8,108.76,108.77,4791.0,99.0924,99.1198,99.0833,99.0924,4791.0
2015-06-16 14:20:00,108.77,108.78,108.76,108.77,5712.0,99.0924,99.1015,99.0833,99.0924,5712.0
2015-06-16 14:25:00,108.78,108.78,108.75,108.75,2566.0,99.1015,99.1015,99.0742,99.0742,2566.0
2015-06-16 14:30:00,108.75,108.79,108.75,108.78,1958.0,99.0742,99.1106,99.0742,99.1015,1958.0
2015-06-16 14:35:00,108.78,108.78,108.74,108.75,7685.0,99.1015,99.1015,99.0651,99.0742,7685.0
2015-06-16 14:40:00,108.75,108.75,108.71,108.72,22612.0,99.0742,99.0742,99.0378,99.0469,22612.0
2015-06-16 14:45:00,108.72,108.74,108.71,108.73,13482.0,99.0469,99.0651,99.0378,99.056,13482.0
2015-06-16 14:50:00,108.73,108.76,108.72,108.76,13182.0,99.056,99.0833,99.0469,99.0833,13182.0
2015-06-16 14:55:00,108.75,108.76,108.73,108.76,3847.0,99.0742,99.0833,99.056,99.0833,3847.0
2015-06-16 15:00:00,108.76,108.78,108.73,108.78,9726.0,99.0833,99.1015,99.056,99.1015,9726.0
2015-06-16 15:05:00,108.78,108.78,108.72,108.73,3382.0,99.1015,99.1015,99.0469,99.056,3382.0
2015-06-16 15:10:00,108.76,108.77,108.69,108.7,3408.0,99.0833,99.0924,99.0195,99.0287,3408.0
2015-06-16 15:15:00,108.71,108.74,108.69,108.69,2324.0,99.0378,99.0651,99.0195,99.0195,2324.0
2015-06-16 15:20:00,108.68,108.7,108.68,108.7,613.0,99.0104,99.0287,99.0104,99.0287,613.0
2015-06-16 15:25:00,108.71,108.72,108.69,108.71,4095.0,99.0378,99.0469,99.0195,99.0378,4095.0
2015-06-16 15:30:00,108.73,108.75,108.72,108.73,7189.0,99.056,99.0742,99.0469,99.056,7189.0
2015-06-16 15:35:00,108.72,108.77,108.72,108.75,4980.0,99.0469,99.0924,99.0469,99.0742,4980.0
2015-06-16 15:40:00,108.75,108.75,108.67,108.69,10640.0,99.0742,99.0742,99.0013,99.0195,10640.0
2015-06-16 15:45:00,108.67,108.75,108.67,108.72,14437.0,99.0013,99.0742,99.0013,99.0469,14437.0
2015-06-16 15:50:00,108.71,108.71,108.65,108.67,7573.0,99.0378,99.0378,98.9831,99.0013,7573.0
2015-06-16 15:55:00,108.65,108.72,108.64,108.72,6801.0,98.9831,99.0469,98.974,99.0469,6801.0
2015-06-17 09:30:00,108.98,109.08,108.97,109.08,21441.0,99.2837,99.3748,99.2746,99.3748,21441.0
2015-06-17 09:35:00,109.09,109.11,109.0,109.01,3209.0,99.384,99.4022,99.302,99.3111,3209.0
2015-06-17 09:40:00,108.98,108.98,108.98,108.98,200.0,99.2837,99.2837,99.2837,99.2837,200.0
2015-06-17 09:45:00,109.03,109.06,108.99,108.99,2845.0,99.3293,99.3566,99.2929,99.2929,2845.0
2015-06-17 09:50:00,109.02,109.02,108.93,108.93,1378.0,99.3202,99.3202,99.2382,99.2382,1378.0
2015-06-17 09:55:00,108.92,108.96,108.88,108.96,5351.0,99.2291,99.2655,99.1926,99.2655,5351.0
2015-06-17 10:00:00,108.97,109.01,108.95,108.99,5731.0,99.2746,99.3111,99.2564,99.2929,5731.0
2015-06-17 10:05:00,108.98,108.99,108.93,108.98,4054.0,99.2837,99.2929,99.2382,99.2837,4054.0
2015-06-17 10:10:00,108.97,108.98,108.95,108.96,5033.0,99.2746,99.2837,99.2564,99.2655,5033.0
2015-06-17 10:15:00,108.96,108.96,108.88,108.89,2675.0,99.2655,99.2655,99.1926,99.2017,2675.0
2015-06-17 10:20:00,108.91,108.91,108.89,108.89,2100.0,99.22,99.22,99.2017,99.2017,2100.0
2015-06-17 10:25:00,108.87,108.93,108.86,108.89,2988.0,99.1835,99.2382,99.1744,99.2017,2988.0
2015-06-17 10:30:00,108.89,108.92,108.87,108.89,2810.0,99.2017,99.2291,99.1835,99.2017,2810.0
2015-06-17 10:35:00,108.94,108.97,108.9,108.9,7022.0,99.2473,99.2746,99.2109,99.2109,7022.0
2015-06-17 10:40:00,108.91,108.94,108.89,108.92,4434.0,99.22,99.2473,99.2017,99.2291,4434.0
2015-06-17 10:45:00,108.93,108.95,108.88,108.94,7742.0,99.2382,99.2564,99.1926,99.2473,7742.0
2015-06-17 10:50:00,108.95,108.99,108.88,108.93,9772.0,99.2564,99.2929,99.1926,99.2382,9772.0
2015-06-17 10:55:00,108.93,108.98,108.91,108.98,4315.0,99.2382,99.2837,99.22,99.2837,4315.0
2015-06-17 11:00:00,108.99,109.0,108.94,108.96,5763.0,99.2929,99.302,99.2473,99.2655,5763.0
2015-06-17 11:05:00,108.94,108.95,108.9,108.92,7902.0,99.2473,99.2564,99.2109,99.2291,7902.0
2015-06-17 11:10:00,108.92,108.93,108.88,108.9,6480.0,99.2291,99.2382,99.1926,99.2109,6480.0
2015-06-17 11:15:00,108.89,108.9,108.85,108.9,2853.0,99.2017,99.2109,99.1653,99.2109,2853.0
2015-06-17 11:20:00,108.88,108.88,108.83,108.87,1575.0,99.1926,99.1926,99.1471,99.1835,1575.0
2015-06-17 11:25:00,108.85,108.85,108.76,108.76,2986.0,99.1653,99.1653,99.0833,99.0833,2986.0
2015-06-17 11:30:00,108.7,108.75,108.69,108.73,1779.0,99.0287,99.0742,99.0195,99.056,1779.0
2015-06-17 11:35:00,108.74,108.76,108.7,108.72,4791.0,99.0651,99.0833,99.0287,99.0469,4791.0
2015-06-17 11:40:00,108.71,108.72,108.67,108.67,5182.0,99.0378,99.0469,99.0013,99.0013,5182.0
2015-06-17 11:45:00,108.68,108.7,108.65,108.7,2719.0,99.0104,99.0287,98.9831,99.0287,2719.0
2015-06-17 11:50:00,108.73,108.76,108.73,108.75,600.0,99.056,99.0833,99.056,99.0742,600.0
2015-06-17 11:55:00,108.77,108.77,108.72,108.76,5310.0,99.0924,99.0924,99.0469,99.0833,5310.0
2015-06-17 12:00:00,108.74,108.76,108.71,108.75,7462.0,99.0651,99.0833,99.0378,99.0742,7462.0
2015-06-17 12:05:00,108.74,108.75,108.61,108.67,11088.0,99.0651,99.0742,98.9467,99.0013,11088.0
2015-06-17 12:10:00,108.66,108.66,108.62,108.62,6479.0,98.9922,98.9922,98.9558,98.9558,6479.0
2015-06-17 12:15:00,108.6,108.6,108.53,108.55,8470.0,98.9376,98.9376,98.8738,98.892,8470.0
2015-06-17 12:20:00,108.55,108.6,108.55,108.6,2294.0,98.892,98.9376,98.892,98.9376,2294.0
2015-06-17 12:25:00,108.59,108.62,108.59,108.62,740.0,98.9284,98.9558,98.9284,98.9558,740.0
2015-06-17 12:30:00,108.62,108.62,108.59,108.61,5140.0,98.9558,98.9558,98.9284,98.9467,5140.0
2015-06-17 12:35:00,108.61,108.63,108.6,108.61,2149.0,98.9467,98.9649,98.9376,98.9467,2149.0
2015-06-17 12:40:00,108.6,108.62,108.49,108.51,14809.0,98.9376,98.9558,98.8373,98.8556,14809.0
2015-06-17 12:45:00,108.51,108.53,108.48,108.5,10589.0,98.8556,98.8738,98.8282,98.8464,10589.0
2015-06-17 12:50:00,108.49,108.5,108.41,108.42,6448.0,98.8373,98.8464,98.7645,98.7736,6448.0
2015-06-17 12:55:00,108.43,108.43,108.34,108.4,13979.0,98.7827,98.7827,98.7007,98.7553,13979.0
2015-06-17 13:00:00,108.41,108.43,108.38,108.42,1225.0,98.7645,98.7827,98.7371,98.7736,1225.0
2015-06-17 13:05:00,108.4,108.45,108.38,108.42,2478.0,98.7553,98.8009,98.7371,98.7736,2478.0
2015-06-17 13:10:00,108.43,108.46,108.39,108.44,11726.0,98.7827,98.81,98.7462,98.7918,11726.0
2015-06-17 13:15:00,108.43,108.46,108.43,108.46,8903.0,98.7827,98.81,98.7827,98.81,8903.0
2015-06-17 13:20:00,108.46,108.47,108.44,108.46,2137.0,98.81,98.8191,98.7918,98.81,2137.0
2015-06-17 13:25:00,108.47,108.48,108.44,108.45,3459.0,98.8191,98.8282,98.7918,98.8009,3459.0
2015-06-17 13:30:00,108.44,108.49,108.43,108.48,3979.0,98.7918,98.8373,98.7827,98.8282,3979.0
2015-06-17 13:35:00,108.48,108.5,108.46,108.48,11146.0,98.8282,98.8464,98.81,98.8282,11146.0
2015-06-17 13:40:00,108.5,108.51,108.47,108.47,4420.0,98.8464,98.8556,98.8191,98.8191,4420.0
2015-06-17 13:45:00,108.47,108.49,108.44,108.47,2577.0,98.8191,98.8373,98.7918,98.8191,2577.0
2015-06-17 13:50:00,108.47,108.57,108.46,108.57,3127.0,98.8191,98.9102,98.81,98.9102,3127.0
2015-06-17 13:55:00,108.57,108.6,108.55,108.55,4987.0,98.9102,98.9376,98.892,98.892,4987.0
2015-06-17 14:00:00,108.47,108.95,108.4,108.93,9685.0,98.8191,99.2564,98.7553,99.2382,9685.0
2015-06-17 14:05:00,108.91,109.01,108.81,108.97,6561.0,99.22,99.3111,99.1289,99.2746,6561.0
2015-06-17 14:10:00,108.94,108.99,108.88,108.96,11667.0,99.2473,99.2929,99.1926,99.2655,11667.0
2015-06-17 14:15:00,108.95,109.02,108.84,108.85,18644.0,99.2564,99.3202,99.1562,99.1653,18644.0
2015-06-17 14:20:00,108.86,108.86,108.66,108.7,10124.0,99.1744,99.1744,98.9922,99.0287,10124.0
2015-06-17 14:25:00,108.69,108.77,108.69,108.7,17382.0,99.0195,99.0924,99.0195,99.0287,17382.0
2015-06-17 14:30:00,108.69,108.93,108.69,108.9,27004.0,99.0195,99.2382,99.0195,99.2109,27004.0
2015-06-17 14:35:00,108.9,109.03,108.83,109.03,25730.0,99.2109,99.3293,99.1471,99.3293,25730.0
2015-06-17 14:40:00,109.02,109.23,109.02,109.17,17481.0,99.3202,99.5115,99.3202,99.4568,17481.0
2015-06-17 14:45:00,109.21,109.29,109.18,109.2,11763.0,99.4933,99.5662,99.4659,99.4842,11763.0
2015-06-17 14:50:00,109.2,109.3,109.19,109.3,6555.0,99.4842,99.5753,99.4751,99.5753,6555.0
2015-06-17 14:55:00,109.3,109.31,109.21,109.23,13578.0,99.5753,99.5844,99.4933,99.5115,13578.0
2015-06-17 15:00:00,109.24,109.25,109.14,109.15,13930.0,99.5206,99.5297,99.4295,99.4386,13930.0
2015-06-17 15:05:00,109.15,109.15,109.06,109.06,5505.0,99.4386,99.4386,99.3566,99.3566,5505.0
2015-06-17 15:10:00,109.06,109.14,109.06,109.13,3107.0,99.3566,99.4295,99.3566,99.4204,3107.0
2015-06-17 15:15:00,109.15,109.25,109.15,109.19,8991.0,99.4386,99.5297,99.4386,99.4751,8991.0
2015-06-17 15:20:00,109.2,109.27,109.19,109.25,9108.0,99.4842,99.5479,99.4751,99.5297,9108.0
2015-06-17 15:25:00,109.23,109.28,109.21,109.24,10948.0,99.5115,99.5571,99.4933,99.5206,10948.0
2015-06-17 15:30:00,109.22,109.27,109.15,109.17,10745.0,99.5024,99.5479,99.4386,99.4568,10745.0
2015-06-17 15:35:00,109.18,109.22,109.14,109.17,16402.0,99.4659,99.5024,99.4295,99.4568,16402.0
2015-06-17 15:40:00,109.16,109.16,109.09,109.09,9172.0,99.4477,99.4477,99.384,99.384,9172.0
2015-06-17 15:45:00,109.07,109.07,109.0,109.03,5692.0,99.3657,99.3657,99.302,99.3293,5692.0
2015-06-17 15:50:00,109.04,109.09,109.03,109.05,19227.0,99.3384,99.384,99.3293,99.3475,19227.0
2015-06-17 15:55:00,109.04,109.05,109.0,109.0,12197.0,99.3384,99.3475,99.302,99.302,12197.0
2015-06-18 09:30:00,109.13,109.43,109.13,109.38,21956.0,99.4204,99.6937,99.4204,99.6482,21956.0
2015-06-18 09:35:00,109.43,109.52,109.43,109.47,5298.0,99.6937,99.7757,99.6937,99.7301,5298.0
2015-06-18 09:40:00,109.47,109.49,109.44,109.49,1827.0,99.7301,99.7484,99.7028,99.7484,1827.0
2015-06-18 09:45:00,109.5,109.74,109.5,109.7,6137.0,99.7575,99.9761,99.7575,99.9397,6137.0
2015-06-18 09:50:00,109.7,109.74,109.69,109.73,8762.0,99.9397,99.9761,99.9306,99.967,8762.0
2015-06-18 09:55:00,109.73,109.75,109.68,109.73,2570.0,99.967,99.9852,99.9215,99.967,2570.0
2015-06-18 10:00:00,109.74,109.82,109.74,109.78,3630.0,99.9761,100.049,99.9761,100.0126,3630.0
2015-06-18 10:05:00,109.78,109.98,109.78,109.96,15525.0,100.0126,100.1948,100.0126,100.1765,15525.0
2015-06-18 10:10:00,109.94,109.96,109.91,109.96,3613.0,100.1583,100.1765,100.131,100.1765,3613.0
2015-06-18 10:15:00,109.96,110.0,109.9,109.91,2910.0,100.1765,100.213,100.1219,100.131,2910.0
2015-06-18 10:20:00,109.91,109.98,109.91,109.98,12181.0,100.131,100.1948,100.131,100.1948,12181.0
2015-06-18 10:25:00,110.0,110.01,109.95,109.96,8362.0,100.213,100.2221,100.1674,100.1765,8362.0
2015-06-18 10:30:00,109.96,109.99,109.9,109.92,5133.0,100.1765,100.2039,100.1219,100.1401,5133.0
2015-06-18 10:35:00,109.92,109.95,109.91,109.95,4412.0,100.1401,100.1674,100.131,100.1674,4412.0
2015-06-18 10:40:00,109.95,110.02,109.93,109.97,9105.0,100.1674,100.2312,100.1492,100.1857,9105.0
2015-06-18 10:45:00,109.98,110.08,109.98,110.04,15053.0,100.1948,100.2859,100.1948,100.2494,15053.0
2015-06-18 10:50:00,110.05,110.08,110.04,110.07,2714.0,100.2585,100.2859,100.2494,100.2768,2714.0
2015-06-18 10:55:00,110.08,110.1,110.06,110.09,6560.0,100.2859,100.3041,100.2677,100.295,6560.0
2015-06-18 11:00:00,110.1,110.17,110.08,110.15,12323.0,100.3041,100.3679,100.2859,100.3496,12323.0
2015-06-18 11:05:00,110.16,110.22,110.15,110.18,22150.0,100.3588,100.4134,100.3496,100.377,22150.0
2015-06-18 11:10:00,110.19,110.21,110.18,110.18,4994.0,100.3861,100.4043,100.377,100.377,4994.0
2015-06-18 11:15:00,110.19,110.2,110.14,110.16,6710.0,100.3861,100.3952,100.3405,100.3588,6710.0
2015-06-18 11:20:00,110.15,110.17,110.13,110.14,5412.0,100.3496,100.3679,100.3314,100.3405,5412.0
2015-06-18 11:25:00,110.15,110.19,110.15,110.19,5581.0,100.3496,100.3861,100.3496,100.3861,5581.0
2015-06-18 11:30:00,110.2,110.24,110.19,110.23,5192.0,100.3952,100.4316,100.3861,100.4225,5192.0
2015-06-18 11:35:00,110.2,110.23,110.2,110.22,3871.0,100.3952,100.4225,100.3952,100.4134,3871.0
2015-06-18 11:40:00,110.23,110.29,110.23,110.25,12824.0,100.4225,100.4772,100.4225,100.4407,12824.0
2015-06-18 11:45:00,110.26,110.26,110.22,110.22,4640.0,100.4499,100.4499,100.4134,100.4134,4640.0
2015-06-18 11:50:00,110.23,110.23,110.2,110.21,4119.0,100.4225,100.4225,100.3952,100.4043,4119.0
2015-06-18 11:55:00,110.2,110.23,110.19,110.21,3074.0,100.3952,100.4225,100.3861,100.4043,3074.0
2015-06-18 12:00:00,110.21,110.25,110.2,110.25,4515.0,100.4043,100.4407,100.3952,100.4407,4515.0
2015-06-18 12:05:00,110.23,110.23,110.19,110.2,7280.0,100.4225,100.4225,100.3861,100.3952,7280.0
2015-06-18 12:10:00,110.21,110.23,110.19,110.22,6827.0,100.4043,100.4225,100.3861,100.4134,6827.0
2015-06-18 12:15:00,110.22,110.23,110.2,110.23,1130.0,100.4134,100.4225,100.3952,100.4225,1130.0
2015-06-18 12:20:00,110.22,110.37,110.2,110.34,19399.0,100.4134,100.5501,100.3952,100.5227,19399.0
2015-06-18 12:25:00,110.36,110.36,110.29,110.32,4476.0,100.541,100.541,100.4772,100.5045,4476.0
2015-06-18 12:30:00,110.33,110.44,110.33,110.41,6209.0,100.5136,100.6138,100.5136,100.5865,6209.0
2015-06-18 12:35:00,110.43,110.45,110.29,110.33,7987.0,100.6047,100.623,100.4772,100.5136,7987.0
2015-06-18 12:40:00,110.37,110.37,110.3,110.31,1824.0,100.5501,100.5501,100.4863,100.4954,1824.0
2015-06-18 12:45:00,110.31,110.34,110.28,110.28,2856.0,100.4954,100.5227,100.4681,100.4681,2856.0
2015-06-18 12:50:00,110.29,110.3,110.25,110.27,4140.0,100.4772,100.4863,100.4407,100.459,4140.0
2015-06-18 12:55:00,110.27,110.27,110.2,110.22,9822.0,100.459,100.459,100.3952,100.4134,9822.0
2015-06-18 13:00:00,110.23,110.28,110.23,110.26,3164.0,100.4225,100.4681,100.4225,100.4499,3164.0
2015-06-18 13:05:00,110.24,110.26,110.19,110.21,8465.0,100.4316,100.4499,100.3861,100.4043,8465.0
2015-06-18 13:10:00,110.18,110.26,110.18,110.2,16112.0,100.377,100.4499,100.377,100.3952,16112.0
2015-06-18 13:15:00,110.23,110.23,110.13,110.14,10528.0,100.4225,100.4225,100.3314,100.3405,10528.0
2015-06-18 13:20:00,110.14,110.16,110.04,110.09,10675.0,100.3405,100.3588,100.2494,100.295,10675.0
2015-06-18 13:25:00,110.09,110.11,110.06,110.11,3006.0,100.295,100.3132,100.2677,100.3132,3006.0
2015-06-18 13:30:00,110.09,110.12,110.06,110.08,2687.0,100.295,100.3223,100.2677,100.2859,2687.0
2015-06-18 13:35:00,110.07,110.12,110.07,110.09,4937.0,100.2768,100.3223,100.2768,100.295,4937.0
2015-06-18 13:40:00,110.08,110.12,110.08,110.11,2857.0,100.2859,100.3223,100.2859,100.3132,2857.0
2015-06-18 13:45:00,110.12,110.12,110.05,110.07,4144.0,100.3223,100.3223,100.2585,100.2768,4144.0
2015-06-18 13:50:00,110.06,110.08,110.05,110.05,9196.0,100.2677,100.2859,100.2585,100.2585,9196.0
2015-06-18 13:55:00,110.05,110.11,110.05,110.07,8779.0,100.2585,100.3132,100.2585,100.2768,8779.0
2015-06-18 14:00:00,110.07,110.1,110.05,110.08,1944.0,100.2768,100.3041,100.2585,100.2859,1944.0
2015-06-18 14:05:00,110.09,110.12,110.09,110.09,1095.0,100.295,100.3223,100.295,100.295,1095.0
2015-06-18 14:10:00,110.08,110.11,110.07,110.09,3185.0,100.2859,100.3132,100.2768,100.295,3185.0
2015-06-18 14:15:00,110.09,110.11,110.08,110.09,5040.0,100.295,100.3132,100.2859,100.295,5040.0
2015-06-18 14:20:00,110.09,110.17,110.09,110.16,6669.0,100.295,100.3679,100.295,100.3588,6669.0
2015-06-18 14:25:00,110.15,110.16,110.12,110.13,6756.0,100.3496,100.3588,100.3223,100.3314,6756.0
2015-06-18 14:30:00,110.13,110.16,110.13,110.16,4506.0,100.3314,100.3588,100.3314,100.3588,4506.0
2015-06-18 14:35:00,110.15,110.2,110.13,110.19,11973.0,100.3496,100.3952,100.3314,100.3861,11973.0
2015-06-18 14:40:00,110.19,110.2,110.18,110.2,31435.0,100.3861,100.3952,100.377,100.3952,31435.0
2015-06-18 14:45:00,110.2,110.22,110.19,110.21,12494.0,100.3952,100.4134,100.3861,100.4043,12494.0
2015-06-18 14:50:00,110.21,110.29,110.21,110.24,12806.0,100.4043,100.4772,100.4043,100.4316,12806.0
2015-06-18 14:55:00,110.24,110.28,110.24,110.28,5515.0,100.4316,100.4681,100.4316,100.4681,5515.0
2015-06-18 15:00:00,110.28,110.29,110.21,110.21,7222.0,100.4681,100.4772,100.4043,100.4043,7222.0
2015-06-18 15:05:00,110.22,110.22,110.17,110.18,5157.0,100.4134,100.4134,100.3679,100.377,5157.0
2015-06-18 15:10:00,110.16,110.2,110.16,110.18,3304.0,100.3588,100.3952,100.3588,100.377,3304.0
2015-06-18 15:15:00,110.17,110.23,110.17,110.21,16253.0,100.3679,100.4225,100.3679,100.4043,16253.0
2015-06-18 15:20:00,110.21,110.23,110.2,110.23,4938.0,100.4043,100.4225,100.3952,100.4225,4938.0
2015-06-18 15:25:00,110.24,110.3,110.23,110.3,5398.0,100.4316,100.4863,100.4225,100.4863,5398.0
2015-06-18 15:30:00,110.31,110.34,110.31,110.32,9075.0,100.4954,100.5227,100.4954,100.5045,9075.0
2015-06-18 15:35:00,110.31,110.33,110.19,110.19,9890.0,100.4954,100.5136,100.3861,100.3861,9890.0
2015-06-18 15:40:00,110.2,110.27,110.2,110.24,7201.0,100.3952,100.459,100.3952,100.4316,7201.0
2015-06-18 15:45:00,110.23,110.24,110.17,110.17,11173.0,100.4225,100.4316,100.3679,100.3679,11173.0
2015-06-18 15:50:00,110.18,110.2,110.14,110.14,4902.0,100.377,100.3952,100.3405,100.3405,4902.0
2015-06-18 15:55:00,110.13,110.17,110.11,110.15,19764.0,100.3314,100.3679,100.3132,100.3496,19764.0
2015-06-19 09:30:00,110.03,110.05,110.01,110.01,13402.0,100.2403,100.2585,100.2221,100.2221,13402.0
2015-06-19 09:35:00,110.04,110.05,109.92,109.92,16862.0,100.2494,100.2585,100.1401,100.1401,16862.0
2015-06-19 09:40:00,109.9,109.98,109.86,109.98,7549.0,100.1219,100.1948,100.0854,100.1948,7549.0
2015-06-19 09:45:00,109.92,109.93,109.85,109.86,4354.0,100.1401,100.1492,100.0763,100.0854,4354.0
2015-06-19 09:50:00,109.85,109.94,109.84,109.88,1927.0,100.0763,100.1583,100.0672,100.1037,1927.0
2015-06-19 09:55:00,109.91,109.96,109.9,109.93,1326.0,100.131,100.1765,100.1219,100.1492,1326.0
2015-06-19 10:00:00,109.92,109.99,109.92,109.94,2558.0,100.1401,100.2039,100.1401,100.1583,2558.0
2015-06-19 10:05:00,109.92,110.01,109.92,109.99,4289.0,100.1401,100.2221,100.1401,100.2039,4289.0
2015-06-19 10:10:00,109.97,110.01,109.97,109.97,2526.0,100.1857,100.2221,100.1857,100.1857,2526.0
2015-06-19 10:15:00,109.94,109.97,109.93,109.96,1659.0,100.1583,100.1857,100.1492,100.1765,1659.0
2015-06-19 10:20:00,109.95,110.05,109.94,110.03,1419.0,100.1674,100.2585,100.1583,100.2403,1419.0
2015-06-19 10:25:00,110.03,110.03,110.0,110.01,1608.0,100.2403,100.2403,100.213,100.2221,1608.0
2015-06-19 10:30:00,110.02,110.02,109.95,109.95,910.0,100.2312,100.2312,100.1674,100.1674,910.0
2015-06-19 10:35:00,109.95,110.03,109.91,109.91,3529.0,100.1674,100.2403,100.131,100.131,3529.0
2015-06-19 10:40:00,109.93,109.98,109.92,109.92,3341.0,100.1492,100.1948,100.1401,100.1401,3341.0
2015-06-19 10:45:00,109.95,110.02,109.95,110.02,4700.0,100.1674,100.2312,100.1674,100.2312,4700.0
2015-06-19 10:50:00,110.04,110.07,109.99,110.05,3607.0,100.2494,100.2768,100.2039,100.2585,3607.0
2015-06-19 10:55:00,110.04,110.08,110.03,110.07,2171.0,100.2494,100.2859,100.2403,100.2768,2171.0
2015-06-19 11:00:00,110.05,110.05,110.01,110.01,1251.0,100.2585,100.2585,100.2221,100.2221,1251.0
2015-06-19 11:05:00,110.04,110.04,110.0,110.02,854.0,100.2494,100.2494,100.213,100.2312,854.0
2015-06-19 11:10:00,110.02,110.04,109.99,110.03,1681.0,100.2312,100.2494,100.2039,100.2403,1681.0
2015-06-19 11:15:00,110.04,110.07,110.03,110.06,4114.0,100.2494,100.2768,100.2403,100.2677,4114.0
2015-06-19 11:20:00,110.07,110.08,110.04,110.04,2234.0,100.2768,100.2859,100.2494,100.2494,2234.0
2015-06-19 11:25:00,110.08,110.08,110.08,110.08,200.0,100.2859,100.2859,100.2859,100.2859,200.0
2015-06-19 11:30:00,110.06,110.06,110.03,110.04,2484.0,100.2677,100.2677,100.2403,100.2494,2484.0
2015-06-19 11:35:00,110.06,110.06,110.03,110.04,1386.0,100.2677,100.2677,100.2403,100.2494,1386.0
2015-06-19 11:40:00,110.02,110.02,109.95,109.96,4437.0,100.2312,100.2312,100.1674,100.1765,4437.0
2015-06-19 11:45:00,109.94,109.95,109.88,109.92,4207.0,100.1583,100.1674,100.1037,100.1401,4207.0
2015-06-19 11:50:00,109.91,109.92,109.89,109.91,5042.0,100.131,100.1401,100.1128,100.131,5042.0
2015-06-19 11:55:00,109.91,109.92,109.87,109.89,4558.0,100.131,100.1401,100.0946,100.1128,4558.0
2015-06-19 12:00:00,109.88,109.91,109.84,109.91,5336.0,100.1037,100.131,100.0672,100.131,5336.0
2015-06-19 12:05:00,109.85,109.87,109.81,109.84,3896.0,100.0763,100.0946,100.0399,100.0672,3896.0
2015-06-19 12:10:00,109.84,109.87,109.84,109.87,2667.0,100.0672,100.0946,100.0672,100.0946,2667.0
2015-06-19 12:15:00,109.85,109.88,109.85,109.88,3064.0,100.0763,100.1037,100.0763,100.1037,3064.0
2015-06-19 12:20:00,109.88,109.88,109.82,109.83,5941.0,100.1037,100.1037,100.049,100.0581,5941.0
2015-06-19 12:25:00,109.84,109.88,109.83,109.83,4958.0,100.0672,100.1037,100.0581,100.0581,4958.0
2015-06-19 12:30:00,109.83,109.84,109.79,109.84,3474.0,100.0581,100.0672,100.0217,100.0672,3474.0
2015-06-19 12:35:00,109.85,109.86,109.83,109.84,5973.0,100.0763,100.0854,100.0581,100.0672,5973.0
2015-06-19 12:40:00,109.85,109.88,109.84,109.87,5452.0,100.0763,100.1037,100.0672,100.0946,5452.0
2015-06-19 12:45:00,109.87,109.91,109.87,109.9,1590.0,100.0946,100.131,100.0946,100.1219,1590.0
2015-06-19 12:50:00,109.89,109.9,109.88,109.89,2020.0,100.1128,100.1219,100.1037,100.1128,2020.0
2015-06-19 12:55:00,109.89,109.89,109.87,109.88,3010.0,100.1128,100.1128,100.0946,100.1037,3010.0
2015-06-19 13:00:00,109.88,109.9,109.87,109.89,1719.0,100.1037,100.1219,100.0946,100.1128,1719.0
2015-06-19 13:05:00,109.89,109.89,109.85,109.85,4030.0,100.1128,100.1128,100.0763,100.0763,4030.0
2015-06-19 13:10:00,109.85,109.89,109.84,109.87,4431.0,100.0763,100.1128,100.0672,100.0946,4431.0
2015-06-19 13:15:00,109.87,109.91,109.85,109.91,6066.0,100.0946,100.131,100.0763,100.131,6066.0
2015-06-19 13:20:00,109.89,109.91,109.89,109.91,1350.0,100.1128,100.131,100.1128,100.131,1350.0
2015-06-19 13:25:00,109.91,109.91,109.88,109.89,5239.0,100.131,100.131,100.1037,100.1128,5239.0
2015-06-19 13:30:00,109.89,109.96,109.89,109.96,13105.0,100.1128,100.1765,100.1128,100.1765,13105.0
2015-06-19 13:35:00,109.97,109.98,109.96,109.97,700.0,100.1857,100.1948,100.1765,100.1857,700.0
2015-06-19 13:40:00,109.97,109.98,109.95,109.96,1065.0,100.1857,100.1948,100.1674,100.1765,1065.0
2015-06-19 13:45:00,109.95,109.98,109.94,109.98,4985.0,100.1674,100.1948,100.1583,100.1948,4985.0
2015-06-19 13:50:00,109.98,109.98,109.96,109.96,9293.0,100.1948,100.1948,100.1765,100.1765,9293.0
2015-06-19 13:55:00,109.96,109.96,109.93,109.94,5901.0,100.1765,100.1765,100.1492,100.1583,5901.0
2015-06-19 14:00:00,109.95,109.95,109.9,109.91,5515.0,100.1674,100.1674,100.1219,100.131,5515.0
2015-06-19 14:05:00,109.92,109.93,109.87,109.87,2390.0,100.1401,100.1492,100.0946,100.0946,2390.0
2015-06-19 14:10:00,109.88,109.9,109.87,109.88,5776.0,100.1037,100.1219,100.0946,100.1037,5776.0
2015-06-19 14:15:00,109.88,109.89,109.87,109.89,21242.0,100.1037,100.1128,100.0946,100.1128,21242.0
2015-06-19 14:20:00,109.89,109.89,109.79,109.8,4277.0,100.1128,100.1128,100.0217,100.0308,4277.0
2015-06-19 14:25:00,109.8,109.8,109.75,109.79,4627.0,100.0308,100.0308,99.9852,100.0217,4627.0
2015-06-19 14:30:00,109.78,109.8,109.73,109.8,4161.0,100.0126,100.0308,99.967,100.0308,4161.0
2015-06-19 14:35:00,109.79,109.83,109.77,109.81,10374.0,100.0217,100.0581,100.0035,100.0399,10374.0
2015-06-19 14:40:00,109.82,109.82,109.78,109.79,3625.0,100.049,100.049,100.0126,100.0217,3625.0
2015-06-19 14:45:00,109.78,109.78,109.75,109.76,6274.0,100.0126,100.0126,99.9852,99.9943,6274.0
2015-06-19 14:50:00,109.77,109.77,109.68,109.69,17664.0,100.0035,100.0035,99.9215,99.9306,17664.0
2015-06-19 14:55:00,109.69,109.72,109.68,109.71,4560.0,99.9306,99.9579,99.9215,99.9488,4560.0
2015-06-19 15:00:00,109.72,109.72,109.69,109.69,9320.0,99.9579,99.9579,99.9306,99.9306,9320.0
2015-06-19 15:05:00,109.68,109.71,109.68,109.7,5332.0,99.9215,99.9488,99.9215,99.9397,5332.0
2015-06-19 15:10:00,109.7,109.73,109.67,109.7,16908.0,99.9397,99.967,99.9124,99.9397,16908.0
2015-06-19 15:15:00,109.71,109.71,109.61,109.66,6224.0,99.9488,99.9488,99.8577,99.9032,6224.0
2015-06-19 15:20:00,109.66,109.67,109.64,109.65,6687.0,99.9032,99.9124,99.885,99.8941,6687.0
2015-06-19 15:25:00,109.67,109.68,109.64,109.64,5156.0,99.9124,99.9215,99.885,99.885,5156.0
2015-06-19 15:30:00,109.64,109.75,109.62,109.75,8500.0,99.885,99.9852,99.8668,99.9852,8500.0
2015-06-19 15:35:00,109.72,109.74,109.69,109.71,2236.0,99.9579,99.9761,99.9306,99.9488,2236.0
2015-06-19 15:40:00,109.72,109.73,109.7,109.72,4793.0,99.9579,99.967,99.9397,99.9579,4793.0
2015-06-19 15:45:00,109.74,109.82,109.73,109.82,26155.0,99.9761,100.049,99.967,100.049,26155.0
2015-06-19 15:50:00,109.8,109.81,109.78,109.79,1708.0,100.0308,100.0399,100.0126,100.0217,1708.0
2015-06-19 15:55:00,109.78,109.78,109.61,109.61,6044.0,100.0126,100.0126,99.8577,99.8577,6044.0
2015-06-22 09:30:00,110.13,110.22,110.06,110.2,16840.0,100.6012,100.6834,100.5372,100.6651,16840.0
2015-06-22 09:35:00,110.08,110.08,109.95,110.04,1584.0,100.5555,100.5555,100.4367,100.5189,1584.0
2015-06-22 09:40:00,110.03,110.04,109.96,110.03,3338.0,100.5098,100.5189,100.4459,100.5098,3338.0
2015-06-22 09:45:00,110.03,110.1,110.02,110.04,5766.0,100.5098,100.5738,100.5007,100.5189,5766.0
2015-06-22 09:50:00,110.13,110.16,110.1,110.13,3508.0,100.6012,100.6286,100.5738,100.6012,3508.0
2015-06-22 09:55:00,110.15,110.19,110.15,110.17,3929.0,100.6194,100.656,100.6194,100.6377,3929.0
2015-06-22 10:00:00,110.19,110.19,110.11,110.14,2318.0,100.656,100.656,100.5829,100.6103,2318.0
2015-06-22 10:05:00,110.17,110.29,110.17,110.29,3859.0,100.6377,100.7473,100.6377,100.7473,3859.0
2015-06-22 10:10:00,110.27,110.29,110.26,110.28,476.0,100.729,100.7473,100.7199,100.7382,476.0
2015-06-22 10:15:00,110.29,110.3,110.27,110.27,7638.0,100.7473,100.7565,100.729,100.729,7638.0
2015-06-22 10:20:00,110.26,110.26,110.16,110.17,2461.0,100.7199,100.7199,100.6286,100.6377,2461.0
2015-06-22 10:25:00,110.18,110.2,110.15,110.16,3409.0,100.6468,100.6651,100.6194,100.6286,3409.0
2015-06-22 10:30:00,110.17,110.2,110.12,110.13,2891.0,100.6377,100.6651,100.592,100.6012,2891.0
2015-06-22 10:35:00,110.12,110.15,110.12,110.15,1481.0,100.592,100.6194,100.592,100.6194,1481.0
2015-06-22 10:40:00,110.15,110.28,110.15,110.25,11596.0,100.6194,100.7382,100.6194,100.7108,11596.0
2015-06-22 10:45:00,110.25,110.27,110.17,110.17,3338.0,100.7108,100.729,100.6377,100.6377,3338.0
2015-06-22 10:50:00,110.17,110.19,110.14,110.19,3133.0,100.6377,100.656,100.6103,100.656,3133.0
2015-06-22 10:55:00,110.16,110.23,110.16,110.22,3841.0,100.6286,100.6925,100.6286,100.6834,3841.0
2015-06-22 11:00:00,110.22,110.27,110.15,110.27,2633.0,100.6834,100.729,100.6194,100.729,2633.0
2015-06-22 11:05:00,110.28,110.35,110.27,110.31,8129.0,100.7382,100.8021,100.729,100.7656,8129.0
2015-06-22 11:10:00,110.33,110.35,110.32,110.35,2574.0,100.7839,100.8021,100.7747,100.8021,2574.0
2015-06-22 11:15:00,110.34,110.37,110.34,110.34,1608.0,100.793,100.8204,100.793,100.793,1608.0
2015-06-22 11:20:00,110.37,110.4,110.36,110.39,3133.0,100.8204,100.8478,100.8113,100.8387,3133.0
2015-06-22 11:25:00,110.38,110.38,110.34,110.34,925.0,100.8295,100.8295,100.793,100.793,925.0
2015-06-22 11:30:00,110.39,110.39,110.33,110.34,1771.0,100.8387,100.8387,100.7839,100.793,1771.0
2015-06-22 11:35:00,110.36,110.36,110.34,110.34,323.0,100.8113,100.8113,100.793,100.793,323.0
2015-06-22 11:40:00,110.31,110.31,110.26,110.3,924.0,100.7656,100.7656,100.7199,100.7565,924.0
2015-06-22 11:45:00,110.3,110.31,110.29,110.31,1550.0,100.7565,100.7656,100.7473,100.7656,1550.0
2015-06-22 11:50:00,110.31,110.33,110.27,110.3,3360.0,100.7656,100.7839,100.729,100.7565,3360.0
2015-06-22 11:55:00,110.28,110.29,110.22,110.22,5107.0,100.7382,100.7473,100.6834,100.6834,5107.0
2015-06-22 12:00:00,110.22,110.23,110.19,110.21,2163.0,100.6834,100.6925,100.656,100.6742,2163.0
2015-06-22 12:05:00,110.21,110.21,110.15,110.17,1470.0,100.6742,100.6742,100.6194,100.6377,1470.0
2015-06-22 12:10:00,110.13,110.17,110.11,110.13,1975.0,100.6012,100.6377,100.5829,100.6012,1975.0
2015-06-22 12:15:00,110.14,110.16,110.13,110.13,2520.0,100.6103,100.6286,100.6012,100.6012,2520.0
2015-06-22 12:20:00,110.11,110.13,110.02,110.03,7262.0,100.5829,100.6012,100.5007,100.5098,7262.0
2015-06-22 12:25:00,110.0,110.05,109.94,109.99,5791.0,100.4824,100.5281,100.4276,100.4733,5791.0
2015-06-22 12:30:00,110.0,110.06,110.0,110.03,7160.0,100.4824,100.5372,100.4824,100.5098,7160.0
2015-06-22 12:35:00,110.05,110.09,110.04,110.09,3917.0,100.5281,100.5646,100.5189,100.5646,3917.0
2015-06-22 12:40:00,110.1,110.1,110.05,110.06,6290.0,100.5738,100.5738,100.5281,100.5372,6290.0
2015-06-22 12:45:00,110.06,110.08,110.04,110.08,3903.0,100.5372,100.5555,100.5189,100.5555,3903.0
2015-06-22 12:50:00,110.08,110.14,110.07,110.11,3012.0,100.5555,100.6103,100.5464,100.5829,3012.0
2015-06-22 12:55:00,110.13,110.13,110.12,110.13,118.0,100.6012,100.6012,100.592,100.6012,118.0
2015-06-22 13:00:00,110.13,110.13,110.09,110.12,872.0,100.6012,100.6012,100.5646,100.592,872.0
2015-06-22 13:05:00,110.14,110.14,110.08,110.09,3989.0,100.6103,100.6103,100.5555,100.5646,3989.0
2015-06-22 13:10:00,110.08,110.1,110.05,110.05,1933.0,100.5555,100.5738,100.5281,100.5281,1933.0
2015-06-22 13:15:00,110.06,110.06,110.03,110.05,2493.0,100.5372,100.5372,100.5098,100.5281,2493.0
2015-06-22 13:20:00,110.05,110.08,110.05,110.07,1569.0,100.5281,100.5555,100.5281,100.5464,1569.0
2015-06-22 13:25:00,110.03,110.03,109.99,109.99,1140.0,100.5098,100.5098,100.4733,100.4733,1140.0
2015-06-22 13:30:00,109.99,110.03,109.95,110.03,22772.0,100.4733,100.5098,100.4367,100.5098,22772.0
2015-06-22 13:35:00,110.03,110.03,109.96,109.97,933.0,100.5098,100.5098,100.4459,100.455,933.0
2015-06-22 13:40:00,110.02,110.02,110.0,110.02,941.0,100.5007,100.5007,100.4824,100.5007,941.0
2015-06-22 13:45:00,109.99,110.06,109.99,110.05,2101.0,100.4733,100.5372,100.4733,100.5281,2101.0
2015-06-22 13:50:00,110.08,110.08,110.06,110.06,1428.0,100.5555,100.5555,100.5372,100.5372,1428.0
2015-06-22 13:55:00,110.06,110.1,110.04,110.1,10209.0,100.5372,100.5738,100.5189,100.5738,10209.0
2015-06-22 14:00:00,110.12,110.12,110.08,110.11,3905.0,100.592,100.592,100.5555,100.5829,3905.0
2015-06-22 14:05:00,110.1,110.15,110.1,110.13,4162.0,100.5738,100.6194,100.5738,100.6012,4162.0
2015-06-22 14:10:00,110.12,110.13,110.11,110.11,4761.0,100.592,100.6012,100.5829,100.5829,4761.0
2015-06-22 14:15:00,110.11,110.14,110.11,110.13,10619.0,100.5829,100.6103,100.5829,100.6012,10619.0
2015-06-22 14:20:00,110.14,110.15,110.13,110.13,3018.0,100.6103,100.6194,100.6012,100.6012,3018.0
2015-06-22 14:25:00,110.12,110.13,110.09,110.1,3614.0,100.592,100.6012,100.5646,100.5738,3614.0
2015-06-22 14:30:00,110.09,110.11,110.07,110.1,1824.0,100.5646,100.5829,100.5464,100.5738,1824.0
2015-06-22 14:35:00,110.12,110.16,110.12,110.15,29403.0,100.592,100.6286,100.592,100.6194,29403.0
2015-06-22 14:40:00,110.14,110.17,110.12,110.16,4721.0,100.6103,100.6377,100.592,100.6286,4721.0
2015-06-22 14:45:00,110.15,110.15,110.12,110.13,8463.0,100.6194,100.6194,100.592,100.6012,8463.0
2015-06-22 14:50:00,110.15,110.21,110.15,110.2,8298.0,100.6194,100.6742,100.6194,100.6651,8298.0
2015-06-22 14:55:00,110.2,110.23,110.19,110.19,8301.0,100.6651,100.6925,100.656,100.656,8301.0
2015-06-22 15:00:00,110.18,110.19,110.14,110.18,2545.0,100.6468,100.656,100.6103,100.6468,2545.0
2015-06-22 15:05:00,110.17,110.21,110.16,110.21,1936.0,100.6377,100.6742,100.6286,100.6742,1936.0
2015-06-22 15:10:00,110.21,110.21,110.17,110.19,578.0,100.6742,100.6742,100.6377,100.656,578.0
2015-06-22 15:15:00,110.19,110.19,110.12,110.15,6217.0,100.656,100.656,100.592,100.6194,6217.0
2015-06-22 15:20:00,110.16,110.19,110.15,110.18,1695.0,100.6286,100.656,100.6194,100.6468,1695.0
2015-06-22 15:25:00,110.18,110.18,110.13,110.14,4377.0,100.6468,100.6468,100.6012,100.6103,4377.0
2015-06-22 15:30:00,110.17,110.18,110.14,110.18,3723.0,100.6377,100.6468,100.6103,100.6468,3723.0
2015-06-22 15:35:00,110.18,110.18,110.1,110.12,4000.0,100.6468,100.6468,100.5738,100.592,4000.0
2015-06-22 15:40:00,110.12,110.15,110.11,110.13,11260.0,100.592,100.6194,100.5829,100.6012,11260.0
2015-06-22 15:45:00,110.13,110.13,110.05,110.09,5098.0,100.6012,100.6012,100.5281,100.5646,5098.0
2015-06-22 15:50:00,110.09,110.11,110.06,110.07,1977.0,100.5646,100.5829,100.5372,100.5464,1977.0
2015-06-22 15:55:00,110.05,110.1,110.02,110.1,12181.0,100.5281,100.5738,100.5007,100.5738,12181.0
2015-06-23 09:30:00,110.2,110.29,110.19,110.2,19729.0,100.6651,100.7473,100.656,100.6651,19729.0
2015-06-23 09:35:00,110.23,110.27,110.16,110.16,2677.0,100.6925,100.729,100.6286,100.6286,2677.0
2015-06-23 09:40:00,110.15,110.17,110.12,110.17,2831.0,100.6194,100.6377,100.592,100.6377,2831.0
2015-06-23 09:45:00,110.15,110.21,110.15,110.19,10764.0,100.6194,100.6742,100.6194,100.656,10764.0
2015-06-23 09:50:00,110.18,110.21,110.15,110.16,5318.0,100.6468,100.6742,100.6194,100.6286,5318.0
2015-06-23 09:55:00,110.16,110.2,110.16,110.16,2735.0,100.6286,100.6651,100.6286,100.6286,2735.0
2015-06-23 10:00:00,110.13,110.2,110.12,110.2,5869.0,100.6012,100.6651,100.592,100.6651,5869.0
2015-06-23 10:05:00,110.27,110.27,110.22,110.23,4518.0,100.729,100.729,100.6834,100.6925,4518.0
2015-06-23 10:10:00,110.25,110.28,110.24,110.27,5830.0,100.7108,100.7382,100.7016,100.729,5830.0
2015-06-23 10:15:00,110.27,110.28,110.08,110.08,2722.0,100.729,100.7382,100.5555,100.5555,2722.0
2015-06-23 10:20:00,110.05,110.1,110.05,110.1,4356.0,100.5281,100.5738,100.5281,100.5738,4356.0
2015-06-23 10:25:00,110.09,110.09,110.0,110.02,4889.0,100.5646,100.5646,100.4824,100.5007,4889.0
2015-06-23 10:30:00,110.02,110.09,110.01,110.05,6949.0,100.5007,100.5646,100.4915,100.5281,6949.0
2015-06-23 10:35:00,110.03,110.04,109.96,109.96,5150.0,100.5098,100.5189,100.4459,100.4459,5150.0
2015-06-23 10:40:00,109.96,109.97,109.93,109.95,3168.0,100.4459,100.455,100.4185,100.4367,3168.0
2015-06-23 10:45:00,109.94,110.01,109.94,110.0,3169.0,100.4276,100.4915,100.4276,100.4824,3169.0
2015-06-23 10:50:00,110.0,110.07,109.96,110.06,2980.0,100.4824,100.5464,100.4459,100.5372,2980.0
2015-06-23 10:55:00,110.05,110.06,110.04,110.06,1496.0,100.5281,100.5372,100.5189,100.5372,1496.0
2015-06-23 11:00:00,110.04,110.05,110.02,110.05,2215.0,100.5189,100.5281,100.5007,100.5281,2215.0
2015-06-23 11:05:00,110.08,110.13,110.08,110.12,2400.0,100.5555,100.6012,100.5555,100.592,2400.0
2015-06-23 11:10:00,110.14,110.15,110.1,110.11,1829.0,100.6103,100.6194,100.5738,100.5829,1829.0
2015-06-23 11:15:00,110.1,110.14,110.05,110.11,5173.0,100.5738,100.6103,100.5281,100.5829,5173.0
2015-06-23 11:20:00,110.13,110.13,110.06,110.09,5166.0,100.6012,100.6012,100.5372,100.5646,5166.0
2015-06-23 11:25:00,110.11,110.12,110.02,110.04,6491.0,100.5829,100.592,100.5007,100.5189,6491.0
2015-06-23 11:30:00,110.06,110.11,110.05,110.1,8039.0,100.5372,100.5829,100.5281,100.5738,8039.0
2015-06-23 11:35:00,110.16,110.16,110.09,110.09,1496.0,100.6286,100.6286,100.5646,100.5646,1496.0
2015-06-23 11:40:00,110.1,110.1,110.1,110.1,400.0,100.5738,100.5738,100.5738,100.5738,400.0
2015-06-23 11:45:00,110.09,110.16,110.08,110.15,3594.0,100.5646,100.6286,100.5555,100.6194,3594.0
2015-06-23 11:50:00,110.14,110.15,110.11,110.12,9451.0,100.6103,100.6194,100.5829,100.592,9451.0
2015-06-23 11:55:00,110.13,110.14,110.1,110.12,1122.0,100.6012,100.6103,100.5738,100.592,1122.0
2015-06-23 12:00:00,110.12,110.12,110.03,110.06,6854.0,100.592,100.592,100.5098,100.5372,6854.0
2015-06-23 12:05:00,110.03,110.03,109.97,109.99,4674.0,100.5098,100.5098,100.455,100.4733,4674.0
2015-06-23 12:10:00,109.99,110.01,109.97,109.99,3547.0,100.4733,100.4915,100.455,100.4733,3547.0
2015-06-23 12:15:00,109.99,110.03,109.99,110.01,2054.0,100.4733,100.5098,100.4733,100.4915,2054.0
2015-06-23 12:20:00,110.01,110.02,109.95,109.95,2746.0,100.4915,100.5007,100.4367,100.4367,2746.0
2015-06-23 12:25:00,109.99,110.01,109.98,110.01,2133.0,100.4733,100.4915,100.4641,100.4915,2133.0
2015-06-23 12:30:00,110.01,110.02,109.99,110.01,1091.0,100.4915,100.5007,100.4733,100.4915,1091.0
2015-06-23 12:35:00,110.0,110.05,110.0,110.04,913.0,100.4824,100.5281,100.4824,100.5189,913.0
2015-06-23 12:40:00,110.03,110.06,110.02,110.05,1791.0,100.5098,100.5372,100.5007,100.5281,1791.0
2015-06-23 12:45:00,110.02,110.05,110.02,110.04,1862.0,100.5007,100.5281,100.5007,100.5189,1862.0
2015-06-23 12:50:00,110.04,110.04,110.0,110.01,500.0,100.5189,100.5189,100.4824,100.4915,500.0
2015-06-23 12:55:00,110.0,110.02,109.99,110.0,2007.0,100.4824,100.5007,100.4733,100.4824,2007.0
2015-06-23 13:00:00,110.02,110.03,110.0,110.02,1263.0,100.5007,100.5098,100.4824,100.5007,1263.0
2015-06-23 13:05:00,110.01,110.01,109.97,110.0,1468.0,100.4915,100.4915,100.455,100.4824,1468.0
2015-06-23 13:10:00,110.0,110.03,109.98,110.02,1707.0,100.4824,100.5098,100.4641,100.5007,1707.0
2015-06-23 13:15:00,110.01,110.07,110.01,110.07,9907.0,100.4915,100.5464,100.4915,100.5464,9907.0
2015-06-23 13:20:00,110.05,110.07,110.03,110.05,2313.0,100.5281,100.5464,100.5098,100.5281,2313.0
2015-06-23 13:25:00,110.05,110.07,110.04,110.04,12225.0,100.5281,100.5464,100.5189,100.5189,12225.0
2015-06-23 13:30:00,110.03,110.06,110.03,110.06,5278.0,100.5098,100.5372,100.5098,100.5372,5278.0
2015-06-23 13:35:00,110.05,110.09,110.05,110.08,4794.0,100.5281,100.5646,100.5281,100.5555,4794.0
2015-06-23 13:40:00,110.09,110.15,110.09,110.15,2324.0,100.5646,100.6194,100.5646,100.6194,2324.0
2015-06-23 13:45:00,110.15,110.16,110.12,110.14,4851.0,100.6194,100.6286,100.592,100.6103,4851.0
2015-06-23 13:50:00,110.12,110.12,110.09,110.09,844.0,100.592,100.592,100.5646,100.5646,844.0
2015-06-23 13:55:00,110.09,110.1,110.09,110.1,1037.0,100.5646,100.5738,100.5646,100.5738,1037.0
2015-06-23 14:00:00,110.09,110.13,110.09,110.13,16098.0,100.5646,100.6012,100.5646,100.6012,16098.0
2015-06-23 14:05:00,110.13,110.13,110.09,110.1,5024.0,100.6012,100.6012,100.5646,100.5738,5024.0
2015-06-23 14:10:00,110.11,110.13,110.1,110.12,3500.0,100.5829,100.6012,100.5738,100.592,3500.0
2015-06-23 14:15:00,110.14,110.14,110.11,110.13,2711.0,100.6103,100.6103,100.5829,100.6012,2711.0
2015-06-23 14:20:00,110.13,110.15,110.13,110.14,3690.0,100.6012,100.6194,100.6012,100.6103,3690.0
2015-06-23 14:25:00,110.14,110.14,110.11,110.12,1880.0,100.6103,100.6103,100.5829,100.592,1880.0
2015-06-23 14:30:00,110.11,110.12,110.07,110.09,45619.0,100.5829,100.592,100.5464,100.5646,45619.0
2015-06-23 14:35:00,110.08,110.22,110.08,110.18,7507.0,100.5555,100.6834,100.5555,100.6468,7507.0
2015-06-23 14:40:00,110.18,110.22,110.18,110.2,6957.0,100.6468,100.6834,100.6468,100.6651,6957.0
2015-06-23 14:45:00,110.2,110.22,110.18,110.19,19729.0,100.6651,100.6834,100.6468,100.656,19729.0
2015-06-23 14:50:00,110.19,110.22,110.18,110.2,7578.0,100.656,100.6834,100.6468,100.6651,7578.0
2015-06-23 14:55:00,110.18,110.2,110.17,110.19,5643.0,100.6468,100.6651,100.6377,100.656,5643.0
2015-06-23 15:00:00,110.19,110.19,110.17,110.17,3412.0,100.656,100.656,100.6377,100.6377,3412.0
2015-06-23 15:05:00,110.15,110.16,110.14,110.16,3574.0,100.6194,100.6286,100.6103,100.6286,3574.0
2015-06-23 15:10:00,110.16,110.16,110.13,110.14,3758.0,100.6286,100.6286,100.6012,100.6103,3758.0
2015-06-23 15:15:00,110.14,110.16,110.14,110.16,1124.0,100.6103,100.6286,100.6103,100.6286,1124.0
2015-06-23 15:20:00,110.14,110.19,110.14,110.19,8218.0,100.6103,100.656,100.6103,100.656,8218.0
2015-06-23 15:25:00,110.19,110.2,110.18,110.19,1146.0,100.656,100.6651,100.6468,100.656,1146.0
2015-06-23 15:30:00,110.21,110.24,110.2,110.23,2140.0,100.6742,100.7016,100.6651,100.6925,2140.0
2015-06-23 15:35:00,110.23,110.24,110.18,110.21,8897.0,100.6925,100.7016,100.6468,100.6742,8897.0
2015-06-23 15:40:00,110.21,110.23,110.2,110.22,10308.0,100.6742,100.6925,100.6651,100.6834,10308.0
2015-06-23 15:45:00,110.21,110.23,110.2,110.2,3560.0,100.6742,100.6925,100.6651,100.6651,3560.0
2015-06-23 15:50:00,110.21,110.22,110.19,110.22,5367.0,100.6742,100.6834,100.656,100.6834,5367.0
2015-06-23 15:55:00,110.23,110.23,110.18,110.2,12117.0,100.6925,100.6925,100.6468,100.6651,12117.0
2015-06-24 09:30:00,110.0,110.16,109.99,110.07,13860.0,100.4824,100.6286,100.4733,100.5464,13860.0
2015-06-24 09:35:00,110.1,110.17,110.1,110.14,5126.0,100.5738,100.6377,100.5738,100.6103,5126.0
2015-06-24 09:40:00,110.15,110.15,110.1,110.13,4909.0,100.6194,100.6194,100.5738,100.6012,4909.0
2015-06-24 09:45:00,110.14,110.15,110.05,110.08,2740.0,100.6103,100.6194,100.5281,100.5555,2740.0
2015-06-24 09:50:00,110.1,110.1,110.06,110.06,485.0,100.5738,100.5738,100.5372,100.5372,485.0
2015-06-24 09:55:00,110.1,110.15,110.09,110.15,1464.0,100.5738,100.6194,100.5646,100.6194,1464.0
2015-06-24 10:00:00,110.15,110.19,110.13,110.15,3425.0,100.6194,100.656,100.6012,100.6194,3425.0
2015-06-24 10:05:00,110.16,110.16,110.1,110.13,1300.0,100.6286,100.6286,100.5738,100.6012,1300.0
2015-06-24 10:10:00,110.13,110.14,110.12,110.14,1551.0,100.6012,100.6103,100.592,100.6103,1551.0
2015-06-24 10:15:00,110.15,110.15,110.08,110.1,1938.0,100.6194,100.6194,100.5555,100.5738,1938.0
2015-06-24 10:20:00,110.13,110.13,110.08,110.09,1118.0,100.6012,100.6012,100.5555,100.5646,1118.0
2015-06-24 10:25:00,110.1,110.31,110.1,110.27,6304.0,100.5738,100.7656,100.5738,100.729,6304.0
2015-06-24 10:30:00,110.28,110.35,110.26,110.26,4576.0,100.7382,100.8021,100.7199,100.7199,4576.0
2015-06-24 10:35:00,110.27,110.27,110.24,110.26,4065.0,100.729,100.729,100.7016,100.7199,4065.0
2015-06-24 10:40:00,110.27,110.29,110.25,110.26,2519.0,100.729,100.7473,100.7108,100.7199,2519.0
2015-06-24 10:45:00,110.27,110.3,110.26,110.28,1771.0,100.729,100.7565,100.7199,100.7382,1771.0
2015-06-24 10:50:00,110.25,110.27,110.21,110.23,2606.0,100.7108,100.729,100.6742,100.6925,2606.0
2015-06-24 10:55:00,110.24,110.25,110.2,110.21,1919.0,100.7016,100.7108,100.6651,100.6742,1919.0
2015-06-24 11:00:00,110.2,110.2,110.11,110.11,5200.0,100.6651,100.6651,100.5829,100.5829,5200.0
2015-06-24 11:05:00,110.11,110.14,110.11,110.14,1200.0,100.5829,100.6103,100.5829,100.6103,1200.0
2015-06-24 11:10:00,110.1,110.12,110.08,110.09,2043.0,100.5738,100.592,100.5555,100.5646,2043.0
2015-06-24 11:15:00,110.04,110.06,110.0,110.06,2128.0,100.5189,100.5372,100.4824,100.5372,2128.0
2015-06-24 11:20:00,110.05,110.07,110.01,110.01,8335.0,100.5281,100.5464,100.4915,100.4915,8335.0
2015-06-24 11:25:00,110.02,110.08,110.02,110.08,4188.0,100.5007,100.5555,100.5007,100.5555,4188.0
2015-06-24 11:30:00,110.07,110.07,110.03,110.03,1625.0,100.5464,100.5464,100.5098,100.5098,1625.0
2015-06-24 11:35:00,110.03,110.06,110.02,110.02,4035.0,100.5098,100.5372,100.5007,100.5007,4035.0
2015-06-24 11:40:00,110.0,110.09,109.98,110.08,9809.0,100.4824,100.5646,100.4641,100.5555,9809.0
2015-06-24 11:45:00,110.06,110.07,110.03,110.04,5094.0,100.5372,100.5464,100.5098,100.5189,5094.0
2015-06-24 11:50:00,110.04,110.06,110.02,110.02,9359.0,100.5189,100.5372,100.5007,100.5007,9359.0
2015-06-24 11:55:00,110.02,110.04,109.96,109.98,5063.0,100.5007,100.5189,100.4459,100.4641,5063.0
2015-06-24 12:00:00,109.93,109.95,109.86,109.86,2892.0,100.4185,100.4367,100.3545,100.3545,2892.0
2015-06-24 12:05:00,109.84,109.87,109.84,109.86,531.0,100.3363,100.3637,100.3363,100.3545,531.0
2015-06-24 12:10:00,109.79,109.89,109.78,109.87,8308.0,100.2906,100.3819,100.2814,100.3637,8308.0
2015-06-24 12:15:00,109.86,109.94,109.86,109.89,114838.0,100.3545,100.4276,100.3545,100.3819,114838.0
2015-06-24 12:20:00,109.88,109.88,109.82,109.84,6524.0,100.3728,100.3728,100.318,100.3363,6524.0
2015-06-24 12:25:00,109.82,109.82,109.81,109.82,2935.0,100.318,100.318,100.3088,100.318,2935.0
2015-06-24 12:30:00,109.79,109.82,109.76,109.82,1301.0,100.2906,100.318,100.2632,100.318,1301.0
2015-06-24 12:35:00,109.79,109.85,109.79,109.85,2254.0,100.2906,100.3454,100.2906,100.3454,2254.0
2015-06-24 12:40:00,109.85,109.85,109.8,109.81,2485.0,100.3454,100.3454,100.2997,100.3088,2485.0
2015-06-24 12:45:00,109.8,109.82,109.75,109.75,17188.0,100.2997,100.318,100.254,100.254,17188.0
2015-06-24 12:50:00,109.74,109.75,109.7,109.71,2209.0,100.2449,100.254,100.2084,100.2175,2209.0
2015-06-24 12:55:00,109.72,109.73,109.71,109.73,6863.0,100.2266,100.2358,100.2175,100.2358,6863.0
2015-06-24 13:00:00,109.73,109.75,109.71,109.75,3460.0,100.2358,100.254,100.2175,100.254,3460.0
2015-06-24 13:05:00,109.75,109.8,109.75,109.79,2778.0,100.254,100.2997,100.254,100.2906,2778.0
2015-06-24 13:10:00,109.78,109.78,109.75,109.75,4116.0,100.2814,100.2814,100.254,100.254,4116.0
2015-06-24 13:15:00,109.74,109.74,109.7,109.7,4921.0,100.2449,100.2449,100.2084,100.2084,4921.0
2015-06-24 13:20:00,109.7,109.72,109.64,109.65,5716.0,100.2084,100.2266,100.1536,100.1627,5716.0
2015-06-24 13:25:00,109.63,109.63,109.54,109.56,11813.0,100.1444,100.1444,100.0622,100.0805,11813.0
2015-06-24 13:30:00,109.54,109.6,109.54,109.59,2656.0,100.0622,100.117,100.0622,100.1079,2656.0
2015-06-24 13:35:00,109.58,109.6,109.55,109.55,3147.0,100.0987,100.117,100.0713,100.0713,3147.0
2015-06-24 13:40:00,109.55,109.55,109.49,109.49,2523.0,100.0713,100.0713,100.0165,100.0165,2523.0
2015-06-24 13:45:00,109.49,109.56,109.48,109.55,5668.0,100.0165,100.0805,100.0074,100.0713,5668.0
2015-06-24 13:50:00,109.55,109.56,109.51,109.54,2727.0,100.0713,100.0805,100.0348,100.0622,2727.0
2015-06-24 13:55:00,109.55,109.59,109.55,109.59,1300.0,100.0713,100.1079,100.0713,100.1079,1300.0
2015-06-24 14:00:00,109.6,109.62,109.6,109.61,5703.0,100.117,100.1353,100.117,100.1262,5703.0
2015-06-24 14:05:00,109.61,109.61,109.55,109.57,3345.0,100.1262,100.1262,100.0713,100.0896,3345.0
2015-06-24 14:10:00,109.58,109.58,109.53,109.54,6828.0,100.0987,100.0987,100.0531,100.0622,6828.0
2015-06-24 14:15:00,109.54,109.54,109.46,109.46,6795.0,100.0622,100.0622,99.9891,99.9891,6795.0
2015-06-24 14:20:00,109.46,109.48,109.45,109.46,4154.0,99.9891,100.0074,99.98,99.9891,4154.0
2015-06-24 14:25:00,109.47,109.49,109.46,109.48,10116.0,99.9983,100.0165,99.9891,100.0074,10116.0
2015-06-24 14:30:00,109.49,109.54,109.46,109.52,8383.0,100.0165,100.0622,99.9891,100.0439,8383.0
2015-06-24 14:35:00,109.49,109.62,109.49,109.59,7910.0,100.0165,100.1353,100.0165,100.1079,7910.0
2015-06-24 14:40:00,109.59,109.6,109.57,109.57,4382.0,100.1079,100.117,100.0896,100.0896,4382.0
2015-06-24 14:45:00,109.59,109.59,109.58,109.58,10922.0,100.1079,100.1079,100.0987,100.0987,10922.0
2015-06-24 14:50:00,109.59,109.67,109.57,109.65,9834.0,100.1079,100.181,100.0896,100.1627,9834.0
2015-06-24 14:55:00,109.62,109.65,109.6,109.6,6233.0,100.1353,100.1627,100.117,100.117,6233.0
2015-06-24 15:00:00,109.6,109.6,109.55,109.57,6041.0,100.117,100.117,100.0713,100.0896,6041.0
2015-06-24 15:05:00,109.56,109.57,109.48,109.5,5315.0,100.0805,100.0896,100.0074,100.0257,5315.0
2015-06-24 15:10:00,109.5,109.54,109.48,109.54,8334.0,100.0257,100.0622,100.0074,100.0622,8334.0
2015-06-24 15:15:00,109.54,109.54,109.52,109.53,4909.0,100.0622,100.0622,100.0439,100.0531,4909.0
2015-06-24 15:20:00,109.53,109.56,109.51,109.56,5195.0,100.0531,100.0805,100.0348,100.0805,5195.0
2015-06-24 15:25:00,109.56,109.63,109.55,109.59,7717.0,100.0805,100.1444,100.0713,100.1079,7717.0
2015-06-24 15:30:00,109.61,109.63,109.59,109.61,4613.0,100.1262,100.1444,100.1079,100.1262,4613.0
2015-06-24 15:35:00,109.62,109.63,109.55,109.56,15338.0,100.1353,100.1444,100.0713,100.0805,15338.0
2015-06-24 15:40:00,109.55,109.57,109.54,109.57,9965.0,100.0713,100.0896,100.0622,100.0896,9965.0
2015-06-24 15:45:00,109.53,109.53,109.46,109.48,4231.0,100.0531,100.0531,99.9891,100.0074,4231.0
2015-06-24 15:50:00,109.44,109.48,109.41,109.47,4781.0,99.9709,100.0074,99.9435,99.9983,4781.0
2015-06-24 15:55:00,109.46,109.5,109.43,109.44,11638.0,99.9891,100.0257,99.9617,99.9709,11638.0
2015-06-25 09:30:00,109.82,109.82,109.68,109.7,20648.0,100.318,100.318,100.1901,100.2084,20648.0
2015-06-25 09:35:00,109.68,109.76,109.52,109.52,4597.0,100.1901,100.2632,100.0439,100.0439,4597.0
2015-06-25 09:40:00,109.49,109.56,109.42,109.53,3443.0,100.0165,100.0805,99.9526,100.0531,3443.0
2015-06-25 09:45:00,109.49,109.55,109.43,109.53,2355.0,100.0165,100.0713,99.9617,100.0531,2355.0
2015-06-25 09:50:00,109.52,109.62,109.49,109.6,5803.0,100.0439,100.1353,100.0165,100.117,5803.0
2015-06-25 09:55:00,109.56,109.62,109.55,109.59,3987.0,100.0805,100.1353,100.0713,100.1079,3987.0
2015-06-25 10:00:00,109.59,109.6,109.5,109.5,2412.0,100.1079,100.117,100.0257,100.0257,2412.0
2015-06-25 10:05:00,109.5,109.55,109.48,109.55,1098.0,100.0257,100.0713,100.0074,100.0713,1098.0
2015-06-25 10:10:00,109.54,109.71,109.54,109.68,4847.0,100.0622,100.2175,100.0622,100.1901,4847.0
2015-06-25 10:15:00,109.66,109.66,109.56,109.6,928.0,100.1718,100.1718,100.0805,100.117,928.0
2015-06-25 10:20:00,109.64,109.67,109.63,109.66,1148.0,100.1536,100.181,100.1444,100.1718,1148.0
2015-06-25 10:25:00,109.65,109.67,109.63,109.64,2264.0,100.1627,100.181,100.1444,100.1536,2264.0
2015-06-25 10:30:00,109.65,109.66,109.56,109.58,1509.0,100.1627,100.1718,100.0805,100.0987,1509.0
2015-06-25 10:35:00,109.59,109.59,109.52,109.53,6073.0,100.1079,100.1079,100.0439,100.0531,6073.0
2015-06-25 10:40:00,109.53,109.54,109.5,109.52,90824.0,100.0531,100.0622,100.0257,100.0439,90824.0
2015-06-25 10:45:00,109.52,109.56,109.5,109.56,6824.0,100.0439,100.0805,100.0257,100.0805,6824.0
2015-06-25 10:50:00,109.55,109.58,109.55,109.57,1741.0,100.0713,100.0987,100.0713,100.0896,1741.0
2015-06-25 10:55:00,109.58,109.63,109.58,109.63,2662.0,100.0987,100.1444,100.0987,100.1444,2662.0
2015-06-25 11:00:00,109.64,109.71,109.62,109.67,7173.0,100.1536,100.2175,100.1353,100.181,7173.0
2015-06-25 11:05:00,109.68,109.7,109.66,109.7,6334.0,100.1901,100.2084,100.1718,100.2084,6334.0
2015-06-25 11:10:00,109.71,109.77,109.68,109.7,3001.0,100.2175,100.2723,100.1901,100.2084,3001.0
2015-06-25 11:15:00,109.72,109.72,109.66,109.66,2807.0,100.2266,100.2266,100.1718,100.1718,2807.0
2015-06-25 11:20:00,109.67,109.67,109.65,109.67,2016.0,100.181,100.181,100.1627,100.181,2016.0
2015-06-25 11:25:00,109.68,109.68,109.64,109.68,5431.0,100.1901,100.1901,100.1536,100.1901,5431.0
2015-06-25 11:30:00,109.7,109.7,109.68,109.69,6920.0,100.2084,100.2084,100.1901,100.1992,6920.0
2015-06-25 11:35:00,109.68,109.68,109.64,109.64,17672.0,100.1901,100.1901,100.1536,100.1536,17672.0
2015-06-25 11:40:00,109.63,109.64,109.61,109.62,2754.0,100.1444,100.1536,100.1262,100.1353,2754.0
2015-06-25 11:45:00,109.61,109.62,109.59,109.59,1605.0,100.1262,100.1353,100.1079,100.1079,1605.0
2015-06-25 11:50:00,109.6,109.64,109.6,109.63,2026.0,100.117,100.1536,100.117,100.1444,2026.0
2015-06-25 11:55:00,109.68,109.68,109.64,109.67,1443.0,100.1901,100.1901,100.1536,100.181,1443.0
2015-06-25 12:00:00,109.64,109.66,109.6,109.61,3067.0,100.1536,100.1718,100.117,100.1262,3067.0
2015-06-25 12:05:00,109.63,109.63,109.61,109.62,7506.0,100.1444,100.1444,100.1262,100.1353,7506.0
2015-06-25 12:10:00,109.61,109.61,109.55,109.55,3664.0,100.1262,100.1262,100.0713,100.0713,3664.0
2015-06-25 12:15:00,109.57,109.58,109.56,109.58,1600.0,100.0896,100.0987,100.0805,100.0987,1600.0
2015-06-25 12:20:00,109.56,109.57,109.51,109.52,2826.0,100.0805,100.0896,100.0348,100.0439,2826.0
2015-06-25 12:25:00,109.51,109.52,109.5,109.51,424.0,100.0348,100.0439,100.0257,100.0348,424.0
2015-06-25 12:30:00,109.47,109.53,109.47,109.52,2837.0,99.9983,100.0531,99.9983,100.0439,2837.0
2015-06-25 12:35:00,109.51,109.52,109.49,109.49,7627.0,100.0348,100.0439,100.0165,100.0165,7627.0
2015-06-25 12:40:00,109.49,109.5,109.45,109.45,2648.0,100.0165,100.0257,99.98,99.98,2648.0
2015-06-25 12:45:00,109.48,109.48,109.46,109.48,483.0,100.0074,100.0074,99.9891,100.0074,483.0
2015-06-25 12:50:00,109.5,109.53,109.5,109.51,3720.0,100.0257,100.0531,100.0257,100.0348,3720.0
2015-06-25 12:55:00,109.51,109.51,109.49,109.51,1648.0,100.0348,100.0348,100.0165,100.0348,1648.0
2015-06-25 13:00:00,109.51,109.51,109.47,109.47,2382.0,100.0348,100.0348,99.9983,99.9983,2382.0
2015-06-25 13:05:00,109.49,109.52,109.49,109.51,3550.0,100.0165,100.0439,100.0165,100.0348,3550.0
2015-06-25 13:10:00,109.53,109.55,109.53,109.53,700.0,100.0531,100.0713,100.0531,100.0531,700.0
2015-06-25 13:15:00,109.54,109.56,109.53,109.54,4652.0,100.0622,100.0805,100.0531,100.0622,4652.0
2015-06-25 13:20:00,109.54,109.54,109.49,109.51,1884.0,100.0622,100.0622,100.0165,100.0348,1884.0
2015-06-25 13:25:00,109.51,109.53,109.51,109.51,9593.0,100.0348,100.0531,100.0348,100.0348,9593.0
2015-06-25 13:30:00,109.49,109.49,109.44,109.44,1630.0,100.0165,100.0165,99.9709,99.9709,1630.0
2015-06-25 13:35:00,109.46,109.46,109.44,109.45,605.0,99.9891,99.9891,99.9709,99.98,605.0
2015-06-25 13:40:00,109.43,109.46,109.41,109.42,5995.0,99.9617,99.9891,99.9435,99.9526,5995.0
2015-06-25 13:45:00,109.42,109.45,109.42,109.45,3543.0,99.9526,99.98,99.9526,99.98,3543.0
2015-06-25 13:50:00,109.49,109.49,109.45,109.46,1426.0,100.0165,100.0165,99.98,99.9891,1426.0
2015-06-25 13:55:00,109.45,109.45,109.44,109.45,1216.0,99.98,99.98,99.9709,99.98,1216.0
2015-06-25 14:00:00,109.44,109.44,109.36,109.36,6988.0,99.9709,99.9709,99.8978,99.8978,6988.0
2015-06-25 14:05:00,109.37,109.37,109.31,109.31,4227.0,99.9069,99.9069,99.8521,99.8521,4227.0
2015-06-25 14:10:00,109.3,109.3,109.18,109.2,5659.0,99.843,99.843,99.7334,99.7516,5659.0
2015-06-25 14:15:00,109.2,109.25,109.2,109.25,3466.0,99.7516,99.7973,99.7516,99.7973,3466.0
2015-06-25 14:20:00,109.25,109.25,109.16,109.16,27541.0,99.7973,99.7973,99.7151,99.7151,27541.0
2015-06-25 14:25:00,109.18,109.18,109.04,109.07,17681.0,99.7334,99.7334,99.6055,99.6329,17681.0
2015-06-25 14:30:00,109.06,109.11,109.05,109.11,8159.0,99.6237,99.6694,99.6146,99.6694,8159.0
2015-06-25 14:35:00,109.12,109.17,109.11,109.16,7201.0,99.6785,99.7242,99.6694,99.7151,7201.0
2015-06-25 14:40:00,109.16,109.2,109.15,109.19,17564.0,99.7151,99.7516,99.706,99.7425,17564.0
2015-06-25 14:45:00,109.2,109.21,109.15,109.16,6153.0,99.7516,99.7608,99.706,99.7151,6153.0
2015-06-25 14:50:00,109.16,109.16,109.11,109.16,5484.0,99.7151,99.7151,99.6694,99.7151,5484.0
2015-06-25 14:55:00,109.14,109.2,109.11,109.19,5622.0,99.6968,99.7516,99.6694,99.7425,5622.0
2015-06-25 15:00:00,109.17,109.27,109.17,109.27,5898.0,99.7242,99.8156,99.7242,99.8156,5898.0
2015-06-25 15:05:00,109.27,109.36,109.26,109.34,5702.0,99.8156,99.8978,99.8064,99.8795,5702.0
2015-06-25 15:10:00,109.33,109.34,109.28,109.29,4896.0,99.8704,99.8795,99.8247,99.8338,4896.0
2015-06-25 15:15:00,109.29,109.3,109.24,109.27,3003.0,99.8338,99.843,99.7882,99.8156,3003.0
2015-06-25 15:20:00,109.28,109.3,109.27,109.28,6906.0,99.8247,99.843,99.8156,99.8247,6906.0
2015-06-25 15:25:00,109.3,109.31,109.26,109.26,16027.0,99.843,99.8521,99.8064,99.8064,16027.0
2015-06-25 15:30:00,109.27,109.28,109.21,109.21,8617.0,99.8156,99.8247,99.7608,99.7608,8617.0
2015-06-25 15:35:00,109.21,109.23,109.19,109.21,3457.0,99.7608,99.779,99.7425,99.7608,3457.0
2015-06-25 15:40:00,109.21,109.21,109.14,109.17,3816.0,99.7608,99.7608,99.6968,99.7242,3816.0
2015-06-25 15:45:00,109.2,109.2,109.16,109.19,3127.0,99.7516,99.7516,99.7151,99.7425,3127.0
2015-06-25 15:50:00,109.18,109.18,109.14,109.17,5235.0,99.7334,99.7334,99.6968,99.7242,5235.0
2015-06-25 15:55:00,109.16,109.22,109.14,109.14,16129.0,99.7151,99.7699,99.6968,99.6968,16129.0
2015-06-26 09:30:00,109.43,109.43,109.13,109.13,31542.0,99.9617,99.9617,99.6877,99.6877,31542.0
2015-06-26 09:35:00,109.13,109.14,108.97,108.97,3718.0,99.6877,99.6968,99.5415,99.5415,3718.0
2015-06-26 09:40:00,108.97,109.19,108.97,109.19,15305.0,99.5415,99.7425,99.5415,99.7425,15305.0
2015-06-26 09:45:00,109.2,109.2,109.13,109.15,15569.0,99.7516,99.7516,99.6877,99.706,15569.0
2015-06-26 09:50:00,109.15,109.25,109.13,109.24,27832.0,99.706,99.7973,99.6877,99.7882,27832.0
2015-06-26 09:55:00,109.24,109.37,109.24,109.37,12360.0,99.7882,99.9069,99.7882,99.9069,12360.0
2015-06-26 10:00:00,109.39,109.43,109.38,109.38,5233.0,99.9252,99.9617,99.9161,99.9161,5233.0
2015-06-26 10:05:00,109.39,109.39,109.31,109.37,5285.0,99.9252,99.9252,99.8521,99.9069,5285.0
2015-06-26 10:10:00,109.36,109.37,109.25,109.28,3594.0,99.8978,99.9069,99.7973,99.8247,3594.0
2015-06-26 10:15:00,109.31,109.35,109.25,109.27,17628.0,99.8521,99.8886,99.7973,99.8156,17628.0
2015-06-26 10:20:00,109.28,109.28,109.13,109.17,10344.0,99.8247,99.8247,99.6877,99.7242,10344.0
2015-06-26 10:25:00,109.16,109.27,109.16,109.27,13756.0,99.7151,99.8156,99.7151,99.8156,13756.0
2015-06-26 10:30:00,109.29,109.29,109.2,109.21,17535.0,99.8338,99.8338,99.7516,99.7608,17535.0
2015-06-26 10:35:00,109.21,109.31,109.21,109.27,17257.0,99.7608,99.8521,99.7608,99.8156,17257.0
2015-06-26 10:40:00,109.26,109.27,109.16,109.17,19263.0,99.8064,99.8156,99.7151,99.7242,19263.0
2015-06-26 10:45:00,109.14,109.17,109.11,109.11,4950.0,99.6968,99.7242,99.6694,99.6694,4950.0
2015-06-26 10:50:00,109.1,109.13,109.09,109.11,2444.0,99.6603,99.6877,99.6511,99.6694,2444.0
2015-06-26 10:55:00,109.1,109.1,108.98,109.0,5675.0,99.6603,99.6603,99.5507,99.5689,5675.0
2015-06-26 11:00:00,109.03,109.08,109.02,109.07,3447.0,99.5963,99.642,99.5872,99.6329,3447.0
2015-06-26 11:05:00,109.06,109.12,109.06,109.12,807.0,99.6237,99.6785,99.6237,99.6785,807.0
2015-06-26 11:10:00,109.14,109.18,109.14,109.18,200.0,99.6968,99.7334,99.6968,99.7334,200.0
2015-06-26 11:15:00,109.18,109.23,109.18,109.21,1235.0,99.7334,99.779,99.7334,99.7608,1235.0
2015-06-26 11:20:00,109.21,109.21,109.21,109.21,0.0,99.7608,99.7608,99.7608,99.7608,0.0
2015-06-26 11:25:00,109.22,109.22,109.19,109.21,2287.0,99.7699,99.7699,99.7425,99.7608,2287.0
2015-06-26 11:30:00,109.21,109.24,109.13,109.15,5900.0,99.7608,99.7882,99.6877,99.706,5900.0
2015-06-26 11:35:00,109.16,109.18,109.16,109.16,1623.0,99.7151,99.7334,99.7151,99.7151,1623.0
2015-06-26 11:40:00,109.16,109.16,109.11,109.12,2749.0,99.7151,99.7151,99.6694,99.6785,2749.0
2015-06-26 11:45:00,109.13,109.18,109.11,109.15,4355.0,99.6877,99.7334,99.6694,99.706,4355.0
2015-06-26 11:50:00,109.12,109.13,109.06,109.08,16234.0,99.6785,99.6877,99.6237,99.642,16234.0
2015-06-26 11:55:00,109.06,109.09,109.06,109.09,2350.0,99.6237,99.6511,99.6237,99.6511,2350.0
2015-06-26 12:00:00,109.08,109.12,109.05,109.09,2625.0,99.642,99.6785,99.6146,99.6511,2625.0
2015-06-26 12:05:00,109.09,109.12,109.08,109.12,1263.0,99.6511,99.6785,99.642,99.6785,1263.0
2015-06-26 12:10:00,109.11,109.13,109.11,109.13,3147.0,99.6694,99.6877,99.6694,99.6877,3147.0
2015-06-26 12:15:00,109.12,109.15,109.1,109.13,3765.0,99.6785,99.706,99.6603,99.6877,3765.0
2015-06-26 12:20:00,109.17,109.19,109.11,109.12,4591.0,99.7242,99.7425,99.6694,99.6785,4591.0
2015-06-26 12:25:00,109.12,109.14,109.11,109.14,1104.0,99.6785,99.6968,99.6694,99.6968,1104.0
2015-06-26 12:30:00,109.13,109.13,109.05,109.05,2971.0,99.6877,99.6877,99.6146,99.6146,2971.0
2015-06-26 12:35:00,109.04,109.04,109.0,109.0,611.0,99.6055,99.6055,99.5689,99.5689,611.0
2015-06-26 12:40:00,109.01,109.02,108.92,108.94,1774.0,99.5781,99.5872,99.4959,99.5141,1774.0
2015-06-26 12:45:00,108.93,108.97,108.92,108.94,1769.0,99.505,99.5415,99.4959,99.5141,1769.0
2015-06-26 12:50:00,108.92,108.93,108.83,108.83,3352.0,99.4959,99.505,99.4136,99.4136,3352.0
2015-06-26 12:55:00,108.81,108.83,108.73,108.73,2399.0,99.3954,99.4136,99.3223,99.3223,2399.0
2015-06-26 13:00:00,108.73,108.84,108.68,108.81,14348.0,99.3223,99.4228,99.2766,99.3954,14348.0
2015-06-26 13:05:00,108.8,108.8,108.75,108.76,5870.0,99.3862,99.3862,99.3406,99.3497,5870.0
2015-06-26 13:10:00,108.75,108.76,108.67,108.68,6868.0,99.3406,99.3497,99.2675,99.2766,6868.0
2015-06-26 13:15:00,108.69,108.75,108.68,108.68,5025.0,99.2858,99.3406,99.2766,99.2766,5025.0
2015-06-26 13:20:00,108.68,108.69,108.62,108.66,5205.0,99.2766,99.2858,99.2218,99.2584,5205.0
2015-06-26 13:25:00,108.66,108.76,108.66,108.76,9689.0,99.2584,99.3497,99.2584,99.3497,9689.0
2015-06-26 13:30:00,108.77,108.78,108.74,108.75,3372.0,99.3588,99.368,99.3314,99.3406,3372.0
2015-06-26 13:35:00,108.79,108.8,108.77,108.8,5561.0,99.3771,99.3862,99.3588,99.3862,5561.0
2015-06-26 13:40:00,108.83,108.98,108.83,108.95,8205.0,99.4136,99.5507,99.4136,99.5233,8205.0
2015-06-26 13:45:00,108.94,108.98,108.9,108.93,6850.0,99.5141,99.5507,99.4776,99.505,6850.0
2015-06-26 13:50:00,108.94,108.95,108.9,108.91,14254.0,99.5141,99.5233,99.4776,99.4867,14254.0
2015-06-26 13:55:00,108.93,108.93,108.89,108.89,1400.0,99.505,99.505,99.4685,99.4685,1400.0
2015-06-26 14:00:00,108.91,108.93,108.89,108.91,2561.0,99.4867,99.505,99.4685,99.4867,2561.0
2015-06-26 14:05:00,108.91,108.91,108.86,108.86,12502.0,99.4867,99.4867,99.441,99.441,12502.0
2015-06-26 14:10:00,108.82,108.84,108.78,108.83,6758.0,99.4045,99.4228,99.368,99.4136,6758.0
2015-06-26 14:15:00,108.82,108.87,108.79,108.82,5477.0,99.4045,99.4502,99.3771,99.4045,5477.0
2015-06-26 14:20:00,108.84,108.84,108.81,108.84,1618.0,99.4228,99.4228,99.3954,99.4228,1618.0
2015-06-26 14:25:00,108.84,108.88,108.82,108.88,95183.0,99.4228,99.4593,99.4045,99.4593,95183.0
2015-06-26 14:30:00,108.87,108.91,108.85,108.89,6498.0,99.4502,99.4867,99.4319,99.4685,6498.0
2015-06-26 14:35:00,108.9,108.94,108.88,108.94,2615.0,99.4776,99.5141,99.4593,99.5141,2615.0
2015-06-26 14:40:00,108.95,108.96,108.87,108.87,6549.0,99.5233,99.5324,99.4502,99.4502,6549.0
2015-06-26 14:45:00,108.88,108.9,108.82,108.9,22218.0,99.4593,99.4776,99.4045,99.4776,22218.0
2015-06-26 14:50:00,108.91,108.94,108.91,108.93,6918.0,99.4867,99.5141,99.4867,99.505,6918.0
2015-06-26 14:55:00,108.92,108.95,108.89,108.91,2294.0,99.4959,99.5233,99.4685,99.4867,2294.0
2015-06-26 15:00:00,108.91,109.02,108.9,109.02,4144.0,99.4867,99.5872,99.4776,99.5872,4144.0
2015-06-26 15:05:00,109.03,109.11,109.02,109.09,6341.0,99.5963,99.6694,99.5872,99.6511,6341.0
2015-06-26 15:10:00,109.14,109.16,109.03,109.04,12068.0,99.6968,99.7151,99.5963,99.6055,12068.0
2015-06-26 15:15:00,109.04,109.08,109.03,109.08,8001.0,99.6055,99.642,99.5963,99.642,8001.0
2015-06-26 15:20:00,109.13,109.13,109.02,109.07,6931.0,99.6877,99.6877,99.5872,99.6329,6931.0
2015-06-26 15:25:00,109.08,109.11,109.07,109.11,2526.0,99.642,99.6694,99.6329,99.6694,2526.0
2015-06-26 15:30:00,109.11,109.11,109.07,109.1,7249.0,99.6694,99.6694,99.6329,99.6603,7249.0
2015-06-26 15:35:00,109.1,109.1,108.96,108.97,10575.0,99.6603,99.6603,99.5324,99.5415,10575.0
2015-06-26 15:40:00,108.96,108.98,108.94,108.98,4753.0,99.5324,99.5507,99.5141,99.5507,4753.0
2015-06-26 15:45:00,108.97,109.01,108.94,108.94,11170.0,99.5415,99.5781,99.5141,99.5141,11170.0
2015-06-26 15:50:00,108.95,108.97,108.92,108.96,8915.0,99.5233,99.5415,99.4959,99.5324,8915.0
2015-06-26 15:55:00,108.96,109.02,108.95,108.98,24961.0,99.5324,99.5872,99.5233,99.5507,24961.0
2015-06-29 09:30:00,108.09,108.09,107.84,108.0,28492.0,98.7377,98.7377,98.5093,98.6555,28492.0
2015-06-29 09:35:00,108.06,108.13,107.97,108.05,7446.0,98.7103,98.7742,98.6281,98.7011,7446.0
2015-06-29 09:40:00,108.11,108.25,108.11,108.25,14792.0,98.7559,98.8838,98.7559,98.8838,14792.0
2015-06-29 09:45:00,108.26,108.43,108.26,108.43,38034.0,98.893,99.0483,98.893,99.0483,38034.0
2015-06-29 09:50:00,108.41,108.46,108.31,108.34,22835.0,99.03,99.0757,98.9386,98.966,22835.0
2015-06-29 09:55:00,108.3,108.32,108.14,108.17,6825.0,98.9295,98.9478,98.7833,98.8107,6825.0
2015-06-29 10:00:00,108.19,108.25,108.16,108.24,16588.0,98.829,98.8838,98.8016,98.8747,16588.0
2015-06-29 10:05:00,108.25,108.34,108.19,108.21,6578.0,98.8838,98.966,98.829,98.8473,6578.0
2015-06-29 10:10:00,108.22,108.23,108.11,108.17,3777.0,98.8564,98.8656,98.7559,98.8107,3777.0
2015-06-29 10:15:00,108.17,108.35,108.1,108.11,7080.0,98.8107,98.9752,98.7468,98.7559,7080.0
2015-06-29 10:20:00,108.12,108.17,108.03,108.17,21278.0,98.7651,98.8107,98.6829,98.8107,21278.0
2015-06-29 10:25:00,108.15,108.15,107.99,108.0,23287.0,98.7925,98.7925,98.6463,98.6555,23287.0
2015-06-29 10:30:00,107.96,108.0,107.93,107.96,4051.0,98.6189,98.6555,98.5915,98.6189,4051.0
2015-06-29 10:35:00,108.04,108.06,107.95,107.99,5346.0,98.692,98.7103,98.6098,98.6463,5346.0
2015-06-29 10:40:00,108.0,108.04,107.96,107.99,3485.0,98.6555,98.692,98.6189,98.6463,3485.0
2015-06-29 10:45:00,107.97,108.13,107.96,108.03,4072.0,98.6281,98.7742,98.6189,98.6829,4072.0
2015-06-29 10:50:00,108.01,108.06,107.98,108.01,2085.0,98.6646,98.7103,98.6372,98.6646,2085.0
2015-06-29 10:55:00,108.01,108.01,107.81,107.84,4990.0,98.6646,98.6646,98.4819,98.5093,4990.0
2015-06-29 11:00:00,107.84,107.86,107.74,107.74,6309.0,98.5093,98.5276,98.418,98.418,6309.0
2015-06-29 11:05:00,107.74,107.79,107.71,107.73,5118.0,98.418,98.4636,98.3905,98.4088,5118.0
2015-06-29 11:10:00,107.7,107.74,107.65,107.68,8758.0,98.3814,98.418,98.3357,98.3631,8758.0
2015-06-29 11:15:00,107.71,107.73,107.64,107.64,1520.0,98.3905,98.4088,98.3266,98.3266,1520.0
2015-06-29 11:20:00,107.63,107.77,107.63,107.74,6323.0,98.3175,98.4454,98.3175,98.418,6323.0
2015-06-29 11:25:00,107.76,107.77,107.69,107.72,2645.0,98.4362,98.4454,98.3723,98.3997,2645.0
2015-06-29 11:30:00,107.73,107.73,107.6,107.62,3670.0,98.4088,98.4088,98.2901,98.3083,3670.0
2015-06-29 11:35:00,107.65,107.65,107.53,107.54,16172.0,98.3357,98.3357,98.2261,98.2353,16172.0
2015-06-29 11:40:00,107.55,107.59,107.54,107.55,3772.0,98.2444,98.2809,98.2353,98.2444,3772.0
2015-06-29 11:45:00,107.56,107.62,107.52,107.59,16511.0,98.2535,98.3083,98.217,98.2809,16511.0
2015-06-29 11:50:00,107.6,107.61,107.56,107.58,2805.0,98.2901,98.2992,98.2535,98.2718,2805.0
2015-06-29 11:55:00,107.6,107.66,107.59,107.66,4891.0,98.2901,98.3449,98.2809,98.3449,4891.0
2015-06-29 12:00:00,107.65,107.65,107.6,107.63,3949.0,98.3357,98.3357,98.2901,98.3175,3949.0
2015-06-29 12:05:00,107.63,107.73,107.63,107.71,3088.0,98.3175,98.4088,98.3175,98.3905,3088.0
2015-06-29 12:10:00,107.73,107.74,107.65,107.66,2404.0,98.4088,98.418,98.3357,98.3449,2404.0
2015-06-29 12:15:00,107.67,107.67,107.58,107.58,4027.0,98.354,98.354,98.2718,98.2718,4027.0
2015-06-29 12:20:00,107.56,107.58,107.5,107.52,3707.0,98.2535,98.2718,98.1987,98.217,3707.0
2015-06-29 12:25:00,107.5,107.56,107.49,107.56,1584.0,98.1987,98.2535,98.1896,98.2535,1584.0
2015-06-29 12:30:00,107.53,107.57,107.5,107.5,3411.0,98.2261,98.2627,98.1987,98.1987,3411.0
2015-06-29 12:35:00,107.51,107.51,107.47,107.47,3247.0,98.2079,98.2079,98.1713,98.1713,3247.0
2015-06-29 12:40:00,107.48,107.52,107.47,107.48,5526.0,98.1804,98.217,98.1713,98.1804,5526.0
2015-06-29 12:45:00,107.49,107.51,107.46,107.49,2179.0,98.1896,98.2079,98.1622,98.1896,2179.0
2015-06-29 12:50:00,107.48,107.5,107.43,107.47,6200.0,98.1804,98.1987,98.1348,98.1713,6200.0
2015-06-29 12:55:00,107.48,107.48,107.43,107.43,714.0,98.1804,98.1804,98.1348,98.1348,714.0
2015-06-29 13:00:00,107.46,107.47,107.38,107.38,2680.0,98.1622,98.1713,98.0891,98.0891,2680.0
2015-06-29 13:05:00,107.38,107.38,107.32,107.36,5102.0,98.0891,98.0891,98.0343,98.0708,5102.0
2015-06-29 13:10:00,107.35,107.35,107.28,107.29,2514.0,98.0617,98.0617,97.9978,98.0069,2514.0
2015-06-29 13:15:00,107.3,107.38,107.3,107.38,6349.0,98.016,98.0891,98.016,98.0891,6349.0
2015-06-29 13:20:00,107.38,107.44,107.37,107.43,17925.0,98.0891,98.1439,98.08,98.1348,17925.0
2015-06-29 13:25:00,107.43,107.43,107.37,107.39,2991.0,98.1348,98.1348,98.08,98.0982,2991.0
2015-06-29 13:30:00,107.4,107.45,107.39,107.45,7910.0,98.1074,98.153,98.0982,98.153,7910.0
2015-06-29 13:35:00,107.46,107.47,107.38,107.42,3782.0,98.1622,98.1713,98.0891,98.1256,3782.0
2015-06-29 13:40:00,107.39,107.39,107.29,107.31,3947.0,98.0982,98.0982,98.0069,98.0252,3947.0
2015-06-29 13:45:00,107.32,107.37,107.32,107.35,2215.0,98.0343,98.08,98.0343,98.0617,2215.0
2015-06-29 13:50:00,107.34,107.35,107.27,107.29,21611.0,98.0526,98.0617,97.9886,98.0069,21611.0
2015-06-29 13:55:00,107.27,107.31,107.23,107.29,2454.0,97.9886,98.0252,97.9521,98.0069,2454.0
2015-06-29 14:00:00,107.31,107.32,107.27,107.3,14590.0,98.0252,98.0343,97.9886,98.016,14590.0
2015-06-29 14:05:00,107.27,107.3,107.24,107.26,7833.0,97.9886,98.016,97.9612,97.9795,7833.0
2015-06-29 14:10:00,107.27,107.28,107.09,107.11,7060.0,97.9886,97.9978,97.8242,97.8425,7060.0
2015-06-29 14:15:00,107.12,107.17,107.1,107.13,9148.0,97.8516,97.8973,97.8333,97.8607,9148.0
2015-06-29 14:20:00,107.15,107.15,107.02,107.07,12524.0,97.879,97.879,97.7602,97.8059,12524.0
2015-06-29 14:25:00,107.03,107.04,106.98,106.99,9409.0,97.7694,97.7785,97.7237,97.7328,9409.0
2015-06-29 14:30:00,106.98,106.98,106.88,106.89,5234.0,97.7237,97.7237,97.6324,97.6415,5234.0
2015-06-29 14:35:00,106.86,107.02,106.84,107.02,9827.0,97.6141,97.7602,97.5958,97.7602,9827.0
2015-06-29 14:40:00,107.01,107.08,106.95,107.08,8982.0,97.7511,97.8151,97.6963,97.8151,8982.0
2015-06-29 14:45:00,107.07,107.19,107.07,107.1,15353.0,97.8059,97.9155,97.8059,97.8333,15353.0
2015-06-29 14:50:00,107.09,107.1,107.0,107.03,6926.0,97.8242,97.8333,97.742,97.7694,6926.0
2015-06-29 14:55:00,107.01,107.02,106.93,106.93,3223.0,97.7511,97.7602,97.678,97.678,3223.0
2015-06-29 15:00:00,106.94,106.98,106.86,106.86,3542.0,97.6872,97.7237,97.6141,97.6141,3542.0
2015-06-29 15:05:00,106.87,106.93,106.84,106.85,5150.0,97.6232,97.678,97.5958,97.605,5150.0
2015-06-29 15:10:00,106.85,106.96,106.83,106.86,14658.0,97.605,97.7054,97.5867,97.6141,14658.0
2015-06-29 15:15:00,106.84,106.9,106.76,106.88,6573.0,97.5958,97.6506,97.5227,97.6324,6573.0
2015-06-29 15:20:00,106.89,106.98,106.84,106.96,28087.0,97.6415,97.7237,97.5958,97.7054,28087.0
2015-06-29 15:25:00,106.95,106.95,106.82,106.84,7514.0,97.6963,97.6963,97.5776,97.5958,7514.0
2015-06-29 15:30:00,106.79,106.85,106.68,106.79,33412.0,97.5501,97.605,97.4497,97.5501,33412.0
2015-06-29 15:35:00,106.77,106.79,106.68,106.69,13136.0,97.5319,97.5501,97.4497,97.4588,13136.0
2015-06-29 15:40:00,106.69,106.69,106.61,106.61,11869.0,97.4588,97.4588,97.3857,97.3857,11869.0
2015-06-29 15:45:00,106.6,106.61,106.49,106.61,19137.0,97.3766,97.3857,97.2761,97.3857,19137.0
2015-06-29 15:50:00,106.62,106.71,106.58,106.62,32234.0,97.3949,97.4771,97.3583,97.3949,32234.0
2015-06-29 15:55:00,106.61,106.62,106.46,106.54,28130.0,97.3857,97.3949,97.2487,97.3218,28130.0
2015-06-30 09:30:00,107.53,107.53,107.19,107.28,30155.0,98.2261,98.2261,97.9155,97.9978,30155.0
2015-06-30 09:35:00,107.24,107.27,107.19,107.27,3827.0,97.9612,97.9886,97.9155,97.9886,3827.0
2015-06-30 09:40:00,107.25,107.26,107.08,107.19,3121.0,97.9703,97.9795,97.8151,97.9155,3121.0
2015-06-30 09:45:00,107.19,107.26,106.99,107.07,17150.0,97.9155,97.9795,97.7328,97.8059,17150.0
2015-06-30 09:50:00,107.1,107.29,107.1,107.11,36330.0,97.8333,98.0069,97.8333,97.8425,36330.0
2015-06-30 09:55:00,107.11,107.13,107.02,107.02,29915.0,97.8425,97.8607,97.7602,97.7602,29915.0
2015-06-30 10:00:00,107.1,107.14,107.05,107.06,29143.0,97.8333,97.8699,97.7877,97.7968,29143.0
2015-06-30 10:05:00,107.06,107.13,107.03,107.07,40410.0,97.7968,97.8607,97.7694,97.8059,40410.0
2015-06-30 10:10:00,107.06,107.12,106.96,107.0,35145.0,97.7968,97.8516,97.7054,97.742,35145.0
2015-06-30 10:15:00,106.99,107.03,106.95,107.01,26165.0,97.7328,97.7694,97.6963,97.7511,26165.0
2015-06-30 10:20:00,106.98,107.0,106.83,106.91,21147.0,97.7237,97.742,97.5867,97.6598,21147.0
2015-06-30 10:25:00,106.94,107.11,106.94,107.09,7960.0,97.6872,97.8425,97.6872,97.8242,7960.0
2015-06-30 10:30:00,107.09,107.09,106.95,106.97,7061.0,97.8242,97.8242,97.6963,97.7146,7061.0
2015-06-30 10:35:00,106.97,106.98,106.89,106.95,4026.0,97.7146,97.7237,97.6415,97.6963,4026.0
2015-06-30 10:40:00,106.94,106.95,106.86,106.9,8950.0,97.6872,97.6963,97.6141,97.6506,8950.0
2015-06-30 10:45:00,106.97,106.97,106.76,106.81,10337.0,97.7146,97.7146,97.5227,97.5684,10337.0
2015-06-30 10:50:00,106.79,106.91,106.72,106.9,21640.0,97.5501,97.6598,97.4862,97.6506,21640.0
2015-06-30 10:55:00,106.9,107.08,106.87,107.0,27117.0,97.6506,97.8151,97.6232,97.742,27117.0
2015-06-30 11:00:00,107.01,107.05,106.98,107.02,4355.0,97.7511,97.7877,97.7237,97.7602,4355.0
2015-06-30 11:05:00,107.03,107.11,107.01,107.04,7421.0,97.7694,97.8425,97.7511,97.7785,7421.0
2015-06-30 11:10:00,107.08,107.12,106.98,107.06,5855.0,97.8151,97.8516,97.7237,97.7968,5855.0
2015-06-30 11:15:00,107.14,107.24,107.14,107.21,2515.0,97.8699,97.9612,97.8699,97.9338,2515.0
2015-06-30 11:20:00,107.18,107.24,107.16,107.16,7179.0,97.9064,97.9612,97.8881,97.8881,7179.0
2015-06-30 11:25:00,107.19,107.21,106.99,106.99,6752.0,97.9155,97.9338,97.7328,97.7328,6752.0
2015-06-30 11:30:00,107.01,107.07,106.89,106.91,9407.0,97.7511,97.8059,97.6415,97.6598,9407.0
2015-06-30 11:35:00,106.89,106.96,106.89,106.96,4067.0,97.6415,97.7054,97.6415,97.7054,4067.0
2015-06-30 11:40:00,106.97,107.0,106.91,106.97,4259.0,97.7146,97.742,97.6598,97.7146,4259.0
2015-06-30 11:45:00,106.97,107.06,106.97,107.06,8637.0,97.7146,97.7968,97.7146,97.7968,8637.0
2015-06-30 11:50:00,107.05,107.05,106.94,106.97,7527.0,97.7877,97.7877,97.6872,97.7146,7527.0
2015-06-30 11:55:00,106.97,107.01,106.88,106.88,4879.0,97.7146,97.7511,97.6324,97.6324,4879.0
2015-06-30 12:00:00,106.89,106.95,106.89,106.93,4930.0,97.6415,97.6963,97.6415,97.678,4930.0
2015-06-30 12:05:00,106.93,107.02,106.87,107.02,85909.0,97.678,97.7602,97.6232,97.7602,85909.0
2015-06-30 12:10:00,107.02,107.02,106.96,106.98,2790.0,97.7602,97.7602,97.7054,97.7237,2790.0
2015-06-30 12:15:00,106.96,107.01,106.95,106.96,3352.0,97.7054,97.7511,97.6963,97.7054,3352.0
2015-06-30 12:20:00,106.97,106.97,106.79,106.84,6555.0,97.7146,97.7146,97.5501,97.5958,6555.0
2015-06-30 12:25:00,106.88,106.9,106.71,106.74,4184.0,97.6324,97.6506,97.4771,97.5045,4184.0
2015-06-30 12:30:00,106.74,106.8,106.66,106.71,3617.0,97.5045,97.5593,97.4314,97.4771,3617.0
2015-06-30 12:35:00,106.74,106.74,106.7,106.73,6154.0,97.5045,97.5045,97.4679,97.4953,6154.0
2015-06-30 12:40:00,106.74,106.8,106.74,106.76,3455.0,97.5045,97.5593,97.5045,97.5227,3455.0
2015-06-30 12:45:00,106.77,106.81,106.7,106.73,3518.0,97.5319,97.5684,97.4679,97.4953,3518.0
2015-06-30 12:50:00,106.76,106.83,106.76,106.79,1356.0,97.5227,97.5867,97.5227,97.5501,1356.0
2015-06-30 12:55:00,106.82,106.82,106.79,106.82,1250.0,97.5776,97.5776,97.5501,97.5776,1250.0
2015-06-30 13:00:00,106.86,106.98,106.84,106.95,6916.0,97.6141,97.7237,97.5958,97.6963,6916.0
2015-06-30 13:05:00,106.95,106.95,106.85,106.89,15180.0,97.6963,97.6963,97.605,97.6415,15180.0
2015-06-30 13:10:00,106.9,106.91,106.88,106.88,1822.0,97.6506,97.6598,97.6324,97.6324,1822.0
2015-06-30 13:15:00,106.88,106.89,106.81,106.84,8331.0,97.6324,97.6415,97.5684,97.5958,8331.0
2015-06-30 13:20:00,106.87,106.88,106.84,106.87,3472.0,97.6232,97.6324,97.5958,97.6232,3472.0
2015-06-30 13:25:00,106.87,107.04,106.87,107.02,4399.0,97.6232,97.7785,97.6232,97.7602,4399.0
2015-06-30 13:30:00,107.02,107.14,107.0,107.13,36552.0,97.7602,97.8699,97.742,97.8607,36552.0
2015-06-30 13:35:00,107.14,107.26,107.13,107.23,16282.0,97.8699,97.9795,97.8607,97.9521,16282.0
2015-06-30 13:40:00,107.2,107.25,107.18,107.2,10912.0,97.9247,97.9703,97.9064,97.9247,10912.0
2015-06-30 13:45:00,107.19,107.27,107.17,107.27,9989.0,97.9155,97.9886,97.8973,97.9886,9989.0
2015-06-30 13:50:00,107.27,107.39,107.27,107.36,8387.0,97.9886,98.0982,97.9886,98.0708,8387.0
2015-06-30 13:55:00,107.36,107.37,107.29,107.29,6558.0,98.0708,98.08,98.0069,98.0069,6558.0
2015-06-30 14:00:00,107.32,107.33,107.3,107.3,4268.0,98.0343,98.0434,98.016,98.016,4268.0
2015-06-30 14:05:00,107.31,107.61,107.29,107.55,12914.0,98.0252,98.2992,98.0069,98.2444,12914.0
2015-06-30 14:10:00,107.54,107.62,107.54,107.6,41231.0,98.2353,98.3083,98.2353,98.2901,41231.0
2015-06-30 14:15:00,107.6,107.63,107.51,107.55,9414.0,98.2901,98.3175,98.2079,98.2444,9414.0
2015-06-30 14:20:00,107.54,107.56,107.44,107.44,5048.0,98.2353,98.2535,98.1439,98.1439,5048.0
2015-06-30 14:25:00,107.45,107.46,107.33,107.38,10563.0,98.153,98.1622,98.0434,98.0891,10563.0
2015-06-30 14:30:00,107.39,107.4,107.31,107.35,6608.0,98.0982,98.1074,98.0252,98.0617,6608.0
2015-06-30 14:35:00,107.35,107.47,107.35,107.41,12557.0,98.0617,98.1713,98.0617,98.1165,12557.0
2015-06-30 14:40:00,107.39,107.39,107.27,107.31,15102.0,98.0982,98.0982,97.9886,98.0252,15102.0
2015-06-30 14:45:00,107.3,107.3,107.2,107.3,19808.0,98.016,98.016,97.9247,98.016,19808.0
2015-06-30 14:50:00,107.31,107.32,107.22,107.23,12407.0,98.0252,98.0343,97.9429,97.9521,12407.0
2015-06-30 14:55:00,107.23,107.29,107.2,107.2,10210.0,97.9521,98.0069,97.9247,97.9247,10210.0
2015-06-30 15:00:00,107.19,107.26,107.13,107.25,17027.0,97.9155,97.9795,97.8607,97.9703,17027.0
2015-06-30 15:05:00,107.2,107.24,107.15,107.19,9253.0,97.9247,97.9612,97.879,97.9155,9253.0
2015-06-30 15:10:00,107.18,107.2,107.07,107.07,27499.0,97.9064,97.9247,97.8059,97.8059,27499.0
2015-06-30 15:15:00,107.06,107.18,107.05,107.07,20703.0,97.7968,97.9064,97.7877,97.8059,20703.0
2015-06-30 15:20:00,107.07,107.11,107.0,107.01,15864.0,97.8059,97.8425,97.742,97.7511,15864.0
2015-06-30 15:25:00,107.02,107.1,107.0,107.09,21602.0,97.7602,97.8333,97.742,97.8242,21602.0
2015-06-30 15:30:00,107.09,107.23,107.09,107.18,38883.0,97.8242,97.9521,97.8242,97.9064,38883.0
2015-06-30 15:35:00,107.2,107.21,107.15,107.16,5185.0,97.9247,97.9338,97.879,97.8881,5185.0
2015-06-30 15:40:00,107.11,107.13,107.05,107.09,7105.0,97.8425,97.8607,97.7877,97.8242,7105.0
2015-06-30 15:45:00,107.08,107.31,107.08,107.29,7996.0,97.8151,98.0252,97.8151,98.0069,7996.0
2015-06-30 15:50:00,107.27,107.31,107.2,107.28,14760.0,97.9886,98.0252,97.9247,97.9978,14760.0
2015-06-30 15:55:00,107.26,107.28,107.04,107.04,16442.0,97.9795,97.9978,97.7785,97.7785,16442.0
2015-07-01 09:30:00,107.88,107.91,107.87,107.9,7586.0,98.5458,98.5732,98.5367,98.5641,7586.0
2015-07-01 09:35:00,107.98,108.1,107.98,108.1,45129.0,98.6372,98.7468,98.6372,98.7468,45129.0
2015-07-01 09:40:00,108.1,108.1,107.96,107.99,7875.0,98.7468,98.7468,98.6189,98.6463,7875.0
2015-07-01 09:45:00,107.96,107.96,107.79,107.87,34604.0,98.6189,98.6189,98.4636,98.5367,34604.0
2015-07-01 09:50:00,107.87,107.98,107.86,107.93,25127.0,98.5367,98.6372,98.5276,98.5915,25127.0
2015-07-01 09:55:00,107.98,108.03,107.96,108.03,19480.0,98.6372,98.6829,98.6189,98.6829,19480.0
2015-07-01 10:00:00,108.03,108.11,108.0,108.1,8975.0,98.6829,98.7559,98.6555,98.7468,8975.0
2015-07-01 10:05:00,108.1,108.1,107.97,108.05,22848.0,98.7468,98.7468,98.6281,98.7011,22848.0
2015-07-01 10:10:00,108.05,108.05,107.86,107.99,34000.0,98.7011,98.7011,98.5276,98.6463,34000.0
2015-07-01 10:15:00,107.99,108.01,107.9,107.92,31021.0,98.6463,98.6646,98.5641,98.5824,31021.0
2015-07-01 10:20:00,107.92,108.03,107.92,108.03,16968.0,98.5824,98.6829,98.5824,98.6829,16968.0
2015-07-01 10:25:00,108.03,108.07,107.95,107.99,51205.0,98.6829,98.7194,98.6098,98.6463,51205.0
2015-07-01 10:30:00,108.0,108.01,107.69,107.8,53105.0,98.6555,98.6646,98.3723,98.4728,53105.0
2015-07-01 10:35:00,107.82,107.94,107.81,107.82,5411.0,98.491,98.6006,98.4819,98.491,5411.0
2015-07-01 10:40:00,107.82,107.9,107.82,107.86,3944.0,98.491,98.5641,98.491,98.5276,3944.0
2015-07-01 10:45:00,107.8,107.8,107.69,107.69,3766.0,98.4728,98.4728,98.3723,98.3723,3766.0
2015-07-01 10:50:00,107.67,107.73,107.59,107.72,10149.0,98.354,98.4088,98.2809,98.3997,10149.0
2015-07-01 10:55:00,107.73,107.79,107.72,107.77,5537.0,98.4088,98.4636,98.3997,98.4454,5537.0
2015-07-01 11:00:00,107.79,107.8,107.7,107.76,14469.0,98.4636,98.4728,98.3814,98.4362,14469.0
2015-07-01 11:05:00,107.76,107.82,107.75,107.77,2266.0,98.4362,98.491,98.4271,98.4454,2266.0
2015-07-01 11:10:00,107.78,107.83,107.77,107.77,4750.0,98.4545,98.5002,98.4454,98.4454,4750.0
2015-07-01 11:15:00,107.81,107.85,107.8,107.8,15385.0,98.4819,98.5184,98.4728,98.4728,15385.0
2015-07-01 11:20:00,107.79,107.87,107.79,107.84,5312.0,98.4636,98.5367,98.4636,98.5093,5312.0
2015-07-01 11:25:00,107.85,107.85,107.81,107.81,5008.0,98.5184,98.5184,98.4819,98.4819,5008.0
2015-07-01 11:30:00,107.83,107.87,107.81,107.86,4498.0,98.5002,98.5367,98.4819,98.5276,4498.0
2015-07-01 11:35:00,107.85,107.86,107.75,107.76,3512.0,98.5184,98.5276,98.4271,98.4362,3512.0
2015-07-01 11:40:00,107.75,107.76,107.68,107.68,2911.0,98.4271,98.4362,98.3631,98.3631,2911.0
2015-07-01 11:45:00,107.68,107.79,107.67,107.79,10029.0,98.3631,98.4636,98.354,98.4636,10029.0
2015-07-01 11:50:00,107.8,107.8,107.75,107.75,2790.0,98.4728,98.4728,98.4271,98.4271,2790.0
2015-07-01 11:55:00,107.75,107.79,107.69,107.69,12988.0,98.4271,98.4636,98.3723,98.3723,12988.0
2015-07-01 12:00:00,107.66,107.74,107.65,107.7,10865.0,98.3449,98.418,98.3357,98.3814,10865.0
2015-07-01 12:05:00,107.7,107.78,107.69,107.73,6809.0,98.3814,98.4545,98.3723,98.4088,6809.0
2015-07-01 12:10:00,107.73,107.73,107.67,107.71,6916.0,98.4088,98.4088,98.354,98.3905,6916.0
2015-07-01 12:15:00,107.7,107.73,107.66,107.66,7737.0,98.3814,98.4088,98.3449,98.3449,7737.0
2015-07-01 12:20:00,107.64,107.64,107.56,107.59,4269.0,98.3266,98.3266,98.2535,98.2809,4269.0
2015-07-01 12:25:00,107.62,107.67,107.59,107.65,1828839.0,98.3083,98.354,98.2809,98.3357,1828839.0
2015-07-01 12:30:00,107.65,107.68,107.63,107.68,10832.0,98.3357,98.3631,98.3175,98.3631,10832.0
2015-07-01 12:35:00,107.67,107.68,107.62,107.64,3814.0,98.354,98.3631,98.3083,98.3266,3814.0
2015-07-01 12:40:00,107.63,107.64,107.47,107.48,5185.0,98.3175,98.3266,98.1713,98.1804,5185.0
2015-07-01 12:45:00,107.49,107.58,107.49,107.54,2498.0,98.1896,98.2718,98.1896,98.2353,2498.0
2015-07-01 12:50:00,107.51,107.56,107.51,107.53,3761.0,98.2079,98.2535,98.2079,98.2261,3761.0
2015-07-01 12:55:00,107.53,107.53,107.44,107.46,10574.0,98.2261,98.2261,98.1439,98.1622,10574.0
2015-07-01 13:00:00,107.43,107.44,107.4,107.43,1257.0,98.1348,98.1439,98.1074,98.1348,1257.0
2015-07-01 13:05:00,107.46,107.47,107.41,107.43,2116.0,98.1622,98.1713,98.1165,98.1348,2116.0
2015-07-01 13:10:00,107.44,107.48,107.42,107.47,1886.0,98.1439,98.1804,98.1256,98.1713,1886.0
2015-07-01 13:15:00,107.48,107.53,107.47,107.53,5302.0,98.1804,98.2261,98.1713,98.2261,5302.0
2015-07-01 13:20:00,107.53,107.64,107.53,107.6,3018.0,98.2261,98.3266,98.2261,98.2901,3018.0
2015-07-01 13:25:00,107.59,107.59,107.55,107.55,8167.0,98.2809,98.2809,98.2444,98.2444,8167.0
2015-07-01 13:30:00,107.57,107.62,107.57,107.58,2966.0,98.2627,98.3083,98.2627,98.2718,2966.0
2015-07-01 13:35:00,107.56,107.64,107.56,107.57,4834.0,98.2535,98.3266,98.2535,98.2627,4834.0
2015-07-01 13:40:00,107.58,107.65,107.57,107.63,7253.0,98.2718,98.3357,98.2627,98.3175,7253.0
2015-07-01 13:45:00,107.64,107.71,107.64,107.69,15490.0,98.3266,98.3905,98.3266,98.3723,15490.0
2015-07-01 13:50:00,107.72,107.72,107.66,107.66,6332.0,98.3997,98.3997,98.3449,98.3449,6332.0
2015-07-01 13:55:00,107.66,107.66,107.48,107.49,20449.0,98.3449,98.3449,98.1804,98.1896,20449.0
2015-07-01 14:00:00,107.49,107.53,107.35,107.41,19394.0,98.1896,98.2261,98.0617,98.1165,19394.0
2015-07-01 14:05:00,107.41,107.45,107.4,107.42,6335.0,98.1165,98.153,98.1074,98.1256,6335.0
2015-07-01 14:10:00,107.42,107.49,107.41,107.48,3949.0,98.1256,98.1896,98.1165,98.1804,3949.0
2015-07-01 14:15:00,107.49,107.5,107.43,107.49,8138.0,98.1896,98.1987,98.1348,98.1896,8138.0
2015-07-01 14:20:00,107.5,107.51,107.46,107.47,7236.0,98.1987,98.2079,98.1622,98.1713,7236.0
2015-07-01 14:25:00,107.46,107.5,107.44,107.45,14425.0,98.1622,98.1987,98.1439,98.153,14425.0
2015-07-01 14:30:00,107.45,107.46,107.4,107.42,3360.0,98.153,98.1622,98.1074,98.1256,3360.0
2015-07-01 14:35:00,107.41,107.46,107.4,107.44,2519.0,98.1165,98.1622,98.1074,98.1439,2519.0
2015-07-01 14:40:00,107.42,107.47,107.41,107.44,8756.0,98.1256,98.1713,98.1165,98.1439,8756.0
2015-07-01 14:45:00,107.46,107.56,107.42,107.52,22577.0,98.1622,98.2535,98.1256,98.217,22577.0
2015-07-01 14:50:00,107.53,107.56,107.45,107.55,8456.0,98.2261,98.2535,98.153,98.2444,8456.0
2015-07-01 14:55:00,107.55,107.57,107.51,107.52,4614.0,98.2444,98.2627,98.2079,98.217,4614.0
2015-07-01 15:00:00,107.52,107.57,107.51,107.57,11993.0,98.217,98.2627,98.2079,98.2627,11993.0
2015-07-01 15:05:00,107.6,107.64,107.58,107.58,12627.0,98.2901,98.3266,98.2718,98.2718,12627.0
2015-07-01 15:10:00,107.56,107.62,107.55,107.62,2632.0,98.2535,98.3083,98.2444,98.3083,2632.0
2015-07-01 15:15:00,107.61,107.62,107.6,107.6,1637.0,98.2992,98.3083,98.2901,98.2901,1637.0
2015-07-01 15:20:00,107.61,107.7,107.59,107.7,1647.0,98.2992,98.3814,98.2809,98.3814,1647.0
2015-07-01 15:25:00,107.69,107.7,107.66,107.7,11339.0,98.3723,98.3814,98.3449,98.3814,11339.0
2015-07-01 15:30:00,107.72,107.72,107.62,107.65,3569.0,98.3997,98.3997,98.3083,98.3357,3569.0
2015-07-01 15:35:00,107.63,107.67,107.63,107.67,5673.0,98.3175,98.354,98.3175,98.354,5673.0
2015-07-01 15:40:00,107.66,107.71,107.59,107.71,8981.0,98.3449,98.3905,98.2809,98.3905,8981.0
2015-07-01 15:45:00,107.72,107.74,107.69,107.74,4436.0,98.3997,98.418,98.3723,98.418,4436.0
2015-07-01 15:50:00,107.75,107.79,107.72,107.78,8116.0,98.4271,98.4636,98.3997,98.4545,8116.0
2015-07-01 15:55:00,107.79,107.84,107.78,107.84,9087.0,98.4636,98.5093,98.4545,98.5093,9087.0
2015-07-02 09:30:00,108.09,108.24,108.09,108.09,15487.0,98.7377,98.8747,98.7377,98.7377,15487.0
2015-07-02 09:35:00,108.11,108.19,108.06,108.15,6177.0,98.7559,98.829,98.7103,98.7925,6177.0
2015-07-02 09:40:00,108.12,108.14,108.02,108.11,16997.0,98.7651,98.7833,98.6737,98.7559,16997.0
2015-07-02 09:45:00,108.13,108.16,108.05,108.06,33121.0,98.7742,98.8016,98.7011,98.7103,33121.0
2015-07-02 09:50:00,108.05,108.05,107.93,107.95,31455.0,98.7011,98.7011,98.5915,98.6098,31455.0
2015-07-02 09:55:00,107.95,107.99,107.91,107.93,11155.0,98.6098,98.6463,98.5732,98.5915,11155.0
2015-07-02 10:00:00,107.94,107.96,107.9,107.95,24346.0,98.6006,98.6189,98.5641,98.6098,24346.0
2015-07-02 10:05:00,107.94,107.94,107.83,107.84,29094.0,98.6006,98.6006,98.5002,98.5093,29094.0
2015-07-02 10:10:00,107.83,107.9,107.83,107.84,32706.0,98.5002,98.5641,98.5002,98.5093,32706.0
2015-07-02 10:15:00,107.84,107.94,107.79,107.86,33587.0,98.5093,98.6006,98.4636,98.5276,33587.0
2015-07-02 10:20:00,107.86,107.92,107.86,107.89,28069.0,98.5276,98.5824,98.5276,98.555,28069.0
2015-07-02 10:25:00,107.89,107.92,107.89,107.9,18078.0,98.555,98.5824,98.555,98.5641,18078.0
2015-07-02 10:30:00,107.9,107.91,107.88,107.89,13358.0,98.5641,98.5732,98.5458,98.555,13358.0
2015-07-02 10:35:00,107.87,107.87,107.73,107.74,29287.0,98.5367,98.5367,98.4088,98.418,29287.0
2015-07-02 10:40:00,107.75,107.8,107.74,107.79,4809.0,98.4271,98.4728,98.418,98.4636,4809.0
2015-07-02 10:45:00,107.8,107.82,107.75,107.76,3175.0,98.4728,98.491,98.4271,98.4362,3175.0
2015-07-02 10:50:00,107.74,107.88,107.71,107.82,8737.0,98.418,98.5458,98.3905,98.491,8737.0
2015-07-02 10:55:00,107.82,107.84,107.79,107.82,5922.0,98.491,98.5093,98.4636,98.491,5922.0
2015-07-02 11:00:00,107.79,107.79,107.71,107.73,2619.0,98.4636,98.4636,98.3905,98.4088,2619.0
2015-07-02 11:05:00,107.76,107.76,107.62,107.65,18942.0,98.4362,98.4362,98.3083,98.3357,18942.0
2015-07-02 11:10:00,107.64,107.64,107.56,107.61,14404.0,98.3266,98.3266,98.2535,98.2992,14404.0
2015-07-02 11:15:00,107.61,107.65,107.6,107.65,5922.0,98.2992,98.3357,98.2901,98.3357,5922.0
2015-07-02 11:20:00,107.62,107.66,107.61,107.63,4325.0,98.3083,98.3449,98.2992,98.3175,4325.0
2015-07-02 11:25:00,107.64,107.7,107.62,107.67,5703.0,98.3266,98.3814,98.3083,98.354,5703.0
2015-07-02 11:30:00,107.64,107.71,107.63,107.7,7044.0,98.3266,98.3905,98.3175,98.3814,7044.0
2015-07-02 11:35:00,107.71,107.72,107.7,107.71,700.0,98.3905,98.3997,98.3814,98.3905,700.0
2015-07-02 11:40:00,107.67,107.71,107.65,107.66,4690.0,98.354,98.3905,98.3357,98.3449,4690.0
2015-07-02 11:45:00,107.66,107.67,107.64,107.64,4283.0,98.3449,98.354,98.3266,98.3266,4283.0
2015-07-02 11:50:00,107.62,107.62,107.61,107.62,1277.0,98.3083,98.3083,98.2992,98.3083,1277.0
2015-07-02 11:55:00,107.61,107.64,107.56,107.64,4628.0,98.2992,98.3266,98.2535,98.3266,4628.0
2015-07-02 12:00:00,107.64,107.67,107.63,107.66,10296.0,98.3266,98.354,98.3175,98.3449,10296.0
2015-07-02 12:05:00,107.65,107.67,107.62,107.63,3911.0,98.3357,98.354,98.3083,98.3175,3911.0
2015-07-02 12:10:00,107.63,107.64,107.61,107.63,3661.0,98.3175,98.3266,98.2992,98.3175,3661.0
2015-07-02 12:15:00,107.63,107.63,107.54,107.55,14277.0,98.3175,98.3175,98.2353,98.2444,14277.0
2015-07-02 12:20:00,107.54,107.54,107.47,107.47,3148.0,98.2353,98.2353,98.1713,98.1713,3148.0
2015-07-02 12:25:00,107.48,107.53,107.48,107.51,1667.0,98.1804,98.2261,98.1804,98.2079,1667.0
2015-07-02 12:30:00,107.51,107.56,107.51,107.55,3274.0,98.2079,98.2535,98.2079,98.2444,3274.0
2015-07-02 12:35:00,107.55,107.56,107.49,107.5,2776.0,98.2444,98.2535,98.1896,98.1987,2776.0
2015-07-02 12:40:00,107.5,107.53,107.5,107.53,1247.0,98.1987,98.2261,98.1987,98.2261,1247.0
2015-07-02 12:45:00,107.55,107.61,107.54,107.61,3779.0,98.2444,98.2992,98.2353,98.2992,3779.0
2015-07-02 12:50:00,107.57,107.57,107.53,107.53,1383.0,98.2627,98.2627,98.2261,98.2261,1383.0
2015-07-02 12:55:00,107.56,107.59,107.55,107.58,2883.0,98.2535,98.2809,98.2444,98.2718,2883.0
2015-07-02 13:00:00,107.57,107.57,107.51,107.52,2504.0,98.2627,98.2627,98.2079,98.217,2504.0
2015-07-02 13:05:00,107.53,107.55,107.52,107.55,1119.0,98.2261,98.2444,98.217,98.2444,1119.0
2015-07-02 13:10:00,107.56,107.56,107.48,107.48,2285.0,98.2535,98.2535,98.1804,98.1804,2285.0
2015-07-02 13:15:00,107.47,107.53,107.47,107.5,3496.0,98.1713,98.2261,98.1713,98.1987,3496.0
2015-07-02 13:20:00,107.49,107.52,107.49,107.52,7166.0,98.1896,98.217,98.1896,98.217,7166.0
2015-07-02 13:25:00,107.53,107.58,107.52,107.57,6701.0,98.2261,98.2718,98.217,98.2627,6701.0
2015-07-02 13:30:00,107.59,107.64,107.59,107.61,4659.0,98.2809,98.3266,98.2809,98.2992,4659.0
2015-07-02 13:35:00,107.6,107.6,107.56,107.58,3420.0,98.2901,98.2901,98.2535,98.2718,3420.0
2015-07-02 13:40:00,107.6,107.61,107.56,107.61,5336.0,98.2901,98.2992,98.2535,98.2992,5336.0
2015-07-02 13:45:00,107.61,107.64,107.61,107.63,4599.0,98.2992,98.3266,98.2992,98.3175,4599.0
2015-07-02 13:50:00,107.63,107.64,107.62,107.63,1478.0,98.3175,98.3266,98.3083,98.3175,1478.0
2015-07-02 13:55:00,107.61,107.61,107.54,107.55,11216.0,98.2992,98.2992,98.2353,98.2444,11216.0
2015-07-02 14:00:00,107.55,107.61,107.55,107.59,5226.0,98.2444,98.2992,98.2444,98.2809,5226.0
2015-07-02 14:05:00,107.58,107.6,107.51,107.6,9420.0,98.2718,98.2901,98.2079,98.2901,9420.0
2015-07-02 14:10:00,107.58,107.59,107.54,107.55,7439.0,98.2718,98.2809,98.2353,98.2444,7439.0
2015-07-02 14:15:00,107.54,107.58,107.52,107.58,6702.0,98.2353,98.2718,98.217,98.2718,6702.0
2015-07-02 14:20:00,107.58,107.62,107.56,107.62,7199.0,98.2718,98.3083,98.2535,98.3083,7199.0
2015-07-02 14:25:00,107.61,107.61,107.58,107.6,2040.0,98.2992,98.2992,98.2718,98.2901,2040.0
2015-07-02 14:30:00,107.6,107.61,107.58,107.6,5736.0,98.2901,98.2992,98.2718,98.2901,5736.0
2015-07-02 14:35:00,107.61,107.65,107.6,107.63,31787.0,98.2992,98.3357,98.2901,98.3175,31787.0
2015-07-02 14:40:00,107.64,107.64,107.57,107.57,39111.0,98.3266,98.3266,98.2627,98.2627,39111.0
2015-07-02 14:45:00,107.57,107.64,107.57,107.64,9974.0,98.2627,98.3266,98.2627,98.3266,9974.0
2015-07-02 14:50:00,107.63,107.64,107.59,107.59,19853.0,98.3175,98.3266,98.2809,98.2809,19853.0
2015-07-02 14:55:00,107.59,107.74,107.59,107.71,18319.0,98.2809,98.418,98.2809,98.3905,18319.0
2015-07-02 15:00:00,107.71,107.73,107.68,107.7,11372.0,98.3905,98.4088,98.3631,98.3814,11372.0
2015-07-02 15:05:00,107.7,107.71,107.63,107.66,16015.0,98.3814,98.3905,98.3175,98.3449,16015.0
2015-07-02 15:10:00,107.67,107.7,107.65,107.69,45401.0,98.354,98.3814,98.3357,98.3723,45401.0
2015-07-02 15:15:00,107.7,107.7,107.66,107.68,10224.0,98.3814,98.3814,98.3449,98.3631,10224.0
2015-07-02 15:20:00,107.68,107.83,107.68,107.82,14355.0,98.3631,98.5002,98.3631,98.491,14355.0
2015-07-02 15:25:00,107.83,107.86,107.82,107.84,5390.0,98.5002,98.5276,98.491,98.5093,5390.0
2015-07-02 15:30:00,107.85,107.85,107.74,107.79,9722.0,98.5184,98.5184,98.418,98.4636,9722.0
2015-07-02 15:35:00,107.79,107.8,107.74,107.76,8756.0,98.4636,98.4728,98.418,98.4362,8756.0
2015-07-02 15:40:00,107.76,107.84,107.74,107.83,9997.0,98.4362,98.5093,98.418,98.5002,9997.0
2015-07-02 15:45:00,107.83,107.86,107.82,107.85,7822.0,98.5002,98.5276,98.491,98.5184,7822.0
2015-07-02 15:50:00,107.87,107.92,107.87,107.87,7177.0,98.5367,98.5824,98.5367,98.5367,7177.0
2015-07-02 15:55:00,107.85,107.95,107.81,107.81,10263.0,98.5184,98.6098,98.4819,98.4819,10263.0
2015-07-06 09:30:00,107.0,107.15,106.94,106.94,20339.0,97.742,97.879,97.6872,97.6872,20339.0
2015-07-06 09:35:00,106.99,107.32,106.96,107.18,3885.0,97.7328,98.0343,97.7054,97.9064,3885.0
2015-07-06 09:40:00,107.22,107.34,107.22,107.29,2053.0,97.9429,98.0526,97.9429,98.0069,2053.0
2015-07-06 09:45:00,107.28,107.45,107.28,107.42,3160.0,97.9978,98.153,97.9978,98.1256,3160.0
2015-07-06 09:50:00,107.45,107.5,107.41,107.41,3484.0,98.153,98.1987,98.1165,98.1165,3484.0
2015-07-06 09:55:00,107.39,107.45,107.35,107.44,2490.0,98.0982,98.153,98.0617,98.1439,2490.0
2015-07-06 10:00:00,107.47,107.47,107.35,107.43,7538.0,98.1713,98.1713,98.0617,98.1348,7538.0
2015-07-06 10:05:00,107.42,107.46,107.36,107.46,2815.0,98.1256,98.1622,98.0708,98.1622,2815.0
2015-07-06 10:10:00,107.46,107.68,107.45,107.63,7955.0,98.1622,98.3631,98.153,98.3175,7955.0
2015-07-06 10:15:00,107.64,107.69,107.57,107.62,5252.0,98.3266,98.3723,98.2627,98.3083,5252.0
2015-07-06 10:20:00,107.63,107.63,107.56,107.56,5447.0,98.3175,98.3175,98.2535,98.2535,5447.0
2015-07-06 10:25:00,107.55,107.64,107.55,107.64,25171.0,98.2444,98.3266,98.2444,98.3266,25171.0
2015-07-06 10:30:00,107.63,107.8,107.62,107.78,32921.0,98.3175,98.4728,98.3083,98.4545,32921.0
2015-07-06 10:35:00,107.8,107.85,107.77,107.8,13480.0,98.4728,98.5184,98.4454,98.4728,13480.0
2015-07-06 10:40:00,107.81,108.0,107.78,107.97,7158.0,98.4819,98.6555,98.4545,98.6281,7158.0
2015-07-06 10:45:00,107.97,108.12,107.96,108.02,8293.0,98.6281,98.7651,98.6189,98.6737,8293.0
2015-07-06 10:50:00,108.03,108.03,107.96,107.98,6896.0,98.6829,98.6829,98.6189,98.6372,6896.0
2015-07-06 10:55:00,107.99,107.99,107.87,107.89,7725.0,98.6463,98.6463,98.5367,98.555,7725.0
2015-07-06 11:00:00,107.91,107.93,107.89,107.9,16277.0,98.5732,98.5915,98.555,98.5641,16277.0
2015-07-06 11:05:00,107.89,107.9,107.83,107.84,18639.0,98.555,98.5641,98.5002,98.5093,18639.0
2015-07-06 11:10:00,107.84,107.84,107.72,107.77,23901.0,98.5093,98.5093,98.3997,98.4454,23901.0
2015-07-06 11:15:00,107.77,107.79,107.66,107.68,19183.0,98.4454,98.4636,98.3449,98.3631,19183.0
2015-07-06 11:20:00,107.65,107.71,107.65,107.69,6651.0,98.3357,98.3905,98.3357,98.3723,6651.0
2015-07-06 11:25:00,107.68,107.68,107.62,107.62,7096.0,98.3631,98.3631,98.3083,98.3083,7096.0
2015-07-06 11:30:00,107.63,107.66,107.57,107.65,4039.0,98.3175,98.3449,98.2627,98.3357,4039.0
2015-07-06 11:35:00,107.64,107.69,107.62,107.69,7968.0,98.3266,98.3723,98.3083,98.3723,7968.0
2015-07-06 11:40:00,107.68,107.69,107.66,107.67,3075.0,98.3631,98.3723,98.3449,98.354,3075.0
2015-07-06 11:45:00,107.66,107.71,107.66,107.71,4676.0,98.3449,98.3905,98.3449,98.3905,4676.0
2015-07-06 11:50:00,107.72,107.72,107.66,107.66,4862.0,98.3997,98.3997,98.3449,98.3449,4862.0
2015-07-06 11:55:00,107.63,107.7,107.63,107.69,3334.0,98.3175,98.3814,98.3175,98.3723,3334.0
2015-07-06 12:00:00,107.68,107.68,107.63,107.64,6488.0,98.3631,98.3631,98.3175,98.3266,6488.0
2015-07-06 12:05:00,107.67,107.68,107.62,107.65,4309.0,98.354,98.3631,98.3083,98.3357,4309.0
2015-07-06 12:10:00,107.64,107.7,107.64,107.7,2514.0,98.3266,98.3814,98.3266,98.3814,2514.0
2015-07-06 12:15:00,107.69,107.81,107.69,107.75,9003.0,98.3723,98.4819,98.3723,98.4271,9003.0
2015-07-06 12:20:00,107.76,107.78,107.75,107.76,6133.0,98.4362,98.4545,98.4271,98.4362,6133.0
2015-07-06 12:25:00,107.76,107.76,107.73,107.74,4562.0,98.4362,98.4362,98.4088,98.418,4562.0
2015-07-06 12:30:00,107.72,107.72,107.66,107.66,2318.0,98.3997,98.3997,98.3449,98.3449,2318.0
2015-07-06 12:35:00,107.66,107.66,107.6,107.61,2368.0,98.3449,98.3449,98.2901,98.2992,2368.0
2015-07-06 12:40:00,107.6,107.66,107.59,107.64,2958.0,98.2901,98.3449,98.2809,98.3266,2958.0
2015-07-06 12:45:00,107.62,107.62,107.59,107.62,35916.0,98.3083,98.3083,98.2809,98.3083,35916.0
2015-07-06 12:50:00,107.62,107.62,107.57,107.61,1200.0,98.3083,98.3083,98.2627,98.2992,1200.0
2015-07-06 12:55:00,107.63,107.66,107.61,107.66,5761.0,98.3175,98.3449,98.2992,98.3449,5761.0
2015-07-06 13:00:00,107.65,107.66,107.65,107.65,916.0,98.3357,98.3449,98.3357,98.3357,916.0
2015-07-06 13:05:00,107.68,107.68,107.61,107.61,26298.0,98.3631,98.3631,98.2992,98.2992,26298.0
2015-07-06 13:10:00,107.61,107.63,107.57,107.58,2844.0,98.2992,98.3175,98.2627,98.2718,2844.0
2015-07-06 13:15:00,107.58,107.59,107.38,107.39,11119.0,98.2718,98.2809,98.0891,98.0982,11119.0
2015-07-06 13:20:00,107.38,107.42,107.36,107.38,8497.0,98.0891,98.1256,98.0708,98.0891,8497.0
2015-07-06 13:25:00,107.37,107.38,107.35,107.38,1996.0,98.08,98.0891,98.0617,98.0891,1996.0
2015-07-06 13:30:00,107.36,107.36,107.29,107.29,3065.0,98.0708,98.0708,98.0069,98.0069,3065.0
2015-07-06 13:35:00,107.29,107.33,107.29,107.32,2144.0,98.0069,98.0434,98.0069,98.0343,2144.0
2015-07-06 13:40:00,107.31,107.32,107.24,107.32,7766.0,98.0252,98.0343,97.9612,98.0343,7766.0
2015-07-06 13:45:00,107.31,107.31,107.21,107.23,4658.0,98.0252,98.0252,97.9338,97.9521,4658.0
2015-07-06 13:50:00,107.23,107.3,107.22,107.24,7179.0,97.9521,98.016,97.9429,97.9612,7179.0
2015-07-06 13:55:00,107.24,107.29,107.24,107.24,6629.0,97.9612,98.0069,97.9612,97.9612,6629.0
2015-07-06 14:00:00,107.21,107.24,107.12,107.18,5872.0,97.9338,97.9612,97.8516,97.9064,5872.0
2015-07-06 14:05:00,107.18,107.23,107.16,107.22,8689.0,97.9064,97.9521,97.8881,97.9429,8689.0
2015-07-06 14:10:00,107.23,107.29,107.22,107.28,4244.0,97.9521,98.0069,97.9429,97.9978,4244.0
2015-07-06 14:15:00,107.27,107.3,107.2,107.23,9116.0,97.9886,98.016,97.9247,97.9521,9116.0
2015-07-06 14:20:00,107.24,107.25,107.18,107.18,6568.0,97.9612,97.9703,97.9064,97.9064,6568.0
2015-07-06 14:25:00,107.17,107.18,107.09,107.09,6441.0,97.8973,97.9064,97.8242,97.8242,6441.0
2015-07-06 14:30:00,107.07,107.13,107.07,107.13,9832.0,97.8059,97.8607,97.8059,97.8607,9832.0
2015-07-06 14:35:00,107.13,107.15,107.1,107.1,11705.0,97.8607,97.879,97.8333,97.8333,11705.0
2015-07-06 14:40:00,107.1,107.15,107.04,107.04,5996.0,97.8333,97.879,97.7785,97.7785,5996.0
2015-07-06 14:45:00,107.05,107.22,107.05,107.2,24369.0,97.7877,97.9429,97.7877,97.9247,24369.0
2015-07-06 14:50:00,107.19,107.22,107.11,107.11,12787.0,97.9155,97.9429,97.8425,97.8425,12787.0
2015-07-06 14:55:00,107.16,107.17,107.12,107.14,12811.0,97.8881,97.8973,97.8516,97.8699,12811.0
2015-07-06 15:00:00,107.14,107.18,107.1,107.1,5966.0,97.8699,97.9064,97.8333,97.8333,5966.0
2015-07-06 15:05:00,107.11,107.15,107.1,107.14,40767.0,97.8425,97.879,97.8333,97.8699,40767.0
2015-07-06 15:10:00,107.16,107.23,107.15,107.23,26386.0,97.8881,97.9521,97.879,97.9521,26386.0
2015-07-06 15:15:00,107.24,107.28,107.2,107.21,36680.0,97.9612,97.9978,97.9247,97.9338,36680.0
2015-07-06 15:20:00,107.22,107.32,107.22,107.25,9109.0,97.9429,98.0343,97.9429,97.9703,9109.0
2015-07-06 15:25:00,107.26,107.29,107.25,107.27,3942.0,97.9795,98.0069,97.9703,97.9886,3942.0
2015-07-06 15:30:00,107.27,107.46,107.26,107.4,82295.0,97.9886,98.1622,97.9795,98.1074,82295.0
2015-07-06 15:35:00,107.4,107.46,107.37,107.38,74451.0,98.1074,98.1622,98.08,98.0891,74451.0
2015-07-06 15:40:00,107.38,107.38,107.31,107.34,60145.0,98.0891,98.0891,98.0252,98.0526,60145.0
2015-07-06 15:45:00,107.35,107.42,107.35,107.38,48329.0,98.0617,98.1256,98.0617,98.0891,48329.0
2015-07-06 15:50:00,107.39,107.51,107.39,107.46,87826.0,98.0982,98.2079,98.0982,98.1622,87826.0
2015-07-06 15:55:00,107.46,107.53,107.44,107.53,68698.0,98.1622,98.2261,98.1439,98.2261,68698.0
2015-07-07 09:30:00,107.68,107.68,107.52,107.53,10563.0,98.3631,98.3631,98.217,98.2261,10563.0
2015-07-07 09:35:00,107.45,107.47,107.36,107.47,1603.0,98.153,98.1713,98.0708,98.1713,1603.0
2015-07-07 09:40:00,107.43,107.43,107.33,107.39,2326.0,98.1348,98.1348,98.0434,98.0982,2326.0
2015-07-07 09:45:00,107.37,107.46,107.3,107.42,36414.0,98.08,98.1622,98.016,98.1256,36414.0
2015-07-07 09:50:00,107.42,107.48,107.33,107.43,47594.0,98.1256,98.1804,98.0434,98.1348,47594.0
2015-07-07 09:55:00,107.42,107.42,107.21,107.26,13589.0,98.1256,98.1256,97.9338,97.9795,13589.0
2015-07-07 10:00:00,107.25,107.25,107.16,107.16,13398.0,97.9703,97.9703,97.8881,97.8881,13398.0
2015-07-07 10:05:00,107.14,107.17,106.89,107.03,38089.0,97.8699,97.8973,97.6415,97.7694,38089.0
2015-07-07 10:10:00,107.01,107.18,107.01,107.04,16517.0,97.7511,97.9064,97.7511,97.7785,16517.0
2015-07-07 10:15:00,107.04,107.04,106.94,106.98,32425.0,97.7785,97.7785,97.6872,97.7237,32425.0
2015-07-07 10:20:00,106.98,107.04,106.91,107.0,29368.0,97.7237,97.7785,97.6598,97.742,29368.0
2015-07-07 10:25:00,106.98,106.98,106.83,106.88,107131.0,97.7237,97.7237,97.5867,97.6324,107131.0
2015-07-07 10:30:00,106.87,106.87,106.7,106.76,7070.0,97.6232,97.6232,97.4679,97.5227,7070.0
2015-07-07 10:35:00,106.73,106.73,106.51,106.52,7875.0,97.4953,97.4953,97.2944,97.3035,7875.0
2015-07-07 10:40:00,106.5,106.55,106.36,106.43,16995.0,97.2852,97.3309,97.1574,97.2213,16995.0
2015-07-07 10:45:00,106.41,106.63,106.4,106.61,11190.0,97.203,97.404,97.1939,97.3857,11190.0
2015-07-07 10:50:00,106.6,106.81,106.59,106.81,45223.0,97.3766,97.5684,97.3675,97.5684,45223.0
2015-07-07 10:55:00,106.81,106.81,106.64,106.66,10625.0,97.5684,97.5684,97.4131,97.4314,10625.0
2015-07-07 11:00:00,106.66,106.67,106.53,106.53,5414.0,97.4314,97.4405,97.3126,97.3126,5414.0
2015-07-07 11:05:00,106.57,106.57,106.46,106.51,5924.0,97.3492,97.3492,97.2487,97.2944,5924.0
2015-07-07 11:10:00,106.52,106.68,106.52,106.64,10531.0,97.3035,97.4497,97.3035,97.4131,10531.0
2015-07-07 11:15:00,106.6,106.71,106.6,106.64,5464.0,97.3766,97.4771,97.3766,97.4131,5464.0
2015-07-07 11:20:00,106.63,106.64,106.47,106.53,18283.0,97.404,97.4131,97.2578,97.3126,18283.0
2015-07-07 11:25:00,106.54,106.55,106.36,106.42,47896.0,97.3218,97.3309,97.1574,97.2122,47896.0
2015-07-07 11:30:00,106.41,106.41,106.25,106.27,13317.0,97.203,97.203,97.0569,97.0751,13317.0
2015-07-07 11:35:00,106.26,106.48,106.22,106.46,11465.0,97.066,97.267,97.0295,97.2487,11465.0
2015-07-07 11:40:00,106.44,106.69,106.43,106.68,37444.0,97.2304,97.4588,97.2213,97.4497,37444.0
2015-07-07 11:45:00,106.65,106.67,106.59,106.6,4891.0,97.4223,97.4405,97.3675,97.3766,4891.0
2015-07-07 11:50:00,106.62,106.63,106.57,106.6,4650.0,97.3949,97.404,97.3492,97.3766,4650.0
2015-07-07 11:55:00,106.63,106.95,106.63,106.88,15755.0,97.404,97.6963,97.404,97.6324,15755.0
2015-07-07 12:00:00,106.88,106.92,106.81,106.92,6686.0,97.6324,97.6689,97.5684,97.6689,6686.0
2015-07-07 12:05:00,106.91,106.92,106.83,106.85,5443.0,97.6598,97.6689,97.5867,97.605,5443.0
2015-07-07 12:10:00,106.86,106.86,106.73,106.74,8734.0,97.6141,97.6141,97.4953,97.5045,8734.0
2015-07-07 12:15:00,106.74,106.81,106.73,106.79,5711.0,97.5045,97.5684,97.4953,97.5501,5711.0
2015-07-07 12:20:00,106.8,106.88,106.79,106.83,10856.0,97.5593,97.6324,97.5501,97.5867,10856.0
2015-07-07 12:25:00,106.83,106.91,106.82,106.84,5491.0,97.5867,97.6598,97.5776,97.5958,5491.0
2015-07-07 12:30:00,106.85,106.95,106.84,106.95,5458.0,97.605,97.6963,97.5958,97.6963,5458.0
2015-07-07 12:35:00,106.98,107.09,106.92,107.07,7525.0,97.7237,97.8242,97.6689,97.8059,7525.0
2015-07-07 12:40:00,107.06,107.12,107.05,107.1,3271.0,97.7968,97.8516,97.7877,97.8333,3271.0
2015-07-07 12:45:00,107.12,107.25,107.12,107.21,12676.0,97.8516,97.9703,97.8516,97.9338,12676.0
2015-07-07 12:50:00,107.21,107.3,107.19,107.3,5612.0,97.9338,98.016,97.9155,98.016,5612.0
2015-07-07 12:55:00,107.31,107.47,107.28,107.39,11036.0,98.0252,98.1713,97.9978,98.0982,11036.0
2015-07-07 13:00:00,107.4,107.43,107.3,107.32,9683.0,98.1074,98.1348,98.016,98.0343,9683.0
2015-07-07 13:05:00,107.32,107.33,107.23,107.32,17648.0,98.0343,98.0434,97.9521,98.0343,17648.0
2015-07-07 13:10:00,107.31,107.65,107.31,107.65,9703.0,98.0252,98.3357,98.0252,98.3357,9703.0
2015-07-07 13:15:00,107.63,107.63,107.38,107.42,13838.0,98.3175,98.3175,98.0891,98.1256,13838.0
2015-07-07 13:20:00,107.48,107.48,107.34,107.42,12815.0,98.1804,98.1804,98.0526,98.1256,12815.0
2015-07-07 13:25:00,107.42,107.51,107.38,107.5,12553.0,98.1256,98.2079,98.0891,98.1987,12553.0
2015-07-07 13:30:00,107.52,107.54,107.4,107.44,13849.0,98.217,98.2353,98.1074,98.1439,13849.0
2015-07-07 13:35:00,107.43,107.48,107.43,107.48,3792.0,98.1348,98.1804,98.1348,98.1804,3792.0
2015-07-07 13:40:00,107.5,107.59,107.42,107.57,7446.0,98.1987,98.2809,98.1256,98.2627,7446.0
2015-07-07 13:45:00,107.59,107.59,107.5,107.54,6120.0,98.2809,98.2809,98.1987,98.2353,6120.0
2015-07-07 13:50:00,107.55,107.55,107.44,107.44,7902.0,98.2444,98.2444,98.1439,98.1439,7902.0
2015-07-07 13:55:00,107.45,107.49,107.43,107.46,6462.0,98.153,98.1896,98.1348,98.1622,6462.0
2015-07-07 14:00:00,107.48,107.51,107.44,107.49,7414.0,98.1804,98.2079,98.1439,98.1896,7414.0
2015-07-07 14:05:00,107.49,107.49,107.41,107.47,13506.0,98.1896,98.1896,98.1165,98.1713,13506.0
2015-07-07 14:10:00,107.47,107.51,107.46,107.47,6626.0,98.1713,98.2079,98.1622,98.1713,6626.0
2015-07-07 14:15:00,107.43,107.45,107.27,107.3,13215.0,98.1348,98.153,97.9886,98.016,13215.0
2015-07-07 14:20:00,107.3,107.3,107.2,107.26,4329.0,98.016,98.016,97.9247,97.9795,4329.0
2015-07-07 14:25:00,107.27,107.31,107.27,107.3,4907.0,97.9886,98.0252,97.9886,98.016,4907.0
2015-07-07 14:30:00,107.3,107.42,107.29,107.37,13016.0,98.016,98.1256,98.0069,98.08,13016.0
2015-07-07 14:35:00,107.37,107.52,107.36,107.5,5061.0,98.08,98.217,98.0708,98.1987,5061.0
2015-07-07 14:40:00,107.53,107.91,107.53,107.83,23005.0,98.2261,98.5732,98.2261,98.5002,23005.0
2015-07-07 14:45:00,107.87,107.94,107.81,107.84,17863.0,98.5367,98.6006,98.4819,98.5093,17863.0
2015-07-07 14:50:00,107.85,107.89,107.8,107.87,13780.0,98.5184,98.555,98.4728,98.5367,13780.0
2015-07-07 14:55:00,107.88,108.13,107.83,108.13,23371.0,98.5458,98.7742,98.5002,98.7742,23371.0
2015-07-07 15:00:00,108.12,108.15,108.04,108.08,9271.0,98.7651,98.7925,98.692,98.7285,9271.0
2015-07-07 15:05:00,108.06,108.06,107.95,108.03,15052.0,98.7103,98.7103,98.6098,98.6829,15052.0
2015-07-07 15:10:00,108.02,108.03,107.93,107.99,5298.0,98.6737,98.6829,98.5915,98.6463,5298.0
2015-07-07 15:15:00,107.98,108.12,107.95,108.1,10035.0,98.6372,98.7651,98.6098,98.7468,10035.0
2015-07-07 15:20:00,108.09,108.17,108.01,108.16,12877.0,98.7377,98.8107,98.6646,98.8016,12877.0
2015-07-07 15:25:00,108.16,108.26,108.14,108.14,19322.0,98.8016,98.893,98.7833,98.7833,19322.0
2015-07-07 15:30:00,108.16,108.27,108.14,108.22,16949.0,98.8016,98.9021,98.7833,98.8564,16949.0
2015-07-07 15:35:00,108.19,108.22,108.09,108.11,7440.0,98.829,98.8564,98.7377,98.7559,7440.0
2015-07-07 15:40:00,108.07,108.07,107.97,108.0,8056.0,98.7194,98.7194,98.6281,98.6555,8056.0
2015-07-07 15:45:00,108.0,108.05,107.97,108.0,11479.0,98.6555,98.7011,98.6281,98.6555,11479.0
2015-07-07 15:50:00,108.02,108.19,108.02,108.12,15214.0,98.6737,98.829,98.6737,98.7651,15214.0
2015-07-07 15:55:00,108.11,108.17,108.08,108.15,42029.0,98.7559,98.8107,98.7285,98.7925,42029.0
2015-07-08 09:30:00,107.3,107.5,107.15,107.46,16258.0,98.016,98.1987,97.879,98.1622,16258.0
2015-07-08 09:35:00,107.45,107.52,107.44,107.46,4905.0,98.153,98.217,98.1439,98.1622,4905.0
2015-07-08 09:40:00,107.47,107.47,107.29,107.36,13803.0,98.1713,98.1713,98.0069,98.0708,13803.0
2015-07-08 09:45:00,107.35,107.35,107.06,107.07,40040.0,98.0617,98.0617,97.7968,97.8059,40040.0
2015-07-08 09:50:00,107.06,107.06,106.91,106.99,13196.0,97.7968,97.7968,97.6598,97.7328,13196.0
2015-07-08 09:55:00,107.04,107.15,107.04,107.05,17490.0,97.7785,97.879,97.7785,97.7877,17490.0
2015-07-08 10:00:00,107.04,107.04,106.77,106.8,14969.0,97.7785,97.7785,97.5319,97.5593,14969.0
2015-07-08 10:05:00,106.79,106.96,106.74,106.96,10258.0,97.5501,97.7054,97.5045,97.7054,10258.0
2015-07-08 10:10:00,106.93,106.93,106.81,106.88,11248.0,97.678,97.678,97.5684,97.6324,11248.0
2015-07-08 10:15:00,106.87,106.94,106.77,106.94,36022.0,97.6232,97.6872,97.5319,97.6872,36022.0
2015-07-08 10:20:00,106.94,107.04,106.87,107.01,44934.0,97.6872,97.7785,97.6232,97.7511,44934.0
2015-07-08 10:25:00,107.01,107.01,106.87,106.91,8441.0,97.7511,97.7511,97.6232,97.6598,8441.0
2015-07-08 10:30:00,106.88,106.88,106.66,106.68,12009.0,97.6324,97.6324,97.4314,97.4497,12009.0
2015-07-08 10:35:00,106.66,106.87,106.65,106.87,20361.0,97.4314,97.6232,97.4223,97.6232,20361.0
2015-07-08 10:40:00,106.87,106.99,106.82,106.94,9938.0,97.6232,97.7328,97.5776,97.6872,9938.0
2015-07-08 10:45:00,106.92,107.0,106.87,106.99,18307.0,97.6689,97.742,97.6232,97.7328,18307.0
2015-07-08 10:50:00,107.0,107.19,107.0,107.1,10087.0,97.742,97.9155,97.742,97.8333,10087.0
2015-07-08 10:55:00,107.09,107.25,107.07,107.19,14206.0,97.8242,97.9703,97.8059,97.9155,14206.0
2015-07-08 11:00:00,107.18,107.18,107.03,107.07,11331.0,97.9064,97.9064,97.7694,97.8059,11331.0
2015-07-08 11:05:00,107.11,107.11,106.96,106.97,5818.0,97.8425,97.8425,97.7054,97.7146,5818.0
2015-07-08 11:10:00,106.88,106.93,106.84,106.92,8623.0,97.6324,97.678,97.5958,97.6689,8623.0
2015-07-08 11:15:00,106.87,106.92,106.81,106.89,8302.0,97.6232,97.6689,97.5684,97.6415,8302.0
2015-07-08 11:20:00,106.88,106.92,106.78,106.78,16739.0,97.6324,97.6689,97.541,97.541,16739.0
2015-07-08 11:25:00,106.77,106.87,106.73,106.81,10949.0,97.5319,97.6232,97.4953,97.5684,10949.0
2015-07-08 11:30:00,106.8,106.96,106.79,106.88,10417.0,97.5593,97.7054,97.5501,97.6324,10417.0
2015-07-08 11:35:00,106.88,106.93,106.79,106.83,8368.0,97.6324,97.678,97.5501,97.5867,8368.0
2015-07-08 11:40:00,106.83,106.83,106.65,106.77,12705.0,97.5867,97.5867,97.4223,97.5319,12705.0
2015-07-08 11:45:00,106.77,106.81,106.71,106.73,5036.0,97.5319,97.5684,97.4771,97.4953,5036.0
2015-07-08 11:50:00,106.72,106.72,106.6,106.62,8142.0,97.4862,97.4862,97.3766,97.3949,8142.0
2015-07-08 11:55:00,106.59,106.6,106.49,106.6,9772.0,97.3675,97.3766,97.2761,97.3766,9772.0
2015-07-08 12:00:00,106.59,106.74,106.58,106.7,10265.0,97.3675,97.5045,97.3583,97.4679,10265.0
2015-07-08 12:05:00,106.71,106.72,106.66,106.67,3952.0,97.4771,97.4862,97.4314,97.4405,3952.0
2015-07-08 12:10:00,106.65,106.66,106.58,106.65,7589.0,97.4223,97.4314,97.3583,97.4223,7589.0
2015-07-08 12:15:00,106.64,106.65,106.59,106.64,6265.0,97.4131,97.4223,97.3675,97.4131,6265.0
2015-07-08 12:20:00,106.66,106.75,106.66,106.69,4782.0,97.4314,97.5136,97.4314,97.4588,4782.0
2015-07-08 12:25:00,106.69,106.72,106.68,106.71,4438.0,97.4588,97.4862,97.4497,97.4771,4438.0
2015-07-08 12:30:00,106.7,106.7,106.61,106.62,6846.0,97.4679,97.4679,97.3857,97.3949,6846.0
2015-07-08 12:35:00,106.61,106.63,106.61,106.62,1761.0,97.3857,97.404,97.3857,97.3949,1761.0
2015-07-08 12:40:00,106.62,106.63,106.61,106.61,2103.0,97.3949,97.404,97.3857,97.3857,2103.0
2015-07-08 12:45:00,106.59,106.63,106.54,106.63,2853.0,97.3675,97.404,97.3218,97.404,2853.0
2015-07-08 12:50:00,106.63,106.66,106.61,106.65,5604.0,97.404,97.4314,97.3857,97.4223,5604.0
2015-07-08 12:55:00,106.67,106.87,106.66,106.86,7594.0,97.4405,97.6232,97.4314,97.6141,7594.0
2015-07-08 13:00:00,106.84,106.84,106.71,106.71,3025.0,97.5958,97.5958,97.4771,97.4771,3025.0
2015-07-08 13:05:00,106.7,106.73,106.67,106.72,5085.0,97.4679,97.4953,97.4405,97.4862,5085.0
2015-07-08 13:10:00,106.73,106.92,106.73,106.79,12574.0,97.4953,97.6689,97.4953,97.5501,12574.0
2015-07-08 13:15:00,106.77,106.84,106.76,106.8,11603.0,97.5319,97.5958,97.5227,97.5593,11603.0
2015-07-08 13:20:00,106.79,106.79,106.7,106.72,8267.0,97.5501,97.5501,97.4679,97.4862,8267.0
2015-07-08 13:25:00,106.74,106.85,106.74,106.85,6121.0,97.5045,97.605,97.5045,97.605,6121.0
2015-07-08 13:30:00,106.86,106.86,106.72,106.74,6256.0,97.6141,97.6141,97.4862,97.5045,6256.0
2015-07-08 13:35:00,106.75,106.8,106.73,106.76,16136.0,97.5136,97.5593,97.4953,97.5227,16136.0
2015-07-08 13:40:00,106.78,106.82,106.77,106.82,6958.0,97.541,97.5776,97.5319,97.5776,6958.0
2015-07-08 13:45:00,106.84,106.86,106.79,106.86,9177.0,97.5958,97.6141,97.5501,97.6141,9177.0
2015-07-08 13:50:00,106.86,106.86,106.81,106.84,5503.0,97.6141,97.6141,97.5684,97.5958,5503.0
2015-07-08 13:55:00,106.85,106.95,106.85,106.87,4060.0,97.605,97.6963,97.605,97.6232,4060.0
2015-07-08 14:00:00,106.88,106.88,106.72,106.77,10838.0,97.6324,97.6324,97.4862,97.5319,10838.0
2015-07-08 14:05:00,106.79,106.87,106.61,106.68,35325.0,97.5501,97.6232,97.3857,97.4497,35325.0
2015-07-08 14:10:00,106.71,106.79,106.69,106.75,8261.0,97.4771,97.5501,97.4588,97.5136,8261.0
2015-07-08 14:15:00,106.77,106.83,106.59,106.59,18017.0,97.5319,97.5867,97.3675,97.3675,18017.0
2015-07-08 14:20:00,106.59,106.64,106.56,106.63,5234.0,97.3675,97.4131,97.3401,97.404,5234.0
2015-07-08 14:25:00,106.62,106.63,106.54,106.6,15113.0,97.3949,97.404,97.3218,97.3766,15113.0
2015-07-08 14:30:00,106.62,106.62,106.48,106.48,11362.0,97.3949,97.3949,97.267,97.267,11362.0
2015-07-08 14:35:00,106.45,106.5,106.43,106.44,19278.0,97.2396,97.2852,97.2213,97.2304,19278.0
2015-07-08 14:40:00,106.44,106.46,106.35,106.35,11927.0,97.2304,97.2487,97.1482,97.1482,11927.0
2015-07-08 14:45:00,106.34,106.35,106.13,106.14,23417.0,97.1391,97.1482,96.9473,96.9564,23417.0
2015-07-08 14:50:00,106.1,106.23,106.09,106.23,20765.0,96.9199,97.0386,96.9107,97.0386,20765.0
2015-07-08 14:55:00,106.22,106.43,106.2,106.22,51795.0,97.0295,97.2213,97.0112,97.0295,51795.0
2015-07-08 15:00:00,106.27,106.4,106.25,106.25,29918.0,97.0751,97.1939,97.0569,97.0569,29918.0
2015-07-08 15:05:00,106.25,106.45,106.24,106.43,23240.0,97.0569,97.2396,97.0477,97.2213,23240.0
2015-07-08 15:10:00,106.42,106.61,106.42,106.58,25056.0,97.2122,97.3857,97.2122,97.3583,25056.0
2015-07-08 15:15:00,106.54,106.61,106.42,106.43,21338.0,97.3218,97.3857,97.2122,97.2213,21338.0
2015-07-08 15:20:00,106.44,106.47,106.33,106.36,12910.0,97.2304,97.2578,97.13,97.1574,12910.0
2015-07-08 15:25:00,106.38,106.41,106.2,106.2,30380.0,97.1756,97.203,97.0112,97.0112,30380.0
2015-07-08 15:30:00,106.19,106.43,106.19,106.32,26989.0,97.0021,97.2213,97.0021,97.1208,26989.0
2015-07-08 15:35:00,106.31,106.39,106.23,106.34,19026.0,97.1117,97.1848,97.0386,97.1391,19026.0
2015-07-08 15:40:00,106.32,106.49,106.31,106.43,24260.0,97.1208,97.2761,97.1117,97.2213,24260.0
2015-07-08 15:45:00,106.4,106.41,106.22,106.37,20427.0,97.1939,97.203,97.0295,97.1665,20427.0
2015-07-08 15:50:00,106.35,106.36,106.26,106.35,18330.0,97.1482,97.1574,97.066,97.1482,18330.0
2015-07-08 15:55:00,106.36,106.36,106.19,106.19,13847.0,97.1574,97.1574,97.0021,97.0021,13847.0
2015-07-09 09:30:00,107.29,107.67,107.29,107.57,12876.0,98.0069,98.354,98.0069,98.2627,12876.0
2015-07-09 09:35:00,107.59,107.68,107.58,107.58,2268.0,98.2809,98.3631,98.2718,98.2718,2268.0
2015-07-09 09:40:00,107.44,107.53,107.43,107.46,30666.0,98.1439,98.2261,98.1348,98.1622,30666.0
2015-07-09 09:45:00,107.45,107.49,107.35,107.49,73211.0,98.153,98.1896,98.0617,98.1896,73211.0
2015-07-09 09:50:00,107.52,107.53,107.4,107.44,17393.0,98.217,98.2261,98.1074,98.1439,17393.0
2015-07-09 09:55:00,107.44,107.45,107.34,107.45,10961.0,98.1439,98.153,98.0526,98.153,10961.0
2015-07-09 10:00:00,107.46,107.53,107.44,107.48,14460.0,98.1622,98.2261,98.1439,98.1804,14460.0
2015-07-09 10:05:00,107.46,107.51,107.3,107.35,12984.0,98.1622,98.2079,98.016,98.0617,12984.0
2015-07-09 10:10:00,107.36,107.45,107.29,107.45,9899.0,98.0708,98.153,98.0069,98.153,9899.0
2015-07-09 10:15:00,107.45,107.45,107.25,107.27,11430.0,98.153,98.153,97.9703,97.9886,11430.0
2015-07-09 10:20:00,107.27,107.27,107.2,107.22,41415.0,97.9886,97.9886,97.9247,97.9429,41415.0
2015-07-09 10:25:00,107.21,107.24,107.05,107.05,49236.0,97.9338,97.9612,97.7877,97.7877,49236.0
2015-07-09 10:30:00,107.04,107.15,107.04,107.14,3728.0,97.7785,97.879,97.7785,97.8699,3728.0
2015-07-09 10:35:00,107.13,107.18,107.1,107.13,6257.0,97.8607,97.9064,97.8333,97.8607,6257.0
2015-07-09 10:40:00,107.1,107.21,107.05,107.19,6158.0,97.8333,97.9338,97.7877,97.9155,6158.0
2015-07-09 10:45:00,107.18,107.25,107.17,107.22,5092.0,97.9064,97.9703,97.8973,97.9429,5092.0
2015-07-09 10:50:00,107.23,107.28,107.19,107.23,11713.0,97.9521,97.9978,97.9155,97.9521,11713.0
2015-07-09 10:55:00,107.26,107.36,107.26,107.36,10320.0,97.9795,98.0708,97.9795,98.0708,10320.0
2015-07-09 11:00:00,107.33,107.39,107.28,107.29,18300.0,98.0434,98.0982,97.9978,98.0069,18300.0
2015-07-09 11:05:00,107.29,107.41,107.27,107.39,12907.0,98.0069,98.1165,97.9886,98.0982,12907.0
2015-07-09 11:10:00,107.41,107.45,107.4,107.43,5844.0,98.1165,98.153,98.1074,98.1348,5844.0
2015-07-09 11:15:00,107.39,107.4,107.34,107.36,25011.0,98.0982,98.1074,98.0526,98.0708,25011.0
2015-07-09 11:20:00,107.35,107.35,107.26,107.3,7322.0,98.0617,98.0617,97.9795,98.016,7322.0
2015-07-09 11:25:00,107.32,107.32,107.2,107.21,5579.0,98.0343,98.0343,97.9247,97.9338,5579.0
2015-07-09 11:30:00,107.18,107.24,107.16,107.17,5713.0,97.9064,97.9612,97.8881,97.8973,5713.0
2015-07-09 11:35:00,107.16,107.17,107.12,107.16,6482.0,97.8881,97.8973,97.8516,97.8881,6482.0
2015-07-09 11:40:00,107.17,107.22,107.15,107.21,8996.0,97.8973,97.9429,97.879,97.9338,8996.0
2015-07-09 11:45:00,107.17,107.22,107.14,107.16,4520.0,97.8973,97.9429,97.8699,97.8881,4520.0
2015-07-09 11:50:00,107.17,107.2,107.12,107.19,5721.0,97.8973,97.9247,97.8516,97.9155,5721.0
2015-07-09 11:55:00,107.19,107.19,107.04,107.04,13241.0,97.9155,97.9155,97.7785,97.7785,13241.0
2015-07-09 12:00:00,107.02,107.12,107.02,107.1,12250.0,97.7602,97.8516,97.7602,97.8333,12250.0
2015-07-09 12:05:00,107.09,107.09,106.94,106.99,7361.0,97.8242,97.8242,97.6872,97.7328,7361.0
2015-07-09 12:10:00,106.95,107.01,106.95,106.99,5582.0,97.6963,97.7511,97.6963,97.7328,5582.0
2015-07-09 12:15:00,106.99,107.07,106.95,107.07,6646.0,97.7328,97.8059,97.6963,97.8059,6646.0
2015-07-09 12:20:00,107.06,107.06,106.99,107.02,4941.0,97.7968,97.7968,97.7328,97.7602,4941.0
2015-07-09 12:25:00,107.03,107.03,106.98,106.98,36485.0,97.7694,97.7694,97.7237,97.7237,36485.0
2015-07-09 12:30:00,106.97,107.05,106.97,107.05,12487.0,97.7146,97.7877,97.7146,97.7877,12487.0
2015-07-09 12:35:00,107.04,107.05,106.96,106.97,10548.0,97.7785,97.7877,97.7054,97.7146,10548.0
2015-07-09 12:40:00,106.93,106.97,106.91,106.92,2100.0,97.678,97.7146,97.6598,97.6689,2100.0
2015-07-09 12:45:00,106.95,107.05,106.94,106.95,8538.0,97.6963,97.7877,97.6872,97.6963,8538.0
2015-07-09 12:50:00,106.95,107.01,106.95,107.01,4229.0,97.6963,97.7511,97.6963,97.7511,4229.0
2015-07-09 12:55:00,107.02,107.05,106.99,107.04,5786.0,97.7602,97.7877,97.7328,97.7785,5786.0
2015-07-09 13:00:00,107.0,107.03,106.93,106.97,8152.0,97.742,97.7694,97.678,97.7146,8152.0
2015-07-09 13:05:00,106.98,106.98,106.84,106.88,6705.0,97.7237,97.7237,97.5958,97.6324,6705.0
2015-07-09 13:10:00,106.87,106.89,106.87,106.88,2278.0,97.6232,97.6415,97.6232,97.6324,2278.0
2015-07-09 13:15:00,106.86,106.88,106.8,106.81,6360.0,97.6141,97.6324,97.5593,97.5684,6360.0
2015-07-09 13:20:00,106.76,106.81,106.7,106.79,16332.0,97.5227,97.5684,97.4679,97.5501,16332.0
2015-07-09 13:25:00,106.81,106.84,106.72,106.73,30114.0,97.5684,97.5958,97.4862,97.4953,30114.0
2015-07-09 13:30:00,106.72,106.79,106.71,106.79,6038.0,97.4862,97.5501,97.4771,97.5501,6038.0
2015-07-09 13:35:00,106.78,106.87,106.75,106.86,3926.0,97.541,97.6232,97.5136,97.6141,3926.0
2015-07-09 13:40:00,106.85,106.85,106.77,106.77,4439.0,97.605,97.605,97.5319,97.5319,4439.0
2015-07-09 13:45:00,106.78,106.84,106.78,106.84,3497.0,97.541,97.5958,97.541,97.5958,3497.0
2015-07-09 13:50:00,106.81,106.81,106.71,106.72,4687.0,97.5684,97.5684,97.4771,97.4862,4687.0
2015-07-09 13:55:00,106.71,106.81,106.71,106.81,6777.0,97.4771,97.5684,97.4771,97.5684,6777.0
2015-07-09 14:00:00,106.79,106.83,106.76,106.82,8386.0,97.5501,97.5867,97.5227,97.5776,8386.0
2015-07-09 14:05:00,106.83,106.83,106.75,106.75,3985.0,97.5867,97.5867,97.5136,97.5136,3985.0
2015-07-09 14:10:00,106.74,106.75,106.64,106.64,5950.0,97.5045,97.5136,97.4131,97.4131,5950.0
2015-07-09 14:15:00,106.64,106.66,106.54,106.57,4150.0,97.4131,97.4314,97.3218,97.3492,4150.0
2015-07-09 14:20:00,106.58,106.58,106.51,106.51,5173.0,97.3583,97.3583,97.2944,97.2944,5173.0
2015-07-09 14:25:00,106.5,106.52,106.42,106.5,9445.0,97.2852,97.3035,97.2122,97.2852,9445.0
2015-07-09 14:30:00,106.49,106.49,106.33,106.42,6609.0,97.2761,97.2761,97.13,97.2122,6609.0
2015-07-09 14:35:00,106.41,106.53,106.4,106.5,10711.0,97.203,97.3126,97.1939,97.2852,10711.0
2015-07-09 14:40:00,106.5,106.54,106.44,106.54,15488.0,97.2852,97.3218,97.2304,97.3218,15488.0
2015-07-09 14:45:00,106.54,106.55,106.41,106.46,30046.0,97.3218,97.3309,97.203,97.2487,30046.0
2015-07-09 14:50:00,106.48,106.67,106.46,106.66,9353.0,97.267,97.4405,97.2487,97.4314,9353.0
2015-07-09 14:55:00,106.66,106.73,106.64,106.71,34983.0,97.4314,97.4953,97.4131,97.4771,34983.0
2015-07-09 15:00:00,106.7,106.76,106.66,106.75,9640.0,97.4679,97.5227,97.4314,97.5136,9640.0
2015-07-09 15:05:00,106.75,106.77,106.71,106.77,13258.0,97.5136,97.5319,97.4771,97.5319,13258.0
2015-07-09 15:10:00,106.82,106.82,106.74,106.79,6649.0,97.5776,97.5776,97.5045,97.5501,6649.0
2015-07-09 15:15:00,106.78,106.83,106.74,106.82,7931.0,97.541,97.5867,97.5045,97.5776,7931.0
2015-07-09 15:20:00,106.8,106.81,106.74,106.74,10752.0,97.5593,97.5684,97.5045,97.5045,10752.0
2015-07-09 15:25:00,106.76,106.76,106.64,106.64,16223.0,97.5227,97.5227,97.4131,97.4131,16223.0
2015-07-09 15:30:00,106.63,106.68,106.52,106.53,31968.0,97.404,97.4497,97.3035,97.3126,31968.0
2015-07-09 15:35:00,106.52,106.56,106.48,106.56,22328.0,97.3035,97.3401,97.267,97.3401,22328.0
2015-07-09 15:40:00,106.55,106.7,106.52,106.64,27675.0,97.3309,97.4679,97.3035,97.4131,27675.0
2015-07-09 15:45:00,106.61,106.66,106.61,106.65,11233.0,97.3857,97.4314,97.3857,97.4223,11233.0
2015-07-09 15:50:00,106.66,106.66,106.56,106.56,8599.0,97.4314,97.4314,97.3401,97.3401,8599.0
2015-07-09 15:55:00,106.56,106.63,106.39,106.39,23266.0,97.3401,97.404,97.1848,97.1848,23266.0
2015-07-10 09:30:00,107.42,107.89,107.42,107.53,16425.0,98.1256,98.555,98.1256,98.2261,16425.0
2015-07-10 09:35:00,107.57,107.7,107.54,107.63,4675.0,98.2627,98.3814,98.2353,98.3175,4675.0
2015-07-10 09:40:00,107.6,107.6,107.5,107.54,15912.0,98.2901,98.2901,98.1987,98.2353,15912.0
2015-07-10 09:45:00,107.56,107.58,107.47,107.51,38395.0,98.2535,98.2718,98.1713,98.2079,38395.0
2015-07-10 09:50:00,107.51,107.62,107.49,107.55,39502.0,98.2079,98.3083,98.1896,98.2444,39502.0
2015-07-10 09:55:00,107.55,107.57,107.41,107.41,38832.0,98.2444,98.2627,98.1165,98.1165,38832.0
2015-07-10 10:00:00,107.45,107.5,107.43,107.49,9273.0,98.153,98.1987,98.1348,98.1896,9273.0
2015-07-10 10:05:00,107.51,107.55,107.47,107.48,4000.0,98.2079,98.2444,98.1713,98.1804,4000.0
2015-07-10 10:10:00,107.46,107.49,107.41,107.49,8856.0,98.1622,98.1896,98.1165,98.1896,8856.0
2015-07-10 10:15:00,107.55,107.55,107.45,107.46,2199.0,98.2444,98.2444,98.153,98.1622,2199.0
2015-07-10 10:20:00,107.47,107.49,107.39,107.43,2320.0,98.1713,98.1896,98.0982,98.1348,2320.0
2015-07-10 10:25:00,107.41,107.49,107.4,107.48,3004.0,98.1165,98.1896,98.1074,98.1804,3004.0
2015-07-10 10:30:00,107.48,107.55,107.47,107.51,8170.0,98.1804,98.2444,98.1713,98.2079,8170.0
2015-07-10 10:35:00,107.52,107.54,107.43,107.43,40013.0,98.217,98.2353,98.1348,98.1348,40013.0
2015-07-10 10:40:00,107.42,107.42,107.29,107.3,22353.0,98.1256,98.1256,98.0069,98.016,22353.0
2015-07-10 10:45:00,107.29,107.35,107.25,107.35,6307.0,98.0069,98.0617,97.9703,98.0617,6307.0
2015-07-10 10:50:00,107.4,107.45,107.38,107.41,9899.0,98.1074,98.153,98.0891,98.1165,9899.0
2015-07-10 10:55:00,107.42,107.55,107.41,107.49,7446.0,98.1256,98.2444,98.1165,98.1896,7446.0
2015-07-10 11:00:00,107.48,107.61,107.48,107.57,7270.0,98.1804,98.2992,98.1804,98.2627,7270.0
2015-07-10 11:05:00,107.57,107.66,107.57,107.64,2572.0,98.2627,98.3449,98.2627,98.3266,2572.0
2015-07-10 11:10:00,107.62,107.69,107.6,107.63,6803.0,98.3083,98.3723,98.2901,98.3175,6803.0
2015-07-10 11:15:00,107.64,107.68,107.63,107.68,9012.0,98.3266,98.3631,98.3175,98.3631,9012.0
2015-07-10 11:20:00,107.69,107.77,107.69,107.73,10776.0,98.3723,98.4454,98.3723,98.4088,10776.0
2015-07-10 11:25:00,107.71,107.73,107.69,107.71,39987.0,98.3905,98.4088,98.3723,98.3905,39987.0
2015-07-10 11:30:00,107.72,107.72,107.63,107.68,17160.0,98.3997,98.3997,98.3175,98.3631,17160.0
2015-07-10 11:35:00,107.69,107.74,107.68,107.74,3966.0,98.3723,98.418,98.3631,98.418,3966.0
2015-07-10 11:40:00,107.72,107.86,107.71,107.86,4930.0,98.3997,98.5276,98.3905,98.5276,4930.0
2015-07-10 11:45:00,107.86,107.93,107.84,107.89,6712.0,98.5276,98.5915,98.5093,98.555,6712.0
2015-07-10 11:50:00,107.92,107.93,107.86,107.86,5470.0,98.5824,98.5915,98.5276,98.5276,5470.0
2015-07-10 11:55:00,107.86,107.89,107.82,107.82,7114.0,98.5276,98.555,98.491,98.491,7114.0
2015-07-10 12:00:00,107.83,107.86,107.82,107.84,14853.0,98.5002,98.5276,98.491,98.5093,14853.0
2015-07-10 12:05:00,107.83,107.87,107.82,107.87,21764.0,98.5002,98.5367,98.491,98.5367,21764.0
2015-07-10 12:10:00,107.87,107.9,107.84,107.85,6034.0,98.5367,98.5641,98.5093,98.5184,6034.0
2015-07-10 12:15:00,107.85,107.87,107.82,107.84,6396.0,98.5184,98.5367,98.491,98.5093,6396.0
2015-07-10 12:20:00,107.84,107.89,107.84,107.87,5981.0,98.5093,98.555,98.5093,98.5367,5981.0
2015-07-10 12:25:00,107.86,107.89,107.86,107.88,2335.0,98.5276,98.555,98.5276,98.5458,2335.0
2015-07-10 12:30:00,107.88,107.88,107.74,107.75,17512.0,98.5458,98.5458,98.418,98.4271,17512.0
2015-07-10 12:35:00,107.75,107.79,107.71,107.76,4987.0,98.4271,98.4636,98.3905,98.4362,4987.0
2015-07-10 12:40:00,107.77,107.77,107.68,107.71,20981.0,98.4454,98.4454,98.3631,98.3905,20981.0
2015-07-10 12:45:00,107.71,107.82,107.7,107.82,7503.0,98.3905,98.491,98.3814,98.491,7503.0
2015-07-10 12:50:00,107.81,107.84,107.79,107.84,6322.0,98.4819,98.5093,98.4636,98.5093,6322.0
2015-07-10 12:55:00,107.84,107.87,107.81,107.84,3634.0,98.5093,98.5367,98.4819,98.5093,3634.0
2015-07-10 13:00:00,107.84,107.88,107.79,107.82,11596.0,98.5093,98.5458,98.4636,98.491,11596.0
2015-07-10 13:05:00,107.81,107.88,107.79,107.79,15373.0,98.4819,98.5458,98.4636,98.4636,15373.0
2015-07-10 13:10:00,107.79,107.8,107.73,107.78,13550.0,98.4636,98.4728,98.4088,98.4545,13550.0
2015-07-10 13:15:00,107.78,107.78,107.67,107.7,28520.0,98.4545,98.4545,98.354,98.3814,28520.0
2015-07-10 13:20:00,107.7,107.77,107.7,107.77,6721.0,98.3814,98.4454,98.3814,98.4454,6721.0
2015-07-10 13:25:00,107.75,107.79,107.73,107.76,5688.0,98.4271,98.4636,98.4088,98.4362,5688.0
2015-07-10 13:30:00,107.76,107.79,107.76,107.77,3400.0,98.4362,98.4636,98.4362,98.4454,3400.0
2015-07-10 13:35:00,107.76,107.8,107.76,107.79,1684.0,98.4362,98.4728,98.4362,98.4636,1684.0
2015-07-10 13:40:00,107.78,107.78,107.75,107.78,4122.0,98.4545,98.4545,98.4271,98.4545,4122.0
2015-07-10 13:45:00,107.77,107.77,107.68,107.68,8923.0,98.4454,98.4454,98.3631,98.3631,8923.0
2015-07-10 13:50:00,107.67,107.72,107.67,107.7,6218.0,98.354,98.3997,98.354,98.3814,6218.0
2015-07-10 13:55:00,107.71,107.76,107.67,107.76,2770.0,98.3905,98.4362,98.354,98.4362,2770.0
2015-07-10 14:00:00,107.75,107.85,107.73,107.85,7914.0,98.4271,98.5184,98.4088,98.5184,7914.0
2015-07-10 14:05:00,107.85,107.87,107.81,107.83,6173.0,98.5184,98.5367,98.4819,98.5002,6173.0
2015-07-10 14:10:00,107.84,107.9,107.84,107.9,8191.0,98.5093,98.5641,98.5093,98.5641,8191.0
2015-07-10 14:15:00,107.91,107.96,107.9,107.93,29389.0,98.5732,98.6189,98.5641,98.5915,29389.0
2015-07-10 14:20:00,107.95,107.97,107.91,107.92,9131.0,98.6098,98.6281,98.5732,98.5824,9131.0
2015-07-10 14:25:00,107.92,107.98,107.9,107.92,6140.0,98.5824,98.6372,98.5641,98.5824,6140.0
2015-07-10 14:30:00,107.92,107.99,107.92,107.96,8552.0,98.5824,98.6463,98.5824,98.6189,8552.0
2015-07-10 14:35:00,107.95,107.98,107.94,107.98,2546.0,98.6098,98.6372,98.6006,98.6372,2546.0
2015-07-10 14:40:00,107.98,108.06,107.97,108.05,7034.0,98.6372,98.7103,98.6281,98.7011,7034.0
2015-07-10 14:45:00,108.07,108.07,108.02,108.04,7015.0,98.7194,98.7194,98.6737,98.692,7015.0
2015-07-10 14:50:00,108.05,108.05,108.02,108.05,15261.0,98.7011,98.7011,98.6737,98.7011,15261.0
2015-07-10 14:55:00,108.05,108.07,108.0,108.01,16370.0,98.7011,98.7194,98.6555,98.6646,16370.0
2015-07-10 15:00:00,108.03,108.06,108.0,108.01,7121.0,98.6829,98.7103,98.6555,98.6646,7121.0
2015-07-10 15:05:00,107.98,108.0,107.97,107.99,11762.0,98.6372,98.6555,98.6281,98.6463,11762.0
2015-07-10 15:10:00,107.99,108.08,107.98,108.08,40099.0,98.6463,98.7285,98.6372,98.7285,40099.0
2015-07-10 15:15:00,108.08,108.12,108.07,108.11,13514.0,98.7285,98.7651,98.7194,98.7559,13514.0
2015-07-10 15:20:00,108.11,108.13,108.07,108.1,4690.0,98.7559,98.7742,98.7194,98.7468,4690.0
2015-07-10 15:25:00,108.09,108.1,108.02,108.02,31399.0,98.7377,98.7468,98.6737,98.6737,31399.0
2015-07-10 15:30:00,108.0,108.03,107.96,107.97,5579.0,98.6555,98.6829,98.6189,98.6281,5579.0
2015-07-10 15:35:00,107.98,108.01,107.94,108.0,9566.0,98.6372,98.6646,98.6006,98.6555,9566.0
2015-07-10 15:40:00,108.0,108.02,107.96,108.01,10110.0,98.6555,98.6737,98.6189,98.6646,10110.0
2015-07-10 15:45:00,108.03,108.03,107.96,107.99,9259.0,98.6829,98.6829,98.6189,98.6463,9259.0
2015-07-10 15:50:00,108.0,108.03,108.0,108.01,4331.0,98.6555,98.6829,98.6555,98.6646,4331.0
2015-07-10 15:55:00,108.0,108.01,107.89,107.91,19265.0,98.6555,98.6646,98.555,98.5732,19265.0
2015-07-13 09:30:00,108.72,108.8,108.65,108.76,21242.0,99.3132,99.3862,99.2492,99.3497,21242.0
2015-07-13 09:35:00,108.78,108.85,108.76,108.77,2099.0,99.368,99.4319,99.3497,99.3588,2099.0
2015-07-13 09:40:00,108.85,108.91,108.85,108.89,13260.0,99.4319,99.4867,99.4319,99.4685,13260.0
2015-07-13 09:45:00,108.9,109.03,108.9,109.03,12333.0,99.4776,99.5963,99.4776,99.5963,12333.0
2015-07-13 09:50:00,109.05,109.09,108.93,108.95,10600.0,99.6146,99.6511,99.505,99.5233,10600.0
2015-07-13 09:55:00,108.88,108.99,108.87,108.98,8860.0,99.4593,99.5598,99.4502,99.5507,8860.0
2015-07-13 10:00:00,109.0,109.06,108.95,108.95,7327.0,99.5689,99.6237,99.5233,99.5233,7327.0
2015-07-13 10:05:00,108.97,109.05,108.97,109.01,8291.0,99.5415,99.6146,99.5415,99.5781,8291.0
2015-07-13 10:10:00,108.99,109.07,108.98,109.07,3828.0,99.5598,99.6329,99.5507,99.6329,3828.0
2015-07-13 10:15:00,109.08,109.13,109.08,109.1,11979.0,99.642,99.6877,99.642,99.6603,11979.0
2015-07-13 10:20:00,109.11,109.13,109.0,109.02,26311.0,99.6694,99.6877,99.5689,99.5872,26311.0
2015-07-13 10:25:00,109.02,109.04,108.94,108.94,6534.0,99.5872,99.6055,99.5141,99.5141,6534.0
2015-07-13 10:30:00,108.98,109.01,108.93,108.98,2377.0,99.5507,99.5781,99.505,99.5507,2377.0
2015-07-13 10:35:00,108.97,108.97,108.91,108.94,3163.0,99.5415,99.5415,99.4867,99.5141,3163.0
2015-07-13 10:40:00,108.93,108.96,108.91,108.93,5834.0,99.505,99.5324,99.4867,99.505,5834.0
2015-07-13 10:45:00,108.94,108.99,108.92,108.97,4934.0,99.5141,99.5598,99.4959,99.5415,4934.0
2015-07-13 10:50:00,108.97,108.99,108.95,108.97,5601.0,99.5415,99.5598,99.5233,99.5415,5601.0
2015-07-13 10:55:00,108.98,109.0,108.97,108.97,7759.0,99.5507,99.5689,99.5415,99.5415,7759.0
2015-07-13 11:00:00,108.96,109.02,108.96,109.0,4180.0,99.5324,99.5872,99.5324,99.5689,4180.0
2015-07-13 11:05:00,109.01,109.05,108.99,109.0,6221.0,99.5781,99.6146,99.5598,99.5689,6221.0
2015-07-13 11:10:00,109.02,109.04,108.89,108.9,10774.0,99.5872,99.6055,99.4685,99.4776,10774.0
2015-07-13 11:15:00,108.91,108.92,108.87,108.92,26343.0,99.4867,99.4959,99.4502,99.4959,26343.0
2015-07-13 11:20:00,108.91,108.96,108.91,108.95,4305.0,99.4867,99.5324,99.4867,99.5233,4305.0
2015-07-13 11:25:00,108.92,108.98,108.9,108.97,4314.0,99.4959,99.5507,99.4776,99.5415,4314.0
2015-07-13 11:30:00,108.95,109.05,108.95,109.05,8063.0,99.5233,99.6146,99.5233,99.6146,8063.0
2015-07-13 11:35:00,109.07,109.07,109.04,109.04,2640.0,99.6329,99.6329,99.6055,99.6055,2640.0
2015-07-13 11:40:00,109.06,109.06,108.99,109.01,5264.0,99.6237,99.6237,99.5598,99.5781,5264.0
2015-07-13 11:45:00,109.02,109.02,108.99,108.99,3310.0,99.5872,99.5872,99.5598,99.5598,3310.0
2015-07-13 11:50:00,108.99,109.04,108.99,109.01,7533.0,99.5598,99.6055,99.5598,99.5781,7533.0
2015-07-13 11:55:00,109.01,109.03,108.98,109.02,7451.0,99.5781,99.5963,99.5507,99.5872,7451.0
2015-07-13 12:00:00,109.02,109.03,108.99,109.0,4249.0,99.5872,99.5963,99.5598,99.5689,4249.0
2015-07-13 12:05:00,109.0,109.03,108.99,109.03,3999.0,99.5689,99.5963,99.5598,99.5963,3999.0
2015-07-13 12:10:00,109.03,109.05,109.01,109.03,10401.0,99.5963,99.6146,99.5781,99.5963,10401.0
2015-07-13 12:15:00,109.04,109.04,108.96,108.96,3187.0,99.6055,99.6055,99.5324,99.5324,3187.0
2015-07-13 12:20:00,108.96,108.98,108.95,108.96,2756.0,99.5324,99.5507,99.5233,99.5324,2756.0
2015-07-13 12:25:00,108.96,109.03,108.96,109.02,3338.0,99.5324,99.5963,99.5324,99.5872,3338.0
2015-07-13 12:30:00,109.04,109.04,108.99,109.0,4156.0,99.6055,99.6055,99.5598,99.5689,4156.0
2015-07-13 12:35:00,109.02,109.02,108.97,108.97,2836.0,99.5872,99.5872,99.5415,99.5415,2836.0
2015-07-13 12:40:00,108.96,108.98,108.93,108.94,18283.0,99.5324,99.5507,99.505,99.5141,18283.0
2015-07-13 12:45:00,108.94,108.95,108.92,108.93,2248.0,99.5141,99.5233,99.4959,99.505,2248.0
2015-07-13 12:50:00,108.95,108.96,108.9,108.92,6281.0,99.5233,99.5324,99.4776,99.4959,6281.0
2015-07-13 12:55:00,108.91,108.96,108.91,108.95,2595.0,99.4867,99.5324,99.4867,99.5233,2595.0
2015-07-13 13:00:00,108.94,108.97,108.94,108.94,2538.0,99.5141,99.5415,99.5141,99.5141,2538.0
2015-07-13 13:05:00,108.95,109.01,108.95,108.99,9395.0,99.5233,99.5781,99.5233,99.5598,9395.0
2015-07-13 13:10:00,109.0,109.01,108.98,108.98,4099.0,99.5689,99.5781,99.5507,99.5507,4099.0
2015-07-13 13:15:00,108.98,109.03,108.98,109.0,4092.0,99.5507,99.5963,99.5507,99.5689,4092.0
2015-07-13 13:20:00,108.99,109.01,108.97,109.0,8191.0,99.5598,99.5781,99.5415,99.5689,8191.0
2015-07-13 13:25:00,109.0,109.03,108.99,109.01,7739.0,99.5689,99.5963,99.5598,99.5781,7739.0
2015-07-13 13:30:00,109.02,109.05,109.02,109.03,4063.0,99.5872,99.6146,99.5872,99.5963,4063.0
2015-07-13 13:35:00,109.03,109.04,109.01,109.03,12986.0,99.5963,99.6055,99.5781,99.5963,12986.0
2015-07-13 13:40:00,109.03,109.03,108.99,109.02,12354.0,99.5963,99.5963,99.5598,99.5872,12354.0
2015-07-13 13:45:00,109.02,109.03,108.97,108.98,10488.0,99.5872,99.5963,99.5415,99.5507,10488.0
2015-07-13 13:50:00,108.99,108.99,108.95,108.95,2417.0,99.5598,99.5598,99.5233,99.5233,2417.0
2015-07-13 13:55:00,108.95,108.97,108.93,108.96,4430.0,99.5233,99.5415,99.505,99.5324,4430.0
2015-07-13 14:00:00,109.0,109.01,108.99,108.99,3324.0,99.5689,99.5781,99.5598,99.5598,3324.0
2015-07-13 14:05:00,108.99,109.03,108.98,109.03,6065.0,99.5598,99.5963,99.5507,99.5963,6065.0
2015-07-13 14:10:00,109.03,109.05,109.02,109.04,7218.0,99.5963,99.6146,99.5872,99.6055,7218.0
2015-07-13 14:15:00,109.05,109.06,109.02,109.04,6493.0,99.6146,99.6237,99.5872,99.6055,6493.0
2015-07-13 14:20:00,109.05,109.09,109.05,109.09,41629.0,99.6146,99.6511,99.6146,99.6511,41629.0
2015-07-13 14:25:00,109.08,109.08,109.04,109.04,27928.0,99.642,99.642,99.6055,99.6055,27928.0
2015-07-13 14:30:00,109.04,109.05,109.03,109.05,36106.0,99.6055,99.6146,99.5963,99.6146,36106.0
2015-07-13 14:35:00,109.06,109.06,109.02,109.05,9632.0,99.6237,99.6237,99.5872,99.6146,9632.0
2015-07-13 14:40:00,109.04,109.08,109.03,109.06,22239.0,99.6055,99.642,99.5963,99.6237,22239.0
2015-07-13 14:45:00,109.07,109.08,109.04,109.07,1760.0,99.6329,99.642,99.6055,99.6329,1760.0
2015-07-13 14:50:00,109.08,109.15,109.07,109.14,11242.0,99.642,99.706,99.6329,99.6968,11242.0
2015-07-13 14:55:00,109.15,109.23,109.14,109.19,12940.0,99.706,99.779,99.6968,99.7425,12940.0
2015-07-13 15:00:00,109.2,109.22,109.18,109.19,15044.0,99.7516,99.7699,99.7334,99.7425,15044.0
2015-07-13 15:05:00,109.19,109.2,109.16,109.18,1854.0,99.7425,99.7516,99.7151,99.7334,1854.0
2015-07-13 15:10:00,109.18,109.19,109.16,109.17,3159.0,99.7334,99.7425,99.7151,99.7242,3159.0
2015-07-13 15:15:00,109.17,109.2,109.16,109.19,18762.0,99.7242,99.7516,99.7151,99.7425,18762.0
2015-07-13 15:20:00,109.19,109.24,109.17,109.24,13032.0,99.7425,99.7882,99.7242,99.7882,13032.0
2015-07-13 15:25:00,109.24,109.27,109.21,109.26,22921.0,99.7882,99.8156,99.7608,99.8064,22921.0
2015-07-13 15:30:00,109.25,109.3,109.19,109.23,20426.0,99.7973,99.843,99.7425,99.779,20426.0
2015-07-13 15:35:00,109.23,109.26,109.22,109.25,56131.0,99.779,99.8064,99.7699,99.7973,56131.0
2015-07-13 15:40:00,109.24,109.27,109.23,109.27,14835.0,99.7882,99.8156,99.779,99.8156,14835.0
2015-07-13 15:45:00,109.27,109.32,109.25,109.28,27283.0,99.8156,99.8612,99.7973,99.8247,27283.0
2015-07-13 15:50:00,109.29,109.3,109.26,109.3,14111.0,99.8338,99.843,99.8064,99.843,14111.0
2015-07-13 15:55:00,109.3,109.3,109.24,109.25,13096.0,99.843,99.843,99.7882,99.7973,13096.0
2015-07-14 09:30:00,109.32,109.4,109.3,109.35,13163.0,99.8612,99.9343,99.843,99.8886,13163.0
2015-07-14 09:35:00,109.4,109.49,109.38,109.45,1313.0,99.9343,100.0165,99.9161,99.98,1313.0
2015-07-14 09:40:00,109.41,109.46,109.37,109.45,29535.0,99.9435,99.9891,99.9069,99.98,29535.0
2015-07-14 09:45:00,109.45,109.54,109.43,109.53,53712.0,99.98,100.0622,99.9617,100.0531,53712.0
2015-07-14 09:50:00,109.53,109.59,109.53,109.55,29491.0,100.0531,100.1079,100.0531,100.0713,29491.0
2015-07-14 09:55:00,109.55,109.56,109.52,109.53,12921.0,100.0713,100.0805,100.0439,100.0531,12921.0
2015-07-14 10:00:00,109.52,109.61,109.52,109.59,25173.0,100.0439,100.1262,100.0439,100.1079,25173.0
2015-07-14 10:05:00,109.6,109.61,109.55,109.56,18842.0,100.117,100.1262,100.0713,100.0805,18842.0
2015-07-14 10:10:00,109.55,109.63,109.53,109.58,22954.0,100.0713,100.1444,100.0531,100.0987,22954.0
2015-07-14 10:15:00,109.59,109.6,109.55,109.6,4376.0,100.1079,100.117,100.0713,100.117,4376.0
2015-07-14 10:20:00,109.62,109.68,109.6,109.62,6390.0,100.1353,100.1901,100.117,100.1353,6390.0
2015-07-14 10:25:00,109.61,109.65,109.59,109.65,3944.0,100.1262,100.1627,100.1079,100.1627,3944.0
2015-07-14 10:30:00,109.66,109.71,109.65,109.67,5057.0,100.1718,100.2175,100.1627,100.181,5057.0
2015-07-14 10:35:00,109.68,109.71,109.68,109.69,5101.0,100.1901,100.2175,100.1901,100.1992,5101.0
2015-07-14 10:40:00,109.68,109.68,109.66,109.67,6210.0,100.1901,100.1901,100.1718,100.181,6210.0
2015-07-14 10:45:00,109.68,109.7,109.64,109.65,10147.0,100.1901,100.2084,100.1536,100.1627,10147.0
2015-07-14 10:50:00,109.66,109.7,109.65,109.7,16529.0,100.1718,100.2084,100.1627,100.2084,16529.0
2015-07-14 10:55:00,109.69,109.7,109.67,109.69,16869.0,100.1992,100.2084,100.181,100.1992,16869.0
2015-07-14 11:00:00,109.69,109.75,109.69,109.74,29652.0,100.1992,100.254,100.1992,100.2449,29652.0
2015-07-14 11:05:00,109.75,109.79,109.75,109.75,23744.0,100.254,100.2906,100.254,100.254,23744.0
2015-07-14 11:10:00,109.76,109.8,109.75,109.78,21224.0,100.2632,100.2997,100.254,100.2814,21224.0
2015-07-14 11:15:00,109.79,109.84,109.79,109.81,19881.0,100.2906,100.3363,100.2906,100.3088,19881.0
2015-07-14 11:20:00,109.8,109.8,109.79,109.8,10407.0,100.2997,100.2997,100.2906,100.2997,10407.0
2015-07-14 11:25:00,109.81,109.83,109.79,109.82,17619.0,100.3088,100.3271,100.2906,100.318,17619.0
2015-07-14 11:30:00,109.83,109.87,109.83,109.83,15921.0,100.3271,100.3637,100.3271,100.3271,15921.0
2015-07-14 11:35:00,109.83,109.85,109.83,109.83,12481.0,100.3271,100.3454,100.3271,100.3271,12481.0
2015-07-14 11:40:00,109.83,109.87,109.82,109.86,6989.0,100.3271,100.3637,100.318,100.3545,6989.0
2015-07-14 11:45:00,109.87,109.88,109.84,109.84,10879.0,100.3637,100.3728,100.3363,100.3363,10879.0
2015-07-14 11:50:00,109.85,109.92,109.85,109.92,17886.0,100.3454,100.4093,100.3454,100.4093,17886.0
2015-07-14 11:55:00,109.91,109.91,109.87,109.91,11599.0,100.4002,100.4002,100.3637,100.4002,11599.0
2015-07-14 12:00:00,109.91,109.94,109.91,109.93,14845.0,100.4002,100.4276,100.4002,100.4185,14845.0
2015-07-14 12:05:00,109.93,109.93,109.88,109.88,8878.0,100.4185,100.4185,100.3728,100.3728,8878.0
2015-07-14 12:10:00,109.88,109.89,109.88,109.88,4760.0,100.3728,100.3819,100.3728,100.3728,4760.0
2015-07-14 12:15:00,109.87,109.88,109.87,109.88,4745.0,100.3637,100.3728,100.3637,100.3728,4745.0
2015-07-14 12:20:00,109.88,109.88,109.84,109.84,7974.0,100.3728,100.3728,100.3363,100.3363,7974.0
2015-07-14 12:25:00,109.85,109.87,109.85,109.86,4391.0,100.3454,100.3637,100.3454,100.3545,4391.0
2015-07-14 12:30:00,109.86,109.87,109.86,109.87,3338.0,100.3545,100.3637,100.3545,100.3637,3338.0
2015-07-14 12:35:00,109.86,109.87,109.85,109.86,2599.0,100.3545,100.3637,100.3454,100.3545,2599.0
2015-07-14 12:40:00,109.87,109.88,109.84,109.84,2018.0,100.3637,100.3728,100.3363,100.3363,2018.0
2015-07-14 12:45:00,109.83,109.83,109.76,109.76,2962.0,100.3271,100.3271,100.2632,100.2632,2962.0
2015-07-14 12:50:00,109.79,109.82,109.79,109.81,1703.0,100.2906,100.318,100.2906,100.3088,1703.0
2015-07-14 12:55:00,109.79,109.83,109.78,109.83,13765.0,100.2906,100.3271,100.2814,100.3271,13765.0
2015-07-14 13:00:00,109.84,109.84,109.79,109.82,5930.0,100.3363,100.3363,100.2906,100.318,5930.0
2015-07-14 13:05:00,109.81,109.85,109.8,109.84,2661.0,100.3088,100.3454,100.2997,100.3363,2661.0
2015-07-14 13:10:00,109.84,109.9,109.84,109.89,6978.0,100.3363,100.3911,100.3363,100.3819,6978.0
2015-07-14 13:15:00,109.9,109.9,109.86,109.87,10768.0,100.3911,100.3911,100.3545,100.3637,10768.0
2015-07-14 13:20:00,109.86,109.87,109.85,109.86,4477.0,100.3545,100.3637,100.3454,100.3545,4477.0
2015-07-14 13:25:00,109.88,109.89,109.87,109.89,6657.0,100.3728,100.3819,100.3637,100.3819,6657.0
2015-07-14 13:30:00,109.9,109.93,109.88,109.92,1999.0,100.3911,100.4185,100.3728,100.4093,1999.0
2015-07-14 13:35:00,109.91,109.91,109.87,109.9,5562.0,100.4002,100.4002,100.3637,100.3911,5562.0
2015-07-14 13:40:00,109.89,109.89,109.85,109.85,11108.0,100.3819,100.3819,100.3454,100.3454,11108.0
2015-07-14 13:45:00,109.86,109.87,109.86,109.87,1762.0,100.3545,100.3637,100.3545,100.3637,1762.0
2015-07-14 13:50:00,109.89,109.89,109.87,109.89,2093.0,100.3819,100.3819,100.3637,100.3819,2093.0
2015-07-14 13:55:00,109.9,109.91,109.89,109.9,2309.0,100.3911,100.4002,100.3819,100.3911,2309.0
2015-07-14 14:00:00,109.9,109.91,109.86,109.87,5730.0,100.3911,100.4002,100.3545,100.3637,5730.0
2015-07-14 14:05:00,109.88,109.92,109.87,109.92,3629.0,100.3728,100.4093,100.3637,100.4093,3629.0
2015-07-14 14:10:00,109.92,109.93,109.89,109.9,3742.0,100.4093,100.4185,100.3819,100.3911,3742.0
2015-07-14 14:15:00,109.89,109.93,109.89,109.93,7225.0,100.3819,100.4185,100.3819,100.4185,7225.0
2015-07-14 14:20:00,109.93,109.93,109.89,109.92,10184.0,100.4185,100.4185,100.3819,100.4093,10184.0
2015-07-14 14:25:00,109.93,109.94,109.9,109.94,14618.0,100.4185,100.4276,100.3911,100.4276,14618.0
2015-07-14 14:30:00,109.93,110.01,109.93,109.99,14118.0,100.4185,100.4915,100.4185,100.4733,14118.0
2015-07-14 14:35:00,109.98,110.01,109.97,110.0,5409.0,100.4641,100.4915,100.455,100.4824,5409.0
2015-07-14 14:40:00,110.0,110.01,109.97,109.98,12527.0,100.4824,100.4915,100.455,100.4641,12527.0
2015-07-14 14:45:00,109.97,109.97,109.93,109.93,7599.0,100.455,100.455,100.4185,100.4185,7599.0
2015-07-14 14:50:00,109.94,109.97,109.94,109.96,11973.0,100.4276,100.455,100.4276,100.4459,11973.0
2015-07-14 14:55:00,109.97,109.99,109.97,109.99,6406.0,100.455,100.4733,100.455,100.4733,6406.0
2015-07-14 15:00:00,109.98,110.04,109.98,110.04,6701.0,100.4641,100.5189,100.4641,100.5189,6701.0
2015-07-14 15:05:00,110.04,110.05,110.02,110.02,4572.0,100.5189,100.5281,100.5007,100.5007,4572.0
2015-07-14 15:10:00,110.02,110.04,110.01,110.02,2230.0,100.5007,100.5189,100.4915,100.5007,2230.0
2015-07-14 15:15:00,110.01,110.05,110.01,110.05,3655.0,100.4915,100.5281,100.4915,100.5281,3655.0
2015-07-14 15:20:00,110.04,110.05,109.99,110.0,23376.0,100.5189,100.5281,100.4733,100.4824,23376.0
2015-07-14 15:25:00,110.0,110.02,110.0,110.01,7170.0,100.4824,100.5007,100.4824,100.4915,7170.0
2015-07-14 15:30:00,110.01,110.03,109.98,109.99,41852.0,100.4915,100.5098,100.4641,100.4733,41852.0
2015-07-14 15:35:00,109.98,110.0,109.94,109.95,6666.0,100.4641,100.4824,100.4276,100.4367,6666.0
2015-07-14 15:40:00,109.95,109.97,109.91,109.91,10624.0,100.4367,100.455,100.4002,100.4002,10624.0
2015-07-14 15:45:00,109.91,109.93,109.9,109.93,16083.0,100.4002,100.4185,100.3911,100.4185,16083.0
2015-07-14 15:50:00,109.93,109.93,109.87,109.88,6557.0,100.4185,100.4185,100.3637,100.3728,6557.0
2015-07-14 15:55:00,109.88,109.89,109.83,109.84,18072.0,100.3728,100.3819,100.3271,100.3363,18072.0
2015-07-15 09:30:00,109.92,109.98,109.78,109.98,12444.0,100.4093,100.4641,100.2814,100.4641,12444.0
2015-07-15 09:35:00,109.96,109.96,109.84,109.84,1639.0,100.4459,100.4459,100.3363,100.3363,1639.0
2015-07-15 09:40:00,109.89,109.89,109.82,109.89,8746.0,100.3819,100.3819,100.318,100.3819,8746.0
2015-07-15 09:45:00,109.93,109.98,109.93,109.95,9497.0,100.4185,100.4641,100.4185,100.4367,9497.0
2015-07-15 09:50:00,109.93,110.0,109.91,109.98,5447.0,100.4185,100.4824,100.4002,100.4641,5447.0
2015-07-15 09:55:00,109.99,110.05,109.99,110.01,3603.0,100.4733,100.5281,100.4733,100.4915,3603.0
2015-07-15 10:00:00,110.04,110.04,109.92,109.95,2438.0,100.5189,100.5189,100.4093,100.4367,2438.0
2015-07-15 10:05:00,109.97,110.05,109.95,110.05,1648.0,100.455,100.5281,100.4367,100.5281,1648.0
2015-07-15 10:10:00,110.07,110.07,110.0,110.01,5284.0,100.5464,100.5464,100.4824,100.4915,5284.0
2015-07-15 10:15:00,110.03,110.09,110.02,110.04,25785.0,100.5098,100.5646,100.5007,100.5189,25785.0
2015-07-15 10:20:00,110.04,110.04,109.96,109.98,17610.0,100.5189,100.5189,100.4459,100.4641,17610.0
2015-07-15 10:25:00,109.98,110.0,109.96,109.96,28212.0,100.4641,100.4824,100.4459,100.4459,28212.0
2015-07-15 10:30:00,109.96,110.0,109.95,110.0,18634.0,100.4459,100.4824,100.4367,100.4824,18634.0
2015-07-15 10:35:00,110.0,110.08,109.99,110.07,18992.0,100.4824,100.5555,100.4733,100.5464,18992.0
2015-07-15 10:40:00,110.08,110.1,110.07,110.1,5270.0,100.5555,100.5738,100.5464,100.5738,5270.0
2015-07-15 10:45:00,110.11,110.11,110.07,110.08,6640.0,100.5829,100.5829,100.5464,100.5555,6640.0
2015-07-15 10:50:00,110.09,110.14,110.09,110.13,3945.0,100.5646,100.6103,100.5646,100.6012,3945.0
2015-07-15 10:55:00,110.14,110.14,110.11,110.12,8107.0,100.6103,100.6103,100.5829,100.592,8107.0
2015-07-15 11:00:00,110.11,110.14,110.11,110.14,9146.0,100.5829,100.6103,100.5829,100.6103,9146.0
2015-07-15 11:05:00,110.15,110.21,110.1,110.19,10345.0,100.6194,100.6742,100.5738,100.656,10345.0
2015-07-15 11:10:00,110.19,110.2,110.14,110.14,4025.0,100.656,100.6651,100.6103,100.6103,4025.0
2015-07-15 11:15:00,110.13,110.17,110.13,110.13,4584.0,100.6012,100.6377,100.6012,100.6012,4584.0
2015-07-15 11:20:00,110.13,110.19,110.12,110.16,9072.0,100.6012,100.656,100.592,100.6286,9072.0
2015-07-15 11:25:00,110.15,110.15,110.08,110.1,6013.0,100.6194,100.6194,100.5555,100.5738,6013.0
2015-07-15 11:30:00,110.1,110.13,110.1,110.1,4326.0,100.5738,100.6012,100.5738,100.5738,4326.0
2015-07-15 11:35:00,110.1,110.1,110.06,110.1,2543.0,100.5738,100.5738,100.5372,100.5738,2543.0
2015-07-15 11:40:00,110.11,110.11,110.08,110.1,2724.0,100.5829,100.5829,100.5555,100.5738,2724.0
2015-07-15 11:45:00,110.09,110.09,110.02,110.03,5981.0,100.5646,100.5646,100.5007,100.5098,5981.0
2015-07-15 11:50:00,110.01,110.02,109.96,109.96,4678.0,100.4915,100.5007,100.4459,100.4459,4678.0
2015-07-15 11:55:00,109.96,110.0,109.95,109.99,6107.0,100.4459,100.4824,100.4367,100.4733,6107.0
2015-07-15 12:00:00,110.0,110.03,109.98,110.02,3296.0,100.4824,100.5098,100.4641,100.5007,3296.0
2015-07-15 12:05:00,110.01,110.04,110.0,110.02,2643.0,100.4915,100.5189,100.4824,100.5007,2643.0
2015-07-15 12:10:00,110.03,110.03,109.97,109.97,2893.0,100.5098,100.5098,100.455,100.455,2893.0
2015-07-15 12:15:00,109.95,109.96,109.9,109.9,3747.0,100.4367,100.4459,100.3911,100.3911,3747.0
2015-07-15 12:20:00,109.92,109.98,109.91,109.96,6549.0,100.4093,100.4641,100.4002,100.4459,6549.0
2015-07-15 12:25:00,109.96,109.99,109.95,109.98,3657.0,100.4459,100.4733,100.4367,100.4641,3657.0
2015-07-15 12:30:00,109.98,109.99,109.92,109.93,3915.0,100.4641,100.4733,100.4093,100.4185,3915.0
2015-07-15 12:35:00,109.93,109.98,109.91,109.98,3235.0,100.4185,100.4641,100.4002,100.4641,3235.0
2015-07-15 12:40:00,109.97,110.01,109.97,110.01,8600.0,100.455,100.4915,100.455,100.4915,8600.0
2015-07-15 12:45:00,110.02,110.04,109.99,109.99,3730.0,100.5007,100.5189,100.4733,100.4733,3730.0
2015-07-15 12:50:00,109.98,109.98,109.89,109.9,3359.0,100.4641,100.4641,100.3819,100.3911,3359.0
2015-07-15 12:55:00,109.9,109.93,109.89,109.92,3174.0,100.3911,100.4185,100.3819,100.4093,3174.0
2015-07-15 13:00:00,109.94,109.95,109.89,109.92,8332.0,100.4276,100.4367,100.3819,100.4093,8332.0
2015-07-15 13:05:00,109.92,109.97,109.91,109.96,12069.0,100.4093,100.455,100.4002,100.4459,12069.0
2015-07-15 13:10:00,109.95,110.01,109.93,110.0,6722.0,100.4367,100.4915,100.4185,100.4824,6722.0
2015-07-15 13:15:00,110.01,110.01,109.97,109.97,4324.0,100.4915,100.4915,100.455,100.455,4324.0
2015-07-15 13:20:00,109.97,109.98,109.95,109.97,5799.0,100.455,100.4641,100.4367,100.455,5799.0
2015-07-15 13:25:00,109.97,109.97,109.95,109.96,3851.0,100.455,100.455,100.4367,100.4459,3851.0
2015-07-15 13:30:00,109.96,109.99,109.95,109.99,2365.0,100.4459,100.4733,100.4367,100.4733,2365.0
2015-07-15 13:35:00,110.0,110.01,109.91,109.94,4292.0,100.4824,100.4915,100.4002,100.4276,4292.0
2015-07-15 13:40:00,109.92,109.93,109.91,109.92,7920.0,100.4093,100.4185,100.4002,100.4093,7920.0
2015-07-15 13:45:00,109.91,109.94,109.9,109.91,4744.0,100.4002,100.4276,100.3911,100.4002,4744.0
2015-07-15 13:50:00,109.92,109.93,109.89,109.9,5201.0,100.4093,100.4185,100.3819,100.3911,5201.0
2015-07-15 13:55:00,109.9,109.92,109.88,109.9,4510.0,100.3911,100.4093,100.3728,100.3911,4510.0
2015-07-15 14:00:00,109.89,109.91,109.87,109.91,4473.0,100.3819,100.4002,100.3637,100.4002,4473.0
2015-07-15 14:05:00,109.92,109.92,109.88,109.92,5476.0,100.4093,100.4093,100.3728,100.4093,5476.0
2015-07-15 14:10:00,109.93,109.94,109.91,109.91,6304.0,100.4185,100.4276,100.4002,100.4002,6304.0
2015-07-15 14:15:00,109.92,109.95,109.89,109.94,12072.0,100.4093,100.4367,100.3819,100.4276,12072.0
2015-07-15 14:20:00,109.94,109.95,109.92,109.93,5082.0,100.4276,100.4367,100.4093,100.4185,5082.0
2015-07-15 14:25:00,109.92,109.92,109.87,109.88,4454.0,100.4093,100.4093,100.3637,100.3728,4454.0
2015-07-15 14:30:00,109.87,109.87,109.8,109.82,9438.0,100.3637,100.3637,100.2997,100.318,9438.0
2015-07-15 14:35:00,109.79,109.79,109.69,109.73,10061.0,100.2906,100.2906,100.1992,100.2358,10061.0
2015-07-15 14:40:00,109.73,109.73,109.61,109.64,11365.0,100.2358,100.2358,100.1262,100.1536,11365.0
2015-07-15 14:45:00,109.59,109.6,109.51,109.56,19724.0,100.1079,100.117,100.0348,100.0805,19724.0
2015-07-15 14:50:00,109.56,109.56,109.49,109.51,13226.0,100.0805,100.0805,100.0165,100.0348,13226.0
2015-07-15 14:55:00,109.5,109.58,109.46,109.58,9317.0,100.0257,100.0987,99.9891,100.0987,9317.0
2015-07-15 15:00:00,109.59,109.67,109.57,109.63,29605.0,100.1079,100.181,100.0896,100.1444,29605.0
2015-07-15 15:05:00,109.61,109.64,109.55,109.57,19554.0,100.1262,100.1536,100.0713,100.0896,19554.0
2015-07-15 15:10:00,109.56,109.61,109.53,109.56,14739.0,100.0805,100.1262,100.0531,100.0805,14739.0
2015-07-15 15:15:00,109.57,109.61,109.56,109.6,12220.0,100.0896,100.1262,100.0805,100.117,12220.0
2015-07-15 15:20:00,109.59,109.59,109.51,109.53,3236.0,100.1079,100.1079,100.0348,100.0531,3236.0
2015-07-15 15:25:00,109.54,109.64,109.52,109.64,7827.0,100.0622,100.1536,100.0439,100.1536,7827.0
2015-07-15 15:30:00,109.62,109.72,109.6,109.7,19975.0,100.1353,100.2266,100.117,100.2084,19975.0
2015-07-15 15:35:00,109.71,109.74,109.65,109.68,16597.0,100.2175,100.2449,100.1627,100.1901,16597.0
2015-07-15 15:40:00,109.68,109.68,109.58,109.63,7991.0,100.1901,100.1901,100.0987,100.1444,7991.0
2015-07-15 15:45:00,109.62,109.62,109.58,109.62,10971.0,100.1353,100.1353,100.0987,100.1353,10971.0
2015-07-15 15:50:00,109.61,109.71,109.6,109.71,12886.0,100.1262,100.2175,100.117,100.2175,12886.0
2015-07-15 15:55:00,109.71,109.71,109.62,109.69,9354.0,100.2175,100.2175,100.1353,100.1992,9354.0
2015-07-16 09:30:00,110.4,110.45,110.24,110.3,11225.0,100.8478,100.8935,100.7016,100.7565,11225.0
2015-07-16 09:35:00,110.29,110.29,110.2,110.26,3425.0,100.7473,100.7473,100.6651,100.7199,3425.0
2015-07-16 09:40:00,110.23,110.33,110.23,110.33,21238.0,100.6925,100.7839,100.6925,100.7839,21238.0
2015-07-16 09:45:00,110.34,110.38,110.29,110.35,28082.0,100.793,100.8295,100.7473,100.8021,28082.0
2015-07-16 09:50:00,110.36,110.43,110.35,110.36,35785.0,100.8113,100.8752,100.8021,100.8113,35785.0
2015-07-16 09:55:00,110.37,110.39,110.35,110.39,5886.0,100.8204,100.8387,100.8021,100.8387,5886.0
2015-07-16 10:00:00,110.36,110.41,110.35,110.36,31080.0,100.8113,100.8569,100.8021,100.8113,31080.0
2015-07-16 10:05:00,110.36,110.39,110.3,110.35,27677.0,100.8113,100.8387,100.7565,100.8021,27677.0
2015-07-16 10:10:00,110.35,110.38,110.24,110.25,30192.0,100.8021,100.8295,100.7016,100.7108,30192.0
2015-07-16 10:15:00,110.25,110.31,110.25,110.31,40659.0,100.7108,100.7656,100.7108,100.7656,40659.0
2015-07-16 10:20:00,110.31,110.37,110.3,110.37,20503.0,100.7656,100.8204,100.7565,100.8204,20503.0
2015-07-16 10:25:00,110.36,110.4,110.32,110.34,5959.0,100.8113,100.8478,100.7747,100.793,5959.0
2015-07-16 10:30:00,110.34,110.37,110.33,110.33,4927.0,100.793,100.8204,100.7839,100.7839,4927.0
2015-07-16 10:35:00,110.34,110.37,110.31,110.33,5787.0,100.793,100.8204,100.7656,100.7839,5787.0
2015-07-16 10:40:00,110.35,110.35,110.27,110.29,5763.0,100.8021,100.8021,100.729,100.7473,5763.0
2015-07-16 10:45:00,110.28,110.33,110.28,110.29,11626.0,100.7382,100.7839,100.7382,100.7473,11626.0
2015-07-16 10:50:00,110.31,110.38,110.31,110.36,2696.0,100.7656,100.8295,100.7656,100.8113,2696.0
2015-07-16 10:55:00,110.4,110.42,110.4,110.4,11657.0,100.8478,100.8661,100.8478,100.8478,11657.0
2015-07-16 11:00:00,110.4,110.46,110.4,110.45,14864.0,100.8478,100.9026,100.8478,100.8935,14864.0
2015-07-16 11:05:00,110.45,110.45,110.43,110.44,8853.0,100.8935,100.8935,100.8752,100.8843,8853.0
2015-07-16 11:10:00,110.44,110.44,110.42,110.42,8794.0,100.8843,100.8843,100.8661,100.8661,8794.0
2015-07-16 11:15:00,110.43,110.44,110.4,110.41,8018.0,100.8752,100.8843,100.8478,100.8569,8018.0
2015-07-16 11:20:00,110.41,110.44,110.4,110.4,11512.0,100.8569,100.8843,100.8478,100.8478,11512.0
2015-07-16 11:25:00,110.4,110.47,110.4,110.47,19239.0,100.8478,100.9117,100.8478,100.9117,19239.0
2015-07-16 11:30:00,110.47,110.51,110.47,110.5,14346.0,100.9117,100.9483,100.9117,100.9391,14346.0
2015-07-16 11:35:00,110.51,110.55,110.5,110.55,9407.0,100.9483,100.9848,100.9391,100.9848,9407.0
2015-07-16 11:40:00,110.56,110.57,110.54,110.56,17717.0,100.994,101.0031,100.9757,100.994,17717.0
2015-07-16 11:45:00,110.57,110.58,110.56,110.58,10034.0,101.0031,101.0122,100.994,101.0122,10034.0
2015-07-16 11:50:00,110.58,110.59,110.53,110.53,16252.0,101.0122,101.0214,100.9666,100.9666,16252.0
2015-07-16 11:55:00,110.54,110.55,110.52,110.52,9628.0,100.9757,100.9848,100.9574,100.9574,9628.0
2015-07-16 12:00:00,110.52,110.54,110.52,110.54,5652.0,100.9574,100.9757,100.9574,100.9757,5652.0
2015-07-16 12:05:00,110.54,110.56,110.52,110.55,11690.0,100.9757,100.994,100.9574,100.9848,11690.0
2015-07-16 12:10:00,110.55,110.56,110.54,110.56,8337.0,100.9848,100.994,100.9757,100.994,8337.0
2015-07-16 12:15:00,110.56,110.56,110.55,110.56,9857.0,100.994,100.994,100.9848,100.994,9857.0
2015-07-16 12:20:00,110.56,110.61,110.56,110.58,9375.0,100.994,101.0396,100.994,101.0122,9375.0
2015-07-16 12:25:00,110.58,110.6,110.55,110.57,10705.0,101.0122,101.0305,100.9848,101.0031,10705.0
2015-07-16 12:30:00,110.58,110.6,110.57,110.59,9257.0,101.0122,101.0305,101.0031,101.0214,9257.0
2015-07-16 12:35:00,110.59,110.6,110.56,110.59,23256.0,101.0214,101.0305,100.994,101.0214,23256.0
2015-07-16 12:40:00,110.59,110.59,110.58,110.58,5774.0,101.0214,101.0214,101.0122,101.0122,5774.0
2015-07-16 12:45:00,110.57,110.59,110.57,110.57,18132.0,101.0031,101.0214,101.0031,101.0031,18132.0
2015-07-16 12:50:00,110.57,110.58,110.51,110.51,19690.0,101.0031,101.0122,100.9483,100.9483,19690.0
2015-07-16 12:55:00,110.51,110.52,110.48,110.49,16732.0,100.9483,100.9574,100.9209,100.93,16732.0
2015-07-16 13:00:00,110.5,110.52,110.48,110.51,21106.0,100.9391,100.9574,100.9209,100.9483,21106.0
2015-07-16 13:05:00,110.51,110.52,110.49,110.49,8904.0,100.9483,100.9574,100.93,100.93,8904.0
2015-07-16 13:10:00,110.49,110.52,110.49,110.52,6614.0,100.93,100.9574,100.93,100.9574,6614.0
2015-07-16 13:15:00,110.53,110.53,110.47,110.47,12858.0,100.9666,100.9666,100.9117,100.9117,12858.0
2015-07-16 13:20:00,110.47,110.47,110.45,110.47,11499.0,100.9117,100.9117,100.8935,100.9117,11499.0
2015-07-16 13:25:00,110.48,110.54,110.48,110.53,17784.0,100.9209,100.9757,100.9209,100.9666,17784.0
2015-07-16 13:30:00,110.53,110.54,110.52,110.53,9670.0,100.9666,100.9757,100.9574,100.9666,9670.0
2015-07-16 13:35:00,110.53,110.53,110.5,110.52,6196.0,100.9666,100.9666,100.9391,100.9574,6196.0
2015-07-16 13:40:00,110.53,110.53,110.52,110.52,6780.0,100.9666,100.9666,100.9574,100.9574,6780.0
2015-07-16 13:45:00,110.52,110.57,110.52,110.56,3291.0,100.9574,101.0031,100.9574,100.994,3291.0
2015-07-16 13:50:00,110.57,110.57,110.52,110.53,13681.0,101.0031,101.0031,100.9574,100.9666,13681.0
2015-07-16 13:55:00,110.53,110.53,110.47,110.48,21285.0,100.9666,100.9666,100.9117,100.9209,21285.0
2015-07-16 14:00:00,110.48,110.51,110.48,110.5,13252.0,100.9209,100.9483,100.9209,100.9391,13252.0
2015-07-16 14:05:00,110.5,110.52,110.5,110.51,9112.0,100.9391,100.9574,100.9391,100.9483,9112.0
2015-07-16 14:10:00,110.51,110.52,110.48,110.49,7569.0,100.9483,100.9574,100.9209,100.93,7569.0
2015-07-16 14:15:00,110.5,110.52,110.49,110.5,14323.0,100.9391,100.9574,100.93,100.9391,14323.0
2015-07-16 14:20:00,110.51,110.52,110.49,110.49,6188.0,100.9483,100.9574,100.93,100.93,6188.0
2015-07-16 14:25:00,110.49,110.52,110.49,110.51,9366.0,100.93,100.9574,100.93,100.9483,9366.0
2015-07-16 14:30:00,110.5,110.56,110.49,110.55,24536.0,100.9391,100.994,100.93,100.9848,24536.0
2015-07-16 14:35:00,110.54,110.56,110.54,110.56,6042.0,100.9757,100.994,100.9757,100.994,6042.0
2015-07-16 14:40:00,110.56,110.61,110.56,110.59,12187.0,100.994,101.0396,100.994,101.0214,12187.0
2015-07-16 14:45:00,110.6,110.6,110.56,110.57,15149.0,101.0305,101.0305,100.994,101.0031,15149.0
2015-07-16 14:50:00,110.58,110.59,110.56,110.56,12302.0,101.0122,101.0214,100.994,100.994,12302.0
2015-07-16 14:55:00,110.56,110.58,110.55,110.57,13531.0,100.994,101.0122,100.9848,101.0031,13531.0
2015-07-16 15:00:00,110.56,110.59,110.54,110.58,17989.0,100.994,101.0214,100.9757,101.0122,17989.0
2015-07-16 15:05:00,110.58,110.58,110.55,110.55,9683.0,101.0122,101.0122,100.9848,100.9848,9683.0
2015-07-16 15:10:00,110.54,110.6,110.52,110.57,23699.0,100.9757,101.0305,100.9574,101.0031,23699.0
2015-07-16 15:15:00,110.56,110.65,110.56,110.61,25050.0,100.994,101.0762,100.994,101.0396,25050.0
2015-07-16 15:20:00,110.6,110.6,110.58,110.6,13889.0,101.0305,101.0305,101.0122,101.0305,13889.0
2015-07-16 15:25:00,110.59,110.66,110.58,110.64,56112.0,101.0214,101.0853,101.0122,101.067,56112.0
2015-07-16 15:30:00,110.64,110.68,110.64,110.65,10159.0,101.067,101.1036,101.067,101.0762,10159.0
2015-07-16 15:35:00,110.66,110.67,110.64,110.64,4486.0,101.0853,101.0944,101.067,101.067,4486.0
2015-07-16 15:40:00,110.65,110.66,110.62,110.62,4588.0,101.0762,101.0853,101.0488,101.0488,4588.0
2015-07-16 15:45:00,110.62,110.65,110.61,110.64,5782.0,101.0488,101.0762,101.0396,101.067,5782.0
2015-07-16 15:50:00,110.65,110.66,110.63,110.64,4652.0,101.0762,101.0853,101.0579,101.067,4652.0
2015-07-16 15:55:00,110.64,110.69,110.63,110.68,15556.0,101.067,101.1127,101.0579,101.1036,15556.0
2015-07-17 09:30:00,110.99,111.13,110.99,111.06,23097.0,101.3868,101.5146,101.3868,101.4507,23097.0
2015-07-17 09:35:00,111.04,111.04,110.96,111.02,5145.0,101.4324,101.4324,101.3593,101.4142,5145.0
2015-07-17 09:40:00,111.01,111.01,110.91,110.96,21240.0,101.405,101.405,101.3137,101.3593,21240.0
2015-07-17 09:45:00,110.96,110.98,110.94,110.97,19344.0,101.3593,101.3776,101.3411,101.3685,19344.0
2015-07-17 09:50:00,110.98,111.07,110.98,111.04,15008.0,101.3776,101.4598,101.3776,101.4324,15008.0
2015-07-17 09:55:00,111.04,111.06,111.02,111.05,1005.0,101.4324,101.4507,101.4142,101.4416,1005.0
2015-07-17 10:00:00,110.98,111.05,110.97,111.05,3774.0,101.3776,101.4416,101.3685,101.4416,3774.0
2015-07-17 10:05:00,111.07,111.07,111.0,111.0,2944.0,101.4598,101.4598,101.3959,101.3959,2944.0
2015-07-17 10:10:00,111.02,111.04,110.92,110.92,3957.0,101.4142,101.4324,101.3228,101.3228,3957.0
2015-07-17 10:15:00,110.91,110.95,110.87,110.94,6577.0,101.3137,101.3502,101.2771,101.3411,6577.0
2015-07-17 10:20:00,110.95,110.95,110.91,110.94,8046.0,101.3502,101.3502,101.3137,101.3411,8046.0
2015-07-17 10:25:00,110.94,110.95,110.92,110.95,17142.0,101.3411,101.3502,101.3228,101.3502,17142.0
2015-07-17 10:30:00,110.96,110.98,110.92,110.97,13975.0,101.3593,101.3776,101.3228,101.3685,13975.0
2015-07-17 10:35:00,110.98,110.99,110.93,110.98,19457.0,101.3776,101.3868,101.3319,101.3776,19457.0
2015-07-17 10:40:00,110.99,111.05,110.98,111.01,15312.0,101.3868,101.4416,101.3776,101.405,15312.0
2015-07-17 10:45:00,111.0,111.04,111.0,111.03,9931.0,101.3959,101.4324,101.3959,101.4233,9931.0
2015-07-17 10:50:00,111.01,111.06,111.0,111.05,49380.0,101.405,101.4507,101.3959,101.4416,49380.0
2015-07-17 10:55:00,111.06,111.09,111.05,111.08,8204.0,101.4507,101.4781,101.4416,101.469,8204.0
2015-07-17 11:00:00,111.08,111.08,111.05,111.07,7335.0,101.469,101.469,101.4416,101.4598,7335.0
2015-07-17 11:05:00,111.08,111.09,111.03,111.04,9602.0,101.469,101.4781,101.4233,101.4324,9602.0
2015-07-17 11:10:00,111.04,111.08,111.04,111.06,2768.0,101.4324,101.469,101.4324,101.4507,2768.0
2015-07-17 11:15:00,111.05,111.09,111.04,111.08,6543.0,101.4416,101.4781,101.4324,101.469,6543.0
2015-07-17 11:20:00,111.06,111.11,111.05,111.07,23192.0,101.4507,101.4964,101.4416,101.4598,23192.0
2015-07-17 11:25:00,111.07,111.12,111.06,111.1,17163.0,101.4598,101.5055,101.4507,101.4872,17163.0
2015-07-17 11:30:00,111.1,111.17,111.09,111.15,9299.0,101.4872,101.5512,101.4781,101.5329,9299.0
2015-07-17 11:35:00,111.15,111.16,111.12,111.15,2235.0,101.5329,101.542,101.5055,101.5329,2235.0
2015-07-17 11:40:00,111.15,111.18,111.13,111.17,6150.0,101.5329,101.5603,101.5146,101.5512,6150.0
2015-07-17 11:45:00,111.16,111.17,111.11,111.12,11779.0,101.542,101.5512,101.4964,101.5055,11779.0
2015-07-17 11:50:00,111.13,111.13,111.08,111.08,2837.0,101.5146,101.5146,101.469,101.469,2837.0
2015-07-17 11:55:00,111.07,111.08,111.03,111.05,6228.0,101.4598,101.469,101.4233,101.4416,6228.0
2015-07-17 12:00:00,111.05,111.05,111.0,111.02,5816.0,101.4416,101.4416,101.3959,101.4142,5816.0
2015-07-17 12:05:00,111.02,111.07,111.01,111.04,5854.0,101.4142,101.4598,101.405,101.4324,5854.0
2015-07-17 12:10:00,111.04,111.04,111.01,111.03,6171.0,101.4324,101.4324,101.405,101.4233,6171.0
2015-07-17 12:15:00,111.04,111.04,111.0,111.02,11121.0,101.4324,101.4324,101.3959,101.4142,11121.0
2015-07-17 12:20:00,111.02,111.02,110.96,110.98,3895.0,101.4142,101.4142,101.3593,101.3776,3895.0
2015-07-17 12:25:00,110.98,111.03,110.98,111.02,2944.0,101.3776,101.4233,101.3776,101.4142,2944.0
2015-07-17 12:30:00,111.02,111.05,111.01,111.03,3253.0,101.4142,101.4416,101.405,101.4233,3253.0
2015-07-17 12:35:00,111.04,111.05,111.0,111.0,4627.0,101.4324,101.4416,101.3959,101.3959,4627.0
2015-07-17 12:40:00,111.0,111.01,110.99,110.99,2904.0,101.3959,101.405,101.3868,101.3868,2904.0
2015-07-17 12:45:00,111.0,111.05,111.0,111.04,6027.0,101.3959,101.4416,101.3959,101.4324,6027.0
2015-07-17 12:50:00,111.03,111.09,111.02,111.06,6318.0,101.4233,101.4781,101.4142,101.4507,6318.0
2015-07-17 12:55:00,111.06,111.06,111.03,111.06,2707.0,101.4507,101.4507,101.4233,101.4507,2707.0
2015-07-17 13:00:00,111.05,111.07,111.03,111.05,3672.0,101.4416,101.4598,101.4233,101.4416,3672.0
2015-07-17 13:05:00,111.04,111.05,111.02,111.03,4189.0,101.4324,101.4416,101.4142,101.4233,4189.0
2015-07-17 13:10:00,111.03,111.05,111.03,111.04,1540.0,101.4233,101.4416,101.4233,101.4324,1540.0
2015-07-17 13:15:00,111.04,111.05,111.02,111.04,8509.0,101.4324,101.4416,101.4142,101.4324,8509.0
2015-07-17 13:20:00,111.03,111.07,111.03,111.06,2836.0,101.4233,101.4598,101.4233,101.4507,2836.0
2015-07-17 13:25:00,111.05,111.06,111.03,111.06,2542.0,101.4416,101.4507,101.4233,101.4507,2542.0
2015-07-17 13:30:00,111.05,111.05,111.01,111.03,2528.0,101.4416,101.4416,101.405,101.4233,2528.0
2015-07-17 13:35:00,111.04,111.06,111.03,111.05,6204.0,101.4324,101.4507,101.4233,101.4416,6204.0
2015-07-17 13:40:00,111.04,111.07,111.04,111.06,7554.0,101.4324,101.4598,101.4324,101.4507,7554.0
2015-07-17 13:45:00,111.06,111.06,111.04,111.04,14290.0,101.4507,101.4507,101.4324,101.4324,14290.0
2015-07-17 13:50:00,111.05,111.06,111.03,111.04,4195.0,101.4416,101.4507,101.4233,101.4324,4195.0
2015-07-17 13:55:00,111.02,111.02,110.99,111.02,4536.0,101.4142,101.4142,101.3868,101.4142,4536.0
2015-07-17 14:00:00,111.02,111.04,111.01,111.01,5030.0,101.4142,101.4324,101.405,101.405,5030.0
2015-07-17 14:05:00,111.01,111.06,111.01,111.05,5215.0,101.405,101.4507,101.405,101.4416,5215.0
2015-07-17 14:10:00,111.05,111.08,111.04,111.08,4358.0,101.4416,101.469,101.4324,101.469,4358.0
2015-07-17 14:15:00,111.07,111.13,111.07,111.12,10685.0,101.4598,101.5146,101.4598,101.5055,10685.0
2015-07-17 14:20:00,111.12,111.18,111.12,111.17,10692.0,101.5055,101.5603,101.5055,101.5512,10692.0
2015-07-17 14:25:00,111.18,111.2,111.18,111.2,8539.0,101.5603,101.5786,101.5603,101.5786,8539.0
2015-07-17 14:30:00,111.19,111.22,111.18,111.22,7142.0,101.5694,101.5969,101.5603,101.5969,7142.0
2015-07-17 14:35:00,111.21,111.23,111.2,111.22,13149.0,101.5877,101.606,101.5786,101.5969,13149.0
2015-07-17 14:40:00,111.21,111.24,111.18,111.2,2996.0,101.5877,101.6151,101.5603,101.5786,2996.0
2015-07-17 14:45:00,111.2,111.21,111.19,111.2,5741.0,101.5786,101.5877,101.5694,101.5786,5741.0
2015-07-17 14:50:00,111.21,111.24,111.19,111.2,6687.0,101.5877,101.6151,101.5694,101.5786,6687.0
2015-07-17 14:55:00,111.2,111.21,111.18,111.19,5127.0,101.5786,101.5877,101.5603,101.5694,5127.0
2015-07-17 15:00:00,111.19,111.19,111.13,111.13,21772.0,101.5694,101.5694,101.5146,101.5146,21772.0
2015-07-17 15:05:00,111.14,111.14,111.11,111.12,8183.0,101.5238,101.5238,101.4964,101.5055,8183.0
2015-07-17 15:10:00,111.13,111.13,111.11,111.13,4602.0,101.5146,101.5146,101.4964,101.5146,4602.0
2015-07-17 15:15:00,111.12,111.13,111.11,111.12,6092.0,101.5055,101.5146,101.4964,101.5055,6092.0
2015-07-17 15:20:00,111.13,111.15,111.12,111.14,4796.0,101.5146,101.5329,101.5055,101.5238,4796.0
2015-07-17 15:25:00,111.15,111.22,111.13,111.21,15846.0,101.5329,101.5969,101.5146,101.5877,15846.0
2015-07-17 15:30:00,111.2,111.25,111.2,111.24,3428.0,101.5786,101.6243,101.5786,101.6151,3428.0
2015-07-17 15:35:00,111.24,111.3,111.24,111.3,10428.0,101.6151,101.6699,101.6151,101.6699,10428.0
2015-07-17 15:40:00,111.29,111.29,111.25,111.27,18836.0,101.6608,101.6608,101.6243,101.6425,18836.0
2015-07-17 15:45:00,111.28,111.31,111.28,111.31,7722.0,101.6517,101.6791,101.6517,101.6791,7722.0
2015-07-17 15:50:00,111.31,111.34,111.31,111.32,20459.0,101.6791,101.7065,101.6791,101.6882,20459.0
2015-07-17 15:55:00,111.32,111.34,111.27,111.31,28851.0,101.6882,101.7065,101.6425,101.6791,28851.0
2015-07-20 09:30:00,111.51,111.51,111.41,111.44,17862.0,101.8618,101.8618,101.7704,101.7978,17862.0
2015-07-20 09:35:00,111.4,111.41,111.31,111.36,4515.0,101.7613,101.7704,101.6791,101.7247,4515.0
2015-07-20 09:40:00,111.42,111.42,111.36,111.38,11944.0,101.7795,101.7795,101.7247,101.743,11944.0
2015-07-20 09:45:00,111.38,111.4,111.3,111.4,21960.0,101.743,101.7613,101.6699,101.7613,21960.0
2015-07-20 09:50:00,111.42,111.54,111.42,111.54,10469.0,101.7795,101.8892,101.7795,101.8892,10469.0
2015-07-20 09:55:00,111.55,111.56,111.44,111.44,12825.0,101.8983,101.9074,101.7978,101.7978,12825.0
2015-07-20 10:00:00,111.44,111.44,111.38,111.38,6422.0,101.7978,101.7978,101.743,101.743,6422.0
2015-07-20 10:05:00,111.37,111.4,111.34,111.36,6813.0,101.7339,101.7613,101.7065,101.7247,6813.0
2015-07-20 10:10:00,111.38,111.45,111.38,111.42,4234.0,101.743,101.8069,101.743,101.7795,4234.0
2015-07-20 10:15:00,111.4,111.44,111.36,111.36,3358.0,101.7613,101.7978,101.7247,101.7247,3358.0
2015-07-20 10:20:00,111.31,111.38,111.3,111.37,4282.0,101.6791,101.743,101.6699,101.7339,4282.0
2015-07-20 10:25:00,111.4,111.44,111.38,111.4,7000.0,101.7613,101.7978,101.743,101.7613,7000.0
2015-07-20 10:30:00,111.4,111.46,111.37,111.46,8874.0,101.7613,101.8161,101.7339,101.8161,8874.0
2015-07-20 10:35:00,111.45,111.48,111.4,111.48,4894.0,101.8069,101.8344,101.7613,101.8344,4894.0
2015-07-20 10:40:00,111.48,111.48,111.43,111.45,4168.0,101.8344,101.8344,101.7887,101.8069,4168.0
2015-07-20 10:45:00,111.47,111.48,111.47,111.48,5532.0,101.8252,101.8344,101.8252,101.8344,5532.0
2015-07-20 10:50:00,111.48,111.53,111.46,111.53,8579.0,101.8344,101.88,101.8161,101.88,8579.0
2015-07-20 10:55:00,111.54,111.62,111.53,111.59,15216.0,101.8892,101.9622,101.88,101.9348,15216.0
2015-07-20 11:00:00,111.6,111.68,111.59,111.67,8505.0,101.944,102.017,101.9348,102.0079,8505.0
2015-07-20 11:05:00,111.69,111.72,111.68,111.69,6489.0,102.0262,102.0536,102.017,102.0262,6489.0
2015-07-20 11:10:00,111.7,111.7,111.66,111.67,2724.0,102.0353,102.0353,101.9988,102.0079,2724.0
2015-07-20 11:15:00,111.67,111.68,111.66,111.66,6691.0,102.0079,102.017,101.9988,101.9988,6691.0
2015-07-20 11:20:00,111.64,111.67,111.64,111.67,1360.0,101.9805,102.0079,101.9805,102.0079,1360.0
2015-07-20 11:25:00,111.69,111.72,111.63,111.63,20871.0,102.0262,102.0536,101.9714,101.9714,20871.0
2015-07-20 11:30:00,111.65,111.66,111.59,111.59,4085.0,101.9896,101.9988,101.9348,101.9348,4085.0
2015-07-20 11:35:00,111.58,111.64,111.57,111.64,3396.0,101.9257,101.9805,101.9166,101.9805,3396.0
2015-07-20 11:40:00,111.64,111.65,111.62,111.64,3928.0,101.9805,101.9896,101.9622,101.9805,3928.0
2015-07-20 11:45:00,111.69,111.69,111.65,111.65,8628.0,102.0262,102.0262,101.9896,101.9896,8628.0
2015-07-20 11:50:00,111.66,111.66,111.63,111.63,1800.0,101.9988,101.9988,101.9714,101.9714,1800.0
2015-07-20 11:55:00,111.61,111.68,111.61,111.68,3551.0,101.9531,102.017,101.9531,102.017,3551.0
2015-07-20 12:00:00,111.67,111.69,111.66,111.68,2682.0,102.0079,102.0262,101.9988,102.017,2682.0
2015-07-20 12:05:00,111.68,111.68,111.64,111.65,3643.0,102.017,102.017,101.9805,101.9896,3643.0
2015-07-20 12:10:00,111.66,111.69,111.65,111.69,1820.0,101.9988,102.0262,101.9896,102.0262,1820.0
2015-07-20 12:15:00,111.7,111.74,111.7,111.73,2227.0,102.0353,102.0719,102.0353,102.0627,2227.0
2015-07-20 12:20:00,111.73,111.74,111.69,111.69,1432.0,102.0627,102.0719,102.0262,102.0262,1432.0
2015-07-20 12:25:00,111.68,111.69,111.67,111.68,4731.0,102.017,102.0262,102.0079,102.017,4731.0
2015-07-20 12:30:00,111.69,111.76,111.68,111.76,3564.0,102.0262,102.0901,102.017,102.0901,3564.0
2015-07-20 12:35:00,111.75,111.77,111.74,111.74,3587.0,102.081,102.0993,102.0719,102.0719,3587.0
2015-07-20 12:40:00,111.77,111.8,111.76,111.8,5886.0,102.0993,102.1267,102.0901,102.1267,5886.0
2015-07-20 12:45:00,111.81,111.81,111.76,111.76,579.0,102.1358,102.1358,102.0901,102.0901,579.0
2015-07-20 12:50:00,111.79,111.8,111.78,111.8,840.0,102.1175,102.1267,102.1084,102.1267,840.0
2015-07-20 12:55:00,111.81,111.81,111.78,111.78,604.0,102.1358,102.1358,102.1084,102.1084,604.0
2015-07-20 13:00:00,111.8,111.82,111.8,111.8,1729.0,102.1267,102.1449,102.1267,102.1267,1729.0
2015-07-20 13:05:00,111.79,111.81,111.79,111.81,1814.0,102.1175,102.1358,102.1175,102.1358,1814.0
2015-07-20 13:10:00,111.83,111.85,111.82,111.83,4051.0,102.1541,102.1723,102.1449,102.1541,4051.0
2015-07-20 13:15:00,111.84,111.85,111.82,111.83,3921.0,102.1632,102.1723,102.1449,102.1541,3921.0
2015-07-20 13:20:00,111.83,111.86,111.82,111.85,5090.0,102.1541,102.1815,102.1449,102.1723,5090.0
2015-07-20 13:25:00,111.85,111.87,111.84,111.86,2818.0,102.1723,102.1906,102.1632,102.1815,2818.0
2015-07-20 13:30:00,111.86,111.87,111.84,111.85,2694.0,102.1815,102.1906,102.1632,102.1723,2694.0
2015-07-20 13:35:00,111.86,111.87,111.82,111.82,9389.0,102.1815,102.1906,102.1449,102.1449,9389.0
2015-07-20 13:40:00,111.8,111.86,111.79,111.85,5920.0,102.1267,102.1815,102.1175,102.1723,5920.0
2015-07-20 13:45:00,111.85,111.85,111.74,111.78,3691.0,102.1723,102.1723,102.0719,102.1084,3691.0
2015-07-20 13:50:00,111.78,111.78,111.78,111.78,1751.0,102.1084,102.1084,102.1084,102.1084,1751.0
2015-07-20 13:55:00,111.8,111.8,111.73,111.74,5574.0,102.1267,102.1267,102.0627,102.0719,5574.0
2015-07-20 14:00:00,111.74,111.76,111.73,111.75,2306.0,102.0719,102.0901,102.0627,102.081,2306.0
2015-07-20 14:05:00,111.74,111.79,111.74,111.78,10396.0,102.0719,102.1175,102.0719,102.1084,10396.0
2015-07-20 14:10:00,111.77,111.78,111.76,111.76,5166.0,102.0993,102.1084,102.0901,102.0901,5166.0
2015-07-20 14:15:00,111.75,111.79,111.75,111.76,3778.0,102.081,102.1175,102.081,102.0901,3778.0
2015-07-20 14:20:00,111.75,111.8,111.75,111.79,4224.0,102.081,102.1267,102.081,102.1175,4224.0
2015-07-20 14:25:00,111.79,111.89,111.78,111.87,9780.0,102.1175,102.2089,102.1084,102.1906,9780.0
2015-07-20 14:30:00,111.87,111.88,111.86,111.87,3342.0,102.1906,102.1997,102.1815,102.1906,3342.0
2015-07-20 14:35:00,111.87,111.89,111.86,111.87,3019.0,102.1906,102.2089,102.1815,102.1906,3019.0
2015-07-20 14:40:00,111.87,111.88,111.84,111.86,6870.0,102.1906,102.1997,102.1632,102.1815,6870.0
2015-07-20 14:45:00,111.87,111.87,111.85,111.86,8699.0,102.1906,102.1906,102.1723,102.1815,8699.0
2015-07-20 14:50:00,111.85,111.86,111.84,111.85,8513.0,102.1723,102.1815,102.1632,102.1723,8513.0
2015-07-20 14:55:00,111.86,111.87,111.84,111.84,5128.0,102.1815,102.1906,102.1632,102.1632,5128.0
2015-07-20 15:00:00,111.83,111.85,111.83,111.83,14739.0,102.1541,102.1723,102.1541,102.1541,14739.0
2015-07-20 15:05:00,111.82,111.88,111.79,111.88,12265.0,102.1449,102.1997,102.1175,102.1997,12265.0
2015-07-20 15:10:00,111.87,111.92,111.87,111.9,7241.0,102.1906,102.2363,102.1906,102.218,7241.0
2015-07-20 15:15:00,111.9,111.9,111.81,111.82,19370.0,102.218,102.218,102.1358,102.1449,19370.0
2015-07-20 15:20:00,111.8,111.83,111.79,111.81,11590.0,102.1267,102.1541,102.1175,102.1358,11590.0
2015-07-20 15:25:00,111.82,111.83,111.78,111.78,7401.0,102.1449,102.1541,102.1084,102.1084,7401.0
2015-07-20 15:30:00,111.79,111.82,111.76,111.77,6730.0,102.1175,102.1449,102.0901,102.0993,6730.0
2015-07-20 15:35:00,111.76,111.76,111.66,111.67,10988.0,102.0901,102.0901,101.9988,102.0079,10988.0
2015-07-20 15:40:00,111.67,111.67,111.55,111.58,21355.0,102.0079,102.0079,101.8983,101.9257,21355.0
2015-07-20 15:45:00,111.58,111.65,111.58,111.63,20859.0,101.9257,101.9896,101.9257,101.9714,20859.0
2015-07-20 15:50:00,111.63,111.65,111.56,111.56,19941.0,101.9714,101.9896,101.9074,101.9074,19941.0
2015-07-20 15:55:00,111.55,111.66,111.55,111.64,26151.0,101.8983,101.9988,101.8983,101.9805,26151.0
2015-07-21 09:30:00,111.73,111.74,111.63,111.63,24250.0,102.0627,102.0719,101.9714,101.9714,24250.0
2015-07-21 09:35:00,111.65,111.66,111.54,111.61,3670.0,101.9896,101.9988,101.8892,101.9531,3670.0
2015-07-21 09:40:00,111.64,111.71,111.64,111.71,5138.0,101.9805,102.0445,101.9805,102.0445,5138.0
2015-07-21 09:45:00,111.69,111.71,111.69,111.7,2903.0,102.0262,102.0445,102.0262,102.0353,2903.0
2015-07-21 09:50:00,111.72,111.74,111.64,111.65,5670.0,102.0536,102.0719,101.9805,101.9896,5670.0
2015-07-21 09:55:00,111.64,111.75,111.63,111.73,4809.0,101.9805,102.081,101.9714,102.0627,4809.0
2015-07-21 10:00:00,111.77,111.77,111.7,111.7,8531.0,102.0993,102.0993,102.0353,102.0353,8531.0
2015-07-21 10:05:00,111.71,111.73,111.64,111.64,9791.0,102.0445,102.0627,101.9805,101.9805,9791.0
2015-07-21 10:10:00,111.63,111.64,111.58,111.64,9910.0,101.9714,101.9805,101.9257,101.9805,9910.0
2015-07-21 10:15:00,111.62,111.66,111.6,111.63,8107.0,101.9622,101.9988,101.944,101.9714,8107.0
2015-07-21 10:20:00,111.63,111.63,111.59,111.6,4858.0,101.9714,101.9714,101.9348,101.944,4858.0
2015-07-21 10:25:00,111.59,111.61,111.54,111.57,17053.0,101.9348,101.9531,101.8892,101.9166,17053.0
2015-07-21 10:30:00,111.56,111.56,111.48,111.5,6012.0,101.9074,101.9074,101.8344,101.8526,6012.0
2015-07-21 10:35:00,111.48,111.53,111.48,111.51,12151.0,101.8344,101.88,101.8344,101.8618,12151.0
2015-07-21 10:40:00,111.51,111.51,111.41,111.41,5356.0,101.8618,101.8618,101.7704,101.7704,5356.0
2015-07-21 10:45:00,111.38,111.42,111.37,111.38,6587.0,101.743,101.7795,101.7339,101.743,6587.0
2015-07-21 10:50:00,111.37,111.37,111.24,111.29,16104.0,101.7339,101.7339,101.6151,101.6608,16104.0
2015-07-21 10:55:00,111.29,111.34,111.29,111.32,4146.0,101.6608,101.7065,101.6608,101.6882,4146.0
2015-07-21 11:00:00,111.31,111.33,111.26,111.28,9421.0,101.6791,101.6973,101.6334,101.6517,9421.0
2015-07-21 11:05:00,111.3,111.3,111.22,111.22,2989.0,101.6699,101.6699,101.5969,101.5969,2989.0
2015-07-21 11:10:00,111.25,111.26,111.2,111.25,3334.0,101.6243,101.6334,101.5786,101.6243,3334.0
2015-07-21 11:15:00,111.23,111.23,111.13,111.14,9860.0,101.606,101.606,101.5146,101.5238,9860.0
2015-07-21 11:20:00,111.14,111.19,111.13,111.19,5980.0,101.5238,101.5694,101.5146,101.5694,5980.0
2015-07-21 11:25:00,111.21,111.25,111.2,111.25,3330.0,101.5877,101.6243,101.5786,101.6243,3330.0
2015-07-21 11:30:00,111.25,111.3,111.21,111.27,9052.0,101.6243,101.6699,101.5877,101.6425,9052.0
2015-07-21 11:35:00,111.28,111.3,111.24,111.29,7677.0,101.6517,101.6699,101.6151,101.6608,7677.0
2015-07-21 11:40:00,111.29,111.33,111.27,111.33,3949.0,101.6608,101.6973,101.6425,101.6973,3949.0
2015-07-21 11:45:00,111.33,111.35,111.32,111.35,6245.0,101.6973,101.7156,101.6882,101.7156,6245.0
2015-07-21 11:50:00,111.35,111.36,111.28,111.3,7593.0,101.7156,101.7247,101.6517,101.6699,7593.0
2015-07-21 11:55:00,111.29,111.3,111.25,111.3,10408.0,101.6608,101.6699,101.6243,101.6699,10408.0
2015-07-21 12:00:00,111.32,111.38,111.3,111.35,5721.0,101.6882,101.743,101.6699,101.7156,5721.0
2015-07-21 12:05:00,111.36,111.38,111.35,111.37,3614.0,101.7247,101.743,101.7156,101.7339,3614.0
2015-07-21 12:10:00,111.38,111.39,111.36,111.39,4093.0,101.743,101.7521,101.7247,101.7521,4093.0
2015-07-21 12:15:00,111.41,111.41,111.36,111.36,1869.0,101.7704,101.7704,101.7247,101.7247,1869.0
2015-07-21 12:20:00,111.34,111.37,111.34,111.37,1850.0,101.7065,101.7339,101.7065,101.7339,1850.0
2015-07-21 12:25:00,111.36,111.43,111.36,111.43,16569.0,101.7247,101.7887,101.7247,101.7887,16569.0
2015-07-21 12:30:00,111.44,111.5,111.43,111.43,8767.0,101.7978,101.8526,101.7887,101.7887,8767.0
2015-07-21 12:35:00,111.43,111.44,111.38,111.39,33990.0,101.7887,101.7978,101.743,101.7521,33990.0
2015-07-21 12:40:00,111.39,111.41,111.33,111.35,4883.0,101.7521,101.7704,101.6973,101.7156,4883.0
2015-07-21 12:45:00,111.37,111.38,111.3,111.32,4474.0,101.7339,101.743,101.6699,101.6882,4474.0
2015-07-21 12:50:00,111.31,111.31,111.24,111.28,4779.0,101.6791,101.6791,101.6151,101.6517,4779.0
2015-07-21 12:55:00,111.27,111.3,111.27,111.3,1646.0,101.6425,101.6699,101.6425,101.6699,1646.0
2015-07-21 13:00:00,111.3,111.3,111.22,111.22,2069.0,101.6699,101.6699,101.5969,101.5969,2069.0
2015-07-21 13:05:00,111.24,111.24,111.16,111.2,7146.0,101.6151,101.6151,101.542,101.5786,7146.0
2015-07-21 13:10:00,111.19,111.19,111.17,111.18,6430.0,101.5694,101.5694,101.5512,101.5603,6430.0
2015-07-21 13:15:00,111.19,111.27,111.19,111.26,4290.0,101.5694,101.6425,101.5694,101.6334,4290.0
2015-07-21 13:20:00,111.28,111.28,111.19,111.23,4966.0,101.6517,101.6517,101.5694,101.606,4966.0
2015-07-21 13:25:00,111.24,111.3,111.23,111.29,4606.0,101.6151,101.6699,101.606,101.6608,4606.0
2015-07-21 13:30:00,111.27,111.27,111.22,111.24,8445.0,101.6425,101.6425,101.5969,101.6151,8445.0
2015-07-21 13:35:00,111.22,111.26,111.22,111.23,4876.0,101.5969,101.6334,101.5969,101.606,4876.0
2015-07-21 13:40:00,111.24,111.29,111.23,111.28,7909.0,101.6151,101.6608,101.606,101.6517,7909.0
2015-07-21 13:45:00,111.3,111.3,111.28,111.29,1676.0,101.6699,101.6699,101.6517,101.6608,1676.0
2015-07-21 13:50:00,111.28,111.3,111.27,111.27,5783.0,101.6517,101.6699,101.6425,101.6425,5783.0
2015-07-21 13:55:00,111.27,111.33,111.27,111.3,14946.0,101.6425,101.6973,101.6425,101.6699,14946.0
2015-07-21 14:00:00,111.29,111.29,111.21,111.22,10363.0,101.6608,101.6608,101.5877,101.5969,10363.0
2015-07-21 14:05:00,111.22,111.24,111.22,111.22,31473.0,101.5969,101.6151,101.5969,101.5969,31473.0
2015-07-21 14:10:00,111.21,111.21,111.17,111.19,5247.0,101.5877,101.5877,101.5512,101.5694,5247.0
2015-07-21 14:15:00,111.21,111.3,111.21,111.29,7940.0,101.5877,101.6699,101.5877,101.6608,7940.0
2015-07-21 14:20:00,111.32,111.38,111.31,111.37,10193.0,101.6882,101.743,101.6791,101.7339,10193.0
2015-07-21 14:25:00,111.38,111.43,111.38,111.42,10432.0,101.743,101.7887,101.743,101.7795,10432.0
2015-07-21 14:30:00,111.43,111.44,111.36,111.38,32535.0,101.7887,101.7978,101.7247,101.743,32535.0
2015-07-21 14:35:00,111.37,111.38,111.34,111.36,4890.0,101.7339,101.743,101.7065,101.7247,4890.0
2015-07-21 14:40:00,111.38,111.39,111.35,111.36,3955.0,101.743,101.7521,101.7156,101.7247,3955.0
2015-07-21 14:45:00,111.36,111.37,111.32,111.34,9571.0,101.7247,101.7339,101.6882,101.7065,9571.0
2015-07-21 14:50:00,111.32,111.32,111.23,111.28,9261.0,101.6882,101.6882,101.606,101.6517,9261.0
2015-07-21 14:55:00,111.31,111.33,111.3,111.33,9138.0,101.6791,101.6973,101.6699,101.6973,9138.0
2015-07-21 15:00:00,111.34,111.35,111.28,111.32,10421.0,101.7065,101.7156,101.6517,101.6882,10421.0
2015-07-21 15:05:00,111.31,111.34,111.24,111.28,6004.0,101.6791,101.7065,101.6151,101.6517,6004.0
2015-07-21 15:10:00,111.28,111.32,111.26,111.32,2786.0,101.6517,101.6882,101.6334,101.6882,2786.0
2015-07-21 15:15:00,111.32,111.35,111.29,111.33,5387.0,101.6882,101.7156,101.6608,101.6973,5387.0
2015-07-21 15:20:00,111.34,111.34,111.28,111.28,10169.0,101.7065,101.7065,101.6517,101.6517,10169.0
2015-07-21 15:25:00,111.28,111.32,111.23,111.31,7870.0,101.6517,101.6882,101.606,101.6791,7870.0
2015-07-21 15:30:00,111.29,111.38,111.28,111.37,7393.0,101.6608,101.743,101.6517,101.7339,7393.0
2015-07-21 15:35:00,111.36,111.4,111.33,111.4,6878.0,101.7247,101.7613,101.6973,101.7613,6878.0
2015-07-21 15:40:00,111.39,111.4,111.35,111.36,11444.0,101.7521,101.7613,101.7156,101.7247,11444.0
2015-07-21 15:45:00,111.35,111.42,111.34,111.42,12429.0,101.7156,101.7795,101.7065,101.7795,12429.0
2015-07-21 15:50:00,111.42,111.44,111.39,111.4,5265.0,101.7795,101.7978,101.7521,101.7613,5265.0
2015-07-21 15:55:00,111.39,111.41,111.32,111.32,28569.0,101.7521,101.7704,101.6882,101.6882,28569.0
2015-07-22 09:30:00,110.58,110.7,110.44,110.65,20555.0,101.0122,101.1218,100.8843,101.0762,20555.0
2015-07-22 09:35:00,110.7,110.85,110.69,110.7,6807.0,101.1218,101.2589,101.1127,101.1218,6807.0
2015-07-22 09:40:00,110.71,110.82,110.71,110.74,10883.0,101.131,101.2315,101.131,101.1584,10883.0
2015-07-22 09:45:00,110.76,110.77,110.68,110.71,3105.0,101.1767,101.1858,101.1036,101.131,3105.0
2015-07-22 09:50:00,110.69,110.85,110.68,110.85,4357.0,101.1127,101.2589,101.1036,101.2589,4357.0
2015-07-22 09:55:00,110.86,110.99,110.86,110.97,7495.0,101.268,101.3868,101.268,101.3685,7495.0
2015-07-22 10:00:00,110.96,111.0,110.92,110.95,11988.0,101.3593,101.3959,101.3228,101.3502,11988.0
2015-07-22 10:05:00,110.98,111.0,110.92,110.93,11103.0,101.3776,101.3959,101.3228,101.3319,11103.0
2015-07-22 10:10:00,110.91,111.0,110.9,110.96,7515.0,101.3137,101.3959,101.3045,101.3593,7515.0
2015-07-22 10:15:00,110.97,111.05,110.97,111.03,3329.0,101.3685,101.4416,101.3685,101.4233,3329.0
2015-07-22 10:20:00,111.09,111.1,111.01,111.01,3673.0,101.4781,101.4872,101.405,101.405,3673.0
2015-07-22 10:25:00,111.0,111.02,110.97,110.98,8510.0,101.3959,101.4142,101.3685,101.3776,8510.0
2015-07-22 10:30:00,110.97,110.97,110.87,110.88,6206.0,101.3685,101.3685,101.2771,101.2863,6206.0
2015-07-22 10:35:00,110.88,110.89,110.79,110.79,5233.0,101.2863,101.2954,101.2041,101.2041,5233.0
2015-07-22 10:40:00,110.79,110.87,110.79,110.8,9497.0,101.2041,101.2771,101.2041,101.2132,9497.0
2015-07-22 10:45:00,110.78,110.83,110.76,110.82,3855.0,101.1949,101.2406,101.1767,101.2315,3855.0
2015-07-22 10:50:00,110.79,110.85,110.79,110.82,5106.0,101.2041,101.2589,101.2041,101.2315,5106.0
2015-07-22 10:55:00,110.84,110.97,110.83,110.96,3718.0,101.2497,101.3685,101.2406,101.3593,3718.0
2015-07-22 11:00:00,110.94,110.94,110.86,110.9,6074.0,101.3411,101.3411,101.268,101.3045,6074.0
2015-07-22 11:05:00,110.93,110.93,110.87,110.89,10862.0,101.3319,101.3319,101.2771,101.2954,10862.0
2015-07-22 11:10:00,110.88,110.9,110.86,110.89,3052.0,101.2863,101.3045,101.268,101.2954,3052.0
2015-07-22 11:15:00,110.86,110.87,110.83,110.85,8146.0,101.268,101.2771,101.2406,101.2589,8146.0
2015-07-22 11:20:00,110.85,110.86,110.76,110.77,5908.0,101.2589,101.268,101.1767,101.1858,5908.0
2015-07-22 11:25:00,110.75,110.76,110.69,110.73,7204.0,101.1675,101.1767,101.1127,101.1492,7204.0
2015-07-22 11:30:00,110.74,110.8,110.72,110.78,7017.0,101.1584,101.2132,101.1401,101.1949,7017.0
2015-07-22 11:35:00,110.8,110.8,110.76,110.77,8248.0,101.2132,101.2132,101.1767,101.1858,8248.0
2015-07-22 11:40:00,110.77,110.82,110.76,110.79,12698.0,101.1858,101.2315,101.1767,101.2041,12698.0
2015-07-22 11:45:00,110.83,110.83,110.8,110.83,1263.0,101.2406,101.2406,101.2132,101.2406,1263.0
2015-07-22 11:50:00,110.8,110.8,110.77,110.79,4826.0,101.2132,101.2132,101.1858,101.2041,4826.0
2015-07-22 11:55:00,110.76,110.81,110.73,110.81,6770.0,101.1767,101.2223,101.1492,101.2223,6770.0
2015-07-22 12:00:00,110.82,110.86,110.82,110.86,3605.0,101.2315,101.268,101.2315,101.268,3605.0
2015-07-22 12:05:00,110.83,110.84,110.77,110.77,2517.0,101.2406,101.2497,101.1858,101.1858,2517.0
2015-07-22 12:10:00,110.74,110.8,110.74,110.78,2585.0,101.1584,101.2132,101.1584,101.1949,2585.0
2015-07-22 12:15:00,110.78,110.78,110.7,110.73,7143.0,101.1949,101.1949,101.1218,101.1492,7143.0
2015-07-22 12:20:00,110.73,110.77,110.7,110.77,5736.0,101.1492,101.1858,101.1218,101.1858,5736.0
2015-07-22 12:25:00,110.77,110.79,110.76,110.76,2173.0,101.1858,101.2041,101.1767,101.1767,2173.0
2015-07-22 12:30:00,110.78,110.8,110.72,110.72,8957.0,101.1949,101.2132,101.1401,101.1401,8957.0
2015-07-22 12:35:00,110.72,110.76,110.71,110.71,1338.0,101.1401,101.1767,101.131,101.131,1338.0
2015-07-22 12:40:00,110.7,110.73,110.66,110.72,5185.0,101.1218,101.1492,101.0853,101.1401,5185.0
2015-07-22 12:45:00,110.73,110.74,110.7,110.72,2675.0,101.1492,101.1584,101.1218,101.1401,2675.0
2015-07-22 12:50:00,110.7,110.72,110.69,110.71,2646.0,101.1218,101.1401,101.1127,101.131,2646.0
2015-07-22 12:55:00,110.71,110.76,110.71,110.76,7487.0,101.131,101.1767,101.131,101.1767,7487.0
2015-07-22 13:00:00,110.76,110.82,110.75,110.82,2964.0,101.1767,101.2315,101.1675,101.2315,2964.0
2015-07-22 13:05:00,110.82,110.83,110.77,110.8,3309.0,101.2315,101.2406,101.1858,101.2132,3309.0
2015-07-22 13:10:00,110.79,110.8,110.76,110.77,6530.0,101.2041,101.2132,101.1767,101.1858,6530.0
2015-07-22 13:15:00,110.8,110.83,110.79,110.81,10438.0,101.2132,101.2406,101.2041,101.2223,10438.0
2015-07-22 13:20:00,110.84,110.86,110.82,110.84,3203.0,101.2497,101.268,101.2315,101.2497,3203.0
2015-07-22 13:25:00,110.86,110.87,110.82,110.83,3270.0,101.268,101.2771,101.2315,101.2406,3270.0
2015-07-22 13:30:00,110.85,110.88,110.84,110.86,6209.0,101.2589,101.2863,101.2497,101.268,6209.0
2015-07-22 13:35:00,110.86,110.9,110.86,110.88,5692.0,101.268,101.3045,101.268,101.2863,5692.0
2015-07-22 13:40:00,110.89,110.92,110.89,110.92,1892.0,101.2954,101.3228,101.2954,101.3228,1892.0
2015-07-22 13:45:00,110.92,110.93,110.85,110.85,6768.0,101.3228,101.3319,101.2589,101.2589,6768.0
2015-07-22 13:50:00,110.84,110.86,110.83,110.85,775.0,101.2497,101.268,101.2406,101.2589,775.0
2015-07-22 13:55:00,110.85,110.89,110.82,110.88,5140.0,101.2589,101.2954,101.2315,101.2863,5140.0
2015-07-22 14:00:00,110.88,110.89,110.84,110.86,3972.0,101.2863,101.2954,101.2497,101.268,3972.0
2015-07-22 14:05:00,110.85,110.85,110.83,110.84,5631.0,101.2589,101.2589,101.2406,101.2497,5631.0
2015-07-22 14:10:00,110.84,110.86,110.82,110.85,6916.0,101.2497,101.268,101.2315,101.2589,6916.0
2015-07-22 14:15:00,110.85,110.93,110.85,110.93,8485.0,101.2589,101.3319,101.2589,101.3319,8485.0
2015-07-22 14:20:00,110.95,110.98,110.94,110.96,3941.0,101.3502,101.3776,101.3411,101.3593,3941.0
2015-07-22 14:25:00,110.98,110.98,110.94,110.94,6567.0,101.3776,101.3776,101.3411,101.3411,6567.0
2015-07-22 14:30:00,110.95,110.97,110.93,110.97,5223.0,101.3502,101.3685,101.3319,101.3685,5223.0
2015-07-22 14:35:00,110.97,111.0,110.97,110.98,13750.0,101.3685,101.3959,101.3685,101.3776,13750.0
2015-07-22 14:40:00,110.99,111.0,110.93,110.94,5718.0,101.3868,101.3959,101.3319,101.3411,5718.0
2015-07-22 14:45:00,110.95,110.98,110.95,110.97,64771.0,101.3502,101.3776,101.3502,101.3685,64771.0
2015-07-22 14:50:00,110.97,110.99,110.94,110.98,5767.0,101.3685,101.3868,101.3411,101.3776,5767.0
2015-07-22 14:55:00,110.98,111.04,110.97,111.03,5370.0,101.3776,101.4324,101.3685,101.4233,5370.0
2015-07-22 15:00:00,111.02,111.04,111.0,111.02,7663.0,101.4142,101.4324,101.3959,101.4142,7663.0
2015-07-22 15:05:00,111.01,111.02,110.99,111.0,6806.0,101.405,101.4142,101.3868,101.3959,6806.0
2015-07-22 15:10:00,110.99,111.0,110.88,110.89,8893.0,101.3868,101.3959,101.2863,101.2954,8893.0
2015-07-22 15:15:00,110.83,110.85,110.83,110.84,4333.0,101.2406,101.2589,101.2406,101.2497,4333.0
2015-07-22 15:20:00,110.87,110.89,110.86,110.86,3269.0,101.2771,101.2954,101.268,101.268,3269.0
2015-07-22 15:25:00,110.88,110.88,110.81,110.82,4692.0,101.2863,101.2863,101.2223,101.2315,4692.0
2015-07-22 15:30:00,110.83,110.83,110.79,110.82,3572.0,101.2406,101.2406,101.2041,101.2315,3572.0
2015-07-22 15:35:00,110.82,110.82,110.77,110.78,5076.0,101.2315,101.2315,101.1858,101.1949,5076.0
2015-07-22 15:40:00,110.75,110.76,110.69,110.74,3456.0,101.1675,101.1767,101.1127,101.1584,3456.0
2015-07-22 15:45:00,110.72,110.79,110.72,110.78,8049.0,101.1401,101.2041,101.1401,101.1949,8049.0
2015-07-22 15:50:00,110.78,110.83,110.78,110.78,8485.0,101.1949,101.2406,101.1949,101.1949,8485.0
2015-07-22 15:55:00,110.79,110.9,110.79,110.86,15448.0,101.2041,101.3045,101.2041,101.268,15448.0
2015-07-23 09:30:00,111.25,111.25,111.05,111.13,21809.0,101.6243,101.6243,101.4416,101.5146,21809.0
2015-07-23 09:35:00,111.12,111.12,111.04,111.05,1122.0,101.5055,101.5055,101.4324,101.4416,1122.0
2015-07-23 09:40:00,111.01,111.01,110.85,110.85,4318.0,101.405,101.405,101.2589,101.2589,4318.0
2015-07-23 09:45:00,110.89,110.92,110.88,110.92,3024.0,101.2954,101.3228,101.2863,101.3228,3024.0
2015-07-23 09:50:00,110.9,110.91,110.81,110.88,3421.0,101.3045,101.3137,101.2223,101.2863,3421.0
2015-07-23 09:55:00,110.86,110.87,110.74,110.74,4621.0,101.268,101.2771,101.1584,101.1584,4621.0
2015-07-23 10:00:00,110.82,110.91,110.8,110.86,5338.0,101.2315,101.3137,101.2132,101.268,5338.0
2015-07-23 10:05:00,110.83,110.92,110.79,110.91,5734.0,101.2406,101.3228,101.2041,101.3137,5734.0
2015-07-23 10:10:00,110.9,110.96,110.9,110.95,3247.0,101.3045,101.3593,101.3045,101.3502,3247.0
2015-07-23 10:15:00,110.95,110.98,110.94,110.96,4430.0,101.3502,101.3776,101.3411,101.3593,4430.0
2015-07-23 10:20:00,110.97,111.01,110.97,111.0,7744.0,101.3685,101.405,101.3685,101.3959,7744.0
2015-07-23 10:25:00,110.97,111.02,110.97,111.02,6059.0,101.3685,101.4142,101.3685,101.4142,6059.0
2015-07-23 10:30:00,111.06,111.06,111.0,111.03,2951.0,101.4507,101.4507,101.3959,101.4233,2951.0
2015-07-23 10:35:00,111.03,111.09,111.0,111.04,4880.0,101.4233,101.4781,101.3959,101.4324,4880.0
2015-07-23 10:40:00,111.04,111.1,111.01,111.02,3912.0,101.4324,101.4872,101.405,101.4142,3912.0
2015-07-23 10:45:00,111.03,111.03,110.98,111.0,2331.0,101.4233,101.4233,101.3776,101.3959,2331.0
2015-07-23 10:50:00,110.98,111.02,110.97,111.02,2398.0,101.3776,101.4142,101.3685,101.4142,2398.0
2015-07-23 10:55:00,111.04,111.06,111.02,111.05,3712.0,101.4324,101.4507,101.4142,101.4416,3712.0
2015-07-23 11:00:00,111.07,111.08,111.03,111.08,12802.0,101.4598,101.469,101.4233,101.469,12802.0
2015-07-23 11:05:00,111.07,111.08,111.04,111.05,6502.0,101.4598,101.469,101.4324,101.4416,6502.0
2015-07-23 11:10:00,111.04,111.05,111.0,111.01,2640.0,101.4324,101.4416,101.3959,101.405,2640.0
2015-07-23 11:15:00,110.96,110.97,110.9,110.9,4710.0,101.3593,101.3685,101.3045,101.3045,4710.0
2015-07-23 11:20:00,110.9,110.92,110.88,110.92,5226.0,101.3045,101.3228,101.2863,101.3228,5226.0
2015-07-23 11:25:00,110.89,110.89,110.81,110.82,999.0,101.2954,101.2954,101.2223,101.2315,999.0
2015-07-23 11:30:00,110.79,110.81,110.77,110.78,3356.0,101.2041,101.2223,101.1858,101.1949,3356.0
2015-07-23 11:35:00,110.77,110.77,110.67,110.69,7252.0,101.1858,101.1858,101.0944,101.1127,7252.0
2015-07-23 11:40:00,110.69,110.71,110.65,110.71,1894.0,101.1127,101.131,101.0762,101.131,1894.0
2015-07-23 11:45:00,110.72,110.72,110.65,110.67,3718.0,101.1401,101.1401,101.0762,101.0944,3718.0
2015-07-23 11:50:00,110.68,110.68,110.54,110.57,9946.0,101.1036,101.1036,100.9757,101.0031,9946.0
2015-07-23 11:55:00,110.57,110.58,110.51,110.57,10561.0,101.0031,101.0122,100.9483,101.0031,10561.0
2015-07-23 12:00:00,110.54,110.55,110.42,110.46,11459.0,100.9757,100.9848,100.8661,100.9026,11459.0
2015-07-23 12:05:00,110.43,110.46,110.39,110.46,4428.0,100.8752,100.9026,100.8387,100.9026,4428.0
2015-07-23 12:10:00,110.44,110.45,110.36,110.39,7371.0,100.8843,100.8935,100.8113,100.8387,7371.0
2015-07-23 12:15:00,110.39,110.39,110.31,110.32,6820.0,100.8387,100.8387,100.7656,100.7747,6820.0
2015-07-23 12:20:00,110.3,110.37,110.28,110.35,10527.0,100.7565,100.8204,100.7382,100.8021,10527.0
2015-07-23 12:25:00,110.31,110.38,110.31,110.36,4914.0,100.7656,100.8295,100.7656,100.8113,4914.0
2015-07-23 12:30:00,110.34,110.38,110.32,110.36,3578.0,100.793,100.8295,100.7747,100.8113,3578.0
2015-07-23 12:35:00,110.37,110.41,110.36,110.4,2511.0,100.8204,100.8569,100.8113,100.8478,2511.0
2015-07-23 12:40:00,110.41,110.42,110.4,110.41,3527.0,100.8569,100.8661,100.8478,100.8569,3527.0
2015-07-23 12:45:00,110.42,110.42,110.32,110.33,3485.0,100.8661,100.8661,100.7747,100.7839,3485.0
2015-07-23 12:50:00,110.32,110.36,110.29,110.34,4810.0,100.7747,100.8113,100.7473,100.793,4810.0
2015-07-23 12:55:00,110.34,110.41,110.34,110.38,4269.0,100.793,100.8569,100.793,100.8295,4269.0
2015-07-23 13:00:00,110.37,110.39,110.35,110.37,2264.0,100.8204,100.8387,100.8021,100.8204,2264.0
2015-07-23 13:05:00,110.4,110.42,110.4,110.41,1641.0,100.8478,100.8661,100.8478,100.8569,1641.0
2015-07-23 13:10:00,110.42,110.42,110.35,110.36,1916.0,100.8661,100.8661,100.8021,100.8113,1916.0
2015-07-23 13:15:00,110.36,110.4,110.35,110.39,6895.0,100.8113,100.8478,100.8021,100.8387,6895.0
2015-07-23 13:20:00,110.39,110.39,110.36,110.37,1794.0,100.8387,100.8387,100.8113,100.8204,1794.0
2015-07-23 13:25:00,110.34,110.39,110.29,110.37,18146.0,100.793,100.8387,100.7473,100.8204,18146.0
2015-07-23 13:30:00,110.36,110.38,110.34,110.34,1922.0,100.8113,100.8295,100.793,100.793,1922.0
2015-07-23 13:35:00,110.33,110.33,110.27,110.31,5922.0,100.7839,100.7839,100.729,100.7656,5922.0
2015-07-23 13:40:00,110.33,110.37,110.33,110.37,6600.0,100.7839,100.8204,100.7839,100.8204,6600.0
2015-07-23 13:45:00,110.38,110.49,110.37,110.49,3893.0,100.8295,100.93,100.8204,100.93,3893.0
2015-07-23 13:50:00,110.49,110.58,110.45,110.57,38459.0,100.93,101.0122,100.8935,101.0031,38459.0
2015-07-23 13:55:00,110.57,110.62,110.57,110.59,9092.0,101.0031,101.0488,101.0031,101.0214,9092.0
2015-07-23 14:00:00,110.58,110.58,110.54,110.55,8166.0,101.0122,101.0122,100.9757,100.9848,8166.0
2015-07-23 14:05:00,110.53,110.54,110.51,110.52,6240.0,100.9666,100.9757,100.9483,100.9574,6240.0
2015-07-23 14:10:00,110.55,110.55,110.47,110.51,4803.0,100.9848,100.9848,100.9117,100.9483,4803.0
2015-07-23 14:15:00,110.49,110.53,110.49,110.51,12642.0,100.93,100.9666,100.93,100.9483,12642.0
2015-07-23 14:20:00,110.51,110.52,110.44,110.47,3915.0,100.9483,100.9574,100.8843,100.9117,3915.0
2015-07-23 14:25:00,110.47,110.48,110.41,110.48,12858.0,100.9117,100.9209,100.8569,100.9209,12858.0
2015-07-23 14:30:00,110.47,110.49,110.46,110.48,3339.0,100.9117,100.93,100.9026,100.9209,3339.0
2015-07-23 14:35:00,110.49,110.54,110.47,110.53,7500.0,100.93,100.9757,100.9117,100.9666,7500.0
2015-07-23 14:40:00,110.56,110.56,110.54,110.55,14089.0,100.994,100.994,100.9757,100.9848,14089.0
2015-07-23 14:45:00,110.53,110.54,110.46,110.49,5425.0,100.9666,100.9757,100.9026,100.93,5425.0
2015-07-23 14:50:00,110.45,110.45,110.29,110.3,12946.0,100.8935,100.8935,100.7473,100.7565,12946.0
2015-07-23 14:55:00,110.31,110.32,110.26,110.27,28751.0,100.7656,100.7747,100.7199,100.729,28751.0
2015-07-23 15:00:00,110.28,110.28,110.21,110.22,12330.0,100.7382,100.7382,100.6742,100.6834,12330.0
2015-07-23 15:05:00,110.24,110.24,110.17,110.19,6472.0,100.7016,100.7016,100.6377,100.656,6472.0
2015-07-23 15:10:00,110.19,110.19,110.05,110.09,4748.0,100.656,100.656,100.5281,100.5646,4748.0
2015-07-23 15:15:00,110.07,110.12,110.06,110.11,4146.0,100.5464,100.592,100.5372,100.5829,4146.0
2015-07-23 15:20:00,110.1,110.15,110.09,110.14,5378.0,100.5738,100.6194,100.5646,100.6103,5378.0
2015-07-23 15:25:00,110.15,110.15,110.1,110.14,15489.0,100.6194,100.6194,100.5738,100.6103,15489.0
2015-07-23 15:30:00,110.14,110.14,110.08,110.09,7007.0,100.6103,100.6103,100.5555,100.5646,7007.0
2015-07-23 15:35:00,110.07,110.21,110.07,110.21,49770.0,100.5464,100.6742,100.5464,100.6742,49770.0
2015-07-23 15:40:00,110.23,110.28,110.2,110.2,18155.0,100.6925,100.7382,100.6651,100.6651,18155.0
2015-07-23 15:45:00,110.17,110.24,110.17,110.24,5810.0,100.6377,100.7016,100.6377,100.7016,5810.0
2015-07-23 15:50:00,110.25,110.25,110.17,110.18,2930.0,100.7108,100.7108,100.6377,100.6468,2930.0
2015-07-23 15:55:00,110.2,110.28,110.16,110.24,10696.0,100.6651,100.7382,100.6286,100.7016,10696.0
2015-07-24 09:30:00,110.56,110.56,110.39,110.41,19348.0,100.994,100.994,100.8387,100.8569,19348.0
2015-07-24 09:35:00,110.34,110.39,110.34,110.39,1090.0,100.793,100.8387,100.793,100.8387,1090.0
2015-07-24 09:40:00,110.41,110.42,110.34,110.35,3120.0,100.8569,100.8661,100.793,100.8021,3120.0
2015-07-24 09:45:00,110.4,110.43,110.35,110.37,7878.0,100.8478,100.8752,100.8021,100.8204,7878.0
2015-07-24 09:50:00,110.41,110.52,110.4,110.52,5732.0,100.8569,100.9574,100.8478,100.9574,5732.0
2015-07-24 09:55:00,110.52,110.55,110.46,110.47,10602.0,100.9574,100.9848,100.9026,100.9117,10602.0
2015-07-24 10:00:00,110.4,110.43,110.31,110.32,5500.0,100.8478,100.8752,100.7656,100.7747,5500.0
2015-07-24 10:05:00,110.37,110.46,110.36,110.46,10021.0,100.8204,100.9026,100.8113,100.9026,10021.0
2015-07-24 10:10:00,110.45,110.45,110.33,110.33,6699.0,100.8935,100.8935,100.7839,100.7839,6699.0
2015-07-24 10:15:00,110.29,110.3,110.18,110.18,8691.0,100.7473,100.7565,100.6468,100.6468,8691.0
2015-07-24 10:20:00,110.15,110.15,110.1,110.12,1039.0,100.6194,100.6194,100.5738,100.592,1039.0
2015-07-24 10:25:00,110.08,110.1,110.04,110.1,4946.0,100.5555,100.5738,100.5189,100.5738,4946.0
2015-07-24 10:30:00,110.06,110.06,109.99,110.0,12865.0,100.5372,100.5372,100.4733,100.4824,12865.0
2015-07-24 10:35:00,110.01,110.08,110.01,110.07,4758.0,100.4915,100.5555,100.4915,100.5464,4758.0
2015-07-24 10:40:00,110.06,110.07,110.01,110.06,8562.0,100.5372,100.5464,100.4915,100.5372,8562.0
2015-07-24 10:45:00,110.05,110.05,110.0,110.05,7601.0,100.5281,100.5281,100.4824,100.5281,7601.0
2015-07-24 10:50:00,110.05,110.08,110.04,110.04,6373.0,100.5281,100.5555,100.5189,100.5189,6373.0
2015-07-24 10:55:00,110.05,110.06,109.97,109.97,1604.0,100.5281,100.5372,100.455,100.455,1604.0
2015-07-24 11:00:00,109.96,110.04,109.95,110.04,3124.0,100.4459,100.5189,100.4367,100.5189,3124.0
2015-07-24 11:05:00,110.04,110.08,110.01,110.01,7604.0,100.5189,100.5555,100.4915,100.4915,7604.0
2015-07-24 11:10:00,110.01,110.01,109.91,109.93,9198.0,100.4915,100.4915,100.4002,100.4185,9198.0
2015-07-24 11:15:00,109.92,109.99,109.91,109.99,3305.0,100.4093,100.4733,100.4002,100.4733,3305.0
2015-07-24 11:20:00,109.99,110.03,109.99,110.03,3495.0,100.4733,100.5098,100.4733,100.5098,3495.0
2015-07-24 11:25:00,110.03,110.09,110.02,110.05,7157.0,100.5098,100.5646,100.5007,100.5281,7157.0
2015-07-24 11:30:00,110.07,110.09,110.01,110.02,4723.0,100.5464,100.5646,100.4915,100.5007,4723.0
2015-07-24 11:35:00,110.04,110.04,109.99,110.03,2844.0,100.5189,100.5189,100.4733,100.5098,2844.0
2015-07-24 11:40:00,110.03,110.05,110.0,110.01,3090.0,100.5098,100.5281,100.4824,100.4915,3090.0
2015-07-24 11:45:00,110.01,110.02,109.99,110.02,4181.0,100.4915,100.5007,100.4733,100.5007,4181.0
2015-07-24 11:50:00,110.0,110.02,109.93,109.96,2520.0,100.4824,100.5007,100.4185,100.4459,2520.0
2015-07-24 11:55:00,109.94,109.97,109.91,109.97,2216.0,100.4276,100.455,100.4002,100.455,2216.0
2015-07-24 12:00:00,109.96,109.97,109.92,109.92,1270.0,100.4459,100.455,100.4093,100.4093,1270.0
2015-07-24 12:05:00,109.91,109.95,109.89,109.92,1860.0,100.4002,100.4367,100.3819,100.4093,1860.0
2015-07-24 12:10:00,109.9,109.94,109.9,109.94,3064.0,100.3911,100.4276,100.3911,100.4276,3064.0
2015-07-24 12:15:00,109.93,109.93,109.87,109.91,16413.0,100.4185,100.4185,100.3637,100.4002,16413.0
2015-07-24 12:20:00,109.92,109.92,109.88,109.88,2836.0,100.4093,100.4093,100.3728,100.3728,2836.0
2015-07-24 12:25:00,109.87,109.88,109.83,109.84,3177.0,100.3637,100.3728,100.3271,100.3363,3177.0
2015-07-24 12:30:00,109.86,109.87,109.84,109.85,3660.0,100.3545,100.3637,100.3363,100.3454,3660.0
2015-07-24 12:35:00,109.88,109.88,109.85,109.85,2636.0,100.3728,100.3728,100.3454,100.3454,2636.0
2015-07-24 12:40:00,109.84,109.84,109.8,109.82,3636.0,100.3363,100.3363,100.2997,100.318,3636.0
2015-07-24 12:45:00,109.81,109.82,109.72,109.77,5141.0,100.3088,100.318,100.2266,100.2723,5141.0
2015-07-24 12:50:00,109.76,109.77,109.7,109.71,2852.0,100.2632,100.2723,100.2084,100.2175,2852.0
2015-07-24 12:55:00,109.69,109.69,109.62,109.63,1471.0,100.1992,100.1992,100.1353,100.1444,1471.0
2015-07-24 13:00:00,109.64,109.7,109.63,109.7,4736.0,100.1536,100.2084,100.1444,100.2084,4736.0
2015-07-24 13:05:00,109.68,109.69,109.66,109.67,4880.0,100.1901,100.1992,100.1718,100.181,4880.0
2015-07-24 13:10:00,109.66,109.66,109.57,109.59,5416.0,100.1718,100.1718,100.0896,100.1079,5416.0
2015-07-24 13:15:00,109.57,109.59,109.52,109.59,4422.0,100.0896,100.1079,100.0439,100.1079,4422.0
2015-07-24 13:20:00,109.55,109.6,109.54,109.6,7066.0,100.0713,100.117,100.0622,100.117,7066.0
2015-07-24 13:25:00,109.6,109.62,109.51,109.56,5900.0,100.117,100.1353,100.0348,100.0805,5900.0
2015-07-24 13:30:00,109.56,109.56,109.5,109.51,2558.0,100.0805,100.0805,100.0257,100.0348,2558.0
2015-07-24 13:35:00,109.49,109.49,109.44,109.44,26778.0,100.0165,100.0165,99.9709,99.9709,26778.0
2015-07-24 13:40:00,109.44,109.44,109.33,109.33,2699.0,99.9709,99.9709,99.8704,99.8704,2699.0
2015-07-24 13:45:00,109.3,109.4,109.23,109.37,15126.0,99.843,99.9343,99.779,99.9069,15126.0
2015-07-24 13:50:00,109.36,109.45,109.36,109.43,12190.0,99.8978,99.98,99.8978,99.9617,12190.0
2015-07-24 13:55:00,109.41,109.52,109.4,109.48,7858.0,99.9435,100.0439,99.9343,100.0074,7858.0
2015-07-24 14:00:00,109.46,109.48,109.35,109.37,15440.0,99.9891,100.0074,99.8886,99.9069,15440.0
2015-07-24 14:05:00,109.39,109.39,109.31,109.31,9459.0,99.9252,99.9252,99.8521,99.8521,9459.0
2015-07-24 14:10:00,109.32,109.36,109.29,109.29,8837.0,99.8612,99.8978,99.8338,99.8338,8837.0
2015-07-24 14:15:00,109.24,109.24,109.16,109.18,4895.0,99.7882,99.7882,99.7151,99.7334,4895.0
2015-07-24 14:20:00,109.16,109.17,109.09,109.14,11062.0,99.7151,99.7242,99.6511,99.6968,11062.0
2015-07-24 14:25:00,109.13,109.22,109.13,109.22,5579.0,99.6877,99.7699,99.6877,99.7699,5579.0
2015-07-24 14:30:00,109.23,109.24,109.21,109.21,1195.0,99.779,99.7882,99.7608,99.7608,1195.0
2015-07-24 14:35:00,109.19,109.19,109.12,109.18,21541.0,99.7425,99.7425,99.6785,99.7334,21541.0
2015-07-24 14:40:00,109.21,109.22,109.17,109.2,7803.0,99.7608,99.7699,99.7242,99.7516,7803.0
2015-07-24 14:45:00,109.2,109.24,109.17,109.17,9992.0,99.7516,99.7882,99.7242,99.7242,9992.0
2015-07-24 14:50:00,109.18,109.19,109.07,109.09,10634.0,99.7334,99.7425,99.6329,99.6511,10634.0
2015-07-24 14:55:00,109.09,109.21,109.09,109.2,24103.0,99.6511,99.7608,99.6511,99.7516,24103.0
2015-07-24 15:00:00,109.18,109.26,109.12,109.25,16650.0,99.7334,99.8064,99.6785,99.7973,16650.0
2015-07-24 15:05:00,109.25,109.32,109.25,109.31,12320.0,99.7973,99.8612,99.7973,99.8521,12320.0
2015-07-24 15:10:00,109.31,109.35,109.3,109.32,4600.0,99.8521,99.8886,99.843,99.8612,4600.0
2015-07-24 15:15:00,109.31,109.33,109.27,109.32,12464.0,99.8521,99.8704,99.8156,99.8612,12464.0
2015-07-24 15:20:00,109.32,109.36,109.25,109.25,19964.0,99.8612,99.8978,99.7973,99.7973,19964.0
2015-07-24 15:25:00,109.26,109.3,109.12,109.12,10507.0,99.8064,99.843,99.6785,99.6785,10507.0
2015-07-24 15:30:00,109.13,109.2,109.1,109.15,23020.0,99.6877,99.7516,99.6603,99.706,23020.0
2015-07-24 15:35:00,109.14,109.16,109.08,109.08,5797.0,99.6968,99.7151,99.642,99.642,5797.0
2015-07-24 15:40:00,109.08,109.14,109.06,109.13,9654.0,99.642,99.6968,99.6237,99.6877,9654.0
2015-07-24 15:45:00,109.15,109.29,109.15,109.25,11398.0,99.706,99.8338,99.706,99.7973,11398.0
2015-07-24 15:50:00,109.23,109.27,109.22,109.25,9125.0,99.779,99.8156,99.7699,99.7973,9125.0
2015-07-24 15:55:00,109.26,109.26,109.18,109.23,15567.0,99.8064,99.8064,99.7334,99.779,15567.0
2015-07-27 09:30:00,108.74,108.84,108.57,108.57,19720.0,99.3314,99.4228,99.1761,99.1761,19720.0
2015-07-27 09:35:00,108.59,108.59,108.35,108.43,6201.0,99.1944,99.1944,98.9752,99.0483,6201.0
2015-07-27 09:40:00,108.43,108.5,108.38,108.48,9487.0,99.0483,99.1122,99.0026,99.0939,9487.0
2015-07-27 09:45:00,108.47,108.56,108.43,108.56,8254.0,99.0848,99.167,99.0483,99.167,8254.0
2015-07-27 09:50:00,108.55,108.78,108.55,108.78,6072.0,99.1579,99.368,99.1579,99.368,6072.0
2015-07-27 09:55:00,108.8,108.82,108.75,108.78,2652.0,99.3862,99.4045,99.3406,99.368,2652.0
2015-07-27 10:00:00,108.75,108.75,108.52,108.52,2397.0,99.3406,99.3406,99.1305,99.1305,2397.0
2015-07-27 10:05:00,108.48,108.52,108.46,108.46,10067.0,99.0939,99.1305,99.0757,99.0757,10067.0
2015-07-27 10:10:00,108.45,108.62,108.45,108.62,5338.0,99.0665,99.2218,99.0665,99.2218,5338.0
2015-07-27 10:15:00,108.67,108.79,108.67,108.79,3586.0,99.2675,99.3771,99.2675,99.3771,3586.0
2015-07-27 10:20:00,108.8,108.8,108.59,108.62,13506.0,99.3862,99.3862,99.1944,99.2218,13506.0
2015-07-27 10:25:00,108.55,108.69,108.55,108.66,14616.0,99.1579,99.2858,99.1579,99.2584,14616.0
2015-07-27 10:30:00,108.67,108.92,108.67,108.89,12695.0,99.2675,99.4959,99.2675,99.4685,12695.0
2015-07-27 10:35:00,108.88,109.02,108.86,109.01,19459.0,99.4593,99.5872,99.441,99.5781,19459.0
2015-07-27 10:40:00,109.0,109.04,108.93,108.95,7764.0,99.5689,99.6055,99.505,99.5233,7764.0
2015-07-27 10:45:00,108.98,109.02,108.84,108.84,1275.0,99.5507,99.5872,99.4228,99.4228,1275.0
2015-07-27 10:50:00,108.86,108.87,108.78,108.78,4119.0,99.441,99.4502,99.368,99.368,4119.0
2015-07-27 10:55:00,108.8,108.81,108.77,108.81,6700.0,99.3862,99.3954,99.3588,99.3954,6700.0
2015-07-27 11:00:00,108.8,108.89,108.75,108.86,5543.0,99.3862,99.4685,99.3406,99.441,5543.0
2015-07-27 11:05:00,108.87,108.96,108.87,108.87,6837.0,99.4502,99.5324,99.4502,99.4502,6837.0
2015-07-27 11:10:00,108.88,108.89,108.69,108.69,12690.0,99.4593,99.4685,99.2858,99.2858,12690.0
2015-07-27 11:15:00,108.7,108.76,108.6,108.66,15552.0,99.2949,99.3497,99.2035,99.2584,15552.0
2015-07-27 11:20:00,108.67,108.7,108.57,108.7,36967.0,99.2675,99.2949,99.1761,99.2949,36967.0
2015-07-27 11:25:00,108.69,108.75,108.67,108.7,4832.0,99.2858,99.3406,99.2675,99.2949,4832.0
2015-07-27 11:30:00,108.64,108.68,108.56,108.57,11023.0,99.2401,99.2766,99.167,99.1761,11023.0
2015-07-27 11:35:00,108.57,108.62,108.51,108.59,8141.0,99.1761,99.2218,99.1213,99.1944,8141.0
2015-07-27 11:40:00,108.6,108.66,108.55,108.56,10598.0,99.2035,99.2584,99.1579,99.167,10598.0
2015-07-27 11:45:00,108.57,108.65,108.54,108.59,8800.0,99.1761,99.2492,99.1487,99.1944,8800.0
2015-07-27 11:50:00,108.58,108.65,108.54,108.64,11061.0,99.1853,99.2492,99.1487,99.2401,11061.0
2015-07-27 11:55:00,108.66,108.73,108.6,108.7,5299.0,99.2584,99.3223,99.2035,99.2949,5299.0
2015-07-27 12:00:00,108.7,108.73,108.67,108.67,8129.0,99.2949,99.3223,99.2675,99.2675,8129.0
2015-07-27 12:05:00,108.68,108.69,108.59,108.61,8203.0,99.2766,99.2858,99.1944,99.2127,8203.0
2015-07-27 12:10:00,108.61,108.62,108.55,108.55,3597.0,99.2127,99.2218,99.1579,99.1579,3597.0
2015-07-27 12:15:00,108.55,108.6,108.54,108.59,4966.0,99.1579,99.2035,99.1487,99.1944,4966.0
2015-07-27 12:20:00,108.61,108.68,108.61,108.66,6536.0,99.2127,99.2766,99.2127,99.2584,6536.0
2015-07-27 12:25:00,108.68,108.69,108.63,108.65,2968.0,99.2766,99.2858,99.2309,99.2492,2968.0
2015-07-27 12:30:00,108.65,108.67,108.6,108.6,16095.0,99.2492,99.2675,99.2035,99.2035,16095.0
2015-07-27 12:35:00,108.61,108.64,108.6,108.64,5830.0,99.2127,99.2401,99.2035,99.2401,5830.0
2015-07-27 12:40:00,108.63,108.66,108.6,108.62,6055.0,99.2309,99.2584,99.2035,99.2218,6055.0
2015-07-27 12:45:00,108.62,108.63,108.57,108.57,1961.0,99.2218,99.2309,99.1761,99.1761,1961.0
2015-07-27 12:50:00,108.54,108.56,108.48,108.49,6546.0,99.1487,99.167,99.0939,99.1031,6546.0
2015-07-27 12:55:00,108.5,108.52,108.47,108.52,1332.0,99.1122,99.1305,99.0848,99.1305,1332.0
2015-07-27 13:00:00,108.53,108.55,108.52,108.54,6037.0,99.1396,99.1579,99.1305,99.1487,6037.0
2015-07-27 13:05:00,108.54,108.61,108.54,108.6,3680.0,99.1487,99.2127,99.1487,99.2035,3680.0
2015-07-27 13:10:00,108.61,108.61,108.52,108.54,6432.0,99.2127,99.2127,99.1305,99.1487,6432.0
2015-07-27 13:15:00,108.54,108.57,108.5,108.5,5464.0,99.1487,99.1761,99.1122,99.1122,5464.0
2015-07-27 13:20:00,108.5,108.51,108.4,108.44,12358.0,99.1122,99.1213,99.0208,99.0574,12358.0
2015-07-27 13:25:00,108.46,108.5,108.42,108.47,8996.0,99.0757,99.1122,99.0391,99.0848,8996.0
2015-07-27 13:30:00,108.48,108.48,108.41,108.46,10403.0,99.0939,99.0939,99.03,99.0757,10403.0
2015-07-27 13:35:00,108.44,108.46,108.37,108.41,18292.0,99.0574,99.0757,98.9934,99.03,18292.0
2015-07-27 13:40:00,108.4,108.42,108.38,108.4,10410.0,99.0208,99.0391,99.0026,99.0208,10410.0
2015-07-27 13:45:00,108.41,108.49,108.41,108.49,5406.0,99.03,99.1031,99.03,99.1031,5406.0
2015-07-27 13:50:00,108.48,108.58,108.48,108.58,4757.0,99.0939,99.1853,99.0939,99.1853,4757.0
2015-07-27 13:55:00,108.6,108.61,108.53,108.54,29549.0,99.2035,99.2127,99.1396,99.1487,29549.0
2015-07-27 14:00:00,108.53,108.58,108.51,108.55,8127.0,99.1396,99.1853,99.1213,99.1579,8127.0
2015-07-27 14:05:00,108.56,108.6,108.53,108.54,7314.0,99.167,99.2035,99.1396,99.1487,7314.0
2015-07-27 14:10:00,108.54,108.57,108.51,108.57,10161.0,99.1487,99.1761,99.1213,99.1761,10161.0
2015-07-27 14:15:00,108.56,108.69,108.55,108.65,10063.0,99.167,99.2858,99.1579,99.2492,10063.0
2015-07-27 14:20:00,108.66,108.7,108.59,108.59,11475.0,99.2584,99.2949,99.1944,99.1944,11475.0
2015-07-27 14:25:00,108.57,108.63,108.57,108.59,6031.0,99.1761,99.2309,99.1761,99.1944,6031.0
2015-07-27 14:30:00,108.6,108.61,108.48,108.51,3756.0,99.2035,99.2127,99.0939,99.1213,3756.0
2015-07-27 14:35:00,108.51,108.61,108.49,108.61,7713.0,99.1213,99.2127,99.1031,99.2127,7713.0
2015-07-27 14:40:00,108.59,108.64,108.54,108.54,9756.0,99.1944,99.2401,99.1487,99.1487,9756.0
2015-07-27 14:45:00,108.54,108.61,108.52,108.55,11160.0,99.1487,99.2127,99.1305,99.1579,11160.0
2015-07-27 14:50:00,108.55,108.58,108.5,108.52,11188.0,99.1579,99.1853,99.1122,99.1305,11188.0
2015-07-27 14:55:00,108.49,108.54,108.47,108.53,50777.0,99.1031,99.1487,99.0848,99.1396,50777.0
2015-07-27 15:00:00,108.52,108.52,108.43,108.43,26994.0,99.1305,99.1305,99.0483,99.0483,26994.0
2015-07-27 15:05:00,108.44,108.48,108.4,108.45,13977.0,99.0574,99.0939,99.0208,99.0665,13977.0
2015-07-27 15:10:00,108.44,108.51,108.44,108.51,14034.0,99.0574,99.1213,99.0574,99.1213,14034.0
2015-07-27 15:15:00,108.51,108.52,108.4,108.4,11425.0,99.1213,99.1305,99.0208,99.0208,11425.0
2015-07-27 15:20:00,108.43,108.5,108.43,108.48,8529.0,99.0483,99.1122,99.0483,99.0939,8529.0
2015-07-27 15:25:00,108.47,108.49,108.38,108.38,7537.0,99.0848,99.1031,99.0026,99.0026,7537.0
2015-07-27 15:30:00,108.37,108.41,108.33,108.38,18926.0,98.9934,99.03,98.9569,99.0026,18926.0
2015-07-27 15:35:00,108.38,108.39,108.34,108.36,20945.0,99.0026,99.0117,98.966,98.9843,20945.0
2015-07-27 15:40:00,108.35,108.37,108.3,108.3,22638.0,98.9752,98.9934,98.9295,98.9295,22638.0
2015-07-27 15:45:00,108.29,108.39,108.28,108.39,24051.0,98.9204,99.0117,98.9112,99.0117,24051.0
2015-07-27 15:50:00,108.38,108.38,108.31,108.35,25113.0,99.0026,99.0026,98.9386,98.9752,25113.0
2015-07-27 15:55:00,108.34,108.5,108.33,108.48,40897.0,98.966,99.1122,98.9569,99.0939,40897.0
2015-07-28 09:30:00,109.14,109.19,108.93,108.93,17652.0,99.6968,99.7425,99.505,99.505,17652.0
2015-07-28 09:35:00,108.87,108.95,108.78,108.83,5463.0,99.4502,99.5233,99.368,99.4136,5463.0
2015-07-28 09:40:00,108.81,108.86,108.69,108.77,6890.0,99.3954,99.441,99.2858,99.3588,6890.0
2015-07-28 09:45:00,108.8,108.8,108.65,108.65,4524.0,99.3862,99.3862,99.2492,99.2492,4524.0
2015-07-28 09:50:00,108.66,108.83,108.55,108.82,19536.0,99.2584,99.4136,99.1579,99.4045,19536.0
2015-07-28 09:55:00,108.82,108.91,108.77,108.9,26489.0,99.4045,99.4867,99.3588,99.4776,26489.0
2015-07-28 10:00:00,108.93,108.93,108.81,108.81,8007.0,99.505,99.505,99.3954,99.3954,8007.0
2015-07-28 10:05:00,108.81,108.81,108.62,108.66,15485.0,99.3954,99.3954,99.2218,99.2584,15485.0
2015-07-28 10:10:00,108.68,108.83,108.68,108.81,6919.0,99.2766,99.4136,99.2766,99.3954,6919.0
2015-07-28 10:15:00,108.81,108.81,108.65,108.65,25754.0,99.3954,99.3954,99.2492,99.2492,25754.0
2015-07-28 10:20:00,108.65,108.73,108.59,108.7,12117.0,99.2492,99.3223,99.1944,99.2949,12117.0
2015-07-28 10:25:00,108.69,108.69,108.56,108.6,29745.0,99.2858,99.2858,99.167,99.2035,29745.0
2015-07-28 10:30:00,108.6,108.73,108.59,108.64,10048.0,99.2035,99.3223,99.1944,99.2401,10048.0
2015-07-28 10:35:00,108.68,108.75,108.66,108.71,16840.0,99.2766,99.3406,99.2584,99.304,16840.0
2015-07-28 10:40:00,108.73,108.85,108.73,108.85,25990.0,99.3223,99.4319,99.3223,99.4319,25990.0
2015-07-28 10:45:00,108.86,108.9,108.82,108.83,10837.0,99.441,99.4776,99.4045,99.4136,10837.0
2015-07-28 10:50:00,108.83,108.94,108.82,108.94,12662.0,99.4136,99.5141,99.4045,99.5141,12662.0
2015-07-28 10:55:00,108.97,109.06,108.97,109.05,9576.0,99.5415,99.6237,99.5415,99.6146,9576.0
2015-07-28 11:00:00,109.06,109.06,109.01,109.05,8581.0,99.6237,99.6237,99.5781,99.6146,8581.0
2015-07-28 11:05:00,109.05,109.1,109.0,109.06,11976.0,99.6146,99.6603,99.5689,99.6237,11976.0
2015-07-28 11:10:00,109.06,109.14,109.06,109.1,10389.0,99.6237,99.6968,99.6237,99.6603,10389.0
2015-07-28 11:15:00,109.09,109.1,109.03,109.08,4165.0,99.6511,99.6603,99.5963,99.642,4165.0
2015-07-28 11:20:00,109.07,109.08,109.02,109.07,9548.0,99.6329,99.642,99.5872,99.6329,9548.0
2015-07-28 11:25:00,109.07,109.19,109.07,109.17,24150.0,99.6329,99.7425,99.6329,99.7242,24150.0
2015-07-28 11:30:00,109.19,109.27,109.18,109.19,9508.0,99.7425,99.8156,99.7334,99.7425,9508.0
2015-07-28 11:35:00,109.21,109.23,109.18,109.22,4912.0,99.7608,99.779,99.7334,99.7699,4912.0
2015-07-28 11:40:00,109.23,109.28,109.22,109.25,9194.0,99.779,99.8247,99.7699,99.7973,9194.0
2015-07-28 11:45:00,109.27,109.32,109.27,109.31,4298.0,99.8156,99.8612,99.8156,99.8521,4298.0
2015-07-28 11:50:00,109.32,109.32,109.28,109.29,1875.0,99.8612,99.8612,99.8247,99.8338,1875.0
2015-07-28 11:55:00,109.31,109.31,109.29,109.3,2506.0,99.8521,99.8521,99.8338,99.843,2506.0
2015-07-28 12:00:00,109.35,109.41,109.35,109.36,9311.0,99.8886,99.9435,99.8886,99.8978,9311.0
2015-07-28 12:05:00,109.39,109.43,109.39,109.41,3118.0,99.9252,99.9617,99.9252,99.9435,3118.0
2015-07-28 12:10:00,109.41,109.42,109.38,109.39,2846.0,99.9435,99.9526,99.9161,99.9252,2846.0
2015-07-28 12:15:00,109.4,109.53,109.39,109.52,16444.0,99.9343,100.0531,99.9252,100.0439,16444.0
2015-07-28 12:20:00,109.55,109.57,109.53,109.56,3117.0,100.0713,100.0896,100.0531,100.0805,3117.0
2015-07-28 12:25:00,109.55,109.58,109.52,109.58,3358.0,100.0713,100.0987,100.0439,100.0987,3358.0
2015-07-28 12:30:00,109.59,109.59,109.53,109.53,3702.0,100.1079,100.1079,100.0531,100.0531,3702.0
2015-07-28 12:35:00,109.53,109.53,109.49,109.51,4130.0,100.0531,100.0531,100.0165,100.0348,4130.0
2015-07-28 12:40:00,109.52,109.55,109.52,109.53,3853.0,100.0439,100.0713,100.0439,100.0531,3853.0
2015-07-28 12:45:00,109.54,109.57,109.53,109.54,23993.0,100.0622,100.0896,100.0531,100.0622,23993.0
2015-07-28 12:50:00,109.54,109.57,109.53,109.57,3368.0,100.0622,100.0896,100.0531,100.0896,3368.0
2015-07-28 12:55:00,109.55,109.58,109.53,109.54,6315.0,100.0713,100.0987,100.0531,100.0622,6315.0
2015-07-28 13:00:00,109.53,109.54,109.53,109.54,4092.0,100.0531,100.0622,100.0531,100.0622,4092.0
2015-07-28 13:05:00,109.58,109.71,109.58,109.7,4826.0,100.0987,100.2175,100.0987,100.2084,4826.0
2015-07-28 13:10:00,109.72,109.78,109.71,109.76,4509.0,100.2266,100.2814,100.2175,100.2632,4509.0
2015-07-28 13:15:00,109.76,109.8,109.75,109.79,10990.0,100.2632,100.2997,100.254,100.2906,10990.0
2015-07-28 13:20:00,109.78,109.84,109.78,109.84,2057.0,100.2814,100.3363,100.2814,100.3363,2057.0
2015-07-28 13:25:00,109.84,109.86,109.82,109.82,6767.0,100.3363,100.3545,100.318,100.318,6767.0
2015-07-28 13:30:00,109.81,109.82,109.74,109.75,2973.0,100.3088,100.318,100.2449,100.254,2973.0
2015-07-28 13:35:00,109.73,109.76,109.69,109.76,2647.0,100.2358,100.2632,100.1992,100.2632,2647.0
2015-07-28 13:40:00,109.8,109.82,109.79,109.8,7546.0,100.2997,100.318,100.2906,100.2997,7546.0
2015-07-28 13:45:00,109.8,109.81,109.75,109.8,19029.0,100.2997,100.3088,100.254,100.2997,19029.0
2015-07-28 13:50:00,109.81,109.83,109.79,109.82,37363.0,100.3088,100.3271,100.2906,100.318,37363.0
2015-07-28 13:55:00,109.82,109.89,109.81,109.89,12810.0,100.318,100.3819,100.3088,100.3819,12810.0
2015-07-28 14:00:00,109.87,109.91,109.85,109.91,6529.0,100.3637,100.4002,100.3454,100.4002,6529.0
2015-07-28 14:05:00,109.92,109.99,109.91,109.98,43857.0,100.4093,100.4733,100.4002,100.4641,43857.0
2015-07-28 14:10:00,109.97,110.0,109.93,110.0,9461.0,100.455,100.4824,100.4185,100.4824,9461.0
2015-07-28 14:15:00,109.99,110.03,109.99,110.01,4909.0,100.4733,100.5098,100.4733,100.4915,4909.0
2015-07-28 14:20:00,109.99,110.03,109.99,110.03,16464.0,100.4733,100.5098,100.4733,100.5098,16464.0
2015-07-28 14:25:00,110.04,110.04,109.99,110.01,9515.0,100.5189,100.5189,100.4733,100.4915,9515.0
2015-07-28 14:30:00,110.01,110.02,109.91,109.93,6934.0,100.4915,100.5007,100.4002,100.4185,6934.0
2015-07-28 14:35:00,109.92,109.92,109.85,109.86,4757.0,100.4093,100.4093,100.3454,100.3545,4757.0
2015-07-28 14:40:00,109.86,109.88,109.82,109.86,8071.0,100.3545,100.3728,100.318,100.3545,8071.0
2015-07-28 14:45:00,109.86,109.89,109.83,109.88,8806.0,100.3545,100.3819,100.3271,100.3728,8806.0
2015-07-28 14:50:00,109.87,109.92,109.87,109.89,12190.0,100.3637,100.4093,100.3637,100.3819,12190.0
2015-07-28 14:55:00,109.91,109.98,109.88,109.98,33174.0,100.4002,100.4641,100.3728,100.4641,33174.0
2015-07-28 15:00:00,109.97,109.97,109.86,109.89,5740.0,100.455,100.455,100.3545,100.3819,5740.0
2015-07-28 15:05:00,109.88,109.89,109.85,109.87,3515.0,100.3728,100.3819,100.3454,100.3637,3515.0
2015-07-28 15:10:00,109.88,109.89,109.84,109.84,7009.0,100.3728,100.3819,100.3363,100.3363,7009.0
2015-07-28 15:15:00,109.83,109.93,109.83,109.93,4603.0,100.3271,100.4185,100.3271,100.4185,4603.0
2015-07-28 15:20:00,109.92,109.92,109.84,109.84,5346.0,100.4093,100.4093,100.3363,100.3363,5346.0
2015-07-28 15:25:00,109.84,109.85,109.79,109.79,4271.0,100.3363,100.3454,100.2906,100.2906,4271.0
2015-07-28 15:30:00,109.79,109.86,109.79,109.86,8959.0,100.2906,100.3545,100.2906,100.3545,8959.0
2015-07-28 15:35:00,109.85,109.89,109.84,109.85,5838.0,100.3454,100.3819,100.3363,100.3454,5838.0
2015-07-28 15:40:00,109.84,109.93,109.83,109.93,3567.0,100.3363,100.4185,100.3271,100.4185,3567.0
2015-07-28 15:45:00,109.91,109.94,109.88,109.88,5840.0,100.4002,100.4276,100.3728,100.3728,5840.0
2015-07-28 15:50:00,109.87,109.89,109.83,109.87,10694.0,100.3637,100.3819,100.3271,100.3637,10694.0
2015-07-28 15:55:00,109.88,109.92,109.85,109.91,21098.0,100.3728,100.4093,100.3454,100.4002,21098.0
2015-07-29 09:30:00,110.02,110.1,110.0,110.1,16629.0,100.5007,100.5738,100.4824,100.5738,16629.0
2015-07-29 09:35:00,110.06,110.08,109.96,110.05,6922.0,100.5372,100.5555,100.4459,100.5281,6922.0
2015-07-29 09:40:00,110.1,110.11,109.98,110.0,3609.0,100.5738,100.5829,100.4641,100.4824,3609.0
2015-07-29 09:45:00,110.01,110.01,109.88,109.9,25433.0,100.4915,100.4915,100.3728,100.3911,25433.0
2015-07-29 09:50:00,109.88,109.91,109.8,109.91,14174.0,100.3728,100.4002,100.2997,100.4002,14174.0
2015-07-29 09:55:00,109.92,110.0,109.92,109.98,18119.0,100.4093,100.4824,100.4093,100.4641,18119.0
2015-07-29 10:00:00,109.96,109.99,109.86,109.9,3270.0,100.4459,100.4733,100.3545,100.3911,3270.0
2015-07-29 10:05:00,109.86,109.98,109.84,109.94,3524.0,100.3545,100.4641,100.3363,100.4276,3524.0
2015-07-29 10:10:00,109.96,109.99,109.88,109.9,4601.0,100.4459,100.4733,100.3728,100.3911,4601.0
2015-07-29 10:15:00,109.85,110.0,109.84,109.98,9822.0,100.3454,100.4824,100.3363,100.4641,9822.0
2015-07-29 10:20:00,109.99,110.04,109.99,110.0,2999.0,100.4733,100.5189,100.4733,100.4824,2999.0
2015-07-29 10:25:00,110.0,110.01,109.92,109.94,16046.0,100.4824,100.4915,100.4093,100.4276,16046.0
2015-07-29 10:30:00,109.95,110.07,109.95,110.07,4456.0,100.4367,100.5464,100.4367,100.5464,4456.0
2015-07-29 10:35:00,110.06,110.14,110.05,110.14,7075.0,100.5372,100.6103,100.5281,100.6103,7075.0
2015-07-29 10:40:00,110.14,110.21,110.14,110.21,3821.0,100.6103,100.6742,100.6103,100.6742,3821.0
2015-07-29 10:45:00,110.2,110.2,110.15,110.2,2969.0,100.6651,100.6651,100.6194,100.6651,2969.0
2015-07-29 10:50:00,110.2,110.25,110.2,110.25,3326.0,100.6651,100.7108,100.6651,100.7108,3326.0
2015-07-29 10:55:00,110.25,110.26,110.16,110.17,1961.0,100.7108,100.7199,100.6286,100.6377,1961.0
2015-07-29 11:00:00,110.18,110.19,110.07,110.13,4170.0,100.6468,100.656,100.5464,100.6012,4170.0
2015-07-29 11:05:00,110.1,110.15,110.08,110.08,4377.0,100.5738,100.6194,100.5555,100.5555,4377.0
2015-07-29 11:10:00,110.1,110.14,110.09,110.13,7932.0,100.5738,100.6103,100.5646,100.6012,7932.0
2015-07-29 11:15:00,110.14,110.18,110.12,110.18,5333.0,100.6103,100.6468,100.592,100.6468,5333.0
2015-07-29 11:20:00,110.2,110.27,110.2,110.23,18520.0,100.6651,100.729,100.6651,100.6925,18520.0
2015-07-29 11:25:00,110.21,110.22,110.15,110.15,10972.0,100.6742,100.6834,100.6194,100.6194,10972.0
2015-07-29 11:30:00,110.17,110.23,110.15,110.22,9822.0,100.6377,100.6925,100.6194,100.6834,9822.0
2015-07-29 11:35:00,110.22,110.27,110.21,110.26,4300.0,100.6834,100.729,100.6742,100.7199,4300.0
2015-07-29 11:40:00,110.28,110.31,110.27,110.28,5149.0,100.7382,100.7656,100.729,100.7382,5149.0
2015-07-29 11:45:00,110.28,110.29,110.25,110.26,9229.0,100.7382,100.7473,100.7108,100.7199,9229.0
2015-07-29 11:50:00,110.22,110.27,110.22,110.26,5436.0,100.6834,100.729,100.6834,100.7199,5436.0
2015-07-29 11:55:00,110.25,110.27,110.23,110.27,7355.0,100.7108,100.729,100.6925,100.729,7355.0
2015-07-29 12:00:00,110.28,110.28,110.21,110.23,4919.0,100.7382,100.7382,100.6742,100.6925,4919.0
2015-07-29 12:05:00,110.24,110.24,110.18,110.18,1699.0,100.7016,100.7016,100.6468,100.6468,1699.0
2015-07-29 12:10:00,110.17,110.2,110.15,110.17,5164.0,100.6377,100.6651,100.6194,100.6377,5164.0
2015-07-29 12:15:00,110.16,110.16,110.1,110.12,3559.0,100.6286,100.6286,100.5738,100.592,3559.0
2015-07-29 12:20:00,110.12,110.12,110.08,110.08,3946.0,100.592,100.592,100.5555,100.5555,3946.0
2015-07-29 12:25:00,110.08,110.14,110.08,110.14,1512.0,100.5555,100.6103,100.5555,100.6103,1512.0
2015-07-29 12:30:00,110.16,110.16,110.15,110.15,425.0,100.6286,100.6286,100.6194,100.6194,425.0
2015-07-29 12:35:00,110.11,110.12,110.06,110.12,2236.0,100.5829,100.592,100.5372,100.592,2236.0
2015-07-29 12:40:00,110.12,110.14,110.07,110.07,2393.0,100.592,100.6103,100.5464,100.5464,2393.0
2015-07-29 12:45:00,110.12,110.16,110.12,110.15,3620.0,100.592,100.6286,100.592,100.6194,3620.0
2015-07-29 12:50:00,110.16,110.21,110.13,110.13,4922.0,100.6286,100.6742,100.6012,100.6012,4922.0
2015-07-29 12:55:00,110.13,110.15,110.08,110.12,3633.0,100.6012,100.6194,100.5555,100.592,3633.0
2015-07-29 13:00:00,110.09,110.11,110.06,110.07,2220.0,100.5646,100.5829,100.5372,100.5464,2220.0
2015-07-29 13:05:00,110.11,110.11,110.07,110.09,1058.0,100.5829,100.5829,100.5464,100.5646,1058.0
2015-07-29 13:10:00,110.05,110.11,110.05,110.11,2626.0,100.5281,100.5829,100.5281,100.5829,2626.0
2015-07-29 13:15:00,110.11,110.13,110.09,110.13,3036.0,100.5829,100.6012,100.5646,100.6012,3036.0
2015-07-29 13:20:00,110.11,110.11,110.09,110.09,5603.0,100.5829,100.5829,100.5646,100.5646,5603.0
2015-07-29 13:25:00,110.11,110.12,110.09,110.09,2034.0,100.5829,100.592,100.5646,100.5646,2034.0
2015-07-29 13:30:00,110.09,110.12,110.07,110.11,4548.0,100.5646,100.592,100.5464,100.5829,4548.0
2015-07-29 13:35:00,110.1,110.14,110.1,110.13,1707.0,100.5738,100.6103,100.5738,100.6012,1707.0
2015-07-29 13:40:00,110.13,110.14,110.12,110.13,2241.0,100.6012,100.6103,100.592,100.6012,2241.0
2015-07-29 13:45:00,110.12,110.12,110.06,110.08,6727.0,100.592,100.592,100.5372,100.5555,6727.0
2015-07-29 13:50:00,110.08,110.11,110.06,110.09,2215.0,100.5555,100.5829,100.5372,100.5646,2215.0
2015-07-29 13:55:00,110.08,110.12,110.06,110.06,4561.0,100.5555,100.592,100.5372,100.5372,4561.0
2015-07-29 14:00:00,110.06,110.42,109.96,109.96,8367.0,100.5372,100.8661,100.4459,100.4459,8367.0
2015-07-29 14:05:00,109.97,110.16,109.97,110.01,14699.0,100.455,100.6286,100.455,100.4915,14699.0
2015-07-29 14:10:00,110.01,110.19,110.0,110.12,26392.0,100.4915,100.656,100.4824,100.592,26392.0
2015-07-29 14:15:00,110.1,110.27,110.1,110.27,28914.0,100.5738,100.729,100.5738,100.729,28914.0
2015-07-29 14:20:00,110.28,110.29,110.16,110.18,12299.0,100.7382,100.7473,100.6286,100.6468,12299.0
2015-07-29 14:25:00,110.18,110.22,110.15,110.22,6934.0,100.6468,100.6834,100.6194,100.6834,6934.0
2015-07-29 14:30:00,110.22,110.31,110.22,110.31,13520.0,100.6834,100.7656,100.6834,100.7656,13520.0
2015-07-29 14:35:00,110.32,110.35,110.26,110.33,11072.0,100.7747,100.8021,100.7199,100.7839,11072.0
2015-07-29 14:40:00,110.37,110.44,110.37,110.42,7602.0,100.8204,100.8843,100.8204,100.8661,7602.0
2015-07-29 14:45:00,110.43,110.53,110.41,110.5,28488.0,100.8752,100.9666,100.8569,100.9391,28488.0
2015-07-29 14:50:00,110.53,110.56,110.5,110.52,5401.0,100.9666,100.994,100.9391,100.9574,5401.0
2015-07-29 14:55:00,110.51,110.6,110.51,110.55,3346.0,100.9483,101.0305,100.9483,100.9848,3346.0
2015-07-29 15:00:00,110.54,110.54,110.47,110.5,7455.0,100.9757,100.9757,100.9117,100.9391,7455.0
2015-07-29 15:05:00,110.5,110.53,110.44,110.45,21988.0,100.9391,100.9666,100.8843,100.8935,21988.0
2015-07-29 15:10:00,110.45,110.52,110.44,110.51,5563.0,100.8935,100.9574,100.8843,100.9483,5563.0
2015-07-29 15:15:00,110.5,110.52,110.45,110.46,4490.0,100.9391,100.9574,100.8935,100.9026,4490.0
2015-07-29 15:20:00,110.45,110.56,110.45,110.56,7807.0,100.8935,100.994,100.8935,100.994,7807.0
2015-07-29 15:25:00,110.56,110.6,110.53,110.54,8528.0,100.994,101.0305,100.9666,100.9757,8528.0
2015-07-29 15:30:00,110.56,110.56,110.38,110.44,12482.0,100.994,100.994,100.8295,100.8843,12482.0
2015-07-29 15:35:00,110.43,110.5,110.42,110.5,9197.0,100.8752,100.9391,100.8661,100.9391,9197.0
2015-07-29 15:40:00,110.51,110.6,110.51,110.6,7056.0,100.9483,101.0305,100.9483,101.0305,7056.0
2015-07-29 15:45:00,110.61,110.63,110.54,110.55,10158.0,101.0396,101.0579,100.9757,100.9848,10158.0
2015-07-29 15:50:00,110.55,110.59,110.55,110.57,9453.0,100.9848,101.0214,100.9848,101.0031,9453.0
2015-07-29 15:55:00,110.58,110.62,110.5,110.5,12489.0,101.0122,101.0488,100.9391,100.9391,12489.0
2015-07-30 09:30:00,110.11,110.25,110.1,110.12,17144.0,100.5829,100.7108,100.5738,100.592,17144.0
2015-07-30 09:35:00,110.14,110.19,109.9,109.92,12729.0,100.6103,100.656,100.3911,100.4093,12729.0
2015-07-30 09:40:00,109.92,109.92,109.77,109.84,6250.0,100.4093,100.4093,100.2723,100.3363,6250.0
2015-07-30 09:45:00,109.82,109.87,109.63,109.66,18142.0,100.318,100.3637,100.1444,100.1718,18142.0
2015-07-30 09:50:00,109.69,109.79,109.63,109.76,5889.0,100.1992,100.2906,100.1444,100.2632,5889.0
2015-07-30 09:55:00,109.78,109.78,109.69,109.69,3256.0,100.2814,100.2814,100.1992,100.1992,3256.0
2015-07-30 10:00:00,109.67,109.81,109.64,109.81,6857.0,100.181,100.3088,100.1536,100.3088,6857.0
2015-07-30 10:05:00,109.81,109.88,109.81,109.87,5080.0,100.3088,100.3728,100.3088,100.3637,5080.0
2015-07-30 10:10:00,109.81,109.88,109.81,109.88,2741.0,100.3088,100.3728,100.3088,100.3728,2741.0
2015-07-30 10:15:00,109.95,109.97,109.91,109.93,2122.0,100.4367,100.455,100.4002,100.4185,2122.0
2015-07-30 10:20:00,109.95,110.0,109.94,109.96,7872.0,100.4367,100.4824,100.4276,100.4459,7872.0
2015-07-30 10:25:00,109.97,110.0,109.93,110.0,2348.0,100.455,100.4824,100.4185,100.4824,2348.0
2015-07-30 10:30:00,110.03,110.11,109.99,110.0,11433.0,100.5098,100.5829,100.4733,100.4824,11433.0
2015-07-30 10:35:00,109.99,110.04,109.92,109.96,2730.0,100.4733,100.5189,100.4093,100.4459,2730.0
2015-07-30 10:40:00,109.93,109.98,109.93,109.98,2833.0,100.4185,100.4641,100.4185,100.4641,2833.0
2015-07-30 10:45:00,110.04,110.08,109.97,110.0,10188.0,100.5189,100.5555,100.455,100.4824,10188.0
2015-07-30 10:50:00,109.99,109.99,109.93,109.96,2845.0,100.4733,100.4733,100.4185,100.4459,2845.0
2015-07-30 10:55:00,109.99,109.99,109.82,109.84,10188.0,100.4733,100.4733,100.318,100.3363,10188.0
2015-07-30 11:00:00,109.84,109.89,109.8,109.87,4591.0,100.3363,100.3819,100.2997,100.3637,4591.0
2015-07-30 11:05:00,109.84,109.86,109.75,109.78,4318.0,100.3363,100.3545,100.254,100.2814,4318.0
2015-07-30 11:10:00,109.87,109.96,109.87,109.94,7695.0,100.3637,100.4459,100.3637,100.4276,7695.0
2015-07-30 11:15:00,110.01,110.08,110.01,110.06,4108.0,100.4915,100.5555,100.4915,100.5372,4108.0
2015-07-30 11:20:00,110.04,110.17,110.03,110.16,3914.0,100.5189,100.6377,100.5098,100.6286,3914.0
2015-07-30 11:25:00,110.18,110.23,110.16,110.16,6617.0,100.6468,100.6925,100.6286,100.6286,6617.0
2015-07-30 11:30:00,110.17,110.24,110.17,110.23,3485.0,100.6377,100.7016,100.6377,100.6925,3485.0
2015-07-30 11:35:00,110.22,110.29,110.22,110.29,5203.0,100.6834,100.7473,100.6834,100.7473,5203.0
2015-07-30 11:40:00,110.3,110.32,110.27,110.31,1936.0,100.7565,100.7747,100.729,100.7656,1936.0
2015-07-30 11:45:00,110.32,110.44,110.32,110.37,9184.0,100.7747,100.8843,100.7747,100.8204,9184.0
2015-07-30 11:50:00,110.38,110.41,110.36,110.38,2942.0,100.8295,100.8569,100.8113,100.8295,2942.0
2015-07-30 11:55:00,110.37,110.39,110.34,110.39,6321.0,100.8204,100.8387,100.793,100.8387,6321.0
2015-07-30 12:00:00,110.4,110.45,110.4,110.43,5280.0,100.8478,100.8935,100.8478,100.8752,5280.0
2015-07-30 12:05:00,110.4,110.4,110.36,110.38,4092.0,100.8478,100.8478,100.8113,100.8295,4092.0
2015-07-30 12:10:00,110.36,110.4,110.33,110.38,3573.0,100.8113,100.8478,100.7839,100.8295,3573.0
2015-07-30 12:15:00,110.37,110.47,110.37,110.45,5350.0,100.8204,100.9117,100.8204,100.8935,5350.0
2015-07-30 12:20:00,110.43,110.48,110.43,110.48,1875.0,100.8752,100.9209,100.8752,100.9209,1875.0
2015-07-30 12:25:00,110.5,110.53,110.49,110.53,5166.0,100.9391,100.9666,100.93,100.9666,5166.0
2015-07-30 12:30:00,110.5,110.5,110.46,110.46,1103.0,100.9391,100.9391,100.9026,100.9026,1103.0
2015-07-30 12:35:00,110.41,110.44,110.41,110.43,3262.0,100.8569,100.8843,100.8569,100.8752,3262.0
2015-07-30 12:40:00,110.43,110.45,110.43,110.44,472.0,100.8752,100.8935,100.8752,100.8843,472.0
2015-07-30 12:45:00,110.5,110.52,110.49,110.52,2429.0,100.9391,100.9574,100.93,100.9574,2429.0
2015-07-30 12:50:00,110.53,110.57,110.51,110.51,3063.0,100.9666,101.0031,100.9483,100.9483,3063.0
2015-07-30 12:55:00,110.52,110.55,110.51,110.55,4286.0,100.9574,100.9848,100.9483,100.9848,4286.0
2015-07-30 13:00:00,110.55,110.62,110.54,110.54,5373.0,100.9848,101.0488,100.9757,100.9757,5373.0
2015-07-30 13:05:00,110.55,110.56,110.5,110.54,16650.0,100.9848,100.994,100.9391,100.9757,16650.0
2015-07-30 13:10:00,110.55,110.58,110.53,110.56,12849.0,100.9848,101.0122,100.9666,100.994,12849.0
2015-07-30 13:15:00,110.58,110.65,110.57,110.65,7424.0,101.0122,101.0762,101.0031,101.0762,7424.0
2015-07-30 13:20:00,110.61,110.61,110.55,110.57,5589.0,101.0396,101.0396,100.9848,101.0031,5589.0
2015-07-30 13:25:00,110.55,110.61,110.55,110.61,4314.0,100.9848,101.0396,100.9848,101.0396,4314.0
2015-07-30 13:30:00,110.61,110.64,110.52,110.53,8372.0,101.0396,101.067,100.9574,100.9666,8372.0
2015-07-30 13:35:00,110.53,110.55,110.5,110.5,3679.0,100.9666,100.9848,100.9391,100.9391,3679.0
2015-07-30 13:40:00,110.46,110.53,110.46,110.5,6949.0,100.9026,100.9666,100.9026,100.9391,6949.0
2015-07-30 13:45:00,110.49,110.51,110.44,110.51,5519.0,100.93,100.9483,100.8843,100.9483,5519.0
2015-07-30 13:50:00,110.52,110.56,110.51,110.52,5650.0,100.9574,100.994,100.9483,100.9574,5650.0
2015-07-30 13:55:00,110.51,110.52,110.47,110.49,7465.0,100.9483,100.9574,100.9117,100.93,7465.0
2015-07-30 14:00:00,110.49,110.58,110.49,110.55,6754.0,100.93,101.0122,100.93,100.9848,6754.0
2015-07-30 14:05:00,110.55,110.55,110.49,110.49,10443.0,100.9848,100.9848,100.93,100.93,10443.0
2015-07-30 14:10:00,110.5,110.54,110.5,110.52,5590.0,100.9391,100.9757,100.9391,100.9574,5590.0
2015-07-30 14:15:00,110.52,110.54,110.5,110.51,7461.0,100.9574,100.9757,100.9391,100.9483,7461.0
2015-07-30 14:20:00,110.52,110.57,110.5,110.52,6193.0,100.9574,101.0031,100.9391,100.9574,6193.0
2015-07-30 14:25:00,110.54,110.57,110.53,110.53,4668.0,100.9757,101.0031,100.9666,100.9666,4668.0
2015-07-30 14:30:00,110.54,110.57,110.49,110.49,6467.0,100.9757,101.0031,100.93,100.93,6467.0
2015-07-30 14:35:00,110.49,110.52,110.49,110.5,8536.0,100.93,100.9574,100.93,100.9391,8536.0
2015-07-30 14:40:00,110.51,110.55,110.5,110.54,2005.0,100.9483,100.9848,100.9391,100.9757,2005.0
2015-07-30 14:45:00,110.54,110.61,110.52,110.6,28118.0,100.9757,101.0396,100.9574,101.0305,28118.0
2015-07-30 14:50:00,110.6,110.65,110.59,110.6,3505.0,101.0305,101.0762,101.0214,101.0305,3505.0
2015-07-30 14:55:00,110.6,110.63,110.57,110.62,3626.0,101.0305,101.0579,101.0031,101.0488,3626.0
2015-07-30 15:00:00,110.65,110.69,110.63,110.69,24865.0,101.0762,101.1127,101.0579,101.1127,24865.0
2015-07-30 15:05:00,110.68,110.71,110.68,110.7,4558.0,101.1036,101.131,101.1036,101.1218,4558.0
2015-07-30 15:10:00,110.64,110.64,110.6,110.62,32554.0,101.067,101.067,101.0305,101.0488,32554.0
2015-07-30 15:15:00,110.62,110.64,110.61,110.63,4991.0,101.0488,101.067,101.0396,101.0579,4991.0
2015-07-30 15:20:00,110.63,110.65,110.62,110.62,3600.0,101.0579,101.0762,101.0488,101.0488,3600.0
2015-07-30 15:25:00,110.63,110.71,110.63,110.68,9348.0,101.0579,101.131,101.0579,101.1036,9348.0
2015-07-30 15:30:00,110.69,110.71,110.66,110.69,11219.0,101.1127,101.131,101.0853,101.1127,11219.0
2015-07-30 15:35:00,110.67,110.67,110.59,110.64,5875.0,101.0944,101.0944,101.0214,101.067,5875.0
2015-07-30 15:40:00,110.64,110.72,110.64,110.65,5265.0,101.067,101.1401,101.067,101.0762,5265.0
2015-07-30 15:45:00,110.64,110.69,110.64,110.69,5943.0,101.067,101.1127,101.067,101.1127,5943.0
2015-07-30 15:50:00,110.69,110.69,110.64,110.68,22604.0,101.1127,101.1127,101.067,101.1036,22604.0
2015-07-30 15:55:00,110.68,110.68,110.6,110.61,35057.0,101.1036,101.1036,101.0305,101.0396,35057.0
2015-07-31 09:30:00,110.94,110.99,110.76,110.87,20476.0,101.3411,101.3868,101.1767,101.2771,20476.0
2015-07-31 09:35:00,110.78,110.8,110.68,110.75,7885.0,101.1949,101.2132,101.1036,101.1675,7885.0
2015-07-31 09:40:00,110.69,110.7,110.65,110.68,5216.0,101.1127,101.1218,101.0762,101.1036,5216.0
2015-07-31 09:45:00,110.76,110.79,110.59,110.59,11850.0,101.1767,101.2041,101.0214,101.0214,11850.0
2015-07-31 09:50:00,110.65,110.71,110.61,110.68,8781.0,101.0762,101.131,101.0396,101.1036,8781.0
2015-07-31 09:55:00,110.7,110.74,110.66,110.66,1641.0,101.1218,101.1584,101.0853,101.0853,1641.0
2015-07-31 10:00:00,110.66,110.71,110.66,110.71,1635.0,101.0853,101.131,101.0853,101.131,1635.0
2015-07-31 10:05:00,110.62,110.81,110.62,110.8,4000.0,101.0488,101.2223,101.0488,101.2132,4000.0
2015-07-31 10:10:00,110.79,110.81,110.78,110.8,2157.0,101.2041,101.2223,101.1949,101.2132,2157.0
2015-07-31 10:15:00,110.77,110.83,110.77,110.81,2849.0,101.1858,101.2406,101.1858,101.2223,2849.0
2015-07-31 10:20:00,110.79,110.95,110.78,110.95,1682.0,101.2041,101.3502,101.1949,101.3502,1682.0
2015-07-31 10:25:00,110.91,110.95,110.89,110.89,2763.0,101.3137,101.3502,101.2954,101.2954,2763.0
2015-07-31 10:30:00,110.88,110.91,110.84,110.91,7932.0,101.2863,101.3137,101.2497,101.3137,7932.0
2015-07-31 10:35:00,110.9,110.93,110.89,110.93,2436.0,101.3045,101.3319,101.2954,101.3319,2436.0
2015-07-31 10:40:00,110.86,110.9,110.85,110.88,3884.0,101.268,101.3045,101.2589,101.2863,3884.0
2015-07-31 10:45:00,110.89,110.97,110.89,110.96,5312.0,101.2954,101.3685,101.2954,101.3593,5312.0
2015-07-31 10:50:00,110.98,111.02,110.96,110.98,7790.0,101.3776,101.4142,101.3593,101.3776,7790.0
2015-07-31 10:55:00,110.99,111.03,110.97,110.97,1905.0,101.3868,101.4233,101.3685,101.3685,1905.0
2015-07-31 11:00:00,110.96,110.96,110.89,110.9,3315.0,101.3593,101.3593,101.2954,101.3045,3315.0
2015-07-31 11:05:00,110.91,110.94,110.88,110.88,3075.0,101.3137,101.3411,101.2863,101.2863,3075.0
2015-07-31 11:10:00,110.86,110.87,110.83,110.85,1816.0,101.268,101.2771,101.2406,101.2589,1816.0
2015-07-31 11:15:00,110.85,110.89,110.84,110.89,1007.0,101.2589,101.2954,101.2497,101.2954,1007.0
2015-07-31 11:20:00,110.92,110.92,110.86,110.87,8235.0,101.3228,101.3228,101.268,101.2771,8235.0
2015-07-31 11:25:00,110.88,110.92,110.87,110.91,1202.0,101.2863,101.3228,101.2771,101.3137,1202.0
2015-07-31 11:30:00,110.91,110.95,110.91,110.93,2500.0,101.3137,101.3502,101.3137,101.3319,2500.0
2015-07-31 11:35:00,110.92,110.97,110.91,110.97,3311.0,101.3228,101.3685,101.3137,101.3685,3311.0
2015-07-31 11:40:00,110.97,110.98,110.96,110.96,3252.0,101.3685,101.3776,101.3593,101.3593,3252.0
2015-07-31 11:45:00,110.96,110.99,110.95,110.98,8615.0,101.3593,101.3868,101.3502,101.3776,8615.0
2015-07-31 11:50:00,110.99,111.01,110.96,110.97,4505.0,101.3868,101.405,101.3593,101.3685,4505.0
2015-07-31 11:55:00,110.96,110.96,110.91,110.94,3723.0,101.3593,101.3593,101.3137,101.3411,3723.0
2015-07-31 12:00:00,110.95,110.95,110.93,110.94,3600.0,101.3502,101.3502,101.3319,101.3411,3600.0
2015-07-31 12:05:00,110.94,110.97,110.94,110.96,3282.0,101.3411,101.3685,101.3411,101.3593,3282.0
2015-07-31 12:10:00,110.97,110.97,110.96,110.97,2594.0,101.3685,101.3685,101.3593,101.3685,2594.0
2015-07-31 12:15:00,110.97,111.02,110.96,110.96,10688.0,101.3685,101.4142,101.3593,101.3593,10688.0
2015-07-31 12:20:00,110.97,111.0,110.93,110.94,3841.0,101.3685,101.3959,101.3319,101.3411,3841.0
2015-07-31 12:25:00,110.96,110.98,110.95,110.98,990.0,101.3593,101.3776,101.3502,101.3776,990.0
2015-07-31 12:30:00,110.98,110.98,110.91,110.92,10935.0,101.3776,101.3776,101.3137,101.3228,10935.0
2015-07-31 12:35:00,110.94,110.95,110.87,110.91,8640.0,101.3411,101.3502,101.2771,101.3137,8640.0
2015-07-31 12:40:00,110.93,110.93,110.91,110.91,892.0,101.3319,101.3319,101.3137,101.3137,892.0
2015-07-31 12:45:00,110.9,110.92,110.85,110.85,8311.0,101.3045,101.3228,101.2589,101.2589,8311.0
2015-07-31 12:50:00,110.84,110.9,110.84,110.9,1522.0,101.2497,101.3045,101.2497,101.3045,1522.0
2015-07-31 12:55:00,110.89,110.91,110.87,110.88,2120.0,101.2954,101.3137,101.2771,101.2863,2120.0
2015-07-31 13:00:00,110.91,110.91,110.89,110.91,753.0,101.3137,101.3137,101.2954,101.3137,753.0
2015-07-31 13:05:00,110.89,110.9,110.88,110.88,4502.0,101.2954,101.3045,101.2863,101.2863,4502.0
2015-07-31 13:10:00,110.88,110.88,110.81,110.83,16185.0,101.2863,101.2863,101.2223,101.2406,16185.0
2015-07-31 13:15:00,110.82,110.86,110.81,110.83,25713.0,101.2315,101.268,101.2223,101.2406,25713.0
2015-07-31 13:20:00,110.83,110.85,110.81,110.82,747.0,101.2406,101.2589,101.2223,101.2315,747.0
2015-07-31 13:25:00,110.82,110.82,110.73,110.74,2469.0,101.2315,101.2315,101.1492,101.1584,2469.0
2015-07-31 13:30:00,110.75,110.75,110.7,110.72,6527.0,101.1675,101.1675,101.1218,101.1401,6527.0
2015-07-31 13:35:00,110.74,110.74,110.67,110.67,9175.0,101.1584,101.1584,101.0944,101.0944,9175.0
2015-07-31 13:40:00,110.69,110.69,110.65,110.67,2773.0,101.1127,101.1127,101.0762,101.0944,2773.0
2015-07-31 13:45:00,110.67,110.69,110.66,110.67,2100.0,101.0944,101.1127,101.0853,101.0944,2100.0
2015-07-31 13:50:00,110.67,110.68,110.66,110.68,1747.0,101.0944,101.1036,101.0853,101.1036,1747.0
2015-07-31 13:55:00,110.68,110.69,110.67,110.68,3951.0,101.1036,101.1127,101.0944,101.1036,3951.0
2015-07-31 14:00:00,110.71,110.75,110.69,110.72,6849.0,101.131,101.1675,101.1127,101.1401,6849.0
2015-07-31 14:05:00,110.73,110.75,110.71,110.72,7930.0,101.1492,101.1675,101.131,101.1401,7930.0
2015-07-31 14:10:00,110.72,110.72,110.67,110.68,4660.0,101.1401,101.1401,101.0944,101.1036,4660.0
2015-07-31 14:15:00,110.68,110.69,110.64,110.65,5199.0,101.1036,101.1127,101.067,101.0762,5199.0
2015-07-31 14:20:00,110.66,110.66,110.5,110.55,8411.0,101.0853,101.0853,100.9391,100.9848,8411.0
2015-07-31 14:25:00,110.57,110.62,110.55,110.62,22844.0,101.0031,101.0488,100.9848,101.0488,22844.0
2015-07-31 14:30:00,110.59,110.68,110.59,110.66,13430.0,101.0214,101.1036,101.0214,101.0853,13430.0
2015-07-31 14:35:00,110.62,110.62,110.51,110.55,7532.0,101.0488,101.0488,100.9483,100.9848,7532.0
2015-07-31 14:40:00,110.53,110.57,110.47,110.57,23516.0,100.9666,101.0031,100.9117,101.0031,23516.0
2015-07-31 14:45:00,110.57,110.6,110.46,110.55,47701.0,101.0031,101.0305,100.9026,100.9848,47701.0
2015-07-31 14:50:00,110.54,110.61,110.54,110.61,5641.0,100.9757,101.0396,100.9757,101.0396,5641.0
2015-07-31 14:55:00,110.61,110.61,110.57,110.58,12781.0,101.0396,101.0396,101.0031,101.0122,12781.0
2015-07-31 15:00:00,110.6,110.63,110.57,110.6,5193.0,101.0305,101.0579,101.0031,101.0305,5193.0
2015-07-31 15:05:00,110.59,110.59,110.52,110.52,6944.0,101.0214,101.0214,100.9574,100.9574,6944.0
2015-07-31 15:10:00,110.52,110.57,110.52,110.54,2996.0,100.9574,101.0031,100.9574,100.9757,2996.0
2015-07-31 15:15:00,110.51,110.59,110.51,110.58,6054.0,100.9483,101.0214,100.9483,101.0122,6054.0
2015-07-31 15:20:00,110.54,110.54,110.48,110.51,10233.0,100.9757,100.9757,100.9209,100.9483,10233.0
2015-07-31 15:25:00,110.51,110.52,110.4,110.42,11197.0,100.9483,100.9574,100.8478,100.8661,11197.0
2015-07-31 15:30:00,110.41,110.52,110.41,110.51,4969.0,100.8569,100.9574,100.8569,100.9483,4969.0
2015-07-31 15:35:00,110.51,110.54,110.49,110.52,6325.0,100.9483,100.9757,100.93,100.9574,6325.0
2015-07-31 15:40:00,110.53,110.54,110.47,110.51,5610.0,100.9666,100.9757,100.9117,100.9483,5610.0
2015-07-31 15:45:00,110.49,110.51,110.46,110.49,10677.0,100.93,100.9483,100.9026,100.93,10677.0
2015-07-31 15:50:00,110.48,110.48,110.4,110.48,8047.0,100.9209,100.9209,100.8478,100.9209,8047.0
2015-07-31 15:55:00,110.49,110.55,110.47,110.55,13009.0,100.93,100.9848,100.9117,100.9848,13009.0
2015-08-03 09:30:00,110.62,110.77,110.55,110.56,15323.0,101.0488,101.1858,100.9848,100.994,15323.0
2015-08-03 09:35:00,110.52,110.57,110.46,110.57,4041.0,100.9574,101.0031,100.9026,101.0031,4041.0
2015-08-03 09:40:00,110.52,110.57,110.34,110.36,5154.0,100.9574,101.0031,100.793,100.8113,5154.0
2015-08-03 09:45:00,110.38,110.48,110.36,110.47,14504.0,100.8295,100.9209,100.8113,100.9117,14504.0
2015-08-03 09:50:00,110.48,110.56,110.48,110.55,5406.0,100.9209,100.994,100.9209,100.9848,5406.0
2015-08-03 09:55:00,110.58,110.65,110.58,110.64,2584.0,101.0122,101.0762,101.0122,101.067,2584.0
2015-08-03 10:00:00,110.57,110.61,110.57,110.59,3346.0,101.0031,101.0396,101.0031,101.0214,3346.0
2015-08-03 10:05:00,110.49,110.55,110.48,110.48,3925.0,100.93,100.9848,100.9209,100.9209,3925.0
2015-08-03 10:10:00,110.42,110.56,110.42,110.53,7891.0,100.8661,100.994,100.8661,100.9666,7891.0
2015-08-03 10:15:00,110.48,110.48,110.38,110.39,6522.0,100.9209,100.9209,100.8295,100.8387,6522.0
2015-08-03 10:20:00,110.35,110.37,110.3,110.3,590.0,100.8021,100.8204,100.7565,100.7565,590.0
2015-08-03 10:25:00,110.18,110.25,110.18,110.25,2690.0,100.6468,100.7108,100.6468,100.7108,2690.0
2015-08-03 10:30:00,110.26,110.26,110.15,110.23,5142.0,100.7199,100.7199,100.6194,100.6925,5142.0
2015-08-03 10:35:00,110.24,110.26,110.18,110.26,997549.0,100.7016,100.7199,100.6468,100.7199,997549.0
2015-08-03 10:40:00,110.23,110.28,110.23,110.26,15144.0,100.6925,100.7382,100.6925,100.7199,15144.0
2015-08-03 10:45:00,110.22,110.35,110.2,110.35,8225.0,100.6834,100.8021,100.6651,100.8021,8225.0
2015-08-03 10:50:00,110.33,110.34,110.3,110.3,6861.0,100.7839,100.793,100.7565,100.7565,6861.0
2015-08-03 10:55:00,110.33,110.4,110.28,110.36,9725.0,100.7839,100.8478,100.7382,100.8113,9725.0
2015-08-03 11:00:00,110.36,110.38,110.31,110.36,4270.0,100.8113,100.8295,100.7656,100.8113,4270.0
2015-08-03 11:05:00,110.34,110.38,110.34,110.38,2350.0,100.793,100.8295,100.793,100.8295,2350.0
2015-08-03 11:10:00,110.41,110.48,110.4,110.44,3743.0,100.8569,100.9209,100.8478,100.8843,3743.0
2015-08-03 11:15:00,110.46,110.51,110.42,110.51,50959.0,100.9026,100.9483,100.8661,100.9483,50959.0
2015-08-03 11:20:00,110.52,110.53,110.5,110.51,5437.0,100.9574,100.9666,100.9391,100.9483,5437.0
2015-08-03 11:25:00,110.53,110.53,110.46,110.49,8832.0,100.9666,100.9666,100.9026,100.93,8832.0
2015-08-03 11:30:00,110.49,110.55,110.49,110.53,3899.0,100.93,100.9848,100.93,100.9666,3899.0
2015-08-03 11:35:00,110.58,110.58,110.48,110.49,2960.0,101.0122,101.0122,100.9209,100.93,2960.0
2015-08-03 11:40:00,110.5,110.51,110.49,110.51,3609.0,100.9391,100.9483,100.93,100.9483,3609.0
2015-08-03 11:45:00,110.57,110.57,110.5,110.51,3361.0,101.0031,101.0031,100.9391,100.9483,3361.0
2015-08-03 11:50:00,110.48,110.48,110.44,110.44,4389.0,100.9209,100.9209,100.8843,100.8843,4389.0
2015-08-03 11:55:00,110.47,110.48,110.42,110.43,1079.0,100.9117,100.9209,100.8661,100.8752,1079.0
2015-08-03 12:00:00,110.47,110.47,110.37,110.38,920.0,100.9117,100.9117,100.8204,100.8295,920.0
2015-08-03 12:05:00,110.39,110.41,110.38,110.41,1900.0,100.8387,100.8569,100.8295,100.8569,1900.0
2015-08-03 12:10:00,110.41,110.46,110.4,110.44,3678.0,100.8569,100.9026,100.8478,100.8843,3678.0
2015-08-03 12:15:00,110.42,110.42,110.32,110.32,2600.0,100.8661,100.8661,100.7747,100.7747,2600.0
2015-08-03 12:20:00,110.32,110.32,110.3,110.31,300.0,100.7747,100.7747,100.7565,100.7656,300.0
2015-08-03 12:25:00,110.32,110.34,110.31,110.34,3256.0,100.7747,100.793,100.7656,100.793,3256.0
2015-08-03 12:30:00,110.31,110.31,110.14,110.15,3820.0,100.7656,100.7656,100.6103,100.6194,3820.0
2015-08-03 12:35:00,110.16,110.17,110.09,110.11,3576.0,100.6286,100.6377,100.5646,100.5829,3576.0
2015-08-03 12:40:00,110.11,110.11,110.05,110.11,1604.0,100.5829,100.5829,100.5281,100.5829,1604.0
2015-08-03 12:45:00,110.06,110.06,109.87,109.89,12487.0,100.5372,100.5372,100.3637,100.3819,12487.0
2015-08-03 12:50:00,109.85,109.87,109.79,109.79,8038.0,100.3454,100.3637,100.2906,100.2906,8038.0
2015-08-03 12:55:00,109.73,109.78,109.68,109.75,8685.0,100.2358,100.2814,100.1901,100.254,8685.0
2015-08-03 13:00:00,109.74,109.78,109.7,109.78,11241.0,100.2449,100.2814,100.2084,100.2814,11241.0
2015-08-03 13:05:00,109.77,109.77,109.59,109.59,3562.0,100.2723,100.2723,100.1079,100.1079,3562.0
2015-08-03 13:10:00,109.58,109.66,109.58,109.63,11449.0,100.0987,100.1718,100.0987,100.1444,11449.0
2015-08-03 13:15:00,109.62,109.62,109.56,109.56,8067.0,100.1353,100.1353,100.0805,100.0805,8067.0
2015-08-03 13:20:00,109.56,109.68,109.55,109.66,11171.0,100.0805,100.1901,100.0713,100.1718,11171.0
2015-08-03 13:25:00,109.66,109.75,109.65,109.73,8492.0,100.1718,100.254,100.1627,100.2358,8492.0
2015-08-03 13:30:00,109.73,109.76,109.71,109.75,1858.0,100.2358,100.2632,100.2175,100.254,1858.0
2015-08-03 13:35:00,109.77,109.81,109.74,109.74,3835.0,100.2723,100.3088,100.2449,100.2449,3835.0
2015-08-03 13:40:00,109.73,109.83,109.73,109.81,28514.0,100.2358,100.3271,100.2358,100.3088,28514.0
2015-08-03 13:45:00,109.82,109.88,109.76,109.88,8372.0,100.318,100.3728,100.2632,100.3728,8372.0
2015-08-03 13:50:00,109.9,109.92,109.83,109.87,4935.0,100.3911,100.4093,100.3271,100.3637,4935.0
2015-08-03 13:55:00,109.86,109.87,109.81,109.82,5449.0,100.3545,100.3637,100.3088,100.318,5449.0
2015-08-03 14:00:00,109.8,109.83,109.74,109.83,5907.0,100.2997,100.3271,100.2449,100.3271,5907.0
2015-08-03 14:05:00,109.81,109.82,109.71,109.74,12670.0,100.3088,100.318,100.2175,100.2449,12670.0
2015-08-03 14:10:00,109.76,109.76,109.66,109.68,12242.0,100.2632,100.2632,100.1718,100.1901,12242.0
2015-08-03 14:15:00,109.68,109.78,109.67,109.73,19307.0,100.1901,100.2814,100.181,100.2358,19307.0
2015-08-03 14:20:00,109.71,109.72,109.65,109.7,5882.0,100.2175,100.2266,100.1627,100.2084,5882.0
2015-08-03 14:25:00,109.69,109.73,109.63,109.72,7576.0,100.1992,100.2358,100.1444,100.2266,7576.0
2015-08-03 14:30:00,109.72,109.76,109.68,109.76,12524.0,100.2266,100.2632,100.1901,100.2632,12524.0
2015-08-03 14:35:00,109.74,109.88,109.74,109.87,6805.0,100.2449,100.3728,100.2449,100.3637,6805.0
2015-08-03 14:40:00,109.88,109.91,109.86,109.88,5237.0,100.3728,100.4002,100.3545,100.3728,5237.0
2015-08-03 14:45:00,109.88,109.88,109.76,109.79,7355.0,100.3728,100.3728,100.2632,100.2906,7355.0
2015-08-03 14:50:00,109.8,109.81,109.74,109.76,7268.0,100.2997,100.3088,100.2449,100.2632,7268.0
2015-08-03 14:55:00,109.75,109.77,109.67,109.77,7219.0,100.254,100.2723,100.181,100.2723,7219.0
2015-08-03 15:00:00,109.76,109.81,109.74,109.8,7533.0,100.2632,100.3088,100.2449,100.2997,7533.0
2015-08-03 15:05:00,109.82,109.84,109.76,109.82,4896.0,100.318,100.3363,100.2632,100.318,4896.0
2015-08-03 15:10:00,109.82,109.82,109.75,109.8,25700.0,100.318,100.318,100.254,100.2997,25700.0
2015-08-03 15:15:00,109.79,109.8,109.73,109.8,6440.0,100.2906,100.2997,100.2358,100.2997,6440.0
2015-08-03 15:20:00,109.78,109.84,109.76,109.82,9131.0,100.2814,100.3363,100.2632,100.318,9131.0
2015-08-03 15:25:00,109.82,109.86,109.77,109.85,22072.0,100.318,100.3545,100.2723,100.3454,22072.0
2015-08-03 15:30:00,109.86,109.9,109.79,109.84,8853.0,100.3545,100.3911,100.2906,100.3363,8853.0
2015-08-03 15:35:00,109.86,110.01,109.85,110.01,15028.0,100.3545,100.4915,100.3454,100.4915,15028.0
2015-08-03 15:40:00,110.04,110.13,109.99,110.11,15595.0,100.5189,100.6012,100.4733,100.5829,15595.0
2015-08-03 15:45:00,110.11,110.11,110.01,110.04,6722.0,100.5829,100.5829,100.4915,100.5189,6722.0
2015-08-03 15:50:00,110.03,110.05,110.01,110.04,6654.0,100.5098,100.5281,100.4915,100.5189,6654.0
2015-08-03 15:55:00,110.05,110.2,110.04,110.19,20562.0,100.5281,100.6651,100.5189,100.656,20562.0
2015-08-04 09:30:00,110.19,110.32,110.01,110.22,16139.0,100.656,100.7747,100.4915,100.6834,16139.0
2015-08-04 09:35:00,110.19,110.27,110.19,110.19,1806.0,100.656,100.729,100.656,100.656,1806.0
2015-08-04 09:40:00,110.01,110.23,109.99,110.23,5896.0,100.4915,100.6925,100.4733,100.6925,5896.0
2015-08-04 09:45:00,110.23,110.32,110.18,110.32,6251.0,100.6925,100.7747,100.6468,100.7747,6251.0
2015-08-04 09:50:00,110.34,110.34,110.32,110.33,2216.0,100.793,100.793,100.7747,100.7839,2216.0
2015-08-04 09:55:00,110.26,110.28,110.22,110.22,3160.0,100.7199,100.7382,100.6834,100.6834,3160.0
2015-08-04 10:00:00,110.2,110.23,110.19,110.23,700.0,100.6651,100.6925,100.656,100.6925,700.0
2015-08-04 10:05:00,110.21,110.37,110.21,110.37,4842.0,100.6742,100.8204,100.6742,100.8204,4842.0
2015-08-04 10:10:00,110.34,110.36,110.23,110.32,13736.0,100.793,100.8113,100.6925,100.7747,13736.0
2015-08-04 10:15:00,110.3,110.34,110.21,110.3,5715.0,100.7565,100.793,100.6742,100.7565,5715.0
2015-08-04 10:20:00,110.28,110.38,110.27,110.3,8430.0,100.7382,100.8295,100.729,100.7565,8430.0
2015-08-04 10:25:00,110.34,110.46,110.33,110.4,8585.0,100.793,100.9026,100.7839,100.8478,8585.0
2015-08-04 10:30:00,110.39,110.4,110.34,110.36,1756.0,100.8387,100.8478,100.793,100.8113,1756.0
2015-08-04 10:35:00,110.36,110.38,110.26,110.27,5959.0,100.8113,100.8295,100.7199,100.729,5959.0
2015-08-04 10:40:00,110.28,110.28,110.18,110.2,3418.0,100.7382,100.7382,100.6468,100.6651,3418.0
2015-08-04 10:45:00,110.22,110.31,110.19,110.2,7114.0,100.6834,100.7656,100.656,100.6651,7114.0
2015-08-04 10:50:00,110.19,110.19,110.1,110.1,4707.0,100.656,100.656,100.5738,100.5738,4707.0
2015-08-04 10:55:00,110.11,110.11,109.94,109.95,8270.0,100.5829,100.5829,100.4276,100.4367,8270.0
2015-08-04 11:00:00,109.97,110.08,109.97,110.05,23656.0,100.455,100.5555,100.455,100.5281,23656.0
2015-08-04 11:05:00,110.06,110.12,110.06,110.06,9749.0,100.5372,100.592,100.5372,100.5372,9749.0
2015-08-04 11:10:00,110.06,110.19,110.06,110.18,9696.0,100.5372,100.656,100.5372,100.6468,9696.0
2015-08-04 11:15:00,110.18,110.18,110.1,110.14,5963.0,100.6468,100.6468,100.5738,100.6103,5963.0
2015-08-04 11:20:00,110.12,110.17,110.1,110.17,4291.0,100.592,100.6377,100.5738,100.6377,4291.0
2015-08-04 11:25:00,110.14,110.16,110.08,110.15,5141.0,100.6103,100.6286,100.5555,100.6194,5141.0
2015-08-04 11:30:00,110.15,110.17,110.11,110.12,6390.0,100.6194,100.6377,100.5829,100.592,6390.0
2015-08-04 11:35:00,110.13,110.15,110.11,110.14,12584.0,100.6012,100.6194,100.5829,100.6103,12584.0
2015-08-04 11:40:00,110.19,110.21,110.18,110.2,17635.0,100.656,100.6742,100.6468,100.6651,17635.0
2015-08-04 11:45:00,110.16,110.18,110.13,110.13,4112.0,100.6286,100.6468,100.6012,100.6012,4112.0
2015-08-04 11:50:00,110.14,110.15,110.06,110.07,5878.0,100.6103,100.6194,100.5372,100.5464,5878.0
2015-08-04 11:55:00,110.1,110.17,110.09,110.16,7030.0,100.5738,100.6377,100.5646,100.6286,7030.0
2015-08-04 12:00:00,110.18,110.22,110.18,110.22,1275.0,100.6468,100.6834,100.6468,100.6834,1275.0
2015-08-04 12:05:00,110.23,110.31,110.23,110.31,6077.0,100.6925,100.7656,100.6925,100.7656,6077.0
2015-08-04 12:10:00,110.31,110.31,110.29,110.3,1623.0,100.7656,100.7656,100.7473,100.7565,1623.0
2015-08-04 12:15:00,110.27,110.29,110.26,110.29,1169.0,100.729,100.7473,100.7199,100.7473,1169.0
2015-08-04 12:20:00,110.28,110.28,110.23,110.23,4385.0,100.7382,100.7382,100.6925,100.6925,4385.0
2015-08-04 12:25:00,110.18,110.21,110.11,110.11,8315.0,100.6468,100.6742,100.5829,100.5829,8315.0
2015-08-04 12:30:00,110.1,110.15,110.1,110.14,495.0,100.5738,100.6194,100.5738,100.6103,495.0
2015-08-04 12:35:00,110.14,110.16,110.13,110.16,1972.0,100.6103,100.6286,100.6012,100.6286,1972.0
2015-08-04 12:40:00,110.15,110.15,110.02,110.02,3501.0,100.6194,100.6194,100.5007,100.5007,3501.0
2015-08-04 12:45:00,110.05,110.05,110.04,110.05,1343.0,100.5281,100.5281,100.5189,100.5281,1343.0
2015-08-04 12:50:00,110.05,110.05,109.99,110.01,2273.0,100.5281,100.5281,100.4733,100.4915,2273.0
2015-08-04 12:55:00,109.98,110.04,109.96,110.03,1525.0,100.4641,100.5189,100.4459,100.5098,1525.0
2015-08-04 13:00:00,110.0,110.0,109.97,110.0,2172.0,100.4824,100.4824,100.455,100.4824,2172.0
2015-08-04 13:05:00,110.01,110.05,109.98,110.05,13453.0,100.4915,100.5281,100.4641,100.5281,13453.0
2015-08-04 13:10:00,110.05,110.06,110.04,110.04,21256.0,100.5281,100.5372,100.5189,100.5189,21256.0
2015-08-04 13:15:00,110.06,110.17,110.06,110.15,8247.0,100.5372,100.6377,100.5372,100.6194,8247.0
2015-08-04 13:20:00,110.15,110.18,110.15,110.15,2500.0,100.6194,100.6468,100.6194,100.6194,2500.0
2015-08-04 13:25:00,110.15,110.2,110.14,110.2,4643.0,100.6194,100.6651,100.6103,100.6651,4643.0
2015-08-04 13:30:00,110.22,110.33,110.22,110.32,5824.0,100.6834,100.7839,100.6834,100.7747,5824.0
2015-08-04 13:35:00,110.27,110.29,110.25,110.25,6326.0,100.729,100.7473,100.7108,100.7108,6326.0
2015-08-04 13:40:00,110.27,110.27,110.15,110.15,8989.0,100.729,100.729,100.6194,100.6194,8989.0
2015-08-04 13:45:00,110.19,110.19,110.04,110.04,2834.0,100.656,100.656,100.5189,100.5189,2834.0
2015-08-04 13:50:00,110.05,110.05,109.89,109.89,4789.0,100.5281,100.5281,100.3819,100.3819,4789.0
2015-08-04 13:55:00,109.91,109.93,109.89,109.9,3741.0,100.4002,100.4185,100.3819,100.3911,3741.0
2015-08-04 14:00:00,109.89,109.93,109.88,109.9,7207.0,100.3819,100.4185,100.3728,100.3911,7207.0
2015-08-04 14:05:00,109.9,109.93,109.79,109.79,6345.0,100.3911,100.4185,100.2906,100.2906,6345.0
2015-08-04 14:10:00,109.76,109.79,109.72,109.79,36085.0,100.2632,100.2906,100.2266,100.2906,36085.0
2015-08-04 14:15:00,109.76,109.84,109.76,109.84,1028.0,100.2632,100.3363,100.2632,100.3363,1028.0
2015-08-04 14:20:00,109.89,109.89,109.83,109.84,10894.0,100.3819,100.3819,100.3271,100.3363,10894.0
2015-08-04 14:25:00,109.86,109.9,109.82,109.89,5368.0,100.3545,100.3911,100.318,100.3819,5368.0
2015-08-04 14:30:00,109.9,109.91,109.86,109.9,3359.0,100.3911,100.4002,100.3545,100.3911,3359.0
2015-08-04 14:35:00,109.89,110.02,109.87,110.02,10396.0,100.3819,100.5007,100.3637,100.5007,10396.0
2015-08-04 14:40:00,110.03,110.07,109.99,110.06,15778.0,100.5098,100.5464,100.4733,100.5372,15778.0
2015-08-04 14:45:00,110.07,110.17,110.05,110.16,5147.0,100.5464,100.6377,100.5281,100.6286,5147.0
2015-08-04 14:50:00,110.18,110.18,110.11,110.12,13196.0,100.6468,100.6468,100.5829,100.592,13196.0
2015-08-04 14:55:00,110.12,110.13,110.07,110.13,5192.0,100.592,100.6012,100.5464,100.6012,5192.0
2015-08-04 15:00:00,110.15,110.21,110.1,110.13,41116.0,100.6194,100.6742,100.5738,100.6012,41116.0
2015-08-04 15:05:00,110.11,110.14,110.1,110.12,8824.0,100.5829,100.6103,100.5738,100.592,8824.0
2015-08-04 15:10:00,110.11,110.11,110.02,110.05,6364.0,100.5829,100.5829,100.5007,100.5281,6364.0
2015-08-04 15:15:00,110.06,110.09,109.99,110.0,9653.0,100.5372,100.5646,100.4733,100.4824,9653.0
2015-08-04 15:20:00,110.02,110.03,109.96,110.02,9355.0,100.5007,100.5098,100.4459,100.5007,9355.0
2015-08-04 15:25:00,110.02,110.03,110.0,110.03,9968.0,100.5007,100.5098,100.4824,100.5098,9968.0
2015-08-04 15:30:00,110.04,110.11,110.01,110.07,24930.0,100.5189,100.5829,100.4915,100.5464,24930.0
2015-08-04 15:35:00,110.07,110.07,110.02,110.02,11550.0,100.5464,100.5464,100.5007,100.5007,11550.0
2015-08-04 15:40:00,110.0,110.02,109.94,109.96,15414.0,100.4824,100.5007,100.4276,100.4459,15414.0
2015-08-04 15:45:00,109.96,109.97,109.88,109.92,15819.0,100.4459,100.455,100.3728,100.4093,15819.0
2015-08-04 15:50:00,109.89,109.93,109.86,109.9,15046.0,100.3819,100.4185,100.3545,100.3911,15046.0
2015-08-04 15:55:00,109.9,110.02,109.85,109.98,21434.0,100.3911,100.5007,100.3454,100.4641,21434.0
2015-08-05 09:30:00,110.38,110.45,110.27,110.44,18820.0,100.8295,100.8935,100.729,100.8843,18820.0
2015-08-05 09:35:00,110.44,110.6,110.44,110.59,2438.0,100.8843,101.0305,100.8843,101.0214,2438.0
2015-08-05 09:40:00,110.63,110.64,110.47,110.5,2652.0,101.0579,101.067,100.9117,100.9391,2652.0
2015-08-05 09:45:00,110.67,110.75,110.65,110.73,6954.0,101.0944,101.1675,101.0762,101.1492,6954.0
2015-08-05 09:50:00,110.81,110.86,110.73,110.86,6140.0,101.2223,101.268,101.1492,101.268,6140.0
2015-08-05 09:55:00,110.87,110.87,110.75,110.75,2453.0,101.2771,101.2771,101.1675,101.1675,2453.0
2015-08-05 10:00:00,110.73,110.8,110.69,110.8,2167.0,101.1492,101.2132,101.1127,101.2132,2167.0
2015-08-05 10:05:00,110.76,110.82,110.74,110.82,3439.0,101.1767,101.2315,101.1584,101.2315,3439.0
2015-08-05 10:10:00,110.82,110.91,110.82,110.85,700.0,101.2315,101.3137,101.2315,101.2589,700.0
2015-08-05 10:15:00,110.8,110.85,110.78,110.84,9617.0,101.2132,101.2589,101.1949,101.2497,9617.0
2015-08-05 10:20:00,110.83,110.89,110.83,110.88,1713.0,101.2406,101.2954,101.2406,101.2863,1713.0
2015-08-05 10:25:00,110.92,110.97,110.92,110.96,1376.0,101.3228,101.3685,101.3228,101.3593,1376.0
2015-08-05 10:30:00,110.99,111.01,110.96,110.96,2862.0,101.3868,101.405,101.3593,101.3593,2862.0
2015-08-05 10:35:00,110.96,111.01,110.96,110.96,4511.0,101.3593,101.405,101.3593,101.3593,4511.0
2015-08-05 10:40:00,110.92,110.96,110.87,110.88,2454.0,101.3228,101.3593,101.2771,101.2863,2454.0
2015-08-05 10:45:00,110.88,110.88,110.84,110.84,2127.0,101.2863,101.2863,101.2497,101.2497,2127.0
2015-08-05 10:50:00,110.83,110.93,110.83,110.93,4403.0,101.2406,101.3319,101.2406,101.3319,4403.0
2015-08-05 10:55:00,110.93,110.94,110.92,110.92,1646.0,101.3319,101.3411,101.3228,101.3228,1646.0
2015-08-05 11:00:00,110.96,111.01,110.92,110.92,103771.0,101.3593,101.405,101.3228,101.3228,103771.0
2015-08-05 11:05:00,110.94,110.95,110.89,110.9,2355.0,101.3411,101.3502,101.2954,101.3045,2355.0
2015-08-05 11:10:00,110.87,110.91,110.87,110.91,609.0,101.2771,101.3137,101.2771,101.3137,609.0
2015-08-05 11:15:00,110.91,110.96,110.91,110.92,4007.0,101.3137,101.3593,101.3137,101.3228,4007.0
2015-08-05 11:20:00,110.92,110.98,110.9,110.96,7193.0,101.3228,101.3776,101.3045,101.3593,7193.0
2015-08-05 11:25:00,110.95,110.96,110.9,110.92,4290.0,101.3502,101.3593,101.3045,101.3228,4290.0
2015-08-05 11:30:00,110.94,110.95,110.92,110.93,3369.0,101.3411,101.3502,101.3228,101.3319,3369.0
2015-08-05 11:35:00,110.91,110.91,110.84,110.85,999.0,101.3137,101.3137,101.2497,101.2589,999.0
2015-08-05 11:40:00,110.85,110.86,110.83,110.83,2125.0,101.2589,101.268,101.2406,101.2406,2125.0
2015-08-05 11:45:00,110.85,110.85,110.8,110.82,1461.0,101.2589,101.2589,101.2132,101.2315,1461.0
2015-08-05 11:50:00,110.81,110.83,110.74,110.74,3932.0,101.2223,101.2406,101.1584,101.1584,3932.0
2015-08-05 11:55:00,110.72,110.75,110.64,110.65,12820.0,101.1401,101.1675,101.067,101.0762,12820.0
2015-08-05 12:00:00,110.65,110.66,110.59,110.63,4507.0,101.0762,101.0853,101.0214,101.0579,4507.0
2015-08-05 12:05:00,110.65,110.66,110.62,110.62,5416.0,101.0762,101.0853,101.0488,101.0488,5416.0
2015-08-05 12:10:00,110.63,110.66,110.62,110.65,2552.0,101.0579,101.0853,101.0488,101.0762,2552.0
2015-08-05 12:15:00,110.61,110.61,110.49,110.49,4779.0,101.0396,101.0396,100.93,100.93,4779.0
2015-08-05 12:20:00,110.47,110.52,110.43,110.43,4085.0,100.9117,100.9574,100.8752,100.8752,4085.0
2015-08-05 12:25:00,110.4,110.44,110.39,110.43,13011.0,100.8478,100.8843,100.8387,100.8752,13011.0
2015-08-05 12:30:00,110.39,110.4,110.32,110.34,2551.0,100.8387,100.8478,100.7747,100.793,2551.0
2015-08-05 12:35:00,110.34,110.39,110.34,110.35,4254.0,100.793,100.8387,100.793,100.8021,4254.0
2015-08-05 12:40:00,110.35,110.37,110.27,110.32,14329.0,100.8021,100.8204,100.729,100.7747,14329.0
2015-08-05 12:45:00,110.33,110.39,110.33,110.38,854.0,100.7839,100.8387,100.7839,100.8295,854.0
2015-08-05 12:50:00,110.36,110.36,110.3,110.31,1313.0,100.8113,100.8113,100.7565,100.7656,1313.0
2015-08-05 12:55:00,110.32,110.49,110.32,110.49,2550.0,100.7747,100.93,100.7747,100.93,2550.0
2015-08-05 13:00:00,110.48,110.5,110.42,110.42,4452.0,100.9209,100.9391,100.8661,100.8661,4452.0
2015-08-05 13:05:00,110.41,110.45,110.41,110.44,1746.0,100.8569,100.8935,100.8569,100.8843,1746.0
2015-08-05 13:10:00,110.43,110.43,110.29,110.29,3776.0,100.8752,100.8752,100.7473,100.7473,3776.0
2015-08-05 13:15:00,110.3,110.3,110.17,110.2,4810.0,100.7565,100.7565,100.6377,100.6651,4810.0
2015-08-05 13:20:00,110.2,110.26,110.19,110.26,5295.0,100.6651,100.7199,100.656,100.7199,5295.0
2015-08-05 13:25:00,110.23,110.26,110.19,110.26,5354.0,100.6925,100.7199,100.656,100.7199,5354.0
2015-08-05 13:30:00,110.26,110.27,110.21,110.21,2041.0,100.7199,100.729,100.6742,100.6742,2041.0
2015-08-05 13:35:00,110.22,110.28,110.22,110.26,3030.0,100.6834,100.7382,100.6834,100.7199,3030.0
2015-08-05 13:40:00,110.26,110.31,110.26,110.31,1776.0,100.7199,100.7656,100.7199,100.7656,1776.0
2015-08-05 13:45:00,110.33,110.33,110.26,110.26,2105.0,100.7839,100.7839,100.7199,100.7199,2105.0
2015-08-05 13:50:00,110.24,110.24,110.12,110.17,7255.0,100.7016,100.7016,100.592,100.6377,7255.0
2015-08-05 13:55:00,110.17,110.26,110.16,110.23,25530.0,100.6377,100.7199,100.6286,100.6925,25530.0
2015-08-05 14:00:00,110.22,110.28,110.16,110.27,13318.0,100.6834,100.7382,100.6286,100.729,13318.0
2015-08-05 14:05:00,110.26,110.29,110.24,110.24,12819.0,100.7199,100.7473,100.7016,100.7016,12819.0
2015-08-05 14:10:00,110.25,110.26,110.19,110.26,8396.0,100.7108,100.7199,100.656,100.7199,8396.0
2015-08-05 14:15:00,110.28,110.3,110.23,110.29,4760.0,100.7382,100.7565,100.6925,100.7473,4760.0
2015-08-05 14:20:00,110.29,110.33,110.29,110.32,10794.0,100.7473,100.7839,100.7473,100.7747,10794.0
2015-08-05 14:25:00,110.31,110.37,110.29,110.35,11489.0,100.7656,100.8204,100.7473,100.8021,11489.0
2015-08-05 14:30:00,110.36,110.43,110.35,110.43,28362.0,100.8113,100.8752,100.8021,100.8752,28362.0
2015-08-05 14:35:00,110.43,110.46,110.41,110.46,10209.0,100.8752,100.9026,100.8569,100.9026,10209.0
2015-08-05 14:40:00,110.45,110.45,110.33,110.42,9081.0,100.8935,100.8935,100.7839,100.8661,9081.0
2015-08-05 14:45:00,110.43,110.5,110.42,110.5,12239.0,100.8752,100.9391,100.8661,100.9391,12239.0
2015-08-05 14:50:00,110.49,110.49,110.4,110.43,8859.0,100.93,100.93,100.8478,100.8752,8859.0
2015-08-05 14:55:00,110.42,110.42,110.35,110.37,5948.0,100.8661,100.8661,100.8021,100.8204,5948.0
2015-08-05 15:00:00,110.38,110.42,110.36,110.39,2424.0,100.8295,100.8661,100.8113,100.8387,2424.0
2015-08-05 15:05:00,110.4,110.44,110.39,110.43,7999.0,100.8478,100.8843,100.8387,100.8752,7999.0
2015-08-05 15:10:00,110.45,110.52,110.45,110.48,7700.0,100.8935,100.9574,100.8935,100.9209,7700.0
2015-08-05 15:15:00,110.46,110.46,110.38,110.39,8118.0,100.9026,100.9026,100.8295,100.8387,8118.0
2015-08-05 15:20:00,110.39,110.44,110.37,110.44,7631.0,100.8387,100.8843,100.8204,100.8843,7631.0
2015-08-05 15:25:00,110.44,110.47,110.4,110.41,7768.0,100.8843,100.9117,100.8478,100.8569,7768.0
2015-08-05 15:30:00,110.4,110.4,110.33,110.34,12102.0,100.8478,100.8478,100.7839,100.793,12102.0
2015-08-05 15:35:00,110.34,110.37,110.32,110.32,6061.0,100.793,100.8204,100.7747,100.7747,6061.0
2015-08-05 15:40:00,110.31,110.36,110.28,110.29,6151.0,100.7656,100.8113,100.7382,100.7473,6151.0
2015-08-05 15:45:00,110.29,110.33,110.28,110.31,6277.0,100.7473,100.7839,100.7382,100.7656,6277.0
2015-08-05 15:50:00,110.31,110.32,110.27,110.29,22112.0,100.7656,100.7747,100.729,100.7473,22112.0
2015-08-05 15:55:00,110.28,110.33,110.27,110.3,18533.0,100.7382,100.7839,100.729,100.7565,18533.0
2015-08-06 09:30:00,110.51,110.51,110.34,110.34,13659.0,100.9483,100.9483,100.793,100.793,13659.0
2015-08-06 09:35:00,110.25,110.25,109.96,109.97,1639.0,100.7108,100.7108,100.4459,100.455,1639.0
2015-08-06 09:40:00,109.97,109.97,109.97,109.97,0.0,100.455,100.455,100.455,100.455,0.0
2015-08-06 09:45:00,109.93,110.06,109.93,110.04,1581.0,100.4185,100.5372,100.4185,100.5189,1581.0
2015-08-06 09:50:00,109.95,110.02,109.86,109.86,2341.0,100.4367,100.5007,100.3545,100.3545,2341.0
2015-08-06 09:55:00,109.8,109.8,109.74,109.8,7874.0,100.2997,100.2997,100.2449,100.2997,7874.0
2015-08-06 10:00:00,109.73,109.73,109.68,109.72,3080.0,100.2358,100.2358,100.1901,100.2266,3080.0
2015-08-06 10:05:00,109.78,109.8,109.77,109.8,413.0,100.2814,100.2997,100.2723,100.2997,413.0
2015-08-06 10:10:00,109.85,109.95,109.85,109.92,1670.0,100.3454,100.4367,100.3454,100.4093,1670.0
2015-08-06 10:15:00,109.88,109.89,109.7,109.7,8250.0,100.3728,100.3819,100.2084,100.2084,8250.0
2015-08-06 10:20:00,109.71,109.71,109.59,109.6,5005.0,100.2175,100.2175,100.1079,100.117,5005.0
2015-08-06 10:25:00,109.62,109.64,109.54,109.55,3895.0,100.1353,100.1536,100.0622,100.0713,3895.0
2015-08-06 10:30:00,109.55,109.56,109.5,109.55,2008.0,100.0713,100.0805,100.0257,100.0713,2008.0
2015-08-06 10:35:00,109.55,109.66,109.54,109.66,4756.0,100.0713,100.1718,100.0622,100.1718,4756.0
2015-08-06 10:40:00,109.64,109.7,109.6,109.67,66762.0,100.1536,100.2084,100.117,100.181,66762.0
2015-08-06 10:45:00,109.67,109.71,109.6,109.66,8210.0,100.181,100.2175,100.117,100.1718,8210.0
2015-08-06 10:50:00,109.66,109.68,109.59,109.61,22808.0,100.1718,100.1901,100.1079,100.1262,22808.0
2015-08-06 10:55:00,109.61,109.62,109.5,109.52,24457.0,100.1262,100.1353,100.0257,100.0439,24457.0
2015-08-06 11:00:00,109.48,109.5,109.42,109.42,3512.0,100.0074,100.0257,99.9526,99.9526,3512.0
2015-08-06 11:05:00,109.41,109.41,109.3,109.31,8630.0,99.9435,99.9435,99.843,99.8521,8630.0
2015-08-06 11:10:00,109.31,109.31,109.13,109.15,8130.0,99.8521,99.8521,99.6877,99.706,8130.0
2015-08-06 11:15:00,109.11,109.19,109.09,109.16,5592.0,99.6694,99.7425,99.6511,99.7151,5592.0
2015-08-06 11:20:00,109.16,109.2,109.14,109.17,24542.0,99.7151,99.7516,99.6968,99.7242,24542.0
2015-08-06 11:25:00,109.17,109.17,108.94,108.98,63334.0,99.7242,99.7242,99.5141,99.5507,63334.0
2015-08-06 11:30:00,108.97,108.97,108.89,108.9,4352.0,99.5415,99.5415,99.4685,99.4776,4352.0
2015-08-06 11:35:00,108.8,108.8,108.75,108.78,16387.0,99.3862,99.3862,99.3406,99.368,16387.0
2015-08-06 11:40:00,108.76,108.89,108.74,108.87,20845.0,99.3497,99.4685,99.3314,99.4502,20845.0
2015-08-06 11:45:00,108.85,108.92,108.82,108.89,11151.0,99.4319,99.4959,99.4045,99.4685,11151.0
2015-08-06 11:50:00,108.89,108.9,108.79,108.79,17560.0,99.4685,99.4776,99.3771,99.3771,17560.0
2015-08-06 11:55:00,108.81,108.82,108.6,108.6,4327.0,99.3954,99.4045,99.2035,99.2035,4327.0
2015-08-06 12:00:00,108.6,108.68,108.6,108.68,9888.0,99.2035,99.2766,99.2035,99.2766,9888.0
2015-08-06 12:05:00,108.68,108.72,108.68,108.7,3771.0,99.2766,99.3132,99.2766,99.2949,3771.0
2015-08-06 12:10:00,108.74,108.74,108.67,108.7,10915.0,99.3314,99.3314,99.2675,99.2949,10915.0
2015-08-06 12:15:00,108.72,108.72,108.62,108.62,2871.0,99.3132,99.3132,99.2218,99.2218,2871.0
2015-08-06 12:20:00,108.63,108.63,108.5,108.54,3811.0,99.2309,99.2309,99.1122,99.1487,3811.0
2015-08-06 12:25:00,108.58,108.67,108.58,108.67,964.0,99.1853,99.2675,99.1853,99.2675,964.0
2015-08-06 12:30:00,108.68,108.68,108.6,108.6,3103.0,99.2766,99.2766,99.2035,99.2035,3103.0
2015-08-06 12:35:00,108.57,108.57,108.49,108.52,3613.0,99.1761,99.1761,99.1031,99.1305,3613.0
2015-08-06 12:40:00,108.47,108.59,108.46,108.57,2443.0,99.0848,99.1944,99.0757,99.1761,2443.0
2015-08-06 12:45:00,108.54,108.56,108.47,108.56,3057.0,99.1487,99.167,99.0848,99.167,3057.0
2015-08-06 12:50:00,108.58,108.62,108.57,108.62,2380.0,99.1853,99.2218,99.1761,99.2218,2380.0
2015-08-06 12:55:00,108.62,108.63,108.54,108.61,8384.0,99.2218,99.2309,99.1487,99.2127,8384.0
2015-08-06 13:00:00,108.57,108.6,108.54,108.6,2960.0,99.1761,99.2035,99.1487,99.2035,2960.0
2015-08-06 13:05:00,108.61,108.64,108.61,108.64,2735.0,99.2127,99.2401,99.2127,99.2401,2735.0
2015-08-06 13:10:00,108.64,108.71,108.61,108.71,4555.0,99.2401,99.304,99.2127,99.304,4555.0
2015-08-06 13:15:00,108.71,108.76,108.66,108.76,104282.0,99.304,99.3497,99.2584,99.3497,104282.0
2015-08-06 13:20:00,108.78,108.88,108.73,108.88,15279.0,99.368,99.4593,99.3223,99.4593,15279.0
2015-08-06 13:25:00,108.88,108.93,108.86,108.88,6385.0,99.4593,99.505,99.441,99.4593,6385.0
2015-08-06 13:30:00,108.93,108.97,108.91,108.93,15079.0,99.505,99.5415,99.4867,99.505,15079.0
2015-08-06 13:35:00,108.92,108.97,108.9,108.9,4959.0,99.4959,99.5415,99.4776,99.4776,4959.0
2015-08-06 13:40:00,108.92,108.93,108.88,108.93,4695.0,99.4959,99.505,99.4593,99.505,4695.0
2015-08-06 13:45:00,108.94,109.04,108.93,109.03,5234.0,99.5141,99.6055,99.505,99.5963,5234.0
2015-08-06 13:50:00,109.01,109.01,108.93,108.97,2650.0,99.5781,99.5781,99.505,99.5415,2650.0
2015-08-06 13:55:00,108.97,108.97,108.88,108.88,16290.0,99.5415,99.5415,99.4593,99.4593,16290.0
2015-08-06 14:00:00,108.85,108.88,108.81,108.81,4673.0,99.4319,99.4593,99.3954,99.3954,4673.0
2015-08-06 14:05:00,108.81,108.86,108.81,108.86,9595.0,99.3954,99.441,99.3954,99.441,9595.0
2015-08-06 14:10:00,108.84,108.9,108.83,108.87,5199.0,99.4228,99.4776,99.4136,99.4502,5199.0
2015-08-06 14:15:00,108.87,108.87,108.81,108.85,6041.0,99.4502,99.4502,99.3954,99.4319,6041.0
2015-08-06 14:20:00,108.84,108.98,108.84,108.96,6940.0,99.4228,99.5507,99.4228,99.5324,6940.0
2015-08-06 14:25:00,108.96,109.07,108.95,109.06,11711.0,99.5324,99.6329,99.5233,99.6237,11711.0
2015-08-06 14:30:00,109.07,109.1,109.02,109.03,7646.0,99.6329,99.6603,99.5872,99.5963,7646.0
2015-08-06 14:35:00,109.02,109.07,108.98,109.02,9129.0,99.5872,99.6329,99.5507,99.5872,9129.0
2015-08-06 14:40:00,109.03,109.08,109.03,109.05,13842.0,99.5963,99.642,99.5963,99.6146,13842.0
2015-08-06 14:45:00,109.05,109.09,109.05,109.09,44974.0,99.6146,99.6511,99.6146,99.6511,44974.0
2015-08-06 14:50:00,109.08,109.1,108.99,109.0,6768.0,99.642,99.6603,99.5598,99.5689,6768.0
2015-08-06 14:55:00,109.0,109.0,108.95,108.99,27065.0,99.5689,99.5689,99.5233,99.5598,27065.0
2015-08-06 15:00:00,108.99,109.03,108.99,109.0,34038.0,99.5598,99.5963,99.5598,99.5689,34038.0
2015-08-06 15:05:00,109.01,109.02,108.96,108.96,7720.0,99.5781,99.5872,99.5324,99.5324,7720.0
2015-08-06 15:10:00,108.96,109.0,108.93,108.95,6356.0,99.5324,99.5689,99.505,99.5233,6356.0
2015-08-06 15:15:00,108.94,109.01,108.91,109.0,7981.0,99.5141,99.5781,99.4867,99.5689,7981.0
2015-08-06 15:20:00,109.01,109.01,108.9,108.91,7090.0,99.5781,99.5781,99.4776,99.4867,7090.0
2015-08-06 15:25:00,108.92,108.92,108.85,108.87,4932.0,99.4959,99.4959,99.4319,99.4502,4932.0
2015-08-06 15:30:00,108.82,108.87,108.81,108.87,49163.0,99.4045,99.4502,99.3954,99.4502,49163.0
2015-08-06 15:35:00,108.86,108.94,108.82,108.94,8667.0,99.441,99.5141,99.4045,99.5141,8667.0
2015-08-06 15:40:00,108.95,109.03,108.94,109.0,20972.0,99.5233,99.5963,99.5141,99.5689,20972.0
2015-08-06 15:45:00,108.99,109.14,108.99,109.1,5530.0,99.5598,99.6968,99.5598,99.6603,5530.0
2015-08-06 15:50:00,109.09,109.11,109.07,109.09,6392.0,99.6511,99.6694,99.6329,99.6511,6392.0
2015-08-06 15:55:00,109.08,109.13,109.0,109.03,14669.0,99.642,99.6877,99.5689,99.5963,14669.0
2015-08-07 09:30:00,108.92,108.92,108.66,108.66,16538.0,99.4959,99.4959,99.2584,99.2584,16538.0
2015-08-07 09:35:00,108.66,108.77,108.61,108.67,5388.0,99.2584,99.3588,99.2127,99.2675,5388.0
2015-08-07 09:40:00,108.66,108.81,108.66,108.78,2783.0,99.2584,99.3954,99.2584,99.368,2783.0
2015-08-07 09:45:00,108.79,108.79,108.55,108.56,6848.0,99.3771,99.3771,99.1579,99.167,6848.0
2015-08-07 09:50:00,108.65,108.92,108.63,108.88,7642.0,99.2492,99.4959,99.2309,99.4593,7642.0
2015-08-07 09:55:00,108.94,108.99,108.88,108.98,3588.0,99.5141,99.5598,99.4593,99.5507,3588.0
2015-08-07 10:00:00,108.94,108.94,108.83,108.83,2195.0,99.5141,99.5141,99.4136,99.4136,2195.0
2015-08-07 10:05:00,108.87,108.87,108.83,108.86,720.0,99.4502,99.4502,99.4136,99.441,720.0
2015-08-07 10:10:00,108.89,108.9,108.86,108.9,2584.0,99.4685,99.4776,99.441,99.4776,2584.0
2015-08-07 10:15:00,108.87,108.89,108.8,108.8,1610.0,99.4502,99.4685,99.3862,99.3862,1610.0
2015-08-07 10:20:00,108.74,108.75,108.55,108.57,2560.0,99.3314,99.3406,99.1579,99.1761,2560.0
2015-08-07 10:25:00,108.57,108.6,108.49,108.49,1284.0,99.1761,99.2035,99.1031,99.1031,1284.0
2015-08-07 10:30:00,108.53,108.57,108.53,108.57,567.0,99.1396,99.1761,99.1396,99.1761,567.0
2015-08-07 10:35:00,108.63,108.7,108.62,108.7,6728.0,99.2309,99.2949,99.2218,99.2949,6728.0
2015-08-07 10:40:00,108.65,108.7,108.63,108.67,1355.0,99.2492,99.2949,99.2309,99.2675,1355.0
2015-08-07 10:45:00,108.71,108.77,108.6,108.73,2736.0,99.304,99.3588,99.2035,99.3223,2736.0
2015-08-07 10:50:00,108.78,108.78,108.67,108.67,1108.0,99.368,99.368,99.2675,99.2675,1108.0
2015-08-07 10:55:00,108.59,108.66,108.59,108.61,1514.0,99.1944,99.2584,99.1944,99.2127,1514.0
2015-08-07 11:00:00,108.57,108.69,108.57,108.63,1849.0,99.1761,99.2858,99.1761,99.2309,1849.0
2015-08-07 11:05:00,108.55,108.6,108.5,108.51,2078.0,99.1579,99.2035,99.1122,99.1213,2078.0
2015-08-07 11:10:00,108.5,108.53,108.43,108.43,4445.0,99.1122,99.1396,99.0483,99.0483,4445.0
2015-08-07 11:15:00,108.38,108.43,108.25,108.25,4400.0,99.0026,99.0483,98.8838,98.8838,4400.0
2015-08-07 11:20:00,108.24,108.31,108.24,108.27,6774.0,98.8747,98.9386,98.8747,98.9021,6774.0
2015-08-07 11:25:00,108.35,108.35,108.34,108.35,451.0,98.9752,98.9752,98.966,98.9752,451.0
2015-08-07 11:30:00,108.31,108.31,108.23,108.23,2187.0,98.9386,98.9386,98.8656,98.8656,2187.0
2015-08-07 11:35:00,108.2,108.23,108.15,108.16,10652.0,98.8382,98.8656,98.7925,98.8016,10652.0
2015-08-07 11:40:00,108.27,108.29,108.23,108.29,400.0,98.9021,98.9204,98.8656,98.9204,400.0
2015-08-07 11:45:00,108.27,108.3,108.26,108.3,265.0,98.9021,98.9295,98.893,98.9295,265.0
2015-08-07 11:50:00,108.31,108.34,108.28,108.28,8334.0,98.9386,98.966,98.9112,98.9112,8334.0
2015-08-07 11:55:00,108.25,108.32,108.25,108.31,1467.0,98.8838,98.9478,98.8838,98.9386,1467.0
2015-08-07 12:00:00,108.35,108.41,108.35,108.4,1585.0,98.9752,99.03,98.9752,99.0208,1585.0
2015-08-07 12:05:00,108.38,108.44,108.38,108.42,2416.0,99.0026,99.0574,99.0026,99.0391,2416.0
2015-08-07 12:10:00,108.45,108.46,108.41,108.43,9388.0,99.0665,99.0757,99.03,99.0483,9388.0
2015-08-07 12:15:00,108.44,108.44,108.39,108.39,3689.0,99.0574,99.0574,99.0117,99.0117,3689.0
2015-08-07 12:20:00,108.41,108.41,108.31,108.39,2923.0,99.03,99.03,98.9386,99.0117,2923.0
2015-08-07 12:25:00,108.42,108.45,108.42,108.42,8216.0,99.0391,99.0665,99.0391,99.0391,8216.0
2015-08-07 12:30:00,108.38,108.38,108.32,108.37,5106.0,99.0026,99.0026,98.9478,98.9934,5106.0
2015-08-07 12:35:00,108.31,108.36,108.26,108.36,7233.0,98.9386,98.9843,98.893,98.9843,7233.0
2015-08-07 12:40:00,108.35,108.4,108.35,108.36,2095.0,98.9752,99.0208,98.9752,98.9843,2095.0
2015-08-07 12:45:00,108.39,108.42,108.35,108.36,3606.0,99.0117,99.0391,98.9752,98.9843,3606.0
2015-08-07 12:50:00,108.36,108.4,108.33,108.37,4584.0,98.9843,99.0208,98.9569,98.9934,4584.0
2015-08-07 12:55:00,108.28,108.34,108.26,108.32,128115.0,98.9112,98.966,98.893,98.9478,128115.0
2015-08-07 13:00:00,108.33,108.33,108.27,108.29,1140.0,98.9569,98.9569,98.9021,98.9204,1140.0
2015-08-07 13:05:00,108.26,108.29,108.26,108.29,3489.0,98.893,98.9204,98.893,98.9204,3489.0
2015-08-07 13:10:00,108.26,108.26,108.16,108.21,1308.0,98.893,98.893,98.8016,98.8473,1308.0
2015-08-07 13:15:00,108.2,108.22,108.19,108.2,8409.0,98.8382,98.8564,98.829,98.8382,8409.0
2015-08-07 13:20:00,108.21,108.23,108.19,108.22,6262.0,98.8473,98.8656,98.829,98.8564,6262.0
2015-08-07 13:25:00,108.21,108.23,108.15,108.22,7207.0,98.8473,98.8656,98.7925,98.8564,7207.0
2015-08-07 13:30:00,108.26,108.32,108.25,108.32,2325.0,98.893,98.9478,98.8838,98.9478,2325.0
2015-08-07 13:35:00,108.33,108.36,108.31,108.33,17277.0,98.9569,98.9843,98.9386,98.9569,17277.0
2015-08-07 13:40:00,108.36,108.38,108.35,108.35,3156.0,98.9843,99.0026,98.9752,98.9752,3156.0
2015-08-07 13:45:00,108.33,108.43,108.33,108.38,15271.0,98.9569,99.0483,98.9569,99.0026,15271.0
2015-08-07 13:50:00,108.37,108.38,108.31,108.31,1529.0,98.9934,99.0026,98.9386,98.9386,1529.0
2015-08-07 13:55:00,108.35,108.35,108.3,108.31,7756.0,98.9752,98.9752,98.9295,98.9386,7756.0
2015-08-07 14:00:00,108.29,108.31,108.25,108.26,1205.0,98.9204,98.9386,98.8838,98.893,1205.0
2015-08-07 14:05:00,108.29,108.35,108.27,108.35,6003.0,98.9204,98.9752,98.9021,98.9752,6003.0
2015-08-07 14:10:00,108.35,108.38,108.31,108.38,2760.0,98.9752,99.0026,98.9386,99.0026,2760.0
2015-08-07 14:15:00,108.37,108.37,108.32,108.32,7951.0,98.9934,98.9934,98.9478,98.9478,7951.0
2015-08-07 14:20:00,108.28,108.32,108.24,108.28,10898.0,98.9112,98.9478,98.8747,98.9112,10898.0
2015-08-07 14:25:00,108.31,108.36,108.28,108.34,11298.0,98.9386,98.9843,98.9112,98.966,11298.0
2015-08-07 14:30:00,108.34,108.43,108.33,108.41,49913.0,98.966,99.0483,98.9569,99.03,49913.0
2015-08-07 14:35:00,108.43,108.5,108.42,108.45,7344.0,99.0483,99.1122,99.0391,99.0665,7344.0
2015-08-07 14:40:00,108.44,108.44,108.38,108.42,10374.0,99.0574,99.0574,99.0026,99.0391,10374.0
2015-08-07 14:45:00,108.43,108.47,108.38,108.47,27678.0,99.0483,99.0848,99.0026,99.0848,27678.0
2015-08-07 14:50:00,108.52,108.55,108.49,108.52,2850.0,99.1305,99.1579,99.1031,99.1305,2850.0
2015-08-07 14:55:00,108.49,108.53,108.46,108.52,7265.0,99.1031,99.1396,99.0757,99.1305,7265.0
2015-08-07 15:00:00,108.56,108.58,108.5,108.55,2930.0,99.167,99.1853,99.1122,99.1579,2930.0
2015-08-07 15:05:00,108.55,108.56,108.48,108.55,7057.0,99.1579,99.167,99.0939,99.1579,7057.0
2015-08-07 15:10:00,108.54,108.54,108.45,108.45,5385.0,99.1487,99.1487,99.0665,99.0665,5385.0
2015-08-07 15:15:00,108.47,108.52,108.46,108.52,3792.0,99.0848,99.1305,99.0757,99.1305,3792.0
2015-08-07 15:20:00,108.53,108.7,108.53,108.67,5167.0,99.1396,99.2949,99.1396,99.2675,5167.0
2015-08-07 15:25:00,108.66,108.8,108.66,108.8,14098.0,99.2584,99.3862,99.2584,99.3862,14098.0
2015-08-07 15:30:00,108.85,108.85,108.79,108.82,1674.0,99.4319,99.4319,99.3771,99.4045,1674.0
2015-08-07 15:35:00,108.83,108.84,108.78,108.8,14045.0,99.4136,99.4228,99.368,99.3862,14045.0
2015-08-07 15:40:00,108.81,108.82,108.7,108.73,5600.0,99.3954,99.4045,99.2949,99.3223,5600.0
2015-08-07 15:45:00,108.73,108.77,108.72,108.77,5278.0,99.3223,99.3588,99.3132,99.3588,5278.0
2015-08-07 15:50:00,108.74,108.82,108.73,108.82,2438.0,99.3314,99.4045,99.3223,99.4045,2438.0
2015-08-07 15:55:00,108.81,108.86,108.77,108.86,11703.0,99.3954,99.441,99.3588,99.441,11703.0
2015-08-10 09:30:00,109.72,109.9,109.59,109.9,11766.0,100.2266,100.3911,100.1079,100.3911,11766.0
2015-08-10 09:35:00,109.94,110.04,109.89,109.89,5724.0,100.4276,100.5189,100.3819,100.3819,5724.0
2015-08-10 09:40:00,109.9,110.02,109.88,110.01,6169.0,100.3911,100.5007,100.3728,100.4915,6169.0
2015-08-10 09:45:00,110.11,110.12,110.03,110.03,1039.0,100.5829,100.592,100.5098,100.5098,1039.0
2015-08-10 09:50:00,110.12,110.15,110.02,110.02,15104.0,100.592,100.6194,100.5007,100.5007,15104.0
2015-08-10 09:55:00,110.06,110.06,109.93,109.93,6432.0,100.5372,100.5372,100.4185,100.4185,6432.0
2015-08-10 10:00:00,110.01,110.01,109.96,109.97,3019.0,100.4915,100.4915,100.4459,100.455,3019.0
2015-08-10 10:05:00,110.0,110.03,109.97,110.02,1091.0,100.4824,100.5098,100.455,100.5007,1091.0
2015-08-10 10:10:00,110.03,110.04,109.99,109.99,18765.0,100.5098,100.5189,100.4733,100.4733,18765.0
2015-08-10 10:15:00,110.01,110.04,109.98,109.99,6775.0,100.4915,100.5189,100.4641,100.4733,6775.0
2015-08-10 10:20:00,109.98,110.07,109.96,110.07,8134.0,100.4641,100.5464,100.4459,100.5464,8134.0
2015-08-10 10:25:00,110.05,110.05,109.99,109.99,2940.0,100.5281,100.5281,100.4733,100.4733,2940.0
2015-08-10 10:30:00,109.94,109.94,109.84,109.87,3603.0,100.4276,100.4276,100.3363,100.3637,3603.0
2015-08-10 10:35:00,109.85,109.85,109.75,109.76,3794.0,100.3454,100.3454,100.254,100.2632,3794.0
2015-08-10 10:40:00,109.8,109.84,109.79,109.84,699.0,100.2997,100.3363,100.2906,100.3363,699.0
2015-08-10 10:45:00,109.85,109.93,109.84,109.93,18201.0,100.3454,100.4185,100.3363,100.4185,18201.0
2015-08-10 10:50:00,109.93,109.94,109.85,109.85,2212.0,100.4185,100.4276,100.3454,100.3454,2212.0
2015-08-10 10:55:00,109.78,109.83,109.77,109.83,1349.0,100.2814,100.3271,100.2723,100.3271,1349.0
2015-08-10 11:00:00,109.91,109.92,109.91,109.91,2105.0,100.4002,100.4093,100.4002,100.4002,2105.0
2015-08-10 11:05:00,110.02,110.03,110.01,110.02,669.0,100.5007,100.5098,100.4915,100.5007,669.0
2015-08-10 11:10:00,110.03,110.04,109.95,109.96,2875.0,100.5098,100.5189,100.4367,100.4459,2875.0
2015-08-10 11:15:00,109.99,110.02,109.97,110.02,3070.0,100.4733,100.5007,100.455,100.5007,3070.0
2015-08-10 11:20:00,109.97,110.0,109.97,110.0,11383.0,100.455,100.4824,100.455,100.4824,11383.0
2015-08-10 11:25:00,110.05,110.05,109.95,109.95,3865.0,100.5281,100.5281,100.4367,100.4367,3865.0
2015-08-10 11:30:00,109.98,110.0,109.98,110.0,1001.0,100.4641,100.4824,100.4641,100.4824,1001.0
2015-08-10 11:35:00,109.97,110.04,109.97,109.99,1488.0,100.455,100.5189,100.455,100.4733,1488.0
2015-08-10 11:40:00,109.99,109.99,109.99,109.99,0.0,100.4733,100.4733,100.4733,100.4733,0.0
2015-08-10 11:45:00,109.94,109.97,109.93,109.96,1650.0,100.4276,100.455,100.4185,100.4459,1650.0
2015-08-10 11:50:00,110.06,110.11,110.06,110.11,10941.0,100.5372,100.5829,100.5372,100.5829,10941.0
2015-08-10 11:55:00,110.08,110.1,110.02,110.04,12782.0,100.5555,100.5738,100.5007,100.5189,12782.0
2015-08-10 12:00:00,110.02,110.04,110.02,110.02,1525.0,100.5007,100.5189,100.5007,100.5007,1525.0
2015-08-10 12:05:00,110.03,110.03,110.03,110.03,100.0,100.5098,100.5098,100.5098,100.5098,100.0
2015-08-10 12:10:00,110.06,110.07,110.03,110.04,4010.0,100.5372,100.5464,100.5098,100.5189,4010.0
2015-08-10 12:15:00,110.03,110.06,110.01,110.06,1140.0,100.5098,100.5372,100.4915,100.5372,1140.0
2015-08-10 12:20:00,110.07,110.08,110.04,110.04,1363.0,100.5464,100.5555,100.5189,100.5189,1363.0
2015-08-10 12:25:00,110.04,110.05,110.03,110.03,2627.0,100.5189,100.5281,100.5098,100.5098,2627.0
2015-08-10 12:30:00,110.04,110.05,109.98,110.01,1805.0,100.5189,100.5281,100.4641,100.4915,1805.0
2015-08-10 12:35:00,110.01,110.04,110.01,110.02,5432.0,100.4915,100.5189,100.4915,100.5007,5432.0
2015-08-10 12:40:00,110.04,110.05,110.01,110.03,5862.0,100.5189,100.5281,100.4915,100.5098,5862.0
2015-08-10 12:45:00,110.05,110.1,110.05,110.07,5013.0,100.5281,100.5738,100.5281,100.5464,5013.0
2015-08-10 12:50:00,110.07,110.07,110.03,110.06,4507.0,100.5464,100.5464,100.5098,100.5372,4507.0
2015-08-10 12:55:00,110.04,110.06,110.02,110.06,1241.0,100.5189,100.5372,100.5007,100.5372,1241.0
2015-08-10 13:00:00,110.05,110.09,110.05,110.07,587.0,100.5281,100.5646,100.5281,100.5464,587.0
2015-08-10 13:05:00,110.11,110.14,110.11,110.12,1761.0,100.5829,100.6103,100.5829,100.592,1761.0
2015-08-10 13:10:00,110.12,110.14,110.11,110.13,2541.0,100.592,100.6103,100.5829,100.6012,2541.0
2015-08-10 13:15:00,110.13,110.13,110.1,110.12,876.0,100.6012,100.6012,100.5738,100.592,876.0
2015-08-10 13:20:00,110.12,110.15,110.11,110.13,1631.0,100.592,100.6194,100.5829,100.6012,1631.0
2015-08-10 13:25:00,110.14,110.14,110.11,110.11,2091.0,100.6103,100.6103,100.5829,100.5829,2091.0
2015-08-10 13:30:00,110.13,110.14,110.12,110.14,1986.0,100.6012,100.6103,100.592,100.6103,1986.0
2015-08-10 13:35:00,110.14,110.14,110.11,110.12,6161.0,100.6103,100.6103,100.5829,100.592,6161.0
2015-08-10 13:40:00,110.14,110.16,110.14,110.15,1935.0,100.6103,100.6286,100.6103,100.6194,1935.0
2015-08-10 13:45:00,110.13,110.14,110.13,110.13,650.0,100.6012,100.6103,100.6012,100.6012,650.0
2015-08-10 13:50:00,110.14,110.15,110.13,110.13,1188.0,100.6103,100.6194,100.6012,100.6012,1188.0
2015-08-10 13:55:00,110.13,110.15,110.12,110.13,3867.0,100.6012,100.6194,100.592,100.6012,3867.0
2015-08-10 14:00:00,110.17,110.17,110.1,110.12,5575.0,100.6377,100.6377,100.5738,100.592,5575.0
2015-08-10 14:05:00,110.12,110.14,110.11,110.14,2642.0,100.592,100.6103,100.5829,100.6103,2642.0
2015-08-10 14:10:00,110.14,110.16,110.11,110.14,12396.0,100.6103,100.6286,100.5829,100.6103,12396.0
2015-08-10 14:15:00,110.16,110.26,110.16,110.21,5391.0,100.6286,100.7199,100.6286,100.6742,5391.0
2015-08-10 14:20:00,110.23,110.24,110.17,110.17,15586.0,100.6925,100.7016,100.6377,100.6377,15586.0
2015-08-10 14:25:00,110.18,110.19,110.15,110.17,10900.0,100.6468,100.656,100.6194,100.6377,10900.0
2015-08-10 14:30:00,110.15,110.17,110.12,110.12,10737.0,100.6194,100.6377,100.592,100.592,10737.0
2015-08-10 14:35:00,110.13,110.14,110.1,110.12,14275.0,100.6012,100.6103,100.5738,100.592,14275.0
2015-08-10 14:40:00,110.12,110.13,110.09,110.09,12237.0,100.592,100.6012,100.5646,100.5646,12237.0
2015-08-10 14:45:00,110.11,110.11,110.07,110.09,14545.0,100.5829,100.5829,100.5464,100.5646,14545.0
2015-08-10 14:50:00,110.09,110.12,110.07,110.08,24425.0,100.5646,100.592,100.5464,100.5555,24425.0
2015-08-10 14:55:00,110.08,110.12,110.07,110.12,15097.0,100.5555,100.592,100.5464,100.592,15097.0
2015-08-10 15:00:00,110.11,110.14,110.09,110.11,13093.0,100.5829,100.6103,100.5646,100.5829,13093.0
2015-08-10 15:05:00,110.11,110.16,110.1,110.14,14531.0,100.5829,100.6286,100.5738,100.6103,14531.0
2015-08-10 15:10:00,110.15,110.15,110.09,110.12,30300.0,100.6194,100.6194,100.5646,100.592,30300.0
2015-08-10 15:15:00,110.11,110.12,110.09,110.09,14800.0,100.5829,100.592,100.5646,100.5646,14800.0
2015-08-10 15:20:00,110.1,110.14,110.09,110.09,7435.0,100.5738,100.6103,100.5646,100.5646,7435.0
2015-08-10 15:25:00,110.1,110.11,110.05,110.05,13344.0,100.5738,100.5829,100.5281,100.5281,13344.0
2015-08-10 15:30:00,110.06,110.09,110.06,110.08,11094.0,100.5372,100.5646,100.5372,100.5555,11094.0
2015-08-10 15:35:00,110.07,110.08,110.02,110.04,20299.0,100.5464,100.5555,100.5007,100.5189,20299.0
2015-08-10 15:40:00,110.04,110.08,110.02,110.07,37259.0,100.5189,100.5555,100.5007,100.5464,37259.0
2015-08-10 15:45:00,110.08,110.1,110.03,110.05,23048.0,100.5555,100.5738,100.5098,100.5281,23048.0
2015-08-10 15:50:00,110.05,110.07,110.05,110.06,13343.0,100.5281,100.5464,100.5281,100.5372,13343.0
2015-08-10 15:55:00,110.06,110.12,110.05,110.1,17863.0,100.5372,100.592,100.5281,100.5738,17863.0
2015-08-11 09:30:00,109.48,109.65,109.3,109.3,12385.0,100.0074,100.1627,99.843,99.843,12385.0
2015-08-11 09:35:00,109.51,109.63,109.43,109.5,1649.0,100.0348,100.1444,99.9617,100.0257,1649.0
2015-08-11 09:40:00,109.53,109.72,109.47,109.72,5402.0,100.0531,100.2266,99.9983,100.2266,5402.0
2015-08-11 09:45:00,109.73,109.73,109.58,109.66,6425.0,100.2358,100.2358,100.0987,100.1718,6425.0
2015-08-11 09:50:00,109.68,109.69,109.45,109.47,8261.0,100.1901,100.1992,99.98,99.9983,8261.0
2015-08-11 09:55:00,109.46,109.46,109.46,109.46,425.0,99.9891,99.9891,99.9891,99.9891,425.0
2015-08-11 10:00:00,109.5,109.52,109.44,109.44,1462.0,100.0257,100.0439,99.9709,99.9709,1462.0
2015-08-11 10:05:00,109.44,109.6,109.41,109.58,8470.0,99.9709,100.117,99.9435,100.0987,8470.0
2015-08-11 10:10:00,109.51,109.57,109.47,109.57,10021.0,100.0348,100.0896,99.9983,100.0896,10021.0
2015-08-11 10:15:00,109.55,109.6,109.52,109.6,3790.0,100.0713,100.117,100.0439,100.117,3790.0
2015-08-11 10:20:00,109.67,109.74,109.67,109.72,4308.0,100.181,100.2449,100.181,100.2266,4308.0
2015-08-11 10:25:00,109.74,109.75,109.64,109.64,6219.0,100.2449,100.254,100.1536,100.1536,6219.0
2015-08-11 10:30:00,109.62,109.63,109.55,109.58,10353.0,100.1353,100.1444,100.0713,100.0987,10353.0
2015-08-11 10:35:00,109.6,109.6,109.47,109.49,10202.0,100.117,100.117,99.9983,100.0165,10202.0
2015-08-11 10:40:00,109.48,109.67,109.48,109.65,8458.0,100.0074,100.181,100.0074,100.1627,8458.0
2015-08-11 10:45:00,109.66,109.7,109.6,109.61,5311.0,100.1718,100.2084,100.117,100.1262,5311.0
2015-08-11 10:50:00,109.58,109.58,109.52,109.52,880.0,100.0987,100.0987,100.0439,100.0439,880.0
2015-08-11 10:55:00,109.49,109.58,109.47,109.49,2927.0,100.0165,100.0987,99.9983,100.0165,2927.0
2015-08-11 11:00:00,109.42,109.5,109.37,109.38,4833.0,99.9526,100.0257,99.9069,99.9161,4833.0
2015-08-11 11:05:00,109.31,109.31,109.16,109.16,8645.0,99.8521,99.8521,99.7151,99.7151,8645.0
2015-08-11 11:10:00,109.21,109.3,109.21,109.27,14899.0,99.7608,99.843,99.7608,99.8156,14899.0
2015-08-11 11:15:00,109.32,109.32,109.25,109.26,8444.0,99.8612,99.8612,99.7973,99.8064,8444.0
2015-08-11 11:20:00,109.25,109.25,109.18,109.18,8174.0,99.7973,99.7973,99.7334,99.7334,8174.0
2015-08-11 11:25:00,109.22,109.22,109.1,109.12,10651.0,99.7699,99.7699,99.6603,99.6785,10651.0
2015-08-11 11:30:00,109.12,109.21,109.12,109.21,772.0,99.6785,99.7608,99.6785,99.7608,772.0
2015-08-11 11:35:00,109.19,109.27,109.17,109.21,1562.0,99.7425,99.8156,99.7242,99.7608,1562.0
2015-08-11 11:40:00,109.2,109.21,109.12,109.12,14093.0,99.7516,99.7608,99.6785,99.6785,14093.0
2015-08-11 11:45:00,109.14,109.18,108.98,108.99,10274.0,99.6968,99.7334,99.5507,99.5598,10274.0
2015-08-11 11:50:00,109.0,109.03,108.99,108.99,2346.0,99.5689,99.5963,99.5598,99.5598,2346.0
2015-08-11 11:55:00,109.0,109.0,108.93,108.98,11598.0,99.5689,99.5689,99.505,99.5507,11598.0
2015-08-11 12:00:00,109.0,109.03,108.96,109.0,9935.0,99.5689,99.5963,99.5324,99.5689,9935.0
2015-08-11 12:05:00,108.99,109.04,108.97,109.0,17150.0,99.5598,99.6055,99.5415,99.5689,17150.0
2015-08-11 12:10:00,109.0,109.1,109.0,109.09,8710.0,99.5689,99.6603,99.5689,99.6511,8710.0
2015-08-11 12:15:00,109.06,109.08,109.06,109.06,2212.0,99.6237,99.642,99.6237,99.6237,2212.0
2015-08-11 12:20:00,109.01,109.04,108.99,109.0,2526.0,99.5781,99.6055,99.5598,99.5689,2526.0
2015-08-11 12:25:00,108.99,109.09,108.99,109.09,2231.0,99.5598,99.6511,99.5598,99.6511,2231.0
2015-08-11 12:30:00,109.11,109.18,109.11,109.17,6715.0,99.6694,99.7334,99.6694,99.7242,6715.0
2015-08-11 12:35:00,109.2,109.2,109.1,109.13,3049.0,99.7516,99.7516,99.6603,99.6877,3049.0
2015-08-11 12:40:00,109.1,109.12,109.05,109.07,36718.0,99.6603,99.6785,99.6146,99.6329,36718.0
2015-08-11 12:45:00,109.06,109.09,109.05,109.07,2584.0,99.6237,99.6511,99.6146,99.6329,2584.0
2015-08-11 12:50:00,109.06,109.07,109.02,109.04,3445.0,99.6237,99.6329,99.5872,99.6055,3445.0
2015-08-11 12:55:00,109.0,109.0,108.93,108.93,1582.0,99.5689,99.5689,99.505,99.505,1582.0
2015-08-11 13:00:00,108.9,108.91,108.84,108.84,5757.0,99.4776,99.4867,99.4228,99.4228,5757.0
2015-08-11 13:05:00,108.86,108.86,108.78,108.8,1666.0,99.441,99.441,99.368,99.3862,1666.0
2015-08-11 13:10:00,108.8,108.84,108.72,108.82,14763.0,99.3862,99.4228,99.3132,99.4045,14763.0
2015-08-11 13:15:00,108.83,108.83,108.75,108.75,1560.0,99.4136,99.4136,99.3406,99.3406,1560.0
2015-08-11 13:20:00,108.75,108.82,108.75,108.82,1834.0,99.3406,99.4045,99.3406,99.4045,1834.0
2015-08-11 13:25:00,108.83,108.88,108.81,108.88,6674.0,99.4136,99.4593,99.3954,99.4593,6674.0
2015-08-11 13:30:00,108.87,108.88,108.84,108.84,15896.0,99.4502,99.4593,99.4228,99.4228,15896.0
2015-08-11 13:35:00,108.83,108.97,108.83,108.96,6105.0,99.4136,99.5415,99.4136,99.5324,6105.0
2015-08-11 13:40:00,108.93,108.96,108.91,108.91,4671.0,99.505,99.5324,99.4867,99.4867,4671.0
2015-08-11 13:45:00,108.89,108.92,108.83,108.84,2249.0,99.4685,99.4959,99.4136,99.4228,2249.0
2015-08-11 13:50:00,108.84,108.85,108.82,108.82,1081.0,99.4228,99.4319,99.4045,99.4045,1081.0
2015-08-11 13:55:00,108.82,108.83,108.75,108.76,2111.0,99.4045,99.4136,99.3406,99.3497,2111.0
2015-08-11 14:00:00,108.76,108.78,108.72,108.76,6319.0,99.3497,99.368,99.3132,99.3497,6319.0
2015-08-11 14:05:00,108.71,108.85,108.71,108.85,4792.0,99.304,99.4319,99.304,99.4319,4792.0
2015-08-11 14:10:00,108.84,108.85,108.73,108.73,1737.0,99.4228,99.4319,99.3223,99.3223,1737.0
2015-08-11 14:15:00,108.71,108.74,108.67,108.71,8001.0,99.304,99.3314,99.2675,99.304,8001.0
2015-08-11 14:20:00,108.71,108.76,108.71,108.76,1743.0,99.304,99.3497,99.304,99.3497,1743.0
2015-08-11 14:25:00,108.74,108.9,108.74,108.89,12192.0,99.3314,99.4776,99.3314,99.4685,12192.0
2015-08-11 14:30:00,108.87,108.87,108.78,108.78,12136.0,99.4502,99.4502,99.368,99.368,12136.0
2015-08-11 14:35:00,108.77,108.87,108.74,108.84,19832.0,99.3588,99.4502,99.3314,99.4228,19832.0
2015-08-11 14:40:00,108.83,108.88,108.82,108.88,7699.0,99.4136,99.4593,99.4045,99.4593,7699.0
2015-08-11 14:45:00,108.86,108.9,108.83,108.86,9164.0,99.441,99.4776,99.4136,99.441,9164.0
2015-08-11 14:50:00,108.85,108.9,108.79,108.9,4165.0,99.4319,99.4776,99.3771,99.4776,4165.0
2015-08-11 14:55:00,108.93,109.02,108.93,108.99,5910.0,99.505,99.5872,99.505,99.5598,5910.0
2015-08-11 15:00:00,109.02,109.06,108.94,108.98,2329.0,99.5872,99.6237,99.5141,99.5507,2329.0
2015-08-11 15:05:00,108.97,109.03,108.93,108.93,10371.0,99.5415,99.5963,99.505,99.505,10371.0
2015-08-11 15:10:00,108.93,109.09,108.92,109.09,5952.0,99.505,99.6511,99.4959,99.6511,5952.0
2015-08-11 15:15:00,109.1,109.12,109.02,109.07,3728.0,99.6603,99.6785,99.5872,99.6329,3728.0
2015-08-11 15:20:00,109.07,109.07,109.01,109.05,11170.0,99.6329,99.6329,99.5781,99.6146,11170.0
2015-08-11 15:25:00,109.07,109.13,109.06,109.11,2084.0,99.6329,99.6877,99.6237,99.6694,2084.0
2015-08-11 15:30:00,109.13,109.13,109.03,109.06,12495.0,99.6877,99.6877,99.5963,99.6237,12495.0
2015-08-11 15:35:00,109.07,109.16,109.03,109.16,12055.0,99.6329,99.7151,99.5963,99.7151,12055.0
2015-08-11 15:40:00,109.14,109.19,109.11,109.15,6150.0,99.6968,99.7425,99.6694,99.706,6150.0
2015-08-11 15:45:00,109.15,109.18,109.1,109.11,9828.0,99.706,99.7334,99.6603,99.6694,9828.0
2015-08-11 15:50:00,109.1,109.2,109.08,109.18,10931.0,99.6603,99.7516,99.642,99.7334,10931.0
2015-08-11 15:55:00,109.19,109.19,109.1,109.12,6560.0,99.7425,99.7425,99.6603,99.6785,6560.0
2015-08-12 09:30:00,108.35,108.35,108.09,108.09,12694.0,98.9752,98.9752,98.7377,98.7377,12694.0
2015-08-12 09:35:00,108.01,108.11,107.94,108.04,18881.0,98.6646,98.7559,98.6006,98.692,18881.0
2015-08-12 09:40:00,108.09,108.18,108.07,108.07,3753.0,98.7377,98.8199,98.7194,98.7194,3753.0
2015-08-12 09:45:00,108.03,108.15,108.01,108.01,2409.0,98.6829,98.7925,98.6646,98.6646,2409.0
2015-08-12 09:50:00,107.88,108.02,107.88,108.01,8573.0,98.5458,98.6737,98.5458,98.6646,8573.0
2015-08-12 09:55:00,108.03,108.07,108.03,108.07,534.0,98.6829,98.7194,98.6829,98.7194,534.0
2015-08-12 10:00:00,108.0,108.05,107.9,108.01,6858.0,98.6555,98.7011,98.5641,98.6646,6858.0
2015-08-12 10:05:00,107.9,108.0,107.79,107.85,3596.0,98.5641,98.6555,98.4636,98.5184,3596.0
2015-08-12 10:10:00,107.79,107.82,107.63,107.63,9609.0,98.4636,98.491,98.3175,98.3175,9609.0
2015-08-12 10:15:00,107.62,107.68,107.61,107.67,5337.0,98.3083,98.3631,98.2992,98.354,5337.0
2015-08-12 10:20:00,107.64,107.64,107.3,107.3,7837.0,98.3266,98.3266,98.016,98.016,7837.0
2015-08-12 10:25:00,107.35,107.47,107.34,107.47,9930.0,98.0617,98.1713,98.0526,98.1713,9930.0
2015-08-12 10:30:00,107.51,107.58,107.51,107.58,6174.0,98.2079,98.2718,98.2079,98.2718,6174.0
2015-08-12 10:35:00,107.58,107.6,107.51,107.6,7805.0,98.2718,98.2901,98.2079,98.2901,7805.0
2015-08-12 10:40:00,107.58,107.63,107.53,107.53,10019.0,98.2718,98.3175,98.2261,98.2261,10019.0
2015-08-12 10:45:00,107.5,107.6,107.48,107.49,7134.0,98.1987,98.2901,98.1804,98.1896,7134.0
2015-08-12 10:50:00,107.46,107.53,107.37,107.37,6813.0,98.1622,98.2261,98.08,98.08,6813.0
2015-08-12 10:55:00,107.44,107.45,107.35,107.43,4980.0,98.1439,98.153,98.0617,98.1348,4980.0
2015-08-12 11:00:00,107.43,107.62,107.43,107.61,4699.0,98.1348,98.3083,98.1348,98.2992,4699.0
2015-08-12 11:05:00,107.61,107.7,107.55,107.66,5138.0,98.2992,98.3814,98.2444,98.3449,5138.0
2015-08-12 11:10:00,107.7,107.81,107.69,107.69,5585.0,98.3814,98.4819,98.3723,98.3723,5585.0
2015-08-12 11:15:00,107.7,107.85,107.69,107.82,4066.0,98.3814,98.5184,98.3723,98.491,4066.0
2015-08-12 11:20:00,107.85,107.85,107.72,107.75,2720.0,98.5184,98.5184,98.3997,98.4271,2720.0
2015-08-12 11:25:00,107.72,107.89,107.72,107.88,5068.0,98.3997,98.555,98.3997,98.5458,5068.0
2015-08-12 11:30:00,107.9,107.94,107.87,107.9,3314.0,98.5641,98.6006,98.5367,98.5641,3314.0
2015-08-12 11:35:00,107.92,107.93,107.85,107.85,2544.0,98.5824,98.5915,98.5184,98.5184,2544.0
2015-08-12 11:40:00,107.89,107.89,107.79,107.79,2373.0,98.555,98.555,98.4636,98.4636,2373.0
2015-08-12 11:45:00,107.77,107.78,107.72,107.78,2208.0,98.4454,98.4545,98.3997,98.4545,2208.0
2015-08-12 11:50:00,107.75,107.75,107.59,107.59,2016.0,98.4271,98.4271,98.2809,98.2809,2016.0
2015-08-12 11:55:00,107.61,107.65,107.57,107.59,1002.0,98.2992,98.3357,98.2627,98.2809,1002.0
2015-08-12 12:00:00,107.57,107.57,107.51,107.52,1353.0,98.2627,98.2627,98.2079,98.217,1353.0
2015-08-12 12:05:00,107.53,107.66,107.53,107.65,10066.0,98.2261,98.3449,98.2261,98.3357,10066.0
2015-08-12 12:10:00,107.68,107.79,107.67,107.77,10912.0,98.3631,98.4636,98.354,98.4454,10912.0
2015-08-12 12:15:00,107.81,107.87,107.79,107.87,7212.0,98.4819,98.5367,98.4636,98.5367,7212.0
2015-08-12 12:20:00,107.83,107.84,107.82,107.84,1544.0,98.5002,98.5093,98.491,98.5093,1544.0
2015-08-12 12:25:00,107.84,108.0,107.81,108.0,6498.0,98.5093,98.6555,98.4819,98.6555,6498.0
2015-08-12 12:30:00,107.99,108.08,107.99,108.08,6102.0,98.6463,98.7285,98.6463,98.7285,6102.0
2015-08-12 12:35:00,108.18,108.23,108.13,108.16,2979.0,98.8199,98.8656,98.7742,98.8016,2979.0
2015-08-12 12:40:00,108.2,108.26,108.17,108.23,2871.0,98.8382,98.893,98.8107,98.8656,2871.0
2015-08-12 12:45:00,108.29,108.29,108.14,108.15,17970.0,98.9204,98.9204,98.7833,98.7925,17970.0
2015-08-12 12:50:00,108.19,108.26,108.14,108.24,3192.0,98.829,98.893,98.7833,98.8747,3192.0
2015-08-12 12:55:00,108.2,108.22,108.18,108.18,1220.0,98.8382,98.8564,98.8199,98.8199,1220.0
2015-08-12 13:00:00,108.22,108.38,108.22,108.38,3579.0,98.8564,99.0026,98.8564,99.0026,3579.0
2015-08-12 13:05:00,108.42,108.43,108.32,108.36,8999.0,99.0391,99.0483,98.9478,98.9843,8999.0
2015-08-12 13:10:00,108.37,108.4,108.33,108.38,10599.0,98.9934,99.0208,98.9569,99.0026,10599.0
2015-08-12 13:15:00,108.41,108.49,108.39,108.49,8235.0,99.03,99.1031,99.0117,99.1031,8235.0
2015-08-12 13:20:00,108.58,108.62,108.58,108.62,1300.0,99.1853,99.2218,99.1853,99.2218,1300.0
2015-08-12 13:25:00,108.59,108.59,108.45,108.46,7412.0,99.1944,99.1944,99.0665,99.0757,7412.0
2015-08-12 13:30:00,108.48,108.49,108.36,108.36,6313.0,99.0939,99.1031,98.9843,98.9843,6313.0
2015-08-12 13:35:00,108.43,108.45,108.4,108.43,2783.0,99.0483,99.0665,99.0208,99.0483,2783.0
2015-08-12 13:40:00,108.4,108.52,108.4,108.52,6925.0,99.0208,99.1305,99.0208,99.1305,6925.0
2015-08-12 13:45:00,108.55,108.75,108.54,108.75,65907.0,99.1579,99.3406,99.1487,99.3406,65907.0
2015-08-12 13:50:00,108.76,108.84,108.75,108.84,3626.0,99.3497,99.4228,99.3406,99.4228,3626.0
2015-08-12 13:55:00,108.91,108.91,108.84,108.84,4336.0,99.4867,99.4867,99.4228,99.4228,4336.0
2015-08-12 14:00:00,108.84,108.87,108.72,108.72,5339.0,99.4228,99.4502,99.3132,99.3132,5339.0
2015-08-12 14:05:00,108.7,108.82,108.67,108.82,20620.0,99.2949,99.4045,99.2675,99.4045,20620.0
2015-08-12 14:10:00,108.82,108.92,108.81,108.9,6427.0,99.4045,99.4959,99.3954,99.4776,6427.0
2015-08-12 14:15:00,108.9,108.91,108.77,108.83,12712.0,99.4776,99.4867,99.3588,99.4136,12712.0
2015-08-12 14:20:00,108.81,108.83,108.74,108.79,7923.0,99.3954,99.4136,99.3314,99.3771,7923.0
2015-08-12 14:25:00,108.78,108.79,108.57,108.59,15957.0,99.368,99.3771,99.1761,99.1944,15957.0
2015-08-12 14:30:00,108.61,108.68,108.56,108.62,6263.0,99.2127,99.2766,99.167,99.2218,6263.0
2015-08-12 14:35:00,108.6,108.87,108.6,108.86,5420.0,99.2035,99.4502,99.2035,99.441,5420.0
2015-08-12 14:40:00,108.91,108.99,108.89,108.99,3246.0,99.4867,99.5598,99.4685,99.5598,3246.0
2015-08-12 14:45:00,108.97,109.07,108.97,109.04,10003.0,99.5415,99.6329,99.5415,99.6055,10003.0
2015-08-12 14:50:00,109.08,109.08,109.0,109.06,12024.0,99.642,99.642,99.5689,99.6237,12024.0
2015-08-12 14:55:00,109.09,109.14,109.02,109.14,2414.0,99.6511,99.6968,99.5872,99.6968,2414.0
2015-08-12 15:00:00,109.19,109.22,109.12,109.12,4223.0,99.7425,99.7699,99.6785,99.6785,4223.0
2015-08-12 15:05:00,109.09,109.16,109.08,109.16,3380.0,99.6511,99.7151,99.642,99.7151,3380.0
2015-08-12 15:10:00,109.16,109.17,109.07,109.08,4400.0,99.7151,99.7242,99.6329,99.642,4400.0
2015-08-12 15:15:00,109.11,109.14,109.08,109.14,4420.0,99.6694,99.6968,99.642,99.6968,4420.0
2015-08-12 15:20:00,109.1,109.25,109.1,109.24,8699.0,99.6603,99.7973,99.6603,99.7882,8699.0
2015-08-12 15:25:00,109.23,109.36,109.23,109.32,7823.0,99.779,99.8978,99.779,99.8612,7823.0
2015-08-12 15:30:00,109.36,109.43,109.32,109.42,26341.0,99.8978,99.9617,99.8612,99.9526,26341.0
2015-08-12 15:35:00,109.44,109.46,109.33,109.33,31883.0,99.9709,99.9891,99.8704,99.8704,31883.0
2015-08-12 15:40:00,109.31,109.31,109.26,109.26,2280.0,99.8521,99.8521,99.8064,99.8064,2280.0
2015-08-12 15:45:00,109.25,109.27,109.19,109.24,12292.0,99.7973,99.8156,99.7425,99.7882,12292.0
2015-08-12 15:50:00,109.25,109.31,109.2,109.29,7229.0,99.7973,99.8521,99.7516,99.8338,7229.0
2015-08-12 15:55:00,109.27,109.28,109.22,109.25,18819.0,99.8156,99.8247,99.7699,99.7973,18819.0
2015-08-13 09:30:00,109.32,109.45,109.14,109.44,17005.0,99.8612,99.98,99.6968,99.9709,17005.0
2015-08-13 09:35:00,109.4,109.4,109.11,109.11,4404.0,99.9343,99.9343,99.6694,99.6694,4404.0
2015-08-13 09:40:00,109.02,109.2,109.02,109.2,2106.0,99.5872,99.7516,99.5872,99.7516,2106.0
2015-08-13 09:45:00,109.06,109.07,108.91,108.93,2080.0,99.6237,99.6329,99.4867,99.505,2080.0
2015-08-13 09:50:00,108.94,109.07,108.94,109.07,4068.0,99.5141,99.6329,99.5141,99.6329,4068.0
2015-08-13 09:55:00,109.07,109.11,108.98,108.99,1763.0,99.6329,99.6694,99.5507,99.5598,1763.0
2015-08-13 10:00:00,108.95,109.04,108.87,108.87,873.0,99.5233,99.6055,99.4502,99.4502,873.0
2015-08-13 10:05:00,108.9,109.12,108.89,109.11,7885.0,99.4776,99.6785,99.4685,99.6694,7885.0
2015-08-13 10:10:00,109.11,109.12,108.9,108.9,2151.0,99.6694,99.6785,99.4776,99.4776,2151.0
2015-08-13 10:15:00,108.88,108.88,108.87,108.88,173.0,99.4593,99.4593,99.4502,99.4593,173.0
2015-08-13 10:20:00,108.9,108.95,108.9,108.95,269.0,99.4776,99.5233,99.4776,99.5233,269.0
2015-08-13 10:25:00,109.04,109.1,109.02,109.1,1172.0,99.6055,99.6603,99.5872,99.6603,1172.0
2015-08-13 10:30:00,109.02,109.1,108.98,109.1,4055.0,99.5872,99.6603,99.5507,99.6603,4055.0
2015-08-13 10:35:00,109.05,109.29,109.05,109.29,5667.0,99.6146,99.8338,99.6146,99.8338,5667.0
2015-08-13 10:40:00,109.35,109.39,109.35,109.39,1994.0,99.8886,99.9252,99.8886,99.9252,1994.0
2015-08-13 10:45:00,109.35,109.36,109.32,109.32,2065.0,99.8886,99.8978,99.8612,99.8612,2065.0
2015-08-13 10:50:00,109.27,109.36,109.27,109.36,1531.0,99.8156,99.8978,99.8156,99.8978,1531.0
2015-08-13 10:55:00,109.39,109.39,109.25,109.25,3338.0,99.9252,99.9252,99.7973,99.7973,3338.0
2015-08-13 11:00:00,109.24,109.33,109.19,109.23,8816.0,99.7882,99.8704,99.7425,99.779,8816.0
2015-08-13 11:05:00,109.25,109.26,109.09,109.13,4095.0,99.7973,99.8064,99.6511,99.6877,4095.0
2015-08-13 11:10:00,109.1,109.18,109.07,109.18,2016.0,99.6603,99.7334,99.6329,99.7334,2016.0
2015-08-13 11:15:00,109.18,109.37,109.17,109.36,3119.0,99.7334,99.9069,99.7242,99.8978,3119.0
2015-08-13 11:20:00,109.38,109.38,109.3,109.3,2886.0,99.9161,99.9161,99.843,99.843,2886.0
2015-08-13 11:25:00,109.3,109.3,109.21,109.22,6727.0,99.843,99.843,99.7608,99.7699,6727.0
2015-08-13 11:30:00,109.28,109.35,109.22,109.35,13063.0,99.8247,99.8886,99.7699,99.8886,13063.0
2015-08-13 11:35:00,109.36,109.37,109.32,109.35,1374.0,99.8978,99.9069,99.8612,99.8886,1374.0
2015-08-13 11:40:00,109.35,109.41,109.33,109.41,2557.0,99.8886,99.9435,99.8704,99.9435,2557.0
2015-08-13 11:45:00,109.4,109.53,109.39,109.53,9944.0,99.9343,100.0531,99.9252,100.0531,9944.0
2015-08-13 11:50:00,109.52,109.55,109.49,109.53,9462.0,100.0439,100.0713,100.0165,100.0531,9462.0
2015-08-13 11:55:00,109.51,109.51,109.41,109.47,5115.0,100.0348,100.0348,99.9435,99.9983,5115.0
2015-08-13 12:00:00,109.51,109.61,109.49,109.59,3017.0,100.0348,100.1262,100.0165,100.1079,3017.0
2015-08-13 12:05:00,109.62,109.67,109.57,109.58,6048.0,100.1353,100.181,100.0896,100.0987,6048.0
2015-08-13 12:10:00,109.57,109.66,109.56,109.62,1329.0,100.0896,100.1718,100.0805,100.1353,1329.0
2015-08-13 12:15:00,109.6,109.61,109.57,109.57,5277.0,100.117,100.1262,100.0896,100.0896,5277.0
2015-08-13 12:20:00,109.57,109.58,109.57,109.57,100.0,100.0896,100.0987,100.0896,100.0896,100.0
2015-08-13 12:25:00,109.61,109.72,109.6,109.72,13405.0,100.1262,100.2266,100.117,100.2266,13405.0
2015-08-13 12:30:00,109.71,109.76,109.71,109.74,5922.0,100.2175,100.2632,100.2175,100.2449,5922.0
2015-08-13 12:35:00,109.75,109.75,109.66,109.69,2672.0,100.254,100.254,100.1718,100.1992,2672.0
2015-08-13 12:40:00,109.68,109.7,109.58,109.65,6481.0,100.1901,100.2084,100.0987,100.1627,6481.0
2015-08-13 12:45:00,109.63,109.68,109.63,109.67,4222.0,100.1444,100.1901,100.1444,100.181,4222.0
2015-08-13 12:50:00,109.69,109.73,109.68,109.73,1660.0,100.1992,100.2358,100.1901,100.2358,1660.0
2015-08-13 12:55:00,109.72,109.72,109.67,109.68,653.0,100.2266,100.2266,100.181,100.1901,653.0
2015-08-13 13:00:00,109.67,109.73,109.67,109.73,1783.0,100.181,100.2358,100.181,100.2358,1783.0
2015-08-13 13:05:00,109.76,109.82,109.74,109.79,3019.0,100.2632,100.318,100.2449,100.2906,3019.0
2015-08-13 13:10:00,109.79,109.8,109.76,109.77,7566.0,100.2906,100.2997,100.2632,100.2723,7566.0
2015-08-13 13:15:00,109.77,109.79,109.66,109.69,7914.0,100.2723,100.2906,100.1718,100.1992,7914.0
2015-08-13 13:20:00,109.77,109.77,109.76,109.77,930.0,100.2723,100.2723,100.2632,100.2723,930.0
2015-08-13 13:25:00,109.75,109.8,109.75,109.8,4262.0,100.254,100.2997,100.254,100.2997,4262.0
2015-08-13 13:30:00,109.79,109.79,109.76,109.76,1539.0,100.2906,100.2906,100.2632,100.2632,1539.0
2015-08-13 13:35:00,109.75,109.76,109.69,109.73,10936.0,100.254,100.2632,100.1992,100.2358,10936.0
2015-08-13 13:40:00,109.72,109.72,109.63,109.68,1082.0,100.2266,100.2266,100.1444,100.1901,1082.0
2015-08-13 13:45:00,109.66,109.74,109.65,109.72,1587.0,100.1718,100.2449,100.1627,100.2266,1587.0
2015-08-13 13:50:00,109.71,109.72,109.57,109.58,3070.0,100.2175,100.2266,100.0896,100.0987,3070.0
2015-08-13 13:55:00,109.59,109.6,109.59,109.59,1081.0,100.1079,100.117,100.1079,100.1079,1081.0
2015-08-13 14:00:00,109.59,109.7,109.58,109.68,7078.0,100.1079,100.2084,100.0987,100.1901,7078.0
2015-08-13 14:05:00,109.66,109.72,109.65,109.72,20791.0,100.1718,100.2266,100.1627,100.2266,20791.0
2015-08-13 14:10:00,109.72,109.74,109.7,109.74,2594.0,100.2266,100.2449,100.2084,100.2449,2594.0
2015-08-13 14:15:00,109.77,109.77,109.73,109.73,12662.0,100.2723,100.2723,100.2358,100.2358,12662.0
2015-08-13 14:20:00,109.75,109.77,109.75,109.77,15535.0,100.254,100.2723,100.254,100.2723,15535.0
2015-08-13 14:25:00,109.77,109.8,109.74,109.78,4972.0,100.2723,100.2997,100.2449,100.2814,4972.0
2015-08-13 14:30:00,109.78,109.79,109.77,109.79,3107.0,100.2814,100.2906,100.2723,100.2906,3107.0
2015-08-13 14:35:00,109.78,109.78,109.73,109.73,1674.0,100.2814,100.2814,100.2358,100.2358,1674.0
2015-08-13 14:40:00,109.74,109.75,109.72,109.73,2039.0,100.2449,100.254,100.2266,100.2358,2039.0
2015-08-13 14:45:00,109.74,109.75,109.7,109.75,7213.0,100.2449,100.254,100.2084,100.254,7213.0
2015-08-13 14:50:00,109.77,109.8,109.77,109.78,4607.0,100.2723,100.2997,100.2723,100.2814,4607.0
2015-08-13 14:55:00,109.78,109.79,109.77,109.78,11533.0,100.2814,100.2906,100.2723,100.2814,11533.0
2015-08-13 15:00:00,109.77,109.79,109.75,109.76,8246.0,100.2723,100.2906,100.254,100.2632,8246.0
2015-08-13 15:05:00,109.74,109.74,109.61,109.61,6412.0,100.2449,100.2449,100.1262,100.1262,6412.0
2015-08-13 15:10:00,109.6,109.64,109.54,109.6,8466.0,100.117,100.1536,100.0622,100.117,8466.0
2015-08-13 15:15:00,109.59,109.63,109.58,109.59,3729.0,100.1079,100.1444,100.0987,100.1079,3729.0
2015-08-13 15:20:00,109.59,109.59,109.45,109.47,13636.0,100.1079,100.1079,99.98,99.9983,13636.0
2015-08-13 15:25:00,109.45,109.47,109.43,109.43,2689.0,99.98,99.9983,99.9617,99.9617,2689.0
2015-08-13 15:30:00,109.42,109.42,109.22,109.24,5105.0,99.9526,99.9526,99.7699,99.7882,5105.0
2015-08-13 15:35:00,109.23,109.25,109.12,109.23,30348.0,99.779,99.7973,99.6785,99.779,30348.0
2015-08-13 15:40:00,109.26,109.27,109.16,109.18,5128.0,99.8064,99.8156,99.7151,99.7334,5128.0
2015-08-13 15:45:00,109.18,109.32,109.17,109.28,12424.0,99.7334,99.8612,99.7242,99.8247,12424.0
2015-08-13 15:50:00,109.27,109.31,109.19,109.31,9244.0,99.8156,99.8521,99.7425,99.8521,9244.0
2015-08-13 15:55:00,109.32,109.32,109.23,109.23,12169.0,99.8612,99.8612,99.779,99.779,12169.0
2015-08-14 09:30:00,109.18,109.19,109.03,109.18,16071.0,99.7334,99.7425,99.5963,99.7334,16071.0
2015-08-14 09:35:00,109.12,109.23,109.12,109.17,4207.0,99.6785,99.779,99.6785,99.7242,4207.0
2015-08-14 09:40:00,109.16,109.19,109.04,109.19,1437.0,99.7151,99.7425,99.6055,99.7425,1437.0
2015-08-14 09:45:00,109.14,109.2,109.12,109.18,1205.0,99.6968,99.7516,99.6785,99.7334,1205.0
2015-08-14 09:50:00,109.22,109.41,109.21,109.41,1838.0,99.7699,99.9435,99.7608,99.9435,1838.0
2015-08-14 09:55:00,109.41,109.41,109.41,109.41,0.0,99.9435,99.9435,99.9435,99.9435,0.0
2015-08-14 10:00:00,109.38,109.4,109.38,109.4,231.0,99.9161,99.9343,99.9161,99.9343,231.0
2015-08-14 10:05:00,109.42,109.42,109.27,109.28,553.0,99.9526,99.9526,99.8156,99.8247,553.0
2015-08-14 10:10:00,109.3,109.33,109.21,109.21,809.0,99.843,99.8704,99.7608,99.7608,809.0
2015-08-14 10:15:00,109.31,109.38,109.31,109.34,2710.0,99.8521,99.9161,99.8521,99.8795,2710.0
2015-08-14 10:20:00,109.36,109.36,109.29,109.35,5300.0,99.8978,99.8978,99.8338,99.8886,5300.0
2015-08-14 10:25:00,109.31,109.31,109.22,109.22,7463.0,99.8521,99.8521,99.7699,99.7699,7463.0
2015-08-14 10:30:00,109.35,109.35,109.33,109.34,535.0,99.8886,99.8886,99.8704,99.8795,535.0
2015-08-14 10:35:00,109.33,109.34,109.31,109.34,1180.0,99.8704,99.8795,99.8521,99.8795,1180.0
2015-08-14 10:40:00,109.36,109.36,109.3,109.3,1088.0,99.8978,99.8978,99.843,99.843,1088.0
2015-08-14 10:45:00,109.26,109.26,109.13,109.14,914.0,99.8064,99.8064,99.6877,99.6968,914.0
2015-08-14 10:50:00,109.19,109.19,109.19,109.19,300.0,99.7425,99.7425,99.7425,99.7425,300.0
2015-08-14 10:55:00,109.18,109.26,109.18,109.22,96980.0,99.7334,99.8064,99.7334,99.7699,96980.0
2015-08-14 11:00:00,109.21,109.21,109.15,109.19,3279.0,99.7608,99.7608,99.706,99.7425,3279.0
2015-08-14 11:05:00,109.1,109.1,109.04,109.04,2090.0,99.6603,99.6603,99.6055,99.6055,2090.0
2015-08-14 11:10:00,109.08,109.1,109.02,109.03,2552.0,99.642,99.6603,99.5872,99.5963,2552.0
2015-08-14 11:15:00,109.0,109.01,108.97,109.0,1290.0,99.5689,99.5781,99.5415,99.5689,1290.0
2015-08-14 11:20:00,108.97,109.06,108.97,109.05,894.0,99.5415,99.6237,99.5415,99.6146,894.0
2015-08-14 11:25:00,109.05,109.11,109.04,109.1,1882.0,99.6146,99.6694,99.6055,99.6603,1882.0
2015-08-14 11:30:00,109.1,109.1,109.05,109.06,1597.0,99.6603,99.6603,99.6146,99.6237,1597.0
2015-08-14 11:35:00,109.06,109.06,109.06,109.06,0.0,99.6237,99.6237,99.6237,99.6237,0.0
2015-08-14 11:40:00,109.15,109.29,109.15,109.28,1538.0,99.706,99.8338,99.706,99.8247,1538.0
2015-08-14 11:45:00,109.26,109.3,109.25,109.26,1268.0,99.8064,99.843,99.7973,99.8064,1268.0
2015-08-14 11:50:00,109.23,109.27,109.23,109.26,2883.0,99.779,99.8156,99.779,99.8064,2883.0
2015-08-14 11:55:00,109.26,109.3,109.25,109.3,11530.0,99.8064,99.843,99.7973,99.843,11530.0
2015-08-14 12:00:00,109.29,109.34,109.27,109.27,17300.0,99.8338,99.8795,99.8156,99.8156,17300.0
2015-08-14 12:05:00,109.29,109.3,109.22,109.25,12044.0,99.8338,99.843,99.7699,99.7973,12044.0
2015-08-14 12:10:00,109.22,109.22,109.22,109.22,100.0,99.7699,99.7699,99.7699,99.7699,100.0
2015-08-14 12:15:00,109.23,109.25,109.23,109.24,788.0,99.779,99.7973,99.779,99.7882,788.0
2015-08-14 12:20:00,109.23,109.23,109.23,109.23,300.0,99.779,99.779,99.779,99.779,300.0
2015-08-14 12:25:00,109.27,109.28,109.27,109.27,500.0,99.8156,99.8247,99.8156,99.8156,500.0
2015-08-14 12:30:00,109.28,109.34,109.28,109.34,4408.0,99.8247,99.8795,99.8247,99.8795,4408.0
2015-08-14 12:35:00,109.33,109.33,109.3,109.3,1569.0,99.8704,99.8704,99.843,99.843,1569.0
2015-08-14 12:40:00,109.26,109.31,109.26,109.3,1713.0,99.8064,99.8521,99.8064,99.843,1713.0
2015-08-14 12:45:00,109.22,109.22,109.17,109.18,1079.0,99.7699,99.7699,99.7242,99.7334,1079.0
2015-08-14 12:50:00,109.13,109.16,109.13,109.15,5001.0,99.6877,99.7151,99.6877,99.706,5001.0
2015-08-14 12:55:00,109.13,109.22,109.13,109.2,3325.0,99.6877,99.7699,99.6877,99.7516,3325.0
2015-08-14 13:00:00,109.22,109.22,109.19,109.19,1297.0,99.7699,99.7699,99.7425,99.7425,1297.0
2015-08-14 13:05:00,109.23,109.24,109.23,109.23,695.0,99.779,99.7882,99.779,99.779,695.0
2015-08-14 13:10:00,109.28,109.38,109.26,109.38,8092.0,99.8247,99.9161,99.8064,99.9161,8092.0
2015-08-14 13:15:00,109.43,109.45,109.39,109.42,25445.0,99.9617,99.98,99.9252,99.9526,25445.0
2015-08-14 13:20:00,109.42,109.45,109.41,109.42,1246.0,99.9526,99.98,99.9435,99.9526,1246.0
2015-08-14 13:25:00,109.42,109.42,109.41,109.42,180.0,99.9526,99.9526,99.9435,99.9526,180.0
2015-08-14 13:30:00,109.41,109.49,109.41,109.46,4826.0,99.9435,100.0165,99.9435,99.9891,4826.0
2015-08-14 13:35:00,109.46,109.46,109.45,109.45,2086.0,99.9891,99.9891,99.98,99.98,2086.0
2015-08-14 13:40:00,109.41,109.41,109.38,109.39,528.0,99.9435,99.9435,99.9161,99.9252,528.0
2015-08-14 13:45:00,109.38,109.4,109.26,109.26,1881.0,99.9161,99.9343,99.8064,99.8064,1881.0
2015-08-14 13:50:00,109.31,109.34,109.3,109.32,984.0,99.8521,99.8795,99.843,99.8612,984.0
2015-08-14 13:55:00,109.32,109.35,109.3,109.32,5562.0,99.8612,99.8886,99.843,99.8612,5562.0
2015-08-14 14:00:00,109.35,109.39,109.33,109.39,8200.0,99.8886,99.9252,99.8704,99.9252,8200.0
2015-08-14 14:05:00,109.38,109.38,109.31,109.34,3592.0,99.9161,99.9161,99.8521,99.8795,3592.0
2015-08-14 14:10:00,109.35,109.43,109.35,109.43,4340.0,99.8886,99.9617,99.8886,99.9617,4340.0
2015-08-14 14:15:00,109.43,109.43,109.38,109.4,1043.0,99.9617,99.9617,99.9161,99.9343,1043.0
2015-08-14 14:20:00,109.39,109.42,109.38,109.41,5502.0,99.9252,99.9526,99.9161,99.9435,5502.0
2015-08-14 14:25:00,109.41,109.43,109.4,109.4,8965.0,99.9435,99.9617,99.9343,99.9343,8965.0
2015-08-14 14:30:00,109.36,109.42,109.34,109.42,3398.0,99.8978,99.9526,99.8795,99.9526,3398.0
2015-08-14 14:35:00,109.41,109.45,109.41,109.45,11175.0,99.9435,99.98,99.9435,99.98,11175.0
2015-08-14 14:40:00,109.44,109.48,109.43,109.44,6688.0,99.9709,100.0074,99.9617,99.9709,6688.0
2015-08-14 14:45:00,109.42,109.45,109.41,109.42,4981.0,99.9526,99.98,99.9435,99.9526,4981.0
2015-08-14 14:50:00,109.44,109.44,109.41,109.41,4695.0,99.9709,99.9709,99.9435,99.9435,4695.0
2015-08-14 14:55:00,109.42,109.44,109.4,109.42,8058.0,99.9526,99.9709,99.9343,99.9526,8058.0
2015-08-14 15:00:00,109.43,109.53,109.42,109.52,5829.0,99.9617,100.0531,99.9526,100.0439,5829.0
2015-08-14 15:05:00,109.54,109.55,109.52,109.54,3722.0,100.0622,100.0713,100.0439,100.0622,3722.0
2015-08-14 15:10:00,109.55,109.57,109.53,109.57,2396.0,100.0713,100.0896,100.0531,100.0896,2396.0
2015-08-14 15:15:00,109.57,109.59,109.56,109.58,852.0,100.0896,100.1079,100.0805,100.0987,852.0
2015-08-14 15:20:00,109.57,109.63,109.57,109.61,3766.0,100.0896,100.1444,100.0896,100.1262,3766.0
2015-08-14 15:25:00,109.6,109.6,109.56,109.58,2714.0,100.117,100.117,100.0805,100.0987,2714.0
2015-08-14 15:30:00,109.59,109.61,109.58,109.6,2652.0,100.1079,100.1262,100.0987,100.117,2652.0
2015-08-14 15:35:00,109.58,109.6,109.58,109.58,1115.0,100.0987,100.117,100.0987,100.0987,1115.0
2015-08-14 15:40:00,109.57,109.58,109.53,109.55,3175.0,100.0896,100.0987,100.0531,100.0713,3175.0
2015-08-14 15:45:00,109.56,109.61,109.56,109.59,7916.0,100.0805,100.1262,100.0805,100.1079,7916.0
2015-08-14 15:50:00,109.57,109.58,109.52,109.53,11521.0,100.0896,100.0987,100.0439,100.0531,11521.0
2015-08-14 15:55:00,109.53,109.57,109.52,109.54,13842.0,100.0531,100.0896,100.0439,100.0622,13842.0
2015-08-17 09:30:00,109.24,109.24,109.04,109.08,14934.0,99.7882,99.7882,99.6055,99.642,14934.0
2015-08-17 09:35:00,109.06,109.16,109.05,109.11,5752.0,99.6237,99.7151,99.6146,99.6694,5752.0
2015-08-17 09:40:00,109.14,109.16,109.09,109.11,2411.0,99.6968,99.7151,99.6511,99.6694,2411.0
2015-08-17 09:45:00,109.05,109.12,109.05,109.11,869.0,99.6146,99.6785,99.6146,99.6694,869.0
2015-08-17 09:50:00,109.06,109.15,109.05,109.15,1269.0,99.6237,99.706,99.6146,99.706,1269.0
2015-08-17 09:55:00,109.19,109.2,109.16,109.16,651.0,99.7425,99.7516,99.7151,99.7151,651.0
2015-08-17 10:00:00,109.1,109.19,109.1,109.19,1175.0,99.6603,99.7425,99.6603,99.7425,1175.0
2015-08-17 10:05:00,109.2,109.28,109.2,109.27,1628.0,99.7516,99.8247,99.7516,99.8156,1628.0
2015-08-17 10:10:00,109.28,109.29,109.24,109.25,849.0,99.8247,99.8338,99.7882,99.7973,849.0
2015-08-17 10:15:00,109.4,109.67,109.4,109.67,3556.0,99.9343,100.181,99.9343,100.181,3556.0
2015-08-17 10:20:00,109.66,109.7,109.64,109.65,986.0,100.1718,100.2084,100.1536,100.1627,986.0
2015-08-17 10:25:00,109.61,109.62,109.59,109.59,2470.0,100.1262,100.1353,100.1079,100.1079,2470.0
2015-08-17 10:30:00,109.65,109.66,109.64,109.66,900.0,100.1627,100.1718,100.1536,100.1718,900.0
2015-08-17 10:35:00,109.63,109.65,109.47,109.51,1888.0,100.1444,100.1627,99.9983,100.0348,1888.0
2015-08-17 10:40:00,109.56,109.57,109.55,109.56,633.0,100.0805,100.0896,100.0713,100.0805,633.0
2015-08-17 10:45:00,109.67,109.68,109.6,109.63,2845.0,100.181,100.1901,100.117,100.1444,2845.0
2015-08-17 10:50:00,109.66,109.72,109.66,109.72,2693.0,100.1718,100.2266,100.1718,100.2266,2693.0
2015-08-17 10:55:00,109.8,109.86,109.8,109.86,2894.0,100.2997,100.3545,100.2997,100.3545,2894.0
2015-08-17 11:00:00,109.88,109.98,109.88,109.95,14682.0,100.3728,100.4641,100.3728,100.4367,14682.0
2015-08-17 11:05:00,109.91,110.0,109.91,109.98,728.0,100.4002,100.4824,100.4002,100.4641,728.0
2015-08-17 11:10:00,110.0,110.04,109.99,110.01,2488.0,100.4824,100.5189,100.4733,100.4915,2488.0
2015-08-17 11:15:00,110.01,110.02,109.92,109.96,13563.0,100.4915,100.5007,100.4093,100.4459,13563.0
2015-08-17 11:20:00,109.98,109.99,109.9,109.92,5160.0,100.4641,100.4733,100.3911,100.4093,5160.0
2015-08-17 11:25:00,109.96,109.96,109.89,109.89,844.0,100.4459,100.4459,100.3819,100.3819,844.0
2015-08-17 11:30:00,109.89,109.91,109.88,109.88,2506.0,100.3819,100.4002,100.3728,100.3728,2506.0
2015-08-17 11:35:00,109.95,109.95,109.89,109.9,1821.0,100.4367,100.4367,100.3819,100.3911,1821.0
2015-08-17 11:40:00,109.92,109.95,109.9,109.93,3469.0,100.4093,100.4367,100.3911,100.4185,3469.0
2015-08-17 11:45:00,109.92,109.99,109.91,109.98,1482.0,100.4093,100.4733,100.4002,100.4641,1482.0
2015-08-17 11:50:00,110.01,110.01,109.84,109.84,2641.0,100.4915,100.4915,100.3363,100.3363,2641.0
2015-08-17 11:55:00,109.84,109.87,109.84,109.86,650.0,100.3363,100.3637,100.3363,100.3545,650.0
2015-08-17 12:00:00,109.93,109.93,109.88,109.89,3826.0,100.4185,100.4185,100.3728,100.3819,3826.0
2015-08-17 12:05:00,109.91,109.99,109.91,109.98,6085.0,100.4002,100.4733,100.4002,100.4641,6085.0
2015-08-17 12:10:00,109.97,109.99,109.93,109.98,3215.0,100.455,100.4733,100.4185,100.4641,3215.0
2015-08-17 12:15:00,109.94,109.97,109.87,109.87,581.0,100.4276,100.455,100.3637,100.3637,581.0
2015-08-17 12:20:00,109.88,109.96,109.86,109.96,1636.0,100.3728,100.4459,100.3545,100.4459,1636.0
2015-08-17 12:25:00,109.99,109.99,109.97,109.97,2905.0,100.4733,100.4733,100.455,100.455,2905.0
2015-08-17 12:30:00,109.99,110.0,109.98,110.0,1820.0,100.4733,100.4824,100.4641,100.4824,1820.0
2015-08-17 12:35:00,109.94,109.96,109.94,109.96,1203.0,100.4276,100.4459,100.4276,100.4459,1203.0
2015-08-17 12:40:00,110.0,110.02,109.99,110.01,3338.0,100.4824,100.5007,100.4733,100.4915,3338.0
2015-08-17 12:45:00,110.03,110.03,110.02,110.02,1428.0,100.5098,100.5098,100.5007,100.5007,1428.0
2015-08-17 12:50:00,110.04,110.05,109.99,110.05,862.0,100.5189,100.5281,100.4733,100.5281,862.0
2015-08-17 12:55:00,110.07,110.13,110.06,110.11,2765.0,100.5464,100.6012,100.5372,100.5829,2765.0
2015-08-17 13:00:00,110.14,110.18,110.12,110.18,1964.0,100.6103,100.6468,100.592,100.6468,1964.0
2015-08-17 13:05:00,110.15,110.15,110.12,110.13,1179.0,100.6194,100.6194,100.592,100.6012,1179.0
2015-08-17 13:10:00,110.13,110.15,110.11,110.13,6397.0,100.6012,100.6194,100.5829,100.6012,6397.0
2015-08-17 13:15:00,110.17,110.18,110.12,110.12,11959.0,100.6377,100.6468,100.592,100.592,11959.0
2015-08-17 13:20:00,110.14,110.2,110.14,110.18,6816.0,100.6103,100.6651,100.6103,100.6468,6816.0
2015-08-17 13:25:00,110.18,110.26,110.17,110.26,10782.0,100.6468,100.7199,100.6377,100.7199,10782.0
2015-08-17 13:30:00,110.25,110.26,110.22,110.23,19696.0,100.7108,100.7199,100.6834,100.6925,19696.0
2015-08-17 13:35:00,110.24,110.25,110.2,110.24,4426.0,100.7016,100.7108,100.6651,100.7016,4426.0
2015-08-17 13:40:00,110.23,110.24,110.2,110.2,1557.0,100.6925,100.7016,100.6651,100.6651,1557.0
2015-08-17 13:45:00,110.2,110.22,110.19,110.2,1537.0,100.6651,100.6834,100.656,100.6651,1537.0
2015-08-17 13:50:00,110.2,110.23,110.2,110.23,2485.0,100.6651,100.6925,100.6651,100.6925,2485.0
2015-08-17 13:55:00,110.24,110.25,110.21,110.22,5646.0,100.7016,100.7108,100.6742,100.6834,5646.0
2015-08-17 14:00:00,110.19,110.25,110.19,110.24,2502.0,100.656,100.7108,100.656,100.7016,2502.0
2015-08-17 14:05:00,110.25,110.3,110.23,110.24,14356.0,100.7108,100.7565,100.6925,100.7016,14356.0
2015-08-17 14:10:00,110.23,110.25,110.21,110.21,6089.0,100.6925,100.7108,100.6742,100.6742,6089.0
2015-08-17 14:15:00,110.21,110.22,110.15,110.19,3309.0,100.6742,100.6834,100.6194,100.656,3309.0
2015-08-17 14:20:00,110.2,110.23,110.16,110.2,3611.0,100.6651,100.6925,100.6286,100.6651,3611.0
2015-08-17 14:25:00,110.2,110.2,110.16,110.16,7686.0,100.6651,100.6651,100.6286,100.6286,7686.0
2015-08-17 14:30:00,110.17,110.21,110.16,110.19,20113.0,100.6377,100.6742,100.6286,100.656,20113.0
2015-08-17 14:35:00,110.18,110.19,110.18,110.18,3012.0,100.6468,100.656,100.6468,100.6468,3012.0
2015-08-17 14:40:00,110.22,110.27,110.22,110.24,7542.0,100.6834,100.729,100.6834,100.7016,7542.0
2015-08-17 14:45:00,110.24,110.25,110.22,110.23,7367.0,100.7016,100.7108,100.6834,100.6925,7367.0
2015-08-17 14:50:00,110.22,110.23,110.18,110.19,7211.0,100.6834,100.6925,100.6468,100.656,7211.0
2015-08-17 14:55:00,110.2,110.26,110.2,110.24,4737.0,100.6651,100.7199,100.6651,100.7016,4737.0
2015-08-17 15:00:00,110.27,110.28,110.25,110.28,8801.0,100.729,100.7382,100.7108,100.7382,8801.0
2015-08-17 15:05:00,110.27,110.3,110.25,110.28,13319.0,100.729,100.7565,100.7108,100.7382,13319.0
2015-08-17 15:10:00,110.27,110.3,110.25,110.27,6063.0,100.729,100.7565,100.7108,100.729,6063.0
2015-08-17 15:15:00,110.27,110.27,110.2,110.24,4730.0,100.729,100.729,100.6651,100.7016,4730.0
2015-08-17 15:20:00,110.23,110.23,110.21,110.21,2722.0,100.6925,100.6925,100.6742,100.6742,2722.0
2015-08-17 15:25:00,110.22,110.26,110.21,110.26,25057.0,100.6834,100.7199,100.6742,100.7199,25057.0
2015-08-17 15:30:00,110.25,110.29,110.23,110.29,3498.0,100.7108,100.7473,100.6925,100.7473,3498.0
2015-08-17 15:35:00,110.29,110.29,110.23,110.23,2311.0,100.7473,100.7473,100.6925,100.6925,2311.0
2015-08-17 15:40:00,110.27,110.27,110.25,110.27,1957.0,100.729,100.729,100.7108,100.729,1957.0
2015-08-17 15:45:00,110.27,110.31,110.27,110.3,6117.0,100.729,100.7656,100.729,100.7565,6117.0
2015-08-17 15:50:00,110.3,110.35,110.29,110.35,13608.0,100.7565,100.8021,100.7473,100.8021,13608.0
2015-08-17 15:55:00,110.35,110.4,110.35,110.38,11764.0,100.8021,100.8478,100.8021,100.8295,11764.0
2015-08-18 09:30:00,110.3,110.33,110.23,110.33,13667.0,100.7565,100.7839,100.6925,100.7839,13667.0
2015-08-18 09:35:00,110.36,110.41,110.35,110.35,4727.0,100.8113,100.8569,100.8021,100.8021,4727.0
2015-08-18 09:40:00,110.32,110.36,110.16,110.24,5100.0,100.7747,100.8113,100.6286,100.7016,5100.0
2015-08-18 09:45:00,110.2,110.3,110.2,110.3,1801.0,100.6651,100.7565,100.6651,100.7565,1801.0
2015-08-18 09:50:00,110.3,110.31,110.21,110.23,5985.0,100.7565,100.7656,100.6742,100.6925,5985.0
2015-08-18 09:55:00,110.25,110.27,110.2,110.26,547.0,100.7108,100.729,100.6651,100.7199,547.0
2015-08-18 10:00:00,110.23,110.3,110.15,110.3,1005.0,100.6925,100.7565,100.6194,100.7565,1005.0
2015-08-18 10:05:00,110.29,110.32,110.25,110.32,4264.0,100.7473,100.7747,100.7108,100.7747,4264.0
2015-08-18 10:10:00,110.27,110.29,110.24,110.29,1449.0,100.729,100.7473,100.7016,100.7473,1449.0
2015-08-18 10:15:00,110.3,110.34,110.26,110.34,3707.0,100.7565,100.793,100.7199,100.793,3707.0
2015-08-18 10:20:00,110.44,110.44,110.4,110.4,670.0,100.8843,100.8843,100.8478,100.8478,670.0
2015-08-18 10:25:00,110.39,110.39,110.33,110.33,359.0,100.8387,100.8387,100.7839,100.7839,359.0
2015-08-18 10:30:00,110.34,110.37,110.33,110.36,1410.0,100.793,100.8204,100.7839,100.8113,1410.0
2015-08-18 10:35:00,110.23,110.25,110.2,110.25,1991.0,100.6925,100.7108,100.6651,100.7108,1991.0
2015-08-18 10:40:00,110.3,110.33,110.27,110.28,4295.0,100.7565,100.7839,100.729,100.7382,4295.0
2015-08-18 10:45:00,110.31,110.39,110.31,110.39,1915.0,100.7656,100.8387,100.7656,100.8387,1915.0
2015-08-18 10:50:00,110.39,110.4,110.34,110.38,2001.0,100.8387,100.8478,100.793,100.8295,2001.0
2015-08-18 10:55:00,110.42,110.5,110.42,110.44,2035.0,100.8661,100.9391,100.8661,100.8843,2035.0
2015-08-18 11:00:00,110.46,110.46,110.32,110.32,4173.0,100.9026,100.9026,100.7747,100.7747,4173.0
2015-08-18 11:05:00,110.31,110.4,110.29,110.36,7150.0,100.7656,100.8478,100.7473,100.8113,7150.0
2015-08-18 11:10:00,110.39,110.44,110.37,110.41,3430.0,100.8387,100.8843,100.8204,100.8569,3430.0
2015-08-18 11:15:00,110.39,110.4,110.37,110.4,1809.0,100.8387,100.8478,100.8204,100.8478,1809.0
2015-08-18 11:20:00,110.32,110.4,110.32,110.33,2749.0,100.7747,100.8478,100.7747,100.7839,2749.0
2015-08-18 11:25:00,110.25,110.34,110.25,110.25,6161.0,100.7108,100.793,100.7108,100.7108,6161.0
2015-08-18 11:30:00,110.21,110.22,110.12,110.14,4141.0,100.6742,100.6834,100.592,100.6103,4141.0
2015-08-18 11:35:00,110.18,110.22,110.15,110.19,4043.0,100.6468,100.6834,100.6194,100.656,4043.0
2015-08-18 11:40:00,110.2,110.23,110.2,110.22,2017.0,100.6651,100.6925,100.6651,100.6834,2017.0
2015-08-18 11:45:00,110.2,110.2,110.16,110.2,2733.0,100.6651,100.6651,100.6286,100.6651,2733.0
2015-08-18 11:50:00,110.18,110.23,110.16,110.22,3980.0,100.6468,100.6925,100.6286,100.6834,3980.0
2015-08-18 11:55:00,110.24,110.26,110.24,110.25,2777.0,100.7016,100.7199,100.7016,100.7108,2777.0
2015-08-18 12:00:00,110.25,110.28,110.25,110.27,4596.0,100.7108,100.7382,100.7108,100.729,4596.0
2015-08-18 12:05:00,110.27,110.29,110.26,110.28,2962.0,100.729,100.7473,100.7199,100.7382,2962.0
2015-08-18 12:10:00,110.29,110.32,110.28,110.31,4526.0,100.7473,100.7747,100.7382,100.7656,4526.0
2015-08-18 12:15:00,110.29,110.29,110.19,110.19,10116.0,100.7473,100.7473,100.656,100.656,10116.0
2015-08-18 12:20:00,110.18,110.22,110.17,110.21,4162.0,100.6468,100.6834,100.6377,100.6742,4162.0
2015-08-18 12:25:00,110.21,110.26,110.21,110.26,1585.0,100.6742,100.7199,100.6742,100.7199,1585.0
2015-08-18 12:30:00,110.24,110.24,110.21,110.22,903.0,100.7016,100.7016,100.6742,100.6834,903.0
2015-08-18 12:35:00,110.22,110.23,110.18,110.23,2620.0,100.6834,100.6925,100.6468,100.6925,2620.0
2015-08-18 12:40:00,110.22,110.24,110.15,110.2,2749.0,100.6834,100.7016,100.6194,100.6651,2749.0
2015-08-18 12:45:00,110.2,110.2,110.17,110.19,3443.0,100.6651,100.6651,100.6377,100.656,3443.0
2015-08-18 12:50:00,110.18,110.23,110.17,110.22,5835.0,100.6468,100.6925,100.6377,100.6834,5835.0
2015-08-18 12:55:00,110.21,110.21,110.11,110.11,9109.0,100.6742,100.6742,100.5829,100.5829,9109.0
2015-08-18 13:00:00,110.03,110.08,110.0,110.08,2095.0,100.5098,100.5555,100.4824,100.5555,2095.0
2015-08-18 13:05:00,110.1,110.11,110.07,110.07,1344.0,100.5738,100.5829,100.5464,100.5464,1344.0
2015-08-18 13:10:00,110.09,110.1,110.06,110.09,9080.0,100.5646,100.5738,100.5372,100.5646,9080.0
2015-08-18 13:15:00,110.08,110.14,110.08,110.13,33733.0,100.5555,100.6103,100.5555,100.6012,33733.0
2015-08-18 13:20:00,110.12,110.12,110.08,110.09,4530.0,100.592,100.592,100.5555,100.5646,4530.0
2015-08-18 13:25:00,110.12,110.16,110.12,110.12,3234.0,100.592,100.6286,100.592,100.592,3234.0
2015-08-18 13:30:00,110.15,110.15,110.07,110.09,8308.0,100.6194,100.6194,100.5464,100.5646,8308.0
2015-08-18 13:35:00,110.1,110.12,110.08,110.11,4154.0,100.5738,100.592,100.5555,100.5829,4154.0
2015-08-18 13:40:00,110.11,110.15,110.1,110.11,11378.0,100.5829,100.6194,100.5738,100.5829,11378.0
2015-08-18 13:45:00,110.11,110.12,110.0,110.0,2107.0,100.5829,100.592,100.4824,100.4824,2107.0
2015-08-18 13:50:00,109.96,109.99,109.91,109.99,4069.0,100.4459,100.4733,100.4002,100.4733,4069.0
2015-08-18 13:55:00,109.98,110.05,109.98,110.01,5691.0,100.4641,100.5281,100.4641,100.4915,5691.0
2015-08-18 14:00:00,110.02,110.02,109.96,110.01,11257.0,100.5007,100.5007,100.4459,100.4915,11257.0
2015-08-18 14:05:00,110.02,110.09,110.02,110.09,1568.0,100.5007,100.5646,100.5007,100.5646,1568.0
2015-08-18 14:10:00,110.1,110.15,110.1,110.14,11573.0,100.5738,100.6194,100.5738,100.6103,11573.0
2015-08-18 14:15:00,110.17,110.18,110.15,110.16,4584.0,100.6377,100.6468,100.6194,100.6286,4584.0
2015-08-18 14:20:00,110.16,110.18,110.14,110.15,4460.0,100.6286,100.6468,100.6103,100.6194,4460.0
2015-08-18 14:25:00,110.15,110.18,110.15,110.16,467.0,100.6194,100.6468,100.6194,100.6286,467.0
2015-08-18 14:30:00,110.16,110.17,110.12,110.12,2116.0,100.6286,100.6377,100.592,100.592,2116.0
2015-08-18 14:35:00,110.09,110.14,110.08,110.12,2690.0,100.5646,100.6103,100.5555,100.592,2690.0
2015-08-18 14:40:00,110.11,110.12,110.04,110.07,4565.0,100.5829,100.592,100.5189,100.5464,4565.0
2015-08-18 14:45:00,110.06,110.1,110.04,110.08,1140.0,100.5372,100.5738,100.5189,100.5555,1140.0
2015-08-18 14:50:00,110.05,110.05,109.99,110.01,4288.0,100.5281,100.5281,100.4733,100.4915,4288.0
2015-08-18 14:55:00,110.02,110.02,109.98,110.0,13783.0,100.5007,100.5007,100.4641,100.4824,13783.0
2015-08-18 15:00:00,109.97,110.02,109.97,110.01,5832.0,100.455,100.5007,100.455,100.4915,5832.0
2015-08-18 15:05:00,110.02,110.05,110.02,110.04,3423.0,100.5007,100.5281,100.5007,100.5189,3423.0
2015-08-18 15:10:00,110.04,110.04,109.99,110.03,6523.0,100.5189,100.5189,100.4733,100.5098,6523.0
2015-08-18 15:15:00,110.05,110.08,110.03,110.04,2111.0,100.5281,100.5555,100.5098,100.5189,2111.0
2015-08-18 15:20:00,110.06,110.06,110.01,110.01,2045.0,100.5372,100.5372,100.4915,100.4915,2045.0
2015-08-18 15:25:00,110.01,110.05,109.98,110.05,4289.0,100.4915,100.5281,100.4641,100.5281,4289.0
2015-08-18 15:30:00,110.07,110.07,110.0,110.0,4486.0,100.5464,100.5464,100.4824,100.4824,4486.0
2015-08-18 15:35:00,110.0,110.07,109.99,110.04,3953.0,100.4824,100.5464,100.4733,100.5189,3953.0
2015-08-18 15:40:00,110.03,110.05,109.99,110.0,5488.0,100.5098,100.5281,100.4733,100.4824,5488.0
2015-08-18 15:45:00,109.99,110.09,109.99,110.08,4723.0,100.4733,100.5646,100.4733,100.5555,4723.0
2015-08-18 15:50:00,110.07,110.09,110.03,110.07,11675.0,100.5464,100.5646,100.5098,100.5464,11675.0
2015-08-18 15:55:00,110.06,110.11,110.04,110.09,14310.0,100.5372,100.5829,100.5189,100.5646,14310.0
2015-08-19 09:30:00,109.67,109.67,109.46,109.46,27407.0,100.181,100.181,99.9891,99.9891,27407.0
2015-08-19 09:35:00,109.45,109.47,109.35,109.44,8471.0,99.98,99.9983,99.8886,99.9709,8471.0
2015-08-19 09:40:00,109.44,109.49,109.38,109.44,6635.0,99.9709,100.0165,99.9161,99.9709,6635.0
2015-08-19 09:45:00,109.41,109.41,109.29,109.29,4329.0,99.9435,99.9435,99.8338,99.8338,4329.0
2015-08-19 09:50:00,109.26,109.38,109.26,109.37,2257.0,99.8064,99.9161,99.8064,99.9069,2257.0
2015-08-19 09:55:00,109.35,109.42,109.31,109.31,5614.0,99.8886,99.9526,99.8521,99.8521,5614.0
2015-08-19 10:00:00,109.23,109.53,109.23,109.49,9217.0,99.779,100.0531,99.779,100.0165,9217.0
2015-08-19 10:05:00,109.53,109.6,109.53,109.55,3055.0,100.0531,100.117,100.0531,100.0713,3055.0
2015-08-19 10:10:00,109.56,109.61,109.56,109.6,1439.0,100.0805,100.1262,100.0805,100.117,1439.0
2015-08-19 10:15:00,109.59,109.59,109.44,109.5,1643.0,100.1079,100.1079,99.9709,100.0257,1643.0
2015-08-19 10:20:00,109.48,109.48,109.47,109.48,200.0,100.0074,100.0074,99.9983,100.0074,200.0
2015-08-19 10:25:00,109.56,109.59,109.52,109.52,500.0,100.0805,100.1079,100.0439,100.0439,500.0
2015-08-19 10:30:00,109.49,109.51,109.43,109.51,1570.0,100.0165,100.0348,99.9617,100.0348,1570.0
2015-08-19 10:35:00,109.45,109.45,109.36,109.36,801.0,99.98,99.98,99.8978,99.8978,801.0
2015-08-19 10:40:00,109.37,109.38,109.21,109.21,3077.0,99.9069,99.9161,99.7608,99.7608,3077.0
2015-08-19 10:45:00,109.17,109.25,109.11,109.2,9632.0,99.7242,99.7973,99.6694,99.7516,9632.0
2015-08-19 10:50:00,109.14,109.17,109.09,109.09,1526.0,99.6968,99.7242,99.6511,99.6511,1526.0
2015-08-19 10:55:00,109.13,109.13,109.09,109.09,1065.0,99.6877,99.6877,99.6511,99.6511,1065.0
2015-08-19 11:00:00,109.16,109.3,109.16,109.24,1856.0,99.7151,99.843,99.7151,99.7882,1856.0
2015-08-19 11:05:00,109.21,109.22,109.17,109.18,5270.0,99.7608,99.7699,99.7242,99.7334,5270.0
2015-08-19 11:10:00,109.18,109.25,109.18,109.23,620.0,99.7334,99.7973,99.7334,99.779,620.0
2015-08-19 11:15:00,109.2,109.22,109.12,109.12,1996.0,99.7516,99.7699,99.6785,99.6785,1996.0
2015-08-19 11:20:00,109.1,109.13,109.07,109.07,2375.0,99.6603,99.6877,99.6329,99.6329,2375.0
2015-08-19 11:25:00,109.09,109.09,108.98,109.02,2039.0,99.6511,99.6511,99.5507,99.5872,2039.0
2015-08-19 11:30:00,108.98,108.99,108.91,108.95,3257.0,99.5507,99.5598,99.4867,99.5233,3257.0
2015-08-19 11:35:00,108.97,109.08,108.96,109.08,2925.0,99.5415,99.642,99.5324,99.642,2925.0
2015-08-19 11:40:00,109.09,109.09,108.98,108.98,6012.0,99.6511,99.6511,99.5507,99.5507,6012.0
2015-08-19 11:45:00,108.97,108.97,108.81,108.82,2907.0,99.5415,99.5415,99.3954,99.4045,2907.0
2015-08-19 11:50:00,108.87,108.89,108.84,108.89,1953.0,99.4502,99.4685,99.4228,99.4685,1953.0
2015-08-19 11:55:00,108.97,109.0,108.94,108.99,2280.0,99.5415,99.5689,99.5141,99.5598,2280.0
2015-08-19 12:00:00,109.02,109.03,108.95,108.99,1823.0,99.5872,99.5963,99.5233,99.5598,1823.0
2015-08-19 12:05:00,109.02,109.05,109.0,109.05,722.0,99.5872,99.6146,99.5689,99.6146,722.0
2015-08-19 12:10:00,109.04,109.07,109.03,109.03,5048.0,99.6055,99.6329,99.5963,99.5963,5048.0
2015-08-19 12:15:00,109.0,109.0,108.91,108.94,2173.0,99.5689,99.5689,99.4867,99.5141,2173.0
2015-08-19 12:20:00,108.92,108.97,108.92,108.97,750.0,99.4959,99.5415,99.4959,99.5415,750.0
2015-08-19 12:25:00,108.99,109.01,108.97,109.01,1566.0,99.5598,99.5781,99.5415,99.5781,1566.0
2015-08-19 12:30:00,109.05,109.13,109.05,109.13,4091.0,99.6146,99.6877,99.6146,99.6877,4091.0
2015-08-19 12:35:00,109.13,109.17,109.13,109.15,1170.0,99.6877,99.7242,99.6877,99.706,1170.0
2015-08-19 12:40:00,109.18,109.25,109.18,109.22,4758.0,99.7334,99.7973,99.7334,99.7699,4758.0
2015-08-19 12:45:00,109.15,109.15,109.14,109.14,283.0,99.706,99.706,99.6968,99.6968,283.0
2015-08-19 12:50:00,109.17,109.17,109.12,109.17,720.0,99.7242,99.7242,99.6785,99.7242,720.0
2015-08-19 12:55:00,109.18,109.19,109.16,109.17,963.0,99.7334,99.7425,99.7151,99.7242,963.0
2015-08-19 13:00:00,109.21,109.21,109.14,109.17,6732.0,99.7608,99.7608,99.6968,99.7242,6732.0
2015-08-19 13:05:00,109.25,109.27,109.25,109.25,2370.0,99.7973,99.8156,99.7973,99.7973,2370.0
2015-08-19 13:10:00,109.26,109.34,109.25,109.31,6598.0,99.8064,99.8795,99.7973,99.8521,6598.0
2015-08-19 13:15:00,109.33,109.38,109.31,109.38,7197.0,99.8704,99.9161,99.8521,99.9161,7197.0
2015-08-19 13:20:00,109.39,109.39,109.35,109.37,4047.0,99.9252,99.9252,99.8886,99.9069,4047.0
2015-08-19 13:25:00,109.36,109.37,109.2,109.2,2042.0,99.8978,99.9069,99.7516,99.7516,2042.0
2015-08-19 13:30:00,109.25,109.28,109.23,109.26,7476.0,99.7973,99.8247,99.779,99.8064,7476.0
2015-08-19 13:35:00,109.26,109.3,109.17,109.24,5967.0,99.8064,99.843,99.7242,99.7882,5967.0
2015-08-19 13:40:00,109.27,109.4,109.23,109.36,11952.0,99.8156,99.9343,99.779,99.8978,11952.0
2015-08-19 13:45:00,109.4,109.54,109.34,109.52,21814.0,99.9343,100.0622,99.8795,100.0439,21814.0
2015-08-19 13:50:00,109.45,109.55,109.44,109.49,1189.0,99.98,100.0713,99.9709,100.0165,1189.0
2015-08-19 13:55:00,109.45,109.45,109.33,109.37,1995.0,99.98,99.98,99.8704,99.9069,1995.0
2015-08-19 14:00:00,109.38,109.64,109.37,109.62,3701.0,99.9161,100.1536,99.9069,100.1353,3701.0
2015-08-19 14:05:00,109.72,109.93,109.69,109.92,9820.0,100.2266,100.4185,100.1992,100.4093,9820.0
2015-08-19 14:10:00,110.0,110.22,109.95,110.17,143319.0,100.4824,100.6834,100.4367,100.6377,143319.0
2015-08-19 14:15:00,110.11,110.11,109.93,109.98,14557.0,100.5829,100.5829,100.4185,100.4641,14557.0
2015-08-19 14:20:00,109.99,110.05,109.99,110.02,2061.0,100.4733,100.5281,100.4733,100.5007,2061.0
2015-08-19 14:25:00,109.99,110.0,109.85,109.88,3717.0,100.4733,100.4824,100.3454,100.3728,3717.0
2015-08-19 14:30:00,109.9,109.91,109.79,109.79,19506.0,100.3911,100.4002,100.2906,100.2906,19506.0
2015-08-19 14:35:00,109.81,109.86,109.8,109.83,2605.0,100.3088,100.3545,100.2997,100.3271,2605.0
2015-08-19 14:40:00,109.82,109.83,109.63,109.63,3019.0,100.318,100.3271,100.1444,100.1444,3019.0
2015-08-19 14:45:00,109.64,109.66,109.55,109.66,18312.0,100.1536,100.1718,100.0713,100.1718,18312.0
2015-08-19 14:50:00,109.64,109.64,109.51,109.53,2250.0,100.1536,100.1536,100.0348,100.0531,2250.0
2015-08-19 14:55:00,109.4,109.42,109.27,109.3,4420.0,99.9343,99.9526,99.8156,99.843,4420.0
2015-08-19 15:00:00,109.23,109.28,109.22,109.25,3917.0,99.779,99.8247,99.7699,99.7973,3917.0
2015-08-19 15:05:00,109.26,109.37,109.25,109.35,1606.0,99.8064,99.9069,99.7973,99.8886,1606.0
2015-08-19 15:10:00,109.36,109.4,109.32,109.36,7774.0,99.8978,99.9343,99.8612,99.8978,7774.0
2015-08-19 15:15:00,109.28,109.4,109.26,109.37,5870.0,99.8247,99.9343,99.8064,99.9069,5870.0
2015-08-19 15:20:00,109.36,109.53,109.33,109.47,6567.0,99.8978,100.0531,99.8704,99.9983,6567.0
2015-08-19 15:25:00,109.51,109.52,109.44,109.49,4423.0,100.0348,100.0439,99.9709,100.0165,4423.0
2015-08-19 15:30:00,109.52,109.6,109.47,109.54,6005.0,100.0439,100.117,99.9983,100.0622,6005.0
2015-08-19 15:35:00,109.53,109.55,109.39,109.41,7366.0,100.0531,100.0713,99.9252,99.9435,7366.0
2015-08-19 15:40:00,109.39,109.55,109.39,109.52,5275.0,99.9252,100.0713,99.9252,100.0439,5275.0
2015-08-19 15:45:00,109.53,109.64,109.53,109.63,7177.0,100.0531,100.1536,100.0531,100.1444,7177.0
2015-08-19 15:50:00,109.61,109.65,109.56,109.61,10031.0,100.1262,100.1627,100.0805,100.1262,10031.0
2015-08-19 15:55:00,109.6,109.6,109.35,109.35,13764.0,100.117,100.117,99.8886,99.8886,13764.0
2015-08-20 09:30:00,108.47,108.49,108.32,108.36,30898.0,99.0848,99.1031,98.9478,98.9843,30898.0
2015-08-20 09:35:00,108.33,108.53,108.22,108.5,10883.0,98.9569,99.1396,98.8564,99.1122,10883.0
2015-08-20 09:40:00,108.59,108.73,108.53,108.62,1890.0,99.1944,99.3223,99.1396,99.2218,1890.0
2015-08-20 09:45:00,108.61,108.61,108.29,108.34,16728.0,99.2127,99.2127,98.9204,98.966,16728.0
2015-08-20 09:50:00,108.35,108.4,108.28,108.32,3918.0,98.9752,99.0208,98.9112,98.9478,3918.0
2015-08-20 09:55:00,108.28,108.28,108.22,108.23,1593.0,98.9112,98.9112,98.8564,98.8656,1593.0
2015-08-20 10:00:00,108.21,108.28,108.0,108.0,6290.0,98.8473,98.9112,98.6555,98.6555,6290.0
2015-08-20 10:05:00,107.98,108.08,107.97,108.04,2150.0,98.6372,98.7285,98.6281,98.692,2150.0
2015-08-20 10:10:00,108.0,108.04,107.95,108.03,1828.0,98.6555,98.692,98.6098,98.6829,1828.0
2015-08-20 10:15:00,108.0,108.03,107.89,107.92,6807.0,98.6555,98.6829,98.555,98.5824,6807.0
2015-08-20 10:20:00,107.83,107.84,107.63,107.66,1788.0,98.5002,98.5093,98.3175,98.3449,1788.0
2015-08-20 10:25:00,107.57,107.69,107.56,107.63,13154.0,98.2627,98.3723,98.2535,98.3175,13154.0
2015-08-20 10:30:00,107.67,107.72,107.57,107.7,7484.0,98.354,98.3997,98.2627,98.3814,7484.0
2015-08-20 10:35:00,107.69,107.86,107.66,107.85,3243.0,98.3723,98.5276,98.3449,98.5184,3243.0
2015-08-20 10:40:00,107.8,107.85,107.76,107.82,2862.0,98.4728,98.5184,98.4362,98.491,2862.0
2015-08-20 10:45:00,107.8,107.94,107.75,107.93,2948.0,98.4728,98.6006,98.4271,98.5915,2948.0
2015-08-20 10:50:00,107.92,108.02,107.91,107.99,3361.0,98.5824,98.6737,98.5732,98.6463,3361.0
2015-08-20 10:55:00,108.04,108.04,107.87,107.92,18860.0,98.692,98.692,98.5367,98.5824,18860.0
2015-08-20 11:00:00,107.89,107.99,107.88,107.9,3785.0,98.555,98.6463,98.5458,98.5641,3785.0
2015-08-20 11:05:00,107.9,107.92,107.74,107.75,4881.0,98.5641,98.5824,98.418,98.4271,4881.0
2015-08-20 11:10:00,107.74,107.75,107.65,107.66,5142.0,98.418,98.4271,98.3357,98.3449,5142.0
2015-08-20 11:15:00,107.69,107.7,107.57,107.58,6517.0,98.3723,98.3814,98.2627,98.2718,6517.0
2015-08-20 11:20:00,107.6,107.69,107.57,107.68,1673.0,98.2901,98.3723,98.2627,98.3631,1673.0
2015-08-20 11:25:00,107.79,107.87,107.78,107.81,2744.0,98.4636,98.5367,98.4545,98.4819,2744.0
2015-08-20 11:30:00,107.81,107.81,107.66,107.69,5167.0,98.4819,98.4819,98.3449,98.3723,5167.0
2015-08-20 11:35:00,107.67,107.75,107.65,107.71,739.0,98.354,98.4271,98.3357,98.3905,739.0
2015-08-20 11:40:00,107.68,107.76,107.68,107.7,5072.0,98.3631,98.4362,98.3631,98.3814,5072.0
2015-08-20 11:45:00,107.71,107.77,107.69,107.77,3122.0,98.3905,98.4454,98.3723,98.4454,3122.0
2015-08-20 11:50:00,107.7,107.7,107.65,107.69,1243.0,98.3814,98.3814,98.3357,98.3723,1243.0
2015-08-20 11:55:00,107.66,107.88,107.66,107.88,3867.0,98.3449,98.5458,98.3449,98.5458,3867.0
2015-08-20 12:00:00,107.89,107.89,107.71,107.71,2875.0,98.555,98.555,98.3905,98.3905,2875.0
2015-08-20 12:05:00,107.71,107.86,107.7,107.86,3137.0,98.3905,98.5276,98.3814,98.5276,3137.0
2015-08-20 12:10:00,107.8,107.84,107.75,107.75,3840.0,98.4728,98.5093,98.4271,98.4271,3840.0
2015-08-20 12:15:00,107.69,107.71,107.59,107.71,1648.0,98.3723,98.3905,98.2809,98.3905,1648.0
2015-08-20 12:20:00,107.61,107.63,107.53,107.57,7021.0,98.2992,98.3175,98.2261,98.2627,7021.0
2015-08-20 12:25:00,107.55,107.59,107.51,107.57,8445.0,98.2444,98.2809,98.2079,98.2627,8445.0
2015-08-20 12:30:00,107.55,107.64,107.52,107.58,9174.0,98.2444,98.3266,98.217,98.2718,9174.0
2015-08-20 12:35:00,107.57,107.66,107.57,107.59,6868.0,98.2627,98.3449,98.2627,98.2809,6868.0
2015-08-20 12:40:00,107.59,107.62,107.55,107.56,4409.0,98.2809,98.3083,98.2444,98.2535,4409.0
2015-08-20 12:45:00,107.49,107.5,107.37,107.45,7885.0,98.1896,98.1987,98.08,98.153,7885.0
2015-08-20 12:50:00,107.41,107.43,107.33,107.35,11456.0,98.1165,98.1348,98.0434,98.0617,11456.0
2015-08-20 12:55:00,107.34,107.34,107.18,107.23,12882.0,98.0526,98.0526,97.9064,97.9521,12882.0
2015-08-20 13:00:00,107.22,107.26,107.14,107.15,7706.0,97.9429,97.9795,97.8699,97.879,7706.0
2015-08-20 13:05:00,107.21,107.24,107.2,107.22,2469.0,97.9338,97.9612,97.9247,97.9429,2469.0
2015-08-20 13:10:00,107.17,107.27,107.17,107.27,1133.0,97.8973,97.9886,97.8973,97.9886,1133.0
2015-08-20 13:15:00,107.31,107.46,107.31,107.46,6047.0,98.0252,98.1622,98.0252,98.1622,6047.0
2015-08-20 13:20:00,107.47,107.55,107.45,107.51,7413.0,98.1713,98.2444,98.153,98.2079,7413.0
2015-08-20 13:25:00,107.45,107.62,107.41,107.54,7262.0,98.153,98.3083,98.1165,98.2353,7262.0
2015-08-20 13:30:00,107.59,107.59,107.44,107.51,1965.0,98.2809,98.2809,98.1439,98.2079,1965.0
2015-08-20 13:35:00,107.5,107.5,107.46,107.49,2198.0,98.1987,98.1987,98.1622,98.1896,2198.0
2015-08-20 13:40:00,107.41,107.46,107.32,107.44,10604.0,98.1165,98.1622,98.0343,98.1439,10604.0
2015-08-20 13:45:00,107.46,107.54,107.41,107.54,6136.0,98.1622,98.2353,98.1165,98.2353,6136.0
2015-08-20 13:50:00,107.61,107.63,107.54,107.58,6695.0,98.2992,98.3175,98.2353,98.2718,6695.0
2015-08-20 13:55:00,107.58,107.58,107.55,107.56,4438.0,98.2718,98.2718,98.2444,98.2535,4438.0
2015-08-20 14:00:00,107.54,107.54,107.43,107.43,2754.0,98.2353,98.2353,98.1348,98.1348,2754.0
2015-08-20 14:05:00,107.45,107.45,107.35,107.37,4790.0,98.153,98.153,98.0617,98.08,4790.0
2015-08-20 14:10:00,107.38,107.39,107.34,107.34,4286.0,98.0891,98.0982,98.0526,98.0526,4286.0
2015-08-20 14:15:00,107.31,107.33,107.22,107.33,10526.0,98.0252,98.0434,97.9429,98.0434,10526.0
2015-08-20 14:20:00,107.3,107.42,107.27,107.39,10068.0,98.016,98.1256,97.9886,98.0982,10068.0
2015-08-20 14:25:00,107.37,107.37,107.23,107.23,14944.0,98.08,98.08,97.9521,97.9521,14944.0
2015-08-20 14:30:00,107.24,107.24,107.13,107.13,1173.0,97.9612,97.9612,97.8607,97.8607,1173.0
2015-08-20 14:35:00,107.14,107.23,107.14,107.16,5991.0,97.8699,97.9521,97.8699,97.8881,5991.0
2015-08-20 14:40:00,107.18,107.18,107.0,107.1,9716.0,97.9064,97.9064,97.742,97.8333,9716.0
2015-08-20 14:45:00,107.12,107.12,106.99,107.0,13879.0,97.8516,97.8516,97.7328,97.742,13879.0
2015-08-20 14:50:00,107.01,107.14,107.0,107.06,4639.0,97.7511,97.8699,97.742,97.7968,4639.0
2015-08-20 14:55:00,107.07,107.11,107.0,107.04,33371.0,97.8059,97.8425,97.742,97.7785,33371.0
2015-08-20 15:00:00,107.04,107.11,107.0,107.11,5844.0,97.7785,97.8425,97.742,97.8425,5844.0
2015-08-20 15:05:00,107.15,107.2,107.1,107.2,6698.0,97.879,97.9247,97.8333,97.9247,6698.0
2015-08-20 15:10:00,107.19,107.23,107.11,107.13,4869.0,97.9155,97.9521,97.8425,97.8607,4869.0
2015-08-20 15:15:00,107.09,107.17,107.03,107.07,5780.0,97.8242,97.8973,97.7694,97.8059,5780.0
2015-08-20 15:20:00,107.03,107.17,107.03,107.09,4519.0,97.7694,97.8973,97.7694,97.8242,4519.0
2015-08-20 15:25:00,107.1,107.22,107.07,107.2,4794.0,97.8333,97.9429,97.8059,97.9247,4794.0
2015-08-20 15:30:00,107.21,107.37,107.21,107.31,6687.0,97.9338,98.08,97.9338,98.0252,6687.0
2015-08-20 15:35:00,107.3,107.34,107.22,107.22,7965.0,98.016,98.0526,97.9429,97.9429,7965.0
2015-08-20 15:40:00,107.14,107.25,107.09,107.23,21317.0,97.8699,97.9703,97.8242,97.9521,21317.0
2015-08-20 15:45:00,107.21,107.21,107.02,107.03,26581.0,97.9338,97.9338,97.7602,97.7694,26581.0
2015-08-20 15:50:00,107.02,107.02,106.8,106.81,27520.0,97.7602,97.7602,97.5593,97.5684,27520.0
2015-08-20 15:55:00,106.85,106.85,106.66,106.66,13062.0,97.605,97.605,97.4314,97.4314,13062.0
2015-08-21 09:30:00,105.56,105.56,105.05,105.36,64034.0,96.4266,96.4266,95.9607,96.2439,64034.0
2015-08-21 09:35:00,105.36,105.64,105.27,105.56,19626.0,96.2439,96.4997,96.1617,96.4266,19626.0
2015-08-21 09:40:00,105.6,105.63,105.4,105.41,7281.0,96.4631,96.4905,96.2804,96.2896,7281.0
2015-08-21 09:45:00,105.34,105.49,105.18,105.48,9104.0,96.2256,96.3626,96.0795,96.3535,9104.0
2015-08-21 09:50:00,105.56,105.65,105.44,105.59,70343.0,96.4266,96.5088,96.317,96.454,70343.0
2015-08-21 09:55:00,105.59,105.75,105.51,105.75,11210.0,96.454,96.6001,96.3809,96.6001,11210.0
2015-08-21 10:00:00,105.68,105.97,105.63,105.97,5811.0,96.5362,96.8011,96.4905,96.8011,5811.0
2015-08-21 10:05:00,106.0,106.11,105.86,105.95,11063.0,96.8285,96.929,96.7006,96.7828,11063.0
2015-08-21 10:10:00,105.78,105.81,105.61,105.62,9931.0,96.6275,96.6549,96.4722,96.4814,9931.0
2015-08-21 10:15:00,105.6,105.68,105.57,105.66,13956.0,96.4631,96.5362,96.4357,96.5179,13956.0
2015-08-21 10:20:00,105.61,105.75,105.61,105.7,12228.0,96.4722,96.6001,96.4722,96.5545,12228.0
2015-08-21 10:25:00,105.63,105.67,105.5,105.56,6225.0,96.4905,96.5271,96.3718,96.4266,6225.0
2015-08-21 10:30:00,105.53,105.55,105.28,105.29,3338.0,96.3992,96.4174,96.1708,96.1799,3338.0
2015-08-21 10:35:00,105.25,105.25,104.84,104.93,33020.0,96.1434,96.1434,95.7689,95.8511,33020.0
2015-08-21 10:40:00,104.98,105.15,104.97,105.1,23700.0,95.8968,96.052,95.8876,96.0064,23700.0
2015-08-21 10:45:00,105.09,105.14,104.93,104.93,12600.0,95.9972,96.0429,95.8511,95.8511,12600.0
2015-08-21 10:50:00,104.9,105.08,104.89,105.06,4033.0,95.8237,95.9881,95.8145,95.9698,4033.0
2015-08-21 10:55:00,105.08,105.1,104.86,104.93,6832.0,95.9881,96.0064,95.7871,95.8511,6832.0
2015-08-21 11:00:00,104.96,105.01,104.74,104.75,14160.0,95.8785,95.9242,95.6775,95.6867,14160.0
2015-08-21 11:05:00,104.73,104.78,104.6,104.63,29804.0,95.6684,95.7141,95.5496,95.577,29804.0
2015-08-21 11:10:00,104.6,104.62,104.29,104.46,25165.0,95.5496,95.5679,95.2665,95.4217,25165.0
2015-08-21 11:15:00,104.51,104.69,104.5,104.67,5955.0,95.4674,95.6318,95.4583,95.6136,5955.0
2015-08-21 11:20:00,104.7,104.73,104.46,104.47,22671.0,95.641,95.6684,95.4217,95.4309,22671.0
2015-08-21 11:25:00,104.46,104.66,104.46,104.59,12621.0,95.4217,95.6044,95.4217,95.5405,12621.0
2015-08-21 11:30:00,104.61,104.65,104.46,104.46,4281.0,95.5588,95.5953,95.4217,95.4217,4281.0
2015-08-21 11:35:00,104.42,104.43,104.2,104.25,15096.0,95.3852,95.3943,95.1842,95.2299,15096.0
2015-08-21 11:40:00,104.22,104.47,104.21,104.47,9303.0,95.2025,95.4309,95.1934,95.4309,9303.0
2015-08-21 11:45:00,104.47,104.56,104.44,104.56,19705.0,95.4309,95.5131,95.4035,95.5131,19705.0
2015-08-21 11:50:00,104.56,104.58,104.44,104.58,8928.0,95.5131,95.5314,95.4035,95.5314,8928.0
2015-08-21 11:55:00,104.62,104.81,104.59,104.76,9081.0,95.5679,95.7415,95.5405,95.6958,9081.0
2015-08-21 12:00:00,104.7,104.94,104.67,104.9,7549.0,95.641,95.8602,95.6136,95.8237,7549.0
2015-08-21 12:05:00,104.89,105.05,104.84,105.0,9159.0,95.8145,95.9607,95.7689,95.915,9159.0
2015-08-21 12:10:00,105.0,105.12,104.95,104.95,15908.0,95.915,96.0246,95.8694,95.8694,15908.0
2015-08-21 12:15:00,104.81,104.82,104.7,104.77,10144.0,95.7415,95.7506,95.641,95.7049,10144.0
2015-08-21 12:20:00,104.78,104.79,104.56,104.64,10197.0,95.7141,95.7232,95.5131,95.5862,10197.0
2015-08-21 12:25:00,104.6,104.72,104.58,104.62,10206.0,95.5496,95.6593,95.5314,95.5679,10206.0
2015-08-21 12:30:00,104.62,104.8,104.61,104.7,32237.0,95.5679,95.7323,95.5588,95.641,32237.0
2015-08-21 12:35:00,104.7,104.73,104.67,104.67,2012.0,95.641,95.6684,95.6136,95.6136,2012.0
2015-08-21 12:40:00,104.58,104.58,104.36,104.43,7049.0,95.5314,95.5314,95.3304,95.3943,7049.0
2015-08-21 12:45:00,104.41,104.52,104.34,104.52,4203.0,95.3761,95.4766,95.3121,95.4766,4203.0
2015-08-21 12:50:00,104.47,104.48,104.26,104.38,8740.0,95.4309,95.44,95.2391,95.3487,8740.0
2015-08-21 12:55:00,104.36,104.36,104.2,104.2,13077.0,95.3304,95.3304,95.1842,95.1842,13077.0
2015-08-21 13:00:00,104.12,104.3,104.05,104.1,14240.0,95.1112,95.2756,95.0472,95.0929,14240.0
2015-08-21 13:05:00,104.14,104.18,104.04,104.16,4664.0,95.1294,95.166,95.0381,95.1477,4664.0
2015-08-21 13:10:00,104.17,104.29,104.1,104.29,9559.0,95.1568,95.2665,95.0929,95.2665,9559.0
2015-08-21 13:15:00,104.27,104.3,104.2,104.24,6841.0,95.2482,95.2756,95.1842,95.2208,6841.0
2015-08-21 13:20:00,104.21,104.45,104.19,104.41,6269.0,95.1934,95.4126,95.1751,95.3761,6269.0
2015-08-21 13:25:00,104.4,104.6,104.38,104.6,38657.0,95.3669,95.5496,95.3487,95.5496,38657.0
2015-08-21 13:30:00,104.6,104.6,104.36,104.43,21734.0,95.5496,95.5496,95.3304,95.3943,21734.0
2015-08-21 13:35:00,104.45,104.63,104.34,104.61,16960.0,95.4126,95.577,95.3121,95.5588,16960.0
2015-08-21 13:40:00,104.63,104.75,104.57,104.69,9305.0,95.577,95.6867,95.5222,95.6318,9305.0
2015-08-21 13:45:00,104.64,104.68,104.45,104.53,14295.0,95.5862,95.6227,95.4126,95.4857,14295.0
2015-08-21 13:50:00,104.49,104.57,104.38,104.55,10500.0,95.4492,95.5222,95.3487,95.504,10500.0
2015-08-21 13:55:00,104.54,104.81,104.53,104.81,10888.0,95.4948,95.7415,95.4857,95.7415,10888.0
2015-08-21 14:00:00,104.77,104.96,104.77,104.96,22770.0,95.7049,95.8785,95.7049,95.8785,22770.0
2015-08-21 14:05:00,104.92,104.93,104.74,104.82,16964.0,95.8419,95.8511,95.6775,95.7506,16964.0
2015-08-21 14:10:00,104.77,104.8,104.66,104.73,11775.0,95.7049,95.7323,95.6044,95.6684,11775.0
2015-08-21 14:15:00,104.74,104.84,104.58,104.62,37986.0,95.6775,95.7689,95.5314,95.5679,37986.0
2015-08-21 14:20:00,104.65,104.7,104.5,104.56,22254.0,95.5953,95.641,95.4583,95.5131,22254.0
2015-08-21 14:25:00,104.56,104.6,104.52,104.58,7851.0,95.5131,95.5496,95.4766,95.5314,7851.0
2015-08-21 14:30:00,104.59,104.68,104.55,104.61,7226.0,95.5405,95.6227,95.504,95.5588,7226.0
2015-08-21 14:35:00,104.56,104.57,104.27,104.32,11576.0,95.5131,95.5222,95.2482,95.2939,11576.0
2015-08-21 14:40:00,104.31,104.31,104.11,104.15,6135.0,95.2847,95.2847,95.102,95.1386,6135.0
2015-08-21 14:45:00,104.15,104.15,103.91,103.94,29495.0,95.1386,95.1386,94.9193,94.9467,29495.0
2015-08-21 14:50:00,103.9,103.96,103.76,103.93,34580.0,94.9102,94.965,94.7823,94.9376,34580.0
2015-08-21 14:55:00,103.88,104.05,103.88,103.94,48740.0,94.8919,95.0472,94.8919,94.9467,48740.0
2015-08-21 15:00:00,103.95,104.05,103.88,104.01,15586.0,94.9559,95.0472,94.8919,95.0107,15586.0
2015-08-21 15:05:00,103.99,104.01,103.73,103.75,27422.0,94.9924,95.0107,94.7549,94.7732,27422.0
2015-08-21 15:10:00,103.73,103.74,103.42,103.44,16877.0,94.7549,94.764,94.4717,94.49,16877.0
2015-08-21 15:15:00,103.4,103.64,103.21,103.63,15533.0,94.4535,94.6727,94.2799,94.6636,15533.0
2015-08-21 15:20:00,103.63,103.68,103.47,103.67,14195.0,94.6636,94.7092,94.5174,94.7001,14195.0
2015-08-21 15:25:00,103.66,103.67,103.42,103.54,13932.0,94.691,94.7001,94.4717,94.5814,13932.0
2015-08-21 15:30:00,103.49,103.52,103.22,103.27,27754.0,94.5357,94.5631,94.289,94.3347,27754.0
2015-08-21 15:35:00,103.27,103.4,103.14,103.36,22812.0,94.3347,94.4535,94.216,94.4169,22812.0
2015-08-21 15:40:00,103.36,103.61,103.36,103.57,32678.0,94.4169,94.6453,94.4169,94.6088,32678.0
2015-08-21 15:45:00,103.52,103.67,103.44,103.63,27377.0,94.5631,94.7001,94.49,94.6636,27377.0
2015-08-21 15:50:00,103.62,103.67,103.33,103.33,29102.0,94.6544,94.7001,94.3895,94.3895,29102.0
2015-08-21 15:55:00,103.32,103.36,103.12,103.12,34359.0,94.3804,94.4169,94.1977,94.1977,34359.0
2015-08-24 09:30:00,97.52,97.52,93.61,95.34,223404.0,89.0822,89.0822,85.5105,87.0908,223404.0
2015-08-24 09:35:00,95.16,97.71,95.11,97.5,60621.0,86.9264,89.2558,86.8807,89.064,60621.0
2015-08-24 09:40:00,97.65,99.55,97.35,99.2,43741.0,89.201,90.9366,88.9269,90.6169,43741.0
2015-08-24 09:45:00,99.22,99.41,98.63,98.69,32109.0,90.6351,90.8087,90.0962,90.151,32109.0
2015-08-24 09:50:00,98.5,98.72,97.73,98.1,26182.0,89.9774,90.1784,89.2741,89.612,26182.0
2015-08-24 09:55:00,98.21,98.68,98.16,98.59,34642.0,89.7125,90.1419,89.6668,90.0596,34642.0
2015-08-24 10:00:00,98.57,99.65,98.48,99.55,45328.0,90.0414,91.0279,89.9592,90.9366,45328.0
2015-08-24 10:05:00,99.74,99.79,99.26,99.78,89910.0,91.1101,91.1558,90.6717,91.1467,89910.0
2015-08-24 10:10:00,99.68,99.95,99.55,99.62,23748.0,91.0553,91.302,90.9366,91.0005,23748.0
2015-08-24 10:15:00,99.7,100.18,99.7,100.12,54118.0,91.0736,91.5121,91.0736,91.4573,54118.0
2015-08-24 10:20:00,100.15,100.95,100.06,100.9,43730.0,91.4847,92.2154,91.4025,92.1698,43730.0
2015-08-24 10:25:00,100.88,100.95,100.4,100.53,56717.0,92.1515,92.2154,91.713,91.8318,56717.0
2015-08-24 10:30:00,100.45,100.45,99.55,99.59,50101.0,91.7587,91.7587,90.9366,90.9731,50101.0
2015-08-24 10:35:00,99.62,100.69,99.61,100.53,20796.0,91.0005,91.9779,90.9914,91.8318,20796.0
2015-08-24 10:40:00,100.44,100.72,100.16,100.4,19890.0,91.7496,92.0053,91.4938,91.713,19890.0
2015-08-24 10:45:00,100.44,100.76,100.41,100.63,19302.0,91.7496,92.0419,91.7222,91.9231,19302.0
2015-08-24 10:50:00,100.67,100.97,100.63,100.81,39489.0,91.9597,92.2337,91.9231,92.0876,39489.0
2015-08-24 10:55:00,100.81,100.85,100.47,100.8,50727.0,92.0876,92.1241,91.777,92.0784,50727.0
2015-08-24 11:00:00,100.82,100.9,100.51,100.63,62624.0,92.0967,92.1698,91.8135,91.9231,62624.0
2015-08-24 11:05:00,100.63,100.63,100.22,100.34,25202.0,91.9231,91.9231,91.5486,91.6582,25202.0
2015-08-24 11:10:00,100.34,100.35,100.08,100.22,30705.0,91.6582,91.6674,91.4207,91.5486,30705.0
2015-08-24 11:15:00,100.29,100.32,100.05,100.24,25088.0,91.6126,91.64,91.3933,91.5669,25088.0
2015-08-24 11:20:00,100.27,100.32,99.99,100.0,18986.0,91.5943,91.64,91.3385,91.3476,18986.0
2015-08-24 11:25:00,100.02,100.28,99.96,100.09,10708.0,91.3659,91.6034,91.3111,91.4299,10708.0
2015-08-24 11:30:00,100.09,100.22,99.97,100.18,31338.0,91.4299,91.5486,91.3202,91.5121,31338.0
2015-08-24 11:35:00,100.22,100.68,100.19,100.59,4970.0,91.5486,91.9688,91.5212,91.8866,4970.0
2015-08-24 11:40:00,100.62,100.91,100.43,100.91,26050.0,91.914,92.1789,91.7404,92.1789,26050.0
2015-08-24 11:45:00,100.89,101.14,100.86,101.09,23283.0,92.1606,92.389,92.1332,92.3433,23283.0
2015-08-24 11:50:00,101.08,102.0,101.07,102.0,16935.0,92.3342,93.1746,92.3251,93.1746,16935.0
2015-08-24 11:55:00,101.98,102.0,101.75,101.88,15309.0,93.1563,93.1746,92.9462,93.065,15309.0
2015-08-24 12:00:00,101.89,101.89,101.42,101.42,39623.0,93.0741,93.0741,92.6448,92.6448,39623.0
2015-08-24 12:05:00,101.44,101.98,101.34,101.95,17645.0,92.6631,93.1563,92.5717,93.1289,17645.0
2015-08-24 12:10:00,101.95,102.27,101.88,101.93,23018.0,93.1289,93.4212,93.065,93.1107,23018.0
2015-08-24 12:15:00,101.95,102.11,101.83,102.03,22875.0,93.1289,93.2751,93.0193,93.202,22875.0
2015-08-24 12:20:00,102.15,102.29,102.02,102.28,11002.0,93.3116,93.4395,93.1929,93.4304,11002.0
2015-08-24 12:25:00,102.28,102.5,102.24,102.28,15690.0,93.4304,93.6313,93.3938,93.4304,15690.0
2015-08-24 12:30:00,102.27,102.28,102.06,102.27,24518.0,93.4212,93.4304,93.2294,93.4212,24518.0
2015-08-24 12:35:00,102.34,102.48,102.3,102.4,10970.0,93.4852,93.6131,93.4486,93.54,10970.0
2015-08-24 12:40:00,102.34,102.48,102.26,102.31,32964.0,93.4852,93.6131,93.4121,93.4578,32964.0
2015-08-24 12:45:00,102.31,102.33,101.79,101.81,27387.0,93.4578,93.476,92.9828,93.001,27387.0
2015-08-24 12:50:00,101.8,102.13,101.7,102.06,14281.0,92.9919,93.2933,92.9006,93.2294,14281.0
2015-08-24 12:55:00,102.07,102.24,102.0,102.03,17416.0,93.2385,93.3938,93.1746,93.202,17416.0
2015-08-24 13:00:00,102.06,102.34,102.06,102.2,21264.0,93.2294,93.4852,93.2294,93.3573,21264.0
2015-08-24 13:05:00,102.16,102.4,102.16,102.35,3348.0,93.3208,93.54,93.3208,93.4943,3348.0
2015-08-24 13:10:00,102.42,102.42,102.17,102.28,15390.0,93.5583,93.5583,93.3299,93.4304,15390.0
2015-08-24 13:15:00,102.28,102.28,102.07,102.24,46993.0,93.4304,93.4304,93.2385,93.3938,46993.0
2015-08-24 13:20:00,102.18,102.2,101.66,101.72,23321.0,93.339,93.3573,92.864,92.9188,23321.0
2015-08-24 13:25:00,101.74,101.77,101.48,101.63,27904.0,92.9371,92.9645,92.6996,92.8366,27904.0
2015-08-24 13:30:00,101.62,101.62,101.32,101.32,20336.0,92.8275,92.8275,92.5534,92.5534,20336.0
2015-08-24 13:35:00,101.32,101.33,100.93,100.98,29833.0,92.5534,92.5626,92.1972,92.2429,29833.0
2015-08-24 13:40:00,100.97,101.18,100.89,101.04,31530.0,92.2337,92.4255,92.1606,92.2977,31530.0
2015-08-24 13:45:00,101.04,101.46,101.0,101.42,12308.0,92.2977,92.6813,92.2611,92.6448,12308.0
2015-08-24 13:50:00,101.37,101.41,100.99,100.99,29620.0,92.5991,92.6356,92.252,92.252,29620.0
2015-08-24 13:55:00,100.94,100.94,100.6,100.6,28823.0,92.2063,92.2063,91.8957,91.8957,28823.0
2015-08-24 14:00:00,100.62,100.75,100.53,100.75,13030.0,91.914,92.0328,91.8318,92.0328,13030.0
2015-08-24 14:05:00,100.69,100.69,100.36,100.44,21214.0,91.9779,91.9779,91.6765,91.7496,21214.0
2015-08-24 14:10:00,100.4,100.49,100.1,100.15,72968.0,91.713,91.7952,91.439,91.4847,72968.0
2015-08-24 14:15:00,100.07,100.56,99.95,100.54,58538.0,91.4116,91.8592,91.302,91.8409,58538.0
2015-08-24 14:20:00,100.6,100.73,100.5,100.62,8635.0,91.8957,92.0145,91.8044,91.914,8635.0
2015-08-24 14:25:00,100.55,100.55,100.28,100.33,50588.0,91.8501,91.8501,91.6034,91.6491,50588.0
2015-08-24 14:30:00,100.32,100.57,100.27,100.48,14018.0,91.64,91.8683,91.5943,91.7861,14018.0
2015-08-24 14:35:00,100.49,100.7,100.49,100.56,28553.0,91.7952,91.9871,91.7952,91.8592,28553.0
2015-08-24 14:40:00,100.48,100.55,100.1,100.12,33713.0,91.7861,91.8501,91.439,91.4573,33713.0
2015-08-24 14:45:00,100.08,100.13,99.73,99.83,89176.0,91.4207,91.4664,91.101,91.1924,89176.0
2015-08-24 14:50:00,99.95,99.95,99.16,99.21,102245.0,91.302,91.302,90.5803,90.626,102245.0
2015-08-24 14:55:00,99.18,99.36,98.86,98.92,30867.0,90.5986,90.763,90.3063,90.3611,30867.0
2015-08-24 15:00:00,98.87,99.1,98.52,99.1,87025.0,90.3154,90.5255,89.9957,90.5255,87025.0
2015-08-24 15:05:00,99.06,99.65,99.01,99.58,25789.0,90.489,91.0279,90.4433,90.964,25789.0
2015-08-24 15:10:00,99.58,99.58,98.96,99.16,36603.0,90.964,90.964,90.3976,90.5803,36603.0
2015-08-24 15:15:00,99.15,99.19,98.71,98.8,17778.0,90.5712,90.6077,90.1693,90.2515,17778.0
2015-08-24 15:20:00,98.75,98.8,98.32,98.6,22426.0,90.2058,90.2515,89.813,90.0688,22426.0
2015-08-24 15:25:00,98.69,98.93,98.47,98.51,24326.0,90.151,90.3702,89.95,89.9866,24326.0
2015-08-24 15:30:00,98.59,98.73,98.35,98.73,14712.0,90.0596,90.1875,89.8404,90.1875,14712.0
2015-08-24 15:35:00,98.72,100.0,98.71,99.98,35274.0,90.1784,91.3476,90.1693,91.3294,35274.0
2015-08-24 15:40:00,99.91,100.39,99.51,100.39,29320.0,91.2654,91.7039,90.9,91.7039,29320.0
2015-08-24 15:45:00,100.41,100.79,99.85,99.85,37601.0,91.7222,92.0693,91.2106,91.2106,37601.0
2015-08-24 15:50:00,99.75,100.24,99.7,100.19,43789.0,91.1193,91.5669,91.0736,91.5212,43789.0
2015-08-24 15:55:00,100.24,100.25,99.0,99.0,69864.0,91.5669,91.576,90.4342,90.4342,69864.0
2015-08-25 09:30:00,100.01,103.21,100.01,101.83,73298.0,91.3568,94.2799,91.3568,93.0193,73298.0
2015-08-25 09:35:00,101.89,101.9,101.39,101.58,10944.0,93.0741,93.0832,92.6174,92.7909,10944.0
2015-08-25 09:40:00,101.64,101.67,101.18,101.18,15666.0,92.8457,92.8732,92.4255,92.4255,15666.0
2015-08-25 09:45:00,101.25,101.7,101.17,101.48,13269.0,92.4895,92.9006,92.4164,92.6996,13269.0
2015-08-25 09:50:00,101.38,101.76,101.38,101.47,11428.0,92.6082,92.9554,92.6082,92.6905,11428.0
2015-08-25 09:55:00,101.44,101.55,101.26,101.5,10352.0,92.6631,92.7635,92.4986,92.7179,10352.0
2015-08-25 10:00:00,101.31,101.53,101.26,101.44,7567.0,92.5443,92.7453,92.4986,92.6631,7567.0
2015-08-25 10:05:00,101.37,101.52,101.19,101.44,8533.0,92.5991,92.7361,92.4347,92.6631,8533.0
2015-08-25 10:10:00,101.5,101.65,101.25,101.65,8563.0,92.7179,92.8549,92.4895,92.8549,8563.0
2015-08-25 10:15:00,101.64,101.82,101.49,101.52,137138.0,92.8457,93.0102,92.7087,92.7361,137138.0
2015-08-25 10:20:00,101.52,101.64,101.28,101.28,5632.0,92.7361,92.8457,92.5169,92.5169,5632.0
2015-08-25 10:25:00,101.32,101.33,101.13,101.26,6950.0,92.5534,92.5626,92.3799,92.4986,6950.0
2015-08-25 10:30:00,101.21,101.24,101.05,101.22,11806.0,92.453,92.4804,92.3068,92.4621,11806.0
2015-08-25 10:35:00,101.11,101.22,101.05,101.19,4326.0,92.3616,92.4621,92.3068,92.4347,4326.0
2015-08-25 10:40:00,101.25,101.46,101.25,101.38,16346.0,92.4895,92.6813,92.4895,92.6082,16346.0
2015-08-25 10:45:00,101.36,101.37,101.25,101.28,5589.0,92.59,92.5991,92.4895,92.5169,5589.0
2015-08-25 10:50:00,101.31,101.36,101.26,101.26,9357.0,92.5443,92.59,92.4986,92.4986,9357.0
2015-08-25 10:55:00,101.31,101.37,101.25,101.37,5879.0,92.5443,92.5991,92.4895,92.5991,5879.0
2015-08-25 11:00:00,101.37,101.54,101.37,101.53,6134.0,92.5991,92.7544,92.5991,92.7453,6134.0
2015-08-25 11:05:00,101.6,101.74,101.56,101.72,8929.0,92.8092,92.9371,92.7727,92.9188,8929.0
2015-08-25 11:10:00,101.74,102.02,101.74,101.94,7851.0,92.9371,93.1929,92.9371,93.1198,7851.0
2015-08-25 11:15:00,101.99,102.04,101.89,101.96,10537.0,93.1655,93.2111,93.0741,93.1381,10537.0
2015-08-25 11:20:00,101.97,102.23,101.97,101.98,19142.0,93.1472,93.3847,93.1472,93.1563,19142.0
2015-08-25 11:25:00,102.0,102.06,101.9,101.96,15111.0,93.1746,93.2294,93.0832,93.1381,15111.0
2015-08-25 11:30:00,101.96,101.96,101.76,101.88,14644.0,93.1381,93.1381,92.9554,93.065,14644.0
2015-08-25 11:35:00,101.89,101.89,101.75,101.75,10764.0,93.0741,93.0741,92.9462,92.9462,10764.0
2015-08-25 11:40:00,101.79,101.82,101.63,101.7,24051.0,92.9828,93.0102,92.8366,92.9006,24051.0
2015-08-25 11:45:00,101.67,101.94,101.66,101.92,10526.0,92.8732,93.1198,92.864,93.1015,10526.0
2015-08-25 11:50:00,101.9,101.95,101.74,101.75,9705.0,93.0832,93.1289,92.9371,92.9462,9705.0
2015-08-25 11:55:00,101.71,101.75,101.67,101.69,9730.0,92.9097,92.9462,92.8732,92.8914,9730.0
2015-08-25 12:00:00,101.68,101.76,101.66,101.75,12389.0,92.8823,92.9554,92.864,92.9462,12389.0
2015-08-25 12:05:00,101.84,101.87,101.76,101.84,26424.0,93.0284,93.0558,92.9554,93.0284,26424.0
2015-08-25 12:10:00,101.88,101.9,101.84,101.9,6035.0,93.065,93.0832,93.0284,93.0832,6035.0
2015-08-25 12:15:00,101.92,101.92,101.65,101.72,4719.0,93.1015,93.1015,92.8549,92.9188,4719.0
2015-08-25 12:20:00,101.74,101.93,101.74,101.89,3812.0,92.9371,93.1107,92.9371,93.0741,3812.0
2015-08-25 12:25:00,101.92,101.92,101.81,101.82,3390.0,93.1015,93.1015,93.001,93.0102,3390.0
2015-08-25 12:30:00,101.83,101.97,101.81,101.97,4648.0,93.0193,93.1472,93.001,93.1472,4648.0
2015-08-25 12:35:00,101.97,101.98,101.71,101.71,3345.0,93.1472,93.1563,92.9097,92.9097,3345.0
2015-08-25 12:40:00,101.75,101.86,101.75,101.85,2721.0,92.9462,93.0467,92.9462,93.0376,2721.0
2015-08-25 12:45:00,101.87,101.88,101.71,101.75,18003.0,93.0558,93.065,92.9097,92.9462,18003.0
2015-08-25 12:50:00,101.82,101.88,101.74,101.74,4956.0,93.0102,93.065,92.9371,92.9371,4956.0
2015-08-25 12:55:00,101.74,101.8,101.6,101.6,10143.0,92.9371,92.9919,92.8092,92.8092,10143.0
2015-08-25 13:00:00,101.53,101.56,101.44,101.55,6590.0,92.7453,92.7727,92.6631,92.7635,6590.0
2015-08-25 13:05:00,101.64,101.71,101.54,101.55,3082.0,92.8457,92.9097,92.7544,92.7635,3082.0
2015-08-25 13:10:00,101.58,101.58,101.39,101.43,3873.0,92.7909,92.7909,92.6174,92.6539,3873.0
2015-08-25 13:15:00,101.41,101.48,101.25,101.25,6399.0,92.6356,92.6996,92.4895,92.4895,6399.0
2015-08-25 13:20:00,101.3,101.36,101.26,101.3,305072.0,92.5352,92.59,92.4986,92.5352,305072.0
2015-08-25 13:25:00,101.27,101.27,100.68,100.73,34308.0,92.5078,92.5078,91.9688,92.0145,34308.0
2015-08-25 13:30:00,100.66,100.88,100.65,100.72,12828.0,91.9505,92.1515,91.9414,92.0053,12828.0
2015-08-25 13:35:00,100.77,100.97,100.76,100.87,18918.0,92.051,92.2337,92.0419,92.1424,18918.0
2015-08-25 13:40:00,100.84,100.85,100.56,100.57,4393.0,92.115,92.1241,91.8592,91.8683,4393.0
2015-08-25 13:45:00,100.54,100.78,100.54,100.75,5896.0,91.8409,92.0602,91.8409,92.0328,5896.0
2015-08-25 13:50:00,100.7,101.01,100.69,100.96,10210.0,91.9871,92.2703,91.9779,92.2246,10210.0
2015-08-25 13:55:00,100.95,101.17,100.95,101.03,3536.0,92.2154,92.4164,92.2154,92.2885,3536.0
2015-08-25 14:00:00,100.98,101.05,100.77,100.8,11515.0,92.2429,92.3068,92.051,92.0784,11515.0
2015-08-25 14:05:00,100.83,100.89,100.75,100.78,13052.0,92.1058,92.1606,92.0328,92.0602,13052.0
2015-08-25 14:10:00,100.73,100.83,100.62,100.62,8901.0,92.0145,92.1058,91.914,91.914,8901.0
2015-08-25 14:15:00,100.68,100.93,100.58,100.93,8571.0,91.9688,92.1972,91.8775,92.1972,8571.0
2015-08-25 14:20:00,100.9,101.11,100.87,100.92,15327.0,92.1698,92.3616,92.1424,92.188,15327.0
2015-08-25 14:25:00,100.88,100.97,100.79,100.92,35462.0,92.1515,92.2337,92.0693,92.188,35462.0
2015-08-25 14:30:00,100.9,101.03,100.87,100.95,15078.0,92.1698,92.2885,92.1424,92.2154,15078.0
2015-08-25 14:35:00,100.93,100.99,100.73,100.81,22931.0,92.1972,92.252,92.0145,92.0876,22931.0
2015-08-25 14:40:00,100.81,100.96,100.8,100.85,4229.0,92.0876,92.2246,92.0784,92.1241,4229.0
2015-08-25 14:45:00,100.85,101.17,100.8,101.17,14211.0,92.1241,92.4164,92.0784,92.4164,14211.0
2015-08-25 14:50:00,101.28,101.36,101.13,101.2,78428.0,92.5169,92.59,92.3799,92.4438,78428.0
2015-08-25 14:55:00,101.18,101.29,101.17,101.2,18002.0,92.4255,92.526,92.4164,92.4438,18002.0
2015-08-25 15:00:00,101.19,101.3,101.09,101.09,44652.0,92.4347,92.5352,92.3433,92.3433,44652.0
2015-08-25 15:05:00,101.03,101.06,100.84,100.91,132350.0,92.2885,92.3159,92.115,92.1789,132350.0
2015-08-25 15:10:00,100.91,100.99,100.85,100.86,14579.0,92.1789,92.252,92.1241,92.1332,14579.0
2015-08-25 15:15:00,100.77,100.77,100.46,100.47,69280.0,92.051,92.051,91.7678,91.777,69280.0
2015-08-25 15:20:00,100.5,100.52,100.23,100.28,93292.0,91.8044,91.8227,91.5577,91.6034,93292.0
2015-08-25 15:25:00,100.24,100.38,100.02,100.14,53653.0,91.5669,91.6948,91.3659,91.4755,53653.0
2015-08-25 15:30:00,100.03,100.21,99.66,99.83,173538.0,91.375,91.5395,91.0371,91.1924,173538.0
2015-08-25 15:35:00,99.84,100.01,99.35,99.39,68181.0,91.2015,91.3568,90.7539,90.7904,68181.0
2015-08-25 15:40:00,99.35,99.71,99.22,99.34,46671.0,90.7539,91.0827,90.6351,90.7448,46671.0
2015-08-25 15:45:00,99.32,99.32,98.67,98.75,72237.0,90.7265,90.7265,90.1327,90.2058,72237.0
2015-08-25 15:50:00,98.73,99.25,98.53,99.22,75030.0,90.1875,90.6625,90.0048,90.6351,75030.0
2015-08-25 15:55:00,99.2,99.21,98.09,98.14,208638.0,90.6169,90.626,89.6029,89.6486,208638.0
2015-08-26 09:30:00,99.99,100.97,99.99,100.79,48780.0,91.3385,92.2337,91.3385,92.0693,48780.0
2015-08-26 09:35:00,100.52,100.52,100.25,100.4,9297.0,91.8227,91.8227,91.576,91.713,9297.0
2015-08-26 09:40:00,100.54,100.55,100.02,100.02,20959.0,91.8409,91.8501,91.3659,91.3659,20959.0
2015-08-26 09:45:00,100.04,100.53,99.98,100.34,12832.0,91.3842,91.8318,91.3294,91.6582,12832.0
2015-08-26 09:50:00,100.45,100.46,99.9,100.01,10032.0,91.7587,91.7678,91.2563,91.3568,10032.0
2015-08-26 09:55:00,100.0,100.26,100.0,100.24,9277.0,91.3476,91.5851,91.3476,91.5669,9277.0
2015-08-26 10:00:00,100.15,100.31,99.91,100.3,5161.0,91.4847,91.6308,91.2654,91.6217,5161.0
2015-08-26 10:05:00,100.29,100.53,100.27,100.34,5813.0,91.6126,91.8318,91.5943,91.6582,5813.0
2015-08-26 10:10:00,100.35,100.38,100.07,100.09,9209.0,91.6674,91.6948,91.4116,91.4299,9209.0
2015-08-26 10:15:00,100.12,100.12,99.43,99.44,38214.0,91.4573,91.4573,90.827,90.8361,38214.0
2015-08-26 10:20:00,99.38,99.73,99.36,99.6,8972.0,90.7813,91.101,90.763,90.9823,8972.0
2015-08-26 10:25:00,99.8,99.94,99.74,99.86,3697.0,91.1649,91.2928,91.1101,91.2198,3697.0
2015-08-26 10:30:00,99.93,100.29,99.64,100.25,18830.0,91.2837,91.6126,91.0188,91.576,18830.0
2015-08-26 10:35:00,100.24,100.24,99.98,99.98,5104.0,91.5669,91.5669,91.3294,91.3294,5104.0
2015-08-26 10:40:00,99.96,99.96,99.72,99.88,4503.0,91.3111,91.3111,91.0919,91.238,4503.0
2015-08-26 10:45:00,99.81,99.89,99.66,99.77,17371.0,91.1741,91.2472,91.0371,91.1375,17371.0
2015-08-26 10:50:00,99.83,100.25,99.73,100.24,16681.0,91.1924,91.576,91.101,91.5669,16681.0
2015-08-26 10:55:00,100.24,100.24,99.78,99.78,8378.0,91.5669,91.5669,91.1467,91.1467,8378.0
2015-08-26 11:00:00,99.89,99.89,99.55,99.83,7631.0,91.2472,91.2472,90.9366,91.1924,7631.0
2015-08-26 11:05:00,99.93,99.93,99.69,99.69,16040.0,91.2837,91.2837,91.0645,91.0645,16040.0
2015-08-26 11:10:00,99.7,99.7,99.48,99.62,71147.0,91.0736,91.0736,90.8726,91.0005,71147.0
2015-08-26 11:15:00,99.58,99.86,99.58,99.81,4874.0,90.964,91.2198,90.964,91.1741,4874.0
2015-08-26 11:20:00,99.81,99.87,99.75,99.75,4641.0,91.1741,91.2289,91.1193,91.1193,4641.0
2015-08-26 11:25:00,99.67,99.8,99.65,99.69,13795.0,91.0462,91.1649,91.0279,91.0645,13795.0
2015-08-26 11:30:00,99.67,99.78,99.37,99.39,6390.0,91.0462,91.1467,90.7722,90.7904,6390.0
2015-08-26 11:35:00,99.29,99.29,99.07,99.1,62303.0,90.6991,90.6991,90.4981,90.5255,62303.0
2015-08-26 11:40:00,99.04,99.46,99.0,99.46,14527.0,90.4707,90.8544,90.4342,90.8544,14527.0
2015-08-26 11:45:00,99.42,99.43,99.18,99.39,10434.0,90.8178,90.827,90.5986,90.7904,10434.0
2015-08-26 11:50:00,99.4,99.65,99.39,99.43,8144.0,90.7996,91.0279,90.7904,90.827,8144.0
2015-08-26 11:55:00,99.45,99.54,99.34,99.41,8156.0,90.8452,90.9274,90.7448,90.8087,8156.0
2015-08-26 12:00:00,99.38,99.38,99.21,99.21,977.0,90.7813,90.7813,90.626,90.626,977.0
2015-08-26 12:05:00,99.22,99.39,99.14,99.33,63112.0,90.6351,90.7904,90.5621,90.7356,63112.0
2015-08-26 12:10:00,99.32,99.36,99.23,99.24,12167.0,90.7265,90.763,90.6443,90.6534,12167.0
2015-08-26 12:15:00,99.23,99.47,99.22,99.45,6027.0,90.6443,90.8635,90.6351,90.8452,6027.0
2015-08-26 12:20:00,99.52,99.52,99.2,99.21,4514.0,90.9092,90.9092,90.6169,90.626,4514.0
2015-08-26 12:25:00,99.24,99.25,99.04,99.05,4891.0,90.6534,90.6625,90.4707,90.4798,4891.0
2015-08-26 12:30:00,99.0,99.06,98.87,98.89,2825.0,90.4342,90.489,90.3154,90.3337,2825.0
2015-08-26 12:35:00,98.86,98.97,98.82,98.85,3361.0,90.3063,90.4068,90.2697,90.2971,3361.0
2015-08-26 12:40:00,98.84,98.86,98.75,98.75,1643.0,90.288,90.3063,90.2058,90.2058,1643.0
2015-08-26 12:45:00,98.86,99.01,98.73,99.01,6730.0,90.3063,90.4433,90.1875,90.4433,6730.0
2015-08-26 12:50:00,98.97,99.07,98.92,99.07,8177.0,90.4068,90.4981,90.3611,90.4981,8177.0
2015-08-26 12:55:00,99.24,99.42,99.17,99.42,75173.0,90.6534,90.8178,90.5895,90.8178,75173.0
2015-08-26 13:00:00,99.49,99.67,99.44,99.52,12668.0,90.8818,91.0462,90.8361,90.9092,12668.0
2015-08-26 13:05:00,99.55,99.56,99.23,99.26,6881.0,90.9366,90.9457,90.6443,90.6717,6881.0
2015-08-26 13:10:00,99.47,99.51,99.3,99.37,4551.0,90.8635,90.9,90.7082,90.7722,4551.0
2015-08-26 13:15:00,99.43,99.44,99.3,99.42,52033.0,90.827,90.8361,90.7082,90.8178,52033.0
2015-08-26 13:20:00,99.48,99.88,99.47,99.82,23087.0,90.8726,91.238,90.8635,91.1832,23087.0
2015-08-26 13:25:00,99.82,99.95,99.73,99.95,7184.0,91.1832,91.302,91.101,91.302,7184.0
2015-08-26 13:30:00,99.94,99.96,99.8,99.96,10433.0,91.2928,91.3111,91.1649,91.3111,10433.0
2015-08-26 13:35:00,100.04,100.35,99.99,100.31,8476.0,91.3842,91.6674,91.3385,91.6308,8476.0
2015-08-26 13:40:00,100.3,100.36,100.11,100.13,40442.0,91.6217,91.6765,91.4481,91.4664,40442.0
2015-08-26 13:45:00,100.13,100.27,99.96,100.06,26842.0,91.4664,91.5943,91.3111,91.4025,26842.0
2015-08-26 13:50:00,100.04,100.26,100.04,100.21,5575.0,91.3842,91.5851,91.3842,91.5395,5575.0
2015-08-26 13:55:00,100.23,100.39,100.15,100.34,14344.0,91.5577,91.7039,91.4847,91.6582,14344.0
2015-08-26 14:00:00,100.35,100.39,100.05,100.15,91635.0,91.6674,91.7039,91.3933,91.4847,91635.0
2015-08-26 14:05:00,100.13,100.34,100.13,100.29,11054.0,91.4664,91.6582,91.4664,91.6126,11054.0
2015-08-26 14:10:00,100.34,100.34,100.02,100.04,43744.0,91.6582,91.6582,91.3659,91.3842,43744.0
2015-08-26 14:15:00,100.04,100.09,99.73,99.75,81673.0,91.3842,91.4299,91.101,91.1193,81673.0
2015-08-26 14:20:00,99.77,99.95,99.71,99.92,35627.0,91.1375,91.302,91.0827,91.2746,35627.0
2015-08-26 14:25:00,99.9,100.05,99.88,100.04,18492.0,91.2563,91.3933,91.238,91.3842,18492.0
2015-08-26 14:30:00,100.01,100.18,99.9,100.18,47918.0,91.3568,91.5121,91.2563,91.5121,47918.0
2015-08-26 14:35:00,100.18,100.47,100.18,100.43,11777.0,91.5121,91.777,91.5121,91.7404,11777.0
2015-08-26 14:40:00,100.45,100.69,100.44,100.68,34881.0,91.7587,91.9779,91.7496,91.9688,34881.0
2015-08-26 14:45:00,100.72,100.95,100.59,100.61,31451.0,92.0053,92.2154,91.8866,91.9049,31451.0
2015-08-26 14:50:00,100.63,100.82,100.63,100.68,14244.0,91.9231,92.0967,91.9231,91.9688,14244.0
2015-08-26 14:55:00,100.64,100.75,100.49,100.73,43722.0,91.9323,92.0328,91.7952,92.0145,43722.0
2015-08-26 15:00:00,100.8,100.8,100.59,100.66,39175.0,92.0784,92.0784,91.8866,91.9505,39175.0
2015-08-26 15:05:00,100.69,101.3,100.69,101.26,43071.0,91.9779,92.5352,91.9779,92.4986,43071.0
2015-08-26 15:10:00,101.3,101.65,101.28,101.55,27537.0,92.5352,92.8549,92.5169,92.7635,27537.0
2015-08-26 15:15:00,101.57,101.71,101.31,101.65,34811.0,92.7818,92.9097,92.5443,92.8549,34811.0
2015-08-26 15:20:00,101.67,101.84,101.45,101.58,22961.0,92.8732,93.0284,92.6722,92.7909,22961.0
2015-08-26 15:25:00,101.57,101.61,101.36,101.42,35259.0,92.7818,92.8183,92.59,92.6448,35259.0
2015-08-26 15:30:00,101.46,101.85,101.42,101.81,23328.0,92.6813,93.0376,92.6448,93.001,23328.0
2015-08-26 15:35:00,101.85,101.85,101.57,101.59,31274.0,93.0376,93.0376,92.7818,92.8001,31274.0
2015-08-26 15:40:00,101.59,102.19,101.51,102.13,35576.0,92.8001,93.3482,92.727,93.2933,35576.0
2015-08-26 15:45:00,102.09,102.24,101.86,101.94,64975.0,93.2568,93.3938,93.0467,93.1198,64975.0
2015-08-26 15:50:00,101.93,102.29,101.93,102.29,79058.0,93.1107,93.4395,93.1107,93.4395,79058.0
2015-08-26 15:55:00,102.26,102.26,101.91,102.14,173583.0,93.4121,93.4121,93.0924,93.3025,173583.0
2015-08-27 09:30:00,103.22,103.99,103.22,103.57,49482.0,94.289,94.9924,94.289,94.6088,49482.0
2015-08-27 09:35:00,103.57,103.74,103.45,103.71,30606.0,94.6088,94.764,94.4991,94.7366,30606.0
2015-08-27 09:40:00,103.74,103.94,103.72,103.94,11402.0,94.764,94.9467,94.7458,94.9467,11402.0
2015-08-27 09:45:00,103.86,103.98,103.55,103.55,8203.0,94.8737,94.9833,94.5905,94.5905,8203.0
2015-08-27 09:50:00,103.52,103.74,103.47,103.47,18588.0,94.5631,94.764,94.5174,94.5174,18588.0
2015-08-27 09:55:00,103.49,103.49,103.24,103.34,4956.0,94.5357,94.5357,94.3073,94.3987,4956.0
2015-08-27 10:00:00,103.44,103.52,103.27,103.31,4823.0,94.49,94.5631,94.3347,94.3713,4823.0
2015-08-27 10:05:00,103.25,103.53,103.24,103.53,5215.0,94.3164,94.5722,94.3073,94.5722,5215.0
2015-08-27 10:10:00,103.53,103.7,103.52,103.66,4496.0,94.5722,94.7275,94.5631,94.691,4496.0
2015-08-27 10:15:00,103.72,103.74,103.5,103.7,5396.0,94.7458,94.764,94.5448,94.7275,5396.0
2015-08-27 10:20:00,103.71,103.89,103.57,103.88,7254.0,94.7366,94.9011,94.6088,94.8919,7254.0
2015-08-27 10:25:00,103.88,103.88,103.66,103.71,19035.0,94.8919,94.8919,94.691,94.7366,19035.0
2015-08-27 10:30:00,103.74,103.74,103.49,103.61,5452.0,94.764,94.764,94.5357,94.6453,5452.0
2015-08-27 10:35:00,103.66,103.78,103.66,103.73,12726.0,94.691,94.8006,94.691,94.7549,12726.0
2015-08-27 10:40:00,103.69,103.81,103.69,103.73,5283.0,94.7184,94.828,94.7184,94.7549,5283.0
2015-08-27 10:45:00,103.81,104.09,103.71,104.04,16257.0,94.828,95.0838,94.7366,95.0381,16257.0
2015-08-27 10:50:00,104.06,104.06,103.9,103.96,12497.0,95.0564,95.0564,94.9102,94.965,12497.0
2015-08-27 10:55:00,104.0,104.1,103.97,104.09,26805.0,95.0016,95.0929,94.9741,95.0838,26805.0
2015-08-27 11:00:00,104.06,104.19,104.04,104.16,12689.0,95.0564,95.1751,95.0381,95.1477,12689.0
2015-08-27 11:05:00,104.18,104.31,104.17,104.23,7030.0,95.166,95.2847,95.1568,95.2116,7030.0
2015-08-27 11:10:00,104.17,104.27,104.14,104.18,7217.0,95.1568,95.2482,95.1294,95.166,7217.0
2015-08-27 11:15:00,104.17,104.18,104.08,104.13,6200.0,95.1568,95.166,95.0746,95.1203,6200.0
2015-08-27 11:20:00,104.13,104.22,104.02,104.22,11227.0,95.1203,95.2025,95.0198,95.2025,11227.0
2015-08-27 11:25:00,104.18,104.18,104.01,104.04,5793.0,95.166,95.166,95.0107,95.0381,5793.0
2015-08-27 11:30:00,104.09,104.1,103.94,103.97,5265.0,95.0838,95.0929,94.9467,94.9741,5265.0
2015-08-27 11:35:00,103.97,103.97,103.85,103.85,5068.0,94.9741,94.9741,94.8645,94.8645,5068.0
2015-08-27 11:40:00,103.85,103.89,103.76,103.8,7190.0,94.8645,94.9011,94.7823,94.8189,7190.0
2015-08-27 11:45:00,103.9,103.99,103.88,103.98,4599.0,94.9102,94.9924,94.8919,94.9833,4599.0
2015-08-27 11:50:00,104.03,104.08,104.0,104.08,4024.0,95.029,95.0746,95.0016,95.0746,4024.0
2015-08-27 11:55:00,104.03,104.03,103.93,104.0,5426.0,95.029,95.029,94.9376,95.0016,5426.0
2015-08-27 12:00:00,104.02,104.17,104.02,104.17,9212.0,95.0198,95.1568,95.0198,95.1568,9212.0
2015-08-27 12:05:00,104.21,104.48,104.18,104.39,33091.0,95.1934,95.44,95.166,95.3578,33091.0
2015-08-27 12:10:00,104.33,104.35,104.25,104.26,27998.0,95.303,95.3213,95.2299,95.2391,27998.0
2015-08-27 12:15:00,104.27,104.39,104.22,104.35,10783.0,95.2482,95.3578,95.2025,95.3213,10783.0
2015-08-27 12:20:00,104.34,104.39,104.3,104.3,9215.0,95.3121,95.3578,95.2756,95.2756,9215.0
2015-08-27 12:25:00,104.29,104.48,104.29,104.48,12405.0,95.2665,95.44,95.2665,95.44,12405.0
2015-08-27 12:30:00,104.48,104.53,104.42,104.45,42238.0,95.44,95.4857,95.3852,95.4126,42238.0
2015-08-27 12:35:00,104.45,104.54,104.39,104.54,33751.0,95.4126,95.4948,95.3578,95.4948,33751.0
2015-08-27 12:40:00,104.48,104.5,104.35,104.36,42407.0,95.44,95.4583,95.3213,95.3304,42407.0
2015-08-27 12:45:00,104.35,104.46,104.32,104.46,7743.0,95.3213,95.4217,95.2939,95.4217,7743.0
2015-08-27 12:50:00,104.47,104.66,104.47,104.64,25370.0,95.4309,95.6044,95.4309,95.5862,25370.0
2015-08-27 12:55:00,104.64,104.64,104.53,104.64,8325.0,95.5862,95.5862,95.4857,95.5862,8325.0
2015-08-27 13:00:00,104.63,104.64,104.51,104.57,27373.0,95.577,95.5862,95.4674,95.5222,27373.0
2015-08-27 13:05:00,104.55,104.67,104.51,104.63,10115.0,95.504,95.6136,95.4674,95.577,10115.0
2015-08-27 13:10:00,104.68,104.73,104.66,104.67,26590.0,95.6227,95.6684,95.6044,95.6136,26590.0
2015-08-27 13:15:00,104.7,104.73,104.59,104.61,10649.0,95.641,95.6684,95.5405,95.5588,10649.0
2015-08-27 13:20:00,104.62,104.65,104.51,104.51,22621.0,95.5679,95.5953,95.4674,95.4674,22621.0
2015-08-27 13:25:00,104.55,104.59,104.49,104.56,17774.0,95.504,95.5405,95.4492,95.5131,17774.0
2015-08-27 13:30:00,104.53,104.65,104.48,104.48,49238.0,95.4857,95.5953,95.44,95.44,49238.0
2015-08-27 13:35:00,104.46,104.46,104.32,104.34,31196.0,95.4217,95.4217,95.2939,95.3121,31196.0
2015-08-27 13:40:00,104.35,104.51,104.35,104.48,10819.0,95.3213,95.4674,95.3213,95.44,10819.0
2015-08-27 13:45:00,104.46,104.46,104.25,104.35,14654.0,95.4217,95.4217,95.2299,95.3213,14654.0
2015-08-27 13:50:00,104.36,104.37,104.29,104.37,7586.0,95.3304,95.3395,95.2665,95.3395,7586.0
2015-08-27 13:55:00,104.4,104.55,104.37,104.55,11163.0,95.3669,95.504,95.3395,95.504,11163.0
2015-08-27 14:00:00,104.53,104.56,104.45,104.53,14548.0,95.4857,95.5131,95.4126,95.4857,14548.0
2015-08-27 14:05:00,104.5,104.53,104.42,104.42,22702.0,95.4583,95.4857,95.3852,95.3852,22702.0
2015-08-27 14:10:00,104.48,104.49,104.34,104.39,11926.0,95.44,95.4492,95.3121,95.3578,11926.0
2015-08-27 14:15:00,104.39,104.42,103.99,104.09,35183.0,95.3578,95.3852,94.9924,95.0838,35183.0
2015-08-27 14:20:00,104.06,104.18,104.04,104.06,3799.0,95.0564,95.166,95.0381,95.0564,3799.0
2015-08-27 14:25:00,104.08,104.1,103.62,103.73,11393.0,95.0746,95.0929,94.6544,94.7549,11393.0
2015-08-27 14:30:00,103.74,103.92,103.66,103.71,46004.0,94.764,94.9285,94.691,94.7366,46004.0
2015-08-27 14:35:00,103.72,104.05,103.7,104.05,7796.0,94.7458,95.0472,94.7275,95.0472,7796.0
2015-08-27 14:40:00,103.98,104.01,103.7,103.74,36766.0,94.9833,95.0107,94.7275,94.764,36766.0
2015-08-27 14:45:00,103.75,103.87,103.44,103.44,32637.0,94.7732,94.8828,94.49,94.49,32637.0
2015-08-27 14:50:00,103.42,103.66,103.4,103.55,14882.0,94.4717,94.691,94.4535,94.5905,14882.0
2015-08-27 14:55:00,103.53,103.55,102.98,103.01,47076.0,94.5722,94.5905,94.0698,94.0972,47076.0
2015-08-27 15:00:00,103.11,103.24,102.67,102.68,18880.0,94.1886,94.3073,93.7866,93.7958,18880.0
2015-08-27 15:05:00,102.68,103.08,102.53,103.08,36496.0,93.7958,94.1612,93.6587,94.1612,36496.0
2015-08-27 15:10:00,103.04,103.11,102.86,102.9,24962.0,94.1246,94.1886,93.9602,93.9967,24962.0
2015-08-27 15:15:00,102.87,103.23,102.77,103.22,21823.0,93.9693,94.2982,93.878,94.289,21823.0
2015-08-27 15:20:00,103.07,103.15,102.97,103.11,10265.0,94.152,94.2251,94.0607,94.1886,10265.0
2015-08-27 15:25:00,103.0,103.68,103.0,103.64,16675.0,94.0881,94.7092,94.0881,94.6727,16675.0
2015-08-27 15:30:00,103.61,103.97,103.5,103.88,19881.0,94.6453,94.9741,94.5448,94.8919,19881.0
2015-08-27 15:35:00,103.88,103.89,103.57,103.69,12955.0,94.8919,94.9011,94.6088,94.7184,12955.0
2015-08-27 15:40:00,103.64,104.11,103.64,104.05,12512.0,94.6727,95.102,94.6727,95.0472,12512.0
2015-08-27 15:45:00,104.09,104.3,104.07,104.19,17596.0,95.0838,95.2756,95.0655,95.1751,17596.0
2015-08-27 15:50:00,104.32,104.35,104.18,104.22,19124.0,95.2939,95.3213,95.166,95.2025,19124.0
2015-08-27 15:55:00,104.32,104.6,104.3,104.6,24124.0,95.2939,95.5496,95.2756,95.5496,24124.0
2015-08-28 09:30:00,104.25,104.5,104.17,104.5,20009.0,95.2299,95.4583,95.1568,95.4583,20009.0
2015-08-28 09:35:00,104.53,104.65,104.44,104.65,16428.0,95.4857,95.5953,95.4035,95.5953,16428.0
2015-08-28 09:40:00,104.59,104.62,104.39,104.45,4331.0,95.5405,95.5679,95.3578,95.4126,4331.0
2015-08-28 09:45:00,104.51,104.52,104.19,104.19,2985.0,95.4674,95.4766,95.1751,95.1751,2985.0
2015-08-28 09:50:00,104.24,104.36,104.23,104.36,400.0,95.2208,95.3304,95.2116,95.3304,400.0
2015-08-28 09:55:00,104.17,104.64,104.17,104.63,4896.0,95.1568,95.5862,95.1568,95.577,4896.0
2015-08-28 10:00:00,104.57,104.57,104.37,104.4,8146.0,95.5222,95.5222,95.3395,95.3669,8146.0
2015-08-28 10:05:00,104.28,104.29,104.18,104.19,1218.0,95.2573,95.2665,95.166,95.1751,1218.0
2015-08-28 10:10:00,104.24,104.4,104.14,104.29,2352.0,95.2208,95.3669,95.1294,95.2665,2352.0
2015-08-28 10:15:00,104.43,104.51,104.39,104.43,3261.0,95.3943,95.4674,95.3578,95.3943,3261.0
2015-08-28 10:20:00,104.38,104.38,104.18,104.34,3399.0,95.3487,95.3487,95.166,95.3121,3399.0
2015-08-28 10:25:00,104.43,104.59,104.37,104.47,13276.0,95.3943,95.5405,95.3395,95.4309,13276.0
2015-08-28 10:30:00,104.53,104.61,104.5,104.57,4360.0,95.4857,95.5588,95.4583,95.5222,4360.0
2015-08-28 10:35:00,104.59,104.59,104.41,104.42,7262.0,95.5405,95.5405,95.3761,95.3852,7262.0
2015-08-28 10:40:00,104.33,104.46,104.32,104.39,1414.0,95.303,95.4217,95.2939,95.3578,1414.0
2015-08-28 10:45:00,104.42,104.46,104.25,104.3,3531.0,95.3852,95.4217,95.2299,95.2756,3531.0
2015-08-28 10:50:00,104.34,104.41,104.29,104.4,1969.0,95.3121,95.3761,95.2665,95.3669,1969.0
2015-08-28 10:55:00,104.47,104.5,104.36,104.38,3280.0,95.4309,95.4583,95.3304,95.3487,3280.0
2015-08-28 11:00:00,104.4,104.6,104.4,104.54,11553.0,95.3669,95.5496,95.3669,95.4948,11553.0
2015-08-28 11:05:00,104.57,104.62,104.5,104.57,4442.0,95.5222,95.5679,95.4583,95.5222,4442.0
2015-08-28 11:10:00,104.59,104.68,104.59,104.65,7193.0,95.5405,95.6227,95.5405,95.5953,7193.0
2015-08-28 11:15:00,104.66,104.73,104.64,104.72,3050.0,95.6044,95.6684,95.5862,95.6593,3050.0
2015-08-28 11:20:00,104.74,104.83,104.74,104.83,1422.0,95.6775,95.7597,95.6775,95.7597,1422.0
2015-08-28 11:25:00,104.89,104.96,104.89,104.95,3379.0,95.8145,95.8785,95.8145,95.8694,3379.0
2015-08-28 11:30:00,104.91,105.04,104.88,105.04,5301.0,95.8328,95.9516,95.8054,95.9516,5301.0
2015-08-28 11:35:00,105.02,105.03,104.81,104.81,15043.0,95.9333,95.9424,95.7415,95.7415,15043.0
2015-08-28 11:40:00,104.8,104.8,104.53,104.58,115354.0,95.7323,95.7323,95.4857,95.5314,115354.0
2015-08-28 11:45:00,104.55,104.63,104.49,104.53,2739.0,95.504,95.577,95.4492,95.4857,2739.0
2015-08-28 11:50:00,104.54,104.68,104.48,104.48,5044.0,95.4948,95.6227,95.44,95.44,5044.0
2015-08-28 11:55:00,104.37,104.39,104.23,104.31,3063.0,95.3395,95.3578,95.2116,95.2847,3063.0
2015-08-28 12:00:00,104.32,104.4,104.3,104.37,3067.0,95.2939,95.3669,95.2756,95.3395,3067.0
2015-08-28 12:05:00,104.42,104.44,104.35,104.35,2443.0,95.3852,95.4035,95.3213,95.3213,2443.0
2015-08-28 12:10:00,104.3,104.48,104.26,104.48,1325.0,95.2756,95.44,95.2391,95.44,1325.0
2015-08-28 12:15:00,104.45,104.58,104.45,104.53,6120.0,95.4126,95.5314,95.4126,95.4857,6120.0
2015-08-28 12:20:00,104.56,104.56,104.43,104.45,2999.0,95.5131,95.5131,95.3943,95.4126,2999.0
2015-08-28 12:25:00,104.48,104.56,104.44,104.52,10879.0,95.44,95.5131,95.4035,95.4766,10879.0
2015-08-28 12:30:00,104.65,104.69,104.62,104.62,1035.0,95.5953,95.6318,95.5679,95.5679,1035.0
2015-08-28 12:35:00,104.69,104.7,104.57,104.58,1941.0,95.6318,95.641,95.5222,95.5314,1941.0
2015-08-28 12:40:00,104.59,104.68,104.53,104.59,2029.0,95.5405,95.6227,95.4857,95.5405,2029.0
2015-08-28 12:45:00,104.55,104.61,104.46,104.59,52077.0,95.504,95.5588,95.4217,95.5405,52077.0
2015-08-28 12:50:00,104.61,104.65,104.59,104.6,2085.0,95.5588,95.5953,95.5405,95.5496,2085.0
2015-08-28 12:55:00,104.61,104.61,104.51,104.53,3585.0,95.5588,95.5588,95.4674,95.4857,3585.0
2015-08-28 13:00:00,104.51,104.51,104.38,104.47,4013.0,95.4674,95.4674,95.3487,95.4309,4013.0
2015-08-28 13:05:00,104.43,104.54,104.43,104.54,2565.0,95.3943,95.4948,95.3943,95.4948,2565.0
2015-08-28 13:10:00,104.52,104.58,104.48,104.51,8657.0,95.4766,95.5314,95.44,95.4674,8657.0
2015-08-28 13:15:00,104.52,104.61,104.51,104.59,2857.0,95.4766,95.5588,95.4674,95.5405,2857.0
2015-08-28 13:20:00,104.62,104.62,104.52,104.55,6649.0,95.5679,95.5679,95.4766,95.504,6649.0
2015-08-28 13:25:00,104.48,104.5,104.3,104.3,27621.0,95.44,95.4583,95.2756,95.2756,27621.0
2015-08-28 13:30:00,104.29,104.38,104.29,104.33,5388.0,95.2665,95.3487,95.2665,95.303,5388.0
2015-08-28 13:35:00,104.25,104.25,104.05,104.06,4701.0,95.2299,95.2299,95.0472,95.0564,4701.0
2015-08-28 13:40:00,104.06,104.2,104.04,104.14,2039.0,95.0564,95.1842,95.0381,95.1294,2039.0
2015-08-28 13:45:00,104.24,104.33,104.23,104.23,3444.0,95.2208,95.303,95.2116,95.2116,3444.0
2015-08-28 13:50:00,104.27,104.39,104.26,104.37,21385.0,95.2482,95.3578,95.2391,95.3395,21385.0
2015-08-28 13:55:00,104.34,104.4,104.28,104.28,60082.0,95.3121,95.3669,95.2573,95.2573,60082.0
2015-08-28 14:00:00,104.31,104.53,104.31,104.46,35715.0,95.2847,95.4857,95.2847,95.4217,35715.0
2015-08-28 14:05:00,104.48,104.57,104.48,104.56,9834.0,95.44,95.5222,95.44,95.5131,9834.0
2015-08-28 14:10:00,104.58,104.59,104.36,104.37,4157.0,95.5314,95.5405,95.3304,95.3395,4157.0
2015-08-28 14:15:00,104.4,104.46,104.29,104.35,40039.0,95.3669,95.4217,95.2665,95.3213,40039.0
2015-08-28 14:20:00,104.35,104.52,104.35,104.36,10439.0,95.3213,95.4766,95.3213,95.3304,10439.0
2015-08-28 14:25:00,104.33,104.41,104.31,104.41,9250.0,95.303,95.3761,95.2847,95.3761,9250.0
2015-08-28 14:30:00,104.5,104.51,104.32,104.32,4161.0,95.4583,95.4674,95.2939,95.2939,4161.0
2015-08-28 14:35:00,104.29,104.41,104.21,104.41,3684.0,95.2665,95.3761,95.1934,95.3761,3684.0
2015-08-28 14:40:00,104.4,104.42,104.33,104.39,6879.0,95.3669,95.3852,95.303,95.3578,6879.0
2015-08-28 14:45:00,104.4,104.69,104.4,104.57,13557.0,95.3669,95.6318,95.3669,95.5222,13557.0
2015-08-28 14:50:00,104.63,104.63,104.42,104.49,19758.0,95.577,95.577,95.3852,95.4492,19758.0
2015-08-28 14:55:00,104.47,104.64,104.47,104.62,19213.0,95.4309,95.5862,95.4309,95.5679,19213.0
2015-08-28 15:00:00,104.61,104.61,104.4,104.57,36207.0,95.5588,95.5588,95.3669,95.5222,36207.0
2015-08-28 15:05:00,104.56,104.61,104.46,104.56,23291.0,95.5131,95.5588,95.4217,95.5131,23291.0
2015-08-28 15:10:00,104.54,104.58,104.42,104.43,22768.0,95.4948,95.5314,95.3852,95.3943,22768.0
2015-08-28 15:15:00,104.47,104.56,104.41,104.46,16311.0,95.4309,95.5131,95.3761,95.4217,16311.0
2015-08-28 15:20:00,104.46,104.49,104.32,104.33,5442.0,95.4217,95.4492,95.2939,95.303,5442.0
2015-08-28 15:25:00,104.31,104.43,104.28,104.39,5593.0,95.2847,95.3943,95.2573,95.3578,5593.0
2015-08-28 15:30:00,104.39,104.42,104.32,104.37,11785.0,95.3578,95.3852,95.2939,95.3395,11785.0
2015-08-28 15:35:00,104.32,104.33,104.16,104.24,22251.0,95.2939,95.303,95.1477,95.2208,22251.0
2015-08-28 15:40:00,104.23,104.39,104.11,104.36,25638.0,95.2116,95.3578,95.102,95.3304,25638.0
2015-08-28 15:45:00,104.33,104.42,104.25,104.32,28379.0,95.303,95.3852,95.2299,95.2939,28379.0
2015-08-28 15:50:00,104.33,104.7,104.33,104.5,7167.0,95.303,95.641,95.303,95.4583,7167.0
2015-08-28 15:55:00,104.53,104.8,104.53,104.75,43245.0,95.4857,95.7323,95.4857,95.6867,43245.0
2015-08-31 09:30:00,104.04,104.34,104.04,104.34,22630.0,95.0381,95.3121,95.0381,95.3121,22630.0
2015-08-31 09:35:00,104.29,104.34,104.07,104.08,9216.0,95.2665,95.3121,95.0655,95.0746,9216.0
2015-08-31 09:40:00,104.05,104.25,104.05,104.12,16284.0,95.0472,95.2299,95.0472,95.1112,16284.0
2015-08-31 09:45:00,104.09,104.22,103.92,103.97,10208.0,95.0838,95.2025,94.9285,94.9741,10208.0
2015-08-31 09:50:00,103.92,104.12,103.92,104.11,15018.0,94.9285,95.1112,94.9285,95.102,15018.0
2015-08-31 09:55:00,104.08,104.08,103.91,103.92,3339.0,95.0746,95.0746,94.9193,94.9285,3339.0
2015-08-31 10:00:00,103.82,103.83,103.68,103.69,2982.0,94.8371,94.8463,94.7092,94.7184,2982.0
2015-08-31 10:05:00,103.64,103.8,103.57,103.76,7550.0,94.6727,94.8189,94.6088,94.7823,7550.0
2015-08-31 10:10:00,103.79,103.87,103.71,103.85,15960.0,94.8097,94.8828,94.7366,94.8645,15960.0
2015-08-31 10:15:00,103.79,103.8,103.75,103.75,808.0,94.8097,94.8189,94.7732,94.7732,808.0
2015-08-31 10:20:00,103.84,103.93,103.83,103.91,1556.0,94.8554,94.9376,94.8463,94.9193,1556.0
2015-08-31 10:25:00,103.91,104.2,103.91,104.2,2491.0,94.9193,95.1842,94.9193,95.1842,2491.0
2015-08-31 10:30:00,104.13,104.17,104.11,104.16,2852.0,95.1203,95.1568,95.102,95.1477,2852.0
2015-08-31 10:35:00,104.13,104.32,104.12,104.32,3698.0,95.1203,95.2939,95.1112,95.2939,3698.0
2015-08-31 10:40:00,104.35,104.38,104.29,104.31,3271.0,95.3213,95.3487,95.2665,95.2847,3271.0
2015-08-31 10:45:00,104.29,104.31,104.23,104.23,2477.0,95.2665,95.2847,95.2116,95.2116,2477.0
2015-08-31 10:50:00,104.22,104.26,104.16,104.26,8044.0,95.2025,95.2391,95.1477,95.2391,8044.0
2015-08-31 10:55:00,104.3,104.31,104.14,104.14,4565.0,95.2756,95.2847,95.1294,95.1294,4565.0
2015-08-31 11:00:00,104.14,104.14,103.99,104.01,6686.0,95.1294,95.1294,94.9924,95.0107,6686.0
2015-08-31 11:05:00,104.05,104.06,103.89,103.92,7861.0,95.0472,95.0564,94.9011,94.9285,7861.0
2015-08-31 11:10:00,104.02,104.05,103.97,104.02,8170.0,95.0198,95.0472,94.9741,95.0198,8170.0
2015-08-31 11:15:00,104.16,104.25,104.15,104.18,2572.0,95.1477,95.2299,95.1386,95.166,2572.0
2015-08-31 11:20:00,104.21,104.22,104.14,104.18,4038.0,95.1934,95.2025,95.1294,95.166,4038.0
2015-08-31 11:25:00,104.16,104.35,104.16,104.27,23312.0,95.1477,95.3213,95.1477,95.2482,23312.0
2015-08-31 11:30:00,104.27,104.29,104.15,104.23,51351.0,95.2482,95.2665,95.1386,95.2116,51351.0
2015-08-31 11:35:00,104.21,104.32,104.17,104.24,21053.0,95.1934,95.2939,95.1568,95.2208,21053.0
2015-08-31 11:40:00,104.34,104.67,104.34,104.59,16786.0,95.3121,95.6136,95.3121,95.5405,16786.0
2015-08-31 11:45:00,104.58,104.6,104.43,104.49,9776.0,95.5314,95.5496,95.3943,95.4492,9776.0
2015-08-31 11:50:00,104.47,104.48,104.37,104.41,6428.0,95.4309,95.44,95.3395,95.3761,6428.0
2015-08-31 11:55:00,104.39,104.39,104.24,104.36,12478.0,95.3578,95.3578,95.2208,95.3304,12478.0
2015-08-31 12:00:00,104.36,104.46,104.36,104.44,11200.0,95.3304,95.4217,95.3304,95.4035,11200.0
2015-08-31 12:05:00,104.46,104.47,104.33,104.34,17319.0,95.4217,95.4309,95.303,95.3121,17319.0
2015-08-31 12:10:00,104.31,104.37,104.26,104.31,14013.0,95.2847,95.3395,95.2391,95.2847,14013.0
2015-08-31 12:15:00,104.32,104.43,104.3,104.42,6250.0,95.2939,95.3943,95.2756,95.3852,6250.0
2015-08-31 12:20:00,104.46,104.46,104.35,104.35,44037.0,95.4217,95.4217,95.3213,95.3213,44037.0
2015-08-31 12:25:00,104.43,104.53,104.43,104.52,7636.0,95.3943,95.4857,95.3943,95.4766,7636.0
2015-08-31 12:30:00,104.5,104.55,104.42,104.43,26830.0,95.4583,95.504,95.3852,95.3943,26830.0
2015-08-31 12:35:00,104.42,104.48,104.41,104.48,21135.0,95.3852,95.44,95.3761,95.44,21135.0
2015-08-31 12:40:00,104.49,104.49,104.34,104.41,50552.0,95.4492,95.4492,95.3121,95.3761,50552.0
2015-08-31 12:45:00,104.44,104.44,104.37,104.4,6427.0,95.4035,95.4035,95.3395,95.3669,6427.0
2015-08-31 12:50:00,104.41,104.5,104.37,104.48,6986.0,95.3761,95.4583,95.3395,95.44,6986.0
2015-08-31 12:55:00,104.48,104.49,104.34,104.34,5911.0,95.44,95.4492,95.3121,95.3121,5911.0
2015-08-31 13:00:00,104.33,104.4,104.33,104.35,6449.0,95.303,95.3669,95.303,95.3213,6449.0
2015-08-31 13:05:00,104.34,104.39,104.33,104.37,5310.0,95.3121,95.3578,95.303,95.3395,5310.0
2015-08-31 13:10:00,104.35,104.41,104.32,104.35,7533.0,95.3213,95.3761,95.2939,95.3213,7533.0
2015-08-31 13:15:00,104.37,104.37,104.3,104.31,7714.0,95.3395,95.3395,95.2756,95.2847,7714.0
2015-08-31 13:20:00,104.3,104.3,104.08,104.1,4392.0,95.2756,95.2756,95.0746,95.0929,4392.0
2015-08-31 13:25:00,104.15,104.21,104.14,104.19,6831.0,95.1386,95.1934,95.1294,95.1751,6831.0
2015-08-31 13:30:00,104.18,104.18,103.94,103.94,10885.0,95.166,95.166,94.9467,94.9467,10885.0
2015-08-31 13:35:00,103.97,104.05,103.95,104.05,9346.0,94.9741,95.0472,94.9559,95.0472,9346.0
2015-08-31 13:40:00,104.02,104.12,103.99,104.08,9325.0,95.0198,95.1112,94.9924,95.0746,9325.0
2015-08-31 13:45:00,104.12,104.12,104.01,104.01,4346.0,95.1112,95.1112,95.0107,95.0107,4346.0
2015-08-31 13:50:00,103.98,104.06,103.98,104.05,3188.0,94.9833,95.0564,94.9833,95.0472,3188.0
2015-08-31 13:55:00,104.02,104.05,103.96,104.0,4340.0,95.0198,95.0472,94.965,95.0016,4340.0
2015-08-31 14:00:00,104.06,104.15,104.04,104.04,23073.0,95.0564,95.1386,95.0381,95.0381,23073.0
2015-08-31 14:05:00,104.02,104.02,103.86,103.9,4591.0,95.0198,95.0198,94.8737,94.9102,4591.0
2015-08-31 14:10:00,103.86,103.87,103.71,103.71,19422.0,94.8737,94.8828,94.7366,94.7366,19422.0
2015-08-31 14:15:00,103.71,103.71,103.62,103.68,14800.0,94.7366,94.7366,94.6544,94.7092,14800.0
2015-08-31 14:20:00,103.65,103.82,103.65,103.81,23015.0,94.6818,94.8371,94.6818,94.828,23015.0
2015-08-31 14:25:00,103.8,103.87,103.77,103.79,9413.0,94.8189,94.8828,94.7915,94.8097,9413.0
2015-08-31 14:30:00,103.78,103.9,103.75,103.85,23138.0,94.8006,94.9102,94.7732,94.8645,23138.0
2015-08-31 14:35:00,103.83,103.84,103.72,103.75,4410.0,94.8463,94.8554,94.7458,94.7732,4410.0
2015-08-31 14:40:00,103.69,103.77,103.69,103.7,13258.0,94.7184,94.7915,94.7184,94.7275,13258.0
2015-08-31 14:45:00,103.66,103.66,103.55,103.58,10523.0,94.691,94.691,94.5905,94.6179,10523.0
2015-08-31 14:50:00,103.52,103.52,103.41,103.42,27030.0,94.5631,94.5631,94.4626,94.4717,27030.0
2015-08-31 14:55:00,103.43,103.46,103.37,103.45,7168.0,94.4809,94.5083,94.4261,94.4991,7168.0
2015-08-31 15:00:00,103.46,103.66,103.46,103.61,7468.0,94.5083,94.691,94.5083,94.6453,7468.0
2015-08-31 15:05:00,103.56,103.83,103.56,103.78,6992.0,94.5996,94.8463,94.5996,94.8006,6992.0
2015-08-31 15:10:00,103.78,103.78,103.71,103.73,5343.0,94.8006,94.8006,94.7366,94.7549,5343.0
2015-08-31 15:15:00,103.76,103.76,103.57,103.58,20349.0,94.7823,94.7823,94.6088,94.6179,20349.0
2015-08-31 15:20:00,103.5,103.64,103.44,103.64,15486.0,94.5448,94.6727,94.49,94.6727,15486.0
2015-08-31 15:25:00,103.63,103.63,103.47,103.5,26675.0,94.6636,94.6636,94.5174,94.5448,26675.0
2015-08-31 15:30:00,103.5,103.83,103.5,103.79,13713.0,94.5448,94.8463,94.5448,94.8097,13713.0
2015-08-31 15:35:00,103.77,103.77,103.64,103.66,14169.0,94.7915,94.7915,94.6727,94.691,14169.0
2015-08-31 15:40:00,103.59,103.85,103.57,103.81,10279.0,94.627,94.8645,94.6088,94.828,10279.0
2015-08-31 15:45:00,103.87,103.94,103.78,103.79,6786.0,94.8828,94.9467,94.8006,94.8097,6786.0
2015-08-31 15:50:00,103.8,103.86,103.73,103.84,16068.0,94.8189,94.8737,94.7549,94.8554,16068.0
2015-08-31 15:55:00,103.85,103.85,103.55,103.55,18093.0,94.8645,94.8645,94.5905,94.5905,18093.0
2015-09-01 09:30:00,101.05,101.69,101.05,101.55,20684.0,92.3068,92.8914,92.3068,92.7635,20684.0
2015-09-01 09:35:00,101.54,101.93,101.54,101.93,5849.0,92.7544,93.1107,92.7544,93.1107,5849.0
2015-09-01 09:40:00,101.83,101.96,101.68,101.96,12518.0,93.0193,93.1381,92.8823,93.1381,12518.0
2015-09-01 09:45:00,101.94,102.29,101.94,102.06,34096.0,93.1198,93.4395,93.1198,93.2294,34096.0
2015-09-01 09:50:00,102.1,102.23,101.93,102.06,15195.0,93.2659,93.3847,93.1107,93.2294,15195.0
2015-09-01 09:55:00,101.94,101.99,101.83,101.95,7586.0,93.1198,93.1655,93.0193,93.1289,7586.0
2015-09-01 10:00:00,101.75,101.78,101.56,101.57,14945.0,92.9462,92.9736,92.7727,92.7818,14945.0
2015-09-01 10:05:00,101.5,101.66,101.42,101.66,8297.0,92.7179,92.864,92.6448,92.864,8297.0
2015-09-01 10:10:00,101.59,101.76,101.58,101.65,10854.0,92.8001,92.9554,92.7909,92.8549,10854.0
2015-09-01 10:15:00,101.64,101.86,101.63,101.68,6715.0,92.8457,93.0467,92.8366,92.8823,6715.0
2015-09-01 10:20:00,101.7,101.76,101.57,101.75,6445.0,92.9006,92.9554,92.7818,92.9462,6445.0
2015-09-01 10:25:00,101.81,102.11,101.77,102.11,3800.0,93.001,93.2751,92.9645,93.2751,3800.0
2015-09-01 10:30:00,102.11,102.14,101.98,102.13,5758.0,93.2751,93.3025,93.1563,93.2933,5758.0
2015-09-01 10:35:00,102.21,102.39,102.2,102.23,9891.0,93.3664,93.5309,93.3573,93.3847,9891.0
2015-09-01 10:40:00,102.06,102.07,101.91,101.91,1087.0,93.2294,93.2385,93.0924,93.0924,1087.0
2015-09-01 10:45:00,101.96,102.07,101.8,101.97,5447.0,93.1381,93.2385,92.9919,93.1472,5447.0
2015-09-01 10:50:00,101.95,101.96,101.76,101.76,7605.0,93.1289,93.1381,92.9554,92.9554,7605.0
2015-09-01 10:55:00,101.8,102.02,101.8,102.02,8752.0,92.9919,93.1929,92.9919,93.1929,8752.0
2015-09-01 11:00:00,102.0,102.05,101.75,101.89,3007.0,93.1746,93.2203,92.9462,93.0741,3007.0
2015-09-01 11:05:00,101.88,102.03,101.87,102.03,19235.0,93.065,93.202,93.0558,93.202,19235.0
2015-09-01 11:10:00,102.1,102.2,102.1,102.12,2997.0,93.2659,93.3573,93.2659,93.2842,2997.0
2015-09-01 11:15:00,102.13,102.24,102.05,102.17,2014.0,93.2933,93.3938,93.2203,93.3299,2014.0
2015-09-01 11:20:00,102.12,102.28,102.12,102.21,4306.0,93.2842,93.4304,93.2842,93.3664,4306.0
2015-09-01 11:25:00,102.18,102.19,101.93,101.93,4638.0,93.339,93.3482,93.1107,93.1107,4638.0
2015-09-01 11:30:00,102.0,102.1,101.88,102.1,3680.0,93.1746,93.2659,93.065,93.2659,3680.0
2015-09-01 11:35:00,102.03,102.14,101.95,102.04,3475.0,93.202,93.3025,93.1289,93.2111,3475.0
2015-09-01 11:40:00,101.87,101.98,101.86,101.88,2285.0,93.0558,93.1563,93.0467,93.065,2285.0
2015-09-01 11:45:00,101.93,102.05,101.87,102.05,7906.0,93.1107,93.2203,93.0558,93.2203,7906.0
2015-09-01 11:50:00,102.05,102.05,101.92,102.05,2033.0,93.2203,93.2203,93.1015,93.2203,2033.0
2015-09-01 11:55:00,102.06,102.06,101.9,101.92,2248.0,93.2294,93.2294,93.0832,93.1015,2248.0
2015-09-01 12:00:00,101.9,101.98,101.72,101.72,27113.0,93.0832,93.1563,92.9188,92.9188,27113.0
2015-09-01 12:05:00,101.69,101.69,101.64,101.68,986.0,92.8914,92.8914,92.8457,92.8823,986.0
2015-09-01 12:10:00,101.6,101.7,101.6,101.7,5133.0,92.8092,92.9006,92.8092,92.9006,5133.0
2015-09-01 12:15:00,101.68,101.78,101.67,101.78,2185.0,92.8823,92.9736,92.8732,92.9736,2185.0
2015-09-01 12:20:00,101.74,101.74,101.61,101.63,1583.0,92.9371,92.9371,92.8183,92.8366,1583.0
2015-09-01 12:25:00,101.64,101.64,101.48,101.5,9159.0,92.8457,92.8457,92.6996,92.7179,9159.0
2015-09-01 12:30:00,101.47,101.52,101.35,101.51,9854.0,92.6905,92.7361,92.5808,92.727,9854.0
2015-09-01 12:35:00,101.5,101.53,101.43,101.44,4136.0,92.7179,92.7453,92.6539,92.6631,4136.0
2015-09-01 12:40:00,101.51,101.51,101.13,101.21,7254.0,92.727,92.727,92.3799,92.453,7254.0
2015-09-01 12:45:00,101.27,101.34,101.19,101.2,4963.0,92.5078,92.5717,92.4347,92.4438,4963.0
2015-09-01 12:50:00,101.25,101.25,101.05,101.18,5223.0,92.4895,92.4895,92.3068,92.4255,5223.0
2015-09-01 12:55:00,101.22,101.22,101.09,101.09,22573.0,92.4621,92.4621,92.3433,92.3433,22573.0
2015-09-01 13:00:00,101.08,101.5,101.08,101.46,9195.0,92.3342,92.7179,92.3342,92.6813,9195.0
2015-09-01 13:05:00,101.47,101.48,101.14,101.18,22086.0,92.6905,92.6996,92.389,92.4255,22086.0
2015-09-01 13:10:00,101.19,101.2,100.99,101.0,3569.0,92.4347,92.4438,92.252,92.2611,3569.0
2015-09-01 13:15:00,101.03,101.23,101.03,101.09,23852.0,92.2885,92.4712,92.2885,92.3433,23852.0
2015-09-01 13:20:00,101.1,101.16,101.05,101.14,5061.0,92.3525,92.4073,92.3068,92.389,5061.0
2015-09-01 13:25:00,101.31,101.36,101.25,101.36,12020.0,92.5443,92.59,92.4895,92.59,12020.0
2015-09-01 13:30:00,101.4,101.5,101.38,101.39,3329.0,92.6265,92.7179,92.6082,92.6174,3329.0
2015-09-01 13:35:00,101.41,101.44,101.28,101.29,5747.0,92.6356,92.6631,92.5169,92.526,5747.0
2015-09-01 13:40:00,101.27,101.39,101.2,101.39,13137.0,92.5078,92.6174,92.4438,92.6174,13137.0
2015-09-01 13:45:00,101.39,101.45,101.35,101.38,23566.0,92.6174,92.6722,92.5808,92.6082,23566.0
2015-09-01 13:50:00,101.39,101.47,101.37,101.47,6008.0,92.6174,92.6905,92.5991,92.6905,6008.0
2015-09-01 13:55:00,101.48,101.48,101.38,101.42,22698.0,92.6996,92.6996,92.6082,92.6448,22698.0
2015-09-01 14:00:00,101.4,101.4,101.22,101.32,7386.0,92.6265,92.6265,92.4621,92.5534,7386.0
2015-09-01 14:05:00,101.33,101.35,101.19,101.21,13311.0,92.5626,92.5808,92.4347,92.453,13311.0
2015-09-01 14:10:00,101.17,101.21,101.09,101.14,5797.0,92.4164,92.453,92.3433,92.389,5797.0
2015-09-01 14:15:00,101.13,101.14,100.87,100.87,3450.0,92.3799,92.389,92.1424,92.1424,3450.0
2015-09-01 14:20:00,100.97,101.12,100.97,101.08,4216.0,92.2337,92.3707,92.2337,92.3342,4216.0
2015-09-01 14:25:00,101.09,101.15,101.06,101.09,2650.0,92.3433,92.3981,92.3159,92.3433,2650.0
2015-09-01 14:30:00,101.08,101.36,101.03,101.31,8755.0,92.3342,92.59,92.2885,92.5443,8755.0
2015-09-01 14:35:00,101.27,101.51,101.25,101.51,14425.0,92.5078,92.727,92.4895,92.727,14425.0
2015-09-01 14:40:00,101.56,101.56,101.27,101.27,13291.0,92.7727,92.7727,92.5078,92.5078,13291.0
2015-09-01 14:45:00,101.2,101.3,101.13,101.13,10216.0,92.4438,92.5352,92.3799,92.3799,10216.0
2015-09-01 14:50:00,101.18,101.44,101.1,101.1,22816.0,92.4255,92.6631,92.3525,92.3525,22816.0
2015-09-01 14:55:00,101.12,101.22,101.0,101.0,17185.0,92.3707,92.4621,92.2611,92.2611,17185.0
2015-09-01 15:00:00,101.03,101.11,100.85,100.94,11217.0,92.2885,92.3616,92.1241,92.2063,11217.0
2015-09-01 15:05:00,100.89,101.02,100.81,100.97,19632.0,92.1606,92.2794,92.0876,92.2337,19632.0
2015-09-01 15:10:00,100.95,101.11,100.86,101.11,24410.0,92.2154,92.3616,92.1332,92.3616,24410.0
2015-09-01 15:15:00,101.07,101.07,100.88,100.89,17006.0,92.3251,92.3251,92.1515,92.1606,17006.0
2015-09-01 15:20:00,100.87,101.0,100.82,101.0,13280.0,92.1424,92.2611,92.0967,92.2611,13280.0
2015-09-01 15:25:00,101.01,101.04,100.65,100.68,18904.0,92.2703,92.2977,91.9414,91.9688,18904.0
2015-09-01 15:30:00,100.73,100.78,100.62,100.73,6172.0,92.0145,92.0602,91.914,92.0145,6172.0
2015-09-01 15:35:00,100.65,100.68,100.44,100.49,21893.0,91.9414,91.9688,91.7496,91.7952,21893.0
2015-09-01 15:40:00,100.49,100.49,100.12,100.32,26643.0,91.7952,91.7952,91.4573,91.64,26643.0
2015-09-01 15:45:00,100.36,100.66,100.33,100.51,20158.0,91.6765,91.9505,91.6491,91.8135,20158.0
2015-09-01 15:50:00,100.55,100.75,100.46,100.65,26659.0,91.8501,92.0328,91.7678,91.9414,26659.0
2015-09-01 15:55:00,100.58,101.01,100.52,100.64,46562.0,91.8775,92.2703,91.8227,91.9323,46562.0
2015-09-02 09:30:00,101.66,102.35,101.66,101.84,15711.0,92.864,93.4943,92.864,93.0284,15711.0
2015-09-02 09:35:00,101.8,101.96,101.69,101.9,13440.0,92.9919,93.1381,92.8914,93.0832,13440.0
2015-09-02 09:40:00,101.9,101.9,101.62,101.64,1868.0,93.0832,93.0832,92.8275,92.8457,1868.0
2015-09-02 09:45:00,101.53,101.67,101.5,101.63,3964.0,92.7453,92.8732,92.7179,92.8366,3964.0
2015-09-02 09:50:00,101.71,101.76,101.57,101.76,24441.0,92.9097,92.9554,92.7818,92.9554,24441.0
2015-09-02 09:55:00,101.6,101.61,101.48,101.5,1362.0,92.8092,92.8183,92.6996,92.7179,1362.0
2015-09-02 10:00:00,101.58,101.71,101.57,101.65,3116.0,92.7909,92.9097,92.7818,92.8549,3116.0
2015-09-02 10:05:00,101.62,101.87,101.62,101.86,5035.0,92.8275,93.0558,92.8275,93.0467,5035.0
2015-09-02 10:10:00,101.67,101.82,101.63,101.79,2790.0,92.8732,93.0102,92.8366,92.9828,2790.0
2015-09-02 10:15:00,101.75,101.8,101.39,101.39,2041.0,92.9462,92.9919,92.6174,92.6174,2041.0
2015-09-02 10:20:00,101.37,101.42,101.32,101.42,5988.0,92.5991,92.6448,92.5534,92.6448,5988.0
2015-09-02 10:25:00,101.44,101.48,101.23,101.23,6138.0,92.6631,92.6996,92.4712,92.4712,6138.0
2015-09-02 10:30:00,101.16,101.2,101.09,101.18,10209.0,92.4073,92.4438,92.3433,92.4255,10209.0
2015-09-02 10:35:00,101.23,101.29,101.17,101.18,3756.0,92.4712,92.526,92.4164,92.4255,3756.0
2015-09-02 10:40:00,101.13,101.31,101.12,101.26,2022.0,92.3799,92.5443,92.3707,92.4986,2022.0
2015-09-02 10:45:00,101.24,101.24,100.96,101.03,10783.0,92.4804,92.4804,92.2246,92.2885,10783.0
2015-09-02 10:50:00,101.03,101.16,101.03,101.07,3894.0,92.2885,92.4073,92.2885,92.3251,3894.0
2015-09-02 10:55:00,101.15,101.35,101.14,101.33,2643.0,92.3981,92.5808,92.389,92.5626,2643.0
2015-09-02 11:00:00,101.34,101.43,101.3,101.4,6228.0,92.5717,92.6539,92.5352,92.6265,6228.0
2015-09-02 11:05:00,101.35,101.39,101.25,101.35,5354.0,92.5808,92.6174,92.4895,92.5808,5354.0
2015-09-02 11:10:00,101.34,101.4,101.28,101.38,21224.0,92.5717,92.6265,92.5169,92.6082,21224.0
2015-09-02 11:15:00,101.26,101.48,101.25,101.47,13565.0,92.4986,92.6996,92.4895,92.6905,13565.0
2015-09-02 11:20:00,101.45,101.65,101.41,101.65,1923.0,92.6722,92.8549,92.6356,92.8549,1923.0
2015-09-02 11:25:00,101.66,101.66,101.5,101.58,3528.0,92.864,92.864,92.7179,92.7909,3528.0
2015-09-02 11:30:00,101.6,101.6,101.47,101.47,1258.0,92.8092,92.8092,92.6905,92.6905,1258.0
2015-09-02 11:35:00,101.4,101.4,101.29,101.36,56373.0,92.6265,92.6265,92.526,92.59,56373.0
2015-09-02 11:40:00,101.34,101.48,101.33,101.44,3388.0,92.5717,92.6996,92.5626,92.6631,3388.0
2015-09-02 11:45:00,101.44,101.47,101.29,101.29,2397.0,92.6631,92.6905,92.526,92.526,2397.0
2015-09-02 11:50:00,101.23,101.28,101.17,101.18,7750.0,92.4712,92.5169,92.4164,92.4255,7750.0
2015-09-02 11:55:00,101.14,101.23,101.08,101.23,1540.0,92.389,92.4712,92.3342,92.4712,1540.0
2015-09-02 12:00:00,101.21,101.23,101.17,101.17,525.0,92.453,92.4712,92.4164,92.4164,525.0
2015-09-02 12:05:00,101.12,101.17,101.04,101.14,2525.0,92.3707,92.4164,92.2977,92.389,2525.0
2015-09-02 12:10:00,101.09,101.12,101.01,101.06,5164.0,92.3433,92.3707,92.2703,92.3159,5164.0
2015-09-02 12:15:00,101.14,101.16,101.06,101.07,1742.0,92.389,92.4073,92.3159,92.3251,1742.0
2015-09-02 12:20:00,101.09,101.2,101.09,101.2,1862.0,92.3433,92.4438,92.3433,92.4438,1862.0
2015-09-02 12:25:00,101.29,101.32,101.22,101.26,8226.0,92.526,92.5534,92.4621,92.4986,8226.0
2015-09-02 12:30:00,101.39,101.39,101.38,101.39,16348.0,92.6174,92.6174,92.6082,92.6174,16348.0
2015-09-02 12:35:00,101.33,101.54,101.32,101.54,4745.0,92.5626,92.7544,92.5534,92.7544,4745.0
2015-09-02 12:40:00,101.51,101.64,101.45,101.64,2063.0,92.727,92.8457,92.6722,92.8457,2063.0
2015-09-02 12:45:00,101.62,101.75,101.54,101.75,2226.0,92.8275,92.9462,92.7544,92.9462,2226.0
2015-09-02 12:50:00,101.7,101.71,101.55,101.57,1941.0,92.9006,92.9097,92.7635,92.7818,1941.0
2015-09-02 12:55:00,101.63,101.84,101.63,101.82,1223.0,92.8366,93.0284,92.8366,93.0102,1223.0
2015-09-02 13:00:00,101.9,101.9,101.75,101.76,2444.0,93.0832,93.0832,92.9462,92.9554,2444.0
2015-09-02 13:05:00,101.74,101.75,101.64,101.69,2662.0,92.9371,92.9462,92.8457,92.8914,2662.0
2015-09-02 13:10:00,101.76,101.88,101.76,101.88,3276.0,92.9554,93.065,92.9554,93.065,3276.0
2015-09-02 13:15:00,101.8,101.84,101.76,101.79,3659.0,92.9919,93.0284,92.9554,92.9828,3659.0
2015-09-02 13:20:00,101.75,101.98,101.75,101.98,4869.0,92.9462,93.1563,92.9462,93.1563,4869.0
2015-09-02 13:25:00,101.93,102.03,101.88,102.01,2499.0,93.1107,93.202,93.065,93.1837,2499.0
2015-09-02 13:30:00,101.98,102.01,101.91,101.91,6306.0,93.1563,93.1837,93.0924,93.0924,6306.0
2015-09-02 13:35:00,101.95,101.96,101.82,101.83,2728.0,93.1289,93.1381,93.0102,93.0193,2728.0
2015-09-02 13:40:00,101.85,101.92,101.84,101.84,3894.0,93.0376,93.1015,93.0284,93.0284,3894.0
2015-09-02 13:45:00,101.9,101.93,101.87,101.88,4090.0,93.0832,93.1107,93.0558,93.065,4090.0
2015-09-02 13:50:00,101.85,101.85,101.7,101.81,10246.0,93.0376,93.0376,92.9006,93.001,10246.0
2015-09-02 13:55:00,101.8,101.86,101.79,101.84,2512.0,92.9919,93.0467,92.9828,93.0284,2512.0
2015-09-02 14:00:00,101.86,101.98,101.7,101.82,7752.0,93.0467,93.1563,92.9006,93.0102,7752.0
2015-09-02 14:05:00,101.85,101.97,101.82,101.9,21675.0,93.0376,93.1472,93.0102,93.0832,21675.0
2015-09-02 14:10:00,102.0,102.15,102.0,102.07,9115.0,93.1746,93.3116,93.1746,93.2385,9115.0
2015-09-02 14:15:00,102.11,102.2,102.04,102.13,23924.0,93.2751,93.3573,93.2111,93.2933,23924.0
2015-09-02 14:20:00,102.05,102.13,102.05,102.13,23828.0,93.2203,93.2933,93.2203,93.2933,23828.0
2015-09-02 14:25:00,102.15,102.21,102.04,102.09,11975.0,93.3116,93.3664,93.2111,93.2568,11975.0
2015-09-02 14:30:00,102.04,102.05,101.9,102.05,25509.0,93.2111,93.2203,93.0832,93.2203,25509.0
2015-09-02 14:35:00,102.06,102.07,101.86,101.86,8627.0,93.2294,93.2385,93.0467,93.0467,8627.0
2015-09-02 14:40:00,101.88,101.88,101.68,101.71,14659.0,93.065,93.065,92.8823,92.9097,14659.0
2015-09-02 14:45:00,101.7,101.73,101.6,101.71,3691.0,92.9006,92.928,92.8092,92.9097,3691.0
2015-09-02 14:50:00,101.72,101.94,101.72,101.91,20636.0,92.9188,93.1198,92.9188,93.0924,20636.0
2015-09-02 14:55:00,101.83,101.99,101.78,101.99,38900.0,93.0193,93.1655,92.9736,93.1655,38900.0
2015-09-02 15:00:00,101.98,102.13,101.94,102.03,11669.0,93.1563,93.2933,93.1198,93.202,11669.0
2015-09-02 15:05:00,102.05,102.09,101.91,101.93,17947.0,93.2203,93.2568,93.0924,93.1107,17947.0
2015-09-02 15:10:00,101.95,102.02,101.8,101.81,29600.0,93.1289,93.1929,92.9919,93.001,29600.0
2015-09-02 15:15:00,101.83,101.86,101.69,101.8,14311.0,93.0193,93.0467,92.8914,92.9919,14311.0
2015-09-02 15:20:00,101.86,101.88,101.74,101.79,4488.0,93.0467,93.065,92.9371,92.9828,4488.0
2015-09-02 15:25:00,101.85,102.06,101.83,101.99,5120.0,93.0376,93.2294,93.0193,93.1655,5120.0
2015-09-02 15:30:00,102.03,102.12,102.03,102.04,9352.0,93.202,93.2842,93.202,93.2111,9352.0
2015-09-02 15:35:00,102.07,102.26,102.07,102.22,13622.0,93.2385,93.4121,93.2385,93.3756,13622.0
2015-09-02 15:40:00,102.16,102.21,102.13,102.21,14393.0,93.3208,93.3664,93.2933,93.3664,14393.0
2015-09-02 15:45:00,102.2,102.31,102.19,102.22,14150.0,93.3573,93.4578,93.3482,93.3756,14150.0
2015-09-02 15:50:00,102.22,102.47,102.22,102.43,28995.0,93.3756,93.6039,93.3756,93.5674,28995.0
2015-09-02 15:55:00,102.43,102.75,102.43,102.75,45286.0,93.5674,93.8597,93.5674,93.8597,45286.0
2015-09-03 09:30:00,103.12,103.3,103.01,103.21,16284.0,94.1977,94.3621,94.0972,94.2799,16284.0
2015-09-03 09:35:00,103.26,103.43,103.24,103.43,8081.0,94.3256,94.4809,94.3073,94.4809,8081.0
2015-09-03 09:40:00,103.46,103.58,103.4,103.45,2651.0,94.5083,94.6179,94.4535,94.4991,2651.0
2015-09-03 09:45:00,103.39,103.47,103.38,103.38,3586.0,94.4443,94.5174,94.4352,94.4352,3586.0
2015-09-03 09:50:00,103.5,103.55,103.38,103.39,2381.0,94.5448,94.5905,94.4352,94.4443,2381.0
2015-09-03 09:55:00,103.37,103.37,103.22,103.25,1385.0,94.4261,94.4261,94.289,94.3164,1385.0
2015-09-03 10:00:00,103.34,103.36,103.1,103.17,3509.0,94.3987,94.4169,94.1794,94.2434,3509.0
2015-09-03 10:05:00,103.17,103.4,103.16,103.4,5515.0,94.2434,94.4535,94.2342,94.4535,5515.0
2015-09-03 10:10:00,103.4,103.41,103.29,103.36,3437.0,94.4535,94.4626,94.353,94.4169,3437.0
2015-09-03 10:15:00,103.46,103.62,103.39,103.62,9085.0,94.5083,94.6544,94.4443,94.6544,9085.0
2015-09-03 10:20:00,103.64,103.67,103.58,103.64,3580.0,94.6727,94.7001,94.6179,94.6727,3580.0
2015-09-03 10:25:00,103.65,103.72,103.64,103.7,4424.0,94.6818,94.7458,94.6727,94.7275,4424.0
2015-09-03 10:30:00,103.69,103.69,103.51,103.54,3445.0,94.7184,94.7184,94.5539,94.5814,3445.0
2015-09-03 10:35:00,103.55,103.66,103.55,103.57,2079.0,94.5905,94.691,94.5905,94.6088,2079.0
2015-09-03 10:40:00,103.59,103.7,103.59,103.69,13542.0,94.627,94.7275,94.627,94.7184,13542.0
2015-09-03 10:45:00,103.64,103.64,103.54,103.64,14458.0,94.6727,94.6727,94.5814,94.6727,14458.0
2015-09-03 10:50:00,103.64,103.88,103.62,103.77,12971.0,94.6727,94.8919,94.6544,94.7915,12971.0
2015-09-03 10:55:00,103.8,103.85,103.79,103.85,3614.0,94.8189,94.8645,94.8097,94.8645,3614.0
2015-09-03 11:00:00,103.87,103.89,103.72,103.85,6842.0,94.8828,94.9011,94.7458,94.8645,6842.0
2015-09-03 11:05:00,103.85,103.89,103.79,103.79,6387.0,94.8645,94.9011,94.8097,94.8097,6387.0
2015-09-03 11:10:00,103.84,103.86,103.7,103.71,2566.0,94.8554,94.8737,94.7275,94.7366,2566.0
2015-09-03 11:15:00,103.75,103.76,103.65,103.65,3827.0,94.7732,94.7823,94.6818,94.6818,3827.0
2015-09-03 11:20:00,103.68,103.68,103.58,103.59,24641.0,94.7092,94.7092,94.6179,94.627,24641.0
2015-09-03 11:25:00,103.54,103.64,103.53,103.58,4215.0,94.5814,94.6727,94.5722,94.6179,4215.0
2015-09-03 11:30:00,103.52,103.58,103.47,103.47,3487.0,94.5631,94.6179,94.5174,94.5174,3487.0
2015-09-03 11:35:00,103.53,103.53,103.41,103.47,7298.0,94.5722,94.5722,94.4626,94.5174,7298.0
2015-09-03 11:40:00,103.5,103.58,103.5,103.56,9225.0,94.5448,94.6179,94.5448,94.5996,9225.0
2015-09-03 11:45:00,103.56,103.56,103.44,103.46,19597.0,94.5996,94.5996,94.49,94.5083,19597.0
2015-09-03 11:50:00,103.46,103.47,103.31,103.41,10217.0,94.5083,94.5174,94.3713,94.4626,10217.0
2015-09-03 11:55:00,103.38,103.45,103.36,103.45,31115.0,94.4352,94.4991,94.4169,94.4991,31115.0
2015-09-03 12:00:00,103.43,103.47,103.38,103.42,3342.0,94.4809,94.5174,94.4352,94.4717,3342.0
2015-09-03 12:05:00,103.44,103.49,103.43,103.44,3444.0,94.49,94.5357,94.4809,94.49,3444.0
2015-09-03 12:10:00,103.38,103.39,103.33,103.36,4015.0,94.4352,94.4443,94.3895,94.4169,4015.0
2015-09-03 12:15:00,103.42,103.44,103.38,103.43,2191.0,94.4717,94.49,94.4352,94.4809,2191.0
2015-09-03 12:20:00,103.45,103.47,103.34,103.35,2303.0,94.4991,94.5174,94.3987,94.4078,2303.0
2015-09-03 12:25:00,103.41,103.43,103.34,103.39,4230.0,94.4626,94.4809,94.3987,94.4443,4230.0
2015-09-03 12:30:00,103.4,103.42,103.19,103.21,6902.0,94.4535,94.4717,94.2616,94.2799,6902.0
2015-09-03 12:35:00,103.2,103.27,103.15,103.16,38336.0,94.2708,94.3347,94.2251,94.2342,38336.0
2015-09-03 12:40:00,103.07,103.15,102.98,103.14,12408.0,94.152,94.2251,94.0698,94.216,12408.0
2015-09-03 12:45:00,103.16,103.23,103.14,103.2,7978.0,94.2342,94.2982,94.216,94.2708,7978.0
2015-09-03 12:50:00,103.21,103.22,103.11,103.22,2500.0,94.2799,94.289,94.1886,94.289,2500.0
2015-09-03 12:55:00,103.17,103.18,103.06,103.1,3666.0,94.2434,94.2525,94.1429,94.1794,3666.0
2015-09-03 13:00:00,103.09,103.09,103.02,103.03,2800.0,94.1703,94.1703,94.1063,94.1155,2800.0
2015-09-03 13:05:00,103.0,103.01,102.69,102.7,9318.0,94.0881,94.0972,93.8049,93.814,9318.0
2015-09-03 13:10:00,102.64,102.82,102.64,102.8,7361.0,93.7592,93.9236,93.7592,93.9054,7361.0
2015-09-03 13:15:00,102.79,102.89,102.75,102.88,22732.0,93.8962,93.9876,93.8597,93.9785,22732.0
2015-09-03 13:20:00,102.93,102.97,102.86,102.93,18615.0,94.0241,94.0607,93.9602,94.0241,18615.0
2015-09-03 13:25:00,102.95,103.08,102.95,103.03,4064.0,94.0424,94.1612,94.0424,94.1155,4064.0
2015-09-03 13:30:00,103.0,103.01,102.87,102.99,5635.0,94.0881,94.0972,93.9693,94.0789,5635.0
2015-09-03 13:35:00,102.97,102.97,102.83,102.86,7161.0,94.0607,94.0607,93.9328,93.9602,7161.0
2015-09-03 13:40:00,102.85,102.85,102.7,102.8,21499.0,93.9511,93.9511,93.814,93.9054,21499.0
2015-09-03 13:45:00,102.79,102.92,102.79,102.91,12694.0,93.8962,94.015,93.8962,94.0059,12694.0
2015-09-03 13:50:00,102.91,102.91,102.63,102.79,4871.0,94.0059,94.0059,93.7501,93.8962,4871.0
2015-09-03 13:55:00,102.81,102.81,102.63,102.63,4233.0,93.9145,93.9145,93.7501,93.7501,4233.0
2015-09-03 14:00:00,102.55,102.62,102.51,102.61,7000.0,93.677,93.741,93.6405,93.7318,7000.0
2015-09-03 14:05:00,102.63,102.71,102.41,102.41,4465.0,93.7501,93.8232,93.5491,93.5491,4465.0
2015-09-03 14:10:00,102.43,102.57,102.43,102.48,15014.0,93.5674,93.6953,93.5674,93.6131,15014.0
2015-09-03 14:15:00,102.49,102.64,102.49,102.61,7709.0,93.6222,93.7592,93.6222,93.7318,7709.0
2015-09-03 14:20:00,102.63,102.63,102.53,102.61,9499.0,93.7501,93.7501,93.6587,93.7318,9499.0
2015-09-03 14:25:00,102.68,102.8,102.68,102.8,11481.0,93.7958,93.9054,93.7958,93.9054,11481.0
2015-09-03 14:30:00,102.77,102.87,102.73,102.77,11908.0,93.878,93.9693,93.8414,93.878,11908.0
2015-09-03 14:35:00,102.73,102.91,102.72,102.91,2997.0,93.8414,94.0059,93.8323,94.0059,2997.0
2015-09-03 14:40:00,102.98,103.1,102.9,103.1,14447.0,94.0698,94.1794,93.9967,94.1794,14447.0
2015-09-03 14:45:00,103.09,103.09,102.93,102.95,3067.0,94.1703,94.1703,94.0241,94.0424,3067.0
2015-09-03 14:50:00,102.91,102.96,102.87,102.9,7283.0,94.0059,94.0515,93.9693,93.9967,7283.0
2015-09-03 14:55:00,102.92,102.92,102.74,102.89,19897.0,94.015,94.015,93.8506,93.9876,19897.0
2015-09-03 15:00:00,102.9,102.98,102.89,102.93,5590.0,93.9967,94.0698,93.9876,94.0241,5590.0
2015-09-03 15:05:00,102.96,102.98,102.66,102.68,34680.0,94.0515,94.0698,93.7775,93.7958,34680.0
2015-09-03 15:10:00,102.7,102.91,102.69,102.91,26120.0,93.814,94.0059,93.8049,94.0059,26120.0
2015-09-03 15:15:00,102.89,102.91,102.79,102.8,3655.0,93.9876,94.0059,93.8962,93.9054,3655.0
2015-09-03 15:20:00,102.81,102.88,102.77,102.77,9826.0,93.9145,93.9785,93.878,93.878,9826.0
2015-09-03 15:25:00,102.71,102.73,102.56,102.7,32021.0,93.8232,93.8414,93.6861,93.814,32021.0
2015-09-03 15:30:00,102.59,102.65,102.53,102.59,5254.0,93.7135,93.7684,93.6587,93.7135,5254.0
2015-09-03 15:35:00,102.57,102.62,102.3,102.42,47790.0,93.6953,93.741,93.4486,93.5583,47790.0
2015-09-03 15:40:00,102.42,102.56,102.29,102.51,27001.0,93.5583,93.6861,93.4395,93.6405,27001.0
2015-09-03 15:45:00,102.51,102.8,102.5,102.65,30820.0,93.6405,93.9054,93.6313,93.7684,30820.0
2015-09-03 15:50:00,102.63,102.81,102.63,102.74,31308.0,93.7501,93.9145,93.7501,93.8506,31308.0
2015-09-03 15:55:00,102.74,102.9,102.6,102.6,56930.0,93.8506,93.9967,93.7227,93.7227,56930.0
2015-09-04 09:30:00,101.59,101.59,101.02,101.43,11788.0,92.8001,92.8001,92.2794,92.6539,11788.0
2015-09-04 09:35:00,101.29,101.7,101.29,101.69,9155.0,92.526,92.9006,92.526,92.8914,9155.0
2015-09-04 09:40:00,101.59,101.85,101.59,101.78,4167.0,92.8001,93.0376,92.8001,92.9736,4167.0
2015-09-04 09:45:00,101.79,101.8,101.45,101.45,22894.0,92.9828,92.9919,92.6722,92.6722,22894.0
2015-09-04 09:50:00,101.35,101.36,101.18,101.26,8772.0,92.5808,92.59,92.4255,92.4986,8772.0
2015-09-04 09:55:00,101.26,101.38,101.26,101.38,1000.0,92.4986,92.6082,92.4986,92.6082,1000.0
2015-09-04 10:00:00,101.3,101.53,101.3,101.53,3386.0,92.5352,92.7453,92.5352,92.7453,3386.0
2015-09-04 10:05:00,101.45,101.45,101.37,101.43,882.0,92.6722,92.6722,92.5991,92.6539,882.0
2015-09-04 10:10:00,101.54,101.56,101.44,101.51,2511.0,92.7544,92.7727,92.6631,92.727,2511.0
2015-09-04 10:15:00,101.5,101.72,101.5,101.54,3379.0,92.7179,92.9188,92.7179,92.7544,3379.0
2015-09-04 10:20:00,101.55,101.72,101.5,101.67,7485.0,92.7635,92.9188,92.7179,92.8732,7485.0
2015-09-04 10:25:00,101.67,101.89,101.62,101.89,11866.0,92.8732,93.0741,92.8275,93.0741,11866.0
2015-09-04 10:30:00,101.84,102.02,101.83,101.92,3404.0,93.0284,93.1929,93.0193,93.1015,3404.0
2015-09-04 10:35:00,101.92,101.92,101.78,101.81,1557.0,93.1015,93.1015,92.9736,93.001,1557.0
2015-09-04 10:40:00,101.95,101.98,101.72,101.78,30441.0,93.1289,93.1563,92.9188,92.9736,30441.0
2015-09-04 10:45:00,101.81,101.82,101.67,101.7,13006.0,93.001,93.0102,92.8732,92.9006,13006.0
2015-09-04 10:50:00,101.66,101.71,101.57,101.65,4533.0,92.864,92.9097,92.7818,92.8549,4533.0
2015-09-04 10:55:00,101.59,101.62,101.53,101.62,3350.0,92.8001,92.8275,92.7453,92.8275,3350.0
2015-09-04 11:00:00,101.72,101.75,101.61,101.64,4253.0,92.9188,92.9462,92.8183,92.8457,4253.0
2015-09-04 11:05:00,101.61,101.64,101.52,101.57,1788.0,92.8183,92.8457,92.7361,92.7818,1788.0
2015-09-04 11:10:00,101.52,101.57,101.47,101.55,7584.0,92.7361,92.7818,92.6905,92.7635,7584.0
2015-09-04 11:15:00,101.63,101.65,101.59,101.64,4579.0,92.8366,92.8549,92.8001,92.8457,4579.0
2015-09-04 11:20:00,101.57,101.64,101.56,101.63,1354.0,92.7818,92.8457,92.7727,92.8366,1354.0
2015-09-04 11:25:00,101.66,101.7,101.58,101.7,4009.0,92.864,92.9006,92.7909,92.9006,4009.0
2015-09-04 11:30:00,101.53,101.53,101.41,101.46,13073.0,92.7453,92.7453,92.6356,92.6813,13073.0
2015-09-04 11:35:00,101.47,101.51,101.41,101.44,3245.0,92.6905,92.727,92.6356,92.6631,3245.0
2015-09-04 11:40:00,101.51,101.59,101.5,101.58,2354.0,92.727,92.8001,92.7179,92.7909,2354.0
2015-09-04 11:45:00,101.56,101.7,101.56,101.7,13118.0,92.7727,92.9006,92.7727,92.9006,13118.0
2015-09-04 11:50:00,101.71,101.73,101.64,101.65,13524.0,92.9097,92.928,92.8457,92.8549,13524.0
2015-09-04 11:55:00,101.65,101.68,101.57,101.61,6662.0,92.8549,92.8823,92.7818,92.8183,6662.0
2015-09-04 12:00:00,101.61,101.61,101.51,101.51,19429.0,92.8183,92.8183,92.727,92.727,19429.0
2015-09-04 12:05:00,101.48,101.59,101.47,101.58,13628.0,92.6996,92.8001,92.6905,92.7909,13628.0
2015-09-04 12:10:00,101.57,101.61,101.4,101.42,11701.0,92.7818,92.8183,92.6265,92.6448,11701.0
2015-09-04 12:15:00,101.44,101.56,101.42,101.44,10749.0,92.6631,92.7727,92.6448,92.6631,10749.0
2015-09-04 12:20:00,101.4,101.43,101.34,101.35,29361.0,92.6265,92.6539,92.5717,92.5808,29361.0
2015-09-04 12:25:00,101.35,101.38,101.22,101.28,9471.0,92.5808,92.6082,92.4621,92.5169,9471.0
2015-09-04 12:30:00,101.27,101.37,101.18,101.37,31216.0,92.5078,92.5991,92.4255,92.5991,31216.0
2015-09-04 12:35:00,101.32,101.36,101.27,101.27,4787.0,92.5534,92.59,92.5078,92.5078,4787.0
2015-09-04 12:40:00,101.28,101.28,101.16,101.18,3481.0,92.5169,92.5169,92.4073,92.4255,3481.0
2015-09-04 12:45:00,101.13,101.32,101.12,101.29,5028.0,92.3799,92.5534,92.3707,92.526,5028.0
2015-09-04 12:50:00,101.31,101.31,101.23,101.25,1466.0,92.5443,92.5443,92.4712,92.4895,1466.0
2015-09-04 12:55:00,101.23,101.23,101.12,101.13,2412.0,92.4712,92.4712,92.3707,92.3799,2412.0
2015-09-04 13:00:00,101.12,101.13,101.01,101.09,15893.0,92.3707,92.3799,92.2703,92.3433,15893.0
2015-09-04 13:05:00,101.05,101.15,101.05,101.11,1009.0,92.3068,92.3981,92.3068,92.3616,1009.0
2015-09-04 13:10:00,101.11,101.17,101.0,101.0,1766.0,92.3616,92.4164,92.2611,92.2611,1766.0
2015-09-04 13:15:00,101.04,101.11,101.02,101.05,7314.0,92.2977,92.3616,92.2794,92.3068,7314.0
2015-09-04 13:20:00,101.04,101.05,100.91,100.94,7399.0,92.2977,92.3068,92.1789,92.2063,7399.0
2015-09-04 13:25:00,100.98,101.07,100.96,101.07,3792.0,92.2429,92.3251,92.2246,92.3251,3792.0
2015-09-04 13:30:00,101.05,101.18,101.01,101.18,3033.0,92.3068,92.4255,92.2703,92.4255,3033.0
2015-09-04 13:35:00,101.18,101.22,101.12,101.22,12009.0,92.4255,92.4621,92.3707,92.4621,12009.0
2015-09-04 13:40:00,101.16,101.16,101.05,101.1,4938.0,92.4073,92.4073,92.3068,92.3525,4938.0
2015-09-04 13:45:00,101.12,101.15,101.08,101.08,2756.0,92.3707,92.3981,92.3342,92.3342,2756.0
2015-09-04 13:50:00,101.12,101.21,101.12,101.13,2013.0,92.3707,92.453,92.3707,92.3799,2013.0
2015-09-04 13:55:00,101.1,101.12,101.04,101.06,3456.0,92.3525,92.3707,92.2977,92.3159,3456.0
2015-09-04 14:00:00,101.07,101.08,100.97,100.99,2041.0,92.3251,92.3342,92.2337,92.252,2041.0
2015-09-04 14:05:00,101.04,101.04,100.93,100.94,89448.0,92.2977,92.2977,92.1972,92.2063,89448.0
2015-09-04 14:10:00,100.95,101.03,100.94,101.03,7038.0,92.2154,92.2885,92.2063,92.2885,7038.0
2015-09-04 14:15:00,101.03,101.05,100.91,100.94,12776.0,92.2885,92.3068,92.1789,92.2063,12776.0
2015-09-04 14:20:00,100.98,100.99,100.8,100.85,12953.0,92.2429,92.252,92.0784,92.1241,12953.0
2015-09-04 14:25:00,100.81,100.92,100.77,100.92,8702.0,92.0876,92.188,92.051,92.188,8702.0
2015-09-04 14:30:00,100.89,100.92,100.82,100.85,6322.0,92.1606,92.188,92.0967,92.1241,6322.0
2015-09-04 14:35:00,100.84,100.86,100.78,100.86,10741.0,92.115,92.1332,92.0602,92.1332,10741.0
2015-09-04 14:40:00,100.88,101.02,100.87,101.02,4522.0,92.1515,92.2794,92.1424,92.2794,4522.0
2015-09-04 14:45:00,101.01,101.17,101.0,101.12,10035.0,92.2703,92.4164,92.2611,92.3707,10035.0
2015-09-04 14:50:00,101.12,101.14,101.07,101.09,14198.0,92.3707,92.389,92.3251,92.3433,14198.0
2015-09-04 14:55:00,101.11,101.24,101.03,101.24,9239.0,92.3616,92.4804,92.2885,92.4804,9239.0
2015-09-04 15:00:00,101.26,101.3,101.16,101.18,7711.0,92.4986,92.5352,92.4073,92.4255,7711.0
2015-09-04 15:05:00,101.24,101.34,101.21,101.22,6333.0,92.4804,92.5717,92.453,92.4621,6333.0
2015-09-04 15:10:00,101.23,101.23,101.08,101.14,6662.0,92.4712,92.4712,92.3342,92.389,6662.0
2015-09-04 15:15:00,101.12,101.23,101.06,101.19,13445.0,92.3707,92.4712,92.3159,92.4347,13445.0
2015-09-04 15:20:00,101.18,101.24,101.1,101.16,12456.0,92.4255,92.4804,92.3525,92.4073,12456.0
2015-09-04 15:25:00,101.13,101.28,101.09,101.26,4066.0,92.3799,92.5169,92.3433,92.4986,4066.0
2015-09-04 15:30:00,101.28,101.5,101.2,101.5,8233.0,92.5169,92.7179,92.4438,92.7179,8233.0
2015-09-04 15:35:00,101.42,101.56,101.41,101.42,6429.0,92.6448,92.7727,92.6356,92.6448,6429.0
2015-09-04 15:40:00,101.41,101.62,101.4,101.5,9020.0,92.6356,92.8275,92.6265,92.7179,9020.0
2015-09-04 15:45:00,101.53,101.82,101.52,101.79,15729.0,92.7453,93.0102,92.7361,92.9828,15729.0
2015-09-04 15:50:00,101.77,101.79,101.5,101.64,21612.0,92.9645,92.9828,92.7179,92.8457,21612.0
2015-09-04 15:55:00,101.65,101.71,101.32,101.34,15447.0,92.8549,92.9097,92.5534,92.5717,15447.0
2015-09-08 09:30:00,103.15,103.15,102.96,103.09,15305.0,94.2251,94.2251,94.0515,94.1703,15305.0
2015-09-08 09:35:00,103.15,103.18,102.9,103.06,4755.0,94.2251,94.2525,93.9967,94.1429,4755.0
2015-09-08 09:40:00,103.06,103.36,103.06,103.31,3043.0,94.1429,94.4169,94.1429,94.3713,3043.0
2015-09-08 09:45:00,103.39,103.39,103.27,103.35,2748.0,94.4443,94.4443,94.3347,94.4078,2748.0
2015-09-08 09:50:00,103.43,103.45,103.25,103.25,6532.0,94.4809,94.4991,94.3164,94.3164,6532.0
2015-09-08 09:55:00,103.22,103.22,103.05,103.05,9551.0,94.289,94.289,94.1337,94.1337,9551.0
2015-09-08 10:00:00,103.03,103.06,102.9,102.94,6369.0,94.1155,94.1429,93.9967,94.0333,6369.0
2015-09-08 10:05:00,102.97,103.05,102.8,102.8,13453.0,94.0607,94.1337,93.9054,93.9054,13453.0
2015-09-08 10:10:00,102.83,102.96,102.83,102.84,2627.0,93.9328,94.0515,93.9328,93.9419,2627.0
2015-09-08 10:15:00,102.81,102.87,102.79,102.82,4433.0,93.9145,93.9693,93.8962,93.9236,4433.0
2015-09-08 10:20:00,102.79,102.8,102.71,102.76,6815.0,93.8962,93.9054,93.8232,93.8688,6815.0
2015-09-08 10:25:00,102.76,102.95,102.73,102.91,10254.0,93.8688,94.0424,93.8414,94.0059,10254.0
2015-09-08 10:30:00,102.96,102.99,102.81,102.84,2366.0,94.0515,94.0789,93.9145,93.9419,2366.0
2015-09-08 10:35:00,102.85,102.86,102.8,102.82,5022.0,93.9511,93.9602,93.9054,93.9236,5022.0
2015-09-08 10:40:00,102.79,102.79,102.57,102.64,10454.0,93.8962,93.8962,93.6953,93.7592,10454.0
2015-09-08 10:45:00,102.63,102.72,102.61,102.72,1997.0,93.7501,93.8323,93.7318,93.8323,1997.0
2015-09-08 10:50:00,102.68,102.77,102.68,102.72,5058.0,93.7958,93.878,93.7958,93.8323,5058.0
2015-09-08 10:55:00,102.73,102.88,102.65,102.87,14114.0,93.8414,93.9785,93.7684,93.9693,14114.0
2015-09-08 11:00:00,102.85,102.85,102.74,102.77,5800.0,93.9511,93.9511,93.8506,93.878,5800.0
2015-09-08 11:05:00,102.8,102.8,102.65,102.73,23704.0,93.9054,93.9054,93.7684,93.8414,23704.0
2015-09-08 11:10:00,102.77,102.87,102.77,102.79,17056.0,93.878,93.9693,93.878,93.8962,17056.0
2015-09-08 11:15:00,102.79,102.89,102.78,102.87,6391.0,93.8962,93.9876,93.8871,93.9693,6391.0
2015-09-08 11:20:00,102.86,102.98,102.81,102.98,16477.0,93.9602,94.0698,93.9145,94.0698,16477.0
2015-09-08 11:25:00,102.97,103.0,102.93,102.95,24883.0,94.0607,94.0881,94.0241,94.0424,24883.0
2015-09-08 11:30:00,102.92,102.92,102.86,102.9,26544.0,94.015,94.015,93.9602,93.9967,26544.0
2015-09-08 11:35:00,102.89,102.98,102.87,102.87,18662.0,93.9876,94.0698,93.9693,93.9693,18662.0
2015-09-08 11:40:00,102.82,102.96,102.82,102.96,3909.0,93.9236,94.0515,93.9236,94.0515,3909.0
2015-09-08 11:45:00,102.96,102.96,102.85,102.86,14708.0,94.0515,94.0515,93.9511,93.9602,14708.0
2015-09-08 11:50:00,102.86,102.89,102.73,102.78,3273.0,93.9602,93.9876,93.8414,93.8871,3273.0
2015-09-08 11:55:00,102.76,102.79,102.71,102.75,5404.0,93.8688,93.8962,93.8232,93.8597,5404.0
2015-09-08 12:00:00,102.73,102.79,102.7,102.75,9979.0,93.8414,93.8962,93.814,93.8597,9979.0
2015-09-08 12:05:00,102.76,102.87,102.76,102.86,65695.0,93.8688,93.9693,93.8688,93.9602,65695.0
2015-09-08 12:10:00,102.85,102.95,102.85,102.95,3923.0,93.9511,94.0424,93.9511,94.0424,3923.0
2015-09-08 12:15:00,102.98,103.08,102.98,103.05,9501.0,94.0698,94.1612,94.0698,94.1337,9501.0
2015-09-08 12:20:00,103.07,103.11,103.07,103.08,3059.0,94.152,94.1886,94.152,94.1612,3059.0
2015-09-08 12:25:00,103.13,103.21,103.09,103.21,3103.0,94.2068,94.2799,94.1703,94.2799,3103.0
2015-09-08 12:30:00,103.25,103.25,103.09,103.13,5696.0,94.3164,94.3164,94.1703,94.2068,5696.0
2015-09-08 12:35:00,103.14,103.16,103.08,103.09,5729.0,94.216,94.2342,94.1612,94.1703,5729.0
2015-09-08 12:40:00,103.07,103.13,103.01,103.1,5884.0,94.152,94.2068,94.0972,94.1794,5884.0
2015-09-08 12:45:00,103.11,103.11,103.01,103.1,41691.0,94.1886,94.1886,94.0972,94.1794,41691.0
2015-09-08 12:50:00,103.11,103.11,103.03,103.05,2583.0,94.1886,94.1886,94.1155,94.1337,2583.0
2015-09-08 12:55:00,103.08,103.08,102.92,102.93,3107.0,94.1612,94.1612,94.015,94.0241,3107.0
2015-09-08 13:00:00,102.93,103.0,102.87,102.87,5061.0,94.0241,94.0881,93.9693,93.9693,5061.0
2015-09-08 13:05:00,102.86,102.87,102.81,102.86,7481.0,93.9602,93.9693,93.9145,93.9602,7481.0
2015-09-08 13:10:00,102.85,102.92,102.85,102.88,24345.0,93.9511,94.015,93.9511,93.9785,24345.0
2015-09-08 13:15:00,102.89,102.93,102.78,102.79,2913.0,93.9876,94.0241,93.8871,93.8962,2913.0
2015-09-08 13:20:00,102.78,102.85,102.78,102.81,3867.0,93.8871,93.9511,93.8871,93.9145,3867.0
2015-09-08 13:25:00,102.79,102.87,102.77,102.86,2575.0,93.8962,93.9693,93.878,93.9602,2575.0
2015-09-08 13:30:00,102.83,102.9,102.76,102.9,5766.0,93.9328,93.9967,93.8688,93.9967,5766.0
2015-09-08 13:35:00,102.91,103.02,102.87,103.0,11110.0,94.0059,94.1063,93.9693,94.0881,11110.0
2015-09-08 13:40:00,103.02,103.09,103.02,103.06,4921.0,94.1063,94.1703,94.1063,94.1429,4921.0
2015-09-08 13:45:00,103.06,103.12,103.05,103.1,10554.0,94.1429,94.1977,94.1337,94.1794,10554.0
2015-09-08 13:50:00,103.1,103.18,103.09,103.12,7600.0,94.1794,94.2525,94.1703,94.1977,7600.0
2015-09-08 13:55:00,103.15,103.22,103.12,103.2,8498.0,94.2251,94.289,94.1977,94.2708,8498.0
2015-09-08 14:00:00,103.24,103.26,103.18,103.22,11721.0,94.3073,94.3256,94.2525,94.289,11721.0
2015-09-08 14:05:00,103.24,103.26,103.21,103.24,10364.0,94.3073,94.3256,94.2799,94.3073,10364.0
2015-09-08 14:10:00,103.25,103.25,103.15,103.18,4823.0,94.3164,94.3164,94.2251,94.2525,4823.0
2015-09-08 14:15:00,103.2,103.36,103.19,103.31,19962.0,94.2708,94.4169,94.2616,94.3713,19962.0
2015-09-08 14:20:00,103.32,103.4,103.31,103.38,15088.0,94.3804,94.4535,94.3713,94.4352,15088.0
2015-09-08 14:25:00,103.39,103.44,103.35,103.42,48729.0,94.4443,94.49,94.4078,94.4717,48729.0
2015-09-08 14:30:00,103.44,103.46,103.4,103.44,7141.0,94.49,94.5083,94.4535,94.49,7141.0
2015-09-08 14:35:00,103.45,103.6,103.43,103.55,16502.0,94.4991,94.6362,94.4809,94.5905,16502.0
2015-09-08 14:40:00,103.54,103.62,103.54,103.6,5233.0,94.5814,94.6544,94.5814,94.6362,5233.0
2015-09-08 14:45:00,103.64,103.65,103.54,103.55,7849.0,94.6727,94.6818,94.5814,94.5905,7849.0
2015-09-08 14:50:00,103.56,103.63,103.56,103.6,5666.0,94.5996,94.6636,94.5996,94.6362,5666.0
2015-09-08 14:55:00,103.58,103.6,103.47,103.51,13884.0,94.6179,94.6362,94.5174,94.5539,13884.0
2015-09-08 15:00:00,103.54,103.62,103.51,103.62,42271.0,94.5814,94.6544,94.5539,94.6544,42271.0
2015-09-08 15:05:00,103.6,103.6,103.49,103.54,9259.0,94.6362,94.6362,94.5357,94.5814,9259.0
2015-09-08 15:10:00,103.54,103.58,103.51,103.51,12776.0,94.5814,94.6179,94.5539,94.5539,12776.0
2015-09-08 15:15:00,103.5,103.55,103.46,103.53,11435.0,94.5448,94.5905,94.5083,94.5722,11435.0
2015-09-08 15:20:00,103.52,103.52,103.41,103.44,6968.0,94.5631,94.5631,94.4626,94.49,6968.0
2015-09-08 15:25:00,103.46,103.64,103.43,103.6,21345.0,94.5083,94.6727,94.4809,94.6362,21345.0
2015-09-08 15:30:00,103.64,103.68,103.56,103.59,4377.0,94.6727,94.7092,94.5996,94.627,4377.0
2015-09-08 15:35:00,103.62,103.82,103.62,103.78,9451.0,94.6544,94.8371,94.6544,94.8006,9451.0
2015-09-08 15:40:00,103.77,103.79,103.69,103.72,10499.0,94.7915,94.8097,94.7184,94.7458,10499.0
2015-09-08 15:45:00,103.71,103.81,103.68,103.78,6951.0,94.7366,94.828,94.7092,94.8006,6951.0
2015-09-08 15:50:00,103.8,103.87,103.73,103.86,11604.0,94.8189,94.8828,94.7549,94.8737,11604.0
2015-09-08 15:55:00,103.85,103.91,103.8,103.83,22908.0,94.8645,94.9193,94.8189,94.8463,22908.0
2015-09-09 09:30:00,104.85,104.85,104.62,104.73,22500.0,95.778,95.778,95.5679,95.6684,22500.0
2015-09-09 09:35:00,104.73,104.8,104.7,104.78,5950.0,95.6684,95.7323,95.641,95.7141,5950.0
2015-09-09 09:40:00,104.61,104.62,104.54,104.54,5182.0,95.5588,95.5679,95.4948,95.4948,5182.0
2015-09-09 09:45:00,104.51,104.52,104.37,104.37,2372.0,95.4674,95.4766,95.3395,95.3395,2372.0
2015-09-09 09:50:00,104.38,104.43,104.3,104.3,1563.0,95.3487,95.3943,95.2756,95.2756,1563.0
2015-09-09 09:55:00,104.39,104.41,104.34,104.37,4031.0,95.3578,95.3761,95.3121,95.3395,4031.0
2015-09-09 10:00:00,104.49,104.49,104.2,104.2,1652.0,95.4492,95.4492,95.1842,95.1842,1652.0
2015-09-09 10:05:00,104.26,104.26,104.18,104.23,3572.0,95.2391,95.2391,95.166,95.2116,3572.0
2015-09-09 10:10:00,104.18,104.23,104.14,104.21,3267.0,95.166,95.2116,95.1294,95.1934,3267.0
2015-09-09 10:15:00,104.15,104.16,104.06,104.08,2158.0,95.1386,95.1477,95.0564,95.0746,2158.0
2015-09-09 10:20:00,104.04,104.26,104.04,104.26,1686.0,95.0381,95.2391,95.0381,95.2391,1686.0
2015-09-09 10:25:00,104.24,104.3,104.17,104.2,1837.0,95.2208,95.2756,95.1568,95.1842,1837.0
2015-09-09 10:30:00,104.23,104.29,104.12,104.12,24498.0,95.2116,95.2665,95.1112,95.1112,24498.0
2015-09-09 10:35:00,104.01,104.04,103.92,104.01,2921.0,95.0107,95.0381,94.9285,95.0107,2921.0
2015-09-09 10:40:00,103.88,103.92,103.82,103.87,2803.0,94.8919,94.9285,94.8371,94.8828,2803.0
2015-09-09 10:45:00,103.9,104.0,103.9,104.0,2711.0,94.9102,95.0016,94.9102,95.0016,2711.0
2015-09-09 10:50:00,103.92,103.93,103.79,103.79,2210.0,94.9285,94.9376,94.8097,94.8097,2210.0
2015-09-09 10:55:00,103.83,103.85,103.77,103.84,4477.0,94.8463,94.8645,94.7915,94.8554,4477.0
2015-09-09 11:00:00,103.83,103.92,103.83,103.92,1930.0,94.8463,94.9285,94.8463,94.9285,1930.0
2015-09-09 11:05:00,103.94,103.99,103.9,103.99,2284.0,94.9467,94.9924,94.9102,94.9924,2284.0
2015-09-09 11:10:00,104.07,104.08,104.04,104.07,783.0,95.0655,95.0746,95.0381,95.0655,783.0
2015-09-09 11:15:00,104.12,104.12,104.05,104.06,4549.0,95.1112,95.1112,95.0472,95.0564,4549.0
2015-09-09 11:20:00,103.98,103.98,103.91,103.93,1093.0,94.9833,94.9833,94.9193,94.9376,1093.0
2015-09-09 11:25:00,103.93,103.95,103.87,103.88,3609.0,94.9376,94.9559,94.8828,94.8919,3609.0
2015-09-09 11:30:00,103.88,104.02,103.87,103.96,2691.0,94.8919,95.0198,94.8828,94.965,2691.0
2015-09-09 11:35:00,103.97,103.98,103.92,103.92,60947.0,94.9741,94.9833,94.9285,94.9285,60947.0
2015-09-09 11:40:00,103.89,103.89,103.74,103.82,10225.0,94.9011,94.9011,94.764,94.8371,10225.0
2015-09-09 11:45:00,103.77,103.87,103.77,103.83,2413.0,94.7915,94.8828,94.7915,94.8463,2413.0
2015-09-09 11:50:00,103.79,103.79,103.75,103.79,1609.0,94.8097,94.8097,94.7732,94.8097,1609.0
2015-09-09 11:55:00,103.79,103.91,103.79,103.9,767.0,94.8097,94.9193,94.8097,94.9102,767.0
2015-09-09 12:00:00,103.9,103.94,103.9,103.9,2095.0,94.9102,94.9467,94.9102,94.9102,2095.0
2015-09-09 12:05:00,103.89,104.0,103.84,103.99,1268.0,94.9011,95.0016,94.8554,94.9924,1268.0
2015-09-09 12:10:00,103.98,104.02,103.96,103.96,1595.0,94.9833,95.0198,94.965,94.965,1595.0
2015-09-09 12:15:00,104.03,104.11,104.02,104.11,7692.0,95.029,95.102,95.0198,95.102,7692.0
2015-09-09 12:20:00,104.12,104.16,104.11,104.12,3912.0,95.1112,95.1477,95.102,95.1112,3912.0
2015-09-09 12:25:00,104.11,104.11,104.05,104.1,800.0,95.102,95.102,95.0472,95.0929,800.0
2015-09-09 12:30:00,104.16,104.2,104.16,104.17,1490.0,95.1477,95.1842,95.1477,95.1568,1490.0
2015-09-09 12:35:00,104.17,104.18,104.06,104.07,1638.0,95.1568,95.166,95.0564,95.0655,1638.0
2015-09-09 12:40:00,104.08,104.16,104.06,104.11,23560.0,95.0746,95.1477,95.0564,95.102,23560.0
2015-09-09 12:45:00,104.14,104.17,104.09,104.09,12582.0,95.1294,95.1568,95.0838,95.0838,12582.0
2015-09-09 12:50:00,104.06,104.07,103.99,104.06,17409.0,95.0564,95.0655,94.9924,95.0564,17409.0
2015-09-09 12:55:00,104.04,104.04,103.97,104.03,2695.0,95.0381,95.0381,94.9741,95.029,2695.0
2015-09-09 13:00:00,104.01,104.06,103.96,104.0,9694.0,95.0107,95.0564,94.965,95.0016,9694.0
2015-09-09 13:05:00,104.07,104.1,104.0,104.02,2766.0,95.0655,95.0929,95.0016,95.0198,2766.0
2015-09-09 13:10:00,104.03,104.1,104.0,104.06,8337.0,95.029,95.0929,95.0016,95.0564,8337.0
2015-09-09 13:15:00,104.1,104.2,104.09,104.2,4102.0,95.0929,95.1842,95.0838,95.1842,4102.0
2015-09-09 13:20:00,104.19,104.22,104.03,104.07,8545.0,95.1751,95.2025,95.029,95.0655,8545.0
2015-09-09 13:25:00,104.0,104.02,103.88,103.88,5086.0,95.0016,95.0198,94.8919,94.8919,5086.0
2015-09-09 13:30:00,103.79,103.79,103.66,103.75,8868.0,94.8097,94.8097,94.691,94.7732,8868.0
2015-09-09 13:35:00,103.71,103.75,103.68,103.71,4084.0,94.7366,94.7732,94.7092,94.7366,4084.0
2015-09-09 13:40:00,103.68,103.7,103.59,103.63,5462.0,94.7092,94.7275,94.627,94.6636,5462.0
2015-09-09 13:45:00,103.61,103.68,103.56,103.59,3332.0,94.6453,94.7092,94.5996,94.627,3332.0
2015-09-09 13:50:00,103.59,103.59,103.41,103.5,19618.0,94.627,94.627,94.4626,94.5448,19618.0
2015-09-09 13:55:00,103.53,103.53,103.35,103.36,16819.0,94.5722,94.5722,94.4078,94.4169,16819.0
2015-09-09 14:00:00,103.38,103.42,103.24,103.41,4951.0,94.4352,94.4717,94.3073,94.4626,4951.0
2015-09-09 14:05:00,103.37,103.48,103.3,103.45,8684.0,94.4261,94.5265,94.3621,94.4991,8684.0
2015-09-09 14:10:00,103.46,103.6,103.46,103.56,11147.0,94.5083,94.6362,94.5083,94.5996,11147.0
2015-09-09 14:15:00,103.58,103.58,103.49,103.57,15031.0,94.6179,94.6179,94.5357,94.6088,15031.0
2015-09-09 14:20:00,103.54,103.55,103.33,103.36,8748.0,94.5814,94.5905,94.3895,94.4169,8748.0
2015-09-09 14:25:00,103.41,103.47,103.25,103.35,6819.0,94.4626,94.5174,94.3164,94.4078,6819.0
2015-09-09 14:30:00,103.35,103.36,103.22,103.23,7378.0,94.4078,94.4169,94.289,94.2982,7378.0
2015-09-09 14:35:00,103.26,103.36,103.26,103.28,3155.0,94.3256,94.4169,94.3256,94.3438,3155.0
2015-09-09 14:40:00,103.24,103.24,102.99,103.04,21713.0,94.3073,94.3073,94.0789,94.1246,21713.0
2015-09-09 14:45:00,103.04,103.16,103.04,103.14,10285.0,94.1246,94.2342,94.1246,94.216,10285.0
2015-09-09 14:50:00,103.09,103.28,103.08,103.24,29480.0,94.1703,94.3438,94.1612,94.3073,29480.0
2015-09-09 14:55:00,103.18,103.27,103.18,103.22,5662.0,94.2525,94.3347,94.2525,94.289,5662.0
2015-09-09 15:00:00,103.19,103.32,103.08,103.32,18097.0,94.2616,94.3804,94.1612,94.3804,18097.0
2015-09-09 15:05:00,103.32,103.42,103.31,103.36,7765.0,94.3804,94.4717,94.3713,94.4169,7765.0
2015-09-09 15:10:00,103.37,103.37,103.15,103.29,19682.0,94.4261,94.4261,94.2251,94.353,19682.0
2015-09-09 15:15:00,103.26,103.47,103.16,103.37,14434.0,94.3256,94.5174,94.2342,94.4261,14434.0
2015-09-09 15:20:00,103.3,103.42,103.29,103.34,6009.0,94.3621,94.4717,94.353,94.3987,6009.0
2015-09-09 15:25:00,103.34,103.37,103.04,103.09,17906.0,94.3987,94.4261,94.1246,94.1703,17906.0
2015-09-09 15:30:00,103.05,103.05,102.75,102.89,9907.0,94.1337,94.1337,93.8597,93.9876,9907.0
2015-09-09 15:35:00,102.86,102.96,102.74,102.74,11916.0,93.9602,94.0515,93.8506,93.8506,11916.0
2015-09-09 15:40:00,102.69,102.69,102.52,102.53,16861.0,93.8049,93.8049,93.6496,93.6587,16861.0
2015-09-09 15:45:00,102.5,102.57,102.35,102.45,33628.0,93.6313,93.6953,93.4943,93.5857,33628.0
2015-09-09 15:50:00,102.44,102.51,102.33,102.33,10356.0,93.5765,93.6405,93.476,93.476,10356.0
2015-09-09 15:55:00,102.34,102.48,102.25,102.48,12449.0,93.4852,93.6131,93.403,93.6131,12449.0
2015-09-10 09:30:00,102.24,102.67,102.24,102.67,10193.0,93.3938,93.7866,93.3938,93.7866,10193.0
2015-09-10 09:35:00,102.59,102.68,102.36,102.65,6811.0,93.7135,93.7958,93.5034,93.7684,6811.0
2015-09-10 09:40:00,102.74,102.82,102.63,102.63,9723.0,93.8506,93.9236,93.7501,93.7501,9723.0
2015-09-10 09:45:00,102.61,102.84,102.61,102.72,2529.0,93.7318,93.9419,93.7318,93.8323,2529.0
2015-09-10 09:50:00,102.73,102.82,102.59,102.59,4837.0,93.8414,93.9236,93.7135,93.7135,4837.0
2015-09-10 09:55:00,102.61,102.67,102.47,102.47,2177.0,93.7318,93.7866,93.6039,93.6039,2177.0
2015-09-10 10:00:00,102.5,102.62,102.38,102.38,23748.0,93.6313,93.741,93.5217,93.5217,23748.0
2015-09-10 10:05:00,102.46,102.61,102.44,102.49,8442.0,93.5948,93.7318,93.5765,93.6222,8442.0
2015-09-10 10:10:00,102.32,102.41,102.29,102.4,2641.0,93.4669,93.5491,93.4395,93.54,2641.0
2015-09-10 10:15:00,102.32,102.51,102.31,102.51,5458.0,93.4669,93.6405,93.4578,93.6405,5458.0
2015-09-10 10:20:00,102.53,102.61,102.43,102.61,5397.0,93.6587,93.7318,93.5674,93.7318,5397.0
2015-09-10 10:25:00,102.46,102.48,102.44,102.47,2300.0,93.5948,93.6131,93.5765,93.6039,2300.0
2015-09-10 10:30:00,102.61,102.77,102.58,102.71,6220.0,93.7318,93.878,93.7044,93.8232,6220.0
2015-09-10 10:35:00,102.89,103.11,102.89,103.1,19414.0,93.9876,94.1886,93.9876,94.1794,19414.0
2015-09-10 10:40:00,103.06,103.16,103.06,103.13,5772.0,94.1429,94.2342,94.1429,94.2068,5772.0
2015-09-10 10:45:00,103.15,103.29,103.15,103.29,2469.0,94.2251,94.353,94.2251,94.353,2469.0
2015-09-10 10:50:00,103.36,103.4,103.26,103.26,4376.0,94.4169,94.4535,94.3256,94.3256,4376.0
2015-09-10 10:55:00,103.3,103.35,103.18,103.2,58780.0,94.3621,94.4078,94.2525,94.2708,58780.0
2015-09-10 11:00:00,103.18,103.18,103.08,103.08,925.0,94.2525,94.2525,94.1612,94.1612,925.0
2015-09-10 11:05:00,103.02,103.1,102.96,102.99,7867.0,94.1063,94.1794,94.0515,94.0789,7867.0
2015-09-10 11:10:00,102.98,102.99,102.88,102.89,12459.0,94.0698,94.0789,93.9785,93.9876,12459.0
2015-09-10 11:15:00,102.87,102.89,102.7,102.75,12267.0,93.9693,93.9876,93.814,93.8597,12267.0
2015-09-10 11:20:00,102.71,102.73,102.64,102.73,7010.0,93.8232,93.8414,93.7592,93.8414,7010.0
2015-09-10 11:25:00,102.71,102.83,102.66,102.83,29386.0,93.8232,93.9328,93.7775,93.9328,29386.0
2015-09-10 11:30:00,102.83,102.89,102.83,102.88,28106.0,93.9328,93.9876,93.9328,93.9785,28106.0
2015-09-10 11:35:00,102.92,103.1,102.92,103.08,3687.0,94.015,94.1794,94.015,94.1612,3687.0
2015-09-10 11:40:00,103.06,103.15,103.03,103.15,1102.0,94.1429,94.2251,94.1155,94.2251,1102.0
2015-09-10 11:45:00,103.08,103.09,103.05,103.05,3183.0,94.1612,94.1703,94.1337,94.1337,3183.0
2015-09-10 11:50:00,102.98,102.99,102.9,102.94,5066.0,94.0698,94.0789,93.9967,94.0333,5066.0
2015-09-10 11:55:00,103.06,103.12,103.01,103.07,4386.0,94.1429,94.1977,94.0972,94.152,4386.0
2015-09-10 12:00:00,103.08,103.14,103.05,103.14,6378.0,94.1612,94.216,94.1337,94.216,6378.0
2015-09-10 12:05:00,103.13,103.28,103.11,103.28,2022.0,94.2068,94.3438,94.1886,94.3438,2022.0
2015-09-10 12:10:00,103.28,103.29,103.19,103.21,646.0,94.3438,94.353,94.2616,94.2799,646.0
2015-09-10 12:15:00,103.25,103.27,103.08,103.09,2338.0,94.3164,94.3347,94.1612,94.1703,2338.0
2015-09-10 12:20:00,103.11,103.11,103.05,103.05,300.0,94.1886,94.1886,94.1337,94.1337,300.0
2015-09-10 12:25:00,103.1,103.13,102.93,103.01,3557.0,94.1794,94.2068,94.0241,94.0972,3557.0
2015-09-10 12:30:00,102.99,103.09,102.96,103.09,1095.0,94.0789,94.1703,94.0515,94.1703,1095.0
2015-09-10 12:35:00,103.12,103.17,103.12,103.13,744.0,94.1977,94.2434,94.1977,94.2068,744.0
2015-09-10 12:40:00,103.14,103.14,103.1,103.11,1947.0,94.216,94.216,94.1794,94.1886,1947.0
2015-09-10 12:45:00,103.1,103.27,103.08,103.24,13322.0,94.1794,94.3347,94.1612,94.3073,13322.0
2015-09-10 12:50:00,103.21,103.23,103.16,103.16,1225.0,94.2799,94.2982,94.2342,94.2342,1225.0
2015-09-10 12:55:00,103.19,103.21,103.08,103.14,4329.0,94.2616,94.2799,94.1612,94.216,4329.0
2015-09-10 13:00:00,103.11,103.11,103.06,103.06,1205.0,94.1886,94.1886,94.1429,94.1429,1205.0
2015-09-10 13:05:00,103.12,103.15,103.09,103.09,601.0,94.1977,94.2251,94.1703,94.1703,601.0
2015-09-10 13:10:00,103.13,103.15,103.07,103.07,1517.0,94.2068,94.2251,94.152,94.152,1517.0
2015-09-10 13:15:00,103.07,103.14,103.07,103.1,7509.0,94.152,94.216,94.152,94.1794,7509.0
2015-09-10 13:20:00,103.11,103.29,103.1,103.26,8008.0,94.1886,94.353,94.1794,94.3256,8008.0
2015-09-10 13:25:00,103.32,103.54,103.27,103.5,6867.0,94.3804,94.5814,94.3347,94.5448,6867.0
2015-09-10 13:30:00,103.51,103.62,103.51,103.6,1350.0,94.5539,94.6544,94.5539,94.6362,1350.0
2015-09-10 13:35:00,103.63,103.81,103.59,103.74,25073.0,94.6636,94.828,94.627,94.764,25073.0
2015-09-10 13:40:00,103.75,103.75,103.6,103.64,6430.0,94.7732,94.7732,94.6362,94.6727,6430.0
2015-09-10 13:45:00,103.61,103.62,103.52,103.59,6580.0,94.6453,94.6544,94.5631,94.627,6580.0
2015-09-10 13:50:00,103.63,103.68,103.52,103.52,7312.0,94.6636,94.7092,94.5631,94.5631,7312.0
2015-09-10 13:55:00,103.51,103.58,103.5,103.58,4370.0,94.5539,94.6179,94.5448,94.6179,4370.0
2015-09-10 14:00:00,103.65,103.65,103.49,103.58,7265.0,94.6818,94.6818,94.5357,94.6179,7265.0
2015-09-10 14:05:00,103.57,103.61,103.52,103.54,9050.0,94.6088,94.6453,94.5631,94.5814,9050.0
2015-09-10 14:10:00,103.51,103.61,103.5,103.53,13735.0,94.5539,94.6453,94.5448,94.5722,13735.0
2015-09-10 14:15:00,103.53,103.53,103.35,103.42,3398.0,94.5722,94.5722,94.4078,94.4717,3398.0
2015-09-10 14:20:00,103.4,103.48,103.36,103.46,9567.0,94.4535,94.5265,94.4169,94.5083,9567.0
2015-09-10 14:25:00,103.44,103.46,103.43,103.44,2064.0,94.49,94.5083,94.4809,94.49,2064.0
2015-09-10 14:30:00,103.44,103.54,103.44,103.45,1423.0,94.49,94.5814,94.49,94.4991,1423.0
2015-09-10 14:35:00,103.46,103.51,103.46,103.48,3124.0,94.5083,94.5539,94.5083,94.5265,3124.0
2015-09-10 14:40:00,103.47,103.55,103.46,103.49,1402.0,94.5174,94.5905,94.5083,94.5357,1402.0
2015-09-10 14:45:00,103.47,103.51,103.36,103.38,24296.0,94.5174,94.5539,94.4169,94.4352,24296.0
2015-09-10 14:50:00,103.39,103.41,103.31,103.38,5132.0,94.4443,94.4626,94.3713,94.4352,5132.0
2015-09-10 14:55:00,103.32,103.32,103.15,103.16,15462.0,94.3804,94.3804,94.2251,94.2342,15462.0
2015-09-10 15:00:00,103.12,103.18,103.0,103.02,20489.0,94.1977,94.2525,94.0881,94.1063,20489.0
2015-09-10 15:05:00,103.03,103.15,103.03,103.11,5368.0,94.1155,94.2251,94.1155,94.1886,5368.0
2015-09-10 15:10:00,103.13,103.17,103.06,103.16,32900.0,94.2068,94.2434,94.1429,94.2342,32900.0
2015-09-10 15:15:00,103.16,103.3,103.1,103.1,9310.0,94.2342,94.3621,94.1794,94.1794,9310.0
2015-09-10 15:20:00,103.1,103.18,102.96,103.02,42598.0,94.1794,94.2525,94.0515,94.1063,42598.0
2015-09-10 15:25:00,103.02,103.06,102.9,103.03,23820.0,94.1063,94.1429,93.9967,94.1155,23820.0
2015-09-10 15:30:00,102.97,102.98,102.81,102.89,7057.0,94.0607,94.0698,93.9145,93.9876,7057.0
2015-09-10 15:35:00,102.91,102.98,102.81,102.93,8292.0,94.0059,94.0698,93.9145,94.0241,8292.0
2015-09-10 15:40:00,102.85,102.89,102.72,102.84,10558.0,93.9511,93.9876,93.8323,93.9419,10558.0
2015-09-10 15:45:00,102.87,102.96,102.75,102.94,8085.0,93.9693,94.0515,93.8597,94.0333,8085.0
2015-09-10 15:50:00,102.96,103.07,102.87,103.01,10441.0,94.0515,94.152,93.9693,94.0972,10441.0
2015-09-10 15:55:00,103.01,103.17,103.01,103.09,16561.0,94.0972,94.2434,94.0972,94.1703,16561.0
2015-09-11 09:30:00,102.77,102.81,102.71,102.76,7549.0,93.878,93.9145,93.8232,93.8688,7549.0
2015-09-11 09:35:00,102.67,102.92,102.66,102.92,10012.0,93.7866,94.015,93.7775,94.015,10012.0
2015-09-11 09:40:00,102.92,102.93,102.92,102.93,1710.0,94.015,94.0241,94.015,94.0241,1710.0
2015-09-11 09:45:00,102.91,102.91,102.71,102.72,1990.0,94.0059,94.0059,93.8232,93.8323,1990.0
2015-09-11 09:50:00,102.79,102.79,102.67,102.67,8881.0,93.8962,93.8962,93.7866,93.7866,8881.0
2015-09-11 09:55:00,102.69,102.76,102.55,102.55,5001.0,93.8049,93.8688,93.677,93.677,5001.0
2015-09-11 10:00:00,102.45,102.64,102.45,102.55,7846.0,93.5857,93.7592,93.5857,93.677,7846.0
2015-09-11 10:05:00,102.48,102.64,102.46,102.64,6589.0,93.6131,93.7592,93.5948,93.7592,6589.0
2015-09-11 10:10:00,102.58,102.63,102.58,102.61,2803.0,93.7044,93.7501,93.7044,93.7318,2803.0
2015-09-11 10:15:00,102.61,102.72,102.6,102.72,707.0,93.7318,93.8323,93.7227,93.8323,707.0
2015-09-11 10:20:00,102.75,102.78,102.74,102.78,982.0,93.8597,93.8871,93.8506,93.8871,982.0
2015-09-11 10:25:00,102.77,102.81,102.68,102.68,1445.0,93.878,93.9145,93.7958,93.7958,1445.0
2015-09-11 10:30:00,102.66,102.74,102.66,102.73,1447.0,93.7775,93.8506,93.7775,93.8414,1447.0
2015-09-11 10:35:00,102.58,102.7,102.58,102.7,1340.0,93.7044,93.814,93.7044,93.814,1340.0
2015-09-11 10:40:00,102.77,102.82,102.73,102.8,5448.0,93.878,93.9236,93.8414,93.9054,5448.0
2015-09-11 10:45:00,102.8,102.8,102.73,102.75,1000.0,93.9054,93.9054,93.8414,93.8597,1000.0
2015-09-11 10:50:00,102.73,102.74,102.66,102.66,806.0,93.8414,93.8506,93.7775,93.7775,806.0
2015-09-11 10:55:00,102.61,102.63,102.58,102.6,1422.0,93.7318,93.7501,93.7044,93.7227,1422.0
2015-09-11 11:00:00,102.6,102.7,102.56,102.64,6400.0,93.7227,93.814,93.6861,93.7592,6400.0
2015-09-11 11:05:00,102.64,102.75,102.63,102.67,2259.0,93.7592,93.8597,93.7501,93.7866,2259.0
2015-09-11 11:10:00,102.72,102.72,102.64,102.65,1349.0,93.8323,93.8323,93.7592,93.7684,1349.0
2015-09-11 11:15:00,102.62,102.65,102.6,102.65,1050.0,93.741,93.7684,93.7227,93.7684,1050.0
2015-09-11 11:20:00,102.68,102.74,102.65,102.74,24880.0,93.7958,93.8506,93.7684,93.8506,24880.0
2015-09-11 11:25:00,102.7,102.82,102.68,102.82,5827.0,93.814,93.9236,93.7958,93.9236,5827.0
2015-09-11 11:30:00,102.85,102.86,102.72,102.72,18279.0,93.9511,93.9602,93.8323,93.8323,18279.0
2015-09-11 11:35:00,102.77,102.92,102.77,102.92,935.0,93.878,94.015,93.878,94.015,935.0
2015-09-11 11:40:00,102.93,102.93,102.88,102.88,2013.0,94.0241,94.0241,93.9785,93.9785,2013.0
2015-09-11 11:45:00,102.87,102.92,102.87,102.9,3115.0,93.9693,94.015,93.9693,93.9967,3115.0
2015-09-11 11:50:00,102.92,103.12,102.92,103.02,13469.0,94.015,94.1977,94.015,94.1063,13469.0
2015-09-11 11:55:00,103.12,103.12,103.03,103.08,819.0,94.1977,94.1977,94.1155,94.1612,819.0
2015-09-11 12:00:00,103.09,103.3,103.05,103.27,9400.0,94.1703,94.3621,94.1337,94.3347,9400.0
2015-09-11 12:05:00,103.27,103.29,103.21,103.22,1984.0,94.3347,94.353,94.2799,94.289,1984.0
2015-09-11 12:10:00,103.28,103.31,103.28,103.3,929.0,94.3438,94.3713,94.3438,94.3621,929.0
2015-09-11 12:15:00,103.36,103.38,103.27,103.29,4617.0,94.4169,94.4352,94.3347,94.353,4617.0
2015-09-11 12:20:00,103.27,103.27,103.23,103.23,5301.0,94.3347,94.3347,94.2982,94.2982,5301.0
2015-09-11 12:25:00,103.31,103.31,103.3,103.31,119.0,94.3713,94.3713,94.3621,94.3713,119.0
2015-09-11 12:30:00,103.34,103.36,103.33,103.34,3071.0,94.3987,94.4169,94.3895,94.3987,3071.0
2015-09-11 12:35:00,103.34,103.34,103.22,103.24,5426.0,94.3987,94.3987,94.289,94.3073,5426.0
2015-09-11 12:40:00,103.21,103.3,103.21,103.3,3763.0,94.2799,94.3621,94.2799,94.3621,3763.0
2015-09-11 12:45:00,103.31,103.41,103.3,103.41,1569.0,94.3713,94.4626,94.3621,94.4626,1569.0
2015-09-11 12:50:00,103.41,103.46,103.41,103.42,1802.0,94.4626,94.5083,94.4626,94.4717,1802.0
2015-09-11 12:55:00,103.41,103.41,103.37,103.37,895.0,94.4626,94.4626,94.4261,94.4261,895.0
2015-09-11 13:00:00,103.41,103.42,103.34,103.35,8491.0,94.4626,94.4717,94.3987,94.4078,8491.0
2015-09-11 13:05:00,103.36,103.39,103.3,103.32,6305.0,94.4169,94.4443,94.3621,94.3804,6305.0
2015-09-11 13:10:00,103.34,103.34,103.26,103.26,2763.0,94.3987,94.3987,94.3256,94.3256,2763.0
2015-09-11 13:15:00,103.26,103.28,103.22,103.22,3984.0,94.3256,94.3438,94.289,94.289,3984.0
2015-09-11 13:20:00,103.22,103.22,103.1,103.12,6969.0,94.289,94.289,94.1794,94.1977,6969.0
2015-09-11 13:25:00,103.08,103.14,103.08,103.1,5622.0,94.1612,94.216,94.1612,94.1794,5622.0
2015-09-11 13:30:00,103.08,103.12,103.03,103.05,2725.0,94.1612,94.1977,94.1155,94.1337,2725.0
2015-09-11 13:35:00,103.03,103.06,102.99,103.06,5599.0,94.1155,94.1429,94.0789,94.1429,5599.0
2015-09-11 13:40:00,103.08,103.16,103.06,103.16,2416.0,94.1612,94.2342,94.1429,94.2342,2416.0
2015-09-11 13:45:00,103.15,103.17,103.1,103.12,9955.0,94.2251,94.2434,94.1794,94.1977,9955.0
2015-09-11 13:50:00,103.14,103.19,103.11,103.19,14243.0,94.216,94.2616,94.1886,94.2616,14243.0
2015-09-11 13:55:00,103.2,103.21,103.17,103.19,1167.0,94.2708,94.2799,94.2434,94.2616,1167.0
2015-09-11 14:00:00,103.18,103.18,103.07,103.07,6029.0,94.2525,94.2525,94.152,94.152,6029.0
2015-09-11 14:05:00,103.09,103.13,103.01,103.09,5991.0,94.1703,94.2068,94.0972,94.1703,5991.0
2015-09-11 14:10:00,103.1,103.16,103.09,103.13,2958.0,94.1794,94.2342,94.1703,94.2068,2958.0
2015-09-11 14:15:00,103.1,103.21,103.1,103.2,4163.0,94.1794,94.2799,94.1794,94.2708,4163.0
2015-09-11 14:20:00,103.23,103.35,103.23,103.35,4845.0,94.2982,94.4078,94.2982,94.4078,4845.0
2015-09-11 14:25:00,103.35,103.36,103.28,103.32,9359.0,94.4078,94.4169,94.3438,94.3804,9359.0
2015-09-11 14:30:00,103.32,103.41,103.32,103.39,6582.0,94.3804,94.4626,94.3804,94.4443,6582.0
2015-09-11 14:35:00,103.39,103.52,103.39,103.49,12397.0,94.4443,94.5631,94.4443,94.5357,12397.0
2015-09-11 14:40:00,103.48,103.48,103.42,103.43,5640.0,94.5265,94.5265,94.4717,94.4809,5640.0
2015-09-11 14:45:00,103.43,103.51,103.43,103.45,17420.0,94.4809,94.5539,94.4809,94.4991,17420.0
2015-09-11 14:50:00,103.47,103.47,103.36,103.4,7777.0,94.5174,94.5174,94.4169,94.4535,7777.0
2015-09-11 14:55:00,103.41,103.44,103.38,103.43,6271.0,94.4626,94.49,94.4352,94.4809,6271.0
2015-09-11 15:00:00,103.43,103.5,103.42,103.45,4577.0,94.4809,94.5448,94.4717,94.4991,4577.0
2015-09-11 15:05:00,103.46,103.6,103.46,103.53,12972.0,94.5083,94.6362,94.5083,94.5722,12972.0
2015-09-11 15:10:00,103.54,103.56,103.49,103.54,9216.0,94.5814,94.5996,94.5357,94.5814,9216.0
2015-09-11 15:15:00,103.6,103.62,103.56,103.56,5257.0,94.6362,94.6544,94.5996,94.5996,5257.0
2015-09-11 15:20:00,103.54,103.56,103.47,103.5,4247.0,94.5814,94.5996,94.5174,94.5448,4247.0
2015-09-11 15:25:00,103.5,103.56,103.48,103.53,4889.0,94.5448,94.5996,94.5265,94.5722,4889.0
2015-09-11 15:30:00,103.49,103.5,103.44,103.46,5910.0,94.5357,94.5448,94.49,94.5083,5910.0
2015-09-11 15:35:00,103.45,103.58,103.45,103.58,7804.0,94.4991,94.6179,94.4991,94.6179,7804.0
2015-09-11 15:40:00,103.57,103.58,103.48,103.53,3347.0,94.6088,94.6179,94.5265,94.5722,3347.0
2015-09-11 15:45:00,103.53,103.55,103.49,103.5,8039.0,94.5722,94.5905,94.5357,94.5448,8039.0
2015-09-11 15:50:00,103.48,103.61,103.48,103.57,9693.0,94.5265,94.6453,94.5265,94.6088,9693.0
2015-09-11 15:55:00,103.57,103.75,103.57,103.74,17389.0,94.6088,94.7732,94.6088,94.764,17389.0
2015-09-14 09:30:00,103.93,103.95,103.82,103.82,10141.0,94.9376,94.9559,94.8371,94.8371,10141.0
2015-09-14 09:35:00,103.73,103.74,103.52,103.6,1704.0,94.7549,94.764,94.5631,94.6362,1704.0
2015-09-14 09:40:00,103.64,103.67,103.64,103.64,592.0,94.6727,94.7001,94.6727,94.6727,592.0
2015-09-14 09:45:00,103.58,103.58,103.36,103.37,2143.0,94.6179,94.6179,94.4169,94.4261,2143.0
2015-09-14 09:50:00,103.29,103.42,103.29,103.37,6441.0,94.353,94.4717,94.353,94.4261,6441.0
2015-09-14 09:55:00,103.37,103.4,103.37,103.38,1367.0,94.4261,94.4535,94.4261,94.4352,1367.0
2015-09-14 10:00:00,103.4,103.48,103.39,103.48,5441.0,94.4535,94.5265,94.4443,94.5265,5441.0
2015-09-14 10:05:00,103.41,103.49,103.38,103.49,6341.0,94.4626,94.5357,94.4352,94.5357,6341.0
2015-09-14 10:10:00,103.47,103.52,103.46,103.5,2330.0,94.5174,94.5631,94.5083,94.5448,2330.0
2015-09-14 10:15:00,103.55,103.56,103.5,103.54,1564.0,94.5905,94.5996,94.5448,94.5814,1564.0
2015-09-14 10:20:00,103.52,103.53,103.43,103.48,4356.0,94.5631,94.5722,94.4809,94.5265,4356.0
2015-09-14 10:25:00,103.51,103.52,103.4,103.4,1576.0,94.5539,94.5631,94.4535,94.4535,1576.0
2015-09-14 10:30:00,103.41,103.45,103.37,103.45,1910.0,94.4626,94.4991,94.4261,94.4991,1910.0
2015-09-14 10:35:00,103.42,103.56,103.39,103.56,5113.0,94.4717,94.5996,94.4443,94.5996,5113.0
2015-09-14 10:40:00,103.55,103.55,103.48,103.54,2387.0,94.5905,94.5905,94.5265,94.5814,2387.0
2015-09-14 10:45:00,103.5,103.56,103.47,103.56,5558.0,94.5448,94.5996,94.5174,94.5996,5558.0
2015-09-14 10:50:00,103.48,103.49,103.4,103.41,2162.0,94.5265,94.5357,94.4535,94.4626,2162.0
2015-09-14 10:55:00,103.38,103.45,103.35,103.45,2024.0,94.4352,94.4991,94.4078,94.4991,2024.0
2015-09-14 11:00:00,103.42,103.5,103.41,103.48,1017.0,94.4717,94.5448,94.4626,94.5265,1017.0
2015-09-14 11:05:00,103.49,103.49,103.48,103.48,2019.0,94.5357,94.5357,94.5265,94.5265,2019.0
2015-09-14 11:10:00,103.48,103.48,103.38,103.43,45899.0,94.5265,94.5265,94.4352,94.4809,45899.0
2015-09-14 11:15:00,103.41,103.41,103.33,103.39,1772.0,94.4626,94.4626,94.3895,94.4443,1772.0
2015-09-14 11:20:00,103.42,103.42,103.3,103.33,2086.0,94.4717,94.4717,94.3621,94.3895,2086.0
2015-09-14 11:25:00,103.31,103.32,103.22,103.22,2906.0,94.3713,94.3804,94.289,94.289,2906.0
2015-09-14 11:30:00,103.2,103.22,103.18,103.22,34380.0,94.2708,94.289,94.2525,94.289,34380.0
2015-09-14 11:35:00,103.15,103.22,103.15,103.19,2703.0,94.2251,94.289,94.2251,94.2616,2703.0
2015-09-14 11:40:00,103.19,103.27,103.15,103.18,4871.0,94.2616,94.3347,94.2251,94.2525,4871.0
2015-09-14 11:45:00,103.11,103.17,103.06,103.17,2359.0,94.1886,94.2434,94.1429,94.2434,2359.0
2015-09-14 11:50:00,103.16,103.28,103.14,103.27,1631.0,94.2342,94.3438,94.216,94.3347,1631.0
2015-09-14 11:55:00,103.26,103.3,103.22,103.24,1252.0,94.3256,94.3621,94.289,94.3073,1252.0
2015-09-14 12:00:00,103.26,103.26,103.18,103.19,1484.0,94.3256,94.3256,94.2525,94.2616,1484.0
2015-09-14 12:05:00,103.2,103.2,103.15,103.18,1286.0,94.2708,94.2708,94.2251,94.2525,1286.0
2015-09-14 12:10:00,103.13,103.13,103.04,103.07,6709.0,94.2068,94.2068,94.1246,94.152,6709.0
2015-09-14 12:15:00,103.11,103.17,103.11,103.13,1726.0,94.1886,94.2434,94.1886,94.2068,1726.0
2015-09-14 12:20:00,103.15,103.18,103.11,103.17,1639.0,94.2251,94.2525,94.1886,94.2434,1639.0
2015-09-14 12:25:00,103.23,103.23,103.14,103.16,1298.0,94.2982,94.2982,94.216,94.2342,1298.0
2015-09-14 12:30:00,103.13,103.29,103.13,103.25,71557.0,94.2068,94.353,94.2068,94.3164,71557.0
2015-09-14 12:35:00,103.26,103.28,103.19,103.23,4472.0,94.3256,94.3438,94.2616,94.2982,4472.0
2015-09-14 12:40:00,103.2,103.22,103.11,103.11,13018.0,94.2708,94.289,94.1886,94.1886,13018.0
2015-09-14 12:45:00,103.12,103.14,103.06,103.09,1700.0,94.1977,94.216,94.1429,94.1703,1700.0
2015-09-14 12:50:00,103.1,103.17,103.1,103.13,16161.0,94.1794,94.2434,94.1794,94.2068,16161.0
2015-09-14 12:55:00,103.14,103.2,103.1,103.11,1366.0,94.216,94.2708,94.1794,94.1886,1366.0
2015-09-14 13:00:00,103.1,103.11,103.09,103.09,907.0,94.1794,94.1886,94.1703,94.1703,907.0
2015-09-14 13:05:00,103.04,103.08,103.03,103.08,2384.0,94.1246,94.1612,94.1155,94.1612,2384.0
2015-09-14 13:10:00,103.11,103.12,103.07,103.09,1136.0,94.1886,94.1977,94.152,94.1703,1136.0
2015-09-14 13:15:00,103.08,103.14,103.08,103.14,2264.0,94.1612,94.216,94.1612,94.216,2264.0
2015-09-14 13:20:00,103.15,103.18,103.11,103.14,8085.0,94.2251,94.2525,94.1886,94.216,8085.0
2015-09-14 13:25:00,103.12,103.13,103.09,103.09,3808.0,94.1977,94.2068,94.1703,94.1703,3808.0
2015-09-14 13:30:00,103.14,103.18,103.14,103.15,7780.0,94.216,94.2525,94.216,94.2251,7780.0
2015-09-14 13:35:00,103.16,103.23,103.14,103.23,2994.0,94.2342,94.2982,94.216,94.2982,2994.0
2015-09-14 13:40:00,103.26,103.38,103.26,103.38,8435.0,94.3256,94.4352,94.3256,94.4352,8435.0
2015-09-14 13:45:00,103.4,103.43,103.37,103.41,7237.0,94.4535,94.4809,94.4261,94.4626,7237.0
2015-09-14 13:50:00,103.36,103.36,103.32,103.35,14905.0,94.4169,94.4169,94.3804,94.4078,14905.0
2015-09-14 13:55:00,103.34,103.46,103.31,103.46,2879.0,94.3987,94.5083,94.3713,94.5083,2879.0
2015-09-14 14:00:00,103.44,103.44,103.38,103.38,2026.0,94.49,94.49,94.4352,94.4352,2026.0
2015-09-14 14:05:00,103.36,103.37,103.27,103.29,8099.0,94.4169,94.4261,94.3347,94.353,8099.0
2015-09-14 14:10:00,103.3,103.31,103.28,103.29,1614.0,94.3621,94.3713,94.3438,94.353,1614.0
2015-09-14 14:15:00,103.31,103.35,103.29,103.31,2299.0,94.3713,94.4078,94.353,94.3713,2299.0
2015-09-14 14:20:00,103.38,103.39,103.33,103.33,17792.0,94.4352,94.4443,94.3895,94.3895,17792.0
2015-09-14 14:25:00,103.3,103.34,103.25,103.26,1970.0,94.3621,94.3987,94.3164,94.3256,1970.0
2015-09-14 14:30:00,103.21,103.26,103.19,103.19,16256.0,94.2799,94.3256,94.2616,94.2616,16256.0
2015-09-14 14:35:00,103.2,103.29,103.19,103.28,10819.0,94.2708,94.353,94.2616,94.3438,10819.0
2015-09-14 14:40:00,103.29,103.31,103.27,103.27,13920.0,94.353,94.3713,94.3347,94.3347,13920.0
2015-09-14 14:45:00,103.26,103.35,103.26,103.27,2678.0,94.3256,94.4078,94.3256,94.3347,2678.0
2015-09-14 14:50:00,103.24,103.32,103.22,103.29,8632.0,94.3073,94.3804,94.289,94.353,8632.0
2015-09-14 14:55:00,103.37,103.41,103.31,103.34,4220.0,94.4261,94.4626,94.3713,94.3987,4220.0
2015-09-14 15:00:00,103.29,103.3,103.23,103.25,2028.0,94.353,94.3621,94.2982,94.3164,2028.0
2015-09-14 15:05:00,103.21,103.24,103.17,103.23,16701.0,94.2799,94.3073,94.2434,94.2982,16701.0
2015-09-14 15:10:00,103.23,103.37,103.22,103.37,5728.0,94.2982,94.4261,94.289,94.4261,5728.0
2015-09-14 15:15:00,103.39,103.44,103.32,103.36,7601.0,94.4443,94.49,94.3804,94.4169,7601.0
2015-09-14 15:20:00,103.34,103.39,103.27,103.33,10553.0,94.3987,94.4443,94.3347,94.3895,10553.0
2015-09-14 15:25:00,103.33,103.33,103.26,103.29,4784.0,94.3895,94.3895,94.3256,94.353,4784.0
2015-09-14 15:30:00,103.32,103.33,103.23,103.26,5935.0,94.3804,94.3895,94.2982,94.3256,5935.0
2015-09-14 15:35:00,103.26,103.26,103.16,103.19,3558.0,94.3256,94.3256,94.2342,94.2616,3558.0
2015-09-14 15:40:00,103.2,103.26,103.15,103.23,12411.0,94.2708,94.3256,94.2251,94.2982,12411.0
2015-09-14 15:45:00,103.23,103.29,103.23,103.25,2757.0,94.2982,94.353,94.2982,94.3164,2757.0
2015-09-14 15:50:00,103.26,103.31,103.24,103.25,12201.0,94.3256,94.3713,94.3073,94.3164,12201.0
2015-09-14 15:55:00,103.23,103.4,103.23,103.35,17418.0,94.2982,94.4535,94.2982,94.4078,17418.0
2015-09-15 09:30:00,103.68,103.68,103.4,103.41,13664.0,94.7092,94.7092,94.4535,94.4626,13664.0
2015-09-15 09:35:00,103.46,103.46,103.35,103.36,2576.0,94.5083,94.5083,94.4078,94.4169,2576.0
2015-09-15 09:40:00,103.28,103.34,103.28,103.33,1084.0,94.3438,94.3987,94.3438,94.3895,1084.0
2015-09-15 09:45:00,103.28,103.31,103.27,103.31,555.0,94.3438,94.3713,94.3347,94.3713,555.0
2015-09-15 09:50:00,103.32,103.43,103.32,103.43,8181.0,94.3804,94.4809,94.3804,94.4809,8181.0
2015-09-15 09:55:00,103.42,103.47,103.41,103.42,3549.0,94.4717,94.5174,94.4626,94.4717,3549.0
2015-09-15 10:00:00,103.46,103.51,103.45,103.46,958.0,94.5083,94.5539,94.4991,94.5083,958.0
2015-09-15 10:05:00,103.47,103.47,103.44,103.45,340.0,94.5174,94.5174,94.49,94.4991,340.0
2015-09-15 10:10:00,103.45,103.49,103.42,103.48,4725.0,94.4991,94.5357,94.4717,94.5265,4725.0
2015-09-15 10:15:00,103.51,103.61,103.5,103.57,1372.0,94.5539,94.6453,94.5448,94.6088,1372.0
2015-09-15 10:20:00,103.6,103.8,103.57,103.73,10013.0,94.6362,94.8189,94.6088,94.7549,10013.0
2015-09-15 10:25:00,103.73,103.73,103.69,103.69,2405.0,94.7549,94.7549,94.7184,94.7184,2405.0
2015-09-15 10:30:00,103.72,103.95,103.72,103.9,5232.0,94.7458,94.9559,94.7458,94.9102,5232.0
2015-09-15 10:35:00,103.91,103.91,103.88,103.9,1310.0,94.9193,94.9193,94.8919,94.9102,1310.0
2015-09-15 10:40:00,103.9,104.03,103.89,104.03,15382.0,94.9102,95.029,94.9011,95.029,15382.0
2015-09-15 10:45:00,104.13,104.16,104.05,104.05,2444.0,95.1203,95.1477,95.0472,95.0472,2444.0
2015-09-15 10:50:00,104.09,104.09,104.0,104.02,679.0,95.0838,95.0838,95.0016,95.0198,679.0
2015-09-15 10:55:00,104.09,104.11,104.04,104.09,4842.0,95.0838,95.102,95.0381,95.0838,4842.0
2015-09-15 11:00:00,104.15,104.15,104.06,104.12,3790.0,95.1386,95.1386,95.0564,95.1112,3790.0
2015-09-15 11:05:00,104.16,104.16,104.07,104.12,9319.0,95.1477,95.1477,95.0655,95.1112,9319.0
2015-09-15 11:10:00,104.13,104.14,104.1,104.14,1702.0,95.1203,95.1294,95.0929,95.1294,1702.0
2015-09-15 11:15:00,104.17,104.17,104.05,104.07,1540.0,95.1568,95.1568,95.0472,95.0655,1540.0
2015-09-15 11:20:00,104.02,104.06,104.0,104.05,10434.0,95.0198,95.0564,95.0016,95.0472,10434.0
2015-09-15 11:25:00,104.05,104.09,104.02,104.07,18512.0,95.0472,95.0838,95.0198,95.0655,18512.0
2015-09-15 11:30:00,104.09,104.09,103.97,103.97,2093.0,95.0838,95.0838,94.9741,94.9741,2093.0
2015-09-15 11:35:00,104.0,104.05,104.0,104.05,5316.0,95.0016,95.0472,95.0016,95.0472,5316.0
2015-09-15 11:40:00,104.02,104.09,104.02,104.08,2898.0,95.0198,95.0838,95.0198,95.0746,2898.0
2015-09-15 11:45:00,104.1,104.13,104.1,104.12,3196.0,95.0929,95.1203,95.0929,95.1112,3196.0
2015-09-15 11:50:00,104.15,104.15,104.09,104.11,1540.0,95.1386,95.1386,95.0838,95.102,1540.0
2015-09-15 11:55:00,104.08,104.11,104.08,104.1,580.0,95.0746,95.102,95.0746,95.0929,580.0
2015-09-15 12:00:00,104.13,104.17,104.1,104.13,4466.0,95.1203,95.1568,95.0929,95.1203,4466.0
2015-09-15 12:05:00,104.12,104.17,104.1,104.17,2042.0,95.1112,95.1568,95.0929,95.1568,2042.0
2015-09-15 12:10:00,104.15,104.24,104.15,104.2,1813.0,95.1386,95.2208,95.1386,95.1842,1813.0
2015-09-15 12:15:00,104.27,104.29,104.22,104.23,13070.0,95.2482,95.2665,95.2025,95.2116,13070.0
2015-09-15 12:20:00,104.21,104.28,104.18,104.18,6720.0,95.1934,95.2573,95.166,95.166,6720.0
2015-09-15 12:25:00,104.16,104.23,104.16,104.2,5855.0,95.1477,95.2116,95.1477,95.1842,5855.0
2015-09-15 12:30:00,104.23,104.27,104.21,104.27,11515.0,95.2116,95.2482,95.1934,95.2482,11515.0
2015-09-15 12:35:00,104.28,104.28,104.23,104.28,21109.0,95.2573,95.2573,95.2116,95.2573,21109.0
2015-09-15 12:40:00,104.29,104.29,104.21,104.22,1400.0,95.2665,95.2665,95.1934,95.2025,1400.0
2015-09-15 12:45:00,104.25,104.25,104.2,104.23,4852.0,95.2299,95.2299,95.1842,95.2116,4852.0
2015-09-15 12:50:00,104.22,104.26,104.2,104.2,2660.0,95.2025,95.2391,95.1842,95.1842,2660.0
2015-09-15 12:55:00,104.21,104.22,104.18,104.18,1809.0,95.1934,95.2025,95.166,95.166,1809.0
2015-09-15 13:00:00,104.17,104.18,104.15,104.18,1816.0,95.1568,95.166,95.1386,95.166,1816.0
2015-09-15 13:05:00,104.21,104.21,104.19,104.2,1255.0,95.1934,95.1934,95.1751,95.1842,1255.0
2015-09-15 13:10:00,104.18,104.27,104.14,104.27,2805.0,95.166,95.2482,95.1294,95.2482,2805.0
2015-09-15 13:15:00,104.28,104.37,104.28,104.33,3479.0,95.2573,95.3395,95.2573,95.303,3479.0
2015-09-15 13:20:00,104.36,104.39,104.32,104.32,10142.0,95.3304,95.3578,95.2939,95.2939,10142.0
2015-09-15 13:25:00,104.37,104.5,104.36,104.43,16327.0,95.3395,95.4583,95.3304,95.3943,16327.0
2015-09-15 13:30:00,104.47,104.6,104.46,104.51,20874.0,95.4309,95.5496,95.4217,95.4674,20874.0
2015-09-15 13:35:00,104.51,104.54,104.49,104.53,3234.0,95.4674,95.4948,95.4492,95.4857,3234.0
2015-09-15 13:40:00,104.56,104.6,104.53,104.57,4467.0,95.5131,95.5496,95.4857,95.5222,4467.0
2015-09-15 13:45:00,104.58,104.6,104.55,104.55,2457.0,95.5314,95.5496,95.504,95.504,2457.0
2015-09-15 13:50:00,104.54,104.54,104.48,104.48,6492.0,95.4948,95.4948,95.44,95.44,6492.0
2015-09-15 13:55:00,104.45,104.46,104.42,104.44,891.0,95.4126,95.4217,95.3852,95.4035,891.0
2015-09-15 14:00:00,104.45,104.47,104.42,104.46,2100.0,95.4126,95.4309,95.3852,95.4217,2100.0
2015-09-15 14:05:00,104.47,104.54,104.45,104.54,14838.0,95.4309,95.4948,95.4126,95.4948,14838.0
2015-09-15 14:10:00,104.56,104.66,104.56,104.56,9667.0,95.5131,95.6044,95.5131,95.5131,9667.0
2015-09-15 14:15:00,104.58,104.59,104.52,104.56,6659.0,95.5314,95.5405,95.4766,95.5131,6659.0
2015-09-15 14:20:00,104.53,104.54,104.49,104.51,6285.0,95.4857,95.4948,95.4492,95.4674,6285.0
2015-09-15 14:25:00,104.49,104.55,104.49,104.55,1914.0,95.4492,95.504,95.4492,95.504,1914.0
2015-09-15 14:30:00,104.55,104.59,104.52,104.57,6096.0,95.504,95.5405,95.4766,95.5222,6096.0
2015-09-15 14:35:00,104.59,104.63,104.59,104.62,5027.0,95.5405,95.577,95.5405,95.5679,5027.0
2015-09-15 14:40:00,104.59,104.65,104.59,104.61,1430.0,95.5405,95.5953,95.5405,95.5588,1430.0
2015-09-15 14:45:00,104.6,104.75,104.6,104.71,9496.0,95.5496,95.6867,95.5496,95.6501,9496.0
2015-09-15 14:50:00,104.7,104.72,104.6,104.66,9673.0,95.641,95.6593,95.5496,95.6044,9673.0
2015-09-15 14:55:00,104.66,104.73,104.66,104.72,6556.0,95.6044,95.6684,95.6044,95.6593,6556.0
2015-09-15 15:00:00,104.73,104.79,104.72,104.72,11538.0,95.6684,95.7232,95.6593,95.6593,11538.0
2015-09-15 15:05:00,104.74,104.79,104.73,104.76,4423.0,95.6775,95.7232,95.6684,95.6958,4423.0
2015-09-15 15:10:00,104.79,104.81,104.78,104.81,4003.0,95.7232,95.7415,95.7141,95.7415,4003.0
2015-09-15 15:15:00,104.8,104.84,104.75,104.75,4114.0,95.7323,95.7689,95.6867,95.6867,4114.0
2015-09-15 15:20:00,104.76,104.77,104.69,104.73,2048.0,95.6958,95.7049,95.6318,95.6684,2048.0
2015-09-15 15:25:00,104.74,104.81,104.73,104.79,5304.0,95.6775,95.7415,95.6684,95.7232,5304.0
2015-09-15 15:30:00,104.79,104.81,104.74,104.78,8646.0,95.7232,95.7415,95.6775,95.7141,8646.0
2015-09-15 15:35:00,104.79,104.79,104.64,104.64,5748.0,95.7232,95.7232,95.5862,95.5862,5748.0
2015-09-15 15:40:00,104.65,104.74,104.63,104.74,12430.0,95.5953,95.6775,95.577,95.6775,12430.0
2015-09-15 15:45:00,104.71,104.71,104.58,104.61,19551.0,95.6501,95.6501,95.5314,95.5588,19551.0
2015-09-15 15:50:00,104.64,104.66,104.58,104.61,6814.0,95.5862,95.6044,95.5314,95.5588,6814.0
2015-09-15 15:55:00,104.58,104.68,104.56,104.57,9206.0,95.5314,95.6227,95.5131,95.5222,9206.0
2015-09-16 09:30:00,104.7,104.86,104.68,104.8,10169.0,95.641,95.7871,95.6227,95.7323,10169.0
2015-09-16 09:35:00,104.76,104.76,104.59,104.72,12036.0,95.6958,95.6958,95.5405,95.6593,12036.0
2015-09-16 09:40:00,104.76,104.76,104.49,104.5,6562.0,95.6958,95.6958,95.4492,95.4583,6562.0
2015-09-16 09:45:00,104.51,104.61,104.5,104.61,1036.0,95.4674,95.5588,95.4583,95.5588,1036.0
2015-09-16 09:50:00,104.45,104.56,104.43,104.55,3978.0,95.4126,95.5131,95.3943,95.504,3978.0
2015-09-16 09:55:00,104.54,104.55,104.52,104.52,710.0,95.4948,95.504,95.4766,95.4766,710.0
2015-09-16 10:00:00,104.51,104.52,104.38,104.41,2284.0,95.4674,95.4766,95.3487,95.3761,2284.0
2015-09-16 10:05:00,104.49,104.66,104.48,104.64,3849.0,95.4492,95.6044,95.44,95.5862,3849.0
2015-09-16 10:10:00,104.63,104.73,104.63,104.68,2697.0,95.577,95.6684,95.577,95.6227,2697.0
2015-09-16 10:15:00,104.76,104.76,104.73,104.75,1122.0,95.6958,95.6958,95.6684,95.6867,1122.0
2015-09-16 10:20:00,104.74,104.8,104.71,104.72,2927.0,95.6775,95.7323,95.6501,95.6593,2927.0
2015-09-16 10:25:00,104.67,104.72,104.67,104.72,323.0,95.6136,95.6593,95.6136,95.6593,323.0
2015-09-16 10:30:00,104.7,104.75,104.69,104.71,2246.0,95.641,95.6867,95.6318,95.6501,2246.0
2015-09-16 10:35:00,104.73,104.73,104.61,104.64,3544.0,95.6684,95.6684,95.5588,95.5862,3544.0
2015-09-16 10:40:00,104.6,104.61,104.54,104.55,1782.0,95.5496,95.5588,95.4948,95.504,1782.0
2015-09-16 10:45:00,104.63,104.63,104.54,104.54,3126.0,95.577,95.577,95.4948,95.4948,3126.0
2015-09-16 10:50:00,104.57,104.6,104.57,104.6,1999.0,95.5222,95.5496,95.5222,95.5496,1999.0
2015-09-16 10:55:00,104.62,104.68,104.61,104.67,1303.0,95.5679,95.6227,95.5588,95.6136,1303.0
2015-09-16 11:00:00,104.64,104.72,104.61,104.71,5300.0,95.5862,95.6593,95.5588,95.6501,5300.0
2015-09-16 11:05:00,104.69,104.84,104.69,104.82,2743.0,95.6318,95.7689,95.6318,95.7506,2743.0
2015-09-16 11:10:00,104.9,104.95,104.88,104.93,6345.0,95.8237,95.8694,95.8054,95.8511,6345.0
2015-09-16 11:15:00,104.95,104.99,104.94,104.95,4437.0,95.8694,95.9059,95.8602,95.8694,4437.0
2015-09-16 11:20:00,104.94,105.06,104.92,105.04,8855.0,95.8602,95.9698,95.8419,95.9516,8855.0
2015-09-16 11:25:00,105.03,105.1,105.03,105.1,5942.0,95.9424,96.0064,95.9424,96.0064,5942.0
2015-09-16 11:30:00,105.12,105.12,104.97,105.02,3292.0,96.0246,96.0246,95.8876,95.9333,3292.0
2015-09-16 11:35:00,105.0,105.03,104.97,104.97,2818.0,95.915,95.9424,95.8876,95.8876,2818.0
2015-09-16 11:40:00,104.97,104.98,104.93,104.96,2508.0,95.8876,95.8968,95.8511,95.8785,2508.0
2015-09-16 11:45:00,104.93,104.95,104.92,104.94,2039.0,95.8511,95.8694,95.8419,95.8602,2039.0
2015-09-16 11:50:00,104.94,105.01,104.93,105.0,1082.0,95.8602,95.9242,95.8511,95.915,1082.0
2015-09-16 11:55:00,105.05,105.08,105.03,105.06,930.0,95.9607,95.9881,95.9424,95.9698,930.0
2015-09-16 12:00:00,105.11,105.15,105.05,105.07,14966.0,96.0155,96.052,95.9607,95.979,14966.0
2015-09-16 12:05:00,105.07,105.07,104.98,105.01,10735.0,95.979,95.979,95.8968,95.9242,10735.0
2015-09-16 12:10:00,105.02,105.05,105.01,105.04,3767.0,95.9333,95.9607,95.9242,95.9516,3767.0
2015-09-16 12:15:00,105.06,105.12,105.06,105.09,2969.0,95.9698,96.0246,95.9698,95.9972,2969.0
2015-09-16 12:20:00,105.13,105.19,105.12,105.13,4586.0,96.0338,96.0886,96.0246,96.0338,4586.0
2015-09-16 12:25:00,105.16,105.19,105.13,105.18,7919.0,96.0612,96.0886,96.0338,96.0795,7919.0
2015-09-16 12:30:00,105.22,105.23,105.12,105.23,4752.0,96.116,96.1251,96.0246,96.1251,4752.0
2015-09-16 12:35:00,105.25,105.28,105.2,105.2,6111.0,96.1434,96.1708,96.0977,96.0977,6111.0
2015-09-16 12:40:00,105.26,105.26,105.21,105.23,6301.0,96.1525,96.1525,96.1069,96.1251,6301.0
2015-09-16 12:45:00,105.25,105.25,105.18,105.22,619.0,96.1434,96.1434,96.0795,96.116,619.0
2015-09-16 12:50:00,105.2,105.21,105.17,105.19,883.0,96.0977,96.1069,96.0703,96.0886,883.0
2015-09-16 12:55:00,105.2,105.25,105.2,105.24,1029.0,96.0977,96.1434,96.0977,96.1343,1029.0
2015-09-16 13:00:00,105.21,105.21,105.15,105.18,1585.0,96.1069,96.1069,96.052,96.0795,1585.0
2015-09-16 13:05:00,105.21,105.23,105.16,105.21,736.0,96.1069,96.1251,96.0612,96.1069,736.0
2015-09-16 13:10:00,105.21,105.21,105.18,105.18,447.0,96.1069,96.1069,96.0795,96.0795,447.0
2015-09-16 13:15:00,105.17,105.18,105.11,105.14,7156.0,96.0703,96.0795,96.0155,96.0429,7156.0
2015-09-16 13:20:00,105.12,105.14,105.04,105.08,10126.0,96.0246,96.0429,95.9516,95.9881,10126.0
2015-09-16 13:25:00,105.07,105.09,105.03,105.04,11965.0,95.979,95.9972,95.9424,95.9516,11965.0
2015-09-16 13:30:00,105.01,105.06,105.01,105.05,2368.0,95.9242,95.9698,95.9242,95.9607,2368.0
2015-09-16 13:35:00,105.08,105.09,105.02,105.06,1767.0,95.9881,95.9972,95.9333,95.9698,1767.0
2015-09-16 13:40:00,105.06,105.09,105.04,105.09,23886.0,95.9698,95.9972,95.9516,95.9972,23886.0
2015-09-16 13:45:00,105.07,105.13,105.06,105.08,2666.0,95.979,96.0338,95.9698,95.9881,2666.0
2015-09-16 13:50:00,105.1,105.18,105.1,105.16,3350.0,96.0064,96.0795,96.0064,96.0612,3350.0
2015-09-16 13:55:00,105.14,105.19,105.13,105.19,6296.0,96.0429,96.0886,96.0338,96.0886,6296.0
2015-09-16 14:00:00,105.16,105.16,105.08,105.14,4111.0,96.0612,96.0612,95.9881,96.0429,4111.0
2015-09-16 14:05:00,105.1,105.14,105.09,105.13,1968.0,96.0064,96.0429,95.9972,96.0338,1968.0
2015-09-16 14:10:00,105.16,105.16,105.03,105.03,8981.0,96.0612,96.0612,95.9424,95.9424,8981.0
2015-09-16 14:15:00,105.0,105.01,104.94,104.98,5105.0,95.915,95.9242,95.8602,95.8968,5105.0
2015-09-16 14:20:00,104.96,104.98,104.87,104.89,6535.0,95.8785,95.8968,95.7963,95.8145,6535.0
2015-09-16 14:25:00,104.88,104.95,104.86,104.94,9238.0,95.8054,95.8694,95.7871,95.8602,9238.0
2015-09-16 14:30:00,104.94,104.99,104.89,104.99,11552.0,95.8602,95.9059,95.8145,95.9059,11552.0
2015-09-16 14:35:00,104.96,104.99,104.91,104.93,5832.0,95.8785,95.9059,95.8328,95.8511,5832.0
2015-09-16 14:40:00,104.91,105.03,104.88,105.03,14685.0,95.8328,95.9424,95.8054,95.9424,14685.0
2015-09-16 14:45:00,105.02,105.11,105.01,105.11,9065.0,95.9333,96.0155,95.9242,96.0155,9065.0
2015-09-16 14:50:00,105.11,105.14,105.09,105.11,4352.0,96.0155,96.0429,95.9972,96.0155,4352.0
2015-09-16 14:55:00,105.12,105.29,105.12,105.26,9150.0,96.0246,96.1799,96.0246,96.1525,9150.0
2015-09-16 15:00:00,105.23,105.3,105.2,105.27,5042.0,96.1251,96.1891,96.0977,96.1617,5042.0
2015-09-16 15:05:00,105.27,105.3,105.23,105.23,3040.0,96.1617,96.1891,96.1251,96.1251,3040.0
2015-09-16 15:10:00,105.28,105.34,105.22,105.27,5652.0,96.1708,96.2256,96.116,96.1617,5652.0
2015-09-16 15:15:00,105.27,105.32,105.27,105.29,7405.0,96.1617,96.2073,96.1617,96.1799,7405.0
2015-09-16 15:20:00,105.33,105.41,105.26,105.39,17992.0,96.2165,96.2896,96.1525,96.2713,17992.0
2015-09-16 15:25:00,105.4,105.41,105.3,105.38,6074.0,96.2804,96.2896,96.1891,96.2621,6074.0
2015-09-16 15:30:00,105.41,105.46,105.4,105.42,6311.0,96.2896,96.3352,96.2804,96.2987,6311.0
2015-09-16 15:35:00,105.44,105.49,105.38,105.46,5700.0,96.317,96.3626,96.2621,96.3352,5700.0
2015-09-16 15:40:00,105.48,105.5,105.4,105.41,8935.0,96.3535,96.3718,96.2804,96.2896,8935.0
2015-09-16 15:45:00,105.41,105.46,105.36,105.42,12707.0,96.2896,96.3352,96.2439,96.2987,12707.0
2015-09-16 15:50:00,105.42,105.48,105.39,105.45,14359.0,96.2987,96.3535,96.2713,96.3261,14359.0
2015-09-16 15:55:00,105.46,105.51,105.37,105.37,12659.0,96.3352,96.3809,96.253,96.253,12659.0
2015-09-17 09:30:00,105.28,105.38,105.22,105.38,7591.0,96.1708,96.2621,96.116,96.2621,7591.0
2015-09-17 09:35:00,105.38,105.38,105.38,105.38,350.0,96.2621,96.2621,96.2621,96.2621,350.0
2015-09-17 09:40:00,105.33,105.42,105.33,105.38,745.0,96.2165,96.2987,96.2165,96.2621,745.0
2015-09-17 09:45:00,105.39,105.48,105.39,105.45,1309.0,96.2713,96.3535,96.2713,96.3261,1309.0
2015-09-17 09:50:00,105.46,105.47,105.34,105.34,1358.0,96.3352,96.3444,96.2256,96.2256,1358.0
2015-09-17 09:55:00,105.28,105.39,105.28,105.39,2370.0,96.1708,96.2713,96.1708,96.2713,2370.0
2015-09-17 10:00:00,105.32,105.49,105.31,105.48,2047.0,96.2073,96.3626,96.1982,96.3535,2047.0
2015-09-17 10:05:00,105.48,105.5,105.44,105.48,1802.0,96.3535,96.3718,96.317,96.3535,1802.0
2015-09-17 10:10:00,105.4,105.48,105.4,105.46,10311.0,96.2804,96.3535,96.2804,96.3352,10311.0
2015-09-17 10:15:00,105.4,105.54,105.39,105.53,3201.0,96.2804,96.4083,96.2713,96.3992,3201.0
2015-09-17 10:20:00,105.53,105.53,105.53,105.53,0.0,96.3992,96.3992,96.3992,96.3992,0.0
2015-09-17 10:25:00,105.46,105.47,105.44,105.44,292.0,96.3352,96.3444,96.317,96.317,292.0
2015-09-17 10:30:00,105.38,105.4,105.33,105.4,1750.0,96.2621,96.2804,96.2165,96.2804,1750.0
2015-09-17 10:35:00,105.39,105.41,105.39,105.4,892.0,96.2713,96.2896,96.2713,96.2804,892.0
2015-09-17 10:40:00,105.5,105.51,105.47,105.51,1877.0,96.3718,96.3809,96.3444,96.3809,1877.0
2015-09-17 10:45:00,105.53,105.55,105.49,105.55,3156.0,96.3992,96.4174,96.3626,96.4174,3156.0
2015-09-17 10:50:00,105.52,105.52,105.5,105.5,1437.0,96.39,96.39,96.3718,96.3718,1437.0
2015-09-17 10:55:00,105.51,105.53,105.48,105.48,3498.0,96.3809,96.3992,96.3535,96.3535,3498.0
2015-09-17 11:00:00,105.5,105.51,105.46,105.46,310.0,96.3718,96.3809,96.3352,96.3352,310.0
2015-09-17 11:05:00,105.45,105.56,105.45,105.55,8110.0,96.3261,96.4266,96.3261,96.4174,8110.0
2015-09-17 11:10:00,105.53,105.55,105.51,105.52,21142.0,96.3992,96.4174,96.3809,96.39,21142.0
2015-09-17 11:15:00,105.53,105.57,105.51,105.51,30809.0,96.3992,96.4357,96.3809,96.3809,30809.0
2015-09-17 11:20:00,105.51,105.53,105.49,105.51,8401.0,96.3809,96.3992,96.3626,96.3809,8401.0
2015-09-17 11:25:00,105.53,105.53,105.43,105.47,2296.0,96.3992,96.3992,96.3078,96.3444,2296.0
2015-09-17 11:30:00,105.48,105.49,105.43,105.46,3354.0,96.3535,96.3626,96.3078,96.3352,3354.0
2015-09-17 11:35:00,105.45,105.45,105.38,105.42,1849.0,96.3261,96.3261,96.2621,96.2987,1849.0
2015-09-17 11:40:00,105.47,105.48,105.45,105.46,906.0,96.3444,96.3535,96.3261,96.3352,906.0
2015-09-17 11:45:00,105.43,105.5,105.42,105.47,4243.0,96.3078,96.3718,96.2987,96.3444,4243.0
2015-09-17 11:50:00,105.47,105.49,105.43,105.46,4866.0,96.3444,96.3626,96.3078,96.3352,4866.0
2015-09-17 11:55:00,105.44,105.48,105.43,105.48,7306.0,96.317,96.3535,96.3078,96.3535,7306.0
2015-09-17 12:00:00,105.42,105.44,105.41,105.43,1595.0,96.2987,96.317,96.2896,96.3078,1595.0
2015-09-17 12:05:00,105.38,105.46,105.38,105.46,42374.0,96.2621,96.3352,96.2621,96.3352,42374.0
2015-09-17 12:10:00,105.42,105.42,105.42,105.42,100.0,96.2987,96.2987,96.2987,96.2987,100.0
2015-09-17 12:15:00,105.53,105.58,105.53,105.57,1860.0,96.3992,96.4448,96.3992,96.4357,1860.0
2015-09-17 12:20:00,105.53,105.56,105.51,105.54,895.0,96.3992,96.4266,96.3809,96.4083,895.0
2015-09-17 12:25:00,105.52,105.54,105.52,105.54,350.0,96.39,96.4083,96.39,96.4083,350.0
2015-09-17 12:30:00,105.6,105.61,105.53,105.53,1871.0,96.4631,96.4722,96.3992,96.3992,1871.0
2015-09-17 12:35:00,105.55,105.55,105.48,105.48,1123.0,96.4174,96.4174,96.3535,96.3535,1123.0
2015-09-17 12:40:00,105.48,105.5,105.44,105.48,2369.0,96.3535,96.3718,96.317,96.3535,2369.0
2015-09-17 12:45:00,105.47,105.51,105.45,105.5,4564.0,96.3444,96.3809,96.3261,96.3718,4564.0
2015-09-17 12:50:00,105.52,105.55,105.52,105.55,814.0,96.39,96.4174,96.39,96.4174,814.0
2015-09-17 12:55:00,105.63,105.63,105.63,105.63,654.0,96.4905,96.4905,96.4905,96.4905,654.0
2015-09-17 13:00:00,105.58,105.59,105.58,105.58,844.0,96.4448,96.454,96.4448,96.4448,844.0
2015-09-17 13:05:00,105.57,105.59,105.54,105.56,4718.0,96.4357,96.454,96.4083,96.4266,4718.0
2015-09-17 13:10:00,105.49,105.57,105.49,105.54,2638.0,96.3626,96.4357,96.3626,96.4083,2638.0
2015-09-17 13:15:00,105.6,105.71,105.59,105.7,2130.0,96.4631,96.5636,96.454,96.5545,2130.0
2015-09-17 13:20:00,105.7,105.78,105.67,105.67,5169.0,96.5545,96.6275,96.5271,96.5271,5169.0
2015-09-17 13:25:00,105.71,105.79,105.67,105.67,3511.0,96.5636,96.6367,96.5271,96.5271,3511.0
2015-09-17 13:30:00,105.7,105.79,105.7,105.79,9433.0,96.5545,96.6367,96.5545,96.6367,9433.0
2015-09-17 13:35:00,105.74,105.75,105.65,105.67,7468.0,96.591,96.6001,96.5088,96.5271,7468.0
2015-09-17 13:40:00,105.63,105.67,105.6,105.6,10201.0,96.4905,96.5271,96.4631,96.4631,10201.0
2015-09-17 13:45:00,105.6,105.64,105.58,105.63,5478.0,96.4631,96.4997,96.4448,96.4905,5478.0
2015-09-17 13:50:00,105.61,105.67,105.58,105.67,30103.0,96.4722,96.5271,96.4448,96.5271,30103.0
2015-09-17 13:55:00,105.66,105.68,105.59,105.59,7350.0,96.5179,96.5362,96.454,96.454,7350.0
2015-09-17 14:00:00,105.64,106.09,105.1,105.1,18384.0,96.4997,96.9107,96.0064,96.0064,18384.0
2015-09-17 14:05:00,105.18,105.57,105.18,105.51,23513.0,96.0795,96.4357,96.0795,96.3809,23513.0
2015-09-17 14:10:00,105.68,106.02,105.65,105.82,8917.0,96.5362,96.8468,96.5088,96.6641,8917.0
2015-09-17 14:15:00,105.74,106.22,105.74,106.03,11837.0,96.591,97.0295,96.591,96.8559,11837.0
2015-09-17 14:20:00,106.04,106.04,105.81,105.82,3819.0,96.865,96.865,96.6549,96.6641,3819.0
2015-09-17 14:25:00,105.91,105.98,105.71,105.71,9972.0,96.7463,96.8102,96.5636,96.5636,9972.0
2015-09-17 14:30:00,105.78,106.06,105.76,106.03,3415.0,96.6275,96.8833,96.6093,96.8559,3415.0
2015-09-17 14:35:00,106.08,106.11,105.96,105.98,8278.0,96.9016,96.929,96.792,96.8102,8278.0
2015-09-17 14:40:00,105.99,106.47,105.98,106.44,11401.0,96.8194,97.2578,96.8102,97.2304,11401.0
2015-09-17 14:45:00,106.44,106.93,106.44,106.8,11425.0,97.2304,97.678,97.2304,97.5593,11425.0
2015-09-17 14:50:00,106.8,106.83,106.69,106.78,9995.0,97.5593,97.5867,97.4588,97.541,9995.0
2015-09-17 14:55:00,106.72,106.72,106.54,106.58,7675.0,97.4862,97.4862,97.3218,97.3583,7675.0
2015-09-17 15:00:00,106.68,106.78,106.53,106.55,5885.0,97.4497,97.541,97.3126,97.3309,5885.0
2015-09-17 15:05:00,106.51,106.51,106.15,106.29,12149.0,97.2944,97.2944,96.9655,97.0934,12149.0
2015-09-17 15:10:00,106.19,106.33,105.86,105.86,8005.0,97.0021,97.13,96.7006,96.7006,8005.0
2015-09-17 15:15:00,105.87,105.96,105.81,105.9,10910.0,96.7098,96.792,96.6549,96.7372,10910.0
2015-09-17 15:20:00,105.85,105.85,105.15,105.39,23804.0,96.6915,96.6915,96.052,96.2713,23804.0
2015-09-17 15:25:00,105.53,105.72,105.44,105.7,7495.0,96.3992,96.5727,96.317,96.5545,7495.0
2015-09-17 15:30:00,105.69,105.91,105.53,105.91,8892.0,96.5453,96.7463,96.3992,96.7463,8892.0
2015-09-17 15:35:00,105.86,105.86,105.49,105.62,22034.0,96.7006,96.7006,96.3626,96.4814,22034.0
2015-09-17 15:40:00,105.67,105.81,105.55,105.66,14723.0,96.5271,96.6549,96.4174,96.5179,14723.0
2015-09-17 15:45:00,105.66,105.76,105.58,105.67,7635.0,96.5179,96.6093,96.4448,96.5271,7635.0
2015-09-17 15:50:00,105.65,105.65,105.28,105.29,18049.0,96.5088,96.5088,96.1708,96.1799,18049.0
2015-09-17 15:55:00,105.27,105.42,105.19,105.37,14065.0,96.1617,96.2987,96.0886,96.253,14065.0
2015-09-18 09:30:00,104.02,104.31,103.84,104.27,17563.0,95.0198,95.2847,94.8554,95.2482,17563.0
2015-09-18 09:35:00,104.25,104.33,104.16,104.24,16796.0,95.2299,95.303,95.1477,95.2208,16796.0
2015-09-18 09:40:00,104.33,104.46,104.33,104.42,3461.0,95.303,95.4217,95.303,95.3852,3461.0
2015-09-18 09:45:00,104.48,104.52,104.24,104.25,4881.0,95.44,95.4766,95.2208,95.2299,4881.0
2015-09-18 09:50:00,104.23,104.26,104.2,104.23,1667.0,95.2116,95.2391,95.1842,95.2116,1667.0
2015-09-18 09:55:00,104.3,104.39,104.25,104.26,5881.0,95.2756,95.3578,95.2299,95.2391,5881.0
2015-09-18 10:00:00,104.24,104.4,104.2,104.4,6902.0,95.2208,95.3669,95.1842,95.3669,6902.0
2015-09-18 10:05:00,104.42,104.64,104.42,104.57,1800.0,95.3852,95.5862,95.3852,95.5222,1800.0
2015-09-18 10:10:00,104.58,104.71,104.58,104.67,7339.0,95.5314,95.6501,95.5314,95.6136,7339.0
2015-09-18 10:15:00,104.59,104.59,104.5,104.52,2091.0,95.5405,95.5405,95.4583,95.4766,2091.0
2015-09-18 10:20:00,104.46,104.58,104.45,104.56,948.0,95.4217,95.5314,95.4126,95.5131,948.0
2015-09-18 10:25:00,104.67,104.84,104.67,104.77,1318.0,95.6136,95.7689,95.6136,95.7049,1318.0
2015-09-18 10:30:00,104.68,104.68,104.59,104.64,4516.0,95.6227,95.6227,95.5405,95.5862,4516.0
2015-09-18 10:35:00,104.62,104.62,104.49,104.49,2211.0,95.5679,95.5679,95.4492,95.4492,2211.0
2015-09-18 10:40:00,104.44,104.48,104.4,104.41,4586.0,95.4035,95.44,95.3669,95.3761,4586.0
2015-09-18 10:45:00,104.47,104.54,104.47,104.52,4505.0,95.4309,95.4948,95.4309,95.4766,4505.0
2015-09-18 10:50:00,104.55,104.66,104.55,104.59,2584.0,95.504,95.6044,95.504,95.5405,2584.0
2015-09-18 10:55:00,104.55,104.66,104.51,104.65,1962.0,95.504,95.6044,95.4674,95.5953,1962.0
2015-09-18 11:00:00,104.63,104.78,104.63,104.75,4561.0,95.577,95.7141,95.577,95.6867,4561.0
2015-09-18 11:05:00,104.77,104.86,104.73,104.79,20652.0,95.7049,95.7871,95.6684,95.7232,20652.0
2015-09-18 11:10:00,104.77,104.8,104.7,104.8,5840.0,95.7049,95.7323,95.641,95.7323,5840.0
2015-09-18 11:15:00,104.81,104.81,104.64,104.71,3071.0,95.7415,95.7415,95.5862,95.6501,3071.0
2015-09-18 11:20:00,104.76,104.8,104.75,104.79,1588.0,95.6958,95.7323,95.6867,95.7232,1588.0
2015-09-18 11:25:00,104.82,104.88,104.66,104.69,3176.0,95.7506,95.8054,95.6044,95.6318,3176.0
2015-09-18 11:30:00,104.59,104.66,104.58,104.66,5232.0,95.5405,95.6044,95.5314,95.6044,5232.0
2015-09-18 11:35:00,104.7,104.75,104.6,104.75,2006.0,95.641,95.6867,95.5496,95.6867,2006.0
2015-09-18 11:40:00,104.75,104.9,104.73,104.9,2721.0,95.6867,95.8237,95.6684,95.8237,2721.0
2015-09-18 11:45:00,104.89,105.06,104.89,105.03,8183.0,95.8145,95.9698,95.8145,95.9424,8183.0
2015-09-18 11:50:00,105.0,105.02,104.88,104.88,1939.0,95.915,95.9333,95.8054,95.8054,1939.0
2015-09-18 11:55:00,104.91,104.94,104.87,104.9,1525.0,95.8328,95.8602,95.7963,95.8237,1525.0
2015-09-18 12:00:00,104.91,104.91,104.8,104.84,2455.0,95.8328,95.8328,95.7323,95.7689,2455.0
2015-09-18 12:05:00,104.73,104.74,104.69,104.7,1100.0,95.6684,95.6775,95.6318,95.641,1100.0
2015-09-18 12:10:00,104.66,104.66,104.5,104.54,8977.0,95.6044,95.6044,95.4583,95.4948,8977.0
2015-09-18 12:15:00,104.47,104.53,104.45,104.53,6607.0,95.4309,95.4857,95.4126,95.4857,6607.0
2015-09-18 12:20:00,104.49,104.51,104.37,104.39,3658.0,95.4492,95.4674,95.3395,95.3578,3658.0
2015-09-18 12:25:00,104.34,104.47,104.33,104.47,1646.0,95.3121,95.4309,95.303,95.4309,1646.0
2015-09-18 12:30:00,104.46,104.46,104.37,104.42,10356.0,95.4217,95.4217,95.3395,95.3852,10356.0
2015-09-18 12:35:00,104.48,104.57,104.47,104.56,2023.0,95.44,95.5222,95.4309,95.5131,2023.0
2015-09-18 12:40:00,104.47,104.48,104.32,104.33,3259.0,95.4309,95.44,95.2939,95.303,3259.0
2015-09-18 12:45:00,104.34,104.41,104.33,104.41,1552.0,95.3121,95.3761,95.303,95.3761,1552.0
2015-09-18 12:50:00,104.44,104.52,104.43,104.52,2277.0,95.4035,95.4766,95.3943,95.4766,2277.0
2015-09-18 12:55:00,104.5,104.53,104.46,104.48,3402.0,95.4583,95.4857,95.4217,95.44,3402.0
2015-09-18 13:00:00,104.43,104.65,104.43,104.65,1060.0,95.3943,95.5953,95.3943,95.5953,1060.0
2015-09-18 13:05:00,104.63,104.65,104.55,104.65,1851.0,95.577,95.5953,95.504,95.5953,1851.0
2015-09-18 13:10:00,104.57,104.57,104.48,104.5,14478.0,95.5222,95.5222,95.44,95.4583,14478.0
2015-09-18 13:15:00,104.49,104.57,104.43,104.52,5111.0,95.4492,95.5222,95.3943,95.4766,5111.0
2015-09-18 13:20:00,104.44,104.44,104.28,104.28,6733.0,95.4035,95.4035,95.2573,95.2573,6733.0
2015-09-18 13:25:00,104.26,104.38,104.26,104.38,2475.0,95.2391,95.3487,95.2391,95.3487,2475.0
2015-09-18 13:30:00,104.37,104.42,104.32,104.35,5927.0,95.3395,95.3852,95.2939,95.3213,5927.0
2015-09-18 13:35:00,104.32,104.32,104.22,104.23,4952.0,95.2939,95.2939,95.2025,95.2116,4952.0
2015-09-18 13:40:00,104.24,104.37,104.24,104.34,38254.0,95.2208,95.3395,95.2208,95.3121,38254.0
2015-09-18 13:45:00,104.35,104.37,104.23,104.26,6579.0,95.3213,95.3395,95.2116,95.2391,6579.0
2015-09-18 13:50:00,104.25,104.25,104.13,104.18,6251.0,95.2299,95.2299,95.1203,95.166,6251.0
2015-09-18 13:55:00,104.1,104.12,104.0,104.01,16266.0,95.0929,95.1112,95.0016,95.0107,16266.0
2015-09-18 14:00:00,103.98,104.14,103.97,104.13,4107.0,94.9833,95.1294,94.9741,95.1203,4107.0
2015-09-18 14:05:00,104.19,104.26,104.16,104.16,4971.0,95.1751,95.2391,95.1477,95.1477,4971.0
2015-09-18 14:10:00,104.15,104.25,104.09,104.24,51120.0,95.1386,95.2299,95.0838,95.2208,51120.0
2015-09-18 14:15:00,104.2,104.32,104.2,104.26,6769.0,95.1842,95.2939,95.1842,95.2391,6769.0
2015-09-18 14:20:00,104.25,104.41,104.23,104.4,5787.0,95.2299,95.3761,95.2116,95.3669,5787.0
2015-09-18 14:25:00,104.39,104.43,104.36,104.39,7958.0,95.3578,95.3943,95.3304,95.3578,7958.0
2015-09-18 14:30:00,104.38,104.38,104.29,104.34,1120.0,95.3487,95.3487,95.2665,95.3121,1120.0
2015-09-18 14:35:00,104.36,104.36,104.25,104.34,9549.0,95.3304,95.3304,95.2299,95.3121,9549.0
2015-09-18 14:40:00,104.39,104.47,104.32,104.36,12919.0,95.3578,95.4309,95.2939,95.3304,12919.0
2015-09-18 14:45:00,104.36,104.36,104.18,104.19,17355.0,95.3304,95.3304,95.166,95.1751,17355.0
2015-09-18 14:50:00,104.18,104.18,104.07,104.12,11915.0,95.166,95.166,95.0655,95.1112,11915.0
2015-09-18 14:55:00,104.1,104.33,104.1,104.31,18922.0,95.0929,95.303,95.0929,95.2847,18922.0
2015-09-18 15:00:00,104.3,104.39,104.17,104.17,18343.0,95.2756,95.3578,95.1568,95.1568,18343.0
2015-09-18 15:05:00,104.13,104.13,104.02,104.03,15113.0,95.1203,95.1203,95.0198,95.029,15113.0
2015-09-18 15:10:00,104.04,104.18,104.04,104.15,8541.0,95.0381,95.166,95.0381,95.1386,8541.0
2015-09-18 15:15:00,104.13,104.15,103.97,104.02,18824.0,95.1203,95.1386,94.9741,95.0198,18824.0
2015-09-18 15:20:00,103.99,104.01,103.91,104.01,16195.0,94.9924,95.0107,94.9193,95.0107,16195.0
2015-09-18 15:25:00,104.01,104.04,103.93,104.0,7961.0,95.0107,95.0381,94.9376,95.0016,7961.0
2015-09-18 15:30:00,103.99,104.02,103.9,103.95,16239.0,94.9924,95.0198,94.9102,94.9559,16239.0
2015-09-18 15:35:00,103.93,103.95,103.87,103.91,15240.0,94.9376,94.9559,94.8828,94.9193,15240.0
2015-09-18 15:40:00,103.88,103.89,103.75,103.79,30844.0,94.8919,94.9011,94.7732,94.8097,30844.0
2015-09-18 15:45:00,103.72,103.84,103.7,103.79,11956.0,94.7458,94.8554,94.7275,94.8097,11956.0
2015-09-18 15:50:00,103.77,103.96,103.73,103.91,26031.0,94.7915,94.965,94.7549,94.9193,26031.0
2015-09-18 15:55:00,103.9,103.96,103.79,103.91,16203.0,94.9102,94.965,94.8097,94.9193,16203.0
2015-09-21 09:30:00,104.12,104.24,103.93,104.07,23112.0,95.4288,95.5388,95.2547,95.383,23112.0
2015-09-21 09:35:00,104.07,104.28,104.04,104.05,12559.0,95.383,95.5755,95.3555,95.3647,12559.0
2015-09-21 09:40:00,104.05,104.23,104.05,104.17,1556.0,95.3647,95.5296,95.3647,95.4746,1556.0
2015-09-21 09:45:00,104.3,104.36,104.25,104.3,10288.0,95.5938,95.6488,95.548,95.5938,10288.0
2015-09-21 09:50:00,104.32,104.41,104.32,104.35,5005.0,95.6121,95.6946,95.6121,95.6396,5005.0
2015-09-21 09:55:00,104.34,104.35,104.21,104.25,2380.0,95.6305,95.6396,95.5113,95.548,2380.0
2015-09-21 10:00:00,104.27,104.27,104.15,104.22,1470.0,95.5663,95.5663,95.4563,95.5205,1470.0
2015-09-21 10:05:00,104.28,104.36,104.27,104.36,1898.0,95.5755,95.6488,95.5663,95.6488,1898.0
2015-09-21 10:10:00,104.32,104.32,104.29,104.31,1161.0,95.6121,95.6121,95.5846,95.603,1161.0
2015-09-21 10:15:00,104.25,104.35,104.24,104.35,1249.0,95.548,95.6396,95.5388,95.6396,1249.0
2015-09-21 10:20:00,104.34,104.48,104.34,104.48,2811.0,95.6305,95.7588,95.6305,95.7588,2811.0
2015-09-21 10:25:00,104.43,104.46,104.43,104.44,1840.0,95.7129,95.7404,95.7129,95.7221,1840.0
2015-09-21 10:30:00,104.41,104.58,104.41,104.58,45258.0,95.6946,95.8504,95.6946,95.8504,45258.0
2015-09-21 10:35:00,104.65,104.77,104.65,104.7,12370.0,95.9146,96.0246,95.9146,95.9604,12370.0
2015-09-21 10:40:00,104.67,104.69,104.66,104.66,485.0,95.9329,95.9512,95.9237,95.9237,485.0
2015-09-21 10:45:00,104.67,104.71,104.62,104.64,1141.0,95.9329,95.9696,95.8871,95.9054,1141.0
2015-09-21 10:50:00,104.62,104.73,104.61,104.64,2868.0,95.8871,95.9879,95.8779,95.9054,2868.0
2015-09-21 10:55:00,104.63,104.63,104.57,104.57,549.0,95.8962,95.8962,95.8413,95.8413,549.0
2015-09-21 11:00:00,104.6,104.61,104.55,104.56,28367.0,95.8687,95.8779,95.8229,95.8321,28367.0
2015-09-21 11:05:00,104.59,104.6,104.57,104.57,664.0,95.8596,95.8687,95.8413,95.8413,664.0
2015-09-21 11:10:00,104.59,104.61,104.55,104.6,2802.0,95.8596,95.8779,95.8229,95.8687,2802.0
2015-09-21 11:15:00,104.62,104.63,104.58,104.62,2703.0,95.8871,95.8962,95.8504,95.8871,2703.0
2015-09-21 11:20:00,104.65,104.65,104.55,104.59,1522.0,95.9146,95.9146,95.8229,95.8596,1522.0
2015-09-21 11:25:00,104.63,104.64,104.5,104.5,2700.0,95.8962,95.9054,95.7771,95.7771,2700.0
2015-09-21 11:30:00,104.51,104.51,104.25,104.25,4200.0,95.7863,95.7863,95.548,95.548,4200.0
2015-09-21 11:35:00,104.24,104.24,104.15,104.19,1815.0,95.5388,95.5388,95.4563,95.493,1815.0
2015-09-21 11:40:00,104.2,104.25,104.17,104.21,6492.0,95.5021,95.548,95.4746,95.5113,6492.0
2015-09-21 11:45:00,104.21,104.21,104.08,104.1,659.0,95.5113,95.5113,95.3922,95.4105,659.0
2015-09-21 11:50:00,104.15,104.17,104.14,104.16,1087.0,95.4563,95.4746,95.4471,95.4655,1087.0
2015-09-21 11:55:00,104.01,104.02,104.0,104.0,933.0,95.328,95.3372,95.3188,95.3188,933.0
2015-09-21 12:00:00,104.05,104.05,103.74,103.75,4227.0,95.3647,95.3647,95.0805,95.0897,4227.0
2015-09-21 12:05:00,103.72,103.79,103.69,103.75,59011.0,95.0622,95.1264,95.0347,95.0897,59011.0
2015-09-21 12:10:00,103.75,103.82,103.74,103.81,2264.0,95.0897,95.1539,95.0805,95.1447,2264.0
2015-09-21 12:15:00,103.8,103.88,103.78,103.78,3600.0,95.1355,95.2088,95.1172,95.1172,3600.0
2015-09-21 12:20:00,103.77,103.87,103.76,103.82,36670.0,95.108,95.1997,95.0989,95.1539,36670.0
2015-09-21 12:25:00,103.87,103.87,103.76,103.8,5779.0,95.1997,95.1997,95.0989,95.1355,5779.0
2015-09-21 12:30:00,103.67,103.67,103.61,103.63,1320.0,95.0164,95.0164,94.9614,94.9797,1320.0
2015-09-21 12:35:00,103.63,103.63,103.58,103.6,2535.0,94.9797,94.9797,94.9339,94.9522,2535.0
2015-09-21 12:40:00,103.67,103.72,103.65,103.69,7019.0,95.0164,95.0622,94.998,95.0347,7019.0
2015-09-21 12:45:00,103.71,103.71,103.56,103.56,5056.0,95.053,95.053,94.9156,94.9156,5056.0
2015-09-21 12:50:00,103.56,103.56,103.25,103.34,6953.0,94.9156,94.9156,94.6314,94.7139,6953.0
2015-09-21 12:55:00,103.28,103.41,103.23,103.35,30870.0,94.6589,94.7781,94.6131,94.7231,30870.0
2015-09-21 13:00:00,103.31,103.4,103.28,103.39,6710.0,94.6864,94.7689,94.6589,94.7598,6710.0
2015-09-21 13:05:00,103.43,103.51,103.42,103.5,6641.0,94.7964,94.8697,94.7872,94.8606,6641.0
2015-09-21 13:10:00,103.48,103.5,103.44,103.47,61953.0,94.8422,94.8606,94.8056,94.8331,61953.0
2015-09-21 13:15:00,103.63,103.71,103.62,103.71,2557.0,94.9797,95.053,94.9706,95.053,2557.0
2015-09-21 13:20:00,103.7,103.76,103.69,103.75,8680.0,95.0439,95.0989,95.0347,95.0897,8680.0
2015-09-21 13:25:00,103.78,103.83,103.74,103.78,8817.0,95.1172,95.163,95.0805,95.1172,8817.0
2015-09-21 13:30:00,103.79,103.79,103.7,103.7,6850.0,95.1264,95.1264,95.0439,95.0439,6850.0
2015-09-21 13:35:00,103.74,103.88,103.74,103.88,4717.0,95.0805,95.2088,95.0805,95.2088,4717.0
2015-09-21 13:40:00,103.86,103.88,103.83,103.88,1585.0,95.1905,95.2088,95.163,95.2088,1585.0
2015-09-21 13:45:00,103.92,103.92,103.76,103.76,3557.0,95.2455,95.2455,95.0989,95.0989,3557.0
2015-09-21 13:50:00,103.75,103.78,103.71,103.78,77956.0,95.0897,95.1172,95.053,95.1172,77956.0
2015-09-21 13:55:00,103.78,103.79,103.62,103.68,6801.0,95.1172,95.1264,94.9706,95.0255,6801.0
2015-09-21 14:00:00,103.7,103.79,103.7,103.75,12426.0,95.0439,95.1264,95.0439,95.0897,12426.0
2015-09-21 14:05:00,103.75,103.75,103.69,103.7,6316.0,95.0897,95.0897,95.0347,95.0439,6316.0
2015-09-21 14:10:00,103.7,103.7,103.51,103.56,15692.0,95.0439,95.0439,94.8697,94.9156,15692.0
2015-09-21 14:15:00,103.56,103.66,103.56,103.59,5255.0,94.9156,95.0072,94.9156,94.9431,5255.0
2015-09-21 14:20:00,103.63,103.73,103.63,103.67,13680.0,94.9797,95.0714,94.9797,95.0164,13680.0
2015-09-21 14:25:00,103.66,103.75,103.64,103.65,7994.0,95.0072,95.0897,94.9889,94.998,7994.0
2015-09-21 14:30:00,103.62,103.73,103.59,103.72,5564.0,94.9706,95.0714,94.9431,95.0622,5564.0
2015-09-21 14:35:00,103.76,103.81,103.75,103.81,1296.0,95.0989,95.1447,95.0897,95.1447,1296.0
2015-09-21 14:40:00,103.87,103.87,103.81,103.82,6076.0,95.1997,95.1997,95.1447,95.1539,6076.0
2015-09-21 14:45:00,103.86,103.98,103.79,103.98,17314.0,95.1905,95.3005,95.1264,95.3005,17314.0
2015-09-21 14:50:00,103.97,104.14,103.97,104.13,12218.0,95.2913,95.4471,95.2913,95.438,12218.0
2015-09-21 14:55:00,104.12,104.13,104.07,104.08,4780.0,95.4288,95.438,95.383,95.3922,4780.0
2015-09-21 15:00:00,104.08,104.09,104.04,104.05,3981.0,95.3922,95.4013,95.3555,95.3647,3981.0
2015-09-21 15:05:00,104.01,104.09,104.01,104.09,6810.0,95.328,95.4013,95.328,95.4013,6810.0
2015-09-21 15:10:00,104.11,104.14,104.02,104.11,2883.0,95.4196,95.4471,95.3372,95.4196,2883.0
2015-09-21 15:15:00,104.05,104.1,104.01,104.05,5741.0,95.3647,95.4105,95.328,95.3647,5741.0
2015-09-21 15:20:00,104.05,104.07,103.92,103.92,1596.0,95.3647,95.383,95.2455,95.2455,1596.0
2015-09-21 15:25:00,103.99,104.0,103.9,104.0,9485.0,95.3097,95.3188,95.2272,95.3188,9485.0
2015-09-21 15:30:00,104.02,104.02,103.69,103.71,17312.0,95.3372,95.3372,95.0347,95.053,17312.0
2015-09-21 15:35:00,103.67,103.71,103.63,103.66,6834.0,95.0164,95.053,94.9797,95.0072,6834.0
2015-09-21 15:40:00,103.65,103.72,103.62,103.72,5049.0,94.998,95.0622,94.9706,95.0622,5049.0
2015-09-21 15:45:00,103.75,103.85,103.73,103.79,8357.0,95.0897,95.1814,95.0714,95.1264,8357.0
2015-09-21 15:50:00,103.75,103.79,103.71,103.74,8340.0,95.0897,95.1264,95.053,95.0805,8340.0
2015-09-21 15:55:00,103.74,103.91,103.73,103.91,22196.0,95.0805,95.2363,95.0714,95.2363,22196.0
2015-09-22 09:30:00,102.63,102.76,102.5,102.5,8602.0,94.0632,94.1823,93.944,93.944,8602.0
2015-09-22 09:35:00,102.51,102.8,102.44,102.8,4933.0,93.9532,94.219,93.889,94.219,4933.0
2015-09-22 09:40:00,102.7,102.82,102.69,102.75,1308.0,94.1273,94.2373,94.1182,94.1732,1308.0
2015-09-22 09:45:00,102.76,102.8,102.73,102.8,3170.0,94.1823,94.219,94.1548,94.219,3170.0
2015-09-22 09:50:00,102.58,102.59,102.46,102.52,5329.0,94.0174,94.0265,93.9074,93.9624,5329.0
2015-09-22 09:55:00,102.59,102.67,102.59,102.66,462.0,94.0265,94.0999,94.0265,94.0907,462.0
2015-09-22 10:00:00,102.63,102.83,102.63,102.8,2958.0,94.0632,94.2465,94.0632,94.219,2958.0
2015-09-22 10:05:00,102.78,102.79,102.7,102.72,12949.0,94.2007,94.2098,94.1273,94.1457,12949.0
2015-09-22 10:10:00,102.6,102.67,102.59,102.6,9384.0,94.0357,94.0999,94.0265,94.0357,9384.0
2015-09-22 10:15:00,102.54,102.58,102.5,102.53,4433.0,93.9807,94.0174,93.944,93.9715,4433.0
2015-09-22 10:20:00,102.48,102.52,102.42,102.44,3461.0,93.9257,93.9624,93.8707,93.889,3461.0
2015-09-22 10:25:00,102.4,102.45,102.4,102.44,1023.0,93.8524,93.8982,93.8524,93.889,1023.0
2015-09-22 10:30:00,102.41,102.41,102.3,102.3,5081.0,93.8616,93.8616,93.7607,93.7607,5081.0
2015-09-22 10:35:00,102.25,102.25,102.15,102.19,5570.0,93.7149,93.7149,93.6233,93.6599,5570.0
2015-09-22 10:40:00,102.16,102.17,102.02,102.13,8300.0,93.6324,93.6416,93.5041,93.6049,8300.0
2015-09-22 10:45:00,102.06,102.06,101.98,101.98,2669.0,93.5408,93.5408,93.4674,93.4674,2669.0
2015-09-22 10:50:00,101.98,102.1,101.98,102.08,3997.0,93.4674,93.5774,93.4674,93.5591,3997.0
2015-09-22 10:55:00,102.2,102.2,102.05,102.05,2864.0,93.6691,93.6691,93.5316,93.5316,2864.0
2015-09-22 11:00:00,102.11,102.2,102.08,102.18,2316.0,93.5866,93.6691,93.5591,93.6508,2316.0
2015-09-22 11:05:00,102.22,102.23,102.1,102.11,1014.0,93.6874,93.6966,93.5774,93.5866,1014.0
2015-09-22 11:10:00,102.1,102.28,102.09,102.15,4534.0,93.5774,93.7424,93.5683,93.6233,4534.0
2015-09-22 11:15:00,102.19,102.25,102.11,102.21,17300.0,93.6599,93.7149,93.5866,93.6782,17300.0
2015-09-22 11:20:00,102.2,102.2,102.03,102.04,2082.0,93.6691,93.6691,93.5133,93.5224,2082.0
2015-09-22 11:25:00,102.07,102.07,101.98,101.98,1475.0,93.5499,93.5499,93.4674,93.4674,1475.0
2015-09-22 11:30:00,102.02,102.13,102.02,102.09,1778.0,93.5041,93.6049,93.5041,93.5683,1778.0
2015-09-22 11:35:00,102.05,102.09,102.0,102.0,1801.0,93.5316,93.5683,93.4858,93.4858,1801.0
2015-09-22 11:40:00,102.0,102.0,101.9,101.92,1734.0,93.4858,93.4858,93.3941,93.4125,1734.0
2015-09-22 11:45:00,101.9,101.94,101.88,101.92,6057.0,93.3941,93.4308,93.3758,93.4125,6057.0
2015-09-22 11:50:00,101.98,102.06,101.97,102.05,3395.0,93.4674,93.5408,93.4583,93.5316,3395.0
2015-09-22 11:55:00,102.04,102.05,102.03,102.04,519.0,93.5224,93.5316,93.5133,93.5224,519.0
2015-09-22 12:00:00,102.03,102.03,101.93,101.97,11994.0,93.5133,93.5133,93.4216,93.4583,11994.0
2015-09-22 12:05:00,101.98,102.26,101.97,102.26,1286.0,93.4674,93.7241,93.4583,93.7241,1286.0
2015-09-22 12:10:00,102.29,102.3,102.22,102.28,6702.0,93.7516,93.7607,93.6874,93.7424,6702.0
2015-09-22 12:15:00,102.26,102.27,102.17,102.19,3723.0,93.7241,93.7332,93.6416,93.6599,3723.0
2015-09-22 12:20:00,102.25,102.25,102.21,102.22,1139.0,93.7149,93.7149,93.6782,93.6874,1139.0
2015-09-22 12:25:00,102.22,102.23,102.05,102.17,26424.0,93.6874,93.6966,93.5316,93.6416,26424.0
2015-09-22 12:30:00,102.13,102.16,102.09,102.09,1940.0,93.6049,93.6324,93.5683,93.5683,1940.0
2015-09-22 12:35:00,102.08,102.15,102.07,102.15,3579.0,93.5591,93.6233,93.5499,93.6233,3579.0
2015-09-22 12:40:00,102.19,102.24,102.16,102.19,1346.0,93.6599,93.7057,93.6324,93.6599,1346.0
2015-09-22 12:45:00,102.12,102.12,101.99,102.0,1143.0,93.5958,93.5958,93.4766,93.4858,1143.0
2015-09-22 12:50:00,101.85,101.85,101.81,101.82,278.0,93.3483,93.3483,93.3116,93.3208,278.0
2015-09-22 12:55:00,101.81,101.89,101.81,101.83,7231.0,93.3116,93.385,93.3116,93.33,7231.0
2015-09-22 13:00:00,101.83,102.05,101.83,102.05,1154.0,93.33,93.5316,93.33,93.5316,1154.0
2015-09-22 13:05:00,102.04,102.04,102.03,102.04,100.0,93.5224,93.5224,93.5133,93.5224,100.0
2015-09-22 13:10:00,102.0,102.02,101.9,101.96,5661.0,93.4858,93.5041,93.3941,93.4491,5661.0
2015-09-22 13:15:00,101.92,101.95,101.87,101.95,5006.0,93.4125,93.44,93.3666,93.44,5006.0
2015-09-22 13:20:00,102.0,102.0,101.87,101.92,2922.0,93.4858,93.4858,93.3666,93.4125,2922.0
2015-09-22 13:25:00,101.84,101.84,101.72,101.72,11563.0,93.3391,93.3391,93.2291,93.2291,11563.0
2015-09-22 13:30:00,101.75,101.86,101.75,101.86,2380.0,93.2566,93.3575,93.2566,93.3575,2380.0
2015-09-22 13:35:00,101.82,101.87,101.81,101.83,2771.0,93.3208,93.3666,93.3116,93.33,2771.0
2015-09-22 13:40:00,101.86,102.01,101.86,102.01,2282.0,93.3575,93.4949,93.3575,93.4949,2282.0
2015-09-22 13:45:00,102.0,102.02,101.91,101.94,20010.0,93.4858,93.5041,93.4033,93.4308,20010.0
2015-09-22 13:50:00,101.87,101.92,101.84,101.89,3750.0,93.3666,93.4125,93.3391,93.385,3750.0
2015-09-22 13:55:00,101.88,101.99,101.88,101.99,4756.0,93.3758,93.4766,93.3758,93.4766,4756.0
2015-09-22 14:00:00,101.95,102.02,101.89,102.02,14447.0,93.44,93.5041,93.385,93.5041,14447.0
2015-09-22 14:05:00,102.0,102.09,101.93,101.94,17689.0,93.4858,93.5683,93.4216,93.4308,17689.0
2015-09-22 14:10:00,101.92,102.01,101.86,102.0,5527.0,93.4125,93.4949,93.3575,93.4858,5527.0
2015-09-22 14:15:00,102.01,102.03,101.96,102.01,4472.0,93.4949,93.5133,93.4491,93.4949,4472.0
2015-09-22 14:20:00,102.02,102.04,101.91,101.91,8851.0,93.5041,93.5224,93.4033,93.4033,8851.0
2015-09-22 14:25:00,101.93,102.08,101.93,102.08,8244.0,93.4216,93.5591,93.4216,93.5591,8244.0
2015-09-22 14:30:00,102.05,102.25,102.04,102.23,9595.0,93.5316,93.7149,93.5224,93.6966,9595.0
2015-09-22 14:35:00,102.17,102.22,102.12,102.19,17670.0,93.6416,93.6874,93.5958,93.6599,17670.0
2015-09-22 14:40:00,102.2,102.21,102.12,102.16,13128.0,93.6691,93.6782,93.5958,93.6324,13128.0
2015-09-22 14:45:00,102.19,102.2,102.02,102.03,13466.0,93.6599,93.6691,93.5041,93.5133,13466.0
2015-09-22 14:50:00,102.03,102.09,102.01,102.07,6567.0,93.5133,93.5683,93.4949,93.5499,6567.0
2015-09-22 14:55:00,102.07,102.26,102.01,102.25,14526.0,93.5499,93.7241,93.4949,93.7149,14526.0
2015-09-22 15:00:00,102.23,102.25,102.21,102.23,3000.0,93.6966,93.7149,93.6782,93.6966,3000.0
2015-09-22 15:05:00,102.27,102.3,102.15,102.17,3739.0,93.7332,93.7607,93.6233,93.6416,3739.0
2015-09-22 15:10:00,102.17,102.17,102.08,102.15,6064.0,93.6416,93.6416,93.5591,93.6233,6064.0
2015-09-22 15:15:00,102.16,102.21,102.14,102.14,3632.0,93.6324,93.6782,93.6141,93.6141,3632.0
2015-09-22 15:20:00,102.16,102.25,102.12,102.19,9474.0,93.6324,93.7149,93.5958,93.6599,9474.0
2015-09-22 15:25:00,102.22,102.41,102.22,102.37,4764.0,93.6874,93.8616,93.6874,93.8249,4764.0
2015-09-22 15:30:00,102.44,102.58,102.39,102.57,13857.0,93.889,94.0174,93.8432,94.0082,13857.0
2015-09-22 15:35:00,102.64,102.64,102.55,102.63,29724.0,94.0724,94.0724,93.9899,94.0632,29724.0
2015-09-22 15:40:00,102.64,102.68,102.55,102.56,19372.0,94.0724,94.109,93.9899,93.999,19372.0
2015-09-22 15:45:00,102.56,102.6,102.47,102.51,9270.0,93.999,94.0357,93.9165,93.9532,9270.0
2015-09-22 15:50:00,102.49,102.5,102.38,102.47,7813.0,93.9349,93.944,93.8341,93.9165,7813.0
2015-09-22 15:55:00,102.45,102.63,102.45,102.49,14834.0,93.8982,94.0632,93.8982,93.9349,14834.0
2015-09-23 09:30:00,102.63,102.63,102.49,102.63,17324.0,94.0632,94.0632,93.9349,94.0632,17324.0
2015-09-23 09:35:00,102.6,102.65,102.46,102.46,4556.0,94.0357,94.0815,93.9074,93.9074,4556.0
2015-09-23 09:40:00,102.42,102.46,102.38,102.4,1471.0,93.8707,93.9074,93.8341,93.8524,1471.0
2015-09-23 09:45:00,102.38,102.38,102.2,102.2,925.0,93.8341,93.8341,93.6691,93.6691,925.0
2015-09-23 09:50:00,102.25,102.33,102.24,102.33,3133.0,93.7149,93.7882,93.7057,93.7882,3133.0
2015-09-23 09:55:00,102.26,102.4,102.23,102.4,2186.0,93.7241,93.8524,93.6966,93.8524,2186.0
2015-09-23 10:00:00,102.44,102.57,102.44,102.57,2244.0,93.889,94.0082,93.889,94.0082,2244.0
2015-09-23 10:05:00,102.53,102.59,102.52,102.52,1173.0,93.9715,94.0265,93.9624,93.9624,1173.0
2015-09-23 10:10:00,102.39,102.52,102.39,102.5,5547.0,93.8432,93.9624,93.8432,93.944,5547.0
2015-09-23 10:15:00,102.44,102.53,102.43,102.53,1340.0,93.889,93.9715,93.8799,93.9715,1340.0
2015-09-23 10:20:00,102.54,102.56,102.46,102.51,5024.0,93.9807,93.999,93.9074,93.9532,5024.0
2015-09-23 10:25:00,102.56,102.7,102.56,102.7,1210.0,93.999,94.1273,93.999,94.1273,1210.0
2015-09-23 10:30:00,102.7,102.71,102.63,102.67,24422.0,94.1273,94.1365,94.0632,94.0999,24422.0
2015-09-23 10:35:00,102.75,102.76,102.65,102.65,2169.0,94.1732,94.1823,94.0815,94.0815,2169.0
2015-09-23 10:40:00,102.61,102.62,102.61,102.61,200.0,94.0449,94.054,94.0449,94.0449,200.0
2015-09-23 10:45:00,102.67,102.71,102.65,102.7,3692.0,94.0999,94.1365,94.0815,94.1273,3692.0
2015-09-23 10:50:00,102.77,102.88,102.77,102.87,3757.0,94.1915,94.2923,94.1915,94.2832,3757.0
2015-09-23 10:55:00,102.77,102.8,102.74,102.79,1858.0,94.1915,94.219,94.164,94.2098,1858.0
2015-09-23 11:00:00,102.78,102.8,102.73,102.75,13068.0,94.2007,94.219,94.1548,94.1732,13068.0
2015-09-23 11:05:00,102.74,102.76,102.7,102.72,18694.0,94.164,94.1823,94.1273,94.1457,18694.0
2015-09-23 11:10:00,102.73,102.73,102.5,102.5,3695.0,94.1548,94.1548,93.944,93.944,3695.0
2015-09-23 11:15:00,102.52,102.52,102.46,102.5,7413.0,93.9624,93.9624,93.9074,93.944,7413.0
2015-09-23 11:20:00,102.41,102.45,102.37,102.4,3020.0,93.8616,93.8982,93.8249,93.8524,3020.0
2015-09-23 11:25:00,102.41,102.42,102.32,102.38,1672.0,93.8616,93.8707,93.7791,93.8341,1672.0
2015-09-23 11:30:00,102.38,102.38,102.29,102.3,2669.0,93.8341,93.8341,93.7516,93.7607,2669.0
2015-09-23 11:35:00,102.31,102.37,102.31,102.36,1136.0,93.7699,93.8249,93.7699,93.8157,1136.0
2015-09-23 11:40:00,102.34,102.34,102.18,102.19,644.0,93.7974,93.7974,93.6508,93.6599,644.0
2015-09-23 11:45:00,102.17,102.22,102.17,102.22,3527.0,93.6416,93.6874,93.6416,93.6874,3527.0
2015-09-23 11:50:00,102.24,102.24,102.1,102.1,2878.0,93.7057,93.7057,93.5774,93.5774,2878.0
2015-09-23 11:55:00,102.16,102.21,102.13,102.18,5276.0,93.6324,93.6782,93.6049,93.6508,5276.0
2015-09-23 12:00:00,102.21,102.21,102.06,102.06,25042.0,93.6782,93.6782,93.5408,93.5408,25042.0
2015-09-23 12:05:00,102.04,102.08,101.99,102.04,4342.0,93.5224,93.5591,93.4766,93.5224,4342.0
2015-09-23 12:10:00,102.04,102.09,102.04,102.08,1511.0,93.5224,93.5683,93.5224,93.5591,1511.0
2015-09-23 12:15:00,102.07,102.13,102.07,102.12,12678.0,93.5499,93.6049,93.5499,93.5958,12678.0
2015-09-23 12:20:00,102.14,102.14,102.02,102.08,3263.0,93.6141,93.6141,93.5041,93.5591,3263.0
2015-09-23 12:25:00,102.14,102.17,102.14,102.17,600.0,93.6141,93.6416,93.6141,93.6416,600.0
2015-09-23 12:30:00,102.14,102.19,102.13,102.19,3172.0,93.6141,93.6599,93.6049,93.6599,3172.0
2015-09-23 12:35:00,102.18,102.18,102.14,102.15,880.0,93.6508,93.6508,93.6141,93.6233,880.0
2015-09-23 12:40:00,102.13,102.21,102.13,102.21,5178.0,93.6049,93.6782,93.6049,93.6782,5178.0
2015-09-23 12:45:00,102.18,102.21,102.14,102.14,919.0,93.6508,93.6782,93.6141,93.6141,919.0
2015-09-23 12:50:00,102.16,102.32,102.16,102.32,1304.0,93.6324,93.7791,93.6324,93.7791,1304.0
2015-09-23 12:55:00,102.28,102.34,102.27,102.31,2568.0,93.7424,93.7974,93.7332,93.7699,2568.0
2015-09-23 13:00:00,102.31,102.34,102.28,102.34,3748.0,93.7699,93.7974,93.7424,93.7974,3748.0
2015-09-23 13:05:00,102.32,102.4,102.31,102.4,1539.0,93.7791,93.8524,93.7699,93.8524,1539.0
2015-09-23 13:10:00,102.39,102.4,102.39,102.39,203.0,93.8432,93.8524,93.8432,93.8432,203.0
2015-09-23 13:15:00,102.41,102.41,102.35,102.36,7654.0,93.8616,93.8616,93.8066,93.8157,7654.0
2015-09-23 13:20:00,102.38,102.38,102.29,102.3,5542.0,93.8341,93.8341,93.7516,93.7607,5542.0
2015-09-23 13:25:00,102.27,102.27,102.15,102.16,2066.0,93.7332,93.7332,93.6233,93.6324,2066.0
2015-09-23 13:30:00,102.15,102.27,102.15,102.26,12320.0,93.6233,93.7332,93.6233,93.7241,12320.0
2015-09-23 13:35:00,102.24,102.28,102.22,102.25,1204.0,93.7057,93.7424,93.6874,93.7149,1204.0
2015-09-23 13:40:00,102.27,102.52,102.25,102.5,7335.0,93.7332,93.9624,93.7149,93.944,7335.0
2015-09-23 13:45:00,102.56,102.58,102.53,102.53,2310.0,93.999,94.0174,93.9715,93.9715,2310.0
2015-09-23 13:50:00,102.53,102.53,102.46,102.5,8353.0,93.9715,93.9715,93.9074,93.944,8353.0
2015-09-23 13:55:00,102.47,102.52,102.42,102.43,3263.0,93.9165,93.9624,93.8707,93.8799,3263.0
2015-09-23 14:00:00,102.5,102.56,102.5,102.53,4629.0,93.944,93.999,93.944,93.9715,4629.0
2015-09-23 14:05:00,102.58,102.73,102.58,102.69,17683.0,94.0174,94.1548,94.0174,94.1182,17683.0
2015-09-23 14:10:00,102.66,102.69,102.66,102.69,526.0,94.0907,94.1182,94.0907,94.1182,526.0
2015-09-23 14:15:00,102.57,102.62,102.55,102.57,19949.0,94.0082,94.054,93.9899,94.0082,19949.0
2015-09-23 14:20:00,102.56,102.57,102.46,102.49,1232.0,93.999,94.0082,93.9074,93.9349,1232.0
2015-09-23 14:25:00,102.51,102.51,102.44,102.45,1961.0,93.9532,93.9532,93.889,93.8982,1961.0
2015-09-23 14:30:00,102.47,102.56,102.47,102.54,18020.0,93.9165,93.999,93.9165,93.9807,18020.0
2015-09-23 14:35:00,102.48,102.48,102.31,102.33,778.0,93.9257,93.9257,93.7699,93.7882,778.0
2015-09-23 14:40:00,102.28,102.33,102.26,102.32,2449.0,93.7424,93.7882,93.7241,93.7791,2449.0
2015-09-23 14:45:00,102.32,102.35,102.27,102.31,7648.0,93.7791,93.8066,93.7332,93.7699,7648.0
2015-09-23 14:50:00,102.37,102.38,102.22,102.24,14524.0,93.8249,93.8341,93.6874,93.7057,14524.0
2015-09-23 14:55:00,102.23,102.3,102.2,102.28,22559.0,93.6966,93.7607,93.6691,93.7424,22559.0
2015-09-23 15:00:00,102.26,102.39,102.22,102.39,1864.0,93.7241,93.8432,93.6874,93.8432,1864.0
2015-09-23 15:05:00,102.34,102.36,102.29,102.35,4432.0,93.7974,93.8157,93.7516,93.8066,4432.0
2015-09-23 15:10:00,102.35,102.35,102.23,102.26,14972.0,93.8066,93.8066,93.6966,93.7241,14972.0
2015-09-23 15:15:00,102.22,102.32,102.16,102.31,13357.0,93.6874,93.7791,93.6324,93.7699,13357.0
2015-09-23 15:20:00,102.29,102.37,102.27,102.27,10279.0,93.7516,93.8249,93.7332,93.7332,10279.0
2015-09-23 15:25:00,102.29,102.33,102.2,102.33,8552.0,93.7516,93.7882,93.6691,93.7882,8552.0
2015-09-23 15:30:00,102.33,102.36,102.22,102.3,10906.0,93.7882,93.8157,93.6874,93.7607,10906.0
2015-09-23 15:35:00,102.34,102.35,102.28,102.35,10799.0,93.7974,93.8066,93.7424,93.8066,10799.0
2015-09-23 15:40:00,102.36,102.46,102.36,102.4,14835.0,93.8157,93.9074,93.8157,93.8524,14835.0
2015-09-23 15:45:00,102.39,102.47,102.36,102.47,14629.0,93.8432,93.9165,93.8157,93.9165,14629.0
2015-09-23 15:50:00,102.47,102.51,102.38,102.43,15636.0,93.9165,93.9532,93.8341,93.8799,15636.0
2015-09-23 15:55:00,102.4,102.45,102.34,102.34,20849.0,93.8524,93.8982,93.7974,93.7974,20849.0
2015-09-24 09:30:00,101.56,101.78,101.56,101.64,17475.0,93.0825,93.2841,93.0825,93.1558,17475.0
2015-09-24 09:35:00,101.51,101.54,101.43,101.5,2357.0,93.0367,93.0642,92.9634,93.0275,2357.0
2015-09-24 09:40:00,101.4,101.4,101.23,101.27,9774.0,92.9359,92.9359,92.7801,92.8167,9774.0
2015-09-24 09:45:00,101.25,101.26,101.02,101.05,8296.0,92.7984,92.8075,92.5876,92.6151,8296.0
2015-09-24 09:50:00,101.05,101.13,101.0,101.1,3660.0,92.6151,92.6884,92.5693,92.6609,3660.0
2015-09-24 09:55:00,101.11,101.14,101.09,101.09,2061.0,92.6701,92.6976,92.6517,92.6517,2061.0
2015-09-24 10:00:00,101.12,101.25,101.12,101.2,4547.0,92.6792,92.7984,92.6792,92.7526,4547.0
2015-09-24 10:05:00,101.15,101.29,101.09,101.29,17735.0,92.7067,92.835,92.6517,92.835,17735.0
2015-09-24 10:10:00,101.3,101.35,101.23,101.25,5517.0,92.8442,92.89,92.7801,92.7984,5517.0
2015-09-24 10:15:00,101.25,101.25,101.14,101.21,2969.0,92.7984,92.7984,92.6976,92.7617,2969.0
2015-09-24 10:20:00,101.2,101.2,100.98,101.06,23419.0,92.7526,92.7526,92.5509,92.6242,23419.0
2015-09-24 10:25:00,101.01,101.01,100.9,100.93,12480.0,92.5784,92.5784,92.4776,92.5051,12480.0
2015-09-24 10:30:00,100.92,101.08,100.9,101.02,3656.0,92.4959,92.6426,92.4776,92.5876,3656.0
2015-09-24 10:35:00,100.93,100.97,100.9,100.91,4597.0,92.5051,92.5418,92.4776,92.4868,4597.0
2015-09-24 10:40:00,100.91,100.92,100.8,100.85,8829.0,92.4868,92.4959,92.3859,92.4318,8829.0
2015-09-24 10:45:00,100.79,100.87,100.74,100.85,7476.0,92.3768,92.4501,92.331,92.4318,7476.0
2015-09-24 10:50:00,100.84,100.89,100.74,100.75,3997.0,92.4226,92.4684,92.331,92.3401,3997.0
2015-09-24 10:55:00,100.71,100.78,100.71,100.78,4891.0,92.3035,92.3676,92.3035,92.3676,4891.0
2015-09-24 11:00:00,100.71,100.71,100.6,100.6,4363.0,92.3035,92.3035,92.2026,92.2026,4363.0
2015-09-24 11:05:00,100.6,100.77,100.6,100.76,19290.0,92.2026,92.3584,92.2026,92.3493,19290.0
2015-09-24 11:10:00,100.75,100.75,100.65,100.68,5906.0,92.3401,92.3401,92.2485,92.276,5906.0
2015-09-24 11:15:00,100.66,100.81,100.66,100.81,2493.0,92.2576,92.3951,92.2576,92.3951,2493.0
2015-09-24 11:20:00,100.86,100.86,100.78,100.8,2008.0,92.4409,92.4409,92.3676,92.3859,2008.0
2015-09-24 11:25:00,100.83,100.83,100.71,100.71,948.0,92.4134,92.4134,92.3035,92.3035,948.0
2015-09-24 11:30:00,100.74,100.9,100.72,100.78,8943.0,92.331,92.4776,92.3126,92.3676,8943.0
2015-09-24 11:35:00,100.81,100.82,100.71,100.82,4691.0,92.3951,92.4043,92.3035,92.4043,4691.0
2015-09-24 11:40:00,100.84,100.91,100.78,100.9,3895.0,92.4226,92.4868,92.3676,92.4776,3895.0
2015-09-24 11:45:00,100.9,100.9,100.8,100.8,2882.0,92.4776,92.4776,92.3859,92.3859,2882.0
2015-09-24 11:50:00,100.81,100.82,100.76,100.78,1941.0,92.3951,92.4043,92.3493,92.3676,1941.0
2015-09-24 11:55:00,100.77,100.99,100.77,100.97,7115.0,92.3584,92.5601,92.3584,92.5418,7115.0
2015-09-24 12:00:00,100.92,101.03,100.89,101.02,4104.0,92.4959,92.5967,92.4684,92.5876,4104.0
2015-09-24 12:05:00,101.05,101.05,100.95,100.98,6210.0,92.6151,92.6151,92.5234,92.5509,6210.0
2015-09-24 12:10:00,101.0,101.01,100.93,100.93,1130.0,92.5693,92.5784,92.5051,92.5051,1130.0
2015-09-24 12:15:00,100.94,101.01,100.94,101.01,5862.0,92.5143,92.5784,92.5143,92.5784,5862.0
2015-09-24 12:20:00,100.99,101.12,100.98,101.09,5814.0,92.5601,92.6792,92.5509,92.6517,5814.0
2015-09-24 12:25:00,101.08,101.14,101.04,101.14,2494.0,92.6426,92.6976,92.6059,92.6976,2494.0
2015-09-24 12:30:00,101.18,101.38,101.18,101.38,5356.0,92.7342,92.9175,92.7342,92.9175,5356.0
2015-09-24 12:35:00,101.34,101.34,101.24,101.26,3859.0,92.8809,92.8809,92.7892,92.8075,3859.0
2015-09-24 12:40:00,101.26,101.33,101.19,101.19,10711.0,92.8075,92.8717,92.7434,92.7434,10711.0
2015-09-24 12:45:00,101.17,101.18,101.1,101.13,5840.0,92.7251,92.7342,92.6609,92.6884,5840.0
2015-09-24 12:50:00,101.11,101.16,101.04,101.05,3760.0,92.6701,92.7159,92.6059,92.6151,3760.0
2015-09-24 12:55:00,101.09,101.09,100.95,100.95,3247.0,92.6517,92.6517,92.5234,92.5234,3247.0
2015-09-24 13:00:00,100.91,101.0,100.87,100.89,4846.0,92.4868,92.5693,92.4501,92.4684,4846.0
2015-09-24 13:05:00,100.88,100.97,100.88,100.97,2826.0,92.4593,92.5418,92.4593,92.5418,2826.0
2015-09-24 13:10:00,100.96,101.06,100.91,101.05,2446.0,92.5326,92.6242,92.4868,92.6151,2446.0
2015-09-24 13:15:00,101.07,101.07,100.85,100.85,3998.0,92.6334,92.6334,92.4318,92.4318,3998.0
2015-09-24 13:20:00,100.9,100.92,100.87,100.87,1810.0,92.4776,92.4959,92.4501,92.4501,1810.0
2015-09-24 13:25:00,100.92,100.92,100.79,100.88,17072.0,92.4959,92.4959,92.3768,92.4593,17072.0
2015-09-24 13:30:00,100.85,100.87,100.83,100.87,2124.0,92.4318,92.4501,92.4134,92.4501,2124.0
2015-09-24 13:35:00,100.92,100.93,100.87,100.89,4829.0,92.4959,92.5051,92.4501,92.4684,4829.0
2015-09-24 13:40:00,100.85,101.01,100.85,100.98,9226.0,92.4318,92.5784,92.4318,92.5509,9226.0
2015-09-24 13:45:00,100.96,101.11,100.92,101.11,6885.0,92.5326,92.6701,92.4959,92.6701,6885.0
2015-09-24 13:50:00,101.13,101.21,101.13,101.13,3305.0,92.6884,92.7617,92.6884,92.6884,3305.0
2015-09-24 13:55:00,101.15,101.17,101.02,101.03,5800.0,92.7067,92.7251,92.5876,92.5967,5800.0
2015-09-24 14:00:00,101.06,101.06,100.99,100.99,2936.0,92.6242,92.6242,92.5601,92.5601,2936.0
2015-09-24 14:05:00,100.99,101.12,100.99,101.12,15581.0,92.5601,92.6792,92.5601,92.6792,15581.0
2015-09-24 14:10:00,101.13,101.18,101.1,101.11,14227.0,92.6884,92.7342,92.6609,92.6701,14227.0
2015-09-24 14:15:00,101.14,101.32,101.14,101.32,10281.0,92.6976,92.8625,92.6976,92.8625,10281.0
2015-09-24 14:20:00,101.34,101.52,101.3,101.46,30483.0,92.8809,93.0458,92.8442,92.9909,30483.0
2015-09-24 14:25:00,101.46,101.51,101.43,101.44,12631.0,92.9909,93.0367,92.9634,92.9725,12631.0
2015-09-24 14:30:00,101.47,101.49,101.36,101.4,6397.0,93.0,93.0183,92.8992,92.9359,6397.0
2015-09-24 14:35:00,101.41,101.49,101.39,101.49,13539.0,92.945,93.0183,92.9267,93.0183,13539.0
2015-09-24 14:40:00,101.59,101.6,101.37,101.52,11589.0,93.11,93.1192,92.9084,93.0458,11589.0
2015-09-24 14:45:00,101.55,101.89,101.53,101.89,21291.0,93.0733,93.385,93.055,93.385,21291.0
2015-09-24 14:50:00,101.89,101.96,101.82,101.94,13633.0,93.385,93.4491,93.3208,93.4308,13633.0
2015-09-24 14:55:00,101.93,102.11,101.93,101.94,10171.0,93.4216,93.5866,93.4216,93.4308,10171.0
2015-09-24 15:00:00,101.92,102.03,101.82,101.82,6891.0,93.4125,93.5133,93.3208,93.3208,6891.0
2015-09-24 15:05:00,101.85,101.91,101.55,101.58,38182.0,93.3483,93.4033,93.0733,93.1008,38182.0
2015-09-24 15:10:00,101.61,101.73,101.5,101.73,21219.0,93.1283,93.2383,93.0275,93.2383,21219.0
2015-09-24 15:15:00,101.68,101.87,101.68,101.87,32350.0,93.1925,93.3666,93.1925,93.3666,32350.0
2015-09-24 15:20:00,101.87,101.98,101.85,101.88,6771.0,93.3666,93.4674,93.3483,93.3758,6771.0
2015-09-24 15:25:00,101.85,102.07,101.85,102.01,42752.0,93.3483,93.5499,93.3483,93.4949,42752.0
2015-09-24 15:30:00,102.02,102.02,101.89,101.94,4470.0,93.5041,93.5041,93.385,93.4308,4470.0
2015-09-24 15:35:00,101.89,101.91,101.77,101.77,29657.0,93.385,93.4033,93.275,93.275,29657.0
2015-09-24 15:40:00,101.84,102.01,101.84,101.92,13952.0,93.3391,93.4949,93.3391,93.4125,13952.0
2015-09-24 15:45:00,101.95,101.96,101.85,101.91,11539.0,93.44,93.4491,93.3483,93.4033,11539.0
2015-09-24 15:50:00,101.91,101.91,101.7,101.83,11527.0,93.4033,93.4033,93.2108,93.33,11527.0
2015-09-24 15:55:00,101.83,102.06,101.8,101.9,21451.0,93.33,93.5408,93.3025,93.3941,21451.0
2015-09-25 09:30:00,102.91,102.91,102.75,102.75,25853.0,94.3198,94.3198,94.1732,94.1732,25853.0
2015-09-25 09:35:00,102.57,102.62,102.57,102.61,894.0,94.0082,94.054,94.0082,94.0449,894.0
2015-09-25 09:40:00,102.54,102.7,102.54,102.66,6743.0,93.9807,94.1273,93.9807,94.0907,6743.0
2015-09-25 09:45:00,102.54,102.65,102.54,102.65,3199.0,93.9807,94.0815,93.9807,94.0815,3199.0
2015-09-25 09:50:00,102.76,102.83,102.73,102.78,6170.0,94.1823,94.2465,94.1548,94.2007,6170.0
2015-09-25 09:55:00,102.72,102.79,102.72,102.75,2224.0,94.1457,94.2098,94.1457,94.1732,2224.0
2015-09-25 10:00:00,102.73,102.73,102.53,102.54,3550.0,94.1548,94.1548,93.9715,93.9807,3550.0
2015-09-25 10:05:00,102.51,102.55,102.41,102.47,1373.0,93.9532,93.9899,93.8616,93.9165,1373.0
2015-09-25 10:10:00,102.45,102.47,102.33,102.47,1396.0,93.8982,93.9165,93.7882,93.9165,1396.0
2015-09-25 10:15:00,102.45,102.49,102.38,102.4,7383.0,93.8982,93.9349,93.8341,93.8524,7383.0
2015-09-25 10:20:00,102.45,102.5,102.28,102.33,1976.0,93.8982,93.944,93.7424,93.7882,1976.0
2015-09-25 10:25:00,102.3,102.37,102.29,102.37,611.0,93.7607,93.8249,93.7516,93.8249,611.0
2015-09-25 10:30:00,102.34,102.43,102.26,102.39,5208.0,93.7974,93.8799,93.7241,93.8432,5208.0
2015-09-25 10:35:00,102.4,102.53,102.35,102.53,7308.0,93.8524,93.9715,93.8066,93.9715,7308.0
2015-09-25 10:40:00,102.52,102.54,102.49,102.49,500.0,93.9624,93.9807,93.9349,93.9349,500.0
2015-09-25 10:45:00,102.5,102.56,102.44,102.56,4845.0,93.944,93.999,93.889,93.999,4845.0
2015-09-25 10:50:00,102.6,102.68,102.6,102.64,92416.0,94.0357,94.109,94.0357,94.0724,92416.0
2015-09-25 10:55:00,102.69,102.73,102.68,102.68,1400.0,94.1182,94.1548,94.109,94.109,1400.0
2015-09-25 11:00:00,102.73,102.73,102.63,102.64,10193.0,94.1548,94.1548,94.0632,94.0724,10193.0
2015-09-25 11:05:00,102.64,102.7,102.64,102.7,1327.0,94.0724,94.1273,94.0724,94.1273,1327.0
2015-09-25 11:10:00,102.7,102.75,102.7,102.74,3600.0,94.1273,94.1732,94.1273,94.164,3600.0
2015-09-25 11:15:00,102.78,102.79,102.63,102.63,3036.0,94.2007,94.2098,94.0632,94.0632,3036.0
2015-09-25 11:20:00,102.59,102.66,102.58,102.66,5521.0,94.0265,94.0907,94.0174,94.0907,5521.0
2015-09-25 11:25:00,102.64,102.71,102.64,102.67,1875.0,94.0724,94.1365,94.0724,94.0999,1875.0
2015-09-25 11:30:00,102.69,102.69,102.59,102.59,2749.0,94.1182,94.1182,94.0265,94.0265,2749.0
2015-09-25 11:35:00,102.57,102.58,102.45,102.46,2388.0,94.0082,94.0174,93.8982,93.9074,2388.0
2015-09-25 11:40:00,102.44,102.49,102.42,102.48,5663.0,93.889,93.9349,93.8707,93.9257,5663.0
2015-09-25 11:45:00,102.48,102.53,102.46,102.51,16397.0,93.9257,93.9715,93.9074,93.9532,16397.0
2015-09-25 11:50:00,102.49,102.56,102.49,102.55,5573.0,93.9349,93.999,93.9349,93.9899,5573.0
2015-09-25 11:55:00,102.5,102.59,102.49,102.56,1627.0,93.944,94.0265,93.9349,93.999,1627.0
2015-09-25 12:00:00,102.54,102.54,102.46,102.47,1187.0,93.9807,93.9807,93.9074,93.9165,1187.0
2015-09-25 12:05:00,102.43,102.48,102.42,102.47,979.0,93.8799,93.9257,93.8707,93.9165,979.0
2015-09-25 12:10:00,102.46,102.52,102.44,102.51,2503.0,93.9074,93.9624,93.889,93.9532,2503.0
2015-09-25 12:15:00,102.47,102.48,102.31,102.32,1424.0,93.9165,93.9257,93.7699,93.7791,1424.0
2015-09-25 12:20:00,102.32,102.36,102.27,102.34,1277.0,93.7791,93.8157,93.7332,93.7974,1277.0
2015-09-25 12:25:00,102.36,102.37,102.33,102.36,2433.0,93.8157,93.8249,93.7882,93.8157,2433.0
2015-09-25 12:30:00,102.36,102.41,102.33,102.38,22822.0,93.8157,93.8616,93.7882,93.8341,22822.0
2015-09-25 12:35:00,102.39,102.4,102.35,102.35,3725.0,93.8432,93.8524,93.8066,93.8066,3725.0
2015-09-25 12:40:00,102.36,102.48,102.35,102.48,3731.0,93.8157,93.9257,93.8066,93.9257,3731.0
2015-09-25 12:45:00,102.5,102.52,102.44,102.45,20135.0,93.944,93.9624,93.889,93.8982,20135.0
2015-09-25 12:50:00,102.43,102.52,102.43,102.52,880.0,93.8799,93.9624,93.8799,93.9624,880.0
2015-09-25 12:55:00,102.57,102.57,102.51,102.52,2017.0,94.0082,94.0082,93.9532,93.9624,2017.0
2015-09-25 13:00:00,102.55,102.61,102.55,102.61,5700.0,93.9899,94.0449,93.9899,94.0449,5700.0
2015-09-25 13:05:00,102.61,102.73,102.6,102.72,5351.0,94.0449,94.1548,94.0357,94.1457,5351.0
2015-09-25 13:10:00,102.72,102.73,102.68,102.73,3032.0,94.1457,94.1548,94.109,94.1548,3032.0
2015-09-25 13:15:00,102.73,102.77,102.66,102.66,3476.0,94.1548,94.1915,94.0907,94.0907,3476.0
2015-09-25 13:20:00,102.68,102.68,102.54,102.55,18098.0,94.109,94.109,93.9807,93.9899,18098.0
2015-09-25 13:25:00,102.56,102.59,102.49,102.5,11187.0,93.999,94.0265,93.9349,93.944,11187.0
2015-09-25 13:30:00,102.51,102.53,102.47,102.51,5505.0,93.9532,93.9715,93.9165,93.9532,5505.0
2015-09-25 13:35:00,102.53,102.53,102.41,102.49,2169.0,93.9715,93.9715,93.8616,93.9349,2169.0
2015-09-25 13:40:00,102.48,102.48,102.43,102.43,1366.0,93.9257,93.9257,93.8799,93.8799,1366.0
2015-09-25 13:45:00,102.46,102.48,102.36,102.48,7930.0,93.9074,93.9257,93.8157,93.9257,7930.0
2015-09-25 13:50:00,102.49,102.5,102.45,102.46,6802.0,93.9349,93.944,93.8982,93.9074,6802.0
2015-09-25 13:55:00,102.47,102.5,102.41,102.44,1836.0,93.9165,93.944,93.8616,93.889,1836.0
2015-09-25 14:00:00,102.43,102.53,102.42,102.45,3370.0,93.8799,93.9715,93.8707,93.8982,3370.0
2015-09-25 14:05:00,102.47,102.54,102.42,102.47,4661.0,93.9165,93.9807,93.8707,93.9165,4661.0
2015-09-25 14:10:00,102.46,102.47,102.22,102.24,17161.0,93.9074,93.9165,93.6874,93.7057,17161.0
2015-09-25 14:15:00,102.23,102.26,102.03,102.03,12627.0,93.6966,93.7241,93.5133,93.5133,12627.0
2015-09-25 14:20:00,101.95,102.0,101.85,101.93,2053.0,93.44,93.4858,93.3483,93.4216,2053.0
2015-09-25 14:25:00,101.94,101.94,101.74,101.74,13018.0,93.4308,93.4308,93.2475,93.2475,13018.0
2015-09-25 14:30:00,101.74,101.81,101.61,101.74,9537.0,93.2475,93.3116,93.1283,93.2475,9537.0
2015-09-25 14:35:00,101.78,101.87,101.72,101.73,4696.0,93.2841,93.3666,93.2291,93.2383,4696.0
2015-09-25 14:40:00,101.7,101.72,101.39,101.39,14899.0,93.2108,93.2291,92.9267,92.9267,14899.0
2015-09-25 14:45:00,101.37,101.47,101.32,101.32,85098.0,92.9084,93.0,92.8625,92.8625,85098.0
2015-09-25 14:50:00,101.27,101.35,101.14,101.32,30159.0,92.8167,92.89,92.6976,92.8625,30159.0
2015-09-25 14:55:00,101.35,101.5,101.3,101.5,23725.0,92.89,93.0275,92.8442,93.0275,23725.0
2015-09-25 15:00:00,101.55,101.56,101.28,101.28,15072.0,93.0733,93.0825,92.8259,92.8259,15072.0
2015-09-25 15:05:00,101.28,101.28,101.0,101.02,11179.0,92.8259,92.8259,92.5693,92.5876,11179.0
2015-09-25 15:10:00,101.03,101.07,100.89,100.93,7186.0,92.5967,92.6334,92.4684,92.5051,7186.0
2015-09-25 15:15:00,100.87,101.07,100.87,101.03,8636.0,92.4501,92.6334,92.4501,92.5967,8636.0
2015-09-25 15:20:00,100.95,101.2,100.95,101.16,8655.0,92.5234,92.7526,92.5234,92.7159,8655.0
2015-09-25 15:25:00,101.2,101.4,101.13,101.29,17311.0,92.7526,92.9359,92.6884,92.835,17311.0
2015-09-25 15:30:00,101.26,101.5,101.23,101.5,12511.0,92.8075,93.0275,92.7801,93.0275,12511.0
2015-09-25 15:35:00,101.49,101.55,101.3,101.37,5211.0,93.0183,93.0733,92.8442,92.9084,5211.0
2015-09-25 15:40:00,101.36,101.54,101.3,101.54,15270.0,92.8992,93.0642,92.8442,93.0642,15270.0
2015-09-25 15:45:00,101.56,101.64,101.44,101.6,15742.0,93.0825,93.1558,92.9725,93.1192,15742.0
2015-09-25 15:50:00,101.57,101.57,101.36,101.44,17162.0,93.0917,93.0917,92.8992,92.9725,17162.0
2015-09-25 15:55:00,101.44,101.56,101.4,101.44,34560.0,92.9725,93.0825,92.9359,92.9725,34560.0
2015-09-28 09:30:00,100.82,101.08,100.48,100.53,48720.0,92.4043,92.6426,92.0927,92.1385,48720.0
2015-09-28 09:35:00,100.47,100.74,100.44,100.69,18043.0,92.0835,92.331,92.056,92.2851,18043.0
2015-09-28 09:40:00,100.7,100.79,100.6,100.73,2575.0,92.2943,92.3768,92.2026,92.3218,2575.0
2015-09-28 09:45:00,100.73,100.75,100.31,100.36,3109.0,92.3218,92.3401,91.9368,91.9827,3109.0
2015-09-28 09:50:00,100.35,100.45,100.15,100.15,2480.0,91.9735,92.0652,91.7902,91.7902,2480.0
2015-09-28 09:55:00,100.13,100.27,100.09,100.09,2704.0,91.7719,91.9002,91.7352,91.7352,2704.0
2015-09-28 10:00:00,100.04,100.13,100.0,100.0,19117.0,91.6894,91.7719,91.6527,91.6527,19117.0
2015-09-28 10:05:00,100.0,100.02,99.86,99.92,5489.0,91.6527,91.6711,91.5244,91.5794,5489.0
2015-09-28 10:10:00,99.78,99.78,99.67,99.68,16280.0,91.4511,91.4511,91.3503,91.3594,16280.0
2015-09-28 10:15:00,99.66,99.75,99.65,99.74,4727.0,91.3411,91.4236,91.3319,91.4144,4727.0
2015-09-28 10:20:00,99.69,99.86,99.62,99.86,11305.0,91.3686,91.5244,91.3044,91.5244,11305.0
2015-09-28 10:25:00,99.86,99.92,99.79,99.9,20961.0,91.5244,91.5794,91.4603,91.5611,20961.0
2015-09-28 10:30:00,99.88,99.88,99.7,99.7,2353.0,91.5427,91.5427,91.3778,91.3778,2353.0
2015-09-28 10:35:00,99.62,99.8,99.59,99.67,7534.0,91.3044,91.4694,91.2769,91.3503,7534.0
2015-09-28 10:40:00,99.66,99.83,99.66,99.83,2065.0,91.3411,91.4969,91.3411,91.4969,2065.0
2015-09-28 10:45:00,99.79,99.85,99.64,99.64,958.0,91.4603,91.5152,91.3228,91.3228,958.0
2015-09-28 10:50:00,99.71,99.77,99.61,99.77,31202.0,91.3869,91.4419,91.2953,91.4419,31202.0
2015-09-28 10:55:00,99.78,99.91,99.74,99.9,12968.0,91.4511,91.5702,91.4144,91.5611,12968.0
2015-09-28 11:00:00,99.97,100.07,99.91,100.07,77903.0,91.6252,91.7169,91.5702,91.7169,77903.0
2015-09-28 11:05:00,100.11,100.15,99.95,99.95,88877.0,91.7535,91.7902,91.6069,91.6069,88877.0
2015-09-28 11:10:00,99.92,99.92,99.81,99.88,21919.0,91.5794,91.5794,91.4786,91.5427,21919.0
2015-09-28 11:15:00,99.8,99.86,99.73,99.73,22837.0,91.4694,91.5244,91.4053,91.4053,22837.0
2015-09-28 11:20:00,99.74,99.79,99.72,99.74,3539.0,91.4144,91.4603,91.3961,91.4144,3539.0
2015-09-28 11:25:00,99.72,99.72,99.4,99.43,12887.0,91.3961,91.3961,91.1028,91.1303,12887.0
2015-09-28 11:30:00,99.43,99.48,99.33,99.34,2061.0,91.1303,91.1761,91.0386,91.0478,2061.0
2015-09-28 11:35:00,99.39,99.43,99.35,99.43,1837.0,91.0936,91.1303,91.057,91.1303,1837.0
2015-09-28 11:40:00,99.42,99.49,99.4,99.45,6803.0,91.1211,91.1853,91.1028,91.1486,6803.0
2015-09-28 11:45:00,99.43,99.45,99.33,99.34,1471.0,91.1303,91.1486,91.0386,91.0478,1471.0
2015-09-28 11:50:00,99.37,99.42,99.33,99.39,43005.0,91.0753,91.1211,91.0386,91.0936,43005.0
2015-09-28 11:55:00,99.47,99.47,99.32,99.32,5862.0,91.167,91.167,91.0295,91.0295,5862.0
2015-09-28 12:00:00,99.31,99.33,99.24,99.29,14402.0,91.0203,91.0386,90.9562,91.002,14402.0
2015-09-28 12:05:00,99.28,99.29,99.15,99.2,259423.0,90.9928,91.002,90.8737,90.9195,259423.0
2015-09-28 12:10:00,99.19,99.2,99.11,99.15,6281.0,90.9103,90.9195,90.837,90.8737,6281.0
2015-09-28 12:15:00,99.22,99.22,99.15,99.15,3249.0,90.9378,90.9378,90.8737,90.8737,3249.0
2015-09-28 12:20:00,99.11,99.16,99.08,99.15,4210.0,90.837,90.8828,90.8095,90.8737,4210.0
2015-09-28 12:25:00,99.22,99.31,99.22,99.23,3427.0,90.9378,91.0203,90.9378,90.947,3427.0
2015-09-28 12:30:00,99.25,99.25,99.12,99.12,22834.0,90.9653,90.9653,90.8462,90.8462,22834.0
2015-09-28 12:35:00,99.08,99.11,99.03,99.1,3513.0,90.8095,90.837,90.7637,90.8278,3513.0
2015-09-28 12:40:00,99.08,99.14,99.0,99.0,8160.0,90.8095,90.8645,90.7362,90.7362,8160.0
2015-09-28 12:45:00,99.01,99.01,98.91,98.93,13243.0,90.7454,90.7454,90.6537,90.672,13243.0
2015-09-28 12:50:00,98.95,98.95,98.85,98.94,6850.0,90.6904,90.6904,90.5987,90.6812,6850.0
2015-09-28 12:55:00,98.92,99.0,98.82,98.82,3809.0,90.6629,90.7362,90.5712,90.5712,3809.0
2015-09-28 13:00:00,98.84,98.98,98.79,98.97,6160.0,90.5896,90.7179,90.5437,90.7087,6160.0
2015-09-28 13:05:00,99.02,99.15,99.01,99.11,4871.0,90.7545,90.8737,90.7454,90.837,4871.0
2015-09-28 13:10:00,99.15,99.15,99.03,99.03,517.0,90.8737,90.8737,90.7637,90.7637,517.0
2015-09-28 13:15:00,99.03,99.04,98.82,98.9,4605.0,90.7637,90.7729,90.5712,90.6445,4605.0
2015-09-28 13:20:00,98.89,98.96,98.83,98.87,9540.0,90.6354,90.6995,90.5804,90.617,9540.0
2015-09-28 13:25:00,98.84,98.86,98.73,98.73,3073.0,90.5896,90.6079,90.4887,90.4887,3073.0
2015-09-28 13:30:00,98.75,98.93,98.75,98.84,10086.0,90.5071,90.672,90.5071,90.5896,10086.0
2015-09-28 13:35:00,98.81,99.03,98.81,99.03,6698.0,90.5621,90.7637,90.5621,90.7637,6698.0
2015-09-28 13:40:00,99.01,99.04,98.93,99.01,2281.0,90.7454,90.7729,90.672,90.7454,2281.0
2015-09-28 13:45:00,98.99,99.0,98.81,98.82,55014.0,90.727,90.7362,90.5621,90.5712,55014.0
2015-09-28 13:50:00,98.82,98.87,98.62,98.62,11675.0,90.5712,90.617,90.3879,90.3879,11675.0
2015-09-28 13:55:00,98.64,98.68,98.59,98.59,3853.0,90.4062,90.4429,90.3604,90.3604,3853.0
2015-09-28 14:00:00,98.62,98.62,98.5,98.5,8971.0,90.3879,90.3879,90.2779,90.2779,8971.0
2015-09-28 14:05:00,98.46,98.56,98.38,98.52,10202.0,90.2413,90.3329,90.1679,90.2963,10202.0
2015-09-28 14:10:00,98.51,98.52,98.3,98.39,10122.0,90.2871,90.2963,90.0946,90.1771,10122.0
2015-09-28 14:15:00,98.34,98.34,98.19,98.23,13728.0,90.1313,90.1313,89.9938,90.0305,13728.0
2015-09-28 14:20:00,98.25,98.4,98.17,98.4,11671.0,90.0488,90.1863,89.9755,90.1863,11671.0
2015-09-28 14:25:00,98.4,98.55,98.35,98.55,7624.0,90.1863,90.3238,90.1405,90.3238,7624.0
2015-09-28 14:30:00,98.51,98.55,98.44,98.53,5998.0,90.2871,90.3238,90.2229,90.3054,5998.0
2015-09-28 14:35:00,98.55,98.75,98.51,98.75,11907.0,90.3238,90.5071,90.2871,90.5071,11907.0
2015-09-28 14:40:00,98.73,98.78,98.66,98.78,6120.0,90.4887,90.5346,90.4246,90.5346,6120.0
2015-09-28 14:45:00,98.84,98.87,98.7,98.7,5072.0,90.5896,90.617,90.4612,90.4612,5072.0
2015-09-28 14:50:00,98.72,98.72,98.51,98.52,17891.0,90.4796,90.4796,90.2871,90.2963,17891.0
2015-09-28 14:55:00,98.56,98.61,98.44,98.54,13202.0,90.3329,90.3788,90.2229,90.3146,13202.0
2015-09-28 15:00:00,98.51,98.6,98.42,98.59,23605.0,90.2871,90.3696,90.2046,90.3604,23605.0
2015-09-28 15:05:00,98.55,98.56,98.38,98.39,8523.0,90.3238,90.3329,90.1679,90.1771,8523.0
2015-09-28 15:10:00,98.38,98.38,98.25,98.32,21954.0,90.1679,90.1679,90.0488,90.113,21954.0
2015-09-28 15:15:00,98.34,98.49,98.33,98.48,5571.0,90.1313,90.2688,90.1221,90.2596,5571.0
2015-09-28 15:20:00,98.51,98.53,98.34,98.34,12866.0,90.2871,90.3054,90.1313,90.1313,12866.0
2015-09-28 15:25:00,98.36,98.42,98.26,98.27,13063.0,90.1496,90.2046,90.058,90.0671,13063.0
2015-09-28 15:30:00,98.3,98.56,98.28,98.56,11788.0,90.0946,90.3329,90.0763,90.3329,11788.0
2015-09-28 15:35:00,98.62,98.76,98.57,98.57,28855.0,90.3879,90.5162,90.3421,90.3421,28855.0
2015-09-28 15:40:00,98.58,98.8,98.57,98.67,15313.0,90.3513,90.5529,90.3421,90.4337,15313.0
2015-09-28 15:45:00,98.63,98.73,98.6,98.67,25398.0,90.3971,90.4887,90.3696,90.4337,25398.0
2015-09-28 15:50:00,98.68,98.77,98.61,98.65,22961.0,90.4429,90.5254,90.3788,90.4154,22961.0
2015-09-28 15:55:00,98.64,98.66,98.37,98.42,47327.0,90.4062,90.4246,90.1588,90.2046,47327.0
2015-09-29 09:30:00,98.71,98.71,98.33,98.42,13642.0,90.4704,90.4704,90.1221,90.2046,13642.0
2015-09-29 09:35:00,98.46,98.49,98.39,98.42,4423.0,90.2413,90.2688,90.1771,90.2046,4423.0
2015-09-29 09:40:00,98.35,98.36,98.07,98.07,4465.0,90.1405,90.1496,89.8838,89.8838,4465.0
2015-09-29 09:45:00,98.07,98.19,98.0,98.0,10860.0,89.8838,89.9938,89.8197,89.8197,10860.0
2015-09-29 09:50:00,98.0,98.35,98.0,98.34,19932.0,89.8197,90.1405,89.8197,90.1313,19932.0
2015-09-29 09:55:00,98.43,98.79,98.43,98.78,11732.0,90.2138,90.5437,90.2138,90.5346,11732.0
2015-09-29 10:00:00,98.88,98.99,98.65,98.65,14344.0,90.6262,90.727,90.4154,90.4154,14344.0
2015-09-29 10:05:00,98.69,98.9,98.62,98.66,11562.0,90.4521,90.6445,90.3879,90.4246,11562.0
2015-09-29 10:10:00,98.71,99.1,98.71,99.09,13077.0,90.4704,90.8278,90.4704,90.8187,13077.0
2015-09-29 10:15:00,99.09,99.24,99.09,99.14,9547.0,90.8187,90.9562,90.8187,90.8645,9547.0
2015-09-29 10:20:00,99.19,99.25,99.07,99.08,9640.0,90.9103,90.9653,90.8004,90.8095,9640.0
2015-09-29 10:25:00,99.09,99.39,99.09,99.39,5371.0,90.8187,91.0936,90.8187,91.0936,5371.0
2015-09-29 10:30:00,99.38,99.46,99.35,99.39,73650.0,91.0845,91.1578,91.057,91.0936,73650.0
2015-09-29 10:35:00,99.4,99.4,99.28,99.29,41824.0,91.1028,91.1028,90.9928,91.002,41824.0
2015-09-29 10:40:00,99.29,99.29,99.03,99.03,6334.0,91.002,91.002,90.7637,90.7637,6334.0
2015-09-29 10:45:00,99.06,99.07,98.89,98.89,6234.0,90.7912,90.8004,90.6354,90.6354,6234.0
2015-09-29 10:50:00,98.79,98.84,98.75,98.83,8132.0,90.5437,90.5896,90.5071,90.5804,8132.0
2015-09-29 10:55:00,98.92,99.0,98.88,98.98,22932.0,90.6629,90.7362,90.6262,90.7179,22932.0
2015-09-29 11:00:00,98.97,99.11,98.92,99.09,8456.0,90.7087,90.837,90.6629,90.8187,8456.0
2015-09-29 11:05:00,99.09,99.13,99.03,99.03,4415.0,90.8187,90.8553,90.7637,90.7637,4415.0
2015-09-29 11:10:00,99.03,99.03,98.79,98.8,14542.0,90.7637,90.7637,90.5437,90.5529,14542.0
2015-09-29 11:15:00,98.75,98.79,98.63,98.63,3974.0,90.5071,90.5437,90.3971,90.3971,3974.0
2015-09-29 11:20:00,98.63,98.65,98.5,98.64,4604.0,90.3971,90.4154,90.2779,90.4062,4604.0
2015-09-29 11:25:00,98.62,98.82,98.6,98.77,6161.0,90.3879,90.5712,90.3696,90.5254,6161.0
2015-09-29 11:30:00,98.76,98.76,98.55,98.56,5393.0,90.5162,90.5162,90.3238,90.3329,5393.0
2015-09-29 11:35:00,98.56,98.7,98.48,98.7,4347.0,90.3329,90.4612,90.2596,90.4612,4347.0
2015-09-29 11:40:00,98.7,98.8,98.61,98.62,34691.0,90.4612,90.5529,90.3788,90.3879,34691.0
2015-09-29 11:45:00,98.57,98.81,98.55,98.76,8049.0,90.3421,90.5621,90.3238,90.5162,8049.0
2015-09-29 11:50:00,98.8,98.94,98.72,98.87,11023.0,90.5529,90.6812,90.4796,90.617,11023.0
2015-09-29 11:55:00,98.87,98.9,98.61,98.61,88293.0,90.617,90.6445,90.3788,90.3788,88293.0
2015-09-29 12:00:00,98.59,98.64,98.5,98.5,3480.0,90.3604,90.4062,90.2779,90.2779,3480.0
2015-09-29 12:05:00,98.55,98.62,98.45,98.48,5002.0,90.3238,90.3879,90.2321,90.2596,5002.0
2015-09-29 12:10:00,98.43,98.43,98.27,98.36,15479.0,90.2138,90.2138,90.0671,90.1496,15479.0
2015-09-29 12:15:00,98.39,98.49,98.37,98.37,7269.0,90.1771,90.2688,90.1588,90.1588,7269.0
2015-09-29 12:20:00,98.33,98.48,98.31,98.41,38304.0,90.1221,90.2596,90.1038,90.1954,38304.0
2015-09-29 12:25:00,98.46,98.57,98.43,98.53,9798.0,90.2413,90.3421,90.2138,90.3054,9798.0
2015-09-29 12:30:00,98.49,98.54,98.49,98.51,14222.0,90.2688,90.3146,90.2688,90.2871,14222.0
2015-09-29 12:35:00,98.52,98.52,98.39,98.4,3470.0,90.2963,90.2963,90.1771,90.1863,3470.0
2015-09-29 12:40:00,98.35,98.39,98.21,98.39,6604.0,90.1405,90.1771,90.0121,90.1771,6604.0
2015-09-29 12:45:00,98.38,98.39,98.18,98.28,3340.0,90.1679,90.1771,89.9846,90.0763,3340.0
2015-09-29 12:50:00,98.28,98.31,98.18,98.29,5600.0,90.0763,90.1038,89.9846,90.0855,5600.0
2015-09-29 12:55:00,98.25,98.28,98.1,98.12,9588.0,90.0488,90.0763,89.9113,89.9297,9588.0
2015-09-29 13:00:00,98.16,98.27,98.13,98.27,2514.0,89.9663,90.0671,89.9388,90.0671,2514.0
2015-09-29 13:05:00,98.24,98.41,98.22,98.3,23027.0,90.0396,90.1954,90.0213,90.0946,23027.0
2015-09-29 13:10:00,98.32,98.43,98.32,98.41,10089.0,90.113,90.2138,90.113,90.1954,10089.0
2015-09-29 13:15:00,98.41,98.55,98.33,98.55,4643.0,90.1954,90.3238,90.1221,90.3238,4643.0
2015-09-29 13:20:00,98.6,98.71,98.6,98.61,3945.0,90.3696,90.4704,90.3696,90.3788,3945.0
2015-09-29 13:25:00,98.61,98.7,98.6,98.67,11935.0,90.3788,90.4612,90.3696,90.4337,11935.0
2015-09-29 13:30:00,98.7,98.8,98.66,98.67,11531.0,90.4612,90.5529,90.4246,90.4337,11531.0
2015-09-29 13:35:00,98.67,98.71,98.61,98.7,39313.0,90.4337,90.4704,90.3788,90.4612,39313.0
2015-09-29 13:40:00,98.67,98.82,98.67,98.8,12320.0,90.4337,90.5712,90.4337,90.5529,12320.0
2015-09-29 13:45:00,98.74,98.75,98.72,98.73,965.0,90.4979,90.5071,90.4796,90.4887,965.0
2015-09-29 13:50:00,98.66,98.68,98.52,98.58,3143.0,90.4246,90.4429,90.2963,90.3513,3143.0
2015-09-29 13:55:00,98.62,98.72,98.62,98.71,19888.0,90.3879,90.4796,90.3879,90.4704,19888.0
2015-09-29 14:00:00,98.69,98.71,98.44,98.46,17096.0,90.4521,90.4704,90.2229,90.2413,17096.0
2015-09-29 14:05:00,98.48,98.51,98.4,98.45,27678.0,90.2596,90.2871,90.1863,90.2321,27678.0
2015-09-29 14:10:00,98.46,98.52,98.41,98.47,8290.0,90.2413,90.2963,90.1954,90.2504,8290.0
2015-09-29 14:15:00,98.37,98.4,98.32,98.4,3378.0,90.1588,90.1863,90.113,90.1863,3378.0
2015-09-29 14:20:00,98.41,98.47,98.36,98.38,77502.0,90.1954,90.2504,90.1496,90.1679,77502.0
2015-09-29 14:25:00,98.4,98.63,98.4,98.6,16321.0,90.1863,90.3971,90.1863,90.3696,16321.0
2015-09-29 14:30:00,98.59,98.66,98.47,98.47,56516.0,90.3604,90.4246,90.2504,90.2504,56516.0
2015-09-29 14:35:00,98.4,98.44,98.39,98.43,2826.0,90.1863,90.2229,90.1771,90.2138,2826.0
2015-09-29 14:40:00,98.48,98.55,98.41,98.42,5487.0,90.2596,90.3238,90.1954,90.2046,5487.0
2015-09-29 14:45:00,98.39,98.4,98.15,98.15,12669.0,90.1771,90.1863,89.9571,89.9571,12669.0
2015-09-29 14:50:00,98.19,98.24,98.09,98.13,79774.0,89.9938,90.0396,89.9022,89.9388,79774.0
2015-09-29 14:55:00,98.11,98.22,98.0,98.0,24829.0,89.9205,90.0213,89.8197,89.8197,24829.0
2015-09-29 15:00:00,98.05,98.05,97.8,97.88,20097.0,89.8655,89.8655,89.6364,89.7097,20097.0
2015-09-29 15:05:00,97.88,98.01,97.82,97.91,10250.0,89.7097,89.8288,89.6547,89.7372,10250.0
2015-09-29 15:10:00,97.83,97.97,97.81,97.93,30563.0,89.6639,89.7922,89.6455,89.7555,30563.0
2015-09-29 15:15:00,97.88,97.96,97.77,97.77,11448.0,89.7097,89.783,89.6089,89.6089,11448.0
2015-09-29 15:20:00,97.72,97.75,97.57,97.6,23660.0,89.563,89.5905,89.4256,89.4531,23660.0
2015-09-29 15:25:00,97.57,97.65,97.49,97.51,6433.0,89.4256,89.4989,89.3522,89.3706,6433.0
2015-09-29 15:30:00,97.55,97.81,97.55,97.74,10751.0,89.4072,89.6455,89.4072,89.5814,10751.0
2015-09-29 15:35:00,97.71,98.01,97.69,97.86,21340.0,89.5539,89.8288,89.5355,89.6914,21340.0
2015-09-29 15:40:00,97.83,97.83,97.68,97.79,9634.0,89.6639,89.6639,89.5264,89.6272,9634.0
2015-09-29 15:45:00,97.76,98.01,97.64,98.01,13759.0,89.5997,89.8288,89.4897,89.8288,13759.0
2015-09-29 15:50:00,98.03,98.18,97.98,98.16,19964.0,89.8472,89.9846,89.8013,89.9663,19964.0
2015-09-29 15:55:00,98.16,98.31,98.15,98.17,40991.0,89.9663,90.1038,89.9571,89.9755,40991.0
2015-09-30 09:30:00,99.4,99.63,99.32,99.63,10548.0,91.1028,91.3136,91.0295,91.3136,10548.0
2015-09-30 09:35:00,99.64,99.86,99.63,99.85,4363.0,91.3228,91.5244,91.3136,91.5152,4363.0
2015-09-30 09:40:00,99.91,99.97,99.65,99.66,2854.0,91.5702,91.6252,91.3319,91.3411,2854.0
2015-09-30 09:45:00,99.69,99.75,99.54,99.67,13340.0,91.3686,91.4236,91.2311,91.3503,13340.0
2015-09-30 09:50:00,99.77,99.85,99.67,99.75,3486.0,91.4419,91.5152,91.3503,91.4236,3486.0
2015-09-30 09:55:00,99.81,99.81,99.56,99.57,655.0,91.4786,91.4786,91.2495,91.2586,655.0
2015-09-30 10:00:00,99.64,99.64,99.52,99.58,4059.0,91.3228,91.3228,91.2128,91.2678,4059.0
2015-09-30 10:05:00,99.55,99.91,99.45,99.91,8189.0,91.2403,91.5702,91.1486,91.5702,8189.0
2015-09-30 10:10:00,99.89,99.92,99.8,99.81,4901.0,91.5519,91.5794,91.4694,91.4786,4901.0
2015-09-30 10:15:00,99.9,99.92,99.74,99.76,7968.0,91.5611,91.5794,91.4144,91.4328,7968.0
2015-09-30 10:20:00,99.84,100.0,99.84,100.0,4477.0,91.5061,91.6527,91.5061,91.6527,4477.0
2015-09-30 10:25:00,99.96,100.05,99.96,100.02,4188.0,91.6161,91.6985,91.6161,91.6711,4188.0
2015-09-30 10:30:00,100.01,100.07,99.97,99.97,1400.0,91.6619,91.7169,91.6252,91.6252,1400.0
2015-09-30 10:35:00,100.01,100.11,100.0,100.09,7404.0,91.6619,91.7535,91.6527,91.7352,7404.0
2015-09-30 10:40:00,100.06,100.06,99.94,99.95,2584.0,91.7077,91.7077,91.5977,91.6069,2584.0
2015-09-30 10:45:00,99.99,100.03,99.93,99.98,2952.0,91.6436,91.6802,91.5886,91.6344,2952.0
2015-09-30 10:50:00,100.0,100.0,99.88,99.89,1947.0,91.6527,91.6527,91.5427,91.5519,1947.0
2015-09-30 10:55:00,99.87,99.87,99.69,99.75,860.0,91.5336,91.5336,91.3686,91.4236,860.0
2015-09-30 11:00:00,99.76,99.76,99.6,99.65,5836.0,91.4328,91.4328,91.2861,91.3319,5836.0
2015-09-30 11:05:00,99.7,99.76,99.7,99.72,2537.0,91.3778,91.4328,91.3778,91.3961,2537.0
2015-09-30 11:10:00,99.7,99.85,99.7,99.8,3304.0,91.3778,91.5152,91.3778,91.4694,3304.0
2015-09-30 11:15:00,99.81,99.81,99.71,99.78,9305.0,91.4786,91.4786,91.3869,91.4511,9305.0
2015-09-30 11:20:00,99.78,99.82,99.62,99.62,1744.0,91.4511,91.4877,91.3044,91.3044,1744.0
2015-09-30 11:25:00,99.67,99.82,99.67,99.78,3056.0,91.3503,91.4877,91.3503,91.4511,3056.0
2015-09-30 11:30:00,99.75,99.84,99.75,99.79,9324.0,91.4236,91.5061,91.4236,91.4603,9324.0
2015-09-30 11:35:00,99.79,99.79,99.63,99.63,1620.0,91.4603,91.4603,91.3136,91.3136,1620.0
2015-09-30 11:40:00,99.69,99.69,99.35,99.38,4213.0,91.3686,91.3686,91.057,91.0845,4213.0
2015-09-30 11:45:00,99.4,99.48,99.39,99.47,5780.0,91.1028,91.1761,91.0936,91.167,5780.0
2015-09-30 11:50:00,99.53,99.53,99.41,99.48,1737.0,91.222,91.222,91.112,91.1761,1737.0
2015-09-30 11:55:00,99.44,99.49,99.4,99.49,31097.0,91.1395,91.1853,91.1028,91.1853,31097.0
2015-09-30 12:00:00,99.5,99.55,99.48,99.49,2937.0,91.1945,91.2403,91.1761,91.1853,2937.0
2015-09-30 12:05:00,99.47,99.47,99.21,99.26,5861.0,91.167,91.167,90.9287,90.9745,5861.0
2015-09-30 12:10:00,99.23,99.24,99.18,99.21,4636.0,90.947,90.9562,90.9012,90.9287,4636.0
2015-09-30 12:15:00,99.14,99.26,99.11,99.25,2116.0,90.8645,90.9745,90.837,90.9653,2116.0
2015-09-30 12:20:00,99.27,99.27,99.19,99.21,3951.0,90.9837,90.9837,90.9103,90.9287,3951.0
2015-09-30 12:25:00,99.2,99.3,99.2,99.28,7065.0,90.9195,91.0112,90.9195,90.9928,7065.0
2015-09-30 12:30:00,99.23,99.3,99.22,99.3,1517.0,90.947,91.0112,90.9378,91.0112,1517.0
2015-09-30 12:35:00,99.32,99.35,99.27,99.27,4900.0,91.0295,91.057,90.9837,90.9837,4900.0
2015-09-30 12:40:00,99.22,99.28,99.19,99.27,962.0,90.9378,90.9928,90.9103,90.9837,962.0
2015-09-30 12:45:00,99.25,99.25,98.92,98.93,17175.0,90.9653,90.9653,90.6629,90.672,17175.0
2015-09-30 12:50:00,98.98,99.06,98.97,99.06,5569.0,90.7179,90.7912,90.7087,90.7912,5569.0
2015-09-30 12:55:00,99.07,99.12,99.04,99.12,1295.0,90.8004,90.8462,90.7729,90.8462,1295.0
2015-09-30 13:00:00,99.12,99.21,99.11,99.21,5405.0,90.8462,90.9287,90.837,90.9287,5405.0
2015-09-30 13:05:00,99.25,99.27,99.22,99.25,3671.0,90.9653,90.9837,90.9378,90.9653,3671.0
2015-09-30 13:10:00,99.25,99.3,99.25,99.27,2329.0,90.9653,91.0112,90.9653,90.9837,2329.0
2015-09-30 13:15:00,99.29,99.46,99.29,99.46,5163.0,91.002,91.1578,91.002,91.1578,5163.0
2015-09-30 13:20:00,99.46,99.46,99.43,99.44,1877.0,91.1578,91.1578,91.1303,91.1395,1877.0
2015-09-30 13:25:00,99.41,99.47,99.41,99.45,4524.0,91.112,91.167,91.112,91.1486,4524.0
2015-09-30 13:30:00,99.5,99.5,99.39,99.4,4340.0,91.1945,91.1945,91.0936,91.1028,4340.0
2015-09-30 13:35:00,99.37,99.41,99.34,99.41,4939.0,91.0753,91.112,91.0478,91.112,4939.0
2015-09-30 13:40:00,99.49,99.7,99.49,99.68,4186.0,91.1853,91.3778,91.1853,91.3594,4186.0
2015-09-30 13:45:00,99.69,99.69,99.64,99.64,2993.0,91.3686,91.3686,91.3228,91.3228,2993.0
2015-09-30 13:50:00,99.65,99.85,99.65,99.81,3129.0,91.3319,91.5152,91.3319,91.4786,3129.0
2015-09-30 13:55:00,99.82,99.85,99.77,99.79,5931.0,91.4877,91.5152,91.4419,91.4603,5931.0
2015-09-30 14:00:00,99.79,99.8,99.65,99.69,18007.0,91.4603,91.4694,91.3319,91.3686,18007.0
2015-09-30 14:05:00,99.66,99.74,99.62,99.63,7655.0,91.3411,91.4144,91.3044,91.3136,7655.0
2015-09-30 14:10:00,99.62,99.62,99.54,99.58,3860.0,91.3044,91.3044,91.2311,91.2678,3860.0
2015-09-30 14:15:00,99.64,99.71,99.58,99.69,16295.0,91.3228,91.3869,91.2678,91.3686,16295.0
2015-09-30 14:20:00,99.73,99.8,99.65,99.8,5611.0,91.4053,91.4694,91.3319,91.4694,5611.0
2015-09-30 14:25:00,99.79,99.8,99.73,99.79,9654.0,91.4603,91.4694,91.4053,91.4603,9654.0
2015-09-30 14:30:00,99.83,99.88,99.53,99.53,17943.0,91.4969,91.5427,91.222,91.222,17943.0
2015-09-30 14:35:00,99.53,99.55,99.5,99.53,2130.0,91.222,91.2403,91.1945,91.222,2130.0
2015-09-30 14:40:00,99.61,99.7,99.61,99.7,1586.0,91.2953,91.3778,91.2953,91.3778,1586.0
2015-09-30 14:45:00,99.71,99.84,99.68,99.76,15955.0,91.3869,91.5061,91.3594,91.4328,15955.0
2015-09-30 14:50:00,99.79,99.81,99.66,99.79,22072.0,91.4603,91.4786,91.3411,91.4603,22072.0
2015-09-30 14:55:00,99.79,99.91,99.76,99.91,54205.0,91.4603,91.5702,91.4328,91.5702,54205.0
2015-09-30 15:00:00,99.92,100.0,99.69,99.73,34033.0,91.5794,91.6527,91.3686,91.4053,34033.0
2015-09-30 15:05:00,99.72,99.81,99.64,99.71,23474.0,91.3961,91.4786,91.3228,91.3869,23474.0
2015-09-30 15:10:00,99.76,99.85,99.72,99.85,26847.0,91.4328,91.5152,91.3961,91.5152,26847.0
2015-09-30 15:15:00,99.81,99.83,99.68,99.8,6556.0,91.4786,91.4969,91.3594,91.4694,6556.0
2015-09-30 15:20:00,99.77,99.95,99.76,99.76,15166.0,91.4419,91.6069,91.4328,91.4328,15166.0
2015-09-30 15:25:00,99.76,99.9,99.76,99.89,17870.0,91.4328,91.5611,91.4328,91.5519,17870.0
2015-09-30 15:30:00,99.91,100.14,99.9,100.14,13624.0,91.5702,91.781,91.5611,91.781,13624.0
2015-09-30 15:35:00,100.15,100.19,100.0,100.08,21017.0,91.7902,91.8269,91.6527,91.726,21017.0
2015-09-30 15:40:00,100.07,100.2,100.02,100.16,23140.0,91.7169,91.836,91.6711,91.7994,23140.0
2015-09-30 15:45:00,100.17,100.25,100.07,100.18,29665.0,91.8085,91.8819,91.7169,91.8177,29665.0
2015-09-30 15:50:00,100.19,100.28,100.18,100.26,107669.0,91.8269,91.9094,91.8177,91.891,107669.0
2015-09-30 15:55:00,100.26,100.33,100.19,100.24,229894.0,91.891,91.9552,91.8269,91.8727,229894.0
2015-10-01 09:30:00,100.45,100.6,100.34,100.34,9031.0,92.0652,92.2026,91.9643,91.9643,9031.0
2015-10-01 09:35:00,100.31,100.31,99.97,100.01,5993.0,91.9368,91.9368,91.6252,91.6619,5993.0
2015-10-01 09:40:00,100.05,100.05,99.85,99.85,1651.0,91.6985,91.6985,91.5152,91.5152,1651.0
2015-10-01 09:45:00,99.84,100.04,99.81,100.02,3275.0,91.5061,91.6894,91.4786,91.6711,3275.0
2015-10-01 09:50:00,100.11,100.24,100.11,100.17,12498.0,91.7535,91.8727,91.7535,91.8085,12498.0
2015-10-01 09:55:00,100.17,100.2,100.01,100.04,21947.0,91.8085,91.836,91.6619,91.6894,21947.0
2015-10-01 10:00:00,99.85,99.96,99.61,99.83,31920.0,91.5152,91.6161,91.2953,91.4969,31920.0
2015-10-01 10:05:00,99.88,100.07,99.86,100.07,22505.0,91.5427,91.7169,91.5244,91.7169,22505.0
2015-10-01 10:10:00,100.14,100.27,100.11,100.11,13818.0,91.781,91.9002,91.7535,91.7535,13818.0
2015-10-01 10:15:00,100.25,100.45,100.25,100.38,2077.0,91.8819,92.0652,91.8819,92.001,2077.0
2015-10-01 10:20:00,100.32,100.32,100.1,100.11,2149.0,91.946,91.946,91.7444,91.7535,2149.0
2015-10-01 10:25:00,100.13,100.42,100.09,100.42,5885.0,91.7719,92.0377,91.7352,92.0377,5885.0
2015-10-01 10:30:00,100.39,100.43,100.13,100.15,7845.0,92.0102,92.0468,91.7719,91.7902,7845.0
2015-10-01 10:35:00,100.07,100.26,100.07,100.26,10825.0,91.7169,91.891,91.7169,91.891,10825.0
2015-10-01 10:40:00,100.25,100.39,100.13,100.15,36667.0,91.8819,92.0102,91.7719,91.7902,36667.0
2015-10-01 10:45:00,100.18,100.39,100.17,100.29,40311.0,91.8177,92.0102,91.8085,91.9185,40311.0
2015-10-01 10:50:00,100.28,100.28,100.02,100.03,6494.0,91.9094,91.9094,91.6711,91.6802,6494.0
2015-10-01 10:55:00,100.0,100.1,99.97,99.97,16959.0,91.6527,91.7444,91.6252,91.6252,16959.0
2015-10-01 11:00:00,99.96,99.99,99.89,99.93,8385.0,91.6161,91.6436,91.5519,91.5886,8385.0
2015-10-01 11:05:00,99.91,100.1,99.88,100.08,4961.0,91.5702,91.7444,91.5427,91.726,4961.0
2015-10-01 11:10:00,100.12,100.18,100.04,100.04,77753.0,91.7627,91.8177,91.6894,91.6894,77753.0
2015-10-01 11:15:00,100.09,100.09,99.89,99.93,2075.0,91.7352,91.7352,91.5519,91.5886,2075.0
2015-10-01 11:20:00,99.9,100.1,99.89,100.05,4038.0,91.5611,91.7444,91.5519,91.6985,4038.0
2015-10-01 11:25:00,99.97,100.14,99.97,100.02,6160.0,91.6252,91.781,91.6252,91.6711,6160.0
2015-10-01 11:30:00,99.98,100.08,99.92,99.93,13857.0,91.6344,91.726,91.5794,91.5886,13857.0
2015-10-01 11:35:00,99.93,100.11,99.92,100.11,8133.0,91.5886,91.7535,91.5794,91.7535,8133.0
2015-10-01 11:40:00,100.0,100.07,99.98,100.02,2475.0,91.6527,91.7169,91.6344,91.6711,2475.0
2015-10-01 11:45:00,100.0,100.01,99.84,99.95,7841.0,91.6527,91.6619,91.5061,91.6069,7841.0
2015-10-01 11:50:00,99.92,99.96,99.72,99.74,12807.0,91.5794,91.6161,91.3961,91.4144,12807.0
2015-10-01 11:55:00,99.71,99.73,99.56,99.66,18290.0,91.3869,91.4053,91.2495,91.3411,18290.0
2015-10-01 12:00:00,99.68,99.68,99.56,99.62,3172.0,91.3594,91.3594,91.2495,91.3044,3172.0
2015-10-01 12:05:00,99.55,99.55,99.36,99.41,4747.0,91.2403,91.2403,91.0661,91.112,4747.0
2015-10-01 12:10:00,99.45,99.57,99.43,99.57,2849.0,91.1486,91.2586,91.1303,91.2586,2849.0
2015-10-01 12:15:00,99.51,99.54,99.5,99.53,3224.0,91.2036,91.2311,91.1945,91.222,3224.0
2015-10-01 12:20:00,99.57,99.58,99.47,99.47,11208.0,91.2586,91.2678,91.167,91.167,11208.0
2015-10-01 12:25:00,99.5,99.7,99.5,99.68,2096.0,91.1945,91.3778,91.1945,91.3594,2096.0
2015-10-01 12:30:00,99.72,99.77,99.68,99.76,2239.0,91.3961,91.4419,91.3594,91.4328,2239.0
2015-10-01 12:35:00,99.73,99.87,99.72,99.81,2535.0,91.4053,91.5336,91.3961,91.4786,2535.0
2015-10-01 12:40:00,99.8,99.8,99.73,99.77,1698.0,91.4694,91.4694,91.4053,91.4419,1698.0
2015-10-01 12:45:00,99.72,99.72,99.67,99.7,2284.0,91.3961,91.3961,91.3503,91.3778,2284.0
2015-10-01 12:50:00,99.66,99.69,99.63,99.66,1149.0,91.3411,91.3686,91.3136,91.3411,1149.0
2015-10-01 12:55:00,99.72,99.78,99.7,99.75,3720.0,91.3961,91.4511,91.3778,91.4236,3720.0
2015-10-01 13:00:00,99.66,99.67,99.51,99.53,6169.0,91.3411,91.3503,91.2036,91.222,6169.0
2015-10-01 13:05:00,99.54,99.57,99.53,99.56,331.0,91.2311,91.2586,91.222,91.2495,331.0
2015-10-01 13:10:00,99.59,99.59,99.45,99.46,4501.0,91.2769,91.2769,91.1486,91.1578,4501.0
2015-10-01 13:15:00,99.51,99.68,99.51,99.68,4990.0,91.2036,91.3594,91.2036,91.3594,4990.0
2015-10-01 13:20:00,99.62,99.64,99.49,99.56,2632.0,91.3044,91.3228,91.1853,91.2495,2632.0
2015-10-01 13:25:00,99.57,99.63,99.44,99.45,5992.0,91.2586,91.3136,91.1395,91.1486,5992.0
2015-10-01 13:30:00,99.5,99.6,99.49,99.57,2839.0,91.1945,91.2861,91.1853,91.2586,2839.0
2015-10-01 13:35:00,99.54,99.68,99.54,99.6,2408.0,91.2311,91.3594,91.2311,91.2861,2408.0
2015-10-01 13:40:00,99.61,99.61,99.5,99.54,8462.0,91.2953,91.2953,91.1945,91.2311,8462.0
2015-10-01 13:45:00,99.52,99.7,99.52,99.7,2075.0,91.2128,91.3778,91.2128,91.3778,2075.0
2015-10-01 13:50:00,99.68,99.76,99.59,99.74,5361.0,91.3594,91.4328,91.2769,91.4144,5361.0
2015-10-01 13:55:00,99.74,99.86,99.73,99.81,6555.0,91.4144,91.5244,91.4053,91.4786,6555.0
2015-10-01 14:00:00,99.79,99.83,99.77,99.79,7983.0,91.4603,91.4969,91.4419,91.4603,7983.0
2015-10-01 14:05:00,99.79,100.11,99.78,100.03,16749.0,91.4603,91.7535,91.4511,91.6802,16749.0
2015-10-01 14:10:00,100.08,100.19,100.08,100.11,16073.0,91.726,91.8269,91.726,91.7535,16073.0
2015-10-01 14:15:00,100.12,100.21,100.1,100.14,12999.0,91.7627,91.8452,91.7444,91.781,12999.0
2015-10-01 14:20:00,100.16,100.16,99.98,100.04,19391.0,91.7994,91.7994,91.6344,91.6894,19391.0
2015-10-01 14:25:00,100.03,100.09,99.95,100.07,33189.0,91.6802,91.7352,91.6069,91.7169,33189.0
2015-10-01 14:30:00,100.17,100.23,100.11,100.11,11314.0,91.8085,91.8635,91.7535,91.7535,11314.0
2015-10-01 14:35:00,100.09,100.19,100.05,100.19,18168.0,91.7352,91.8269,91.6985,91.8269,18168.0
2015-10-01 14:40:00,100.19,100.23,100.1,100.11,8849.0,91.8269,91.8635,91.7444,91.7535,8849.0
2015-10-01 14:45:00,100.16,100.17,100.01,100.03,12486.0,91.7994,91.8085,91.6619,91.6802,12486.0
2015-10-01 14:50:00,100.01,100.21,100.0,100.21,13566.0,91.6619,91.8452,91.6527,91.8452,13566.0
2015-10-01 14:55:00,100.24,100.41,100.24,100.39,10537.0,91.8727,92.0285,91.8727,92.0102,10537.0
2015-10-01 15:00:00,100.39,100.51,100.38,100.46,9891.0,92.0102,92.1202,92.001,92.0743,9891.0
2015-10-01 15:05:00,100.38,100.41,100.28,100.32,3510.0,92.001,92.0285,91.9094,91.946,3510.0
2015-10-01 15:10:00,100.34,100.5,100.34,100.48,3200.0,91.9643,92.111,91.9643,92.0927,3200.0
2015-10-01 15:15:00,100.53,100.54,100.39,100.46,4533.0,92.1385,92.1476,92.0102,92.0743,4533.0
2015-10-01 15:20:00,100.46,100.47,100.37,100.42,8148.0,92.0743,92.0835,91.9918,92.0377,8148.0
2015-10-01 15:25:00,100.49,100.49,100.31,100.39,2186.0,92.1018,92.1018,91.9368,92.0102,2186.0
2015-10-01 15:30:00,100.33,100.37,100.3,100.34,21358.0,91.9552,91.9918,91.9277,91.9643,21358.0
2015-10-01 15:35:00,100.4,100.4,100.14,100.14,7657.0,92.0193,92.0193,91.781,91.781,7657.0
2015-10-01 15:40:00,100.14,100.29,100.14,100.28,4779.0,91.781,91.9185,91.781,91.9094,4779.0
2015-10-01 15:45:00,100.41,100.53,100.38,100.53,5142.0,92.0285,92.1385,92.001,92.1385,5142.0
2015-10-01 15:50:00,100.53,100.58,100.5,100.56,19162.0,92.1385,92.1843,92.111,92.166,19162.0
2015-10-01 15:55:00,100.61,100.71,100.61,100.69,43838.0,92.2118,92.3035,92.2118,92.2851,43838.0
2015-10-02 09:30:00,99.5,99.5,99.19,99.19,11806.0,91.1945,91.1945,90.9103,90.9103,11806.0
2015-10-02 09:35:00,99.18,99.44,99.16,99.44,3757.0,90.9012,91.1395,90.8828,91.1395,3757.0
2015-10-02 09:40:00,99.36,99.59,99.36,99.57,4616.0,91.0661,91.2769,91.0661,91.2586,4616.0
2015-10-02 09:45:00,99.41,99.45,99.31,99.35,24485.0,91.112,91.1486,91.0203,91.057,24485.0
2015-10-02 09:50:00,99.27,99.27,99.09,99.2,2576.0,90.9837,90.9837,90.8187,90.9195,2576.0
2015-10-02 09:55:00,99.33,99.39,99.2,99.32,3552.0,91.0386,91.0936,90.9195,91.0295,3552.0
2015-10-02 10:00:00,99.42,99.45,99.34,99.42,8131.0,91.1211,91.1486,91.0478,91.1211,8131.0
2015-10-02 10:05:00,99.18,99.26,99.11,99.25,7827.0,90.9012,90.9745,90.837,90.9653,7827.0
2015-10-02 10:10:00,99.29,99.46,99.28,99.44,8985.0,91.002,91.1578,90.9928,91.1395,8985.0
2015-10-02 10:15:00,99.5,99.73,99.5,99.55,23187.0,91.1945,91.4053,91.1945,91.2403,23187.0
2015-10-02 10:20:00,99.59,99.67,99.55,99.59,6990.0,91.2769,91.3503,91.2403,91.2769,6990.0
2015-10-02 10:25:00,99.55,99.55,99.41,99.42,1806.0,91.2403,91.2403,91.112,91.1211,1806.0
2015-10-02 10:30:00,99.44,99.56,99.37,99.56,2571.0,91.1395,91.2495,91.0753,91.2495,2571.0
2015-10-02 10:35:00,99.49,99.61,99.49,99.61,4700.0,91.1853,91.2953,91.1853,91.2953,4700.0
2015-10-02 10:40:00,99.73,99.97,99.72,99.96,22692.0,91.4053,91.6252,91.3961,91.6161,22692.0
2015-10-02 10:45:00,99.97,100.0,99.93,100.0,3951.0,91.6252,91.6527,91.5886,91.6527,3951.0
2015-10-02 10:50:00,100.04,100.06,99.92,99.93,2444.0,91.6894,91.7077,91.5794,91.5886,2444.0
2015-10-02 10:55:00,99.97,100.22,99.95,100.22,6590.0,91.6252,91.8544,91.6069,91.8544,6590.0
2015-10-02 11:00:00,100.2,100.3,100.15,100.24,25358.0,91.836,91.9277,91.7902,91.8727,25358.0
2015-10-02 11:05:00,100.26,100.38,100.25,100.37,2907.0,91.891,92.001,91.8819,91.9918,2907.0
2015-10-02 11:10:00,100.34,100.36,100.28,100.28,1919.0,91.9643,91.9827,91.9094,91.9094,1919.0
2015-10-02 11:15:00,100.21,100.22,100.09,100.11,1380.0,91.8452,91.8544,91.7352,91.7535,1380.0
2015-10-02 11:20:00,100.12,100.12,100.01,100.01,1254.0,91.7627,91.7627,91.6619,91.6619,1254.0
2015-10-02 11:25:00,99.98,100.26,99.98,100.17,9961.0,91.6344,91.891,91.6344,91.8085,9961.0
2015-10-02 11:30:00,100.19,100.33,100.19,100.31,3532.0,91.8269,91.9552,91.8269,91.9368,3532.0
2015-10-02 11:35:00,100.33,100.45,100.29,100.3,3637.0,91.9552,92.0652,91.9185,91.9277,3637.0
2015-10-02 11:40:00,100.15,100.23,100.09,100.11,2311.0,91.7902,91.8635,91.7352,91.7535,2311.0
2015-10-02 11:45:00,100.15,100.24,100.15,100.23,2333.0,91.7902,91.8727,91.7902,91.8635,2333.0
2015-10-02 11:50:00,100.17,100.29,100.12,100.24,4350.0,91.8085,91.9185,91.7627,91.8727,4350.0
2015-10-02 11:55:00,100.26,100.35,100.25,100.3,626.0,91.891,91.9735,91.8819,91.9277,626.0
2015-10-02 12:00:00,100.33,100.33,100.24,100.25,356.0,91.9552,91.9552,91.8727,91.8819,356.0
2015-10-02 12:05:00,100.31,100.43,100.28,100.41,3902.0,91.9368,92.0468,91.9094,92.0285,3902.0
2015-10-02 12:10:00,100.47,100.63,100.46,100.63,6801.0,92.0835,92.2301,92.0743,92.2301,6801.0
2015-10-02 12:15:00,100.68,100.69,100.61,100.68,5547.0,92.276,92.2851,92.2118,92.276,5547.0
2015-10-02 12:20:00,100.62,100.77,100.62,100.65,5372.0,92.221,92.3584,92.221,92.2485,5372.0
2015-10-02 12:25:00,100.68,100.72,100.67,100.71,1389.0,92.276,92.3126,92.2668,92.3035,1389.0
2015-10-02 12:30:00,100.76,101.03,100.76,100.88,26900.0,92.3493,92.5967,92.3493,92.4593,26900.0
2015-10-02 12:35:00,100.81,100.83,100.78,100.82,5372.0,92.3951,92.4134,92.3676,92.4043,5372.0
2015-10-02 12:40:00,100.76,100.79,100.71,100.76,10435.0,92.3493,92.3768,92.3035,92.3493,10435.0
2015-10-02 12:45:00,100.83,100.98,100.8,100.93,5998.0,92.4134,92.5509,92.3859,92.5051,5998.0
2015-10-02 12:50:00,100.94,101.18,100.91,101.1,15705.0,92.5143,92.7342,92.4868,92.6609,15705.0
2015-10-02 12:55:00,101.13,101.14,101.07,101.12,5029.0,92.6884,92.6976,92.6334,92.6792,5029.0
2015-10-02 13:00:00,101.12,101.19,101.07,101.15,6385.0,92.6792,92.7434,92.6334,92.7067,6385.0
2015-10-02 13:05:00,101.17,101.29,101.15,101.28,46779.0,92.7251,92.835,92.7067,92.8259,46779.0
2015-10-02 13:10:00,101.3,101.44,101.27,101.38,31237.0,92.8442,92.9725,92.8167,92.9175,31237.0
2015-10-02 13:15:00,101.49,101.49,101.3,101.32,8527.0,93.0183,93.0183,92.8442,92.8625,8527.0
2015-10-02 13:20:00,101.32,101.33,101.19,101.19,9799.0,92.8625,92.8717,92.7434,92.7434,9799.0
2015-10-02 13:25:00,101.19,101.31,101.17,101.25,4605.0,92.7434,92.8534,92.7251,92.7984,4605.0
2015-10-02 13:30:00,101.29,101.38,101.27,101.32,4245.0,92.835,92.9175,92.8167,92.8625,4245.0
2015-10-02 13:35:00,101.32,101.32,101.14,101.14,10035.0,92.8625,92.8625,92.6976,92.6976,10035.0
2015-10-02 13:40:00,101.13,101.15,101.03,101.15,8745.0,92.6884,92.7067,92.5967,92.7067,8745.0
2015-10-02 13:45:00,101.12,101.29,101.12,101.23,4795.0,92.6792,92.835,92.6792,92.7801,4795.0
2015-10-02 13:50:00,101.24,101.26,101.15,101.15,6763.0,92.7892,92.8075,92.7067,92.7067,6763.0
2015-10-02 13:55:00,101.14,101.21,101.09,101.1,2208.0,92.6976,92.7617,92.6517,92.6609,2208.0
2015-10-02 14:00:00,101.12,101.14,101.1,101.14,838.0,92.6792,92.6976,92.6609,92.6976,838.0
2015-10-02 14:05:00,101.18,101.34,101.16,101.3,14363.0,92.7342,92.8809,92.7159,92.8442,14363.0
2015-10-02 14:10:00,101.35,101.35,101.12,101.15,19460.0,92.89,92.89,92.6792,92.7067,19460.0
2015-10-02 14:15:00,101.13,101.2,101.12,101.14,5656.0,92.6884,92.7526,92.6792,92.6976,5656.0
2015-10-02 14:20:00,101.12,101.24,101.1,101.24,5810.0,92.6792,92.7892,92.6609,92.7892,5810.0
2015-10-02 14:25:00,101.28,101.46,101.28,101.37,13398.0,92.8259,92.9909,92.8259,92.9084,13398.0
2015-10-02 14:30:00,101.46,101.48,101.39,101.39,1746.0,92.9909,93.0092,92.9267,92.9267,1746.0
2015-10-02 14:35:00,101.38,101.42,101.36,101.42,3062.0,92.9175,92.9542,92.8992,92.9542,3062.0
2015-10-02 14:40:00,101.49,101.49,101.31,101.4,5476.0,93.0183,93.0183,92.8534,92.9359,5476.0
2015-10-02 14:45:00,101.4,101.42,101.31,101.31,7779.0,92.9359,92.9542,92.8534,92.8534,7779.0
2015-10-02 14:50:00,101.33,101.38,101.25,101.31,6014.0,92.8717,92.9175,92.7984,92.8534,6014.0
2015-10-02 14:55:00,101.35,101.38,101.21,101.21,14638.0,92.89,92.9175,92.7617,92.7617,14638.0
2015-10-02 15:00:00,101.22,101.33,101.19,101.33,9351.0,92.7709,92.8717,92.7434,92.8717,9351.0
2015-10-02 15:05:00,101.31,101.56,101.3,101.56,15602.0,92.8534,93.0825,92.8442,93.0825,15602.0
2015-10-02 15:10:00,101.53,101.66,101.5,101.64,34558.0,93.055,93.1742,93.0275,93.1558,34558.0
2015-10-02 15:15:00,101.67,101.9,101.65,101.87,6045.0,93.1833,93.3941,93.165,93.3666,6045.0
2015-10-02 15:20:00,101.91,101.96,101.83,101.9,8576.0,93.4033,93.4491,93.33,93.3941,8576.0
2015-10-02 15:25:00,101.93,102.02,101.87,102.02,11315.0,93.4216,93.5041,93.3666,93.5041,11315.0
2015-10-02 15:30:00,102.04,102.09,101.97,102.04,21622.0,93.5224,93.5683,93.4583,93.5224,21622.0
2015-10-02 15:35:00,102.05,102.14,102.0,102.02,17514.0,93.5316,93.6141,93.4858,93.5041,17514.0
2015-10-02 15:40:00,102.03,102.04,101.98,102.03,6270.0,93.5133,93.5224,93.4674,93.5133,6270.0
2015-10-02 15:45:00,102.03,102.14,102.01,102.14,27056.0,93.5133,93.6141,93.4949,93.6141,27056.0
2015-10-02 15:50:00,102.15,102.2,102.09,102.17,29399.0,93.6233,93.6691,93.5683,93.6416,29399.0
2015-10-02 15:55:00,102.16,102.29,102.09,102.28,22011.0,93.6324,93.7516,93.5683,93.7424,22011.0
2015-10-05 09:30:00,102.97,102.99,102.89,102.99,16420.0,94.3748,94.3931,94.3015,94.3931,16420.0
2015-10-05 09:35:00,103.04,103.23,103.0,103.18,8226.0,94.439,94.6131,94.4023,94.5673,8226.0
2015-10-05 09:40:00,103.2,103.2,103.03,103.03,1954.0,94.5856,94.5856,94.4298,94.4298,1954.0
2015-10-05 09:45:00,103.15,103.22,103.03,103.22,7025.0,94.5398,94.6039,94.4298,94.6039,7025.0
2015-10-05 09:50:00,103.25,103.25,103.18,103.24,12776.0,94.6314,94.6314,94.5673,94.6223,12776.0
2015-10-05 09:55:00,103.24,103.31,103.24,103.31,8728.0,94.6223,94.6864,94.6223,94.6864,8728.0
2015-10-05 10:00:00,103.33,103.33,103.09,103.14,30899.0,94.7048,94.7048,94.4848,94.5306,30899.0
2015-10-05 10:05:00,103.19,103.3,103.15,103.26,8835.0,94.5764,94.6773,94.5398,94.6406,8835.0
2015-10-05 10:10:00,103.26,103.37,103.26,103.33,9646.0,94.6406,94.7414,94.6406,94.7048,9646.0
2015-10-05 10:15:00,103.42,103.42,103.27,103.31,5401.0,94.7872,94.7872,94.6498,94.6864,5401.0
2015-10-05 10:20:00,103.29,103.44,103.28,103.44,12453.0,94.6681,94.8056,94.6589,94.8056,12453.0
2015-10-05 10:25:00,103.42,103.44,103.36,103.36,2636.0,94.7872,94.8056,94.7323,94.7323,2636.0
2015-10-05 10:30:00,103.4,103.4,103.33,103.34,3422.0,94.7689,94.7689,94.7048,94.7139,3422.0
2015-10-05 10:35:00,103.31,103.33,103.21,103.21,7138.0,94.6864,94.7048,94.5948,94.5948,7138.0
2015-10-05 10:40:00,103.18,103.19,103.05,103.08,10379.0,94.5673,94.5764,94.4481,94.4756,10379.0
2015-10-05 10:45:00,103.09,103.12,103.01,103.09,3364.0,94.4848,94.5123,94.4115,94.4848,3364.0
2015-10-05 10:50:00,103.04,103.2,103.01,103.17,10627.0,94.439,94.5856,94.4115,94.5581,10627.0
2015-10-05 10:55:00,103.17,103.19,103.11,103.14,17550.0,94.5581,94.5764,94.5031,94.5306,17550.0
2015-10-05 11:00:00,103.14,103.25,103.12,103.25,14765.0,94.5306,94.6314,94.5123,94.6314,14765.0
2015-10-05 11:05:00,103.27,103.32,103.25,103.32,925.0,94.6498,94.6956,94.6314,94.6956,925.0
2015-10-05 11:10:00,103.28,103.36,103.28,103.31,1552.0,94.6589,94.7323,94.6589,94.6864,1552.0
2015-10-05 11:15:00,103.25,103.26,103.2,103.21,2623.0,94.6314,94.6406,94.5856,94.5948,2623.0
2015-10-05 11:20:00,103.15,103.23,103.15,103.22,2504.0,94.5398,94.6131,94.5398,94.6039,2504.0
2015-10-05 11:25:00,103.21,103.21,103.15,103.15,987.0,94.5948,94.5948,94.5398,94.5398,987.0
2015-10-05 11:30:00,103.18,103.23,103.15,103.16,1289.0,94.5673,94.6131,94.5398,94.5489,1289.0
2015-10-05 11:35:00,103.16,103.16,103.07,103.1,15464.0,94.5489,94.5489,94.4665,94.494,15464.0
2015-10-05 11:40:00,103.06,103.09,103.06,103.07,1314.0,94.4573,94.4848,94.4573,94.4665,1314.0
2015-10-05 11:45:00,103.06,103.14,103.06,103.14,3647.0,94.4573,94.5306,94.4573,94.5306,3647.0
2015-10-05 11:50:00,103.22,103.22,103.18,103.2,1475.0,94.6039,94.6039,94.5673,94.5856,1475.0
2015-10-05 11:55:00,103.21,103.27,103.18,103.26,10751.0,94.5948,94.6498,94.5673,94.6406,10751.0
2015-10-05 12:00:00,103.27,103.28,103.23,103.24,1955.0,94.6498,94.6589,94.6131,94.6223,1955.0
2015-10-05 12:05:00,103.27,103.43,103.27,103.32,5366.0,94.6498,94.7964,94.6498,94.6956,5366.0
2015-10-05 12:10:00,103.33,103.33,103.25,103.31,4812.0,94.7048,94.7048,94.6314,94.6864,4812.0
2015-10-05 12:15:00,103.3,103.44,103.28,103.39,23406.0,94.6773,94.8056,94.6589,94.7598,23406.0
2015-10-05 12:20:00,103.36,103.36,103.22,103.25,3268.0,94.7323,94.7323,94.6039,94.6314,3268.0
2015-10-05 12:25:00,103.27,103.32,103.26,103.29,4906.0,94.6498,94.6956,94.6406,94.6681,4906.0
2015-10-05 12:30:00,103.3,103.35,103.29,103.35,4550.0,94.6773,94.7231,94.6681,94.7231,4550.0
2015-10-05 12:35:00,103.31,103.36,103.3,103.36,1713.0,94.6864,94.7323,94.6773,94.7323,1713.0
2015-10-05 12:40:00,103.34,103.36,103.29,103.36,57137.0,94.7139,94.7323,94.6681,94.7323,57137.0
2015-10-05 12:45:00,103.4,103.43,103.36,103.39,6288.0,94.7689,94.7964,94.7323,94.7598,6288.0
2015-10-05 12:50:00,103.41,103.43,103.33,103.34,2180.0,94.7781,94.7964,94.7048,94.7139,2180.0
2015-10-05 12:55:00,103.31,103.33,103.2,103.3,19260.0,94.6864,94.7048,94.5856,94.6773,19260.0
2015-10-05 13:00:00,103.31,103.31,103.25,103.31,1669.0,94.6864,94.6864,94.6314,94.6864,1669.0
2015-10-05 13:05:00,103.35,103.4,103.34,103.39,35675.0,94.7231,94.7689,94.7139,94.7598,35675.0
2015-10-05 13:10:00,103.44,103.51,103.4,103.46,29135.0,94.8056,94.8697,94.7689,94.8239,29135.0
2015-10-05 13:15:00,103.5,103.57,103.49,103.56,4538.0,94.8606,94.9247,94.8514,94.9156,4538.0
2015-10-05 13:20:00,103.59,103.61,103.54,103.55,21216.0,94.9431,94.9614,94.8972,94.9064,21216.0
2015-10-05 13:25:00,103.56,103.59,103.54,103.54,12623.0,94.9156,94.9431,94.8972,94.8972,12623.0
2015-10-05 13:30:00,103.53,103.55,103.52,103.52,1400.0,94.8881,94.9064,94.8789,94.8789,1400.0
2015-10-05 13:35:00,103.53,103.63,103.51,103.62,1963.0,94.8881,94.9797,94.8697,94.9706,1963.0
2015-10-05 13:40:00,103.58,103.6,103.54,103.57,2294.0,94.9339,94.9522,94.8972,94.9247,2294.0
2015-10-05 13:45:00,103.56,103.69,103.56,103.69,9097.0,94.9156,95.0347,94.9156,95.0347,9097.0
2015-10-05 13:50:00,103.67,103.69,103.58,103.68,18226.0,95.0164,95.0347,94.9339,95.0255,18226.0
2015-10-05 13:55:00,103.69,103.71,103.65,103.7,2063.0,95.0347,95.053,94.998,95.0439,2063.0
2015-10-05 14:00:00,103.7,103.75,103.6,103.6,8338.0,95.0439,95.0897,94.9522,94.9522,8338.0
2015-10-05 14:05:00,103.61,103.68,103.59,103.66,18602.0,94.9614,95.0255,94.9431,95.0072,18602.0
2015-10-05 14:10:00,103.67,103.73,103.64,103.67,9579.0,95.0164,95.0714,94.9889,95.0164,9579.0
2015-10-05 14:15:00,103.69,103.78,103.66,103.75,8125.0,95.0347,95.1172,95.0072,95.0897,8125.0
2015-10-05 14:20:00,103.73,103.81,103.73,103.79,7052.0,95.0714,95.1447,95.0714,95.1264,7052.0
2015-10-05 14:25:00,103.83,103.86,103.81,103.83,11802.0,95.163,95.1905,95.1447,95.163,11802.0
2015-10-05 14:30:00,103.87,103.93,103.84,103.87,4125.0,95.1997,95.2547,95.1722,95.1997,4125.0
2015-10-05 14:35:00,103.87,103.88,103.84,103.85,9274.0,95.1997,95.2088,95.1722,95.1814,9274.0
2015-10-05 14:40:00,103.9,103.94,103.84,103.84,3336.0,95.2272,95.2638,95.1722,95.1722,3336.0
2015-10-05 14:45:00,103.84,103.85,103.73,103.73,18302.0,95.1722,95.1814,95.0714,95.0714,18302.0
2015-10-05 14:50:00,103.73,103.81,103.73,103.73,22905.0,95.0714,95.1447,95.0714,95.0714,22905.0
2015-10-05 14:55:00,103.73,103.81,103.72,103.81,3343.0,95.0714,95.1447,95.0622,95.1447,3343.0
2015-10-05 15:00:00,103.76,103.86,103.75,103.85,6343.0,95.0989,95.1905,95.0897,95.1814,6343.0
2015-10-05 15:05:00,103.89,103.94,103.86,103.92,99329.0,95.218,95.2638,95.1905,95.2455,99329.0
2015-10-05 15:10:00,103.92,103.92,103.77,103.82,33634.0,95.2455,95.2455,95.108,95.1539,33634.0
2015-10-05 15:15:00,103.82,103.85,103.73,103.75,5503.0,95.1539,95.1814,95.0714,95.0897,5503.0
2015-10-05 15:20:00,103.76,103.83,103.74,103.78,15852.0,95.0989,95.163,95.0805,95.1172,15852.0
2015-10-05 15:25:00,103.81,103.82,103.75,103.82,4387.0,95.1447,95.1539,95.0897,95.1539,4387.0
2015-10-05 15:30:00,103.8,103.96,103.79,103.89,13386.0,95.1355,95.2822,95.1264,95.218,13386.0
2015-10-05 15:35:00,103.89,103.89,103.77,103.8,9562.0,95.218,95.218,95.108,95.1355,9562.0
2015-10-05 15:40:00,103.78,103.8,103.74,103.75,6922.0,95.1172,95.1355,95.0805,95.0897,6922.0
2015-10-05 15:45:00,103.75,103.89,103.74,103.88,28173.0,95.0897,95.218,95.0805,95.2088,28173.0
2015-10-05 15:50:00,103.88,103.94,103.84,103.84,17114.0,95.2088,95.2638,95.1722,95.1722,17114.0
2015-10-05 15:55:00,103.84,103.91,103.8,103.83,135502.0,95.1722,95.2363,95.1355,95.163,135502.0
2015-10-06 09:30:00,103.7,103.7,103.54,103.69,19756.0,95.0439,95.0439,94.8972,95.0347,19756.0
2015-10-06 09:35:00,103.64,103.69,103.46,103.66,4164.0,94.9889,95.0347,94.8239,95.0072,4164.0
2015-10-06 09:40:00,103.61,103.61,103.5,103.57,2090.0,94.9614,94.9614,94.8606,94.9247,2090.0
2015-10-06 09:45:00,103.67,103.79,103.66,103.72,2037.0,95.0164,95.1264,95.0072,95.0622,2037.0
2015-10-06 09:50:00,103.72,103.8,103.69,103.74,3773.0,95.0622,95.1355,95.0347,95.0805,3773.0
2015-10-06 09:55:00,103.74,103.94,103.74,103.89,2185.0,95.0805,95.2638,95.0805,95.218,2185.0
2015-10-06 10:00:00,103.91,103.91,103.74,103.74,14236.0,95.2363,95.2363,95.0805,95.0805,14236.0
2015-10-06 10:05:00,103.76,103.76,103.58,103.7,2624.0,95.0989,95.0989,94.9339,95.0439,2624.0
2015-10-06 10:10:00,103.73,103.74,103.59,103.64,2943.0,95.0714,95.0805,94.9431,94.9889,2943.0
2015-10-06 10:15:00,103.61,103.61,103.37,103.37,3000.0,94.9614,94.9614,94.7414,94.7414,3000.0
2015-10-06 10:20:00,103.35,103.4,103.23,103.28,3669.0,94.7231,94.7689,94.6131,94.6589,3669.0
2015-10-06 10:25:00,103.32,103.37,103.18,103.18,3678.0,94.6956,94.7414,94.5673,94.5673,3678.0
2015-10-06 10:30:00,103.24,103.3,103.15,103.26,2134.0,94.6223,94.6773,94.5398,94.6406,2134.0
2015-10-06 10:35:00,103.28,103.36,103.14,103.29,3094.0,94.6589,94.7323,94.5306,94.6681,3094.0
2015-10-06 10:40:00,103.35,103.37,103.22,103.34,12218.0,94.7231,94.7414,94.6039,94.7139,12218.0
2015-10-06 10:45:00,103.36,103.41,103.33,103.33,1745.0,94.7323,94.7781,94.7048,94.7048,1745.0
2015-10-06 10:50:00,103.19,103.29,103.19,103.27,18876.0,94.5764,94.6681,94.5764,94.6498,18876.0
2015-10-06 10:55:00,103.2,103.2,103.12,103.2,5159.0,94.5856,94.5856,94.5123,94.5856,5159.0
2015-10-06 11:00:00,103.21,103.27,103.18,103.24,11605.0,94.5948,94.6498,94.5673,94.6223,11605.0
2015-10-06 11:05:00,103.24,103.31,103.17,103.3,6364.0,94.6223,94.6864,94.5581,94.6773,6364.0
2015-10-06 11:10:00,103.29,103.3,103.13,103.18,1534.0,94.6681,94.6773,94.5215,94.5673,1534.0
2015-10-06 11:15:00,103.17,103.35,103.13,103.32,26149.0,94.5581,94.7231,94.5215,94.6956,26149.0
2015-10-06 11:20:00,103.3,103.34,103.25,103.29,1650.0,94.6773,94.7139,94.6314,94.6681,1650.0
2015-10-06 11:25:00,103.28,103.29,103.18,103.23,2816.0,94.6589,94.6681,94.5673,94.6131,2816.0
2015-10-06 11:30:00,103.28,103.29,103.02,103.1,3706.0,94.6589,94.6681,94.4206,94.494,3706.0
2015-10-06 11:35:00,103.11,103.11,102.86,102.93,5931.0,94.5031,94.5031,94.274,94.3381,5931.0
2015-10-06 11:40:00,102.88,102.96,102.83,102.83,7227.0,94.2923,94.3656,94.2465,94.2465,7227.0
2015-10-06 11:45:00,102.83,102.94,102.79,102.83,8586.0,94.2465,94.3473,94.2098,94.2465,8586.0
2015-10-06 11:50:00,102.92,102.92,102.78,102.86,4435.0,94.329,94.329,94.2007,94.274,4435.0
2015-10-06 11:55:00,102.84,102.84,102.65,102.75,11657.0,94.2557,94.2557,94.0815,94.1732,11657.0
2015-10-06 12:00:00,102.73,102.89,102.73,102.88,2871.0,94.1548,94.3015,94.1548,94.2923,2871.0
2015-10-06 12:05:00,102.84,102.96,102.82,102.95,11748.0,94.2557,94.3656,94.2373,94.3565,11748.0
2015-10-06 12:10:00,102.94,102.99,102.86,102.95,3100.0,94.3473,94.3931,94.274,94.3565,3100.0
2015-10-06 12:15:00,102.98,102.99,102.83,102.83,11750.0,94.384,94.3931,94.2465,94.2465,11750.0
2015-10-06 12:20:00,102.84,103.0,102.84,102.9,5183.0,94.2557,94.4023,94.2557,94.3107,5183.0
2015-10-06 12:25:00,102.89,102.9,102.8,102.8,4558.0,94.3015,94.3107,94.219,94.219,4558.0
2015-10-06 12:30:00,102.77,102.8,102.63,102.68,24726.0,94.1915,94.219,94.0632,94.109,24726.0
2015-10-06 12:35:00,102.65,102.67,102.58,102.66,5413.0,94.0815,94.0999,94.0174,94.0907,5413.0
2015-10-06 12:40:00,102.64,102.72,102.56,102.72,3856.0,94.0724,94.1457,93.999,94.1457,3856.0
2015-10-06 12:45:00,102.68,102.77,102.66,102.72,37118.0,94.109,94.1915,94.0907,94.1457,37118.0
2015-10-06 12:50:00,102.73,102.8,102.73,102.8,2856.0,94.1548,94.219,94.1548,94.219,2856.0
2015-10-06 12:55:00,102.81,102.88,102.77,102.88,2888.0,94.2282,94.2923,94.1915,94.2923,2888.0
2015-10-06 13:00:00,102.85,102.92,102.83,102.83,4494.0,94.2648,94.329,94.2465,94.2465,4494.0
2015-10-06 13:05:00,102.82,102.89,102.8,102.89,20213.0,94.2373,94.3015,94.219,94.3015,20213.0
2015-10-06 13:10:00,102.9,103.09,102.89,103.09,5493.0,94.3107,94.4848,94.3015,94.4848,5493.0
2015-10-06 13:15:00,103.12,103.14,103.07,103.11,7540.0,94.5123,94.5306,94.4665,94.5031,7540.0
2015-10-06 13:20:00,103.12,103.24,103.12,103.22,4840.0,94.5123,94.6223,94.5123,94.6039,4840.0
2015-10-06 13:25:00,103.22,103.28,103.18,103.19,3516.0,94.6039,94.6589,94.5673,94.5764,3516.0
2015-10-06 13:30:00,103.2,103.2,103.03,103.03,4207.0,94.5856,94.5856,94.4298,94.4298,4207.0
2015-10-06 13:35:00,103.07,103.07,103.0,103.04,3878.0,94.4665,94.4665,94.4023,94.439,3878.0
2015-10-06 13:40:00,102.98,102.98,102.95,102.98,8265.0,94.384,94.384,94.3565,94.384,8265.0
2015-10-06 13:45:00,102.96,102.97,102.88,102.95,5218.0,94.3656,94.3748,94.2923,94.3565,5218.0
2015-10-06 13:50:00,102.95,103.03,102.88,102.99,8267.0,94.3565,94.4298,94.2923,94.3931,8267.0
2015-10-06 13:55:00,102.99,103.08,102.93,103.08,3653.0,94.3931,94.4756,94.3381,94.4756,3653.0
2015-10-06 14:00:00,103.09,103.12,103.03,103.05,3409.0,94.4848,94.5123,94.4298,94.4481,3409.0
2015-10-06 14:05:00,103.04,103.07,102.91,102.95,2805.0,94.439,94.4665,94.3198,94.3565,2805.0
2015-10-06 14:10:00,102.97,103.16,102.95,103.15,13447.0,94.3748,94.5489,94.3565,94.5398,13447.0
2015-10-06 14:15:00,103.24,103.33,103.21,103.3,12755.0,94.6223,94.7048,94.5948,94.6773,12755.0
2015-10-06 14:20:00,103.29,103.33,103.25,103.27,15904.0,94.6681,94.7048,94.6314,94.6498,15904.0
2015-10-06 14:25:00,103.25,103.28,103.14,103.24,14834.0,94.6314,94.6589,94.5306,94.6223,14834.0
2015-10-06 14:30:00,103.24,103.35,103.2,103.26,3456.0,94.6223,94.7231,94.5856,94.6406,3456.0
2015-10-06 14:35:00,103.3,103.35,103.26,103.34,2977.0,94.6773,94.7231,94.6406,94.7139,2977.0
2015-10-06 14:40:00,103.33,103.33,103.18,103.22,7673.0,94.7048,94.7048,94.5673,94.6039,7673.0
2015-10-06 14:45:00,103.19,103.28,103.11,103.28,10849.0,94.5764,94.6589,94.5031,94.6589,10849.0
2015-10-06 14:50:00,103.27,103.33,103.17,103.19,15013.0,94.6498,94.7048,94.5581,94.5764,15013.0
2015-10-06 14:55:00,103.19,103.19,102.99,103.09,6495.0,94.5764,94.5764,94.3931,94.4848,6495.0
2015-10-06 15:00:00,103.08,103.17,103.03,103.15,6474.0,94.4756,94.5581,94.4298,94.5398,6474.0
2015-10-06 15:05:00,103.17,103.24,103.13,103.23,9096.0,94.5581,94.6223,94.5215,94.6131,9096.0
2015-10-06 15:10:00,103.11,103.12,103.0,103.06,16436.0,94.5031,94.5123,94.4023,94.4573,16436.0
2015-10-06 15:15:00,103.05,103.18,102.99,103.16,4911.0,94.4481,94.5673,94.3931,94.5489,4911.0
2015-10-06 15:20:00,103.08,103.27,103.06,103.23,2470.0,94.4756,94.6498,94.4573,94.6131,2470.0
2015-10-06 15:25:00,103.24,103.25,103.15,103.23,17588.0,94.6223,94.6314,94.5398,94.6131,17588.0
2015-10-06 15:30:00,103.28,103.35,103.28,103.29,5046.0,94.6589,94.7231,94.6589,94.6681,5046.0
2015-10-06 15:35:00,103.32,103.32,103.18,103.23,6844.0,94.6956,94.6956,94.5673,94.6131,6844.0
2015-10-06 15:40:00,103.22,103.26,103.15,103.19,6558.0,94.6039,94.6406,94.5398,94.5764,6558.0
2015-10-06 15:45:00,103.17,103.27,103.17,103.24,22238.0,94.5581,94.6498,94.5581,94.6223,22238.0
2015-10-06 15:50:00,103.22,103.27,103.17,103.26,9352.0,94.6039,94.6498,94.5581,94.6406,9352.0
2015-10-06 15:55:00,103.24,103.24,103.11,103.17,42846.0,94.6223,94.6223,94.5031,94.5581,42846.0
2015-10-07 09:30:00,103.71,103.73,103.54,103.54,10715.0,95.053,95.0714,94.8972,94.8972,10715.0
2015-10-07 09:35:00,103.55,103.63,103.49,103.63,2026.0,94.9064,94.9797,94.8514,94.9797,2026.0
2015-10-07 09:40:00,103.6,103.65,103.54,103.64,3963.0,94.9522,94.998,94.8972,94.9889,3963.0
2015-10-07 09:45:00,103.79,103.88,103.76,103.81,5138.0,95.1264,95.2088,95.0989,95.1447,5138.0
2015-10-07 09:50:00,103.84,103.84,103.8,103.8,751.0,95.1722,95.1722,95.1355,95.1355,751.0
2015-10-07 09:55:00,103.8,103.98,103.76,103.92,3255.0,95.1355,95.3005,95.0989,95.2455,3255.0
2015-10-07 10:00:00,104.03,104.03,103.98,104.02,2086.0,95.3463,95.3463,95.3005,95.3372,2086.0
2015-10-07 10:05:00,103.87,103.95,103.81,103.85,2934.0,95.1997,95.273,95.1447,95.1814,2934.0
2015-10-07 10:10:00,103.88,104.05,103.88,104.04,6627.0,95.2088,95.3647,95.2088,95.3555,6627.0
2015-10-07 10:15:00,104.06,104.09,103.97,103.97,3314.0,95.3738,95.4013,95.2913,95.2913,3314.0
2015-10-07 10:20:00,103.97,103.97,103.9,103.91,1172.0,95.2913,95.2913,95.2272,95.2363,1172.0
2015-10-07 10:25:00,103.93,103.98,103.92,103.98,5081.0,95.2547,95.3005,95.2455,95.3005,5081.0
2015-10-07 10:30:00,103.96,103.96,103.85,103.89,1564.0,95.2822,95.2822,95.1814,95.218,1564.0
2015-10-07 10:35:00,103.84,103.93,103.82,103.82,4226.0,95.1722,95.2547,95.1539,95.1539,4226.0
2015-10-07 10:40:00,103.74,103.75,103.54,103.54,7105.0,95.0805,95.0897,94.8972,94.8972,7105.0
2015-10-07 10:45:00,103.58,103.63,103.45,103.45,1519.0,94.9339,94.9797,94.8147,94.8147,1519.0
2015-10-07 10:50:00,103.46,103.48,103.31,103.46,18845.0,94.8239,94.8422,94.6864,94.8239,18845.0
2015-10-07 10:55:00,103.55,103.55,103.48,103.5,9033.0,94.9064,94.9064,94.8422,94.8606,9033.0
2015-10-07 11:00:00,103.5,103.52,103.44,103.47,8968.0,94.8606,94.8789,94.8056,94.8331,8968.0
2015-10-07 11:05:00,103.44,103.44,103.16,103.32,7200.0,94.8056,94.8056,94.5489,94.6956,7200.0
2015-10-07 11:10:00,103.31,103.31,103.1,103.17,3336.0,94.6864,94.6864,94.494,94.5581,3336.0
2015-10-07 11:15:00,103.15,103.2,103.09,103.2,10768.0,94.5398,94.5856,94.4848,94.5856,10768.0
2015-10-07 11:20:00,103.18,103.18,103.07,103.07,5232.0,94.5673,94.5673,94.4665,94.4665,5232.0
2015-10-07 11:25:00,102.88,102.94,102.88,102.94,1664.0,94.2923,94.3473,94.2923,94.3473,1664.0
2015-10-07 11:30:00,102.89,103.1,102.88,103.09,3148.0,94.3015,94.494,94.2923,94.4848,3148.0
2015-10-07 11:35:00,103.15,103.18,103.07,103.16,3451.0,94.5398,94.5673,94.4665,94.5489,3451.0
2015-10-07 11:40:00,103.15,103.15,103.02,103.02,2903.0,94.5398,94.5398,94.4206,94.4206,2903.0
2015-10-07 11:45:00,103.01,103.18,103.0,103.05,3436.0,94.4115,94.5673,94.4023,94.4481,3436.0
2015-10-07 11:50:00,103.07,103.26,103.07,103.26,4091.0,94.4665,94.6406,94.4665,94.6406,4091.0
2015-10-07 11:55:00,103.29,103.46,103.29,103.45,10988.0,94.6681,94.8239,94.6681,94.8147,10988.0
2015-10-07 12:00:00,103.48,103.48,103.29,103.29,4585.0,94.8422,94.8422,94.6681,94.6681,4585.0
2015-10-07 12:05:00,103.3,103.39,103.25,103.36,3195.0,94.6773,94.7598,94.6314,94.7323,3195.0
2015-10-07 12:10:00,103.24,103.34,103.22,103.23,4811.0,94.6223,94.7139,94.6039,94.6131,4811.0
2015-10-07 12:15:00,103.23,103.39,103.19,103.39,6976.0,94.6131,94.7598,94.5764,94.7598,6976.0
2015-10-07 12:20:00,103.24,103.3,103.19,103.19,3366.0,94.6223,94.6773,94.5764,94.5764,3366.0
2015-10-07 12:25:00,103.11,103.12,103.04,103.07,3254.0,94.5031,94.5123,94.439,94.4665,3254.0
2015-10-07 12:30:00,103.08,103.18,103.08,103.18,2385.0,94.4756,94.5673,94.4756,94.5673,2385.0
2015-10-07 12:35:00,103.09,103.19,103.09,103.13,6139.0,94.4848,94.5764,94.4848,94.5215,6139.0
2015-10-07 12:40:00,103.13,103.35,103.04,103.35,4097.0,94.5215,94.7231,94.439,94.7231,4097.0
2015-10-07 12:45:00,103.34,103.34,103.25,103.29,3862.0,94.7139,94.7139,94.6314,94.6681,3862.0
2015-10-07 12:50:00,103.31,103.31,103.24,103.24,896.0,94.6864,94.6864,94.6223,94.6223,896.0
2015-10-07 12:55:00,103.26,103.3,103.2,103.2,1452.0,94.6406,94.6773,94.5856,94.5856,1452.0
2015-10-07 13:00:00,103.26,103.27,103.17,103.18,1183.0,94.6406,94.6498,94.5581,94.5673,1183.0
2015-10-07 13:05:00,103.23,103.37,103.23,103.37,2146.0,94.6131,94.7414,94.6131,94.7414,2146.0
2015-10-07 13:10:00,103.4,103.49,103.39,103.44,10473.0,94.7689,94.8514,94.7598,94.8056,10473.0
2015-10-07 13:15:00,103.47,103.48,103.39,103.39,5359.0,94.8331,94.8422,94.7598,94.7598,5359.0
2015-10-07 13:20:00,103.41,103.44,103.4,103.44,2165.0,94.7781,94.8056,94.7689,94.8056,2165.0
2015-10-07 13:25:00,103.48,103.5,103.41,103.47,2239.0,94.8422,94.8606,94.7781,94.8331,2239.0
2015-10-07 13:30:00,103.51,103.68,103.51,103.63,39005.0,94.8697,95.0255,94.8697,94.9797,39005.0
2015-10-07 13:35:00,103.65,103.7,103.63,103.66,6973.0,94.998,95.0439,94.9797,95.0072,6973.0
2015-10-07 13:40:00,103.69,103.84,103.67,103.83,8020.0,95.0347,95.1722,95.0164,95.163,8020.0
2015-10-07 13:45:00,103.84,103.86,103.77,103.84,7924.0,95.1722,95.1905,95.108,95.1722,7924.0
2015-10-07 13:50:00,103.81,103.83,103.72,103.75,22383.0,95.1447,95.163,95.0622,95.0897,22383.0
2015-10-07 13:55:00,103.82,103.9,103.79,103.79,3029.0,95.1539,95.2272,95.1264,95.1264,3029.0
2015-10-07 14:00:00,103.81,104.03,103.81,104.01,27104.0,95.1447,95.3463,95.1447,95.328,27104.0
2015-10-07 14:05:00,103.98,104.02,103.9,103.94,7570.0,95.3005,95.3372,95.2272,95.2638,7570.0
2015-10-07 14:10:00,103.82,103.84,103.73,103.73,4839.0,95.1539,95.1722,95.0714,95.0714,4839.0
2015-10-07 14:15:00,103.82,103.82,103.78,103.78,1030.0,95.1539,95.1539,95.1172,95.1172,1030.0
2015-10-07 14:20:00,103.72,103.72,103.61,103.64,4888.0,95.0622,95.0622,94.9614,94.9889,4888.0
2015-10-07 14:25:00,103.64,103.68,103.58,103.68,3155.0,94.9889,95.0255,94.9339,95.0255,3155.0
2015-10-07 14:30:00,103.67,103.77,103.53,103.55,12483.0,95.0164,95.108,94.8881,94.9064,12483.0
2015-10-07 14:35:00,103.57,103.65,103.46,103.56,28576.0,94.9247,94.998,94.8239,94.9156,28576.0
2015-10-07 14:40:00,103.55,103.71,103.53,103.65,7234.0,94.9064,95.053,94.8881,94.998,7234.0
2015-10-07 14:45:00,103.63,103.63,103.54,103.55,4904.0,94.9797,94.9797,94.8972,94.9064,4904.0
2015-10-07 14:50:00,103.55,103.55,103.43,103.49,9425.0,94.9064,94.9064,94.7964,94.8514,9425.0
2015-10-07 14:55:00,103.55,103.57,103.48,103.48,3204.0,94.9064,94.9247,94.8422,94.8422,3204.0
2015-10-07 15:00:00,103.46,103.62,103.46,103.57,6038.0,94.8239,94.9706,94.8239,94.9247,6038.0
2015-10-07 15:05:00,103.58,103.62,103.51,103.54,5123.0,94.9339,94.9706,94.8697,94.8972,5123.0
2015-10-07 15:10:00,103.52,103.68,103.51,103.62,10172.0,94.8789,95.0255,94.8697,94.9706,10172.0
2015-10-07 15:15:00,103.61,103.86,103.6,103.76,13785.0,94.9614,95.1905,94.9522,95.0989,13785.0
2015-10-07 15:20:00,103.75,103.75,103.61,103.69,11679.0,95.0897,95.0897,94.9614,95.0347,11679.0
2015-10-07 15:25:00,103.69,103.72,103.57,103.57,32629.0,95.0347,95.0622,94.9247,94.9247,32629.0
2015-10-07 15:30:00,103.66,103.72,103.65,103.66,4748.0,95.0072,95.0622,94.998,95.0072,4748.0
2015-10-07 15:35:00,103.71,103.77,103.7,103.76,5129.0,95.053,95.108,95.0439,95.0989,5129.0
2015-10-07 15:40:00,103.77,103.87,103.77,103.87,5131.0,95.108,95.1997,95.108,95.1997,5131.0
2015-10-07 15:45:00,103.85,103.85,103.65,103.67,9451.0,95.1814,95.1814,94.998,95.0164,9451.0
2015-10-07 15:50:00,103.73,103.81,103.72,103.81,19913.0,95.0714,95.1447,95.0622,95.1447,19913.0
2015-10-07 15:55:00,103.82,103.98,103.82,103.98,23070.0,95.1539,95.3005,95.1539,95.3005,23070.0
2015-10-08 09:30:00,103.75,103.75,103.59,103.65,7036.0,95.0897,95.0897,94.9431,94.998,7036.0
2015-10-08 09:35:00,103.75,103.79,103.5,103.56,10526.0,95.0897,95.1264,94.8606,94.9156,10526.0
2015-10-08 09:40:00,103.45,103.58,103.45,103.58,5667.0,94.8147,94.9339,94.8147,94.9339,5667.0
2015-10-08 09:45:00,103.62,103.77,103.61,103.7,1718.0,94.9706,95.108,94.9614,95.0439,1718.0
2015-10-08 09:50:00,103.67,103.73,103.67,103.72,1700.0,95.0164,95.0714,95.0164,95.0622,1700.0
2015-10-08 09:55:00,103.72,103.8,103.7,103.7,3176.0,95.0622,95.1355,95.0439,95.0439,3176.0
2015-10-08 10:00:00,103.84,103.84,103.69,103.82,9862.0,95.1722,95.1722,95.0347,95.1539,9862.0
2015-10-08 10:05:00,103.8,103.88,103.79,103.88,1168.0,95.1355,95.2088,95.1264,95.2088,1168.0
2015-10-08 10:10:00,103.87,103.89,103.75,103.79,2179.0,95.1997,95.218,95.0897,95.1264,2179.0
2015-10-08 10:15:00,103.64,103.69,103.63,103.63,884.0,94.9889,95.0347,94.9797,94.9797,884.0
2015-10-08 10:20:00,103.55,103.58,103.5,103.58,784.0,94.9064,94.9339,94.8606,94.9339,784.0
2015-10-08 10:25:00,103.58,103.72,103.58,103.71,1255.0,94.9339,95.0622,94.9339,95.053,1255.0
2015-10-08 10:30:00,103.64,103.66,103.6,103.61,2517.0,94.9889,95.0072,94.9522,94.9614,2517.0
2015-10-08 10:35:00,103.67,103.7,103.67,103.7,535.0,95.0164,95.0439,95.0164,95.0439,535.0
2015-10-08 10:40:00,103.76,103.78,103.7,103.7,2286.0,95.0989,95.1172,95.0439,95.0439,2286.0
2015-10-08 10:45:00,103.71,103.83,103.71,103.75,3606.0,95.053,95.163,95.053,95.0897,3606.0
2015-10-08 10:50:00,103.72,103.73,103.63,103.65,3438.0,95.0622,95.0714,94.9797,94.998,3438.0
2015-10-08 10:55:00,103.65,103.71,103.64,103.66,1946.0,94.998,95.053,94.9889,95.0072,1946.0
2015-10-08 11:00:00,103.72,103.8,103.6,103.6,4317.0,95.0622,95.1355,94.9522,94.9522,4317.0
2015-10-08 11:05:00,103.61,103.61,103.48,103.51,928.0,94.9614,94.9614,94.8422,94.8697,928.0
2015-10-08 11:10:00,103.5,103.53,103.38,103.41,4294.0,94.8606,94.8881,94.7506,94.7781,4294.0
2015-10-08 11:15:00,103.37,103.52,103.35,103.5,1494.0,94.7414,94.8789,94.7231,94.8606,1494.0
2015-10-08 11:20:00,103.52,103.56,103.49,103.5,3423.0,94.8789,94.9156,94.8514,94.8606,3423.0
2015-10-08 11:25:00,103.51,103.57,103.5,103.55,1727.0,94.8697,94.9247,94.8606,94.9064,1727.0
2015-10-08 11:30:00,103.59,103.68,103.58,103.68,2864.0,94.9431,95.0255,94.9339,95.0255,2864.0
2015-10-08 11:35:00,103.63,103.64,103.57,103.57,2600.0,94.9797,94.9889,94.9247,94.9247,2600.0
2015-10-08 11:40:00,103.57,103.63,103.57,103.63,2087.0,94.9247,94.9797,94.9247,94.9797,2087.0
2015-10-08 11:45:00,103.64,103.64,103.6,103.63,1821.0,94.9889,94.9889,94.9522,94.9797,1821.0
2015-10-08 11:50:00,103.65,103.73,103.64,103.64,2834.0,94.998,95.0714,94.9889,94.9889,2834.0
2015-10-08 11:55:00,103.72,103.75,103.71,103.72,1472.0,95.0622,95.0897,95.053,95.0622,1472.0
2015-10-08 12:00:00,103.7,103.74,103.7,103.74,982.0,95.0439,95.0805,95.0439,95.0805,982.0
2015-10-08 12:05:00,103.78,103.81,103.72,103.72,5348.0,95.1172,95.1447,95.0622,95.0622,5348.0
2015-10-08 12:10:00,103.73,103.8,103.7,103.79,1454.0,95.0714,95.1355,95.0439,95.1264,1454.0
2015-10-08 12:15:00,103.79,103.88,103.79,103.84,3505.0,95.1264,95.2088,95.1264,95.1722,3505.0
2015-10-08 12:20:00,103.82,103.82,103.75,103.75,3248.0,95.1539,95.1539,95.0897,95.0897,3248.0
2015-10-08 12:25:00,103.76,103.76,103.57,103.59,3780.0,95.0989,95.0989,94.9247,94.9431,3780.0
2015-10-08 12:30:00,103.58,103.71,103.57,103.71,3193.0,94.9339,95.053,94.9247,95.053,3193.0
2015-10-08 12:35:00,103.73,103.74,103.7,103.73,2641.0,95.0714,95.0805,95.0439,95.0714,2641.0
2015-10-08 12:40:00,103.78,103.78,103.63,103.63,1079.0,95.1172,95.1172,94.9797,94.9797,1079.0
2015-10-08 12:45:00,103.65,103.69,103.36,103.36,25140.0,94.998,95.0347,94.7323,94.7323,25140.0
2015-10-08 12:50:00,103.33,103.43,103.33,103.41,4401.0,94.7048,94.7964,94.7048,94.7781,4401.0
2015-10-08 12:55:00,103.45,103.51,103.43,103.5,1541.0,94.8147,94.8697,94.7964,94.8606,1541.0
2015-10-08 13:00:00,103.54,103.54,103.41,103.43,2836.0,94.8972,94.8972,94.7781,94.7964,2836.0
2015-10-08 13:05:00,103.42,103.54,103.42,103.5,2930.0,94.7872,94.8972,94.7872,94.8606,2930.0
2015-10-08 13:10:00,103.46,103.56,103.46,103.56,1568.0,94.8239,94.9156,94.8239,94.9156,1568.0
2015-10-08 13:15:00,103.52,103.63,103.52,103.62,7676.0,94.8789,94.9797,94.8789,94.9706,7676.0
2015-10-08 13:20:00,103.63,103.68,103.63,103.68,2742.0,94.9797,95.0255,94.9797,95.0255,2742.0
2015-10-08 13:25:00,103.71,103.75,103.7,103.75,3253.0,95.053,95.0897,95.0439,95.0897,3253.0
2015-10-08 13:30:00,103.67,103.77,103.67,103.77,5897.0,95.0164,95.108,95.0164,95.108,5897.0
2015-10-08 13:35:00,103.73,103.74,103.69,103.72,5460.0,95.0714,95.0805,95.0347,95.0622,5460.0
2015-10-08 13:40:00,103.71,103.73,103.69,103.69,5257.0,95.053,95.0714,95.0347,95.0347,5257.0
2015-10-08 13:45:00,103.66,103.76,103.66,103.76,2374.0,95.0072,95.0989,95.0072,95.0989,2374.0
2015-10-08 13:50:00,103.69,103.71,103.68,103.69,2146.0,95.0347,95.053,95.0255,95.0347,2146.0
2015-10-08 13:55:00,103.77,103.82,103.77,103.82,4008.0,95.108,95.1539,95.108,95.1539,4008.0
2015-10-08 14:00:00,103.8,104.1,103.79,104.07,20076.0,95.1355,95.4105,95.1264,95.383,20076.0
2015-10-08 14:05:00,104.02,104.02,103.78,103.9,14198.0,95.3372,95.3372,95.1172,95.2272,14198.0
2015-10-08 14:10:00,103.92,104.16,103.92,104.06,27355.0,95.2455,95.4655,95.2455,95.3738,27355.0
2015-10-08 14:15:00,104.1,104.13,103.95,104.1,9041.0,95.4105,95.438,95.273,95.4105,9041.0
2015-10-08 14:20:00,104.11,104.11,103.98,104.11,6551.0,95.4196,95.4196,95.3005,95.4196,6551.0
2015-10-08 14:25:00,104.16,104.16,103.98,104.1,14905.0,95.4655,95.4655,95.3005,95.4105,14905.0
2015-10-08 14:30:00,104.14,104.29,104.14,104.27,8118.0,95.4471,95.5846,95.4471,95.5663,8118.0
2015-10-08 14:35:00,104.34,104.36,104.26,104.36,8780.0,95.6305,95.6488,95.5571,95.6488,8780.0
2015-10-08 14:40:00,104.48,104.53,104.45,104.47,8720.0,95.7588,95.8046,95.7313,95.7496,8720.0
2015-10-08 14:45:00,104.46,104.48,104.41,104.44,2728.0,95.7404,95.7588,95.6946,95.7221,2728.0
2015-10-08 14:50:00,104.43,104.48,104.35,104.36,1804.0,95.7129,95.7588,95.6396,95.6488,1804.0
2015-10-08 14:55:00,104.42,104.64,104.39,104.59,6290.0,95.7038,95.9054,95.6763,95.8596,6290.0
2015-10-08 15:00:00,104.58,104.78,104.56,104.73,13513.0,95.8504,96.0337,95.8321,95.9879,13513.0
2015-10-08 15:05:00,104.7,104.82,104.68,104.8,10604.0,95.9604,96.0704,95.9421,96.0521,10604.0
2015-10-08 15:10:00,104.78,104.91,104.78,104.84,8766.0,96.0337,96.1529,96.0337,96.0887,8766.0
2015-10-08 15:15:00,104.86,104.98,104.86,104.9,4671.0,96.107,96.217,96.107,96.1437,4671.0
2015-10-08 15:20:00,104.94,104.96,104.76,104.81,9106.0,96.1804,96.1987,96.0154,96.0612,9106.0
2015-10-08 15:25:00,104.82,104.88,104.69,104.72,3721.0,96.0704,96.1254,95.9512,95.9787,3721.0
2015-10-08 15:30:00,104.76,104.81,104.69,104.7,4829.0,96.0154,96.0612,95.9512,95.9604,4829.0
2015-10-08 15:35:00,104.7,104.75,104.56,104.57,14629.0,95.9604,96.0062,95.8321,95.8413,14629.0
2015-10-08 15:40:00,104.57,104.73,104.56,104.73,18118.0,95.8413,95.9879,95.8321,95.9879,18118.0
2015-10-08 15:45:00,104.74,104.85,104.72,104.78,8958.0,95.9971,96.0979,95.9787,96.0337,8958.0
2015-10-08 15:50:00,104.76,104.81,104.74,104.8,15208.0,96.0154,96.0612,95.9971,96.0521,15208.0
2015-10-08 15:55:00,104.78,104.84,104.73,104.78,19350.0,96.0337,96.0887,95.9879,96.0337,19350.0
2015-10-09 09:30:00,104.97,104.97,104.8,104.8,11171.0,96.2079,96.2079,96.0521,96.0521,11171.0
2015-10-09 09:35:00,104.78,104.87,104.69,104.87,3142.0,96.0337,96.1162,95.9512,96.1162,3142.0
2015-10-09 09:40:00,104.94,105.03,104.86,105.02,4958.0,96.1804,96.2629,96.107,96.2537,4958.0
2015-10-09 09:45:00,105.02,105.07,105.02,105.06,808.0,96.2537,96.2995,96.2537,96.2904,808.0
2015-10-09 09:50:00,105.11,105.16,105.05,105.08,5973.0,96.3362,96.382,96.2812,96.3087,5973.0
2015-10-09 09:55:00,104.95,105.02,104.91,104.98,2839.0,96.1895,96.2537,96.1529,96.217,2839.0
2015-10-09 10:00:00,105.06,105.06,104.92,104.92,1721.0,96.2904,96.2904,96.162,96.162,1721.0
2015-10-09 10:05:00,104.87,104.87,104.77,104.79,4441.0,96.1162,96.1162,96.0246,96.0429,4441.0
2015-10-09 10:10:00,104.69,104.77,104.67,104.77,3519.0,95.9512,96.0246,95.9329,96.0246,3519.0
2015-10-09 10:15:00,104.77,104.92,104.76,104.89,2053.0,96.0246,96.162,96.0154,96.1345,2053.0
2015-10-09 10:20:00,104.93,105.01,104.92,104.93,4866.0,96.1712,96.2445,96.162,96.1712,4866.0
2015-10-09 10:25:00,104.88,104.99,104.88,104.97,4955.0,96.1254,96.2262,96.1254,96.2079,4955.0
2015-10-09 10:30:00,104.93,105.08,104.9,105.07,5985.0,96.1712,96.3087,96.1437,96.2995,5985.0
2015-10-09 10:35:00,105.03,105.15,105.02,105.1,8580.0,96.2629,96.3728,96.2537,96.327,8580.0
2015-10-09 10:40:00,105.18,105.19,105.1,105.16,3020.0,96.4003,96.4095,96.327,96.382,3020.0
2015-10-09 10:45:00,105.2,105.2,105.19,105.19,1167.0,96.4187,96.4187,96.4095,96.4095,1167.0
2015-10-09 10:50:00,105.09,105.1,105.05,105.08,6723.0,96.3178,96.327,96.2812,96.3087,6723.0
2015-10-09 10:55:00,105.1,105.31,105.1,105.29,3832.0,96.327,96.5195,96.327,96.5012,3832.0
2015-10-09 11:00:00,105.31,105.36,105.21,105.22,2947.0,96.5195,96.5653,96.4278,96.437,2947.0
2015-10-09 11:05:00,105.18,105.23,105.18,105.2,936.0,96.4003,96.4462,96.4003,96.4187,936.0
2015-10-09 11:10:00,105.26,105.31,105.24,105.24,902.0,96.4737,96.5195,96.4553,96.4553,902.0
2015-10-09 11:15:00,105.26,105.36,105.25,105.27,1563.0,96.4737,96.5653,96.4645,96.4828,1563.0
2015-10-09 11:20:00,105.33,105.34,105.19,105.22,3085.0,96.5378,96.547,96.4095,96.437,3085.0
2015-10-09 11:25:00,105.21,105.28,105.17,105.28,2356.0,96.4278,96.492,96.3912,96.492,2356.0
2015-10-09 11:30:00,105.27,105.33,105.14,105.14,38923.0,96.4828,96.5378,96.3637,96.3637,38923.0
2015-10-09 11:35:00,105.1,105.15,105.06,105.15,13911.0,96.327,96.3728,96.2904,96.3728,13911.0
2015-10-09 11:40:00,105.14,105.14,105.01,105.02,457.0,96.3637,96.3637,96.2445,96.2537,457.0
2015-10-09 11:45:00,104.97,105.12,104.97,105.07,2282.0,96.2079,96.3453,96.2079,96.2995,2282.0
2015-10-09 11:50:00,105.09,105.13,105.07,105.07,1152.0,96.3178,96.3545,96.2995,96.2995,1152.0
2015-10-09 11:55:00,105.01,105.14,105.01,105.12,4061.0,96.2445,96.3637,96.2445,96.3453,4061.0
2015-10-09 12:00:00,105.14,105.22,105.12,105.17,1664.0,96.3637,96.437,96.3453,96.3912,1664.0
2015-10-09 12:05:00,105.07,105.08,105.07,105.07,100.0,96.2995,96.3087,96.2995,96.2995,100.0
2015-10-09 12:10:00,105.1,105.1,105.0,105.0,8651.0,96.327,96.327,96.2354,96.2354,8651.0
2015-10-09 12:15:00,104.98,105.0,104.89,104.94,21573.0,96.217,96.2354,96.1345,96.1804,21573.0
2015-10-09 12:20:00,104.95,105.0,104.95,104.97,1811.0,96.1895,96.2354,96.1895,96.2079,1811.0
2015-10-09 12:25:00,104.9,105.04,104.9,105.04,1149.0,96.1437,96.272,96.1437,96.272,1149.0
2015-10-09 12:30:00,105.02,105.02,104.87,104.89,12346.0,96.2537,96.2537,96.1162,96.1345,12346.0
2015-10-09 12:35:00,104.89,104.92,104.89,104.91,1000.0,96.1345,96.162,96.1345,96.1529,1000.0
2015-10-09 12:40:00,104.89,104.89,104.78,104.83,16985.0,96.1345,96.1345,96.0337,96.0795,16985.0
2015-10-09 12:45:00,104.82,104.83,104.81,104.82,978.0,96.0704,96.0795,96.0612,96.0704,978.0
2015-10-09 12:50:00,104.91,104.96,104.91,104.95,3584.0,96.1529,96.1987,96.1529,96.1895,3584.0
2015-10-09 12:55:00,104.99,105.0,104.92,104.92,1237.0,96.2262,96.2354,96.162,96.162,1237.0
2015-10-09 13:00:00,104.92,105.0,104.91,104.97,5449.0,96.162,96.2354,96.1529,96.2079,5449.0
2015-10-09 13:05:00,104.92,104.93,104.84,104.86,10683.0,96.162,96.1712,96.0887,96.107,10683.0
2015-10-09 13:10:00,104.83,104.83,104.74,104.75,4938.0,96.0795,96.0795,95.9971,96.0062,4938.0
2015-10-09 13:15:00,104.79,104.86,104.78,104.85,3445.0,96.0429,96.107,96.0337,96.0979,3445.0
2015-10-09 13:20:00,104.86,104.93,104.84,104.93,1664.0,96.107,96.1712,96.0887,96.1712,1664.0
2015-10-09 13:25:00,104.91,104.94,104.87,104.89,2261.0,96.1529,96.1804,96.1162,96.1345,2261.0
2015-10-09 13:30:00,104.86,104.87,104.8,104.8,1517.0,96.107,96.1162,96.0521,96.0521,1517.0
2015-10-09 13:35:00,104.8,104.87,104.79,104.86,1360.0,96.0521,96.1162,96.0429,96.107,1360.0
2015-10-09 13:40:00,104.85,104.9,104.83,104.9,1229.0,96.0979,96.1437,96.0795,96.1437,1229.0
2015-10-09 13:45:00,104.99,104.99,104.91,104.91,784.0,96.2262,96.2262,96.1529,96.1529,784.0
2015-10-09 13:50:00,104.9,104.91,104.84,104.84,4637.0,96.1437,96.1529,96.0887,96.0887,4637.0
2015-10-09 13:55:00,104.86,104.9,104.85,104.87,4665.0,96.107,96.1437,96.0979,96.1162,4665.0
2015-10-09 14:00:00,104.88,104.9,104.83,104.85,6218.0,96.1254,96.1437,96.0795,96.0979,6218.0
2015-10-09 14:05:00,104.83,104.9,104.82,104.88,5106.0,96.0795,96.1437,96.0704,96.1254,5106.0
2015-10-09 14:10:00,104.9,104.96,104.9,104.91,2996.0,96.1437,96.1987,96.1437,96.1529,2996.0
2015-10-09 14:15:00,104.94,104.94,104.8,104.83,2655.0,96.1804,96.1804,96.0521,96.0795,2655.0
2015-10-09 14:20:00,104.84,104.88,104.78,104.88,10713.0,96.0887,96.1254,96.0337,96.1254,10713.0
2015-10-09 14:25:00,104.84,104.95,104.84,104.95,6174.0,96.0887,96.1895,96.0887,96.1895,6174.0
2015-10-09 14:30:00,104.94,104.95,104.87,104.9,1726.0,96.1804,96.1895,96.1162,96.1437,1726.0
2015-10-09 14:35:00,104.89,104.99,104.87,104.98,7344.0,96.1345,96.2262,96.1162,96.217,7344.0
2015-10-09 14:40:00,104.97,105.02,104.94,104.94,10579.0,96.2079,96.2537,96.1804,96.1804,10579.0
2015-10-09 14:45:00,104.96,105.01,104.95,104.99,4504.0,96.1987,96.2445,96.1895,96.2262,4504.0
2015-10-09 14:50:00,105.02,105.09,105.01,105.06,9957.0,96.2537,96.3178,96.2445,96.2904,9957.0
2015-10-09 14:55:00,105.06,105.1,105.05,105.08,2684.0,96.2904,96.327,96.2812,96.3087,2684.0
2015-10-09 15:00:00,105.07,105.07,105.0,105.05,8074.0,96.2995,96.2995,96.2354,96.2812,8074.0
2015-10-09 15:05:00,105.06,105.11,105.05,105.1,3216.0,96.2904,96.3362,96.2812,96.327,3216.0
2015-10-09 15:10:00,105.1,105.1,104.95,104.96,6197.0,96.327,96.327,96.1895,96.1987,6197.0
2015-10-09 15:15:00,105.01,105.06,104.98,105.03,15852.0,96.2445,96.2904,96.217,96.2629,15852.0
2015-10-09 15:20:00,105.02,105.09,105.02,105.09,3863.0,96.2537,96.3178,96.2537,96.3178,3863.0
2015-10-09 15:25:00,105.08,105.12,105.06,105.1,5749.0,96.3087,96.3453,96.2904,96.327,5749.0
2015-10-09 15:30:00,105.1,105.2,105.1,105.2,5560.0,96.327,96.4187,96.327,96.4187,5560.0
2015-10-09 15:35:00,105.16,105.24,105.13,105.14,3256.0,96.382,96.4553,96.3545,96.3637,3256.0
2015-10-09 15:40:00,105.13,105.21,105.12,105.21,6862.0,96.3545,96.4278,96.3453,96.4278,6862.0
2015-10-09 15:45:00,105.21,105.23,105.17,105.18,2752.0,96.4278,96.4462,96.3912,96.4003,2752.0
2015-10-09 15:50:00,105.19,105.23,105.13,105.15,9820.0,96.4095,96.4462,96.3545,96.3728,9820.0
2015-10-09 15:55:00,105.15,105.24,105.14,105.17,14749.0,96.3728,96.4553,96.3637,96.3912,14749.0
2015-10-12 09:30:00,105.25,105.35,105.17,105.17,7556.0,96.4645,96.5561,96.3912,96.3912,7556.0
2015-10-12 09:35:00,105.1,105.1,105.08,105.1,1940.0,96.327,96.327,96.3087,96.327,1940.0
2015-10-12 09:40:00,105.2,105.35,105.2,105.35,5338.0,96.4187,96.5561,96.4187,96.5561,5338.0
2015-10-12 09:45:00,105.36,105.45,105.29,105.3,12257.0,96.5653,96.6478,96.5012,96.5103,12257.0
2015-10-12 09:50:00,105.2,105.22,105.09,105.1,2063.0,96.4187,96.437,96.3178,96.327,2063.0
2015-10-12 09:55:00,105.12,105.12,105.07,105.08,325.0,96.3453,96.3453,96.2995,96.3087,325.0
2015-10-12 10:00:00,105.05,105.13,105.05,105.11,10089.0,96.2812,96.3545,96.2812,96.3362,10089.0
2015-10-12 10:05:00,105.19,105.23,105.18,105.18,1285.0,96.4095,96.4462,96.4003,96.4003,1285.0
2015-10-12 10:10:00,105.21,105.29,105.21,105.28,1020.0,96.4278,96.5012,96.4278,96.492,1020.0
2015-10-12 10:15:00,105.15,105.15,105.07,105.11,3844.0,96.3728,96.3728,96.2995,96.3362,3844.0
2015-10-12 10:20:00,105.09,105.1,105.06,105.07,1104.0,96.3178,96.327,96.2904,96.2995,1104.0
2015-10-12 10:25:00,105.03,105.12,105.02,105.12,337.0,96.2629,96.3453,96.2537,96.3453,337.0
2015-10-12 10:30:00,105.14,105.15,105.11,105.11,908.0,96.3637,96.3728,96.3362,96.3362,908.0
2015-10-12 10:35:00,105.12,105.12,105.09,105.09,1109.0,96.3453,96.3453,96.3178,96.3178,1109.0
2015-10-12 10:40:00,105.1,105.1,105.09,105.1,461.0,96.327,96.327,96.3178,96.327,461.0
2015-10-12 10:45:00,105.13,105.14,105.08,105.11,685.0,96.3545,96.3637,96.3087,96.3362,685.0
2015-10-12 10:50:00,105.2,105.28,105.11,105.11,2851.0,96.4187,96.492,96.3362,96.3362,2851.0
2015-10-12 10:55:00,105.18,105.18,105.13,105.16,1798.0,96.4003,96.4003,96.3545,96.382,1798.0
2015-10-12 11:00:00,105.13,105.26,105.12,105.26,6254.0,96.3545,96.4737,96.3453,96.4737,6254.0
2015-10-12 11:05:00,105.29,105.32,105.26,105.27,2275.0,96.5012,96.5286,96.4737,96.4828,2275.0
2015-10-12 11:10:00,105.33,105.34,105.29,105.3,19070.0,96.5378,96.547,96.5012,96.5103,19070.0
2015-10-12 11:15:00,105.29,105.3,105.22,105.22,2348.0,96.5012,96.5103,96.437,96.437,2348.0
2015-10-12 11:20:00,105.23,105.3,105.23,105.29,1513.0,96.4462,96.5103,96.4462,96.5012,1513.0
2015-10-12 11:25:00,105.27,105.32,105.26,105.32,787.0,96.4828,96.5286,96.4737,96.5286,787.0
2015-10-12 11:30:00,105.38,105.41,105.33,105.35,2072.0,96.5836,96.6111,96.5378,96.5561,2072.0
2015-10-12 11:35:00,105.35,105.38,105.31,105.38,23274.0,96.5561,96.5836,96.5195,96.5836,23274.0
2015-10-12 11:40:00,105.35,105.51,105.33,105.51,5619.0,96.5561,96.7028,96.5378,96.7028,5619.0
2015-10-12 11:45:00,105.49,105.5,105.44,105.44,3029.0,96.6845,96.6936,96.6386,96.6386,3029.0
2015-10-12 11:50:00,105.42,105.45,105.41,105.44,2419.0,96.6203,96.6478,96.6111,96.6386,2419.0
2015-10-12 11:55:00,105.43,105.44,105.36,105.38,1574.0,96.6295,96.6386,96.5653,96.5836,1574.0
2015-10-12 12:00:00,105.37,105.43,105.37,105.43,1249.0,96.5745,96.6295,96.5745,96.6295,1249.0
2015-10-12 12:05:00,105.45,105.47,105.44,105.47,3150.0,96.6478,96.6661,96.6386,96.6661,3150.0
2015-10-12 12:10:00,105.47,105.49,105.45,105.45,1131.0,96.6661,96.6845,96.6478,96.6478,1131.0
2015-10-12 12:15:00,105.49,105.5,105.43,105.44,2069.0,96.6845,96.6936,96.6295,96.6386,2069.0
2015-10-12 12:20:00,105.39,105.4,105.34,105.34,4708.0,96.5928,96.602,96.547,96.547,4708.0
2015-10-12 12:25:00,105.38,105.41,105.35,105.4,15969.0,96.5836,96.6111,96.5561,96.602,15969.0
2015-10-12 12:30:00,105.43,105.44,105.4,105.4,2528.0,96.6295,96.6386,96.602,96.602,2528.0
2015-10-12 12:35:00,105.4,105.41,105.37,105.39,3718.0,96.602,96.6111,96.5745,96.5928,3718.0
2015-10-12 12:40:00,105.34,105.34,105.34,105.34,300.0,96.547,96.547,96.547,96.547,300.0
2015-10-12 12:45:00,105.37,105.38,105.3,105.33,3544.0,96.5745,96.5836,96.5103,96.5378,3544.0
2015-10-12 12:50:00,105.33,105.36,105.31,105.34,13291.0,96.5378,96.5653,96.5195,96.547,13291.0
2015-10-12 12:55:00,105.34,105.34,105.3,105.3,1088.0,96.547,96.547,96.5103,96.5103,1088.0
2015-10-12 13:00:00,105.3,105.33,105.29,105.29,2342.0,96.5103,96.5378,96.5012,96.5012,2342.0
2015-10-12 13:05:00,105.31,105.31,105.21,105.23,3885.0,96.5195,96.5195,96.4278,96.4462,3885.0
2015-10-12 13:10:00,105.23,105.27,105.22,105.23,2057.0,96.4462,96.4828,96.437,96.4462,2057.0
2015-10-12 13:15:00,105.23,105.24,105.22,105.24,2062.0,96.4462,96.4553,96.437,96.4553,2062.0
2015-10-12 13:20:00,105.24,105.3,105.23,105.28,6540.0,96.4553,96.5103,96.4462,96.492,6540.0
2015-10-12 13:25:00,105.28,105.29,105.27,105.28,3355.0,96.492,96.5012,96.4828,96.492,3355.0
2015-10-12 13:30:00,105.31,105.33,105.3,105.31,1022.0,96.5195,96.5378,96.5103,96.5195,1022.0
2015-10-12 13:35:00,105.32,105.32,105.3,105.31,597.0,96.5286,96.5286,96.5103,96.5195,597.0
2015-10-12 13:40:00,105.33,105.33,105.33,105.33,196.0,96.5378,96.5378,96.5378,96.5378,196.0
2015-10-12 13:45:00,105.31,105.38,105.29,105.38,2179.0,96.5195,96.5836,96.5012,96.5836,2179.0
2015-10-12 13:50:00,105.36,105.36,105.3,105.3,250.0,96.5653,96.5653,96.5103,96.5103,250.0
2015-10-12 13:55:00,105.3,105.3,105.3,105.3,114.0,96.5103,96.5103,96.5103,96.5103,114.0
2015-10-12 14:00:00,105.28,105.32,105.27,105.32,11100.0,96.492,96.5286,96.4828,96.5286,11100.0
2015-10-12 14:05:00,105.3,105.4,105.28,105.4,2113.0,96.5103,96.602,96.492,96.602,2113.0
2015-10-12 14:10:00,105.39,105.39,105.36,105.36,600.0,96.5928,96.5928,96.5653,96.5653,600.0
2015-10-12 14:15:00,105.35,105.36,105.3,105.34,2495.0,96.5561,96.5653,96.5103,96.547,2495.0
2015-10-12 14:20:00,105.34,105.35,105.31,105.31,1921.0,96.547,96.5561,96.5195,96.5195,1921.0
2015-10-12 14:25:00,105.31,105.35,105.31,105.31,20415.0,96.5195,96.5561,96.5195,96.5195,20415.0
2015-10-12 14:30:00,105.28,105.31,105.26,105.3,9275.0,96.492,96.5195,96.4737,96.5103,9275.0
2015-10-12 14:35:00,105.29,105.35,105.29,105.32,9496.0,96.5012,96.5561,96.5012,96.5286,9496.0
2015-10-12 14:40:00,105.32,105.33,105.29,105.29,7653.0,96.5286,96.5378,96.5012,96.5012,7653.0
2015-10-12 14:45:00,105.31,105.33,105.28,105.32,2346.0,96.5195,96.5378,96.492,96.5286,2346.0
2015-10-12 14:50:00,105.35,105.38,105.34,105.38,8179.0,96.5561,96.5836,96.547,96.5836,8179.0
2015-10-12 14:55:00,105.38,105.38,105.31,105.32,3185.0,96.5836,96.5836,96.5195,96.5286,3185.0
2015-10-12 15:00:00,105.31,105.35,105.27,105.28,10315.0,96.5195,96.5561,96.4828,96.492,10315.0
2015-10-12 15:05:00,105.27,105.36,105.26,105.36,8290.0,96.4828,96.5653,96.4737,96.5653,8290.0
2015-10-12 15:10:00,105.34,105.36,105.34,105.34,2442.0,96.547,96.5653,96.547,96.547,2442.0
2015-10-12 15:15:00,105.36,105.38,105.35,105.38,1256.0,96.5653,96.5836,96.5561,96.5836,1256.0
2015-10-12 15:20:00,105.36,105.39,105.34,105.38,8044.0,96.5653,96.5928,96.547,96.5836,8044.0
2015-10-12 15:25:00,105.39,105.44,105.35,105.39,4451.0,96.5928,96.6386,96.5561,96.5928,4451.0
2015-10-12 15:30:00,105.42,105.43,105.39,105.4,2835.0,96.6203,96.6295,96.5928,96.602,2835.0
2015-10-12 15:35:00,105.45,105.45,105.4,105.44,3980.0,96.6478,96.6478,96.602,96.6386,3980.0
2015-10-12 15:40:00,105.45,105.45,105.38,105.39,4003.0,96.6478,96.6478,96.5836,96.5928,4003.0
2015-10-12 15:45:00,105.42,105.42,105.33,105.33,10310.0,96.6203,96.6203,96.5378,96.5378,10310.0
2015-10-12 15:50:00,105.36,105.37,105.32,105.32,3614.0,96.5653,96.5745,96.5286,96.5286,3614.0
2015-10-12 15:55:00,105.32,105.39,105.29,105.38,6900.0,96.5286,96.5928,96.5012,96.5836,6900.0
2015-10-13 09:30:00,104.89,104.89,104.73,104.77,15367.0,96.1345,96.1345,95.9879,96.0246,15367.0
2015-10-13 09:35:00,104.83,104.96,104.83,104.95,5993.0,96.0795,96.1987,96.0795,96.1895,5993.0
2015-10-13 09:40:00,105.0,105.06,104.99,105.05,3533.0,96.2354,96.2904,96.2262,96.2812,3533.0
2015-10-13 09:45:00,105.11,105.11,105.06,105.06,1349.0,96.3362,96.3362,96.2904,96.2904,1349.0
2015-10-13 09:50:00,105.12,105.22,105.12,105.17,4440.0,96.3453,96.437,96.3453,96.3912,4440.0
2015-10-13 09:55:00,105.17,105.17,105.08,105.1,3198.0,96.3912,96.3912,96.3087,96.327,3198.0
2015-10-13 10:00:00,105.1,105.28,105.1,105.28,1194.0,96.327,96.492,96.327,96.492,1194.0
2015-10-13 10:05:00,105.26,105.27,105.21,105.25,610.0,96.4737,96.4828,96.4278,96.4645,610.0
2015-10-13 10:10:00,105.31,105.31,105.26,105.27,397.0,96.5195,96.5195,96.4737,96.4828,397.0
2015-10-13 10:15:00,105.23,105.35,105.23,105.34,2499.0,96.4462,96.5561,96.4462,96.547,2499.0
2015-10-13 10:20:00,105.38,105.38,105.37,105.37,1065.0,96.5836,96.5836,96.5745,96.5745,1065.0
2015-10-13 10:25:00,105.34,105.48,105.34,105.47,810.0,96.547,96.6753,96.547,96.6661,810.0
2015-10-13 10:30:00,105.49,105.5,105.42,105.46,928.0,96.6845,96.6936,96.6203,96.657,928.0
2015-10-13 10:35:00,105.49,105.51,105.41,105.42,9807.0,96.6845,96.7028,96.6111,96.6203,9807.0
2015-10-13 10:40:00,105.42,105.42,105.42,105.42,0.0,96.6203,96.6203,96.6203,96.6203,0.0
2015-10-13 10:45:00,105.48,105.5,105.42,105.42,969.0,96.6753,96.6936,96.6203,96.6203,969.0
2015-10-13 10:50:00,105.46,105.49,105.42,105.42,1857.0,96.657,96.6845,96.6203,96.6203,1857.0
2015-10-13 10:55:00,105.5,105.63,105.5,105.62,6303.0,96.6936,96.8128,96.6936,96.8036,6303.0
2015-10-13 11:00:00,105.65,105.65,105.62,105.63,621.0,96.8311,96.8311,96.8036,96.8128,621.0
2015-10-13 11:05:00,105.62,105.67,105.59,105.65,2068.0,96.8036,96.8494,96.7761,96.8311,2068.0
2015-10-13 11:10:00,105.68,105.72,105.65,105.65,1508.0,96.8586,96.8953,96.8311,96.8311,1508.0
2015-10-13 11:15:00,105.64,105.64,105.59,105.62,1493.0,96.8219,96.8219,96.7761,96.8036,1493.0
2015-10-13 11:20:00,105.57,105.59,105.55,105.59,650.0,96.7578,96.7761,96.7394,96.7761,650.0
2015-10-13 11:25:00,105.46,105.46,105.43,105.45,1267.0,96.657,96.657,96.6295,96.6478,1267.0
2015-10-13 11:30:00,105.48,105.49,105.4,105.48,632.0,96.6753,96.6845,96.602,96.6753,632.0
2015-10-13 11:35:00,105.43,105.5,105.41,105.5,3855.0,96.6295,96.6936,96.6111,96.6936,3855.0
2015-10-13 11:40:00,105.43,105.44,105.42,105.43,2479.0,96.6295,96.6386,96.6203,96.6295,2479.0
2015-10-13 11:45:00,105.45,105.46,105.38,105.45,1999.0,96.6478,96.657,96.5836,96.6478,1999.0
2015-10-13 11:50:00,105.44,105.44,105.3,105.3,2228.0,96.6386,96.6386,96.5103,96.5103,2228.0
2015-10-13 11:55:00,105.37,105.4,105.36,105.37,2413.0,96.5745,96.602,96.5653,96.5745,2413.0
2015-10-13 12:00:00,105.39,105.43,105.38,105.43,1590.0,96.5928,96.6295,96.5836,96.6295,1590.0
2015-10-13 12:05:00,105.38,105.39,105.37,105.37,518.0,96.5836,96.5928,96.5745,96.5745,518.0
2015-10-13 12:10:00,105.37,105.41,105.31,105.41,44314.0,96.5745,96.6111,96.5195,96.6111,44314.0
2015-10-13 12:15:00,105.39,105.39,105.34,105.34,5263.0,96.5928,96.5928,96.547,96.547,5263.0
2015-10-13 12:20:00,105.31,105.38,105.31,105.38,3176.0,96.5195,96.5836,96.5195,96.5836,3176.0
2015-10-13 12:25:00,105.38,105.39,105.34,105.34,2765.0,96.5836,96.5928,96.547,96.547,2765.0
2015-10-13 12:30:00,105.34,105.43,105.34,105.43,8224.0,96.547,96.6295,96.547,96.6295,8224.0
2015-10-13 12:35:00,105.43,105.44,105.34,105.39,61931.0,96.6295,96.6386,96.547,96.5928,61931.0
2015-10-13 12:40:00,105.37,105.41,105.36,105.37,1709.0,96.5745,96.6111,96.5653,96.5745,1709.0
2015-10-13 12:45:00,105.32,105.33,105.2,105.2,24735.0,96.5286,96.5378,96.4187,96.4187,24735.0
2015-10-13 12:50:00,105.19,105.19,105.15,105.16,6827.0,96.4095,96.4095,96.3728,96.382,6827.0
2015-10-13 12:55:00,105.13,105.13,105.09,105.1,419.0,96.3545,96.3545,96.3178,96.327,419.0
2015-10-13 13:00:00,105.02,105.03,105.0,105.02,5354.0,96.2537,96.2629,96.2354,96.2537,5354.0
2015-10-13 13:05:00,104.98,105.01,104.97,104.97,6910.0,96.217,96.2445,96.2079,96.2079,6910.0
2015-10-13 13:10:00,104.95,105.03,104.92,105.02,2378.0,96.1895,96.2629,96.162,96.2537,2378.0
2015-10-13 13:15:00,105.03,105.11,105.03,105.11,1043.0,96.2629,96.3362,96.2629,96.3362,1043.0
2015-10-13 13:20:00,105.05,105.06,105.0,105.04,1088.0,96.2812,96.2904,96.2354,96.272,1088.0
2015-10-13 13:25:00,105.01,105.05,104.99,105.05,9850.0,96.2445,96.2812,96.2262,96.2812,9850.0
2015-10-13 13:30:00,105.04,105.04,104.98,105.01,4362.0,96.272,96.272,96.217,96.2445,4362.0
2015-10-13 13:35:00,104.88,104.9,104.85,104.9,795.0,96.1254,96.1437,96.0979,96.1437,795.0
2015-10-13 13:40:00,104.9,104.96,104.89,104.92,4246.0,96.1437,96.1987,96.1345,96.162,4246.0
2015-10-13 13:45:00,104.97,105.0,104.95,104.99,15290.0,96.2079,96.2354,96.1895,96.2262,15290.0
2015-10-13 13:50:00,104.98,105.01,104.98,105.01,200.0,96.217,96.2445,96.217,96.2445,200.0
2015-10-13 13:55:00,104.97,104.97,104.89,104.94,8545.0,96.2079,96.2079,96.1345,96.1804,8545.0
2015-10-13 14:00:00,104.94,104.94,104.86,104.9,5411.0,96.1804,96.1804,96.107,96.1437,5411.0
2015-10-13 14:05:00,104.91,104.98,104.88,104.91,4603.0,96.1529,96.217,96.1254,96.1529,4603.0
2015-10-13 14:10:00,104.91,105.0,104.91,104.98,3232.0,96.1529,96.2354,96.1529,96.217,3232.0
2015-10-13 14:15:00,104.96,104.98,104.95,104.97,3445.0,96.1987,96.217,96.1895,96.2079,3445.0
2015-10-13 14:20:00,104.98,104.98,104.88,104.88,1930.0,96.217,96.217,96.1254,96.1254,1930.0
2015-10-13 14:25:00,104.81,104.81,104.77,104.81,4383.0,96.0612,96.0612,96.0246,96.0612,4383.0
2015-10-13 14:30:00,104.75,104.8,104.72,104.79,7489.0,96.0062,96.0521,95.9787,96.0429,7489.0
2015-10-13 14:35:00,104.8,104.87,104.8,104.87,5197.0,96.0521,96.1162,96.0521,96.1162,5197.0
2015-10-13 14:40:00,104.86,104.87,104.78,104.83,2499.0,96.107,96.1162,96.0337,96.0795,2499.0
2015-10-13 14:45:00,104.83,104.92,104.83,104.92,8257.0,96.0795,96.162,96.0795,96.162,8257.0
2015-10-13 14:50:00,104.9,104.91,104.85,104.85,1123.0,96.1437,96.1529,96.0979,96.0979,1123.0
2015-10-13 14:55:00,104.93,105.02,104.91,105.01,4267.0,96.1712,96.2537,96.1529,96.2445,4267.0
2015-10-13 15:00:00,104.99,105.0,104.93,104.94,2136.0,96.2262,96.2354,96.1712,96.1804,2136.0
2015-10-13 15:05:00,104.94,104.94,104.87,104.87,513.0,96.1804,96.1804,96.1162,96.1162,513.0
2015-10-13 15:10:00,104.9,104.94,104.81,104.81,1767.0,96.1437,96.1804,96.0612,96.0612,1767.0
2015-10-13 15:15:00,104.82,104.82,104.68,104.69,3492.0,96.0704,96.0704,95.9421,95.9512,3492.0
2015-10-13 15:20:00,104.67,104.71,104.62,104.65,2945.0,95.9329,95.9696,95.8871,95.9146,2945.0
2015-10-13 15:25:00,104.62,104.65,104.57,104.64,6108.0,95.8871,95.9146,95.8413,95.9054,6108.0
2015-10-13 15:30:00,104.65,104.71,104.6,104.6,6860.0,95.9146,95.9696,95.8687,95.8687,6860.0
2015-10-13 15:35:00,104.57,104.57,104.51,104.52,3247.0,95.8413,95.8413,95.7863,95.7954,3247.0
2015-10-13 15:40:00,104.52,104.56,104.44,104.49,15853.0,95.7954,95.8321,95.7221,95.7679,15853.0
2015-10-13 15:45:00,104.48,104.51,104.48,104.48,1646.0,95.7588,95.7863,95.7588,95.7588,1646.0
2015-10-13 15:50:00,104.49,104.56,104.45,104.47,8192.0,95.7679,95.8321,95.7313,95.7496,8192.0
2015-10-13 15:55:00,104.52,104.56,104.49,104.53,12458.0,95.7954,95.8321,95.7679,95.8046,12458.0
2015-10-14 09:30:00,104.58,104.72,104.58,104.64,17067.0,95.8504,95.9787,95.8504,95.9054,17067.0
2015-10-14 09:35:00,104.66,104.78,104.65,104.77,6616.0,95.9237,96.0337,95.9146,96.0246,6616.0
2015-10-14 09:40:00,104.9,104.9,104.84,104.85,1275.0,96.1437,96.1437,96.0887,96.0979,1275.0
2015-10-14 09:45:00,104.92,104.99,104.86,104.89,2176.0,96.162,96.2262,96.107,96.1345,2176.0
2015-10-14 09:50:00,104.85,104.89,104.8,104.88,1523.0,96.0979,96.1345,96.0521,96.1254,1523.0
2015-10-14 09:55:00,104.9,105.0,104.86,105.0,1483.0,96.1437,96.2354,96.107,96.2354,1483.0
2015-10-14 10:00:00,104.86,104.87,104.85,104.86,456.0,96.107,96.1162,96.0979,96.107,456.0
2015-10-14 10:05:00,104.85,104.87,104.68,104.76,2924.0,96.0979,96.1162,95.9421,96.0154,2924.0
2015-10-14 10:10:00,104.74,104.74,104.68,104.69,2644.0,95.9971,95.9971,95.9421,95.9512,2644.0
2015-10-14 10:15:00,104.67,104.67,104.6,104.6,300.0,95.9329,95.9329,95.8687,95.8687,300.0
2015-10-14 10:20:00,104.48,104.48,104.38,104.41,1948.0,95.7588,95.7588,95.6671,95.6946,1948.0
2015-10-14 10:25:00,104.35,104.35,104.27,104.29,1170.0,95.6396,95.6396,95.5663,95.5846,1170.0
2015-10-14 10:30:00,104.25,104.34,104.21,104.34,1170.0,95.548,95.6305,95.5113,95.6305,1170.0
2015-10-14 10:35:00,104.34,104.35,104.2,104.21,2931.0,95.6305,95.6396,95.5021,95.5113,2931.0
2015-10-14 10:40:00,104.23,104.33,104.17,104.25,2125.0,95.5296,95.6213,95.4746,95.548,2125.0
2015-10-14 10:45:00,104.24,104.24,104.09,104.19,1401.0,95.5388,95.5388,95.4013,95.493,1401.0
2015-10-14 10:50:00,104.14,104.24,104.13,104.24,2098.0,95.4471,95.5388,95.438,95.5388,2098.0
2015-10-14 10:55:00,104.22,104.23,104.13,104.23,1824.0,95.5205,95.5296,95.438,95.5296,1824.0
2015-10-14 11:00:00,104.17,104.29,104.17,104.26,1949.0,95.4746,95.5846,95.4746,95.5571,1949.0
2015-10-14 11:05:00,104.31,104.34,104.22,104.23,1381.0,95.603,95.6305,95.5205,95.5296,1381.0
2015-10-14 11:10:00,104.2,104.25,104.18,104.19,840.0,95.5021,95.548,95.4838,95.493,840.0
2015-10-14 11:15:00,104.2,104.2,104.1,104.1,1486.0,95.5021,95.5021,95.4105,95.4105,1486.0
2015-10-14 11:20:00,104.08,104.18,104.08,104.18,2424.0,95.3922,95.4838,95.3922,95.4838,2424.0
2015-10-14 11:25:00,104.19,104.2,104.18,104.18,1282.0,95.493,95.5021,95.4838,95.4838,1282.0
2015-10-14 11:30:00,104.21,104.23,104.13,104.13,1076.0,95.5113,95.5296,95.438,95.438,1076.0
2015-10-14 11:35:00,104.17,104.26,104.16,104.26,2476.0,95.4746,95.5571,95.4655,95.5571,2476.0
2015-10-14 11:40:00,104.28,104.35,104.28,104.31,1100.0,95.5755,95.6396,95.5755,95.603,1100.0
2015-10-14 11:45:00,104.24,104.24,104.18,104.19,3276.0,95.5388,95.5388,95.4838,95.493,3276.0
2015-10-14 11:50:00,104.15,104.29,104.14,104.25,8295.0,95.4563,95.5846,95.4471,95.548,8295.0
2015-10-14 11:55:00,104.25,104.25,104.22,104.25,6290.0,95.548,95.548,95.5205,95.548,6290.0
2015-10-14 12:00:00,104.27,104.28,104.21,104.21,4705.0,95.5663,95.5755,95.5113,95.5113,4705.0
2015-10-14 12:05:00,104.15,104.17,104.09,104.09,4832.0,95.4563,95.4746,95.4013,95.4013,4832.0
2015-10-14 12:10:00,104.12,104.18,104.12,104.16,894.0,95.4288,95.4838,95.4288,95.4655,894.0
2015-10-14 12:15:00,104.21,104.22,104.11,104.13,611.0,95.5113,95.5205,95.4196,95.438,611.0
2015-10-14 12:20:00,104.18,104.29,104.17,104.29,1740.0,95.4838,95.5846,95.4746,95.5846,1740.0
2015-10-14 12:25:00,104.34,104.37,104.29,104.29,1067.0,95.6305,95.6579,95.5846,95.5846,1067.0
2015-10-14 12:30:00,104.3,104.39,104.29,104.39,2805.0,95.5938,95.6763,95.5846,95.6763,2805.0
2015-10-14 12:35:00,104.4,104.42,104.4,104.4,608.0,95.6854,95.7038,95.6854,95.6854,608.0
2015-10-14 12:40:00,104.51,104.58,104.51,104.56,2159.0,95.7863,95.8504,95.7863,95.8321,2159.0
2015-10-14 12:45:00,104.62,104.72,104.61,104.7,1263.0,95.8871,95.9787,95.8779,95.9604,1263.0
2015-10-14 12:50:00,104.67,104.8,104.66,104.79,8156.0,95.9329,96.0521,95.9237,96.0429,8156.0
2015-10-14 12:55:00,104.77,104.77,104.68,104.69,2341.0,96.0246,96.0246,95.9421,95.9512,2341.0
2015-10-14 13:00:00,104.72,104.73,104.6,104.6,852.0,95.9787,95.9879,95.8687,95.8687,852.0
2015-10-14 13:05:00,104.63,104.63,104.59,104.61,2783.0,95.8962,95.8962,95.8596,95.8779,2783.0
2015-10-14 13:10:00,104.63,104.65,104.61,104.64,2006.0,95.8962,95.9146,95.8779,95.9054,2006.0
2015-10-14 13:15:00,104.7,104.71,104.59,104.59,17839.0,95.9604,95.9696,95.8596,95.8596,17839.0
2015-10-14 13:20:00,104.61,104.62,104.53,104.56,2695.0,95.8779,95.8871,95.8046,95.8321,2695.0
2015-10-14 13:25:00,104.51,104.55,104.51,104.55,1502.0,95.7863,95.8229,95.7863,95.8229,1502.0
2015-10-14 13:30:00,104.52,104.57,104.48,104.54,1371.0,95.7954,95.8413,95.7588,95.8138,1371.0
2015-10-14 13:35:00,104.6,104.6,104.55,104.6,5378.0,95.8687,95.8687,95.8229,95.8687,5378.0
2015-10-14 13:40:00,104.56,104.56,104.51,104.56,938.0,95.8321,95.8321,95.7863,95.8321,938.0
2015-10-14 13:45:00,104.59,104.61,104.56,104.56,3604.0,95.8596,95.8779,95.8321,95.8321,3604.0
2015-10-14 13:50:00,104.55,104.59,104.46,104.51,9805.0,95.8229,95.8596,95.7404,95.7863,9805.0
2015-10-14 13:55:00,104.51,104.57,104.46,104.57,2498.0,95.7863,95.8413,95.7404,95.8413,2498.0
2015-10-14 14:00:00,104.59,104.68,104.53,104.53,4160.0,95.8596,95.9421,95.8046,95.8046,4160.0
2015-10-14 14:05:00,104.49,104.49,104.29,104.33,9026.0,95.7679,95.7679,95.5846,95.6213,9026.0
2015-10-14 14:10:00,104.26,104.42,104.26,104.42,19209.0,95.5571,95.7038,95.5571,95.7038,19209.0
2015-10-14 14:15:00,104.37,104.41,104.28,104.28,5861.0,95.6579,95.6946,95.5755,95.5755,5861.0
2015-10-14 14:20:00,104.36,104.4,104.3,104.31,4932.0,95.6488,95.6854,95.5938,95.603,4932.0
2015-10-14 14:25:00,104.29,104.3,104.18,104.19,3616.0,95.5846,95.5938,95.4838,95.493,3616.0
2015-10-14 14:30:00,104.16,104.22,104.09,104.1,7887.0,95.4655,95.5205,95.4013,95.4105,7887.0
2015-10-14 14:35:00,104.13,104.15,104.08,104.15,1751.0,95.438,95.4563,95.3922,95.4563,1751.0
2015-10-14 14:40:00,104.17,104.2,104.07,104.07,983.0,95.4746,95.5021,95.383,95.383,983.0
2015-10-14 14:45:00,104.05,104.11,104.01,104.05,10162.0,95.3647,95.4196,95.328,95.3647,10162.0
2015-10-14 14:50:00,104.07,104.09,103.96,103.99,3628.0,95.383,95.4013,95.2822,95.3097,3628.0
2015-10-14 14:55:00,104.02,104.03,103.94,103.98,17662.0,95.3372,95.3463,95.2638,95.3005,17662.0
2015-10-14 15:00:00,104.03,104.17,104.03,104.16,1640.0,95.3463,95.4746,95.3463,95.4655,1640.0
2015-10-14 15:05:00,104.14,104.19,104.09,104.19,3372.0,95.4471,95.493,95.4013,95.493,3372.0
2015-10-14 15:10:00,104.15,104.25,104.13,104.15,16247.0,95.4563,95.548,95.438,95.4563,16247.0
2015-10-14 15:15:00,104.13,104.13,104.01,104.01,6121.0,95.438,95.438,95.328,95.328,6121.0
2015-10-14 15:20:00,103.97,104.03,103.91,104.03,3190.0,95.2913,95.3463,95.2363,95.3463,3190.0
2015-10-14 15:25:00,104.03,104.13,103.98,104.12,2885.0,95.3463,95.438,95.3005,95.4288,2885.0
2015-10-14 15:30:00,104.19,104.29,104.19,104.26,4583.0,95.493,95.5846,95.493,95.5571,4583.0
2015-10-14 15:35:00,104.23,104.28,104.19,104.22,21904.0,95.5296,95.5755,95.493,95.5205,21904.0
2015-10-14 15:40:00,104.19,104.25,104.14,104.16,2977.0,95.493,95.548,95.4471,95.4655,2977.0
2015-10-14 15:45:00,104.13,104.2,104.1,104.11,10105.0,95.438,95.5021,95.4105,95.4196,10105.0
2015-10-14 15:50:00,104.11,104.12,103.97,104.0,14286.0,95.4196,95.4288,95.2913,95.3188,14286.0
2015-10-14 15:55:00,103.98,104.15,103.96,104.12,12171.0,95.3005,95.4563,95.2822,95.4288,12171.0
2015-10-15 09:30:00,104.47,104.55,104.42,104.48,12841.0,95.7496,95.8229,95.7038,95.7588,12841.0
2015-10-15 09:35:00,104.61,104.63,104.6,104.62,913.0,95.8779,95.8962,95.8687,95.8871,913.0
2015-10-15 09:40:00,104.67,104.79,104.64,104.79,4362.0,95.9329,96.0429,95.9054,96.0429,4362.0
2015-10-15 09:45:00,104.75,104.86,104.63,104.63,1284.0,96.0062,96.107,95.8962,95.8962,1284.0
2015-10-15 09:50:00,104.63,104.67,104.58,104.65,1226.0,95.8962,95.9329,95.8504,95.9146,1226.0
2015-10-15 09:55:00,104.64,104.72,104.64,104.67,2700.0,95.9054,95.9787,95.9054,95.9329,2700.0
2015-10-15 10:00:00,104.7,104.77,104.59,104.6,2441.0,95.9604,96.0246,95.8596,95.8687,2441.0
2015-10-15 10:05:00,104.67,104.73,104.66,104.67,1699.0,95.9329,95.9879,95.9237,95.9329,1699.0
2015-10-15 10:10:00,104.81,104.89,104.78,104.86,6890.0,96.0612,96.1345,96.0337,96.107,6890.0
2015-10-15 10:15:00,104.88,104.88,104.8,104.8,1526.0,96.1254,96.1254,96.0521,96.0521,1526.0
2015-10-15 10:20:00,104.78,104.81,104.71,104.72,600.0,96.0337,96.0612,95.9696,95.9787,600.0
2015-10-15 10:25:00,104.69,104.73,104.66,104.68,2442.0,95.9512,95.9879,95.9237,95.9421,2442.0
2015-10-15 10:30:00,104.66,104.71,104.6,104.71,10509.0,95.9237,95.9696,95.8687,95.9696,10509.0
2015-10-15 10:35:00,104.72,104.81,104.72,104.77,8256.0,95.9787,96.0612,95.9787,96.0246,8256.0
2015-10-15 10:40:00,104.77,104.9,104.77,104.87,13757.0,96.0246,96.1437,96.0246,96.1162,13757.0
2015-10-15 10:45:00,104.87,104.96,104.84,104.95,2035.0,96.1162,96.1987,96.0887,96.1895,2035.0
2015-10-15 10:50:00,104.98,105.01,104.95,104.96,2104.0,96.217,96.2445,96.1895,96.1987,2104.0
2015-10-15 10:55:00,104.97,104.97,104.89,104.89,3755.0,96.2079,96.2079,96.1345,96.1345,3755.0
2015-10-15 11:00:00,104.87,104.97,104.85,104.96,2237.0,96.1162,96.2079,96.0979,96.1987,2237.0
2015-10-15 11:05:00,104.92,104.95,104.91,104.92,5136.0,96.162,96.1895,96.1529,96.162,5136.0
2015-10-15 11:10:00,104.92,104.92,104.81,104.81,2824.0,96.162,96.162,96.0612,96.0612,2824.0
2015-10-15 11:15:00,104.75,104.78,104.7,104.73,4100.0,96.0062,96.0337,95.9604,95.9879,4100.0
2015-10-15 11:20:00,104.71,104.75,104.71,104.75,2561.0,95.9696,96.0062,95.9696,96.0062,2561.0
2015-10-15 11:25:00,104.77,104.86,104.77,104.86,1652.0,96.0246,96.107,96.0246,96.107,1652.0
2015-10-15 11:30:00,104.85,104.86,104.75,104.75,2116.0,96.0979,96.107,96.0062,96.0062,2116.0
2015-10-15 11:35:00,104.85,104.85,104.69,104.72,2039.0,96.0979,96.0979,95.9512,95.9787,2039.0
2015-10-15 11:40:00,104.69,104.7,104.6,104.61,9352.0,95.9512,95.9604,95.8687,95.8779,9352.0
2015-10-15 11:45:00,104.58,104.66,104.57,104.58,76917.0,95.8504,95.9237,95.8413,95.8504,76917.0
2015-10-15 11:50:00,104.58,104.58,104.44,104.51,6710.0,95.8504,95.8504,95.7221,95.7863,6710.0
2015-10-15 11:55:00,104.38,104.48,104.35,104.44,2283.0,95.6671,95.7588,95.6396,95.7221,2283.0
2015-10-15 12:00:00,104.41,104.5,104.41,104.5,1410.0,95.6946,95.7771,95.6946,95.7771,1410.0
2015-10-15 12:05:00,104.57,104.59,104.57,104.59,424.0,95.8413,95.8596,95.8413,95.8596,424.0
2015-10-15 12:10:00,104.54,104.64,104.52,104.56,6538.0,95.8138,95.9054,95.7954,95.8321,6538.0
2015-10-15 12:15:00,104.61,104.63,104.57,104.63,740.0,95.8779,95.8962,95.8413,95.8962,740.0
2015-10-15 12:20:00,104.71,104.81,104.7,104.81,1409.0,95.9696,96.0612,95.9604,96.0612,1409.0
2015-10-15 12:25:00,104.78,104.8,104.75,104.79,4597.0,96.0337,96.0521,96.0062,96.0429,4597.0
2015-10-15 12:30:00,104.82,104.82,104.77,104.78,1411.0,96.0704,96.0704,96.0246,96.0337,1411.0
2015-10-15 12:35:00,104.78,104.81,104.74,104.79,743.0,96.0337,96.0612,95.9971,96.0429,743.0
2015-10-15 12:40:00,104.82,104.9,104.77,104.9,1060.0,96.0704,96.1437,96.0246,96.1437,1060.0
2015-10-15 12:45:00,104.87,104.87,104.81,104.82,592.0,96.1162,96.1162,96.0612,96.0704,592.0
2015-10-15 12:50:00,104.81,104.86,104.79,104.86,4750.0,96.0612,96.107,96.0429,96.107,4750.0
2015-10-15 12:55:00,104.88,104.89,104.86,104.88,2401.0,96.1254,96.1345,96.107,96.1254,2401.0
2015-10-15 13:00:00,104.85,104.95,104.84,104.95,17323.0,96.0979,96.1895,96.0887,96.1895,17323.0
2015-10-15 13:05:00,104.96,105.08,104.96,105.03,1639.0,96.1987,96.3087,96.1987,96.2629,1639.0
2015-10-15 13:10:00,105.03,105.03,104.99,105.01,6513.0,96.2629,96.2629,96.2262,96.2445,6513.0
2015-10-15 13:15:00,104.99,105.04,104.99,105.04,539.0,96.2262,96.272,96.2262,96.272,539.0
2015-10-15 13:20:00,105.04,105.07,105.04,105.07,1722.0,96.272,96.2995,96.272,96.2995,1722.0
2015-10-15 13:25:00,105.1,105.16,105.09,105.12,3528.0,96.327,96.382,96.3178,96.3453,3528.0
2015-10-15 13:30:00,105.11,105.12,105.05,105.05,1287.0,96.3362,96.3453,96.2812,96.2812,1287.0
2015-10-15 13:35:00,105.11,105.16,105.08,105.16,3350.0,96.3362,96.382,96.3087,96.382,3350.0
2015-10-15 13:40:00,105.14,105.17,105.07,105.08,16874.0,96.3637,96.3912,96.2995,96.3087,16874.0
2015-10-15 13:45:00,105.09,105.14,105.06,105.08,1938.0,96.3178,96.3637,96.2904,96.3087,1938.0
2015-10-15 13:50:00,105.1,105.15,105.09,105.15,1684.0,96.327,96.3728,96.3178,96.3728,1684.0
2015-10-15 13:55:00,105.14,105.27,105.14,105.22,14967.0,96.3637,96.4828,96.3637,96.437,14967.0
2015-10-15 14:00:00,105.23,105.29,105.23,105.24,3004.0,96.4462,96.5012,96.4462,96.4553,3004.0
2015-10-15 14:05:00,105.3,105.3,105.23,105.27,4424.0,96.5103,96.5103,96.4462,96.4828,4424.0
2015-10-15 14:10:00,105.28,105.4,105.27,105.39,20604.0,96.492,96.602,96.4828,96.5928,20604.0
2015-10-15 14:15:00,105.39,105.41,105.36,105.39,18039.0,96.5928,96.6111,96.5653,96.5928,18039.0
2015-10-15 14:20:00,105.39,105.43,105.36,105.37,2288.0,96.5928,96.6295,96.5653,96.5745,2288.0
2015-10-15 14:25:00,105.39,105.39,105.33,105.36,1301.0,96.5928,96.5928,96.5378,96.5653,1301.0
2015-10-15 14:30:00,105.36,105.44,105.33,105.43,11173.0,96.5653,96.6386,96.5378,96.6295,11173.0
2015-10-15 14:35:00,105.45,105.49,105.4,105.48,8467.0,96.6478,96.6845,96.602,96.6753,8467.0
2015-10-15 14:40:00,105.47,105.57,105.47,105.57,6562.0,96.6661,96.7578,96.6661,96.7578,6562.0
2015-10-15 14:45:00,105.58,105.59,105.46,105.51,8949.0,96.7669,96.7761,96.657,96.7028,8949.0
2015-10-15 14:50:00,105.52,105.56,105.47,105.56,10272.0,96.712,96.7486,96.6661,96.7486,10272.0
2015-10-15 14:55:00,105.52,105.58,105.52,105.56,3904.0,96.712,96.7669,96.712,96.7486,3904.0
2015-10-15 15:00:00,105.56,105.65,105.55,105.65,1679.0,96.7486,96.8311,96.7394,96.8311,1679.0
2015-10-15 15:05:00,105.66,105.66,105.57,105.59,5361.0,96.8403,96.8403,96.7578,96.7761,5361.0
2015-10-15 15:10:00,105.5,105.58,105.5,105.56,4249.0,96.6936,96.7669,96.6936,96.7486,4249.0
2015-10-15 15:15:00,105.6,105.66,105.58,105.66,2529.0,96.7853,96.8403,96.7669,96.8403,2529.0
2015-10-15 15:20:00,105.68,105.78,105.67,105.72,5224.0,96.8586,96.9503,96.8494,96.8953,5224.0
2015-10-15 15:25:00,105.69,105.76,105.68,105.75,3274.0,96.8678,96.9319,96.8586,96.9228,3274.0
2015-10-15 15:30:00,105.71,105.77,105.68,105.72,14629.0,96.8861,96.9411,96.8586,96.8953,14629.0
2015-10-15 15:35:00,105.68,105.73,105.68,105.68,18642.0,96.8586,96.9044,96.8586,96.8586,18642.0
2015-10-15 15:40:00,105.68,105.68,105.63,105.67,200499.0,96.8586,96.8586,96.8128,96.8494,200499.0
2015-10-15 15:45:00,105.66,105.74,105.65,105.72,6027.0,96.8403,96.9136,96.8311,96.8953,6027.0
2015-10-15 15:50:00,105.72,105.79,105.72,105.78,5647.0,96.8953,96.9594,96.8953,96.9503,5647.0
2015-10-15 15:55:00,105.78,105.79,105.76,105.78,8230.0,96.9503,96.9594,96.9319,96.9503,8230.0
2015-10-16 09:30:00,106.05,106.05,105.85,105.91,19212.0,97.1977,97.1977,97.0144,97.0694,19212.0
2015-10-16 09:35:00,105.9,105.96,105.86,105.92,8328.0,97.0602,97.1152,97.0236,97.0786,8328.0
2015-10-16 09:40:00,105.91,105.92,105.87,105.88,710.0,97.0694,97.0786,97.0327,97.0419,710.0
2015-10-16 09:45:00,105.86,105.9,105.84,105.9,1464.0,97.0236,97.0602,97.0052,97.0602,1464.0
2015-10-16 09:50:00,105.8,105.94,105.8,105.87,6971.0,96.9686,97.0969,96.9686,97.0327,6971.0
2015-10-16 09:55:00,105.86,105.9,105.86,105.89,1828.0,97.0236,97.0602,97.0236,97.0511,1828.0
2015-10-16 10:00:00,105.84,106.0,105.84,106.0,2436.0,97.0052,97.1519,97.0052,97.1519,2436.0
2015-10-16 10:05:00,106.01,106.01,105.8,105.82,1677.0,97.1611,97.1611,96.9686,96.9869,1677.0
2015-10-16 10:10:00,105.84,105.92,105.83,105.84,2866.0,97.0052,97.0786,96.9961,97.0052,2866.0
2015-10-16 10:15:00,105.81,105.84,105.77,105.78,59461.0,96.9777,97.0052,96.9411,96.9503,59461.0
2015-10-16 10:20:00,105.79,105.79,105.78,105.78,666.0,96.9594,96.9594,96.9503,96.9503,666.0
2015-10-16 10:25:00,105.71,105.79,105.7,105.78,3109.0,96.8861,96.9594,96.8769,96.9503,3109.0
2015-10-16 10:30:00,105.84,105.84,105.82,105.83,428.0,97.0052,97.0052,96.9869,96.9961,428.0
2015-10-16 10:35:00,105.81,105.83,105.8,105.83,658.0,96.9777,96.9961,96.9686,96.9961,658.0
2015-10-16 10:40:00,105.83,105.87,105.83,105.87,295.0,96.9961,97.0327,96.9961,97.0327,295.0
2015-10-16 10:45:00,105.88,105.94,105.88,105.91,2094.0,97.0419,97.0969,97.0419,97.0694,2094.0
2015-10-16 10:50:00,105.83,105.86,105.83,105.85,2708.0,96.9961,97.0236,96.9961,97.0144,2708.0
2015-10-16 10:55:00,105.94,105.95,105.84,105.84,1946.0,97.0969,97.1061,97.0052,97.0052,1946.0
2015-10-16 11:00:00,105.88,105.96,105.85,105.95,2641.0,97.0419,97.1152,97.0144,97.1061,2641.0
2015-10-16 11:05:00,105.92,106.02,105.86,105.98,7272.0,97.0786,97.1702,97.0236,97.1336,7272.0
2015-10-16 11:10:00,105.98,105.99,105.95,105.95,1805.0,97.1336,97.1427,97.1061,97.1061,1805.0
2015-10-16 11:15:00,105.96,106.06,105.96,106.06,3826.0,97.1152,97.2069,97.1152,97.2069,3826.0
2015-10-16 11:20:00,106.05,106.06,105.97,105.97,1843.0,97.1977,97.2069,97.1244,97.1244,1843.0
2015-10-16 11:25:00,105.98,105.98,105.86,105.87,1082.0,97.1336,97.1336,97.0236,97.0327,1082.0
2015-10-16 11:30:00,105.9,105.95,105.86,105.95,2139.0,97.0602,97.1061,97.0236,97.1061,2139.0
2015-10-16 11:35:00,105.91,105.92,105.85,105.89,1639.0,97.0694,97.0786,97.0144,97.0511,1639.0
2015-10-16 11:40:00,105.86,105.92,105.85,105.85,1380.0,97.0236,97.0786,97.0144,97.0144,1380.0
2015-10-16 11:45:00,105.94,105.94,105.92,105.92,326.0,97.0969,97.0969,97.0786,97.0786,326.0
2015-10-16 11:50:00,105.94,106.0,105.93,105.99,543.0,97.0969,97.1519,97.0877,97.1427,543.0
2015-10-16 11:55:00,105.99,106.03,105.99,106.03,7130.0,97.1427,97.1794,97.1427,97.1794,7130.0
2015-10-16 12:00:00,105.92,105.95,105.92,105.95,461.0,97.0786,97.1061,97.0786,97.1061,461.0
2015-10-16 12:05:00,105.9,105.93,105.89,105.92,558.0,97.0602,97.0877,97.0511,97.0786,558.0
2015-10-16 12:10:00,105.86,105.86,105.8,105.81,3083.0,97.0236,97.0236,96.9686,96.9777,3083.0
2015-10-16 12:15:00,105.74,105.83,105.74,105.81,1741.0,96.9136,96.9961,96.9136,96.9777,1741.0
2015-10-16 12:20:00,105.82,105.84,105.77,105.77,2024.0,96.9869,97.0052,96.9411,96.9411,2024.0
2015-10-16 12:25:00,105.8,105.84,105.76,105.76,3930.0,96.9686,97.0052,96.9319,96.9319,3930.0
2015-10-16 12:30:00,105.81,105.81,105.75,105.75,1481.0,96.9777,96.9777,96.9228,96.9228,1481.0
2015-10-16 12:35:00,105.76,105.76,105.71,105.75,2951.0,96.9319,96.9319,96.8861,96.9228,2951.0
2015-10-16 12:40:00,105.76,105.76,105.66,105.67,1338.0,96.9319,96.9319,96.8403,96.8494,1338.0
2015-10-16 12:45:00,105.69,105.75,105.68,105.74,2454.0,96.8678,96.9228,96.8586,96.9136,2454.0
2015-10-16 12:50:00,105.74,105.78,105.72,105.77,1558.0,96.9136,96.9503,96.8953,96.9411,1558.0
2015-10-16 12:55:00,105.84,105.84,105.83,105.84,123.0,97.0052,97.0052,96.9961,97.0052,123.0
2015-10-16 13:00:00,105.78,105.82,105.77,105.81,834.0,96.9503,96.9869,96.9411,96.9777,834.0
2015-10-16 13:05:00,105.79,105.8,105.69,105.75,9620.0,96.9594,96.9686,96.8678,96.9228,9620.0
2015-10-16 13:10:00,105.78,105.87,105.77,105.82,1924.0,96.9503,97.0327,96.9411,96.9869,1924.0
2015-10-16 13:15:00,105.76,105.81,105.73,105.81,1094.0,96.9319,96.9777,96.9044,96.9777,1094.0
2015-10-16 13:20:00,105.83,105.84,105.8,105.81,2227.0,96.9961,97.0052,96.9686,96.9777,2227.0
2015-10-16 13:25:00,105.8,105.8,105.72,105.73,386.0,96.9686,96.9686,96.8953,96.9044,386.0
2015-10-16 13:30:00,105.73,105.76,105.72,105.74,2909.0,96.9044,96.9319,96.8953,96.9136,2909.0
2015-10-16 13:35:00,105.72,105.78,105.71,105.75,17647.0,96.8953,96.9503,96.8861,96.9228,17647.0
2015-10-16 13:40:00,105.73,105.79,105.73,105.77,1189.0,96.9044,96.9594,96.9044,96.9411,1189.0
2015-10-16 13:45:00,105.72,105.74,105.66,105.67,8453.0,96.8953,96.9136,96.8403,96.8494,8453.0
2015-10-16 13:50:00,105.7,105.74,105.66,105.66,4882.0,96.8769,96.9136,96.8403,96.8403,4882.0
2015-10-16 13:55:00,105.65,105.69,105.59,105.6,5398.0,96.8311,96.8678,96.7761,96.7853,5398.0
2015-10-16 14:00:00,105.6,105.6,105.5,105.54,1653.0,96.7853,96.7853,96.6936,96.7303,1653.0
2015-10-16 14:05:00,105.51,105.59,105.49,105.53,15929.0,96.7028,96.7761,96.6845,96.7211,15929.0
2015-10-16 14:10:00,105.53,105.64,105.53,105.64,14563.0,96.7211,96.8219,96.7211,96.8219,14563.0
2015-10-16 14:15:00,105.63,105.72,105.63,105.66,54493.0,96.8128,96.8953,96.8128,96.8403,54493.0
2015-10-16 14:20:00,105.64,105.73,105.64,105.73,7578.0,96.8219,96.9044,96.8219,96.9044,7578.0
2015-10-16 14:25:00,105.8,105.81,105.76,105.78,2569.0,96.9686,96.9777,96.9319,96.9503,2569.0
2015-10-16 14:30:00,105.82,105.82,105.74,105.75,5520.0,96.9869,96.9869,96.9136,96.9228,5520.0
2015-10-16 14:35:00,105.79,105.86,105.79,105.85,11197.0,96.9594,97.0236,96.9594,97.0144,11197.0
2015-10-16 14:40:00,105.85,105.98,105.84,105.98,17845.0,97.0144,97.1336,97.0052,97.1336,17845.0
2015-10-16 14:45:00,105.98,105.99,105.85,105.85,3702.0,97.1336,97.1427,97.0144,97.0144,3702.0
2015-10-16 14:50:00,105.84,105.91,105.84,105.89,19824.0,97.0052,97.0694,97.0052,97.0511,19824.0
2015-10-16 14:55:00,105.87,105.9,105.86,105.87,13558.0,97.0327,97.0602,97.0236,97.0327,13558.0
2015-10-16 15:00:00,105.89,105.93,105.88,105.89,9890.0,97.0511,97.0877,97.0419,97.0511,9890.0
2015-10-16 15:05:00,105.9,105.91,105.85,105.88,15613.0,97.0602,97.0694,97.0144,97.0419,15613.0
2015-10-16 15:10:00,105.88,105.92,105.86,105.89,204302.0,97.0419,97.0786,97.0236,97.0511,204302.0
2015-10-16 15:15:00,105.9,105.98,105.89,105.98,2844.0,97.0602,97.1336,97.0511,97.1336,2844.0
2015-10-16 15:20:00,105.99,106.0,105.96,105.98,4789.0,97.1427,97.1519,97.1152,97.1336,4789.0
2015-10-16 15:25:00,105.99,105.99,105.92,105.95,198020.0,97.1427,97.1427,97.0786,97.1061,198020.0
2015-10-16 15:30:00,105.98,106.07,105.98,106.02,6592.0,97.1336,97.216,97.1336,97.1702,6592.0
2015-10-16 15:35:00,106.04,106.07,106.03,106.05,5269.0,97.1885,97.216,97.1794,97.1977,5269.0
2015-10-16 15:40:00,106.05,106.07,106.01,106.05,10137.0,97.1977,97.216,97.1611,97.1977,10137.0
2015-10-16 15:45:00,106.07,106.07,105.98,106.01,32136.0,97.216,97.216,97.1336,97.1611,32136.0
2015-10-16 15:50:00,106.01,106.08,106.0,106.08,6516.0,97.1611,97.2252,97.1519,97.2252,6516.0
2015-10-16 15:55:00,106.08,106.18,106.08,106.14,15721.0,97.2252,97.3169,97.2252,97.2802,15721.0
2015-10-19 09:30:00,105.82,105.93,105.82,105.93,7008.0,96.9869,97.0877,96.9869,97.0877,7008.0
2015-10-19 09:35:00,105.87,105.87,105.74,105.74,4747.0,97.0327,97.0327,96.9136,96.9136,4747.0
2015-10-19 09:40:00,105.74,105.83,105.66,105.83,5928.0,96.9136,96.9961,96.8403,96.9961,5928.0
2015-10-19 09:45:00,105.84,105.93,105.84,105.93,61128.0,97.0052,97.0877,97.0052,97.0877,61128.0
2015-10-19 09:50:00,105.97,106.04,105.97,106.02,19254.0,97.1244,97.1885,97.1244,97.1702,19254.0
2015-10-19 09:55:00,106.02,106.14,106.02,106.14,1570.0,97.1702,97.2802,97.1702,97.2802,1570.0
2015-10-19 10:00:00,106.12,106.15,106.11,106.15,815.0,97.2619,97.2894,97.2527,97.2894,815.0
2015-10-19 10:05:00,106.14,106.14,106.01,106.06,2682.0,97.2802,97.2802,97.1611,97.2069,2682.0
2015-10-19 10:10:00,106.03,106.28,106.01,106.27,4126.0,97.1794,97.4085,97.1611,97.3993,4126.0
2015-10-19 10:15:00,106.23,106.31,106.2,106.31,2055.0,97.3627,97.436,97.3352,97.436,2055.0
2015-10-19 10:20:00,106.32,106.35,106.26,106.29,2864.0,97.4452,97.4727,97.3902,97.4177,2864.0
2015-10-19 10:25:00,106.24,106.24,106.2,106.2,1817.0,97.3719,97.3719,97.3352,97.3352,1817.0
2015-10-19 10:30:00,106.19,106.19,106.07,106.11,2082.0,97.326,97.326,97.216,97.2527,2082.0
2015-10-19 10:35:00,106.04,106.13,106.04,106.09,2295.0,97.1885,97.271,97.1885,97.2344,2295.0
2015-10-19 10:40:00,106.12,106.17,106.12,106.16,258.0,97.2619,97.3077,97.2619,97.2985,258.0
2015-10-19 10:45:00,106.24,106.26,106.17,106.22,1802.0,97.3719,97.3902,97.3077,97.3535,1802.0
2015-10-19 10:50:00,106.19,106.19,106.11,106.11,9217.0,97.326,97.326,97.2527,97.2527,9217.0
2015-10-19 10:55:00,106.17,106.25,106.13,106.24,4330.0,97.3077,97.381,97.271,97.3719,4330.0
2015-10-19 11:00:00,106.26,106.28,106.17,106.18,2786.0,97.3902,97.4085,97.3077,97.3169,2786.0
2015-10-19 11:05:00,106.16,106.24,106.16,106.24,1832.0,97.2985,97.3719,97.2985,97.3719,1832.0
2015-10-19 11:10:00,106.22,106.3,106.21,106.28,1796.0,97.3535,97.4268,97.3444,97.4085,1796.0
2015-10-19 11:15:00,106.29,106.34,106.27,106.32,4759.0,97.4177,97.4635,97.3993,97.4452,4759.0
2015-10-19 11:20:00,106.32,106.35,106.32,106.34,4085.0,97.4452,97.4727,97.4452,97.4635,4085.0
2015-10-19 11:25:00,106.3,106.34,106.29,106.31,818.0,97.4268,97.4635,97.4177,97.436,818.0
2015-10-19 11:30:00,106.34,106.44,106.33,106.44,343.0,97.4635,97.5552,97.4543,97.5552,343.0
2015-10-19 11:35:00,106.39,106.45,106.38,106.39,5083.0,97.5093,97.5643,97.5002,97.5093,5083.0
2015-10-19 11:40:00,106.43,106.44,106.38,106.38,729.0,97.546,97.5552,97.5002,97.5002,729.0
2015-10-19 11:45:00,106.39,106.42,106.38,106.41,1311.0,97.5093,97.5368,97.5002,97.5277,1311.0
2015-10-19 11:50:00,106.48,106.53,106.45,106.45,1370.0,97.5918,97.6376,97.5643,97.5643,1370.0
2015-10-19 11:55:00,106.43,106.45,106.41,106.44,3092.0,97.546,97.5643,97.5277,97.5552,3092.0
2015-10-19 12:00:00,106.42,106.5,106.42,106.42,2909.0,97.5368,97.6101,97.5368,97.5368,2909.0
2015-10-19 12:05:00,106.32,106.35,106.31,106.33,1217.0,97.4452,97.4727,97.436,97.4543,1217.0
2015-10-19 12:10:00,106.35,106.36,106.34,106.35,3632.0,97.4727,97.4818,97.4635,97.4727,3632.0
2015-10-19 12:15:00,106.33,106.34,106.23,106.25,3289.0,97.4543,97.4635,97.3627,97.381,3289.0
2015-10-19 12:20:00,106.23,106.24,106.17,106.18,5725.0,97.3627,97.3719,97.3077,97.3169,5725.0
2015-10-19 12:25:00,106.21,106.21,106.16,106.18,1110.0,97.3444,97.3444,97.2985,97.3169,1110.0
2015-10-19 12:30:00,106.21,106.21,106.16,106.2,956.0,97.3444,97.3444,97.2985,97.3352,956.0
2015-10-19 12:35:00,106.19,106.29,106.19,106.28,1047.0,97.326,97.4177,97.326,97.4085,1047.0
2015-10-19 12:40:00,106.3,106.34,106.3,106.31,1364.0,97.4268,97.4635,97.4268,97.436,1364.0
2015-10-19 12:45:00,106.33,106.35,106.27,106.28,2289.0,97.4543,97.4727,97.3993,97.4085,2289.0
2015-10-19 12:50:00,106.24,106.24,106.24,106.24,100.0,97.3719,97.3719,97.3719,97.3719,100.0
2015-10-19 12:55:00,106.19,106.27,106.19,106.25,2438.0,97.326,97.3993,97.326,97.381,2438.0
2015-10-19 13:00:00,106.26,106.3,106.26,106.27,9709.0,97.3902,97.4268,97.3902,97.3993,9709.0
2015-10-19 13:05:00,106.16,106.22,106.16,106.19,3549.0,97.2985,97.3535,97.2985,97.326,3549.0
2015-10-19 13:10:00,106.2,106.26,106.11,106.13,7775.0,97.3352,97.3902,97.2527,97.271,7775.0
2015-10-19 13:15:00,106.15,106.18,106.06,106.07,20580.0,97.2894,97.3169,97.2069,97.216,20580.0
2015-10-19 13:20:00,106.08,106.08,105.99,106.01,10909.0,97.2252,97.2252,97.1427,97.1611,10909.0
2015-10-19 13:25:00,106.04,106.08,105.98,105.98,19656.0,97.1885,97.2252,97.1336,97.1336,19656.0
2015-10-19 13:30:00,105.95,105.96,105.87,105.88,3565.0,97.1061,97.1152,97.0327,97.0419,3565.0
2015-10-19 13:35:00,105.85,105.86,105.8,105.84,2165.0,97.0144,97.0236,96.9686,97.0052,2165.0
2015-10-19 13:40:00,105.91,105.99,105.91,105.96,1954.0,97.0694,97.1427,97.0694,97.1152,1954.0
2015-10-19 13:45:00,105.99,106.0,105.95,105.96,1543.0,97.1427,97.1519,97.1061,97.1152,1543.0
2015-10-19 13:50:00,105.93,106.06,105.92,106.06,1130.0,97.0877,97.2069,97.0786,97.2069,1130.0
2015-10-19 13:55:00,106.03,106.03,106.01,106.02,2158.0,97.1794,97.1794,97.1611,97.1702,2158.0
2015-10-19 14:00:00,106.07,106.1,105.99,106.1,9082.0,97.216,97.2435,97.1427,97.2435,9082.0
2015-10-19 14:05:00,106.08,106.14,106.05,106.06,8975.0,97.2252,97.2802,97.1977,97.2069,8975.0
2015-10-19 14:10:00,106.1,106.14,106.05,106.12,4460.0,97.2435,97.2802,97.1977,97.2619,4460.0
2015-10-19 14:15:00,106.15,106.18,106.04,106.13,6000.0,97.2894,97.3169,97.1885,97.271,6000.0
2015-10-19 14:20:00,106.13,106.15,106.03,106.06,8854.0,97.271,97.2894,97.1794,97.2069,8854.0
2015-10-19 14:25:00,106.08,106.08,106.03,106.05,6646.0,97.2252,97.2252,97.1794,97.1977,6646.0
2015-10-19 14:30:00,106.05,106.11,106.05,106.07,3898.0,97.1977,97.2527,97.1977,97.216,3898.0
2015-10-19 14:35:00,106.1,106.23,106.08,106.2,8433.0,97.2435,97.3627,97.2252,97.3352,8433.0
2015-10-19 14:40:00,106.2,106.22,106.18,106.19,4927.0,97.3352,97.3535,97.3169,97.326,4927.0
2015-10-19 14:45:00,106.16,106.2,106.15,106.2,4900.0,97.2985,97.3352,97.2894,97.3352,4900.0
2015-10-19 14:50:00,106.23,106.26,106.21,106.22,3796.0,97.3627,97.3902,97.3444,97.3535,3796.0
2015-10-19 14:55:00,106.24,106.27,106.2,106.25,11199.0,97.3719,97.3993,97.3352,97.381,11199.0
2015-10-19 15:00:00,106.25,106.33,106.23,106.33,10581.0,97.381,97.4543,97.3627,97.4543,10581.0
2015-10-19 15:05:00,106.33,106.33,106.29,106.29,8968.0,97.4543,97.4543,97.4177,97.4177,8968.0
2015-10-19 15:10:00,106.29,106.31,106.26,106.31,5414.0,97.4177,97.436,97.3902,97.436,5414.0
2015-10-19 15:15:00,106.33,106.34,106.29,106.32,1690.0,97.4543,97.4635,97.4177,97.4452,1690.0
2015-10-19 15:20:00,106.35,106.42,106.35,106.4,3603.0,97.4727,97.5368,97.4727,97.5185,3603.0
2015-10-19 15:25:00,106.41,106.45,106.38,106.39,7548.0,97.5277,97.5643,97.5002,97.5093,7548.0
2015-10-19 15:30:00,106.35,106.38,106.32,106.33,7166.0,97.4727,97.5002,97.4452,97.4543,7166.0
2015-10-19 15:35:00,106.34,106.4,106.32,106.35,1717.0,97.4635,97.5185,97.4452,97.4727,1717.0
2015-10-19 15:40:00,106.3,106.35,106.29,106.32,2457.0,97.4268,97.4727,97.4177,97.4452,2457.0
2015-10-19 15:45:00,106.36,106.37,106.31,106.35,7043.0,97.4818,97.491,97.436,97.4727,7043.0
2015-10-19 15:50:00,106.35,106.38,106.31,106.37,8595.0,97.4727,97.5002,97.436,97.491,8595.0
2015-10-19 15:55:00,106.36,106.51,106.36,106.48,16603.0,97.4818,97.6193,97.4818,97.5918,16603.0
2015-10-20 09:30:00,106.2,106.32,106.2,106.31,8532.0,97.3352,97.4452,97.3352,97.436,8532.0
2015-10-20 09:35:00,106.18,106.22,106.16,106.22,5023.0,97.3169,97.3535,97.2985,97.3535,5023.0
2015-10-20 09:40:00,106.19,106.3,106.19,106.26,1238.0,97.326,97.4268,97.326,97.3902,1238.0
2015-10-20 09:45:00,106.29,106.39,106.29,106.36,2611.0,97.4177,97.5093,97.4177,97.4818,2611.0
2015-10-20 09:50:00,106.41,106.44,106.4,106.43,1640.0,97.5277,97.5552,97.5185,97.546,1640.0
2015-10-20 09:55:00,106.4,106.48,106.37,106.48,4520.0,97.5185,97.5918,97.491,97.5918,4520.0
2015-10-20 10:00:00,106.51,106.52,106.4,106.45,2095.0,97.6193,97.6285,97.5185,97.5643,2095.0
2015-10-20 10:05:00,106.46,106.54,106.46,106.52,1216.0,97.5735,97.6468,97.5735,97.6285,1216.0
2015-10-20 10:10:00,106.59,106.59,106.52,106.53,949.0,97.6926,97.6926,97.6285,97.6376,949.0
2015-10-20 10:15:00,106.54,106.62,106.54,106.62,703.0,97.6468,97.7201,97.6468,97.7201,703.0
2015-10-20 10:20:00,106.65,106.65,106.55,106.57,3681.0,97.7476,97.7476,97.656,97.6743,3681.0
2015-10-20 10:25:00,106.56,106.59,106.53,106.55,7097.0,97.6651,97.6926,97.6376,97.656,7097.0
2015-10-20 10:30:00,106.53,106.54,106.52,106.54,686.0,97.6376,97.6468,97.6285,97.6468,686.0
2015-10-20 10:35:00,106.5,106.55,106.47,106.55,2580.0,97.6101,97.656,97.5827,97.656,2580.0
2015-10-20 10:40:00,106.57,106.71,106.56,106.66,61579.0,97.6743,97.8026,97.6651,97.7568,61579.0
2015-10-20 10:45:00,106.67,106.7,106.65,106.66,3116.0,97.766,97.7935,97.7476,97.7568,3116.0
2015-10-20 10:50:00,106.67,106.71,106.66,106.67,4094.0,97.766,97.8026,97.7568,97.766,4094.0
2015-10-20 10:55:00,106.65,106.65,106.56,106.61,16006.0,97.7476,97.7476,97.6651,97.711,16006.0
2015-10-20 11:00:00,106.61,106.61,106.47,106.48,160638.0,97.711,97.711,97.5827,97.5918,160638.0
2015-10-20 11:05:00,106.45,106.45,106.34,106.38,2408.0,97.5643,97.5643,97.4635,97.5002,2408.0
2015-10-20 11:10:00,106.38,106.38,106.22,106.32,10424.0,97.5002,97.5002,97.3535,97.4452,10424.0
2015-10-20 11:15:00,106.31,106.35,106.25,106.33,2991.0,97.436,97.4727,97.381,97.4543,2991.0
2015-10-20 11:20:00,106.34,106.4,106.31,106.4,829.0,97.4635,97.5185,97.436,97.5185,829.0
2015-10-20 11:25:00,106.42,106.43,106.39,106.42,1955.0,97.5368,97.546,97.5093,97.5368,1955.0
2015-10-20 11:30:00,106.43,106.43,106.27,106.28,1005.0,97.546,97.546,97.3993,97.4085,1005.0
2015-10-20 11:35:00,106.25,106.33,106.25,106.32,671.0,97.381,97.4543,97.381,97.4452,671.0
2015-10-20 11:40:00,106.35,106.44,106.32,106.41,1741.0,97.4727,97.5552,97.4452,97.5277,1741.0
2015-10-20 11:45:00,106.37,106.41,106.35,106.41,1457.0,97.491,97.5277,97.4727,97.5277,1457.0
2015-10-20 11:50:00,106.34,106.34,106.23,106.24,985.0,97.4635,97.4635,97.3627,97.3719,985.0
2015-10-20 11:55:00,106.19,106.3,106.17,106.29,2111.0,97.326,97.4268,97.3077,97.4177,2111.0
2015-10-20 12:00:00,106.27,106.27,106.15,106.23,2034.0,97.3993,97.3993,97.2894,97.3627,2034.0
2015-10-20 12:05:00,106.22,106.29,106.22,106.29,572.0,97.3535,97.4177,97.3535,97.4177,572.0
2015-10-20 12:10:00,106.31,106.31,106.25,106.25,1441.0,97.436,97.436,97.381,97.381,1441.0
2015-10-20 12:15:00,106.23,106.23,106.15,106.16,1895.0,97.3627,97.3627,97.2894,97.2985,1895.0
2015-10-20 12:20:00,106.13,106.13,106.09,106.09,973.0,97.271,97.271,97.2344,97.2344,973.0
2015-10-20 12:25:00,106.07,106.21,106.06,106.2,8474.0,97.216,97.3444,97.2069,97.3352,8474.0
2015-10-20 12:30:00,106.18,106.19,106.08,106.08,2200.0,97.3169,97.326,97.2252,97.2252,2200.0
2015-10-20 12:35:00,106.1,106.1,106.01,106.06,1795.0,97.2435,97.2435,97.1611,97.2069,1795.0
2015-10-20 12:40:00,106.04,106.14,106.02,106.1,2082.0,97.1885,97.2802,97.1702,97.2435,2082.0
2015-10-20 12:45:00,106.14,106.17,106.13,106.16,1338.0,97.2802,97.3077,97.271,97.2985,1338.0
2015-10-20 12:50:00,106.14,106.14,106.12,106.14,7128.0,97.2802,97.2802,97.2619,97.2802,7128.0
2015-10-20 12:55:00,106.14,106.23,106.11,106.23,2574.0,97.2802,97.3627,97.2527,97.3627,2574.0
2015-10-20 13:00:00,106.22,106.22,106.11,106.11,1973.0,97.3535,97.3535,97.2527,97.2527,1973.0
2015-10-20 13:05:00,106.15,106.16,106.05,106.06,1469.0,97.2894,97.2985,97.1977,97.2069,1469.0
2015-10-20 13:10:00,106.1,106.1,106.08,106.1,1065.0,97.2435,97.2435,97.2252,97.2435,1065.0
2015-10-20 13:15:00,106.17,106.2,106.13,106.13,4649.0,97.3077,97.3352,97.271,97.271,4649.0
2015-10-20 13:20:00,106.11,106.14,106.05,106.07,12749.0,97.2527,97.2802,97.1977,97.216,12749.0
2015-10-20 13:25:00,106.06,106.07,105.96,105.98,3474.0,97.2069,97.216,97.1152,97.1336,3474.0
2015-10-20 13:30:00,105.98,106.0,105.88,106.0,2650.0,97.1336,97.1519,97.0419,97.1519,2650.0
2015-10-20 13:35:00,105.96,105.97,105.89,105.94,1315.0,97.1152,97.1244,97.0511,97.0969,1315.0
2015-10-20 13:40:00,105.93,105.99,105.93,105.97,5975.0,97.0877,97.1427,97.0877,97.1244,5975.0
2015-10-20 13:45:00,105.9,105.95,105.87,105.89,16553.0,97.0602,97.1061,97.0327,97.0511,16553.0
2015-10-20 13:50:00,105.83,105.92,105.82,105.9,3367.0,96.9961,97.0786,96.9869,97.0602,3367.0
2015-10-20 13:55:00,105.93,105.96,105.9,105.91,14707.0,97.0877,97.1152,97.0602,97.0694,14707.0
2015-10-20 14:00:00,105.87,105.92,105.85,105.89,2669.0,97.0327,97.0786,97.0144,97.0511,2669.0
2015-10-20 14:05:00,105.91,105.91,105.86,105.91,1117.0,97.0694,97.0694,97.0236,97.0694,1117.0
2015-10-20 14:10:00,105.88,105.99,105.88,105.99,5753.0,97.0419,97.1427,97.0419,97.1427,5753.0
2015-10-20 14:15:00,105.98,105.99,105.93,105.99,3408.0,97.1336,97.1427,97.0877,97.1427,3408.0
2015-10-20 14:20:00,105.98,106.0,105.93,105.93,1586.0,97.1336,97.1519,97.0877,97.0877,1586.0
2015-10-20 14:25:00,105.93,106.05,105.92,106.05,10383.0,97.0877,97.1977,97.0786,97.1977,10383.0
2015-10-20 14:30:00,106.08,106.09,106.05,106.08,2164.0,97.2252,97.2344,97.1977,97.2252,2164.0
2015-10-20 14:35:00,106.03,106.04,105.99,106.03,2437.0,97.1794,97.1885,97.1427,97.1794,2437.0
2015-10-20 14:40:00,106.08,106.13,106.05,106.06,3121.0,97.2252,97.271,97.1977,97.2069,3121.0
2015-10-20 14:45:00,106.05,106.13,106.04,106.13,11844.0,97.1977,97.271,97.1885,97.271,11844.0
2015-10-20 14:50:00,106.09,106.22,106.09,106.19,2652.0,97.2344,97.3535,97.2344,97.326,2652.0
2015-10-20 14:55:00,106.22,106.25,106.17,106.25,9442.0,97.3535,97.381,97.3077,97.381,9442.0
2015-10-20 15:00:00,106.24,106.3,106.19,106.2,3068.0,97.3719,97.4268,97.326,97.3352,3068.0
2015-10-20 15:05:00,106.19,106.23,106.17,106.19,5107.0,97.326,97.3627,97.3077,97.326,5107.0
2015-10-20 15:10:00,106.22,106.27,106.22,106.24,16640.0,97.3535,97.3993,97.3535,97.3719,16640.0
2015-10-20 15:15:00,106.22,106.24,106.13,106.13,3865.0,97.3535,97.3719,97.271,97.271,3865.0
2015-10-20 15:20:00,106.12,106.26,106.12,106.26,1478.0,97.2619,97.3902,97.2619,97.3902,1478.0
2015-10-20 15:25:00,106.27,106.33,106.27,106.28,3639.0,97.3993,97.4543,97.3993,97.4085,3639.0
2015-10-20 15:30:00,106.29,106.29,106.2,106.2,1508.0,97.4177,97.4177,97.3352,97.3352,1508.0
2015-10-20 15:35:00,106.22,106.25,106.2,106.23,3189.0,97.3535,97.381,97.3352,97.3627,3189.0
2015-10-20 15:40:00,106.23,106.27,106.19,106.21,4412.0,97.3627,97.3993,97.326,97.3444,4412.0
2015-10-20 15:45:00,106.19,106.19,106.07,106.1,55243.0,97.326,97.326,97.216,97.2435,55243.0
2015-10-20 15:50:00,106.11,106.14,106.06,106.14,8710.0,97.2527,97.2802,97.2069,97.2802,8710.0
2015-10-20 15:55:00,106.14,106.17,106.12,106.16,9709.0,97.2802,97.3077,97.2619,97.2985,9709.0
2015-10-21 09:30:00,106.47,106.63,106.41,106.44,15076.0,97.5827,97.7293,97.5277,97.5552,15076.0
2015-10-21 09:35:00,106.47,106.47,106.25,106.26,8199.0,97.5827,97.5827,97.381,97.3902,8199.0
2015-10-21 09:40:00,106.24,106.38,106.18,106.38,2824.0,97.3719,97.5002,97.3169,97.5002,2824.0
2015-10-21 09:45:00,106.5,106.5,106.33,106.33,1600.0,97.6101,97.6101,97.4543,97.4543,1600.0
2015-10-21 09:50:00,106.4,106.41,106.25,106.25,2669.0,97.5185,97.5277,97.381,97.381,2669.0
2015-10-21 09:55:00,106.23,106.31,106.22,106.31,431.0,97.3627,97.436,97.3535,97.436,431.0
2015-10-21 10:00:00,106.16,106.17,106.01,106.04,7776.0,97.2985,97.3077,97.1611,97.1885,7776.0
2015-10-21 10:05:00,106.0,106.02,105.89,105.9,1347.0,97.1519,97.1702,97.0511,97.0602,1347.0
2015-10-21 10:10:00,106.03,106.04,105.96,106.01,3530.0,97.1794,97.1885,97.1152,97.1611,3530.0
2015-10-21 10:15:00,105.92,105.95,105.88,105.89,823.0,97.0786,97.1061,97.0419,97.0511,823.0
2015-10-21 10:20:00,105.79,105.8,105.74,105.75,340.0,96.9594,96.9686,96.9136,96.9228,340.0
2015-10-21 10:25:00,105.69,105.76,105.68,105.76,1831.0,96.8678,96.9319,96.8586,96.9319,1831.0
2015-10-21 10:30:00,105.79,105.79,105.75,105.76,824.0,96.9594,96.9594,96.9228,96.9319,824.0
2015-10-21 10:35:00,105.69,105.89,105.69,105.8,5460.0,96.8678,97.0511,96.8678,96.9686,5460.0
2015-10-21 10:40:00,105.85,106.04,105.84,106.04,1714.0,97.0144,97.1885,97.0052,97.1885,1714.0
2015-10-21 10:45:00,106.07,106.09,106.03,106.03,2798.0,97.216,97.2344,97.1794,97.1794,2798.0
2015-10-21 10:50:00,106.0,106.04,105.95,105.99,3011.0,97.1519,97.1885,97.1061,97.1427,3011.0
2015-10-21 10:55:00,106.06,106.14,106.06,106.08,1429.0,97.2069,97.2802,97.2069,97.2252,1429.0
2015-10-21 11:00:00,106.08,106.08,106.01,106.01,812.0,97.2252,97.2252,97.1611,97.1611,812.0
2015-10-21 11:05:00,106.0,106.0,105.89,105.9,891.0,97.1519,97.1519,97.0511,97.0602,891.0
2015-10-21 11:10:00,105.81,105.81,105.77,105.81,4548.0,96.9777,96.9777,96.9411,96.9777,4548.0
2015-10-21 11:15:00,105.92,105.94,105.92,105.92,579.0,97.0786,97.0969,97.0786,97.0786,579.0
2015-10-21 11:20:00,105.94,106.15,105.94,106.13,23426.0,97.0969,97.2894,97.0969,97.271,23426.0
2015-10-21 11:25:00,106.19,106.19,106.13,106.14,2767.0,97.326,97.326,97.271,97.2802,2767.0
2015-10-21 11:30:00,106.16,106.31,106.09,106.31,1766.0,97.2985,97.436,97.2344,97.436,1766.0
2015-10-21 11:35:00,106.32,106.35,106.29,106.29,5163.0,97.4452,97.4727,97.4177,97.4177,5163.0
2015-10-21 11:40:00,106.31,106.32,106.22,106.23,1150.0,97.436,97.4452,97.3535,97.3627,1150.0
2015-10-21 11:45:00,106.25,106.25,106.18,106.18,488.0,97.381,97.381,97.3169,97.3169,488.0
2015-10-21 11:50:00,106.18,106.19,106.18,106.18,171.0,97.3169,97.326,97.3169,97.3169,171.0
2015-10-21 11:55:00,106.15,106.19,106.11,106.19,9327.0,97.2894,97.326,97.2527,97.326,9327.0
2015-10-21 12:00:00,106.13,106.16,106.1,106.1,4770.0,97.271,97.2985,97.2435,97.2435,4770.0
2015-10-21 12:05:00,106.1,106.18,106.1,106.17,4707.0,97.2435,97.3169,97.2435,97.3077,4707.0
2015-10-21 12:10:00,106.16,106.16,106.11,106.14,1426.0,97.2985,97.2985,97.2527,97.2802,1426.0
2015-10-21 12:15:00,106.23,106.24,106.1,106.13,3310.0,97.3627,97.3719,97.2435,97.271,3310.0
2015-10-21 12:20:00,106.13,106.21,106.13,106.2,1213.0,97.271,97.3444,97.271,97.3352,1213.0
2015-10-21 12:25:00,106.22,106.23,106.15,106.2,4887.0,97.3535,97.3627,97.2894,97.3352,4887.0
2015-10-21 12:30:00,106.17,106.23,106.17,106.22,532.0,97.3077,97.3627,97.3077,97.3535,532.0
2015-10-21 12:35:00,106.22,106.26,106.21,106.25,297.0,97.3535,97.3902,97.3444,97.381,297.0
2015-10-21 12:40:00,106.23,106.23,106.14,106.14,872.0,97.3627,97.3627,97.2802,97.2802,872.0
2015-10-21 12:45:00,106.15,106.16,106.13,106.13,1339.0,97.2894,97.2985,97.271,97.271,1339.0
2015-10-21 12:50:00,106.2,106.21,106.11,106.14,9901.0,97.3352,97.3444,97.2527,97.2802,9901.0
2015-10-21 12:55:00,106.19,106.19,106.04,106.04,4244.0,97.326,97.326,97.1885,97.1885,4244.0
2015-10-21 13:00:00,105.97,105.97,105.84,105.84,1442.0,97.1244,97.1244,97.0052,97.0052,1442.0
2015-10-21 13:05:00,105.8,105.81,105.75,105.81,1277.0,96.9686,96.9777,96.9228,96.9777,1277.0
2015-10-21 13:10:00,105.76,105.79,105.76,105.79,2452.0,96.9319,96.9594,96.9319,96.9594,2452.0
2015-10-21 13:15:00,105.7,105.71,105.56,105.56,17562.0,96.8769,96.8861,96.7486,96.7486,17562.0
2015-10-21 13:20:00,105.5,105.53,105.48,105.53,838.0,96.6936,96.7211,96.6753,96.7211,838.0
2015-10-21 13:25:00,105.53,105.54,105.39,105.41,2568.0,96.7211,96.7303,96.5928,96.6111,2568.0
2015-10-21 13:30:00,105.39,105.54,105.33,105.51,3395.0,96.5928,96.7303,96.5378,96.7028,3395.0
2015-10-21 13:35:00,105.48,105.57,105.48,105.49,5218.0,96.6753,96.7578,96.6753,96.6845,5218.0
2015-10-21 13:40:00,105.5,105.64,105.5,105.64,1177.0,96.6936,96.8219,96.6936,96.8219,1177.0
2015-10-21 13:45:00,105.63,105.64,105.56,105.59,815.0,96.8128,96.8219,96.7486,96.7761,815.0
2015-10-21 13:50:00,105.56,105.68,105.56,105.67,9045.0,96.7486,96.8586,96.7486,96.8494,9045.0
2015-10-21 13:55:00,105.69,105.72,105.63,105.64,1687.0,96.8678,96.8953,96.8128,96.8219,1687.0
2015-10-21 14:00:00,105.56,105.65,105.5,105.55,5694.0,96.7486,96.8311,96.6936,96.7394,5694.0
2015-10-21 14:05:00,105.59,105.71,105.52,105.66,6125.0,96.7761,96.8861,96.712,96.8403,6125.0
2015-10-21 14:10:00,105.66,105.72,105.65,105.67,1651.0,96.8403,96.8953,96.8311,96.8494,1651.0
2015-10-21 14:15:00,105.76,105.79,105.67,105.79,8741.0,96.9319,96.9594,96.8494,96.9594,8741.0
2015-10-21 14:20:00,105.78,105.78,105.7,105.71,816.0,96.9503,96.9503,96.8769,96.8861,816.0
2015-10-21 14:25:00,105.71,105.79,105.68,105.79,3843.0,96.8861,96.9594,96.8586,96.9594,3843.0
2015-10-21 14:30:00,105.77,105.82,105.75,105.8,1439.0,96.9411,96.9869,96.9228,96.9686,1439.0
2015-10-21 14:35:00,105.82,106.06,105.81,106.06,7998.0,96.9869,97.2069,96.9777,97.2069,7998.0
2015-10-21 14:40:00,106.09,106.12,106.03,106.05,1731.0,97.2344,97.2619,97.1794,97.1977,1731.0
2015-10-21 14:45:00,106.05,106.06,105.92,105.99,5189.0,97.1977,97.2069,97.0786,97.1427,5189.0
2015-10-21 14:50:00,105.98,105.99,105.91,105.97,21996.0,97.1336,97.1427,97.0694,97.1244,21996.0
2015-10-21 14:55:00,105.98,105.98,105.87,105.89,4978.0,97.1336,97.1336,97.0327,97.0511,4978.0
2015-10-21 15:00:00,105.92,106.01,105.91,105.99,9437.0,97.0786,97.1611,97.0694,97.1427,9437.0
2015-10-21 15:05:00,106.02,106.07,105.99,106.06,1540.0,97.1702,97.216,97.1427,97.2069,1540.0
2015-10-21 15:10:00,106.07,106.07,105.81,105.84,8538.0,97.216,97.216,96.9777,97.0052,8538.0
2015-10-21 15:15:00,105.81,105.81,105.65,105.65,6875.0,96.9777,96.9777,96.8311,96.8311,6875.0
2015-10-21 15:20:00,105.64,105.78,105.63,105.7,4720.0,96.8219,96.9503,96.8128,96.8769,4720.0
2015-10-21 15:25:00,105.72,105.78,105.72,105.76,2341.0,96.8953,96.9503,96.8953,96.9319,2341.0
2015-10-21 15:30:00,105.74,105.74,105.67,105.71,2745.0,96.9136,96.9136,96.8494,96.8861,2745.0
2015-10-21 15:35:00,105.71,105.71,105.6,105.64,12813.0,96.8861,96.8861,96.7853,96.8219,12813.0
2015-10-21 15:40:00,105.63,105.63,105.48,105.48,6127.0,96.8128,96.8128,96.6753,96.6753,6127.0
2015-10-21 15:45:00,105.47,105.53,105.44,105.5,16255.0,96.6661,96.7211,96.6386,96.6936,16255.0
2015-10-21 15:50:00,105.49,105.5,105.41,105.42,7026.0,96.6845,96.6936,96.6111,96.6203,7026.0
2015-10-21 15:55:00,105.44,105.47,105.36,105.46,15871.0,96.6386,96.6661,96.5653,96.657,15871.0
2015-10-22 09:30:00,106.15,106.34,106.12,106.19,16068.0,97.2894,97.4635,97.2619,97.326,16068.0
2015-10-22 09:35:00,106.06,106.06,105.92,106.01,1997.0,97.2069,97.2069,97.0786,97.1611,1997.0
2015-10-22 09:40:00,106.14,106.24,106.12,106.24,3979.0,97.2802,97.3719,97.2619,97.3719,3979.0
2015-10-22 09:45:00,106.22,106.35,106.22,106.34,3614.0,97.3535,97.4727,97.3535,97.4635,3614.0
2015-10-22 09:50:00,106.38,106.48,106.38,106.38,3406.0,97.5002,97.5918,97.5002,97.5002,3406.0
2015-10-22 09:55:00,106.47,106.47,106.38,106.44,1238.0,97.5827,97.5827,97.5002,97.5552,1238.0
2015-10-22 10:00:00,106.41,106.52,106.41,106.52,750.0,97.5277,97.6285,97.5277,97.6285,750.0
2015-10-22 10:05:00,106.57,106.6,106.5,106.5,1541.0,97.6743,97.7018,97.6101,97.6101,1541.0
2015-10-22 10:10:00,106.46,106.5,106.44,106.49,2592.0,97.5735,97.6101,97.5552,97.601,2592.0
2015-10-22 10:15:00,106.48,106.55,106.39,106.53,11552.0,97.5918,97.656,97.5093,97.6376,11552.0
2015-10-22 10:20:00,106.57,106.61,106.56,106.6,2962.0,97.6743,97.711,97.6651,97.7018,2962.0
2015-10-22 10:25:00,106.57,106.57,106.44,106.44,1526.0,97.6743,97.6743,97.5552,97.5552,1526.0
2015-10-22 10:30:00,106.42,106.47,106.41,106.43,3579.0,97.5368,97.5827,97.5277,97.546,3579.0
2015-10-22 10:35:00,106.52,106.56,106.45,106.48,6883.0,97.6285,97.6651,97.5643,97.5918,6883.0
2015-10-22 10:40:00,106.51,106.57,106.42,106.57,3939.0,97.6193,97.6743,97.5368,97.6743,3939.0
2015-10-22 10:45:00,106.56,106.67,106.56,106.65,9005.0,97.6651,97.766,97.6651,97.7476,9005.0
2015-10-22 10:50:00,106.66,106.67,106.66,106.66,476.0,97.7568,97.766,97.7568,97.7568,476.0
2015-10-22 10:55:00,106.6,106.71,106.6,106.7,7324.0,97.7018,97.8026,97.7018,97.7935,7324.0
2015-10-22 11:00:00,106.71,106.77,106.7,106.77,4248.0,97.8026,97.8576,97.7935,97.8576,4248.0
2015-10-22 11:05:00,106.77,106.77,106.7,106.75,526.0,97.8576,97.8576,97.7935,97.8393,526.0
2015-10-22 11:10:00,106.71,106.79,106.71,106.79,1901.0,97.8026,97.8759,97.8026,97.8759,1901.0
2015-10-22 11:15:00,106.81,106.81,106.72,106.72,1217.0,97.8943,97.8943,97.8118,97.8118,1217.0
2015-10-22 11:20:00,106.67,106.7,106.65,106.7,2591.0,97.766,97.7935,97.7476,97.7935,2591.0
2015-10-22 11:25:00,106.69,106.69,106.64,106.67,1276.0,97.7843,97.7843,97.7385,97.766,1276.0
2015-10-22 11:30:00,106.62,106.63,106.57,106.58,924.0,97.7201,97.7293,97.6743,97.6835,924.0
2015-10-22 11:35:00,106.56,106.64,106.56,106.63,439.0,97.6651,97.7385,97.6651,97.7293,439.0
2015-10-22 11:40:00,106.7,106.7,106.68,106.69,508.0,97.7935,97.7935,97.7751,97.7843,508.0
2015-10-22 11:45:00,106.73,106.81,106.72,106.81,2211.0,97.821,97.8943,97.8118,97.8943,2211.0
2015-10-22 11:50:00,106.82,106.85,106.78,106.79,5178.0,97.9034,97.9309,97.8668,97.8759,5178.0
2015-10-22 11:55:00,106.76,106.77,106.73,106.77,1686.0,97.8484,97.8576,97.821,97.8576,1686.0
2015-10-22 12:00:00,106.75,106.76,106.71,106.75,1016.0,97.8393,97.8484,97.8026,97.8393,1016.0
2015-10-22 12:05:00,106.76,106.82,106.76,106.8,1424.0,97.8484,97.9034,97.8484,97.8851,1424.0
2015-10-22 12:10:00,106.84,106.85,106.81,106.81,1395.0,97.9218,97.9309,97.8943,97.8943,1395.0
2015-10-22 12:15:00,106.83,106.91,106.83,106.89,3984.0,97.9126,97.9859,97.9126,97.9676,3984.0
2015-10-22 12:20:00,106.91,107.0,106.9,106.97,3775.0,97.9859,98.0684,97.9768,98.0409,3775.0
2015-10-22 12:25:00,107.0,107.09,107.0,107.06,7920.0,98.0684,98.1509,98.0684,98.1234,7920.0
2015-10-22 12:30:00,107.1,107.12,107.05,107.06,953.0,98.1601,98.1784,98.1142,98.1234,953.0
2015-10-22 12:35:00,107.11,107.14,107.1,107.14,4745.0,98.1692,98.1967,98.1601,98.1967,4745.0
2015-10-22 12:40:00,107.19,107.23,107.17,107.19,5880.0,98.2426,98.2792,98.2242,98.2426,5880.0
2015-10-22 12:45:00,107.18,107.2,107.17,107.2,9164.0,98.2334,98.2517,98.2242,98.2517,9164.0
2015-10-22 12:50:00,107.18,107.18,107.07,107.09,1509.0,98.2334,98.2334,98.1326,98.1509,1509.0
2015-10-22 12:55:00,107.08,107.16,107.05,107.16,1947.0,98.1417,98.2151,98.1142,98.2151,1947.0
2015-10-22 13:00:00,107.12,107.12,107.06,107.08,3054.0,98.1784,98.1784,98.1234,98.1417,3054.0
2015-10-22 13:05:00,107.1,107.1,107.1,107.1,150.0,98.1601,98.1601,98.1601,98.1601,150.0
2015-10-22 13:10:00,107.12,107.13,107.08,107.13,22434.0,98.1784,98.1876,98.1417,98.1876,22434.0
2015-10-22 13:15:00,107.17,107.17,107.06,107.06,7958.0,98.2242,98.2242,98.1234,98.1234,7958.0
2015-10-22 13:20:00,107.08,107.15,107.06,107.12,17669.0,98.1417,98.2059,98.1234,98.1784,17669.0
2015-10-22 13:25:00,107.07,107.07,106.95,106.96,13371.0,98.1326,98.1326,98.0226,98.0318,13371.0
2015-10-22 13:30:00,107.01,107.01,106.98,107.0,20456.0,98.0776,98.0776,98.0501,98.0684,20456.0
2015-10-22 13:35:00,107.03,107.03,106.99,106.99,926.0,98.0959,98.0959,98.0592,98.0592,926.0
2015-10-22 13:40:00,107.02,107.02,106.91,106.92,4487.0,98.0867,98.0867,97.9859,97.9951,4487.0
2015-10-22 13:45:00,106.9,106.92,106.82,106.85,5824.0,97.9768,97.9951,97.9034,97.9309,5824.0
2015-10-22 13:50:00,106.84,106.85,106.79,106.8,712.0,97.9218,97.9309,97.8759,97.8851,712.0
2015-10-22 13:55:00,106.78,106.78,106.78,106.78,100.0,97.8668,97.8668,97.8668,97.8668,100.0
2015-10-22 14:00:00,106.75,106.75,106.65,106.66,20510.0,97.8393,97.8393,97.7476,97.7568,20510.0
2015-10-22 14:05:00,106.68,106.68,106.56,106.59,4432.0,97.7751,97.7751,97.6651,97.6926,4432.0
2015-10-22 14:10:00,106.6,106.67,106.59,106.61,2640.0,97.7018,97.766,97.6926,97.711,2640.0
2015-10-22 14:15:00,106.64,106.64,106.46,106.46,45409.0,97.7385,97.7385,97.5735,97.5735,45409.0
2015-10-22 14:20:00,106.45,106.55,106.45,106.5,1870.0,97.5643,97.656,97.5643,97.6101,1870.0
2015-10-22 14:25:00,106.55,106.72,106.54,106.67,8470.0,97.656,97.8118,97.6468,97.766,8470.0
2015-10-22 14:30:00,106.62,106.62,106.57,106.57,3896.0,97.7201,97.7201,97.6743,97.6743,3896.0
2015-10-22 14:35:00,106.61,106.69,106.58,106.69,6858.0,97.711,97.7843,97.6835,97.7843,6858.0
2015-10-22 14:40:00,106.73,106.78,106.69,106.7,3755.0,97.821,97.8668,97.7843,97.7935,3755.0
2015-10-22 14:45:00,106.75,106.86,106.74,106.83,7384.0,97.8393,97.9401,97.8301,97.9126,7384.0
2015-10-22 14:50:00,106.88,106.97,106.84,106.94,5162.0,97.9584,98.0409,97.9218,98.0134,5162.0
2015-10-22 14:55:00,106.95,107.01,106.87,107.01,5546.0,98.0226,98.0776,97.9493,98.0776,5546.0
2015-10-22 15:00:00,106.99,106.99,106.9,106.93,4258.0,98.0592,98.0592,97.9768,98.0043,4258.0
2015-10-22 15:05:00,106.94,107.0,106.79,106.79,18945.0,98.0134,98.0684,97.8759,97.8759,18945.0
2015-10-22 15:10:00,106.8,106.84,106.71,106.82,9127.0,97.8851,97.9218,97.8026,97.9034,9127.0
2015-10-22 15:15:00,106.86,106.94,106.82,106.84,3376.0,97.9401,98.0134,97.9034,97.9218,3376.0
2015-10-22 15:20:00,106.81,106.9,106.78,106.87,36639.0,97.8943,97.9768,97.8668,97.9493,36639.0
2015-10-22 15:25:00,106.87,107.02,106.84,107.01,2885.0,97.9493,98.0867,97.9218,98.0776,2885.0
2015-10-22 15:30:00,107.02,107.09,106.97,106.97,23433.0,98.0867,98.1509,98.0409,98.0409,23433.0
2015-10-22 15:35:00,106.95,106.96,106.9,106.91,2123.0,98.0226,98.0318,97.9768,97.9859,2123.0
2015-10-22 15:40:00,106.93,107.0,106.92,107.0,12514.0,98.0043,98.0684,97.9951,98.0684,12514.0
2015-10-22 15:45:00,107.0,107.07,106.94,106.96,11046.0,98.0684,98.1326,98.0134,98.0318,11046.0
2015-10-22 15:50:00,106.97,107.0,106.9,106.92,13460.0,98.0409,98.0684,97.9768,97.9951,13460.0
2015-10-22 15:55:00,106.91,107.04,106.91,107.03,20017.0,97.9859,98.1051,97.9859,98.0959,20017.0
2015-10-23 09:30:00,108.27,108.34,108.12,108.16,29317.0,99.2324,99.2966,99.0949,99.1316,29317.0
2015-10-23 09:35:00,108.09,108.1,107.94,107.97,3178.0,99.0674,99.0766,98.9299,98.9574,3178.0
2015-10-23 09:40:00,108.02,108.2,107.99,108.2,5138.0,99.0033,99.1682,98.9758,99.1682,5138.0
2015-10-23 09:45:00,108.22,108.25,108.17,108.24,10852.0,99.1866,99.2141,99.1408,99.2049,10852.0
2015-10-23 09:50:00,108.28,108.3,108.25,108.3,1001.0,99.2416,99.2599,99.2141,99.2599,1001.0
2015-10-23 09:55:00,108.38,108.38,108.32,108.33,6265.0,99.3332,99.3332,99.2782,99.2874,6265.0
2015-10-23 10:00:00,108.36,108.37,108.15,108.19,1935.0,99.3149,99.3241,99.1224,99.1591,1935.0
2015-10-23 10:05:00,108.23,108.33,108.12,108.16,3075.0,99.1957,99.2874,99.0949,99.1316,3075.0
2015-10-23 10:10:00,108.26,108.27,108.0,108.02,2465.0,99.2232,99.2324,98.9849,99.0033,2465.0
2015-10-23 10:15:00,108.05,108.05,107.89,107.93,2930.0,99.0308,99.0308,98.8841,98.9208,2930.0
2015-10-23 10:20:00,108.0,108.01,107.93,107.96,5449.0,98.9849,98.9941,98.9208,98.9483,5449.0
2015-10-23 10:25:00,108.01,108.02,107.87,107.87,2532.0,98.9941,99.0033,98.8658,98.8658,2532.0
2015-10-23 10:30:00,107.88,108.05,107.88,107.98,1283.0,98.875,99.0308,98.875,98.9666,1283.0
2015-10-23 10:35:00,107.99,108.07,107.98,107.99,4325.0,98.9758,99.0491,98.9666,98.9758,4325.0
2015-10-23 10:40:00,108.02,108.12,108.01,108.05,3861.0,99.0033,99.0949,98.9941,99.0308,3861.0
2015-10-23 10:45:00,108.07,108.07,107.91,107.94,1767.0,99.0491,99.0491,98.9025,98.9299,1767.0
2015-10-23 10:50:00,107.9,107.97,107.85,107.93,3059.0,98.8933,98.9574,98.8475,98.9208,3059.0
2015-10-23 10:55:00,107.92,107.92,107.83,107.91,1462.0,98.9116,98.9116,98.8291,98.9025,1462.0
2015-10-23 11:00:00,107.92,108.04,107.85,107.97,5387.0,98.9116,99.0216,98.8475,98.9574,5387.0
2015-10-23 11:05:00,108.04,108.09,108.02,108.06,824.0,99.0216,99.0674,99.0033,99.0399,824.0
2015-10-23 11:10:00,107.99,108.02,107.95,108.02,6916.0,98.9758,99.0033,98.9391,99.0033,6916.0
2015-10-23 11:15:00,108.01,108.02,107.9,107.9,5236.0,98.9941,99.0033,98.8933,98.8933,5236.0
2015-10-23 11:20:00,107.91,107.99,107.9,107.94,1736.0,98.9025,98.9758,98.8933,98.9299,1736.0
2015-10-23 11:25:00,107.89,107.95,107.84,107.91,3165.0,98.8841,98.9391,98.8383,98.9025,3165.0
2015-10-23 11:30:00,107.91,107.91,107.82,107.82,1825.0,98.9025,98.9025,98.82,98.82,1825.0
2015-10-23 11:35:00,107.75,107.75,107.7,107.73,5475.0,98.7558,98.7558,98.71,98.7375,5475.0
2015-10-23 11:40:00,107.72,107.82,107.72,107.81,946.0,98.7283,98.82,98.7283,98.8108,946.0
2015-10-23 11:45:00,107.8,107.86,107.79,107.82,1225.0,98.8016,98.8566,98.7925,98.82,1225.0
2015-10-23 11:50:00,107.83,107.84,107.74,107.84,2790.0,98.8291,98.8383,98.7466,98.8383,2790.0
2015-10-23 11:55:00,107.83,107.87,107.69,107.7,1781.0,98.8291,98.8658,98.7008,98.71,1781.0
2015-10-23 12:00:00,107.67,107.78,107.66,107.78,4005.0,98.6825,98.7833,98.6733,98.7833,4005.0
2015-10-23 12:05:00,107.83,107.84,107.73,107.75,1178.0,98.8291,98.8383,98.7375,98.7558,1178.0
2015-10-23 12:10:00,107.76,107.76,107.74,107.75,1167.0,98.765,98.765,98.7466,98.7558,1167.0
2015-10-23 12:15:00,107.79,107.9,107.78,107.89,1194.0,98.7925,98.8933,98.7833,98.8841,1194.0
2015-10-23 12:20:00,107.89,107.96,107.89,107.89,24652.0,98.8841,98.9483,98.8841,98.8841,24652.0
2015-10-23 12:25:00,107.97,108.01,107.95,108.01,3598.0,98.9574,98.9941,98.9391,98.9941,3598.0
2015-10-23 12:30:00,108.02,108.05,107.99,108.02,1052.0,99.0033,99.0308,98.9758,99.0033,1052.0
2015-10-23 12:35:00,108.01,108.01,107.96,107.97,2559.0,98.9941,98.9941,98.9483,98.9574,2559.0
2015-10-23 12:40:00,107.95,107.96,107.9,107.92,1266.0,98.9391,98.9483,98.8933,98.9116,1266.0
2015-10-23 12:45:00,107.93,107.94,107.9,107.94,5119.0,98.9208,98.9299,98.8933,98.9299,5119.0
2015-10-23 12:50:00,107.98,108.0,107.95,107.98,3039.0,98.9666,98.9849,98.9391,98.9666,3039.0
2015-10-23 12:55:00,107.97,108.05,107.97,108.0,8756.0,98.9574,99.0308,98.9574,98.9849,8756.0
2015-10-23 13:00:00,108.02,108.02,107.91,107.94,4204.0,99.0033,99.0033,98.9025,98.9299,4204.0
2015-10-23 13:05:00,107.89,107.98,107.89,107.95,6077.0,98.8841,98.9666,98.8841,98.9391,6077.0
2015-10-23 13:10:00,107.93,107.95,107.91,107.94,60274.0,98.9208,98.9391,98.9025,98.9299,60274.0
2015-10-23 13:15:00,108.0,108.03,107.98,108.03,4324.0,98.9849,99.0124,98.9666,99.0124,4324.0
2015-10-23 13:20:00,108.01,108.08,107.98,108.08,5403.0,98.9941,99.0583,98.9666,99.0583,5403.0
2015-10-23 13:25:00,108.08,108.14,108.07,108.12,3686.0,99.0583,99.1133,99.0491,99.0949,3686.0
2015-10-23 13:30:00,108.12,108.19,108.12,108.19,6489.0,99.0949,99.1591,99.0949,99.1591,6489.0
2015-10-23 13:35:00,108.19,108.24,108.15,108.2,3513.0,99.1591,99.2049,99.1224,99.1682,3513.0
2015-10-23 13:40:00,108.18,108.23,108.13,108.21,6880.0,99.1499,99.1957,99.1041,99.1774,6880.0
2015-10-23 13:45:00,108.22,108.26,108.18,108.23,5332.0,99.1866,99.2232,99.1499,99.1957,5332.0
2015-10-23 13:50:00,108.29,108.32,108.26,108.31,11259.0,99.2507,99.2782,99.2232,99.2691,11259.0
2015-10-23 13:55:00,108.3,108.31,108.21,108.23,4958.0,99.2599,99.2691,99.1774,99.1957,4958.0
2015-10-23 14:00:00,108.23,108.28,108.22,108.28,1565.0,99.1957,99.2416,99.1866,99.2416,1565.0
2015-10-23 14:05:00,108.29,108.31,108.25,108.28,4189.0,99.2507,99.2691,99.2141,99.2416,4189.0
2015-10-23 14:10:00,108.29,108.31,108.21,108.21,7819.0,99.2507,99.2691,99.1774,99.1774,7819.0
2015-10-23 14:15:00,108.21,108.32,108.21,108.29,12194.0,99.1774,99.2782,99.1774,99.2507,12194.0
2015-10-23 14:20:00,108.31,108.4,108.3,108.38,6429.0,99.2691,99.3516,99.2599,99.3332,6429.0
2015-10-23 14:25:00,108.41,108.43,108.36,108.36,6960.0,99.3607,99.379,99.3149,99.3149,6960.0
2015-10-23 14:30:00,108.36,108.38,108.35,108.35,2650.0,99.3149,99.3332,99.3057,99.3057,2650.0
2015-10-23 14:35:00,108.41,108.41,108.4,108.4,1144.0,99.3607,99.3607,99.3516,99.3516,1144.0
2015-10-23 14:40:00,108.45,108.52,108.43,108.52,2629.0,99.3974,99.4615,99.379,99.4615,2629.0
2015-10-23 14:45:00,108.52,108.57,108.51,108.53,4962.0,99.4615,99.5074,99.4524,99.4707,4962.0
2015-10-23 14:50:00,108.55,108.55,108.49,108.5,10315.0,99.489,99.489,99.434,99.4432,10315.0
2015-10-23 14:55:00,108.47,108.51,108.43,108.45,8089.0,99.4157,99.4524,99.379,99.3974,8089.0
2015-10-23 15:00:00,108.43,108.5,108.43,108.47,11694.0,99.379,99.4432,99.379,99.4157,11694.0
2015-10-23 15:05:00,108.44,108.44,108.31,108.36,3481.0,99.3882,99.3882,99.2691,99.3149,3481.0
2015-10-23 15:10:00,108.36,108.38,108.26,108.26,5674.0,99.3149,99.3332,99.2232,99.2232,5674.0
2015-10-23 15:15:00,108.25,108.28,108.21,108.21,1200.0,99.2141,99.2416,99.1774,99.1774,1200.0
2015-10-23 15:20:00,108.22,108.25,108.16,108.17,6578.0,99.1866,99.2141,99.1316,99.1408,6578.0
2015-10-23 15:25:00,108.17,108.17,108.08,108.14,10069.0,99.1408,99.1408,99.0583,99.1133,10069.0
2015-10-23 15:30:00,108.19,108.24,108.18,108.24,3890.0,99.1591,99.2049,99.1499,99.2049,3890.0
2015-10-23 15:35:00,108.22,108.31,108.19,108.27,5043.0,99.1866,99.2691,99.1591,99.2324,5043.0
2015-10-23 15:40:00,108.25,108.32,108.23,108.23,13166.0,99.2141,99.2782,99.1957,99.1957,13166.0
2015-10-23 15:45:00,108.26,108.36,108.25,108.36,4146.0,99.2232,99.3149,99.2141,99.3149,4146.0
2015-10-23 15:50:00,108.37,108.37,108.29,108.3,8602.0,99.3241,99.3241,99.2507,99.2599,8602.0
2015-10-23 15:55:00,108.31,108.33,108.28,108.29,8584.0,99.2691,99.2874,99.2416,99.2507,8584.0
2015-10-26 09:30:00,108.2,108.2,108.12,108.15,11118.0,99.1682,99.1682,99.0949,99.1224,11118.0
2015-10-26 09:35:00,108.1,108.1,108.1,108.1,200.0,99.0766,99.0766,99.0766,99.0766,200.0
2015-10-26 09:40:00,108.21,108.21,108.08,108.11,6693.0,99.1774,99.1774,99.0583,99.0858,6693.0
2015-10-26 09:45:00,108.14,108.19,108.0,108.0,1863.0,99.1133,99.1591,98.9849,98.9849,1863.0
2015-10-26 09:50:00,107.98,108.01,107.89,107.94,7758.0,98.9666,98.9941,98.8841,98.9299,7758.0
2015-10-26 09:55:00,108.0,108.1,108.0,108.1,8343.0,98.9849,99.0766,98.9849,99.0766,8343.0
2015-10-26 10:00:00,107.93,108.03,107.93,107.97,6770.0,98.9208,99.0124,98.9208,98.9574,6770.0
2015-10-26 10:05:00,108.01,108.1,108.01,108.06,1537.0,98.9941,99.0766,98.9941,99.0399,1537.0
2015-10-26 10:10:00,108.09,108.09,107.96,107.99,1612.0,99.0674,99.0674,98.9483,98.9758,1612.0
2015-10-26 10:15:00,107.97,108.0,107.96,108.0,4089.0,98.9574,98.9849,98.9483,98.9849,4089.0
2015-10-26 10:20:00,108.0,108.09,107.99,108.04,4993.0,98.9849,99.0674,98.9758,99.0216,4993.0
2015-10-26 10:25:00,108.07,108.18,108.05,108.14,3335.0,99.0491,99.1499,99.0308,99.1133,3335.0
2015-10-26 10:30:00,108.17,108.23,108.11,108.12,1104.0,99.1408,99.1957,99.0858,99.0949,1104.0
2015-10-26 10:35:00,108.15,108.24,108.15,108.21,1268.0,99.1224,99.2049,99.1224,99.1774,1268.0
2015-10-26 10:40:00,108.31,108.38,108.3,108.36,1523.0,99.2691,99.3332,99.2599,99.3149,1523.0
2015-10-26 10:45:00,108.33,108.46,108.32,108.42,2581.0,99.2874,99.4065,99.2782,99.3699,2581.0
2015-10-26 10:50:00,108.34,108.49,108.32,108.47,5081.0,99.2966,99.434,99.2782,99.4157,5081.0
2015-10-26 10:55:00,108.45,108.47,108.39,108.42,4637.0,99.3974,99.4157,99.3424,99.3699,4637.0
2015-10-26 11:00:00,108.33,108.44,108.33,108.42,1951.0,99.2874,99.3882,99.2874,99.3699,1951.0
2015-10-26 11:05:00,108.39,108.4,108.32,108.32,1586.0,99.3424,99.3516,99.2782,99.2782,1586.0
2015-10-26 11:10:00,108.33,108.4,108.33,108.4,6645.0,99.2874,99.3516,99.2874,99.3516,6645.0
2015-10-26 11:15:00,108.25,108.27,108.25,108.27,513.0,99.2141,99.2324,99.2141,99.2324,513.0
2015-10-26 11:20:00,108.27,108.27,108.2,108.22,6479.0,99.2324,99.2324,99.1682,99.1866,6479.0
2015-10-26 11:25:00,108.21,108.23,108.17,108.18,867.0,99.1774,99.1957,99.1408,99.1499,867.0
2015-10-26 11:30:00,108.18,108.18,108.18,108.18,0.0,99.1499,99.1499,99.1499,99.1499,0.0
2015-10-26 11:35:00,108.35,108.35,108.26,108.3,5045.0,99.3057,99.3057,99.2232,99.2599,5045.0
2015-10-26 11:40:00,108.21,108.22,108.2,108.21,501.0,99.1774,99.1866,99.1682,99.1774,501.0
2015-10-26 11:45:00,108.28,108.28,108.18,108.19,52646.0,99.2416,99.2416,99.1499,99.1591,52646.0
2015-10-26 11:50:00,108.19,108.24,108.17,108.24,5333.0,99.1591,99.2049,99.1408,99.2049,5333.0
2015-10-26 11:55:00,108.22,108.23,108.15,108.2,4068.0,99.1866,99.1957,99.1224,99.1682,4068.0
2015-10-26 12:00:00,108.22,108.22,108.16,108.16,13757.0,99.1866,99.1866,99.1316,99.1316,13757.0
2015-10-26 12:05:00,108.19,108.21,108.14,108.2,29457.0,99.1591,99.1774,99.1133,99.1682,29457.0
2015-10-26 12:10:00,108.2,108.27,108.19,108.25,5413.0,99.1682,99.2324,99.1591,99.2141,5413.0
2015-10-26 12:15:00,108.22,108.3,108.22,108.3,5141.0,99.1866,99.2599,99.1866,99.2599,5141.0
2015-10-26 12:20:00,108.27,108.35,108.27,108.34,7727.0,99.2324,99.3057,99.2324,99.2966,7727.0
2015-10-26 12:25:00,108.34,108.36,108.3,108.35,2627.0,99.2966,99.3149,99.2599,99.3057,2627.0
2015-10-26 12:30:00,108.33,108.36,108.32,108.36,1813.0,99.2874,99.3149,99.2782,99.3149,1813.0
2015-10-26 12:35:00,108.3,108.34,108.3,108.31,1513.0,99.2599,99.2966,99.2599,99.2691,1513.0
2015-10-26 12:40:00,108.36,108.41,108.35,108.39,2039.0,99.3149,99.3607,99.3057,99.3424,2039.0
2015-10-26 12:45:00,108.39,108.45,108.36,108.45,1183.0,99.3424,99.3974,99.3149,99.3974,1183.0
2015-10-26 12:50:00,108.47,108.47,108.44,108.45,2318.0,99.4157,99.4157,99.3882,99.3974,2318.0
2015-10-26 12:55:00,108.42,108.42,108.34,108.36,4317.0,99.3699,99.3699,99.2966,99.3149,4317.0
2015-10-26 13:00:00,108.31,108.37,108.3,108.37,4932.0,99.2691,99.3241,99.2599,99.3241,4932.0
2015-10-26 13:05:00,108.36,108.41,108.34,108.41,24907.0,99.3149,99.3607,99.2966,99.3607,24907.0
2015-10-26 13:10:00,108.39,108.41,108.33,108.38,3267.0,99.3424,99.3607,99.2874,99.3332,3267.0
2015-10-26 13:15:00,108.4,108.46,108.39,108.45,9518.0,99.3516,99.4065,99.3424,99.3974,9518.0
2015-10-26 13:20:00,108.38,108.43,108.38,108.42,4200.0,99.3332,99.379,99.3332,99.3699,4200.0
2015-10-26 13:25:00,108.49,108.49,108.43,108.43,6368.0,99.434,99.434,99.379,99.379,6368.0
2015-10-26 13:30:00,108.45,108.48,108.42,108.48,4086.0,99.3974,99.4249,99.3699,99.4249,4086.0
2015-10-26 13:35:00,108.47,108.5,108.44,108.44,1362.0,99.4157,99.4432,99.3882,99.3882,1362.0
2015-10-26 13:40:00,108.47,108.48,108.42,108.42,6034.0,99.4157,99.4249,99.3699,99.3699,6034.0
2015-10-26 13:45:00,108.42,108.45,108.42,108.45,2625.0,99.3699,99.3974,99.3699,99.3974,2625.0
2015-10-26 13:50:00,108.38,108.38,108.28,108.32,1032.0,99.3332,99.3332,99.2416,99.2782,1032.0
2015-10-26 13:55:00,108.31,108.31,108.26,108.26,1886.0,99.2691,99.2691,99.2232,99.2232,1886.0
2015-10-26 14:00:00,108.29,108.34,108.28,108.3,25379.0,99.2507,99.2966,99.2416,99.2599,25379.0
2015-10-26 14:05:00,108.35,108.41,108.3,108.35,5859.0,99.3057,99.3607,99.2599,99.3057,5859.0
2015-10-26 14:10:00,108.39,108.39,108.27,108.27,7538.0,99.3424,99.3424,99.2324,99.2324,7538.0
2015-10-26 14:15:00,108.3,108.3,108.25,108.28,8822.0,99.2599,99.2599,99.2141,99.2416,8822.0
2015-10-26 14:20:00,108.28,108.31,108.25,108.29,2291.0,99.2416,99.2691,99.2141,99.2507,2291.0
2015-10-26 14:25:00,108.27,108.3,108.25,108.26,2506.0,99.2324,99.2599,99.2141,99.2232,2506.0
2015-10-26 14:30:00,108.26,108.31,108.26,108.31,1683.0,99.2232,99.2691,99.2232,99.2691,1683.0
2015-10-26 14:35:00,108.32,108.34,108.27,108.34,6109.0,99.2782,99.2966,99.2324,99.2966,6109.0
2015-10-26 14:40:00,108.31,108.32,108.28,108.29,5076.0,99.2691,99.2782,99.2416,99.2507,5076.0
2015-10-26 14:45:00,108.33,108.46,108.33,108.41,3041.0,99.2874,99.4065,99.2874,99.3607,3041.0
2015-10-26 14:50:00,108.38,108.42,108.33,108.33,42602.0,99.3332,99.3699,99.2874,99.2874,42602.0
2015-10-26 14:55:00,108.37,108.38,108.34,108.38,7689.0,99.3241,99.3332,99.2966,99.3332,7689.0
2015-10-26 15:00:00,108.37,108.39,108.33,108.39,5582.0,99.3241,99.3424,99.2874,99.3424,5582.0
2015-10-26 15:05:00,108.36,108.4,108.36,108.4,3108.0,99.3149,99.3516,99.3149,99.3516,3108.0
2015-10-26 15:10:00,108.38,108.4,108.33,108.35,2753.0,99.3332,99.3516,99.2874,99.3057,2753.0
2015-10-26 15:15:00,108.33,108.38,108.31,108.38,109501.0,99.2874,99.3332,99.2691,99.3332,109501.0
2015-10-26 15:20:00,108.36,108.38,108.33,108.36,2745.0,99.3149,99.3332,99.2874,99.3149,2745.0
2015-10-26 15:25:00,108.38,108.38,108.33,108.37,5384.0,99.3332,99.3332,99.2874,99.3241,5384.0
2015-10-26 15:30:00,108.39,108.43,108.37,108.37,7817.0,99.3424,99.379,99.3241,99.3241,7817.0
2015-10-26 15:35:00,108.36,108.36,108.31,108.31,3840.0,99.3149,99.3149,99.2691,99.2691,3840.0
2015-10-26 15:40:00,108.33,108.36,108.28,108.3,5025.0,99.2874,99.3149,99.2416,99.2599,5025.0
2015-10-26 15:45:00,108.34,108.34,108.28,108.32,6682.0,99.2966,99.2966,99.2416,99.2782,6682.0
2015-10-26 15:50:00,108.3,108.34,108.27,108.34,5846.0,99.2599,99.2966,99.2324,99.2966,5846.0
2015-10-26 15:55:00,108.34,108.36,108.29,108.3,21612.0,99.2966,99.3149,99.2507,99.2599,21612.0
2015-10-27 09:30:00,108.02,108.02,107.89,107.89,11575.0,99.0033,99.0033,98.8841,98.8841,11575.0
2015-10-27 09:35:00,107.88,108.06,107.88,108.05,4577.0,98.875,99.0399,98.875,99.0308,4577.0
2015-10-27 09:40:00,108.05,108.07,107.99,108.01,6483.0,99.0308,99.0491,98.9758,98.9941,6483.0
2015-10-27 09:45:00,108.01,108.13,108.0,108.12,2808.0,98.9941,99.1041,98.9849,99.0949,2808.0
2015-10-27 09:50:00,108.16,108.16,108.1,108.14,969.0,99.1316,99.1316,99.0766,99.1133,969.0
2015-10-27 09:55:00,108.2,108.2,108.14,108.18,5385.0,99.1682,99.1682,99.1133,99.1499,5385.0
2015-10-27 10:00:00,108.12,108.15,108.05,108.09,2108.0,99.0949,99.1224,99.0308,99.0674,2108.0
2015-10-27 10:05:00,108.05,108.07,108.04,108.07,2583.0,99.0308,99.0491,99.0216,99.0491,2583.0
2015-10-27 10:10:00,108.08,108.08,107.99,108.0,1448.0,99.0583,99.0583,98.9758,98.9849,1448.0
2015-10-27 10:15:00,108.01,108.01,107.83,107.83,1184.0,98.9941,98.9941,98.8291,98.8291,1184.0
2015-10-27 10:20:00,107.79,107.79,107.79,107.79,425.0,98.7925,98.7925,98.7925,98.7925,425.0
2015-10-27 10:25:00,107.79,107.85,107.79,107.83,5128.0,98.7925,98.8475,98.7925,98.8291,5128.0
2015-10-27 10:30:00,107.84,107.84,107.76,107.76,445.0,98.8383,98.8383,98.765,98.765,445.0
2015-10-27 10:35:00,107.81,107.87,107.8,107.8,1288.0,98.8108,98.8658,98.8016,98.8016,1288.0
2015-10-27 10:40:00,107.82,107.96,107.8,107.96,1530.0,98.82,98.9483,98.8016,98.9483,1530.0
2015-10-27 10:45:00,107.94,108.02,107.94,108.01,3387.0,98.9299,99.0033,98.9299,98.9941,3387.0
2015-10-27 10:50:00,108.05,108.05,108.01,108.02,536.0,99.0308,99.0308,98.9941,99.0033,536.0
2015-10-27 10:55:00,107.99,108.0,107.96,108.0,1040.0,98.9758,98.9849,98.9483,98.9849,1040.0
2015-10-27 11:00:00,108.0,108.22,108.0,108.21,3023.0,98.9849,99.1866,98.9849,99.1774,3023.0
2015-10-27 11:05:00,108.25,108.3,108.18,108.2,4992.0,99.2141,99.2599,99.1499,99.1682,4992.0
2015-10-27 11:10:00,108.2,108.2,108.14,108.15,2334.0,99.1682,99.1682,99.1133,99.1224,2334.0
2015-10-27 11:15:00,108.08,108.14,108.08,108.13,3579.0,99.0583,99.1133,99.0583,99.1041,3579.0
2015-10-27 11:20:00,108.09,108.16,108.05,108.16,5884.0,99.0674,99.1316,99.0308,99.1316,5884.0
2015-10-27 11:25:00,108.14,108.14,108.11,108.11,685.0,99.1133,99.1133,99.0858,99.0858,685.0
2015-10-27 11:30:00,108.12,108.15,108.1,108.14,9188.0,99.0949,99.1224,99.0766,99.1133,9188.0
2015-10-27 11:35:00,108.06,108.11,108.02,108.02,1147.0,99.0399,99.0858,99.0033,99.0033,1147.0
2015-10-27 11:40:00,108.04,108.13,108.03,108.07,2135.0,99.0216,99.1041,99.0124,99.0491,2135.0
2015-10-27 11:45:00,108.06,108.12,108.05,108.12,4240.0,99.0399,99.0949,99.0308,99.0949,4240.0
2015-10-27 11:50:00,108.05,108.09,107.94,107.94,3509.0,99.0308,99.0674,98.9299,98.9299,3509.0
2015-10-27 11:55:00,107.87,107.92,107.87,107.91,1085.0,98.8658,98.9116,98.8658,98.9025,1085.0
2015-10-27 12:00:00,107.94,107.95,107.88,107.93,3967.0,98.9299,98.9391,98.875,98.9208,3967.0
2015-10-27 12:05:00,107.9,107.91,107.87,107.91,1819.0,98.8933,98.9025,98.8658,98.9025,1819.0
2015-10-27 12:10:00,107.92,107.93,107.85,107.85,3341.0,98.9116,98.9208,98.8475,98.8475,3341.0
2015-10-27 12:15:00,107.83,107.9,107.82,107.86,1621.0,98.8291,98.8933,98.82,98.8566,1621.0
2015-10-27 12:20:00,107.89,107.94,107.88,107.93,2695.0,98.8841,98.9299,98.875,98.9208,2695.0
2015-10-27 12:25:00,107.89,107.92,107.86,107.86,3317.0,98.8841,98.9116,98.8566,98.8566,3317.0
2015-10-27 12:30:00,107.86,107.88,107.81,107.82,4652.0,98.8566,98.875,98.8108,98.82,4652.0
2015-10-27 12:35:00,107.81,107.91,107.81,107.9,12364.0,98.8108,98.9025,98.8108,98.8933,12364.0
2015-10-27 12:40:00,107.87,107.91,107.84,107.91,3211.0,98.8658,98.9025,98.8383,98.9025,3211.0
2015-10-27 12:45:00,107.95,107.98,107.92,107.97,4641.0,98.9391,98.9666,98.9116,98.9574,4641.0
2015-10-27 12:50:00,107.95,107.96,107.9,107.93,5780.0,98.9391,98.9483,98.8933,98.9208,5780.0
2015-10-27 12:55:00,107.81,107.87,107.81,107.86,1465.0,98.8108,98.8658,98.8108,98.8566,1465.0
2015-10-27 13:00:00,107.74,107.75,107.7,107.73,2916.0,98.7466,98.7558,98.71,98.7375,2916.0
2015-10-27 13:05:00,107.73,107.73,107.68,107.7,1625.0,98.7375,98.7375,98.6917,98.71,1625.0
2015-10-27 13:10:00,107.72,107.74,107.69,107.69,3806.0,98.7283,98.7466,98.7008,98.7008,3806.0
2015-10-27 13:15:00,107.72,107.77,107.7,107.76,3309.0,98.7283,98.7741,98.71,98.765,3309.0
2015-10-27 13:20:00,107.75,107.76,107.7,107.7,8505.0,98.7558,98.765,98.71,98.71,8505.0
2015-10-27 13:25:00,107.7,107.73,107.66,107.71,2815.0,98.71,98.7375,98.6733,98.7191,2815.0
2015-10-27 13:30:00,107.72,107.82,107.71,107.82,16611.0,98.7283,98.82,98.7191,98.82,16611.0
2015-10-27 13:35:00,107.84,107.84,107.8,107.83,4225.0,98.8383,98.8383,98.8016,98.8291,4225.0
2015-10-27 13:40:00,107.85,107.85,107.8,107.84,1299.0,98.8475,98.8475,98.8016,98.8383,1299.0
2015-10-27 13:45:00,107.85,107.87,107.8,107.83,9484.0,98.8475,98.8658,98.8016,98.8291,9484.0
2015-10-27 13:50:00,107.82,107.82,107.76,107.78,10110.0,98.82,98.82,98.765,98.7833,10110.0
2015-10-27 13:55:00,107.8,107.88,107.78,107.82,3044.0,98.8016,98.875,98.7833,98.82,3044.0
2015-10-27 14:00:00,107.82,107.95,107.82,107.95,5278.0,98.82,98.9391,98.82,98.9391,5278.0
2015-10-27 14:05:00,107.95,107.97,107.92,107.93,4704.0,98.9391,98.9574,98.9116,98.9208,4704.0
2015-10-27 14:10:00,107.98,107.98,107.91,107.93,10425.0,98.9666,98.9666,98.9025,98.9208,10425.0
2015-10-27 14:15:00,107.93,107.96,107.9,107.9,2826.0,98.9208,98.9483,98.8933,98.8933,2826.0
2015-10-27 14:20:00,107.87,107.9,107.86,107.9,2480.0,98.8658,98.8933,98.8566,98.8933,2480.0
2015-10-27 14:25:00,107.88,107.97,107.88,107.95,8866.0,98.875,98.9574,98.875,98.9391,8866.0
2015-10-27 14:30:00,107.94,107.94,107.92,107.92,2713.0,98.9299,98.9299,98.9116,98.9116,2713.0
2015-10-27 14:35:00,107.93,108.02,107.93,108.0,11603.0,98.9208,99.0033,98.9208,98.9849,11603.0
2015-10-27 14:40:00,107.99,107.99,107.89,107.89,7779.0,98.9758,98.9758,98.8841,98.8841,7779.0
2015-10-27 14:45:00,107.89,107.9,107.86,107.89,5413.0,98.8841,98.8933,98.8566,98.8841,5413.0
2015-10-27 14:50:00,107.89,107.92,107.88,107.91,8558.0,98.8841,98.9116,98.875,98.9025,8558.0
2015-10-27 14:55:00,107.96,107.97,107.89,107.89,3616.0,98.9483,98.9574,98.8841,98.8841,3616.0
2015-10-27 15:00:00,107.91,107.97,107.9,107.94,6977.0,98.9025,98.9574,98.8933,98.9299,6977.0
2015-10-27 15:05:00,107.94,108.01,107.94,108.0,19290.0,98.9299,98.9941,98.9299,98.9849,19290.0
2015-10-27 15:10:00,108.01,108.08,108.0,108.07,6880.0,98.9941,99.0583,98.9849,99.0491,6880.0
2015-10-27 15:15:00,108.06,108.06,108.01,108.01,3397.0,99.0399,99.0399,98.9941,98.9941,3397.0
2015-10-27 15:20:00,108.03,108.11,108.02,108.09,3575.0,99.0124,99.0858,99.0033,99.0674,3575.0
2015-10-27 15:25:00,108.09,108.14,108.08,108.11,6887.0,99.0674,99.1133,99.0583,99.0858,6887.0
2015-10-27 15:30:00,108.14,108.14,108.05,108.12,4384.0,99.1133,99.1133,99.0308,99.0949,4384.0
2015-10-27 15:35:00,108.13,108.13,108.01,108.02,3763.0,99.1041,99.1041,98.9941,99.0033,3763.0
2015-10-27 15:40:00,108.01,108.09,108.01,108.07,6507.0,98.9941,99.0674,98.9941,99.0491,6507.0
2015-10-27 15:45:00,108.04,108.09,108.02,108.09,11634.0,99.0216,99.0674,99.0033,99.0674,11634.0
2015-10-27 15:50:00,108.08,108.08,108.02,108.06,10286.0,99.0583,99.0583,99.0033,99.0399,10286.0
2015-10-27 15:55:00,108.08,108.12,108.08,108.1,11450.0,99.0583,99.0949,99.0583,99.0766,11450.0
2015-10-28 09:30:00,108.44,108.49,108.32,108.32,11871.0,99.3882,99.434,99.2782,99.2782,11871.0
2015-10-28 09:35:00,108.23,108.26,108.08,108.08,3170.0,99.1957,99.2232,99.0583,99.0583,3170.0
2015-10-28 09:40:00,108.14,108.15,108.1,108.15,5342.0,99.1133,99.1224,99.0766,99.1224,5342.0
2015-10-28 09:45:00,108.22,108.25,108.19,108.22,1235.0,99.1866,99.2141,99.1591,99.1866,1235.0
2015-10-28 09:50:00,108.25,108.36,108.25,108.32,995.0,99.2141,99.3149,99.2141,99.2782,995.0
2015-10-28 09:55:00,108.41,108.49,108.38,108.49,1423.0,99.3607,99.434,99.3332,99.434,1423.0
2015-10-28 10:00:00,108.48,108.55,108.44,108.47,3206.0,99.4249,99.489,99.3882,99.4157,3206.0
2015-10-28 10:05:00,108.47,108.49,108.47,108.49,1053.0,99.4157,99.434,99.4157,99.434,1053.0
2015-10-28 10:10:00,108.53,108.53,108.45,108.45,909.0,99.4707,99.4707,99.3974,99.3974,909.0
2015-10-28 10:15:00,108.45,108.45,108.42,108.45,1156.0,99.3974,99.3974,99.3699,99.3974,1156.0
2015-10-28 10:20:00,108.43,108.43,108.42,108.43,636.0,99.379,99.379,99.3699,99.379,636.0
2015-10-28 10:25:00,108.43,108.43,108.43,108.43,0.0,99.379,99.379,99.379,99.379,0.0
2015-10-28 10:30:00,108.5,108.59,108.49,108.55,2099.0,99.4432,99.5257,99.434,99.489,2099.0
2015-10-28 10:35:00,108.59,108.64,108.58,108.64,764.0,99.5257,99.5715,99.5165,99.5715,764.0
2015-10-28 10:40:00,108.64,108.73,108.64,108.7,3886.0,99.5715,99.654,99.5715,99.6265,3886.0
2015-10-28 10:45:00,108.71,108.78,108.7,108.78,2751.0,99.6357,99.6998,99.6265,99.6998,2751.0
2015-10-28 10:50:00,108.81,108.82,108.78,108.78,1451.0,99.7273,99.7365,99.6998,99.6998,1451.0
2015-10-28 10:55:00,108.8,108.83,108.78,108.83,1697.0,99.7182,99.7457,99.6998,99.7457,1697.0
2015-10-28 11:00:00,108.84,108.88,108.81,108.82,4641.0,99.7548,99.7915,99.7273,99.7365,4641.0
2015-10-28 11:05:00,108.81,108.82,108.76,108.79,2719.0,99.7273,99.7365,99.6815,99.709,2719.0
2015-10-28 11:10:00,108.83,108.83,108.77,108.79,606.0,99.7457,99.7457,99.6907,99.709,606.0
2015-10-28 11:15:00,108.77,108.8,108.75,108.75,2870.0,99.6907,99.7182,99.6723,99.6723,2870.0
2015-10-28 11:20:00,108.73,108.74,108.68,108.68,3018.0,99.654,99.6632,99.6082,99.6082,3018.0
2015-10-28 11:25:00,108.69,108.77,108.69,108.75,2919.0,99.6173,99.6907,99.6173,99.6723,2919.0
2015-10-28 11:30:00,108.75,108.76,108.71,108.75,3206.0,99.6723,99.6815,99.6357,99.6723,3206.0
2015-10-28 11:35:00,108.81,108.82,108.79,108.79,1412.0,99.7273,99.7365,99.709,99.709,1412.0
2015-10-28 11:40:00,108.82,108.84,108.81,108.82,1937.0,99.7365,99.7548,99.7273,99.7365,1937.0
2015-10-28 11:45:00,108.83,108.86,108.81,108.85,882.0,99.7457,99.7732,99.7273,99.764,882.0
2015-10-28 11:50:00,108.85,108.87,108.83,108.87,905.0,99.764,99.7823,99.7457,99.7823,905.0
2015-10-28 11:55:00,108.84,108.94,108.83,108.94,3825.0,99.7548,99.8465,99.7457,99.8465,3825.0
2015-10-28 12:00:00,108.94,108.95,108.91,108.93,2741.0,99.8465,99.8556,99.819,99.8373,2741.0
2015-10-28 12:05:00,108.93,108.93,108.86,108.87,5015.0,99.8373,99.8373,99.7732,99.7823,5015.0
2015-10-28 12:10:00,108.91,108.96,108.9,108.96,12144.0,99.819,99.8648,99.8098,99.8648,12144.0
2015-10-28 12:15:00,108.97,108.97,108.93,108.94,8227.0,99.874,99.874,99.8373,99.8465,8227.0
2015-10-28 12:20:00,108.93,108.96,108.93,108.94,2544.0,99.8373,99.8648,99.8373,99.8465,2544.0
2015-10-28 12:25:00,108.96,108.96,108.93,108.96,1046.0,99.8648,99.8648,99.8373,99.8648,1046.0
2015-10-28 12:30:00,108.96,108.96,108.91,108.92,2283.0,99.8648,99.8648,99.819,99.8281,2283.0
2015-10-28 12:35:00,108.91,108.92,108.88,108.9,4735.0,99.819,99.8281,99.7915,99.8098,4735.0
2015-10-28 12:40:00,108.88,108.9,108.81,108.83,4185.0,99.7915,99.8098,99.7273,99.7457,4185.0
2015-10-28 12:45:00,108.81,108.83,108.8,108.83,870.0,99.7273,99.7457,99.7182,99.7457,870.0
2015-10-28 12:50:00,108.86,108.88,108.83,108.83,6020.0,99.7732,99.7915,99.7457,99.7457,6020.0
2015-10-28 12:55:00,108.87,108.87,108.82,108.83,4150.0,99.7823,99.7823,99.7365,99.7457,4150.0
2015-10-28 13:00:00,108.82,108.87,108.82,108.87,7997.0,99.7365,99.7823,99.7365,99.7823,7997.0
2015-10-28 13:05:00,108.85,108.85,108.8,108.8,5841.0,99.764,99.764,99.7182,99.7182,5841.0
2015-10-28 13:10:00,108.82,108.87,108.82,108.82,3149.0,99.7365,99.7823,99.7365,99.7365,3149.0
2015-10-28 13:15:00,108.8,108.87,108.8,108.83,6527.0,99.7182,99.7823,99.7182,99.7457,6527.0
2015-10-28 13:20:00,108.86,108.88,108.85,108.86,7648.0,99.7732,99.7915,99.764,99.7732,7648.0
2015-10-28 13:25:00,108.86,108.88,108.84,108.85,18669.0,99.7732,99.7915,99.7548,99.764,18669.0
2015-10-28 13:30:00,108.85,108.86,108.82,108.85,5168.0,99.764,99.7732,99.7365,99.764,5168.0
2015-10-28 13:35:00,108.86,108.88,108.84,108.88,1950.0,99.7732,99.7915,99.7548,99.7915,1950.0
2015-10-28 13:40:00,108.88,108.92,108.88,108.9,3592.0,99.7915,99.8281,99.7915,99.8098,3592.0
2015-10-28 13:45:00,108.9,108.96,108.89,108.95,3011.0,99.8098,99.8648,99.8006,99.8556,3011.0
2015-10-28 13:50:00,108.91,108.91,108.87,108.89,1046.0,99.819,99.819,99.7823,99.8006,1046.0
2015-10-28 13:55:00,108.91,109.1,108.91,109.1,11135.0,99.819,99.9931,99.819,99.9931,11135.0
2015-10-28 14:00:00,109.06,109.06,108.25,108.34,8257.0,99.9565,99.9565,99.2141,99.2966,8257.0
2015-10-28 14:05:00,108.38,108.45,108.24,108.45,8517.0,99.3332,99.3974,99.2049,99.3974,8517.0
2015-10-28 14:10:00,108.47,108.47,107.85,108.0,12266.0,99.4157,99.4157,98.8475,98.9849,12266.0
2015-10-28 14:15:00,107.97,108.01,107.84,107.98,11311.0,98.9574,98.9941,98.8383,98.9666,11311.0
2015-10-28 14:20:00,107.96,108.21,107.96,108.16,10128.0,98.9483,99.1774,98.9483,99.1316,10128.0
2015-10-28 14:25:00,108.18,108.36,108.17,108.25,3396.0,99.1499,99.3149,99.1408,99.2141,3396.0
2015-10-28 14:30:00,108.21,108.21,108.01,108.04,2259.0,99.1774,99.1774,98.9941,99.0216,2259.0
2015-10-28 14:35:00,107.96,108.21,107.95,108.19,1616.0,98.9483,99.1774,98.9391,99.1591,1616.0
2015-10-28 14:40:00,108.2,108.29,108.14,108.15,1786.0,99.1682,99.2507,99.1133,99.1224,1786.0
2015-10-28 14:45:00,108.18,108.35,108.17,108.25,7902.0,99.1499,99.3057,99.1408,99.2141,7902.0
2015-10-28 14:50:00,108.32,108.49,108.3,108.48,4118.0,99.2782,99.434,99.2599,99.4249,4118.0
2015-10-28 14:55:00,108.44,108.47,108.36,108.41,9792.0,99.3882,99.4157,99.3149,99.3607,9792.0
2015-10-28 15:00:00,108.47,108.61,108.37,108.58,6397.0,99.4157,99.544,99.3241,99.5165,6397.0
2015-10-28 15:05:00,108.58,108.79,108.58,108.72,21280.0,99.5165,99.709,99.5165,99.6448,21280.0
2015-10-28 15:10:00,108.71,108.75,108.69,108.75,4226.0,99.6357,99.6723,99.6173,99.6723,4226.0
2015-10-28 15:15:00,108.77,108.82,108.72,108.74,17477.0,99.6907,99.7365,99.6448,99.6632,17477.0
2015-10-28 15:20:00,108.71,108.72,108.65,108.69,3670.0,99.6357,99.6448,99.5807,99.6173,3670.0
2015-10-28 15:25:00,108.7,108.86,108.7,108.81,8642.0,99.6265,99.7732,99.6265,99.7273,8642.0
2015-10-28 15:30:00,108.85,108.98,108.85,108.91,8684.0,99.764,99.8831,99.764,99.819,8684.0
2015-10-28 15:35:00,108.85,109.09,108.85,109.06,15795.0,99.764,99.984,99.764,99.9565,15795.0
2015-10-28 15:40:00,109.04,109.19,109.02,109.14,19366.0,99.9381,100.0756,99.9198,100.0298,19366.0
2015-10-28 15:45:00,109.21,109.26,109.18,109.23,14399.0,100.0939,100.1398,100.0664,100.1123,14399.0
2015-10-28 15:50:00,109.22,109.24,109.15,109.24,5517.0,100.1031,100.1214,100.0389,100.1214,5517.0
2015-10-28 15:55:00,109.23,109.32,109.22,109.32,34903.0,100.1123,100.1948,100.1031,100.1948,34903.0
2015-10-29 09:30:00,109.04,109.19,108.98,109.19,11535.0,99.9381,100.0756,99.8831,100.0756,11535.0
2015-10-29 09:35:00,109.22,109.4,109.22,109.4,3335.0,100.1031,100.2681,100.1031,100.2681,3335.0
2015-10-29 09:40:00,109.4,109.43,109.29,109.36,15586.0,100.2681,100.2956,100.1673,100.2314,15586.0
2015-10-29 09:45:00,109.41,109.5,109.34,109.44,120892.0,100.2772,100.3597,100.2131,100.3047,120892.0
2015-10-29 09:50:00,109.39,109.39,109.25,109.29,42440.0,100.2589,100.2589,100.1306,100.1673,42440.0
2015-10-29 09:55:00,109.29,109.29,109.21,109.21,4802.0,100.1673,100.1673,100.0939,100.0939,4802.0
2015-10-29 10:00:00,109.21,109.35,109.17,109.31,8262.0,100.0939,100.2223,100.0573,100.1856,8262.0
2015-10-29 10:05:00,109.41,109.51,109.4,109.49,3006.0,100.2772,100.3689,100.2681,100.3506,3006.0
2015-10-29 10:10:00,109.5,109.58,109.45,109.48,32466.0,100.3597,100.4331,100.3139,100.3414,32466.0
2015-10-29 10:15:00,109.49,109.53,109.37,109.38,20590.0,100.3506,100.3872,100.2406,100.2497,20590.0
2015-10-29 10:20:00,109.39,109.39,109.29,109.31,1376.0,100.2589,100.2589,100.1673,100.1856,1376.0
2015-10-29 10:25:00,109.31,109.38,109.24,109.25,8312.0,100.1856,100.2497,100.1214,100.1306,8312.0
2015-10-29 10:30:00,109.29,109.32,109.29,109.32,355.0,100.1673,100.1948,100.1673,100.1948,355.0
2015-10-29 10:35:00,109.28,109.38,109.28,109.29,4873.0,100.1581,100.2497,100.1581,100.1673,4873.0
2015-10-29 10:40:00,109.3,109.42,109.26,109.41,3783.0,100.1764,100.2864,100.1398,100.2772,3783.0
2015-10-29 10:45:00,109.38,109.4,109.28,109.28,3753.0,100.2497,100.2681,100.1581,100.1581,3753.0
2015-10-29 10:50:00,109.21,109.27,109.2,109.27,1021.0,100.0939,100.1489,100.0848,100.1489,1021.0
2015-10-29 10:55:00,109.27,109.33,109.26,109.26,1015.0,100.1489,100.2039,100.1398,100.1398,1015.0
2015-10-29 11:00:00,109.15,109.29,109.14,109.29,1953.0,100.0389,100.1673,100.0298,100.1673,1953.0
2015-10-29 11:05:00,109.27,109.34,109.27,109.33,552.0,100.1489,100.2131,100.1489,100.2039,552.0
2015-10-29 11:10:00,109.33,109.38,109.33,109.38,1193.0,100.2039,100.2497,100.2039,100.2497,1193.0
2015-10-29 11:15:00,109.3,109.38,109.29,109.35,1509.0,100.1764,100.2497,100.1673,100.2223,1509.0
2015-10-29 11:20:00,109.32,109.33,109.3,109.3,1172.0,100.1948,100.2039,100.1764,100.1764,1172.0
2015-10-29 11:25:00,109.31,109.4,109.29,109.36,2631.0,100.1856,100.2681,100.1673,100.2314,2631.0
2015-10-29 11:30:00,109.41,109.41,109.39,109.4,6021.0,100.2772,100.2772,100.2589,100.2681,6021.0
2015-10-29 11:35:00,109.42,109.42,109.4,109.42,7403.0,100.2864,100.2864,100.2681,100.2864,7403.0
2015-10-29 11:40:00,109.41,109.42,109.4,109.41,3399.0,100.2772,100.2864,100.2681,100.2772,3399.0
2015-10-29 11:45:00,109.48,109.48,109.41,109.41,1261.0,100.3414,100.3414,100.2772,100.2772,1261.0
2015-10-29 11:50:00,109.43,109.44,109.38,109.38,1914.0,100.2956,100.3047,100.2497,100.2497,1914.0
2015-10-29 11:55:00,109.4,109.42,109.38,109.41,1553.0,100.2681,100.2864,100.2497,100.2772,1553.0
2015-10-29 12:00:00,109.4,109.4,109.39,109.39,1122.0,100.2681,100.2681,100.2589,100.2589,1122.0
2015-10-29 12:05:00,109.35,109.35,109.28,109.31,2981.0,100.2223,100.2223,100.1581,100.1856,2981.0
2015-10-29 12:10:00,109.29,109.32,109.29,109.31,2001.0,100.1673,100.1948,100.1673,100.1856,2001.0
2015-10-29 12:15:00,109.36,109.4,109.36,109.4,1283.0,100.2314,100.2681,100.2314,100.2681,1283.0
2015-10-29 12:20:00,109.4,109.44,109.4,109.43,6702.0,100.2681,100.3047,100.2681,100.2956,6702.0
2015-10-29 12:25:00,109.42,109.51,109.42,109.48,2652.0,100.2864,100.3689,100.2864,100.3414,2652.0
2015-10-29 12:30:00,109.49,109.51,109.46,109.5,2206.0,100.3506,100.3689,100.3231,100.3597,2206.0
2015-10-29 12:35:00,109.49,109.51,109.46,109.46,4221.0,100.3506,100.3689,100.3231,100.3231,4221.0
2015-10-29 12:40:00,109.43,109.44,109.43,109.43,1039.0,100.2956,100.3047,100.2956,100.2956,1039.0
2015-10-29 12:45:00,109.52,109.55,109.49,109.49,5894.0,100.3781,100.4056,100.3506,100.3506,5894.0
2015-10-29 12:50:00,109.45,109.5,109.39,109.42,2074.0,100.3139,100.3597,100.2589,100.2864,2074.0
2015-10-29 12:55:00,109.44,109.47,109.4,109.47,1274.0,100.3047,100.3322,100.2681,100.3322,1274.0
2015-10-29 13:00:00,109.47,109.48,109.41,109.45,1050.0,100.3322,100.3414,100.2772,100.3139,1050.0
2015-10-29 13:05:00,109.44,109.47,109.43,109.46,3615.0,100.3047,100.3322,100.2956,100.3231,3615.0
2015-10-29 13:10:00,109.44,109.52,109.43,109.48,4684.0,100.3047,100.3781,100.2956,100.3414,4684.0
2015-10-29 13:15:00,109.5,109.52,109.47,109.48,5516.0,100.3597,100.3781,100.3322,100.3414,5516.0
2015-10-29 13:20:00,109.49,109.49,109.48,109.49,447.0,100.3506,100.3506,100.3414,100.3506,447.0
2015-10-29 13:25:00,109.44,109.52,109.44,109.47,1149.0,100.3047,100.3781,100.3047,100.3322,1149.0
2015-10-29 13:30:00,109.43,109.5,109.41,109.43,1125.0,100.2956,100.3597,100.2772,100.2956,1125.0
2015-10-29 13:35:00,109.38,109.39,109.31,109.31,1908.0,100.2497,100.2589,100.1856,100.1856,1908.0
2015-10-29 13:40:00,109.29,109.39,109.29,109.36,5483.0,100.1673,100.2589,100.1673,100.2314,5483.0
2015-10-29 13:45:00,109.35,109.38,109.35,109.38,16436.0,100.2223,100.2497,100.2223,100.2497,16436.0
2015-10-29 13:50:00,109.35,109.36,109.29,109.29,610.0,100.2223,100.2314,100.1673,100.1673,610.0
2015-10-29 13:55:00,109.33,109.33,109.3,109.3,1055.0,100.2039,100.2039,100.1764,100.1764,1055.0
2015-10-29 14:00:00,109.35,109.37,109.32,109.37,6503.0,100.2223,100.2406,100.1948,100.2406,6503.0
2015-10-29 14:05:00,109.37,109.39,109.32,109.34,9676.0,100.2406,100.2589,100.1948,100.2131,9676.0
2015-10-29 14:10:00,109.35,109.37,109.27,109.37,3934.0,100.2223,100.2406,100.1489,100.2406,3934.0
2015-10-29 14:15:00,109.39,109.42,109.36,109.37,9219.0,100.2589,100.2864,100.2314,100.2406,9219.0
2015-10-29 14:20:00,109.38,109.5,109.38,109.5,4522.0,100.2497,100.3597,100.2497,100.3597,4522.0
2015-10-29 14:25:00,109.5,109.51,109.45,109.47,4264.0,100.3597,100.3689,100.3139,100.3322,4264.0
2015-10-29 14:30:00,109.47,109.47,109.42,109.42,4394.0,100.3322,100.3322,100.2864,100.2864,4394.0
2015-10-29 14:35:00,109.4,109.4,109.33,109.37,2656.0,100.2681,100.2681,100.2039,100.2406,2656.0
2015-10-29 14:40:00,109.41,109.47,109.4,109.46,2921.0,100.2772,100.3322,100.2681,100.3231,2921.0
2015-10-29 14:45:00,109.47,109.48,109.43,109.45,2552.0,100.3322,100.3414,100.2956,100.3139,2552.0
2015-10-29 14:50:00,109.45,109.55,109.44,109.51,5760.0,100.3139,100.4056,100.3047,100.3689,5760.0
2015-10-29 14:55:00,109.48,109.52,109.45,109.49,8237.0,100.3414,100.3781,100.3139,100.3506,8237.0
2015-10-29 15:00:00,109.52,109.52,109.43,109.45,5416.0,100.3781,100.3781,100.2956,100.3139,5416.0
2015-10-29 15:05:00,109.45,109.48,109.43,109.47,3214.0,100.3139,100.3414,100.2956,100.3322,3214.0
2015-10-29 15:10:00,109.46,109.53,109.46,109.52,19208.0,100.3231,100.3872,100.3231,100.3781,19208.0
2015-10-29 15:15:00,109.53,109.58,109.51,109.58,2664.0,100.3872,100.4331,100.3689,100.4331,2664.0
2015-10-29 15:20:00,109.6,109.62,109.58,109.59,3519.0,100.4514,100.4697,100.4331,100.4422,3519.0
2015-10-29 15:25:00,109.59,109.63,109.57,109.57,19162.0,100.4422,100.4789,100.4239,100.4239,19162.0
2015-10-29 15:30:00,109.59,109.61,109.54,109.6,4365.0,100.4422,100.4605,100.3964,100.4514,4365.0
2015-10-29 15:35:00,109.58,109.69,109.57,109.69,1621.0,100.4331,100.5339,100.4239,100.5339,1621.0
2015-10-29 15:40:00,109.67,109.71,109.66,109.71,4645.0,100.5155,100.5522,100.5064,100.5522,4645.0
2015-10-29 15:45:00,109.72,109.72,109.65,109.66,6437.0,100.5614,100.5614,100.4972,100.5064,6437.0
2015-10-29 15:50:00,109.64,109.66,109.62,109.62,7269.0,100.488,100.5064,100.4697,100.4697,7269.0
2015-10-29 15:55:00,109.6,109.63,109.53,109.62,11917.0,100.4514,100.4789,100.3872,100.4697,11917.0
2015-10-30 09:30:00,109.77,109.9,109.72,109.72,16564.0,100.6072,100.7263,100.5614,100.5614,16564.0
2015-10-30 09:35:00,109.75,109.89,109.7,109.87,1988.0,100.5889,100.7172,100.543,100.6988,1988.0
2015-10-30 09:40:00,109.8,109.8,109.76,109.77,1226.0,100.6347,100.6347,100.598,100.6072,1226.0
2015-10-30 09:45:00,109.89,109.91,109.73,109.73,8364.0,100.7172,100.7355,100.5705,100.5705,8364.0
2015-10-30 09:50:00,109.66,109.68,109.59,109.68,1778.0,100.5064,100.5247,100.4422,100.5247,1778.0
2015-10-30 09:55:00,109.68,109.71,109.63,109.71,937.0,100.5247,100.5522,100.4789,100.5522,937.0
2015-10-30 10:00:00,109.66,109.69,109.57,109.6,3105.0,100.5064,100.5339,100.4239,100.4514,3105.0
2015-10-30 10:05:00,109.57,109.58,109.53,109.57,1962.0,100.4239,100.4331,100.3872,100.4239,1962.0
2015-10-30 10:10:00,109.58,109.58,109.44,109.46,4160.0,100.4331,100.4331,100.3047,100.3231,4160.0
2015-10-30 10:15:00,109.49,109.59,109.46,109.57,6713.0,100.3506,100.4422,100.3231,100.4239,6713.0
2015-10-30 10:20:00,109.6,109.65,109.57,109.58,2743.0,100.4514,100.4972,100.4239,100.4331,2743.0
2015-10-30 10:25:00,109.54,109.59,109.49,109.55,4515.0,100.3964,100.4422,100.3506,100.4056,4515.0
2015-10-30 10:30:00,109.54,109.68,109.48,109.65,3566.0,100.3964,100.5247,100.3414,100.4972,3566.0
2015-10-30 10:35:00,109.67,109.67,109.59,109.6,911.0,100.5155,100.5155,100.4422,100.4514,911.0
2015-10-30 10:40:00,109.59,109.66,109.59,109.65,1021.0,100.4422,100.5064,100.4422,100.4972,1021.0
2015-10-30 10:45:00,109.66,109.68,109.62,109.64,2006.0,100.5064,100.5247,100.4697,100.488,2006.0
2015-10-30 10:50:00,109.67,109.67,109.65,109.66,996.0,100.5155,100.5155,100.4972,100.5064,996.0
2015-10-30 10:55:00,109.62,109.62,109.49,109.52,6553.0,100.4697,100.4697,100.3506,100.3781,6553.0
2015-10-30 11:00:00,109.58,109.58,109.48,109.48,3529.0,100.4331,100.4331,100.3414,100.3414,3529.0
2015-10-30 11:05:00,109.49,109.55,109.45,109.49,4153.0,100.3506,100.4056,100.3139,100.3506,4153.0
2015-10-30 11:10:00,109.53,109.55,109.49,109.5,11560.0,100.3872,100.4056,100.3506,100.3597,11560.0
2015-10-30 11:15:00,109.48,109.48,109.43,109.43,5231.0,100.3414,100.3414,100.2956,100.2956,5231.0
2015-10-30 11:20:00,109.42,109.46,109.4,109.41,6108.0,100.2864,100.3231,100.2681,100.2772,6108.0
2015-10-30 11:25:00,109.46,109.47,109.4,109.45,4265.0,100.3231,100.3322,100.2681,100.3139,4265.0
2015-10-30 11:30:00,109.5,109.52,109.47,109.5,8290.0,100.3597,100.3781,100.3322,100.3597,8290.0
2015-10-30 11:35:00,109.47,109.48,109.44,109.47,3267.0,100.3322,100.3414,100.3047,100.3322,3267.0
2015-10-30 11:40:00,109.55,109.55,109.51,109.52,5667.0,100.4056,100.4056,100.3689,100.3781,5667.0
2015-10-30 11:45:00,109.49,109.54,109.48,109.53,3955.0,100.3506,100.3964,100.3414,100.3872,3955.0
2015-10-30 11:50:00,109.55,109.62,109.52,109.58,3282.0,100.4056,100.4697,100.3781,100.4331,3282.0
2015-10-30 11:55:00,109.6,109.61,109.59,109.6,1337.0,100.4514,100.4605,100.4422,100.4514,1337.0
2015-10-30 12:00:00,109.6,109.6,109.55,109.55,4041.0,100.4514,100.4514,100.4056,100.4056,4041.0
2015-10-30 12:05:00,109.54,109.57,109.5,109.53,1806.0,100.3964,100.4239,100.3597,100.3872,1806.0
2015-10-30 12:10:00,109.56,109.56,109.53,109.54,2686.0,100.4147,100.4147,100.3872,100.3964,2686.0
2015-10-30 12:15:00,109.54,109.59,109.5,109.59,3078.0,100.3964,100.4422,100.3597,100.4422,3078.0
2015-10-30 12:20:00,109.6,109.7,109.6,109.64,1615.0,100.4514,100.543,100.4514,100.488,1615.0
2015-10-30 12:25:00,109.65,109.66,109.63,109.63,4720.0,100.4972,100.5064,100.4789,100.4789,4720.0
2015-10-30 12:30:00,109.63,109.72,109.63,109.72,6001.0,100.4789,100.5614,100.4789,100.5614,6001.0
2015-10-30 12:35:00,109.72,109.73,109.68,109.7,2826.0,100.5614,100.5705,100.5247,100.543,2826.0
2015-10-30 12:40:00,109.73,109.73,109.69,109.7,1640.0,100.5705,100.5705,100.5339,100.543,1640.0
2015-10-30 12:45:00,109.7,109.71,109.65,109.68,2020.0,100.543,100.5522,100.4972,100.5247,2020.0
2015-10-30 12:50:00,109.68,109.79,109.68,109.77,1060.0,100.5247,100.6255,100.5247,100.6072,1060.0
2015-10-30 12:55:00,109.83,109.89,109.79,109.8,3385.0,100.6622,100.7172,100.6255,100.6347,3385.0
2015-10-30 13:00:00,109.86,109.88,109.83,109.87,2428.0,100.6897,100.708,100.6622,100.6988,2428.0
2015-10-30 13:05:00,109.84,109.84,109.8,109.84,1461.0,100.6714,100.6714,100.6347,100.6714,1461.0
2015-10-30 13:10:00,109.81,109.83,109.77,109.82,2713.0,100.6439,100.6622,100.6072,100.653,2713.0
2015-10-30 13:15:00,109.82,109.85,109.78,109.79,20187.0,100.653,100.6805,100.6164,100.6255,20187.0
2015-10-30 13:20:00,109.82,109.85,109.78,109.81,2297.0,100.653,100.6805,100.6164,100.6439,2297.0
2015-10-30 13:25:00,109.84,109.89,109.84,109.86,1735.0,100.6714,100.7172,100.6714,100.6897,1735.0
2015-10-30 13:30:00,109.88,109.88,109.83,109.85,3394.0,100.708,100.708,100.6622,100.6805,3394.0
2015-10-30 13:35:00,109.84,109.94,109.84,109.92,5941.0,100.6714,100.763,100.6714,100.7447,5941.0
2015-10-30 13:40:00,109.88,109.93,109.85,109.85,2035.0,100.708,100.7538,100.6805,100.6805,2035.0
2015-10-30 13:45:00,109.85,109.95,109.85,109.94,229655.0,100.6805,100.7722,100.6805,100.763,229655.0
2015-10-30 13:50:00,109.94,109.97,109.89,109.94,8508.0,100.763,100.7905,100.7172,100.763,8508.0
2015-10-30 13:55:00,109.91,109.94,109.9,109.91,5299.0,100.7355,100.763,100.7263,100.7355,5299.0
2015-10-30 14:00:00,109.9,109.91,109.84,109.88,2670.0,100.7263,100.7355,100.6714,100.708,2670.0
2015-10-30 14:05:00,109.85,109.87,109.8,109.82,7704.0,100.6805,100.6988,100.6347,100.653,7704.0
2015-10-30 14:10:00,109.8,109.88,109.8,109.86,7384.0,100.6347,100.708,100.6347,100.6897,7384.0
2015-10-30 14:15:00,109.88,109.88,109.84,109.86,4221.0,100.708,100.708,100.6714,100.6897,4221.0
2015-10-30 14:20:00,109.77,109.79,109.74,109.75,1824.0,100.6072,100.6255,100.5797,100.5889,1824.0
2015-10-30 14:25:00,109.75,109.75,109.7,109.72,2673.0,100.5889,100.5889,100.543,100.5614,2673.0
2015-10-30 14:30:00,109.66,109.71,109.66,109.68,1284.0,100.5064,100.5522,100.5064,100.5247,1284.0
2015-10-30 14:35:00,109.68,109.71,109.63,109.63,9741.0,100.5247,100.5522,100.4789,100.4789,9741.0
2015-10-30 14:40:00,109.65,109.68,109.59,109.6,6761.0,100.4972,100.5247,100.4422,100.4514,6761.0
2015-10-30 14:45:00,109.61,109.62,109.51,109.53,8137.0,100.4605,100.4697,100.3689,100.3872,8137.0
2015-10-30 14:50:00,109.51,109.58,109.5,109.56,21342.0,100.3689,100.4331,100.3597,100.4147,21342.0
2015-10-30 14:55:00,109.58,109.58,109.48,109.48,3155.0,100.4331,100.4331,100.3414,100.3414,3155.0
2015-10-30 15:00:00,109.45,109.46,109.37,109.45,1514.0,100.3139,100.3231,100.2406,100.3139,1514.0
2015-10-30 15:05:00,109.45,109.49,109.42,109.49,2987.0,100.3139,100.3506,100.2864,100.3506,2987.0
2015-10-30 15:10:00,109.46,109.52,109.42,109.43,4916.0,100.3231,100.3781,100.2864,100.2956,4916.0
2015-10-30 15:15:00,109.43,109.56,109.43,109.55,10200.0,100.2956,100.4147,100.2956,100.4056,10200.0
2015-10-30 15:20:00,109.55,109.61,109.52,109.52,2954.0,100.4056,100.4605,100.3781,100.3781,2954.0
2015-10-30 15:25:00,109.51,109.53,109.42,109.43,2705.0,100.3689,100.3872,100.2864,100.2956,2705.0
2015-10-30 15:30:00,109.39,109.54,109.39,109.51,6923.0,100.2589,100.3964,100.2589,100.3689,6923.0
2015-10-30 15:35:00,109.45,109.58,109.45,109.58,2460.0,100.3139,100.4331,100.3139,100.4331,2460.0
2015-10-30 15:40:00,109.56,109.59,109.48,109.49,12814.0,100.4147,100.4422,100.3414,100.3506,12814.0
2015-10-30 15:45:00,109.52,109.65,109.52,109.63,5273.0,100.3781,100.4972,100.3781,100.4789,5273.0
2015-10-30 15:50:00,109.61,109.61,109.47,109.49,12476.0,100.4605,100.4605,100.3322,100.3506,12476.0
2015-10-30 15:55:00,109.5,109.5,109.25,109.25,38500.0,100.3597,100.3597,100.1306,100.1306,38500.0
2015-11-02 09:30:00,109.4,109.55,109.4,109.51,18557.0,100.2681,100.4056,100.2681,100.3689,18557.0
2015-11-02 09:35:00,109.45,109.57,109.45,109.57,2128.0,100.3139,100.4239,100.3139,100.4239,2128.0
2015-11-02 09:40:00,109.57,109.57,109.46,109.5,2857.0,100.4239,100.4239,100.3231,100.3597,2857.0
2015-11-02 09:45:00,109.48,109.72,109.48,109.72,1978.0,100.3414,100.5614,100.3414,100.5614,1978.0
2015-11-02 09:50:00,109.68,109.68,109.67,109.68,1211.0,100.5247,100.5247,100.5155,100.5247,1211.0
2015-11-02 09:55:00,109.67,109.7,109.64,109.64,920.0,100.5155,100.543,100.488,100.488,920.0
2015-11-02 10:00:00,109.69,109.82,109.69,109.8,15117.0,100.5339,100.653,100.5339,100.6347,15117.0
2015-11-02 10:05:00,109.82,109.83,109.77,109.83,2880.0,100.653,100.6622,100.6072,100.6622,2880.0
2015-11-02 10:10:00,109.77,109.83,109.76,109.78,3371.0,100.6072,100.6622,100.598,100.6164,3371.0
2015-11-02 10:15:00,109.73,109.79,109.72,109.78,1078.0,100.5705,100.6255,100.5614,100.6164,1078.0
2015-11-02 10:20:00,109.8,109.81,109.77,109.8,8505.0,100.6347,100.6439,100.6072,100.6347,8505.0
2015-11-02 10:25:00,109.85,109.87,109.85,109.86,600.0,100.6805,100.6988,100.6805,100.6897,600.0
2015-11-02 10:30:00,109.84,109.84,109.8,109.83,4184.0,100.6714,100.6714,100.6347,100.6622,4184.0
2015-11-02 10:35:00,109.86,109.87,109.81,109.82,1866.0,100.6897,100.6988,100.6439,100.653,1866.0
2015-11-02 10:40:00,109.79,109.79,109.73,109.79,1245.0,100.6255,100.6255,100.5705,100.6255,1245.0
2015-11-02 10:45:00,109.84,109.86,109.82,109.86,2708.0,100.6714,100.6897,100.653,100.6897,2708.0
2015-11-02 10:50:00,109.88,109.89,109.82,109.83,1950.0,100.708,100.7172,100.653,100.6622,1950.0
2015-11-02 10:55:00,109.79,109.86,109.75,109.85,1249.0,100.6255,100.6897,100.5889,100.6805,1249.0
2015-11-02 11:00:00,109.85,109.87,109.82,109.83,1263.0,100.6805,100.6988,100.653,100.6622,1263.0
2015-11-02 11:05:00,110.0,110.0,109.92,109.93,2706.0,100.818,100.818,100.7447,100.7538,2706.0
2015-11-02 11:10:00,109.93,109.97,109.9,109.95,2035.0,100.7538,100.7905,100.7263,100.7722,2035.0
2015-11-02 11:15:00,109.95,109.96,109.92,109.92,1313.0,100.7722,100.7813,100.7447,100.7447,1313.0
2015-11-02 11:20:00,109.89,109.92,109.88,109.92,1814.0,100.7172,100.7447,100.708,100.7447,1814.0
2015-11-02 11:25:00,109.92,109.94,109.9,109.94,3188.0,100.7447,100.763,100.7263,100.763,3188.0
2015-11-02 11:30:00,109.94,109.97,109.93,109.96,3529.0,100.763,100.7905,100.7538,100.7813,3529.0
2015-11-02 11:35:00,109.93,109.96,109.93,109.95,4320.0,100.7538,100.7813,100.7538,100.7722,4320.0
2015-11-02 11:40:00,109.95,110.0,109.95,109.96,3763.0,100.7722,100.818,100.7722,100.7813,3763.0
2015-11-02 11:45:00,109.92,109.93,109.91,109.92,300.0,100.7447,100.7538,100.7355,100.7447,300.0
2015-11-02 11:50:00,109.91,109.95,109.9,109.95,3232.0,100.7355,100.7722,100.7263,100.7722,3232.0
2015-11-02 11:55:00,109.95,110.02,109.94,110.02,6773.0,100.7722,100.8363,100.763,100.8363,6773.0
2015-11-02 12:00:00,110.0,110.02,109.98,109.98,2783.0,100.818,100.8363,100.7997,100.7997,2783.0
2015-11-02 12:05:00,109.98,110.01,109.94,109.94,6269.0,100.7997,100.8272,100.763,100.763,6269.0
2015-11-02 12:10:00,109.9,109.99,109.89,109.95,4348.0,100.7263,100.8088,100.7172,100.7722,4348.0
2015-11-02 12:15:00,109.98,110.01,109.97,110.01,1143.0,100.7997,100.8272,100.7905,100.8272,1143.0
2015-11-02 12:20:00,110.02,110.03,110.0,110.03,6996.0,100.8363,100.8455,100.818,100.8455,6996.0
2015-11-02 12:25:00,109.99,110.03,109.98,110.02,7874.0,100.8088,100.8455,100.7997,100.8363,7874.0
2015-11-02 12:30:00,110.05,110.05,109.97,109.98,6180.0,100.8638,100.8638,100.7905,100.7997,6180.0
2015-11-02 12:35:00,110.0,110.04,109.98,110.03,4322.0,100.818,100.8547,100.7997,100.8455,4322.0
2015-11-02 12:40:00,110.03,110.07,110.02,110.07,6579.0,100.8455,100.8822,100.8363,100.8822,6579.0
2015-11-02 12:45:00,110.08,110.1,110.05,110.06,807.0,100.8913,100.9096,100.8638,100.873,807.0
2015-11-02 12:50:00,110.05,110.06,110.01,110.06,1579.0,100.8638,100.873,100.8272,100.873,1579.0
2015-11-02 12:55:00,110.09,110.12,110.06,110.12,2807.0,100.9005,100.928,100.873,100.928,2807.0
2015-11-02 13:00:00,110.13,110.16,110.11,110.14,15608.0,100.9371,100.9646,100.9188,100.9463,15608.0
2015-11-02 13:05:00,110.16,110.16,110.13,110.15,1205.0,100.9646,100.9646,100.9371,100.9555,1205.0
2015-11-02 13:10:00,110.15,110.15,110.07,110.07,1744.0,100.9555,100.9555,100.8822,100.8822,1744.0
2015-11-02 13:15:00,110.05,110.07,110.04,110.06,4669.0,100.8638,100.8822,100.8547,100.873,4669.0
2015-11-02 13:20:00,110.07,110.12,110.06,110.12,2998.0,100.8822,100.928,100.873,100.928,2998.0
2015-11-02 13:25:00,110.14,110.14,110.11,110.11,704.0,100.9463,100.9463,100.9188,100.9188,704.0
2015-11-02 13:30:00,110.13,110.18,110.13,110.17,22929.0,100.9371,100.983,100.9371,100.9738,22929.0
2015-11-02 13:35:00,110.16,110.2,110.15,110.17,5975.0,100.9646,101.0013,100.9555,100.9738,5975.0
2015-11-02 13:40:00,110.13,110.16,110.13,110.16,1045.0,100.9371,100.9646,100.9371,100.9646,1045.0
2015-11-02 13:45:00,110.15,110.19,110.1,110.17,3371.0,100.9555,100.9921,100.9096,100.9738,3371.0
2015-11-02 13:50:00,110.18,110.2,110.15,110.19,3379.0,100.983,101.0013,100.9555,100.9921,3379.0
2015-11-02 13:55:00,110.18,110.22,110.15,110.22,134756.0,100.983,101.0196,100.9555,101.0196,134756.0
2015-11-02 14:00:00,110.24,110.29,110.24,110.25,7777.0,101.038,101.0838,101.038,101.0471,7777.0
2015-11-02 14:05:00,110.26,110.29,110.24,110.24,6892.0,101.0563,101.0838,101.038,101.038,6892.0
2015-11-02 14:10:00,110.27,110.32,110.26,110.31,3919.0,101.0655,101.1113,101.0563,101.1021,3919.0
2015-11-02 14:15:00,110.3,110.3,110.26,110.29,10857.0,101.093,101.093,101.0563,101.0838,10857.0
2015-11-02 14:20:00,110.3,110.33,110.28,110.31,5739.0,101.093,101.1204,101.0746,101.1021,5739.0
2015-11-02 14:25:00,110.33,110.33,110.3,110.33,5274.0,101.1204,101.1204,101.093,101.1204,5274.0
2015-11-02 14:30:00,110.33,110.36,110.3,110.34,33414.0,101.1204,101.1479,101.093,101.1296,33414.0
2015-11-02 14:35:00,110.33,110.37,110.33,110.37,11209.0,101.1204,101.1571,101.1204,101.1571,11209.0
2015-11-02 14:40:00,110.34,110.4,110.34,110.39,10550.0,101.1296,101.1846,101.1296,101.1754,10550.0
2015-11-02 14:45:00,110.4,110.41,110.36,110.36,30666.0,101.1846,101.1938,101.1479,101.1479,30666.0
2015-11-02 14:50:00,110.4,110.45,110.39,110.43,11739.0,101.1846,101.2304,101.1754,101.2121,11739.0
2015-11-02 14:55:00,110.51,110.52,110.48,110.52,1971.0,101.2854,101.2946,101.2579,101.2946,1971.0
2015-11-02 15:00:00,110.52,110.57,110.52,110.55,125761.0,101.2946,101.3404,101.2946,101.3221,125761.0
2015-11-02 15:05:00,110.54,110.54,110.42,110.45,10787.0,101.3129,101.3129,101.2029,101.2304,10787.0
2015-11-02 15:10:00,110.44,110.49,110.43,110.49,11243.0,101.2213,101.2671,101.2121,101.2671,11243.0
2015-11-02 15:15:00,110.49,110.49,110.46,110.47,8780.0,101.2671,101.2671,101.2396,101.2488,8780.0
2015-11-02 15:20:00,110.5,110.53,110.49,110.51,21060.0,101.2763,101.3038,101.2671,101.2854,21060.0
2015-11-02 15:25:00,110.51,110.61,110.49,110.59,5397.0,101.2854,101.3771,101.2671,101.3587,5397.0
2015-11-02 15:30:00,110.58,110.6,110.55,110.56,2020.0,101.3496,101.3679,101.3221,101.3313,2020.0
2015-11-02 15:35:00,110.55,110.57,110.52,110.55,5054.0,101.3221,101.3404,101.2946,101.3221,5054.0
2015-11-02 15:40:00,110.55,110.64,110.55,110.63,11457.0,101.3221,101.4046,101.3221,101.3954,11457.0
2015-11-02 15:45:00,110.61,110.61,110.46,110.46,11769.0,101.3771,101.3771,101.2396,101.2396,11769.0
2015-11-02 15:50:00,110.49,110.51,110.47,110.5,8230.0,101.2671,101.2854,101.2488,101.2763,8230.0
2015-11-02 15:55:00,110.49,110.56,110.45,110.54,9618.0,101.2671,101.3313,101.2304,101.3129,9618.0
2015-11-03 09:30:00,110.53,110.53,110.22,110.22,21640.0,101.3038,101.3038,101.0196,101.0196,21640.0
2015-11-03 09:35:00,110.22,110.42,110.22,110.36,9435.0,101.0196,101.2029,101.0196,101.1479,9435.0
2015-11-03 09:40:00,110.4,110.45,110.27,110.27,8736.0,101.1846,101.2304,101.0655,101.0655,8736.0
2015-11-03 09:45:00,110.25,110.3,110.24,110.3,3197.0,101.0471,101.093,101.038,101.093,3197.0
2015-11-03 09:50:00,110.26,110.26,110.18,110.21,1649.0,101.0563,101.0563,100.983,101.0105,1649.0
2015-11-03 09:55:00,110.19,110.27,110.19,110.27,797.0,100.9921,101.0655,100.9921,101.0655,797.0
2015-11-03 10:00:00,110.32,110.34,110.31,110.34,1976.0,101.1113,101.1296,101.1021,101.1296,1976.0
2015-11-03 10:05:00,110.39,110.4,110.33,110.33,1981.0,101.1754,101.1846,101.1204,101.1204,1981.0
2015-11-03 10:10:00,110.37,110.39,110.32,110.36,820.0,101.1571,101.1754,101.1113,101.1479,820.0
2015-11-03 10:15:00,110.4,110.5,110.38,110.5,1512.0,101.1846,101.2763,101.1663,101.2763,1512.0
2015-11-03 10:20:00,110.5,110.56,110.5,110.56,3027.0,101.2763,101.3313,101.2763,101.3313,3027.0
2015-11-03 10:25:00,110.56,110.56,110.49,110.49,1035.0,101.3313,101.3313,101.2671,101.2671,1035.0
2015-11-03 10:30:00,110.5,110.58,110.49,110.58,1451.0,101.2763,101.3496,101.2671,101.3496,1451.0
2015-11-03 10:35:00,110.62,110.64,110.52,110.52,1792.0,101.3862,101.4046,101.2946,101.2946,1792.0
2015-11-03 10:40:00,110.55,110.55,110.47,110.5,8732.0,101.3221,101.3221,101.2488,101.2763,8732.0
2015-11-03 10:45:00,110.55,110.55,110.47,110.52,3485.0,101.3221,101.3221,101.2488,101.2946,3485.0
2015-11-03 10:50:00,110.53,110.61,110.52,110.56,6134.0,101.3038,101.3771,101.2946,101.3313,6134.0
2015-11-03 10:55:00,110.57,110.57,110.48,110.49,2873.0,101.3404,101.3404,101.2579,101.2671,2873.0
2015-11-03 11:00:00,110.5,110.52,110.43,110.44,9709.0,101.2763,101.2946,101.2121,101.2213,9709.0
2015-11-03 11:05:00,110.5,110.53,110.45,110.51,5678.0,101.2763,101.3038,101.2304,101.2854,5678.0
2015-11-03 11:10:00,110.51,110.56,110.51,110.55,5240.0,101.2854,101.3313,101.2854,101.3221,5240.0
2015-11-03 11:15:00,110.57,110.59,110.54,110.58,1600.0,101.3404,101.3587,101.3129,101.3496,1600.0
2015-11-03 11:20:00,110.54,110.58,110.52,110.57,6282.0,101.3129,101.3496,101.2946,101.3404,6282.0
2015-11-03 11:25:00,110.57,110.6,110.55,110.6,765.0,101.3404,101.3679,101.3221,101.3679,765.0
2015-11-03 11:30:00,110.56,110.62,110.55,110.62,1834.0,101.3313,101.3862,101.3221,101.3862,1834.0
2015-11-03 11:35:00,110.65,110.74,110.65,110.74,2272.0,101.4137,101.4962,101.4137,101.4962,2272.0
2015-11-03 11:40:00,110.69,110.77,110.69,110.76,2099.0,101.4504,101.5237,101.4504,101.5146,2099.0
2015-11-03 11:45:00,110.76,110.78,110.72,110.73,881.0,101.5146,101.5329,101.4779,101.4871,881.0
2015-11-03 11:50:00,110.71,110.78,110.71,110.72,6502.0,101.4687,101.5329,101.4687,101.4779,6502.0
2015-11-03 11:55:00,110.76,110.79,110.74,110.79,1348.0,101.5146,101.5421,101.4962,101.5421,1348.0
2015-11-03 12:00:00,110.78,110.84,110.76,110.79,6549.0,101.5329,101.5879,101.5146,101.5421,6549.0
2015-11-03 12:05:00,110.82,110.83,110.79,110.8,3088.0,101.5695,101.5787,101.5421,101.5512,3088.0
2015-11-03 12:10:00,110.8,110.8,110.75,110.76,2234.0,101.5512,101.5512,101.5054,101.5146,2234.0
2015-11-03 12:15:00,110.75,110.75,110.68,110.71,1249.0,101.5054,101.5054,101.4412,101.4687,1249.0
2015-11-03 12:20:00,110.72,110.74,110.71,110.72,905.0,101.4779,101.4962,101.4687,101.4779,905.0
2015-11-03 12:25:00,110.75,110.76,110.69,110.7,2103.0,101.5054,101.5146,101.4504,101.4596,2103.0
2015-11-03 12:30:00,110.76,110.76,110.71,110.74,11989.0,101.5146,101.5146,101.4687,101.4962,11989.0
2015-11-03 12:35:00,110.77,110.79,110.72,110.72,9364.0,101.5237,101.5421,101.4779,101.4779,9364.0
2015-11-03 12:40:00,110.71,110.72,110.66,110.69,2864.0,101.4687,101.4779,101.4229,101.4504,2864.0
2015-11-03 12:45:00,110.67,110.75,110.65,110.73,1478.0,101.4321,101.5054,101.4137,101.4871,1478.0
2015-11-03 12:50:00,110.74,110.75,110.71,110.74,1301.0,101.4962,101.5054,101.4687,101.4962,1301.0
2015-11-03 12:55:00,110.76,110.82,110.75,110.79,3225.0,101.5146,101.5695,101.5054,101.5421,3225.0
2015-11-03 13:00:00,110.79,110.84,110.78,110.84,1657.0,101.5421,101.5879,101.5329,101.5879,1657.0
2015-11-03 13:05:00,110.84,110.86,110.78,110.78,3280.0,101.5879,101.6062,101.5329,101.5329,3280.0
2015-11-03 13:10:00,110.81,110.82,110.76,110.8,35053.0,101.5604,101.5695,101.5146,101.5512,35053.0
2015-11-03 13:15:00,110.78,110.86,110.76,110.86,1596.0,101.5329,101.6062,101.5146,101.6062,1596.0
2015-11-03 13:20:00,110.85,110.89,110.83,110.89,5990.0,101.597,101.6337,101.5787,101.6337,5990.0
2015-11-03 13:25:00,110.83,110.87,110.82,110.82,3694.0,101.5787,101.6154,101.5695,101.5695,3694.0
2015-11-03 13:30:00,110.82,110.9,110.81,110.84,8125.0,101.5695,101.6429,101.5604,101.5879,8125.0
2015-11-03 13:35:00,110.84,110.92,110.84,110.92,6451.0,101.5879,101.6612,101.5879,101.6612,6451.0
2015-11-03 13:40:00,110.93,110.99,110.92,110.95,3671.0,101.6704,101.7254,101.6612,101.6887,3671.0
2015-11-03 13:45:00,110.95,111.0,110.95,110.99,1985.0,101.6887,101.7345,101.6887,101.7254,1985.0
2015-11-03 13:50:00,110.99,110.99,110.93,110.93,3541.0,101.7254,101.7254,101.6704,101.6704,3541.0
2015-11-03 13:55:00,110.95,110.96,110.91,110.91,3741.0,101.6887,101.6979,101.652,101.652,3741.0
2015-11-03 14:00:00,110.97,110.98,110.95,110.97,572.0,101.707,101.7162,101.6887,101.707,572.0
2015-11-03 14:05:00,110.98,111.13,110.96,111.13,19532.0,101.7162,101.8537,101.6979,101.8537,19532.0
2015-11-03 14:10:00,111.13,111.16,111.11,111.14,4574.0,101.8537,101.8812,101.8353,101.8628,4574.0
2015-11-03 14:15:00,111.15,111.16,111.06,111.08,8728.0,101.872,101.8812,101.7895,101.8078,8728.0
2015-11-03 14:20:00,111.04,111.11,111.04,111.11,4544.0,101.7712,101.8353,101.7712,101.8353,4544.0
2015-11-03 14:25:00,111.08,111.16,111.08,111.16,5021.0,101.8078,101.8812,101.8078,101.8812,5021.0
2015-11-03 14:30:00,111.15,111.21,111.15,111.16,2487.0,101.872,101.927,101.872,101.8812,2487.0
2015-11-03 14:35:00,111.19,111.19,111.13,111.16,3889.0,101.9087,101.9087,101.8537,101.8812,3889.0
2015-11-03 14:40:00,111.19,111.19,111.07,111.11,7394.0,101.9087,101.9087,101.7987,101.8353,7394.0
2015-11-03 14:45:00,111.1,111.14,111.08,111.14,6760.0,101.8262,101.8628,101.8078,101.8628,6760.0
2015-11-03 14:50:00,111.15,111.18,111.09,111.12,27171.0,101.872,101.8995,101.817,101.8445,27171.0
2015-11-03 14:55:00,111.11,111.12,111.09,111.1,3535.0,101.8353,101.8445,101.817,101.8262,3535.0
2015-11-03 15:00:00,111.09,111.09,110.98,110.98,4213.0,101.817,101.817,101.7162,101.7162,4213.0
2015-11-03 15:05:00,111.01,111.02,110.99,111.01,3682.0,101.7437,101.7529,101.7254,101.7437,3682.0
2015-11-03 15:10:00,111.0,111.06,111.0,111.03,21839.0,101.7345,101.7895,101.7345,101.762,21839.0
2015-11-03 15:15:00,111.04,111.06,111.0,111.05,3647.0,101.7712,101.7895,101.7345,101.7803,3647.0
2015-11-03 15:20:00,111.06,111.06,111.0,111.03,2881.0,101.7895,101.7895,101.7345,101.762,2881.0
2015-11-03 15:25:00,111.04,111.04,110.98,110.98,1134.0,101.7712,101.7712,101.7162,101.7162,1134.0
2015-11-03 15:30:00,110.97,110.99,110.94,110.95,5513.0,101.707,101.7254,101.6795,101.6887,5513.0
2015-11-03 15:35:00,110.97,110.99,110.87,110.93,4383.0,101.707,101.7254,101.6154,101.6704,4383.0
2015-11-03 15:40:00,110.89,110.89,110.8,110.83,2083.0,101.6337,101.6337,101.5512,101.5787,2083.0
2015-11-03 15:45:00,110.84,110.85,110.8,110.82,5716.0,101.5879,101.597,101.5512,101.5695,5716.0
2015-11-03 15:50:00,110.84,110.86,110.8,110.81,15734.0,101.5879,101.6062,101.5512,101.5604,15734.0
2015-11-03 15:55:00,110.81,110.83,110.72,110.81,10409.0,101.5604,101.5787,101.4779,101.5604,10409.0
2015-11-04 09:30:00,111.15,111.19,111.03,111.14,13422.0,101.872,101.9087,101.762,101.8628,13422.0
2015-11-04 09:35:00,111.12,111.14,111.0,111.0,4393.0,101.8445,101.8628,101.7345,101.7345,4393.0
2015-11-04 09:40:00,111.01,111.02,110.83,110.86,6055.0,101.7437,101.7529,101.5787,101.6062,6055.0
2015-11-04 09:45:00,110.85,110.86,110.65,110.67,9266.0,101.597,101.6062,101.4137,101.4321,9266.0
2015-11-04 09:50:00,110.63,110.7,110.58,110.64,5164.0,101.3954,101.4596,101.3496,101.4046,5164.0
2015-11-04 09:55:00,110.64,110.69,110.63,110.66,1660.0,101.4046,101.4504,101.3954,101.4229,1660.0
2015-11-04 10:00:00,110.72,110.8,110.55,110.8,6261.0,101.4779,101.5512,101.3221,101.5512,6261.0
2015-11-04 10:05:00,110.8,110.84,110.77,110.82,4729.0,101.5512,101.5879,101.5237,101.5695,4729.0
2015-11-04 10:10:00,110.75,110.77,110.7,110.72,6556.0,101.5054,101.5237,101.4596,101.4779,6556.0
2015-11-04 10:15:00,110.71,110.83,110.71,110.83,500.0,101.4687,101.5787,101.4687,101.5787,500.0
2015-11-04 10:20:00,110.87,110.9,110.86,110.86,906.0,101.6154,101.6429,101.6062,101.6062,906.0
2015-11-04 10:25:00,110.89,110.89,110.81,110.83,2131.0,101.6337,101.6337,101.5604,101.5787,2131.0
2015-11-04 10:30:00,110.88,111.0,110.83,111.0,3649.0,101.6245,101.7345,101.5787,101.7345,3649.0
2015-11-04 10:35:00,110.98,110.98,110.89,110.89,1269.0,101.7162,101.7162,101.6337,101.6337,1269.0
2015-11-04 10:40:00,110.84,110.84,110.67,110.68,2200.0,101.5879,101.5879,101.4321,101.4412,2200.0
2015-11-04 10:45:00,110.72,110.81,110.72,110.8,989.0,101.4779,101.5604,101.4779,101.5512,989.0
2015-11-04 10:50:00,110.85,110.85,110.65,110.65,3876.0,101.597,101.597,101.4137,101.4137,3876.0
2015-11-04 10:55:00,110.67,110.67,110.57,110.57,2056.0,101.4321,101.4321,101.3404,101.3404,2056.0
2015-11-04 11:00:00,110.53,110.6,110.49,110.56,1571.0,101.3038,101.3679,101.2671,101.3313,1571.0
2015-11-04 11:05:00,110.56,110.56,110.42,110.42,1599.0,101.3313,101.3313,101.2029,101.2029,1599.0
2015-11-04 11:10:00,110.37,110.45,110.35,110.4,2682.0,101.1571,101.2304,101.1388,101.1846,2682.0
2015-11-04 11:15:00,110.37,110.51,110.37,110.5,3375.0,101.1571,101.2854,101.1571,101.2763,3375.0
2015-11-04 11:20:00,110.53,110.59,110.49,110.49,1858.0,101.3038,101.3587,101.2671,101.2671,1858.0
2015-11-04 11:25:00,110.51,110.51,110.39,110.4,2043.0,101.2854,101.2854,101.1754,101.1846,2043.0
2015-11-04 11:30:00,110.46,110.46,110.43,110.44,2602.0,101.2396,101.2396,101.2121,101.2213,2602.0
2015-11-04 11:35:00,110.4,110.52,110.37,110.52,1695.0,101.1846,101.2946,101.1571,101.2946,1695.0
2015-11-04 11:40:00,110.48,110.5,110.48,110.49,548.0,101.2579,101.2763,101.2579,101.2671,548.0
2015-11-04 11:45:00,110.49,110.59,110.4,110.59,2695.0,101.2671,101.3587,101.1846,101.3587,2695.0
2015-11-04 11:50:00,110.56,110.56,110.51,110.51,511.0,101.3313,101.3313,101.2854,101.2854,511.0
2015-11-04 11:55:00,110.56,110.56,110.46,110.51,2503.0,101.3313,101.3313,101.2396,101.2854,2503.0
2015-11-04 12:00:00,110.53,110.56,110.48,110.55,5555.0,101.3038,101.3313,101.2579,101.3221,5555.0
2015-11-04 12:05:00,110.6,110.7,110.57,110.7,7183.0,101.3679,101.4596,101.3404,101.4596,7183.0
2015-11-04 12:10:00,110.7,110.74,110.68,110.73,7944.0,101.4596,101.4962,101.4412,101.4871,7944.0
2015-11-04 12:15:00,110.73,110.74,110.64,110.67,1406.0,101.4871,101.4962,101.4046,101.4321,1406.0
2015-11-04 12:20:00,110.62,110.68,110.62,110.67,781.0,101.3862,101.4412,101.3862,101.4321,781.0
2015-11-04 12:25:00,110.67,110.73,110.66,110.67,1783.0,101.4321,101.4871,101.4229,101.4321,1783.0
2015-11-04 12:30:00,110.68,110.69,110.53,110.54,3317.0,101.4412,101.4504,101.3038,101.3129,3317.0
2015-11-04 12:35:00,110.53,110.56,110.53,110.54,3393.0,101.3038,101.3313,101.3038,101.3129,3393.0
2015-11-04 12:40:00,110.53,110.6,110.49,110.59,28741.0,101.3038,101.3679,101.2671,101.3587,28741.0
2015-11-04 12:45:00,110.6,110.62,110.59,110.59,4515.0,101.3679,101.3862,101.3587,101.3587,4515.0
2015-11-04 12:50:00,110.52,110.55,110.5,110.54,3862.0,101.2946,101.3221,101.2763,101.3129,3862.0
2015-11-04 12:55:00,110.57,110.58,110.51,110.58,4644.0,101.3404,101.3496,101.2854,101.3496,4644.0
2015-11-04 13:00:00,110.59,110.62,110.4,110.4,4120.0,101.3587,101.3862,101.1846,101.1846,4120.0
2015-11-04 13:05:00,110.38,110.38,110.32,110.33,5117.0,101.1663,101.1663,101.1113,101.1204,5117.0
2015-11-04 13:10:00,110.32,110.38,110.3,110.33,6255.0,101.1113,101.1663,101.093,101.1204,6255.0
2015-11-04 13:15:00,110.34,110.36,110.3,110.32,5504.0,101.1296,101.1479,101.093,101.1113,5504.0
2015-11-04 13:20:00,110.25,110.3,110.25,110.3,2253.0,101.0471,101.093,101.0471,101.093,2253.0
2015-11-04 13:25:00,110.36,110.4,110.35,110.39,2223.0,101.1479,101.1846,101.1388,101.1754,2223.0
2015-11-04 13:30:00,110.39,110.43,110.38,110.43,2910.0,101.1754,101.2121,101.1663,101.2121,2910.0
2015-11-04 13:35:00,110.46,110.48,110.46,110.48,231.0,101.2396,101.2579,101.2396,101.2579,231.0
2015-11-04 13:40:00,110.45,110.47,110.41,110.46,4749.0,101.2304,101.2488,101.1938,101.2396,4749.0
2015-11-04 13:45:00,110.43,110.43,110.35,110.38,2484.0,101.2121,101.2121,101.1388,101.1663,2484.0
2015-11-04 13:50:00,110.37,110.43,110.36,110.43,2927.0,101.1571,101.2121,101.1479,101.2121,2927.0
2015-11-04 13:55:00,110.42,110.5,110.42,110.48,2090.0,101.2029,101.2763,101.2029,101.2579,2090.0
2015-11-04 14:00:00,110.47,110.5,110.46,110.48,1389.0,101.2488,101.2763,101.2396,101.2579,1389.0
2015-11-04 14:05:00,110.57,110.61,110.54,110.61,4069.0,101.3404,101.3771,101.3129,101.3771,4069.0
2015-11-04 14:10:00,110.6,110.66,110.6,110.63,3746.0,101.3679,101.4229,101.3679,101.3954,3746.0
2015-11-04 14:15:00,110.62,110.69,110.62,110.65,2808.0,101.3862,101.4504,101.3862,101.4137,2808.0
2015-11-04 14:20:00,110.68,110.68,110.59,110.63,13640.0,101.4412,101.4412,101.3587,101.3954,13640.0
2015-11-04 14:25:00,110.6,110.61,110.56,110.59,966.0,101.3679,101.3771,101.3313,101.3587,966.0
2015-11-04 14:30:00,110.66,110.75,110.66,110.75,8382.0,101.4229,101.5054,101.4229,101.5054,8382.0
2015-11-04 14:35:00,110.76,110.79,110.71,110.73,6543.0,101.5146,101.5421,101.4687,101.4871,6543.0
2015-11-04 14:40:00,110.72,110.73,110.66,110.67,5087.0,101.4779,101.4871,101.4229,101.4321,5087.0
2015-11-04 14:45:00,110.67,110.71,110.63,110.67,6816.0,101.4321,101.4687,101.3954,101.4321,6816.0
2015-11-04 14:50:00,110.69,110.7,110.58,110.62,8461.0,101.4504,101.4596,101.3496,101.3862,8461.0
2015-11-04 14:55:00,110.62,110.68,110.61,110.65,14217.0,101.3862,101.4412,101.3771,101.4137,14217.0
2015-11-04 15:00:00,110.66,110.67,110.52,110.55,14297.0,101.4229,101.4321,101.2946,101.3221,14297.0
2015-11-04 15:05:00,110.54,110.58,110.52,110.58,11013.0,101.3129,101.3496,101.2946,101.3496,11013.0
2015-11-04 15:10:00,110.57,110.59,110.5,110.52,19446.0,101.3404,101.3587,101.2763,101.2946,19446.0
2015-11-04 15:15:00,110.52,110.58,110.47,110.53,4082.0,101.2946,101.3496,101.2488,101.3038,4082.0
2015-11-04 15:20:00,110.59,110.62,110.56,110.56,1978.0,101.3587,101.3862,101.3313,101.3313,1978.0
2015-11-04 15:25:00,110.6,110.67,110.58,110.58,3860.0,101.3679,101.4321,101.3496,101.3496,3860.0
2015-11-04 15:30:00,110.54,110.59,110.52,110.52,49707.0,101.3129,101.3587,101.2946,101.2946,49707.0
2015-11-04 15:35:00,110.51,110.54,110.47,110.52,5699.0,101.2854,101.3129,101.2488,101.2946,5699.0
2015-11-04 15:40:00,110.53,110.58,110.45,110.48,19097.0,101.3038,101.3496,101.2304,101.2579,19097.0
2015-11-04 15:45:00,110.45,110.52,110.45,110.49,8462.0,101.2304,101.2946,101.2304,101.2671,8462.0
2015-11-04 15:50:00,110.49,110.5,110.43,110.45,7301.0,101.2671,101.2763,101.2121,101.2304,7301.0
2015-11-04 15:55:00,110.45,110.6,110.45,110.6,46275.0,101.2304,101.3679,101.2304,101.3679,46275.0
2015-11-05 09:30:00,110.91,110.91,110.59,110.65,24204.0,101.652,101.652,101.3587,101.4137,24204.0
2015-11-05 09:35:00,110.69,110.78,110.64,110.73,3849.0,101.4504,101.5329,101.4046,101.4871,3849.0
2015-11-05 09:40:00,110.69,110.7,110.57,110.64,6412.0,101.4504,101.4596,101.3404,101.4046,6412.0
2015-11-05 09:45:00,110.61,110.79,110.61,110.74,3797.0,101.3771,101.5421,101.3771,101.4962,3797.0
2015-11-05 09:50:00,110.78,110.81,110.77,110.78,927.0,101.5329,101.5604,101.5237,101.5329,927.0
2015-11-05 09:55:00,110.79,110.92,110.79,110.92,2273.0,101.5421,101.6612,101.5421,101.6612,2273.0
2015-11-05 10:00:00,110.96,111.0,110.89,110.89,3089.0,101.6979,101.7345,101.6337,101.6337,3089.0
2015-11-05 10:05:00,110.89,110.89,110.71,110.71,5176.0,101.6337,101.6337,101.4687,101.4687,5176.0
2015-11-05 10:10:00,110.7,110.7,110.47,110.47,5848.0,101.4596,101.4596,101.2488,101.2488,5848.0
2015-11-05 10:15:00,110.45,110.49,110.3,110.3,9734.0,101.2304,101.2671,101.093,101.093,9734.0
2015-11-05 10:20:00,110.36,110.46,110.3,110.34,131197.0,101.1479,101.2396,101.093,101.1296,131197.0
2015-11-05 10:25:00,110.35,110.35,110.16,110.18,4065.0,101.1388,101.1388,100.9646,100.983,4065.0
2015-11-05 10:30:00,110.12,110.12,109.96,110.06,8665.0,100.928,100.928,100.7813,100.873,8665.0
2015-11-05 10:35:00,110.05,110.12,110.02,110.04,6151.0,100.8638,100.928,100.8363,100.8547,6151.0
2015-11-05 10:40:00,109.92,110.01,109.89,109.9,1627.0,100.7447,100.8272,100.7172,100.7263,1627.0
2015-11-05 10:45:00,109.91,109.91,109.85,109.85,832.0,100.7355,100.7355,100.6805,100.6805,832.0
2015-11-05 10:50:00,109.89,109.98,109.88,109.98,2701.0,100.7172,100.7997,100.708,100.7997,2701.0
2015-11-05 10:55:00,110.05,110.08,110.02,110.08,1358.0,100.8638,100.8913,100.8363,100.8913,1358.0
2015-11-05 11:00:00,110.05,110.11,110.01,110.08,2746.0,100.8638,100.9188,100.8272,100.8913,2746.0
2015-11-05 11:05:00,110.06,110.1,110.04,110.04,2447.0,100.873,100.9096,100.8547,100.8547,2447.0
2015-11-05 11:10:00,110.01,110.08,110.0,110.07,3011.0,100.8272,100.8913,100.818,100.8822,3011.0
2015-11-05 11:15:00,110.12,110.23,110.1,110.13,5969.0,100.928,101.0288,100.9096,100.9371,5969.0
2015-11-05 11:20:00,110.16,110.25,110.16,110.19,5627.0,100.9646,101.0471,100.9646,100.9921,5627.0
2015-11-05 11:25:00,110.25,110.26,110.23,110.25,2695.0,101.0471,101.0563,101.0288,101.0471,2695.0
2015-11-05 11:30:00,110.24,110.27,110.23,110.24,1125.0,101.038,101.0655,101.0288,101.038,1125.0
2015-11-05 11:35:00,110.22,110.22,110.21,110.22,181.0,101.0196,101.0196,101.0105,101.0196,181.0
2015-11-05 11:40:00,110.19,110.22,110.18,110.22,5726.0,100.9921,101.0196,100.983,101.0196,5726.0
2015-11-05 11:45:00,110.24,110.39,110.24,110.36,6606.0,101.038,101.1754,101.038,101.1479,6606.0
2015-11-05 11:50:00,110.38,110.45,110.37,110.43,19057.0,101.1663,101.2304,101.1571,101.2121,19057.0
2015-11-05 11:55:00,110.46,110.46,110.37,110.37,10783.0,101.2396,101.2396,101.1571,101.1571,10783.0
2015-11-05 12:00:00,110.44,110.44,110.4,110.44,1170.0,101.2213,101.2213,101.1846,101.2213,1170.0
2015-11-05 12:05:00,110.45,110.53,110.45,110.48,4351.0,101.2304,101.3038,101.2304,101.2579,4351.0
2015-11-05 12:10:00,110.34,110.35,110.3,110.3,1099.0,101.1296,101.1388,101.093,101.093,1099.0
2015-11-05 12:15:00,110.32,110.33,110.3,110.32,1835.0,101.1113,101.1204,101.093,101.1113,1835.0
2015-11-05 12:20:00,110.38,110.39,110.34,110.35,6663.0,101.1663,101.1754,101.1296,101.1388,6663.0
2015-11-05 12:25:00,110.34,110.52,110.33,110.46,2294.0,101.1296,101.2946,101.1204,101.2396,2294.0
2015-11-05 12:30:00,110.5,110.51,110.39,110.41,2357.0,101.2763,101.2854,101.1754,101.1938,2357.0
2015-11-05 12:35:00,110.44,110.44,110.34,110.36,3806.0,101.2213,101.2213,101.1296,101.1479,3806.0
2015-11-05 12:40:00,110.42,110.49,110.41,110.42,2709.0,101.2029,101.2671,101.1938,101.2029,2709.0
2015-11-05 12:45:00,110.4,110.4,110.35,110.38,1393.0,101.1846,101.1846,101.1388,101.1663,1393.0
2015-11-05 12:50:00,110.38,110.44,110.34,110.42,5484.0,101.1663,101.2213,101.1296,101.2029,5484.0
2015-11-05 12:55:00,110.45,110.56,110.42,110.56,2766.0,101.2304,101.3313,101.2029,101.3313,2766.0
2015-11-05 13:00:00,110.56,110.58,110.52,110.53,32433.0,101.3313,101.3496,101.2946,101.3038,32433.0
2015-11-05 13:05:00,110.59,110.59,110.52,110.53,26423.0,101.3587,101.3587,101.2946,101.3038,26423.0
2015-11-05 13:10:00,110.51,110.52,110.47,110.49,3527.0,101.2854,101.2946,101.2488,101.2671,3527.0
2015-11-05 13:15:00,110.5,110.52,110.4,110.46,2666.0,101.2763,101.2946,101.1846,101.2396,2666.0
2015-11-05 13:20:00,110.45,110.45,110.36,110.39,2816.0,101.2304,101.2304,101.1479,101.1754,2816.0
2015-11-05 13:25:00,110.42,110.43,110.38,110.42,2582.0,101.2029,101.2121,101.1663,101.2029,2582.0
2015-11-05 13:30:00,110.38,110.49,110.37,110.49,4018.0,101.1663,101.2671,101.1571,101.2671,4018.0
2015-11-05 13:35:00,110.45,110.49,110.44,110.48,2537.0,101.2304,101.2671,101.2213,101.2579,2537.0
2015-11-05 13:40:00,110.44,110.47,110.39,110.45,11194.0,101.2213,101.2488,101.1754,101.2304,11194.0
2015-11-05 13:45:00,110.37,110.41,110.37,110.39,1472.0,101.1571,101.1938,101.1571,101.1754,1472.0
2015-11-05 13:50:00,110.4,110.4,110.34,110.4,2377.0,101.1846,101.1846,101.1296,101.1846,2377.0
2015-11-05 13:55:00,110.42,110.44,110.39,110.42,3248.0,101.2029,101.2213,101.1754,101.2029,3248.0
2015-11-05 14:00:00,110.49,110.49,110.41,110.46,3380.0,101.2671,101.2671,101.1938,101.2396,3380.0
2015-11-05 14:05:00,110.45,110.47,110.36,110.36,3639.0,101.2304,101.2488,101.1479,101.1479,3639.0
2015-11-05 14:10:00,110.31,110.36,110.3,110.34,4200.0,101.1021,101.1479,101.093,101.1296,4200.0
2015-11-05 14:15:00,110.35,110.36,110.3,110.35,4969.0,101.1388,101.1479,101.093,101.1388,4969.0
2015-11-05 14:20:00,110.26,110.27,110.21,110.25,21305.0,101.0563,101.0655,101.0105,101.0471,21305.0
2015-11-05 14:25:00,110.23,110.26,110.2,110.22,7994.0,101.0288,101.0563,101.0013,101.0196,7994.0
2015-11-05 14:30:00,110.21,110.22,110.18,110.18,1783.0,101.0105,101.0196,100.983,100.983,1783.0
2015-11-05 14:35:00,110.16,110.18,110.12,110.16,4018.0,100.9646,100.983,100.928,100.9646,4018.0
2015-11-05 14:40:00,110.17,110.26,110.17,110.25,9397.0,100.9738,101.0563,100.9738,101.0471,9397.0
2015-11-05 14:45:00,110.22,110.27,110.22,110.24,3605.0,101.0196,101.0655,101.0196,101.038,3605.0
2015-11-05 14:50:00,110.26,110.29,110.24,110.26,8111.0,101.0563,101.0838,101.038,101.0563,8111.0
2015-11-05 14:55:00,110.24,110.31,110.22,110.31,16070.0,101.038,101.1021,101.0196,101.1021,16070.0
2015-11-05 15:00:00,110.3,110.31,110.25,110.27,6636.0,101.093,101.1021,101.0471,101.0655,6636.0
2015-11-05 15:05:00,110.26,110.3,110.25,110.3,9397.0,101.0563,101.093,101.0471,101.093,9397.0
2015-11-05 15:10:00,110.3,110.3,110.19,110.19,11456.0,101.093,101.093,100.9921,100.9921,11456.0
2015-11-05 15:15:00,110.22,110.4,110.22,110.38,15407.0,101.0196,101.1846,101.0196,101.1663,15407.0
2015-11-05 15:20:00,110.37,110.4,110.34,110.38,3180.0,101.1571,101.1846,101.1296,101.1663,3180.0
2015-11-05 15:25:00,110.38,110.51,110.36,110.51,8830.0,101.1663,101.2854,101.1479,101.2854,8830.0
2015-11-05 15:30:00,110.46,110.46,110.41,110.44,4077.0,101.2396,101.2396,101.1938,101.2213,4077.0
2015-11-05 15:35:00,110.45,110.47,110.42,110.44,3665.0,101.2304,101.2488,101.2029,101.2213,3665.0
2015-11-05 15:40:00,110.44,110.56,110.43,110.55,6905.0,101.2213,101.3313,101.2121,101.3221,6905.0
2015-11-05 15:45:00,110.53,110.54,110.4,110.43,5403.0,101.3038,101.3129,101.1846,101.2121,5403.0
2015-11-05 15:50:00,110.47,110.49,110.44,110.48,4793.0,101.2488,101.2671,101.2213,101.2579,4793.0
2015-11-05 15:55:00,110.47,110.49,110.4,110.41,11546.0,101.2488,101.2671,101.1846,101.1938,11546.0
2015-11-06 09:30:00,110.14,110.33,110.13,110.3,12914.0,100.9463,101.1204,100.9371,101.093,12914.0
2015-11-06 09:35:00,110.31,110.45,110.3,110.45,11569.0,101.1021,101.2304,101.093,101.2304,11569.0
2015-11-06 09:40:00,110.51,110.59,110.44,110.5,28673.0,101.2854,101.3587,101.2213,101.2763,28673.0
2015-11-06 09:45:00,110.3,110.38,110.3,110.31,5079.0,101.093,101.1663,101.093,101.1021,5079.0
2015-11-06 09:50:00,110.23,110.23,110.08,110.14,5065.0,101.0288,101.0288,100.8913,100.9463,5065.0
2015-11-06 09:55:00,110.0,110.0,109.95,109.96,1266.0,100.818,100.818,100.7722,100.7813,1266.0
2015-11-06 10:00:00,109.9,109.91,109.75,109.75,17190.0,100.7263,100.7355,100.5889,100.5889,17190.0
2015-11-06 10:05:00,109.7,109.72,109.58,109.72,2828.0,100.543,100.5614,100.4331,100.5614,2828.0
2015-11-06 10:10:00,109.76,109.83,109.72,109.83,1212.0,100.598,100.6622,100.5614,100.6622,1212.0
2015-11-06 10:15:00,109.84,109.85,109.75,109.84,1080.0,100.6714,100.6805,100.5889,100.6714,1080.0
2015-11-06 10:20:00,109.83,109.89,109.82,109.88,1047.0,100.6622,100.7172,100.653,100.708,1047.0
2015-11-06 10:25:00,109.83,109.87,109.74,109.87,4766.0,100.6622,100.6988,100.5797,100.6988,4766.0
2015-11-06 10:30:00,109.89,110.03,109.88,110.0,7373.0,100.7172,100.8455,100.708,100.818,7373.0
2015-11-06 10:35:00,109.96,110.12,109.95,110.11,3391.0,100.7813,100.928,100.7722,100.9188,3391.0
2015-11-06 10:40:00,110.13,110.28,110.13,110.28,1282.0,100.9371,101.0746,100.9371,101.0746,1282.0
2015-11-06 10:45:00,110.35,110.36,110.26,110.27,1533.0,101.1388,101.1479,101.0563,101.0655,1533.0
2015-11-06 10:50:00,110.25,110.29,110.19,110.2,5273.0,101.0471,101.0838,100.9921,101.0013,5273.0
2015-11-06 10:55:00,110.14,110.17,110.11,110.15,1811.0,100.9463,100.9738,100.9188,100.9555,1811.0
2015-11-06 11:00:00,110.17,110.22,110.01,110.06,1840.0,100.9738,101.0196,100.8272,100.873,1840.0
2015-11-06 11:05:00,110.06,110.24,110.06,110.24,1136.0,100.873,101.038,100.873,101.038,1136.0
2015-11-06 11:10:00,110.2,110.2,110.07,110.13,1017.0,101.0013,101.0013,100.8822,100.9371,1017.0
2015-11-06 11:15:00,110.17,110.18,110.02,110.03,1874.0,100.9738,100.983,100.8363,100.8455,1874.0
2015-11-06 11:20:00,110.0,110.05,109.92,109.92,3035.0,100.818,100.8638,100.7447,100.7447,3035.0
2015-11-06 11:25:00,109.95,109.96,109.87,109.92,3739.0,100.7722,100.7813,100.6988,100.7447,3739.0
2015-11-06 11:30:00,109.94,110.09,109.94,110.05,7845.0,100.763,100.9005,100.763,100.8638,7845.0
2015-11-06 11:35:00,110.06,110.09,110.06,110.08,6442.0,100.873,100.9005,100.873,100.8913,6442.0
2015-11-06 11:40:00,110.0,110.05,110.0,110.05,391.0,100.818,100.8638,100.818,100.8638,391.0
2015-11-06 11:45:00,110.03,110.15,110.01,110.12,1486.0,100.8455,100.9555,100.8272,100.928,1486.0
2015-11-06 11:50:00,110.12,110.19,110.1,110.19,2731.0,100.928,100.9921,100.9096,100.9921,2731.0
2015-11-06 11:55:00,110.12,110.12,110.03,110.03,4977.0,100.928,100.928,100.8455,100.8455,4977.0
2015-11-06 12:00:00,110.06,110.06,109.98,110.01,17981.0,100.873,100.873,100.7997,100.8272,17981.0
2015-11-06 12:05:00,110.04,110.07,110.01,110.02,2862.0,100.8547,100.8822,100.8272,100.8363,2862.0
2015-11-06 12:10:00,110.11,110.13,110.02,110.06,5831.0,100.9188,100.9371,100.8363,100.873,5831.0
2015-11-06 12:15:00,110.03,110.03,110.0,110.0,1408.0,100.8455,100.8455,100.818,100.818,1408.0
2015-11-06 12:20:00,109.99,110.01,109.82,109.83,24450.0,100.8088,100.8272,100.653,100.6622,24450.0
2015-11-06 12:25:00,109.8,109.84,109.76,109.83,1485.0,100.6347,100.6714,100.598,100.6622,1485.0
2015-11-06 12:30:00,109.8,109.87,109.79,109.87,2926.0,100.6347,100.6988,100.6255,100.6988,2926.0
2015-11-06 12:35:00,109.78,109.79,109.7,109.7,7817.0,100.6164,100.6255,100.543,100.543,7817.0
2015-11-06 12:40:00,109.74,109.81,109.7,109.81,4321.0,100.5797,100.6439,100.543,100.6439,4321.0
2015-11-06 12:45:00,109.84,109.85,109.82,109.82,3831.0,100.6714,100.6805,100.653,100.653,3831.0
2015-11-06 12:50:00,109.81,109.84,109.79,109.83,1227.0,100.6439,100.6714,100.6255,100.6622,1227.0
2015-11-06 12:55:00,109.82,109.86,109.8,109.85,1032.0,100.653,100.6897,100.6347,100.6805,1032.0
2015-11-06 13:00:00,109.87,109.91,109.84,109.9,754.0,100.6988,100.7355,100.6714,100.7263,754.0
2015-11-06 13:05:00,109.93,109.95,109.87,109.87,1505.0,100.7538,100.7722,100.6988,100.6988,1505.0
2015-11-06 13:10:00,109.94,109.98,109.91,109.93,4328.0,100.763,100.7997,100.7355,100.7538,4328.0
2015-11-06 13:15:00,110.0,110.0,109.95,109.98,2468.0,100.818,100.818,100.7722,100.7997,2468.0
2015-11-06 13:20:00,110.0,110.08,109.97,110.04,7224.0,100.818,100.8913,100.7905,100.8547,7224.0
2015-11-06 13:25:00,110.02,110.02,109.96,109.97,1750.0,100.8363,100.8363,100.7813,100.7905,1750.0
2015-11-06 13:30:00,109.95,109.97,109.89,109.89,6398.0,100.7722,100.7905,100.7172,100.7172,6398.0
2015-11-06 13:35:00,109.87,109.89,109.84,109.89,3309.0,100.6988,100.7172,100.6714,100.7172,3309.0
2015-11-06 13:40:00,109.91,109.92,109.86,109.87,3088.0,100.7355,100.7447,100.6897,100.6988,3088.0
2015-11-06 13:45:00,109.85,109.93,109.81,109.93,2842.0,100.6805,100.7538,100.6439,100.7538,2842.0
2015-11-06 13:50:00,109.99,110.14,109.99,110.11,3562.0,100.8088,100.9463,100.8088,100.9188,3562.0
2015-11-06 13:55:00,110.1,110.11,110.05,110.1,4361.0,100.9096,100.9188,100.8638,100.9096,4361.0
2015-11-06 14:00:00,110.1,110.29,110.08,110.23,11270.0,100.9096,101.0838,100.8913,101.0288,11270.0
2015-11-06 14:05:00,110.25,110.26,110.21,110.23,3765.0,101.0471,101.0563,101.0105,101.0288,3765.0
2015-11-06 14:10:00,110.21,110.24,110.17,110.17,6827.0,101.0105,101.038,100.9738,100.9738,6827.0
2015-11-06 14:15:00,110.13,110.18,110.05,110.05,4752.0,100.9371,100.983,100.8638,100.8638,4752.0
2015-11-06 14:20:00,110.09,110.13,110.08,110.09,10094.0,100.9005,100.9371,100.8913,100.9005,10094.0
2015-11-06 14:25:00,110.08,110.08,110.01,110.07,15666.0,100.8913,100.8913,100.8272,100.8822,15666.0
2015-11-06 14:30:00,110.05,110.1,109.99,110.0,4373.0,100.8638,100.9096,100.8088,100.818,4373.0
2015-11-06 14:35:00,109.89,109.98,109.88,109.88,16009.0,100.7172,100.7997,100.708,100.708,16009.0
2015-11-06 14:40:00,109.85,109.91,109.84,109.89,2488.0,100.6805,100.7355,100.6714,100.7172,2488.0
2015-11-06 14:45:00,109.88,109.97,109.87,109.96,7004.0,100.708,100.7905,100.6988,100.7813,7004.0
2015-11-06 14:50:00,109.96,109.99,109.94,109.98,2923.0,100.7813,100.8088,100.763,100.7997,2923.0
2015-11-06 14:55:00,109.98,110.0,109.94,109.98,5103.0,100.7997,100.818,100.763,100.7997,5103.0
2015-11-06 15:00:00,109.97,110.04,109.97,110.01,11087.0,100.7905,100.8547,100.7905,100.8272,11087.0
2015-11-06 15:05:00,109.99,110.03,109.97,110.03,1498.0,100.8088,100.8455,100.7905,100.8455,1498.0
2015-11-06 15:10:00,110.02,110.03,109.98,110.01,4248.0,100.8363,100.8455,100.7997,100.8272,4248.0
2015-11-06 15:15:00,110.02,110.06,110.02,110.04,5353.0,100.8363,100.873,100.8363,100.8547,5353.0
2015-11-06 15:20:00,110.06,110.1,110.05,110.08,2717.0,100.873,100.9096,100.8638,100.8913,2717.0
2015-11-06 15:25:00,110.08,110.11,110.03,110.05,2620.0,100.8913,100.9188,100.8455,100.8638,2620.0
2015-11-06 15:30:00,110.1,110.22,110.09,110.2,4428.0,100.9096,101.0196,100.9005,101.0013,4428.0
2015-11-06 15:35:00,110.2,110.21,110.11,110.12,9592.0,101.0013,101.0105,100.9188,100.928,9592.0
2015-11-06 15:40:00,110.11,110.17,110.09,110.15,3159.0,100.9188,100.9738,100.9005,100.9555,3159.0
2015-11-06 15:45:00,110.14,110.19,110.14,110.17,3070.0,100.9463,100.9921,100.9463,100.9738,3070.0
2015-11-06 15:50:00,110.2,110.25,110.17,110.19,15701.0,101.0013,101.0471,100.9738,100.9921,15701.0
2015-11-06 15:55:00,110.19,110.29,110.15,110.29,14475.0,100.9921,101.0838,100.9555,101.0838,14475.0
2015-11-09 09:30:00,110.03,110.03,109.79,109.79,12792.0,100.8455,100.8455,100.6255,100.6255,12792.0
2015-11-09 09:35:00,109.82,109.85,109.78,109.84,4581.0,100.653,100.6805,100.6164,100.6714,4581.0
2015-11-09 09:40:00,109.97,109.97,109.61,109.61,6381.0,100.7905,100.7905,100.4605,100.4605,6381.0
2015-11-09 09:45:00,109.56,109.73,109.56,109.7,3759.0,100.4147,100.5705,100.4147,100.543,3759.0
2015-11-09 09:50:00,109.61,109.67,109.58,109.66,12691.0,100.4605,100.5155,100.4331,100.5064,12691.0
2015-11-09 09:55:00,109.66,109.69,109.54,109.54,2929.0,100.5064,100.5339,100.3964,100.3964,2929.0
2015-11-09 10:00:00,109.5,109.55,109.39,109.47,7297.0,100.3597,100.4056,100.2589,100.3322,7297.0
2015-11-09 10:05:00,109.42,109.42,109.33,109.37,1507.0,100.2864,100.2864,100.2039,100.2406,1507.0
2015-11-09 10:10:00,109.32,109.32,109.22,109.28,700.0,100.1948,100.1948,100.1031,100.1581,700.0
2015-11-09 10:15:00,109.3,109.37,109.24,109.31,1828.0,100.1764,100.2406,100.1214,100.1856,1828.0
2015-11-09 10:20:00,109.23,109.23,109.12,109.16,4566.0,100.1123,100.1123,100.0115,100.0481,4566.0
2015-11-09 10:25:00,109.12,109.2,109.1,109.19,5017.0,100.0115,100.0848,99.9931,100.0756,5017.0
2015-11-09 10:30:00,109.09,109.17,109.08,109.17,2761.0,99.984,100.0573,99.9748,100.0573,2761.0
2015-11-09 10:35:00,109.21,109.25,109.19,109.24,6876.0,100.0939,100.1306,100.0756,100.1214,6876.0
2015-11-09 10:40:00,109.23,109.25,109.16,109.25,2333.0,100.1123,100.1306,100.0481,100.1306,2333.0
2015-11-09 10:45:00,109.24,109.29,109.21,109.28,1687.0,100.1214,100.1673,100.0939,100.1581,1687.0
2015-11-09 10:50:00,109.29,109.29,109.21,109.22,1100.0,100.1673,100.1673,100.0939,100.1031,1100.0
2015-11-09 10:55:00,109.3,109.32,109.26,109.3,2438.0,100.1764,100.1948,100.1398,100.1764,2438.0
2015-11-09 11:00:00,109.24,109.27,109.16,109.16,47436.0,100.1214,100.1489,100.0481,100.0481,47436.0
2015-11-09 11:05:00,109.08,109.1,108.97,108.98,14513.0,99.9748,99.9931,99.874,99.8831,14513.0
2015-11-09 11:10:00,109.01,109.05,108.89,108.94,14607.0,99.9106,99.9473,99.8006,99.8465,14607.0
2015-11-09 11:15:00,108.86,108.91,108.81,108.87,18929.0,99.7732,99.819,99.7273,99.7823,18929.0
2015-11-09 11:20:00,108.86,108.93,108.86,108.86,1510.0,99.7732,99.8373,99.7732,99.7732,1510.0
2015-11-09 11:25:00,108.87,108.87,108.67,108.67,2800.0,99.7823,99.7823,99.599,99.599,2800.0
2015-11-09 11:30:00,108.66,108.81,108.66,108.79,1270.0,99.5898,99.7273,99.5898,99.709,1270.0
2015-11-09 11:35:00,108.77,108.83,108.74,108.78,1465.0,99.6907,99.7457,99.6632,99.6998,1465.0
2015-11-09 11:40:00,108.8,108.85,108.73,108.77,1183.0,99.7182,99.764,99.654,99.6907,1183.0
2015-11-09 11:45:00,108.76,108.76,108.66,108.75,1918.0,99.6815,99.6815,99.5898,99.6723,1918.0
2015-11-09 11:50:00,108.71,108.74,108.65,108.72,26990.0,99.6357,99.6632,99.5807,99.6448,26990.0
2015-11-09 11:55:00,108.7,108.71,108.66,108.67,2899.0,99.6265,99.6357,99.5898,99.599,2899.0
2015-11-09 12:00:00,108.67,108.67,108.57,108.66,5179.0,99.599,99.599,99.5074,99.5898,5179.0
2015-11-09 12:05:00,108.74,108.74,108.7,108.73,1604.0,99.6632,99.6632,99.6265,99.654,1604.0
2015-11-09 12:10:00,108.75,108.77,108.71,108.76,7390.0,99.6723,99.6907,99.6357,99.6815,7390.0
2015-11-09 12:15:00,108.75,108.81,108.75,108.79,3804.0,99.6723,99.7273,99.6723,99.709,3804.0
2015-11-09 12:20:00,108.79,108.86,108.77,108.85,3695.0,99.709,99.7732,99.6907,99.764,3695.0
2015-11-09 12:25:00,108.84,108.91,108.84,108.91,3308.0,99.7548,99.819,99.7548,99.819,3308.0
2015-11-09 12:30:00,108.91,108.91,108.87,108.87,11186.0,99.819,99.819,99.7823,99.7823,11186.0
2015-11-09 12:35:00,108.85,108.95,108.85,108.93,1762.0,99.764,99.8556,99.764,99.8373,1762.0
2015-11-09 12:40:00,108.96,109.03,108.95,109.01,5497.0,99.8648,99.929,99.8556,99.9106,5497.0
2015-11-09 12:45:00,109.02,109.03,109.0,109.0,3175.0,99.9198,99.929,99.9015,99.9015,3175.0
2015-11-09 12:50:00,108.98,109.02,108.93,109.02,14534.0,99.8831,99.9198,99.8373,99.9198,14534.0
2015-11-09 12:55:00,108.98,109.03,108.97,109.01,1445.0,99.8831,99.929,99.874,99.9106,1445.0
2015-11-09 13:00:00,109.0,109.05,108.92,108.94,4027.0,99.9015,99.9473,99.8281,99.8465,4027.0
2015-11-09 13:05:00,108.91,109.01,108.88,108.89,5042.0,99.819,99.9106,99.7915,99.8006,5042.0
2015-11-09 13:10:00,108.91,108.92,108.8,108.8,2197.0,99.819,99.8281,99.7182,99.7182,2197.0
2015-11-09 13:15:00,108.8,108.83,108.79,108.83,3774.0,99.7182,99.7457,99.709,99.7457,3774.0
2015-11-09 13:20:00,108.8,108.85,108.8,108.83,5965.0,99.7182,99.764,99.7182,99.7457,5965.0
2015-11-09 13:25:00,108.94,108.95,108.92,108.93,2099.0,99.8465,99.8556,99.8281,99.8373,2099.0
2015-11-09 13:30:00,108.96,108.97,108.91,108.91,2325.0,99.8648,99.874,99.819,99.819,2325.0
2015-11-09 13:35:00,108.94,109.01,108.93,109.01,2429.0,99.8465,99.9106,99.8373,99.9106,2429.0
2015-11-09 13:40:00,108.97,108.99,108.96,108.99,482.0,99.874,99.8923,99.8648,99.8923,482.0
2015-11-09 13:45:00,109.06,109.06,108.96,108.98,8181.0,99.9565,99.9565,99.8648,99.8831,8181.0
2015-11-09 13:50:00,108.88,108.95,108.85,108.94,13681.0,99.7915,99.8556,99.764,99.8465,13681.0
2015-11-09 13:55:00,108.97,109.02,108.94,108.98,6249.0,99.874,99.9198,99.8465,99.8831,6249.0
2015-11-09 14:00:00,108.97,109.01,108.92,109.0,5454.0,99.874,99.9106,99.8281,99.9015,5454.0
2015-11-09 14:05:00,109.05,109.1,108.99,109.09,6447.0,99.9473,99.9931,99.8923,99.984,6447.0
2015-11-09 14:10:00,109.05,109.1,109.0,109.05,3039.0,99.9473,99.9931,99.9015,99.9473,3039.0
2015-11-09 14:15:00,109.04,109.05,108.95,109.05,5787.0,99.9381,99.9473,99.8556,99.9473,5787.0
2015-11-09 14:20:00,109.05,109.09,109.01,109.01,4367.0,99.9473,99.984,99.9106,99.9106,4367.0
2015-11-09 14:25:00,109.04,109.11,109.0,109.0,3962.0,99.9381,100.0023,99.9015,99.9015,3962.0
2015-11-09 14:30:00,109.02,109.15,109.01,109.1,19224.0,99.9198,100.0389,99.9106,99.9931,19224.0
2015-11-09 14:35:00,109.11,109.11,108.95,108.95,6118.0,100.0023,100.0023,99.8556,99.8556,6118.0
2015-11-09 14:40:00,108.92,108.99,108.92,108.96,6155.0,99.8281,99.8923,99.8281,99.8648,6155.0
2015-11-09 14:45:00,108.93,108.98,108.89,108.94,11957.0,99.8373,99.8831,99.8006,99.8465,11957.0
2015-11-09 14:50:00,109.0,109.02,108.97,108.98,3393.0,99.9015,99.9198,99.874,99.8831,3393.0
2015-11-09 14:55:00,109.06,109.06,109.02,109.03,4451.0,99.9565,99.9565,99.9198,99.929,4451.0
2015-11-09 15:00:00,109.01,109.04,108.95,109.04,3037.0,99.9106,99.9381,99.8556,99.9381,3037.0
2015-11-09 15:05:00,109.04,109.06,108.94,108.95,13188.0,99.9381,99.9565,99.8465,99.8556,13188.0
2015-11-09 15:10:00,108.94,109.01,108.91,108.97,13326.0,99.8465,99.9106,99.819,99.874,13326.0
2015-11-09 15:15:00,108.99,108.99,108.84,108.94,6931.0,99.8923,99.8923,99.7548,99.8465,6931.0
2015-11-09 15:20:00,108.93,108.96,108.86,108.95,5596.0,99.8373,99.8648,99.7732,99.8556,5596.0
2015-11-09 15:25:00,108.94,109.06,108.93,109.03,9291.0,99.8465,99.9565,99.8373,99.929,9291.0
2015-11-09 15:30:00,109.03,109.13,109.03,109.13,5224.0,99.929,100.0206,99.929,100.0206,5224.0
2015-11-09 15:35:00,109.16,109.27,109.14,109.26,6250.0,100.0481,100.1489,100.0298,100.1398,6250.0
2015-11-09 15:40:00,109.26,109.35,109.24,109.26,14587.0,100.1398,100.2223,100.1214,100.1398,14587.0
2015-11-09 15:45:00,109.29,109.43,109.28,109.42,5275.0,100.1673,100.2956,100.1581,100.2864,5275.0
2015-11-09 15:50:00,109.43,109.43,109.33,109.37,9153.0,100.2956,100.2956,100.2039,100.2406,9153.0
2015-11-09 15:55:00,109.33,109.34,109.19,109.21,10102.0,100.2039,100.2131,100.0756,100.0939,10102.0
2015-11-10 09:30:00,108.94,108.94,108.71,108.9,51515.0,99.8465,99.8465,99.6357,99.8098,51515.0
2015-11-10 09:35:00,108.92,109.0,108.83,108.99,3774.0,99.8281,99.9015,99.7457,99.8923,3774.0
2015-11-10 09:40:00,108.86,108.87,108.82,108.82,2896.0,99.7732,99.7823,99.7365,99.7365,2896.0
2015-11-10 09:45:00,108.71,108.9,108.69,108.84,17125.0,99.6357,99.8098,99.6173,99.7548,17125.0
2015-11-10 09:50:00,108.87,108.99,108.84,108.96,4520.0,99.7823,99.8923,99.7548,99.8648,4520.0
2015-11-10 09:55:00,109.0,109.11,109.0,109.03,13716.0,99.9015,100.0023,99.9015,99.929,13716.0
2015-11-10 10:00:00,109.04,109.05,108.95,108.96,3049.0,99.9381,99.9473,99.8556,99.8648,3049.0
2015-11-10 10:05:00,108.88,108.96,108.82,108.85,4837.0,99.7915,99.8648,99.7365,99.764,4837.0
2015-11-10 10:10:00,108.91,108.92,108.9,108.92,1179.0,99.819,99.8281,99.8098,99.8281,1179.0
2015-11-10 10:15:00,108.8,108.88,108.77,108.83,2813.0,99.7182,99.7915,99.6907,99.7457,2813.0
2015-11-10 10:20:00,108.72,108.72,108.67,108.7,2452.0,99.6448,99.6448,99.599,99.6265,2452.0
2015-11-10 10:25:00,108.71,108.78,108.71,108.78,320.0,99.6357,99.6998,99.6357,99.6998,320.0
2015-11-10 10:30:00,108.72,108.82,108.71,108.75,16264.0,99.6448,99.7365,99.6357,99.6723,16264.0
2015-11-10 10:35:00,108.72,108.91,108.72,108.88,1515.0,99.6448,99.819,99.6448,99.7915,1515.0
2015-11-10 10:40:00,108.84,108.86,108.8,108.83,1661.0,99.7548,99.7732,99.7182,99.7457,1661.0
2015-11-10 10:45:00,108.87,108.93,108.86,108.93,1588.0,99.7823,99.8373,99.7732,99.8373,1588.0
2015-11-10 10:50:00,108.91,108.97,108.91,108.97,4731.0,99.819,99.874,99.819,99.874,4731.0
2015-11-10 10:55:00,108.97,109.02,108.97,109.02,2424.0,99.874,99.9198,99.874,99.9198,2424.0
2015-11-10 11:00:00,109.06,109.1,109.02,109.1,1966.0,99.9565,99.9931,99.9198,99.9931,1966.0
2015-11-10 11:05:00,109.04,109.06,108.92,108.92,6600.0,99.9381,99.9565,99.8281,99.8281,6600.0
2015-11-10 11:10:00,108.94,108.94,108.86,108.88,1230.0,99.8465,99.8465,99.7732,99.7915,1230.0
2015-11-10 11:15:00,108.84,108.97,108.84,108.95,4923.0,99.7548,99.874,99.7548,99.8556,4923.0
2015-11-10 11:20:00,108.94,108.95,108.89,108.92,653.0,99.8465,99.8556,99.8006,99.8281,653.0
2015-11-10 11:25:00,108.89,108.91,108.8,108.81,2309.0,99.8006,99.819,99.7182,99.7273,2309.0
2015-11-10 11:30:00,108.86,108.89,108.81,108.86,12228.0,99.7732,99.8006,99.7273,99.7732,12228.0
2015-11-10 11:35:00,108.87,108.87,108.81,108.82,1353.0,99.7823,99.7823,99.7273,99.7365,1353.0
2015-11-10 11:40:00,108.8,108.99,108.8,108.99,6228.0,99.7182,99.8923,99.7182,99.8923,6228.0
2015-11-10 11:45:00,109.0,109.0,108.92,108.97,4918.0,99.9015,99.9015,99.8281,99.874,4918.0
2015-11-10 11:50:00,108.97,108.97,108.96,108.97,100.0,99.874,99.874,99.8648,99.874,100.0
2015-11-10 11:55:00,108.95,108.95,108.92,108.93,1328.0,99.8556,99.8556,99.8281,99.8373,1328.0
2015-11-10 12:00:00,108.91,108.95,108.88,108.92,2427.0,99.819,99.8556,99.7915,99.8281,2427.0
2015-11-10 12:05:00,108.92,108.93,108.86,108.92,2097.0,99.8281,99.8373,99.7732,99.8281,2097.0
2015-11-10 12:10:00,108.93,109.03,108.92,109.03,2874.0,99.8373,99.929,99.8281,99.929,2874.0
2015-11-10 12:15:00,109.04,109.06,109.0,109.03,4473.0,99.9381,99.9565,99.9015,99.929,4473.0
2015-11-10 12:20:00,109.08,109.1,109.06,109.08,1788.0,99.9748,99.9931,99.9565,99.9748,1788.0
2015-11-10 12:25:00,109.05,109.09,109.02,109.07,5496.0,99.9473,99.984,99.9198,99.9656,5496.0
2015-11-10 12:30:00,109.05,109.05,108.97,108.98,2330.0,99.9473,99.9473,99.874,99.8831,2330.0
2015-11-10 12:35:00,108.92,108.92,108.9,108.91,1505.0,99.8281,99.8281,99.8098,99.819,1505.0
2015-11-10 12:40:00,108.92,108.94,108.87,108.9,8489.0,99.8281,99.8465,99.7823,99.8098,8489.0
2015-11-10 12:45:00,108.87,108.92,108.87,108.92,11718.0,99.7823,99.8281,99.7823,99.8281,11718.0
2015-11-10 12:50:00,108.9,108.94,108.88,108.94,3182.0,99.8098,99.8465,99.7915,99.8465,3182.0
2015-11-10 12:55:00,108.92,108.99,108.91,108.97,2655.0,99.8281,99.8923,99.819,99.874,2655.0
2015-11-10 13:00:00,108.93,108.96,108.93,108.96,720.0,99.8373,99.8648,99.8373,99.8648,720.0
2015-11-10 13:05:00,108.9,108.9,108.86,108.87,720.0,99.8098,99.8098,99.7732,99.7823,720.0
2015-11-10 13:10:00,108.85,108.94,108.85,108.87,1037.0,99.764,99.8465,99.764,99.7823,1037.0
2015-11-10 13:15:00,108.88,108.92,108.85,108.85,4145.0,99.7915,99.8281,99.764,99.764,4145.0
2015-11-10 13:20:00,108.85,108.88,108.83,108.88,3082.0,99.764,99.7915,99.7457,99.7915,3082.0
2015-11-10 13:25:00,108.86,108.91,108.81,108.91,5635.0,99.7732,99.819,99.7273,99.819,5635.0
2015-11-10 13:30:00,108.94,108.94,108.9,108.91,1626.0,99.8465,99.8465,99.8098,99.819,1626.0
2015-11-10 13:35:00,108.95,108.98,108.95,108.97,1522.0,99.8556,99.8831,99.8556,99.874,1522.0
2015-11-10 13:40:00,109.0,109.02,108.96,109.0,3817.0,99.9015,99.9198,99.8648,99.9015,3817.0
2015-11-10 13:45:00,109.01,109.09,109.01,109.06,5881.0,99.9106,99.984,99.9106,99.9565,5881.0
2015-11-10 13:50:00,109.07,109.18,109.06,109.17,9533.0,99.9656,100.0664,99.9565,100.0573,9533.0
2015-11-10 13:55:00,109.16,109.16,109.1,109.1,385.0,100.0481,100.0481,99.9931,99.9931,385.0
2015-11-10 14:00:00,109.11,109.13,109.09,109.09,1681.0,100.0023,100.0206,99.984,99.984,1681.0
2015-11-10 14:05:00,109.1,109.11,109.01,109.02,4115.0,99.9931,100.0023,99.9106,99.9198,4115.0
2015-11-10 14:10:00,109.03,109.1,109.03,109.1,8085.0,99.929,99.9931,99.929,99.9931,8085.0
2015-11-10 14:15:00,109.08,109.12,109.06,109.06,16594.0,99.9748,100.0115,99.9565,99.9565,16594.0
2015-11-10 14:20:00,109.05,109.05,109.0,109.0,1137.0,99.9473,99.9473,99.9015,99.9015,1137.0
2015-11-10 14:25:00,109.02,109.05,108.97,109.05,2419.0,99.9198,99.9473,99.874,99.9473,2419.0
2015-11-10 14:30:00,109.11,109.12,109.08,109.09,950.0,100.0023,100.0115,99.9748,99.984,950.0
2015-11-10 14:35:00,109.08,109.14,109.06,109.14,12057.0,99.9748,100.0298,99.9565,100.0298,12057.0
2015-11-10 14:40:00,109.13,109.3,109.1,109.3,7577.0,100.0206,100.1764,99.9931,100.1764,7577.0
2015-11-10 14:45:00,109.28,109.33,109.27,109.3,4224.0,100.1581,100.2039,100.1489,100.1764,4224.0
2015-11-10 14:50:00,109.37,109.38,109.26,109.27,5345.0,100.2406,100.2497,100.1398,100.1489,5345.0
2015-11-10 14:55:00,109.28,109.31,109.26,109.27,6387.0,100.1581,100.1856,100.1398,100.1489,6387.0
2015-11-10 15:00:00,109.26,109.27,109.23,109.24,4346.0,100.1398,100.1489,100.1123,100.1214,4346.0
2015-11-10 15:05:00,109.26,109.3,109.23,109.29,16845.0,100.1398,100.1764,100.1123,100.1673,16845.0
2015-11-10 15:10:00,109.29,109.32,109.26,109.31,12120.0,100.1673,100.1948,100.1398,100.1856,12120.0
2015-11-10 15:15:00,109.29,109.34,109.22,109.24,6346.0,100.1673,100.2131,100.1031,100.1214,6346.0
2015-11-10 15:20:00,109.25,109.25,109.19,109.21,6817.0,100.1306,100.1306,100.0756,100.0939,6817.0
2015-11-10 15:25:00,109.2,109.27,109.2,109.26,1485.0,100.0848,100.1489,100.0848,100.1398,1485.0
2015-11-10 15:30:00,109.28,109.32,109.25,109.25,4949.0,100.1581,100.1948,100.1306,100.1306,4949.0
2015-11-10 15:35:00,109.23,109.27,109.22,109.26,928.0,100.1123,100.1489,100.1031,100.1398,928.0
2015-11-10 15:40:00,109.26,109.36,109.24,109.31,4840.0,100.1398,100.2314,100.1214,100.1856,4840.0
2015-11-10 15:45:00,109.31,109.34,109.3,109.32,4069.0,100.1856,100.2131,100.1764,100.1948,4069.0
2015-11-10 15:50:00,109.28,109.28,109.15,109.17,4798.0,100.1581,100.1581,100.0389,100.0573,4798.0
2015-11-10 15:55:00,109.16,109.31,109.13,109.31,14669.0,100.0481,100.1856,100.0206,100.1856,14669.0
2015-11-11 09:30:00,109.67,109.67,109.35,109.35,10988.0,100.5155,100.5155,100.2223,100.2223,10988.0
2015-11-11 09:35:00,109.33,109.42,109.29,109.33,2954.0,100.2039,100.2864,100.1673,100.2039,2954.0
2015-11-11 09:40:00,109.27,109.36,109.27,109.33,2798.0,100.1489,100.2314,100.1489,100.2039,2798.0
2015-11-11 09:45:00,109.23,109.27,109.22,109.23,1524.0,100.1123,100.1489,100.1031,100.1123,1524.0
2015-11-11 09:50:00,109.26,109.26,109.25,109.25,421.0,100.1398,100.1398,100.1306,100.1306,421.0
2015-11-11 09:55:00,109.26,109.27,109.2,109.21,363.0,100.1398,100.1489,100.0848,100.0939,363.0
2015-11-11 10:00:00,109.16,109.17,109.11,109.11,499.0,100.0481,100.0573,100.0023,100.0023,499.0
2015-11-11 10:05:00,109.18,109.2,109.17,109.17,635.0,100.0664,100.0848,100.0573,100.0573,635.0
2015-11-11 10:10:00,109.14,109.19,109.06,109.07,2425.0,100.0298,100.0756,99.9565,99.9656,2425.0
2015-11-11 10:15:00,109.06,109.06,109.06,109.06,100.0,99.9565,99.9565,99.9565,99.9565,100.0
2015-11-11 10:20:00,109.12,109.21,109.11,109.16,827.0,100.0115,100.0939,100.0023,100.0481,827.0
2015-11-11 10:25:00,109.1,109.2,109.1,109.17,1379.0,99.9931,100.0848,99.9931,100.0573,1379.0
2015-11-11 10:30:00,109.18,109.19,109.16,109.17,556.0,100.0664,100.0756,100.0481,100.0573,556.0
2015-11-11 10:35:00,109.16,109.16,109.0,109.0,1049.0,100.0481,100.0481,99.9015,99.9015,1049.0
2015-11-11 10:40:00,108.96,108.97,108.95,108.97,535.0,99.8648,99.874,99.8556,99.874,535.0
2015-11-11 10:45:00,108.95,109.02,108.95,108.95,922.0,99.8556,99.9198,99.8556,99.8556,922.0
2015-11-11 10:50:00,108.97,108.97,108.87,108.94,3640.0,99.874,99.874,99.7823,99.8465,3640.0
2015-11-11 10:55:00,108.94,109.01,108.94,109.01,3355.0,99.8465,99.9106,99.8465,99.9106,3355.0
2015-11-11 11:00:00,109.01,109.05,108.88,109.0,6498.0,99.9106,99.9473,99.7915,99.9015,6498.0
2015-11-11 11:05:00,109.0,109.07,109.0,109.03,10742.0,99.9015,99.9656,99.9015,99.929,10742.0
2015-11-11 11:10:00,109.0,109.01,108.96,108.99,2448.0,99.9015,99.9106,99.8648,99.8923,2448.0
2015-11-11 11:15:00,108.99,109.08,108.99,109.06,4408.0,99.8923,99.9748,99.8923,99.9565,4408.0
2015-11-11 11:20:00,109.1,109.1,109.02,109.02,5345.0,99.9931,99.9931,99.9198,99.9198,5345.0
2015-11-11 11:25:00,109.04,109.1,109.04,109.09,1699.0,99.9381,99.9931,99.9381,99.984,1699.0
2015-11-11 11:30:00,109.09,109.16,109.09,109.12,5738.0,99.984,100.0481,99.984,100.0115,5738.0
2015-11-11 11:35:00,109.12,109.15,109.12,109.15,1467.0,100.0115,100.0389,100.0115,100.0389,1467.0
2015-11-11 11:40:00,109.13,109.2,109.13,109.2,6268.0,100.0206,100.0848,100.0206,100.0848,6268.0
2015-11-11 11:45:00,109.19,109.2,109.15,109.2,3242.0,100.0756,100.0848,100.0389,100.0848,3242.0
2015-11-11 11:50:00,109.23,109.28,109.23,109.27,1559.0,100.1123,100.1581,100.1123,100.1489,1559.0
2015-11-11 11:55:00,109.26,109.26,109.26,109.26,300.0,100.1398,100.1398,100.1398,100.1398,300.0
2015-11-11 12:00:00,109.25,109.26,109.23,109.23,778.0,100.1306,100.1398,100.1123,100.1123,778.0
2015-11-11 12:05:00,109.26,109.28,109.24,109.28,2196.0,100.1398,100.1581,100.1214,100.1581,2196.0
2015-11-11 12:10:00,109.3,109.39,109.3,109.38,3318.0,100.1764,100.2589,100.1764,100.2497,3318.0
2015-11-11 12:15:00,109.39,109.39,109.36,109.36,850.0,100.2589,100.2589,100.2314,100.2314,850.0
2015-11-11 12:20:00,109.36,109.54,109.36,109.53,3140.0,100.2314,100.3964,100.2314,100.3872,3140.0
2015-11-11 12:25:00,109.54,109.57,109.54,109.55,2626.0,100.3964,100.4239,100.3964,100.4056,2626.0
2015-11-11 12:30:00,109.5,109.56,109.5,109.52,1535.0,100.3597,100.4147,100.3597,100.3781,1535.0
2015-11-11 12:35:00,109.64,109.66,109.61,109.63,2422.0,100.488,100.5064,100.4605,100.4789,2422.0
2015-11-11 12:40:00,109.64,109.64,109.57,109.59,3208.0,100.488,100.488,100.4239,100.4422,3208.0
2015-11-11 12:45:00,109.59,109.6,109.54,109.54,1404.0,100.4422,100.4514,100.3964,100.3964,1404.0
2015-11-11 12:50:00,109.55,109.55,109.5,109.53,1332.0,100.4056,100.4056,100.3597,100.3872,1332.0
2015-11-11 12:55:00,109.52,109.53,109.49,109.53,1179.0,100.3781,100.3872,100.3506,100.3872,1179.0
2015-11-11 13:00:00,109.5,109.52,109.48,109.49,1972.0,100.3597,100.3781,100.3414,100.3506,1972.0
2015-11-11 13:05:00,109.45,109.45,109.31,109.34,1767.0,100.3139,100.3139,100.1856,100.2131,1767.0
2015-11-11 13:10:00,109.3,109.32,109.3,109.32,244.0,100.1764,100.1948,100.1764,100.1948,244.0
2015-11-11 13:15:00,109.3,109.36,109.27,109.32,7549.0,100.1764,100.2314,100.1489,100.1948,7549.0
2015-11-11 13:20:00,109.31,109.37,109.31,109.31,1087.0,100.1856,100.2406,100.1856,100.1856,1087.0
2015-11-11 13:25:00,109.21,109.23,109.2,109.21,678.0,100.0939,100.1123,100.0848,100.0939,678.0
2015-11-11 13:30:00,109.22,109.22,109.19,109.19,553.0,100.1031,100.1031,100.0756,100.0756,553.0
2015-11-11 13:35:00,109.15,109.18,109.14,109.17,2044.0,100.0389,100.0664,100.0298,100.0573,2044.0
2015-11-11 13:40:00,109.16,109.29,109.16,109.29,5993.0,100.0481,100.1673,100.0481,100.1673,5993.0
2015-11-11 13:45:00,109.3,109.3,109.24,109.27,5548.0,100.1764,100.1764,100.1214,100.1489,5548.0
2015-11-11 13:50:00,109.28,109.29,109.26,109.26,2072.0,100.1581,100.1673,100.1398,100.1398,2072.0
2015-11-11 13:55:00,109.28,109.28,109.24,109.24,795.0,100.1581,100.1581,100.1214,100.1214,795.0
2015-11-11 14:00:00,109.18,109.18,109.15,109.16,624.0,100.0664,100.0664,100.0389,100.0481,624.0
2015-11-11 14:05:00,109.18,109.26,109.16,109.22,13264.0,100.0664,100.1398,100.0481,100.1031,13264.0
2015-11-11 14:10:00,109.21,109.27,109.21,109.25,13636.0,100.0939,100.1489,100.0939,100.1306,13636.0
2015-11-11 14:15:00,109.24,109.29,109.21,109.29,1616.0,100.1214,100.1673,100.0939,100.1673,1616.0
2015-11-11 14:20:00,109.27,109.3,109.26,109.3,4357.0,100.1489,100.1764,100.1398,100.1764,4357.0
2015-11-11 14:25:00,109.33,109.38,109.33,109.38,1200.0,100.2039,100.2497,100.2039,100.2497,1200.0
2015-11-11 14:30:00,109.41,109.41,109.34,109.34,5549.0,100.2772,100.2772,100.2131,100.2131,5549.0
2015-11-11 14:35:00,109.35,109.35,109.31,109.31,11425.0,100.2223,100.2223,100.1856,100.1856,11425.0
2015-11-11 14:40:00,109.3,109.31,109.13,109.17,2956.0,100.1764,100.1856,100.0206,100.0573,2956.0
2015-11-11 14:45:00,109.21,109.21,109.16,109.16,4826.0,100.0939,100.0939,100.0481,100.0481,4826.0
2015-11-11 14:50:00,109.24,109.24,109.16,109.2,13675.0,100.1214,100.1214,100.0481,100.0848,13675.0
2015-11-11 14:55:00,109.16,109.17,109.06,109.06,1066.0,100.0481,100.0573,99.9565,99.9565,1066.0
2015-11-11 15:00:00,109.03,109.06,108.97,108.98,6789.0,99.929,99.9565,99.874,99.8831,6789.0
2015-11-11 15:05:00,108.98,109.07,108.97,108.97,5350.0,99.8831,99.9656,99.874,99.874,5350.0
2015-11-11 15:10:00,108.96,109.09,108.96,109.09,7479.0,99.8648,99.984,99.8648,99.984,7479.0
2015-11-11 15:15:00,109.07,109.08,108.99,109.0,1650.0,99.9656,99.9748,99.8923,99.9015,1650.0
2015-11-11 15:20:00,109.0,109.05,108.98,108.98,7256.0,99.9015,99.9473,99.8831,99.8831,7256.0
2015-11-11 15:25:00,109.0,109.12,109.0,109.12,10436.0,99.9015,100.0115,99.9015,100.0115,10436.0
2015-11-11 15:30:00,109.1,109.13,109.03,109.04,8540.0,99.9931,100.0206,99.929,99.9381,8540.0
2015-11-11 15:35:00,109.03,109.03,108.97,108.97,9004.0,99.929,99.929,99.874,99.874,9004.0
2015-11-11 15:40:00,109.0,109.07,108.97,109.05,17665.0,99.9015,99.9656,99.874,99.9473,17665.0
2015-11-11 15:45:00,109.06,109.06,108.95,108.96,4914.0,99.9565,99.9565,99.8556,99.8648,4914.0
2015-11-11 15:50:00,108.94,109.02,108.91,109.0,14269.0,99.8465,99.9198,99.819,99.9015,14269.0
2015-11-11 15:55:00,109.01,109.01,108.9,108.91,10417.0,99.9106,99.9106,99.8098,99.819,10417.0
2015-11-12 09:30:00,108.27,108.37,108.23,108.23,6614.0,99.2324,99.3241,99.1957,99.1957,6614.0
2015-11-12 09:35:00,108.25,108.36,108.24,108.27,1202.0,99.2141,99.3149,99.2049,99.2324,1202.0
2015-11-12 09:40:00,108.24,108.33,108.13,108.19,5117.0,99.2049,99.2874,99.1041,99.1591,5117.0
2015-11-12 09:45:00,108.2,108.38,108.2,108.38,2165.0,99.1682,99.3332,99.1682,99.3332,2165.0
2015-11-12 09:50:00,108.42,108.42,108.26,108.37,7886.0,99.3699,99.3699,99.2232,99.3241,7886.0
2015-11-12 09:55:00,108.32,108.4,108.28,108.4,2825.0,99.2782,99.3516,99.2416,99.3516,2825.0
2015-11-12 10:00:00,108.31,108.31,108.25,108.28,47512.0,99.2691,99.2691,99.2141,99.2416,47512.0
2015-11-12 10:05:00,108.22,108.37,108.22,108.34,302.0,99.1866,99.3241,99.1866,99.2966,302.0
2015-11-12 10:10:00,108.4,108.4,108.37,108.37,475.0,99.3516,99.3516,99.3241,99.3241,475.0
2015-11-12 10:15:00,108.34,108.53,108.34,108.52,6312.0,99.2966,99.4707,99.2966,99.4615,6312.0
2015-11-12 10:20:00,108.44,108.48,108.39,108.39,1662.0,99.3882,99.4249,99.3424,99.3424,1662.0
2015-11-12 10:25:00,108.42,108.43,108.42,108.42,162.0,99.3699,99.379,99.3699,99.3699,162.0
2015-11-12 10:30:00,108.26,108.28,108.24,108.28,2410.0,99.2232,99.2416,99.2049,99.2416,2410.0
2015-11-12 10:35:00,108.31,108.47,108.27,108.46,2501.0,99.2691,99.4157,99.2324,99.4065,2501.0
2015-11-12 10:40:00,108.44,108.53,108.43,108.52,3071.0,99.3882,99.4707,99.379,99.4615,3071.0
2015-11-12 10:45:00,108.51,108.55,108.45,108.46,2388.0,99.4524,99.489,99.3974,99.4065,2388.0
2015-11-12 10:50:00,108.44,108.46,108.4,108.46,1697.0,99.3882,99.4065,99.3516,99.4065,1697.0
2015-11-12 10:55:00,108.51,108.72,108.51,108.72,10968.0,99.4524,99.6448,99.4524,99.6448,10968.0
2015-11-12 11:00:00,108.77,108.77,108.64,108.72,5241.0,99.6907,99.6907,99.5715,99.6448,5241.0
2015-11-12 11:05:00,108.75,108.78,108.71,108.78,2061.0,99.6723,99.6998,99.6357,99.6998,2061.0
2015-11-12 11:10:00,108.77,108.77,108.65,108.67,3444.0,99.6907,99.6907,99.5807,99.599,3444.0
2015-11-12 11:15:00,108.63,108.65,108.53,108.56,8417.0,99.5624,99.5807,99.4707,99.4982,8417.0
2015-11-12 11:20:00,108.53,108.53,108.38,108.4,3422.0,99.4707,99.4707,99.3332,99.3516,3422.0
2015-11-12 11:25:00,108.43,108.48,108.4,108.41,4398.0,99.379,99.4249,99.3516,99.3607,4398.0
2015-11-12 11:30:00,108.41,108.44,108.31,108.32,5023.0,99.3607,99.3882,99.2691,99.2782,5023.0
2015-11-12 11:35:00,108.33,108.38,108.3,108.3,11823.0,99.2874,99.3332,99.2599,99.2599,11823.0
2015-11-12 11:40:00,108.37,108.45,108.33,108.39,1040.0,99.3241,99.3974,99.2874,99.3424,1040.0
2015-11-12 11:45:00,108.36,108.38,108.28,108.36,10990.0,99.3149,99.3332,99.2416,99.3149,10990.0
2015-11-12 11:50:00,108.35,108.36,108.3,108.31,1646.0,99.3057,99.3149,99.2599,99.2691,1646.0
2015-11-12 11:55:00,108.36,108.43,108.3,108.42,1567.0,99.3149,99.379,99.2599,99.3699,1567.0
2015-11-12 12:00:00,108.41,108.45,108.41,108.42,1333.0,99.3607,99.3974,99.3607,99.3699,1333.0
2015-11-12 12:05:00,108.41,108.42,108.34,108.36,2165.0,99.3607,99.3699,99.2966,99.3149,2165.0
2015-11-12 12:10:00,108.28,108.3,108.19,108.22,3204.0,99.2416,99.2599,99.1591,99.1866,3204.0
2015-11-12 12:15:00,108.17,108.17,108.12,108.13,4286.0,99.1408,99.1408,99.0949,99.1041,4286.0
2015-11-12 12:20:00,108.08,108.11,108.06,108.06,1728.0,99.0583,99.0858,99.0399,99.0399,1728.0
2015-11-12 12:25:00,108.09,108.12,108.08,108.12,1193.0,99.0674,99.0949,99.0583,99.0949,1193.0
2015-11-12 12:30:00,108.14,108.16,108.11,108.16,2140.0,99.1133,99.1316,99.0858,99.1316,2140.0
2015-11-12 12:35:00,108.17,108.17,108.06,108.11,3713.0,99.1408,99.1408,99.0399,99.0858,3713.0
2015-11-12 12:40:00,108.12,108.16,108.12,108.16,1432.0,99.0949,99.1316,99.0949,99.1316,1432.0
2015-11-12 12:45:00,108.19,108.27,108.16,108.26,2897.0,99.1591,99.2324,99.1316,99.2232,2897.0
2015-11-12 12:50:00,108.33,108.35,108.29,108.29,1971.0,99.2874,99.3057,99.2507,99.2507,1971.0
2015-11-12 12:55:00,108.29,108.34,108.27,108.28,2686.0,99.2507,99.2966,99.2324,99.2416,2686.0
2015-11-12 13:00:00,108.34,108.35,108.32,108.32,1050.0,99.2966,99.3057,99.2782,99.2782,1050.0
2015-11-12 13:05:00,108.31,108.34,108.23,108.23,10342.0,99.2691,99.2966,99.1957,99.1957,10342.0
2015-11-12 13:10:00,108.23,108.37,108.23,108.31,30668.0,99.1957,99.3241,99.1957,99.2691,30668.0
2015-11-12 13:15:00,108.33,108.45,108.32,108.45,2592.0,99.2874,99.3974,99.2782,99.3974,2592.0
2015-11-12 13:20:00,108.44,108.47,108.37,108.38,4796.0,99.3882,99.4157,99.3241,99.3332,4796.0
2015-11-12 13:25:00,108.39,108.41,108.37,108.37,1106.0,99.3424,99.3607,99.3241,99.3241,1106.0
2015-11-12 13:30:00,108.44,108.45,108.36,108.37,3354.0,99.3882,99.3974,99.3149,99.3241,3354.0
2015-11-12 13:35:00,108.33,108.41,108.33,108.41,6928.0,99.2874,99.3607,99.2874,99.3607,6928.0
2015-11-12 13:40:00,108.44,108.44,108.34,108.35,1801.0,99.3882,99.3882,99.2966,99.3057,1801.0
2015-11-12 13:45:00,108.25,108.29,108.19,108.25,3190.0,99.2141,99.2507,99.1591,99.2141,3190.0
2015-11-12 13:50:00,108.27,108.3,108.24,108.25,1808.0,99.2324,99.2599,99.2049,99.2141,1808.0
2015-11-12 13:55:00,108.3,108.36,108.3,108.34,2375.0,99.2599,99.3149,99.2599,99.2966,2375.0
2015-11-12 14:00:00,108.34,108.34,108.26,108.29,14613.0,99.2966,99.2966,99.2232,99.2507,14613.0
2015-11-12 14:05:00,108.26,108.28,108.2,108.23,1441.0,99.2232,99.2416,99.1682,99.1957,1441.0
2015-11-12 14:10:00,108.23,108.25,108.16,108.19,3031.0,99.1957,99.2141,99.1316,99.1591,3031.0
2015-11-12 14:15:00,108.18,108.19,108.13,108.13,4026.0,99.1499,99.1591,99.1041,99.1041,4026.0
2015-11-12 14:20:00,108.15,108.15,108.09,108.1,9174.0,99.1224,99.1224,99.0674,99.0766,9174.0
2015-11-12 14:25:00,108.1,108.25,108.1,108.25,4614.0,99.0766,99.2141,99.0766,99.2141,4614.0
2015-11-12 14:30:00,108.26,108.29,108.2,108.2,9129.0,99.2232,99.2507,99.1682,99.1682,9129.0
2015-11-12 14:35:00,108.17,108.2,108.16,108.16,3607.0,99.1408,99.1682,99.1316,99.1316,3607.0
2015-11-12 14:40:00,108.15,108.15,108.08,108.14,15222.0,99.1224,99.1224,99.0583,99.1133,15222.0
2015-11-12 14:45:00,108.13,108.13,108.02,108.02,1396.0,99.1041,99.1041,99.0033,99.0033,1396.0
2015-11-12 14:50:00,108.03,108.04,107.84,107.86,58878.0,99.0124,99.0216,98.8383,98.8566,58878.0
2015-11-12 14:55:00,107.85,107.95,107.82,107.95,6558.0,98.8475,98.9391,98.82,98.9391,6558.0
2015-11-12 15:00:00,107.92,107.99,107.9,107.9,5765.0,98.9116,98.9758,98.8933,98.8933,5765.0
2015-11-12 15:05:00,107.93,107.95,107.88,107.92,9965.0,98.9208,98.9391,98.875,98.9116,9965.0
2015-11-12 15:10:00,107.89,107.93,107.82,107.93,11030.0,98.8841,98.9208,98.82,98.9208,11030.0
2015-11-12 15:15:00,107.93,108.03,107.9,108.03,10490.0,98.9208,99.0124,98.8933,99.0124,10490.0
2015-11-12 15:20:00,108.01,108.02,107.95,107.97,7313.0,98.9941,99.0033,98.9391,98.9574,7313.0
2015-11-12 15:25:00,107.99,108.02,107.97,107.97,3326.0,98.9758,99.0033,98.9574,98.9574,3326.0
2015-11-12 15:30:00,107.99,107.99,107.87,107.87,18995.0,98.9758,98.9758,98.8658,98.8658,18995.0
2015-11-12 15:35:00,107.86,107.93,107.85,107.85,12061.0,98.8566,98.9208,98.8475,98.8475,12061.0
2015-11-12 15:40:00,107.83,107.83,107.74,107.76,23286.0,98.8291,98.8291,98.7466,98.765,23286.0
2015-11-12 15:45:00,107.76,107.79,107.71,107.72,12925.0,98.765,98.7925,98.7191,98.7283,12925.0
2015-11-12 15:50:00,107.69,107.69,107.6,107.6,11080.0,98.7008,98.7008,98.6183,98.6183,11080.0
2015-11-12 15:55:00,107.62,107.67,107.55,107.58,15678.0,98.6367,98.6825,98.5725,98.6,15678.0
2015-11-13 09:30:00,107.33,107.36,107.22,107.32,16249.0,98.3709,98.3984,98.27,98.3617,16249.0
2015-11-13 09:35:00,107.28,107.37,107.14,107.16,4587.0,98.325,98.4075,98.1967,98.2151,4587.0
2015-11-13 09:40:00,107.2,107.25,107.14,107.18,7917.0,98.2517,98.2975,98.1967,98.2334,7917.0
2015-11-13 09:45:00,107.16,107.17,107.0,107.06,4045.0,98.2151,98.2242,98.0684,98.1234,4045.0
2015-11-13 09:50:00,107.13,107.13,106.92,107.04,3724.0,98.1876,98.1876,97.9951,98.1051,3724.0
2015-11-13 09:55:00,107.07,107.09,107.05,107.06,1303.0,98.1326,98.1509,98.1142,98.1234,1303.0
2015-11-13 10:00:00,106.97,107.03,106.86,106.9,3990.0,98.0409,98.0959,97.9401,97.9768,3990.0
2015-11-13 10:05:00,106.85,106.85,106.66,106.72,10870.0,97.9309,97.9309,97.7568,97.8118,10870.0
2015-11-13 10:10:00,106.7,106.7,106.58,106.62,3857.0,97.7935,97.7935,97.6835,97.7201,3857.0
2015-11-13 10:15:00,106.57,106.58,106.37,106.42,11489.0,97.6743,97.6835,97.491,97.5368,11489.0
2015-11-13 10:20:00,106.44,106.57,106.42,106.57,4220.0,97.5552,97.6743,97.5368,97.6743,4220.0
2015-11-13 10:25:00,106.52,106.61,106.48,106.61,3044.0,97.6285,97.711,97.5918,97.711,3044.0
2015-11-13 10:30:00,106.49,106.51,106.37,106.45,1662.0,97.601,97.6193,97.491,97.5643,1662.0
2015-11-13 10:35:00,106.4,106.48,106.38,106.45,3696.0,97.5185,97.5918,97.5002,97.5643,3696.0
2015-11-13 10:40:00,106.46,106.59,106.42,106.53,4365.0,97.5735,97.6926,97.5368,97.6376,4365.0
2015-11-13 10:45:00,106.49,106.52,106.45,106.51,2517.0,97.601,97.6285,97.5643,97.6193,2517.0
2015-11-13 10:50:00,106.51,106.6,106.51,106.57,1585.0,97.6193,97.7018,97.6193,97.6743,1585.0
2015-11-13 10:55:00,106.58,106.7,106.56,106.7,7173.0,97.6835,97.7935,97.6651,97.7935,7173.0
2015-11-13 11:00:00,106.61,106.62,106.53,106.57,3673.0,97.711,97.7201,97.6376,97.6743,3673.0
2015-11-13 11:05:00,106.6,106.63,106.56,106.62,2717.0,97.7018,97.7293,97.6651,97.7201,2717.0
2015-11-13 11:10:00,106.63,106.63,106.52,106.57,2504.0,97.7293,97.7293,97.6285,97.6743,2504.0
2015-11-13 11:15:00,106.42,106.47,106.34,106.4,6259.0,97.5368,97.5827,97.4635,97.5185,6259.0
2015-11-13 11:20:00,106.47,106.65,106.47,106.6,10439.0,97.5827,97.7476,97.5827,97.7018,10439.0
2015-11-13 11:25:00,106.63,106.7,106.63,106.64,2876.0,97.7293,97.7935,97.7293,97.7385,2876.0
2015-11-13 11:30:00,106.59,106.63,106.55,106.62,2946.0,97.6926,97.7293,97.656,97.7201,2946.0
2015-11-13 11:35:00,106.65,106.66,106.57,106.58,3614.0,97.7476,97.7568,97.6743,97.6835,3614.0
2015-11-13 11:40:00,106.53,106.56,106.45,106.47,4176.0,97.6376,97.6651,97.5643,97.5827,4176.0
2015-11-13 11:45:00,106.57,106.6,106.56,106.56,1608.0,97.6743,97.7018,97.6651,97.6651,1608.0
2015-11-13 11:50:00,106.55,106.65,106.55,106.65,4227.0,97.656,97.7476,97.656,97.7476,4227.0
2015-11-13 11:55:00,106.67,106.75,106.64,106.73,8395.0,97.766,97.8393,97.7385,97.821,8395.0
2015-11-13 12:00:00,106.8,106.89,106.76,106.87,10300.0,97.8851,97.9676,97.8484,97.9493,10300.0
2015-11-13 12:05:00,106.87,106.9,106.8,106.9,9514.0,97.9493,97.9768,97.8851,97.9768,9514.0
2015-11-13 12:10:00,106.9,107.02,106.89,107.02,2124.0,97.9768,98.0867,97.9676,98.0867,2124.0
2015-11-13 12:15:00,107.0,107.09,106.99,107.06,1364.0,98.0684,98.1509,98.0592,98.1234,1364.0
2015-11-13 12:20:00,107.09,107.09,106.96,106.97,7848.0,98.1509,98.1509,98.0318,98.0409,7848.0
2015-11-13 12:25:00,106.91,106.93,106.85,106.85,13219.0,97.9859,98.0043,97.9309,97.9309,13219.0
2015-11-13 12:30:00,106.86,106.91,106.86,106.88,4257.0,97.9401,97.9859,97.9401,97.9584,4257.0
2015-11-13 12:35:00,106.86,106.86,106.77,106.77,246.0,97.9401,97.9401,97.8576,97.8576,246.0
2015-11-13 12:40:00,106.74,106.74,106.7,106.71,9652.0,97.8301,97.8301,97.7935,97.8026,9652.0
2015-11-13 12:45:00,106.67,106.67,106.61,106.66,1852.0,97.766,97.766,97.711,97.7568,1852.0
2015-11-13 12:50:00,106.65,106.71,106.63,106.67,5674.0,97.7476,97.8026,97.7293,97.766,5674.0
2015-11-13 12:55:00,106.71,106.71,106.66,106.71,797.0,97.8026,97.8026,97.7568,97.8026,797.0
2015-11-13 13:00:00,106.73,106.77,106.72,106.74,2180.0,97.821,97.8576,97.8118,97.8301,2180.0
2015-11-13 13:05:00,106.78,106.78,106.53,106.56,2460.0,97.8668,97.8668,97.6376,97.6651,2460.0
2015-11-13 13:10:00,106.59,106.62,106.54,106.55,6712.0,97.6926,97.7201,97.6468,97.656,6712.0
2015-11-13 13:15:00,106.52,106.63,106.5,106.59,10383.0,97.6285,97.7293,97.6101,97.6926,10383.0
2015-11-13 13:20:00,106.54,106.61,106.52,106.57,22281.0,97.6468,97.711,97.6285,97.6743,22281.0
2015-11-13 13:25:00,106.58,106.63,106.54,106.56,6007.0,97.6835,97.7293,97.6468,97.6651,6007.0
2015-11-13 13:30:00,106.64,106.65,106.57,106.58,2750.0,97.7385,97.7476,97.6743,97.6835,2750.0
2015-11-13 13:35:00,106.52,106.55,106.4,106.47,3274.0,97.6285,97.656,97.5185,97.5827,3274.0
2015-11-13 13:40:00,106.44,106.51,106.44,106.51,4579.0,97.5552,97.6193,97.5552,97.6193,4579.0
2015-11-13 13:45:00,106.5,106.57,106.47,106.48,4952.0,97.6101,97.6743,97.5827,97.5918,4952.0
2015-11-13 13:50:00,106.51,106.65,106.5,106.59,6844.0,97.6193,97.7476,97.6101,97.6926,6844.0
2015-11-13 13:55:00,106.58,106.59,106.45,106.45,8253.0,97.6835,97.6926,97.5643,97.5643,8253.0
2015-11-13 14:00:00,106.44,106.5,106.44,106.47,3621.0,97.5552,97.6101,97.5552,97.5827,3621.0
2015-11-13 14:05:00,106.45,106.5,106.36,106.36,11343.0,97.5643,97.6101,97.4818,97.4818,11343.0
2015-11-13 14:10:00,106.31,106.46,106.31,106.38,6347.0,97.436,97.5735,97.436,97.5002,6347.0
2015-11-13 14:15:00,106.44,106.49,106.4,106.45,5879.0,97.5552,97.601,97.5185,97.5643,5879.0
2015-11-13 14:20:00,106.46,106.5,106.42,106.44,14866.0,97.5735,97.6101,97.5368,97.5552,14866.0
2015-11-13 14:25:00,106.42,106.42,106.32,106.34,7389.0,97.5368,97.5368,97.4452,97.4635,7389.0
2015-11-13 14:30:00,106.32,106.39,106.28,106.39,26144.0,97.4452,97.5093,97.4085,97.5093,26144.0
2015-11-13 14:35:00,106.39,106.4,106.3,106.33,9260.0,97.5093,97.5185,97.4268,97.4543,9260.0
2015-11-13 14:40:00,106.31,106.35,106.27,106.34,8517.0,97.436,97.4727,97.3993,97.4635,8517.0
2015-11-13 14:45:00,106.35,106.35,106.14,106.19,9798.0,97.4727,97.4727,97.2802,97.326,9798.0
2015-11-13 14:50:00,106.2,106.24,106.07,106.09,9827.0,97.3352,97.3719,97.216,97.2344,9827.0
2015-11-13 14:55:00,106.08,106.11,106.02,106.08,6362.0,97.2252,97.2527,97.1702,97.2252,6362.0
2015-11-13 15:00:00,106.12,106.25,106.11,106.2,8152.0,97.2619,97.381,97.2527,97.3352,8152.0
2015-11-13 15:05:00,106.21,106.23,106.17,106.2,5864.0,97.3444,97.3627,97.3077,97.3352,5864.0
2015-11-13 15:10:00,106.21,106.3,106.19,106.28,4723.0,97.3444,97.4268,97.326,97.4085,4723.0
2015-11-13 15:15:00,106.29,106.29,106.11,106.11,2724.0,97.4177,97.4177,97.2527,97.2527,2724.0
2015-11-13 15:20:00,106.04,106.06,105.96,106.02,11058.0,97.1885,97.2069,97.1152,97.1702,11058.0
2015-11-13 15:25:00,106.02,106.08,106.01,106.07,5361.0,97.1702,97.2252,97.1611,97.216,5361.0
2015-11-13 15:30:00,106.05,106.17,106.04,106.05,8801.0,97.1977,97.3077,97.1885,97.1977,8801.0
2015-11-13 15:35:00,106.04,106.18,106.04,106.18,15009.0,97.1885,97.3169,97.1885,97.3169,15009.0
2015-11-13 15:40:00,106.15,106.23,106.03,106.07,30109.0,97.2894,97.3627,97.1794,97.216,30109.0
2015-11-13 15:45:00,106.08,106.14,106.04,106.06,13190.0,97.2252,97.2802,97.1885,97.2069,13190.0
2015-11-13 15:50:00,106.07,106.09,106.01,106.01,9606.0,97.216,97.2344,97.1611,97.1611,9606.0
2015-11-13 15:55:00,106.03,106.04,105.89,105.96,13686.0,97.1794,97.1885,97.0511,97.1152,13686.0
2015-11-16 09:30:00,105.67,105.92,105.6,105.88,24634.0,96.8494,97.0786,96.7853,97.0419,24634.0
2015-11-16 09:35:00,105.96,106.19,105.96,106.1,3740.0,97.1152,97.326,97.1152,97.2435,3740.0
2015-11-16 09:40:00,106.41,106.41,106.26,106.27,32901.0,97.5277,97.5277,97.3902,97.3993,32901.0
2015-11-16 09:45:00,106.2,106.4,106.2,106.36,2767.0,97.3352,97.5185,97.3352,97.4818,2767.0
2015-11-16 09:50:00,106.28,106.36,106.18,106.19,2995.0,97.4085,97.4818,97.3169,97.326,2995.0
2015-11-16 09:55:00,106.19,106.28,106.11,106.15,4869.0,97.326,97.4085,97.2527,97.2894,4869.0
2015-11-16 10:00:00,106.18,106.18,105.98,106.11,4102.0,97.3169,97.3169,97.1336,97.2527,4102.0
2015-11-16 10:05:00,106.14,106.25,106.13,106.13,1754.0,97.2802,97.381,97.271,97.271,1754.0
2015-11-16 10:10:00,106.13,106.16,106.05,106.16,1775.0,97.271,97.2985,97.1977,97.2985,1775.0
2015-11-16 10:15:00,106.19,106.33,106.19,106.32,2291.0,97.326,97.4543,97.326,97.4452,2291.0
2015-11-16 10:20:00,106.27,106.45,106.22,106.45,3921.0,97.3993,97.5643,97.3535,97.5643,3921.0
2015-11-16 10:25:00,106.37,106.37,106.27,106.28,5895.0,97.491,97.491,97.3993,97.4085,5895.0
2015-11-16 10:30:00,106.19,106.22,106.12,106.16,2102.0,97.326,97.3535,97.2619,97.2985,2102.0
2015-11-16 10:35:00,106.1,106.12,106.02,106.1,3492.0,97.2435,97.2619,97.1702,97.2435,3492.0
2015-11-16 10:40:00,106.11,106.15,106.06,106.15,35366.0,97.2527,97.2894,97.2069,97.2894,35366.0
2015-11-16 10:45:00,106.13,106.23,106.13,106.18,1126.0,97.271,97.3627,97.271,97.3169,1126.0
2015-11-16 10:50:00,106.03,106.09,106.0,106.01,1514.0,97.1794,97.2344,97.1519,97.1611,1514.0
2015-11-16 10:55:00,105.92,105.94,105.86,105.92,2183.0,97.0786,97.0969,97.0236,97.0786,2183.0
2015-11-16 11:00:00,105.93,106.02,105.93,106.01,2755.0,97.0877,97.1702,97.0877,97.1611,2755.0
2015-11-16 11:05:00,105.96,105.96,105.87,105.87,376.0,97.1152,97.1152,97.0327,97.0327,376.0
2015-11-16 11:10:00,106.0,106.02,105.82,105.83,1563.0,97.1519,97.1702,96.9869,96.9961,1563.0
2015-11-16 11:15:00,105.84,105.93,105.83,105.92,2322.0,97.0052,97.0877,96.9961,97.0786,2322.0
2015-11-16 11:20:00,105.98,106.04,105.87,105.91,5239.0,97.1336,97.1885,97.0327,97.0694,5239.0
2015-11-16 11:25:00,105.89,105.89,105.76,105.76,4471.0,97.0511,97.0511,96.9319,96.9319,4471.0
2015-11-16 11:30:00,105.88,105.95,105.85,105.89,6825.0,97.0419,97.1061,97.0144,97.0511,6825.0
2015-11-16 11:35:00,105.89,105.92,105.89,105.92,11371.0,97.0511,97.0786,97.0511,97.0786,11371.0
2015-11-16 11:40:00,105.89,106.02,105.89,105.96,2201.0,97.0511,97.1702,97.0511,97.1152,2201.0
2015-11-16 11:45:00,105.94,106.13,105.94,106.08,4274.0,97.0969,97.271,97.0969,97.2252,4274.0
2015-11-16 11:50:00,106.07,106.1,106.02,106.03,10760.0,97.216,97.2435,97.1702,97.1794,10760.0
2015-11-16 11:55:00,106.13,106.15,106.01,106.01,1088.0,97.271,97.2894,97.1611,97.1611,1088.0
2015-11-16 12:00:00,106.06,106.15,106.03,106.15,2379.0,97.2069,97.2894,97.1794,97.2894,2379.0
2015-11-16 12:05:00,106.14,106.16,106.1,106.12,9405.0,97.2802,97.2985,97.2435,97.2619,9405.0
2015-11-16 12:10:00,106.15,106.17,105.99,106.07,35699.0,97.2894,97.3077,97.1427,97.216,35699.0
2015-11-16 12:15:00,106.06,106.09,105.97,106.07,4923.0,97.2069,97.2344,97.1244,97.216,4923.0
2015-11-16 12:20:00,106.12,106.27,106.11,106.26,2710.0,97.2619,97.3993,97.2527,97.3902,2710.0
2015-11-16 12:25:00,106.25,106.25,106.22,106.22,2601.0,97.381,97.381,97.3535,97.3535,2601.0
2015-11-16 12:30:00,106.26,106.45,106.26,106.39,1550.0,97.3902,97.5643,97.3902,97.5093,1550.0
2015-11-16 12:35:00,106.41,106.41,106.34,106.37,52399.0,97.5277,97.5277,97.4635,97.491,52399.0
2015-11-16 12:40:00,106.39,106.44,106.36,106.43,979.0,97.5093,97.5552,97.4818,97.546,979.0
2015-11-16 12:45:00,106.41,106.41,106.33,106.36,4531.0,97.5277,97.5277,97.4543,97.4818,4531.0
2015-11-16 12:50:00,106.35,106.41,106.25,106.28,1526.0,97.4727,97.5277,97.381,97.4085,1526.0
2015-11-16 12:55:00,106.28,106.4,106.26,106.39,12144.0,97.4085,97.5185,97.3902,97.5093,12144.0
2015-11-16 13:00:00,106.36,106.48,106.34,106.47,35798.0,97.4818,97.5918,97.4635,97.5827,35798.0
2015-11-16 13:05:00,106.44,106.52,106.44,106.52,1989.0,97.5552,97.6285,97.5552,97.6285,1989.0
2015-11-16 13:10:00,106.51,106.6,106.5,106.57,2532.0,97.6193,97.7018,97.6101,97.6743,2532.0
2015-11-16 13:15:00,106.57,106.61,106.54,106.61,2081.0,97.6743,97.711,97.6468,97.711,2081.0
2015-11-16 13:20:00,106.71,106.75,106.68,106.72,3856.0,97.8026,97.8393,97.7751,97.8118,3856.0
2015-11-16 13:25:00,106.75,106.76,106.58,106.62,3140.0,97.8393,97.8484,97.6835,97.7201,3140.0
2015-11-16 13:30:00,106.64,106.69,106.63,106.68,4444.0,97.7385,97.7843,97.7293,97.7751,4444.0
2015-11-16 13:35:00,106.62,106.66,106.56,106.56,4281.0,97.7201,97.7568,97.6651,97.6651,4281.0
2015-11-16 13:40:00,106.6,106.64,106.55,106.59,5089.0,97.7018,97.7385,97.656,97.6926,5089.0
2015-11-16 13:45:00,106.55,106.68,106.55,106.68,3564.0,97.656,97.7751,97.656,97.7751,3564.0
2015-11-16 13:50:00,106.65,106.69,106.64,106.64,1170.0,97.7476,97.7843,97.7385,97.7385,1170.0
2015-11-16 13:55:00,106.72,106.72,106.7,106.72,739.0,97.8118,97.8118,97.7935,97.8118,739.0
2015-11-16 14:00:00,106.8,106.84,106.79,106.81,2640.0,97.8851,97.9218,97.8759,97.8943,2640.0
2015-11-16 14:05:00,106.78,106.78,106.73,106.74,3076.0,97.8668,97.8668,97.821,97.8301,3076.0
2015-11-16 14:10:00,106.74,106.85,106.73,106.84,10117.0,97.8301,97.9309,97.821,97.9218,10117.0
2015-11-16 14:15:00,106.84,106.88,106.79,106.86,3557.0,97.9218,97.9584,97.8759,97.9401,3557.0
2015-11-16 14:20:00,106.89,106.9,106.86,106.89,5082.0,97.9676,97.9768,97.9401,97.9676,5082.0
2015-11-16 14:25:00,106.87,106.91,106.84,106.85,19758.0,97.9493,97.9859,97.9218,97.9309,19758.0
2015-11-16 14:30:00,106.83,106.98,106.82,106.98,10736.0,97.9126,98.0501,97.9034,98.0501,10736.0
2015-11-16 14:35:00,106.97,107.01,106.94,107.0,5758.0,98.0409,98.0776,98.0134,98.0684,5758.0
2015-11-16 14:40:00,107.0,107.05,106.99,107.01,12646.0,98.0684,98.1142,98.0592,98.0776,12646.0
2015-11-16 14:45:00,107.02,107.02,106.91,106.93,12227.0,98.0867,98.0867,97.9859,98.0043,12227.0
2015-11-16 14:50:00,106.94,106.95,106.86,106.86,4855.0,98.0134,98.0226,97.9401,97.9401,4855.0
2015-11-16 14:55:00,106.92,107.0,106.9,107.0,8967.0,97.9951,98.0684,97.9768,98.0684,8967.0
2015-11-16 15:00:00,107.02,107.17,107.0,107.12,13407.0,98.0867,98.2242,98.0684,98.1784,13407.0
2015-11-16 15:05:00,107.14,107.15,107.09,107.14,2518.0,98.1967,98.2059,98.1509,98.1967,2518.0
2015-11-16 15:10:00,107.15,107.22,107.12,107.2,7148.0,98.2059,98.27,98.1784,98.2517,7148.0
2015-11-16 15:15:00,107.16,107.18,107.12,107.12,10706.0,98.2151,98.2334,98.1784,98.1784,10706.0
2015-11-16 15:20:00,107.14,107.32,107.12,107.32,8216.0,98.1967,98.3617,98.1784,98.3617,8216.0
2015-11-16 15:25:00,107.29,107.36,107.26,107.26,10125.0,98.3342,98.3984,98.3067,98.3067,10125.0
2015-11-16 15:30:00,107.29,107.31,107.25,107.26,4211.0,98.3342,98.3525,98.2975,98.3067,4211.0
2015-11-16 15:35:00,107.27,107.35,107.27,107.31,1676.0,98.3159,98.3892,98.3159,98.3525,1676.0
2015-11-16 15:40:00,107.31,107.33,107.19,107.21,10214.0,98.3525,98.3709,98.2426,98.2609,10214.0
2015-11-16 15:45:00,107.25,107.28,107.22,107.22,3159.0,98.2975,98.325,98.27,98.27,3159.0
2015-11-16 15:50:00,107.2,107.27,107.2,107.25,5109.0,98.2517,98.3159,98.2517,98.2975,5109.0
2015-11-16 15:55:00,107.26,107.39,107.21,107.39,15414.0,98.3067,98.4259,98.2609,98.4259,15414.0
2015-11-17 09:30:00,107.65,107.66,107.44,107.5,16073.0,98.6642,98.6733,98.4717,98.5267,16073.0
2015-11-17 09:35:00,107.5,107.56,107.38,107.44,3527.0,98.5267,98.5817,98.4167,98.4717,3527.0
2015-11-17 09:40:00,107.41,107.45,107.31,107.44,5153.0,98.4442,98.4809,98.3525,98.4717,5153.0
2015-11-17 09:45:00,107.4,107.41,107.28,107.31,6652.0,98.435,98.4442,98.325,98.3525,6652.0
2015-11-17 09:50:00,107.32,107.4,107.25,107.36,8198.0,98.3617,98.435,98.2975,98.3984,8198.0
2015-11-17 09:55:00,107.35,107.54,107.33,107.54,3036.0,98.3892,98.5633,98.3709,98.5633,3036.0
2015-11-17 10:00:00,107.56,107.6,107.41,107.41,1926.0,98.5817,98.6183,98.4442,98.4442,1926.0
2015-11-17 10:05:00,107.45,107.51,107.35,107.49,37412.0,98.4809,98.5358,98.3892,98.5175,37412.0
2015-11-17 10:10:00,107.52,107.61,107.44,107.44,5996.0,98.545,98.6275,98.4717,98.4717,5996.0
2015-11-17 10:15:00,107.48,107.51,107.43,107.47,7348.0,98.5083,98.5358,98.4625,98.4992,7348.0
2015-11-17 10:20:00,107.48,107.59,107.45,107.58,3566.0,98.5083,98.6092,98.4809,98.6,3566.0
2015-11-17 10:25:00,107.57,107.69,107.53,107.66,1098.0,98.5908,98.7008,98.5542,98.6733,1098.0
2015-11-17 10:30:00,107.61,107.85,107.61,107.83,4961.0,98.6275,98.8475,98.6275,98.8291,4961.0
2015-11-17 10:35:00,107.85,107.89,107.83,107.84,2686.0,98.8475,98.8841,98.8291,98.8383,2686.0
2015-11-17 10:40:00,107.87,107.93,107.8,107.89,8844.0,98.8658,98.9208,98.8016,98.8841,8844.0
2015-11-17 10:45:00,107.92,108.0,107.89,108.0,4902.0,98.9116,98.9849,98.8841,98.9849,4902.0
2015-11-17 10:50:00,107.94,108.01,107.93,107.95,2241.0,98.9299,98.9941,98.9208,98.9391,2241.0
2015-11-17 10:55:00,108.0,108.04,107.95,107.95,4248.0,98.9849,99.0216,98.9391,98.9391,4248.0
2015-11-17 11:00:00,107.95,107.97,107.9,107.9,1997.0,98.9391,98.9574,98.8933,98.8933,1997.0
2015-11-17 11:05:00,107.95,107.95,107.83,107.83,5761.0,98.9391,98.9391,98.8291,98.8291,5761.0
2015-11-17 11:10:00,107.84,107.93,107.84,107.9,10541.0,98.8383,98.9208,98.8383,98.8933,10541.0
2015-11-17 11:15:00,107.92,108.0,107.89,108.0,2442.0,98.9116,98.9849,98.8841,98.9849,2442.0
2015-11-17 11:20:00,108.03,108.04,107.98,108.04,2728.0,99.0124,99.0216,98.9666,99.0216,2728.0
2015-11-17 11:25:00,107.99,108.01,107.96,107.97,905.0,98.9758,98.9941,98.9483,98.9574,905.0
2015-11-17 11:30:00,108.14,108.21,108.13,108.19,10480.0,99.1133,99.1774,99.1041,99.1591,10480.0
2015-11-17 11:35:00,108.12,108.15,108.09,108.09,3307.0,99.0949,99.1224,99.0674,99.0674,3307.0
2015-11-17 11:40:00,108.14,108.14,108.03,108.06,2904.0,99.1133,99.1133,99.0124,99.0399,2904.0
2015-11-17 11:45:00,108.05,108.05,108.01,108.03,2234.0,99.0308,99.0308,98.9941,99.0124,2234.0
2015-11-17 11:50:00,108.04,108.06,108.01,108.06,6432.0,99.0216,99.0399,98.9941,99.0399,6432.0
2015-11-17 11:55:00,108.05,108.08,108.04,108.08,769.0,99.0308,99.0583,99.0216,99.0583,769.0
2015-11-17 12:00:00,108.07,108.14,108.07,108.14,1838.0,99.0491,99.1133,99.0491,99.1133,1838.0
2015-11-17 12:05:00,108.19,108.2,108.06,108.13,2496.0,99.1591,99.1682,99.0399,99.1041,2496.0
2015-11-17 12:10:00,108.11,108.16,108.09,108.16,4716.0,99.0858,99.1316,99.0674,99.1316,4716.0
2015-11-17 12:15:00,108.16,108.16,108.12,108.14,249671.0,99.1316,99.1316,99.0949,99.1133,249671.0
2015-11-17 12:20:00,108.12,108.13,107.98,108.04,4122.0,99.0949,99.1041,98.9666,99.0216,4122.0
2015-11-17 12:25:00,107.98,108.0,107.91,107.95,2530.0,98.9666,98.9849,98.9025,98.9391,2530.0
2015-11-17 12:30:00,107.94,108.01,107.94,107.97,3388.0,98.9299,98.9941,98.9299,98.9574,3388.0
2015-11-17 12:35:00,107.85,107.87,107.8,107.81,3309.0,98.8475,98.8658,98.8016,98.8108,3309.0
2015-11-17 12:40:00,107.76,107.8,107.73,107.75,3111.0,98.765,98.8016,98.7375,98.7558,3111.0
2015-11-17 12:45:00,107.72,107.77,107.71,107.77,1590.0,98.7283,98.7741,98.7191,98.7741,1590.0
2015-11-17 12:50:00,107.8,107.87,107.8,107.81,831.0,98.8016,98.8658,98.8016,98.8108,831.0
2015-11-17 12:55:00,107.86,107.92,107.86,107.92,1125.0,98.8566,98.9116,98.8566,98.9116,1125.0
2015-11-17 13:00:00,107.91,108.03,107.9,108.03,957.0,98.9025,99.0124,98.8933,99.0124,957.0
2015-11-17 13:05:00,108.0,108.04,107.96,107.97,1106.0,98.9849,99.0216,98.9483,98.9574,1106.0
2015-11-17 13:10:00,107.96,108.03,107.94,108.03,932.0,98.9483,99.0124,98.9299,99.0124,932.0
2015-11-17 13:15:00,108.03,108.05,107.93,107.93,4143.0,99.0124,99.0308,98.9208,98.9208,4143.0
2015-11-17 13:20:00,107.86,107.86,107.79,107.83,9671.0,98.8566,98.8566,98.7925,98.8291,9671.0
2015-11-17 13:25:00,107.75,107.76,107.61,107.61,4844.0,98.7558,98.765,98.6275,98.6275,4844.0
2015-11-17 13:30:00,107.61,107.69,107.57,107.69,1676.0,98.6275,98.7008,98.5908,98.7008,1676.0
2015-11-17 13:35:00,107.75,107.76,107.68,107.72,4748.0,98.7558,98.765,98.6917,98.7283,4748.0
2015-11-17 13:40:00,107.64,107.79,107.64,107.75,11206.0,98.655,98.7925,98.655,98.7558,11206.0
2015-11-17 13:45:00,107.72,107.76,107.7,107.73,25077.0,98.7283,98.765,98.71,98.7375,25077.0
2015-11-17 13:50:00,107.72,107.8,107.7,107.77,5142.0,98.7283,98.8016,98.71,98.7741,5142.0
2015-11-17 13:55:00,107.8,107.91,107.8,107.91,4227.0,98.8016,98.9025,98.8016,98.9025,4227.0
2015-11-17 14:00:00,107.83,107.89,107.82,107.84,4371.0,98.8291,98.8841,98.82,98.8383,4371.0
2015-11-17 14:05:00,107.87,108.02,107.8,108.01,2977.0,98.8658,99.0033,98.8016,98.9941,2977.0
2015-11-17 14:10:00,107.97,108.01,107.96,107.98,4594.0,98.9574,98.9941,98.9483,98.9666,4594.0
2015-11-17 14:15:00,107.98,107.98,107.82,107.88,14822.0,98.9666,98.9666,98.82,98.875,14822.0
2015-11-17 14:20:00,107.84,107.84,107.75,107.81,2394.0,98.8383,98.8383,98.7558,98.8108,2394.0
2015-11-17 14:25:00,107.67,107.68,107.54,107.55,2209.0,98.6825,98.6917,98.5633,98.5725,2209.0
2015-11-17 14:30:00,107.51,107.52,107.43,107.49,5785.0,98.5358,98.545,98.4625,98.5175,5785.0
2015-11-17 14:35:00,107.5,107.51,107.46,107.5,8506.0,98.5267,98.5358,98.49,98.5267,8506.0
2015-11-17 14:40:00,107.54,107.56,107.35,107.35,14207.0,98.5633,98.5817,98.3892,98.3892,14207.0
2015-11-17 14:45:00,107.31,107.4,107.22,107.39,2779.0,98.3525,98.435,98.27,98.4259,2779.0
2015-11-17 14:50:00,107.44,107.45,107.31,107.32,14641.0,98.4717,98.4809,98.3525,98.3617,14641.0
2015-11-17 14:55:00,107.34,107.55,107.33,107.54,59082.0,98.38,98.5725,98.3709,98.5633,59082.0
2015-11-17 15:00:00,107.54,107.54,107.34,107.34,25352.0,98.5633,98.5633,98.38,98.38,25352.0
2015-11-17 15:05:00,107.35,107.43,107.31,107.37,6418.0,98.3892,98.4625,98.3525,98.4075,6418.0
2015-11-17 15:10:00,107.3,107.32,107.2,107.26,4364.0,98.3434,98.3617,98.2517,98.3067,4364.0
2015-11-17 15:15:00,107.21,107.29,107.19,107.22,5761.0,98.2609,98.3342,98.2426,98.27,5761.0
2015-11-17 15:20:00,107.18,107.36,107.17,107.24,22346.0,98.2334,98.3984,98.2242,98.2884,22346.0
2015-11-17 15:25:00,107.26,107.39,107.24,107.39,10762.0,98.3067,98.4259,98.2884,98.4259,10762.0
2015-11-17 15:30:00,107.37,107.47,107.32,107.45,19712.0,98.4075,98.4992,98.3617,98.4809,19712.0
2015-11-17 15:35:00,107.47,107.49,107.38,107.38,16122.0,98.4992,98.5175,98.4167,98.4167,16122.0
2015-11-17 15:40:00,107.39,107.61,107.38,107.54,9821.0,98.4259,98.6275,98.4167,98.5633,9821.0
2015-11-17 15:45:00,107.53,107.57,107.38,107.43,14805.0,98.5542,98.5908,98.4167,98.4625,14805.0
2015-11-17 15:50:00,107.42,107.52,107.41,107.52,5683.0,98.4534,98.545,98.4442,98.545,5683.0
2015-11-17 15:55:00,107.5,107.5,107.39,107.46,12192.0,98.5267,98.5267,98.4259,98.49,12192.0
2015-11-18 09:30:00,107.98,108.0,107.83,107.91,10654.0,98.9666,98.9849,98.8291,98.9025,10654.0
2015-11-18 09:35:00,108.0,108.01,107.94,107.95,7663.0,98.9849,98.9941,98.9299,98.9391,7663.0
2015-11-18 09:40:00,107.92,107.93,107.88,107.89,1595.0,98.9116,98.9208,98.875,98.8841,1595.0
2015-11-18 09:45:00,107.93,108.05,107.89,108.03,5910.0,98.9208,99.0308,98.8841,99.0124,5910.0
2015-11-18 09:50:00,108.06,108.16,108.05,108.16,2903.0,99.0399,99.1316,99.0308,99.1316,2903.0
2015-11-18 09:55:00,108.03,108.05,108.02,108.02,868.0,99.0124,99.0308,99.0033,99.0033,868.0
2015-11-18 10:00:00,108.02,108.13,108.0,108.11,8462.0,99.0033,99.1041,98.9849,99.0858,8462.0
2015-11-18 10:05:00,108.12,108.19,108.1,108.16,12219.0,99.0949,99.1591,99.0766,99.1316,12219.0
2015-11-18 10:10:00,108.14,108.14,108.07,108.09,5876.0,99.1133,99.1133,99.0491,99.0674,5876.0
2015-11-18 10:15:00,107.97,108.01,107.96,107.98,2217.0,98.9574,98.9941,98.9483,98.9666,2217.0
2015-11-18 10:20:00,108.07,108.1,108.05,108.05,450.0,99.0491,99.0766,99.0308,99.0308,450.0
2015-11-18 10:25:00,108.15,108.16,107.96,107.98,2764.0,99.1224,99.1316,98.9483,98.9666,2764.0
2015-11-18 10:30:00,108.06,108.08,107.96,107.96,3288.0,99.0399,99.0583,98.9483,98.9483,3288.0
2015-11-18 10:35:00,107.94,107.95,107.91,107.95,1545.0,98.9299,98.9391,98.9025,98.9391,1545.0
2015-11-18 10:40:00,107.96,108.06,107.96,108.05,1780.0,98.9483,99.0399,98.9483,99.0308,1780.0
2015-11-18 10:45:00,108.04,108.04,108.02,108.04,882.0,99.0216,99.0216,99.0033,99.0216,882.0
2015-11-18 10:50:00,108.0,108.1,108.0,108.07,2787.0,98.9849,99.0766,98.9849,99.0491,2787.0
2015-11-18 10:55:00,108.06,108.09,108.03,108.06,6562.0,99.0399,99.0674,99.0124,99.0399,6562.0
2015-11-18 11:00:00,108.09,108.09,107.98,107.98,2601.0,99.0674,99.0674,98.9666,98.9666,2601.0
2015-11-18 11:05:00,108.03,108.07,107.97,108.01,12859.0,99.0124,99.0491,98.9574,98.9941,12859.0
2015-11-18 11:10:00,108.08,108.14,108.05,108.14,8031.0,99.0583,99.1133,99.0308,99.1133,8031.0
2015-11-18 11:15:00,108.22,108.23,108.16,108.17,4868.0,99.1866,99.1957,99.1316,99.1408,4868.0
2015-11-18 11:20:00,108.15,108.24,108.15,108.19,6654.0,99.1224,99.2049,99.1224,99.1591,6654.0
2015-11-18 11:25:00,108.19,108.27,108.16,108.23,7589.0,99.1591,99.2324,99.1316,99.1957,7589.0
2015-11-18 11:30:00,108.29,108.33,108.28,108.33,1959.0,99.2507,99.2874,99.2416,99.2874,1959.0
2015-11-18 11:35:00,108.34,108.38,108.32,108.38,3549.0,99.2966,99.3332,99.2782,99.3332,3549.0
2015-11-18 11:40:00,108.36,108.39,108.34,108.39,6846.0,99.3149,99.3424,99.2966,99.3424,6846.0
2015-11-18 11:45:00,108.38,108.45,108.38,108.44,3959.0,99.3332,99.3974,99.3332,99.3882,3959.0
2015-11-18 11:50:00,108.46,108.46,108.42,108.43,2204.0,99.4065,99.4065,99.3699,99.379,2204.0
2015-11-18 11:55:00,108.39,108.41,108.36,108.37,8608.0,99.3424,99.3607,99.3149,99.3241,8608.0
2015-11-18 12:00:00,108.36,108.38,108.32,108.34,9244.0,99.3149,99.3332,99.2782,99.2966,9244.0
2015-11-18 12:05:00,108.34,108.34,108.25,108.28,1964.0,99.2966,99.2966,99.2141,99.2416,1964.0
2015-11-18 12:10:00,108.25,108.31,108.25,108.3,7134.0,99.2141,99.2691,99.2141,99.2599,7134.0
2015-11-18 12:15:00,108.36,108.41,108.34,108.38,2605.0,99.3149,99.3607,99.2966,99.3332,2605.0
2015-11-18 12:20:00,108.45,108.47,108.35,108.37,7973.0,99.3974,99.4157,99.3057,99.3241,7973.0
2015-11-18 12:25:00,108.36,108.39,108.32,108.39,2787.0,99.3149,99.3424,99.2782,99.3424,2787.0
2015-11-18 12:30:00,108.4,108.4,108.35,108.37,3450.0,99.3516,99.3516,99.3057,99.3241,3450.0
2015-11-18 12:35:00,108.35,108.37,108.35,108.37,525.0,99.3057,99.3241,99.3057,99.3241,525.0
2015-11-18 12:40:00,108.36,108.36,108.23,108.23,5412.0,99.3149,99.3149,99.1957,99.1957,5412.0
2015-11-18 12:45:00,108.24,108.29,108.23,108.28,3454.0,99.2049,99.2507,99.1957,99.2416,3454.0
2015-11-18 12:50:00,108.35,108.35,108.32,108.34,1286.0,99.3057,99.3057,99.2782,99.2966,1286.0
2015-11-18 12:55:00,108.33,108.35,108.32,108.33,1692.0,99.2874,99.3057,99.2782,99.2874,1692.0
2015-11-18 13:00:00,108.31,108.34,108.3,108.3,1654.0,99.2691,99.2966,99.2599,99.2599,1654.0
2015-11-18 13:05:00,108.35,108.4,108.33,108.4,3607.0,99.3057,99.3516,99.2874,99.3516,3607.0
2015-11-18 13:10:00,108.43,108.48,108.42,108.46,5298.0,99.379,99.4249,99.3699,99.4065,5298.0
2015-11-18 13:15:00,108.46,108.47,108.36,108.39,7150.0,99.4065,99.4157,99.3149,99.3424,7150.0
2015-11-18 13:20:00,108.41,108.48,108.41,108.48,3989.0,99.3607,99.4249,99.3607,99.4249,3989.0
2015-11-18 13:25:00,108.5,108.55,108.45,108.45,4104.0,99.4432,99.489,99.3974,99.3974,4104.0
2015-11-18 13:30:00,108.5,108.5,108.39,108.4,4669.0,99.4432,99.4432,99.3424,99.3516,4669.0
2015-11-18 13:35:00,108.4,108.44,108.36,108.4,4139.0,99.3516,99.3882,99.3149,99.3516,4139.0
2015-11-18 13:40:00,108.43,108.51,108.43,108.48,5279.0,99.379,99.4524,99.379,99.4249,5279.0
2015-11-18 13:45:00,108.46,108.49,108.43,108.43,6300.0,99.4065,99.434,99.379,99.379,6300.0
2015-11-18 13:50:00,108.42,108.43,108.38,108.4,3556.0,99.3699,99.379,99.3332,99.3516,3556.0
2015-11-18 13:55:00,108.41,108.45,108.4,108.4,9671.0,99.3607,99.3974,99.3516,99.3516,9671.0
2015-11-18 14:00:00,108.38,108.54,108.31,108.38,8733.0,99.3332,99.4799,99.2691,99.3332,8733.0
2015-11-18 14:05:00,108.36,108.71,108.36,108.7,13134.0,99.3149,99.6357,99.3149,99.6265,13134.0
2015-11-18 14:10:00,108.68,108.94,108.68,108.81,23928.0,99.6082,99.8465,99.6082,99.7273,23928.0
2015-11-18 14:15:00,108.81,108.83,108.72,108.73,47451.0,99.7273,99.7457,99.6448,99.654,47451.0
2015-11-18 14:20:00,108.71,108.76,108.66,108.73,4681.0,99.6357,99.6815,99.5898,99.654,4681.0
2015-11-18 14:25:00,108.73,108.73,108.65,108.7,4511.0,99.654,99.654,99.5807,99.6265,4511.0
2015-11-18 14:30:00,108.67,108.72,108.58,108.63,20326.0,99.599,99.6448,99.5165,99.5624,20326.0
2015-11-18 14:35:00,108.65,108.66,108.59,108.65,3485.0,99.5807,99.5898,99.5257,99.5807,3485.0
2015-11-18 14:40:00,108.75,108.81,108.75,108.78,3414.0,99.6723,99.7273,99.6723,99.6998,3414.0
2015-11-18 14:45:00,108.81,108.82,108.77,108.77,9178.0,99.7273,99.7365,99.6907,99.6907,9178.0
2015-11-18 14:50:00,108.78,108.86,108.76,108.85,9737.0,99.6998,99.7732,99.6815,99.764,9737.0
2015-11-18 14:55:00,108.83,108.93,108.81,108.92,7315.0,99.7457,99.8373,99.7273,99.8281,7315.0
2015-11-18 15:00:00,108.95,108.98,108.9,108.92,9571.0,99.8556,99.8831,99.8098,99.8281,9571.0
2015-11-18 15:05:00,108.91,108.93,108.83,108.83,18783.0,99.819,99.8373,99.7457,99.7457,18783.0
2015-11-18 15:10:00,108.83,108.94,108.83,108.92,10263.0,99.7457,99.8465,99.7457,99.8281,10263.0
2015-11-18 15:15:00,108.94,109.05,108.94,109.04,17792.0,99.8465,99.9473,99.8465,99.9381,17792.0
2015-11-18 15:20:00,108.99,109.02,108.94,108.98,4686.0,99.8923,99.9198,99.8465,99.8831,4686.0
2015-11-18 15:25:00,109.0,109.01,108.98,109.0,1520.0,99.9015,99.9106,99.8831,99.9015,1520.0
2015-11-18 15:30:00,109.03,109.11,109.02,109.1,5412.0,99.929,100.0023,99.9198,99.9931,5412.0
2015-11-18 15:35:00,109.09,109.15,109.08,109.1,7788.0,99.984,100.0389,99.9748,99.9931,7788.0
2015-11-18 15:40:00,109.09,109.15,109.08,109.1,9564.0,99.984,100.0389,99.9748,99.9931,9564.0
2015-11-18 15:45:00,109.13,109.27,109.11,109.27,12116.0,100.0206,100.1489,100.0023,100.1489,12116.0
2015-11-18 15:50:00,109.28,109.35,109.24,109.35,6171.0,100.1581,100.2223,100.1214,100.2223,6171.0
2015-11-18 15:55:00,109.36,109.4,109.27,109.29,13287.0,100.2314,100.2681,100.1489,100.1673,13287.0
2015-11-19 09:30:00,109.36,109.4,109.31,109.33,16877.0,100.2314,100.2681,100.1856,100.2039,16877.0
2015-11-19 09:35:00,109.32,109.36,109.16,109.21,6500.0,100.1948,100.2314,100.0481,100.0939,6500.0
2015-11-19 09:40:00,109.25,109.45,109.24,109.44,3586.0,100.1306,100.3139,100.1214,100.3047,3586.0
2015-11-19 09:45:00,109.46,109.55,109.46,109.55,9761.0,100.3231,100.4056,100.3231,100.4056,9761.0
2015-11-19 09:50:00,109.54,109.57,109.47,109.5,1792.0,100.3964,100.4239,100.3322,100.3597,1792.0
2015-11-19 09:55:00,109.49,109.5,109.43,109.45,1830.0,100.3506,100.3597,100.2956,100.3139,1830.0
2015-11-19 10:00:00,109.45,109.45,109.35,109.35,2818.0,100.3139,100.3139,100.2223,100.2223,2818.0
2015-11-19 10:05:00,109.49,109.57,109.44,109.51,2080.0,100.3506,100.4239,100.3047,100.3689,2080.0
2015-11-19 10:10:00,109.55,109.57,109.41,109.41,18098.0,100.4056,100.4239,100.2772,100.2772,18098.0
2015-11-19 10:15:00,109.38,109.39,109.25,109.34,3766.0,100.2497,100.2589,100.1306,100.2131,3766.0
2015-11-19 10:20:00,109.31,109.38,109.31,109.37,1455.0,100.1856,100.2497,100.1856,100.2406,1455.0
2015-11-19 10:25:00,109.35,109.42,109.34,109.42,2116.0,100.2223,100.2864,100.2131,100.2864,2116.0
2015-11-19 10:30:00,109.4,109.45,109.29,109.3,3519.0,100.2681,100.3139,100.1673,100.1764,3519.0
2015-11-19 10:35:00,109.23,109.33,109.2,109.33,76356.0,100.1123,100.2039,100.0848,100.2039,76356.0
2015-11-19 10:40:00,109.31,109.4,109.31,109.39,2923.0,100.1856,100.2681,100.1856,100.2589,2923.0
2015-11-19 10:45:00,109.33,109.41,109.32,109.37,4876.0,100.2039,100.2772,100.1948,100.2406,4876.0
2015-11-19 10:50:00,109.36,109.37,109.28,109.28,2376.0,100.2314,100.2406,100.1581,100.1581,2376.0
2015-11-19 10:55:00,109.3,109.38,109.26,109.38,15203.0,100.1764,100.2497,100.1398,100.2497,15203.0
2015-11-19 11:00:00,109.36,109.39,109.33,109.36,2298.0,100.2314,100.2589,100.2039,100.2314,2298.0
2015-11-19 11:05:00,109.36,109.49,109.35,109.45,8150.0,100.2314,100.3506,100.2223,100.3139,8150.0
2015-11-19 11:10:00,109.47,109.49,109.43,109.43,2781.0,100.3322,100.3506,100.2956,100.2956,2781.0
2015-11-19 11:15:00,109.46,109.49,109.38,109.48,46547.0,100.3231,100.3506,100.2497,100.3414,46547.0
2015-11-19 11:20:00,109.45,109.46,109.39,109.43,3757.0,100.3139,100.3231,100.2589,100.2956,3757.0
2015-11-19 11:25:00,109.41,109.51,109.41,109.49,2748.0,100.2772,100.3689,100.2772,100.3506,2748.0
2015-11-19 11:30:00,109.48,109.51,109.39,109.39,5037.0,100.3414,100.3689,100.2589,100.2589,5037.0
2015-11-19 11:35:00,109.33,109.35,109.33,109.33,638.0,100.2039,100.2223,100.2039,100.2039,638.0
2015-11-19 11:40:00,109.32,109.34,109.32,109.34,1582.0,100.1948,100.2131,100.1948,100.2131,1582.0
2015-11-19 11:45:00,109.33,109.33,109.26,109.26,2218.0,100.2039,100.2039,100.1398,100.1398,2218.0
2015-11-19 11:50:00,109.24,109.24,109.15,109.18,1960.0,100.1214,100.1214,100.0389,100.0664,1960.0
2015-11-19 11:55:00,109.18,109.24,109.17,109.24,1121.0,100.0664,100.1214,100.0573,100.1214,1121.0
2015-11-19 12:00:00,109.26,109.29,109.26,109.28,224.0,100.1398,100.1673,100.1398,100.1581,224.0
2015-11-19 12:05:00,109.33,109.33,109.29,109.29,1399.0,100.2039,100.2039,100.1673,100.1673,1399.0
2015-11-19 12:10:00,109.29,109.29,109.29,109.29,0.0,100.1673,100.1673,100.1673,100.1673,0.0
2015-11-19 12:15:00,109.28,109.29,109.24,109.29,2486.0,100.1581,100.1673,100.1214,100.1673,2486.0
2015-11-19 12:20:00,109.26,109.31,109.25,109.25,2187.0,100.1398,100.1856,100.1306,100.1306,2187.0
2015-11-19 12:25:00,109.28,109.3,109.27,109.3,1737.0,100.1581,100.1764,100.1489,100.1764,1737.0
2015-11-19 12:30:00,109.34,109.34,109.31,109.31,317.0,100.2131,100.2131,100.1856,100.1856,317.0
2015-11-19 12:35:00,109.32,109.39,109.32,109.32,2236.0,100.1948,100.2589,100.1948,100.1948,2236.0
2015-11-19 12:40:00,109.34,109.34,109.27,109.27,5582.0,100.2131,100.2131,100.1489,100.1489,5582.0
2015-11-19 12:45:00,109.3,109.36,109.29,109.36,706.0,100.1764,100.2314,100.1673,100.2314,706.0
2015-11-19 12:50:00,109.35,109.41,109.35,109.4,1722.0,100.2223,100.2772,100.2223,100.2681,1722.0
2015-11-19 12:55:00,109.37,109.48,109.36,109.43,7652.0,100.2406,100.3414,100.2314,100.2956,7652.0
2015-11-19 13:00:00,109.47,109.47,109.43,109.46,2713.0,100.3322,100.3322,100.2956,100.3231,2713.0
2015-11-19 13:05:00,109.46,109.5,109.46,109.49,1182.0,100.3231,100.3597,100.3231,100.3506,1182.0
2015-11-19 13:10:00,109.49,109.52,109.48,109.52,2142.0,100.3506,100.3781,100.3414,100.3781,2142.0
2015-11-19 13:15:00,109.53,109.53,109.47,109.49,5601.0,100.3872,100.3872,100.3322,100.3506,5601.0
2015-11-19 13:20:00,109.5,109.52,109.49,109.51,2127.0,100.3597,100.3781,100.3506,100.3689,2127.0
2015-11-19 13:25:00,109.52,109.52,109.4,109.43,1028.0,100.3781,100.3781,100.2681,100.2956,1028.0
2015-11-19 13:30:00,109.39,109.44,109.38,109.44,2192.0,100.2589,100.3047,100.2497,100.3047,2192.0
2015-11-19 13:35:00,109.36,109.37,109.31,109.31,1751.0,100.2314,100.2406,100.1856,100.1856,1751.0
2015-11-19 13:40:00,109.38,109.4,109.35,109.4,6292.0,100.2497,100.2681,100.2223,100.2681,6292.0
2015-11-19 13:45:00,109.42,109.45,109.41,109.42,1116.0,100.2864,100.3139,100.2772,100.2864,1116.0
2015-11-19 13:50:00,109.37,109.38,109.33,109.33,10231.0,100.2406,100.2497,100.2039,100.2039,10231.0
2015-11-19 13:55:00,109.36,109.36,109.31,109.33,6611.0,100.2314,100.2314,100.1856,100.2039,6611.0
2015-11-19 14:00:00,109.34,109.34,109.26,109.28,2479.0,100.2131,100.2131,100.1398,100.1581,2479.0
2015-11-19 14:05:00,109.24,109.32,109.21,109.29,17458.0,100.1214,100.1948,100.0939,100.1673,17458.0
2015-11-19 14:10:00,109.27,109.28,109.2,109.2,3254.0,100.1489,100.1581,100.0848,100.0848,3254.0
2015-11-19 14:15:00,109.24,109.32,109.22,109.32,15342.0,100.1214,100.1948,100.1031,100.1948,15342.0
2015-11-19 14:20:00,109.26,109.31,109.26,109.29,3175.0,100.1398,100.1856,100.1398,100.1673,3175.0
2015-11-19 14:25:00,109.27,109.31,109.27,109.28,3023.0,100.1489,100.1856,100.1489,100.1581,3023.0
2015-11-19 14:30:00,109.3,109.39,109.29,109.32,1944.0,100.1764,100.2589,100.1673,100.1948,1944.0
2015-11-19 14:35:00,109.3,109.34,109.24,109.27,17812.0,100.1764,100.2131,100.1214,100.1489,17812.0
2015-11-19 14:40:00,109.25,109.28,109.22,109.24,5361.0,100.1306,100.1581,100.1031,100.1214,5361.0
2015-11-19 14:45:00,109.24,109.28,109.2,109.27,3573.0,100.1214,100.1581,100.0848,100.1489,3573.0
2015-11-19 14:50:00,109.26,109.36,109.25,109.32,2087.0,100.1398,100.2314,100.1306,100.1948,2087.0
2015-11-19 14:55:00,109.34,109.34,109.29,109.3,5594.0,100.2131,100.2131,100.1673,100.1764,5594.0
2015-11-19 15:00:00,109.28,109.32,109.24,109.26,10148.0,100.1581,100.1948,100.1214,100.1398,10148.0
2015-11-19 15:05:00,109.26,109.26,109.17,109.2,87203.0,100.1398,100.1398,100.0573,100.0848,87203.0
2015-11-19 15:10:00,109.2,109.22,109.15,109.16,6996.0,100.0848,100.1031,100.0389,100.0481,6996.0
2015-11-19 15:15:00,109.2,109.23,109.16,109.22,7432.0,100.0848,100.1123,100.0481,100.1031,7432.0
2015-11-19 15:20:00,109.21,109.33,109.2,109.31,4152.0,100.0939,100.2039,100.0848,100.1856,4152.0
2015-11-19 15:25:00,109.32,109.38,109.32,109.36,5488.0,100.1948,100.2497,100.1948,100.2314,5488.0
2015-11-19 15:30:00,109.38,109.4,109.3,109.31,13062.0,100.2497,100.2681,100.1764,100.1856,13062.0
2015-11-19 15:35:00,109.31,109.31,109.25,109.27,9154.0,100.1856,100.1856,100.1306,100.1489,9154.0
2015-11-19 15:40:00,109.27,109.29,109.24,109.25,13945.0,100.1489,100.1673,100.1214,100.1306,13945.0
2015-11-19 15:45:00,109.25,109.32,109.25,109.27,27353.0,100.1306,100.1948,100.1306,100.1489,27353.0
2015-11-19 15:50:00,109.27,109.3,109.25,109.3,12390.0,100.1489,100.1764,100.1306,100.1764,12390.0
2015-11-19 15:55:00,109.31,109.31,109.23,109.24,18766.0,100.1856,100.1856,100.1123,100.1214,18766.0
2015-11-20 09:30:00,109.79,109.88,109.74,109.88,18436.0,100.6255,100.708,100.5797,100.708,18436.0
2015-11-20 09:35:00,109.82,109.89,109.81,109.86,4002.0,100.653,100.7172,100.6439,100.6897,4002.0
2015-11-20 09:40:00,109.96,109.97,109.89,109.96,4711.0,100.7813,100.7905,100.7172,100.7813,4711.0
2015-11-20 09:45:00,109.93,110.03,109.91,109.99,3035.0,100.7538,100.8455,100.7355,100.8088,3035.0
2015-11-20 09:50:00,110.07,110.13,110.03,110.03,1879.0,100.8822,100.9371,100.8455,100.8455,1879.0
2015-11-20 09:55:00,110.04,110.09,109.97,110.09,1355.0,100.8547,100.9005,100.7905,100.9005,1355.0
2015-11-20 10:00:00,110.08,110.1,109.89,109.89,8762.0,100.8913,100.9096,100.7172,100.7172,8762.0
2015-11-20 10:05:00,109.96,109.99,109.95,109.99,1069.0,100.7813,100.8088,100.7722,100.8088,1069.0
2015-11-20 10:10:00,110.01,110.16,110.0,110.15,2856.0,100.8272,100.9646,100.818,100.9555,2856.0
2015-11-20 10:15:00,110.14,110.17,110.14,110.17,4125.0,100.9463,100.9738,100.9463,100.9738,4125.0
2015-11-20 10:20:00,110.15,110.15,110.07,110.12,4363.0,100.9555,100.9555,100.8822,100.928,4363.0
2015-11-20 10:25:00,110.07,110.12,110.05,110.09,7822.0,100.8822,100.928,100.8638,100.9005,7822.0
2015-11-20 10:30:00,110.12,110.12,110.07,110.08,3459.0,100.928,100.928,100.8822,100.8913,3459.0
2015-11-20 10:35:00,110.1,110.16,110.05,110.12,3425.0,100.9096,100.9646,100.8638,100.928,3425.0
2015-11-20 10:40:00,110.06,110.11,110.03,110.03,2573.0,100.873,100.9188,100.8455,100.8455,2573.0
2015-11-20 10:45:00,110.05,110.1,110.03,110.1,1275.0,100.8638,100.9096,100.8455,100.9096,1275.0
2015-11-20 10:50:00,110.08,110.1,110.04,110.04,2896.0,100.8913,100.9096,100.8547,100.8547,2896.0
2015-11-20 10:55:00,110.08,110.09,109.96,109.97,2737.0,100.8913,100.9005,100.7813,100.7905,2737.0
2015-11-20 11:00:00,109.94,110.05,109.94,110.05,1428.0,100.763,100.8638,100.763,100.8638,1428.0
2015-11-20 11:05:00,110.07,110.08,110.06,110.08,5059.0,100.8822,100.8913,100.873,100.8913,5059.0
2015-11-20 11:10:00,110.1,110.12,110.06,110.06,4345.0,100.9096,100.928,100.873,100.873,4345.0
2015-11-20 11:15:00,110.02,110.15,110.02,110.15,3931.0,100.8363,100.9555,100.8363,100.9555,3931.0
2015-11-20 11:20:00,110.13,110.16,110.12,110.16,8950.0,100.9371,100.9646,100.928,100.9646,8950.0
2015-11-20 11:25:00,110.13,110.15,110.12,110.14,2101.0,100.9371,100.9555,100.928,100.9463,2101.0
2015-11-20 11:30:00,110.1,110.1,110.04,110.05,2002.0,100.9096,100.9096,100.8547,100.8638,2002.0
2015-11-20 11:35:00,110.05,110.07,110.01,110.01,7956.0,100.8638,100.8822,100.8272,100.8272,7956.0
2015-11-20 11:40:00,110.07,110.11,110.06,110.08,1346.0,100.8822,100.9188,100.873,100.8913,1346.0
2015-11-20 11:45:00,110.09,110.11,110.04,110.08,2033.0,100.9005,100.9188,100.8547,100.8913,2033.0
2015-11-20 11:50:00,110.0,110.01,109.98,109.99,703.0,100.818,100.8272,100.7997,100.8088,703.0
2015-11-20 11:55:00,109.94,110.01,109.94,110.0,1776.0,100.763,100.8272,100.763,100.818,1776.0
2015-11-20 12:00:00,109.99,109.99,109.92,109.95,4242.0,100.8088,100.8088,100.7447,100.7722,4242.0
2015-11-20 12:05:00,109.94,110.04,109.93,110.03,6681.0,100.763,100.8547,100.7538,100.8455,6681.0
2015-11-20 12:10:00,110.0,110.01,109.94,109.94,1865.0,100.818,100.8272,100.763,100.763,1865.0
2015-11-20 12:15:00,109.95,110.03,109.95,110.03,2550.0,100.7722,100.8455,100.7722,100.8455,2550.0
2015-11-20 12:20:00,110.03,110.05,110.02,110.04,3382.0,100.8455,100.8638,100.8363,100.8547,3382.0
2015-11-20 12:25:00,110.03,110.05,110.02,110.05,3651.0,100.8455,100.8638,100.8363,100.8638,3651.0
2015-11-20 12:30:00,110.07,110.08,110.04,110.08,4108.0,100.8822,100.8913,100.8547,100.8913,4108.0
2015-11-20 12:35:00,110.08,110.09,110.03,110.08,4844.0,100.8913,100.9005,100.8455,100.8913,4844.0
2015-11-20 12:40:00,110.05,110.09,110.04,110.08,2071.0,100.8638,100.9005,100.8547,100.8913,2071.0
2015-11-20 12:45:00,110.08,110.1,110.04,110.04,1233.0,100.8913,100.9096,100.8547,100.8547,1233.0
2015-11-20 12:50:00,110.05,110.06,110.01,110.01,3074.0,100.8638,100.873,100.8272,100.8272,3074.0
2015-11-20 12:55:00,110.06,110.06,110.03,110.04,1670.0,100.873,100.873,100.8455,100.8547,1670.0
2015-11-20 13:00:00,110.1,110.12,110.1,110.11,2293.0,100.9096,100.928,100.9096,100.9188,2293.0
2015-11-20 13:05:00,110.1,110.13,110.09,110.13,1133.0,100.9096,100.9371,100.9005,100.9371,1133.0
2015-11-20 13:10:00,110.12,110.12,110.05,110.05,5361.0,100.928,100.928,100.8638,100.8638,5361.0
2015-11-20 13:15:00,110.05,110.07,110.05,110.06,920.0,100.8638,100.8822,100.8638,100.873,920.0
2015-11-20 13:20:00,110.07,110.07,110.03,110.06,2347.0,100.8822,100.8822,100.8455,100.873,2347.0
2015-11-20 13:25:00,110.07,110.11,110.05,110.06,25644.0,100.8822,100.9188,100.8638,100.873,25644.0
2015-11-20 13:30:00,110.01,110.01,109.95,109.96,3089.0,100.8272,100.8272,100.7722,100.7813,3089.0
2015-11-20 13:35:00,109.92,109.93,109.9,109.93,687.0,100.7447,100.7538,100.7263,100.7538,687.0
2015-11-20 13:40:00,109.93,109.96,109.91,109.91,1531.0,100.7538,100.7813,100.7355,100.7355,1531.0
2015-11-20 13:45:00,109.91,109.96,109.89,109.93,3710.0,100.7355,100.7813,100.7172,100.7538,3710.0
2015-11-20 13:50:00,109.91,109.98,109.91,109.97,3818.0,100.7355,100.7997,100.7355,100.7905,3818.0
2015-11-20 13:55:00,109.93,109.97,109.92,109.94,13875.0,100.7538,100.7905,100.7447,100.763,13875.0
2015-11-20 14:00:00,109.92,109.99,109.92,109.96,1589.0,100.7447,100.8088,100.7447,100.7813,1589.0
2015-11-20 14:05:00,109.96,110.02,109.96,110.02,10794.0,100.7813,100.8363,100.7813,100.8363,10794.0
2015-11-20 14:10:00,110.02,110.03,110.0,110.01,7149.0,100.8363,100.8455,100.818,100.8272,7149.0
2015-11-20 14:15:00,110.01,110.03,109.95,110.02,13007.0,100.8272,100.8455,100.7722,100.8363,13007.0
2015-11-20 14:20:00,110.02,110.03,109.93,109.96,8974.0,100.8363,100.8455,100.7538,100.7813,8974.0
2015-11-20 14:25:00,109.94,109.96,109.92,109.93,2761.0,100.763,100.7813,100.7447,100.7538,2761.0
2015-11-20 14:30:00,109.92,109.94,109.9,109.94,2421.0,100.7447,100.763,100.7263,100.763,2421.0
2015-11-20 14:35:00,109.96,109.99,109.94,109.96,9984.0,100.7813,100.8088,100.763,100.7813,9984.0
2015-11-20 14:40:00,109.98,109.99,109.95,109.97,2763.0,100.7997,100.8088,100.7722,100.7905,2763.0
2015-11-20 14:45:00,109.99,109.99,109.94,109.95,3262.0,100.8088,100.8088,100.763,100.7722,3262.0
2015-11-20 14:50:00,109.94,109.98,109.94,109.96,38226.0,100.763,100.7997,100.763,100.7813,38226.0
2015-11-20 14:55:00,109.93,109.96,109.78,109.78,26411.0,100.7538,100.7813,100.6164,100.6164,26411.0
2015-11-20 15:00:00,109.82,109.86,109.79,109.79,4505.0,100.653,100.6897,100.6255,100.6255,4505.0
2015-11-20 15:05:00,109.75,109.82,109.7,109.82,1457.0,100.5889,100.653,100.543,100.653,1457.0
2015-11-20 15:10:00,109.8,109.87,109.8,109.85,13278.0,100.6347,100.6988,100.6347,100.6805,13278.0
2015-11-20 15:15:00,109.87,109.88,109.82,109.86,5717.0,100.6988,100.708,100.653,100.6897,5717.0
2015-11-20 15:20:00,109.84,109.87,109.81,109.87,2306.0,100.6714,100.6988,100.6439,100.6988,2306.0
2015-11-20 15:25:00,109.86,109.88,109.8,109.88,12434.0,100.6897,100.708,100.6347,100.708,12434.0
2015-11-20 15:30:00,109.87,109.91,109.85,109.91,15863.0,100.6988,100.7355,100.6805,100.7355,15863.0
2015-11-20 15:35:00,109.88,109.94,109.87,109.9,2574.0,100.708,100.763,100.6988,100.7263,2574.0
2015-11-20 15:40:00,109.92,109.96,109.9,109.93,1322.0,100.7447,100.7813,100.7263,100.7538,1322.0
2015-11-20 15:45:00,109.98,109.99,109.92,109.97,11316.0,100.7997,100.8088,100.7447,100.7905,11316.0
2015-11-20 15:50:00,109.99,109.99,109.91,109.92,4353.0,100.8088,100.8088,100.7355,100.7447,4353.0
2015-11-20 15:55:00,109.93,109.99,109.9,109.98,12469.0,100.7538,100.8088,100.7263,100.7997,12469.0
2015-11-23 09:30:00,110.03,110.03,109.98,110.02,12708.0,100.8455,100.8455,100.7997,100.8363,12708.0
2015-11-23 09:35:00,109.98,110.1,109.97,110.09,3609.0,100.7997,100.9096,100.7905,100.9005,3609.0
2015-11-23 09:40:00,110.04,110.13,110.04,110.13,28170.0,100.8547,100.9371,100.8547,100.9371,28170.0
2015-11-23 09:45:00,110.18,110.27,110.18,110.27,2652.0,100.983,101.0655,100.983,101.0655,2652.0
2015-11-23 09:50:00,110.28,110.29,110.16,110.16,3155.0,101.0746,101.0838,100.9646,100.9646,3155.0
2015-11-23 09:55:00,110.17,110.17,110.11,110.15,3453.0,100.9738,100.9738,100.9188,100.9555,3453.0
2015-11-23 10:00:00,110.15,110.2,110.1,110.1,1430.0,100.9555,101.0013,100.9096,100.9096,1430.0
2015-11-23 10:05:00,110.11,110.21,110.08,110.2,6105.0,100.9188,101.0105,100.8913,101.0013,6105.0
2015-11-23 10:10:00,110.25,110.33,110.22,110.32,669.0,101.0471,101.1204,101.0196,101.1113,669.0
2015-11-23 10:15:00,110.31,110.41,110.31,110.4,3764.0,101.1021,101.1938,101.1021,101.1846,3764.0
2015-11-23 10:20:00,110.45,110.45,110.35,110.39,3848.0,101.2304,101.2304,101.1388,101.1754,3848.0
2015-11-23 10:25:00,110.39,110.4,110.3,110.3,2710.0,101.1754,101.1846,101.093,101.093,2710.0
2015-11-23 10:30:00,110.25,110.3,110.25,110.3,2052.0,101.0471,101.093,101.0471,101.093,2052.0
2015-11-23 10:35:00,110.25,110.3,110.25,110.3,8676.0,101.0471,101.093,101.0471,101.093,8676.0
2015-11-23 10:40:00,110.23,110.29,110.21,110.29,3137.0,101.0288,101.0838,101.0105,101.0838,3137.0
2015-11-23 10:45:00,110.26,110.33,110.25,110.32,1369.0,101.0563,101.1204,101.0471,101.1113,1369.0
2015-11-23 10:50:00,110.34,110.35,110.24,110.24,1271.0,101.1296,101.1388,101.038,101.038,1271.0
2015-11-23 10:55:00,110.29,110.35,110.25,110.33,1700.0,101.0838,101.1388,101.0471,101.1204,1700.0
2015-11-23 11:00:00,110.31,110.32,110.28,110.29,1114.0,101.1021,101.1113,101.0746,101.0838,1114.0
2015-11-23 11:05:00,110.27,110.28,110.26,110.28,457.0,101.0655,101.0746,101.0563,101.0746,457.0
2015-11-23 11:10:00,110.31,110.33,110.25,110.27,2675.0,101.1021,101.1204,101.0471,101.0655,2675.0
2015-11-23 11:15:00,110.3,110.33,110.21,110.24,143463.0,101.093,101.1204,101.0105,101.038,143463.0
2015-11-23 11:20:00,110.24,110.28,110.21,110.24,83485.0,101.038,101.0746,101.0105,101.038,83485.0
2015-11-23 11:25:00,110.22,110.25,110.21,110.25,9399.0,101.0196,101.0471,101.0105,101.0471,9399.0
2015-11-23 11:30:00,110.25,110.32,110.23,110.27,31929.0,101.0471,101.1113,101.0288,101.0655,31929.0
2015-11-23 11:35:00,110.23,110.28,110.2,110.2,1699.0,101.0288,101.0746,101.0013,101.0013,1699.0
2015-11-23 11:40:00,110.21,110.23,110.21,110.23,954.0,101.0105,101.0288,101.0105,101.0288,954.0
2015-11-23 11:45:00,110.29,110.29,110.2,110.23,1310.0,101.0838,101.0838,101.0013,101.0288,1310.0
2015-11-23 11:50:00,110.23,110.31,110.22,110.3,4046.0,101.0288,101.1021,101.0196,101.093,4046.0
2015-11-23 11:55:00,110.27,110.3,110.25,110.25,2708.0,101.0655,101.093,101.0471,101.0471,2708.0
2015-11-23 12:00:00,110.26,110.28,110.24,110.27,2960.0,101.0563,101.0746,101.038,101.0655,2960.0
2015-11-23 12:05:00,110.22,110.23,110.16,110.2,2186.0,101.0196,101.0288,100.9646,101.0013,2186.0
2015-11-23 12:10:00,110.15,110.2,110.15,110.18,2324.0,100.9555,101.0013,100.9555,100.983,2324.0
2015-11-23 12:15:00,110.16,110.16,110.09,110.11,1388.0,100.9646,100.9646,100.9005,100.9188,1388.0
2015-11-23 12:20:00,110.12,110.14,110.1,110.11,6376.0,100.928,100.9463,100.9096,100.9188,6376.0
2015-11-23 12:25:00,110.13,110.18,110.1,110.17,6018.0,100.9371,100.983,100.9096,100.9738,6018.0
2015-11-23 12:30:00,110.1,110.11,110.1,110.11,800.0,100.9096,100.9188,100.9096,100.9188,800.0
2015-11-23 12:35:00,110.14,110.14,110.13,110.14,1843.0,100.9463,100.9463,100.9371,100.9463,1843.0
2015-11-23 12:40:00,110.17,110.2,110.14,110.2,5449.0,100.9738,101.0013,100.9463,101.0013,5449.0
2015-11-23 12:45:00,110.17,110.17,110.11,110.14,1766.0,100.9738,100.9738,100.9188,100.9463,1766.0
2015-11-23 12:50:00,110.12,110.17,110.12,110.17,419.0,100.928,100.9738,100.928,100.9738,419.0
2015-11-23 12:55:00,110.2,110.2,110.16,110.16,5035.0,101.0013,101.0013,100.9646,100.9646,5035.0
2015-11-23 13:00:00,110.18,110.22,110.18,110.2,4789.0,100.983,101.0196,100.983,101.0013,4789.0
2015-11-23 13:05:00,110.19,110.22,110.19,110.19,3553.0,100.9921,101.0196,100.9921,100.9921,3553.0
2015-11-23 13:10:00,110.19,110.19,110.11,110.11,2467.0,100.9921,100.9921,100.9188,100.9188,2467.0
2015-11-23 13:15:00,110.14,110.17,110.11,110.15,2680.0,100.9463,100.9738,100.9188,100.9555,2680.0
2015-11-23 13:20:00,110.13,110.15,110.09,110.09,948.0,100.9371,100.9555,100.9005,100.9005,948.0
2015-11-23 13:25:00,110.1,110.14,110.09,110.1,1223.0,100.9096,100.9463,100.9005,100.9096,1223.0
2015-11-23 13:30:00,110.08,110.08,110.02,110.04,1918.0,100.8913,100.8913,100.8363,100.8547,1918.0
2015-11-23 13:35:00,110.1,110.15,110.1,110.14,5633.0,100.9096,100.9555,100.9096,100.9463,5633.0
2015-11-23 13:40:00,110.13,110.14,110.08,110.12,2268.0,100.9371,100.9463,100.8913,100.928,2268.0
2015-11-23 13:45:00,110.11,110.12,110.05,110.07,7623.0,100.9188,100.928,100.8638,100.8822,7623.0
2015-11-23 13:50:00,110.06,110.06,110.03,110.04,2249.0,100.873,100.873,100.8455,100.8547,2249.0
2015-11-23 13:55:00,110.07,110.07,109.93,109.96,8396.0,100.8822,100.8822,100.7538,100.7813,8396.0
2015-11-23 14:00:00,109.96,109.96,109.8,109.8,33642.0,100.7813,100.7813,100.6347,100.6347,33642.0
2015-11-23 14:05:00,109.79,109.81,109.73,109.73,6051.0,100.6255,100.6439,100.5705,100.5705,6051.0
2015-11-23 14:10:00,109.73,109.78,109.7,109.78,9409.0,100.5705,100.6164,100.543,100.6164,9409.0
2015-11-23 14:15:00,109.78,109.79,109.7,109.7,4196.0,100.6164,100.6255,100.543,100.543,4196.0
2015-11-23 14:20:00,109.7,109.7,109.66,109.66,1794.0,100.543,100.543,100.5064,100.5064,1794.0
2015-11-23 14:25:00,109.62,109.67,109.62,109.66,3272.0,100.4697,100.5155,100.4697,100.5064,3272.0
2015-11-23 14:30:00,109.66,109.68,109.63,109.66,2636.0,100.5064,100.5247,100.4789,100.5064,2636.0
2015-11-23 14:35:00,109.65,109.68,109.54,109.54,43102.0,100.4972,100.5247,100.3964,100.3964,43102.0
2015-11-23 14:40:00,109.61,109.62,109.56,109.6,2053.0,100.4605,100.4697,100.4147,100.4514,2053.0
2015-11-23 14:45:00,109.61,109.66,109.58,109.65,3274.0,100.4605,100.5064,100.4331,100.4972,3274.0
2015-11-23 14:50:00,109.69,109.74,109.68,109.72,7090.0,100.5339,100.5797,100.5247,100.5614,7090.0
2015-11-23 14:55:00,109.75,109.79,109.75,109.75,7564.0,100.5889,100.6255,100.5889,100.5889,7564.0
2015-11-23 15:00:00,109.78,109.78,109.76,109.76,997.0,100.6164,100.6164,100.598,100.598,997.0
2015-11-23 15:05:00,109.76,109.83,109.75,109.82,16886.0,100.598,100.6622,100.5889,100.653,16886.0
2015-11-23 15:10:00,109.84,109.87,109.82,109.86,24112.0,100.6714,100.6988,100.653,100.6897,24112.0
2015-11-23 15:15:00,109.87,109.89,109.81,109.89,10408.0,100.6988,100.7172,100.6439,100.7172,10408.0
2015-11-23 15:20:00,109.88,109.93,109.87,109.91,3794.0,100.708,100.7538,100.6988,100.7355,3794.0
2015-11-23 15:25:00,109.92,109.94,109.87,109.89,7669.0,100.7447,100.763,100.6988,100.7172,7669.0
2015-11-23 15:30:00,109.93,109.98,109.9,109.94,7975.0,100.7538,100.7997,100.7263,100.763,7975.0
2015-11-23 15:35:00,109.96,109.97,109.9,109.91,8665.0,100.7813,100.7905,100.7263,100.7355,8665.0
2015-11-23 15:40:00,109.9,109.93,109.87,109.87,6140.0,100.7263,100.7538,100.6988,100.6988,6140.0
2015-11-23 15:45:00,109.84,109.89,109.84,109.87,4980.0,100.6714,100.7172,100.6714,100.6988,4980.0
2015-11-23 15:50:00,109.87,109.92,109.83,109.91,11474.0,100.6988,100.7447,100.6622,100.7355,11474.0
2015-11-23 15:55:00,109.89,109.9,109.83,109.87,21381.0,100.7172,100.7263,100.6622,100.6988,21381.0
2015-11-24 09:30:00,109.37,109.39,109.09,109.38,15024.0,100.2406,100.2589,99.984,100.2497,15024.0
2015-11-24 09:35:00,109.4,109.51,109.35,109.51,8347.0,100.2681,100.3689,100.2223,100.3689,8347.0
2015-11-24 09:40:00,109.57,109.57,109.43,109.46,2896.0,100.4239,100.4239,100.2956,100.3231,2896.0
2015-11-24 09:45:00,109.52,109.52,109.51,109.52,208.0,100.3781,100.3781,100.3689,100.3781,208.0
2015-11-24 09:50:00,109.47,109.53,109.46,109.53,6625.0,100.3322,100.3872,100.3231,100.3872,6625.0
2015-11-24 09:55:00,109.6,109.6,109.51,109.55,3431.0,100.4514,100.4514,100.3689,100.4056,3431.0
2015-11-24 10:00:00,109.48,109.49,109.42,109.44,9437.0,100.3414,100.3506,100.2864,100.3047,9437.0
2015-11-24 10:05:00,109.48,109.54,109.47,109.49,1722.0,100.3414,100.3964,100.3322,100.3506,1722.0
2015-11-24 10:10:00,109.46,109.46,109.34,109.34,7110.0,100.3231,100.3231,100.2131,100.2131,7110.0
2015-11-24 10:15:00,109.35,109.36,109.29,109.3,2761.0,100.2223,100.2314,100.1673,100.1764,2761.0
2015-11-24 10:20:00,109.31,109.32,109.31,109.31,244.0,100.1856,100.1948,100.1856,100.1856,244.0
2015-11-24 10:25:00,109.31,109.31,109.19,109.2,2304.0,100.1856,100.1856,100.0756,100.0848,2304.0
2015-11-24 10:30:00,109.14,109.14,109.0,109.0,4471.0,100.0298,100.0298,99.9015,99.9015,4471.0
2015-11-24 10:35:00,108.96,109.0,108.95,108.95,668.0,99.8648,99.9015,99.8556,99.8556,668.0
2015-11-24 10:40:00,109.03,109.08,109.0,109.0,4234.0,99.929,99.9748,99.9015,99.9015,4234.0
2015-11-24 10:45:00,108.99,109.0,108.93,108.94,754.0,99.8923,99.9015,99.8373,99.8465,754.0
2015-11-24 10:50:00,108.95,109.02,108.9,109.02,3808.0,99.8556,99.9198,99.8098,99.9198,3808.0
2015-11-24 10:55:00,109.04,109.09,109.02,109.07,2791.0,99.9381,99.984,99.9198,99.9656,2791.0
2015-11-24 11:00:00,109.02,109.1,108.95,109.1,1354.0,99.9198,99.9931,99.8556,99.9931,1354.0
2015-11-24 11:05:00,109.13,109.23,109.13,109.2,2196.0,100.0206,100.1123,100.0206,100.0848,2196.0
2015-11-24 11:10:00,109.22,109.26,109.18,109.22,3212.0,100.1031,100.1398,100.0664,100.1031,3212.0
2015-11-24 11:15:00,109.22,109.23,109.19,109.2,2343.0,100.1031,100.1123,100.0756,100.0848,2343.0
2015-11-24 11:20:00,109.2,109.31,109.16,109.31,27203.0,100.0848,100.1856,100.0481,100.1856,27203.0
2015-11-24 11:25:00,109.39,109.46,109.39,109.46,798.0,100.2589,100.3231,100.2589,100.3231,798.0
2015-11-24 11:30:00,109.53,109.59,109.53,109.54,2008.0,100.3872,100.4422,100.3872,100.3964,2008.0
2015-11-24 11:35:00,109.6,109.64,109.55,109.64,4924.0,100.4514,100.488,100.4056,100.488,4924.0
2015-11-24 11:40:00,109.57,109.57,109.52,109.56,3267.0,100.4239,100.4239,100.3781,100.4147,3267.0
2015-11-24 11:45:00,109.59,109.59,109.53,109.57,933.0,100.4422,100.4422,100.3872,100.4239,933.0
2015-11-24 11:50:00,109.59,109.67,109.59,109.65,4118.0,100.4422,100.5155,100.4422,100.4972,4118.0
2015-11-24 11:55:00,109.67,109.76,109.66,109.76,1116.0,100.5155,100.598,100.5064,100.598,1116.0
2015-11-24 12:00:00,109.71,109.85,109.71,109.81,552.0,100.5522,100.6805,100.5522,100.6439,552.0
2015-11-24 12:05:00,109.8,109.81,109.68,109.69,6023.0,100.6347,100.6439,100.5247,100.5339,6023.0
2015-11-24 12:10:00,109.72,109.74,109.71,109.72,2770.0,100.5614,100.5797,100.5522,100.5614,2770.0
2015-11-24 12:15:00,109.74,109.74,109.62,109.66,2968.0,100.5797,100.5797,100.4697,100.5064,2968.0
2015-11-24 12:20:00,109.62,109.65,109.6,109.62,2146.0,100.4697,100.4972,100.4514,100.4697,2146.0
2015-11-24 12:25:00,109.6,109.66,109.55,109.65,1378.0,100.4514,100.5064,100.4056,100.4972,1378.0
2015-11-24 12:30:00,109.65,109.66,109.61,109.64,3906.0,100.4972,100.5064,100.4605,100.488,3906.0
2015-11-24 12:35:00,109.7,109.71,109.68,109.68,2763.0,100.543,100.5522,100.5247,100.5247,2763.0
2015-11-24 12:40:00,109.68,109.7,109.67,109.68,1743.0,100.5247,100.543,100.5155,100.5247,1743.0
2015-11-24 12:45:00,109.62,109.67,109.61,109.62,1295.0,100.4697,100.5155,100.4605,100.4697,1295.0
2015-11-24 12:50:00,109.69,109.7,109.66,109.69,1270.0,100.5339,100.543,100.5064,100.5339,1270.0
2015-11-24 12:55:00,109.7,109.7,109.66,109.68,777.0,100.543,100.543,100.5064,100.5247,777.0
2015-11-24 13:00:00,109.7,109.91,109.69,109.9,1495.0,100.543,100.7355,100.5339,100.7263,1495.0
2015-11-24 13:05:00,109.88,109.94,109.88,109.91,1260.0,100.708,100.763,100.708,100.7355,1260.0
2015-11-24 13:10:00,109.98,109.98,109.87,109.88,5848.0,100.7997,100.7997,100.6988,100.708,5848.0
2015-11-24 13:15:00,109.9,109.9,109.84,109.89,1643.0,100.7263,100.7263,100.6714,100.7172,1643.0
2015-11-24 13:20:00,109.88,109.97,109.87,109.96,2170.0,100.708,100.7905,100.6988,100.7813,2170.0
2015-11-24 13:25:00,109.92,109.97,109.92,109.95,12998.0,100.7447,100.7905,100.7447,100.7722,12998.0
2015-11-24 13:30:00,110.02,110.04,109.99,110.01,3235.0,100.8363,100.8547,100.8088,100.8272,3235.0
2015-11-24 13:35:00,110.01,110.05,109.97,110.0,3384.0,100.8272,100.8638,100.7905,100.818,3384.0
2015-11-24 13:40:00,109.99,110.03,109.99,110.0,1560.0,100.8088,100.8455,100.8088,100.818,1560.0
2015-11-24 13:45:00,110.03,110.04,109.98,110.03,12948.0,100.8455,100.8547,100.7997,100.8455,12948.0
2015-11-24 13:50:00,110.0,110.04,109.96,109.98,16254.0,100.818,100.8547,100.7813,100.7997,16254.0
2015-11-24 13:55:00,109.97,110.01,109.96,109.99,726.0,100.7905,100.8272,100.7813,100.8088,726.0
2015-11-24 14:00:00,110.04,110.04,110.01,110.01,3112.0,100.8547,100.8547,100.8272,100.8272,3112.0
2015-11-24 14:05:00,110.09,110.17,110.08,110.14,7464.0,100.9005,100.9738,100.8913,100.9463,7464.0
2015-11-24 14:10:00,110.08,110.13,109.87,109.87,30500.0,100.8913,100.9371,100.6988,100.6988,30500.0
2015-11-24 14:15:00,109.89,109.9,109.82,109.89,12125.0,100.7172,100.7263,100.653,100.7172,12125.0
2015-11-24 14:20:00,109.89,109.9,109.8,109.81,10024.0,100.7172,100.7263,100.6347,100.6439,10024.0
2015-11-24 14:25:00,109.84,109.92,109.83,109.85,3782.0,100.6714,100.7447,100.6622,100.6805,3782.0
2015-11-24 14:30:00,109.84,109.91,109.76,109.87,10807.0,100.6714,100.7355,100.598,100.6988,10807.0
2015-11-24 14:35:00,109.92,109.96,109.9,109.91,21017.0,100.7447,100.7813,100.7263,100.7355,21017.0
2015-11-24 14:40:00,109.91,109.97,109.91,109.96,31069.0,100.7355,100.7905,100.7355,100.7813,31069.0
2015-11-24 14:45:00,109.94,109.96,109.92,109.94,2324.0,100.763,100.7813,100.7447,100.763,2324.0
2015-11-24 14:50:00,109.92,109.97,109.92,109.95,1659.0,100.7447,100.7905,100.7447,100.7722,1659.0
2015-11-24 14:55:00,110.04,110.04,109.98,110.01,7329.0,100.8547,100.8547,100.7997,100.8272,7329.0
2015-11-24 15:00:00,110.04,110.04,109.96,109.98,8647.0,100.8547,100.8547,100.7813,100.7997,8647.0
2015-11-24 15:05:00,109.99,110.1,109.96,110.1,8219.0,100.8088,100.9096,100.7813,100.9096,8219.0
2015-11-24 15:10:00,110.07,110.13,110.05,110.09,5849.0,100.8822,100.9371,100.8638,100.9005,5849.0
2015-11-24 15:15:00,110.07,110.15,110.06,110.09,4836.0,100.8822,100.9555,100.873,100.9005,4836.0
2015-11-24 15:20:00,110.05,110.09,110.02,110.05,861.0,100.8638,100.9005,100.8363,100.8638,861.0
2015-11-24 15:25:00,110.04,110.04,109.99,110.01,5374.0,100.8547,100.8547,100.8088,100.8272,5374.0
2015-11-24 15:30:00,109.98,110.02,109.93,109.98,4782.0,100.7997,100.8363,100.7538,100.7997,4782.0
2015-11-24 15:35:00,109.99,109.99,109.86,109.86,9967.0,100.8088,100.8088,100.6897,100.6897,9967.0
2015-11-24 15:40:00,109.9,109.98,109.86,109.98,4551.0,100.7263,100.7997,100.6897,100.7997,4551.0
2015-11-24 15:45:00,109.94,109.94,109.88,109.89,4388.0,100.763,100.763,100.708,100.7172,4388.0
2015-11-24 15:50:00,109.89,109.91,109.86,109.86,12184.0,100.7172,100.7355,100.6897,100.6897,12184.0
2015-11-24 15:55:00,109.88,109.97,109.86,109.95,6736.0,100.708,100.7905,100.6897,100.7722,6736.0
2015-11-25 09:30:00,109.98,110.16,109.98,110.1,19522.0,100.7997,100.9646,100.7997,100.9096,19522.0
2015-11-25 09:35:00,110.07,110.19,110.07,110.19,2116.0,100.8822,100.9921,100.8822,100.9921,2116.0
2015-11-25 09:40:00,110.13,110.14,109.97,109.97,1649.0,100.9371,100.9463,100.7905,100.7905,1649.0
2015-11-25 09:45:00,109.98,110.09,109.91,110.09,1837.0,100.7997,100.9005,100.7355,100.9005,1837.0
2015-11-25 09:50:00,110.02,110.13,110.02,110.1,2682.0,100.8363,100.9371,100.8363,100.9096,2682.0
2015-11-25 09:55:00,110.22,110.23,110.22,110.22,237.0,101.0196,101.0288,101.0196,101.0196,237.0
2015-11-25 10:00:00,110.17,110.24,110.14,110.23,4028.0,100.9738,101.038,100.9463,101.0288,4028.0
2015-11-25 10:05:00,110.22,110.22,110.15,110.15,944.0,101.0196,101.0196,100.9555,100.9555,944.0
2015-11-25 10:10:00,110.11,110.23,110.1,110.18,3586.0,100.9188,101.0288,100.9096,100.983,3586.0
2015-11-25 10:15:00,110.21,110.26,110.18,110.26,4434.0,101.0105,101.0563,100.983,101.0563,4434.0
2015-11-25 10:20:00,110.23,110.24,110.19,110.2,6379.0,101.0288,101.038,100.9921,101.0013,6379.0
2015-11-25 10:25:00,110.18,110.19,110.11,110.13,8180.0,100.983,100.9921,100.9188,100.9371,8180.0
2015-11-25 10:30:00,110.13,110.23,110.1,110.22,1959.0,100.9371,101.0288,100.9096,101.0196,1959.0
2015-11-25 10:35:00,110.29,110.32,110.26,110.26,2413.0,101.0838,101.1113,101.0563,101.0563,2413.0
2015-11-25 10:40:00,110.27,110.3,110.23,110.23,1191.0,101.0655,101.093,101.0288,101.0288,1191.0
2015-11-25 10:45:00,110.23,110.29,110.22,110.25,4019.0,101.0288,101.0838,101.0196,101.0471,4019.0
2015-11-25 10:50:00,110.25,110.26,110.19,110.2,2191.0,101.0471,101.0563,100.9921,101.0013,2191.0
2015-11-25 10:55:00,110.18,110.21,110.18,110.19,6561.0,100.983,101.0105,100.983,100.9921,6561.0
2015-11-25 11:00:00,110.18,110.19,110.11,110.16,1014.0,100.983,100.9921,100.9188,100.9646,1014.0
2015-11-25 11:05:00,110.14,110.18,110.14,110.18,756.0,100.9463,100.983,100.9463,100.983,756.0
2015-11-25 11:10:00,110.17,110.18,110.12,110.13,4054.0,100.9738,100.983,100.928,100.9371,4054.0
2015-11-25 11:15:00,110.12,110.15,110.11,110.15,5567.0,100.928,100.9555,100.9188,100.9555,5567.0
2015-11-25 11:20:00,110.16,110.19,110.15,110.17,3643.0,100.9646,100.9921,100.9555,100.9738,3643.0
2015-11-25 11:25:00,110.16,110.18,110.05,110.06,3669.0,100.9646,100.983,100.8638,100.873,3669.0
2015-11-25 11:30:00,110.08,110.15,110.07,110.13,3610.0,100.8913,100.9555,100.8822,100.9371,3610.0
2015-11-25 11:35:00,110.15,110.17,110.11,110.12,2807.0,100.9555,100.9738,100.9188,100.928,2807.0
2015-11-25 11:40:00,110.12,110.14,110.1,110.12,4263.0,100.928,100.9463,100.9096,100.928,4263.0
2015-11-25 11:45:00,110.09,110.12,110.09,110.11,3179.0,100.9005,100.928,100.9005,100.9188,3179.0
2015-11-25 11:50:00,110.15,110.17,110.14,110.17,6275.0,100.9555,100.9738,100.9463,100.9738,6275.0
2015-11-25 11:55:00,110.2,110.22,110.19,110.22,7489.0,101.0013,101.0196,100.9921,101.0196,7489.0
2015-11-25 12:00:00,110.25,110.26,110.2,110.2,3190.0,101.0471,101.0563,101.0013,101.0013,3190.0
2015-11-25 12:05:00,110.22,110.27,110.21,110.26,4781.0,101.0196,101.0655,101.0105,101.0563,4781.0
2015-11-25 12:10:00,110.25,110.26,110.2,110.24,1620.0,101.0471,101.0563,101.0013,101.038,1620.0
2015-11-25 12:15:00,110.23,110.29,110.23,110.28,6927.0,101.0288,101.0838,101.0288,101.0746,6927.0
2015-11-25 12:20:00,110.26,110.3,110.26,110.28,3130.0,101.0563,101.093,101.0563,101.0746,3130.0
2015-11-25 12:25:00,110.29,110.29,110.23,110.27,4072.0,101.0838,101.0838,101.0288,101.0655,4072.0
2015-11-25 12:30:00,110.28,110.31,110.26,110.28,22081.0,101.0746,101.1021,101.0563,101.0746,22081.0
2015-11-25 12:35:00,110.32,110.32,110.25,110.26,6087.0,101.1113,101.1113,101.0471,101.0563,6087.0
2015-11-25 12:40:00,110.26,110.28,110.24,110.25,2444.0,101.0563,101.0746,101.038,101.0471,2444.0
2015-11-25 12:45:00,110.3,110.3,110.26,110.29,3707.0,101.093,101.093,101.0563,101.0838,3707.0
2015-11-25 12:50:00,110.29,110.29,110.29,110.29,100.0,101.0838,101.0838,101.0838,101.0838,100.0
2015-11-25 12:55:00,110.29,110.31,110.29,110.29,3504.0,101.0838,101.1021,101.0838,101.0838,3504.0
2015-11-25 13:00:00,110.26,110.28,110.25,110.28,2072.0,101.0563,101.0746,101.0471,101.0746,2072.0
2015-11-25 13:05:00,110.26,110.26,110.22,110.24,1180.0,101.0563,101.0563,101.0196,101.038,1180.0
2015-11-25 13:10:00,110.22,110.22,110.18,110.2,13614.0,101.0196,101.0196,100.983,101.0013,13614.0
2015-11-25 13:15:00,110.2,110.22,110.17,110.18,7457.0,101.0013,101.0196,100.9738,100.983,7457.0
2015-11-25 13:20:00,110.18,110.22,110.14,110.16,7702.0,100.983,101.0196,100.9463,100.9646,7702.0
2015-11-25 13:25:00,110.16,110.16,110.16,110.16,200.0,100.9646,100.9646,100.9646,100.9646,200.0
2015-11-25 13:30:00,110.19,110.22,110.18,110.18,2911.0,100.9921,101.0196,100.983,100.983,2911.0
2015-11-25 13:35:00,110.22,110.22,110.2,110.2,1781.0,101.0196,101.0196,101.0013,101.0013,1781.0
2015-11-25 13:40:00,110.2,110.2,110.15,110.16,1318.0,101.0013,101.0013,100.9555,100.9646,1318.0
2015-11-25 13:45:00,110.15,110.21,110.15,110.21,4173.0,100.9555,101.0105,100.9555,101.0105,4173.0
2015-11-25 13:50:00,110.22,110.24,110.2,110.24,3321.0,101.0196,101.038,101.0013,101.038,3321.0
2015-11-25 13:55:00,110.25,110.27,110.21,110.26,3983.0,101.0471,101.0655,101.0105,101.0563,3983.0
2015-11-25 14:00:00,110.26,110.3,110.26,110.27,3827.0,101.0563,101.093,101.0563,101.0655,3827.0
2015-11-25 14:05:00,110.26,110.27,110.25,110.26,1181.0,101.0563,101.0655,101.0471,101.0563,1181.0
2015-11-25 14:10:00,110.26,110.28,110.25,110.27,12304.0,101.0563,101.0746,101.0471,101.0655,12304.0
2015-11-25 14:15:00,110.28,110.3,110.25,110.3,6749.0,101.0746,101.093,101.0471,101.093,6749.0
2015-11-25 14:20:00,110.31,110.31,110.28,110.29,11002.0,101.1021,101.1021,101.0746,101.0838,11002.0
2015-11-25 14:25:00,110.3,110.31,110.29,110.3,10602.0,101.093,101.1021,101.0838,101.093,10602.0
2015-11-25 14:30:00,110.3,110.31,110.25,110.26,6278.0,101.093,101.1021,101.0471,101.0563,6278.0
2015-11-25 14:35:00,110.28,110.28,110.24,110.24,2420.0,101.0746,101.0746,101.038,101.038,2420.0
2015-11-25 14:40:00,110.25,110.26,110.22,110.25,16261.0,101.0471,101.0563,101.0196,101.0471,16261.0
2015-11-25 14:45:00,110.24,110.25,110.21,110.24,4053.0,101.038,101.0471,101.0105,101.038,4053.0
2015-11-25 14:50:00,110.26,110.27,110.21,110.22,9404.0,101.0563,101.0655,101.0105,101.0196,9404.0
2015-11-25 14:55:00,110.25,110.25,110.2,110.24,7746.0,101.0471,101.0471,101.0013,101.038,7746.0
2015-11-25 15:00:00,110.26,110.28,110.24,110.26,6186.0,101.0563,101.0746,101.038,101.0563,6186.0
2015-11-25 15:05:00,110.27,110.27,110.22,110.24,2317.0,101.0655,101.0655,101.0196,101.038,2317.0
2015-11-25 15:10:00,110.25,110.27,110.24,110.27,1493.0,101.0471,101.0655,101.038,101.0655,1493.0
2015-11-25 15:15:00,110.27,110.29,110.24,110.28,7618.0,101.0655,101.0838,101.038,101.0746,7618.0
2015-11-25 15:20:00,110.27,110.29,110.24,110.29,5177.0,101.0655,101.0838,101.038,101.0838,5177.0
2015-11-25 15:25:00,110.29,110.31,110.27,110.3,20931.0,101.0838,101.1021,101.0655,101.093,20931.0
2015-11-25 15:30:00,110.29,110.3,110.24,110.24,6756.0,101.0838,101.093,101.038,101.038,6756.0
2015-11-25 15:35:00,110.26,110.28,110.2,110.22,54057.0,101.0563,101.0746,101.0013,101.0196,54057.0
2015-11-25 15:40:00,110.21,110.23,110.2,110.21,30529.0,101.0105,101.0288,101.0013,101.0105,30529.0
2015-11-25 15:45:00,110.2,110.21,110.16,110.2,18592.0,101.0013,101.0105,100.9646,101.0013,18592.0
2015-11-25 15:50:00,110.21,110.21,110.11,110.13,10656.0,101.0105,101.0105,100.9188,100.9371,10656.0
2015-11-25 15:55:00,110.13,110.16,110.11,110.14,11479.0,100.9371,100.9646,100.9188,100.9463,11479.0
2015-11-27 09:30:00,110.25,110.25,110.18,110.21,11089.0,101.0471,101.0471,100.983,101.0105,11089.0
2015-11-27 09:35:00,110.18,110.18,110.15,110.15,1391.0,100.983,100.983,100.9555,100.9555,1391.0
2015-11-27 09:40:00,110.18,110.18,110.16,110.18,6462.0,100.983,100.983,100.9646,100.983,6462.0
2015-11-27 09:45:00,110.06,110.07,110.06,110.06,801.0,100.873,100.8822,100.873,100.873,801.0
2015-11-27 09:50:00,109.98,110.06,109.94,110.04,2977.0,100.7997,100.873,100.763,100.8547,2977.0
2015-11-27 09:55:00,110.03,110.04,110.02,110.03,700.0,100.8455,100.8547,100.8363,100.8455,700.0
2015-11-27 10:00:00,109.94,109.94,109.78,109.78,1015.0,100.763,100.763,100.6164,100.6164,1015.0
2015-11-27 10:05:00,109.88,109.98,109.88,109.98,3308.0,100.708,100.7997,100.708,100.7997,3308.0
2015-11-27 10:10:00,109.98,110.0,109.96,109.99,2212.0,100.7997,100.818,100.7813,100.8088,2212.0
2015-11-27 10:15:00,110.0,110.1,109.94,110.07,6357.0,100.818,100.9096,100.763,100.8822,6357.0
2015-11-27 10:20:00,110.1,110.12,110.09,110.11,3194.0,100.9096,100.928,100.9005,100.9188,3194.0
2015-11-27 10:25:00,110.09,110.14,110.09,110.12,1186.0,100.9005,100.9463,100.9005,100.928,1186.0
2015-11-27 10:30:00,110.12,110.12,110.06,110.06,860.0,100.928,100.928,100.873,100.873,860.0
2015-11-27 10:35:00,110.1,110.14,110.04,110.05,2524.0,100.9096,100.9463,100.8547,100.8638,2524.0
2015-11-27 10:40:00,110.04,110.08,110.01,110.07,2839.0,100.8547,100.8913,100.8272,100.8822,2839.0
2015-11-27 10:45:00,110.12,110.14,110.06,110.07,3301.0,100.928,100.9463,100.873,100.8822,3301.0
2015-11-27 10:50:00,110.09,110.09,110.08,110.09,928.0,100.9005,100.9005,100.8913,100.9005,928.0
2015-11-27 10:55:00,110.07,110.11,110.04,110.09,8067.0,100.8822,100.9188,100.8547,100.9005,8067.0
2015-11-27 11:00:00,110.11,110.16,110.09,110.16,3713.0,100.9188,100.9646,100.9005,100.9646,3713.0
2015-11-27 11:05:00,110.16,110.17,110.14,110.17,3095.0,100.9646,100.9738,100.9463,100.9738,3095.0
2015-11-27 11:10:00,110.19,110.24,110.18,110.22,15723.0,100.9921,101.038,100.983,101.0196,15723.0
2015-11-27 11:15:00,110.21,110.25,110.19,110.25,4877.0,101.0105,101.0471,100.9921,101.0471,4877.0
2015-11-27 11:20:00,110.28,110.28,110.22,110.24,1552.0,101.0746,101.0746,101.0196,101.038,1552.0
2015-11-27 11:25:00,110.23,110.29,110.21,110.25,3861.0,101.0288,101.0838,101.0105,101.0471,3861.0
2015-11-27 11:30:00,110.27,110.32,110.27,110.27,5307.0,101.0655,101.1113,101.0655,101.0655,5307.0
2015-11-27 11:35:00,110.24,110.26,110.23,110.25,4661.0,101.038,101.0563,101.0288,101.0471,4661.0
2015-11-27 11:40:00,110.23,110.25,110.21,110.22,2358.0,101.0288,101.0471,101.0105,101.0196,2358.0
2015-11-27 11:45:00,110.24,110.24,110.17,110.19,5139.0,101.038,101.038,100.9738,100.9921,5139.0
2015-11-27 11:50:00,110.18,110.19,110.16,110.16,8751.0,100.983,100.9921,100.9646,100.9646,8751.0
2015-11-27 11:55:00,110.18,110.19,110.16,110.17,3043.0,100.983,100.9921,100.9646,100.9738,3043.0
2015-11-27 12:00:00,110.16,110.22,110.14,110.16,7467.0,100.9646,101.0196,100.9463,100.9646,7467.0
2015-11-27 12:05:00,110.15,110.23,110.14,110.23,3240.0,100.9555,101.0288,100.9463,101.0288,3240.0
2015-11-27 12:10:00,110.2,110.24,110.18,110.22,21796.0,101.0013,101.038,100.983,101.0196,21796.0
2015-11-27 12:15:00,110.22,110.27,110.21,110.26,2247.0,101.0196,101.0655,101.0105,101.0563,2247.0
2015-11-27 12:20:00,110.24,110.26,110.23,110.23,3957.0,101.038,101.0563,101.0288,101.0288,3957.0
2015-11-27 12:25:00,110.22,110.26,110.22,110.25,4955.0,101.0196,101.0563,101.0196,101.0471,4955.0
2015-11-27 12:30:00,110.25,110.29,110.25,110.29,19772.0,101.0471,101.0838,101.0471,101.0838,19772.0
2015-11-27 12:35:00,110.29,110.29,110.26,110.26,1978.0,101.0838,101.0838,101.0563,101.0563,1978.0
2015-11-27 12:40:00,110.26,110.28,110.23,110.23,14637.0,101.0563,101.0746,101.0288,101.0288,14637.0
2015-11-27 12:45:00,110.25,110.25,110.22,110.23,1022.0,101.0471,101.0471,101.0196,101.0288,1022.0
2015-11-27 12:50:00,110.23,110.24,110.19,110.2,4573.0,101.0288,101.038,100.9921,101.0013,4573.0
2015-11-27 12:55:00,110.2,110.2,110.18,110.19,1720.0,101.0013,101.0013,100.983,100.9921,1720.0
2015-11-30 09:30:00,110.31,110.37,110.2,110.2,19853.0,101.1021,101.1571,101.0013,101.0013,19853.0
2015-11-30 09:35:00,110.14,110.16,110.05,110.05,6843.0,100.9463,100.9646,100.8638,100.8638,6843.0
2015-11-30 09:40:00,110.09,110.13,110.01,110.1,15963.0,100.9005,100.9371,100.8272,100.9096,15963.0
2015-11-30 09:45:00,110.07,110.15,109.99,109.99,3253.0,100.8822,100.9555,100.8088,100.8088,3253.0
2015-11-30 09:50:00,109.99,110.01,109.89,110.01,3533.0,100.8088,100.8272,100.7172,100.8272,3533.0
2015-11-30 09:55:00,110.0,110.0,109.87,109.87,3832.0,100.818,100.818,100.6988,100.6988,3832.0
2015-11-30 10:00:00,109.91,109.92,109.85,109.92,1312.0,100.7355,100.7447,100.6805,100.7447,1312.0
2015-11-30 10:05:00,109.89,109.97,109.89,109.97,1974.0,100.7172,100.7905,100.7172,100.7905,1974.0
2015-11-30 10:10:00,110.01,110.02,109.94,109.96,792.0,100.8272,100.8363,100.763,100.7813,792.0
2015-11-30 10:15:00,109.85,109.86,109.82,109.85,8229.0,100.6805,100.6897,100.653,100.6805,8229.0
2015-11-30 10:20:00,109.83,109.94,109.82,109.94,2788.0,100.6622,100.763,100.653,100.763,2788.0
2015-11-30 10:25:00,109.91,109.95,109.9,109.95,2640.0,100.7355,100.7722,100.7263,100.7722,2640.0
2015-11-30 10:30:00,109.9,110.04,109.9,110.04,3071.0,100.7263,100.8547,100.7263,100.8547,3071.0
2015-11-30 10:35:00,110.04,110.04,109.95,109.95,1422.0,100.8547,100.8547,100.7722,100.7722,1422.0
2015-11-30 10:40:00,109.94,109.97,109.93,109.97,840.0,100.763,100.7905,100.7538,100.7905,840.0
2015-11-30 10:45:00,109.94,110.0,109.94,110.0,816.0,100.763,100.818,100.763,100.818,816.0
2015-11-30 10:50:00,110.0,110.01,109.97,109.99,1810.0,100.818,100.8272,100.7905,100.8088,1810.0
2015-11-30 10:55:00,109.95,109.98,109.89,109.89,4799.0,100.7722,100.7997,100.7172,100.7172,4799.0
2015-11-30 11:00:00,109.86,109.88,109.83,109.88,1703.0,100.6897,100.708,100.6622,100.708,1703.0
2015-11-30 11:05:00,109.88,109.95,109.87,109.92,2335.0,100.708,100.7722,100.6988,100.7447,2335.0
2015-11-30 11:10:00,109.94,109.97,109.94,109.96,4744.0,100.763,100.7905,100.763,100.7813,4744.0
2015-11-30 11:15:00,109.96,109.97,109.87,109.88,3118.0,100.7813,100.7905,100.6988,100.708,3118.0
2015-11-30 11:20:00,109.88,109.94,109.88,109.89,3352.0,100.708,100.763,100.708,100.7172,3352.0
2015-11-30 11:25:00,109.82,109.82,109.71,109.71,3446.0,100.653,100.653,100.5522,100.5522,3446.0
2015-11-30 11:30:00,109.73,109.73,109.71,109.72,1403.0,100.5705,100.5705,100.5522,100.5614,1403.0
2015-11-30 11:35:00,109.7,109.72,109.68,109.72,928.0,100.543,100.5614,100.5247,100.5614,928.0
2015-11-30 11:40:00,109.69,109.69,109.65,109.69,2771.0,100.5339,100.5339,100.4972,100.5339,2771.0
2015-11-30 11:45:00,109.7,109.7,109.62,109.62,13112.0,100.543,100.543,100.4697,100.4697,13112.0
2015-11-30 11:50:00,109.57,109.58,109.52,109.56,1414.0,100.4239,100.4331,100.3781,100.4147,1414.0
2015-11-30 11:55:00,109.54,109.59,109.54,109.56,3587.0,100.3964,100.4422,100.3964,100.4147,3587.0
2015-11-30 12:00:00,109.52,109.56,109.51,109.55,8822.0,100.3781,100.4147,100.3689,100.4056,8822.0
2015-11-30 12:05:00,109.56,109.61,109.56,109.6,6251.0,100.4147,100.4605,100.4147,100.4514,6251.0
2015-11-30 12:10:00,109.56,109.6,109.52,109.54,3511.0,100.4147,100.4514,100.3781,100.3964,3511.0
2015-11-30 12:15:00,109.55,109.56,109.53,109.54,1074.0,100.4056,100.4147,100.3872,100.3964,1074.0
2015-11-30 12:20:00,109.64,109.64,109.61,109.61,1496.0,100.488,100.488,100.4605,100.4605,1496.0
2015-11-30 12:25:00,109.65,109.66,109.62,109.63,4653.0,100.4972,100.5064,100.4697,100.4789,4653.0
2015-11-30 12:30:00,109.59,109.6,109.58,109.59,1192.0,100.4422,100.4514,100.4331,100.4422,1192.0
2015-11-30 12:35:00,109.61,109.62,109.54,109.58,14347.0,100.4605,100.4697,100.3964,100.4331,14347.0
2015-11-30 12:40:00,109.55,109.61,109.53,109.57,1476.0,100.4056,100.4605,100.3872,100.4239,1476.0
2015-11-30 12:45:00,109.57,109.63,109.57,109.61,1456.0,100.4239,100.4789,100.4239,100.4605,1456.0
2015-11-30 12:50:00,109.6,109.63,109.57,109.6,23412.0,100.4514,100.4789,100.4239,100.4514,23412.0
2015-11-30 12:55:00,109.61,109.64,109.56,109.57,851.0,100.4605,100.488,100.4147,100.4239,851.0
2015-11-30 13:00:00,109.52,109.59,109.52,109.55,3776.0,100.3781,100.4422,100.3781,100.4056,3776.0
2015-11-30 13:05:00,109.56,109.59,109.53,109.54,3918.0,100.4147,100.4422,100.3872,100.3964,3918.0
2015-11-30 13:10:00,109.52,109.55,109.51,109.52,4901.0,100.3781,100.4056,100.3689,100.3781,4901.0
2015-11-30 13:15:00,109.51,109.53,109.48,109.49,3691.0,100.3689,100.3872,100.3414,100.3506,3691.0
2015-11-30 13:20:00,109.49,109.5,109.45,109.46,3475.0,100.3506,100.3597,100.3139,100.3231,3475.0
2015-11-30 13:25:00,109.53,109.68,109.53,109.67,3070.0,100.3872,100.5247,100.3872,100.5155,3070.0
2015-11-30 13:30:00,109.67,109.68,109.65,109.66,852.0,100.5155,100.5247,100.4972,100.5064,852.0
2015-11-30 13:35:00,109.67,109.67,109.63,109.63,1866.0,100.5155,100.5155,100.4789,100.4789,1866.0
2015-11-30 13:40:00,109.65,109.68,109.61,109.67,19239.0,100.4972,100.5247,100.4605,100.5155,19239.0
2015-11-30 13:45:00,109.66,109.73,109.66,109.69,5742.0,100.5064,100.5705,100.5064,100.5339,5742.0
2015-11-30 13:50:00,109.73,109.77,109.72,109.77,6721.0,100.5705,100.6072,100.5614,100.6072,6721.0
2015-11-30 13:55:00,109.81,109.84,109.79,109.79,5400.0,100.6439,100.6714,100.6255,100.6255,5400.0
2015-11-30 14:00:00,109.79,109.81,109.76,109.76,7594.0,100.6255,100.6439,100.598,100.598,7594.0
2015-11-30 14:05:00,109.77,109.8,109.74,109.77,15474.0,100.6072,100.6347,100.5797,100.6072,15474.0
2015-11-30 14:10:00,109.8,109.83,109.76,109.76,4358.0,100.6347,100.6622,100.598,100.598,4358.0
2015-11-30 14:15:00,109.77,109.84,109.75,109.81,1474.0,100.6072,100.6714,100.5889,100.6439,1474.0
2015-11-30 14:20:00,109.8,109.81,109.75,109.76,8060.0,100.6347,100.6439,100.5889,100.598,8060.0
2015-11-30 14:25:00,109.75,109.78,109.73,109.77,3028.0,100.5889,100.6164,100.5705,100.6072,3028.0
2015-11-30 14:30:00,109.75,109.8,109.74,109.75,3583.0,100.5889,100.6347,100.5797,100.5889,3583.0
2015-11-30 14:35:00,109.74,109.77,109.73,109.74,4715.0,100.5797,100.6072,100.5705,100.5797,4715.0
2015-11-30 14:40:00,109.74,109.79,109.74,109.78,4279.0,100.5797,100.6255,100.5797,100.6164,4279.0
2015-11-30 14:45:00,109.74,109.74,109.66,109.68,7837.0,100.5797,100.5797,100.5064,100.5247,7837.0
2015-11-30 14:50:00,109.68,109.73,109.64,109.65,4713.0,100.5247,100.5705,100.488,100.4972,4713.0
2015-11-30 14:55:00,109.66,109.66,109.59,109.59,8755.0,100.5064,100.5064,100.4422,100.4422,8755.0
2015-11-30 15:00:00,109.56,109.58,109.53,109.57,5844.0,100.4147,100.4331,100.3872,100.4239,5844.0
2015-11-30 15:05:00,109.55,109.6,109.52,109.6,13256.0,100.4056,100.4514,100.3781,100.4514,13256.0
2015-11-30 15:10:00,109.59,109.61,109.53,109.58,5414.0,100.4422,100.4605,100.3872,100.4331,5414.0
2015-11-30 15:15:00,109.57,109.59,109.55,109.56,8868.0,100.4239,100.4422,100.4056,100.4147,8868.0
2015-11-30 15:20:00,109.52,109.57,109.47,109.48,4313.0,100.3781,100.4239,100.3322,100.3414,4313.0
2015-11-30 15:25:00,109.49,109.5,109.42,109.5,7655.0,100.3506,100.3597,100.2864,100.3597,7655.0
2015-11-30 15:30:00,109.48,109.64,109.47,109.63,3332.0,100.3414,100.488,100.3322,100.4789,3332.0
2015-11-30 15:35:00,109.61,109.64,109.59,109.63,6320.0,100.4605,100.488,100.4422,100.4789,6320.0
2015-11-30 15:40:00,109.62,109.63,109.53,109.53,8452.0,100.4697,100.4789,100.3872,100.3872,8452.0
2015-11-30 15:45:00,109.48,109.57,109.47,109.57,8746.0,100.3414,100.4239,100.3322,100.4239,8746.0
2015-11-30 15:50:00,109.56,109.59,109.51,109.59,14310.0,100.4147,100.4422,100.3689,100.4422,14310.0
2015-11-30 15:55:00,109.58,109.59,109.46,109.46,21917.0,100.4331,100.4422,100.3231,100.3231,21917.0
2015-12-01 09:30:00,109.93,109.98,109.9,109.94,10713.0,100.7538,100.7997,100.7263,100.763,10713.0
2015-12-01 09:35:00,109.9,110.06,109.86,110.06,4525.0,100.7263,100.873,100.6897,100.873,4525.0
2015-12-01 09:40:00,110.05,110.21,110.05,110.13,2873.0,100.8638,101.0105,100.8638,100.9371,2873.0
2015-12-01 09:45:00,110.12,110.31,110.12,110.23,7802.0,100.928,101.1021,100.928,101.0288,7802.0
2015-12-01 09:50:00,110.34,110.36,110.24,110.24,6427.0,101.1296,101.1479,101.038,101.038,6427.0
2015-12-01 09:55:00,110.3,110.35,110.29,110.35,1395.0,101.093,101.1388,101.0838,101.1388,1395.0
2015-12-01 10:00:00,110.3,110.3,110.21,110.21,1774.0,101.093,101.093,101.0105,101.0105,1774.0
2015-12-01 10:05:00,110.21,110.23,110.14,110.15,1005.0,101.0105,101.0288,100.9463,100.9555,1005.0
2015-12-01 10:10:00,110.12,110.12,110.11,110.11,1381.0,100.928,100.928,100.9188,100.9188,1381.0
2015-12-01 10:15:00,110.02,110.02,109.76,109.8,2182.0,100.8363,100.8363,100.598,100.6347,2182.0
2015-12-01 10:20:00,109.86,109.88,109.78,109.78,2325.0,100.6897,100.708,100.6164,100.6164,2325.0
2015-12-01 10:25:00,109.82,109.91,109.81,109.89,3737.0,100.653,100.7355,100.6439,100.7172,3737.0
2015-12-01 10:30:00,109.85,109.88,109.78,109.86,2415.0,100.6805,100.708,100.6164,100.6897,2415.0
2015-12-01 10:35:00,109.78,110.02,109.78,110.02,7340.0,100.6164,100.8363,100.6164,100.8363,7340.0
2015-12-01 10:40:00,109.99,110.1,109.99,110.06,7027.0,100.8088,100.9096,100.8088,100.873,7027.0
2015-12-01 10:45:00,110.02,110.2,110.02,110.17,3408.0,100.8363,101.0013,100.8363,100.9738,3408.0
2015-12-01 10:50:00,110.19,110.19,110.13,110.14,1997.0,100.9921,100.9921,100.9371,100.9463,1997.0
2015-12-01 10:55:00,110.16,110.16,110.08,110.11,2633.0,100.9646,100.9646,100.8913,100.9188,2633.0
2015-12-01 11:00:00,110.13,110.14,110.09,110.11,5769.0,100.9371,100.9463,100.9005,100.9188,5769.0
2015-12-01 11:05:00,110.1,110.11,110.01,110.01,5605.0,100.9096,100.9188,100.8272,100.8272,5605.0
2015-12-01 11:10:00,110.01,110.04,109.94,109.95,2308.0,100.8272,100.8547,100.763,100.7722,2308.0
2015-12-01 11:15:00,109.97,110.01,109.94,110.01,2501.0,100.7905,100.8272,100.763,100.8272,2501.0
2015-12-01 11:20:00,109.98,110.11,109.98,110.08,3280.0,100.7997,100.9188,100.7997,100.8913,3280.0
2015-12-01 11:25:00,110.08,110.08,109.96,110.01,4166.0,100.8913,100.8913,100.7813,100.8272,4166.0
2015-12-01 11:30:00,110.05,110.07,109.92,109.95,3416.0,100.8638,100.8822,100.7447,100.7722,3416.0
2015-12-01 11:35:00,109.97,109.98,109.87,109.88,1375.0,100.7905,100.7997,100.6988,100.708,1375.0
2015-12-01 11:40:00,109.87,109.95,109.87,109.95,6306.0,100.6988,100.7722,100.6988,100.7722,6306.0
2015-12-01 11:45:00,109.94,109.99,109.92,109.99,1901.0,100.763,100.8088,100.7447,100.8088,1901.0
2015-12-01 11:50:00,110.06,110.06,110.0,110.0,1130.0,100.873,100.873,100.818,100.818,1130.0
2015-12-01 11:55:00,110.01,110.02,109.93,109.99,6182.0,100.8272,100.8363,100.7538,100.8088,6182.0
2015-12-01 12:00:00,110.03,110.06,110.0,110.0,7990.0,100.8455,100.873,100.818,100.818,7990.0
2015-12-01 12:05:00,110.04,110.06,110.02,110.04,9951.0,100.8547,100.873,100.8363,100.8547,9951.0
2015-12-01 12:10:00,110.06,110.09,110.03,110.07,5650.0,100.873,100.9005,100.8455,100.8822,5650.0
2015-12-01 12:15:00,110.06,110.07,110.03,110.04,11001.0,100.873,100.8822,100.8455,100.8547,11001.0
2015-12-01 12:20:00,110.05,110.15,110.04,110.15,3939.0,100.8638,100.9555,100.8547,100.9555,3939.0
2015-12-01 12:25:00,110.16,110.17,110.1,110.15,931.0,100.9646,100.9738,100.9096,100.9555,931.0
2015-12-01 12:30:00,110.1,110.15,110.1,110.12,1550.0,100.9096,100.9555,100.9096,100.928,1550.0
2015-12-01 12:35:00,110.11,110.16,110.09,110.11,2444.0,100.9188,100.9646,100.9005,100.9188,2444.0
2015-12-01 12:40:00,110.13,110.18,110.1,110.18,1501.0,100.9371,100.983,100.9096,100.983,1501.0
2015-12-01 12:45:00,110.19,110.2,110.16,110.17,9136.0,100.9921,101.0013,100.9646,100.9738,9136.0
2015-12-01 12:50:00,110.17,110.21,110.16,110.2,4170.0,100.9738,101.0105,100.9646,101.0013,4170.0
2015-12-01 12:55:00,110.21,110.23,110.18,110.19,2486.0,101.0105,101.0288,100.983,100.9921,2486.0
2015-12-01 13:00:00,110.18,110.2,110.12,110.16,18683.0,100.983,101.0013,100.928,100.9646,18683.0
2015-12-01 13:05:00,110.14,110.15,110.11,110.11,1547.0,100.9463,100.9555,100.9188,100.9188,1547.0
2015-12-01 13:10:00,110.13,110.14,110.1,110.1,2173.0,100.9371,100.9463,100.9096,100.9096,2173.0
2015-12-01 13:15:00,110.11,110.12,110.07,110.07,54202.0,100.9188,100.928,100.8822,100.8822,54202.0
2015-12-01 13:20:00,110.07,110.09,110.04,110.04,22802.0,100.8822,100.9005,100.8547,100.8547,22802.0
2015-12-01 13:25:00,110.04,110.04,109.99,110.0,47601.0,100.8547,100.8547,100.8088,100.818,47601.0
2015-12-01 13:30:00,109.98,109.98,109.88,109.91,6781.0,100.7997,100.7997,100.708,100.7355,6781.0
2015-12-01 13:35:00,109.93,109.97,109.91,109.97,12606.0,100.7538,100.7905,100.7355,100.7905,12606.0
2015-12-01 13:40:00,109.98,110.02,109.98,109.98,535.0,100.7997,100.8363,100.7997,100.7997,535.0
2015-12-01 13:45:00,109.96,109.99,109.92,109.98,2311.0,100.7813,100.8088,100.7447,100.7997,2311.0
2015-12-01 13:50:00,109.99,110.03,109.98,110.0,5704.0,100.8088,100.8455,100.7997,100.818,5704.0
2015-12-01 13:55:00,110.01,110.04,109.98,110.0,6240.0,100.8272,100.8547,100.7997,100.818,6240.0
2015-12-01 14:00:00,109.98,110.06,109.97,110.05,108717.0,100.7997,100.873,100.7905,100.8638,108717.0
2015-12-01 14:05:00,110.06,110.11,110.05,110.08,3021.0,100.873,100.9188,100.8638,100.8913,3021.0
2015-12-01 14:10:00,110.08,110.1,110.05,110.05,10978.0,100.8913,100.9096,100.8638,100.8638,10978.0
2015-12-01 14:15:00,110.05,110.16,110.05,110.11,2557.0,100.8638,100.9646,100.8638,100.9188,2557.0
2015-12-01 14:20:00,110.13,110.2,110.13,110.2,1500.0,100.9371,101.0013,100.9371,101.0013,1500.0
2015-12-01 14:25:00,110.18,110.22,110.18,110.19,1274.0,100.983,101.0196,100.983,100.9921,1274.0
2015-12-01 14:30:00,110.18,110.2,110.17,110.2,6661.0,100.983,101.0013,100.9738,101.0013,6661.0
2015-12-01 14:35:00,110.19,110.2,110.16,110.16,3972.0,100.9921,101.0013,100.9646,100.9646,3972.0
2015-12-01 14:40:00,110.19,110.2,110.15,110.2,15387.0,100.9921,101.0013,100.9555,101.0013,15387.0
2015-12-01 14:45:00,110.18,110.27,110.18,110.26,2509.0,100.983,101.0655,100.983,101.0563,2509.0
2015-12-01 14:50:00,110.25,110.25,110.19,110.21,4206.0,101.0471,101.0471,100.9921,101.0105,4206.0
2015-12-01 14:55:00,110.21,110.25,110.2,110.21,12609.0,101.0105,101.0471,101.0013,101.0105,12609.0
2015-12-01 15:00:00,110.21,110.24,110.2,110.21,5269.0,101.0105,101.038,101.0013,101.0105,5269.0
2015-12-01 15:05:00,110.2,110.25,110.2,110.23,3275.0,101.0013,101.0471,101.0013,101.0288,3275.0
2015-12-01 15:10:00,110.26,110.27,110.23,110.25,14824.0,101.0563,101.0655,101.0288,101.0471,14824.0
2015-12-01 15:15:00,110.24,110.29,110.23,110.26,10733.0,101.038,101.0838,101.0288,101.0563,10733.0
2015-12-01 15:20:00,110.27,110.29,110.23,110.29,6912.0,101.0655,101.0838,101.0288,101.0838,6912.0
2015-12-01 15:25:00,110.28,110.34,110.27,110.34,3296.0,101.0746,101.1296,101.0655,101.1296,3296.0
2015-12-01 15:30:00,110.32,110.42,110.29,110.42,13610.0,101.1113,101.2029,101.0838,101.2029,13610.0
2015-12-01 15:35:00,110.38,110.38,110.33,110.33,3352.0,101.1663,101.1663,101.1204,101.1204,3352.0
2015-12-01 15:40:00,110.36,110.41,110.36,110.41,2281.0,101.1479,101.1938,101.1479,101.1938,2281.0
2015-12-01 15:45:00,110.41,110.42,110.37,110.41,6028.0,101.1938,101.2029,101.1571,101.1938,6028.0
2015-12-01 15:50:00,110.4,110.45,110.39,110.43,11921.0,101.1846,101.2304,101.1754,101.2121,11921.0
2015-12-01 15:55:00,110.48,110.51,110.44,110.45,25210.0,101.2579,101.2854,101.2213,101.2304,25210.0
2015-12-02 09:30:00,110.46,110.46,110.32,110.32,9729.0,101.2396,101.2396,101.1113,101.1113,9729.0
2015-12-02 09:35:00,110.36,110.51,110.36,110.45,4050.0,101.1479,101.2854,101.1479,101.2304,4050.0
2015-12-02 09:40:00,110.52,110.56,110.49,110.55,1742.0,101.2946,101.3313,101.2671,101.3221,1742.0
2015-12-02 09:45:00,110.53,110.53,110.44,110.52,15349.0,101.3038,101.3038,101.2213,101.2946,15349.0
2015-12-02 09:50:00,110.52,110.56,110.45,110.45,8371.0,101.2946,101.3313,101.2304,101.2304,8371.0
2015-12-02 09:55:00,110.45,110.59,110.44,110.59,2241.0,101.2304,101.3587,101.2213,101.3587,2241.0
2015-12-02 10:00:00,110.59,110.66,110.52,110.54,2012.0,101.3587,101.4229,101.2946,101.3129,2012.0
2015-12-02 10:05:00,110.54,110.55,110.47,110.47,6050.0,101.3129,101.3221,101.2488,101.2488,6050.0
2015-12-02 10:10:00,110.39,110.48,110.39,110.44,1484.0,101.1754,101.2579,101.1754,101.2213,1484.0
2015-12-02 10:15:00,110.45,110.61,110.41,110.56,3284.0,101.2304,101.3771,101.1938,101.3313,3284.0
2015-12-02 10:20:00,110.52,110.53,110.45,110.52,3970.0,101.2946,101.3038,101.2304,101.2946,3970.0
2015-12-02 10:25:00,110.48,110.53,110.48,110.5,1591.0,101.2579,101.3038,101.2579,101.2763,1591.0
2015-12-02 10:30:00,110.45,110.48,110.42,110.47,2310.0,101.2304,101.2579,101.2029,101.2488,2310.0
2015-12-02 10:35:00,110.51,110.58,110.48,110.58,2342.0,101.2854,101.3496,101.2579,101.3496,2342.0
2015-12-02 10:40:00,110.57,110.62,110.51,110.62,6865.0,101.3404,101.3862,101.2854,101.3862,6865.0
2015-12-02 10:45:00,110.59,110.63,110.52,110.63,4697.0,101.3587,101.3954,101.2946,101.3954,4697.0
2015-12-02 10:50:00,110.58,110.63,110.55,110.57,6820.0,101.3496,101.3954,101.3221,101.3404,6820.0
2015-12-02 10:55:00,110.57,110.57,110.52,110.53,1310.0,101.3404,101.3404,101.2946,101.3038,1310.0
2015-12-02 11:00:00,110.51,110.51,110.34,110.39,6265.0,101.2854,101.2854,101.1296,101.1754,6265.0
2015-12-02 11:05:00,110.37,110.38,110.34,110.37,3310.0,101.1571,101.1663,101.1296,101.1571,3310.0
2015-12-02 11:10:00,110.41,110.46,110.39,110.4,5450.0,101.1938,101.2396,101.1754,101.1846,5450.0
2015-12-02 11:15:00,110.37,110.38,110.29,110.32,1914.0,101.1571,101.1663,101.0838,101.1113,1914.0
2015-12-02 11:20:00,110.33,110.38,110.31,110.36,5031.0,101.1204,101.1663,101.1021,101.1479,5031.0
2015-12-02 11:25:00,110.35,110.37,110.31,110.33,4676.0,101.1388,101.1571,101.1021,101.1204,4676.0
2015-12-02 11:30:00,110.29,110.32,110.27,110.3,2558.0,101.0838,101.1113,101.0655,101.093,2558.0
2015-12-02 11:35:00,110.33,110.34,110.27,110.32,6069.0,101.1204,101.1296,101.0655,101.1113,6069.0
2015-12-02 11:40:00,110.34,110.35,110.27,110.31,1495.0,101.1296,101.1388,101.0655,101.1021,1495.0
2015-12-02 11:45:00,110.28,110.28,110.21,110.25,4015.0,101.0746,101.0746,101.0105,101.0471,4015.0
2015-12-02 11:50:00,110.26,110.27,110.22,110.26,4124.0,101.0563,101.0655,101.0196,101.0563,4124.0
2015-12-02 11:55:00,110.24,110.3,110.24,110.29,227539.0,101.038,101.093,101.038,101.0838,227539.0
2015-12-02 12:00:00,110.27,110.38,110.27,110.37,7041.0,101.0655,101.1663,101.0655,101.1571,7041.0
2015-12-02 12:05:00,110.37,110.39,110.32,110.33,829.0,101.1571,101.1754,101.1113,101.1204,829.0
2015-12-02 12:10:00,110.31,110.32,110.25,110.3,1915.0,101.1021,101.1113,101.0471,101.093,1915.0
2015-12-02 12:15:00,110.27,110.31,110.26,110.27,5643.0,101.0655,101.1021,101.0563,101.0655,5643.0
2015-12-02 12:20:00,110.26,110.26,110.23,110.25,9209.0,101.0563,101.0563,101.0288,101.0471,9209.0
2015-12-02 12:25:00,110.22,110.34,110.17,110.34,7642.0,101.0196,101.1296,100.9738,101.1296,7642.0
2015-12-02 12:30:00,110.33,110.35,110.29,110.32,1818.0,101.1204,101.1388,101.0838,101.1113,1818.0
2015-12-02 12:35:00,110.29,110.38,110.28,110.37,4540.0,101.0838,101.1663,101.0746,101.1571,4540.0
2015-12-02 12:40:00,110.36,110.41,110.36,110.38,1266.0,101.1479,101.1938,101.1479,101.1663,1266.0
2015-12-02 12:45:00,110.39,110.41,110.34,110.35,3224.0,101.1754,101.1938,101.1296,101.1388,3224.0
2015-12-02 12:50:00,110.35,110.36,110.29,110.33,4910.0,101.1388,101.1479,101.0838,101.1204,4910.0
2015-12-02 12:55:00,110.39,110.39,110.31,110.33,10341.0,101.1754,101.1754,101.1021,101.1204,10341.0
2015-12-02 13:00:00,110.29,110.32,110.25,110.25,3655.0,101.0838,101.1113,101.0471,101.0471,3655.0
2015-12-02 13:05:00,110.23,110.3,110.23,110.3,4329.0,101.0288,101.093,101.0288,101.093,4329.0
2015-12-02 13:10:00,110.27,110.31,110.27,110.3,2490.0,101.0655,101.1021,101.0655,101.093,2490.0
2015-12-02 13:15:00,110.29,110.33,110.29,110.29,6960.0,101.0838,101.1204,101.0838,101.0838,6960.0
2015-12-02 13:20:00,110.3,110.32,110.28,110.32,6146.0,101.093,101.1113,101.0746,101.1113,6146.0
2015-12-02 13:25:00,110.29,110.35,110.29,110.34,1406.0,101.0838,101.1388,101.0838,101.1296,1406.0
2015-12-02 13:30:00,110.34,110.35,110.27,110.27,5971.0,101.1296,101.1388,101.0655,101.0655,5971.0
2015-12-02 13:35:00,110.25,110.31,110.25,110.26,2544.0,101.0471,101.1021,101.0471,101.0563,2544.0
2015-12-02 13:40:00,110.24,110.26,110.23,110.25,897.0,101.038,101.0563,101.0288,101.0471,897.0
2015-12-02 13:45:00,110.23,110.23,110.15,110.19,6689.0,101.0288,101.0288,100.9555,100.9921,6689.0
2015-12-02 13:50:00,110.17,110.17,110.07,110.08,5413.0,100.9738,100.9738,100.8822,100.8913,5413.0
2015-12-02 13:55:00,110.12,110.13,110.04,110.04,1003.0,100.928,100.9371,100.8547,100.8547,1003.0
2015-12-02 14:00:00,110.06,110.06,109.9,109.92,9728.0,100.873,100.873,100.7263,100.7447,9728.0
2015-12-02 14:05:00,109.91,109.91,109.83,109.9,50652.0,100.7355,100.7355,100.6622,100.7263,50652.0
2015-12-02 14:10:00,109.88,109.88,109.78,109.81,4696.0,100.708,100.708,100.6164,100.6439,4696.0
2015-12-02 14:15:00,109.8,109.8,109.67,109.67,5459.0,100.6347,100.6347,100.5155,100.5155,5459.0
2015-12-02 14:20:00,109.64,109.77,109.64,109.72,13502.0,100.488,100.6072,100.488,100.5614,13502.0
2015-12-02 14:25:00,109.71,109.74,109.63,109.69,4816.0,100.5522,100.5797,100.4789,100.5339,4816.0
2015-12-02 14:30:00,109.66,109.67,109.55,109.59,18332.0,100.5064,100.5155,100.4056,100.4422,18332.0
2015-12-02 14:35:00,109.64,109.68,109.62,109.62,4088.0,100.488,100.5247,100.4697,100.4697,4088.0
2015-12-02 14:40:00,109.62,109.64,109.56,109.57,15292.0,100.4697,100.488,100.4147,100.4239,15292.0
2015-12-02 14:45:00,109.5,109.51,109.33,109.41,12212.0,100.3597,100.3689,100.2039,100.2772,12212.0
2015-12-02 14:50:00,109.4,109.5,109.4,109.48,4934.0,100.2681,100.3597,100.2681,100.3414,4934.0
2015-12-02 14:55:00,109.48,109.5,109.33,109.35,12561.0,100.3414,100.3597,100.2039,100.2223,12561.0
2015-12-02 15:00:00,109.35,109.47,109.3,109.44,7741.0,100.2223,100.3322,100.1764,100.3047,7741.0
2015-12-02 15:05:00,109.46,109.56,109.44,109.55,15718.0,100.3231,100.4147,100.3047,100.4056,15718.0
2015-12-02 15:10:00,109.55,109.64,109.51,109.57,11544.0,100.4056,100.488,100.3689,100.4239,11544.0
2015-12-02 15:15:00,109.55,109.59,109.54,109.57,6059.0,100.4056,100.4422,100.3964,100.4239,6059.0
2015-12-02 15:20:00,109.63,109.71,109.61,109.71,11809.0,100.4789,100.5522,100.4605,100.5522,11809.0
2015-12-02 15:25:00,109.71,109.76,109.61,109.62,31988.0,100.5522,100.598,100.4605,100.4697,31988.0
2015-12-02 15:30:00,109.61,109.68,109.55,109.61,85429.0,100.4605,100.5247,100.4056,100.4605,85429.0
2015-12-02 15:35:00,109.58,109.58,109.43,109.49,24725.0,100.4331,100.4331,100.2956,100.3506,24725.0
2015-12-02 15:40:00,109.52,109.61,109.48,109.51,45475.0,100.3781,100.4605,100.3414,100.3689,45475.0
2015-12-02 15:45:00,109.5,109.56,109.35,109.35,11310.0,100.3597,100.4147,100.2223,100.2223,11310.0
2015-12-02 15:50:00,109.33,109.44,109.32,109.44,13868.0,100.2039,100.3047,100.1948,100.3047,13868.0
2015-12-02 15:55:00,109.45,109.5,109.34,109.47,21080.0,100.3139,100.3597,100.2131,100.3322,21080.0
2015-12-03 09:30:00,109.68,109.78,109.5,109.5,26575.0,100.5247,100.6164,100.3597,100.3597,26575.0
2015-12-03 09:35:00,109.6,109.63,109.46,109.46,4727.0,100.4514,100.4789,100.3231,100.3231,4727.0
2015-12-03 09:40:00,109.42,109.54,109.33,109.43,6673.0,100.2864,100.3964,100.2039,100.2956,6673.0
2015-12-03 09:45:00,109.36,109.36,109.16,109.17,3913.0,100.2314,100.2314,100.0481,100.0573,3913.0
2015-12-03 09:50:00,109.2,109.32,109.14,109.26,6153.0,100.0848,100.1948,100.0298,100.1398,6153.0
2015-12-03 09:55:00,109.29,109.38,109.19,109.27,10795.0,100.1673,100.2497,100.0756,100.1489,10795.0
2015-12-03 10:00:00,109.17,109.21,108.95,108.98,19334.0,100.0573,100.0939,99.8556,99.8831,19334.0
2015-12-03 10:05:00,108.95,108.98,108.81,108.81,4116.0,99.8556,99.8831,99.7273,99.7273,4116.0
2015-12-03 10:10:00,108.85,108.94,108.8,108.94,3419.0,99.764,99.8465,99.7182,99.8465,3419.0
2015-12-03 10:15:00,108.96,109.07,108.91,108.91,3991.0,99.8648,99.9656,99.819,99.819,3991.0
2015-12-03 10:20:00,108.82,108.84,108.72,108.84,3015.0,99.7365,99.7548,99.6448,99.7548,3015.0
2015-12-03 10:25:00,108.92,108.97,108.84,108.85,3941.0,99.8281,99.874,99.7548,99.764,3941.0
2015-12-03 10:30:00,108.85,108.98,108.77,108.95,14646.0,99.764,99.8831,99.6907,99.8556,14646.0
2015-12-03 10:35:00,108.94,108.94,108.8,108.88,4975.0,99.8465,99.8465,99.7182,99.7915,4975.0
2015-12-03 10:40:00,108.75,108.95,108.75,108.92,7534.0,99.6723,99.8556,99.6723,99.8281,7534.0
2015-12-03 10:45:00,108.94,109.09,108.92,109.09,3515.0,99.8465,99.984,99.8281,99.984,3515.0
2015-12-03 10:50:00,109.1,109.15,109.06,109.06,4567.0,99.9931,100.0389,99.9565,99.9565,4567.0
2015-12-03 10:55:00,109.08,109.1,109.0,109.04,4372.0,99.9748,99.9931,99.9015,99.9381,4372.0
2015-12-03 11:00:00,109.05,109.11,109.0,109.11,2724.0,99.9473,100.0023,99.9015,100.0023,2724.0
2015-12-03 11:05:00,109.04,109.19,109.01,109.19,2127.0,99.9381,100.0756,99.9106,100.0756,2127.0
2015-12-03 11:10:00,109.25,109.34,109.25,109.34,940.0,100.1306,100.2131,100.1306,100.2131,940.0
2015-12-03 11:15:00,109.36,109.37,109.26,109.3,2572.0,100.2314,100.2406,100.1398,100.1764,2572.0
2015-12-03 11:20:00,109.31,109.34,109.2,109.22,2833.0,100.1856,100.2131,100.0848,100.1031,2833.0
2015-12-03 11:25:00,109.25,109.28,109.21,109.27,2413.0,100.1306,100.1581,100.0939,100.1489,2413.0
2015-12-03 11:30:00,109.13,109.14,109.02,109.02,3359.0,100.0206,100.0298,99.9198,99.9198,3359.0
2015-12-03 11:35:00,109.04,109.05,108.98,109.03,23257.0,99.9381,99.9473,99.8831,99.929,23257.0
2015-12-03 11:40:00,109.02,109.07,108.94,108.94,1034.0,99.9198,99.9656,99.8465,99.8465,1034.0
2015-12-03 11:45:00,108.98,108.98,108.87,108.95,7424.0,99.8831,99.8831,99.7823,99.8556,7424.0
2015-12-03 11:50:00,108.93,108.97,108.92,108.92,1559.0,99.8373,99.874,99.8281,99.8281,1559.0
2015-12-03 11:55:00,108.94,109.0,108.92,109.0,1753.0,99.8465,99.9015,99.8281,99.9015,1753.0
2015-12-03 12:00:00,109.02,109.02,108.91,108.91,6566.0,99.9198,99.9198,99.819,99.819,6566.0
2015-12-03 12:05:00,108.85,108.92,108.83,108.84,3219.0,99.764,99.8281,99.7457,99.7548,3219.0
2015-12-03 12:10:00,108.71,108.72,108.64,108.64,1368.0,99.6357,99.6448,99.5715,99.5715,1368.0
2015-12-03 12:15:00,108.62,108.62,108.56,108.56,1284.0,99.5532,99.5532,99.4982,99.4982,1284.0
2015-12-03 12:20:00,108.54,108.56,108.41,108.42,3884.0,99.4799,99.4982,99.3607,99.3699,3884.0
2015-12-03 12:25:00,108.37,108.37,108.24,108.32,3018.0,99.3241,99.3241,99.2049,99.2782,3018.0
2015-12-03 12:30:00,108.34,108.34,108.28,108.28,3794.0,99.2966,99.2966,99.2416,99.2416,3794.0
2015-12-03 12:35:00,108.32,108.44,108.31,108.44,3000.0,99.2782,99.3882,99.2691,99.3882,3000.0
2015-12-03 12:40:00,108.44,108.49,108.43,108.49,8686.0,99.3882,99.434,99.379,99.434,8686.0
2015-12-03 12:45:00,108.46,108.54,108.45,108.47,8104.0,99.4065,99.4799,99.3974,99.4157,8104.0
2015-12-03 12:50:00,108.49,108.51,108.39,108.43,2884.0,99.434,99.4524,99.3424,99.379,2884.0
2015-12-03 12:55:00,108.45,108.48,108.31,108.32,4157.0,99.3974,99.4249,99.2691,99.2782,4157.0
2015-12-03 13:00:00,108.2,108.24,108.12,108.15,1831.0,99.1682,99.2049,99.0949,99.1224,1831.0
2015-12-03 13:05:00,108.22,108.22,108.14,108.14,3664.0,99.1866,99.1866,99.1133,99.1133,3664.0
2015-12-03 13:10:00,108.24,108.28,108.22,108.25,10904.0,99.2049,99.2416,99.1866,99.2141,10904.0
2015-12-03 13:15:00,108.23,108.31,108.22,108.29,16178.0,99.1957,99.2691,99.1866,99.2507,16178.0
2015-12-03 13:20:00,108.3,108.43,108.28,108.43,4972.0,99.2599,99.379,99.2416,99.379,4972.0
2015-12-03 13:25:00,108.43,108.45,108.41,108.43,1562.0,99.379,99.3974,99.3607,99.379,1562.0
2015-12-03 13:30:00,108.44,108.44,108.32,108.33,9708.0,99.3882,99.3882,99.2782,99.2874,9708.0
2015-12-03 13:35:00,108.33,108.34,108.2,108.22,10054.0,99.2874,99.2966,99.1682,99.1866,10054.0
2015-12-03 13:40:00,108.2,108.22,108.15,108.21,3647.0,99.1682,99.1866,99.1224,99.1774,3647.0
2015-12-03 13:45:00,108.13,108.14,107.96,107.97,4054.0,99.1041,99.1133,98.9483,98.9574,4054.0
2015-12-03 13:50:00,107.94,107.95,107.88,107.94,3759.0,98.9299,98.9391,98.875,98.9299,3759.0
2015-12-03 13:55:00,107.9,107.92,107.82,107.82,1971.0,98.8933,98.9116,98.82,98.82,1971.0
2015-12-03 14:00:00,107.83,107.84,107.71,107.72,11800.0,98.8291,98.8383,98.7191,98.7283,11800.0
2015-12-03 14:05:00,107.72,107.75,107.64,107.75,8672.0,98.7283,98.7558,98.655,98.7558,8672.0
2015-12-03 14:10:00,107.75,107.85,107.75,107.85,11796.0,98.7558,98.8475,98.7558,98.8475,11796.0
2015-12-03 14:15:00,107.81,107.87,107.8,107.81,14446.0,98.8108,98.8658,98.8016,98.8108,14446.0
2015-12-03 14:20:00,107.83,107.83,107.58,107.58,10407.0,98.8291,98.8291,98.6,98.6,10407.0
2015-12-03 14:25:00,107.58,107.63,107.53,107.56,3463.0,98.6,98.6458,98.5542,98.5817,3463.0
2015-12-03 14:30:00,107.56,107.57,107.38,107.39,7780.0,98.5817,98.5908,98.4167,98.4259,7780.0
2015-12-03 14:35:00,107.38,107.49,107.38,107.43,5403.0,98.4167,98.5175,98.4167,98.4625,5403.0
2015-12-03 14:40:00,107.44,107.44,107.21,107.36,15707.0,98.4717,98.4717,98.2609,98.3984,15707.0
2015-12-03 14:45:00,107.33,107.41,107.27,107.41,33031.0,98.3709,98.4442,98.3159,98.4442,33031.0
2015-12-03 14:50:00,107.41,107.58,107.4,107.56,8708.0,98.4442,98.6,98.435,98.5817,8708.0
2015-12-03 14:55:00,107.55,107.68,107.54,107.67,7891.0,98.5725,98.6917,98.5633,98.6825,7891.0
2015-12-03 15:00:00,107.69,107.75,107.64,107.72,5240.0,98.7008,98.7558,98.655,98.7283,5240.0
2015-12-03 15:05:00,107.77,107.77,107.61,107.64,13564.0,98.7741,98.7741,98.6275,98.655,13564.0
2015-12-03 15:10:00,107.63,107.65,107.56,107.59,4921.0,98.6458,98.6642,98.5817,98.6092,4921.0
2015-12-03 15:15:00,107.57,107.57,107.44,107.49,25469.0,98.5908,98.5908,98.4717,98.5175,25469.0
2015-12-03 15:20:00,107.42,107.61,107.41,107.59,13819.0,98.4534,98.6275,98.4442,98.6092,13819.0
2015-12-03 15:25:00,107.63,107.64,107.48,107.51,12238.0,98.6458,98.655,98.5083,98.5358,12238.0
2015-12-03 15:30:00,107.51,107.51,107.33,107.48,30008.0,98.5358,98.5358,98.3709,98.5083,30008.0
2015-12-03 15:35:00,107.47,107.76,107.43,107.76,41047.0,98.4992,98.765,98.4625,98.765,41047.0
2015-12-03 15:40:00,107.76,107.76,107.59,107.61,17169.0,98.765,98.765,98.6092,98.6275,17169.0
2015-12-03 15:45:00,107.63,107.72,107.55,107.72,11246.0,98.6458,98.7283,98.5725,98.7283,11246.0
2015-12-03 15:50:00,107.71,107.81,107.6,107.76,29421.0,98.7191,98.8108,98.6183,98.765,29421.0
2015-12-03 15:55:00,107.75,107.75,107.63,107.74,165131.0,98.7558,98.7558,98.6458,98.7466,165131.0
2015-12-04 09:30:00,108.0,108.18,107.98,108.11,16515.0,98.9849,99.1499,98.9666,99.0858,16515.0
2015-12-04 09:35:00,108.09,108.19,108.04,108.16,2142.0,99.0674,99.1591,99.0216,99.1316,2142.0
2015-12-04 09:40:00,108.29,108.58,108.29,108.58,12877.0,99.2507,99.5165,99.2507,99.5165,12877.0
2015-12-04 09:45:00,108.58,108.83,108.58,108.83,4452.0,99.5165,99.7457,99.5165,99.7457,4452.0
2015-12-04 09:50:00,108.86,108.89,108.82,108.84,7033.0,99.7732,99.8006,99.7365,99.7548,7033.0
2015-12-04 09:55:00,108.78,108.82,108.73,108.73,1579.0,99.6998,99.7365,99.654,99.654,1579.0
2015-12-04 10:00:00,108.74,108.75,108.63,108.72,13106.0,99.6632,99.6723,99.5624,99.6448,13106.0
2015-12-04 10:05:00,108.61,108.61,108.52,108.54,1992.0,99.544,99.544,99.4615,99.4799,1992.0
2015-12-04 10:10:00,108.53,108.66,108.52,108.66,5065.0,99.4707,99.5898,99.4615,99.5898,5065.0
2015-12-04 10:15:00,108.66,108.72,108.58,108.72,2970.0,99.5898,99.6448,99.5165,99.6448,2970.0
2015-12-04 10:20:00,108.82,108.83,108.7,108.73,6235.0,99.7365,99.7457,99.6265,99.654,6235.0
2015-12-04 10:25:00,108.86,108.9,108.82,108.82,5412.0,99.7732,99.8098,99.7365,99.7365,5412.0
2015-12-04 10:30:00,108.81,108.82,108.75,108.76,2354.0,99.7273,99.7365,99.6723,99.6815,2354.0
2015-12-04 10:35:00,108.92,109.14,108.92,109.14,2843.0,99.8281,100.0298,99.8281,100.0298,2843.0
2015-12-04 10:40:00,109.11,109.11,108.96,108.99,4995.0,100.0023,100.0023,99.8648,99.8923,4995.0
2015-12-04 10:45:00,109.03,109.03,108.96,108.99,796.0,99.929,99.929,99.8648,99.8923,796.0
2015-12-04 10:50:00,109.0,109.1,109.0,109.07,3543.0,99.9015,99.9931,99.9015,99.9656,3543.0
2015-12-04 10:55:00,109.05,109.24,109.05,109.23,10296.0,99.9473,100.1214,99.9473,100.1123,10296.0
2015-12-04 11:00:00,109.26,109.26,109.17,109.18,7976.0,100.1398,100.1398,100.0573,100.0664,7976.0
2015-12-04 11:05:00,109.22,109.26,109.16,109.17,2643.0,100.1031,100.1398,100.0481,100.0573,2643.0
2015-12-04 11:10:00,109.19,109.23,109.16,109.19,6481.0,100.0756,100.1123,100.0481,100.0756,6481.0
2015-12-04 11:15:00,109.17,109.25,109.17,109.2,3365.0,100.0573,100.1306,100.0573,100.0848,3365.0
2015-12-04 11:20:00,109.2,109.27,109.15,109.27,5058.0,100.0848,100.1489,100.0389,100.1489,5058.0
2015-12-04 11:25:00,109.27,109.27,109.05,109.05,5361.0,100.1489,100.1489,99.9473,99.9473,5361.0
2015-12-04 11:30:00,109.05,109.06,109.03,109.05,2169.0,99.9473,99.9565,99.929,99.9473,2169.0
2015-12-04 11:35:00,109.08,109.08,109.05,109.05,809.0,99.9748,99.9748,99.9473,99.9473,809.0
2015-12-04 11:40:00,109.0,109.01,108.93,108.94,4032.0,99.9015,99.9106,99.8373,99.8465,4032.0
2015-12-04 11:45:00,108.96,108.98,108.87,108.87,5920.0,99.8648,99.8831,99.7823,99.7823,5920.0
2015-12-04 11:50:00,108.87,108.92,108.87,108.9,4827.0,99.7823,99.8281,99.7823,99.8098,4827.0
2015-12-04 11:55:00,108.88,108.98,108.88,108.94,8207.0,99.7915,99.8831,99.7915,99.8465,8207.0
2015-12-04 12:00:00,108.9,108.9,108.84,108.84,2825.0,99.8098,99.8098,99.7548,99.7548,2825.0
2015-12-04 12:05:00,108.89,109.01,108.89,108.94,4274.0,99.8006,99.9106,99.8006,99.8465,4274.0
2015-12-04 12:10:00,108.98,109.09,108.98,109.06,4248.0,99.8831,99.984,99.8831,99.9565,4248.0
2015-12-04 12:15:00,109.05,109.05,108.95,108.98,1483.0,99.9473,99.9473,99.8556,99.8831,1483.0
2015-12-04 12:20:00,108.96,108.97,108.93,108.97,1561.0,99.8648,99.874,99.8373,99.874,1561.0
2015-12-04 12:25:00,109.01,109.01,108.93,108.93,8974.0,99.9106,99.9106,99.8373,99.8373,8974.0
2015-12-04 12:30:00,109.01,109.2,109.0,109.19,20030.0,99.9106,100.0848,99.9015,100.0756,20030.0
2015-12-04 12:35:00,109.2,109.33,109.2,109.32,7913.0,100.0848,100.2039,100.0848,100.1948,7913.0
2015-12-04 12:40:00,109.32,109.42,109.32,109.38,1900.0,100.1948,100.2864,100.1948,100.2497,1900.0
2015-12-04 12:45:00,109.37,109.42,109.35,109.41,3626.0,100.2406,100.2864,100.2223,100.2772,3626.0
2015-12-04 12:50:00,109.42,109.48,109.37,109.38,9614.0,100.2864,100.3414,100.2406,100.2497,9614.0
2015-12-04 12:55:00,109.43,109.56,109.43,109.54,6079.0,100.2956,100.4147,100.2956,100.3964,6079.0
2015-12-04 13:00:00,109.57,109.63,109.57,109.6,2331.0,100.4239,100.4789,100.4239,100.4514,2331.0
2015-12-04 13:05:00,109.59,109.74,109.58,109.72,2120.0,100.4422,100.5797,100.4331,100.5614,2120.0
2015-12-04 13:10:00,109.71,109.8,109.64,109.72,8891.0,100.5522,100.6347,100.488,100.5614,8891.0
2015-12-04 13:15:00,109.72,109.73,109.64,109.64,7419.0,100.5614,100.5705,100.488,100.488,7419.0
2015-12-04 13:20:00,109.66,109.68,109.6,109.63,11209.0,100.5064,100.5247,100.4514,100.4789,11209.0
2015-12-04 13:25:00,109.61,109.65,109.6,109.64,9773.0,100.4605,100.4972,100.4514,100.488,9773.0
2015-12-04 13:30:00,109.65,109.67,109.54,109.58,5533.0,100.4972,100.5155,100.3964,100.4331,5533.0
2015-12-04 13:35:00,109.57,109.58,109.57,109.57,553.0,100.4239,100.4331,100.4239,100.4239,553.0
2015-12-04 13:40:00,109.6,109.62,109.55,109.58,6212.0,100.4514,100.4697,100.4056,100.4331,6212.0
2015-12-04 13:45:00,109.62,109.63,109.55,109.59,9340.0,100.4697,100.4789,100.4056,100.4422,9340.0
2015-12-04 13:50:00,109.61,109.66,109.6,109.65,1590.0,100.4605,100.5064,100.4514,100.4972,1590.0
2015-12-04 13:55:00,109.68,109.68,109.65,109.68,3927.0,100.5247,100.5247,100.4972,100.5247,3927.0
2015-12-04 14:00:00,109.66,109.71,109.65,109.69,23443.0,100.5064,100.5522,100.4972,100.5339,23443.0
2015-12-04 14:05:00,109.7,109.71,109.66,109.68,6261.0,100.543,100.5522,100.5064,100.5247,6261.0
2015-12-04 14:10:00,109.68,109.69,109.64,109.68,5043.0,100.5247,100.5339,100.488,100.5247,5043.0
2015-12-04 14:15:00,109.68,109.68,109.52,109.52,25554.0,100.5247,100.5247,100.3781,100.3781,25554.0
2015-12-04 14:20:00,109.54,109.56,109.51,109.52,2982.0,100.3964,100.4147,100.3689,100.3781,2982.0
2015-12-04 14:25:00,109.54,109.66,109.54,109.65,1943.0,100.3964,100.5064,100.3964,100.4972,1943.0
2015-12-04 14:30:00,109.66,109.7,109.62,109.63,11867.0,100.5064,100.543,100.4697,100.4789,11867.0
2015-12-04 14:35:00,109.64,109.72,109.63,109.71,2018.0,100.488,100.5614,100.4789,100.5522,2018.0
2015-12-04 14:40:00,109.66,109.76,109.66,109.76,4869.0,100.5064,100.598,100.5064,100.598,4869.0
2015-12-04 14:45:00,109.8,109.84,109.78,109.84,4692.0,100.6347,100.6714,100.6164,100.6714,4692.0
2015-12-04 14:50:00,109.82,109.87,109.82,109.87,9022.0,100.653,100.6988,100.653,100.6988,9022.0
2015-12-04 14:55:00,109.88,109.89,109.84,109.89,4565.0,100.708,100.7172,100.6714,100.7172,4565.0
2015-12-04 15:00:00,109.9,109.9,109.8,109.86,6840.0,100.7263,100.7263,100.6347,100.6897,6840.0
2015-12-04 15:05:00,109.85,109.97,109.84,109.94,4049.0,100.6805,100.7905,100.6714,100.763,4049.0
2015-12-04 15:10:00,109.95,109.99,109.93,109.96,6988.0,100.7722,100.8088,100.7538,100.7813,6988.0
2015-12-04 15:15:00,109.96,109.96,109.87,109.92,19961.0,100.7813,100.7813,100.6988,100.7447,19961.0
2015-12-04 15:20:00,109.93,109.93,109.83,109.83,7586.0,100.7538,100.7538,100.6622,100.6622,7586.0
2015-12-04 15:25:00,109.81,109.91,109.78,109.89,11402.0,100.6439,100.7355,100.6164,100.7172,11402.0
2015-12-04 15:30:00,109.89,109.89,109.76,109.79,21149.0,100.7172,100.7172,100.598,100.6255,21149.0
2015-12-04 15:35:00,109.8,109.82,109.72,109.76,67282.0,100.6347,100.653,100.5614,100.598,67282.0
2015-12-04 15:40:00,109.75,109.9,109.74,109.86,20841.0,100.5889,100.7263,100.5797,100.6897,20841.0
2015-12-04 15:45:00,109.88,109.89,109.8,109.81,26627.0,100.708,100.7172,100.6347,100.6439,26627.0
2015-12-04 15:50:00,109.85,109.89,109.82,109.84,31719.0,100.6805,100.7172,100.653,100.6714,31719.0
2015-12-04 15:55:00,109.85,109.88,109.82,109.84,63876.0,100.6805,100.708,100.653,100.6714,63876.0
2015-12-07 09:30:00,109.67,109.73,109.5,109.53,15545.0,100.5155,100.5705,100.3597,100.3872,15545.0
2015-12-07 09:35:00,109.68,109.71,109.68,109.71,1196.0,100.5247,100.5522,100.5247,100.5522,1196.0
2015-12-07 09:40:00,109.56,109.6,109.44,109.51,2973.0,100.4147,100.4514,100.3047,100.3689,2973.0
2015-12-07 09:45:00,109.47,109.54,109.43,109.43,3606.0,100.3322,100.3964,100.2956,100.2956,3606.0
2015-12-07 09:50:00,109.33,109.34,109.21,109.25,2720.0,100.2039,100.2131,100.0939,100.1306,2720.0
2015-12-07 09:55:00,109.21,109.36,109.21,109.3,3870.0,100.0939,100.2314,100.0939,100.1764,3870.0
2015-12-07 10:00:00,109.23,109.3,109.07,109.13,7414.0,100.1123,100.1764,99.9656,100.0206,7414.0
2015-12-07 10:05:00,109.09,109.15,109.09,109.11,3792.0,99.984,100.0389,99.984,100.0023,3792.0
2015-12-07 10:10:00,109.08,109.19,109.08,109.18,2705.0,99.9748,100.0756,99.9748,100.0664,2705.0
2015-12-07 10:15:00,109.15,109.28,109.15,109.28,3754.0,100.0389,100.1581,100.0389,100.1581,3754.0
2015-12-07 10:20:00,109.23,109.23,109.11,109.17,65208.0,100.1123,100.1123,100.0023,100.0573,65208.0
2015-12-07 10:25:00,109.18,109.18,108.98,109.07,5004.0,100.0664,100.0664,99.8831,99.9656,5004.0
2015-12-07 10:30:00,108.96,109.0,108.87,108.89,57376.0,99.8648,99.9015,99.7823,99.8006,57376.0
2015-12-07 10:35:00,108.88,108.98,108.83,108.95,755988.0,99.7915,99.8831,99.7457,99.8556,755988.0
2015-12-07 10:40:00,108.9,108.91,108.82,108.84,347051.0,99.8098,99.819,99.7365,99.7548,347051.0
2015-12-07 10:45:00,108.85,108.87,108.7,108.76,201655.0,99.764,99.7823,99.6265,99.6815,201655.0
2015-12-07 10:50:00,108.76,108.79,108.7,108.79,669128.0,99.6815,99.709,99.6265,99.709,669128.0
2015-12-07 10:55:00,108.72,108.81,108.68,108.79,14915.0,99.6448,99.7273,99.6082,99.709,14915.0
2015-12-07 11:00:00,108.76,108.79,108.68,108.7,13250.0,99.6815,99.709,99.6082,99.6265,13250.0
2015-12-07 11:05:00,108.7,108.84,108.67,108.81,51329.0,99.6265,99.7548,99.599,99.7273,51329.0
2015-12-07 11:10:00,108.8,108.84,108.72,108.79,142937.0,99.7182,99.7548,99.6448,99.709,142937.0
2015-12-07 11:15:00,108.75,108.8,108.68,108.75,9884.0,99.6723,99.7182,99.6082,99.6723,9884.0
2015-12-07 11:20:00,108.76,108.78,108.62,108.66,13701.0,99.6815,99.6998,99.5532,99.5898,13701.0
2015-12-07 11:25:00,108.68,108.69,108.52,108.53,2882.0,99.6082,99.6173,99.4615,99.4707,2882.0
2015-12-07 11:30:00,108.57,108.73,108.57,108.73,14520.0,99.5074,99.654,99.5074,99.654,14520.0
2015-12-07 11:35:00,108.73,108.76,108.65,108.76,36630.0,99.654,99.6815,99.5807,99.6815,36630.0
2015-12-07 11:40:00,108.81,108.86,108.78,108.8,96372.0,99.7273,99.7732,99.6998,99.7182,96372.0
2015-12-07 11:45:00,108.82,108.83,108.74,108.81,72388.0,99.7365,99.7457,99.6632,99.7273,72388.0
2015-12-07 11:50:00,108.81,108.98,108.8,108.96,4280.0,99.7273,99.8831,99.7182,99.8648,4280.0
2015-12-07 11:55:00,108.96,109.03,108.94,108.98,31981.0,99.8648,99.929,99.8465,99.8831,31981.0
2015-12-07 12:00:00,108.97,109.0,108.9,108.97,135673.0,99.874,99.9015,99.8098,99.874,135673.0
2015-12-07 12:05:00,108.93,108.95,108.86,108.86,32385.0,99.8373,99.8556,99.7732,99.7732,32385.0
2015-12-07 12:10:00,108.88,108.88,108.85,108.88,1203.0,99.7915,99.7915,99.764,99.7915,1203.0
2015-12-07 12:15:00,108.99,108.99,108.93,108.98,8322.0,99.8923,99.8923,99.8373,99.8831,8322.0
2015-12-07 12:20:00,108.95,108.99,108.9,108.92,3607.0,99.8556,99.8923,99.8098,99.8281,3607.0
2015-12-07 12:25:00,108.91,108.92,108.91,108.91,840.0,99.819,99.8281,99.819,99.819,840.0
2015-12-07 12:30:00,108.84,108.85,108.81,108.83,1338.0,99.7548,99.764,99.7273,99.7457,1338.0
2015-12-07 12:35:00,108.81,108.83,108.78,108.79,4299.0,99.7273,99.7457,99.6998,99.709,4299.0
2015-12-07 12:40:00,108.8,108.8,108.71,108.72,2227.0,99.7182,99.7182,99.6357,99.6448,2227.0
2015-12-07 12:45:00,108.73,108.76,108.69,108.73,2551.0,99.654,99.6815,99.6173,99.654,2551.0
2015-12-07 12:50:00,108.72,108.72,108.64,108.64,3042.0,99.6448,99.6448,99.5715,99.5715,3042.0
2015-12-07 12:55:00,108.69,108.69,108.59,108.63,1757.0,99.6173,99.6173,99.5257,99.5624,1757.0
2015-12-07 13:00:00,108.65,108.66,108.57,108.58,1753.0,99.5807,99.5898,99.5074,99.5165,1753.0
2015-12-07 13:05:00,108.58,108.87,108.56,108.87,4639.0,99.5165,99.7823,99.4982,99.7823,4639.0
2015-12-07 13:10:00,108.85,108.89,108.77,108.77,4053.0,99.764,99.8006,99.6907,99.6907,4053.0
2015-12-07 13:15:00,108.65,108.76,108.65,108.76,1777.0,99.5807,99.6815,99.5807,99.6815,1777.0
2015-12-07 13:20:00,108.8,108.8,108.72,108.78,2514.0,99.7182,99.7182,99.6448,99.6998,2514.0
2015-12-07 13:25:00,108.78,108.88,108.73,108.87,6810.0,99.6998,99.7915,99.654,99.7823,6810.0
2015-12-07 13:30:00,108.85,108.88,108.78,108.8,3201.0,99.764,99.7915,99.6998,99.7182,3201.0
2015-12-07 13:35:00,108.81,108.86,108.81,108.85,26726.0,99.7273,99.7732,99.7273,99.764,26726.0
2015-12-07 13:40:00,108.8,108.8,108.67,108.68,6629.0,99.7182,99.7182,99.599,99.6082,6629.0
2015-12-07 13:45:00,108.71,108.72,108.65,108.7,5300.0,99.6357,99.6448,99.5807,99.6265,5300.0
2015-12-07 13:50:00,108.7,108.72,108.66,108.7,1888.0,99.6265,99.6448,99.5898,99.6265,1888.0
2015-12-07 13:55:00,108.64,108.82,108.61,108.81,12683.0,99.5715,99.7365,99.544,99.7273,12683.0
2015-12-07 14:00:00,108.8,108.91,108.78,108.91,9995.0,99.7182,99.819,99.6998,99.819,9995.0
2015-12-07 14:05:00,108.93,109.02,108.93,108.98,13980.0,99.8373,99.9198,99.8373,99.8831,13980.0
2015-12-07 14:10:00,108.98,108.99,108.87,108.89,5640.0,99.8831,99.8923,99.7823,99.8006,5640.0
2015-12-07 14:15:00,108.88,108.9,108.84,108.87,4115.0,99.7915,99.8098,99.7548,99.7823,4115.0
2015-12-07 14:20:00,108.91,108.91,108.79,108.79,19417.0,99.819,99.819,99.709,99.709,19417.0
2015-12-07 14:25:00,108.78,108.91,108.77,108.89,2326.0,99.6998,99.819,99.6907,99.8006,2326.0
2015-12-07 14:30:00,108.91,108.97,108.9,108.93,6604.0,99.819,99.874,99.8098,99.8373,6604.0
2015-12-07 14:35:00,108.81,108.83,108.8,108.83,10309.0,99.7273,99.7457,99.7182,99.7457,10309.0
2015-12-07 14:40:00,108.83,108.84,108.72,108.73,5799.0,99.7457,99.7548,99.6448,99.654,5799.0
2015-12-07 14:45:00,108.69,108.74,108.66,108.74,10942.0,99.6173,99.6632,99.5898,99.6632,10942.0
2015-12-07 14:50:00,108.73,108.8,108.72,108.77,7846.0,99.654,99.7182,99.6448,99.6907,7846.0
2015-12-07 14:55:00,108.79,108.81,108.64,108.69,16596.0,99.709,99.7273,99.5715,99.6173,16596.0
2015-12-07 15:00:00,108.65,108.7,108.6,108.63,23964.0,99.5807,99.6265,99.5349,99.5624,23964.0
2015-12-07 15:05:00,108.63,108.69,108.55,108.68,20614.0,99.5624,99.6173,99.489,99.6082,20614.0
2015-12-07 15:10:00,108.69,108.69,108.57,108.59,14615.0,99.6173,99.6173,99.5074,99.5257,14615.0
2015-12-07 15:15:00,108.57,108.73,108.57,108.69,32100.0,99.5074,99.654,99.5074,99.6173,32100.0
2015-12-07 15:20:00,108.74,108.85,108.73,108.85,48712.0,99.6632,99.764,99.654,99.764,48712.0
2015-12-07 15:25:00,108.84,108.86,108.79,108.85,13699.0,99.7548,99.7732,99.709,99.764,13699.0
2015-12-07 15:30:00,108.91,108.94,108.81,108.81,24818.0,99.819,99.8465,99.7273,99.7273,24818.0
2015-12-07 15:35:00,108.85,108.86,108.78,108.85,11776.0,99.764,99.7732,99.6998,99.764,11776.0
2015-12-07 15:40:00,108.85,108.93,108.85,108.9,9063.0,99.764,99.8373,99.764,99.8098,9063.0
2015-12-07 15:45:00,108.98,109.13,108.97,109.09,5294.0,99.8831,100.0206,99.874,99.984,5294.0
2015-12-07 15:50:00,109.09,109.18,109.05,109.15,9485.0,99.984,100.0664,99.9473,100.0389,9485.0
2015-12-07 15:55:00,109.15,109.15,109.0,109.07,17674.0,100.0389,100.0389,99.9015,99.9656,17674.0
2015-12-08 09:30:00,108.1,108.12,108.0,108.0,16278.0,99.0766,99.0949,98.9849,98.9849,16278.0
2015-12-08 09:35:00,108.0,108.13,107.93,108.13,11046.0,98.9849,99.1041,98.9208,99.1041,11046.0
2015-12-08 09:40:00,108.1,108.3,108.07,108.3,2822.0,99.0766,99.2599,99.0491,99.2599,2822.0
2015-12-08 09:45:00,108.37,108.5,108.37,108.49,577.0,99.3241,99.4432,99.3241,99.434,577.0
2015-12-08 09:50:00,108.54,108.54,108.26,108.33,28845.0,99.4799,99.4799,99.2232,99.2874,28845.0
2015-12-08 09:55:00,108.43,108.43,108.32,108.32,944.0,99.379,99.379,99.2782,99.2782,944.0
2015-12-08 10:00:00,108.18,108.48,108.18,108.35,3144.0,99.1499,99.4249,99.1499,99.3057,3144.0
2015-12-08 10:05:00,108.36,108.39,108.3,108.39,3029.0,99.3149,99.3424,99.2599,99.3424,3029.0
2015-12-08 10:10:00,108.39,108.43,108.34,108.35,2486.0,99.3424,99.379,99.2966,99.3057,2486.0
2015-12-08 10:15:00,108.36,108.38,108.2,108.2,2294.0,99.3149,99.3332,99.1682,99.1682,2294.0
2015-12-08 10:20:00,108.02,108.04,107.98,108.01,1164.0,99.0033,99.0216,98.9666,98.9941,1164.0
2015-12-08 10:25:00,108.06,108.08,108.04,108.08,1605.0,99.0399,99.0583,99.0216,99.0583,1605.0
2015-12-08 10:30:00,108.04,108.38,108.0,108.33,9628.0,99.0216,99.3332,98.9849,99.2874,9628.0
2015-12-08 10:35:00,108.4,108.46,108.38,108.44,5339.0,99.3516,99.4065,99.3332,99.3882,5339.0
2015-12-08 10:40:00,108.41,108.63,108.41,108.62,6137.0,99.3607,99.5624,99.3607,99.5532,6137.0
2015-12-08 10:45:00,108.69,108.69,108.64,108.66,967.0,99.6173,99.6173,99.5715,99.5898,967.0
2015-12-08 10:50:00,108.7,108.75,108.63,108.67,2567.0,99.6265,99.6723,99.5624,99.599,2567.0
2015-12-08 10:55:00,108.66,108.74,108.62,108.7,4002.0,99.5898,99.6632,99.5532,99.6265,4002.0
2015-12-08 11:00:00,108.78,109.06,108.76,109.05,3854.0,99.6998,99.9565,99.6815,99.9473,3854.0
2015-12-08 11:05:00,109.12,109.15,109.06,109.12,3323.0,100.0115,100.0389,99.9565,100.0115,3323.0
2015-12-08 11:10:00,109.11,109.11,108.99,109.03,3578.0,100.0023,100.0023,99.8923,99.929,3578.0
2015-12-08 11:15:00,109.04,109.09,108.96,109.09,5968.0,99.9381,99.984,99.8648,99.984,5968.0
2015-12-08 11:20:00,109.06,109.17,109.0,109.0,6281.0,99.9565,100.0573,99.9015,99.9015,6281.0
2015-12-08 11:25:00,108.93,108.98,108.86,108.86,1329.0,99.8373,99.8831,99.7732,99.7732,1329.0
2015-12-08 11:30:00,108.81,108.84,108.67,108.67,10892.0,99.7273,99.7548,99.599,99.599,10892.0
2015-12-08 11:35:00,108.73,108.77,108.66,108.66,2970.0,99.654,99.6907,99.5898,99.5898,2970.0
2015-12-08 11:40:00,108.65,108.77,108.65,108.7,9666.0,99.5807,99.6907,99.5807,99.6265,9666.0
2015-12-08 11:45:00,108.77,108.79,108.68,108.79,2568.0,99.6907,99.709,99.6082,99.709,2568.0
2015-12-08 11:50:00,108.72,108.77,108.63,108.73,2563.0,99.6448,99.6907,99.5624,99.654,2563.0
2015-12-08 11:55:00,108.69,108.81,108.69,108.81,1474.0,99.6173,99.7273,99.6173,99.7273,1474.0
2015-12-08 12:00:00,108.84,108.85,108.75,108.75,8397.0,99.7548,99.764,99.6723,99.6723,8397.0
2015-12-08 12:05:00,108.62,108.77,108.62,108.74,4481.0,99.5532,99.6907,99.5532,99.6632,4481.0
2015-12-08 12:10:00,108.69,108.77,108.68,108.68,2349.0,99.6173,99.6907,99.6082,99.6082,2349.0
2015-12-08 12:15:00,108.69,108.69,108.59,108.6,255.0,99.6173,99.6173,99.5257,99.5349,255.0
2015-12-08 12:20:00,108.62,108.66,108.56,108.63,1952.0,99.5532,99.5898,99.4982,99.5624,1952.0
2015-12-08 12:25:00,108.7,108.71,108.67,108.69,7440.0,99.6265,99.6357,99.599,99.6173,7440.0
2015-12-08 12:30:00,108.67,108.67,108.56,108.64,4135.0,99.599,99.599,99.4982,99.5715,4135.0
2015-12-08 12:35:00,108.68,108.68,108.68,108.68,155.0,99.6082,99.6082,99.6082,99.6082,155.0
2015-12-08 12:40:00,108.67,108.73,108.65,108.69,38783.0,99.599,99.654,99.5807,99.6173,38783.0
2015-12-08 12:45:00,108.61,108.61,108.6,108.61,750.0,99.544,99.544,99.5349,99.544,750.0
2015-12-08 12:50:00,108.62,108.73,108.62,108.69,3611.0,99.5532,99.654,99.5532,99.6173,3611.0
2015-12-08 12:55:00,108.71,108.77,108.7,108.73,1264.0,99.6357,99.6907,99.6265,99.654,1264.0
2015-12-08 13:00:00,108.82,108.86,108.78,108.83,3786.0,99.7365,99.7732,99.6998,99.7457,3786.0
2015-12-08 13:05:00,108.82,108.82,108.73,108.77,6477.0,99.7365,99.7365,99.654,99.6907,6477.0
2015-12-08 13:10:00,108.77,108.84,108.72,108.73,1852.0,99.6907,99.7548,99.6448,99.654,1852.0
2015-12-08 13:15:00,108.67,108.67,108.61,108.63,2002.0,99.599,99.599,99.544,99.5624,2002.0
2015-12-08 13:20:00,108.59,108.61,108.5,108.5,7740.0,99.5257,99.544,99.4432,99.4432,7740.0
2015-12-08 13:25:00,108.52,108.64,108.52,108.61,8943.0,99.4615,99.5715,99.4615,99.544,8943.0
2015-12-08 13:30:00,108.68,108.77,108.68,108.74,27420.0,99.6082,99.6907,99.6082,99.6632,27420.0
2015-12-08 13:35:00,108.78,108.83,108.75,108.76,4312.0,99.6998,99.7457,99.6723,99.6815,4312.0
2015-12-08 13:40:00,108.74,108.76,108.66,108.75,16248.0,99.6632,99.6815,99.5898,99.6723,16248.0
2015-12-08 13:45:00,108.73,108.75,108.7,108.72,3353.0,99.654,99.6723,99.6265,99.6448,3353.0
2015-12-08 13:50:00,108.7,108.81,108.69,108.81,5881.0,99.6265,99.7273,99.6173,99.7273,5881.0
2015-12-08 13:55:00,108.78,108.81,108.75,108.76,3030.0,99.6998,99.7273,99.6723,99.6815,3030.0
2015-12-08 14:00:00,108.81,109.0,108.8,109.0,7202.0,99.7273,99.9015,99.7182,99.9015,7202.0
2015-12-08 14:05:00,108.98,109.03,108.94,109.03,4037.0,99.8831,99.929,99.8465,99.929,4037.0
2015-12-08 14:10:00,109.05,109.16,109.05,109.1,3218.0,99.9473,100.0481,99.9473,99.9931,3218.0
2015-12-08 14:15:00,109.1,109.13,109.07,109.13,4666.0,99.9931,100.0206,99.9656,100.0206,4666.0
2015-12-08 14:20:00,109.1,109.1,108.98,109.0,39811.0,99.9931,99.9931,99.8831,99.9015,39811.0
2015-12-08 14:25:00,108.98,108.99,108.93,108.95,3361.0,99.8831,99.8923,99.8373,99.8556,3361.0
2015-12-08 14:30:00,108.95,109.01,108.92,108.92,17633.0,99.8556,99.9106,99.8281,99.8281,17633.0
2015-12-08 14:35:00,108.94,108.99,108.92,108.98,5735.0,99.8465,99.8923,99.8281,99.8831,5735.0
2015-12-08 14:40:00,108.95,108.95,108.88,108.89,2521.0,99.8556,99.8556,99.7915,99.8006,2521.0
2015-12-08 14:45:00,108.91,109.1,108.91,109.02,20878.0,99.819,99.9931,99.819,99.9198,20878.0
2015-12-08 14:50:00,108.97,109.08,108.97,109.06,5263.0,99.874,99.9748,99.874,99.9565,5263.0
2015-12-08 14:55:00,109.05,109.06,108.92,108.93,17098.0,99.9473,99.9565,99.8281,99.8373,17098.0
2015-12-08 15:00:00,108.91,108.91,108.81,108.89,16645.0,99.819,99.819,99.7273,99.8006,16645.0
2015-12-08 15:05:00,108.88,108.99,108.85,108.98,8017.0,99.7915,99.8923,99.764,99.8831,8017.0
2015-12-08 15:10:00,108.99,108.99,108.8,108.84,12985.0,99.8923,99.8923,99.7182,99.7548,12985.0
2015-12-08 15:15:00,108.82,108.86,108.78,108.78,8052.0,99.7365,99.7732,99.6998,99.6998,8052.0
2015-12-08 15:20:00,108.77,108.84,108.73,108.81,3725.0,99.6907,99.7548,99.654,99.7273,3725.0
2015-12-08 15:25:00,108.83,108.83,108.7,108.72,24095.0,99.7457,99.7457,99.6265,99.6448,24095.0
2015-12-08 15:30:00,108.69,108.9,108.62,108.9,5441.0,99.6173,99.8098,99.5532,99.8098,5441.0
2015-12-08 15:35:00,108.82,108.89,108.77,108.81,5794.0,99.7365,99.8006,99.6907,99.7273,5794.0
2015-12-08 15:40:00,108.79,108.85,108.71,108.83,4876.0,99.709,99.764,99.6357,99.7457,4876.0
2015-12-08 15:45:00,108.84,108.96,108.83,108.96,27711.0,99.7548,99.8648,99.7457,99.8648,27711.0
2015-12-08 15:50:00,108.93,109.04,108.93,109.03,6349.0,99.8373,99.9381,99.8373,99.929,6349.0
2015-12-08 15:55:00,109.02,109.02,108.83,108.86,11846.0,99.9198,99.9198,99.7457,99.7732,11846.0
2015-12-09 09:30:00,108.49,108.55,108.32,108.44,13377.0,99.434,99.489,99.2782,99.3882,13377.0
2015-12-09 09:35:00,108.4,108.72,108.4,108.72,7985.0,99.3516,99.6448,99.3516,99.6448,7985.0
2015-12-09 09:40:00,108.72,108.78,108.71,108.72,2555.0,99.6448,99.6998,99.6357,99.6448,2555.0
2015-12-09 09:45:00,108.79,108.89,108.69,108.89,6440.0,99.709,99.8006,99.6173,99.8006,6440.0
2015-12-09 09:50:00,108.96,108.98,108.74,108.79,5791.0,99.8648,99.8831,99.6632,99.709,5791.0
2015-12-09 09:55:00,108.73,108.82,108.72,108.75,1265.0,99.654,99.7365,99.6448,99.6723,1265.0
2015-12-09 10:00:00,108.75,108.79,108.72,108.79,4841.0,99.6723,99.709,99.6448,99.709,4841.0
2015-12-09 10:05:00,108.82,108.94,108.82,108.9,3877.0,99.7365,99.8465,99.7365,99.8098,3877.0
2015-12-09 10:10:00,108.96,109.17,108.96,109.06,20689.0,99.8648,100.0573,99.8648,99.9565,20689.0
2015-12-09 10:15:00,109.12,109.13,108.98,109.01,2269.0,100.0115,100.0206,99.8831,99.9106,2269.0
2015-12-09 10:20:00,109.03,109.07,109.02,109.03,783.0,99.929,99.9656,99.9198,99.929,783.0
2015-12-09 10:25:00,109.03,109.08,108.99,108.99,2784.0,99.929,99.9748,99.8923,99.8923,2784.0
2015-12-09 10:30:00,109.09,109.33,109.09,109.3,19059.0,99.984,100.2039,99.984,100.1764,19059.0
2015-12-09 10:35:00,109.35,109.36,109.23,109.24,1345.0,100.2223,100.2314,100.1123,100.1214,1345.0
2015-12-09 10:40:00,109.27,109.27,109.24,109.26,1706.0,100.1489,100.1489,100.1214,100.1398,1706.0
2015-12-09 10:45:00,109.34,109.36,109.18,109.19,7143.0,100.2131,100.2314,100.0664,100.0756,7143.0
2015-12-09 10:50:00,109.18,109.18,109.06,109.07,690.0,100.0664,100.0664,99.9565,99.9656,690.0
2015-12-09 10:55:00,109.05,109.12,109.05,109.12,4671.0,99.9473,100.0115,99.9473,100.0115,4671.0
2015-12-09 11:00:00,109.13,109.14,109.01,109.03,10589.0,100.0206,100.0298,99.9106,99.929,10589.0
2015-12-09 11:05:00,109.1,109.1,109.02,109.03,3347.0,99.9931,99.9931,99.9198,99.929,3347.0
2015-12-09 11:10:00,108.96,109.02,108.96,109.01,1623.0,99.8648,99.9198,99.8648,99.9106,1623.0
2015-12-09 11:15:00,109.0,109.01,108.81,108.81,6522.0,99.9015,99.9106,99.7273,99.7273,6522.0
2015-12-09 11:20:00,108.83,108.83,108.78,108.81,2147.0,99.7457,99.7457,99.6998,99.7273,2147.0
2015-12-09 11:25:00,108.7,108.72,108.68,108.7,1801.0,99.6265,99.6448,99.6082,99.6265,1801.0
2015-12-09 11:30:00,108.69,108.75,108.69,108.73,1409.0,99.6173,99.6723,99.6173,99.654,1409.0
2015-12-09 11:35:00,108.65,108.65,108.55,108.6,6237.0,99.5807,99.5807,99.489,99.5349,6237.0
2015-12-09 11:40:00,108.62,108.64,108.39,108.39,3461.0,99.5532,99.5715,99.3424,99.3424,3461.0
2015-12-09 11:45:00,108.32,108.36,108.12,108.14,3012.0,99.2782,99.3149,99.0949,99.1133,3012.0
2015-12-09 11:50:00,108.17,108.25,108.16,108.25,4505.0,99.1408,99.2141,99.1316,99.2141,4505.0
2015-12-09 11:55:00,108.22,108.22,108.11,108.15,1705.0,99.1866,99.1866,99.0858,99.1224,1705.0
2015-12-09 12:00:00,108.2,108.25,108.19,108.22,6221.0,99.1682,99.2141,99.1591,99.1866,6221.0
2015-12-09 12:05:00,108.23,108.23,108.16,108.21,3725.0,99.1957,99.1957,99.1316,99.1774,3725.0
2015-12-09 12:10:00,108.21,108.26,108.07,108.07,750.0,99.1774,99.2232,99.0491,99.0491,750.0
2015-12-09 12:15:00,108.08,108.19,107.93,107.94,8775.0,99.0583,99.1591,98.9208,98.9299,8775.0
2015-12-09 12:20:00,107.86,107.86,107.7,107.8,5716.0,98.8566,98.8566,98.71,98.8016,5716.0
2015-12-09 12:25:00,107.73,107.75,107.55,107.56,10119.0,98.7375,98.7558,98.5725,98.5817,10119.0
2015-12-09 12:30:00,107.54,107.57,107.43,107.47,5101.0,98.5633,98.5908,98.4625,98.4992,5101.0
2015-12-09 12:35:00,107.44,107.46,107.27,107.29,2217.0,98.4717,98.49,98.3159,98.3342,2217.0
2015-12-09 12:40:00,107.27,107.29,107.09,107.29,20309.0,98.3159,98.3342,98.1509,98.3342,20309.0
2015-12-09 12:45:00,107.29,107.35,107.26,107.35,5321.0,98.3342,98.3892,98.3067,98.3892,5321.0
2015-12-09 12:50:00,107.42,107.42,107.3,107.35,6634.0,98.4534,98.4534,98.3434,98.3892,6634.0
2015-12-09 12:55:00,107.35,107.35,107.17,107.22,3545.0,98.3892,98.3892,98.2242,98.27,3545.0
2015-12-09 13:00:00,107.16,107.44,107.14,107.38,12753.0,98.2151,98.4717,98.1967,98.4167,12753.0
2015-12-09 13:05:00,107.26,107.29,107.04,107.28,11666.0,98.3067,98.3342,98.1051,98.325,11666.0
2015-12-09 13:10:00,107.25,107.39,107.25,107.37,14231.0,98.2975,98.4259,98.2975,98.4075,14231.0
2015-12-09 13:15:00,107.32,107.43,107.27,107.3,12341.0,98.3617,98.4625,98.3159,98.3434,12341.0
2015-12-09 13:20:00,107.28,107.34,107.19,107.34,5280.0,98.325,98.38,98.2426,98.38,5280.0
2015-12-09 13:25:00,107.32,107.33,107.18,107.24,16942.0,98.3617,98.3709,98.2334,98.2884,16942.0
2015-12-09 13:30:00,107.24,107.29,107.1,107.29,9420.0,98.2884,98.3342,98.1601,98.3342,9420.0
2015-12-09 13:35:00,107.32,107.33,107.21,107.33,4824.0,98.3617,98.3709,98.2609,98.3709,4824.0
2015-12-09 13:40:00,107.33,107.4,107.22,107.23,4177.0,98.3709,98.435,98.27,98.2792,4177.0
2015-12-09 13:45:00,107.19,107.33,107.19,107.32,2163.0,98.2426,98.3709,98.2426,98.3617,2163.0
2015-12-09 13:50:00,107.38,107.5,107.38,107.5,11810.0,98.4167,98.5267,98.4167,98.5267,11810.0
2015-12-09 13:55:00,107.51,107.54,107.46,107.46,5482.0,98.5358,98.5633,98.49,98.49,5482.0
2015-12-09 14:00:00,107.44,107.48,107.34,107.35,9489.0,98.4717,98.5083,98.38,98.3892,9489.0
2015-12-09 14:05:00,107.43,107.44,107.31,107.32,9365.0,98.4625,98.4717,98.3525,98.3617,9365.0
2015-12-09 14:10:00,107.35,107.45,107.34,107.45,4072.0,98.3892,98.4809,98.38,98.4809,4072.0
2015-12-09 14:15:00,107.46,107.46,107.29,107.31,7000.0,98.49,98.49,98.3342,98.3525,7000.0
2015-12-09 14:20:00,107.26,107.27,107.17,107.17,53904.0,98.3067,98.3159,98.2242,98.2242,53904.0
2015-12-09 14:25:00,107.21,107.29,107.18,107.25,113195.0,98.2609,98.3342,98.2334,98.2975,113195.0
2015-12-09 14:30:00,107.23,107.34,107.23,107.26,31593.0,98.2792,98.38,98.2792,98.3067,31593.0
2015-12-09 14:35:00,107.25,107.35,107.21,107.35,6599.0,98.2975,98.3892,98.2609,98.3892,6599.0
2015-12-09 14:40:00,107.36,107.4,107.33,107.4,3239.0,98.3984,98.435,98.3709,98.435,3239.0
2015-12-09 14:45:00,107.38,107.39,107.26,107.32,4672.0,98.4167,98.4259,98.3067,98.3617,4672.0
2015-12-09 14:50:00,107.28,107.32,107.24,107.28,3761.0,98.325,98.3617,98.2884,98.325,3761.0
2015-12-09 14:55:00,107.33,107.37,107.2,107.25,12102.0,98.3709,98.4075,98.2517,98.2975,12102.0
2015-12-09 15:00:00,107.21,107.46,107.19,107.46,6985.0,98.2609,98.49,98.2426,98.49,6985.0
2015-12-09 15:05:00,107.44,107.44,107.3,107.37,5669.0,98.4717,98.4717,98.3434,98.4075,5669.0
2015-12-09 15:10:00,107.4,107.43,107.31,107.34,8825.0,98.435,98.4625,98.3525,98.38,8825.0
2015-12-09 15:15:00,107.39,107.39,107.27,107.31,12095.0,98.4259,98.4259,98.3159,98.3525,12095.0
2015-12-09 15:20:00,107.34,107.59,107.33,107.57,26355.0,98.38,98.6092,98.3709,98.5908,26355.0
2015-12-09 15:25:00,107.55,107.65,107.52,107.54,25414.0,98.5725,98.6642,98.545,98.5633,25414.0
2015-12-09 15:30:00,107.58,107.77,107.58,107.68,18797.0,98.6,98.7741,98.6,98.6917,18797.0
2015-12-09 15:35:00,107.7,107.8,107.62,107.64,8918.0,98.71,98.8016,98.6367,98.655,8918.0
2015-12-09 15:40:00,107.62,107.67,107.58,107.59,8630.0,98.6367,98.6825,98.6,98.6092,8630.0
2015-12-09 15:45:00,107.6,107.62,107.43,107.43,12896.0,98.6183,98.6367,98.4625,98.4625,12896.0
2015-12-09 15:50:00,107.44,107.52,107.41,107.51,8884.0,98.4717,98.545,98.4442,98.5358,8884.0
2015-12-09 15:55:00,107.49,107.59,107.44,107.59,9857.0,98.5175,98.6092,98.4717,98.6092,9857.0
2015-12-10 09:30:00,107.75,107.75,107.5,107.5,12704.0,98.7558,98.7558,98.5267,98.5267,12704.0
2015-12-10 09:35:00,107.68,107.8,107.68,107.77,5291.0,98.6917,98.8016,98.6917,98.7741,5291.0
2015-12-10 09:40:00,107.97,108.02,107.89,107.98,10220.0,98.9574,99.0033,98.8841,98.9666,10220.0
2015-12-10 09:45:00,108.0,108.05,107.89,107.89,8232.0,98.9849,99.0308,98.8841,98.8841,8232.0
2015-12-10 09:50:00,107.91,107.91,107.76,107.76,850.0,98.9025,98.9025,98.765,98.765,850.0
2015-12-10 09:55:00,107.76,107.76,107.6,107.7,5417.0,98.765,98.765,98.6183,98.71,5417.0
2015-12-10 10:00:00,107.7,107.83,107.62,107.63,6527.0,98.71,98.8291,98.6367,98.6458,6527.0
2015-12-10 10:05:00,107.62,107.75,107.62,107.65,3118.0,98.6367,98.7558,98.6367,98.6642,3118.0
2015-12-10 10:10:00,107.58,107.59,107.47,107.57,1743.0,98.6,98.6092,98.4992,98.5908,1743.0
2015-12-10 10:15:00,107.58,107.67,107.58,107.66,4830.0,98.6,98.6825,98.6,98.6733,4830.0
2015-12-10 10:20:00,107.83,107.95,107.81,107.95,3631.0,98.8291,98.9391,98.8108,98.9391,3631.0
2015-12-10 10:25:00,107.94,107.99,107.88,107.89,13827.0,98.9299,98.9758,98.875,98.8841,13827.0
2015-12-10 10:30:00,108.01,108.02,107.86,107.87,3046.0,98.9941,99.0033,98.8566,98.8658,3046.0
2015-12-10 10:35:00,107.95,108.14,107.93,108.13,11876.0,98.9391,99.1133,98.9208,99.1041,11876.0
2015-12-10 10:40:00,108.19,108.35,108.19,108.34,7321.0,99.1591,99.3057,99.1591,99.2966,7321.0
2015-12-10 10:45:00,108.38,108.42,108.26,108.3,33393.0,99.3332,99.3699,99.2232,99.2599,33393.0
2015-12-10 10:50:00,108.29,108.35,108.24,108.24,8975.0,99.2507,99.3057,99.2049,99.2049,8975.0
2015-12-10 10:55:00,108.21,108.22,108.12,108.12,2361.0,99.1774,99.1866,99.0949,99.0949,2361.0
2015-12-10 11:00:00,108.11,108.14,108.07,108.14,2385.0,99.0858,99.1133,99.0491,99.1133,2385.0
2015-12-10 11:05:00,108.19,108.19,108.1,108.1,585.0,99.1591,99.1591,99.0766,99.0766,585.0
2015-12-10 11:10:00,108.05,108.09,108.05,108.06,824.0,99.0308,99.0674,99.0308,99.0399,824.0
2015-12-10 11:15:00,108.06,108.12,108.05,108.12,1239.0,99.0399,99.0949,99.0308,99.0949,1239.0
2015-12-10 11:20:00,108.09,108.23,108.09,108.19,2825.0,99.0674,99.1957,99.0674,99.1591,2825.0
2015-12-10 11:25:00,108.19,108.19,108.09,108.09,3418.0,99.1591,99.1591,99.0674,99.0674,3418.0
2015-12-10 11:30:00,108.03,108.08,107.94,107.95,5019.0,99.0124,99.0583,98.9299,98.9391,5019.0
2015-12-10 11:35:00,107.98,108.03,107.95,107.99,5790.0,98.9666,99.0124,98.9391,98.9758,5790.0
2015-12-10 11:40:00,108.01,108.01,107.88,107.88,17174.0,98.9941,98.9941,98.875,98.875,17174.0
2015-12-10 11:45:00,107.9,107.98,107.87,107.98,4844.0,98.8933,98.9666,98.8658,98.9666,4844.0
2015-12-10 11:50:00,108.0,108.0,107.87,107.88,1573.0,98.9849,98.9849,98.8658,98.875,1573.0
2015-12-10 11:55:00,107.9,107.98,107.88,107.96,2265.0,98.8933,98.9666,98.875,98.9483,2265.0
2015-12-10 12:00:00,107.96,108.01,107.92,107.98,7326.0,98.9483,98.9941,98.9116,98.9666,7326.0
2015-12-10 12:05:00,108.01,108.04,107.89,107.89,3873.0,98.9941,99.0216,98.8841,98.8841,3873.0
2015-12-10 12:10:00,107.81,107.81,107.75,107.76,2368.0,98.8108,98.8108,98.7558,98.765,2368.0
2015-12-10 12:15:00,107.72,107.79,107.72,107.73,1304.0,98.7283,98.7925,98.7283,98.7375,1304.0
2015-12-10 12:20:00,107.72,107.84,107.71,107.84,4970.0,98.7283,98.8383,98.7191,98.8383,4970.0
2015-12-10 12:25:00,107.82,107.88,107.82,107.85,2044.0,98.82,98.875,98.82,98.8475,2044.0
2015-12-10 12:30:00,107.86,107.89,107.75,107.79,7121.0,98.8566,98.8841,98.7558,98.7925,7121.0
2015-12-10 12:35:00,107.79,107.91,107.77,107.78,926.0,98.7925,98.9025,98.7741,98.7833,926.0
2015-12-10 12:40:00,107.75,107.91,107.75,107.91,12542.0,98.7558,98.9025,98.7558,98.9025,12542.0
2015-12-10 12:45:00,107.89,108.0,107.87,107.97,3786.0,98.8841,98.9849,98.8658,98.9574,3786.0
2015-12-10 12:50:00,107.96,108.01,107.93,108.0,2400.0,98.9483,98.9941,98.9208,98.9849,2400.0
2015-12-10 12:55:00,108.08,108.16,108.07,108.14,7490.0,99.0583,99.1316,99.0491,99.1133,7490.0
2015-12-10 13:00:00,108.1,108.14,108.1,108.13,1478.0,99.0766,99.1133,99.0766,99.1041,1478.0
2015-12-10 13:05:00,108.07,108.09,108.04,108.09,1655.0,99.0491,99.0674,99.0216,99.0674,1655.0
2015-12-10 13:10:00,108.04,108.05,108.0,108.05,917.0,99.0216,99.0308,98.9849,99.0308,917.0
2015-12-10 13:15:00,108.06,108.15,108.05,108.1,5178.0,99.0399,99.1224,99.0308,99.0766,5178.0
2015-12-10 13:20:00,108.1,108.17,108.1,108.11,8328.0,99.0766,99.1408,99.0766,99.0858,8328.0
2015-12-10 13:25:00,108.11,108.12,108.07,108.08,2775.0,99.0858,99.0949,99.0491,99.0583,2775.0
2015-12-10 13:30:00,108.11,108.17,108.1,108.15,1588.0,99.0858,99.1408,99.0766,99.1224,1588.0
2015-12-10 13:35:00,108.13,108.22,108.12,108.22,56893.0,99.1041,99.1866,99.0949,99.1866,56893.0
2015-12-10 13:40:00,108.19,108.19,108.16,108.18,1399.0,99.1591,99.1591,99.1316,99.1499,1399.0
2015-12-10 13:45:00,108.19,108.26,108.17,108.26,8250.0,99.1591,99.2232,99.1408,99.2232,8250.0
2015-12-10 13:50:00,108.22,108.26,108.21,108.21,3300.0,99.1866,99.2232,99.1774,99.1774,3300.0
2015-12-10 13:55:00,108.23,108.26,108.14,108.14,33926.0,99.1957,99.2232,99.1133,99.1133,33926.0
2015-12-10 14:00:00,108.17,108.24,108.12,108.22,7231.0,99.1408,99.2049,99.0949,99.1866,7231.0
2015-12-10 14:05:00,108.24,108.27,108.21,108.25,2218.0,99.2049,99.2324,99.1774,99.2141,2218.0
2015-12-10 14:10:00,108.27,108.27,108.15,108.17,2543.0,99.2324,99.2324,99.1224,99.1408,2543.0
2015-12-10 14:15:00,108.19,108.33,108.19,108.28,8675.0,99.1591,99.2874,99.1591,99.2416,8675.0
2015-12-10 14:20:00,108.3,108.34,108.29,108.34,2765.0,99.2599,99.2966,99.2507,99.2966,2765.0
2015-12-10 14:25:00,108.35,108.53,108.34,108.53,9246.0,99.3057,99.4707,99.2966,99.4707,9246.0
2015-12-10 14:30:00,108.52,108.52,108.44,108.44,5043.0,99.4615,99.4615,99.3882,99.3882,5043.0
2015-12-10 14:35:00,108.5,108.5,108.39,108.44,13247.0,99.4432,99.4432,99.3424,99.3882,13247.0
2015-12-10 14:40:00,108.51,108.62,108.49,108.55,17473.0,99.4524,99.5532,99.434,99.489,17473.0
2015-12-10 14:45:00,108.57,108.57,108.5,108.5,4998.0,99.5074,99.5074,99.4432,99.4432,4998.0
2015-12-10 14:50:00,108.48,108.48,108.36,108.41,7445.0,99.4249,99.4249,99.3149,99.3607,7445.0
2015-12-10 14:55:00,108.4,108.4,108.35,108.37,5559.0,99.3516,99.3516,99.3057,99.3241,5559.0
2015-12-10 15:00:00,108.42,108.42,108.26,108.3,4472.0,99.3699,99.3699,99.2232,99.2599,4472.0
2015-12-10 15:05:00,108.27,108.28,108.16,108.16,4953.0,99.2324,99.2416,99.1316,99.1316,4953.0
2015-12-10 15:10:00,108.17,108.18,108.08,108.09,2577.0,99.1408,99.1499,99.0583,99.0674,2577.0
2015-12-10 15:15:00,108.07,108.15,108.04,108.1,13349.0,99.0491,99.1224,99.0216,99.0766,13349.0
2015-12-10 15:20:00,107.97,108.0,107.85,107.92,10549.0,98.9574,98.9849,98.8475,98.9116,10549.0
2015-12-10 15:25:00,107.91,108.02,107.88,108.02,10952.0,98.9025,99.0033,98.875,99.0033,10952.0
2015-12-10 15:30:00,107.98,107.99,107.89,107.91,11149.0,98.9666,98.9758,98.8841,98.9025,11149.0
2015-12-10 15:35:00,107.94,107.99,107.91,107.92,1826.0,98.9299,98.9758,98.9025,98.9116,1826.0
2015-12-10 15:40:00,107.99,108.05,107.94,107.95,5675.0,98.9758,99.0308,98.9299,98.9391,5675.0
2015-12-10 15:45:00,107.94,107.97,107.84,107.89,21437.0,98.9299,98.9574,98.8383,98.8841,21437.0
2015-12-10 15:50:00,107.89,107.89,107.74,107.78,9219.0,98.8841,98.8841,98.7466,98.7833,9219.0
2015-12-10 15:55:00,107.78,107.93,107.73,107.88,7573.0,98.7833,98.9208,98.7375,98.875,7573.0
2015-12-11 09:30:00,106.57,106.89,106.51,106.81,14743.0,97.6743,97.9676,97.6193,97.8943,14743.0
2015-12-11 09:35:00,106.84,106.9,106.68,106.9,2199.0,97.9218,97.9768,97.7751,97.9768,2199.0
2015-12-11 09:40:00,106.74,106.82,106.71,106.74,5159.0,97.8301,97.9034,97.8026,97.8301,5159.0
2015-12-11 09:45:00,106.6,106.66,106.49,106.49,1794.0,97.7018,97.7568,97.601,97.601,1794.0
2015-12-11 09:50:00,106.42,106.42,106.31,106.41,2487.0,97.5368,97.5368,97.436,97.5277,2487.0
2015-12-11 09:55:00,106.4,106.46,106.35,106.45,6341.0,97.5185,97.5735,97.4727,97.5643,6341.0
2015-12-11 10:00:00,106.37,106.63,106.31,106.63,6440.0,97.491,97.7293,97.436,97.7293,6440.0
2015-12-11 10:05:00,106.65,106.8,106.53,106.53,5047.0,97.7476,97.8851,97.6376,97.6376,5047.0
2015-12-11 10:10:00,106.58,106.75,106.58,106.71,6496.0,97.6835,97.8393,97.6835,97.8026,6496.0
2015-12-11 10:15:00,106.77,106.77,106.61,106.63,5688.0,97.8576,97.8576,97.711,97.7293,5688.0
2015-12-11 10:20:00,106.65,106.66,106.54,106.65,8631.0,97.7476,97.7568,97.6468,97.7476,8631.0
2015-12-11 10:25:00,106.69,106.8,106.65,106.79,4106.0,97.7843,97.8851,97.7476,97.8759,4106.0
2015-12-11 10:30:00,106.77,106.85,106.69,106.7,8999.0,97.8576,97.9309,97.7843,97.7935,8999.0
2015-12-11 10:35:00,106.7,106.7,106.62,106.63,3115.0,97.7935,97.7935,97.7201,97.7293,3115.0
2015-12-11 10:40:00,106.68,106.68,106.54,106.55,1929.0,97.7751,97.7751,97.6468,97.656,1929.0
2015-12-11 10:45:00,106.55,106.62,106.51,106.55,1601.0,97.656,97.7201,97.6193,97.656,1601.0
2015-12-11 10:50:00,106.52,106.53,106.45,106.52,3303.0,97.6285,97.6376,97.5643,97.6285,3303.0
2015-12-11 10:55:00,106.46,106.46,106.33,106.33,14287.0,97.5735,97.5735,97.4543,97.4543,14287.0
2015-12-11 11:00:00,106.33,106.4,106.28,106.28,5652.0,97.4543,97.5185,97.4085,97.4085,5652.0
2015-12-11 11:05:00,106.26,106.47,106.26,106.39,13704.0,97.3902,97.5827,97.3902,97.5093,13704.0
2015-12-11 11:10:00,106.4,106.42,106.34,106.42,5952.0,97.5185,97.5368,97.4635,97.5368,5952.0
2015-12-11 11:15:00,106.43,106.5,106.33,106.49,2797.0,97.546,97.6101,97.4543,97.601,2797.0
2015-12-11 11:20:00,106.49,106.54,106.43,106.44,2843.0,97.601,97.6468,97.546,97.5552,2843.0
2015-12-11 11:25:00,106.4,106.4,106.27,106.28,3225.0,97.5185,97.5185,97.3993,97.4085,3225.0
2015-12-11 11:30:00,106.27,106.27,106.17,106.18,31712.0,97.3993,97.3993,97.3077,97.3169,31712.0
2015-12-11 11:35:00,106.17,106.24,106.06,106.19,44979.0,97.3077,97.3719,97.2069,97.326,44979.0
2015-12-11 11:40:00,106.22,106.39,106.21,106.37,4912.0,97.3535,97.5093,97.3444,97.491,4912.0
2015-12-11 11:45:00,106.37,106.39,106.31,106.39,4077.0,97.491,97.5093,97.436,97.5093,4077.0
2015-12-11 11:50:00,106.34,106.35,106.26,106.32,1524.0,97.4635,97.4727,97.3902,97.4452,1524.0
2015-12-11 11:55:00,106.31,106.31,106.22,106.22,6019.0,97.436,97.436,97.3535,97.3535,6019.0
2015-12-11 12:00:00,106.13,106.18,106.08,106.16,5298.0,97.271,97.3169,97.2252,97.2985,5298.0
2015-12-11 12:05:00,106.13,106.14,106.0,106.0,6808.0,97.271,97.2802,97.1519,97.1519,6808.0
2015-12-11 12:10:00,106.0,106.0,105.94,105.94,7334.0,97.1519,97.1519,97.0969,97.0969,7334.0
2015-12-11 12:15:00,105.96,105.97,105.82,105.85,16015.0,97.1152,97.1244,96.9869,97.0144,16015.0
2015-12-11 12:20:00,105.88,105.9,105.8,105.81,3691.0,97.0419,97.0602,96.9686,96.9777,3691.0
2015-12-11 12:25:00,105.83,105.84,105.72,105.81,7843.0,96.9961,97.0052,96.8953,96.9777,7843.0
2015-12-11 12:30:00,105.78,105.92,105.77,105.91,6268.0,96.9503,97.0786,96.9411,97.0694,6268.0
2015-12-11 12:35:00,105.9,105.93,105.86,105.88,5751.0,97.0602,97.0877,97.0236,97.0419,5751.0
2015-12-11 12:40:00,105.85,105.87,105.76,105.87,21550.0,97.0144,97.0327,96.9319,97.0327,21550.0
2015-12-11 12:45:00,105.86,105.93,105.85,105.85,1515.0,97.0236,97.0877,97.0144,97.0144,1515.0
2015-12-11 12:50:00,105.8,105.81,105.68,105.78,5634.0,96.9686,96.9777,96.8586,96.9503,5634.0
2015-12-11 12:55:00,105.8,105.84,105.76,105.76,3457.0,96.9686,97.0052,96.9319,96.9319,3457.0
2015-12-11 13:00:00,105.86,106.01,105.86,105.98,2475.0,97.0236,97.1611,97.0236,97.1336,2475.0
2015-12-11 13:05:00,106.01,106.01,105.93,105.97,3515.0,97.1611,97.1611,97.0877,97.1244,3515.0
2015-12-11 13:10:00,105.99,106.06,105.98,106.03,12567.0,97.1427,97.2069,97.1336,97.1794,12567.0
2015-12-11 13:15:00,105.96,106.13,105.96,106.13,9307.0,97.1152,97.271,97.1152,97.271,9307.0
2015-12-11 13:20:00,106.11,106.11,105.95,105.98,2356.0,97.2527,97.2527,97.1061,97.1336,2356.0
2015-12-11 13:25:00,105.95,105.95,105.85,105.85,3128.0,97.1061,97.1061,97.0144,97.0144,3128.0
2015-12-11 13:30:00,105.87,105.94,105.77,105.83,16868.0,97.0327,97.0969,96.9411,96.9961,16868.0
2015-12-11 13:35:00,105.9,105.9,105.85,105.89,1805.0,97.0602,97.0602,97.0144,97.0511,1805.0
2015-12-11 13:40:00,105.91,105.95,105.87,105.94,3339.0,97.0694,97.1061,97.0327,97.0969,3339.0
2015-12-11 13:45:00,106.05,106.05,105.96,105.96,6236.0,97.1977,97.1977,97.1152,97.1152,6236.0
2015-12-11 13:50:00,106.07,106.07,106.01,106.01,444.0,97.216,97.216,97.1611,97.1611,444.0
2015-12-11 13:55:00,106.03,106.06,105.96,105.96,15287.0,97.1794,97.2069,97.1152,97.1152,15287.0
2015-12-11 14:00:00,106.03,106.1,105.99,106.04,4263.0,97.1794,97.2435,97.1427,97.1885,4263.0
2015-12-11 14:05:00,106.03,106.05,105.99,106.04,10935.0,97.1794,97.1977,97.1427,97.1885,10935.0
2015-12-11 14:10:00,106.07,106.14,106.04,106.14,4715.0,97.216,97.2802,97.1885,97.2802,4715.0
2015-12-11 14:15:00,106.15,106.29,106.13,106.25,21477.0,97.2894,97.4177,97.271,97.381,21477.0
2015-12-11 14:20:00,106.22,106.23,106.08,106.08,6080.0,97.3535,97.3627,97.2252,97.2252,6080.0
2015-12-11 14:25:00,106.06,106.1,106.04,106.1,11798.0,97.2069,97.2435,97.1885,97.2435,11798.0
2015-12-11 14:30:00,106.08,106.11,106.03,106.07,9650.0,97.2252,97.2527,97.1794,97.216,9650.0
2015-12-11 14:35:00,106.08,106.17,106.06,106.16,45751.0,97.2252,97.3077,97.2069,97.2985,45751.0
2015-12-11 14:40:00,106.14,106.15,106.05,106.09,5757.0,97.2802,97.2894,97.1977,97.2344,5757.0
2015-12-11 14:45:00,106.09,106.1,106.0,106.02,9391.0,97.2344,97.2435,97.1519,97.1702,9391.0
2015-12-11 14:50:00,106.0,106.04,105.96,106.03,8651.0,97.1519,97.1885,97.1152,97.1794,8651.0
2015-12-11 14:55:00,105.99,105.99,105.93,105.94,10948.0,97.1427,97.1427,97.0877,97.0969,10948.0
2015-12-11 15:00:00,105.95,106.05,105.93,105.95,15612.0,97.1061,97.1977,97.0877,97.1061,15612.0
2015-12-11 15:05:00,105.95,105.95,105.72,105.73,11145.0,97.1061,97.1061,96.8953,96.9044,11145.0
2015-12-11 15:10:00,105.72,105.81,105.67,105.72,4038.0,96.8953,96.9777,96.8494,96.8953,4038.0
2015-12-11 15:15:00,105.71,105.74,105.57,105.57,8208.0,96.8861,96.9136,96.7578,96.7578,8208.0
2015-12-11 15:20:00,105.59,105.6,105.43,105.43,10892.0,96.7761,96.7853,96.6295,96.6295,10892.0
2015-12-11 15:25:00,105.48,105.62,105.47,105.59,10909.0,96.6753,96.8036,96.6661,96.7761,10909.0
2015-12-11 15:30:00,105.61,105.63,105.48,105.59,15910.0,96.7944,96.8128,96.6753,96.7761,15910.0
2015-12-11 15:35:00,105.6,105.7,105.54,105.56,21618.0,96.7853,96.8769,96.7303,96.7486,21618.0
2015-12-11 15:40:00,105.53,105.64,105.5,105.54,28855.0,96.7211,96.8219,96.6936,96.7303,28855.0
2015-12-11 15:45:00,105.52,105.61,105.52,105.61,18553.0,96.712,96.7944,96.712,96.7944,18553.0
2015-12-11 15:50:00,105.63,105.68,105.55,105.56,8259.0,96.8128,96.8586,96.7394,96.7486,8259.0
2015-12-11 15:55:00,105.55,105.66,105.49,105.61,16079.0,96.7394,96.8403,96.6845,96.7944,16079.0
2015-12-14 09:30:00,105.67,105.81,105.58,105.8,14629.0,96.8494,96.9777,96.7669,96.9686,14629.0
2015-12-14 09:35:00,105.94,106.0,105.74,105.78,5458.0,97.0969,97.1519,96.9136,96.9503,5458.0
2015-12-14 09:40:00,105.73,105.73,105.55,105.55,3415.0,96.9044,96.9044,96.7394,96.7394,3415.0
2015-12-14 09:45:00,105.51,105.88,105.51,105.87,1634.0,96.7028,97.0419,96.7028,97.0327,1634.0
2015-12-14 09:50:00,105.86,105.95,105.72,105.83,3270.0,97.0236,97.1061,96.8953,96.9961,3270.0
2015-12-14 09:55:00,105.76,105.78,105.54,105.54,2611.0,96.9319,96.9503,96.7303,96.7303,2611.0
2015-12-14 10:00:00,105.57,105.74,105.54,105.63,4774.0,96.7578,96.9136,96.7303,96.8128,4774.0
2015-12-14 10:05:00,105.63,105.92,105.63,105.85,4294.0,96.8128,97.0786,96.8128,97.0144,4294.0
2015-12-14 10:10:00,105.76,105.81,105.23,105.34,37869.0,96.9319,96.9777,96.4462,96.547,37869.0
2015-12-14 10:15:00,105.43,106.08,105.35,105.56,21895.0,96.6295,97.2252,96.5561,96.7486,21895.0
2015-12-14 10:20:00,105.42,105.45,105.35,105.41,5625.0,96.6203,96.6478,96.5561,96.6111,5625.0
2015-12-14 10:25:00,105.39,105.39,105.12,105.12,2615.0,96.5928,96.5928,96.3453,96.3453,2615.0
2015-12-14 10:30:00,105.09,105.33,105.08,105.33,47993.0,96.3178,96.5378,96.3087,96.5378,47993.0
2015-12-14 10:35:00,105.28,105.41,105.23,105.41,1801.0,96.492,96.6111,96.4462,96.6111,1801.0
2015-12-14 10:40:00,105.39,105.54,105.32,105.45,12221.0,96.5928,96.7303,96.5286,96.6478,12221.0
2015-12-14 10:45:00,105.5,105.52,105.34,105.35,2719.0,96.6936,96.712,96.547,96.5561,2719.0
2015-12-14 10:50:00,105.28,105.33,105.21,105.21,20597.0,96.492,96.5378,96.4278,96.4278,20597.0
2015-12-14 10:55:00,105.22,105.43,105.22,105.36,9303.0,96.437,96.6295,96.437,96.5653,9303.0
2015-12-14 11:00:00,105.26,105.26,105.16,105.26,5762.0,96.4737,96.4737,96.382,96.4737,5762.0
2015-12-14 11:05:00,105.22,105.3,105.11,105.11,3727.0,96.437,96.5103,96.3362,96.3362,3727.0
2015-12-14 11:10:00,105.1,105.18,104.94,105.06,34143.0,96.327,96.4003,96.1804,96.2904,34143.0
2015-12-14 11:15:00,105.05,105.07,104.79,104.87,9006.0,96.2812,96.2995,96.0429,96.1162,9006.0
2015-12-14 11:20:00,104.93,105.01,104.91,104.96,4145.0,96.1712,96.2445,96.1529,96.1987,4145.0
2015-12-14 11:25:00,104.91,104.95,104.84,104.85,7822.0,96.1529,96.1895,96.0887,96.0979,7822.0
2015-12-14 11:30:00,104.66,104.73,104.58,104.63,7294.0,95.9237,95.9879,95.8504,95.8962,7294.0
2015-12-14 11:35:00,104.63,104.69,104.45,104.52,7821.0,95.8962,95.9512,95.7313,95.7954,7821.0
2015-12-14 11:40:00,104.6,104.78,104.5,104.73,7710.0,95.8687,96.0337,95.7771,95.9879,7710.0
2015-12-14 11:45:00,104.75,104.76,104.57,104.61,15102.0,96.0062,96.0154,95.8413,95.8779,15102.0
2015-12-14 11:50:00,104.66,104.83,104.57,104.83,6373.0,95.9237,96.0795,95.8413,96.0795,6373.0
2015-12-14 11:55:00,104.86,105.03,104.85,105.03,9849.0,96.107,96.2629,96.0979,96.2629,9849.0
2015-12-14 12:00:00,105.07,105.08,105.0,105.0,2833.0,96.2995,96.3087,96.2354,96.2354,2833.0
2015-12-14 12:05:00,105.0,105.28,104.98,105.28,8804.0,96.2354,96.492,96.217,96.492,8804.0
2015-12-14 12:10:00,105.32,105.39,105.25,105.26,12319.0,96.5286,96.5928,96.4645,96.4737,12319.0
2015-12-14 12:15:00,105.29,105.42,105.22,105.41,10504.0,96.5012,96.6203,96.437,96.6111,10504.0
2015-12-14 12:20:00,105.4,105.4,105.29,105.35,8008.0,96.602,96.602,96.5012,96.5561,8008.0
2015-12-14 12:25:00,105.54,105.57,105.46,105.55,15094.0,96.7303,96.7578,96.657,96.7394,15094.0
2015-12-14 12:30:00,105.55,105.6,105.5,105.52,4040.0,96.7394,96.7853,96.6936,96.712,4040.0
2015-12-14 12:35:00,105.48,105.56,105.48,105.51,3538.0,96.6753,96.7486,96.6753,96.7028,3538.0
2015-12-14 12:40:00,105.45,105.45,105.33,105.33,6056.0,96.6478,96.6478,96.5378,96.5378,6056.0
2015-12-14 12:45:00,105.34,105.4,105.27,105.27,2587.0,96.547,96.602,96.4828,96.4828,2587.0
2015-12-14 12:50:00,105.28,105.5,105.28,105.5,2853.0,96.492,96.6936,96.492,96.6936,2853.0
2015-12-14 12:55:00,105.52,105.73,105.52,105.71,25160.0,96.712,96.9044,96.712,96.8861,25160.0
2015-12-14 13:00:00,105.8,105.8,105.62,105.63,14501.0,96.9686,96.9686,96.8036,96.8128,14501.0
2015-12-14 13:05:00,105.65,105.68,105.57,105.6,8355.0,96.8311,96.8586,96.7578,96.7853,8355.0
2015-12-14 13:10:00,105.59,105.65,105.5,105.51,12802.0,96.7761,96.8311,96.6936,96.7028,12802.0
2015-12-14 13:15:00,105.51,105.53,105.45,105.52,14419.0,96.7028,96.7211,96.6478,96.712,14419.0
2015-12-14 13:20:00,105.51,105.53,105.46,105.47,4834.0,96.7028,96.7211,96.657,96.6661,4834.0
2015-12-14 13:25:00,105.4,105.46,105.39,105.43,15498.0,96.602,96.657,96.5928,96.6295,15498.0
2015-12-14 13:30:00,105.43,105.54,105.4,105.49,11200.0,96.6295,96.7303,96.602,96.6845,11200.0
2015-12-14 13:35:00,105.46,105.5,105.37,105.37,600.0,96.657,96.6936,96.5745,96.5745,600.0
2015-12-14 13:40:00,105.35,105.42,105.28,105.33,3254.0,96.5561,96.6203,96.492,96.5378,3254.0
2015-12-14 13:45:00,105.28,105.41,105.25,105.4,1413.0,96.492,96.6111,96.4645,96.602,1413.0
2015-12-14 13:50:00,105.37,105.44,105.34,105.44,6590.0,96.5745,96.6386,96.547,96.6386,6590.0
2015-12-14 13:55:00,105.39,105.52,105.39,105.51,4367.0,96.5928,96.712,96.5928,96.7028,4367.0
2015-12-14 14:00:00,105.5,105.5,105.27,105.33,4848.0,96.6936,96.6936,96.4828,96.5378,4848.0
2015-12-14 14:05:00,105.41,105.55,105.41,105.46,14853.0,96.6111,96.7394,96.6111,96.657,14853.0
2015-12-14 14:10:00,105.46,105.68,105.42,105.55,16493.0,96.657,96.8586,96.6203,96.7394,16493.0
2015-12-14 14:15:00,105.55,105.58,105.5,105.57,6097.0,96.7394,96.7669,96.6936,96.7578,6097.0
2015-12-14 14:20:00,105.58,105.59,105.45,105.47,8466.0,96.7669,96.7761,96.6478,96.6661,8466.0
2015-12-14 14:25:00,105.46,105.5,105.4,105.44,16024.0,96.657,96.6936,96.602,96.6386,16024.0
2015-12-14 14:30:00,105.44,105.44,105.32,105.34,25425.0,96.6386,96.6386,96.5286,96.547,25425.0
2015-12-14 14:35:00,105.39,105.47,105.36,105.46,21712.0,96.5928,96.6661,96.5653,96.657,21712.0
2015-12-14 14:40:00,105.49,105.51,105.43,105.44,12697.0,96.6845,96.7028,96.6295,96.6386,12697.0
2015-12-14 14:45:00,105.44,105.6,105.43,105.6,3067.0,96.6386,96.7853,96.6295,96.7853,3067.0
2015-12-14 14:50:00,105.6,105.81,105.6,105.81,9604.0,96.7853,96.9777,96.7853,96.9777,9604.0
2015-12-14 14:55:00,105.84,105.85,105.73,105.77,23858.0,97.0052,97.0144,96.9044,96.9411,23858.0
2015-12-14 15:00:00,105.71,105.74,105.62,105.63,7437.0,96.8861,96.9136,96.8036,96.8128,7437.0
2015-12-14 15:05:00,105.66,105.71,105.52,105.56,14974.0,96.8403,96.8861,96.712,96.7486,14974.0
2015-12-14 15:10:00,105.54,105.58,105.51,105.51,7854.0,96.7303,96.7669,96.7028,96.7028,7854.0
2015-12-14 15:15:00,105.47,105.65,105.43,105.65,8072.0,96.6661,96.8311,96.6295,96.8311,8072.0
2015-12-14 15:20:00,105.62,105.66,105.6,105.63,5633.0,96.8036,96.8403,96.7853,96.8128,5633.0
2015-12-14 15:25:00,105.63,105.7,105.58,105.7,8151.0,96.8128,96.8769,96.7669,96.8769,8151.0
2015-12-14 15:30:00,105.67,105.78,105.66,105.68,12409.0,96.8494,96.9503,96.8403,96.8586,12409.0
2015-12-14 15:35:00,105.71,105.87,105.69,105.78,8739.0,96.8861,97.0327,96.8678,96.9503,8739.0
2015-12-14 15:40:00,105.72,105.77,105.59,105.59,19494.0,96.8953,96.9411,96.7761,96.7761,19494.0
2015-12-14 15:45:00,105.65,105.91,105.65,105.9,17457.0,96.8311,97.0694,96.8311,97.0602,17457.0
2015-12-14 15:50:00,105.88,106.09,105.86,106.09,7286.0,97.0419,97.2344,97.0236,97.2344,7286.0
2015-12-14 15:55:00,106.07,106.15,105.98,106.13,20880.0,97.216,97.2894,97.1336,97.271,20880.0
2015-12-15 09:30:00,107.11,107.27,106.99,107.1,33726.0,98.1692,98.3159,98.0592,98.1601,33726.0
2015-12-15 09:35:00,107.12,107.18,107.04,107.13,6380.0,98.1784,98.2334,98.1051,98.1876,6380.0
2015-12-15 09:40:00,107.22,107.37,107.22,107.27,15307.0,98.27,98.4075,98.27,98.3159,15307.0
2015-12-15 09:45:00,107.37,107.44,107.31,107.41,8542.0,98.4075,98.4717,98.3525,98.4442,8542.0
2015-12-15 09:50:00,107.47,107.48,107.34,107.34,1984.0,98.4992,98.5083,98.38,98.38,1984.0
2015-12-15 09:55:00,107.43,107.45,107.33,107.41,4367.0,98.4625,98.4809,98.3709,98.4442,4367.0
2015-12-15 10:00:00,107.44,107.44,107.31,107.36,40266.0,98.4717,98.4717,98.3525,98.3984,40266.0
2015-12-15 10:05:00,107.37,107.39,107.27,107.31,10551.0,98.4075,98.4259,98.3159,98.3525,10551.0
2015-12-15 10:10:00,107.34,107.37,107.28,107.3,6856.0,98.38,98.4075,98.325,98.3434,6856.0
2015-12-15 10:15:00,107.34,107.34,107.16,107.16,14818.0,98.38,98.38,98.2151,98.2151,14818.0
2015-12-15 10:20:00,107.17,107.21,107.09,107.17,10840.0,98.2242,98.2609,98.1509,98.2242,10840.0
2015-12-15 10:25:00,107.18,107.28,107.18,107.22,4681.0,98.2334,98.325,98.2334,98.27,4681.0
2015-12-15 10:30:00,107.18,107.18,107.09,107.09,1854.0,98.2334,98.2334,98.1509,98.1509,1854.0
2015-12-15 10:35:00,107.02,107.09,106.98,107.05,7226.0,98.0867,98.1509,98.0501,98.1142,7226.0
2015-12-15 10:40:00,107.06,107.14,107.05,107.08,5818.0,98.1234,98.1967,98.1142,98.1417,5818.0
2015-12-15 10:45:00,107.07,107.23,107.02,107.23,8102.0,98.1326,98.2792,98.0867,98.2792,8102.0
2015-12-15 10:50:00,107.22,107.25,107.19,107.24,9182.0,98.27,98.2975,98.2426,98.2884,9182.0
2015-12-15 10:55:00,107.19,107.19,107.12,107.15,3226.0,98.2426,98.2426,98.1784,98.2059,3226.0
2015-12-15 11:00:00,107.13,107.13,107.06,107.07,2506.0,98.1876,98.1876,98.1234,98.1326,2506.0
2015-12-15 11:05:00,107.09,107.15,107.07,107.07,4168.0,98.1509,98.2059,98.1326,98.1326,4168.0
2015-12-15 11:10:00,107.09,107.09,107.0,107.06,11542.0,98.1509,98.1509,98.0684,98.1234,11542.0
2015-12-15 11:15:00,107.06,107.17,107.06,107.12,5421.0,98.1234,98.2242,98.1234,98.1784,5421.0
2015-12-15 11:20:00,107.09,107.11,107.07,107.09,8773.0,98.1509,98.1692,98.1326,98.1509,8773.0
2015-12-15 11:25:00,107.15,107.23,107.11,107.12,8665.0,98.2059,98.2792,98.1692,98.1784,8665.0
2015-12-15 11:30:00,107.15,107.17,107.03,107.04,12418.0,98.2059,98.2242,98.0959,98.1051,12418.0
2015-12-15 11:35:00,107.03,107.05,106.99,107.0,3965.0,98.0959,98.1142,98.0592,98.0684,3965.0
2015-12-15 11:40:00,106.98,106.99,106.8,106.81,6376.0,98.0501,98.0592,97.8851,97.8943,6376.0
2015-12-15 11:45:00,106.8,106.84,106.74,106.75,2683.0,97.8851,97.9218,97.8301,97.8393,2683.0
2015-12-15 11:50:00,106.72,106.87,106.72,106.86,7430.0,97.8118,97.9493,97.8118,97.9401,7430.0
2015-12-15 11:55:00,106.89,106.93,106.86,106.91,13295.0,97.9676,98.0043,97.9401,97.9859,13295.0
2015-12-15 12:00:00,106.93,107.02,106.92,106.98,4238.0,98.0043,98.0867,97.9951,98.0501,4238.0
2015-12-15 12:05:00,107.0,107.16,106.99,107.1,5140.0,98.0684,98.2151,98.0592,98.1601,5140.0
2015-12-15 12:10:00,107.13,107.13,107.06,107.07,3943.0,98.1876,98.1876,98.1234,98.1326,3943.0
2015-12-15 12:15:00,107.06,107.12,107.04,107.1,3853.0,98.1234,98.1784,98.1051,98.1601,3853.0
2015-12-15 12:20:00,107.08,107.2,107.06,107.17,1600.0,98.1417,98.2517,98.1234,98.2242,1600.0
2015-12-15 12:25:00,107.13,107.22,107.13,107.21,5838.0,98.1876,98.27,98.1876,98.2609,5838.0
2015-12-15 12:30:00,107.27,107.42,107.26,107.4,7392.0,98.3159,98.4534,98.3067,98.435,7392.0
2015-12-15 12:35:00,107.39,107.54,107.38,107.49,8353.0,98.4259,98.5633,98.4167,98.5175,8353.0
2015-12-15 12:40:00,107.44,107.44,107.38,107.41,11482.0,98.4717,98.4717,98.4167,98.4442,11482.0
2015-12-15 12:45:00,107.39,107.41,107.36,107.38,7858.0,98.4259,98.4442,98.3984,98.4167,7858.0
2015-12-15 12:50:00,107.36,107.42,107.34,107.42,9261.0,98.3984,98.4534,98.38,98.4534,9261.0
2015-12-15 12:55:00,107.47,107.47,107.43,107.47,2124.0,98.4992,98.4992,98.4625,98.4992,2124.0
2015-12-15 13:00:00,107.5,107.5,107.36,107.36,25023.0,98.5267,98.5267,98.3984,98.3984,25023.0
2015-12-15 13:05:00,107.33,107.35,107.31,107.33,1640.0,98.3709,98.3892,98.3525,98.3709,1640.0
2015-12-15 13:10:00,107.32,107.32,107.22,107.23,1560.0,98.3617,98.3617,98.27,98.2792,1560.0
2015-12-15 13:15:00,107.25,107.28,107.19,107.19,4175.0,98.2975,98.325,98.2426,98.2426,4175.0
2015-12-15 13:20:00,107.18,107.22,107.16,107.22,3739.0,98.2334,98.27,98.2151,98.27,3739.0
2015-12-15 13:25:00,107.22,107.24,107.11,107.12,8760.0,98.27,98.2884,98.1692,98.1784,8760.0
2015-12-15 13:30:00,107.12,107.12,107.07,107.07,3939.0,98.1784,98.1784,98.1326,98.1326,3939.0
2015-12-15 13:35:00,107.08,107.18,107.08,107.18,2465.0,98.1417,98.2334,98.1417,98.2334,2465.0
2015-12-15 13:40:00,107.19,107.2,107.11,107.15,3793.0,98.2426,98.2517,98.1692,98.2059,3793.0
2015-12-15 13:45:00,107.15,107.23,107.14,107.18,6521.0,98.2059,98.2792,98.1967,98.2334,6521.0
2015-12-15 13:50:00,107.22,107.29,107.21,107.28,6067.0,98.27,98.3342,98.2609,98.325,6067.0
2015-12-15 13:55:00,107.31,107.38,107.3,107.34,8591.0,98.3525,98.4167,98.3434,98.38,8591.0
2015-12-15 14:00:00,107.32,107.35,107.25,107.32,9296.0,98.3617,98.3892,98.2975,98.3617,9296.0
2015-12-15 14:05:00,107.31,107.36,107.27,107.27,15828.0,98.3525,98.3984,98.3159,98.3159,15828.0
2015-12-15 14:10:00,107.28,107.3,107.23,107.29,7365.0,98.325,98.3434,98.2792,98.3342,7365.0
2015-12-15 14:15:00,107.29,107.36,107.27,107.36,6127.0,98.3342,98.3984,98.3159,98.3984,6127.0
2015-12-15 14:20:00,107.35,107.4,107.32,107.33,7600.0,98.3892,98.435,98.3617,98.3709,7600.0
2015-12-15 14:25:00,107.34,107.34,107.28,107.28,30045.0,98.38,98.38,98.325,98.325,30045.0
2015-12-15 14:30:00,107.29,107.36,107.28,107.33,15519.0,98.3342,98.3984,98.325,98.3709,15519.0
2015-12-15 14:35:00,107.32,107.37,107.31,107.32,4547.0,98.3617,98.4075,98.3525,98.3617,4547.0
2015-12-15 14:40:00,107.3,107.33,107.28,107.31,12113.0,98.3434,98.3709,98.325,98.3525,12113.0
2015-12-15 14:45:00,107.31,107.31,107.24,107.25,7391.0,98.3525,98.3525,98.2884,98.2975,7391.0
2015-12-15 14:50:00,107.25,107.29,107.21,107.28,9860.0,98.2975,98.3342,98.2609,98.325,9860.0
2015-12-15 14:55:00,107.27,107.27,107.17,107.21,16444.0,98.3159,98.3159,98.2242,98.2609,16444.0
2015-12-15 15:00:00,107.22,107.24,107.17,107.18,15797.0,98.27,98.2884,98.2242,98.2334,15797.0
2015-12-15 15:05:00,107.12,107.14,107.08,107.09,4292.0,98.1784,98.1967,98.1417,98.1509,4292.0
2015-12-15 15:10:00,107.06,107.06,106.95,106.95,26829.0,98.1234,98.1234,98.0226,98.0226,26829.0
2015-12-15 15:15:00,106.99,107.0,106.9,106.95,7588.0,98.0592,98.0684,97.9768,98.0226,7588.0
2015-12-15 15:20:00,106.99,107.01,106.94,106.94,10342.0,98.0592,98.0776,98.0134,98.0134,10342.0
2015-12-15 15:25:00,106.93,106.98,106.92,106.92,9576.0,98.0043,98.0501,97.9951,97.9951,9576.0
2015-12-15 15:30:00,106.88,106.88,106.79,106.82,9782.0,97.9584,97.9584,97.8759,97.9034,9782.0
2015-12-15 15:35:00,106.81,106.91,106.75,106.9,9676.0,97.8943,97.9859,97.8393,97.9768,9676.0
2015-12-15 15:40:00,106.89,106.96,106.85,106.95,14242.0,97.9676,98.0318,97.9309,98.0226,14242.0
2015-12-15 15:45:00,106.92,107.06,106.9,107.01,6460.0,97.9951,98.1234,97.9768,98.0776,6460.0
2015-12-15 15:50:00,106.97,106.97,106.85,106.89,7926.0,98.0409,98.0409,97.9309,97.9676,7926.0
2015-12-15 15:55:00,106.9,106.93,106.86,106.86,26634.0,97.9768,98.0043,97.9401,97.9401,26634.0
2015-12-16 09:30:00,107.54,107.73,107.54,107.73,14033.0,98.5633,98.7375,98.5633,98.7375,14033.0
2015-12-16 09:35:00,107.7,107.72,107.63,107.63,3341.0,98.71,98.7283,98.6458,98.6458,3341.0
2015-12-16 09:40:00,107.68,107.71,107.68,107.68,1418.0,98.6917,98.7191,98.6917,98.6917,1418.0
2015-12-16 09:45:00,107.64,107.71,107.48,107.48,4839.0,98.655,98.7191,98.5083,98.5083,4839.0
2015-12-16 09:50:00,107.47,107.56,107.46,107.56,2399.0,98.4992,98.5817,98.49,98.5817,2399.0
2015-12-16 09:55:00,107.6,107.61,107.49,107.5,3174.0,98.6183,98.6275,98.5175,98.5267,3174.0
2015-12-16 10:00:00,107.51,107.54,107.45,107.46,3909.0,98.5358,98.5633,98.4809,98.49,3909.0
2015-12-16 10:05:00,107.45,107.45,107.37,107.4,10892.0,98.4809,98.4809,98.4075,98.435,10892.0
2015-12-16 10:10:00,107.33,107.38,107.3,107.35,5032.0,98.3709,98.4167,98.3434,98.3892,5032.0
2015-12-16 10:15:00,107.36,107.36,107.24,107.34,3398.0,98.3984,98.3984,98.2884,98.38,3398.0
2015-12-16 10:20:00,107.36,107.43,107.36,107.37,5443.0,98.3984,98.4625,98.3984,98.4075,5443.0
2015-12-16 10:25:00,107.39,107.39,107.29,107.3,4490.0,98.4259,98.4259,98.3342,98.3434,4490.0
2015-12-16 10:30:00,107.27,107.29,107.17,107.22,6851.0,98.3159,98.3342,98.2242,98.27,6851.0
2015-12-16 10:35:00,107.15,107.17,107.04,107.16,5941.0,98.2059,98.2242,98.1051,98.2151,5941.0
2015-12-16 10:40:00,107.11,107.17,107.1,107.17,6911.0,98.1692,98.2242,98.1601,98.2242,6911.0
2015-12-16 10:45:00,107.21,107.27,107.2,107.27,8827.0,98.2609,98.3159,98.2517,98.3159,8827.0
2015-12-16 10:50:00,107.24,107.25,107.19,107.19,8859.0,98.2884,98.2975,98.2426,98.2426,8859.0
2015-12-16 10:55:00,107.2,107.23,107.19,107.19,7129.0,98.2517,98.2792,98.2426,98.2426,7129.0
2015-12-16 11:00:00,107.13,107.2,107.07,107.08,4024.0,98.1876,98.2517,98.1326,98.1417,4024.0
2015-12-16 11:05:00,107.09,107.15,107.08,107.12,9886.0,98.1509,98.2059,98.1417,98.1784,9886.0
2015-12-16 11:10:00,107.09,107.21,107.08,107.21,2241.0,98.1509,98.2609,98.1417,98.2609,2241.0
2015-12-16 11:15:00,107.23,107.24,107.08,107.15,6174.0,98.2792,98.2884,98.1417,98.2059,6174.0
2015-12-16 11:20:00,107.15,107.15,107.03,107.03,2708.0,98.2059,98.2059,98.0959,98.0959,2708.0
2015-12-16 11:25:00,107.06,107.12,107.03,107.03,1589.0,98.1234,98.1784,98.0959,98.0959,1589.0
2015-12-16 11:30:00,107.04,107.15,107.04,107.13,5129.0,98.1051,98.2059,98.1051,98.1876,5129.0
2015-12-16 11:35:00,107.12,107.17,107.12,107.15,5789.0,98.1784,98.2242,98.1784,98.2059,5789.0
2015-12-16 11:40:00,107.13,107.13,107.06,107.09,2750.0,98.1876,98.1876,98.1234,98.1509,2750.0
2015-12-16 11:45:00,107.07,107.12,107.04,107.11,5605.0,98.1326,98.1784,98.1051,98.1692,5605.0
2015-12-16 11:50:00,107.13,107.16,107.05,107.08,3467.0,98.1876,98.2151,98.1142,98.1417,3467.0
2015-12-16 11:55:00,107.12,107.2,107.12,107.17,1744.0,98.1784,98.2517,98.1784,98.2242,1744.0
2015-12-16 12:00:00,107.19,107.27,107.18,107.26,5318.0,98.2426,98.3159,98.2334,98.3067,5318.0
2015-12-16 12:05:00,107.26,107.27,107.22,107.22,1277.0,98.3067,98.3159,98.27,98.27,1277.0
2015-12-16 12:10:00,107.24,107.27,107.23,107.25,2401.0,98.2884,98.3159,98.2792,98.2975,2401.0
2015-12-16 12:15:00,107.24,107.27,107.12,107.13,3034.0,98.2884,98.3159,98.1784,98.1876,3034.0
2015-12-16 12:20:00,107.14,107.2,107.11,107.19,5456.0,98.1967,98.2517,98.1692,98.2426,5456.0
2015-12-16 12:25:00,107.18,107.22,107.16,107.22,2777.0,98.2334,98.27,98.2151,98.27,2777.0
2015-12-16 12:30:00,107.24,107.24,107.19,107.22,8704.0,98.2884,98.2884,98.2426,98.27,8704.0
2015-12-16 12:35:00,107.26,107.27,107.23,107.24,2391.0,98.3067,98.3159,98.2792,98.2884,2391.0
2015-12-16 12:40:00,107.25,107.25,107.19,107.19,22264.0,98.2975,98.2975,98.2426,98.2426,22264.0
2015-12-16 12:45:00,107.18,107.23,107.14,107.16,9908.0,98.2334,98.2792,98.1967,98.2151,9908.0
2015-12-16 12:50:00,107.15,107.18,107.09,107.09,3384.0,98.2059,98.2334,98.1509,98.1509,3384.0
2015-12-16 12:55:00,107.1,107.1,107.04,107.04,5540.0,98.1601,98.1601,98.1051,98.1051,5540.0
2015-12-16 13:00:00,107.02,107.07,106.99,107.06,12040.0,98.0867,98.1326,98.0592,98.1234,12040.0
2015-12-16 13:05:00,107.05,107.15,107.05,107.13,15300.0,98.1142,98.2059,98.1142,98.1876,15300.0
2015-12-16 13:10:00,107.1,107.15,107.08,107.1,5370.0,98.1601,98.2059,98.1417,98.1601,5370.0
2015-12-16 13:15:00,107.13,107.16,107.11,107.11,11921.0,98.1876,98.2151,98.1692,98.1692,11921.0
2015-12-16 13:20:00,107.14,107.24,107.13,107.22,7910.0,98.1967,98.2884,98.1876,98.27,7910.0
2015-12-16 13:25:00,107.22,107.24,107.19,107.24,77094.0,98.27,98.2884,98.2426,98.2884,77094.0
2015-12-16 13:30:00,107.19,107.21,107.14,107.2,3661.0,98.2426,98.2609,98.1967,98.2517,3661.0
2015-12-16 13:35:00,107.17,107.21,107.12,107.15,1740.0,98.2242,98.2609,98.1784,98.2059,1740.0
2015-12-16 13:40:00,107.13,107.22,107.13,107.18,6911.0,98.1876,98.27,98.1876,98.2334,6911.0
2015-12-16 13:45:00,107.21,107.31,107.21,107.31,4261.0,98.2609,98.3525,98.2609,98.3525,4261.0
2015-12-16 13:50:00,107.38,107.44,107.34,107.36,23154.0,98.4167,98.4717,98.38,98.3984,23154.0
2015-12-16 13:55:00,107.36,107.52,107.35,107.41,27197.0,98.3984,98.545,98.3892,98.4442,27197.0
2015-12-16 14:00:00,107.39,107.74,106.9,107.65,12081.0,98.4259,98.7466,97.9768,98.6642,12081.0
2015-12-16 14:05:00,107.75,107.95,107.64,107.76,12627.0,98.7558,98.9391,98.655,98.765,12627.0
2015-12-16 14:10:00,107.73,107.73,107.44,107.53,26794.0,98.7375,98.7375,98.4717,98.5542,26794.0
2015-12-16 14:15:00,107.47,107.68,107.39,107.55,20159.0,98.4992,98.6917,98.4259,98.5725,20159.0
2015-12-16 14:20:00,107.47,107.65,107.47,107.59,18996.0,98.4992,98.6642,98.4992,98.6092,18996.0
2015-12-16 14:25:00,107.57,107.58,107.37,107.45,9929.0,98.5908,98.6,98.4075,98.4809,9929.0
2015-12-16 14:30:00,107.32,107.54,107.24,107.51,33482.0,98.3617,98.5633,98.2884,98.5358,33482.0
2015-12-16 14:35:00,107.5,107.62,107.49,107.52,10912.0,98.5267,98.6367,98.5175,98.545,10912.0
2015-12-16 14:40:00,107.5,107.65,107.43,107.63,6969.0,98.5267,98.6642,98.4625,98.6458,6969.0
2015-12-16 14:45:00,107.59,107.77,107.52,107.72,41671.0,98.6092,98.7741,98.545,98.7283,41671.0
2015-12-16 14:50:00,107.72,107.95,107.72,107.93,13969.0,98.7283,98.9391,98.7283,98.9208,13969.0
2015-12-16 14:55:00,108.0,108.29,107.99,108.29,10260.0,98.9849,99.2507,98.9758,99.2507,10260.0
2015-12-16 15:00:00,108.25,108.31,108.09,108.12,17098.0,99.2141,99.2691,99.0674,99.0949,17098.0
2015-12-16 15:05:00,108.11,108.11,107.94,107.94,14751.0,99.0858,99.0858,98.9299,98.9299,14751.0
2015-12-16 15:10:00,107.96,108.13,107.94,108.02,27426.0,98.9483,99.1041,98.9299,99.0033,27426.0
2015-12-16 15:15:00,108.0,108.07,107.96,108.07,4313.0,98.9849,99.0491,98.9483,99.0491,4313.0
2015-12-16 15:20:00,108.11,108.23,108.11,108.22,8453.0,99.0858,99.1957,99.0858,99.1866,8453.0
2015-12-16 15:25:00,108.22,108.4,108.17,108.4,17858.0,99.1866,99.3516,99.1408,99.3516,17858.0
2015-12-16 15:30:00,108.39,108.5,108.35,108.44,9703.0,99.3424,99.4432,99.3057,99.3882,9703.0
2015-12-16 15:35:00,108.45,108.62,108.43,108.57,21695.0,99.3974,99.5532,99.379,99.5074,21695.0
2015-12-16 15:40:00,108.58,108.62,108.47,108.49,17237.0,99.5165,99.5532,99.4157,99.434,17237.0
2015-12-16 15:45:00,108.5,108.56,108.49,108.52,9930.0,99.4432,99.4982,99.434,99.4615,9930.0
2015-12-16 15:50:00,108.51,108.58,108.51,108.52,27617.0,99.4524,99.5165,99.4524,99.4615,27617.0
2015-12-16 15:55:00,108.51,108.53,108.4,108.42,20693.0,99.4524,99.4707,99.3516,99.3699,20693.0
2015-12-17 09:30:00,108.32,108.32,108.08,108.12,57056.0,99.6637,99.6637,99.4428,99.4796,57056.0
2015-12-17 09:35:00,108.1,108.1,107.87,107.87,7961.0,99.4612,99.4612,99.2496,99.2496,7961.0
2015-12-17 09:40:00,107.99,107.99,107.71,107.71,8114.0,99.36,99.36,99.1024,99.1024,8114.0
2015-12-17 09:45:00,107.76,107.79,107.74,107.74,4406.0,99.1484,99.176,99.13,99.13,4406.0
2015-12-17 09:50:00,107.68,107.77,107.61,107.77,4615.0,99.0748,99.1576,99.0104,99.1576,4615.0
2015-12-17 09:55:00,107.82,107.87,107.8,107.86,9377.0,99.2036,99.2496,99.1852,99.2404,9377.0
2015-12-17 10:00:00,107.81,107.82,107.66,107.75,8440.0,99.1944,99.2036,99.0564,99.1392,8440.0
2015-12-17 10:05:00,107.83,107.88,107.72,107.72,6457.0,99.2128,99.2588,99.1116,99.1116,6457.0
2015-12-17 10:10:00,107.7,107.72,107.63,107.72,10485.0,99.0932,99.1116,99.0288,99.1116,10485.0
2015-12-17 10:15:00,107.71,107.74,107.38,107.38,28992.0,99.1024,99.13,98.7988,98.7988,28992.0
2015-12-17 10:20:00,107.42,107.56,107.42,107.43,4264.0,98.8356,98.9644,98.8356,98.8448,4264.0
2015-12-17 10:25:00,107.45,107.61,107.43,107.61,8125.0,98.8632,99.0104,98.8448,99.0104,8125.0
2015-12-17 10:30:00,107.62,107.71,107.6,107.61,7298.0,99.0196,99.1024,99.0012,99.0104,7298.0
2015-12-17 10:35:00,107.59,107.64,107.54,107.56,36029.0,98.992,99.038,98.946,98.9644,36029.0
2015-12-17 10:40:00,107.56,107.56,107.44,107.47,16073.0,98.9644,98.9644,98.854,98.8816,16073.0
2015-12-17 10:45:00,107.46,107.46,107.17,107.17,9349.0,98.8724,98.8724,98.6056,98.6056,9349.0
2015-12-17 10:50:00,107.17,107.17,106.91,106.97,19523.0,98.6056,98.6056,98.3663,98.4215,19523.0
2015-12-17 10:55:00,107.01,107.16,107.01,107.16,4538.0,98.4583,98.5964,98.4583,98.5964,4538.0
2015-12-17 11:00:00,107.11,107.22,107.09,107.21,2696.0,98.5504,98.6516,98.532,98.6424,2696.0
2015-12-17 11:05:00,107.22,107.24,107.04,107.07,5368.0,98.6516,98.67,98.4859,98.5136,5368.0
2015-12-17 11:10:00,107.06,107.18,107.03,107.07,9756.0,98.5044,98.6148,98.4767,98.5136,9756.0
2015-12-17 11:15:00,107.03,107.03,106.79,106.8,8195.0,98.4767,98.4767,98.2559,98.2651,8195.0
2015-12-17 11:20:00,106.76,106.76,106.65,106.67,16594.0,98.2283,98.2283,98.1271,98.1455,16594.0
2015-12-17 11:25:00,106.68,106.79,106.66,106.79,15229.0,98.1547,98.2559,98.1363,98.2559,15229.0
2015-12-17 11:30:00,106.8,106.83,106.69,106.83,80208.0,98.2651,98.2927,98.1639,98.2927,80208.0
2015-12-17 11:35:00,106.86,107.05,106.83,107.02,18211.0,98.3203,98.4951,98.2927,98.4675,18211.0
2015-12-17 11:40:00,107.08,107.11,106.97,106.98,3507.0,98.5228,98.5504,98.4215,98.4307,3507.0
2015-12-17 11:45:00,107.0,107.11,106.96,107.11,14114.0,98.4491,98.5504,98.4123,98.5504,14114.0
2015-12-17 11:50:00,107.08,107.17,107.07,107.13,6161.0,98.5228,98.6056,98.5136,98.5688,6161.0
2015-12-17 11:55:00,107.13,107.13,107.02,107.04,4424.0,98.5688,98.5688,98.4675,98.4859,4424.0
2015-12-17 12:00:00,107.02,107.02,106.84,106.84,5259.0,98.4675,98.4675,98.3019,98.3019,5259.0
2015-12-17 12:05:00,106.81,106.97,106.81,106.97,8803.0,98.2743,98.4215,98.2743,98.4215,8803.0
2015-12-17 12:10:00,106.99,107.07,106.95,107.07,4064.0,98.4399,98.5136,98.4031,98.5136,4064.0
2015-12-17 12:15:00,107.08,107.13,107.04,107.11,7103.0,98.5228,98.5688,98.4859,98.5504,7103.0
2015-12-17 12:20:00,107.13,107.13,106.99,106.99,21353.0,98.5688,98.5688,98.4399,98.4399,21353.0
2015-12-17 12:25:00,107.04,107.05,106.95,106.98,17106.0,98.4859,98.4951,98.4031,98.4307,17106.0
2015-12-17 12:30:00,106.91,106.99,106.9,106.99,4555.0,98.3663,98.4399,98.3571,98.4399,4555.0
2015-12-17 12:35:00,106.99,106.99,106.79,106.8,3459.0,98.4399,98.4399,98.2559,98.2651,3459.0
2015-12-17 12:40:00,106.75,106.75,106.68,106.71,7421.0,98.2191,98.2191,98.1547,98.1823,7421.0
2015-12-17 12:45:00,106.75,106.82,106.69,106.69,3061.0,98.2191,98.2835,98.1639,98.1639,3061.0
2015-12-17 12:50:00,106.64,106.78,106.63,106.75,5601.0,98.1179,98.2467,98.1087,98.2191,5601.0
2015-12-17 12:55:00,106.77,106.83,106.7,106.79,4265.0,98.2375,98.2927,98.1731,98.2559,4265.0
2015-12-17 13:00:00,106.85,106.88,106.81,106.88,6284.0,98.3111,98.3387,98.2743,98.3387,6284.0
2015-12-17 13:05:00,106.87,106.91,106.85,106.9,4827.0,98.3295,98.3663,98.3111,98.3571,4827.0
2015-12-17 13:10:00,106.89,107.0,106.86,106.99,7719.0,98.3479,98.4491,98.3203,98.4399,7719.0
2015-12-17 13:15:00,107.0,107.01,106.96,106.96,1634.0,98.4491,98.4583,98.4123,98.4123,1634.0
2015-12-17 13:20:00,106.96,107.11,106.9,107.1,11446.0,98.4123,98.5504,98.3571,98.5412,11446.0
2015-12-17 13:25:00,107.08,107.09,107.0,107.01,18578.0,98.5228,98.532,98.4491,98.4583,18578.0
2015-12-17 13:30:00,106.99,107.05,106.96,107.05,10248.0,98.4399,98.4951,98.4123,98.4951,10248.0
2015-12-17 13:35:00,106.96,107.08,106.96,107.08,11181.0,98.4123,98.5228,98.4123,98.5228,11181.0
2015-12-17 13:40:00,107.1,107.16,107.06,107.16,30602.0,98.5412,98.5964,98.5044,98.5964,30602.0
2015-12-17 13:45:00,107.19,107.24,107.18,107.23,1472.0,98.624,98.67,98.6148,98.6608,1472.0
2015-12-17 13:50:00,107.22,107.23,107.15,107.16,5183.0,98.6516,98.6608,98.5872,98.5964,5183.0
2015-12-17 13:55:00,107.15,107.23,107.14,107.21,4924.0,98.5872,98.6608,98.578,98.6424,4924.0
2015-12-17 14:00:00,107.22,107.23,107.15,107.18,18113.0,98.6516,98.6608,98.5872,98.6148,18113.0
2015-12-17 14:05:00,107.22,107.23,107.1,107.1,25000.0,98.6516,98.6608,98.5412,98.5412,25000.0
2015-12-17 14:10:00,107.1,107.1,107.0,107.04,14126.0,98.5412,98.5412,98.4491,98.4859,14126.0
2015-12-17 14:15:00,107.07,107.19,107.04,107.16,11977.0,98.5136,98.624,98.4859,98.5964,11977.0
2015-12-17 14:20:00,107.17,107.18,107.09,107.1,5186.0,98.6056,98.6148,98.532,98.5412,5186.0
2015-12-17 14:25:00,107.06,107.18,107.06,107.08,8142.0,98.5044,98.6148,98.5044,98.5228,8142.0
2015-12-17 14:30:00,107.05,107.1,106.99,107.04,5437.0,98.4951,98.5412,98.4399,98.4859,5437.0
2015-12-17 14:35:00,107.06,107.07,107.04,107.05,7709.0,98.5044,98.5136,98.4859,98.4951,7709.0
2015-12-17 14:40:00,106.98,106.99,106.92,106.98,4176.0,98.4307,98.4399,98.3755,98.4307,4176.0
2015-12-17 14:45:00,106.97,106.97,106.82,106.85,10244.0,98.4215,98.4215,98.2835,98.3111,10244.0
2015-12-17 14:50:00,106.83,106.86,106.8,106.85,8452.0,98.2927,98.3203,98.2651,98.3111,8452.0
2015-12-17 14:55:00,106.84,106.97,106.83,106.97,12268.0,98.3019,98.4215,98.2927,98.4215,12268.0
2015-12-17 15:00:00,106.93,107.01,106.88,106.9,7683.0,98.3847,98.4583,98.3387,98.3571,7683.0
2015-12-17 15:05:00,106.91,106.99,106.83,106.93,10507.0,98.3663,98.4399,98.2927,98.3847,10507.0
2015-12-17 15:10:00,106.91,107.01,106.86,106.87,34423.0,98.3663,98.4583,98.3203,98.3295,34423.0
2015-12-17 15:15:00,106.84,106.89,106.77,106.79,5140.0,98.3019,98.3479,98.2375,98.2559,5140.0
2015-12-17 15:20:00,106.77,106.77,106.67,106.76,34492.0,98.2375,98.2375,98.1455,98.2283,34492.0
2015-12-17 15:25:00,106.76,106.91,106.7,106.82,6060.0,98.2283,98.3663,98.1731,98.2835,6060.0
2015-12-17 15:30:00,106.84,106.96,106.78,106.95,18088.0,98.3019,98.4123,98.2467,98.4031,18088.0
2015-12-17 15:35:00,106.96,107.07,106.92,106.94,9707.0,98.4123,98.5136,98.3755,98.3939,9707.0
2015-12-17 15:40:00,106.86,106.95,106.81,106.81,17942.0,98.3203,98.4031,98.2743,98.2743,17942.0
2015-12-17 15:45:00,106.78,106.85,106.76,106.81,9080.0,98.2467,98.3111,98.2283,98.2743,9080.0
2015-12-17 15:50:00,106.77,106.81,106.67,106.68,9557.0,98.2375,98.2743,98.1455,98.1547,9557.0
2015-12-17 15:55:00,106.68,106.69,106.34,106.34,20217.0,98.1547,98.1639,97.8419,97.8419,20217.0
2015-12-18 09:30:00,105.98,105.98,105.73,105.93,19392.0,97.5107,97.5107,97.2806,97.4647,19392.0
2015-12-18 09:35:00,105.88,105.88,105.71,105.78,4149.0,97.4186,97.4186,97.2622,97.3266,4149.0
2015-12-18 09:40:00,105.79,105.9,105.73,105.76,9242.0,97.3358,97.4371,97.2806,97.3082,9242.0
2015-12-18 09:45:00,105.78,105.98,105.74,105.96,6373.0,97.3266,97.5107,97.2898,97.4923,6373.0
2015-12-18 09:50:00,105.99,106.04,105.84,105.84,3173.0,97.5199,97.5659,97.3818,97.3818,3173.0
2015-12-18 09:55:00,105.93,105.98,105.84,105.84,1424.0,97.4647,97.5107,97.3818,97.3818,1424.0
2015-12-18 10:00:00,105.83,105.9,105.66,105.66,7965.0,97.3726,97.4371,97.2162,97.2162,7965.0
2015-12-18 10:05:00,105.56,105.64,105.45,105.46,5416.0,97.1242,97.1978,97.023,97.0322,5416.0
2015-12-18 10:10:00,105.45,105.46,105.31,105.35,4658.0,97.023,97.0322,96.8942,96.931,4658.0
2015-12-18 10:15:00,105.37,105.57,105.37,105.43,11685.0,96.9494,97.1334,96.9494,97.0046,11685.0
2015-12-18 10:20:00,105.41,105.68,105.41,105.66,4200.0,96.9862,97.2346,96.9862,97.2162,4200.0
2015-12-18 10:25:00,105.6,105.6,105.38,105.44,14798.0,97.161,97.161,96.9586,97.0138,14798.0
2015-12-18 10:30:00,105.41,105.49,105.18,105.3,16779.0,96.9862,97.0598,96.7746,96.885,16779.0
2015-12-18 10:35:00,105.31,105.4,105.23,105.24,7866.0,96.8942,96.977,96.8206,96.8298,7866.0
2015-12-18 10:40:00,105.2,105.26,105.12,105.16,6896.0,96.793,96.8482,96.7194,96.7562,6896.0
2015-12-18 10:45:00,105.18,105.26,105.13,105.13,4180.0,96.7746,96.8482,96.7286,96.7286,4180.0
2015-12-18 10:50:00,105.2,105.38,105.19,105.34,3735.0,96.793,96.9586,96.7838,96.9218,3735.0
2015-12-18 10:55:00,105.34,105.49,105.34,105.49,3751.0,96.9218,97.0598,96.9218,97.0598,3751.0
2015-12-18 11:00:00,105.48,105.56,105.42,105.56,11380.0,97.0506,97.1242,96.9954,97.1242,11380.0
2015-12-18 11:05:00,105.56,105.61,105.56,105.6,10000.0,97.1242,97.1702,97.1242,97.161,10000.0
2015-12-18 11:10:00,105.55,105.71,105.55,105.7,2876.0,97.115,97.2622,97.115,97.253,2876.0
2015-12-18 11:15:00,105.72,105.73,105.58,105.61,7927.0,97.2714,97.2806,97.1426,97.1702,7927.0
2015-12-18 11:20:00,105.59,105.62,105.49,105.49,2380.0,97.1518,97.1794,97.0598,97.0598,2380.0
2015-12-18 11:25:00,105.52,105.57,105.47,105.5,5601.0,97.0874,97.1334,97.0414,97.069,5601.0
2015-12-18 11:30:00,105.49,105.52,105.44,105.45,5484.0,97.0598,97.0874,97.0138,97.023,5484.0
2015-12-18 11:35:00,105.47,105.53,105.42,105.53,5135.0,97.0414,97.0966,96.9954,97.0966,5135.0
2015-12-18 11:40:00,105.57,105.57,105.45,105.46,2217.0,97.1334,97.1334,97.023,97.0322,2217.0
2015-12-18 11:45:00,105.46,105.52,105.37,105.41,8424.0,97.0322,97.0874,96.9494,96.9862,8424.0
2015-12-18 11:50:00,105.43,105.43,105.38,105.38,400.0,97.0046,97.0046,96.9586,96.9586,400.0
2015-12-18 11:55:00,105.3,105.35,105.3,105.33,3330.0,96.885,96.931,96.885,96.9126,3330.0
2015-12-18 12:00:00,105.31,105.32,105.25,105.28,4977.0,96.8942,96.9034,96.839,96.8666,4977.0
2015-12-18 12:05:00,105.33,105.39,105.27,105.33,5252.0,96.9126,96.9678,96.8574,96.9126,5252.0
2015-12-18 12:10:00,105.3,105.4,105.28,105.31,8467.0,96.885,96.977,96.8666,96.8942,8467.0
2015-12-18 12:15:00,105.34,105.42,105.05,105.05,17853.0,96.9218,96.9954,96.655,96.655,17853.0
2015-12-18 12:20:00,105.12,105.12,105.05,105.07,4423.0,96.7194,96.7194,96.655,96.6734,4423.0
2015-12-18 12:25:00,105.07,105.11,105.06,105.11,30892.0,96.6734,96.7102,96.6642,96.7102,30892.0
2015-12-18 12:30:00,105.08,105.08,104.97,105.03,2952.0,96.6826,96.6826,96.5814,96.6366,2952.0
2015-12-18 12:35:00,105.0,105.01,104.87,104.92,5349.0,96.609,96.6182,96.4894,96.5354,5349.0
2015-12-18 12:40:00,104.9,105.02,104.9,105.02,9778.0,96.517,96.6274,96.517,96.6274,9778.0
2015-12-18 12:45:00,105.01,105.08,105.0,105.03,6932.0,96.6182,96.6826,96.609,96.6366,6932.0
2015-12-18 12:50:00,105.04,105.04,104.89,104.94,3175.0,96.6458,96.6458,96.5078,96.5538,3175.0
2015-12-18 12:55:00,104.99,104.99,104.9,104.9,1658.0,96.5998,96.5998,96.517,96.517,1658.0
2015-12-18 13:00:00,104.92,105.04,104.9,105.01,19305.0,96.5354,96.6458,96.517,96.6182,19305.0
2015-12-18 13:05:00,105.06,105.17,105.03,105.14,15797.0,96.6642,96.7654,96.6366,96.7378,15797.0
2015-12-18 13:10:00,105.13,105.14,105.07,105.13,5925.0,96.7286,96.7378,96.6734,96.7286,5925.0
2015-12-18 13:15:00,105.12,105.13,105.04,105.13,3758.0,96.7194,96.7286,96.6458,96.7286,3758.0
2015-12-18 13:20:00,105.08,105.09,104.95,104.96,5200.0,96.6826,96.6918,96.563,96.5722,5200.0
2015-12-18 13:25:00,104.93,105.0,104.92,104.97,10064.0,96.5446,96.609,96.5354,96.5814,10064.0
2015-12-18 13:30:00,104.97,105.05,104.91,105.01,15710.0,96.5814,96.655,96.5262,96.6182,15710.0
2015-12-18 13:35:00,104.99,105.05,104.88,104.9,16407.0,96.5998,96.655,96.4986,96.517,16407.0
2015-12-18 13:40:00,104.88,105.08,104.88,105.04,15176.0,96.4986,96.6826,96.4986,96.6458,15176.0
2015-12-18 13:45:00,105.03,105.08,104.93,104.93,4472.0,96.6366,96.6826,96.5446,96.5446,4472.0
2015-12-18 13:50:00,104.97,105.16,104.96,105.16,4897.0,96.5814,96.7562,96.5722,96.7562,4897.0
2015-12-18 13:55:00,105.07,105.2,105.06,105.11,12387.0,96.6734,96.793,96.6642,96.7102,12387.0
2015-12-18 14:00:00,105.14,105.24,105.1,105.11,12895.0,96.7378,96.8298,96.701,96.7102,12895.0
2015-12-18 14:05:00,105.1,105.27,105.1,105.25,4187.0,96.701,96.8574,96.701,96.839,4187.0
2015-12-18 14:10:00,105.26,105.27,105.15,105.15,3688.0,96.8482,96.8574,96.747,96.747,3688.0
2015-12-18 14:15:00,105.1,105.14,105.06,105.09,3480.0,96.701,96.7378,96.6642,96.6918,3480.0
2015-12-18 14:20:00,105.14,105.26,105.13,105.26,5901.0,96.7378,96.8482,96.7286,96.8482,5901.0
2015-12-18 14:25:00,105.32,105.37,105.24,105.34,6687.0,96.9034,96.9494,96.8298,96.9218,6687.0
2015-12-18 14:30:00,105.34,105.34,105.23,105.27,38268.0,96.9218,96.9218,96.8206,96.8574,38268.0
2015-12-18 14:35:00,105.28,105.31,105.2,105.2,20988.0,96.8666,96.8942,96.793,96.793,20988.0
2015-12-18 14:40:00,105.24,105.24,104.99,105.0,12577.0,96.8298,96.8298,96.5998,96.609,12577.0
2015-12-18 14:45:00,105.01,105.02,104.97,104.97,4669.0,96.6182,96.6274,96.5814,96.5814,4669.0
2015-12-18 14:50:00,105.0,105.07,104.98,105.03,15368.0,96.609,96.6734,96.5906,96.6366,15368.0
2015-12-18 14:55:00,105.02,105.05,104.94,104.95,5385.0,96.6274,96.655,96.5538,96.563,5385.0
2015-12-18 15:00:00,104.96,105.08,104.96,104.99,7101.0,96.5722,96.6826,96.5722,96.5998,7101.0
2015-12-18 15:05:00,104.94,105.07,104.92,105.04,15599.0,96.5538,96.6734,96.5354,96.6458,15599.0
2015-12-18 15:10:00,105.02,105.04,104.85,104.85,3655.0,96.6274,96.6458,96.471,96.471,3655.0
2015-12-18 15:15:00,104.78,104.8,104.63,104.7,16370.0,96.4066,96.425,96.2685,96.3329,16370.0
2015-12-18 15:20:00,104.7,104.72,104.56,104.66,15761.0,96.3329,96.3514,96.2041,96.2961,15761.0
2015-12-18 15:25:00,104.74,104.82,104.71,104.77,19266.0,96.3698,96.4434,96.3421,96.3974,19266.0
2015-12-18 15:30:00,104.77,104.9,104.73,104.9,34678.0,96.3974,96.517,96.3606,96.517,34678.0
2015-12-18 15:35:00,104.92,104.97,104.86,104.88,22677.0,96.5354,96.5814,96.4802,96.4986,22677.0
2015-12-18 15:40:00,104.87,104.97,104.83,104.96,7907.0,96.4894,96.5814,96.4526,96.5722,7907.0
2015-12-18 15:45:00,104.98,104.99,104.84,104.84,9600.0,96.5906,96.5998,96.4618,96.4618,9600.0
2015-12-18 15:50:00,104.85,104.88,104.69,104.69,10240.0,96.471,96.4986,96.3237,96.3237,10240.0
2015-12-18 15:55:00,104.69,104.72,104.47,104.49,20061.0,96.3237,96.3514,96.1213,96.1397,20061.0
2015-12-21 09:30:00,105.26,105.39,105.22,105.35,17210.0,96.8482,96.9678,96.8114,96.931,17210.0
2015-12-21 09:35:00,105.34,105.34,105.15,105.15,1745.0,96.9218,96.9218,96.747,96.747,1745.0
2015-12-21 09:40:00,105.13,105.14,105.05,105.13,2819.0,96.7286,96.7378,96.655,96.7286,2819.0
2015-12-21 09:45:00,105.07,105.21,105.0,105.16,3896.0,96.6734,96.8022,96.609,96.7562,3896.0
2015-12-21 09:50:00,105.12,105.15,104.94,105.03,4477.0,96.7194,96.747,96.5538,96.6366,4477.0
2015-12-21 09:55:00,105.0,105.0,104.95,104.98,1040.0,96.609,96.609,96.563,96.5906,1040.0
2015-12-21 10:00:00,105.01,105.14,105.0,105.14,6953.0,96.6182,96.7378,96.609,96.7378,6953.0
2015-12-21 10:05:00,105.12,105.24,105.12,105.2,5763.0,96.7194,96.8298,96.7194,96.793,5763.0
2015-12-21 10:10:00,105.19,105.23,105.1,105.19,6669.0,96.7838,96.8206,96.701,96.7838,6669.0
2015-12-21 10:15:00,105.27,105.3,105.21,105.26,2119.0,96.8574,96.885,96.8022,96.8482,2119.0
2015-12-21 10:20:00,105.28,105.29,105.19,105.19,3681.0,96.8666,96.8758,96.7838,96.7838,3681.0
2015-12-21 10:25:00,105.21,105.28,105.2,105.24,8233.0,96.8022,96.8666,96.793,96.8298,8233.0
2015-12-21 10:30:00,105.27,105.31,105.24,105.31,2933.0,96.8574,96.8942,96.8298,96.8942,2933.0
2015-12-21 10:35:00,105.31,105.35,105.26,105.26,10547.0,96.8942,96.931,96.8482,96.8482,10547.0
2015-12-21 10:40:00,105.26,105.31,105.21,105.29,6526.0,96.8482,96.8942,96.8022,96.8758,6526.0
2015-12-21 10:45:00,105.29,105.33,105.1,105.11,11118.0,96.8758,96.9126,96.701,96.7102,11118.0
2015-12-21 10:50:00,105.14,105.14,104.98,104.98,3835.0,96.7378,96.7378,96.5906,96.5906,3835.0
2015-12-21 10:55:00,104.98,105.09,104.97,105.08,8574.0,96.5906,96.6918,96.5814,96.6826,8574.0
2015-12-21 11:00:00,105.09,105.1,105.02,105.03,1523.0,96.6918,96.701,96.6274,96.6366,1523.0
2015-12-21 11:05:00,105.05,105.05,104.95,104.96,3676.0,96.655,96.655,96.563,96.5722,3676.0
2015-12-21 11:10:00,104.97,104.98,104.84,104.85,17116.0,96.5814,96.5906,96.4618,96.471,17116.0
2015-12-21 11:15:00,104.85,104.92,104.83,104.83,6273.0,96.471,96.5354,96.4526,96.4526,6273.0
2015-12-21 11:20:00,104.83,104.97,104.83,104.91,64020.0,96.4526,96.5814,96.4526,96.5262,64020.0
2015-12-21 11:25:00,104.85,104.87,104.78,104.87,15336.0,96.471,96.4894,96.4066,96.4894,15336.0
2015-12-21 11:30:00,104.81,104.81,104.58,104.58,6109.0,96.4342,96.4342,96.2225,96.2225,6109.0
2015-12-21 11:35:00,104.59,104.67,104.59,104.62,5197.0,96.2317,96.3053,96.2317,96.2593,5197.0
2015-12-21 11:40:00,104.54,104.67,104.5,104.65,6098.0,96.1857,96.3053,96.1489,96.2869,6098.0
2015-12-21 11:45:00,104.64,104.67,104.57,104.61,5237.0,96.2777,96.3053,96.2133,96.2501,5237.0
2015-12-21 11:50:00,104.59,104.66,104.57,104.65,5169.0,96.2317,96.2961,96.2133,96.2869,5169.0
2015-12-21 11:55:00,104.64,104.81,104.59,104.8,20163.0,96.2777,96.4342,96.2317,96.425,20163.0
2015-12-21 12:00:00,104.8,104.84,104.78,104.78,3123.0,96.425,96.4618,96.4066,96.4066,3123.0
2015-12-21 12:05:00,104.81,104.81,104.78,104.8,5235.0,96.4342,96.4342,96.4066,96.425,5235.0
2015-12-21 12:10:00,104.81,104.85,104.78,104.83,2021.0,96.4342,96.471,96.4066,96.4526,2021.0
2015-12-21 12:15:00,104.86,104.86,104.7,104.7,6653.0,96.4802,96.4802,96.3329,96.3329,6653.0
2015-12-21 12:20:00,104.72,104.82,104.68,104.82,13056.0,96.3514,96.4434,96.3145,96.4434,13056.0
2015-12-21 12:25:00,104.79,104.79,104.7,104.7,5218.0,96.4158,96.4158,96.3329,96.3329,5218.0
2015-12-21 12:30:00,104.73,104.82,104.73,104.79,6000.0,96.3606,96.4434,96.3606,96.4158,6000.0
2015-12-21 12:35:00,104.78,104.85,104.75,104.8,11046.0,96.4066,96.471,96.379,96.425,11046.0
2015-12-21 12:40:00,104.8,104.83,104.74,104.77,6248.0,96.425,96.4526,96.3698,96.3974,6248.0
2015-12-21 12:45:00,104.81,104.85,104.8,104.81,27512.0,96.4342,96.471,96.425,96.4342,27512.0
2015-12-21 12:50:00,104.79,104.92,104.79,104.9,3890.0,96.4158,96.5354,96.4158,96.517,3890.0
2015-12-21 12:55:00,104.93,105.0,104.92,104.95,1263.0,96.5446,96.609,96.5354,96.563,1263.0
2015-12-21 13:00:00,104.97,105.07,104.96,105.05,7176.0,96.5814,96.6734,96.5722,96.655,7176.0
2015-12-21 13:05:00,105.05,105.05,104.97,105.02,8417.0,96.655,96.655,96.5814,96.6274,8417.0
2015-12-21 13:10:00,104.98,105.07,104.96,105.04,7434.0,96.5906,96.6734,96.5722,96.6458,7434.0
2015-12-21 13:15:00,105.04,105.06,104.97,104.98,5091.0,96.6458,96.6642,96.5814,96.5906,5091.0
2015-12-21 13:20:00,105.0,105.04,104.97,105.01,12126.0,96.609,96.6458,96.5814,96.6182,12126.0
2015-12-21 13:25:00,105.03,105.07,105.01,105.05,4023.0,96.6366,96.6734,96.6182,96.655,4023.0
2015-12-21 13:30:00,105.05,105.18,105.05,105.17,14788.0,96.655,96.7746,96.655,96.7654,14788.0
2015-12-21 13:35:00,105.19,105.19,105.12,105.12,2270.0,96.7838,96.7838,96.7194,96.7194,2270.0
2015-12-21 13:40:00,105.12,105.17,105.08,105.11,2337.0,96.7194,96.7654,96.6826,96.7102,2337.0
2015-12-21 13:45:00,105.07,105.11,105.06,105.06,1325.0,96.6734,96.7102,96.6642,96.6642,1325.0
2015-12-21 13:50:00,105.06,105.1,105.06,105.1,2277.0,96.6642,96.701,96.6642,96.701,2277.0
2015-12-21 13:55:00,105.05,105.06,105.0,105.0,1068.0,96.655,96.6642,96.609,96.609,1068.0
2015-12-21 14:00:00,105.03,105.09,105.03,105.06,4583.0,96.6366,96.6918,96.6366,96.6642,4583.0
2015-12-21 14:05:00,105.04,105.09,105.0,105.02,9468.0,96.6458,96.6918,96.609,96.6274,9468.0
2015-12-21 14:10:00,105.02,105.03,104.96,105.02,10484.0,96.6274,96.6366,96.5722,96.6274,10484.0
2015-12-21 14:15:00,105.0,105.02,104.94,104.94,2910.0,96.609,96.6274,96.5538,96.5538,2910.0
2015-12-21 14:20:00,104.94,104.96,104.87,104.9,12067.0,96.5538,96.5722,96.4894,96.517,12067.0
2015-12-21 14:25:00,104.9,104.93,104.8,104.87,28210.0,96.517,96.5446,96.425,96.4894,28210.0
2015-12-21 14:30:00,104.81,104.86,104.8,104.8,6725.0,96.4342,96.4802,96.425,96.425,6725.0
2015-12-21 14:35:00,104.83,104.85,104.79,104.84,3252.0,96.4526,96.471,96.4158,96.4618,3252.0
2015-12-21 14:40:00,104.84,104.84,104.74,104.79,4850.0,96.4618,96.4618,96.3698,96.4158,4850.0
2015-12-21 14:45:00,104.76,104.82,104.76,104.77,15076.0,96.3882,96.4434,96.3882,96.3974,15076.0
2015-12-21 14:50:00,104.81,104.83,104.73,104.74,8982.0,96.4342,96.4526,96.3606,96.3698,8982.0
2015-12-21 14:55:00,104.75,104.79,104.73,104.79,20006.0,96.379,96.4158,96.3606,96.4158,20006.0
2015-12-21 15:00:00,104.76,104.9,104.73,104.87,31921.0,96.3882,96.517,96.3606,96.4894,31921.0
2015-12-21 15:05:00,104.87,104.87,104.69,104.7,30982.0,96.4894,96.4894,96.3237,96.3329,30982.0
2015-12-21 15:10:00,104.64,104.68,104.59,104.66,3803.0,96.2777,96.3145,96.2317,96.2961,3803.0
2015-12-21 15:15:00,104.67,104.69,104.59,104.62,49236.0,96.3053,96.3237,96.2317,96.2593,49236.0
2015-12-21 15:20:00,104.61,104.69,104.56,104.59,9253.0,96.2501,96.3237,96.2041,96.2317,9253.0
2015-12-21 15:25:00,104.58,104.67,104.57,104.62,40633.0,96.2225,96.3053,96.2133,96.2593,40633.0
2015-12-21 15:30:00,104.68,104.78,104.67,104.71,8517.0,96.3145,96.4066,96.3053,96.3421,8517.0
2015-12-21 15:35:00,104.7,104.83,104.65,104.81,5925.0,96.3329,96.4526,96.2869,96.4342,5925.0
2015-12-21 15:40:00,104.78,104.92,104.78,104.82,17324.0,96.4066,96.5354,96.4066,96.4434,17324.0
2015-12-21 15:45:00,104.88,105.03,104.88,105.01,19470.0,96.4986,96.6366,96.4986,96.6182,19470.0
2015-12-21 15:50:00,105.02,105.13,105.02,105.12,23883.0,96.6274,96.7286,96.6274,96.7194,23883.0
2015-12-21 15:55:00,105.16,105.31,105.16,105.31,15733.0,96.7562,96.8942,96.7562,96.8942,15733.0
2015-12-22 09:30:00,105.82,106.04,105.65,105.69,35992.0,97.3634,97.5659,97.207,97.2438,35992.0
2015-12-22 09:35:00,105.67,105.72,105.54,105.55,16100.0,97.2254,97.2714,97.1058,97.115,16100.0
2015-12-22 09:40:00,105.58,105.61,105.44,105.58,10815.0,97.1426,97.1702,97.0138,97.1426,10815.0
2015-12-22 09:45:00,105.58,105.63,105.45,105.47,7090.0,97.1426,97.1886,97.023,97.0414,7090.0
2015-12-22 09:50:00,105.45,105.52,105.4,105.52,1705.0,97.023,97.0874,96.977,97.0874,1705.0
2015-12-22 09:55:00,105.55,105.57,105.48,105.48,5560.0,97.115,97.1334,97.0506,97.0506,5560.0
2015-12-22 10:00:00,105.49,105.56,105.42,105.48,6448.0,97.0598,97.1242,96.9954,97.0506,6448.0
2015-12-22 10:05:00,105.52,105.53,105.38,105.53,5520.0,97.0874,97.0966,96.9586,97.0966,5520.0
2015-12-22 10:10:00,105.52,105.59,105.51,105.54,7913.0,97.0874,97.1518,97.0782,97.1058,7913.0
2015-12-22 10:15:00,105.4,105.47,105.35,105.44,6450.0,96.977,97.0414,96.931,97.0138,6450.0
2015-12-22 10:20:00,105.53,105.69,105.51,105.66,4687.0,97.0966,97.2438,97.0782,97.2162,4687.0
2015-12-22 10:25:00,105.65,105.69,105.63,105.63,2471.0,97.207,97.2438,97.1886,97.1886,2471.0
2015-12-22 10:30:00,105.64,105.7,105.58,105.59,16405.0,97.1978,97.253,97.1426,97.1518,16405.0
2015-12-22 10:35:00,105.58,105.66,105.58,105.65,3359.0,97.1426,97.2162,97.1426,97.207,3359.0
2015-12-22 10:40:00,105.72,105.74,105.62,105.62,10521.0,97.2714,97.2898,97.1794,97.1794,10521.0
2015-12-22 10:45:00,105.67,105.71,105.6,105.62,16144.0,97.2254,97.2622,97.161,97.1794,16144.0
2015-12-22 10:50:00,105.63,105.66,105.56,105.59,6493.0,97.1886,97.2162,97.1242,97.1518,6493.0
2015-12-22 10:55:00,105.59,105.59,105.47,105.47,7441.0,97.1518,97.1518,97.0414,97.0414,7441.0
2015-12-22 11:00:00,105.54,105.59,105.48,105.48,14155.0,97.1058,97.1518,97.0506,97.0506,14155.0
2015-12-22 11:05:00,105.54,105.62,105.53,105.57,16224.0,97.1058,97.1794,97.0966,97.1334,16224.0
2015-12-22 11:10:00,105.58,105.66,105.53,105.66,5694.0,97.1426,97.2162,97.0966,97.2162,5694.0
2015-12-22 11:15:00,105.58,105.58,105.48,105.49,15417.0,97.1426,97.1426,97.0506,97.0598,15417.0
2015-12-22 11:20:00,105.53,105.53,105.37,105.41,52844.0,97.0966,97.0966,96.9494,96.9862,52844.0
2015-12-22 11:25:00,105.37,105.43,105.31,105.41,6409.0,96.9494,97.0046,96.8942,96.9862,6409.0
2015-12-22 11:30:00,105.39,105.49,105.39,105.44,5906.0,96.9678,97.0598,96.9678,97.0138,5906.0
2015-12-22 11:35:00,105.49,105.71,105.47,105.66,18501.0,97.0598,97.2622,97.0414,97.2162,18501.0
2015-12-22 11:40:00,105.65,105.73,105.62,105.66,14648.0,97.207,97.2806,97.1794,97.2162,14648.0
2015-12-22 11:45:00,105.68,105.7,105.63,105.63,9463.0,97.2346,97.253,97.1886,97.1886,9463.0
2015-12-22 11:50:00,105.66,105.67,105.58,105.58,4236.0,97.2162,97.2254,97.1426,97.1426,4236.0
2015-12-22 11:55:00,105.54,105.62,105.53,105.62,20235.0,97.1058,97.1794,97.0966,97.1794,20235.0
2015-12-22 12:00:00,105.65,105.66,105.46,105.46,11534.0,97.207,97.2162,97.0322,97.0322,11534.0
2015-12-22 12:05:00,105.49,105.5,105.42,105.48,13782.0,97.0598,97.069,96.9954,97.0506,13782.0
2015-12-22 12:10:00,105.46,105.47,105.38,105.46,12862.0,97.0322,97.0414,96.9586,97.0322,12862.0
2015-12-22 12:15:00,105.46,105.56,105.45,105.56,10744.0,97.0322,97.1242,97.023,97.1242,10744.0
2015-12-22 12:20:00,105.51,105.54,105.47,105.54,15162.0,97.0782,97.1058,97.0414,97.1058,15162.0
2015-12-22 12:25:00,105.52,105.6,105.5,105.58,20832.0,97.0874,97.161,97.069,97.1426,20832.0
2015-12-22 12:30:00,105.57,105.67,105.55,105.65,10047.0,97.1334,97.2254,97.115,97.207,10047.0
2015-12-22 12:35:00,105.63,105.74,105.63,105.69,14127.0,97.1886,97.2898,97.1886,97.2438,14127.0
2015-12-22 12:40:00,105.7,105.73,105.67,105.7,13253.0,97.253,97.2806,97.2254,97.253,13253.0
2015-12-22 12:45:00,105.71,105.74,105.68,105.69,1881.0,97.2622,97.2898,97.2346,97.2438,1881.0
2015-12-22 12:50:00,105.7,105.77,105.7,105.76,3699.0,97.253,97.3174,97.253,97.3082,3699.0
2015-12-22 12:55:00,105.76,105.81,105.76,105.8,1681.0,97.3082,97.3542,97.3082,97.345,1681.0
2015-12-22 13:00:00,105.86,105.86,105.77,105.84,12303.0,97.4002,97.4002,97.3174,97.3818,12303.0
2015-12-22 13:05:00,105.83,105.85,105.75,105.75,4051.0,97.3726,97.391,97.299,97.299,4051.0
2015-12-22 13:10:00,105.75,105.75,105.67,105.72,4436.0,97.299,97.299,97.2254,97.2714,4436.0
2015-12-22 13:15:00,105.71,105.78,105.71,105.74,16166.0,97.2622,97.3266,97.2622,97.2898,16166.0
2015-12-22 13:20:00,105.75,105.79,105.69,105.71,1382.0,97.299,97.3358,97.2438,97.2622,1382.0
2015-12-22 13:25:00,105.73,105.78,105.72,105.78,4120.0,97.2806,97.3266,97.2714,97.3266,4120.0
2015-12-22 13:30:00,105.75,105.78,105.66,105.69,4643.0,97.299,97.3266,97.2162,97.2438,4643.0
2015-12-22 13:35:00,105.72,105.78,105.7,105.76,13863.0,97.2714,97.3266,97.253,97.3082,13863.0
2015-12-22 13:40:00,105.76,105.77,105.69,105.7,14261.0,97.3082,97.3174,97.2438,97.253,14261.0
2015-12-22 13:45:00,105.72,105.89,105.72,105.87,8642.0,97.2714,97.4279,97.2714,97.4094,8642.0
2015-12-22 13:50:00,105.86,105.92,105.83,105.92,2450.0,97.4002,97.4555,97.3726,97.4555,2450.0
2015-12-22 13:55:00,105.96,105.98,105.93,105.93,2914.0,97.4923,97.5107,97.4647,97.4647,2914.0
2015-12-22 14:00:00,105.98,106.0,105.91,105.92,5872.0,97.5107,97.5291,97.4463,97.4555,5872.0
2015-12-22 14:05:00,105.95,105.96,105.91,105.93,4404.0,97.4831,97.4923,97.4463,97.4647,4404.0
2015-12-22 14:10:00,105.93,106.0,105.92,105.99,28005.0,97.4647,97.5291,97.4555,97.5199,28005.0
2015-12-22 14:15:00,105.99,106.03,105.99,106.01,12362.0,97.5199,97.5567,97.5199,97.5383,12362.0
2015-12-22 14:20:00,106.03,106.06,106.02,106.03,24430.0,97.5567,97.5843,97.5475,97.5567,24430.0
2015-12-22 14:25:00,106.04,106.05,105.97,105.98,12580.0,97.5659,97.5751,97.5015,97.5107,12580.0
2015-12-22 14:30:00,105.97,106.01,105.95,105.95,28268.0,97.5015,97.5383,97.4831,97.4831,28268.0
2015-12-22 14:35:00,105.92,105.98,105.9,105.94,17262.0,97.4555,97.5107,97.4371,97.4739,17262.0
2015-12-22 14:40:00,105.94,106.01,105.94,106.01,8530.0,97.4739,97.5383,97.4739,97.5383,8530.0
2015-12-22 14:45:00,106.03,106.03,105.91,105.91,3682.0,97.5567,97.5567,97.4463,97.4463,3682.0
2015-12-22 14:50:00,105.94,105.99,105.93,105.94,29950.0,97.4739,97.5199,97.4647,97.4739,29950.0
2015-12-22 14:55:00,105.95,106.02,105.92,106.02,5867.0,97.4831,97.5475,97.4555,97.5475,5867.0
2015-12-22 15:00:00,106.02,106.1,105.98,106.1,24075.0,97.5475,97.6211,97.5107,97.6211,24075.0
2015-12-22 15:05:00,106.12,106.16,106.07,106.08,19845.0,97.6395,97.6763,97.5935,97.6027,19845.0
2015-12-22 15:10:00,106.06,106.17,106.06,106.15,12333.0,97.5843,97.6855,97.5843,97.6671,12333.0
2015-12-22 15:15:00,106.14,106.19,106.12,106.17,34166.0,97.6579,97.7039,97.6395,97.6855,34166.0
2015-12-22 15:20:00,106.15,106.23,106.15,106.21,37719.0,97.6671,97.7407,97.6671,97.7223,37719.0
2015-12-22 15:25:00,106.21,106.26,106.18,106.19,27455.0,97.7223,97.7683,97.6947,97.7039,27455.0
2015-12-22 15:30:00,106.19,106.22,106.15,106.18,60600.0,97.7039,97.7315,97.6671,97.6947,60600.0
2015-12-22 15:35:00,106.2,106.22,106.1,106.12,9068.0,97.7131,97.7315,97.6211,97.6395,9068.0
2015-12-22 15:40:00,106.13,106.15,105.91,105.95,12392.0,97.6487,97.6671,97.4463,97.4831,12392.0
2015-12-22 15:45:00,105.94,105.95,105.81,105.88,12940.0,97.4739,97.4831,97.3542,97.4186,12940.0
2015-12-22 15:50:00,105.88,106.06,105.86,106.05,20036.0,97.4186,97.5843,97.4002,97.5751,20036.0
2015-12-22 15:55:00,106.03,106.08,105.96,106.08,46158.0,97.5567,97.6027,97.4923,97.6027,46158.0
2015-12-23 09:30:00,106.82,106.82,106.52,106.63,48959.0,98.2835,98.2835,98.0075,98.1087,48959.0
2015-12-23 09:35:00,106.65,106.69,106.54,106.69,14801.0,98.1271,98.1639,98.0259,98.1639,14801.0
2015-12-23 09:40:00,106.56,106.6,106.54,106.54,1416.0,98.0443,98.0811,98.0259,98.0259,1416.0
2015-12-23 09:45:00,106.54,106.61,106.52,106.6,2416.0,98.0259,98.0903,98.0075,98.0811,2416.0
2015-12-23 09:50:00,106.69,106.72,106.63,106.66,5312.0,98.1639,98.1915,98.1087,98.1363,5312.0
2015-12-23 09:55:00,106.64,106.7,106.6,106.7,10009.0,98.1179,98.1731,98.0811,98.1731,10009.0
2015-12-23 10:00:00,106.7,106.78,106.67,106.78,15474.0,98.1731,98.2467,98.1455,98.2467,15474.0
2015-12-23 10:05:00,106.75,106.76,106.64,106.66,19061.0,98.2191,98.2283,98.1179,98.1363,19061.0
2015-12-23 10:10:00,106.67,106.74,106.66,106.73,7532.0,98.1455,98.2099,98.1363,98.2007,7532.0
2015-12-23 10:15:00,106.71,106.74,106.65,106.67,7417.0,98.1823,98.2099,98.1271,98.1455,7417.0
2015-12-23 10:20:00,106.68,106.74,106.66,106.67,6019.0,98.1547,98.2099,98.1363,98.1455,6019.0
2015-12-23 10:25:00,106.62,106.63,106.56,106.56,9758.0,98.0995,98.1087,98.0443,98.0443,9758.0
2015-12-23 10:30:00,106.58,106.7,106.58,106.69,16408.0,98.0627,98.1731,98.0627,98.1639,16408.0
2015-12-23 10:35:00,106.7,106.75,106.68,106.73,10489.0,98.1731,98.2191,98.1547,98.2007,10489.0
2015-12-23 10:40:00,106.76,106.81,106.76,106.81,7530.0,98.2283,98.2743,98.2283,98.2743,7530.0
2015-12-23 10:45:00,106.8,106.82,106.75,106.78,14525.0,98.2651,98.2835,98.2191,98.2467,14525.0
2015-12-23 10:50:00,106.82,106.83,106.79,106.8,3659.0,98.2835,98.2927,98.2559,98.2651,3659.0
2015-12-23 10:55:00,106.84,106.86,106.8,106.86,5427.0,98.3019,98.3203,98.2651,98.3203,5427.0
2015-12-23 11:00:00,106.88,106.88,106.78,106.78,7025.0,98.3387,98.3387,98.2467,98.2467,7025.0
2015-12-23 11:05:00,106.79,106.82,106.71,106.75,15023.0,98.2559,98.2835,98.1823,98.2191,15023.0
2015-12-23 11:10:00,106.75,106.76,106.7,106.7,5230.0,98.2191,98.2283,98.1731,98.1731,5230.0
2015-12-23 11:15:00,106.76,106.81,106.75,106.81,8541.0,98.2283,98.2743,98.2191,98.2743,8541.0
2015-12-23 11:20:00,106.81,106.82,106.7,106.73,13781.0,98.2743,98.2835,98.1731,98.2007,13781.0
2015-12-23 11:25:00,106.77,106.8,106.72,106.75,5435.0,98.2375,98.2651,98.1915,98.2191,5435.0
2015-12-23 11:30:00,106.78,106.82,106.73,106.79,31361.0,98.2467,98.2835,98.2007,98.2559,31361.0
2015-12-23 11:35:00,106.79,106.79,106.76,106.77,4432.0,98.2559,98.2559,98.2283,98.2375,4432.0
2015-12-23 11:40:00,106.75,106.84,106.74,106.8,1959.0,98.2191,98.3019,98.2099,98.2651,1959.0
2015-12-23 11:45:00,106.78,106.82,106.77,106.78,2215.0,98.2467,98.2835,98.2375,98.2467,2215.0
2015-12-23 11:50:00,106.73,106.79,106.73,106.75,13551.0,98.2007,98.2559,98.2007,98.2191,13551.0
2015-12-23 11:55:00,106.76,106.85,106.76,106.85,3897.0,98.2283,98.3111,98.2283,98.3111,3897.0
2015-12-23 12:00:00,106.86,106.91,106.83,106.85,26493.0,98.3203,98.3663,98.2927,98.3111,26493.0
2015-12-23 12:05:00,106.88,106.91,106.87,106.91,3912.0,98.3387,98.3663,98.3295,98.3663,3912.0
2015-12-23 12:10:00,106.95,106.95,106.89,106.89,9000.0,98.4031,98.4031,98.3479,98.3479,9000.0
2015-12-23 12:15:00,106.87,106.92,106.86,106.92,6986.0,98.3295,98.3755,98.3203,98.3755,6986.0
2015-12-23 12:20:00,106.92,107.0,106.92,106.98,3564.0,98.3755,98.4491,98.3755,98.4307,3564.0
2015-12-23 12:25:00,106.97,107.0,106.95,106.96,11190.0,98.4215,98.4491,98.4031,98.4123,11190.0
2015-12-23 12:30:00,106.92,106.97,106.92,106.93,3964.0,98.3755,98.4215,98.3755,98.3847,3964.0
2015-12-23 12:35:00,106.88,106.94,106.87,106.87,4539.0,98.3387,98.3939,98.3295,98.3295,4539.0
2015-12-23 12:40:00,106.86,106.88,106.84,106.86,6140.0,98.3203,98.3387,98.3019,98.3203,6140.0
2015-12-23 12:45:00,106.85,106.87,106.82,106.84,6675.0,98.3111,98.3295,98.2835,98.3019,6675.0
2015-12-23 12:50:00,106.85,106.89,106.84,106.85,3456.0,98.3111,98.3479,98.3019,98.3111,3456.0
2015-12-23 12:55:00,106.87,106.91,106.85,106.85,6863.0,98.3295,98.3663,98.3111,98.3111,6863.0
2015-12-23 13:00:00,106.85,106.89,106.82,106.82,3539.0,98.3111,98.3479,98.2835,98.2835,3539.0
2015-12-23 13:05:00,106.83,106.84,106.8,106.81,2568.0,98.2927,98.3019,98.2651,98.2743,2568.0
2015-12-23 13:10:00,106.81,106.86,106.79,106.86,10074.0,98.2743,98.3203,98.2559,98.3203,10074.0
2015-12-23 13:15:00,106.85,106.85,106.78,106.82,7686.0,98.3111,98.3111,98.2467,98.2835,7686.0
2015-12-23 13:20:00,106.82,106.85,106.8,106.82,3909.0,98.2835,98.3111,98.2651,98.2835,3909.0
2015-12-23 13:25:00,106.82,106.87,106.81,106.83,15443.0,98.2835,98.3295,98.2743,98.2927,15443.0
2015-12-23 13:30:00,106.82,106.84,106.8,106.8,3225.0,98.2835,98.3019,98.2651,98.2651,3225.0
2015-12-23 13:35:00,106.81,106.81,106.71,106.74,8478.0,98.2743,98.2743,98.1823,98.2099,8478.0
2015-12-23 13:40:00,106.72,106.83,106.71,106.82,4986.0,98.1915,98.2927,98.1823,98.2835,4986.0
2015-12-23 13:45:00,106.86,106.89,106.84,106.84,44073.0,98.3203,98.3479,98.3019,98.3019,44073.0
2015-12-23 13:50:00,106.85,106.9,106.83,106.86,15958.0,98.3111,98.3571,98.2927,98.3203,15958.0
2015-12-23 13:55:00,106.87,106.93,106.86,106.93,5672.0,98.3295,98.3847,98.3203,98.3847,5672.0
2015-12-23 14:00:00,106.92,106.95,106.87,106.89,9405.0,98.3755,98.4031,98.3295,98.3479,9405.0
2015-12-23 14:05:00,106.87,106.96,106.87,106.95,25622.0,98.3295,98.4123,98.3295,98.4031,25622.0
2015-12-23 14:10:00,106.95,106.99,106.9,106.99,44600.0,98.4031,98.4399,98.3571,98.4399,44600.0
2015-12-23 14:15:00,106.98,107.06,106.97,107.01,37782.0,98.4307,98.5044,98.4215,98.4583,37782.0
2015-12-23 14:20:00,107.01,107.08,106.98,107.08,10695.0,98.4583,98.5228,98.4307,98.5228,10695.0
2015-12-23 14:25:00,107.04,107.08,107.0,107.05,3413.0,98.4859,98.5228,98.4491,98.4951,3413.0
2015-12-23 14:30:00,107.06,107.13,107.05,107.11,18197.0,98.5044,98.5688,98.4951,98.5504,18197.0
2015-12-23 14:35:00,107.12,107.17,107.11,107.14,14508.0,98.5596,98.6056,98.5504,98.578,14508.0
2015-12-23 14:40:00,107.15,107.19,107.11,107.11,6220.0,98.5872,98.624,98.5504,98.5504,6220.0
2015-12-23 14:45:00,107.1,107.14,107.1,107.14,5417.0,98.5412,98.578,98.5412,98.578,5417.0
2015-12-23 14:50:00,107.15,107.16,107.1,107.13,9040.0,98.5872,98.5964,98.5412,98.5688,9040.0
2015-12-23 14:55:00,107.12,107.12,107.07,107.12,12624.0,98.5596,98.5596,98.5136,98.5596,12624.0
2015-12-23 15:00:00,107.13,107.16,107.09,107.11,3989.0,98.5688,98.5964,98.532,98.5504,3989.0
2015-12-23 15:05:00,107.09,107.1,107.01,107.01,4167.0,98.532,98.5412,98.4583,98.4583,4167.0
2015-12-23 15:10:00,107.03,107.05,107.01,107.02,8070.0,98.4767,98.4951,98.4583,98.4675,8070.0
2015-12-23 15:15:00,107.02,107.07,107.0,107.03,14186.0,98.4675,98.5136,98.4491,98.4767,14186.0
2015-12-23 15:20:00,107.04,107.07,107.03,107.06,34641.0,98.4859,98.5136,98.4767,98.5044,34641.0
2015-12-23 15:25:00,107.07,107.07,107.01,107.04,6520.0,98.5136,98.5136,98.4583,98.4859,6520.0
2015-12-23 15:30:00,107.01,107.03,106.99,107.01,6596.0,98.4583,98.4767,98.4399,98.4583,6596.0
2015-12-23 15:35:00,107.0,107.0,106.9,106.91,1569.0,98.4491,98.4491,98.3571,98.3663,1569.0
2015-12-23 15:40:00,106.98,107.06,106.97,107.05,12312.0,98.4307,98.5044,98.4215,98.4951,12312.0
2015-12-23 15:45:00,107.08,107.1,107.05,107.08,14228.0,98.5228,98.5412,98.4951,98.5228,14228.0
2015-12-23 15:50:00,107.07,107.12,107.04,107.11,14284.0,98.5136,98.5596,98.4859,98.5504,14284.0
2015-12-23 15:55:00,107.12,107.16,107.09,107.13,18524.0,98.5596,98.5964,98.532,98.5688,18524.0
2015-12-24 09:30:00,107.04,107.19,107.04,107.15,31018.0,98.4859,98.624,98.4859,98.5872,31018.0
2015-12-24 09:35:00,107.14,107.23,107.07,107.08,11870.0,98.578,98.6608,98.5136,98.5228,11870.0
2015-12-24 09:40:00,107.05,107.1,107.01,107.04,10116.0,98.4951,98.5412,98.4583,98.4859,10116.0
2015-12-24 09:45:00,107.08,107.1,106.98,107.0,11262.0,98.5228,98.5412,98.4307,98.4491,11262.0
2015-12-24 09:50:00,107.04,107.1,107.0,107.0,4959.0,98.4859,98.5412,98.4491,98.4491,4959.0
2015-12-24 09:55:00,107.03,107.03,106.97,106.98,3071.0,98.4767,98.4767,98.4215,98.4307,3071.0
2015-12-24 10:00:00,106.96,107.02,106.92,106.93,23269.0,98.4123,98.4675,98.3755,98.3847,23269.0
2015-12-24 10:05:00,106.93,106.99,106.9,106.93,2443.0,98.3847,98.4399,98.3571,98.3847,2443.0
2015-12-24 10:10:00,106.94,107.0,106.92,106.99,10856.0,98.3939,98.4491,98.3755,98.4399,10856.0
2015-12-24 10:15:00,106.98,107.05,106.92,107.05,4775.0,98.4307,98.4951,98.3755,98.4951,4775.0
2015-12-24 10:20:00,107.02,107.04,106.95,107.02,1475.0,98.4675,98.4859,98.4031,98.4675,1475.0
2015-12-24 10:25:00,107.06,107.11,107.05,107.1,7714.0,98.5044,98.5504,98.4951,98.5412,7714.0
2015-12-24 10:30:00,107.1,107.11,107.0,107.01,15109.0,98.5412,98.5504,98.4491,98.4583,15109.0
2015-12-24 10:35:00,107.04,107.07,107.0,107.01,32366.0,98.4859,98.5136,98.4491,98.4583,32366.0
2015-12-24 10:40:00,107.01,107.09,106.97,107.07,39965.0,98.4583,98.532,98.4215,98.5136,39965.0
2015-12-24 10:45:00,107.06,107.08,107.04,107.08,22484.0,98.5044,98.5228,98.4859,98.5228,22484.0
2015-12-24 10:50:00,107.1,107.11,107.05,107.08,4143.0,98.5412,98.5504,98.4951,98.5228,4143.0
2015-12-24 10:55:00,107.05,107.1,107.01,107.08,10775.0,98.4951,98.5412,98.4583,98.5228,10775.0
2015-12-24 11:00:00,107.07,107.11,107.05,107.05,2715.0,98.5136,98.5504,98.4951,98.4951,2715.0
2015-12-24 11:05:00,107.07,107.14,107.07,107.11,20868.0,98.5136,98.578,98.5136,98.5504,20868.0
2015-12-24 11:10:00,107.13,107.15,107.09,107.12,6994.0,98.5688,98.5872,98.532,98.5596,6994.0
2015-12-24 11:15:00,107.1,107.11,107.07,107.1,5740.0,98.5412,98.5504,98.5136,98.5412,5740.0
2015-12-24 11:20:00,107.09,107.12,107.07,107.12,4734.0,98.532,98.5596,98.5136,98.5596,4734.0
2015-12-24 11:25:00,107.12,107.15,107.09,107.14,11665.0,98.5596,98.5872,98.532,98.578,11665.0
2015-12-24 11:30:00,107.11,107.14,107.07,107.1,11133.0,98.5504,98.578,98.5136,98.5412,11133.0
2015-12-24 11:35:00,107.1,107.1,107.02,107.08,7743.0,98.5412,98.5412,98.4675,98.5228,7743.0
2015-12-24 11:40:00,107.08,107.12,107.07,107.11,11669.0,98.5228,98.5596,98.5136,98.5504,11669.0
2015-12-24 11:45:00,107.17,107.18,107.16,107.17,2483.0,98.6056,98.6148,98.5964,98.6056,2483.0
2015-12-24 11:50:00,107.21,107.22,107.19,107.21,5343.0,98.6424,98.6516,98.624,98.6424,5343.0
2015-12-24 11:55:00,107.23,107.24,107.21,107.24,3173.0,98.6608,98.67,98.6424,98.67,3173.0
2015-12-24 12:00:00,107.23,107.23,107.18,107.18,5821.0,98.6608,98.6608,98.6148,98.6148,5821.0
2015-12-24 12:05:00,107.21,107.23,107.18,107.19,2449.0,98.6424,98.6608,98.6148,98.624,2449.0
2015-12-24 12:10:00,107.22,107.22,107.15,107.21,7901.0,98.6516,98.6516,98.5872,98.6424,7901.0
2015-12-24 12:15:00,107.18,107.25,107.18,107.21,2929.0,98.6148,98.6792,98.6148,98.6424,2929.0
2015-12-24 12:20:00,107.25,107.3,107.23,107.26,5902.0,98.6792,98.7252,98.6608,98.6884,5902.0
2015-12-24 12:25:00,107.28,107.31,107.26,107.3,28095.0,98.7068,98.7344,98.6884,98.7252,28095.0
2015-12-24 12:30:00,107.31,107.34,107.29,107.34,17003.0,98.7344,98.762,98.716,98.762,17003.0
2015-12-24 12:35:00,107.33,107.33,107.3,107.32,15290.0,98.7528,98.7528,98.7252,98.7436,15290.0
2015-12-24 12:40:00,107.34,107.34,107.28,107.32,21311.0,98.762,98.762,98.7068,98.7436,21311.0
2015-12-24 12:45:00,107.32,107.33,107.26,107.26,10545.0,98.7436,98.7528,98.6884,98.6884,10545.0
2015-12-24 12:50:00,107.24,107.25,107.16,107.19,7535.0,98.67,98.6792,98.5964,98.624,7535.0
2015-12-24 12:55:00,107.16,107.16,107.01,107.01,8924.0,98.5964,98.5964,98.4583,98.4583,8924.0
2015-12-28 09:30:00,106.92,106.92,106.66,106.71,23557.0,98.3755,98.3755,98.1363,98.1823,23557.0
2015-12-28 09:35:00,106.67,106.67,106.62,106.63,1086.0,98.1455,98.1455,98.0995,98.1087,1086.0
2015-12-28 09:40:00,106.7,106.76,106.68,106.75,3558.0,98.1731,98.2283,98.1547,98.2191,3558.0
2015-12-28 09:45:00,106.79,106.83,106.79,106.81,3670.0,98.2559,98.2927,98.2559,98.2743,3670.0
2015-12-28 09:50:00,106.81,106.81,106.74,106.74,3575.0,98.2743,98.2743,98.2099,98.2099,3575.0
2015-12-28 09:55:00,106.72,106.76,106.67,106.76,947.0,98.1915,98.2283,98.1455,98.2283,947.0
2015-12-28 10:00:00,106.68,106.69,106.46,106.5,3402.0,98.1547,98.1639,97.9523,97.9891,3402.0
2015-12-28 10:05:00,106.43,106.51,106.43,106.51,307.0,97.9247,97.9983,97.9247,97.9983,307.0
2015-12-28 10:10:00,106.48,106.51,106.42,106.48,22023.0,97.9707,97.9983,97.9155,97.9707,22023.0
2015-12-28 10:15:00,106.49,106.52,106.45,106.47,3483.0,97.9799,98.0075,97.9431,97.9615,3483.0
2015-12-28 10:20:00,106.46,106.47,106.41,106.41,1851.0,97.9523,97.9615,97.9063,97.9063,1851.0
2015-12-28 10:25:00,106.47,106.56,106.47,106.55,1095.0,97.9615,98.0443,97.9615,98.0351,1095.0
2015-12-28 10:30:00,106.51,106.52,106.46,106.48,7317.0,97.9983,98.0075,97.9523,97.9707,7317.0
2015-12-28 10:35:00,106.45,106.52,106.45,106.45,5515.0,97.9431,98.0075,97.9431,97.9431,5515.0
2015-12-28 10:40:00,106.47,106.48,106.46,106.47,680.0,97.9615,97.9707,97.9523,97.9615,680.0
2015-12-28 10:45:00,106.48,106.49,106.33,106.33,3357.0,97.9707,97.9799,97.8327,97.8327,3357.0
2015-12-28 10:50:00,106.28,106.33,106.28,106.32,7666.0,97.7867,97.8327,97.7867,97.8235,7666.0
2015-12-28 10:55:00,106.25,106.28,106.23,106.27,3833.0,97.7591,97.7867,97.7407,97.7775,3833.0
2015-12-28 11:00:00,106.24,106.34,106.23,106.33,8765.0,97.7499,97.8419,97.7407,97.8327,8765.0
2015-12-28 11:05:00,106.32,106.37,106.29,106.35,7971.0,97.8235,97.8695,97.7959,97.8511,7971.0
2015-12-28 11:10:00,106.36,106.39,106.36,106.39,3747.0,97.8603,97.8879,97.8603,97.8879,3747.0
2015-12-28 11:15:00,106.36,106.43,106.36,106.43,1211.0,97.8603,97.9247,97.8603,97.9247,1211.0
2015-12-28 11:20:00,106.41,106.46,106.4,106.45,7929.0,97.9063,97.9523,97.8971,97.9431,7929.0
2015-12-28 11:25:00,106.44,106.46,106.38,106.41,4561.0,97.9339,97.9523,97.8787,97.9063,4561.0
2015-12-28 11:30:00,106.41,106.41,106.36,106.37,2779.0,97.9063,97.9063,97.8603,97.8695,2779.0
2015-12-28 11:35:00,106.39,106.49,106.37,106.47,11345.0,97.8879,97.9799,97.8695,97.9615,11345.0
2015-12-28 11:40:00,106.47,106.48,106.43,106.48,3895.0,97.9615,97.9707,97.9247,97.9707,3895.0
2015-12-28 11:45:00,106.49,106.56,106.48,106.53,5576.0,97.9799,98.0443,97.9707,98.0167,5576.0
2015-12-28 11:50:00,106.51,106.63,106.51,106.58,5241.0,97.9983,98.1087,97.9983,98.0627,5241.0
2015-12-28 11:55:00,106.65,106.65,106.54,106.55,1378.0,98.1271,98.1271,98.0259,98.0351,1378.0
2015-12-28 12:00:00,106.53,106.63,106.53,106.63,5414.0,98.0167,98.1087,98.0167,98.1087,5414.0
2015-12-28 12:05:00,106.64,106.65,106.59,106.59,1656.0,98.1179,98.1271,98.0719,98.0719,1656.0
2015-12-28 12:10:00,106.6,106.61,106.52,106.53,2688.0,98.0811,98.0903,98.0075,98.0167,2688.0
2015-12-28 12:15:00,106.52,106.57,106.5,106.57,1925.0,98.0075,98.0535,97.9891,98.0535,1925.0
2015-12-28 12:20:00,106.5,106.51,106.46,106.46,897.0,97.9891,97.9983,97.9523,97.9523,897.0
2015-12-28 12:25:00,106.51,106.55,106.5,106.54,1840.0,97.9983,98.0351,97.9891,98.0259,1840.0
2015-12-28 12:30:00,106.58,106.58,106.53,106.55,1426.0,98.0627,98.0627,98.0167,98.0351,1426.0
2015-12-28 12:35:00,106.57,106.57,106.51,106.55,3345.0,98.0535,98.0535,97.9983,98.0351,3345.0
2015-12-28 12:40:00,106.55,106.55,106.49,106.53,1167.0,98.0351,98.0351,97.9799,98.0167,1167.0
2015-12-28 12:45:00,106.55,106.56,106.5,106.52,7476.0,98.0351,98.0443,97.9891,98.0075,7476.0
2015-12-28 12:50:00,106.56,106.62,106.55,106.59,44622.0,98.0443,98.0995,98.0351,98.0719,44622.0
2015-12-28 12:55:00,106.57,106.59,106.47,106.49,4543.0,98.0535,98.0719,97.9615,97.9799,4543.0
2015-12-28 13:00:00,106.51,106.57,106.5,106.57,6022.0,97.9983,98.0535,97.9891,98.0535,6022.0
2015-12-28 13:05:00,106.55,106.58,106.54,106.56,12221.0,98.0351,98.0627,98.0259,98.0443,12221.0
2015-12-28 13:10:00,106.58,106.7,106.58,106.7,2498.0,98.0627,98.1731,98.0627,98.1731,2498.0
2015-12-28 13:15:00,106.73,106.78,106.71,106.77,2135.0,98.2007,98.2467,98.1823,98.2375,2135.0
2015-12-28 13:20:00,106.77,106.81,106.71,106.72,7591.0,98.2375,98.2743,98.1823,98.1915,7591.0
2015-12-28 13:25:00,106.74,106.76,106.73,106.73,3859.0,98.2099,98.2283,98.2007,98.2007,3859.0
2015-12-28 13:30:00,106.77,106.91,106.77,106.86,3480.0,98.2375,98.3663,98.2375,98.3203,3480.0
2015-12-28 13:35:00,106.88,106.88,106.79,106.8,10049.0,98.3387,98.3387,98.2559,98.2651,10049.0
2015-12-28 13:40:00,106.81,106.84,106.73,106.73,11014.0,98.2743,98.3019,98.2007,98.2007,11014.0
2015-12-28 13:45:00,106.78,106.78,106.74,106.76,1977.0,98.2467,98.2467,98.2099,98.2283,1977.0
2015-12-28 13:50:00,106.76,106.8,106.65,106.66,9831.0,98.2283,98.2651,98.1271,98.1363,9831.0
2015-12-28 13:55:00,106.66,106.71,106.66,106.68,2240.0,98.1363,98.1823,98.1363,98.1547,2240.0
2015-12-28 14:00:00,106.68,106.73,106.67,106.69,11150.0,98.1547,98.2007,98.1455,98.1639,11150.0
2015-12-28 14:05:00,106.7,106.77,106.7,106.75,5461.0,98.1731,98.2375,98.1731,98.2191,5461.0
2015-12-28 14:10:00,106.76,106.76,106.67,106.68,7957.0,98.2283,98.2283,98.1455,98.1547,7957.0
2015-12-28 14:15:00,106.65,106.73,106.65,106.72,2342.0,98.1271,98.2007,98.1271,98.1915,2342.0
2015-12-28 14:20:00,106.76,106.77,106.72,106.72,3273.0,98.2283,98.2375,98.1915,98.1915,3273.0
2015-12-28 14:25:00,106.73,106.8,106.72,106.76,4787.0,98.2007,98.2651,98.1915,98.2283,4787.0
2015-12-28 14:30:00,106.78,106.8,106.75,106.75,18329.0,98.2467,98.2651,98.2191,98.2191,18329.0
2015-12-28 14:35:00,106.73,106.79,106.72,106.75,10561.0,98.2007,98.2559,98.1915,98.2191,10561.0
2015-12-28 14:40:00,106.76,106.8,106.75,106.79,18981.0,98.2283,98.2651,98.2191,98.2559,18981.0
2015-12-28 14:45:00,106.78,106.8,106.7,106.79,14399.0,98.2467,98.2651,98.1731,98.2559,14399.0
2015-12-28 14:50:00,106.8,106.83,106.77,106.83,4390.0,98.2651,98.2927,98.2375,98.2927,4390.0
2015-12-28 14:55:00,106.82,106.83,106.78,106.8,7988.0,98.2835,98.2927,98.2467,98.2651,7988.0
2015-12-28 15:00:00,106.84,106.84,106.76,106.76,7264.0,98.3019,98.3019,98.2283,98.2283,7264.0
2015-12-28 15:05:00,106.78,106.8,106.75,106.78,4428.0,98.2467,98.2651,98.2191,98.2467,4428.0
2015-12-28 15:10:00,106.8,106.81,106.76,106.79,9469.0,98.2651,98.2743,98.2283,98.2559,9469.0
2015-12-28 15:15:00,106.79,106.81,106.71,106.73,6459.0,98.2559,98.2743,98.1823,98.2007,6459.0
2015-12-28 15:20:00,106.75,106.84,106.74,106.84,3552.0,98.2191,98.3019,98.2099,98.3019,3552.0
2015-12-28 15:25:00,106.85,106.87,106.82,106.86,13119.0,98.3111,98.3295,98.2835,98.3203,13119.0
2015-12-28 15:30:00,106.84,106.89,106.8,106.89,10907.0,98.3019,98.3479,98.2651,98.3479,10907.0
2015-12-28 15:35:00,106.87,106.88,106.82,106.84,9907.0,98.3295,98.3387,98.2835,98.3019,9907.0
2015-12-28 15:40:00,106.85,106.9,106.83,106.83,12957.0,98.3111,98.3571,98.2927,98.2927,12957.0
2015-12-28 15:45:00,106.84,106.87,106.82,106.85,7253.0,98.3019,98.3295,98.2835,98.3111,7253.0
2015-12-28 15:50:00,106.88,106.93,106.85,106.92,5905.0,98.3387,98.3847,98.3111,98.3755,5905.0
2015-12-28 15:55:00,106.92,106.96,106.89,106.96,17653.0,98.3755,98.4123,98.3479,98.4123,17653.0
2015-12-29 09:30:00,107.75,107.79,107.46,107.79,15181.0,99.1392,99.176,98.8724,99.176,15181.0
2015-12-29 09:35:00,107.79,107.84,107.74,107.83,2376.0,99.176,99.222,99.13,99.2128,2376.0
2015-12-29 09:40:00,107.82,107.82,107.73,107.8,1705.0,99.2036,99.2036,99.1208,99.1852,1705.0
2015-12-29 09:45:00,107.88,107.88,107.81,107.81,516.0,99.2588,99.2588,99.1944,99.1944,516.0
2015-12-29 09:50:00,107.88,107.88,107.85,107.86,681.0,99.2588,99.2588,99.2312,99.2404,681.0
2015-12-29 09:55:00,107.84,107.88,107.8,107.88,8012.0,99.222,99.2588,99.1852,99.2588,8012.0
2015-12-29 10:00:00,107.93,107.99,107.92,107.99,3479.0,99.3048,99.36,99.2956,99.36,3479.0
2015-12-29 10:05:00,108.0,108.0,107.99,107.99,1591.0,99.3692,99.3692,99.36,99.36,1591.0
2015-12-29 10:10:00,108.01,108.01,107.94,107.98,8693.0,99.3784,99.3784,99.314,99.3508,8693.0
2015-12-29 10:15:00,107.96,107.99,107.94,107.99,2995.0,99.3324,99.36,99.314,99.36,2995.0
2015-12-29 10:20:00,107.99,108.02,107.97,107.98,2563.0,99.36,99.3876,99.3416,99.3508,2563.0
2015-12-29 10:25:00,108.04,108.04,108.01,108.03,1400.0,99.406,99.406,99.3784,99.3968,1400.0
2015-12-29 10:30:00,108.08,108.09,107.97,107.99,1734.0,99.4428,99.452,99.3416,99.36,1734.0
2015-12-29 10:35:00,107.99,108.0,107.95,107.95,3748.0,99.36,99.3692,99.3232,99.3232,3748.0
2015-12-29 10:40:00,107.94,107.99,107.93,107.96,3642.0,99.314,99.36,99.3048,99.3324,3642.0
2015-12-29 10:45:00,107.98,108.01,107.97,107.98,1896.0,99.3508,99.3784,99.3416,99.3508,1896.0
2015-12-29 10:50:00,107.98,107.98,107.95,107.95,859.0,99.3508,99.3508,99.3232,99.3232,859.0
2015-12-29 10:55:00,108.01,108.02,107.97,107.97,6670.0,99.3784,99.3876,99.3416,99.3416,6670.0
2015-12-29 11:00:00,107.98,108.03,107.98,107.99,1825.0,99.3508,99.3968,99.3508,99.36,1825.0
2015-12-29 11:05:00,108.09,108.09,108.06,108.08,5356.0,99.452,99.452,99.4244,99.4428,5356.0
2015-12-29 11:10:00,108.05,108.07,108.02,108.07,9792.0,99.4152,99.4336,99.3876,99.4336,9792.0
2015-12-29 11:15:00,108.02,108.09,108.0,108.09,5750.0,99.3876,99.452,99.3692,99.452,5750.0
2015-12-29 11:20:00,108.12,108.12,108.05,108.08,12271.0,99.4796,99.4796,99.4152,99.4428,12271.0
2015-12-29 11:25:00,108.07,108.1,108.07,108.09,3028.0,99.4336,99.4612,99.4336,99.452,3028.0
2015-12-29 11:30:00,108.07,108.13,108.07,108.1,8112.0,99.4336,99.4888,99.4336,99.4612,8112.0
2015-12-29 11:35:00,108.14,108.15,108.02,108.06,5385.0,99.498,99.5072,99.3876,99.4244,5385.0
2015-12-29 11:40:00,108.03,108.04,107.96,107.97,9159.0,99.3968,99.406,99.3324,99.3416,9159.0
2015-12-29 11:45:00,107.98,107.98,107.9,107.9,2334.0,99.3508,99.3508,99.2772,99.2772,2334.0
2015-12-29 11:50:00,107.84,107.9,107.82,107.88,8514.0,99.222,99.2772,99.2036,99.2588,8514.0
2015-12-29 11:55:00,107.87,107.95,107.87,107.92,5196.0,99.2496,99.3232,99.2496,99.2956,5196.0
2015-12-29 12:00:00,107.94,107.99,107.93,107.99,14488.0,99.314,99.36,99.3048,99.36,14488.0
2015-12-29 12:05:00,107.98,107.98,107.93,107.94,11982.0,99.3508,99.3508,99.3048,99.314,11982.0
2015-12-29 12:10:00,107.95,107.97,107.92,107.96,8660.0,99.3232,99.3416,99.2956,99.3324,8660.0
2015-12-29 12:15:00,107.95,108.04,107.95,108.02,4778.0,99.3232,99.406,99.3232,99.3876,4778.0
2015-12-29 12:20:00,108.07,108.07,108.04,108.06,909.0,99.4336,99.4336,99.406,99.4244,909.0
2015-12-29 12:25:00,108.05,108.08,107.98,107.99,2626.0,99.4152,99.4428,99.3508,99.36,2626.0
2015-12-29 12:30:00,108.0,108.01,107.96,107.99,7162.0,99.3692,99.3784,99.3324,99.36,7162.0
2015-12-29 12:35:00,107.95,108.04,107.95,108.02,9156.0,99.3232,99.406,99.3232,99.3876,9156.0
2015-12-29 12:40:00,108.01,108.06,107.99,108.03,2142.0,99.3784,99.4244,99.36,99.3968,2142.0
2015-12-29 12:45:00,108.04,108.05,107.98,107.98,4526.0,99.406,99.4152,99.3508,99.3508,4526.0
2015-12-29 12:50:00,108.02,108.02,107.96,107.98,2575.0,99.3876,99.3876,99.3324,99.3508,2575.0
2015-12-29 12:55:00,107.98,108.04,107.96,108.01,9365.0,99.3508,99.406,99.3324,99.3784,9365.0
2015-12-29 13:00:00,108.04,108.07,108.01,108.04,5090.0,99.406,99.4336,99.3784,99.406,5090.0
2015-12-29 13:05:00,108.04,108.05,108.01,108.04,1676.0,99.406,99.4152,99.3784,99.406,1676.0
2015-12-29 13:10:00,108.08,108.08,108.02,108.02,6967.0,99.4428,99.4428,99.3876,99.3876,6967.0
2015-12-29 13:15:00,108.05,108.13,108.03,108.12,3387.0,99.4152,99.4888,99.3968,99.4796,3387.0
2015-12-29 13:20:00,108.12,108.15,108.1,108.11,6375.0,99.4796,99.5072,99.4612,99.4704,6375.0
2015-12-29 13:25:00,108.11,108.11,108.07,108.09,1746.0,99.4704,99.4704,99.4336,99.452,1746.0
2015-12-29 13:30:00,108.1,108.12,108.05,108.09,17006.0,99.4612,99.4796,99.4152,99.452,17006.0
2015-12-29 13:35:00,108.08,108.1,108.08,108.08,2960.0,99.4428,99.4612,99.4428,99.4428,2960.0
2015-12-29 13:40:00,108.06,108.14,108.06,108.13,4394.0,99.4244,99.498,99.4244,99.4888,4394.0
2015-12-29 13:45:00,108.11,108.14,108.09,108.14,1777.0,99.4704,99.498,99.452,99.498,1777.0
2015-12-29 13:50:00,108.16,108.19,108.13,108.19,1976.0,99.5164,99.544,99.4888,99.544,1976.0
2015-12-29 13:55:00,108.18,108.24,108.16,108.24,3106.0,99.5348,99.5901,99.5164,99.5901,3106.0
2015-12-29 14:00:00,108.24,108.24,108.19,108.19,26101.0,99.5901,99.5901,99.544,99.544,26101.0
2015-12-29 14:05:00,108.23,108.27,108.21,108.24,21269.0,99.5809,99.6177,99.5624,99.5901,21269.0
2015-12-29 14:10:00,108.21,108.25,108.17,108.17,9715.0,99.5624,99.5993,99.5256,99.5256,9715.0
2015-12-29 14:15:00,108.2,108.22,108.18,108.21,9288.0,99.5532,99.5716,99.5348,99.5624,9288.0
2015-12-29 14:20:00,108.22,108.27,108.18,108.27,5953.0,99.5716,99.6177,99.5348,99.6177,5953.0
2015-12-29 14:25:00,108.25,108.3,108.18,108.3,13827.0,99.5993,99.6453,99.5348,99.6453,13827.0
2015-12-29 14:30:00,108.26,108.27,108.2,108.2,9156.0,99.6085,99.6177,99.5532,99.5532,9156.0
2015-12-29 14:35:00,108.21,108.22,108.17,108.2,5156.0,99.5624,99.5716,99.5256,99.5532,5156.0
2015-12-29 14:40:00,108.24,108.27,108.21,108.23,7045.0,99.5901,99.6177,99.5624,99.5809,7045.0
2015-12-29 14:45:00,108.25,108.27,108.23,108.25,4132.0,99.5993,99.6177,99.5809,99.5993,4132.0
2015-12-29 14:50:00,108.27,108.29,108.24,108.29,4719.0,99.6177,99.6361,99.5901,99.6361,4719.0
2015-12-29 14:55:00,108.27,108.32,108.27,108.32,5968.0,99.6177,99.6637,99.6177,99.6637,5968.0
2015-12-29 15:00:00,108.33,108.34,108.29,108.32,8762.0,99.6729,99.6821,99.6361,99.6637,8762.0
2015-12-29 15:05:00,108.35,108.4,108.33,108.38,7041.0,99.6913,99.7373,99.6729,99.7189,7041.0
2015-12-29 15:10:00,108.38,108.38,108.33,108.37,16419.0,99.7189,99.7189,99.6729,99.7097,16419.0
2015-12-29 15:15:00,108.34,108.38,108.34,108.34,10647.0,99.6821,99.7189,99.6821,99.6821,10647.0
2015-12-29 15:20:00,108.35,108.36,108.31,108.31,52894.0,99.6913,99.7005,99.6545,99.6545,52894.0
2015-12-29 15:25:00,108.3,108.33,108.3,108.33,3427.0,99.6453,99.6729,99.6453,99.6729,3427.0
2015-12-29 15:30:00,108.3,108.34,108.21,108.21,9701.0,99.6453,99.6821,99.5624,99.5624,9701.0
2015-12-29 15:35:00,108.23,108.25,108.19,108.19,4152.0,99.5809,99.5993,99.544,99.544,4152.0
2015-12-29 15:40:00,108.18,108.2,108.14,108.18,23359.0,99.5348,99.5532,99.498,99.5348,23359.0
2015-12-29 15:45:00,108.2,108.24,108.19,108.23,4602.0,99.5532,99.5901,99.544,99.5809,4602.0
2015-12-29 15:50:00,108.21,108.27,108.18,108.22,12005.0,99.5624,99.6177,99.5348,99.5716,12005.0
2015-12-29 15:55:00,108.22,108.31,108.19,108.21,15071.0,99.5716,99.6545,99.544,99.5624,15071.0
2015-12-30 09:30:00,108.1,108.12,107.96,107.96,18598.0,99.4612,99.4796,99.3324,99.3324,18598.0
2015-12-30 09:35:00,107.91,108.02,107.9,107.97,22386.0,99.2864,99.3876,99.2772,99.3416,22386.0
2015-12-30 09:40:00,107.94,107.98,107.86,107.91,7202.0,99.314,99.3508,99.2404,99.2864,7202.0
2015-12-30 09:45:00,107.88,107.93,107.85,107.87,5527.0,99.2588,99.3048,99.2312,99.2496,5527.0
2015-12-30 09:50:00,107.84,107.87,107.81,107.83,3473.0,99.222,99.2496,99.1944,99.2128,3473.0
2015-12-30 09:55:00,107.81,107.88,107.81,107.82,3064.0,99.1944,99.2588,99.1944,99.2036,3064.0
2015-12-30 10:00:00,107.88,107.92,107.84,107.91,4022.0,99.2588,99.2956,99.222,99.2864,4022.0
2015-12-30 10:05:00,107.96,107.97,107.87,107.91,2885.0,99.3324,99.3416,99.2496,99.2864,2885.0
2015-12-30 10:10:00,107.9,107.96,107.9,107.92,1695.0,99.2772,99.3324,99.2772,99.2956,1695.0
2015-12-30 10:15:00,107.91,107.99,107.9,107.9,2820.0,99.2864,99.36,99.2772,99.2772,2820.0
2015-12-30 10:20:00,107.84,107.85,107.8,107.81,4957.0,99.222,99.2312,99.1852,99.1944,4957.0
2015-12-30 10:25:00,107.81,107.83,107.77,107.77,2314.0,99.1944,99.2128,99.1576,99.1576,2314.0
2015-12-30 10:30:00,107.77,107.8,107.72,107.79,1487.0,99.1576,99.1852,99.1116,99.176,1487.0
2015-12-30 10:35:00,107.82,107.82,107.79,107.8,1246.0,99.2036,99.2036,99.176,99.1852,1246.0
2015-12-30 10:40:00,107.82,107.9,107.79,107.9,6942.0,99.2036,99.2772,99.176,99.2772,6942.0
2015-12-30 10:45:00,107.89,107.91,107.87,107.88,4020.0,99.268,99.2864,99.2496,99.2588,4020.0
2015-12-30 10:50:00,107.93,107.97,107.9,107.97,12253.0,99.3048,99.3416,99.2772,99.3416,12253.0
2015-12-30 10:55:00,107.98,107.98,107.9,107.91,2883.0,99.3508,99.3508,99.2772,99.2864,2883.0
2015-12-30 11:00:00,107.92,107.95,107.88,107.89,2481.0,99.2956,99.3232,99.2588,99.268,2481.0
2015-12-30 11:05:00,107.94,108.0,107.94,107.97,1009.0,99.314,99.3692,99.314,99.3416,1009.0
2015-12-30 11:10:00,107.95,107.96,107.91,107.91,1860.0,99.3232,99.3324,99.2864,99.2864,1860.0
2015-12-30 11:15:00,107.96,107.97,107.85,107.85,2300.0,99.3324,99.3416,99.2312,99.2312,2300.0
2015-12-30 11:20:00,107.84,107.92,107.83,107.91,4019.0,99.222,99.2956,99.2128,99.2864,4019.0
2015-12-30 11:25:00,107.86,107.93,107.82,107.92,2838.0,99.2404,99.3048,99.2036,99.2956,2838.0
2015-12-30 11:30:00,107.92,107.92,107.84,107.85,16242.0,99.2956,99.2956,99.222,99.2312,16242.0
2015-12-30 11:35:00,107.86,107.91,107.83,107.88,3372.0,99.2404,99.2864,99.2128,99.2588,3372.0
2015-12-30 11:40:00,107.85,107.88,107.82,107.85,7461.0,99.2312,99.2588,99.2036,99.2312,7461.0
2015-12-30 11:45:00,107.82,107.87,107.82,107.84,2847.0,99.2036,99.2496,99.2036,99.222,2847.0
2015-12-30 11:50:00,107.86,107.91,107.85,107.91,3170.0,99.2404,99.2864,99.2312,99.2864,3170.0
2015-12-30 11:55:00,107.94,107.94,107.89,107.89,3782.0,99.314,99.314,99.268,99.268,3782.0
2015-12-30 12:00:00,107.89,107.91,107.87,107.89,9206.0,99.268,99.2864,99.2496,99.268,9206.0
2015-12-30 12:05:00,107.9,107.93,107.89,107.93,4320.0,99.2772,99.3048,99.268,99.3048,4320.0
2015-12-30 12:10:00,107.93,107.94,107.87,107.88,7531.0,99.3048,99.314,99.2496,99.2588,7531.0
2015-12-30 12:15:00,107.91,107.92,107.87,107.9,3149.0,99.2864,99.2956,99.2496,99.2772,3149.0
2015-12-30 12:20:00,107.89,107.9,107.85,107.85,3072.0,99.268,99.2772,99.2312,99.2312,3072.0
2015-12-30 12:25:00,107.87,107.91,107.87,107.89,2530.0,99.2496,99.2864,99.2496,99.268,2530.0
2015-12-30 12:30:00,107.89,107.9,107.85,107.89,8636.0,99.268,99.2772,99.2312,99.268,8636.0
2015-12-30 12:35:00,107.88,107.88,107.83,107.83,1280.0,99.2588,99.2588,99.2128,99.2128,1280.0
2015-12-30 12:40:00,107.84,107.86,107.79,107.85,15725.0,99.222,99.2404,99.176,99.2312,15725.0
2015-12-30 12:45:00,107.86,107.86,107.82,107.82,2154.0,99.2404,99.2404,99.2036,99.2036,2154.0
2015-12-30 12:50:00,107.82,107.84,107.81,107.83,6395.0,99.2036,99.222,99.1944,99.2128,6395.0
2015-12-30 12:55:00,107.8,107.82,107.78,107.82,3322.0,99.1852,99.2036,99.1668,99.2036,3322.0
2015-12-30 13:00:00,107.83,107.88,107.82,107.84,5835.0,99.2128,99.2588,99.2036,99.222,5835.0
2015-12-30 13:05:00,107.84,107.85,107.8,107.81,3469.0,99.222,99.2312,99.1852,99.1944,3469.0
2015-12-30 13:10:00,107.78,107.82,107.76,107.82,1977.0,99.1668,99.2036,99.1484,99.2036,1977.0
2015-12-30 13:15:00,107.82,107.83,107.8,107.81,6436.0,99.2036,99.2128,99.1852,99.1944,6436.0
2015-12-30 13:20:00,107.75,107.76,107.74,107.74,713.0,99.1392,99.1484,99.13,99.13,713.0
2015-12-30 13:25:00,107.78,107.81,107.78,107.81,916.0,99.1668,99.1944,99.1668,99.1944,916.0
2015-12-30 13:30:00,107.81,107.85,107.8,107.85,7776.0,99.1944,99.2312,99.1852,99.2312,7776.0
2015-12-30 13:35:00,107.82,107.84,107.82,107.83,786.0,99.2036,99.222,99.2036,99.2128,786.0
2015-12-30 13:40:00,107.85,107.92,107.84,107.92,9452.0,99.2312,99.2956,99.222,99.2956,9452.0
2015-12-30 13:45:00,107.9,107.95,107.9,107.92,5885.0,99.2772,99.3232,99.2772,99.2956,5885.0
2015-12-30 13:50:00,107.91,107.92,107.88,107.91,1909.0,99.2864,99.2956,99.2588,99.2864,1909.0
2015-12-30 13:55:00,107.9,107.92,107.87,107.87,1563.0,99.2772,99.2956,99.2496,99.2496,1563.0
2015-12-30 14:00:00,107.89,107.91,107.87,107.87,1836.0,99.268,99.2864,99.2496,99.2496,1836.0
2015-12-30 14:05:00,107.89,107.9,107.85,107.85,13810.0,99.268,99.2772,99.2312,99.2312,13810.0
2015-12-30 14:10:00,107.86,107.94,107.85,107.93,7537.0,99.2404,99.314,99.2312,99.3048,7537.0
2015-12-30 14:15:00,107.92,107.93,107.9,107.92,4189.0,99.2956,99.3048,99.2772,99.2956,4189.0
2015-12-30 14:20:00,107.92,107.94,107.87,107.87,10871.0,99.2956,99.314,99.2496,99.2496,10871.0
2015-12-30 14:25:00,107.85,107.87,107.82,107.86,2577.0,99.2312,99.2496,99.2036,99.2404,2577.0
2015-12-30 14:30:00,107.87,107.88,107.84,107.86,18241.0,99.2496,99.2588,99.222,99.2404,18241.0
2015-12-30 14:35:00,107.86,107.86,107.82,107.84,4402.0,99.2404,99.2404,99.2036,99.222,4402.0
2015-12-30 14:40:00,107.83,107.85,107.79,107.79,27887.0,99.2128,99.2312,99.176,99.176,27887.0
2015-12-30 14:45:00,107.81,107.85,107.8,107.82,2832.0,99.1944,99.2312,99.1852,99.2036,2832.0
2015-12-30 14:50:00,107.84,107.85,107.81,107.84,70476.0,99.222,99.2312,99.1944,99.222,70476.0
2015-12-30 14:55:00,107.84,107.84,107.78,107.81,21329.0,99.222,99.222,99.1668,99.1944,21329.0
2015-12-30 15:00:00,107.8,107.85,107.78,107.85,14657.0,99.1852,99.2312,99.1668,99.2312,14657.0
2015-12-30 15:05:00,107.82,107.86,107.81,107.82,19777.0,99.2036,99.2404,99.1944,99.2036,19777.0
2015-12-30 15:10:00,107.82,107.85,107.79,107.84,9479.0,99.2036,99.2312,99.176,99.222,9479.0
2015-12-30 15:15:00,107.86,107.91,107.85,107.89,7840.0,99.2404,99.2864,99.2312,99.268,7840.0
2015-12-30 15:20:00,107.89,107.91,107.87,107.88,6646.0,99.268,99.2864,99.2496,99.2588,6646.0
2015-12-30 15:25:00,107.85,107.85,107.8,107.82,12142.0,99.2312,99.2312,99.1852,99.2036,12142.0
2015-12-30 15:30:00,107.8,107.8,107.52,107.57,51204.0,99.1852,99.1852,98.9276,98.9736,51204.0
2015-12-30 15:35:00,107.55,107.58,107.4,107.56,15070.0,98.9552,98.9828,98.8172,98.9644,15070.0
2015-12-30 15:40:00,107.54,107.66,107.52,107.6,8881.0,98.946,99.0564,98.9276,99.0012,8881.0
2015-12-30 15:45:00,107.62,107.64,107.56,107.62,3218.0,99.0196,99.038,98.9644,99.0196,3218.0
2015-12-30 15:50:00,107.61,107.62,107.5,107.5,6294.0,99.0104,99.0196,98.9092,98.9092,6294.0
2015-12-30 15:55:00,107.52,107.56,107.43,107.43,27746.0,98.9276,98.9644,98.8448,98.8448,27746.0
2015-12-31 09:30:00,107.06,107.06,106.88,107.01,22123.0,98.5044,98.5044,98.3387,98.4583,22123.0
2015-12-31 09:35:00,106.92,106.99,106.92,106.96,4433.0,98.3755,98.4399,98.3755,98.4123,4433.0
2015-12-31 09:40:00,106.97,107.04,106.95,106.95,9761.0,98.4215,98.4859,98.4031,98.4031,9761.0
2015-12-31 09:45:00,106.98,106.99,106.88,106.93,2780.0,98.4307,98.4399,98.3387,98.3847,2780.0
2015-12-31 09:50:00,106.9,106.9,106.81,106.88,2114.0,98.3571,98.3571,98.2743,98.3387,2114.0
2015-12-31 09:55:00,106.94,106.95,106.91,106.91,2570.0,98.3939,98.4031,98.3663,98.3663,2570.0
2015-12-31 10:00:00,106.98,107.0,106.93,106.94,3585.0,98.4307,98.4491,98.3847,98.3939,3585.0
2015-12-31 10:05:00,106.91,106.91,106.84,106.88,1877.0,98.3663,98.3663,98.3019,98.3387,1877.0
2015-12-31 10:10:00,106.94,107.02,106.91,106.95,3733.0,98.3939,98.4675,98.3663,98.4031,3733.0
2015-12-31 10:15:00,106.95,106.96,106.91,106.91,2032.0,98.4031,98.4123,98.3663,98.3663,2032.0
2015-12-31 10:20:00,106.91,106.91,106.83,106.87,2815.0,98.3663,98.3663,98.2927,98.3295,2815.0
2015-12-31 10:25:00,106.88,106.88,106.74,106.75,9142.0,98.3387,98.3387,98.2099,98.2191,9142.0
2015-12-31 10:30:00,106.78,106.78,106.59,106.67,6123.0,98.2467,98.2467,98.0719,98.1455,6123.0
2015-12-31 10:35:00,106.69,106.71,106.62,106.69,2920.0,98.1639,98.1823,98.0995,98.1639,2920.0
2015-12-31 10:40:00,106.67,106.72,106.65,106.68,3840.0,98.1455,98.1915,98.1271,98.1547,3840.0
2015-12-31 10:45:00,106.68,106.73,106.64,106.73,4537.0,98.1547,98.2007,98.1179,98.2007,4537.0
2015-12-31 10:50:00,106.78,106.78,106.78,106.78,900.0,98.2467,98.2467,98.2467,98.2467,900.0
2015-12-31 10:55:00,106.8,106.8,106.75,106.76,1685.0,98.2651,98.2651,98.2191,98.2283,1685.0
2015-12-31 11:00:00,106.83,106.98,106.8,106.89,18247.0,98.2927,98.4307,98.2651,98.3479,18247.0
2015-12-31 11:05:00,106.86,106.94,106.86,106.92,5319.0,98.3203,98.3939,98.3203,98.3755,5319.0
2015-12-31 11:10:00,106.94,106.99,106.89,106.97,8814.0,98.3939,98.4399,98.3479,98.4215,8814.0
2015-12-31 11:15:00,106.96,106.96,106.9,106.95,2029.0,98.4123,98.4123,98.3571,98.4031,2029.0
2015-12-31 11:20:00,106.92,106.93,106.89,106.89,7942.0,98.3755,98.3847,98.3479,98.3479,7942.0
2015-12-31 11:25:00,106.87,106.95,106.87,106.94,8208.0,98.3295,98.4031,98.3295,98.3939,8208.0
2015-12-31 11:30:00,106.91,106.96,106.85,106.95,6244.0,98.3663,98.4123,98.3111,98.4031,6244.0
2015-12-31 11:35:00,106.92,107.0,106.92,106.99,6804.0,98.3755,98.4491,98.3755,98.4399,6804.0
2015-12-31 11:40:00,107.0,107.06,107.0,107.05,16455.0,98.4491,98.5044,98.4491,98.4951,16455.0
2015-12-31 11:45:00,107.06,107.19,107.05,107.16,4097.0,98.5044,98.624,98.4951,98.5964,4097.0
2015-12-31 11:50:00,107.16,107.16,107.08,107.11,5660.0,98.5964,98.5964,98.5228,98.5504,5660.0
2015-12-31 11:55:00,107.14,107.22,107.13,107.22,6365.0,98.578,98.6516,98.5688,98.6516,6365.0
2015-12-31 12:00:00,107.24,107.24,107.17,107.19,6357.0,98.67,98.67,98.6056,98.624,6357.0
2015-12-31 12:05:00,107.24,107.31,107.22,107.3,14305.0,98.67,98.7344,98.6516,98.7252,14305.0
2015-12-31 12:10:00,107.28,107.28,107.2,107.23,8978.0,98.7068,98.7068,98.6332,98.6608,8978.0
2015-12-31 12:15:00,107.25,107.31,107.23,107.31,2452.0,98.6792,98.7344,98.6608,98.7344,2452.0
2015-12-31 12:20:00,107.28,107.36,107.28,107.36,6245.0,98.7068,98.7804,98.7068,98.7804,6245.0
2015-12-31 12:25:00,107.33,107.36,107.29,107.36,2377.0,98.7528,98.7804,98.716,98.7804,2377.0
2015-12-31 12:30:00,107.36,107.37,107.29,107.32,4396.0,98.7804,98.7896,98.716,98.7436,4396.0
2015-12-31 12:35:00,107.34,107.37,107.32,107.33,3184.0,98.762,98.7896,98.7436,98.7528,3184.0
2015-12-31 12:40:00,107.36,107.44,107.34,107.43,5377.0,98.7804,98.854,98.762,98.8448,5377.0
2015-12-31 12:45:00,107.47,107.47,107.41,107.41,1031.0,98.8816,98.8816,98.8264,98.8264,1031.0
2015-12-31 12:50:00,107.4,107.4,107.34,107.38,2838.0,98.8172,98.8172,98.762,98.7988,2838.0
2015-12-31 12:55:00,107.36,107.37,107.28,107.29,1836.0,98.7804,98.7896,98.7068,98.716,1836.0
2015-12-31 13:00:00,107.25,107.25,107.15,107.18,1813.0,98.6792,98.6792,98.5872,98.6148,1813.0
2015-12-31 13:05:00,107.14,107.15,107.04,107.05,1596.0,98.578,98.5872,98.4859,98.4951,1596.0
2015-12-31 13:10:00,107.03,107.12,107.0,107.08,5087.0,98.4767,98.5596,98.4491,98.5228,5087.0
2015-12-31 13:15:00,107.11,107.11,107.05,107.05,4001.0,98.5504,98.5504,98.4951,98.4951,4001.0
2015-12-31 13:20:00,107.06,107.1,107.04,107.09,6732.0,98.5044,98.5412,98.4859,98.532,6732.0
2015-12-31 13:25:00,107.07,107.11,107.04,107.05,9275.0,98.5136,98.5504,98.4859,98.4951,9275.0
2015-12-31 13:30:00,107.05,107.05,107.02,107.05,2897.0,98.4951,98.4951,98.4675,98.4951,2897.0
2015-12-31 13:35:00,107.06,107.07,107.03,107.06,8622.0,98.5044,98.5136,98.4767,98.5044,8622.0
2015-12-31 13:40:00,107.07,107.18,107.07,107.18,5276.0,98.5136,98.6148,98.5136,98.6148,5276.0
2015-12-31 13:45:00,107.21,107.22,107.16,107.2,6766.0,98.6424,98.6516,98.5964,98.6332,6766.0
2015-12-31 13:50:00,107.2,107.23,107.18,107.21,5869.0,98.6332,98.6608,98.6148,98.6424,5869.0
2015-12-31 13:55:00,107.22,107.23,107.14,107.2,6852.0,98.6516,98.6608,98.578,98.6332,6852.0
2015-12-31 14:00:00,107.21,107.24,107.17,107.18,9451.0,98.6424,98.67,98.6056,98.6148,9451.0
2015-12-31 14:05:00,107.11,107.11,107.05,107.06,6549.0,98.5504,98.5504,98.4951,98.5044,6549.0
2015-12-31 14:10:00,107.07,107.09,107.04,107.07,8556.0,98.5136,98.532,98.4859,98.5136,8556.0
2015-12-31 14:15:00,107.07,107.08,107.02,107.04,27422.0,98.5136,98.5228,98.4675,98.4859,27422.0
2015-12-31 14:20:00,107.05,107.05,106.89,106.9,23156.0,98.4951,98.4951,98.3479,98.3571,23156.0
2015-12-31 14:25:00,106.88,106.9,106.84,106.88,9960.0,98.3387,98.3571,98.3019,98.3387,9960.0
2015-12-31 14:30:00,106.89,106.89,106.8,106.84,5774.0,98.3479,98.3479,98.2651,98.3019,5774.0
2015-12-31 14:35:00,106.84,106.85,106.75,106.75,1600.0,98.3019,98.3111,98.2191,98.2191,1600.0
2015-12-31 14:40:00,106.82,106.84,106.81,106.82,8903.0,98.2835,98.3019,98.2743,98.2835,8903.0
2015-12-31 14:45:00,106.82,106.89,106.81,106.89,3626.0,98.2835,98.3479,98.2743,98.3479,3626.0
2015-12-31 14:50:00,106.89,106.93,106.87,106.87,5545.0,98.3479,98.3847,98.3295,98.3295,5545.0
2015-12-31 14:55:00,106.87,106.91,106.86,106.86,12088.0,98.3295,98.3663,98.3203,98.3203,12088.0
2015-12-31 15:00:00,106.82,106.84,106.78,106.78,5661.0,98.2835,98.3019,98.2467,98.2467,5661.0
2015-12-31 15:05:00,106.75,106.75,106.72,106.73,2235.0,98.2191,98.2191,98.1915,98.2007,2235.0
2015-12-31 15:10:00,106.73,106.74,106.64,106.68,40262.0,98.2007,98.2099,98.1179,98.1547,40262.0
2015-12-31 15:15:00,106.72,106.82,106.72,106.82,4977.0,98.1915,98.2835,98.1915,98.2835,4977.0
2015-12-31 15:20:00,106.79,106.8,106.73,106.77,6208.0,98.2559,98.2651,98.2007,98.2375,6208.0
2015-12-31 15:25:00,106.76,106.76,106.68,106.68,5832.0,98.2283,98.2283,98.1547,98.1547,5832.0
2015-12-31 15:30:00,106.71,106.78,106.71,106.78,5628.0,98.1823,98.2467,98.1823,98.2467,5628.0
2015-12-31 15:35:00,106.83,106.87,106.78,106.82,8480.0,98.2927,98.3295,98.2467,98.2835,8480.0
2015-12-31 15:40:00,106.79,106.81,106.7,106.71,4213.0,98.2559,98.2743,98.1731,98.1823,4213.0
2015-12-31 15:45:00,106.69,106.76,106.67,106.72,9113.0,98.1639,98.2283,98.1455,98.1915,9113.0
2015-12-31 15:50:00,106.7,106.7,106.66,106.69,6557.0,98.1731,98.1731,98.1363,98.1639,6557.0
2015-12-31 15:55:00,106.67,106.67,106.38,106.38,34370.0,98.1455,98.1455,97.8787,97.8787,34370.0
2016-01-04 09:30:00,104.59,104.6,104.19,104.24,38803.0,96.2317,96.2409,95.8637,95.9097,38803.0
2016-01-04 09:35:00,104.25,104.39,104.19,104.27,18754.0,95.9189,96.0477,95.8637,95.9373,18754.0
2016-01-04 09:40:00,104.23,104.25,103.97,103.99,33885.0,95.9005,95.9189,95.6613,95.6797,33885.0
2016-01-04 09:45:00,104.0,104.15,103.93,104.14,6448.0,95.6889,95.8269,95.6245,95.8177,6448.0
2016-01-04 09:50:00,104.2,104.26,104.18,104.23,2602.0,95.8729,95.9281,95.8545,95.9005,2602.0
2016-01-04 09:55:00,104.18,104.3,104.16,104.2,11350.0,95.8545,95.9649,95.8361,95.8729,11350.0
2016-01-04 10:00:00,104.2,104.2,103.78,103.85,50814.0,95.8729,95.8729,95.4865,95.5509,50814.0
2016-01-04 10:05:00,103.81,103.95,103.8,103.86,11362.0,95.5141,95.6429,95.5049,95.5601,11362.0
2016-01-04 10:10:00,103.94,103.95,103.79,103.85,8185.0,95.6337,95.6429,95.4957,95.5509,8185.0
2016-01-04 10:15:00,103.99,104.06,103.97,104.06,3020.0,95.6797,95.7441,95.6613,95.7441,3020.0
2016-01-04 10:20:00,104.11,104.18,103.98,103.98,7332.0,95.7901,95.8545,95.6705,95.6705,7332.0
2016-01-04 10:25:00,103.99,104.05,103.96,103.96,9680.0,95.6797,95.7349,95.6521,95.6521,9680.0
2016-01-04 10:30:00,103.95,103.97,103.85,103.86,6598.0,95.6429,95.6613,95.5509,95.5601,6598.0
2016-01-04 10:35:00,103.8,103.83,103.76,103.83,2534.0,95.5049,95.5325,95.4681,95.5325,2534.0
2016-01-04 10:40:00,103.81,103.88,103.69,103.88,5411.0,95.5141,95.5785,95.4037,95.5785,5411.0
2016-01-04 10:45:00,103.89,103.99,103.84,103.97,5756.0,95.5877,95.6797,95.5417,95.6613,5756.0
2016-01-04 10:50:00,103.99,103.99,103.84,103.86,3069.0,95.6797,95.6797,95.5417,95.5601,3069.0
2016-01-04 10:55:00,103.81,103.81,103.71,103.72,4071.0,95.5141,95.5141,95.4221,95.4313,4071.0
2016-01-04 11:00:00,103.65,103.65,103.49,103.53,22925.0,95.3669,95.3669,95.2196,95.2564,22925.0
2016-01-04 11:05:00,103.49,103.52,103.39,103.43,21945.0,95.2196,95.2472,95.1276,95.1644,21945.0
2016-01-04 11:10:00,103.43,103.54,103.4,103.54,5893.0,95.1644,95.2656,95.1368,95.2656,5893.0
2016-01-04 11:15:00,103.6,103.6,103.53,103.59,2740.0,95.3209,95.3209,95.2564,95.3117,2740.0
2016-01-04 11:20:00,103.52,103.68,103.5,103.67,8449.0,95.2472,95.3945,95.2288,95.3853,8449.0
2016-01-04 11:25:00,103.65,103.71,103.56,103.71,4777.0,95.3669,95.4221,95.2841,95.4221,4777.0
2016-01-04 11:30:00,103.65,103.79,103.62,103.77,14692.0,95.3669,95.4957,95.3393,95.4773,14692.0
2016-01-04 11:35:00,103.78,103.8,103.66,103.8,15989.0,95.4865,95.5049,95.3761,95.5049,15989.0
2016-01-04 11:40:00,103.8,103.93,103.8,103.83,6904.0,95.5049,95.6245,95.5049,95.5325,6904.0
2016-01-04 11:45:00,103.84,103.85,103.78,103.81,6046.0,95.5417,95.5509,95.4865,95.5141,6046.0
2016-01-04 11:50:00,103.9,103.91,103.86,103.89,3054.0,95.5969,95.6061,95.5601,95.5877,3054.0
2016-01-04 11:55:00,103.86,103.92,103.8,103.84,5289.0,95.5601,95.6153,95.5049,95.5417,5289.0
2016-01-04 12:00:00,103.82,103.82,103.71,103.72,2650.0,95.5233,95.5233,95.4221,95.4313,2650.0
2016-01-04 12:05:00,103.78,103.88,103.69,103.78,8687.0,95.4865,95.5785,95.4037,95.4865,8687.0
2016-01-04 12:10:00,103.78,103.78,103.69,103.69,4452.0,95.4865,95.4865,95.4037,95.4037,4452.0
2016-01-04 12:15:00,103.72,103.81,103.72,103.78,10266.0,95.4313,95.5141,95.4313,95.4865,10266.0
2016-01-04 12:20:00,103.75,103.82,103.73,103.77,1517.0,95.4589,95.5233,95.4405,95.4773,1517.0
2016-01-04 12:25:00,103.75,103.83,103.74,103.78,4951.0,95.4589,95.5325,95.4497,95.4865,4951.0
2016-01-04 12:30:00,103.76,103.76,103.66,103.69,4509.0,95.4681,95.4681,95.3761,95.4037,4509.0
2016-01-04 12:35:00,103.72,103.79,103.72,103.78,3005.0,95.4313,95.4957,95.4313,95.4865,3005.0
2016-01-04 12:40:00,103.77,103.94,103.75,103.94,5355.0,95.4773,95.6337,95.4589,95.6337,5355.0
2016-01-04 12:45:00,103.99,104.0,103.96,103.98,7925.0,95.6797,95.6889,95.6521,95.6705,7925.0
2016-01-04 12:50:00,103.98,104.09,103.97,104.08,30163.0,95.6705,95.7717,95.6613,95.7625,30163.0
2016-01-04 12:55:00,104.11,104.12,104.01,104.03,5588.0,95.7901,95.7993,95.6981,95.7165,5588.0
2016-01-04 13:00:00,104.06,104.15,104.02,104.15,5724.0,95.7441,95.8269,95.7073,95.8269,5724.0
2016-01-04 13:05:00,104.17,104.18,104.11,104.16,14951.0,95.8453,95.8545,95.7901,95.8361,14951.0
2016-01-04 13:10:00,104.17,104.22,104.15,104.21,4542.0,95.8453,95.8913,95.8269,95.8821,4542.0
2016-01-04 13:15:00,104.2,104.27,104.14,104.14,21033.0,95.8729,95.9373,95.8177,95.8177,21033.0
2016-01-04 13:20:00,104.16,104.17,104.05,104.08,2999.0,95.8361,95.8453,95.7349,95.7625,2999.0
2016-01-04 13:25:00,104.04,104.13,104.04,104.13,4814.0,95.7257,95.8085,95.7257,95.8085,4814.0
2016-01-04 13:30:00,104.1,104.14,104.07,104.13,7333.0,95.7809,95.8177,95.7533,95.8085,7333.0
2016-01-04 13:35:00,104.17,104.2,104.12,104.17,2477.0,95.8453,95.8729,95.7993,95.8453,2477.0
2016-01-04 13:40:00,104.21,104.23,104.15,104.16,4549.0,95.8821,95.9005,95.8269,95.8361,4549.0
2016-01-04 13:45:00,104.18,104.21,104.1,104.14,31284.0,95.8545,95.8821,95.7809,95.8177,31284.0
2016-01-04 13:50:00,104.14,104.24,104.13,104.17,12408.0,95.8177,95.9097,95.8085,95.8453,12408.0
2016-01-04 13:55:00,104.19,104.21,104.07,104.1,7362.0,95.8637,95.8821,95.7533,95.7809,7362.0
2016-01-04 14:00:00,104.06,104.08,103.97,104.01,11640.0,95.7441,95.7625,95.6613,95.6981,11640.0
2016-01-04 14:05:00,103.91,104.05,103.9,104.04,5071.0,95.6061,95.7349,95.5969,95.7257,5071.0
2016-01-04 14:10:00,104.02,104.04,103.97,103.98,6707.0,95.7073,95.7257,95.6613,95.6705,6707.0
2016-01-04 14:15:00,103.98,104.11,103.9,104.11,18656.0,95.6705,95.7901,95.5969,95.7901,18656.0
2016-01-04 14:20:00,104.12,104.22,104.1,104.18,10552.0,95.7993,95.8913,95.7809,95.8545,10552.0
2016-01-04 14:25:00,104.18,104.22,104.11,104.11,25522.0,95.8545,95.8913,95.7901,95.7901,25522.0
2016-01-04 14:30:00,104.15,104.16,103.92,103.92,13653.0,95.8269,95.8361,95.6153,95.6153,13653.0
2016-01-04 14:35:00,103.92,103.97,103.84,103.92,22276.0,95.6153,95.6613,95.5417,95.6153,22276.0
2016-01-04 14:40:00,103.92,103.95,103.89,103.92,19516.0,95.6153,95.6429,95.5877,95.6153,19516.0
2016-01-04 14:45:00,103.95,103.98,103.84,103.89,7710.0,95.6429,95.6705,95.5417,95.5877,7710.0
2016-01-04 14:50:00,103.91,103.91,103.74,103.77,36914.0,95.6061,95.6061,95.4497,95.4773,36914.0
2016-01-04 14:55:00,103.77,103.89,103.77,103.87,4229.0,95.4773,95.5877,95.4773,95.5693,4229.0
2016-01-04 15:00:00,103.88,103.88,103.69,103.7,5627.0,95.5785,95.5785,95.4037,95.4129,5627.0
2016-01-04 15:05:00,103.69,103.76,103.67,103.72,21012.0,95.4037,95.4681,95.3853,95.4313,21012.0
2016-01-04 15:10:00,103.71,103.75,103.58,103.66,34030.0,95.4221,95.4589,95.3025,95.3761,34030.0
2016-01-04 15:15:00,103.67,103.71,103.64,103.67,15942.0,95.3853,95.4221,95.3577,95.3853,15942.0
2016-01-04 15:20:00,103.68,103.69,103.54,103.55,13176.0,95.3945,95.4037,95.2656,95.2749,13176.0
2016-01-04 15:25:00,103.55,103.66,103.55,103.64,16312.0,95.2749,95.3761,95.2749,95.3577,16312.0
2016-01-04 15:30:00,103.65,103.88,103.65,103.84,13390.0,95.3669,95.5785,95.3669,95.5417,13390.0
2016-01-04 15:35:00,103.84,103.9,103.77,103.9,9909.0,95.5417,95.5969,95.4773,95.5969,9909.0
2016-01-04 15:40:00,103.92,104.09,103.89,104.09,21911.0,95.6153,95.7717,95.5877,95.7717,21911.0
2016-01-04 15:45:00,104.12,104.38,104.07,104.38,22845.0,95.7993,96.0385,95.7533,96.0385,22845.0
2016-01-04 15:50:00,104.39,104.4,104.24,104.34,40329.0,96.0477,96.0569,95.9097,96.0017,40329.0
2016-01-04 15:55:00,104.35,104.56,104.35,104.56,32779.0,96.0109,96.2041,96.0109,96.2041,32779.0
2016-01-05 09:30:00,104.82,105.0,104.79,104.87,15540.0,96.4434,96.609,96.4158,96.4894,15540.0
2016-01-05 09:35:00,104.81,104.91,104.77,104.77,7251.0,96.4342,96.5262,96.3974,96.3974,7251.0
2016-01-05 09:40:00,104.82,104.98,104.75,104.94,13695.0,96.4434,96.5906,96.379,96.5538,13695.0
2016-01-05 09:45:00,104.96,105.02,104.79,104.8,11791.0,96.5722,96.6274,96.4158,96.425,11791.0
2016-01-05 09:50:00,104.77,104.79,104.69,104.7,2439.0,96.3974,96.4158,96.3237,96.3329,2439.0
2016-01-05 09:55:00,104.68,104.7,104.6,104.61,1400.0,96.3145,96.3329,96.2409,96.2501,1400.0
2016-01-05 10:00:00,104.63,104.64,104.47,104.57,45744.0,96.2685,96.2777,96.1213,96.2133,45744.0
2016-01-05 10:05:00,104.51,104.55,104.48,104.54,5444.0,96.1581,96.1949,96.1305,96.1857,5444.0
2016-01-05 10:10:00,104.59,104.62,104.55,104.58,3022.0,96.2317,96.2593,96.1949,96.2225,3022.0
2016-01-05 10:15:00,104.62,104.67,104.53,104.67,12277.0,96.2593,96.3053,96.1765,96.3053,12277.0
2016-01-05 10:20:00,104.63,104.64,104.41,104.46,5734.0,96.2685,96.2777,96.0661,96.1121,5734.0
2016-01-05 10:25:00,104.44,104.51,104.43,104.44,5721.0,96.0937,96.1581,96.0845,96.0937,5721.0
2016-01-05 10:30:00,104.37,104.45,104.36,104.45,2214.0,96.0293,96.1029,96.0201,96.1029,2214.0
2016-01-05 10:35:00,104.41,104.68,104.39,104.67,8282.0,96.0661,96.3145,96.0477,96.3053,8282.0
2016-01-05 10:40:00,104.68,104.77,104.68,104.73,1535.0,96.3145,96.3974,96.3145,96.3606,1535.0
2016-01-05 10:45:00,104.71,104.8,104.71,104.8,1577.0,96.3421,96.425,96.3421,96.425,1577.0
2016-01-05 10:50:00,104.8,104.92,104.8,104.92,9467.0,96.425,96.5354,96.425,96.5354,9467.0
2016-01-05 10:55:00,104.92,104.92,104.84,104.87,2114.0,96.5354,96.5354,96.4618,96.4894,2114.0
2016-01-05 11:00:00,104.86,104.89,104.77,104.78,19162.0,96.4802,96.5078,96.3974,96.4066,19162.0
2016-01-05 11:05:00,104.8,104.84,104.77,104.77,3299.0,96.425,96.4618,96.3974,96.3974,3299.0
2016-01-05 11:10:00,104.69,104.7,104.6,104.6,2837.0,96.3237,96.3329,96.2409,96.2409,2837.0
2016-01-05 11:15:00,104.57,104.62,104.53,104.53,16793.0,96.2133,96.2593,96.1765,96.1765,16793.0
2016-01-05 11:20:00,104.52,104.59,104.49,104.49,19668.0,96.1673,96.2317,96.1397,96.1397,19668.0
2016-01-05 11:25:00,104.53,104.65,104.53,104.54,5707.0,96.1765,96.2869,96.1765,96.1857,5707.0
2016-01-05 11:30:00,104.54,104.66,104.53,104.66,1728.0,96.1857,96.2961,96.1765,96.2961,1728.0
2016-01-05 11:35:00,104.7,104.71,104.62,104.62,3766.0,96.3329,96.3421,96.2593,96.2593,3766.0
2016-01-05 11:40:00,104.64,104.68,104.61,104.62,5015.0,96.2777,96.3145,96.2501,96.2593,5015.0
2016-01-05 11:45:00,104.51,104.61,104.47,104.61,49130.0,96.1581,96.2501,96.1213,96.2501,49130.0
2016-01-05 11:50:00,104.62,104.64,104.55,104.56,8990.0,96.2593,96.2777,96.1949,96.2041,8990.0
2016-01-05 11:55:00,104.55,104.61,104.49,104.53,44129.0,96.1949,96.2501,96.1397,96.1765,44129.0
2016-01-05 12:00:00,104.56,104.56,104.33,104.33,4038.0,96.2041,96.2041,95.9925,95.9925,4038.0
2016-01-05 12:05:00,104.35,104.35,104.21,104.21,2451.0,96.0109,96.0109,95.8821,95.8821,2451.0
2016-01-05 12:10:00,104.24,104.25,104.12,104.21,11225.0,95.9097,95.9189,95.7993,95.8821,11225.0
2016-01-05 12:15:00,104.1,104.15,104.09,104.15,7390.0,95.7809,95.8269,95.7717,95.8269,7390.0
2016-01-05 12:20:00,104.12,104.27,104.11,104.25,4763.0,95.7993,95.9373,95.7901,95.9189,4763.0
2016-01-05 12:25:00,104.26,104.26,104.18,104.25,5457.0,95.9281,95.9281,95.8545,95.9189,5457.0
2016-01-05 12:30:00,104.21,104.34,104.21,104.29,11184.0,95.8821,96.0017,95.8821,95.9557,11184.0
2016-01-05 12:35:00,104.3,104.34,104.26,104.34,20558.0,95.9649,96.0017,95.9281,96.0017,20558.0
2016-01-05 12:40:00,104.34,104.35,104.13,104.19,12572.0,96.0017,96.0109,95.8085,95.8637,12572.0
2016-01-05 12:45:00,104.17,104.19,104.15,104.15,4310.0,95.8453,95.8637,95.8269,95.8269,4310.0
2016-01-05 12:50:00,104.14,104.26,104.11,104.25,9213.0,95.8177,95.9281,95.7901,95.9189,9213.0
2016-01-05 12:55:00,104.22,104.27,104.21,104.27,2259.0,95.8913,95.9373,95.8821,95.9373,2259.0
2016-01-05 13:00:00,104.35,104.42,104.27,104.4,2930.0,96.0109,96.0753,95.9373,96.0569,2930.0
2016-01-05 13:05:00,104.44,104.44,104.32,104.34,5480.0,96.0937,96.0937,95.9833,96.0017,5480.0
2016-01-05 13:10:00,104.36,104.42,104.31,104.34,1786.0,96.0201,96.0753,95.9741,96.0017,1786.0
2016-01-05 13:15:00,104.34,104.34,104.25,104.25,2239.0,96.0017,96.0017,95.9189,95.9189,2239.0
2016-01-05 13:20:00,104.25,104.25,104.21,104.21,7631.0,95.9189,95.9189,95.8821,95.8821,7631.0
2016-01-05 13:25:00,104.22,104.32,104.22,104.31,7060.0,95.8913,95.9833,95.8913,95.9741,7060.0
2016-01-05 13:30:00,104.32,104.38,104.32,104.36,13725.0,95.9833,96.0385,95.9833,96.0201,13725.0
2016-01-05 13:35:00,104.36,104.42,104.35,104.39,2521.0,96.0201,96.0753,96.0109,96.0477,2521.0
2016-01-05 13:40:00,104.43,104.64,104.43,104.56,23640.0,96.0845,96.2777,96.0845,96.2041,23640.0
2016-01-05 13:45:00,104.68,104.73,104.65,104.73,5850.0,96.3145,96.3606,96.2869,96.3606,5850.0
2016-01-05 13:50:00,104.76,104.79,104.73,104.79,3725.0,96.3882,96.4158,96.3606,96.4158,3725.0
2016-01-05 13:55:00,104.81,104.81,104.71,104.71,13063.0,96.4342,96.4342,96.3421,96.3421,13063.0
2016-01-05 14:00:00,104.72,104.73,104.64,104.69,32382.0,96.3514,96.3606,96.2777,96.3237,32382.0
2016-01-05 14:05:00,104.65,104.68,104.6,104.67,13196.0,96.2869,96.3145,96.2409,96.3053,13196.0
2016-01-05 14:10:00,104.69,104.8,104.66,104.75,4120.0,96.3237,96.425,96.2961,96.379,4120.0
2016-01-05 14:15:00,104.72,104.84,104.71,104.84,6829.0,96.3514,96.4618,96.3421,96.4618,6829.0
2016-01-05 14:20:00,104.82,105.02,104.82,105.02,5620.0,96.4434,96.6274,96.4434,96.6274,5620.0
2016-01-05 14:25:00,104.97,104.98,104.92,104.94,48415.0,96.5814,96.5906,96.5354,96.5538,48415.0
2016-01-05 14:30:00,104.92,104.93,104.8,104.8,4802.0,96.5354,96.5446,96.425,96.425,4802.0
2016-01-05 14:35:00,104.79,104.86,104.73,104.77,15134.0,96.4158,96.4802,96.3606,96.3974,15134.0
2016-01-05 14:40:00,104.8,104.8,104.68,104.71,5495.0,96.425,96.425,96.3145,96.3421,5495.0
2016-01-05 14:45:00,104.72,104.76,104.68,104.75,11979.0,96.3514,96.3882,96.3145,96.379,11979.0
2016-01-05 14:50:00,104.79,104.8,104.7,104.71,1940.0,96.4158,96.425,96.3329,96.3421,1940.0
2016-01-05 14:55:00,104.72,104.76,104.62,104.65,19027.0,96.3514,96.3882,96.2593,96.2869,19027.0
2016-01-05 15:00:00,104.66,104.66,104.52,104.54,5665.0,96.2961,96.2961,96.1673,96.1857,5665.0
2016-01-05 15:05:00,104.5,104.55,104.45,104.48,33778.0,96.1489,96.1949,96.1029,96.1305,33778.0
2016-01-05 15:10:00,104.5,104.66,104.49,104.64,40697.0,96.1489,96.2961,96.1397,96.2777,40697.0
2016-01-05 15:15:00,104.63,104.65,104.47,104.5,25489.0,96.2685,96.2869,96.1213,96.1489,25489.0
2016-01-05 15:20:00,104.47,104.49,104.35,104.47,28423.0,96.1213,96.1397,96.0109,96.1213,28423.0
2016-01-05 15:25:00,104.42,104.6,104.4,104.58,8127.0,96.0753,96.2409,96.0569,96.2225,8127.0
2016-01-05 15:30:00,104.57,104.67,104.5,104.62,18746.0,96.2133,96.3053,96.1489,96.2593,18746.0
2016-01-05 15:35:00,104.63,104.68,104.53,104.56,53709.0,96.2685,96.3145,96.1765,96.2041,53709.0
2016-01-05 15:40:00,104.57,104.76,104.57,104.65,26443.0,96.2133,96.3882,96.2133,96.2869,26443.0
2016-01-05 15:45:00,104.66,104.66,104.52,104.62,13923.0,96.2961,96.2961,96.1673,96.2593,13923.0
2016-01-05 15:50:00,104.65,104.67,104.56,104.56,13794.0,96.2869,96.3053,96.2041,96.2041,13794.0
2016-01-05 15:55:00,104.58,104.65,104.5,104.59,19132.0,96.2225,96.2869,96.1489,96.2317,19132.0
2016-01-06 09:30:00,103.07,103.24,103.0,103.17,23627.0,94.8332,94.9896,94.7688,94.9252,23627.0
2016-01-06 09:35:00,103.12,103.46,103.06,103.39,12722.0,94.8792,95.192,94.824,95.1276,12722.0
2016-01-06 09:40:00,103.41,103.49,103.34,103.49,12379.0,95.146,95.2196,95.0816,95.2196,12379.0
2016-01-06 09:45:00,103.46,103.57,103.44,103.54,15792.0,95.192,95.2933,95.1736,95.2656,15792.0
2016-01-06 09:50:00,103.58,103.62,103.54,103.56,7749.0,95.3025,95.3393,95.2656,95.2841,7749.0
2016-01-06 09:55:00,103.54,103.6,103.5,103.6,2589.0,95.2656,95.3209,95.2288,95.3209,2589.0
2016-01-06 10:00:00,103.55,103.6,103.35,103.38,4528.0,95.2749,95.3209,95.0908,95.1184,4528.0
2016-01-06 10:05:00,103.39,103.51,103.36,103.48,7331.0,95.1276,95.238,95.1,95.2104,7331.0
2016-01-06 10:10:00,103.48,103.49,103.37,103.46,3652.0,95.2104,95.2196,95.1092,95.192,3652.0
2016-01-06 10:15:00,103.48,103.58,103.46,103.57,9887.0,95.2104,95.3025,95.192,95.2933,9887.0
2016-01-06 10:20:00,103.58,103.84,103.58,103.8,12863.0,95.3025,95.5417,95.3025,95.5049,12863.0
2016-01-06 10:25:00,103.81,103.88,103.77,103.87,2896.0,95.5141,95.5785,95.4773,95.5693,2896.0
2016-01-06 10:30:00,103.86,103.87,103.7,103.71,3148.0,95.5601,95.5693,95.4129,95.4221,3148.0
2016-01-06 10:35:00,103.72,103.76,103.57,103.58,4159.0,95.4313,95.4681,95.2933,95.3025,4159.0
2016-01-06 10:40:00,103.63,103.68,103.57,103.67,4002.0,95.3485,95.3945,95.2933,95.3853,4002.0
2016-01-06 10:45:00,103.6,103.65,103.53,103.65,5102.0,95.3209,95.3669,95.2564,95.3669,5102.0
2016-01-06 10:50:00,103.62,103.64,103.61,103.64,2822.0,95.3393,95.3577,95.3301,95.3577,2822.0
2016-01-06 10:55:00,103.63,103.74,103.63,103.73,3414.0,95.3485,95.4497,95.3485,95.4405,3414.0
2016-01-06 11:00:00,103.8,103.93,103.77,103.93,5317.0,95.5049,95.6245,95.4773,95.6245,5317.0
2016-01-06 11:05:00,103.96,103.98,103.78,103.79,7339.0,95.6521,95.6705,95.4865,95.4957,7339.0
2016-01-06 11:10:00,103.8,103.8,103.72,103.75,1257.0,95.5049,95.5049,95.4313,95.4589,1257.0
2016-01-06 11:15:00,103.75,103.89,103.73,103.86,3351.0,95.4589,95.5877,95.4405,95.5601,3351.0
2016-01-06 11:20:00,103.9,104.06,103.9,104.01,10213.0,95.5969,95.7441,95.5969,95.6981,10213.0
2016-01-06 11:25:00,104.02,104.03,103.94,103.97,5217.0,95.7073,95.7165,95.6337,95.6613,5217.0
2016-01-06 11:30:00,104.02,104.02,103.9,103.94,8682.0,95.7073,95.7073,95.5969,95.6337,8682.0
2016-01-06 11:35:00,103.96,104.01,103.9,104.01,3727.0,95.6521,95.6981,95.5969,95.6981,3727.0
2016-01-06 11:40:00,104.02,104.08,103.88,103.92,9603.0,95.7073,95.7625,95.5785,95.6153,9603.0
2016-01-06 11:45:00,103.88,103.93,103.86,103.93,5183.0,95.5785,95.6245,95.5601,95.6245,5183.0
2016-01-06 11:50:00,103.91,103.93,103.87,103.93,951.0,95.6061,95.6245,95.5693,95.6245,951.0
2016-01-06 11:55:00,103.9,103.91,103.75,103.75,12180.0,95.5969,95.6061,95.4589,95.4589,12180.0
2016-01-06 12:00:00,103.74,103.77,103.7,103.7,3519.0,95.4497,95.4773,95.4129,95.4129,3519.0
2016-01-06 12:05:00,103.72,103.73,103.63,103.68,5435.0,95.4313,95.4405,95.3485,95.3945,5435.0
2016-01-06 12:10:00,103.66,103.71,103.66,103.7,3270.0,95.3761,95.4221,95.3761,95.4129,3270.0
2016-01-06 12:15:00,103.71,103.73,103.67,103.67,4123.0,95.4221,95.4405,95.3853,95.3853,4123.0
2016-01-06 12:20:00,103.68,103.68,103.59,103.67,13041.0,95.3945,95.3945,95.3117,95.3853,13041.0
2016-01-06 12:25:00,103.67,103.68,103.58,103.62,3650.0,95.3853,95.3945,95.3025,95.3393,3650.0
2016-01-06 12:30:00,103.58,103.66,103.55,103.66,9398.0,95.3025,95.3761,95.2749,95.3761,9398.0
2016-01-06 12:35:00,103.63,103.86,103.58,103.82,10222.0,95.3485,95.5601,95.3025,95.5233,10222.0
2016-01-06 12:40:00,103.81,103.82,103.7,103.71,2667.0,95.5141,95.5233,95.4129,95.4221,2667.0
2016-01-06 12:45:00,103.73,103.78,103.69,103.72,8533.0,95.4405,95.4865,95.4037,95.4313,8533.0
2016-01-06 12:50:00,103.75,103.77,103.68,103.69,3847.0,95.4589,95.4773,95.3945,95.4037,3847.0
2016-01-06 12:55:00,103.7,103.72,103.66,103.66,7495.0,95.4129,95.4313,95.3761,95.3761,7495.0
2016-01-06 13:00:00,103.63,103.67,103.58,103.67,5173.0,95.3485,95.3853,95.3025,95.3853,5173.0
2016-01-06 13:05:00,103.67,103.69,103.54,103.54,4483.0,95.3853,95.4037,95.2656,95.2656,4483.0
2016-01-06 13:10:00,103.55,103.56,103.46,103.47,6051.0,95.2749,95.2841,95.192,95.2012,6051.0
2016-01-06 13:15:00,103.41,103.46,103.38,103.39,4323.0,95.146,95.192,95.1184,95.1276,4323.0
2016-01-06 13:20:00,103.39,103.45,103.39,103.44,4655.0,95.1276,95.1828,95.1276,95.1736,4655.0
2016-01-06 13:25:00,103.48,103.5,103.44,103.5,2820.0,95.2104,95.2288,95.1736,95.2288,2820.0
2016-01-06 13:30:00,103.47,103.48,103.39,103.44,5697.0,95.2012,95.2104,95.1276,95.1736,5697.0
2016-01-06 13:35:00,103.46,103.55,103.46,103.51,7133.0,95.192,95.2749,95.192,95.238,7133.0
2016-01-06 13:40:00,103.52,103.52,103.42,103.43,11721.0,95.2472,95.2472,95.1552,95.1644,11721.0
2016-01-06 13:45:00,103.41,103.42,103.32,103.33,2740.0,95.146,95.1552,95.0632,95.0724,2740.0
2016-01-06 13:50:00,103.36,103.42,103.33,103.36,5713.0,95.1,95.1552,95.0724,95.1,5713.0
2016-01-06 13:55:00,103.36,103.42,103.32,103.32,7781.0,95.1,95.1552,95.0632,95.0632,7781.0
2016-01-06 14:00:00,103.32,103.48,103.27,103.44,11718.0,95.0632,95.2104,95.0172,95.1736,11718.0
2016-01-06 14:05:00,103.48,103.52,103.37,103.52,24179.0,95.2104,95.2472,95.1092,95.2472,24179.0
2016-01-06 14:10:00,103.56,103.59,103.44,103.56,10981.0,95.2841,95.3117,95.1736,95.2841,10981.0
2016-01-06 14:15:00,103.6,103.65,103.58,103.65,7108.0,95.3209,95.3669,95.3025,95.3669,7108.0
2016-01-06 14:20:00,103.64,103.66,103.49,103.53,3950.0,95.3577,95.3761,95.2196,95.2564,3950.0
2016-01-06 14:25:00,103.55,103.57,103.46,103.46,8491.0,95.2749,95.2933,95.192,95.192,8491.0
2016-01-06 14:30:00,103.44,103.49,103.4,103.46,13037.0,95.1736,95.2196,95.1368,95.192,13037.0
2016-01-06 14:35:00,103.47,103.51,103.36,103.37,18875.0,95.2012,95.238,95.1,95.1092,18875.0
2016-01-06 14:40:00,103.35,103.35,103.05,103.05,22673.0,95.0908,95.0908,94.8148,94.8148,22673.0
2016-01-06 14:45:00,103.09,103.09,102.88,102.88,22604.0,94.8516,94.8516,94.6584,94.6584,22604.0
2016-01-06 14:50:00,102.87,102.93,102.84,102.89,8685.0,94.6492,94.7044,94.6216,94.6676,8685.0
2016-01-06 14:55:00,102.88,102.89,102.8,102.8,6585.0,94.6584,94.6676,94.5848,94.5848,6585.0
2016-01-06 15:00:00,102.8,102.88,102.74,102.88,8984.0,94.5848,94.6584,94.5296,94.6584,8984.0
2016-01-06 15:05:00,102.87,102.96,102.87,102.95,8622.0,94.6492,94.732,94.6492,94.7228,8622.0
2016-01-06 15:10:00,102.96,103.02,102.94,103.0,7029.0,94.732,94.7872,94.7136,94.7688,7029.0
2016-01-06 15:15:00,102.99,103.1,102.97,103.1,23144.0,94.7596,94.8608,94.7412,94.8608,23144.0
2016-01-06 15:20:00,103.12,103.19,103.06,103.18,11868.0,94.8792,94.9436,94.824,94.9344,11868.0
2016-01-06 15:25:00,103.16,103.26,103.16,103.25,12069.0,94.916,95.008,94.916,94.9988,12069.0
2016-01-06 15:30:00,103.26,103.38,103.26,103.35,21035.0,95.008,95.1184,95.008,95.0908,21035.0
2016-01-06 15:35:00,103.35,103.48,103.3,103.44,9795.0,95.0908,95.2104,95.0448,95.1736,9795.0
2016-01-06 15:40:00,103.38,103.39,103.33,103.34,5444.0,95.1184,95.1276,95.0724,95.0816,5444.0
2016-01-06 15:45:00,103.37,103.37,103.25,103.31,19044.0,95.1092,95.1092,94.9988,95.054,19044.0
2016-01-06 15:50:00,103.3,103.3,103.11,103.22,13968.0,95.0448,95.0448,94.87,94.9712,13968.0
2016-01-06 15:55:00,103.24,103.44,103.2,103.43,68167.0,94.9896,95.1736,94.9528,95.1644,68167.0
2016-01-07 09:30:00,101.59,101.9,101.46,101.47,28711.0,93.4715,93.7567,93.3519,93.3611,28711.0
2016-01-07 09:35:00,101.54,101.97,101.48,101.97,7104.0,93.4255,93.8211,93.3703,93.8211,7104.0
2016-01-07 09:40:00,101.92,102.01,101.86,101.9,11434.0,93.7751,93.8579,93.7199,93.7567,11434.0
2016-01-07 09:45:00,101.88,102.09,101.87,102.08,11525.0,93.7383,93.9315,93.7291,93.9223,11525.0
2016-01-07 09:50:00,102.01,102.14,102.0,102.03,3088.0,93.8579,93.9775,93.8487,93.8763,3088.0
2016-01-07 09:55:00,102.0,102.0,101.9,102.0,3026.0,93.8487,93.8487,93.7567,93.8487,3026.0
2016-01-07 10:00:00,101.9,101.96,101.8,101.81,6421.0,93.7567,93.8119,93.6647,93.6739,6421.0
2016-01-07 10:05:00,101.76,101.79,101.68,101.72,28164.0,93.6279,93.6555,93.5543,93.5911,28164.0
2016-01-07 10:10:00,101.76,101.88,101.64,101.87,21079.0,93.6279,93.7383,93.5175,93.7291,21079.0
2016-01-07 10:15:00,101.94,102.07,101.89,102.06,7158.0,93.7935,93.9131,93.7475,93.9039,7158.0
2016-01-07 10:20:00,102.1,102.1,101.88,101.97,9707.0,93.9407,93.9407,93.7383,93.8211,9707.0
2016-01-07 10:25:00,101.92,102.13,101.92,102.11,8639.0,93.7751,93.9683,93.7751,93.9499,8639.0
2016-01-07 10:30:00,102.2,102.42,102.2,102.41,7549.0,94.0327,94.2352,94.0327,94.226,7549.0
2016-01-07 10:35:00,102.34,102.43,102.33,102.42,4245.0,94.1615,94.2444,94.1523,94.2352,4245.0
2016-01-07 10:40:00,102.43,102.44,102.3,102.32,8855.0,94.2444,94.2536,94.1247,94.1431,8855.0
2016-01-07 10:45:00,102.31,102.46,102.29,102.46,1665.0,94.1339,94.272,94.1155,94.272,1665.0
2016-01-07 10:50:00,102.41,102.62,102.41,102.58,4006.0,94.226,94.4192,94.226,94.3824,4006.0
2016-01-07 10:55:00,102.64,102.67,102.59,102.64,4212.0,94.4376,94.4652,94.3916,94.4376,4212.0
2016-01-07 11:00:00,102.6,102.66,102.5,102.51,3610.0,94.4008,94.456,94.3088,94.318,3610.0
2016-01-07 11:05:00,102.51,102.55,102.44,102.44,5086.0,94.318,94.3548,94.2536,94.2536,5086.0
2016-01-07 11:10:00,102.41,102.52,102.35,102.36,18947.0,94.226,94.3272,94.1707,94.1799,18947.0
2016-01-07 11:15:00,102.35,102.41,102.32,102.37,15933.0,94.1707,94.226,94.1431,94.1891,15933.0
2016-01-07 11:20:00,102.35,102.38,102.15,102.18,11155.0,94.1707,94.1984,93.9867,94.0143,11155.0
2016-01-07 11:25:00,102.23,102.27,102.19,102.22,3410.0,94.0603,94.0971,94.0235,94.0511,3410.0
2016-01-07 11:30:00,102.28,102.34,102.21,102.27,2896.0,94.1063,94.1615,94.0419,94.0971,2896.0
2016-01-07 11:35:00,102.25,102.31,102.21,102.28,4999.0,94.0787,94.1339,94.0419,94.1063,4999.0
2016-01-07 11:40:00,102.29,102.36,102.24,102.35,1834.0,94.1155,94.1799,94.0695,94.1707,1834.0
2016-01-07 11:45:00,102.37,102.37,102.05,102.12,9473.0,94.1891,94.1891,93.8947,93.9591,9473.0
2016-01-07 11:50:00,102.12,102.17,102.06,102.1,11392.0,93.9591,94.0051,93.9039,93.9407,11392.0
2016-01-07 11:55:00,102.1,102.15,102.07,102.08,2596.0,93.9407,93.9867,93.9131,93.9223,2596.0
2016-01-07 12:00:00,102.13,102.15,102.11,102.12,3003.0,93.9683,93.9867,93.9499,93.9591,3003.0
2016-01-07 12:05:00,102.12,102.16,102.01,102.11,4697.0,93.9591,93.9959,93.8579,93.9499,4697.0
2016-01-07 12:10:00,102.13,102.17,102.04,102.06,4166.0,93.9683,94.0051,93.8855,93.9039,4166.0
2016-01-07 12:15:00,102.11,102.26,102.1,102.18,90465.0,93.9499,94.0879,93.9407,94.0143,90465.0
2016-01-07 12:20:00,102.19,102.21,102.09,102.09,3287.0,94.0235,94.0419,93.9315,93.9315,3287.0
2016-01-07 12:25:00,102.1,102.11,102.03,102.05,14843.0,93.9407,93.9499,93.8763,93.8947,14843.0
2016-01-07 12:30:00,102.06,102.14,102.05,102.11,3993.0,93.9039,93.9775,93.8947,93.9499,3993.0
2016-01-07 12:35:00,102.11,102.11,101.86,101.87,5061.0,93.9499,93.9499,93.7199,93.7291,5061.0
2016-01-07 12:40:00,101.91,101.95,101.9,101.91,6809.0,93.7659,93.8027,93.7567,93.7659,6809.0
2016-01-07 12:45:00,101.91,102.03,101.9,102.03,5303.0,93.7659,93.8763,93.7567,93.8763,5303.0
2016-01-07 12:50:00,102.0,102.0,101.91,101.95,12924.0,93.8487,93.8487,93.7659,93.8027,12924.0
2016-01-07 12:55:00,101.92,101.96,101.8,101.8,11206.0,93.7751,93.8119,93.6647,93.6647,11206.0
2016-01-07 13:00:00,101.82,101.82,101.71,101.71,5585.0,93.6831,93.6831,93.5819,93.5819,5585.0
2016-01-07 13:05:00,101.7,101.7,101.51,101.54,10043.0,93.5727,93.5727,93.3979,93.4255,10043.0
2016-01-07 13:10:00,101.53,101.53,101.32,101.43,15798.0,93.4163,93.4163,93.2231,93.3243,15798.0
2016-01-07 13:15:00,101.39,101.4,101.28,101.31,6541.0,93.2875,93.2967,93.1863,93.2139,6541.0
2016-01-07 13:20:00,101.25,101.25,101.14,101.24,7757.0,93.1587,93.1587,93.0574,93.1495,7757.0
2016-01-07 13:25:00,101.33,101.39,101.32,101.34,6792.0,93.2323,93.2875,93.2231,93.2415,6792.0
2016-01-07 13:30:00,101.22,101.27,101.08,101.14,30018.0,93.1311,93.1771,93.0022,93.0574,30018.0
2016-01-07 13:35:00,101.19,101.21,100.81,100.91,52126.0,93.1034,93.1219,92.7538,92.8458,52126.0
2016-01-07 13:40:00,100.88,101.05,100.82,101.05,9706.0,92.8182,92.9746,92.763,92.9746,9706.0
2016-01-07 13:45:00,101.05,101.14,100.98,101.14,5171.0,92.9746,93.0574,92.9102,93.0574,5171.0
2016-01-07 13:50:00,101.14,101.22,101.12,101.21,9705.0,93.0574,93.1311,93.039,93.1219,9705.0
2016-01-07 13:55:00,101.2,101.27,101.03,101.03,11857.0,93.1126,93.1771,92.9562,92.9562,11857.0
2016-01-07 14:00:00,101.03,101.1,100.91,100.95,4607.0,92.9562,93.0206,92.8458,92.8826,4607.0
2016-01-07 14:05:00,100.92,101.02,100.9,100.99,6020.0,92.855,92.947,92.8366,92.9194,6020.0
2016-01-07 14:10:00,100.98,101.11,100.9,101.07,4226.0,92.9102,93.0298,92.8366,92.993,4226.0
2016-01-07 14:15:00,100.98,101.15,100.94,101.11,8646.0,92.9102,93.0666,92.8734,93.0298,8646.0
2016-01-07 14:20:00,101.12,101.13,101.01,101.02,5714.0,93.039,93.0482,92.9378,92.947,5714.0
2016-01-07 14:25:00,101.05,101.06,100.85,100.87,15058.0,92.9746,92.9838,92.7906,92.809,15058.0
2016-01-07 14:30:00,100.85,100.94,100.71,100.81,23258.0,92.7906,92.8734,92.6618,92.7538,23258.0
2016-01-07 14:35:00,100.83,101.01,100.83,100.97,21244.0,92.7722,92.9378,92.7722,92.901,21244.0
2016-01-07 14:40:00,101.09,101.27,101.02,101.24,9663.0,93.0114,93.1771,92.947,93.1495,9663.0
2016-01-07 14:45:00,101.27,101.43,101.21,101.43,13843.0,93.1771,93.3243,93.1219,93.3243,13843.0
2016-01-07 14:50:00,101.4,101.43,101.26,101.31,15583.0,93.2967,93.3243,93.1679,93.2139,15583.0
2016-01-07 14:55:00,101.3,101.35,101.07,101.08,8382.0,93.2047,93.2507,92.993,93.0022,8382.0
2016-01-07 15:00:00,101.06,101.09,100.91,100.91,16879.0,92.9838,93.0114,92.8458,92.8458,16879.0
2016-01-07 15:05:00,100.96,101.15,100.93,101.14,14035.0,92.8918,93.0666,92.8642,93.0574,14035.0
2016-01-07 15:10:00,101.13,101.23,101.01,101.04,14977.0,93.0482,93.1403,92.9378,92.9654,14977.0
2016-01-07 15:15:00,101.09,101.14,100.93,100.99,14429.0,93.0114,93.0574,92.8642,92.9194,14429.0
2016-01-07 15:20:00,100.95,100.95,100.78,100.86,21797.0,92.8826,92.8826,92.7262,92.7998,21797.0
2016-01-07 15:25:00,100.83,100.83,100.67,100.7,17089.0,92.7722,92.7722,92.625,92.6526,17089.0
2016-01-07 15:30:00,100.71,101.07,100.71,101.06,21064.0,92.6618,92.993,92.6618,92.9838,21064.0
2016-01-07 15:35:00,101.07,101.24,100.98,101.18,48277.0,92.993,93.1495,92.9102,93.0942,48277.0
2016-01-07 15:40:00,101.17,101.2,101.01,101.01,21562.0,93.085,93.1126,92.9378,92.9378,21562.0
2016-01-07 15:45:00,100.97,101.3,100.96,101.22,95131.0,92.901,93.2047,92.8918,93.1311,95131.0
2016-01-07 15:50:00,101.19,101.2,101.03,101.09,27641.0,93.1034,93.1126,92.9562,93.0114,27641.0
2016-01-07 15:55:00,101.1,101.21,100.81,100.81,67283.0,93.0206,93.1219,92.7538,92.7538,67283.0
2016-01-08 09:30:00,101.59,101.8,101.3,101.8,26320.0,93.4715,93.6647,93.2047,93.6647,26320.0
2016-01-08 09:35:00,101.74,101.81,101.56,101.57,5311.0,93.6095,93.6739,93.4439,93.4531,5311.0
2016-01-08 09:40:00,101.57,101.69,101.46,101.48,11423.0,93.4531,93.5635,93.3519,93.3703,11423.0
2016-01-08 09:45:00,101.46,101.65,101.39,101.61,2896.0,93.3519,93.5267,93.2875,93.4899,2896.0
2016-01-08 09:50:00,101.64,101.69,101.52,101.6,5445.0,93.5175,93.5635,93.4071,93.4807,5445.0
2016-01-08 09:55:00,101.63,101.8,101.59,101.79,7834.0,93.5083,93.6647,93.4715,93.6555,7834.0
2016-01-08 10:00:00,101.71,101.73,101.36,101.36,8567.0,93.5819,93.6003,93.2599,93.2599,8567.0
2016-01-08 10:05:00,101.34,101.35,101.24,101.25,2647.0,93.2415,93.2507,93.1495,93.1587,2647.0
2016-01-08 10:10:00,101.19,101.29,101.11,101.15,6408.0,93.1034,93.1955,93.0298,93.0666,6408.0
2016-01-08 10:15:00,101.3,101.3,101.21,101.21,1529.0,93.2047,93.2047,93.1219,93.1219,1529.0
2016-01-08 10:20:00,101.23,101.26,101.13,101.21,3810.0,93.1403,93.1679,93.0482,93.1219,3810.0
2016-01-08 10:25:00,101.28,101.42,101.28,101.34,5459.0,93.1863,93.3151,93.1863,93.2415,5459.0
2016-01-08 10:30:00,101.37,101.44,101.34,101.4,8263.0,93.2691,93.3335,93.2415,93.2967,8263.0
2016-01-08 10:35:00,101.3,101.35,101.1,101.15,8725.0,93.2047,93.2507,93.0206,93.0666,8725.0
2016-01-08 10:40:00,101.12,101.14,101.07,101.07,1650.0,93.039,93.0574,92.993,92.993,1650.0
2016-01-08 10:45:00,101.05,101.34,101.02,101.34,37349.0,92.9746,93.2415,92.947,93.2415,37349.0
2016-01-08 10:50:00,101.28,101.31,101.1,101.11,40834.0,93.1863,93.2139,93.0206,93.0298,40834.0
2016-01-08 10:55:00,101.07,101.19,101.0,101.11,6526.0,92.993,93.1034,92.9286,93.0298,6526.0
2016-01-08 11:00:00,101.08,101.2,101.08,101.12,3101.0,93.0022,93.1126,93.0022,93.039,3101.0
2016-01-08 11:05:00,101.2,101.23,101.03,101.05,5632.0,93.1126,93.1403,92.9562,92.9746,5632.0
2016-01-08 11:10:00,101.03,101.11,100.9,100.92,29138.0,92.9562,93.0298,92.8366,92.855,29138.0
2016-01-08 11:15:00,100.92,100.95,100.84,100.84,2258.0,92.855,92.8826,92.7814,92.7814,2258.0
2016-01-08 11:20:00,100.8,100.85,100.74,100.81,5816.0,92.7446,92.7906,92.6894,92.7538,5816.0
2016-01-08 11:25:00,100.73,100.74,100.58,100.63,6981.0,92.6802,92.6894,92.5422,92.5882,6981.0
2016-01-08 11:30:00,100.66,100.66,100.37,100.39,4451.0,92.6158,92.6158,92.349,92.3674,4451.0
2016-01-08 11:35:00,100.38,100.49,100.36,100.42,37200.0,92.3582,92.4594,92.3398,92.395,37200.0
2016-01-08 11:40:00,100.45,100.52,100.28,100.51,12847.0,92.4226,92.487,92.2662,92.4778,12847.0
2016-01-08 11:45:00,100.51,100.62,100.48,100.62,13044.0,92.4778,92.579,92.4502,92.579,13044.0
2016-01-08 11:50:00,100.57,100.82,100.56,100.82,3708.0,92.533,92.763,92.5238,92.763,3708.0
2016-01-08 11:55:00,100.81,100.92,100.78,100.84,6055.0,92.7538,92.855,92.7262,92.7814,6055.0
2016-01-08 12:00:00,100.94,100.98,100.84,100.84,10862.0,92.8734,92.9102,92.7814,92.7814,10862.0
2016-01-08 12:05:00,100.9,101.11,100.9,101.11,3054.0,92.8366,93.0298,92.8366,93.0298,3054.0
2016-01-08 12:10:00,101.08,101.1,101.03,101.09,4870.0,93.0022,93.0206,92.9562,93.0114,4870.0
2016-01-08 12:15:00,101.13,101.2,101.09,101.19,4713.0,93.0482,93.1126,93.0114,93.1034,4713.0
2016-01-08 12:20:00,101.12,101.29,101.12,101.26,24807.0,93.039,93.1955,93.039,93.1679,24807.0
2016-01-08 12:25:00,101.23,101.35,101.18,101.29,11309.0,93.1403,93.2507,93.0942,93.1955,11309.0
2016-01-08 12:30:00,101.27,101.27,101.1,101.1,32134.0,93.1771,93.1771,93.0206,93.0206,32134.0
2016-01-08 12:35:00,101.13,101.2,101.03,101.04,13099.0,93.0482,93.1126,92.9562,92.9654,13099.0
2016-01-08 12:40:00,101.04,101.08,100.99,101.03,6150.0,92.9654,93.0022,92.9194,92.9562,6150.0
2016-01-08 12:45:00,101.04,101.15,101.0,101.13,3607.0,92.9654,93.0666,92.9286,93.0482,3607.0
2016-01-08 12:50:00,101.15,101.15,100.97,101.04,26278.0,93.0666,93.0666,92.901,92.9654,26278.0
2016-01-08 12:55:00,101.07,101.09,101.03,101.03,5388.0,92.993,93.0114,92.9562,92.9562,5388.0
2016-01-08 13:00:00,101.03,101.11,101.0,101.01,3754.0,92.9562,93.0298,92.9286,92.9378,3754.0
2016-01-08 13:05:00,100.97,100.97,100.83,100.87,3981.0,92.901,92.901,92.7722,92.809,3981.0
2016-01-08 13:10:00,100.78,100.86,100.76,100.83,5945.0,92.7262,92.7998,92.7078,92.7722,5945.0
2016-01-08 13:15:00,100.81,100.89,100.77,100.89,3443.0,92.7538,92.8274,92.717,92.8274,3443.0
2016-01-08 13:20:00,100.86,100.91,100.68,100.68,11507.0,92.7998,92.8458,92.6342,92.6342,11507.0
2016-01-08 13:25:00,100.66,100.81,100.64,100.74,10176.0,92.6158,92.7538,92.5974,92.6894,10176.0
2016-01-08 13:30:00,100.82,100.9,100.77,100.87,7189.0,92.763,92.8366,92.717,92.809,7189.0
2016-01-08 13:35:00,100.87,101.05,100.87,101.02,3395.0,92.809,92.9746,92.809,92.947,3395.0
2016-01-08 13:40:00,101.05,101.07,100.97,101.01,12534.0,92.9746,92.993,92.901,92.9378,12534.0
2016-01-08 13:45:00,100.97,100.97,100.83,100.83,10789.0,92.901,92.901,92.7722,92.7722,10789.0
2016-01-08 13:50:00,100.85,100.92,100.83,100.89,21079.0,92.7906,92.855,92.7722,92.8274,21079.0
2016-01-08 13:55:00,100.88,100.9,100.77,100.78,3672.0,92.8182,92.8366,92.717,92.7262,3672.0
2016-01-08 14:00:00,100.83,100.97,100.81,100.96,27876.0,92.7722,92.901,92.7538,92.8918,27876.0
2016-01-08 14:05:00,100.91,100.93,100.87,100.9,11618.0,92.8458,92.8642,92.809,92.8366,11618.0
2016-01-08 14:10:00,100.84,100.84,100.68,100.72,4818.0,92.7814,92.7814,92.6342,92.671,4818.0
2016-01-08 14:15:00,100.67,100.79,100.61,100.79,18940.0,92.625,92.7354,92.5698,92.7354,18940.0
2016-01-08 14:20:00,100.71,100.73,100.57,100.57,4282.0,92.6618,92.6802,92.533,92.533,4282.0
2016-01-08 14:25:00,100.54,100.56,100.48,100.52,29705.0,92.5054,92.5238,92.4502,92.487,29705.0
2016-01-08 14:30:00,100.5,100.63,100.5,100.6,29786.0,92.4686,92.5882,92.4686,92.5606,29786.0
2016-01-08 14:35:00,100.58,100.58,100.45,100.5,7128.0,92.5422,92.5422,92.4226,92.4686,7128.0
2016-01-08 14:40:00,100.47,100.77,100.46,100.77,8362.0,92.441,92.717,92.4318,92.717,8362.0
2016-01-08 14:45:00,100.76,100.83,100.7,100.75,11716.0,92.7078,92.7722,92.6526,92.6986,11716.0
2016-01-08 14:50:00,100.74,100.75,100.59,100.68,25552.0,92.6894,92.6986,92.5514,92.6342,25552.0
2016-01-08 14:55:00,100.67,100.68,100.5,100.56,24992.0,92.625,92.6342,92.4686,92.5238,24992.0
2016-01-08 15:00:00,100.54,100.7,100.48,100.64,20234.0,92.5054,92.6526,92.4502,92.5974,20234.0
2016-01-08 15:05:00,100.64,100.7,100.57,100.63,11312.0,92.5974,92.6526,92.533,92.5882,11312.0
2016-01-08 15:10:00,100.6,100.68,100.46,100.6,19421.0,92.5606,92.6342,92.4318,92.5606,19421.0
2016-01-08 15:15:00,100.6,100.7,100.51,100.51,15311.0,92.5606,92.6526,92.4778,92.4778,15311.0
2016-01-08 15:20:00,100.49,100.55,100.42,100.52,19573.0,92.4594,92.5146,92.395,92.487,19573.0
2016-01-08 15:25:00,100.54,100.55,100.31,100.37,22073.0,92.5054,92.5146,92.2938,92.349,22073.0
2016-01-08 15:30:00,100.34,100.34,100.19,100.22,14349.0,92.3214,92.3214,92.1834,92.211,14349.0
2016-01-08 15:35:00,100.12,100.28,100.11,100.15,21620.0,92.119,92.2662,92.1098,92.1466,21620.0
2016-01-08 15:40:00,100.13,100.17,100.02,100.08,41649.0,92.1282,92.165,92.0269,92.0822,41649.0
2016-01-08 15:45:00,100.09,100.09,99.82,99.82,26397.0,92.0914,92.0914,91.8429,91.8429,26397.0
2016-01-08 15:50:00,99.85,99.94,99.72,99.73,17710.0,91.8705,91.9533,91.7509,91.7601,17710.0
2016-01-08 15:55:00,99.73,99.86,99.67,99.82,38922.0,91.7601,91.8797,91.7049,91.8429,38922.0
2016-01-11 09:30:00,100.37,100.65,100.11,100.65,28476.0,92.349,92.6066,92.1098,92.6066,28476.0
2016-01-11 09:35:00,100.57,100.59,100.29,100.33,4407.0,92.533,92.5514,92.2754,92.3122,4407.0
2016-01-11 09:40:00,100.31,100.35,100.17,100.26,5301.0,92.2938,92.3306,92.165,92.2478,5301.0
2016-01-11 09:45:00,100.26,100.27,100.02,100.02,3270.0,92.2478,92.257,92.0269,92.0269,3270.0
2016-01-11 09:50:00,100.0,100.01,99.91,99.91,3833.0,92.0085,92.0177,91.9257,91.9257,3833.0
2016-01-11 09:55:00,99.89,99.89,99.8,99.86,5367.0,91.9073,91.9073,91.8245,91.8797,5367.0
2016-01-11 10:00:00,99.87,100.07,99.83,100.01,4597.0,91.8889,92.073,91.8521,92.0177,4597.0
2016-01-11 10:05:00,99.97,100.1,99.94,100.01,4909.0,91.9809,92.1006,91.9533,92.0177,4909.0
2016-01-11 10:10:00,100.07,100.17,100.01,100.09,6920.0,92.073,92.165,92.0177,92.0914,6920.0
2016-01-11 10:15:00,99.98,100.0,99.76,99.88,8788.0,91.9901,92.0085,91.7877,91.8981,8788.0
2016-01-11 10:20:00,99.93,100.06,99.92,100.03,4262.0,91.9441,92.0638,91.9349,92.0361,4262.0
2016-01-11 10:25:00,100.02,100.02,99.91,99.95,1406.0,92.0269,92.0269,91.9257,91.9625,1406.0
2016-01-11 10:30:00,100.07,100.22,100.05,100.21,3244.0,92.073,92.211,92.0546,92.2018,3244.0
2016-01-11 10:35:00,100.27,100.28,100.15,100.16,3462.0,92.257,92.2662,92.1466,92.1558,3462.0
2016-01-11 10:40:00,100.17,100.24,100.04,100.21,5550.0,92.165,92.2294,92.0454,92.2018,5550.0
2016-01-11 10:45:00,100.15,100.15,99.89,99.9,7786.0,92.1466,92.1466,91.9073,91.9165,7786.0
2016-01-11 10:50:00,99.94,99.94,99.62,99.66,8014.0,91.9533,91.9533,91.6589,91.6957,8014.0
2016-01-11 10:55:00,99.68,99.69,99.51,99.59,11506.0,91.7141,91.7233,91.5577,91.6313,11506.0
2016-01-11 11:00:00,99.58,99.61,99.5,99.52,52528.0,91.6221,91.6497,91.5485,91.5669,52528.0
2016-01-11 11:05:00,99.46,99.46,99.38,99.45,7017.0,91.5117,91.5117,91.4381,91.5025,7017.0
2016-01-11 11:10:00,99.46,99.55,99.46,99.52,18021.0,91.5117,91.5945,91.5117,91.5669,18021.0
2016-01-11 11:15:00,99.56,99.72,99.56,99.65,15499.0,91.6037,91.7509,91.6037,91.6865,15499.0
2016-01-11 11:20:00,99.58,99.66,99.5,99.54,13097.0,91.6221,91.6957,91.5485,91.5853,13097.0
2016-01-11 11:25:00,99.5,99.57,99.49,99.54,3327.0,91.5485,91.6129,91.5393,91.5853,3327.0
2016-01-11 11:30:00,99.58,99.58,99.42,99.42,6845.0,91.6221,91.6221,91.4749,91.4749,6845.0
2016-01-11 11:35:00,99.53,99.73,99.53,99.68,9261.0,91.5761,91.7601,91.5761,91.7141,9261.0
2016-01-11 11:40:00,99.7,99.87,99.69,99.72,20732.0,91.7325,91.8889,91.7233,91.7509,20732.0
2016-01-11 11:45:00,99.78,99.93,99.74,99.93,16505.0,91.8061,91.9441,91.7693,91.9441,16505.0
2016-01-11 11:50:00,99.92,100.1,99.89,100.07,12013.0,91.9349,92.1006,91.9073,92.073,12013.0
2016-01-11 11:55:00,100.01,100.06,99.9,99.95,9058.0,92.0177,92.0638,91.9165,91.9625,9058.0
2016-01-11 12:00:00,99.93,99.96,99.85,99.9,7804.0,91.9441,91.9717,91.8705,91.9165,7804.0
2016-01-11 12:05:00,99.87,99.9,99.84,99.85,2691.0,91.8889,91.9165,91.8613,91.8705,2691.0
2016-01-11 12:10:00,99.86,99.89,99.79,99.81,25810.0,91.8797,91.9073,91.8153,91.8337,25810.0
2016-01-11 12:15:00,99.77,99.79,99.59,99.66,10034.0,91.7969,91.8153,91.6313,91.6957,10034.0
2016-01-11 12:20:00,99.64,99.67,99.53,99.58,37450.0,91.6773,91.7049,91.5761,91.6221,37450.0
2016-01-11 12:25:00,99.56,99.56,99.43,99.45,5818.0,91.6037,91.6037,91.4841,91.5025,5818.0
2016-01-11 12:30:00,99.46,99.61,99.46,99.6,58520.0,91.5117,91.6497,91.5117,91.6405,58520.0
2016-01-11 12:35:00,99.57,99.68,99.49,99.49,10281.0,91.6129,91.7141,91.5393,91.5393,10281.0
2016-01-11 12:40:00,99.49,99.54,99.41,99.48,4533.0,91.5393,91.5853,91.4657,91.5301,4533.0
2016-01-11 12:45:00,99.57,99.61,99.53,99.54,16058.0,91.6129,91.6497,91.5761,91.5853,16058.0
2016-01-11 12:50:00,99.57,99.57,99.43,99.43,9541.0,91.6129,91.6129,91.4841,91.4841,9541.0
2016-01-11 12:55:00,99.44,99.5,99.4,99.44,1955.0,91.4933,91.5485,91.4565,91.4933,1955.0
2016-01-11 13:00:00,99.51,99.62,99.45,99.62,4794.0,91.5577,91.6589,91.5025,91.6589,4794.0
2016-01-11 13:05:00,99.61,99.62,99.45,99.46,3353.0,91.6497,91.6589,91.5025,91.5117,3353.0
2016-01-11 13:10:00,99.45,99.48,99.2,99.2,23017.0,91.5025,91.5301,91.2725,91.2725,23017.0
2016-01-11 13:15:00,99.26,99.36,99.21,99.35,8412.0,91.3277,91.4197,91.2817,91.4105,8412.0
2016-01-11 13:20:00,99.31,99.34,99.27,99.3,11616.0,91.3737,91.4013,91.3369,91.3645,11616.0
2016-01-11 13:25:00,99.28,99.32,99.09,99.09,35754.0,91.3461,91.3829,91.1713,91.1713,35754.0
2016-01-11 13:30:00,99.09,99.2,99.08,99.1,23372.0,91.1713,91.2725,91.1621,91.1805,23372.0
2016-01-11 13:35:00,99.18,99.18,98.96,98.99,5560.0,91.2541,91.2541,91.0517,91.0793,5560.0
2016-01-11 13:40:00,99.03,99.03,98.89,98.92,29291.0,91.1161,91.1161,90.9873,91.0149,29291.0
2016-01-11 13:45:00,98.94,98.95,98.71,98.71,63543.0,91.0333,91.0425,90.8216,90.8216,63543.0
2016-01-11 13:50:00,98.75,98.85,98.65,98.83,6380.0,90.8584,90.9504,90.7664,90.932,6380.0
2016-01-11 13:55:00,98.83,98.9,98.83,98.86,6795.0,90.932,90.9965,90.932,90.9596,6795.0
2016-01-11 14:00:00,98.88,99.0,98.78,98.99,10084.0,90.9781,91.0885,90.886,91.0793,10084.0
2016-01-11 14:05:00,98.99,99.15,98.99,99.15,14425.0,91.0793,91.2265,91.0793,91.2265,14425.0
2016-01-11 14:10:00,99.16,99.36,99.13,99.13,19244.0,91.2357,91.4197,91.2081,91.2081,19244.0
2016-01-11 14:15:00,99.19,99.4,99.18,99.36,17272.0,91.2633,91.4565,91.2541,91.4197,17272.0
2016-01-11 14:20:00,99.32,99.39,99.21,99.34,9322.0,91.3829,91.4473,91.2817,91.4013,9322.0
2016-01-11 14:25:00,99.38,99.54,99.31,99.5,47263.0,91.4381,91.5853,91.3737,91.5485,47263.0
2016-01-11 14:30:00,99.55,99.57,99.4,99.44,13643.0,91.5945,91.6129,91.4565,91.4933,13643.0
2016-01-11 14:35:00,99.47,99.48,99.41,99.48,1082.0,91.5209,91.5301,91.4657,91.5301,1082.0
2016-01-11 14:40:00,99.5,99.58,99.44,99.5,4934.0,91.5485,91.6221,91.4933,91.5485,4934.0
2016-01-11 14:45:00,99.52,99.53,99.39,99.4,6120.0,91.5669,91.5761,91.4473,91.4565,6120.0
2016-01-11 14:50:00,99.36,99.41,99.28,99.28,13087.0,91.4197,91.4657,91.3461,91.3461,13087.0
2016-01-11 14:55:00,99.26,99.37,99.22,99.28,5398.0,91.3277,91.4289,91.2909,91.3461,5398.0
2016-01-11 15:00:00,99.32,99.37,99.29,99.32,7395.0,91.3829,91.4289,91.3553,91.3829,7395.0
2016-01-11 15:05:00,99.33,99.33,99.09,99.16,10594.0,91.3921,91.3921,91.1713,91.2357,10594.0
2016-01-11 15:10:00,99.15,99.16,99.03,99.03,8861.0,91.2265,91.2357,91.1161,91.1161,8861.0
2016-01-11 15:15:00,99.0,99.07,98.89,99.07,10198.0,91.0885,91.1529,90.9873,91.1529,10198.0
2016-01-11 15:20:00,99.04,99.41,99.01,99.41,21738.0,91.1253,91.4657,91.0977,91.4657,21738.0
2016-01-11 15:25:00,99.39,99.87,99.39,99.83,40149.0,91.4473,91.8889,91.4473,91.8521,40149.0
2016-01-11 15:30:00,99.85,100.07,99.82,100.03,17788.0,91.8705,92.073,91.8429,92.0361,17788.0
2016-01-11 15:35:00,100.07,100.22,99.91,100.12,104502.0,92.073,92.211,91.9257,92.119,104502.0
2016-01-11 15:40:00,100.14,100.29,100.08,100.26,17178.0,92.1374,92.2754,92.0822,92.2478,17178.0
2016-01-11 15:45:00,100.24,100.24,99.92,99.97,38811.0,92.2294,92.2294,91.9349,91.9809,38811.0
2016-01-11 15:50:00,99.99,100.16,99.99,100.14,19732.0,91.9993,92.1558,91.9993,92.1374,19732.0
2016-01-11 15:55:00,100.16,100.18,99.92,99.92,24253.0,92.1558,92.1742,91.9349,91.9349,24253.0
2016-01-12 09:30:00,100.88,100.97,100.75,100.97,28093.0,92.8182,92.901,92.6986,92.901,28093.0
2016-01-12 09:35:00,100.97,101.19,100.9,101.19,6268.0,92.901,93.1034,92.8366,93.1034,6268.0
2016-01-12 09:40:00,101.24,101.32,101.19,101.3,6940.0,93.1495,93.2231,93.1034,93.2047,6940.0
2016-01-12 09:45:00,101.34,101.4,101.29,101.31,6191.0,93.2415,93.2967,93.1955,93.2139,6191.0
2016-01-12 09:50:00,101.34,101.36,101.18,101.19,4921.0,93.2415,93.2599,93.0942,93.1034,4921.0
2016-01-12 09:55:00,101.13,101.23,101.08,101.21,2470.0,93.0482,93.1403,93.0022,93.1219,2470.0
2016-01-12 10:00:00,101.14,101.18,100.97,100.97,2024.0,93.0574,93.0942,92.901,92.901,2024.0
2016-01-12 10:05:00,100.98,101.04,100.83,100.88,10255.0,92.9102,92.9654,92.7722,92.8182,10255.0
2016-01-12 10:10:00,100.94,101.03,100.85,100.85,9623.0,92.8734,92.9562,92.7906,92.7906,9623.0
2016-01-12 10:15:00,100.9,100.9,100.72,100.83,6842.0,92.8366,92.8366,92.671,92.7722,6842.0
2016-01-12 10:20:00,100.83,100.88,100.65,100.7,10833.0,92.7722,92.8182,92.6066,92.6526,10833.0
2016-01-12 10:25:00,100.72,100.75,100.59,100.62,5136.0,92.671,92.6986,92.5514,92.579,5136.0
2016-01-12 10:30:00,100.75,100.95,100.75,100.88,5401.0,92.6986,92.8826,92.6986,92.8182,5401.0
2016-01-12 10:35:00,100.93,100.97,100.75,100.79,4335.0,92.8642,92.901,92.6986,92.7354,4335.0
2016-01-12 10:40:00,100.8,100.83,100.6,100.67,6276.0,92.7446,92.7722,92.5606,92.625,6276.0
2016-01-12 10:45:00,100.64,100.65,100.45,100.45,10847.0,92.5974,92.6066,92.4226,92.4226,10847.0
2016-01-12 10:50:00,100.47,100.6,100.43,100.57,11164.0,92.441,92.5606,92.4042,92.533,11164.0
2016-01-12 10:55:00,100.57,100.69,100.57,100.63,3129.0,92.533,92.6434,92.533,92.5882,3129.0
2016-01-12 11:00:00,100.63,100.66,100.57,100.66,3842.0,92.5882,92.6158,92.533,92.6158,3842.0
2016-01-12 11:05:00,100.64,100.64,100.48,100.57,4695.0,92.5974,92.5974,92.4502,92.533,4695.0
2016-01-12 11:10:00,100.51,100.51,100.29,100.35,22969.0,92.4778,92.4778,92.2754,92.3306,22969.0
2016-01-12 11:15:00,100.28,100.46,100.27,100.44,3964.0,92.2662,92.4318,92.257,92.4134,3964.0
2016-01-12 11:20:00,100.46,100.46,100.34,100.34,4749.0,92.4318,92.4318,92.3214,92.3214,4749.0
2016-01-12 11:25:00,100.31,100.34,100.24,100.28,15558.0,92.2938,92.3214,92.2294,92.2662,15558.0
2016-01-12 11:30:00,100.3,100.3,100.22,100.22,1650.0,92.2846,92.2846,92.211,92.211,1650.0
2016-01-12 11:35:00,100.11,100.11,100.0,100.02,2679.0,92.1098,92.1098,92.0085,92.0269,2679.0
2016-01-12 11:40:00,100.06,100.23,100.05,100.23,5461.0,92.0638,92.2202,92.0546,92.2202,5461.0
2016-01-12 11:45:00,100.12,100.38,100.11,100.38,6088.0,92.119,92.3582,92.1098,92.3582,6088.0
2016-01-12 11:50:00,100.39,100.44,100.34,100.36,3078.0,92.3674,92.4134,92.3214,92.3398,3078.0
2016-01-12 11:55:00,100.33,100.45,100.32,100.33,20090.0,92.3122,92.4226,92.303,92.3122,20090.0
2016-01-12 12:00:00,100.37,100.48,100.35,100.48,3933.0,92.349,92.4502,92.3306,92.4502,3933.0
2016-01-12 12:05:00,100.55,100.58,100.52,100.53,717.0,92.5146,92.5422,92.487,92.4962,717.0
2016-01-12 12:10:00,100.45,100.47,100.34,100.39,3858.0,92.4226,92.441,92.3214,92.3674,3858.0
2016-01-12 12:15:00,100.37,100.38,100.17,100.17,2812.0,92.349,92.3582,92.165,92.165,2812.0
2016-01-12 12:20:00,100.14,100.17,100.05,100.05,1648.0,92.1374,92.165,92.0546,92.0546,1648.0
2016-01-12 12:25:00,100.08,100.24,100.08,100.22,5344.0,92.0822,92.2294,92.0822,92.211,5344.0
2016-01-12 12:30:00,100.16,100.25,100.02,100.02,4848.0,92.1558,92.2386,92.0269,92.0269,4848.0
2016-01-12 12:35:00,100.02,100.02,99.91,99.99,5610.0,92.0269,92.0269,91.9257,91.9993,5610.0
2016-01-12 12:40:00,99.97,99.99,99.87,99.87,15401.0,91.9809,91.9993,91.8889,91.8889,15401.0
2016-01-12 12:45:00,99.84,100.09,99.81,100.08,8233.0,91.8613,92.0914,91.8337,92.0822,8233.0
2016-01-12 12:50:00,100.05,100.13,100.04,100.06,3678.0,92.0546,92.1282,92.0454,92.0638,3678.0
2016-01-12 12:55:00,100.05,100.12,99.96,99.98,5571.0,92.0546,92.119,91.9717,91.9901,5571.0
2016-01-12 13:00:00,100.06,100.21,100.03,100.12,4769.0,92.0638,92.2018,92.0361,92.119,4769.0
2016-01-12 13:05:00,100.13,100.19,100.08,100.11,5376.0,92.1282,92.1834,92.0822,92.1098,5376.0
2016-01-12 13:10:00,100.13,100.34,100.11,100.33,3864.0,92.1282,92.3214,92.1098,92.3122,3864.0
2016-01-12 13:15:00,100.26,100.26,100.14,100.18,6349.0,92.2478,92.2478,92.1374,92.1742,6349.0
2016-01-12 13:20:00,100.14,100.16,100.04,100.05,10085.0,92.1374,92.1558,92.0454,92.0546,10085.0
2016-01-12 13:25:00,100.02,100.03,99.96,99.98,6138.0,92.0269,92.0361,91.9717,91.9901,6138.0
2016-01-12 13:30:00,99.97,100.05,99.89,99.98,52399.0,91.9809,92.0546,91.9073,91.9901,52399.0
2016-01-12 13:35:00,99.96,100.12,99.94,100.02,32268.0,91.9717,92.119,91.9533,92.0269,32268.0
2016-01-12 13:40:00,100.04,100.2,99.99,100.18,9649.0,92.0454,92.1926,91.9993,92.1742,9649.0
2016-01-12 13:45:00,100.2,100.22,100.15,100.21,5074.0,92.1926,92.211,92.1466,92.2018,5074.0
2016-01-12 13:50:00,100.25,100.32,100.18,100.21,8197.0,92.2386,92.303,92.1742,92.2018,8197.0
2016-01-12 13:55:00,100.15,100.17,99.99,100.02,4121.0,92.1466,92.165,91.9993,92.0269,4121.0
2016-01-12 14:00:00,99.98,100.03,99.69,99.69,6211.0,91.9901,92.0361,91.7233,91.7233,6211.0
2016-01-12 14:05:00,99.72,99.75,99.63,99.73,9515.0,91.7509,91.7785,91.6681,91.7601,9515.0
2016-01-12 14:10:00,99.74,99.84,99.73,99.81,7182.0,91.7693,91.8613,91.7601,91.8337,7182.0
2016-01-12 14:15:00,99.73,99.73,99.56,99.62,16466.0,91.7601,91.7601,91.6037,91.6589,16466.0
2016-01-12 14:20:00,99.58,99.83,99.58,99.8,8682.0,91.6221,91.8521,91.6221,91.8245,8682.0
2016-01-12 14:25:00,99.92,99.98,99.89,99.95,11267.0,91.9349,91.9901,91.9073,91.9625,11267.0
2016-01-12 14:30:00,99.9,100.08,99.89,100.05,10337.0,91.9165,92.0822,91.9073,92.0546,10337.0
2016-01-12 14:35:00,100.15,100.33,100.14,100.33,12246.0,92.1466,92.3122,92.1374,92.3122,12246.0
2016-01-12 14:40:00,100.32,100.32,100.1,100.12,6247.0,92.303,92.303,92.1006,92.119,6247.0
2016-01-12 14:45:00,100.11,100.21,100.08,100.14,7362.0,92.1098,92.2018,92.0822,92.1374,7362.0
2016-01-12 14:50:00,100.12,100.38,100.08,100.37,5295.0,92.119,92.3582,92.0822,92.349,5295.0
2016-01-12 14:55:00,100.46,100.53,100.41,100.49,2759.0,92.4318,92.4962,92.3858,92.4594,2759.0
2016-01-12 15:00:00,100.49,100.49,100.27,100.34,5893.0,92.4594,92.4594,92.257,92.3214,5893.0
2016-01-12 15:05:00,100.32,100.37,100.26,100.29,3558.0,92.303,92.349,92.2478,92.2754,3558.0
2016-01-12 15:10:00,100.22,100.36,100.21,100.36,4186.0,92.211,92.3398,92.2018,92.3398,4186.0
2016-01-12 15:15:00,100.31,100.43,100.31,100.42,10662.0,92.2938,92.4042,92.2938,92.395,10662.0
2016-01-12 15:20:00,100.6,100.73,100.57,100.73,12696.0,92.5606,92.6802,92.533,92.6802,12696.0
2016-01-12 15:25:00,100.77,100.87,100.7,100.73,16289.0,92.717,92.809,92.6526,92.6802,16289.0
2016-01-12 15:30:00,100.71,100.76,100.6,100.63,8866.0,92.6618,92.7078,92.5606,92.5882,8866.0
2016-01-12 15:35:00,100.65,100.88,100.65,100.72,29532.0,92.6066,92.8182,92.6066,92.671,29532.0
2016-01-12 15:40:00,100.69,101.01,100.65,101.0,6343.0,92.6434,92.9378,92.6066,92.9286,6343.0
2016-01-12 15:45:00,100.98,101.07,100.91,100.97,8202.0,92.9102,92.993,92.8458,92.901,8202.0
2016-01-12 15:50:00,100.96,100.99,100.84,100.94,13846.0,92.8918,92.9194,92.7814,92.8734,13846.0
2016-01-12 15:55:00,100.94,100.99,100.88,100.88,30383.0,92.8734,92.9194,92.8182,92.8182,30383.0
2016-01-13 09:30:00,101.16,101.17,101.0,101.07,31029.0,93.0758,93.085,92.9286,92.993,31029.0
2016-01-13 09:35:00,101.14,101.28,101.05,101.28,7808.0,93.0574,93.1863,92.9746,93.1863,7808.0
2016-01-13 09:40:00,101.2,101.23,101.18,101.22,1788.0,93.1126,93.1403,93.0942,93.1311,1788.0
2016-01-13 09:45:00,101.1,101.13,101.0,101.04,6941.0,93.0206,93.0482,92.9286,92.9654,6941.0
2016-01-13 09:50:00,101.0,101.02,100.82,100.82,13910.0,92.9286,92.947,92.763,92.763,13910.0
2016-01-13 09:55:00,100.85,101.03,100.85,101.03,3166.0,92.7906,92.9562,92.7906,92.9562,3166.0
2016-01-13 10:00:00,100.88,101.06,100.75,100.9,15705.0,92.8182,92.9838,92.6986,92.8366,15705.0
2016-01-13 10:05:00,100.83,100.91,100.78,100.91,2182.0,92.7722,92.8458,92.7262,92.8458,2182.0
2016-01-13 10:10:00,100.94,100.96,100.68,100.7,5228.0,92.8734,92.8918,92.6342,92.6526,5228.0
2016-01-13 10:15:00,100.64,100.67,100.58,100.59,2450.0,92.5974,92.625,92.5422,92.5514,2450.0
2016-01-13 10:20:00,100.64,100.75,100.62,100.73,1722.0,92.5974,92.6986,92.579,92.6802,1722.0
2016-01-13 10:25:00,100.72,100.74,100.61,100.72,4282.0,92.671,92.6894,92.5698,92.671,4282.0
2016-01-13 10:30:00,100.69,100.7,100.35,100.35,14237.0,92.6434,92.6526,92.3306,92.3306,14237.0
2016-01-13 10:35:00,100.38,100.53,100.32,100.32,9150.0,92.3582,92.4962,92.303,92.303,9150.0
2016-01-13 10:40:00,100.31,100.53,100.31,100.51,5807.0,92.2938,92.4962,92.2938,92.4778,5807.0
2016-01-13 10:45:00,100.45,100.54,100.44,100.5,4122.0,92.4226,92.5054,92.4134,92.4686,4122.0
2016-01-13 10:50:00,100.59,100.63,100.46,100.47,3707.0,92.5514,92.5882,92.4318,92.441,3707.0
2016-01-13 10:55:00,100.46,100.65,100.43,100.64,4823.0,92.4318,92.6066,92.4042,92.5974,4823.0
2016-01-13 11:00:00,100.61,100.61,100.47,100.49,15106.0,92.5698,92.5698,92.441,92.4594,15106.0
2016-01-13 11:05:00,100.44,100.46,100.29,100.29,25806.0,92.4134,92.4318,92.2754,92.2754,25806.0
2016-01-13 11:10:00,100.3,100.58,100.29,100.52,3597.0,92.2846,92.5422,92.2754,92.487,3597.0
2016-01-13 11:15:00,100.54,100.79,100.54,100.78,4078.0,92.5054,92.7354,92.5054,92.7262,4078.0
2016-01-13 11:20:00,100.77,100.82,100.6,100.63,2630.0,92.717,92.763,92.5606,92.5882,2630.0
2016-01-13 11:25:00,100.63,100.63,100.52,100.58,1700.0,92.5882,92.5882,92.487,92.5422,1700.0
2016-01-13 11:30:00,100.68,100.7,100.56,100.63,14165.0,92.6342,92.6526,92.5238,92.5882,14165.0
2016-01-13 11:35:00,100.71,100.79,100.57,100.6,4426.0,92.6618,92.7354,92.533,92.5606,4426.0
2016-01-13 11:40:00,100.56,100.58,100.49,100.51,9530.0,92.5238,92.5422,92.4594,92.4778,9530.0
2016-01-13 11:45:00,100.49,100.5,100.43,100.43,2507.0,92.4594,92.4686,92.4042,92.4042,2507.0
2016-01-13 11:50:00,100.26,100.33,100.18,100.21,4700.0,92.2478,92.3122,92.1742,92.2018,4700.0
2016-01-13 11:55:00,100.21,100.21,100.02,100.04,5920.0,92.2018,92.2018,92.0269,92.0454,5920.0
2016-01-13 12:00:00,100.08,100.16,100.05,100.13,2508.0,92.0822,92.1558,92.0546,92.1282,2508.0
2016-01-13 12:05:00,100.09,100.09,99.97,100.0,5938.0,92.0914,92.0914,91.9809,92.0085,5938.0
2016-01-13 12:10:00,100.03,100.12,99.99,100.12,1788.0,92.0361,92.119,91.9993,92.119,1788.0
2016-01-13 12:15:00,100.08,100.2,99.97,100.05,2265.0,92.0822,92.1926,91.9809,92.0546,2265.0
2016-01-13 12:20:00,99.98,100.14,99.97,100.14,16617.0,91.9901,92.1374,91.9809,92.1374,16617.0
2016-01-13 12:25:00,100.14,100.15,99.97,100.1,3587.0,92.1374,92.1466,91.9809,92.1006,3587.0
2016-01-13 12:30:00,100.01,100.01,99.85,99.92,6473.0,92.0177,92.0177,91.8705,91.9349,6473.0
2016-01-13 12:35:00,99.95,99.96,99.83,99.83,4812.0,91.9625,91.9717,91.8521,91.8521,4812.0
2016-01-13 12:40:00,99.82,99.86,99.75,99.83,3381.0,91.8429,91.8797,91.7785,91.8521,3381.0
2016-01-13 12:45:00,99.81,99.87,99.77,99.8,12279.0,91.8337,91.8889,91.7969,91.8245,12279.0
2016-01-13 12:50:00,99.8,99.8,99.64,99.69,5378.0,91.8245,91.8245,91.6773,91.7233,5378.0
2016-01-13 12:55:00,99.72,99.72,99.61,99.61,3354.0,91.7509,91.7509,91.6497,91.6497,3354.0
2016-01-13 13:00:00,99.61,99.63,99.53,99.63,1918.0,91.6497,91.6681,91.5761,91.6681,1918.0
2016-01-13 13:05:00,99.62,99.71,99.58,99.71,3339.0,91.6589,91.7417,91.6221,91.7417,3339.0
2016-01-13 13:10:00,99.71,99.75,99.65,99.74,959.0,91.7417,91.7785,91.6865,91.7693,959.0
2016-01-13 13:15:00,99.69,99.7,99.58,99.6,8146.0,91.7233,91.7325,91.6221,91.6405,8146.0
2016-01-13 13:20:00,99.57,99.59,99.48,99.53,4668.0,91.6129,91.6313,91.5301,91.5761,4668.0
2016-01-13 13:25:00,99.49,99.5,99.37,99.38,4563.0,91.5393,91.5485,91.4289,91.4381,4563.0
2016-01-13 13:30:00,99.39,99.46,99.33,99.36,4838.0,91.4473,91.5117,91.3921,91.4197,4838.0
2016-01-13 13:35:00,99.43,99.44,99.18,99.18,3711.0,91.4841,91.4933,91.2541,91.2541,3711.0
2016-01-13 13:40:00,99.16,99.22,99.0,99.0,9211.0,91.2357,91.2909,91.0885,91.0885,9211.0
2016-01-13 13:45:00,99.0,99.0,98.85,98.94,2624.0,91.0885,91.0885,90.9504,91.0333,2624.0
2016-01-13 13:50:00,98.91,99.06,98.91,98.96,10711.0,91.0057,91.1437,91.0057,91.0517,10711.0
2016-01-13 13:55:00,99.02,99.04,98.73,98.76,7422.0,91.1069,91.1253,90.84,90.8676,7422.0
2016-01-13 14:00:00,98.72,98.93,98.71,98.73,11189.0,90.8308,91.0241,90.8216,90.84,11189.0
2016-01-13 14:05:00,98.69,98.81,98.59,98.69,72598.0,90.8032,90.9136,90.7112,90.8032,72598.0
2016-01-13 14:10:00,98.74,98.85,98.71,98.72,11522.0,90.8492,90.9504,90.8216,90.8308,11522.0
2016-01-13 14:15:00,98.73,98.73,98.46,98.6,43975.0,90.84,90.84,90.5916,90.7204,43975.0
2016-01-13 14:20:00,98.58,98.66,98.5,98.55,12838.0,90.702,90.7756,90.6284,90.6744,12838.0
2016-01-13 14:25:00,98.5,98.58,98.4,98.58,8536.0,90.6284,90.702,90.5364,90.702,8536.0
2016-01-13 14:30:00,98.58,98.58,97.97,97.98,21035.0,90.702,90.702,90.1408,90.15,21035.0
2016-01-13 14:35:00,97.9,98.23,97.87,98.18,17895.0,90.0764,90.38,90.0488,90.334,17895.0
2016-01-13 14:40:00,98.16,98.17,97.73,97.75,8794.0,90.3156,90.3248,89.92,89.9384,8794.0
2016-01-13 14:45:00,97.77,97.99,97.76,97.99,17744.0,89.9568,90.1592,89.9476,90.1592,17744.0
2016-01-13 14:50:00,98.01,98.3,98.01,98.3,15563.0,90.1776,90.4444,90.1776,90.4444,15563.0
2016-01-13 14:55:00,98.28,98.36,98.21,98.23,19121.0,90.426,90.4996,90.3616,90.38,19121.0
2016-01-13 15:00:00,98.26,98.37,98.16,98.25,5087.0,90.4076,90.5088,90.3156,90.3984,5087.0
2016-01-13 15:05:00,98.23,98.42,98.2,98.28,23902.0,90.38,90.5548,90.3524,90.426,23902.0
2016-01-13 15:10:00,98.24,98.25,98.1,98.11,8815.0,90.3892,90.3984,90.2604,90.2696,8815.0
2016-01-13 15:15:00,98.03,98.49,98.03,98.41,26443.0,90.196,90.6192,90.196,90.5456,26443.0
2016-01-13 15:20:00,98.4,98.51,98.29,98.5,15653.0,90.5364,90.6376,90.4352,90.6284,15653.0
2016-01-13 15:25:00,98.44,98.67,98.41,98.42,36796.0,90.5732,90.7848,90.5456,90.5548,36796.0
2016-01-13 15:30:00,98.39,98.52,98.29,98.38,27237.0,90.5272,90.6468,90.4352,90.518,27237.0
2016-01-13 15:35:00,98.37,98.42,98.11,98.24,31030.0,90.5088,90.5548,90.2696,90.3892,31030.0
2016-01-13 15:40:00,98.26,98.43,98.17,98.18,19601.0,90.4076,90.564,90.3248,90.334,19601.0
2016-01-13 15:45:00,98.17,98.21,97.84,97.85,11128.0,90.3248,90.3616,90.0212,90.0304,11128.0
2016-01-13 15:50:00,97.86,97.94,97.73,97.88,34880.0,90.0396,90.1132,89.92,90.058,34880.0
2016-01-13 15:55:00,97.94,98.03,97.83,97.87,23809.0,90.1132,90.196,90.012,90.0488,23809.0
2016-01-14 09:30:00,98.21,98.36,98.02,98.02,45548.0,90.3616,90.4996,90.1868,90.1868,45548.0
2016-01-14 09:35:00,98.05,98.12,97.77,97.77,53865.0,90.2144,90.2788,89.9568,89.9568,53865.0
2016-01-14 09:40:00,97.77,97.89,97.55,97.89,33217.0,89.9568,90.0672,89.7543,90.0672,33217.0
2016-01-14 09:45:00,97.8,97.9,97.68,97.69,35205.0,89.9844,90.0764,89.8739,89.8831,35205.0
2016-01-14 09:50:00,97.72,97.72,97.28,97.28,97271.0,89.9108,89.9108,89.5059,89.5059,97271.0
2016-01-14 09:55:00,97.29,97.33,96.85,96.94,105689.0,89.5151,89.5519,89.1103,89.1931,105689.0
2016-01-14 10:00:00,96.99,97.09,96.79,97.03,38634.0,89.2391,89.3311,89.0551,89.2759,38634.0
2016-01-14 10:05:00,97.04,97.23,96.98,97.05,47456.0,89.2851,89.4599,89.2299,89.2943,47456.0
2016-01-14 10:10:00,97.02,97.42,96.98,97.4,19177.0,89.2667,89.6347,89.2299,89.6163,19177.0
2016-01-14 10:15:00,97.45,97.84,97.38,97.84,11744.0,89.6623,90.0212,89.5979,90.0212,11744.0
2016-01-14 10:20:00,97.86,98.2,97.84,98.2,21285.0,90.0396,90.3524,90.0212,90.3524,21285.0
2016-01-14 10:25:00,98.2,98.4,98.06,98.39,46179.0,90.3524,90.5364,90.2236,90.5272,46179.0
2016-01-14 10:30:00,98.39,98.83,98.26,98.78,93371.0,90.5272,90.932,90.4076,90.886,93371.0
2016-01-14 10:35:00,98.77,99.0,98.77,98.82,19154.0,90.8768,91.0885,90.8768,90.9228,19154.0
2016-01-14 10:40:00,98.84,98.85,98.61,98.78,158392.0,90.9412,90.9504,90.7296,90.886,158392.0
2016-01-14 10:45:00,98.93,99.02,98.8,99.02,11480.0,91.0241,91.1069,90.9044,91.1069,11480.0
2016-01-14 10:50:00,99.02,99.05,98.91,98.95,5154.0,91.1069,91.1345,91.0057,91.0425,5154.0
2016-01-14 10:55:00,98.91,98.91,98.61,98.61,9461.0,91.0057,91.0057,90.7296,90.7296,9461.0
2016-01-14 11:00:00,98.64,98.76,98.51,98.55,60916.0,90.7572,90.8676,90.6376,90.6744,60916.0
2016-01-14 11:05:00,98.52,98.78,98.5,98.54,8445.0,90.6468,90.886,90.6284,90.6652,8445.0
2016-01-14 11:10:00,98.54,98.78,98.54,98.74,5373.0,90.6652,90.886,90.6652,90.8492,5373.0
2016-01-14 11:15:00,98.73,98.75,98.46,98.46,3532.0,90.84,90.8584,90.5916,90.5916,3532.0
2016-01-14 11:20:00,98.43,98.45,98.26,98.29,3386.0,90.564,90.5824,90.4076,90.4352,3386.0
2016-01-14 11:25:00,98.31,98.39,98.2,98.39,1848.0,90.4536,90.5272,90.3524,90.5272,1848.0
2016-01-14 11:30:00,98.45,98.49,98.23,98.23,137589.0,90.5824,90.6192,90.38,90.38,137589.0
2016-01-14 11:35:00,98.21,98.27,98.16,98.27,7141.0,90.3616,90.4168,90.3156,90.4168,7141.0
2016-01-14 11:40:00,98.28,98.47,98.26,98.47,62414.0,90.426,90.6008,90.4076,90.6008,62414.0
2016-01-14 11:45:00,98.6,98.65,98.55,98.58,11259.0,90.7204,90.7664,90.6744,90.702,11259.0
2016-01-14 11:50:00,98.59,98.6,98.45,98.59,15651.0,90.7112,90.7204,90.5824,90.7112,15651.0
2016-01-14 11:55:00,98.61,98.7,98.57,98.62,4151.0,90.7296,90.8124,90.6928,90.7388,4151.0
2016-01-14 12:00:00,98.7,98.87,98.7,98.78,43555.0,90.8124,90.9689,90.8124,90.886,43555.0
2016-01-14 12:05:00,98.79,98.81,98.59,98.62,6075.0,90.8952,90.9136,90.7112,90.7388,6075.0
2016-01-14 12:10:00,98.57,98.58,98.47,98.54,2501.0,90.6928,90.702,90.6008,90.6652,2501.0
2016-01-14 12:15:00,98.55,98.73,98.55,98.71,8839.0,90.6744,90.84,90.6744,90.8216,8839.0
2016-01-14 12:20:00,98.76,98.87,98.59,98.85,21709.0,90.8676,90.9689,90.7112,90.9504,21709.0
2016-01-14 12:25:00,98.86,98.86,98.74,98.79,5627.0,90.9596,90.9596,90.8492,90.8952,5627.0
2016-01-14 12:30:00,98.79,98.89,98.76,98.88,2075.0,90.8952,90.9873,90.8676,90.9781,2075.0
2016-01-14 12:35:00,98.88,99.04,98.88,99.04,38196.0,90.9781,91.1253,90.9781,91.1253,38196.0
2016-01-14 12:40:00,99.13,99.16,98.95,98.98,6627.0,91.2081,91.2357,91.0425,91.0701,6627.0
2016-01-14 12:45:00,98.97,99.1,98.91,99.04,4437.0,91.0609,91.1805,91.0057,91.1253,4437.0
2016-01-14 12:50:00,99.0,99.03,98.89,99.03,50068.0,91.0885,91.1161,90.9873,91.1161,50068.0
2016-01-14 12:55:00,99.09,99.09,98.94,98.94,3836.0,91.1713,91.1713,91.0333,91.0333,3836.0
2016-01-14 13:00:00,98.86,99.11,98.85,99.07,8117.0,90.9596,91.1897,90.9504,91.1529,8117.0
2016-01-14 13:05:00,99.07,99.29,99.07,99.28,6117.0,91.1529,91.3553,91.1529,91.3461,6117.0
2016-01-14 13:10:00,99.28,99.31,99.21,99.26,6802.0,91.3461,91.3737,91.2817,91.3277,6802.0
2016-01-14 13:15:00,99.24,99.34,99.19,99.34,10654.0,91.3093,91.4013,91.2633,91.4013,10654.0
2016-01-14 13:20:00,99.37,99.52,99.34,99.46,5162.0,91.4289,91.5669,91.4013,91.5117,5162.0
2016-01-14 13:25:00,99.48,99.51,99.37,99.47,7773.0,91.5301,91.5577,91.4289,91.5209,7773.0
2016-01-14 13:30:00,99.51,99.56,99.39,99.46,28702.0,91.5577,91.6037,91.4473,91.5117,28702.0
2016-01-14 13:35:00,99.47,99.6,99.38,99.4,7308.0,91.5209,91.6405,91.4381,91.4565,7308.0
2016-01-14 13:40:00,99.38,99.42,99.3,99.3,3843.0,91.4381,91.4749,91.3645,91.3645,3843.0
2016-01-14 13:45:00,99.34,99.35,99.25,99.35,5067.0,91.4013,91.4105,91.3185,91.4105,5067.0
2016-01-14 13:50:00,99.34,99.49,99.29,99.49,4976.0,91.4013,91.5393,91.3553,91.5393,4976.0
2016-01-14 13:55:00,99.46,99.57,99.44,99.51,2814.0,91.5117,91.6129,91.4933,91.5577,2814.0
2016-01-14 14:00:00,99.56,99.56,99.3,99.39,4059.0,91.6037,91.6037,91.3645,91.4473,4059.0
2016-01-14 14:05:00,99.38,99.45,99.31,99.38,10383.0,91.4381,91.5025,91.3737,91.4381,10383.0
2016-01-14 14:10:00,99.37,99.56,99.32,99.52,21555.0,91.4289,91.6037,91.3829,91.5669,21555.0
2016-01-14 14:15:00,99.52,99.62,99.41,99.44,17707.0,91.5669,91.6589,91.4657,91.4933,17707.0
2016-01-14 14:20:00,99.39,99.5,99.36,99.44,30997.0,91.4473,91.5485,91.4197,91.4933,30997.0
2016-01-14 14:25:00,99.49,99.53,99.41,99.5,27165.0,91.5393,91.5761,91.4657,91.5485,27165.0
2016-01-14 14:30:00,99.56,99.66,99.55,99.61,18111.0,91.6037,91.6957,91.5945,91.6497,18111.0
2016-01-14 14:35:00,99.63,99.63,99.49,99.53,16375.0,91.6681,91.6681,91.5393,91.5761,16375.0
2016-01-14 14:40:00,99.54,99.69,99.54,99.59,7179.0,91.5853,91.7233,91.5853,91.6313,7179.0
2016-01-14 14:45:00,99.59,99.76,99.58,99.69,15891.0,91.6313,91.7877,91.6221,91.7233,15891.0
2016-01-14 14:50:00,99.7,99.9,99.69,99.82,8136.0,91.7325,91.9165,91.7233,91.8429,8136.0
2016-01-14 14:55:00,99.89,100.0,99.86,99.95,78848.0,91.9073,92.0085,91.8797,91.9625,78848.0
2016-01-14 15:00:00,99.94,99.96,99.86,99.89,40327.0,91.9533,91.9717,91.8797,91.9073,40327.0
2016-01-14 15:05:00,99.9,100.08,99.9,100.01,37831.0,91.9165,92.0822,91.9165,92.0177,37831.0
2016-01-14 15:10:00,100.03,100.07,99.99,100.02,16306.0,92.0361,92.073,91.9993,92.0269,16306.0
2016-01-14 15:15:00,100.04,100.15,100.01,100.04,19911.0,92.0454,92.1466,92.0177,92.0454,19911.0
2016-01-14 15:20:00,100.03,100.03,99.91,99.93,19721.0,92.0361,92.0361,91.9257,91.9441,19721.0
2016-01-14 15:25:00,99.99,99.99,99.83,99.83,19811.0,91.9993,91.9993,91.8521,91.8521,19811.0
2016-01-14 15:30:00,99.79,99.79,99.42,99.42,38297.0,91.8153,91.8153,91.4749,91.4749,38297.0
2016-01-14 15:35:00,99.47,99.59,99.36,99.42,16130.0,91.5209,91.6313,91.4197,91.4749,16130.0
2016-01-14 15:40:00,99.41,99.58,99.37,99.58,33118.0,91.4657,91.6221,91.4289,91.6221,33118.0
2016-01-14 15:45:00,99.59,99.68,99.45,99.45,23675.0,91.6313,91.7141,91.5025,91.5025,23675.0
2016-01-14 15:50:00,99.47,99.61,99.26,99.38,38200.0,91.5209,91.6497,91.3277,91.4381,38200.0
2016-01-14 15:55:00,99.38,99.47,99.32,99.36,71355.0,91.4381,91.5209,91.3829,91.4197,71355.0
2016-01-15 09:30:00,96.86,97.05,96.58,96.97,23537.0,89.1195,89.2943,88.8619,89.2207,23537.0
2016-01-15 09:35:00,97.0,97.4,96.98,97.28,17544.0,89.2483,89.6163,89.2299,89.5059,17544.0
2016-01-15 09:40:00,97.26,97.5,97.04,97.43,8429.0,89.4875,89.7083,89.2851,89.6439,8429.0
2016-01-15 09:45:00,97.44,97.76,97.44,97.72,11182.0,89.6531,89.9476,89.6531,89.9108,11182.0
2016-01-15 09:50:00,97.57,97.63,97.44,97.44,7513.0,89.7727,89.8279,89.6531,89.6531,7513.0
2016-01-15 09:55:00,97.39,97.46,97.14,97.17,6055.0,89.6071,89.6715,89.3771,89.4047,6055.0
2016-01-15 10:00:00,97.2,97.27,96.86,96.98,11986.0,89.4323,89.4967,89.1195,89.2299,11986.0
2016-01-15 10:05:00,97.07,97.39,97.07,97.32,6668.0,89.3127,89.6071,89.3127,89.5427,6668.0
2016-01-15 10:10:00,97.38,97.4,97.07,97.07,5561.0,89.5979,89.6163,89.3127,89.3127,5561.0
2016-01-15 10:15:00,97.13,97.31,97.13,97.29,14902.0,89.3679,89.5335,89.3679,89.5151,14902.0
2016-01-15 10:20:00,97.33,97.67,97.33,97.59,4765.0,89.5519,89.8647,89.5519,89.7911,4765.0
2016-01-15 10:25:00,97.54,97.67,97.5,97.55,6224.0,89.7451,89.8647,89.7083,89.7543,6224.0
2016-01-15 10:30:00,97.44,97.83,97.44,97.6,13140.0,89.6531,90.012,89.6531,89.8003,13140.0
2016-01-15 10:35:00,97.55,97.7,97.55,97.68,4007.0,89.7543,89.8924,89.7543,89.8739,4007.0
2016-01-15 10:40:00,97.68,97.74,97.51,97.56,8419.0,89.8739,89.9292,89.7175,89.7635,8419.0
2016-01-15 10:45:00,97.44,97.67,97.44,97.67,11496.0,89.6531,89.8647,89.6531,89.8647,11496.0
2016-01-15 10:50:00,97.67,97.67,97.28,97.28,3482.0,89.8647,89.8647,89.5059,89.5059,3482.0
2016-01-15 10:55:00,97.28,97.33,97.14,97.18,4451.0,89.5059,89.5519,89.3771,89.4139,4451.0
2016-01-15 11:00:00,97.11,97.27,97.04,97.07,32478.0,89.3495,89.4967,89.2851,89.3127,32478.0
2016-01-15 11:05:00,97.07,97.23,97.05,97.17,4122.0,89.3127,89.4599,89.2943,89.4047,4122.0
2016-01-15 11:10:00,97.11,97.2,96.94,97.19,12124.0,89.3495,89.4323,89.1931,89.4231,12124.0
2016-01-15 11:15:00,97.23,97.31,97.15,97.15,5505.0,89.4599,89.5335,89.3863,89.3863,5505.0
2016-01-15 11:20:00,97.09,97.2,97.08,97.17,3804.0,89.3311,89.4323,89.3219,89.4047,3804.0
2016-01-15 11:25:00,97.23,97.35,97.16,97.26,18789.0,89.4599,89.5703,89.3955,89.4875,18789.0
2016-01-15 11:30:00,97.26,97.43,97.26,97.37,7182.0,89.4875,89.6439,89.4875,89.5887,7182.0
2016-01-15 11:35:00,97.33,97.33,97.2,97.22,2401.0,89.5519,89.5519,89.4323,89.4507,2401.0
2016-01-15 11:40:00,97.19,97.28,97.07,97.15,7781.0,89.4231,89.5059,89.3127,89.3863,7781.0
2016-01-15 11:45:00,97.12,97.33,97.1,97.15,56261.0,89.3587,89.5519,89.3403,89.3863,56261.0
2016-01-15 11:50:00,97.14,97.21,97.01,97.05,22746.0,89.3771,89.4415,89.2575,89.2943,22746.0
2016-01-15 11:55:00,96.95,97.16,96.91,97.09,10790.0,89.2023,89.3955,89.1655,89.3311,10790.0
2016-01-15 12:00:00,97.07,97.07,96.86,96.94,5420.0,89.3127,89.3127,89.1195,89.1931,5420.0
2016-01-15 12:05:00,96.87,96.96,96.85,96.94,7534.0,89.1287,89.2115,89.1103,89.1931,7534.0
2016-01-15 12:10:00,97.02,97.06,96.88,96.92,10920.0,89.2667,89.3035,89.1379,89.1747,10920.0
2016-01-15 12:15:00,96.89,96.89,96.62,96.63,17307.0,89.1471,89.1471,88.8987,88.9079,17307.0
2016-01-15 12:20:00,96.6,96.68,96.44,96.47,27331.0,88.8803,88.9539,88.733,88.7606,27331.0
2016-01-15 12:25:00,96.46,96.53,96.35,96.48,15439.0,88.7514,88.8159,88.6502,88.7698,15439.0
2016-01-15 12:30:00,96.43,96.43,96.14,96.23,7675.0,88.7238,88.7238,88.457,88.5398,7675.0
2016-01-15 12:35:00,96.25,96.3,96.09,96.18,28625.0,88.5582,88.6042,88.411,88.4938,28625.0
2016-01-15 12:40:00,96.16,96.46,96.1,96.41,5985.0,88.4754,88.7514,88.4202,88.7054,5985.0
2016-01-15 12:45:00,96.47,96.64,96.46,96.59,3431.0,88.7606,88.9171,88.7514,88.8711,3431.0
2016-01-15 12:50:00,96.56,96.65,96.51,96.63,2559.0,88.8435,88.9263,88.7974,88.9079,2559.0
2016-01-15 12:55:00,96.68,96.79,96.66,96.74,14358.0,88.9539,89.0551,88.9355,89.0091,14358.0
2016-01-15 13:00:00,96.76,96.82,96.66,96.81,9281.0,89.0275,89.0827,88.9355,89.0735,9281.0
2016-01-15 13:05:00,96.77,96.78,96.49,96.56,5784.0,89.0367,89.0459,88.779,88.8435,5784.0
2016-01-15 13:10:00,96.56,96.9,96.55,96.84,7998.0,88.8435,89.1563,88.8343,89.1011,7998.0
2016-01-15 13:15:00,96.77,96.96,96.75,96.96,10019.0,89.0367,89.2115,89.0183,89.2115,10019.0
2016-01-15 13:20:00,96.98,97.0,96.85,96.93,7765.0,89.2299,89.2483,89.1103,89.1839,7765.0
2016-01-15 13:25:00,96.94,96.99,96.75,96.8,15676.0,89.1931,89.2391,89.0183,89.0643,15676.0
2016-01-15 13:30:00,96.76,96.76,96.61,96.74,7254.0,89.0275,89.0275,88.8895,89.0091,7254.0
2016-01-15 13:35:00,96.79,96.79,96.6,96.62,14263.0,89.0551,89.0551,88.8803,88.8987,14263.0
2016-01-15 13:40:00,96.61,96.99,96.61,96.99,23773.0,88.8895,89.2391,88.8895,89.2391,23773.0
2016-01-15 13:45:00,96.99,97.14,96.97,97.04,9384.0,89.2391,89.3771,89.2207,89.2851,9384.0
2016-01-15 13:50:00,96.95,97.24,96.94,97.13,6593.0,89.2023,89.4691,89.1931,89.3679,6593.0
2016-01-15 13:55:00,97.13,97.13,96.96,97.03,8495.0,89.3679,89.3679,89.2115,89.2759,8495.0
2016-01-15 14:00:00,97.08,97.08,96.92,96.92,11029.0,89.3219,89.3219,89.1747,89.1747,11029.0
2016-01-15 14:05:00,96.97,97.05,96.88,97.04,7753.0,89.2207,89.2943,89.1379,89.2851,7753.0
2016-01-15 14:10:00,97.08,97.18,97.05,97.1,47428.0,89.3219,89.4139,89.2943,89.3403,47428.0
2016-01-15 14:15:00,97.07,97.1,96.94,97.05,29491.0,89.3127,89.3403,89.1931,89.2943,29491.0
2016-01-15 14:20:00,97.03,97.04,96.78,96.83,8170.0,89.2759,89.2851,89.0459,89.0919,8170.0
2016-01-15 14:25:00,96.81,96.91,96.73,96.75,6142.0,89.0735,89.1655,88.9999,89.0183,6142.0
2016-01-15 14:30:00,96.67,96.82,96.57,96.68,17360.0,88.9447,89.0827,88.8527,88.9539,17360.0
2016-01-15 14:35:00,96.69,96.84,96.63,96.81,9501.0,88.9631,89.1011,88.9079,89.0735,9501.0
2016-01-15 14:40:00,96.82,97.07,96.82,96.94,24583.0,89.0827,89.3127,89.0827,89.1931,24583.0
2016-01-15 14:45:00,96.93,97.06,96.87,97.06,11269.0,89.1839,89.3035,89.1287,89.3035,11269.0
2016-01-15 14:50:00,97.03,97.31,96.94,97.31,10395.0,89.2759,89.5335,89.1931,89.5335,10395.0
2016-01-15 14:55:00,97.36,97.55,97.34,97.55,11835.0,89.5795,89.7543,89.5611,89.7543,11835.0
2016-01-15 15:00:00,97.51,97.55,97.36,97.54,33389.0,89.7175,89.7543,89.5795,89.7451,33389.0
2016-01-15 15:05:00,97.63,97.63,97.4,97.41,21877.0,89.8279,89.8279,89.6163,89.6255,21877.0
2016-01-15 15:10:00,97.3,97.33,97.18,97.33,40858.0,89.5243,89.5519,89.4139,89.5519,40858.0
2016-01-15 15:15:00,97.35,97.36,96.93,96.97,28989.0,89.5703,89.5795,89.1839,89.2207,28989.0
2016-01-15 15:20:00,97.03,97.34,97.02,97.34,5513.0,89.2759,89.5611,89.2667,89.5611,5513.0
2016-01-15 15:25:00,97.29,97.42,97.28,97.38,20354.0,89.5151,89.6347,89.5059,89.5979,20354.0
2016-01-15 15:30:00,97.36,97.43,97.19,97.38,14374.0,89.5795,89.6439,89.4231,89.5979,14374.0
2016-01-15 15:35:00,97.33,97.44,97.24,97.24,19641.0,89.5519,89.6531,89.4691,89.4691,19641.0
2016-01-15 15:40:00,97.21,97.28,97.1,97.25,30362.0,89.4415,89.5059,89.3403,89.4783,30362.0
2016-01-15 15:45:00,97.32,97.41,97.26,97.4,19374.0,89.5427,89.6255,89.4875,89.6163,19374.0
2016-01-15 15:50:00,97.39,97.39,97.3,97.32,14727.0,89.6071,89.6071,89.5243,89.5427,14727.0
2016-01-15 15:55:00,97.33,97.38,97.2,97.34,45004.0,89.5519,89.5979,89.4323,89.5611,45004.0
2016-01-19 09:30:00,98.45,98.61,98.35,98.36,26757.0,90.5824,90.7296,90.4904,90.4996,26757.0
2016-01-19 09:35:00,98.33,98.38,98.23,98.37,2000.0,90.472,90.518,90.38,90.5088,2000.0
2016-01-19 09:40:00,98.22,98.28,98.02,98.17,8750.0,90.3708,90.426,90.1868,90.3248,8750.0
2016-01-19 09:45:00,98.16,98.25,97.81,97.9,30388.0,90.3156,90.3984,89.9936,90.0764,30388.0
2016-01-19 09:50:00,97.9,97.91,97.61,97.9,69311.0,90.0764,90.0856,89.8095,90.0764,69311.0
2016-01-19 09:55:00,97.84,97.94,97.79,97.94,4572.0,90.0212,90.1132,89.9752,90.1132,4572.0
2016-01-19 10:00:00,97.95,98.06,97.87,97.88,55143.0,90.1224,90.2236,90.0488,90.058,55143.0
2016-01-19 10:05:00,98.03,98.17,97.94,97.97,29616.0,90.196,90.3248,90.1132,90.1408,29616.0
2016-01-19 10:10:00,98.0,98.07,97.89,98.01,7481.0,90.1684,90.2328,90.0672,90.1776,7481.0
2016-01-19 10:15:00,98.06,98.18,98.06,98.16,2555.0,90.2236,90.334,90.2236,90.3156,2555.0
2016-01-19 10:20:00,98.2,98.23,98.09,98.19,18682.0,90.3524,90.38,90.2512,90.3432,18682.0
2016-01-19 10:25:00,98.2,98.4,98.19,98.37,47190.0,90.3524,90.5364,90.3432,90.5088,47190.0
2016-01-19 10:30:00,98.39,98.51,98.34,98.36,19697.0,90.5272,90.6376,90.4812,90.4996,19697.0
2016-01-19 10:35:00,98.37,98.4,98.15,98.16,49372.0,90.5088,90.5364,90.3064,90.3156,49372.0
2016-01-19 10:40:00,98.09,98.18,98.08,98.18,9874.0,90.2512,90.334,90.242,90.334,9874.0
2016-01-19 10:45:00,98.09,98.17,98.04,98.17,3760.0,90.2512,90.3248,90.2052,90.3248,3760.0
2016-01-19 10:50:00,98.25,98.25,97.9,97.91,5352.0,90.3984,90.3984,90.0764,90.0856,5352.0
2016-01-19 10:55:00,97.87,97.98,97.83,97.83,4678.0,90.0488,90.15,90.012,90.012,4678.0
2016-01-19 11:00:00,97.86,97.96,97.86,97.95,1916.0,90.0396,90.1316,90.0396,90.1224,1916.0
2016-01-19 11:05:00,97.93,97.96,97.78,97.9,23130.0,90.104,90.1316,89.966,90.0764,23130.0
2016-01-19 11:10:00,97.87,97.87,97.69,97.69,41316.0,90.0488,90.0488,89.8831,89.8831,41316.0
2016-01-19 11:15:00,97.74,97.8,97.55,97.55,31834.0,89.9292,89.9844,89.7543,89.7543,31834.0
2016-01-19 11:20:00,97.55,97.62,97.45,97.46,24470.0,89.7543,89.8187,89.6623,89.6715,24470.0
2016-01-19 11:25:00,97.51,97.84,97.51,97.82,57860.0,89.7175,90.0212,89.7175,90.0028,57860.0
2016-01-19 11:30:00,97.93,97.97,97.9,97.9,11339.0,90.104,90.1408,90.0764,90.0764,11339.0
2016-01-19 11:35:00,97.86,98.02,97.8,98.02,7748.0,90.0396,90.1868,89.9844,90.1868,7748.0
2016-01-19 11:40:00,98.0,98.05,97.96,98.05,2319.0,90.1684,90.2144,90.1316,90.2144,2319.0
2016-01-19 11:45:00,98.12,98.12,97.9,97.9,4494.0,90.2788,90.2788,90.0764,90.0764,4494.0
2016-01-19 11:50:00,97.88,98.0,97.83,97.83,50606.0,90.058,90.1684,90.012,90.012,50606.0
2016-01-19 11:55:00,97.85,98.0,97.81,97.81,5804.0,90.0304,90.1684,89.9936,89.9936,5804.0
2016-01-19 12:00:00,97.78,97.87,97.7,97.7,22241.0,89.966,90.0488,89.8924,89.8924,22241.0
2016-01-19 12:05:00,97.69,97.73,97.54,97.54,40565.0,89.8831,89.92,89.7451,89.7451,40565.0
2016-01-19 12:10:00,97.55,97.72,97.52,97.69,11157.0,89.7543,89.9108,89.7267,89.8831,11157.0
2016-01-19 12:15:00,97.68,97.69,97.45,97.45,12687.0,89.8739,89.8831,89.6623,89.6623,12687.0
2016-01-19 12:20:00,97.49,97.49,97.35,97.38,47161.0,89.6991,89.6991,89.5703,89.5979,47161.0
2016-01-19 12:25:00,97.36,97.52,97.3,97.52,18007.0,89.5795,89.7267,89.5243,89.7267,18007.0
2016-01-19 12:30:00,97.54,97.62,97.5,97.62,19508.0,89.7451,89.8187,89.7083,89.8187,19508.0
2016-01-19 12:35:00,97.59,97.73,97.54,97.57,72434.0,89.7911,89.92,89.7451,89.7727,72434.0
2016-01-19 12:40:00,97.58,97.64,97.39,97.39,12521.0,89.7819,89.8371,89.6071,89.6071,12521.0
2016-01-19 12:45:00,97.4,97.41,97.29,97.36,18671.0,89.6163,89.6255,89.5151,89.5795,18671.0
2016-01-19 12:50:00,97.35,97.45,97.34,97.43,2433.0,89.5703,89.6623,89.5611,89.6439,2433.0
2016-01-19 12:55:00,97.45,97.48,97.4,97.45,5701.0,89.6623,89.6899,89.6163,89.6623,5701.0
2016-01-19 13:00:00,97.51,97.61,97.48,97.48,7733.0,89.7175,89.8095,89.6899,89.6899,7733.0
2016-01-19 13:05:00,97.43,97.56,97.35,97.53,5363.0,89.6439,89.7635,89.5703,89.7359,5363.0
2016-01-19 13:10:00,97.53,97.6,97.4,97.41,5007.0,89.7359,89.8003,89.6163,89.6255,5007.0
2016-01-19 13:15:00,97.45,97.63,97.39,97.63,18364.0,89.6623,89.8279,89.6071,89.8279,18364.0
2016-01-19 13:20:00,97.68,97.7,97.53,97.53,15159.0,89.8739,89.8924,89.7359,89.7359,15159.0
2016-01-19 13:25:00,97.45,97.47,97.35,97.36,5133.0,89.6623,89.6807,89.5703,89.5795,5133.0
2016-01-19 13:30:00,97.37,97.41,97.25,97.33,7330.0,89.5887,89.6255,89.4783,89.5519,7330.0
2016-01-19 13:35:00,97.3,97.48,97.27,97.48,6975.0,89.5243,89.6899,89.4967,89.6899,6975.0
2016-01-19 13:40:00,97.46,97.47,97.23,97.23,29031.0,89.6715,89.6807,89.4599,89.4599,29031.0
2016-01-19 13:45:00,97.24,97.47,97.23,97.42,4709.0,89.4691,89.6807,89.4599,89.6347,4709.0
2016-01-19 13:50:00,97.42,97.44,97.19,97.19,82234.0,89.6347,89.6531,89.4231,89.4231,82234.0
2016-01-19 13:55:00,97.2,97.36,97.2,97.27,19726.0,89.4323,89.5795,89.4323,89.4967,19726.0
2016-01-19 14:00:00,97.23,97.29,97.17,97.21,6369.0,89.4599,89.5151,89.4047,89.4415,6369.0
2016-01-19 14:05:00,97.13,97.13,96.84,96.86,59763.0,89.3679,89.3679,89.1011,89.1195,59763.0
2016-01-19 14:10:00,96.84,96.88,96.67,96.67,38846.0,89.1011,89.1379,88.9447,88.9447,38846.0
2016-01-19 14:15:00,96.66,96.7,96.56,96.68,9266.0,88.9355,88.9723,88.8435,88.9539,9266.0
2016-01-19 14:20:00,96.67,96.7,96.51,96.67,54404.0,88.9447,88.9723,88.7974,88.9447,54404.0
2016-01-19 14:25:00,96.71,96.82,96.7,96.81,11702.0,88.9815,89.0827,88.9723,89.0735,11702.0
2016-01-19 14:30:00,96.8,96.89,96.77,96.85,21371.0,89.0643,89.1471,89.0367,89.1103,21371.0
2016-01-19 14:35:00,96.84,96.85,96.72,96.8,17452.0,89.1011,89.1103,88.9907,89.0643,17452.0
2016-01-19 14:40:00,96.86,96.86,96.46,96.48,21520.0,89.1195,89.1195,88.7514,88.7698,21520.0
2016-01-19 14:45:00,96.44,96.49,96.36,96.42,14444.0,88.733,88.779,88.6594,88.7146,14444.0
2016-01-19 14:50:00,96.43,96.6,96.41,96.59,18508.0,88.7238,88.8803,88.7054,88.8711,18508.0
2016-01-19 14:55:00,96.6,96.68,96.52,96.61,21548.0,88.8803,88.9539,88.8066,88.8895,21548.0
2016-01-19 15:00:00,96.6,96.94,96.55,96.94,22391.0,88.8803,89.1931,88.8343,89.1931,22391.0
2016-01-19 15:05:00,96.95,96.97,96.87,96.89,95896.0,89.2023,89.2207,89.1287,89.1471,95896.0
2016-01-19 15:10:00,96.94,96.94,96.79,96.84,25924.0,89.1931,89.1931,89.0551,89.1011,25924.0
2016-01-19 15:15:00,96.79,96.93,96.68,96.8,25882.0,89.0551,89.1839,88.9539,89.0643,25882.0
2016-01-19 15:20:00,96.79,97.07,96.77,97.0,5398.0,89.0551,89.3127,89.0367,89.2483,5398.0
2016-01-19 15:25:00,97.1,97.39,97.1,97.39,10419.0,89.3403,89.6071,89.3403,89.6071,10419.0
2016-01-19 15:30:00,97.39,97.49,97.31,97.37,39119.0,89.6071,89.6991,89.5335,89.5887,39119.0
2016-01-19 15:35:00,97.4,97.48,97.23,97.27,24397.0,89.6163,89.6899,89.4599,89.4967,24397.0
2016-01-19 15:40:00,97.34,97.56,97.22,97.49,29703.0,89.5611,89.7635,89.4507,89.6991,29703.0
2016-01-19 15:45:00,97.54,97.72,97.37,97.71,28370.0,89.7451,89.9108,89.5887,89.9016,28370.0
2016-01-19 15:50:00,97.68,97.75,97.47,97.59,14035.0,89.8739,89.9384,89.6807,89.7911,14035.0
2016-01-19 15:55:00,97.6,97.6,97.29,97.32,43839.0,89.8003,89.8003,89.5151,89.5427,43839.0
2016-01-20 09:30:00,95.99,96.11,95.74,96.1,27587.0,88.319,88.4294,88.089,88.4202,27587.0
2016-01-20 09:35:00,96.07,96.07,95.7,95.7,7680.0,88.3926,88.3926,88.0522,88.0522,7680.0
2016-01-20 09:40:00,95.73,95.79,95.51,95.65,17096.0,88.0798,88.135,87.8774,88.0062,17096.0
2016-01-20 09:45:00,95.76,95.9,95.7,95.7,8967.0,88.1074,88.2362,88.0522,88.0522,8967.0
2016-01-20 09:50:00,95.73,95.74,95.38,95.38,8325.0,88.0798,88.089,87.7578,87.7578,8325.0
2016-01-20 09:55:00,95.35,95.38,95.1,95.13,33103.0,87.7301,87.7578,87.5001,87.5277,33103.0
2016-01-20 10:00:00,95.16,95.16,94.92,95.05,17298.0,87.5553,87.5553,87.3345,87.4541,17298.0
2016-01-20 10:05:00,95.06,95.33,95.05,95.26,21550.0,87.4633,87.7117,87.4541,87.6473,21550.0
2016-01-20 10:10:00,95.24,95.28,95.05,95.15,41345.0,87.6289,87.6657,87.4541,87.5461,41345.0
2016-01-20 10:15:00,95.18,95.28,94.93,95.0,5775.0,87.5737,87.6657,87.3437,87.4081,5775.0
2016-01-20 10:20:00,95.01,95.1,94.9,95.1,6774.0,87.4173,87.5001,87.3161,87.5001,6774.0
2016-01-20 10:25:00,95.2,95.22,94.98,94.98,5786.0,87.5921,87.6105,87.3897,87.3897,5786.0
2016-01-20 10:30:00,94.92,94.96,94.65,94.69,26709.0,87.3345,87.3713,87.0861,87.1229,26709.0
2016-01-20 10:35:00,94.67,94.67,94.42,94.47,35856.0,87.1045,87.1045,86.8745,86.9205,35856.0
2016-01-20 10:40:00,94.48,94.7,94.35,94.69,70303.0,86.9297,87.1321,86.8101,87.1229,70303.0
2016-01-20 10:45:00,94.68,94.68,94.53,94.54,10055.0,87.1137,87.1137,86.9757,86.9849,10055.0
2016-01-20 10:50:00,94.6,94.6,94.25,94.26,11423.0,87.0401,87.0401,86.7181,86.7273,11423.0
2016-01-20 10:55:00,94.24,94.32,94.16,94.2,13054.0,86.7089,86.7825,86.6352,86.6721,13054.0
2016-01-20 11:00:00,94.24,94.34,94.21,94.31,23844.0,86.7089,86.8009,86.6813,86.7733,23844.0
2016-01-20 11:05:00,94.25,94.45,94.24,94.31,10384.0,86.7181,86.9021,86.7089,86.7733,10384.0
2016-01-20 11:10:00,94.32,94.72,94.3,94.64,7177.0,86.7825,87.1505,86.7641,87.0769,7177.0
2016-01-20 11:15:00,94.6,94.8,94.5,94.72,27403.0,87.0401,87.2241,86.9481,87.1505,27403.0
2016-01-20 11:20:00,94.67,94.79,94.62,94.62,4780.0,87.1045,87.2149,87.0585,87.0585,4780.0
2016-01-20 11:25:00,94.59,94.67,94.56,94.63,5524.0,87.0309,87.1045,87.0033,87.0677,5524.0
2016-01-20 11:30:00,94.67,94.9,94.67,94.88,17212.0,87.1045,87.3161,87.1045,87.2977,17212.0
2016-01-20 11:35:00,94.86,95.0,94.78,94.79,7191.0,87.2793,87.4081,87.2057,87.2149,7191.0
2016-01-20 11:40:00,94.84,94.85,94.6,94.6,6692.0,87.2609,87.2701,87.0401,87.0401,6692.0
2016-01-20 11:45:00,94.6,94.69,94.58,94.6,7038.0,87.0401,87.1229,87.0217,87.0401,7038.0
2016-01-20 11:50:00,94.44,94.5,94.34,94.35,3671.0,86.8929,86.9481,86.8009,86.8101,3671.0
2016-01-20 11:55:00,94.38,94.51,94.31,94.46,16405.0,86.8377,86.9573,86.7733,86.9113,16405.0
2016-01-20 12:00:00,94.45,94.6,94.44,94.48,10432.0,86.9021,87.0401,86.8929,86.9297,10432.0
2016-01-20 12:05:00,94.26,94.27,94.14,94.24,21704.0,86.7273,86.7365,86.6168,86.7089,21704.0
2016-01-20 12:10:00,94.2,94.31,94.1,94.24,6304.0,86.6721,86.7733,86.58,86.7089,6304.0
2016-01-20 12:15:00,94.27,94.3,94.11,94.15,10026.0,86.7365,86.7641,86.5892,86.626,10026.0
2016-01-20 12:20:00,94.15,94.15,93.73,93.81,32725.0,86.626,86.626,86.2396,86.3132,32725.0
2016-01-20 12:25:00,93.79,93.82,93.63,93.72,6747.0,86.2948,86.3224,86.1476,86.2304,6747.0
2016-01-20 12:30:00,93.81,94.0,93.81,93.91,6688.0,86.3132,86.488,86.3132,86.4052,6688.0
2016-01-20 12:35:00,93.92,93.93,93.74,93.82,30285.0,86.4144,86.4236,86.2488,86.3224,30285.0
2016-01-20 12:40:00,93.84,93.9,93.74,93.75,7828.0,86.3408,86.396,86.2488,86.258,7828.0
2016-01-20 12:45:00,93.73,93.81,93.62,93.8,12657.0,86.2396,86.3132,86.1384,86.304,12657.0
2016-01-20 12:50:00,93.74,94.15,93.74,94.13,41035.0,86.2488,86.626,86.2488,86.6076,41035.0
2016-01-20 12:55:00,94.15,94.54,94.15,94.52,13379.0,86.626,86.9849,86.626,86.9665,13379.0
2016-01-20 13:00:00,94.52,94.77,94.43,94.7,12728.0,86.9665,87.1965,86.8837,87.1321,12728.0
2016-01-20 13:05:00,94.7,94.7,94.49,94.51,82054.0,87.1321,87.1321,86.9389,86.9573,82054.0
2016-01-20 13:10:00,94.51,94.56,94.4,94.47,13030.0,86.9573,87.0033,86.8561,86.9205,13030.0
2016-01-20 13:15:00,94.45,94.46,94.17,94.18,27441.0,86.9021,86.9113,86.6444,86.6536,27441.0
2016-01-20 13:20:00,94.17,94.53,94.1,94.52,22947.0,86.6444,86.9757,86.58,86.9665,22947.0
2016-01-20 13:25:00,94.53,94.6,94.38,94.52,9674.0,86.9757,87.0401,86.8377,86.9665,9674.0
2016-01-20 13:30:00,94.57,94.83,94.57,94.82,7265.0,87.0125,87.2517,87.0125,87.2425,7265.0
2016-01-20 13:35:00,94.76,95.1,94.67,95.06,17119.0,87.1873,87.5001,87.1045,87.4633,17119.0
2016-01-20 13:40:00,95.09,95.44,95.04,95.44,27495.0,87.4909,87.813,87.4449,87.813,27495.0
2016-01-20 13:45:00,95.45,95.63,95.39,95.6,43552.0,87.8222,87.9878,87.767,87.9602,43552.0
2016-01-20 13:50:00,95.57,95.79,95.56,95.75,12286.0,87.9326,88.135,87.9234,88.0982,12286.0
2016-01-20 13:55:00,95.75,95.77,95.56,95.66,37689.0,88.0982,88.1166,87.9234,88.0154,37689.0
2016-01-20 14:00:00,95.63,95.64,95.28,95.28,4551.0,87.9878,87.997,87.6657,87.6657,4551.0
2016-01-20 14:05:00,95.35,95.63,95.35,95.6,25161.0,87.7301,87.9878,87.7301,87.9602,25161.0
2016-01-20 14:10:00,95.61,95.89,95.6,95.75,27977.0,87.9694,88.227,87.9602,88.0982,27977.0
2016-01-20 14:15:00,95.7,95.94,95.57,95.81,35030.0,88.0522,88.273,87.9326,88.1534,35030.0
2016-01-20 14:20:00,95.74,95.93,95.58,95.72,11572.0,88.089,88.2638,87.9418,88.0706,11572.0
2016-01-20 14:25:00,95.78,95.8,95.52,95.54,16039.0,88.1258,88.1442,87.8866,87.905,16039.0
2016-01-20 14:30:00,95.57,95.66,95.28,95.42,7824.0,87.9326,88.0154,87.6657,87.7946,7824.0
2016-01-20 14:35:00,95.49,95.67,95.32,95.67,14099.0,87.859,88.0246,87.7025,88.0246,14099.0
2016-01-20 14:40:00,95.66,95.79,95.52,95.58,15613.0,88.0154,88.135,87.8866,87.9418,15613.0
2016-01-20 14:45:00,95.6,95.66,95.5,95.58,34049.0,87.9602,88.0154,87.8682,87.9418,34049.0
2016-01-20 14:50:00,95.66,96.04,95.65,95.98,41007.0,88.0154,88.365,88.0062,88.3098,41007.0
2016-01-20 14:55:00,96.02,96.12,95.89,95.89,13235.0,88.3466,88.4386,88.227,88.227,13235.0
2016-01-20 15:00:00,95.92,96.13,95.73,96.12,16788.0,88.2546,88.4478,88.0798,88.4386,16788.0
2016-01-20 15:05:00,96.18,96.4,96.18,96.3,14931.0,88.4938,88.6962,88.4938,88.6042,14931.0
2016-01-20 15:10:00,96.37,96.48,96.29,96.4,23484.0,88.6686,88.7698,88.595,88.6962,23484.0
2016-01-20 15:15:00,96.41,97.21,96.4,97.08,19302.0,88.7054,89.4415,88.6962,89.3219,19302.0
2016-01-20 15:20:00,97.11,97.37,96.99,97.27,28332.0,89.3495,89.5887,89.2391,89.4967,28332.0
2016-01-20 15:25:00,97.3,97.53,97.18,97.5,22026.0,89.5243,89.7359,89.4139,89.7083,22026.0
2016-01-20 15:30:00,97.49,97.52,97.06,97.06,35926.0,89.6991,89.7267,89.3035,89.3035,35926.0
2016-01-20 15:35:00,97.08,97.24,97.01,97.23,81883.0,89.3219,89.4691,89.2575,89.4599,81883.0
2016-01-20 15:40:00,97.22,97.22,96.79,96.92,40130.0,89.4507,89.4507,89.0551,89.1747,40130.0
2016-01-20 15:45:00,96.9,96.9,96.43,96.67,21323.0,89.1563,89.1563,88.7238,88.9447,21323.0
2016-01-20 15:50:00,96.65,96.89,96.58,96.89,21390.0,88.9263,89.1471,88.8619,89.1471,21390.0
2016-01-20 15:55:00,96.87,96.87,96.56,96.61,35275.0,89.1287,89.1287,88.8435,88.8895,35275.0
2016-01-21 09:30:00,96.84,96.84,96.5,96.51,14574.0,89.1011,89.1011,88.7882,88.7974,14574.0
2016-01-21 09:35:00,96.92,96.95,96.51,96.51,7316.0,89.1747,89.2023,88.7974,88.7974,7316.0
2016-01-21 09:40:00,96.65,96.65,96.2,96.29,1747.0,88.9263,88.9263,88.5122,88.595,1747.0
2016-01-21 09:45:00,96.2,96.23,95.95,96.03,5319.0,88.5122,88.5398,88.2822,88.3558,5319.0
2016-01-21 09:50:00,96.1,96.15,95.91,96.13,7469.0,88.4202,88.4662,88.2454,88.4478,7469.0
2016-01-21 09:55:00,96.34,96.42,96.14,96.15,18236.0,88.641,88.7146,88.457,88.4662,18236.0
2016-01-21 10:00:00,96.19,96.93,96.18,96.9,10288.0,88.503,89.1839,88.4938,89.1563,10288.0
2016-01-21 10:05:00,96.87,96.96,96.77,96.94,2852.0,89.1287,89.2115,89.0367,89.1931,2852.0
2016-01-21 10:10:00,97.14,97.39,97.11,97.26,5620.0,89.3771,89.6071,89.3495,89.4875,5620.0
2016-01-21 10:15:00,97.31,97.45,97.26,97.33,248959.0,89.5335,89.6623,89.4875,89.5519,248959.0
2016-01-21 10:20:00,97.31,97.45,96.98,96.99,42636.0,89.5335,89.6623,89.2299,89.2391,42636.0
2016-01-21 10:25:00,97.09,97.31,97.05,97.22,20340.0,89.3311,89.5335,89.2943,89.4507,20340.0
2016-01-21 10:30:00,97.29,97.37,97.08,97.37,13390.0,89.5151,89.5887,89.3219,89.5887,13390.0
2016-01-21 10:35:00,97.51,97.52,97.18,97.25,6351.0,89.7175,89.7267,89.4139,89.4783,6351.0
2016-01-21 10:40:00,97.31,97.42,97.25,97.39,64884.0,89.5335,89.6347,89.4783,89.6071,64884.0
2016-01-21 10:45:00,97.35,97.71,97.33,97.55,33091.0,89.5703,89.9016,89.5519,89.7543,33091.0
2016-01-21 10:50:00,97.51,97.58,97.42,97.55,11413.0,89.7175,89.7819,89.6347,89.7543,11413.0
2016-01-21 10:55:00,97.61,97.62,97.2,97.22,6309.0,89.8095,89.8187,89.4323,89.4507,6309.0
2016-01-21 11:00:00,97.21,97.55,97.01,97.53,18068.0,89.4415,89.7543,89.2575,89.7359,18068.0
2016-01-21 11:05:00,97.64,97.73,97.5,97.61,3712.0,89.8371,89.92,89.7083,89.8095,3712.0
2016-01-21 11:10:00,97.57,97.68,97.49,97.56,7012.0,89.7727,89.8739,89.6991,89.7635,7012.0
2016-01-21 11:15:00,97.55,97.57,97.36,97.43,8568.0,89.7543,89.7727,89.5795,89.6439,8568.0
2016-01-21 11:20:00,97.3,97.42,97.3,97.31,3506.0,89.5243,89.6347,89.5243,89.5335,3506.0
2016-01-21 11:25:00,97.29,97.31,97.12,97.13,12746.0,89.5151,89.5335,89.3587,89.3679,12746.0
2016-01-21 11:30:00,97.27,97.4,97.2,97.23,4617.0,89.4967,89.6163,89.4323,89.4599,4617.0
2016-01-21 11:35:00,97.26,97.53,97.21,97.45,22159.0,89.4875,89.7359,89.4415,89.6623,22159.0
2016-01-21 11:40:00,97.48,97.48,97.29,97.29,5569.0,89.6899,89.6899,89.5151,89.5151,5569.0
2016-01-21 11:45:00,97.3,97.62,97.3,97.61,5216.0,89.5243,89.8187,89.5243,89.8095,5216.0
2016-01-21 11:50:00,97.67,97.68,97.49,97.49,5560.0,89.8647,89.8739,89.6991,89.6991,5560.0
2016-01-21 11:55:00,97.61,97.86,97.59,97.82,4560.0,89.8095,90.0396,89.7911,90.0028,4560.0
2016-01-21 12:00:00,97.82,98.11,97.82,98.08,41800.0,90.0028,90.2696,90.0028,90.242,41800.0
2016-01-21 12:05:00,98.06,98.2,98.0,98.1,6722.0,90.2236,90.3524,90.1684,90.2604,6722.0
2016-01-21 12:10:00,98.11,98.13,97.92,98.0,9428.0,90.2696,90.288,90.0948,90.1684,9428.0
2016-01-21 12:15:00,98.02,98.13,98.0,98.01,9145.0,90.1868,90.288,90.1684,90.1776,9145.0
2016-01-21 12:20:00,97.98,98.0,97.82,97.89,9463.0,90.15,90.1684,90.0028,90.0672,9463.0
2016-01-21 12:25:00,97.92,98.07,97.88,98.07,8945.0,90.0948,90.2328,90.058,90.2328,8945.0
2016-01-21 12:30:00,98.06,98.06,97.98,98.0,24022.0,90.2236,90.2236,90.15,90.1684,24022.0
2016-01-21 12:35:00,98.03,98.06,98.0,98.03,2553.0,90.196,90.2236,90.1684,90.196,2553.0
2016-01-21 12:40:00,98.04,98.09,97.9,97.92,11946.0,90.2052,90.2512,90.0764,90.0948,11946.0
2016-01-21 12:45:00,97.95,97.95,97.84,97.86,7346.0,90.1224,90.1224,90.0212,90.0396,7346.0
2016-01-21 12:50:00,97.88,97.93,97.76,97.84,4058.0,90.058,90.104,89.9476,90.0212,4058.0
2016-01-21 12:55:00,97.77,97.85,97.77,97.84,8798.0,89.9568,90.0304,89.9568,90.0212,8798.0
2016-01-21 13:00:00,97.86,97.96,97.85,97.91,9123.0,90.0396,90.1316,90.0304,90.0856,9123.0
2016-01-21 13:05:00,97.97,98.09,97.95,98.05,4676.0,90.1408,90.2512,90.1224,90.2144,4676.0
2016-01-21 13:10:00,98.09,98.09,97.86,97.86,5843.0,90.2512,90.2512,90.0396,90.0396,5843.0
2016-01-21 13:15:00,97.84,97.91,97.76,97.84,15776.0,90.0212,90.0856,89.9476,90.0212,15776.0
2016-01-21 13:20:00,97.8,97.81,97.44,97.54,28658.0,89.9844,89.9936,89.6531,89.7451,28658.0
2016-01-21 13:25:00,97.54,97.67,97.4,97.41,47546.0,89.7451,89.8647,89.6163,89.6255,47546.0
2016-01-21 13:30:00,97.42,97.52,97.17,97.22,24330.0,89.6347,89.7267,89.4047,89.4507,24330.0
2016-01-21 13:35:00,97.22,97.49,97.19,97.49,4746.0,89.4507,89.6991,89.4231,89.6991,4746.0
2016-01-21 13:40:00,97.55,97.64,97.49,97.53,4325.0,89.7543,89.8371,89.6991,89.7359,4325.0
2016-01-21 13:45:00,97.48,97.62,97.48,97.59,21899.0,89.6899,89.8187,89.6899,89.7911,21899.0
2016-01-21 13:50:00,97.58,97.58,97.24,97.33,15278.0,89.7819,89.7819,89.4691,89.5519,15278.0
2016-01-21 13:55:00,97.37,97.53,97.35,97.41,61896.0,89.5887,89.7359,89.5703,89.6255,61896.0
2016-01-21 14:00:00,97.44,97.51,97.2,97.41,27919.0,89.6531,89.7175,89.4323,89.6255,27919.0
2016-01-21 14:05:00,97.36,97.42,97.25,97.26,18896.0,89.5795,89.6347,89.4783,89.4875,18896.0
2016-01-21 14:10:00,97.21,97.21,96.83,96.86,34878.0,89.4415,89.4415,89.0919,89.1195,34878.0
2016-01-21 14:15:00,96.9,96.9,96.76,96.82,18212.0,89.1563,89.1563,89.0275,89.0827,18212.0
2016-01-21 14:20:00,96.84,96.99,96.73,96.73,27071.0,89.1011,89.2391,88.9999,88.9999,27071.0
2016-01-21 14:25:00,96.7,96.89,96.62,96.89,9460.0,88.9723,89.1471,88.8987,89.1471,9460.0
2016-01-21 14:30:00,96.97,97.21,96.97,97.01,54168.0,89.2207,89.4415,89.2207,89.2575,54168.0
2016-01-21 14:35:00,97.09,97.33,97.08,97.27,22145.0,89.3311,89.5519,89.3219,89.4967,22145.0
2016-01-21 14:40:00,97.24,97.43,97.24,97.26,21858.0,89.4691,89.6439,89.4691,89.4875,21858.0
2016-01-21 14:45:00,97.3,97.3,97.01,97.02,30560.0,89.5243,89.5243,89.2575,89.2667,30560.0
2016-01-21 14:50:00,96.99,97.3,96.99,97.26,120896.0,89.2391,89.5243,89.2391,89.4875,120896.0
2016-01-21 14:55:00,97.29,97.56,97.28,97.44,32206.0,89.5151,89.7635,89.5059,89.6531,32206.0
2016-01-21 15:00:00,97.47,97.47,97.24,97.25,18548.0,89.6807,89.6807,89.4691,89.4783,18548.0
2016-01-21 15:05:00,97.29,97.31,96.92,97.03,90791.0,89.5151,89.5335,89.1747,89.2759,90791.0
2016-01-21 15:10:00,97.03,97.3,96.94,97.25,30963.0,89.2759,89.5243,89.1931,89.4783,30963.0
2016-01-21 15:15:00,97.23,97.27,97.01,97.15,14709.0,89.4599,89.4967,89.2575,89.3863,14709.0
2016-01-21 15:20:00,97.18,97.27,97.05,97.25,12231.0,89.4139,89.4967,89.2943,89.4783,12231.0
2016-01-21 15:25:00,97.25,97.3,97.15,97.17,17345.0,89.4783,89.5243,89.3863,89.4047,17345.0
2016-01-21 15:30:00,97.17,97.56,97.16,97.51,50322.0,89.4047,89.7635,89.3955,89.7175,50322.0
2016-01-21 15:35:00,97.51,97.53,97.32,97.45,42421.0,89.7175,89.7359,89.5427,89.6623,42421.0
2016-01-21 15:40:00,97.42,97.62,97.36,97.5,19420.0,89.6347,89.8187,89.5795,89.7083,19420.0
2016-01-21 15:45:00,97.49,97.49,97.19,97.28,35657.0,89.6991,89.6991,89.4231,89.5059,35657.0
2016-01-21 15:50:00,97.26,97.39,97.24,97.38,20173.0,89.4875,89.6071,89.4691,89.5979,20173.0
2016-01-21 15:55:00,97.38,97.38,97.04,97.04,43880.0,89.5979,89.5979,89.2851,89.2851,43880.0
2016-01-22 09:30:00,98.68,98.87,98.65,98.81,36007.0,90.794,90.9689,90.7664,90.9136,36007.0
2016-01-22 09:35:00,98.73,98.87,98.66,98.7,6787.0,90.84,90.9689,90.7756,90.8124,6787.0
2016-01-22 09:40:00,98.66,98.81,98.6,98.81,16558.0,90.7756,90.9136,90.7204,90.9136,16558.0
2016-01-22 09:45:00,98.81,98.85,98.69,98.85,31886.0,90.9136,90.9504,90.8032,90.9504,31886.0
2016-01-22 09:50:00,98.92,99.08,98.88,98.99,24470.0,91.0149,91.1621,90.9781,91.0793,24470.0
2016-01-22 09:55:00,99.04,99.22,98.97,99.18,24160.0,91.1253,91.2909,91.0609,91.2541,24160.0
2016-01-22 10:00:00,99.19,99.28,99.09,99.19,37063.0,91.2633,91.3461,91.1713,91.2633,37063.0
2016-01-22 10:05:00,99.19,99.19,99.05,99.12,28707.0,91.2633,91.2633,91.1345,91.1989,28707.0
2016-01-22 10:10:00,99.17,99.31,99.14,99.31,20312.0,91.2449,91.3737,91.2173,91.3737,20312.0
2016-01-22 10:15:00,99.32,99.36,99.16,99.26,43832.0,91.3829,91.4197,91.2357,91.3277,43832.0
2016-01-22 10:20:00,99.19,99.24,99.09,99.17,32812.0,91.2633,91.3093,91.1713,91.2449,32812.0
2016-01-22 10:25:00,99.18,99.27,99.1,99.14,21561.0,91.2541,91.3369,91.1805,91.2173,21561.0
2016-01-22 10:30:00,99.2,99.33,99.14,99.2,43870.0,91.2725,91.3921,91.2173,91.2725,43870.0
2016-01-22 10:35:00,99.16,99.29,99.08,99.19,27586.0,91.2357,91.3553,91.1621,91.2633,27586.0
2016-01-22 10:40:00,99.19,99.26,99.06,99.11,32842.0,91.2633,91.3277,91.1437,91.1897,32842.0
2016-01-22 10:45:00,99.11,99.12,99.0,99.02,33796.0,91.1897,91.1989,91.0885,91.1069,33796.0
2016-01-22 10:50:00,99.03,99.11,98.89,98.91,27152.0,91.1161,91.1897,90.9873,91.0057,27152.0
2016-01-22 10:55:00,98.9,98.93,98.82,98.83,40974.0,90.9965,91.0241,90.9228,90.932,40974.0
2016-01-22 11:00:00,98.81,98.96,98.81,98.83,69779.0,90.9136,91.0517,90.9136,90.932,69779.0
2016-01-22 11:05:00,98.83,98.92,98.76,98.81,13520.0,90.932,91.0149,90.8676,90.9136,13520.0
2016-01-22 11:10:00,98.76,98.76,98.66,98.73,21909.0,90.8676,90.8676,90.7756,90.84,21909.0
2016-01-22 11:15:00,98.73,98.91,98.66,98.88,18013.0,90.84,91.0057,90.7756,90.9781,18013.0
2016-01-22 11:20:00,98.89,99.03,98.87,98.88,27643.0,90.9873,91.1161,90.9689,90.9781,27643.0
2016-01-22 11:25:00,98.89,98.97,98.8,98.94,23404.0,90.9873,91.0609,90.9044,91.0333,23404.0
2016-01-22 11:30:00,98.99,98.99,98.82,98.82,18970.0,91.0793,91.0793,90.9228,90.9228,18970.0
2016-01-22 11:35:00,98.74,98.78,98.66,98.66,908.0,90.8492,90.886,90.7756,90.7756,908.0
2016-01-22 11:40:00,98.71,98.73,98.64,98.73,1784.0,90.8216,90.84,90.7572,90.84,1784.0
2016-01-22 11:45:00,98.7,98.74,98.52,98.53,4068.0,90.8124,90.8492,90.6468,90.656,4068.0
2016-01-22 11:50:00,98.57,98.78,98.56,98.78,3000.0,90.6928,90.886,90.6836,90.886,3000.0
2016-01-22 11:55:00,98.67,98.74,98.61,98.62,6821.0,90.7848,90.8492,90.7296,90.7388,6821.0
2016-01-22 12:00:00,98.67,98.75,98.64,98.72,122052.0,90.7848,90.8584,90.7572,90.8308,122052.0
2016-01-22 12:05:00,98.7,98.81,98.68,98.79,22070.0,90.8124,90.9136,90.794,90.8952,22070.0
2016-01-22 12:10:00,98.79,98.94,98.75,98.91,9264.0,90.8952,91.0333,90.8584,91.0057,9264.0
2016-01-22 12:15:00,98.88,98.91,98.8,98.91,4113.0,90.9781,91.0057,90.9044,91.0057,4113.0
2016-01-22 12:20:00,98.95,98.97,98.88,98.93,12155.0,91.0425,91.0609,90.9781,91.0241,12155.0
2016-01-22 12:25:00,98.95,99.0,98.86,98.9,12344.0,91.0425,91.0885,90.9596,90.9965,12344.0
2016-01-22 12:30:00,98.88,98.9,98.83,98.87,3018.0,90.9781,90.9965,90.932,90.9689,3018.0
2016-01-22 12:35:00,98.84,99.02,98.8,99.0,28770.0,90.9412,91.1069,90.9044,91.0885,28770.0
2016-01-22 12:40:00,99.04,99.04,98.92,98.94,4557.0,91.1253,91.1253,91.0149,91.0333,4557.0
2016-01-22 12:45:00,98.94,98.95,98.86,98.86,5061.0,91.0333,91.0425,90.9596,90.9596,5061.0
2016-01-22 12:50:00,98.95,99.05,98.92,99.04,1416.0,91.0425,91.1345,91.0149,91.1253,1416.0
2016-01-22 12:55:00,99.03,99.15,99.0,99.13,5756.0,91.1161,91.2265,91.0885,91.2081,5756.0
2016-01-22 13:00:00,99.05,99.09,98.98,99.03,6809.0,91.1345,91.1713,91.0701,91.1161,6809.0
2016-01-22 13:05:00,99.04,99.05,98.89,98.92,2719.0,91.1253,91.1345,90.9873,91.0149,2719.0
2016-01-22 13:10:00,98.94,98.99,98.92,98.95,5354.0,91.0333,91.0793,91.0149,91.0425,5354.0
2016-01-22 13:15:00,99.02,99.1,99.02,99.1,1297.0,91.1069,91.1805,91.1069,91.1805,1297.0
2016-01-22 13:20:00,99.16,99.23,99.14,99.19,35279.0,91.2357,91.3001,91.2173,91.2633,35279.0
2016-01-22 13:25:00,99.18,99.19,99.08,99.1,8945.0,91.2541,91.2633,91.1621,91.1805,8945.0
2016-01-22 13:30:00,99.11,99.17,99.0,99.12,243539.0,91.1897,91.2449,91.0885,91.1989,243539.0
2016-01-22 13:35:00,99.12,99.15,99.06,99.07,8860.0,91.1989,91.2265,91.1437,91.1529,8860.0
2016-01-22 13:40:00,99.09,99.18,99.07,99.15,196289.0,91.1713,91.2541,91.1529,91.2265,196289.0
2016-01-22 13:45:00,99.15,99.25,99.1,99.22,13380.0,91.2265,91.3185,91.1805,91.2909,13380.0
2016-01-22 13:50:00,99.22,99.28,99.22,99.28,14210.0,91.2909,91.3461,91.2909,91.3461,14210.0
2016-01-22 13:55:00,99.3,99.34,99.24,99.33,6987.0,91.3645,91.4013,91.3093,91.3921,6987.0
2016-01-22 14:00:00,99.32,99.32,99.24,99.27,8496.0,91.3829,91.3829,91.3093,91.3369,8496.0
2016-01-22 14:05:00,99.27,99.34,99.24,99.34,1293.0,91.3369,91.4013,91.3093,91.4013,1293.0
2016-01-22 14:10:00,99.39,99.49,99.37,99.48,4976.0,91.4473,91.5393,91.4289,91.5301,4976.0
2016-01-22 14:15:00,99.48,99.51,99.45,99.47,6270.0,91.5301,91.5577,91.5025,91.5209,6270.0
2016-01-22 14:20:00,99.47,99.48,99.25,99.32,18739.0,91.5209,91.5301,91.3185,91.3829,18739.0
2016-01-22 14:25:00,99.3,99.37,99.28,99.29,9784.0,91.3645,91.4289,91.3461,91.3553,9784.0
2016-01-22 14:30:00,99.28,99.3,99.15,99.22,15063.0,91.3461,91.3645,91.2265,91.2909,15063.0
2016-01-22 14:35:00,99.25,99.31,99.08,99.11,26181.0,91.3185,91.3737,91.1621,91.1897,26181.0
2016-01-22 14:40:00,99.05,99.12,99.02,99.06,93982.0,91.1345,91.1989,91.1069,91.1437,93982.0
2016-01-22 14:45:00,99.03,99.15,99.01,99.14,6491.0,91.1161,91.2265,91.0977,91.2173,6491.0
2016-01-22 14:50:00,99.1,99.28,99.07,99.21,4382.0,91.1805,91.3461,91.1529,91.2817,4382.0
2016-01-22 14:55:00,99.26,99.27,99.15,99.22,4606.0,91.3277,91.3369,91.2265,91.2909,4606.0
2016-01-22 15:00:00,99.27,99.27,99.14,99.16,19878.0,91.3369,91.3369,91.2173,91.2357,19878.0
2016-01-22 15:05:00,99.17,99.18,99.03,99.04,6916.0,91.2449,91.2541,91.1161,91.1253,6916.0
2016-01-22 15:10:00,98.99,99.08,98.95,99.08,40258.0,91.0793,91.1621,91.0425,91.1621,40258.0
2016-01-22 15:15:00,99.06,99.14,99.05,99.07,10912.0,91.1437,91.2173,91.1345,91.1529,10912.0
2016-01-22 15:20:00,99.05,99.15,99.04,99.06,20229.0,91.1345,91.2265,91.1253,91.1437,20229.0
2016-01-22 15:25:00,99.05,99.24,99.05,99.2,10850.0,91.1345,91.3093,91.1345,91.2725,10850.0
2016-01-22 15:30:00,99.17,99.19,99.06,99.14,56682.0,91.2449,91.2633,91.1437,91.2173,56682.0
2016-01-22 15:35:00,99.14,99.25,99.12,99.24,34459.0,91.2173,91.3185,91.1989,91.3093,34459.0
2016-01-22 15:40:00,99.27,99.39,99.24,99.36,16079.0,91.3369,91.4473,91.3093,91.4197,16079.0
2016-01-22 15:45:00,99.42,99.43,99.37,99.43,7471.0,91.4749,91.4841,91.4289,91.4841,7471.0
2016-01-22 15:50:00,99.42,99.43,99.36,99.41,25947.0,91.4749,91.4841,91.4197,91.4657,25947.0
2016-01-22 15:55:00,99.45,99.45,99.37,99.43,19724.0,91.5025,91.5025,91.4289,91.4841,19724.0
2016-01-25 09:30:00,99.25,99.28,99.08,99.17,21243.0,91.3185,91.3461,91.1621,91.2449,21243.0
2016-01-25 09:35:00,99.08,99.24,98.97,99.2,6616.0,91.1621,91.3093,91.0609,91.2725,6616.0
2016-01-25 09:40:00,99.09,99.16,98.99,99.15,1243.0,91.1713,91.2357,91.0793,91.2265,1243.0
2016-01-25 09:45:00,99.0,99.03,98.9,99.0,2784.0,91.0885,91.1161,90.9965,91.0885,2784.0
2016-01-25 09:50:00,99.1,99.11,99.0,99.0,529.0,91.1805,91.1897,91.0885,91.0885,529.0
2016-01-25 09:55:00,99.1,99.15,98.9,99.15,3605.0,91.1805,91.2265,90.9965,91.2265,3605.0
2016-01-25 10:00:00,99.07,99.32,99.07,99.31,4580.0,91.1529,91.3829,91.1529,91.3737,4580.0
2016-01-25 10:05:00,99.4,99.4,99.33,99.33,2525.0,91.4565,91.4565,91.3921,91.3921,2525.0
2016-01-25 10:10:00,99.26,99.26,99.1,99.1,2857.0,91.3277,91.3277,91.1805,91.1805,2857.0
2016-01-25 10:15:00,99.06,99.24,99.0,99.19,2707.0,91.1437,91.3093,91.0885,91.2633,2707.0
2016-01-25 10:20:00,99.12,99.27,99.1,99.25,4054.0,91.1989,91.3369,91.1805,91.3185,4054.0
2016-01-25 10:25:00,99.24,99.27,99.11,99.19,4577.0,91.3093,91.3369,91.1897,91.2633,4577.0
2016-01-25 10:30:00,99.09,99.32,99.08,99.23,2170.0,91.1713,91.3829,91.1621,91.3001,2170.0
2016-01-25 10:35:00,99.13,99.13,99.01,99.05,3124.0,91.2081,91.2081,91.0977,91.1345,3124.0
2016-01-25 10:40:00,99.11,99.11,98.94,98.94,38551.0,91.1897,91.1897,91.0333,91.0333,38551.0
2016-01-25 10:45:00,98.97,99.05,98.88,98.99,15842.0,91.0609,91.1345,90.9781,91.0793,15842.0
2016-01-25 10:50:00,98.99,99.08,98.91,98.94,2302.0,91.0793,91.1621,91.0057,91.0333,2302.0
2016-01-25 10:55:00,98.99,99.08,98.99,99.01,2857.0,91.0793,91.1621,91.0793,91.0977,2857.0
2016-01-25 11:00:00,98.89,98.93,98.82,98.91,19249.0,90.9873,91.0241,90.9228,91.0057,19249.0
2016-01-25 11:05:00,98.91,98.94,98.77,98.85,3958.0,91.0057,91.0333,90.8768,90.9504,3958.0
2016-01-25 11:10:00,98.85,98.85,98.71,98.74,2224.0,90.9504,90.9504,90.8216,90.8492,2224.0
2016-01-25 11:15:00,98.79,98.86,98.73,98.81,4217.0,90.8952,90.9596,90.84,90.9136,4217.0
2016-01-25 11:20:00,98.83,98.91,98.77,98.86,2604.0,90.932,91.0057,90.8768,90.9596,2604.0
2016-01-25 11:25:00,98.9,98.94,98.82,98.93,5670.0,90.9965,91.0333,90.9228,91.0241,5670.0
2016-01-25 11:30:00,98.94,98.94,98.86,98.89,3592.0,91.0333,91.0333,90.9596,90.9873,3592.0
2016-01-25 11:35:00,98.92,98.93,98.81,98.88,8057.0,91.0149,91.0241,90.9136,90.9781,8057.0
2016-01-25 11:40:00,98.92,98.92,98.75,98.75,300.0,91.0149,91.0149,90.8584,90.8584,300.0
2016-01-25 11:45:00,98.82,98.85,98.74,98.82,4803.0,90.9228,90.9504,90.8492,90.9228,4803.0
2016-01-25 11:50:00,98.94,99.03,98.94,99.0,5593.0,91.0333,91.1161,91.0333,91.0885,5593.0
2016-01-25 11:55:00,98.93,98.94,98.93,98.93,471.0,91.0241,91.0333,91.0241,91.0241,471.0
2016-01-25 12:00:00,98.9,99.02,98.9,98.94,4317.0,90.9965,91.1069,90.9965,91.0333,4317.0
2016-01-25 12:05:00,98.88,98.91,98.88,98.91,4307.0,90.9781,91.0057,90.9781,91.0057,4307.0
2016-01-25 12:10:00,98.9,98.94,98.78,98.78,9800.0,90.9965,91.0333,90.886,90.886,9800.0
2016-01-25 12:15:00,98.84,98.96,98.83,98.96,52227.0,90.9412,91.0517,90.932,91.0517,52227.0
2016-01-25 12:20:00,98.95,98.99,98.9,98.99,9042.0,91.0425,91.0793,90.9965,91.0793,9042.0
2016-01-25 12:25:00,98.98,99.0,98.93,98.95,3930.0,91.0701,91.0885,91.0241,91.0425,3930.0
2016-01-25 12:30:00,98.91,98.96,98.88,98.92,4957.0,91.0057,91.0517,90.9781,91.0149,4957.0
2016-01-25 12:35:00,98.94,99.0,98.92,98.97,4192.0,91.0333,91.0885,91.0149,91.0609,4192.0
2016-01-25 12:40:00,99.09,99.16,99.07,99.07,5617.0,91.1713,91.2357,91.1529,91.1529,5617.0
2016-01-25 12:45:00,99.07,99.09,99.0,99.09,4783.0,91.1529,91.1713,91.0885,91.1713,4783.0
2016-01-25 12:50:00,99.11,99.13,99.02,99.02,7396.0,91.1897,91.2081,91.1069,91.1069,7396.0
2016-01-25 12:55:00,99.01,99.13,99.01,99.09,2157.0,91.0977,91.2081,91.0977,91.1713,2157.0
2016-01-25 13:00:00,99.17,99.32,99.16,99.32,7022.0,91.2449,91.3829,91.2357,91.3829,7022.0
2016-01-25 13:05:00,99.36,99.36,99.27,99.36,4831.0,91.4197,91.4197,91.3369,91.4197,4831.0
2016-01-25 13:10:00,99.35,99.37,99.23,99.37,5454.0,91.4105,91.4289,91.3001,91.4289,5454.0
2016-01-25 13:15:00,99.35,99.37,99.31,99.35,10941.0,91.4105,91.4289,91.3737,91.4105,10941.0
2016-01-25 13:20:00,99.35,99.43,99.35,99.36,10493.0,91.4105,91.4841,91.4105,91.4197,10493.0
2016-01-25 13:25:00,99.34,99.35,99.28,99.28,1876.0,91.4013,91.4105,91.3461,91.3461,1876.0
2016-01-25 13:30:00,99.27,99.35,99.26,99.27,3293.0,91.3369,91.4105,91.3277,91.3369,3293.0
2016-01-25 13:35:00,99.28,99.33,99.24,99.29,4396.0,91.3461,91.3921,91.3093,91.3553,4396.0
2016-01-25 13:40:00,99.28,99.29,99.22,99.22,13431.0,91.3461,91.3553,91.2909,91.2909,13431.0
2016-01-25 13:45:00,99.21,99.25,99.04,99.06,7108.0,91.2817,91.3185,91.1253,91.1437,7108.0
2016-01-25 13:50:00,99.06,99.08,98.97,98.97,1497.0,91.1437,91.1621,91.0609,91.0609,1497.0
2016-01-25 13:55:00,99.01,99.01,98.93,98.94,9184.0,91.0977,91.0977,91.0241,91.0333,9184.0
2016-01-25 14:00:00,98.88,98.95,98.81,98.94,6706.0,90.9781,91.0425,90.9136,91.0333,6706.0
2016-01-25 14:05:00,98.97,99.01,98.93,99.01,20300.0,91.0609,91.0977,91.0241,91.0977,20300.0
2016-01-25 14:10:00,99.03,99.03,98.85,98.94,14365.0,91.1161,91.1161,90.9504,91.0333,14365.0
2016-01-25 14:15:00,98.97,99.0,98.91,98.92,7555.0,91.0609,91.0885,91.0057,91.0149,7555.0
2016-01-25 14:20:00,98.87,98.87,98.83,98.83,1536.0,90.9689,90.9689,90.932,90.932,1536.0
2016-01-25 14:25:00,98.84,98.9,98.75,98.9,2726.0,90.9412,90.9965,90.8584,90.9965,2726.0
2016-01-25 14:30:00,98.92,98.92,98.85,98.88,3444.0,91.0149,91.0149,90.9504,90.9781,3444.0
2016-01-25 14:35:00,98.87,98.94,98.81,98.94,20707.0,90.9689,91.0333,90.9136,91.0333,20707.0
2016-01-25 14:40:00,98.89,98.91,98.73,98.73,9176.0,90.9873,91.0057,90.84,90.84,9176.0
2016-01-25 14:45:00,98.75,98.82,98.74,98.77,15279.0,90.8584,90.9228,90.8492,90.8768,15279.0
2016-01-25 14:50:00,98.72,98.78,98.71,98.75,17545.0,90.8308,90.886,90.8216,90.8584,17545.0
2016-01-25 14:55:00,98.79,98.84,98.77,98.82,4664.0,90.8952,90.9412,90.8768,90.9228,4664.0
2016-01-25 15:00:00,98.83,98.96,98.83,98.86,19240.0,90.932,91.0517,90.932,90.9596,19240.0
2016-01-25 15:05:00,98.86,98.86,98.64,98.65,13631.0,90.9596,90.9596,90.7572,90.7664,13631.0
2016-01-25 15:10:00,98.63,98.63,98.47,98.5,16078.0,90.748,90.748,90.6008,90.6284,16078.0
2016-01-25 15:15:00,98.5,98.55,98.45,98.48,20991.0,90.6284,90.6744,90.5824,90.61,20991.0
2016-01-25 15:20:00,98.51,98.52,98.2,98.22,37389.0,90.6376,90.6468,90.3524,90.3708,37389.0
2016-01-25 15:25:00,98.2,98.38,98.2,98.31,6757.0,90.3524,90.518,90.3524,90.4536,6757.0
2016-01-25 15:30:00,98.22,98.29,98.13,98.15,8998.0,90.3708,90.4352,90.288,90.3064,8998.0
2016-01-25 15:35:00,98.12,98.12,98.0,98.07,10210.0,90.2788,90.2788,90.1684,90.2328,10210.0
2016-01-25 15:40:00,98.04,98.1,97.93,97.96,26015.0,90.2052,90.2604,90.104,90.1316,26015.0
2016-01-25 15:45:00,98.0,98.11,97.96,98.11,36070.0,90.1684,90.2696,90.1316,90.2696,36070.0
2016-01-25 15:50:00,98.11,98.22,98.02,98.15,27922.0,90.2696,90.3708,90.1868,90.3064,27922.0
2016-01-25 15:55:00,98.14,98.14,97.93,98.06,31107.0,90.2972,90.2972,90.104,90.2236,31107.0
2016-01-26 09:30:00,98.38,98.61,98.34,98.61,16934.0,90.518,90.7296,90.4812,90.7296,16934.0
2016-01-26 09:35:00,98.62,98.62,98.39,98.39,4999.0,90.7388,90.7388,90.5272,90.5272,4999.0
2016-01-26 09:40:00,98.29,98.42,98.27,98.41,4334.0,90.4352,90.5548,90.4168,90.5456,4334.0
2016-01-26 09:45:00,98.41,98.41,97.98,97.98,2308.0,90.5456,90.5456,90.15,90.15,2308.0
2016-01-26 09:50:00,98.02,98.14,97.86,98.02,4041.0,90.1868,90.2972,90.0396,90.1868,4041.0
2016-01-26 09:55:00,98.1,98.11,98.02,98.02,1090.0,90.2604,90.2696,90.1868,90.1868,1090.0
2016-01-26 10:00:00,98.09,98.36,98.09,98.35,4952.0,90.2512,90.4996,90.2512,90.4904,4952.0
2016-01-26 10:05:00,98.38,98.57,98.34,98.54,6879.0,90.518,90.6928,90.4812,90.6652,6879.0
2016-01-26 10:10:00,98.58,98.72,98.55,98.6,2696.0,90.702,90.8308,90.6744,90.7204,2696.0
2016-01-26 10:15:00,98.6,98.75,98.6,98.66,2413.0,90.7204,90.8584,90.7204,90.7756,2413.0
2016-01-26 10:20:00,98.68,98.7,98.55,98.63,4334.0,90.794,90.8124,90.6744,90.748,4334.0
2016-01-26 10:25:00,98.66,98.76,98.6,98.6,4488.0,90.7756,90.8676,90.7204,90.7204,4488.0
2016-01-26 10:30:00,98.65,98.69,98.57,98.61,2440.0,90.7664,90.8032,90.6928,90.7296,2440.0
2016-01-26 10:35:00,98.67,98.82,98.64,98.77,7878.0,90.7848,90.9228,90.7572,90.8768,7878.0
2016-01-26 10:40:00,98.77,98.89,98.77,98.81,38478.0,90.8768,90.9873,90.8768,90.9136,38478.0
2016-01-26 10:45:00,98.83,98.83,98.69,98.7,6252.0,90.932,90.932,90.8032,90.8124,6252.0
2016-01-26 10:50:00,98.67,98.69,98.62,98.63,1768.0,90.7848,90.8032,90.7388,90.748,1768.0
2016-01-26 10:55:00,98.6,98.72,98.6,98.62,9910.0,90.7204,90.8308,90.7204,90.7388,9910.0
2016-01-26 11:00:00,98.6,98.9,98.59,98.9,14352.0,90.7204,90.9965,90.7112,90.9965,14352.0
2016-01-26 11:05:00,98.91,98.92,98.72,98.75,7549.0,91.0057,91.0149,90.8308,90.8584,7549.0
2016-01-26 11:10:00,98.74,98.81,98.7,98.8,3114.0,90.8492,90.9136,90.8124,90.9044,3114.0
2016-01-26 11:15:00,98.83,98.83,98.73,98.83,2366.0,90.932,90.932,90.84,90.932,2366.0
2016-01-26 11:20:00,98.83,98.83,98.67,98.68,2245.0,90.932,90.932,90.7848,90.794,2245.0
2016-01-26 11:25:00,98.72,98.79,98.64,98.79,5592.0,90.8308,90.8952,90.7572,90.8952,5592.0
2016-01-26 11:30:00,98.71,98.74,98.62,98.62,1461.0,90.8216,90.8492,90.7388,90.7388,1461.0
2016-01-26 11:35:00,98.63,98.7,98.55,98.62,1377.0,90.748,90.8124,90.6744,90.7388,1377.0
2016-01-26 11:40:00,98.66,98.74,98.66,98.69,3119.0,90.7756,90.8492,90.7756,90.8032,3119.0
2016-01-26 11:45:00,98.69,98.75,98.64,98.66,3486.0,90.8032,90.8584,90.7572,90.7756,3486.0
2016-01-26 11:50:00,98.74,98.84,98.73,98.83,8489.0,90.8492,90.9412,90.84,90.932,8489.0
2016-01-26 11:55:00,98.78,98.79,98.74,98.75,4681.0,90.886,90.8952,90.8492,90.8584,4681.0
2016-01-26 12:00:00,98.76,98.93,98.75,98.93,1977.0,90.8676,91.0241,90.8584,91.0241,1977.0
2016-01-26 12:05:00,98.87,98.93,98.87,98.88,2758.0,90.9689,91.0241,90.9689,90.9781,2758.0
2016-01-26 12:10:00,98.88,99.14,98.88,99.08,9516.0,90.9781,91.2173,90.9781,91.1621,9516.0
2016-01-26 12:15:00,99.12,99.2,99.08,99.19,4311.0,91.1989,91.2725,91.1621,91.2633,4311.0
2016-01-26 12:20:00,99.16,99.17,99.1,99.17,1187.0,91.2357,91.2449,91.1805,91.2449,1187.0
2016-01-26 12:25:00,99.15,99.15,99.08,99.08,888.0,91.2265,91.2265,91.1621,91.1621,888.0
2016-01-26 12:30:00,99.16,99.23,99.13,99.2,3761.0,91.2357,91.3001,91.2081,91.2725,3761.0
2016-01-26 12:35:00,99.2,99.24,99.14,99.16,2949.0,91.2725,91.3093,91.2173,91.2357,2949.0
2016-01-26 12:40:00,99.16,99.19,99.12,99.14,28186.0,91.2357,91.2633,91.1989,91.2173,28186.0
2016-01-26 12:45:00,99.12,99.17,99.06,99.08,3908.0,91.1989,91.2449,91.1437,91.1621,3908.0
2016-01-26 12:50:00,99.12,99.12,99.01,99.03,7937.0,91.1989,91.1989,91.0977,91.1161,7937.0
2016-01-26 12:55:00,99.02,99.08,98.98,99.08,12014.0,91.1069,91.1621,91.0701,91.1621,12014.0
2016-01-26 13:00:00,99.06,99.15,99.06,99.15,8704.0,91.1437,91.2265,91.1437,91.2265,8704.0
2016-01-26 13:05:00,99.13,99.13,98.99,98.99,6866.0,91.2081,91.2081,91.0793,91.0793,6866.0
2016-01-26 13:10:00,99.01,99.08,99.01,99.05,7124.0,91.0977,91.1621,91.0977,91.1345,7124.0
2016-01-26 13:15:00,99.08,99.14,99.08,99.13,11181.0,91.1621,91.2173,91.1621,91.2081,11181.0
2016-01-26 13:20:00,99.12,99.21,99.11,99.2,34093.0,91.1989,91.2817,91.1897,91.2725,34093.0
2016-01-26 13:25:00,99.21,99.28,99.18,99.28,2916.0,91.2817,91.3461,91.2541,91.3461,2916.0
2016-01-26 13:30:00,99.2,99.2,99.12,99.13,3302.0,91.2725,91.2725,91.1989,91.2081,3302.0
2016-01-26 13:35:00,99.15,99.15,99.05,99.05,1805.0,91.2265,91.2265,91.1345,91.1345,1805.0
2016-01-26 13:40:00,99.12,99.17,99.03,99.03,6507.0,91.1989,91.2449,91.1161,91.1161,6507.0
2016-01-26 13:45:00,99.05,99.14,99.04,99.12,3910.0,91.1345,91.2173,91.1253,91.1989,3910.0
2016-01-26 13:50:00,99.14,99.15,99.08,99.09,7721.0,91.2173,91.2265,91.1621,91.1713,7721.0
2016-01-26 13:55:00,99.1,99.1,99.03,99.04,3387.0,91.1805,91.1805,91.1161,91.1253,3387.0
2016-01-26 14:00:00,99.03,99.06,98.91,98.92,8095.0,91.1161,91.1437,91.0057,91.0149,8095.0
2016-01-26 14:05:00,98.89,98.99,98.88,98.97,5348.0,90.9873,91.0793,90.9781,91.0609,5348.0
2016-01-26 14:10:00,98.95,98.96,98.86,98.9,30082.0,91.0425,91.0517,90.9596,90.9965,30082.0
2016-01-26 14:15:00,98.88,99.01,98.88,98.94,6453.0,90.9781,91.0977,90.9781,91.0333,6453.0
2016-01-26 14:20:00,98.94,99.0,98.91,98.99,6784.0,91.0333,91.0885,91.0057,91.0793,6784.0
2016-01-26 14:25:00,98.92,98.95,98.8,98.84,8442.0,91.0149,91.0425,90.9044,90.9412,8442.0
2016-01-26 14:30:00,98.79,98.9,98.79,98.9,1630.0,90.8952,90.9965,90.8952,90.9965,1630.0
2016-01-26 14:35:00,98.75,98.84,98.75,98.84,701.0,90.8584,90.9412,90.8584,90.9412,701.0
2016-01-26 14:40:00,98.85,98.96,98.85,98.94,12664.0,90.9504,91.0517,90.9504,91.0333,12664.0
2016-01-26 14:45:00,98.94,98.94,98.8,98.84,35127.0,91.0333,91.0333,90.9044,90.9412,35127.0
2016-01-26 14:50:00,98.89,99.03,98.86,99.03,18626.0,90.9873,91.1161,90.9596,91.1161,18626.0
2016-01-26 14:55:00,98.99,99.0,98.86,98.89,3858.0,91.0793,91.0885,90.9596,90.9873,3858.0
2016-01-26 15:00:00,98.89,98.92,98.76,98.78,18090.0,90.9873,91.0149,90.8676,90.886,18090.0
2016-01-26 15:05:00,98.71,98.82,98.71,98.79,3724.0,90.8216,90.9228,90.8216,90.8952,3724.0
2016-01-26 15:10:00,98.74,98.84,98.72,98.84,14837.0,90.8492,90.9412,90.8308,90.9412,14837.0
2016-01-26 15:15:00,98.86,98.93,98.75,98.76,7792.0,90.9596,91.0241,90.8584,90.8676,7792.0
2016-01-26 15:20:00,98.75,98.82,98.69,98.7,30985.0,90.8584,90.9228,90.8032,90.8124,30985.0
2016-01-26 15:25:00,98.75,98.8,98.69,98.8,20203.0,90.8584,90.9044,90.8032,90.9044,20203.0
2016-01-26 15:30:00,98.75,98.8,98.75,98.79,4971.0,90.8584,90.9044,90.8584,90.8952,4971.0
2016-01-26 15:35:00,98.78,98.9,98.68,98.9,9572.0,90.886,90.9965,90.794,90.9965,9572.0
2016-01-26 15:40:00,98.9,99.07,98.9,99.06,7198.0,90.9965,91.1529,90.9965,91.1437,7198.0
2016-01-26 15:45:00,99.08,99.09,98.98,98.99,6852.0,91.1621,91.1713,91.0701,91.0793,6852.0
2016-01-26 15:50:00,99.01,99.01,98.89,98.96,7345.0,91.0977,91.0977,90.9873,91.0517,7345.0
2016-01-26 15:55:00,98.93,99.09,98.89,99.09,12008.0,91.0241,91.1713,90.9873,91.1713,12008.0
2016-01-27 09:30:00,98.76,98.78,98.6,98.66,17718.0,90.8676,90.886,90.7204,90.7756,17718.0
2016-01-27 09:35:00,98.67,98.86,98.66,98.71,10238.0,90.7848,90.9596,90.7756,90.8216,10238.0
2016-01-27 09:40:00,98.81,98.83,98.61,98.65,44585.0,90.9136,90.932,90.7296,90.7664,44585.0
2016-01-27 09:45:00,98.72,98.72,98.63,98.7,1690.0,90.8308,90.8308,90.748,90.8124,1690.0
2016-01-27 09:50:00,98.52,98.53,98.41,98.53,9405.0,90.6468,90.656,90.5456,90.656,9405.0
2016-01-27 09:55:00,98.55,98.55,98.43,98.44,3033.0,90.6744,90.6744,90.564,90.5732,3033.0
2016-01-27 10:00:00,98.44,98.49,98.31,98.33,13680.0,90.5732,90.6192,90.4536,90.472,13680.0
2016-01-27 10:05:00,98.14,98.22,98.12,98.19,2486.0,90.2972,90.3708,90.2788,90.3432,2486.0
2016-01-27 10:10:00,98.15,98.15,97.93,97.93,10577.0,90.3064,90.3064,90.104,90.104,10577.0
2016-01-27 10:15:00,97.92,98.03,97.92,98.0,4953.0,90.0948,90.196,90.0948,90.1684,4953.0
2016-01-27 10:20:00,98.04,98.09,98.03,98.05,13745.0,90.2052,90.2512,90.196,90.2144,13745.0
2016-01-27 10:25:00,97.99,98.09,97.95,97.99,1392.0,90.1592,90.2512,90.1224,90.1592,1392.0
2016-01-27 10:30:00,97.97,98.06,97.93,98.04,4652.0,90.1408,90.2236,90.104,90.2052,4652.0
2016-01-27 10:35:00,98.24,98.34,98.17,98.31,5813.0,90.3892,90.4812,90.3248,90.4536,5813.0
2016-01-27 10:40:00,98.28,98.35,98.25,98.35,2231.0,90.426,90.4904,90.3984,90.4904,2231.0
2016-01-27 10:45:00,98.31,98.32,98.25,98.26,3013.0,90.4536,90.4628,90.3984,90.4076,3013.0
2016-01-27 10:50:00,98.2,98.26,98.09,98.19,2365.0,90.3524,90.4076,90.2512,90.3432,2365.0
2016-01-27 10:55:00,98.2,98.2,98.09,98.19,4854.0,90.3524,90.3524,90.2512,90.3432,4854.0
2016-01-27 11:00:00,98.14,98.25,98.07,98.25,4021.0,90.2972,90.3984,90.2328,90.3984,4021.0
2016-01-27 11:05:00,98.26,98.3,98.24,98.24,2526.0,90.4076,90.4444,90.3892,90.3892,2526.0
2016-01-27 11:10:00,98.19,98.19,98.14,98.19,6722.0,90.3432,90.3432,90.2972,90.3432,6722.0
2016-01-27 11:15:00,98.18,98.36,98.17,98.32,4164.0,90.334,90.4996,90.3248,90.4628,4164.0
2016-01-27 11:20:00,98.34,98.4,98.34,98.4,1076.0,90.4812,90.5364,90.4812,90.5364,1076.0
2016-01-27 11:25:00,98.34,98.42,98.27,98.42,5541.0,90.4812,90.5548,90.4168,90.5548,5541.0
2016-01-27 11:30:00,98.48,98.59,98.43,98.57,2775.0,90.61,90.7112,90.564,90.6928,2775.0
2016-01-27 11:35:00,98.65,98.84,98.65,98.84,6618.0,90.7664,90.9412,90.7664,90.9412,6618.0
2016-01-27 11:40:00,98.82,98.96,98.77,98.95,6574.0,90.9228,91.0517,90.8768,91.0425,6574.0
2016-01-27 11:45:00,98.97,99.05,98.96,98.96,6612.0,91.0609,91.1345,91.0517,91.0517,6612.0
2016-01-27 11:50:00,98.96,98.97,98.85,98.85,3731.0,91.0517,91.0609,90.9504,90.9504,3731.0
2016-01-27 11:55:00,98.9,98.95,98.9,98.94,10685.0,90.9965,91.0425,90.9965,91.0333,10685.0
2016-01-27 12:00:00,98.93,99.14,98.92,99.07,7016.0,91.0241,91.2173,91.0149,91.1529,7016.0
2016-01-27 12:05:00,99.06,99.13,99.0,99.01,6738.0,91.1437,91.2081,91.0885,91.0977,6738.0
2016-01-27 12:10:00,99.0,99.23,99.0,99.23,6886.0,91.0885,91.3001,91.0885,91.3001,6886.0
2016-01-27 12:15:00,99.23,99.3,99.21,99.27,23570.0,91.3001,91.3645,91.2817,91.3369,23570.0
2016-01-27 12:20:00,99.25,99.26,99.12,99.13,20228.0,91.3185,91.3277,91.1989,91.2081,20228.0
2016-01-27 12:25:00,99.11,99.19,99.03,99.04,9627.0,91.1897,91.2633,91.1161,91.1253,9627.0
2016-01-27 12:30:00,99.05,99.06,98.96,98.97,2337.0,91.1345,91.1437,91.0517,91.0609,2337.0
2016-01-27 12:35:00,98.91,99.01,98.88,99.01,19336.0,91.0057,91.0977,90.9781,91.0977,19336.0
2016-01-27 12:40:00,98.99,99.0,98.92,98.95,1199.0,91.0793,91.0885,91.0149,91.0425,1199.0
2016-01-27 12:45:00,98.92,99.04,98.92,99.02,3779.0,91.0149,91.1253,91.0149,91.1069,3779.0
2016-01-27 12:50:00,98.98,98.98,98.9,98.93,9912.0,91.0701,91.0701,90.9965,91.0241,9912.0
2016-01-27 12:55:00,98.93,98.99,98.82,98.83,7309.0,91.0241,91.0793,90.9228,90.932,7309.0
2016-01-27 13:00:00,98.83,98.88,98.75,98.88,3999.0,90.932,90.9781,90.8584,90.9781,3999.0
2016-01-27 13:05:00,98.82,98.9,98.82,98.9,4823.0,90.9228,90.9965,90.9228,90.9965,4823.0
2016-01-27 13:10:00,98.92,99.03,98.92,98.95,25945.0,91.0149,91.1161,91.0149,91.0425,25945.0
2016-01-27 13:15:00,98.87,98.87,98.76,98.81,16477.0,90.9689,90.9689,90.8676,90.9136,16477.0
2016-01-27 13:20:00,98.76,98.87,98.74,98.83,12140.0,90.8676,90.9689,90.8492,90.932,12140.0
2016-01-27 13:25:00,98.87,98.88,98.71,98.71,20067.0,90.9689,90.9781,90.8216,90.8216,20067.0
2016-01-27 13:30:00,98.74,98.87,98.74,98.8,7601.0,90.8492,90.9689,90.8492,90.9044,7601.0
2016-01-27 13:35:00,98.8,98.83,98.75,98.78,5961.0,90.9044,90.932,90.8584,90.886,5961.0
2016-01-27 13:40:00,98.74,98.75,98.64,98.66,16819.0,90.8492,90.8584,90.7572,90.7756,16819.0
2016-01-27 13:45:00,98.65,98.75,98.62,98.68,1376.0,90.7664,90.8584,90.7388,90.794,1376.0
2016-01-27 13:50:00,98.68,98.8,98.63,98.63,23330.0,90.794,90.9044,90.748,90.748,23330.0
2016-01-27 13:55:00,98.67,98.83,98.65,98.82,2294.0,90.7848,90.932,90.7664,90.9228,2294.0
2016-01-27 14:00:00,98.8,99.04,98.57,98.87,42057.0,90.9044,91.1253,90.6928,90.9689,42057.0
2016-01-27 14:05:00,98.86,98.86,98.24,98.24,38048.0,90.9596,90.9596,90.3892,90.3892,38048.0
2016-01-27 14:10:00,98.24,98.39,98.04,98.15,61196.0,90.3892,90.5272,90.2052,90.3064,61196.0
2016-01-27 14:15:00,98.21,98.43,98.15,98.29,16494.0,90.3616,90.564,90.3064,90.4352,16494.0
2016-01-27 14:20:00,98.36,98.56,98.33,98.36,33555.0,90.4996,90.6836,90.472,90.4996,33555.0
2016-01-27 14:25:00,98.4,98.47,98.29,98.35,13398.0,90.5364,90.6008,90.4352,90.4904,13398.0
2016-01-27 14:30:00,98.31,98.43,98.28,98.33,16322.0,90.4536,90.564,90.426,90.472,16322.0
2016-01-27 14:35:00,98.33,98.37,97.89,97.89,26226.0,90.472,90.5088,90.0672,90.0672,26226.0
2016-01-27 14:40:00,97.85,97.93,97.73,97.91,8512.0,90.0304,90.104,89.92,90.0856,8512.0
2016-01-27 14:45:00,97.9,98.03,97.79,97.88,34200.0,90.0764,90.196,89.9752,90.058,34200.0
2016-01-27 14:50:00,97.95,97.96,97.81,97.81,2161.0,90.1224,90.1316,89.9936,89.9936,2161.0
2016-01-27 14:55:00,97.74,97.79,97.49,97.54,37834.0,89.9292,89.9752,89.6991,89.7451,37834.0
2016-01-27 15:00:00,97.53,97.56,97.16,97.2,13620.0,89.7359,89.7635,89.3955,89.4323,13620.0
2016-01-27 15:05:00,97.19,97.38,97.1,97.37,8050.0,89.4231,89.5979,89.3403,89.5887,8050.0
2016-01-27 15:10:00,97.33,97.33,96.89,96.89,29323.0,89.5519,89.5519,89.1471,89.1471,29323.0
2016-01-27 15:15:00,96.92,97.02,96.85,96.91,14451.0,89.1747,89.2667,89.1103,89.1655,14451.0
2016-01-27 15:20:00,96.89,97.26,96.81,97.19,44677.0,89.1471,89.4875,89.0735,89.4231,44677.0
2016-01-27 15:25:00,97.12,97.34,97.08,97.18,6702.0,89.3587,89.5611,89.3219,89.4139,6702.0
2016-01-27 15:30:00,97.21,97.33,97.19,97.21,10645.0,89.4415,89.5519,89.4231,89.4415,10645.0
2016-01-27 15:35:00,97.13,97.42,97.13,97.21,10263.0,89.3679,89.6347,89.3679,89.4415,10263.0
2016-01-27 15:40:00,97.12,97.29,97.03,97.26,46122.0,89.3587,89.5151,89.2759,89.4875,46122.0
2016-01-27 15:45:00,97.2,97.43,97.2,97.35,11416.0,89.4323,89.6439,89.4323,89.5703,11416.0
2016-01-27 15:50:00,97.33,97.37,97.17,97.27,22523.0,89.5519,89.5887,89.4047,89.4967,22523.0
2016-01-27 15:55:00,97.25,97.38,97.18,97.34,49558.0,89.4783,89.5979,89.4139,89.5611,49558.0
2016-01-28 09:30:00,98.39,98.53,98.27,98.45,18859.0,90.5272,90.656,90.4168,90.5824,18859.0
2016-01-28 09:35:00,98.37,98.49,98.3,98.31,4043.0,90.5088,90.6192,90.4444,90.4536,4043.0
2016-01-28 09:40:00,98.33,98.33,98.06,98.3,5091.0,90.472,90.472,90.2236,90.4444,5091.0
2016-01-28 09:45:00,98.11,98.27,98.09,98.13,4768.0,90.2696,90.4168,90.2512,90.288,4768.0
2016-01-28 09:50:00,98.17,98.31,98.17,98.28,5354.0,90.3248,90.4536,90.3248,90.426,5354.0
2016-01-28 09:55:00,98.26,98.26,98.1,98.12,1601.0,90.4076,90.4076,90.2604,90.2788,1601.0
2016-01-28 10:00:00,98.12,98.12,97.85,97.86,4803.0,90.2788,90.2788,90.0304,90.0396,4803.0
2016-01-28 10:05:00,97.83,97.91,97.73,97.73,3182.0,90.012,90.0856,89.92,89.92,3182.0
2016-01-28 10:10:00,97.82,97.82,97.6,97.63,3653.0,90.0028,90.0028,89.8003,89.8279,3653.0
2016-01-28 10:15:00,97.59,97.6,97.29,97.34,4758.0,89.7911,89.8003,89.5151,89.5611,4758.0
2016-01-28 10:20:00,97.22,97.39,97.22,97.38,3197.0,89.4507,89.6071,89.4507,89.5979,3197.0
2016-01-28 10:25:00,97.4,97.42,97.12,97.12,12826.0,89.6163,89.6347,89.3587,89.3587,12826.0
2016-01-28 10:30:00,97.13,97.13,96.79,96.91,9592.0,89.3679,89.3679,89.0551,89.1655,9592.0
2016-01-28 10:35:00,96.96,97.15,96.91,97.15,3745.0,89.2115,89.3863,89.1655,89.3863,3745.0
2016-01-28 10:40:00,97.19,97.45,97.19,97.42,4409.0,89.4231,89.6623,89.4231,89.6347,4409.0
2016-01-28 10:45:00,97.31,97.47,97.3,97.47,5481.0,89.5335,89.6807,89.5243,89.6807,5481.0
2016-01-28 10:50:00,97.51,97.54,97.36,97.36,10056.0,89.7175,89.7451,89.5795,89.5795,10056.0
2016-01-28 10:55:00,97.43,97.55,97.34,97.55,17339.0,89.6439,89.7543,89.5611,89.7543,17339.0
2016-01-28 11:00:00,97.59,97.78,97.56,97.78,2922.0,89.7911,89.966,89.7635,89.966,2922.0
2016-01-28 11:05:00,97.86,98.0,97.86,97.87,27380.0,90.0396,90.1684,90.0396,90.0488,27380.0
2016-01-28 11:10:00,97.87,97.89,97.8,97.8,1072.0,90.0488,90.0672,89.9844,89.9844,1072.0
2016-01-28 11:15:00,97.87,97.92,97.76,97.84,19118.0,90.0488,90.0948,89.9476,90.0212,19118.0
2016-01-28 11:20:00,97.88,97.99,97.79,97.99,2523.0,90.058,90.1592,89.9752,90.1592,2523.0
2016-01-28 11:25:00,97.92,97.94,97.75,97.76,2854.0,90.0948,90.1132,89.9384,89.9476,2854.0
2016-01-28 11:30:00,97.68,97.72,97.44,97.53,2843.0,89.8739,89.9108,89.6531,89.7359,2843.0
2016-01-28 11:35:00,97.5,97.52,97.41,97.49,3180.0,89.7083,89.7267,89.6255,89.6991,3180.0
2016-01-28 11:40:00,97.47,97.51,97.39,97.45,4207.0,89.6807,89.7175,89.6071,89.6623,4207.0
2016-01-28 11:45:00,97.37,97.37,97.32,97.35,4959.0,89.5887,89.5887,89.5427,89.5703,4959.0
2016-01-28 11:50:00,97.39,97.48,97.37,97.42,1163.0,89.6071,89.6899,89.5887,89.6347,1163.0
2016-01-28 11:55:00,97.4,97.4,97.24,97.24,2847.0,89.6163,89.6163,89.4691,89.4691,2847.0
2016-01-28 12:00:00,97.26,97.52,97.25,97.49,1330.0,89.4875,89.7267,89.4783,89.6991,1330.0
2016-01-28 12:05:00,97.54,97.55,97.46,97.49,37234.0,89.7451,89.7543,89.6715,89.6991,37234.0
2016-01-28 12:10:00,97.51,97.68,97.41,97.65,5189.0,89.7175,89.8739,89.6255,89.8463,5189.0
2016-01-28 12:15:00,97.67,97.67,97.54,97.57,29869.0,89.8647,89.8647,89.7451,89.7727,29869.0
2016-01-28 12:20:00,97.57,97.89,97.56,97.89,3673.0,89.7727,90.0672,89.7635,90.0672,3673.0
2016-01-28 12:25:00,97.88,97.93,97.81,97.92,2228.0,90.058,90.104,89.9936,90.0948,2228.0
2016-01-28 12:30:00,97.97,98.06,97.94,98.0,12926.0,90.1408,90.2236,90.1132,90.1684,12926.0
2016-01-28 12:35:00,98.1,98.19,98.1,98.15,29336.0,90.2604,90.3432,90.2604,90.3064,29336.0
2016-01-28 12:40:00,98.08,98.2,98.08,98.11,3786.0,90.242,90.3524,90.242,90.2696,3786.0
2016-01-28 12:45:00,98.12,98.23,98.11,98.2,2163.0,90.2788,90.38,90.2696,90.3524,2163.0
2016-01-28 12:50:00,98.22,98.22,98.02,98.04,3354.0,90.3708,90.3708,90.1868,90.2052,3354.0
2016-01-28 12:55:00,98.04,98.04,97.96,98.04,9885.0,90.2052,90.2052,90.1316,90.2052,9885.0
2016-01-28 13:00:00,97.98,98.06,97.83,97.91,2400.0,90.15,90.2236,90.012,90.0856,2400.0
2016-01-28 13:05:00,97.92,98.05,97.87,97.96,4998.0,90.0948,90.2144,90.0488,90.1316,4998.0
2016-01-28 13:10:00,97.99,98.07,97.98,98.07,2799.0,90.1592,90.2328,90.15,90.2328,2799.0
2016-01-28 13:15:00,98.11,98.12,97.67,97.67,28577.0,90.2696,90.2788,89.8647,89.8647,28577.0
2016-01-28 13:20:00,97.68,97.7,97.52,97.57,11944.0,89.8739,89.8924,89.7267,89.7727,11944.0
2016-01-28 13:25:00,97.56,97.72,97.56,97.72,15196.0,89.7635,89.9108,89.7635,89.9108,15196.0
2016-01-28 13:30:00,97.75,97.93,97.74,97.88,4581.0,89.9384,90.104,89.9292,90.058,4581.0
2016-01-28 13:35:00,97.91,97.92,97.83,97.86,4740.0,90.0856,90.0948,90.012,90.0396,4740.0
2016-01-28 13:40:00,97.96,98.04,97.82,97.88,9061.0,90.1316,90.2052,90.0028,90.058,9061.0
2016-01-28 13:45:00,97.94,97.96,97.86,97.94,3571.0,90.1132,90.1316,90.0396,90.1132,3571.0
2016-01-28 13:50:00,97.91,97.92,97.83,97.84,1407.0,90.0856,90.0948,90.012,90.0212,1407.0
2016-01-28 13:55:00,97.89,97.96,97.65,97.67,16484.0,90.0672,90.1316,89.8463,89.8647,16484.0
2016-01-28 14:00:00,97.68,98.03,97.68,98.03,8834.0,89.8739,90.196,89.8739,90.196,8834.0
2016-01-28 14:05:00,98.06,98.12,97.99,98.08,6080.0,90.2236,90.2788,90.1592,90.242,6080.0
2016-01-28 14:10:00,98.03,98.05,98.01,98.04,3165.0,90.196,90.2144,90.1776,90.2052,3165.0
2016-01-28 14:15:00,98.08,98.09,97.9,97.93,8562.0,90.242,90.2512,90.0764,90.104,8562.0
2016-01-28 14:20:00,97.95,98.05,97.95,98.04,13862.0,90.1224,90.2144,90.1224,90.2052,13862.0
2016-01-28 14:25:00,98.01,98.16,97.94,98.15,14490.0,90.1776,90.3156,90.1132,90.3064,14490.0
2016-01-28 14:30:00,98.16,98.26,98.13,98.16,3151.0,90.3156,90.4076,90.288,90.3156,3151.0
2016-01-28 14:35:00,98.16,98.16,98.06,98.09,650.0,90.3156,90.3156,90.2236,90.2512,650.0
2016-01-28 14:40:00,98.08,98.13,98.0,98.0,34327.0,90.242,90.288,90.1684,90.1684,34327.0
2016-01-28 14:45:00,97.93,98.01,97.91,97.95,4012.0,90.104,90.1776,90.0856,90.1224,4012.0
2016-01-28 14:50:00,97.94,97.94,97.76,97.77,6258.0,90.1132,90.1132,89.9476,89.9568,6258.0
2016-01-28 14:55:00,97.79,97.87,97.78,97.85,10914.0,89.9752,90.0488,89.966,90.0304,10914.0
2016-01-28 15:00:00,97.81,97.96,97.75,97.79,27304.0,89.9936,90.1316,89.9384,89.9752,27304.0
2016-01-28 15:05:00,97.77,97.9,97.75,97.88,52870.0,89.9568,90.0764,89.9384,90.058,52870.0
2016-01-28 15:10:00,97.92,98.08,97.92,97.98,30421.0,90.0948,90.242,90.0948,90.15,30421.0
2016-01-28 15:15:00,98.01,98.02,97.9,97.97,30239.0,90.1776,90.1868,90.0764,90.1408,30239.0
2016-01-28 15:20:00,98.0,98.0,97.92,97.95,9876.0,90.1684,90.1684,90.0948,90.1224,9876.0
2016-01-28 15:25:00,97.94,98.0,97.85,97.87,9951.0,90.1132,90.1684,90.0304,90.0488,9951.0
2016-01-28 15:30:00,97.86,97.99,97.85,97.91,12238.0,90.0396,90.1592,90.0304,90.0856,12238.0
2016-01-28 15:35:00,98.0,98.15,97.98,98.01,29165.0,90.1684,90.3064,90.15,90.1776,29165.0
2016-01-28 15:40:00,98.03,98.09,97.78,97.78,29578.0,90.196,90.2512,89.966,89.966,29578.0
2016-01-28 15:45:00,97.77,98.0,97.75,97.97,15925.0,89.9568,90.1684,89.9384,90.1408,15925.0
2016-01-28 15:50:00,97.94,97.97,97.84,97.87,13326.0,90.1132,90.1408,90.0212,90.0488,13326.0
2016-01-28 15:55:00,97.88,97.99,97.87,97.87,29210.0,90.058,90.1592,90.0488,90.0488,29210.0
2016-01-29 09:30:00,98.01,98.05,97.92,97.99,26372.0,90.1776,90.2144,90.0948,90.1592,26372.0
2016-01-29 09:35:00,98.04,98.36,98.03,98.29,5500.0,90.2052,90.4996,90.196,90.4352,5500.0
2016-01-29 09:40:00,98.31,98.45,98.31,98.44,2337.0,90.4536,90.5824,90.4536,90.5732,2337.0
2016-01-29 09:45:00,98.36,98.45,98.35,98.45,2371.0,90.4996,90.5824,90.4904,90.5824,2371.0
2016-01-29 09:50:00,98.58,98.73,98.58,98.66,4203.0,90.702,90.84,90.702,90.7756,4203.0
2016-01-29 09:55:00,98.66,98.69,98.58,98.69,7403.0,90.7756,90.8032,90.702,90.8032,7403.0
2016-01-29 10:00:00,98.67,98.71,98.61,98.7,1888.0,90.7848,90.8216,90.7296,90.8124,1888.0
2016-01-29 10:05:00,98.74,98.79,98.67,98.74,5626.0,90.8492,90.8952,90.7848,90.8492,5626.0
2016-01-29 10:10:00,98.87,98.91,98.71,98.72,20088.0,90.9689,91.0057,90.8216,90.8308,20088.0
2016-01-29 10:15:00,98.71,98.94,98.7,98.9,10658.0,90.8216,91.0333,90.8124,90.9965,10658.0
2016-01-29 10:20:00,98.86,99.01,98.86,98.9,2933.0,90.9596,91.0977,90.9596,90.9965,2933.0
2016-01-29 10:25:00,98.88,98.88,98.73,98.73,3612.0,90.9781,90.9781,90.84,90.84,3612.0
2016-01-29 10:30:00,98.67,98.69,98.58,98.58,3326.0,90.7848,90.8032,90.702,90.702,3326.0
2016-01-29 10:35:00,98.58,98.71,98.58,98.68,32838.0,90.702,90.8216,90.702,90.794,32838.0
2016-01-29 10:40:00,98.71,98.77,98.68,98.68,2855.0,90.8216,90.8768,90.794,90.794,2855.0
2016-01-29 10:45:00,98.76,98.81,98.68,98.81,24664.0,90.8676,90.9136,90.794,90.9136,24664.0
2016-01-29 10:50:00,98.79,98.82,98.6,98.61,2176.0,90.8952,90.9228,90.7204,90.7296,2176.0
2016-01-29 10:55:00,98.62,98.75,98.6,98.65,8680.0,90.7388,90.8584,90.7204,90.7664,8680.0
2016-01-29 11:00:00,98.7,98.86,98.69,98.86,9447.0,90.8124,90.9596,90.8032,90.9596,9447.0
2016-01-29 11:05:00,98.86,98.96,98.86,98.93,15931.0,90.9596,91.0517,90.9596,91.0241,15931.0
2016-01-29 11:10:00,98.92,98.96,98.84,98.9,5249.0,91.0149,91.0517,90.9412,90.9965,5249.0
2016-01-29 11:15:00,98.86,98.86,98.72,98.73,17317.0,90.9596,90.9596,90.8308,90.84,17317.0
2016-01-29 11:20:00,98.81,98.87,98.72,98.84,9934.0,90.9136,90.9689,90.8308,90.9412,9934.0
2016-01-29 11:25:00,98.84,98.88,98.68,98.84,2451.0,90.9412,90.9781,90.794,90.9412,2451.0
2016-01-29 11:30:00,98.84,98.93,98.79,98.93,8790.0,90.9412,91.0241,90.8952,91.0241,8790.0
2016-01-29 11:35:00,98.94,98.96,98.79,98.84,6372.0,91.0333,91.0517,90.8952,90.9412,6372.0
2016-01-29 11:40:00,98.86,98.88,98.76,98.8,7083.0,90.9596,90.9781,90.8676,90.9044,7083.0
2016-01-29 11:45:00,98.89,98.92,98.84,98.87,10999.0,90.9873,91.0149,90.9412,90.9689,10999.0
2016-01-29 11:50:00,98.89,99.19,98.89,99.17,24362.0,90.9873,91.2633,90.9873,91.2449,24362.0
2016-01-29 11:55:00,99.19,99.19,99.11,99.13,4850.0,91.2633,91.2633,91.1897,91.2081,4850.0
2016-01-29 12:00:00,99.15,99.17,99.11,99.17,1085.0,91.2265,91.2449,91.1897,91.2449,1085.0
2016-01-29 12:05:00,99.2,99.23,99.16,99.16,2661.0,91.2725,91.3001,91.2357,91.2357,2661.0
2016-01-29 12:10:00,99.21,99.23,99.19,99.2,6512.0,91.2817,91.3001,91.2633,91.2725,6512.0
2016-01-29 12:15:00,99.26,99.31,99.26,99.31,1000.0,91.3277,91.3737,91.3277,91.3737,1000.0
2016-01-29 12:20:00,99.32,99.37,99.29,99.36,9969.0,91.3829,91.4289,91.3553,91.4197,9969.0
2016-01-29 12:25:00,99.37,99.4,99.35,99.36,4016.0,91.4289,91.4565,91.4105,91.4197,4016.0
2016-01-29 12:30:00,99.36,99.37,99.25,99.25,4672.0,91.4197,91.4289,91.3185,91.3185,4672.0
2016-01-29 12:35:00,99.27,99.36,99.25,99.35,12352.0,91.3369,91.4197,91.3185,91.4105,12352.0
2016-01-29 12:40:00,99.39,99.4,99.35,99.36,3913.0,91.4473,91.4565,91.4105,91.4197,3913.0
2016-01-29 12:45:00,99.39,99.4,99.36,99.38,6393.0,91.4473,91.4565,91.4197,91.4381,6393.0
2016-01-29 12:50:00,99.36,99.46,99.35,99.42,5896.0,91.4197,91.5117,91.4105,91.4749,5896.0
2016-01-29 12:55:00,99.45,99.46,99.38,99.43,9605.0,91.5025,91.5117,91.4381,91.4841,9605.0
2016-01-29 13:00:00,99.42,99.43,99.3,99.35,3715.0,91.4749,91.4841,91.3645,91.4105,3715.0
2016-01-29 13:05:00,99.38,99.39,99.29,99.3,10650.0,91.4381,91.4473,91.3553,91.3645,10650.0
2016-01-29 13:10:00,99.37,99.37,99.31,99.31,2329.0,91.4289,91.4289,91.3737,91.3737,2329.0
2016-01-29 13:15:00,99.34,99.36,99.31,99.35,7566.0,91.4013,91.4197,91.3737,91.4105,7566.0
2016-01-29 13:20:00,99.38,99.42,99.37,99.38,6259.0,91.4381,91.4749,91.4289,91.4381,6259.0
2016-01-29 13:25:00,99.4,99.4,99.32,99.35,4219.0,91.4565,91.4565,91.3829,91.4105,4219.0
2016-01-29 13:30:00,99.35,99.4,99.27,99.29,4049.0,91.4105,91.4565,91.3369,91.3553,4049.0
2016-01-29 13:35:00,99.31,99.35,99.28,99.32,12171.0,91.3737,91.4105,91.3461,91.3829,12171.0
2016-01-29 13:40:00,99.38,99.53,99.36,99.52,33689.0,91.4381,91.5761,91.4197,91.5669,33689.0
2016-01-29 13:45:00,99.54,99.59,99.51,99.56,7604.0,91.5853,91.6313,91.5577,91.6037,7604.0
2016-01-29 13:50:00,99.57,99.58,99.42,99.48,12567.0,91.6129,91.6221,91.4749,91.5301,12567.0
2016-01-29 13:55:00,99.47,99.52,99.44,99.45,14103.0,91.5209,91.5669,91.4933,91.5025,14103.0
2016-01-29 14:00:00,99.44,99.44,99.32,99.36,9535.0,91.4933,91.4933,91.3829,91.4197,9535.0
2016-01-29 14:05:00,99.4,99.41,99.34,99.36,9762.0,91.4565,91.4657,91.4013,91.4197,9762.0
2016-01-29 14:10:00,99.33,99.4,99.28,99.34,13944.0,91.3921,91.4565,91.3461,91.4013,13944.0
2016-01-29 14:15:00,99.38,99.47,99.37,99.47,11972.0,91.4381,91.5209,91.4289,91.5209,11972.0
2016-01-29 14:20:00,99.43,99.53,99.43,99.5,28442.0,91.4841,91.5761,91.4841,91.5485,28442.0
2016-01-29 14:25:00,99.51,99.61,99.51,99.61,10059.0,91.5577,91.6497,91.5577,91.6497,10059.0
2016-01-29 14:30:00,99.59,99.63,99.55,99.59,16252.0,91.6313,91.6681,91.5945,91.6313,16252.0
2016-01-29 14:35:00,99.62,99.62,99.54,99.58,101436.0,91.6589,91.6589,91.5853,91.6221,101436.0
2016-01-29 14:40:00,99.58,99.65,99.57,99.62,4287.0,91.6221,91.6865,91.6129,91.6589,4287.0
2016-01-29 14:45:00,99.61,99.65,99.6,99.61,20895.0,91.6497,91.6865,91.6405,91.6497,20895.0
2016-01-29 14:50:00,99.61,99.64,99.5,99.52,9063.0,91.6497,91.6773,91.5485,91.5669,9063.0
2016-01-29 14:55:00,99.51,99.51,99.37,99.41,13170.0,91.5577,91.5577,91.4289,91.4657,13170.0
2016-01-29 15:00:00,99.46,99.5,99.41,99.49,13391.0,91.5117,91.5485,91.4657,91.5393,13391.0
2016-01-29 15:05:00,99.48,99.58,99.46,99.58,29367.0,91.5301,91.6221,91.5117,91.6221,29367.0
2016-01-29 15:10:00,99.56,99.65,99.55,99.65,34232.0,91.6037,91.6865,91.5945,91.6865,34232.0
2016-01-29 15:15:00,99.65,99.65,99.54,99.62,2293.0,91.6865,91.6865,91.5853,91.6589,2293.0
2016-01-29 15:20:00,99.62,99.66,99.6,99.66,10043.0,91.6589,91.6957,91.6405,91.6957,10043.0
2016-01-29 15:25:00,99.68,99.78,99.68,99.76,13193.0,91.7141,91.8061,91.7141,91.7877,13193.0
2016-01-29 15:30:00,99.75,99.78,99.7,99.77,20521.0,91.7785,91.8061,91.7325,91.7969,20521.0
2016-01-29 15:35:00,99.74,99.85,99.72,99.73,17366.0,91.7693,91.8705,91.7509,91.7601,17366.0
2016-01-29 15:40:00,99.74,99.81,99.72,99.77,14505.0,91.7693,91.8337,91.7509,91.7969,14505.0
2016-01-29 15:45:00,99.79,99.9,99.78,99.86,13659.0,91.8153,91.9165,91.8061,91.8797,13659.0
2016-01-29 15:50:00,99.88,100.01,99.88,99.94,20319.0,91.8981,92.0177,91.8981,91.9533,20319.0
2016-01-29 15:55:00,99.97,100.02,99.76,100.02,73685.0,91.9809,92.0269,91.7877,92.0269,73685.0
2016-02-01 09:30:00,99.43,99.43,99.24,99.26,18365.0,91.4841,91.4841,91.3093,91.3277,18365.0
2016-02-01 09:35:00,99.28,99.62,99.24,99.62,3374.0,91.3461,91.6589,91.3093,91.6589,3374.0
2016-02-01 09:40:00,99.66,99.7,99.41,99.51,5136.0,91.6957,91.7325,91.4657,91.5577,5136.0
2016-02-01 09:45:00,99.52,99.53,99.28,99.29,2653.0,91.5669,91.5761,91.3461,91.3553,2653.0
2016-02-01 09:50:00,99.31,99.48,99.29,99.46,13956.0,91.3737,91.5301,91.3553,91.5117,13956.0
2016-02-01 09:55:00,99.54,99.54,99.44,99.51,4074.0,91.5853,91.5853,91.4933,91.5577,4074.0
2016-02-01 10:00:00,99.45,99.45,99.22,99.27,4771.0,91.5025,91.5025,91.2909,91.3369,4771.0
2016-02-01 10:05:00,99.2,99.44,99.2,99.44,8175.0,91.2725,91.4933,91.2725,91.4933,8175.0
2016-02-01 10:10:00,99.44,99.71,99.42,99.68,8824.0,91.4933,91.7417,91.4749,91.7141,8824.0
2016-02-01 10:15:00,99.68,99.75,99.52,99.69,5077.0,91.7141,91.7785,91.5669,91.7233,5077.0
2016-02-01 10:20:00,99.65,99.77,99.61,99.61,9416.0,91.6865,91.7969,91.6497,91.6497,9416.0
2016-02-01 10:25:00,99.57,99.69,99.48,99.53,8036.0,91.6129,91.7233,91.5301,91.5761,8036.0
2016-02-01 10:30:00,99.5,99.58,99.45,99.47,6904.0,91.5485,91.6221,91.5025,91.5209,6904.0
2016-02-01 10:35:00,99.51,99.67,99.5,99.54,160109.0,91.5577,91.7049,91.5485,91.5853,160109.0
2016-02-01 10:40:00,99.59,99.82,99.56,99.78,3026.0,91.6313,91.8429,91.6037,91.8061,3026.0
2016-02-01 10:45:00,99.83,99.86,99.75,99.79,2402.0,91.8521,91.8797,91.7785,91.8153,2402.0
2016-02-01 10:50:00,99.75,99.81,99.72,99.81,5509.0,91.7785,91.8337,91.7509,91.8337,5509.0
2016-02-01 10:55:00,99.81,99.95,99.77,99.91,14823.0,91.8337,91.9625,91.7969,91.9257,14823.0
2016-02-01 11:00:00,99.89,99.89,99.79,99.84,3729.0,91.9073,91.9073,91.8153,91.8613,3729.0
2016-02-01 11:05:00,99.83,99.92,99.79,99.79,1832.0,91.8521,91.9349,91.8153,91.8153,1832.0
2016-02-01 11:10:00,99.76,99.95,99.76,99.92,4528.0,91.7877,91.9625,91.7877,91.9349,4528.0
2016-02-01 11:15:00,99.94,99.97,99.83,99.86,11064.0,91.9533,91.9809,91.8521,91.8797,11064.0
2016-02-01 11:20:00,99.81,99.81,99.69,99.73,13702.0,91.8337,91.8337,91.7233,91.7601,13702.0
2016-02-01 11:25:00,99.74,99.89,99.74,99.89,13678.0,91.7693,91.9073,91.7693,91.9073,13678.0
2016-02-01 11:30:00,99.91,99.93,99.83,99.92,8150.0,91.9257,91.9441,91.8521,91.9349,8150.0
2016-02-01 11:35:00,100.01,100.09,100.0,100.06,12846.0,92.0177,92.0914,92.0085,92.0638,12846.0
2016-02-01 11:40:00,100.06,100.08,100.0,100.02,16428.0,92.0638,92.0822,92.0085,92.0269,16428.0
2016-02-01 11:45:00,100.05,100.11,100.02,100.03,40250.0,92.0546,92.1098,92.0269,92.0361,40250.0
2016-02-01 11:50:00,100.02,100.03,99.96,100.02,14459.0,92.0269,92.0361,91.9717,92.0269,14459.0
2016-02-01 11:55:00,100.03,100.03,99.95,99.99,14342.0,92.0361,92.0361,91.9625,91.9993,14342.0
2016-02-01 12:00:00,100.01,100.02,99.92,99.92,64040.0,92.0177,92.0269,91.9349,91.9349,64040.0
2016-02-01 12:05:00,99.9,99.92,99.76,99.82,6505.0,91.9165,91.9349,91.7877,91.8429,6505.0
2016-02-01 12:10:00,99.82,99.9,99.82,99.88,4151.0,91.8429,91.9165,91.8429,91.8981,4151.0
2016-02-01 12:15:00,99.86,99.87,99.8,99.87,2811.0,91.8797,91.8889,91.8245,91.8889,2811.0
2016-02-01 12:20:00,99.85,99.85,99.74,99.74,1474.0,91.8705,91.8705,91.7693,91.7693,1474.0
2016-02-01 12:25:00,99.75,99.8,99.66,99.7,15086.0,91.7785,91.8245,91.6957,91.7325,15086.0
2016-02-01 12:30:00,99.7,99.75,99.69,99.7,6855.0,91.7325,91.7785,91.7233,91.7325,6855.0
2016-02-01 12:35:00,99.67,99.69,99.62,99.64,13838.0,91.7049,91.7233,91.6589,91.6773,13838.0
2016-02-01 12:40:00,99.72,99.75,99.69,99.7,3508.0,91.7509,91.7785,91.7233,91.7325,3508.0
2016-02-01 12:45:00,99.73,99.76,99.7,99.76,2597.0,91.7601,91.7877,91.7325,91.7877,2597.0
2016-02-01 12:50:00,99.73,99.73,99.6,99.6,3011.0,91.7601,91.7601,91.6405,91.6405,3011.0
2016-02-01 12:55:00,99.6,99.62,99.57,99.6,5893.0,91.6405,91.6589,91.6129,91.6405,5893.0
2016-02-01 13:00:00,99.66,99.81,99.61,99.81,2416.0,91.6957,91.8337,91.6497,91.8337,2416.0
2016-02-01 13:05:00,99.77,99.77,99.62,99.63,8278.0,91.7969,91.7969,91.6589,91.6681,8278.0
2016-02-01 13:10:00,99.65,99.72,99.6,99.68,5954.0,91.6865,91.7509,91.6405,91.7141,5954.0
2016-02-01 13:15:00,99.71,99.76,99.66,99.69,1754.0,91.7417,91.7877,91.6957,91.7233,1754.0
2016-02-01 13:20:00,99.75,99.88,99.74,99.83,11499.0,91.7785,91.8981,91.7693,91.8521,11499.0
2016-02-01 13:25:00,99.86,100.0,99.86,99.98,4616.0,91.8797,92.0085,91.8797,91.9901,4616.0
2016-02-01 13:30:00,100.02,100.02,99.9,99.93,4207.0,92.0269,92.0269,91.9165,91.9441,4207.0
2016-02-01 13:35:00,99.92,99.94,99.88,99.89,9768.0,91.9349,91.9533,91.8981,91.9073,9768.0
2016-02-01 13:40:00,99.9,99.99,99.85,99.85,5360.0,91.9165,91.9993,91.8705,91.8705,5360.0
2016-02-01 13:45:00,99.85,100.04,99.84,100.03,3460.0,91.8705,92.0454,91.8613,92.0361,3460.0
2016-02-01 13:50:00,100.02,100.02,99.92,99.92,6150.0,92.0269,92.0269,91.9349,91.9349,6150.0
2016-02-01 13:55:00,99.91,100.03,99.91,100.01,4688.0,91.9257,92.0361,91.9257,92.0177,4688.0
2016-02-01 14:00:00,100.05,100.1,100.02,100.03,6923.0,92.0546,92.1006,92.0269,92.0361,6923.0
2016-02-01 14:05:00,100.02,100.03,99.89,99.89,20868.0,92.0269,92.0361,91.9073,91.9073,20868.0
2016-02-01 14:10:00,99.89,99.95,99.84,99.87,9536.0,91.9073,91.9625,91.8613,91.8889,9536.0
2016-02-01 14:15:00,99.87,99.98,99.82,99.96,10601.0,91.8889,91.9901,91.8429,91.9717,10601.0
2016-02-01 14:20:00,99.97,100.01,99.95,100.01,4955.0,91.9809,92.0177,91.9625,92.0177,4955.0
2016-02-01 14:25:00,99.99,100.07,99.99,100.03,64842.0,91.9993,92.073,91.9993,92.0361,64842.0
2016-02-01 14:30:00,100.11,100.15,100.09,100.11,5380.0,92.1098,92.1466,92.0914,92.1098,5380.0
2016-02-01 14:35:00,100.13,100.17,100.08,100.16,30511.0,92.1282,92.165,92.0822,92.1558,30511.0
2016-02-01 14:40:00,100.16,100.34,100.16,100.34,6707.0,92.1558,92.3214,92.1558,92.3214,6707.0
2016-02-01 14:45:00,100.3,100.3,100.14,100.18,5120.0,92.2846,92.2846,92.1374,92.1742,5120.0
2016-02-01 14:50:00,100.21,100.21,100.12,100.14,6147.0,92.2018,92.2018,92.119,92.1374,6147.0
2016-02-01 14:55:00,100.16,100.36,100.16,100.35,6361.0,92.1558,92.3398,92.1558,92.3306,6361.0
2016-02-01 15:00:00,100.33,100.4,100.29,100.29,5520.0,92.3122,92.3766,92.2754,92.2754,5520.0
2016-02-01 15:05:00,100.3,100.36,100.28,100.32,18173.0,92.2846,92.3398,92.2662,92.303,18173.0
2016-02-01 15:10:00,100.36,100.37,100.2,100.31,17095.0,92.3398,92.349,92.1926,92.2938,17095.0
2016-02-01 15:15:00,100.3,100.6,100.29,100.58,46593.0,92.2846,92.5606,92.2754,92.5422,46593.0
2016-02-01 15:20:00,100.59,100.66,100.57,100.66,12196.0,92.5514,92.6158,92.533,92.6158,12196.0
2016-02-01 15:25:00,100.65,100.69,100.6,100.68,9760.0,92.6066,92.6434,92.5606,92.6342,9760.0
2016-02-01 15:30:00,100.7,100.7,100.6,100.63,10864.0,92.6526,92.6526,92.5606,92.5882,10864.0
2016-02-01 15:35:00,100.64,100.71,100.48,100.51,46142.0,92.5974,92.6618,92.4502,92.4778,46142.0
2016-02-01 15:40:00,100.53,100.68,100.52,100.66,6402.0,92.4962,92.6342,92.487,92.6158,6402.0
2016-02-01 15:45:00,100.7,100.7,100.54,100.54,18706.0,92.6526,92.6526,92.5054,92.5054,18706.0
2016-02-01 15:50:00,100.55,100.57,100.38,100.38,23441.0,92.5146,92.533,92.3582,92.3582,23441.0
2016-02-01 15:55:00,100.41,100.45,100.28,100.3,21573.0,92.3858,92.4226,92.2662,92.2846,21573.0
2016-02-02 09:30:00,99.68,99.68,99.52,99.6,34549.0,91.7141,91.7141,91.5669,91.6405,34549.0
2016-02-02 09:35:00,99.57,99.59,99.29,99.31,20487.0,91.6129,91.6313,91.3553,91.3737,20487.0
2016-02-02 09:40:00,99.31,99.34,99.17,99.22,5080.0,91.3737,91.4013,91.2449,91.2909,5080.0
2016-02-02 09:45:00,99.18,99.27,99.1,99.1,15082.0,91.2541,91.3369,91.1805,91.1805,15082.0
2016-02-02 09:50:00,99.05,99.12,99.02,99.1,5234.0,91.1345,91.1989,91.1069,91.1805,5234.0
2016-02-02 09:55:00,99.08,99.26,99.05,99.23,16581.0,91.1621,91.3277,91.1345,91.3001,16581.0
2016-02-02 10:00:00,99.19,99.43,99.16,99.36,5808.0,91.2633,91.4841,91.2357,91.4197,5808.0
2016-02-02 10:05:00,99.36,99.45,99.31,99.4,8203.0,91.4197,91.5025,91.3737,91.4565,8203.0
2016-02-02 10:10:00,99.37,99.37,99.2,99.2,6922.0,91.4289,91.4289,91.2725,91.2725,6922.0
2016-02-02 10:15:00,99.18,99.27,99.16,99.2,10064.0,91.2541,91.3369,91.2357,91.2725,10064.0
2016-02-02 10:20:00,99.17,99.19,99.11,99.12,3232.0,91.2449,91.2633,91.1897,91.1989,3232.0
2016-02-02 10:25:00,99.13,99.26,99.05,99.25,7300.0,91.2081,91.3277,91.1345,91.3185,7300.0
2016-02-02 10:30:00,99.19,99.37,99.18,99.26,7398.0,91.2633,91.4289,91.2541,91.3277,7398.0
2016-02-02 10:35:00,99.2,99.36,99.13,99.36,6040.0,91.2725,91.4197,91.2081,91.4197,6040.0
2016-02-02 10:40:00,99.32,99.4,99.25,99.37,8468.0,91.3829,91.4565,91.3185,91.4289,8468.0
2016-02-02 10:45:00,99.39,99.39,99.28,99.32,2264.0,91.4473,91.4473,91.3461,91.3829,2264.0
2016-02-02 10:50:00,99.33,99.33,99.22,99.23,2423.0,91.3921,91.3921,91.2909,91.3001,2423.0
2016-02-02 10:55:00,99.28,99.31,99.21,99.21,6365.0,91.3461,91.3737,91.2817,91.2817,6365.0
2016-02-02 11:00:00,99.24,99.25,99.14,99.22,6752.0,91.3093,91.3185,91.2173,91.2909,6752.0
2016-02-02 11:05:00,99.19,99.31,99.19,99.31,966.0,91.2633,91.3737,91.2633,91.3737,966.0
2016-02-02 11:10:00,99.28,99.41,99.26,99.41,18526.0,91.3461,91.4657,91.3277,91.4657,18526.0
2016-02-02 11:15:00,99.43,99.52,99.38,99.38,4148.0,91.4841,91.5669,91.4381,91.4381,4148.0
2016-02-02 11:20:00,99.4,99.41,99.33,99.38,16251.0,91.4565,91.4657,91.3921,91.4381,16251.0
2016-02-02 11:25:00,99.38,99.43,99.3,99.37,5981.0,91.4381,91.4841,91.3645,91.4289,5981.0
2016-02-02 11:30:00,99.39,99.48,99.36,99.48,6561.0,91.4473,91.5301,91.4197,91.5301,6561.0
2016-02-02 11:35:00,99.39,99.49,99.38,99.47,3269.0,91.4473,91.5393,91.4381,91.5209,3269.0
2016-02-02 11:40:00,99.47,99.47,99.27,99.28,13135.0,91.5209,91.5209,91.3369,91.3461,13135.0
2016-02-02 11:45:00,99.3,99.31,99.17,99.17,6524.0,91.3645,91.3737,91.2449,91.2449,6524.0
2016-02-02 11:50:00,99.15,99.23,99.14,99.2,1280.0,91.2265,91.3001,91.2173,91.2725,1280.0
2016-02-02 11:55:00,99.19,99.2,99.1,99.12,2840.0,91.2633,91.2725,91.1805,91.1989,2840.0
2016-02-02 12:00:00,99.05,99.09,98.87,98.88,11226.0,91.1345,91.1713,90.9689,90.9781,11226.0
2016-02-02 12:05:00,98.86,98.89,98.81,98.85,5674.0,90.9596,90.9873,90.9136,90.9504,5674.0
2016-02-02 12:10:00,98.86,98.88,98.72,98.74,8759.0,90.9596,90.9781,90.8308,90.8492,8759.0
2016-02-02 12:15:00,98.75,98.81,98.69,98.81,8179.0,90.8584,90.9136,90.8032,90.9136,8179.0
2016-02-02 12:20:00,98.83,98.93,98.8,98.93,3590.0,90.932,91.0241,90.9044,91.0241,3590.0
2016-02-02 12:25:00,98.88,98.9,98.82,98.86,3541.0,90.9781,90.9965,90.9228,90.9596,3541.0
2016-02-02 12:30:00,98.87,98.89,98.81,98.86,7305.0,90.9689,90.9873,90.9136,90.9596,7305.0
2016-02-02 12:35:00,98.84,99.0,98.83,99.0,4626.0,90.9412,91.0885,90.932,91.0885,4626.0
2016-02-02 12:40:00,98.95,99.04,98.95,99.03,3381.0,91.0425,91.1253,91.0425,91.1161,3381.0
2016-02-02 12:45:00,99.02,99.1,99.02,99.08,2581.0,91.1069,91.1805,91.1069,91.1621,2581.0
2016-02-02 12:50:00,99.02,99.05,98.99,99.01,4848.0,91.1069,91.1345,91.0793,91.0977,4848.0
2016-02-02 12:55:00,98.93,98.99,98.89,98.97,3963.0,91.0241,91.0793,90.9873,91.0609,3963.0
2016-02-02 13:00:00,98.95,98.95,98.84,98.9,12373.0,91.0425,91.0425,90.9412,90.9965,12373.0
2016-02-02 13:05:00,98.93,98.94,98.77,98.8,3387.0,91.0241,91.0333,90.8768,90.9044,3387.0
2016-02-02 13:10:00,98.83,98.93,98.83,98.9,4286.0,90.932,91.0241,90.932,90.9965,4286.0
2016-02-02 13:15:00,98.9,98.91,98.82,98.89,4113.0,90.9965,91.0057,90.9228,90.9873,4113.0
2016-02-02 13:20:00,98.87,98.88,98.72,98.78,21220.0,90.9689,90.9781,90.8308,90.886,21220.0
2016-02-02 13:25:00,98.79,98.98,98.79,98.92,8837.0,90.8952,91.0701,90.8952,91.0149,8837.0
2016-02-02 13:30:00,98.94,98.96,98.8,98.86,25805.0,91.0333,91.0517,90.9044,90.9596,25805.0
2016-02-02 13:35:00,98.84,98.84,98.69,98.69,10629.0,90.9412,90.9412,90.8032,90.8032,10629.0
2016-02-02 13:40:00,98.71,98.73,98.64,98.72,4331.0,90.8216,90.84,90.7572,90.8308,4331.0
2016-02-02 13:45:00,98.73,98.73,98.6,98.62,3469.0,90.84,90.84,90.7204,90.7388,3469.0
2016-02-02 13:50:00,98.62,98.63,98.52,98.55,11924.0,90.7388,90.748,90.6468,90.6744,11924.0
2016-02-02 13:55:00,98.59,98.6,98.51,98.52,1741.0,90.7112,90.7204,90.6376,90.6468,1741.0
2016-02-02 14:00:00,98.52,98.67,98.52,98.53,26100.0,90.6468,90.7848,90.6468,90.656,26100.0
2016-02-02 14:05:00,98.63,98.66,98.55,98.56,7181.0,90.748,90.7756,90.6744,90.6836,7181.0
2016-02-02 14:10:00,98.56,98.6,98.45,98.59,13559.0,90.6836,90.7204,90.5824,90.7112,13559.0
2016-02-02 14:15:00,98.55,98.68,98.55,98.64,2514.0,90.6744,90.794,90.6744,90.7572,2514.0
2016-02-02 14:20:00,98.58,98.62,98.42,98.45,21527.0,90.702,90.7388,90.5548,90.5824,21527.0
2016-02-02 14:25:00,98.45,98.51,98.36,98.41,35382.0,90.5824,90.6376,90.4996,90.5456,35382.0
2016-02-02 14:30:00,98.46,98.48,98.44,98.47,4798.0,90.5916,90.61,90.5732,90.6008,4798.0
2016-02-02 14:35:00,98.54,98.67,98.51,98.61,14280.0,90.6652,90.7848,90.6376,90.7296,14280.0
2016-02-02 14:40:00,98.6,98.65,98.57,98.65,9989.0,90.7204,90.7664,90.6928,90.7664,9989.0
2016-02-02 14:45:00,98.61,98.65,98.55,98.65,8262.0,90.7296,90.7664,90.6744,90.7664,8262.0
2016-02-02 14:50:00,98.64,98.74,98.56,98.56,19538.0,90.7572,90.8492,90.6836,90.6836,19538.0
2016-02-02 14:55:00,98.52,98.56,98.4,98.4,30400.0,90.6468,90.6836,90.5364,90.5364,30400.0
2016-02-02 15:00:00,98.37,98.44,98.34,98.34,8573.0,90.5088,90.5732,90.4812,90.4812,8573.0
2016-02-02 15:05:00,98.39,98.43,98.25,98.25,12184.0,90.5272,90.564,90.3984,90.3984,12184.0
2016-02-02 15:10:00,98.2,98.32,98.19,98.32,9017.0,90.3524,90.4628,90.3432,90.4628,9017.0
2016-02-02 15:15:00,98.3,98.5,98.3,98.46,22911.0,90.4444,90.6284,90.4444,90.5916,22911.0
2016-02-02 15:20:00,98.44,98.45,98.29,98.36,34832.0,90.5732,90.5824,90.4352,90.4996,34832.0
2016-02-02 15:25:00,98.35,98.52,98.31,98.45,26865.0,90.4904,90.6468,90.4536,90.5824,26865.0
2016-02-02 15:30:00,98.48,98.63,98.48,98.57,13767.0,90.61,90.748,90.61,90.6928,13767.0
2016-02-02 15:35:00,98.54,98.65,98.45,98.57,15005.0,90.6652,90.7664,90.5824,90.6928,15005.0
2016-02-02 15:40:00,98.59,98.71,98.55,98.58,14449.0,90.7112,90.8216,90.6744,90.702,14449.0
2016-02-02 15:45:00,98.57,98.6,98.43,98.59,55329.0,90.6928,90.7204,90.564,90.7112,55329.0
2016-02-02 15:50:00,98.58,98.58,98.43,98.54,51631.0,90.702,90.702,90.564,90.6652,51631.0
2016-02-02 15:55:00,98.56,98.57,98.44,98.46,31550.0,90.6836,90.6928,90.5732,90.5916,31550.0
2016-02-03 09:30:00,99.22,99.22,99.04,99.11,20533.0,91.2909,91.2909,91.1253,91.1897,20533.0
2016-02-03 09:35:00,99.06,99.06,98.94,99.0,8226.0,91.1437,91.1437,91.0333,91.0885,8226.0
2016-02-03 09:40:00,98.99,99.01,98.76,98.83,17674.0,91.0793,91.0977,90.8676,90.932,17674.0
2016-02-03 09:45:00,98.63,98.71,98.57,98.71,4694.0,90.748,90.8216,90.6928,90.8216,4694.0
2016-02-03 09:50:00,98.79,98.86,98.49,98.5,19394.0,90.8952,90.9596,90.6192,90.6284,19394.0
2016-02-03 09:55:00,98.48,98.61,98.44,98.44,114750.0,90.61,90.7296,90.5732,90.5732,114750.0
2016-02-03 10:00:00,98.44,98.45,98.0,98.02,37721.0,90.5732,90.5824,90.1684,90.1868,37721.0
2016-02-03 10:05:00,98.0,98.06,97.72,97.72,11777.0,90.1684,90.2236,89.9108,89.9108,11777.0
2016-02-03 10:10:00,97.62,97.63,97.26,97.35,15700.0,89.8187,89.8279,89.4875,89.5703,15700.0
2016-02-03 10:15:00,97.38,97.56,97.38,97.53,9540.0,89.5979,89.7635,89.5979,89.7359,9540.0
2016-02-03 10:20:00,97.56,97.6,97.42,97.47,15385.0,89.7635,89.8003,89.6347,89.6807,15385.0
2016-02-03 10:25:00,97.48,97.51,97.22,97.23,19876.0,89.6899,89.7175,89.4507,89.4599,19876.0
2016-02-03 10:30:00,97.19,97.2,96.94,97.01,37424.0,89.4231,89.4323,89.1931,89.2575,37424.0
2016-02-03 10:35:00,96.99,97.11,96.86,97.09,21683.0,89.2391,89.3495,89.1195,89.3311,21683.0
2016-02-03 10:40:00,97.2,97.32,97.07,97.32,4802.0,89.4323,89.5427,89.3127,89.5427,4802.0
2016-02-03 10:45:00,97.3,97.53,97.29,97.31,32268.0,89.5243,89.7359,89.5151,89.5335,32268.0
2016-02-03 10:50:00,97.34,97.53,97.32,97.53,17123.0,89.5611,89.7359,89.5427,89.7359,17123.0
2016-02-03 10:55:00,97.51,97.86,97.51,97.82,17534.0,89.7175,90.0396,89.7175,90.0028,17534.0
2016-02-03 11:00:00,97.81,97.81,97.42,97.42,12906.0,89.9936,89.9936,89.6347,89.6347,12906.0
2016-02-03 11:05:00,97.44,97.52,97.2,97.31,20908.0,89.6531,89.7267,89.4323,89.5335,20908.0
2016-02-03 11:10:00,97.3,97.44,97.15,97.42,11605.0,89.5243,89.6531,89.3863,89.6347,11605.0
2016-02-03 11:15:00,97.42,97.8,97.42,97.78,11501.0,89.6347,89.9844,89.6347,89.966,11501.0
2016-02-03 11:20:00,97.76,97.96,97.71,97.76,14468.0,89.9476,90.1316,89.9016,89.9476,14468.0
2016-02-03 11:25:00,97.79,97.99,97.68,97.92,29345.0,89.9752,90.1592,89.8739,90.0948,29345.0
2016-02-03 11:30:00,97.92,97.96,97.7,97.76,28398.0,90.0948,90.1316,89.8924,89.9476,28398.0
2016-02-03 11:35:00,97.73,98.09,97.62,98.07,38116.0,89.92,90.2512,89.8187,90.2328,38116.0
2016-02-03 11:40:00,98.06,98.29,98.06,98.19,20656.0,90.2236,90.4352,90.2236,90.3432,20656.0
2016-02-03 11:45:00,98.21,98.31,98.15,98.15,18976.0,90.3616,90.4536,90.3064,90.3064,18976.0
2016-02-03 11:50:00,98.17,98.25,97.85,97.94,28082.0,90.3248,90.3984,90.0304,90.1132,28082.0
2016-02-03 11:55:00,97.98,98.03,97.89,98.03,12521.0,90.15,90.196,90.0672,90.196,12521.0
2016-02-03 12:00:00,98.05,98.26,98.05,98.21,8415.0,90.2144,90.4076,90.2144,90.3616,8415.0
2016-02-03 12:05:00,98.13,98.17,98.0,98.12,5736.0,90.288,90.3248,90.1684,90.2788,5736.0
2016-02-03 12:10:00,98.07,98.1,97.88,97.91,37142.0,90.2328,90.2604,90.058,90.0856,37142.0
2016-02-03 12:15:00,97.92,98.07,97.89,97.93,10771.0,90.0948,90.2328,90.0672,90.104,10771.0
2016-02-03 12:20:00,97.87,98.12,97.87,98.07,6631.0,90.0488,90.2788,90.0488,90.2328,6631.0
2016-02-03 12:25:00,97.98,98.02,97.87,98.02,4028.0,90.15,90.1868,90.0488,90.1868,4028.0
2016-02-03 12:30:00,97.9,97.9,97.58,97.59,16664.0,90.0764,90.0764,89.7819,89.7911,16664.0
2016-02-03 12:35:00,97.64,97.74,97.6,97.7,9259.0,89.8371,89.9292,89.8003,89.8924,9259.0
2016-02-03 12:40:00,97.63,97.71,97.57,97.57,17475.0,89.8279,89.9016,89.7727,89.7727,17475.0
2016-02-03 12:45:00,97.59,97.71,97.59,97.66,10436.0,89.7911,89.9016,89.7911,89.8555,10436.0
2016-02-03 12:50:00,97.73,97.8,97.67,97.76,9653.0,89.92,89.9844,89.8647,89.9476,9653.0
2016-02-03 12:55:00,97.81,97.91,97.81,97.87,5619.0,89.9936,90.0856,89.9936,90.0488,5619.0
2016-02-03 13:00:00,97.96,98.05,97.88,97.89,14918.0,90.1316,90.2144,90.058,90.0672,14918.0
2016-02-03 13:05:00,97.91,97.99,97.82,97.82,4884.0,90.0856,90.1592,90.0028,90.0028,4884.0
2016-02-03 13:10:00,97.82,97.82,97.73,97.75,1245.0,90.0028,90.0028,89.92,89.9384,1245.0
2016-02-03 13:15:00,97.75,97.78,97.67,97.67,1790.0,89.9384,89.966,89.8647,89.8647,1790.0
2016-02-03 13:20:00,97.66,97.67,97.54,97.67,2445.0,89.8555,89.8647,89.7451,89.8647,2445.0
2016-02-03 13:25:00,97.7,97.7,97.61,97.64,1671.0,89.8924,89.8924,89.8095,89.8371,1671.0
2016-02-03 13:30:00,97.62,97.66,97.44,97.45,13857.0,89.8187,89.8555,89.6531,89.6623,13857.0
2016-02-03 13:35:00,97.43,97.46,97.31,97.35,10170.0,89.6439,89.6715,89.5335,89.5703,10170.0
2016-02-03 13:40:00,97.25,97.38,97.25,97.37,3247.0,89.4783,89.5979,89.4783,89.5887,3247.0
2016-02-03 13:45:00,97.4,97.44,97.32,97.33,9535.0,89.6163,89.6531,89.5427,89.5519,9535.0
2016-02-03 13:50:00,97.36,97.38,97.27,97.3,11054.0,89.5795,89.5979,89.4967,89.5243,11054.0
2016-02-03 13:55:00,97.26,97.32,97.11,97.15,7362.0,89.4875,89.5427,89.3495,89.3863,7362.0
2016-02-03 14:00:00,97.14,97.3,97.13,97.29,7340.0,89.3771,89.5243,89.3679,89.5151,7340.0
2016-02-03 14:05:00,97.31,97.56,97.25,97.47,12760.0,89.5335,89.7635,89.4783,89.6807,12760.0
2016-02-03 14:10:00,97.5,97.71,97.5,97.66,13567.0,89.7083,89.9016,89.7083,89.8555,13567.0
2016-02-03 14:15:00,97.7,97.7,97.48,97.51,12486.0,89.8924,89.8924,89.6899,89.7175,12486.0
2016-02-03 14:20:00,97.5,98.18,97.49,98.17,14777.0,89.7083,90.334,89.6991,90.3248,14777.0
2016-02-03 14:25:00,98.2,98.55,98.17,98.43,73002.0,90.3524,90.6744,90.3248,90.564,73002.0
2016-02-03 14:30:00,98.4,98.55,98.33,98.34,24095.0,90.5364,90.6744,90.472,90.4812,24095.0
2016-02-03 14:35:00,98.42,98.46,98.24,98.3,5260.0,90.5548,90.5916,90.3892,90.4444,5260.0
2016-02-03 14:40:00,98.45,98.67,98.33,98.64,45170.0,90.5824,90.7848,90.472,90.7572,45170.0
2016-02-03 14:45:00,98.67,98.86,98.67,98.79,21995.0,90.7848,90.9596,90.7848,90.8952,21995.0
2016-02-03 14:50:00,98.8,98.81,98.5,98.58,17990.0,90.9044,90.9136,90.6284,90.702,17990.0
2016-02-03 14:55:00,98.63,98.85,98.62,98.82,7762.0,90.748,90.9504,90.7388,90.9228,7762.0
2016-02-03 15:00:00,98.86,98.9,98.7,98.72,27968.0,90.9596,90.9965,90.8124,90.8308,27968.0
2016-02-03 15:05:00,98.72,98.96,98.7,98.95,34468.0,90.8308,91.0517,90.8124,91.0425,34468.0
2016-02-03 15:10:00,98.92,99.06,98.9,98.95,51399.0,91.0149,91.1437,90.9965,91.0425,51399.0
2016-02-03 15:15:00,98.95,98.96,98.76,98.83,32490.0,91.0425,91.0517,90.8676,90.932,32490.0
2016-02-03 15:20:00,98.81,98.89,98.66,98.75,20550.0,90.9136,90.9873,90.7756,90.8584,20550.0
2016-02-03 15:25:00,98.76,98.82,98.45,98.45,17777.0,90.8676,90.9228,90.5824,90.5824,17777.0
2016-02-03 15:30:00,98.5,98.65,98.49,98.63,37448.0,90.6284,90.7664,90.6192,90.748,37448.0
2016-02-03 15:35:00,98.64,98.65,98.31,98.38,36115.0,90.7572,90.7664,90.4536,90.518,36115.0
2016-02-03 15:40:00,98.38,98.68,98.31,98.68,49363.0,90.518,90.794,90.4536,90.794,49363.0
2016-02-03 15:45:00,98.62,98.69,98.53,98.63,17085.0,90.7388,90.8032,90.656,90.748,17085.0
2016-02-03 15:50:00,98.64,98.8,98.64,98.77,24703.0,90.7572,90.9044,90.7572,90.8768,24703.0
2016-02-03 15:55:00,98.75,98.77,98.56,98.71,57421.0,90.8584,90.8768,90.6836,90.8216,57421.0
2016-02-04 09:30:00,98.51,98.74,98.43,98.64,15765.0,90.6376,90.8492,90.564,90.7572,15765.0
2016-02-04 09:35:00,98.53,98.61,98.16,98.26,1268.0,90.656,90.7296,90.3156,90.4076,1268.0
2016-02-04 09:40:00,98.37,98.37,98.0,98.09,2116.0,90.5088,90.5088,90.1684,90.2512,2116.0
2016-02-04 09:45:00,98.0,98.21,97.94,98.21,9882.0,90.1684,90.3616,90.1132,90.3616,9882.0
2016-02-04 09:50:00,98.16,98.43,98.15,98.42,3951.0,90.3156,90.564,90.3064,90.5548,3951.0
2016-02-04 09:55:00,98.41,98.41,98.18,98.37,3100.0,90.5456,90.5456,90.334,90.5088,3100.0
2016-02-04 10:00:00,98.24,98.25,97.98,98.05,8909.0,90.3892,90.3984,90.15,90.2144,8909.0
2016-02-04 10:05:00,98.19,98.56,98.19,98.5,8327.0,90.3432,90.6836,90.3432,90.6284,8327.0
2016-02-04 10:10:00,98.49,98.95,98.42,98.94,19899.0,90.6192,91.0425,90.5548,91.0333,19899.0
2016-02-04 10:15:00,98.92,99.07,98.85,99.06,11319.0,91.0149,91.1529,90.9504,91.1437,11319.0
2016-02-04 10:20:00,99.01,99.14,98.94,99.08,23555.0,91.0977,91.2173,91.0333,91.1621,23555.0
2016-02-04 10:25:00,99.12,99.16,99.05,99.14,3555.0,91.1989,91.2357,91.1345,91.2173,3555.0
2016-02-04 10:30:00,99.07,99.37,99.06,99.37,6730.0,91.1529,91.4289,91.1437,91.4289,6730.0
2016-02-04 10:35:00,99.39,99.43,99.24,99.24,11626.0,91.4473,91.4841,91.3093,91.3093,11626.0
2016-02-04 10:40:00,99.25,99.27,99.12,99.18,10661.0,91.3185,91.3369,91.1989,91.2541,10661.0
2016-02-04 10:45:00,99.1,99.24,99.07,99.24,2447.0,91.1805,91.3093,91.1529,91.3093,2447.0
2016-02-04 10:50:00,99.27,99.27,99.17,99.17,3519.0,91.3369,91.3369,91.2449,91.2449,3519.0
2016-02-04 10:55:00,99.33,99.38,99.23,99.34,20529.0,91.3921,91.4381,91.3001,91.4013,20529.0
2016-02-04 11:00:00,99.34,99.35,99.12,99.12,15607.0,91.4013,91.4105,91.1989,91.1989,15607.0
2016-02-04 11:05:00,99.01,99.03,98.87,98.88,35636.0,91.0977,91.1161,90.9689,90.9781,35636.0
2016-02-04 11:10:00,98.87,98.97,98.74,98.74,8771.0,90.9689,91.0609,90.8492,90.8492,8771.0
2016-02-04 11:15:00,98.76,98.77,98.47,98.48,3277.0,90.8676,90.8768,90.6008,90.61,3277.0
2016-02-04 11:20:00,98.47,98.61,98.46,98.61,3280.0,90.6008,90.7296,90.5916,90.7296,3280.0
2016-02-04 11:25:00,98.59,98.67,98.59,98.6,3161.0,90.7112,90.7848,90.7112,90.7204,3161.0
2016-02-04 11:30:00,98.45,98.45,98.38,98.45,17100.0,90.5824,90.5824,90.518,90.5824,17100.0
2016-02-04 11:35:00,98.44,98.58,98.43,98.57,4551.0,90.5732,90.702,90.564,90.6928,4551.0
2016-02-04 11:40:00,98.59,98.6,98.41,98.46,3311.0,90.7112,90.7204,90.5456,90.5916,3311.0
2016-02-04 11:45:00,98.48,98.48,98.15,98.3,15352.0,90.61,90.61,90.3064,90.4444,15352.0
2016-02-04 11:50:00,98.33,98.46,98.29,98.44,24667.0,90.472,90.5916,90.4352,90.5732,24667.0
2016-02-04 11:55:00,98.37,98.41,98.19,98.23,10904.0,90.5088,90.5456,90.3432,90.38,10904.0
2016-02-04 12:00:00,98.23,98.43,98.19,98.42,15470.0,90.38,90.564,90.3432,90.5548,15470.0
2016-02-04 12:05:00,98.47,98.67,98.35,98.67,7105.0,90.6008,90.7848,90.4904,90.7848,7105.0
2016-02-04 12:10:00,98.68,98.82,98.64,98.65,10128.0,90.794,90.9228,90.7572,90.7664,10128.0
2016-02-04 12:15:00,98.62,98.77,98.61,98.71,6460.0,90.7388,90.8768,90.7296,90.8216,6460.0
2016-02-04 12:20:00,98.71,98.75,98.63,98.63,1120.0,90.8216,90.8584,90.748,90.748,1120.0
2016-02-04 12:25:00,98.59,98.61,98.51,98.58,41269.0,90.7112,90.7296,90.6376,90.702,41269.0
2016-02-04 12:30:00,98.53,98.58,98.42,98.46,7027.0,90.656,90.702,90.5548,90.5916,7027.0
2016-02-04 12:35:00,98.5,98.75,98.48,98.71,20745.0,90.6284,90.8584,90.61,90.8216,20745.0
2016-02-04 12:40:00,98.8,98.89,98.65,98.71,6541.0,90.9044,90.9873,90.7664,90.8216,6541.0
2016-02-04 12:45:00,98.73,98.73,98.59,98.63,1028.0,90.84,90.84,90.7112,90.748,1028.0
2016-02-04 12:50:00,98.69,98.74,98.64,98.64,4262.0,90.8032,90.8492,90.7572,90.7572,4262.0
2016-02-04 12:55:00,98.64,98.69,98.56,98.6,6781.0,90.7572,90.8032,90.6836,90.7204,6781.0
2016-02-04 13:00:00,98.64,98.79,98.61,98.79,3355.0,90.7572,90.8952,90.7296,90.8952,3355.0
2016-02-04 13:05:00,98.8,98.81,98.73,98.79,1887.0,90.9044,90.9136,90.84,90.8952,1887.0
2016-02-04 13:10:00,98.85,99.01,98.84,98.9,3063.0,90.9504,91.0977,90.9412,90.9965,3063.0
2016-02-04 13:15:00,98.91,98.94,98.83,98.85,8488.0,91.0057,91.0333,90.932,90.9504,8488.0
2016-02-04 13:20:00,98.8,98.93,98.77,98.77,13491.0,90.9044,91.0241,90.8768,90.8768,13491.0
2016-02-04 13:25:00,98.78,98.89,98.78,98.84,7048.0,90.886,90.9873,90.886,90.9412,7048.0
2016-02-04 13:30:00,98.82,98.93,98.82,98.85,6046.0,90.9228,91.0241,90.9228,90.9504,6046.0
2016-02-04 13:35:00,98.88,99.0,98.8,98.81,6283.0,90.9781,91.0885,90.9044,90.9136,6283.0
2016-02-04 13:40:00,98.81,98.81,98.64,98.64,26393.0,90.9136,90.9136,90.7572,90.7572,26393.0
2016-02-04 13:45:00,98.68,98.68,98.41,98.43,8602.0,90.794,90.794,90.5456,90.564,8602.0
2016-02-04 13:50:00,98.45,98.55,98.41,98.46,27871.0,90.5824,90.6744,90.5456,90.5916,27871.0
2016-02-04 13:55:00,98.46,98.58,98.41,98.53,8549.0,90.5916,90.702,90.5456,90.656,8549.0
2016-02-04 14:00:00,98.51,98.51,98.35,98.36,3118.0,90.6376,90.6376,90.4904,90.4996,3118.0
2016-02-04 14:05:00,98.34,98.38,98.25,98.29,11558.0,90.4812,90.518,90.3984,90.4352,11558.0
2016-02-04 14:10:00,98.27,98.45,98.23,98.45,8499.0,90.4168,90.5824,90.38,90.5824,8499.0
2016-02-04 14:15:00,98.46,98.54,98.42,98.52,5451.0,90.5916,90.6652,90.5548,90.6468,5451.0
2016-02-04 14:20:00,98.44,98.5,98.42,98.42,6209.0,90.5732,90.6284,90.5548,90.5548,6209.0
2016-02-04 14:25:00,98.47,98.52,98.33,98.35,6639.0,90.6008,90.6468,90.472,90.4904,6639.0
2016-02-04 14:30:00,98.28,98.41,98.28,98.38,22922.0,90.426,90.5456,90.426,90.518,22922.0
2016-02-04 14:35:00,98.37,98.43,98.13,98.15,8840.0,90.5088,90.564,90.288,90.3064,8840.0
2016-02-04 14:40:00,98.17,98.26,98.14,98.26,47575.0,90.3248,90.4076,90.2972,90.4076,47575.0
2016-02-04 14:45:00,98.22,98.34,98.18,98.31,16707.0,90.3708,90.4812,90.334,90.4536,16707.0
2016-02-04 14:50:00,98.31,98.31,98.13,98.13,5783.0,90.4536,90.4536,90.288,90.288,5783.0
2016-02-04 14:55:00,98.19,98.52,98.16,98.49,22869.0,90.3432,90.6468,90.3156,90.6192,22869.0
2016-02-04 15:00:00,98.46,98.47,98.43,98.46,2893.0,90.5916,90.6008,90.564,90.5916,2893.0
2016-02-04 15:05:00,98.31,98.43,98.26,98.4,28549.0,90.4536,90.564,90.4076,90.5364,28549.0
2016-02-04 15:10:00,98.41,98.61,98.35,98.61,35360.0,90.5456,90.7296,90.4904,90.7296,35360.0
2016-02-04 15:15:00,98.63,98.75,98.52,98.54,33802.0,90.748,90.8584,90.6468,90.6652,33802.0
2016-02-04 15:20:00,98.52,98.67,98.51,98.67,16050.0,90.6468,90.7848,90.6376,90.7848,16050.0
2016-02-04 15:25:00,98.67,98.67,98.55,98.55,8064.0,90.7848,90.7848,90.6744,90.6744,8064.0
2016-02-04 15:30:00,98.6,98.63,98.42,98.46,5052.0,90.7204,90.748,90.5548,90.5916,5052.0
2016-02-04 15:35:00,98.5,98.66,98.44,98.65,11653.0,90.6284,90.7756,90.5732,90.7664,11653.0
2016-02-04 15:40:00,98.62,98.79,98.62,98.77,10034.0,90.7388,90.8952,90.7388,90.8768,10034.0
2016-02-04 15:45:00,98.7,98.8,98.69,98.73,13234.0,90.8124,90.9044,90.8032,90.84,13234.0
2016-02-04 15:50:00,98.75,98.79,98.66,98.79,24192.0,90.8584,90.8952,90.7756,90.8952,24192.0
2016-02-04 15:55:00,98.81,98.85,98.72,98.77,22200.0,90.9136,90.9504,90.8308,90.8768,22200.0
2016-02-05 09:30:00,98.33,98.33,97.89,97.93,13631.0,90.472,90.472,90.0672,90.104,13631.0
2016-02-05 09:35:00,97.86,97.97,97.7,97.92,7529.0,90.0396,90.1408,89.8924,90.0948,7529.0
2016-02-05 09:40:00,98.02,98.02,97.65,97.65,15000.0,90.1868,90.1868,89.8463,89.8463,15000.0
2016-02-05 09:45:00,97.74,97.75,97.34,97.34,8366.0,89.9292,89.9384,89.5611,89.5611,8366.0
2016-02-05 09:50:00,97.32,97.49,97.26,97.41,4976.0,89.5427,89.6991,89.4875,89.6255,4976.0
2016-02-05 09:55:00,97.38,97.6,97.38,97.39,3254.0,89.5979,89.8003,89.5979,89.6071,3254.0
2016-02-05 10:00:00,97.43,97.59,97.41,97.54,5656.0,89.6439,89.7911,89.6255,89.7451,5656.0
2016-02-05 10:05:00,97.56,97.59,97.35,97.35,3409.0,89.7635,89.7911,89.5703,89.5703,3409.0
2016-02-05 10:10:00,97.41,97.55,97.34,97.4,62978.0,89.6255,89.7543,89.5611,89.6163,62978.0
2016-02-05 10:15:00,97.36,97.45,97.31,97.31,1440.0,89.5795,89.6623,89.5335,89.5335,1440.0
2016-02-05 10:20:00,97.33,97.45,97.09,97.11,33444.0,89.5519,89.6623,89.3311,89.3495,33444.0
2016-02-05 10:25:00,97.06,97.17,96.77,96.8,13000.0,89.3035,89.4047,89.0367,89.0643,13000.0
2016-02-05 10:30:00,96.78,96.92,96.75,96.86,5361.0,89.0459,89.1747,89.0183,89.1195,5361.0
2016-02-05 10:35:00,96.88,97.09,96.88,96.89,14928.0,89.1379,89.3311,89.1379,89.1471,14928.0
2016-02-05 10:40:00,96.92,97.2,96.86,97.08,15440.0,89.1747,89.4323,89.1195,89.3219,15440.0
2016-02-05 10:45:00,97.05,97.06,96.87,96.93,13870.0,89.2943,89.3035,89.1287,89.1839,13870.0
2016-02-05 10:50:00,96.95,96.95,96.7,96.79,17778.0,89.2023,89.2023,88.9723,89.0551,17778.0
2016-02-05 10:55:00,96.73,96.82,96.55,96.6,19238.0,88.9999,89.0827,88.8343,88.8803,19238.0
2016-02-05 11:00:00,96.63,96.72,96.46,96.47,24019.0,88.9079,88.9907,88.7514,88.7606,24019.0
2016-02-05 11:05:00,96.45,96.46,96.35,96.44,8079.0,88.7422,88.7514,88.6502,88.733,8079.0
2016-02-05 11:10:00,96.32,96.54,96.31,96.44,4578.0,88.6226,88.8251,88.6134,88.733,4578.0
2016-02-05 11:15:00,96.42,96.47,96.21,96.28,9393.0,88.7146,88.7606,88.5214,88.5858,9393.0
2016-02-05 11:20:00,96.27,96.35,96.1,96.11,7254.0,88.5766,88.6502,88.4202,88.4294,7254.0
2016-02-05 11:25:00,96.05,96.18,96.0,96.18,14849.0,88.3742,88.4938,88.3282,88.4938,14849.0
2016-02-05 11:30:00,96.15,96.29,96.15,96.29,6489.0,88.4662,88.595,88.4662,88.595,6489.0
2016-02-05 11:35:00,96.27,96.36,96.13,96.33,14397.0,88.5766,88.6594,88.4478,88.6318,14397.0
2016-02-05 11:40:00,96.31,96.33,96.1,96.13,21188.0,88.6134,88.6318,88.4202,88.4478,21188.0
2016-02-05 11:45:00,96.16,96.2,96.05,96.19,8336.0,88.4754,88.5122,88.3742,88.503,8336.0
2016-02-05 11:50:00,96.3,96.38,96.28,96.38,10860.0,88.6042,88.6778,88.5858,88.6778,10860.0
2016-02-05 11:55:00,96.42,96.42,96.26,96.38,22231.0,88.7146,88.7146,88.5674,88.6778,22231.0
2016-02-05 12:00:00,96.55,96.57,96.44,96.44,9419.0,88.8343,88.8527,88.733,88.733,9419.0
2016-02-05 12:05:00,96.42,96.52,96.31,96.31,18898.0,88.7146,88.8066,88.6134,88.6134,18898.0
2016-02-05 12:10:00,96.36,96.39,96.24,96.3,14402.0,88.6594,88.687,88.549,88.6042,14402.0
2016-02-05 12:15:00,96.34,96.49,96.23,96.45,20052.0,88.641,88.779,88.5398,88.7422,20052.0
2016-02-05 12:20:00,96.46,96.5,96.43,96.45,3640.0,88.7514,88.7882,88.7238,88.7422,3640.0
2016-02-05 12:25:00,96.52,96.57,96.4,96.44,25343.0,88.8066,88.8527,88.6962,88.733,25343.0
2016-02-05 12:30:00,96.45,96.52,96.43,96.46,32745.0,88.7422,88.8066,88.7238,88.7514,32745.0
2016-02-05 12:35:00,96.45,96.66,96.43,96.65,6825.0,88.7422,88.9355,88.7238,88.9263,6825.0
2016-02-05 12:40:00,96.56,96.57,96.49,96.53,4060.0,88.8435,88.8527,88.779,88.8159,4060.0
2016-02-05 12:45:00,96.57,96.59,96.46,96.48,2451.0,88.8527,88.8711,88.7514,88.7698,2451.0
2016-02-05 12:50:00,96.47,96.53,96.32,96.33,12858.0,88.7606,88.8159,88.6226,88.6318,12858.0
2016-02-05 12:55:00,96.3,96.33,96.15,96.29,16134.0,88.6042,88.6318,88.4662,88.595,16134.0
2016-02-05 13:00:00,96.31,96.36,96.27,96.3,3374.0,88.6134,88.6594,88.5766,88.6042,3374.0
2016-02-05 13:05:00,96.3,96.45,96.28,96.38,9388.0,88.6042,88.7422,88.5858,88.6778,9388.0
2016-02-05 13:10:00,96.33,96.43,96.28,96.31,14760.0,88.6318,88.7238,88.5858,88.6134,14760.0
2016-02-05 13:15:00,96.28,96.37,96.24,96.31,16660.0,88.5858,88.6686,88.549,88.6134,16660.0
2016-02-05 13:20:00,96.31,96.44,96.28,96.44,1565.0,88.6134,88.733,88.5858,88.733,1565.0
2016-02-05 13:25:00,96.45,96.49,96.42,96.47,5552.0,88.7422,88.779,88.7146,88.7606,5552.0
2016-02-05 13:30:00,96.43,96.47,96.36,96.41,15108.0,88.7238,88.7606,88.6594,88.7054,15108.0
2016-02-05 13:35:00,96.41,96.42,96.22,96.22,20159.0,88.7054,88.7146,88.5306,88.5306,20159.0
2016-02-05 13:40:00,96.22,96.26,96.1,96.1,14588.0,88.5306,88.5674,88.4202,88.4202,14588.0
2016-02-05 13:45:00,96.18,96.21,95.94,95.97,12632.0,88.4938,88.5214,88.273,88.3006,12632.0
2016-02-05 13:50:00,96.0,96.02,95.86,96.02,36546.0,88.3282,88.3466,88.1994,88.3466,36546.0
2016-02-05 13:55:00,95.98,96.13,95.98,96.02,36340.0,88.3098,88.4478,88.3098,88.3466,36340.0
2016-02-05 14:00:00,96.04,96.05,95.92,95.99,49444.0,88.365,88.3742,88.2546,88.319,49444.0
2016-02-05 14:05:00,95.98,96.03,95.89,95.98,13558.0,88.3098,88.3558,88.227,88.3098,13558.0
2016-02-05 14:10:00,95.9,95.9,95.74,95.74,8904.0,88.2362,88.2362,88.089,88.089,8904.0
2016-02-05 14:15:00,95.76,95.77,95.59,95.73,20624.0,88.1074,88.1166,87.951,88.0798,20624.0
2016-02-05 14:20:00,95.72,95.85,95.68,95.84,4945.0,88.0706,88.1902,88.0338,88.181,4945.0
2016-02-05 14:25:00,95.82,95.82,95.65,95.7,19525.0,88.1626,88.1626,88.0062,88.0522,19525.0
2016-02-05 14:30:00,95.7,95.87,95.69,95.87,10468.0,88.0522,88.2086,88.043,88.2086,10468.0
2016-02-05 14:35:00,95.84,95.98,95.82,95.92,16009.0,88.181,88.3098,88.1626,88.2546,16009.0
2016-02-05 14:40:00,95.92,95.93,95.75,95.78,12572.0,88.2546,88.2638,88.0982,88.1258,12572.0
2016-02-05 14:45:00,95.77,95.86,95.69,95.86,14945.0,88.1166,88.1994,88.043,88.1994,14945.0
2016-02-05 14:50:00,95.81,95.82,95.74,95.76,5335.0,88.1534,88.1626,88.089,88.1074,5335.0
2016-02-05 14:55:00,95.7,95.8,95.67,95.76,14815.0,88.0522,88.1442,88.0246,88.1074,14815.0
2016-02-05 15:00:00,95.74,95.75,95.5,95.53,16609.0,88.089,88.0982,87.8682,87.8958,16609.0
2016-02-05 15:05:00,95.54,95.63,95.54,95.62,12309.0,87.905,87.9878,87.905,87.9786,12309.0
2016-02-05 15:10:00,95.61,95.7,95.6,95.64,12074.0,87.9694,88.0522,87.9602,87.997,12074.0
2016-02-05 15:15:00,95.66,95.89,95.59,95.89,50504.0,88.0154,88.227,87.951,88.227,50504.0
2016-02-05 15:20:00,95.9,95.96,95.86,95.91,16468.0,88.2362,88.2914,88.1994,88.2454,16468.0
2016-02-05 15:25:00,95.86,95.88,95.79,95.86,18028.0,88.1994,88.2178,88.135,88.1994,18028.0
2016-02-05 15:30:00,95.84,95.86,95.75,95.86,15258.0,88.181,88.1994,88.0982,88.1994,15258.0
2016-02-05 15:35:00,95.84,95.91,95.61,95.64,23141.0,88.181,88.2454,87.9694,87.997,23141.0
2016-02-05 15:40:00,95.6,95.73,95.53,95.71,23762.0,87.9602,88.0798,87.8958,88.0614,23762.0
2016-02-05 15:45:00,95.71,95.79,95.63,95.66,13316.0,88.0614,88.135,87.9878,88.0154,13316.0
2016-02-05 15:50:00,95.71,95.71,95.52,95.55,18657.0,88.0614,88.0614,87.8866,87.9142,18657.0
2016-02-05 15:55:00,95.55,95.87,95.55,95.84,27888.0,87.9142,88.2086,87.9142,88.181,27888.0
2016-02-08 09:30:00,94.63,94.84,94.09,94.13,24663.0,87.0677,87.2609,86.5708,86.6076,24663.0
2016-02-08 09:35:00,94.04,94.04,93.83,93.89,37038.0,86.5248,86.5248,86.3316,86.3868,37038.0
2016-02-08 09:40:00,93.85,94.37,93.85,94.37,9239.0,86.35,86.8285,86.35,86.8285,9239.0
2016-02-08 09:45:00,94.31,94.38,93.99,94.11,7942.0,86.7733,86.8377,86.4788,86.5892,7942.0
2016-02-08 09:50:00,94.01,94.01,93.75,93.79,22351.0,86.4972,86.4972,86.258,86.2948,22351.0
2016-02-08 09:55:00,93.78,94.08,93.78,93.9,21228.0,86.2856,86.5616,86.2856,86.396,21228.0
2016-02-08 10:00:00,93.92,94.18,93.91,94.18,24610.0,86.4144,86.6536,86.4052,86.6536,24610.0
2016-02-08 10:05:00,94.17,94.17,93.68,93.69,8836.0,86.6444,86.6444,86.1936,86.2028,8836.0
2016-02-08 10:10:00,93.75,93.78,93.64,93.71,7196.0,86.258,86.2856,86.1568,86.2212,7196.0
2016-02-08 10:15:00,93.88,93.88,93.58,93.59,7022.0,86.3776,86.3776,86.1016,86.1108,7022.0
2016-02-08 10:20:00,93.61,93.64,93.43,93.61,11133.0,86.1292,86.1568,85.9636,86.1292,11133.0
2016-02-08 10:25:00,93.59,93.74,93.45,93.51,6920.0,86.1108,86.2488,85.982,86.0372,6920.0
2016-02-08 10:30:00,93.55,94.01,93.54,94.0,7054.0,86.074,86.4972,86.0648,86.488,7054.0
2016-02-08 10:35:00,93.9,93.95,93.8,93.91,19012.0,86.396,86.442,86.304,86.4052,19012.0
2016-02-08 10:40:00,93.8,93.85,93.71,93.85,7842.0,86.304,86.35,86.2212,86.35,7842.0
2016-02-08 10:45:00,93.88,93.91,93.65,93.82,5656.0,86.3776,86.4052,86.166,86.3224,5656.0
2016-02-08 10:50:00,93.75,93.83,93.66,93.75,20553.0,86.258,86.3316,86.1752,86.258,20553.0
2016-02-08 10:55:00,93.72,93.72,93.49,93.51,15574.0,86.2304,86.2304,86.0188,86.0372,15574.0
2016-02-08 11:00:00,93.55,93.62,93.34,93.36,9284.0,86.074,86.1384,85.8808,85.8992,9284.0
2016-02-08 11:05:00,93.44,93.46,93.2,93.25,283302.0,85.9728,85.9912,85.752,85.798,283302.0
2016-02-08 11:10:00,93.19,93.29,92.97,93.02,14085.0,85.7428,85.8348,85.5403,85.5864,14085.0
2016-02-08 11:15:00,93.08,93.22,93.08,93.14,15904.0,85.6416,85.7704,85.6416,85.6968,15904.0
2016-02-08 11:20:00,93.2,93.34,93.15,93.33,244969.0,85.752,85.8808,85.706,85.8716,244969.0
2016-02-08 11:25:00,93.24,93.36,93.19,93.36,12079.0,85.7888,85.8992,85.7428,85.8992,12079.0
2016-02-08 11:30:00,93.3,93.34,93.15,93.3,4968.0,85.844,85.8808,85.706,85.844,4968.0
2016-02-08 11:35:00,93.25,93.25,93.12,93.13,9555.0,85.798,85.798,85.6784,85.6876,9555.0
2016-02-08 11:40:00,93.09,93.31,93.08,93.09,4295.0,85.6508,85.8532,85.6416,85.6508,4295.0
2016-02-08 11:45:00,93.11,93.16,92.97,93.16,11442.0,85.6692,85.7152,85.5403,85.7152,11442.0
2016-02-08 11:50:00,93.11,93.23,93.04,93.15,6728.0,85.6692,85.7796,85.6048,85.706,6728.0
2016-02-08 11:55:00,93.16,93.43,93.16,93.43,13286.0,85.7152,85.9636,85.7152,85.9636,13286.0
2016-02-08 12:00:00,93.46,93.54,93.45,93.46,51736.0,85.9912,86.0648,85.982,85.9912,51736.0
2016-02-08 12:05:00,93.4,93.52,93.39,93.47,7957.0,85.936,86.0464,85.9268,86.0004,7957.0
2016-02-08 12:10:00,93.45,93.49,93.36,93.45,198742.0,85.982,86.0188,85.8992,85.982,198742.0
2016-02-08 12:15:00,93.54,93.67,93.42,93.63,201586.0,86.0648,86.1844,85.9544,86.1476,201586.0
2016-02-08 12:20:00,93.67,93.69,93.55,93.66,7094.0,86.1844,86.2028,86.074,86.1752,7094.0
2016-02-08 12:25:00,93.7,93.8,93.64,93.7,7872.0,86.212,86.304,86.1568,86.212,7872.0
2016-02-08 12:30:00,93.73,93.85,93.73,93.73,15349.0,86.2396,86.35,86.2396,86.2396,15349.0
2016-02-08 12:35:00,93.76,93.76,93.58,93.58,5608.0,86.2672,86.2672,86.1016,86.1016,5608.0
2016-02-08 12:40:00,93.57,93.7,93.57,93.7,4215.0,86.0924,86.212,86.0924,86.212,4215.0
2016-02-08 12:45:00,93.7,93.72,93.62,93.66,3180.0,86.212,86.2304,86.1384,86.1752,3180.0
2016-02-08 12:50:00,93.62,93.66,93.59,93.62,2451.0,86.1384,86.1752,86.1108,86.1384,2451.0
2016-02-08 12:55:00,93.5,93.51,93.44,93.49,132139.0,86.028,86.0372,85.9728,86.0188,132139.0
2016-02-08 13:00:00,93.47,93.47,93.3,93.3,12420.0,86.0004,86.0004,85.844,85.844,12420.0
2016-02-08 13:05:00,93.22,93.32,93.22,93.29,14353.0,85.7704,85.8624,85.7704,85.8348,14353.0
2016-02-08 13:10:00,93.3,93.31,93.22,93.23,4512.0,85.844,85.8532,85.7704,85.7796,4512.0
2016-02-08 13:15:00,93.2,93.24,93.14,93.14,4451.0,85.752,85.7888,85.6968,85.6968,4451.0
2016-02-08 13:20:00,93.1,93.16,93.0,93.01,23429.0,85.66,85.7152,85.5679,85.5771,23429.0
2016-02-08 13:25:00,93.01,93.1,92.93,93.07,12664.0,85.5771,85.66,85.5035,85.6324,12664.0
2016-02-08 13:30:00,93.03,93.17,93.02,93.09,51200.0,85.5956,85.7244,85.5864,85.6508,51200.0
2016-02-08 13:35:00,93.06,93.11,93.0,93.0,11822.0,85.6232,85.6692,85.5679,85.5679,11822.0
2016-02-08 13:40:00,93.0,93.02,92.86,92.86,16463.0,85.5679,85.5864,85.4391,85.4391,16463.0
2016-02-08 13:45:00,92.87,92.9,92.78,92.82,6078.0,85.4483,85.4759,85.3655,85.4023,6078.0
2016-02-08 13:50:00,92.85,92.87,92.7,92.78,17126.0,85.4299,85.4483,85.2919,85.3655,17126.0
2016-02-08 13:55:00,92.74,92.81,92.69,92.7,17030.0,85.3287,85.3931,85.2827,85.2919,17030.0
2016-02-08 14:00:00,92.73,92.94,92.73,92.93,61003.0,85.3195,85.5127,85.3195,85.5035,61003.0
2016-02-08 14:05:00,92.98,92.99,92.88,92.96,21016.0,85.5495,85.5587,85.4575,85.5311,21016.0
2016-02-08 14:10:00,92.95,92.97,92.69,92.72,10758.0,85.5219,85.5403,85.2827,85.3103,10758.0
2016-02-08 14:15:00,92.7,92.77,92.58,92.66,23496.0,85.2919,85.3563,85.1815,85.2551,23496.0
2016-02-08 14:20:00,92.63,92.77,92.63,92.67,35792.0,85.2275,85.3563,85.2275,85.2643,35792.0
2016-02-08 14:25:00,92.67,92.85,92.66,92.67,27732.0,85.2643,85.4299,85.2551,85.2643,27732.0
2016-02-08 14:30:00,92.66,92.7,92.52,92.57,62471.0,85.2551,85.2919,85.1263,85.1723,62471.0
2016-02-08 14:35:00,92.62,92.69,92.59,92.62,83114.0,85.2183,85.2827,85.1907,85.2183,83114.0
2016-02-08 14:40:00,92.64,92.85,92.61,92.81,54413.0,85.2367,85.4299,85.2091,85.3931,54413.0
2016-02-08 14:45:00,92.84,92.96,92.82,92.83,13887.0,85.4207,85.5311,85.4023,85.4115,13887.0
2016-02-08 14:50:00,92.83,92.9,92.73,92.8,16694.0,85.4115,85.4759,85.3195,85.3839,16694.0
2016-02-08 14:55:00,92.85,92.86,92.73,92.74,7892.0,85.4299,85.4391,85.3195,85.3287,7892.0
2016-02-08 15:00:00,92.73,92.86,92.73,92.86,21680.0,85.3195,85.4391,85.3195,85.4391,21680.0
2016-02-08 15:05:00,92.88,92.97,92.81,92.84,28547.0,85.4575,85.5403,85.3931,85.4207,28547.0
2016-02-08 15:10:00,92.87,93.22,92.87,93.21,34125.0,85.4483,85.7704,85.4483,85.7612,34125.0
2016-02-08 15:15:00,93.2,93.5,93.15,93.46,35375.0,85.752,86.028,85.706,85.9912,35375.0
2016-02-08 15:20:00,93.37,93.52,93.35,93.42,16645.0,85.9084,86.0464,85.89,85.9544,16645.0
2016-02-08 15:25:00,93.44,93.47,93.3,93.33,13057.0,85.9728,86.0004,85.844,85.8716,13057.0
2016-02-08 15:30:00,93.41,93.83,93.4,93.83,31915.0,85.9452,86.3316,85.936,86.3316,31915.0
2016-02-08 15:35:00,93.77,93.79,93.64,93.71,8806.0,86.2764,86.2948,86.1568,86.2212,8806.0
2016-02-08 15:40:00,93.72,94.03,93.72,94.03,38370.0,86.2304,86.5156,86.2304,86.5156,38370.0
2016-02-08 15:45:00,94.04,94.42,94.03,94.31,40983.0,86.5248,86.8745,86.5156,86.7733,40983.0
2016-02-08 15:50:00,94.21,94.24,94.0,94.02,21412.0,86.6813,86.7089,86.488,86.5064,21412.0
2016-02-08 15:55:00,94.01,94.09,93.9,94.03,58944.0,86.4972,86.5708,86.396,86.5156,58944.0
2016-02-09 09:30:00,93.0,93.1,92.78,93.07,40621.0,85.5679,85.66,85.3655,85.6324,40621.0
2016-02-09 09:35:00,93.09,93.73,93.05,93.71,11458.0,85.6508,86.2396,85.614,86.2212,11458.0
2016-02-09 09:40:00,93.72,93.99,93.62,93.95,12194.0,86.2304,86.4788,86.1384,86.442,12194.0
2016-02-09 09:45:00,94.02,94.5,94.02,94.48,5633.0,86.5064,86.9481,86.5064,86.9297,5633.0
2016-02-09 09:50:00,94.51,94.67,94.38,94.67,11933.0,86.9573,87.1045,86.8377,87.1045,11933.0
2016-02-09 09:55:00,94.6,94.6,94.31,94.37,19964.0,87.0401,87.0401,86.7733,86.8285,19964.0
2016-02-09 10:00:00,94.37,94.7,94.37,94.59,5569.0,86.8285,87.1321,86.8285,87.0309,5569.0
2016-02-09 10:05:00,94.74,94.98,94.58,94.82,32342.0,87.1689,87.3897,87.0217,87.2425,32342.0
2016-02-09 10:10:00,94.79,94.82,94.56,94.56,16463.0,87.2149,87.2425,87.0033,87.0033,16463.0
2016-02-09 10:15:00,94.58,94.59,94.32,94.39,11125.0,87.0217,87.0309,86.7825,86.8469,11125.0
2016-02-09 10:20:00,94.39,94.54,94.32,94.51,16625.0,86.8469,86.9849,86.7825,86.9573,16625.0
2016-02-09 10:25:00,94.52,94.54,94.28,94.28,13148.0,86.9665,86.9849,86.7457,86.7457,13148.0
2016-02-09 10:30:00,94.29,94.29,94.07,94.09,5804.0,86.7549,86.7549,86.5524,86.5708,5804.0
2016-02-09 10:35:00,94.04,94.13,94.0,94.08,3828.0,86.5248,86.6076,86.488,86.5616,3828.0
2016-02-09 10:40:00,94.1,94.1,93.79,93.79,15002.0,86.58,86.58,86.2948,86.2948,15002.0
2016-02-09 10:45:00,93.8,93.99,93.8,93.95,19653.0,86.304,86.4788,86.304,86.442,19653.0
2016-02-09 10:50:00,93.94,93.95,93.58,93.59,19678.0,86.4328,86.442,86.1016,86.1108,19678.0
2016-02-09 10:55:00,93.6,93.63,93.5,93.51,7478.0,86.12,86.1476,86.028,86.0372,7478.0
2016-02-09 11:00:00,93.59,93.82,93.59,93.76,10371.0,86.1108,86.3224,86.1108,86.2672,10371.0
2016-02-09 11:05:00,93.75,93.93,93.75,93.88,9720.0,86.258,86.4236,86.258,86.3776,9720.0
2016-02-09 11:10:00,94.02,94.28,93.98,94.18,30396.0,86.5064,86.7457,86.4696,86.6536,30396.0
2016-02-09 11:15:00,94.17,94.17,93.87,93.94,13033.0,86.6444,86.6444,86.3684,86.4328,13033.0
2016-02-09 11:20:00,94.01,94.34,93.96,94.34,58917.0,86.4972,86.8009,86.4512,86.8009,58917.0
2016-02-09 11:25:00,94.34,94.43,94.22,94.35,8122.0,86.8009,86.8837,86.6905,86.8101,8122.0
2016-02-09 11:30:00,94.34,94.41,94.17,94.22,26661.0,86.8009,86.8653,86.6444,86.6905,26661.0
2016-02-09 11:35:00,94.12,94.13,93.9,93.9,18059.0,86.5984,86.6076,86.396,86.396,18059.0
2016-02-09 11:40:00,93.98,94.25,93.98,94.13,25892.0,86.4696,86.7181,86.4696,86.6076,25892.0
2016-02-09 11:45:00,94.06,94.23,94.04,94.05,5335.0,86.5432,86.6997,86.5248,86.534,5335.0
2016-02-09 11:50:00,94.06,94.07,93.77,93.79,26249.0,86.5432,86.5524,86.2764,86.2948,26249.0
2016-02-09 11:55:00,93.78,93.84,93.73,93.78,12899.0,86.2856,86.3408,86.2396,86.2856,12899.0
2016-02-09 12:00:00,93.81,93.87,93.73,93.85,10354.0,86.3132,86.3684,86.2396,86.35,10354.0
2016-02-09 12:05:00,93.84,93.97,93.79,93.96,13401.0,86.3408,86.4604,86.2948,86.4512,13401.0
2016-02-09 12:10:00,93.95,93.96,93.79,93.81,11015.0,86.442,86.4512,86.2948,86.3132,11015.0
2016-02-09 12:15:00,93.82,93.83,93.68,93.68,7331.0,86.3224,86.3316,86.1936,86.1936,7331.0
2016-02-09 12:20:00,93.67,93.75,93.64,93.7,13168.0,86.1844,86.258,86.1568,86.212,13168.0
2016-02-09 12:25:00,93.64,93.9,93.6,93.72,12258.0,86.1568,86.396,86.12,86.2304,12258.0
2016-02-09 12:30:00,93.69,93.8,93.65,93.73,29880.0,86.2028,86.304,86.166,86.2396,29880.0
2016-02-09 12:35:00,93.75,93.92,93.68,93.7,28235.0,86.258,86.4144,86.1936,86.212,28235.0
2016-02-09 12:40:00,93.73,93.77,93.6,93.76,18420.0,86.2396,86.2764,86.12,86.2672,18420.0
2016-02-09 12:45:00,93.72,93.74,93.52,93.52,4760.0,86.2304,86.2488,86.0464,86.0464,4760.0
2016-02-09 12:50:00,93.53,93.66,93.48,93.62,13951.0,86.0556,86.1752,86.0096,86.1384,13951.0
2016-02-09 12:55:00,93.6,93.6,93.5,93.54,5664.0,86.12,86.12,86.028,86.0648,5664.0
2016-02-09 13:00:00,93.62,93.64,93.41,93.44,11869.0,86.1384,86.1568,85.9452,85.9728,11869.0
2016-02-09 13:05:00,93.44,93.48,93.31,93.31,6829.0,85.9728,86.0096,85.8532,85.8532,6829.0
2016-02-09 13:10:00,93.27,93.27,93.06,93.06,6537.0,85.8164,85.8164,85.6232,85.6232,6537.0
2016-02-09 13:15:00,93.11,93.15,93.04,93.09,2781.0,85.6692,85.706,85.6048,85.6508,2781.0
2016-02-09 13:20:00,93.12,93.36,93.1,93.28,10399.0,85.6784,85.8992,85.66,85.8256,10399.0
2016-02-09 13:25:00,93.28,93.31,93.23,93.23,11590.0,85.8256,85.8532,85.7796,85.7796,11590.0
2016-02-09 13:30:00,93.26,93.52,93.26,93.48,24266.0,85.8072,86.0464,85.8072,86.0096,24266.0
2016-02-09 13:35:00,93.4,93.4,93.16,93.19,2611.0,85.936,85.936,85.7152,85.7428,2611.0
2016-02-09 13:40:00,93.21,93.4,93.17,93.4,12713.0,85.7612,85.936,85.7244,85.936,12713.0
2016-02-09 13:45:00,93.41,93.5,93.28,93.32,19466.0,85.9452,86.028,85.8256,85.8624,19466.0
2016-02-09 13:50:00,93.31,93.37,93.22,93.37,8746.0,85.8532,85.9084,85.7704,85.9084,8746.0
2016-02-09 13:55:00,93.38,93.61,93.36,93.5,21356.0,85.9176,86.1292,85.8992,86.028,21356.0
2016-02-09 14:00:00,93.52,93.6,93.51,93.6,8569.0,86.0464,86.12,86.0372,86.12,8569.0
2016-02-09 14:05:00,93.58,94.07,93.58,94.01,99107.0,86.1016,86.5524,86.1016,86.4972,99107.0
2016-02-09 14:10:00,94.08,94.08,93.82,93.84,16330.0,86.5616,86.5616,86.3224,86.3408,16330.0
2016-02-09 14:15:00,93.86,93.95,93.85,93.86,50752.0,86.3592,86.442,86.35,86.3592,50752.0
2016-02-09 14:20:00,93.91,93.96,93.7,93.72,56524.0,86.4052,86.4512,86.212,86.2304,56524.0
2016-02-09 14:25:00,93.71,93.76,93.64,93.69,51335.0,86.2212,86.2672,86.1568,86.2028,51335.0
2016-02-09 14:30:00,93.71,93.95,93.71,93.86,21836.0,86.2212,86.442,86.2212,86.3592,21836.0
2016-02-09 14:35:00,93.89,94.21,93.89,94.16,10152.0,86.3868,86.6813,86.3868,86.6352,10152.0
2016-02-09 14:40:00,94.16,94.44,94.04,94.44,34592.0,86.6352,86.8929,86.5248,86.8929,34592.0
2016-02-09 14:45:00,94.38,94.38,94.03,94.08,40824.0,86.8377,86.8377,86.5156,86.5616,40824.0
2016-02-09 14:50:00,94.1,94.33,94.04,94.33,16626.0,86.58,86.7917,86.5248,86.7917,16626.0
2016-02-09 14:55:00,94.3,94.35,94.17,94.33,27416.0,86.7641,86.8101,86.6444,86.7917,27416.0
2016-02-09 15:00:00,94.29,94.58,94.29,94.56,25800.0,86.7549,87.0217,86.7549,87.0033,25800.0
2016-02-09 15:05:00,94.57,94.99,94.52,94.8,68918.0,87.0125,87.3989,86.9665,87.2241,68918.0
2016-02-09 15:10:00,94.81,94.89,94.69,94.81,46259.0,87.2333,87.3069,87.1229,87.2333,46259.0
2016-02-09 15:15:00,94.79,94.87,94.56,94.57,44902.0,87.2149,87.2885,87.0033,87.0125,44902.0
2016-02-09 15:20:00,94.54,94.59,94.31,94.31,16753.0,86.9849,87.0309,86.7733,86.7733,16753.0
2016-02-09 15:25:00,94.3,94.38,94.09,94.19,27000.0,86.7641,86.8377,86.5708,86.6629,27000.0
2016-02-09 15:30:00,94.29,94.38,94.18,94.24,29391.0,86.7549,86.8377,86.6536,86.7089,29391.0
2016-02-09 15:35:00,94.3,94.54,94.28,94.41,40338.0,86.7641,86.9849,86.7457,86.8653,40338.0
2016-02-09 15:40:00,94.36,94.36,93.99,94.15,16464.0,86.8193,86.8193,86.4788,86.626,16464.0
2016-02-09 15:45:00,94.11,94.21,94.04,94.06,21278.0,86.5892,86.6813,86.5248,86.5432,21278.0
2016-02-09 15:50:00,94.07,94.15,94.05,94.09,11993.0,86.5524,86.626,86.534,86.5708,11993.0
2016-02-09 15:55:00,94.05,94.1,93.93,94.0,70060.0,86.534,86.58,86.4236,86.488,70060.0
2016-02-10 09:30:00,94.69,94.96,94.67,94.68,24951.0,87.1229,87.3713,87.1045,87.1137,24951.0
2016-02-10 09:35:00,94.69,94.79,94.64,94.72,37690.0,87.1229,87.2149,87.0769,87.1505,37690.0
2016-02-10 09:40:00,94.83,94.92,94.6,94.61,21345.0,87.2517,87.3345,87.0401,87.0493,21345.0
2016-02-10 09:45:00,94.66,95.0,94.66,94.99,8856.0,87.0953,87.4081,87.0953,87.3989,8856.0
2016-02-10 09:50:00,94.93,95.13,94.93,95.13,6411.0,87.3437,87.5277,87.3437,87.5277,6411.0
2016-02-10 09:55:00,95.2,95.36,95.18,95.32,16694.0,87.5921,87.7394,87.5737,87.7025,16694.0
2016-02-10 10:00:00,95.34,95.48,95.3,95.39,18016.0,87.7209,87.8498,87.6841,87.767,18016.0
2016-02-10 10:05:00,95.41,95.44,95.17,95.2,67600.0,87.7854,87.813,87.5645,87.5921,67600.0
2016-02-10 10:10:00,95.23,95.42,95.23,95.41,22395.0,87.6197,87.7946,87.6197,87.7854,22395.0
2016-02-10 10:15:00,95.39,95.65,95.36,95.62,19168.0,87.767,88.0062,87.7394,87.9786,19168.0
2016-02-10 10:20:00,95.61,95.66,95.55,95.63,16414.0,87.9694,88.0154,87.9142,87.9878,16414.0
2016-02-10 10:25:00,95.65,95.71,95.62,95.62,6360.0,88.0062,88.0614,87.9786,87.9786,6360.0
2016-02-10 10:30:00,95.6,96.04,95.6,96.03,29296.0,87.9602,88.365,87.9602,88.3558,29296.0
2016-02-10 10:35:00,95.9,95.9,95.68,95.75,17857.0,88.2362,88.2362,88.0338,88.0982,17857.0
2016-02-10 10:40:00,95.67,95.67,95.42,95.46,13838.0,88.0246,88.0246,87.7946,87.8314,13838.0
2016-02-10 10:45:00,95.42,95.51,95.31,95.45,6208.0,87.7946,87.8774,87.6933,87.8222,6208.0
2016-02-10 10:50:00,95.5,95.5,95.16,95.27,48520.0,87.8682,87.8682,87.5553,87.6565,48520.0
2016-02-10 10:55:00,95.16,95.21,95.02,95.09,47115.0,87.5553,87.6013,87.4265,87.4909,47115.0
2016-02-10 11:00:00,95.11,95.26,95.06,95.19,36131.0,87.5093,87.6473,87.4633,87.5829,36131.0
2016-02-10 11:05:00,95.18,95.23,94.87,94.95,47228.0,87.5737,87.6197,87.2885,87.3621,47228.0
2016-02-10 11:10:00,94.92,95.1,94.87,95.08,7680.0,87.3345,87.5001,87.2885,87.4817,7680.0
2016-02-10 11:15:00,95.02,95.25,94.94,95.25,16146.0,87.4265,87.6381,87.3529,87.6381,16146.0
2016-02-10 11:20:00,95.24,95.42,95.22,95.36,21702.0,87.6289,87.7946,87.6105,87.7394,21702.0
2016-02-10 11:25:00,95.29,95.31,95.05,95.05,68682.0,87.6749,87.6933,87.4541,87.4541,68682.0
2016-02-10 11:30:00,95.08,95.16,95.04,95.05,20484.0,87.4817,87.5553,87.4449,87.4541,20484.0
2016-02-10 11:35:00,95.01,95.01,94.83,94.83,11058.0,87.4173,87.4173,87.2517,87.2517,11058.0
2016-02-10 11:40:00,94.76,94.89,94.68,94.89,11110.0,87.1873,87.3069,87.1137,87.3069,11110.0
2016-02-10 11:45:00,94.86,95.05,94.84,95.05,21855.0,87.2793,87.4541,87.2609,87.4541,21855.0
2016-02-10 11:50:00,95.06,95.19,95.0,95.07,12257.0,87.4633,87.5829,87.4081,87.4725,12257.0
2016-02-10 11:55:00,95.14,95.25,95.11,95.12,8241.0,87.5369,87.6381,87.5093,87.5185,8241.0
2016-02-10 12:00:00,95.13,95.2,95.03,95.03,18233.0,87.5277,87.5921,87.4357,87.4357,18233.0
2016-02-10 12:05:00,95.03,95.11,94.91,95.11,12295.0,87.4357,87.5093,87.3253,87.5093,12295.0
2016-02-10 12:10:00,95.07,95.13,95.04,95.04,3347.0,87.4725,87.5277,87.4449,87.4449,3347.0
2016-02-10 12:15:00,94.97,95.09,94.93,95.09,10260.0,87.3805,87.4909,87.3437,87.4909,10260.0
2016-02-10 12:20:00,95.1,95.34,95.1,95.29,110133.0,87.5001,87.7209,87.5001,87.6749,110133.0
2016-02-10 12:25:00,95.31,95.38,95.27,95.35,4484.0,87.6933,87.7578,87.6565,87.7301,4484.0
2016-02-10 12:30:00,95.42,95.42,95.28,95.28,5295.0,87.7946,87.7946,87.6657,87.6657,5295.0
2016-02-10 12:35:00,95.3,95.55,95.3,95.51,13526.0,87.6841,87.9142,87.6841,87.8774,13526.0
2016-02-10 12:40:00,95.52,95.57,95.47,95.48,5241.0,87.8866,87.9326,87.8406,87.8498,5241.0
2016-02-10 12:45:00,95.46,95.47,95.39,95.46,4444.0,87.8314,87.8406,87.767,87.8314,4444.0
2016-02-10 12:50:00,95.48,95.52,95.47,95.51,3560.0,87.8498,87.8866,87.8406,87.8774,3560.0
2016-02-10 12:55:00,95.5,95.62,95.38,95.62,14600.0,87.8682,87.9786,87.7578,87.9786,14600.0
2016-02-10 13:00:00,95.66,95.68,95.53,95.68,9819.0,88.0154,88.0338,87.8958,88.0338,9819.0
2016-02-10 13:05:00,95.66,95.66,95.45,95.45,13817.0,88.0154,88.0154,87.8222,87.8222,13817.0
2016-02-10 13:10:00,95.45,95.57,95.38,95.39,12034.0,87.8222,87.9326,87.7578,87.767,12034.0
2016-02-10 13:15:00,95.37,95.47,95.37,95.42,9965.0,87.7486,87.8406,87.7486,87.7946,9965.0
2016-02-10 13:20:00,95.47,95.55,95.44,95.48,7450.0,87.8406,87.9142,87.813,87.8498,7450.0
2016-02-10 13:25:00,95.37,95.45,95.21,95.27,31870.0,87.7486,87.8222,87.6013,87.6565,31870.0
2016-02-10 13:30:00,95.27,95.3,95.09,95.11,23119.0,87.6565,87.6841,87.4909,87.5093,23119.0
2016-02-10 13:35:00,95.13,95.29,95.13,95.29,8859.0,87.5277,87.6749,87.5277,87.6749,8859.0
2016-02-10 13:40:00,95.26,95.45,95.24,95.45,16786.0,87.6473,87.8222,87.6289,87.8222,16786.0
2016-02-10 13:45:00,95.43,95.44,95.36,95.39,14116.0,87.8038,87.813,87.7394,87.767,14116.0
2016-02-10 13:50:00,95.4,95.4,95.21,95.26,6854.0,87.7762,87.7762,87.6013,87.6473,6854.0
2016-02-10 13:55:00,95.2,95.25,95.19,95.22,2800.0,87.5921,87.6381,87.5829,87.6105,2800.0
2016-02-10 14:00:00,95.22,95.33,95.22,95.24,2998.0,87.6105,87.7117,87.6105,87.6289,2998.0
2016-02-10 14:05:00,95.29,95.39,95.29,95.37,15545.0,87.6749,87.767,87.6749,87.7486,15545.0
2016-02-10 14:10:00,95.37,95.46,95.37,95.41,18364.0,87.7486,87.8314,87.7486,87.7854,18364.0
2016-02-10 14:15:00,95.42,95.42,95.26,95.42,24639.0,87.7946,87.7946,87.6473,87.7946,24639.0
2016-02-10 14:20:00,95.39,95.39,95.23,95.29,106433.0,87.767,87.767,87.6197,87.6749,106433.0
2016-02-10 14:25:00,95.28,95.32,95.17,95.31,33006.0,87.6657,87.7025,87.5645,87.6933,33006.0
2016-02-10 14:30:00,95.29,95.46,95.28,95.34,9669.0,87.6749,87.8314,87.6657,87.7209,9669.0
2016-02-10 14:35:00,95.28,95.33,95.18,95.18,12513.0,87.6657,87.7117,87.5737,87.5737,12513.0
2016-02-10 14:40:00,95.15,95.15,94.97,95.1,17887.0,87.5461,87.5461,87.3805,87.5001,17887.0
2016-02-10 14:45:00,95.07,95.09,94.94,94.95,72736.0,87.4725,87.4909,87.3529,87.3621,72736.0
2016-02-10 14:50:00,94.95,94.98,94.85,94.95,35678.0,87.3621,87.3897,87.2701,87.3621,35678.0
2016-02-10 14:55:00,95.0,95.05,94.94,94.95,7950.0,87.4081,87.4541,87.3529,87.3621,7950.0
2016-02-10 15:00:00,94.95,95.29,94.95,95.29,24642.0,87.3621,87.6749,87.3621,87.6749,24642.0
2016-02-10 15:05:00,95.33,95.36,95.14,95.14,12287.0,87.7117,87.7394,87.5369,87.5369,12287.0
2016-02-10 15:10:00,95.13,95.22,94.92,94.92,39986.0,87.5277,87.6105,87.3345,87.3345,39986.0
2016-02-10 15:15:00,94.92,94.97,94.64,94.64,22283.0,87.3345,87.3805,87.0769,87.0769,22283.0
2016-02-10 15:20:00,94.64,94.84,94.64,94.8,17284.0,87.0769,87.2609,87.0769,87.2241,17284.0
2016-02-10 15:25:00,94.79,94.84,94.5,94.56,18342.0,87.2149,87.2609,86.9481,87.0033,18342.0
2016-02-10 15:30:00,94.58,94.69,94.49,94.61,19072.0,87.0217,87.1229,86.9389,87.0493,19072.0
2016-02-10 15:35:00,94.57,94.58,94.36,94.39,22051.0,87.0125,87.0217,86.8193,86.8469,22051.0
2016-02-10 15:40:00,94.34,94.48,94.28,94.48,26027.0,86.8009,86.9297,86.7457,86.9297,26027.0
2016-02-10 15:45:00,94.49,94.53,94.34,94.45,25326.0,86.9389,86.9757,86.8009,86.9021,25326.0
2016-02-10 15:50:00,94.4,94.42,94.28,94.39,17334.0,86.8561,86.8745,86.7457,86.8469,17334.0
2016-02-10 15:55:00,94.38,94.43,94.32,94.37,33631.0,86.8377,86.8837,86.7825,86.8285,33631.0
2016-02-11 09:30:00,92.91,93.21,92.85,93.21,48398.0,85.4851,85.7612,85.4299,85.7612,48398.0
2016-02-11 09:35:00,93.14,93.23,93.02,93.03,11034.0,85.6968,85.7796,85.5864,85.5956,11034.0
2016-02-11 09:40:00,92.97,93.18,92.88,93.18,22933.0,85.5403,85.7336,85.4575,85.7336,22933.0
2016-02-11 09:45:00,93.17,93.34,93.07,93.08,27805.0,85.7244,85.8808,85.6324,85.6416,27805.0
2016-02-11 09:50:00,93.0,93.35,93.0,93.29,8492.0,85.5679,85.89,85.5679,85.8348,8492.0
2016-02-11 09:55:00,93.3,93.82,93.16,93.61,21727.0,85.844,86.3224,85.7152,86.1292,21727.0
2016-02-11 10:00:00,93.59,93.64,93.37,93.43,7651.0,86.1108,86.1568,85.9084,85.9636,7651.0
2016-02-11 10:05:00,93.52,93.75,93.47,93.55,30476.0,86.0464,86.258,86.0004,86.074,30476.0
2016-02-11 10:10:00,93.55,93.68,93.44,93.64,27059.0,86.074,86.1936,85.9728,86.1568,27059.0
2016-02-11 10:15:00,93.59,93.61,93.38,93.52,28173.0,86.1108,86.1292,85.9176,86.0464,28173.0
2016-02-11 10:20:00,93.48,93.55,93.3,93.45,15125.0,86.0096,86.074,85.844,85.982,15125.0
2016-02-11 10:25:00,93.53,93.53,93.07,93.07,6558.0,86.0556,86.0556,85.6324,85.6324,6558.0
2016-02-11 10:30:00,93.14,93.27,93.04,93.23,23843.0,85.6968,85.8164,85.6048,85.7796,23843.0
2016-02-11 10:35:00,93.31,93.31,93.04,93.05,9409.0,85.8532,85.8532,85.6048,85.614,9409.0
2016-02-11 10:40:00,93.0,93.07,92.95,93.07,2628.0,85.5679,85.6324,85.5219,85.6324,2628.0
2016-02-11 10:45:00,92.97,93.29,92.97,93.2,8136.0,85.5403,85.8348,85.5403,85.752,8136.0
2016-02-11 10:50:00,93.07,93.1,92.95,92.98,2994.0,85.6324,85.66,85.5219,85.5495,2994.0
2016-02-11 10:55:00,92.96,93.15,92.9,92.98,4389.0,85.5311,85.706,85.4759,85.5495,4389.0
2016-02-11 11:00:00,92.96,93.11,92.96,92.98,8003.0,85.5311,85.6692,85.5311,85.5495,8003.0
2016-02-11 11:05:00,92.95,92.97,92.74,92.84,18469.0,85.5219,85.5403,85.3287,85.4207,18469.0
2016-02-11 11:10:00,92.89,92.93,92.69,92.76,150835.0,85.4667,85.5035,85.2827,85.3471,150835.0
2016-02-11 11:15:00,92.7,92.96,92.66,92.92,9745.0,85.2919,85.5311,85.2551,85.4943,9745.0
2016-02-11 11:20:00,92.95,93.06,92.79,92.87,19638.0,85.5219,85.6232,85.3747,85.4483,19638.0
2016-02-11 11:25:00,92.87,92.89,92.69,92.7,7461.0,85.4483,85.4667,85.2827,85.2919,7461.0
2016-02-11 11:30:00,92.7,92.73,92.47,92.47,10719.0,85.2919,85.3195,85.0803,85.0803,10719.0
2016-02-11 11:35:00,92.53,92.8,92.5,92.8,29605.0,85.1355,85.3839,85.1079,85.3839,29605.0
2016-02-11 11:40:00,92.8,92.9,92.73,92.85,20095.0,85.3839,85.4759,85.3195,85.4299,20095.0
2016-02-11 11:45:00,92.82,92.89,92.69,92.69,13200.0,85.4023,85.4667,85.2827,85.2827,13200.0
2016-02-11 11:50:00,92.67,93.03,92.67,92.95,23127.0,85.2643,85.5956,85.2643,85.5219,23127.0
2016-02-11 11:55:00,92.95,93.1,92.95,93.01,14230.0,85.5219,85.66,85.5219,85.5771,14230.0
2016-02-11 12:00:00,92.98,93.09,92.91,93.07,18948.0,85.5495,85.6508,85.4851,85.6324,18948.0
2016-02-11 12:05:00,93.08,93.21,93.02,93.08,16683.0,85.6416,85.7612,85.5864,85.6416,16683.0
2016-02-11 12:10:00,93.1,93.23,93.03,93.05,33050.0,85.66,85.7796,85.5956,85.614,33050.0
2016-02-11 12:15:00,93.04,93.1,92.8,92.9,46916.0,85.6048,85.66,85.3839,85.4759,46916.0
2016-02-11 12:20:00,92.91,92.97,92.86,92.95,19259.0,85.4851,85.5403,85.4391,85.5219,19259.0
2016-02-11 12:25:00,93.02,93.18,92.94,92.98,13446.0,85.5864,85.7336,85.5127,85.5495,13446.0
2016-02-11 12:30:00,92.93,92.94,92.76,92.83,11179.0,85.5035,85.5127,85.3471,85.4115,11179.0
2016-02-11 12:35:00,92.84,92.94,92.84,92.93,6222.0,85.4207,85.5127,85.4207,85.5035,6222.0
2016-02-11 12:40:00,92.9,92.99,92.84,92.97,14028.0,85.4759,85.5587,85.4207,85.5403,14028.0
2016-02-11 12:45:00,92.92,93.05,92.92,93.02,9790.0,85.4943,85.614,85.4943,85.5864,9790.0
2016-02-11 12:50:00,93.13,93.24,93.12,93.23,13623.0,85.6876,85.7888,85.6784,85.7796,13623.0
2016-02-11 12:55:00,93.21,93.37,93.2,93.26,11909.0,85.7612,85.9084,85.752,85.8072,11909.0
2016-02-11 13:00:00,93.32,93.5,93.24,93.29,23467.0,85.8624,86.028,85.7888,85.8348,23467.0
2016-02-11 13:05:00,93.33,93.41,93.2,93.28,6447.0,85.8716,85.9452,85.752,85.8256,6447.0
2016-02-11 13:10:00,93.36,93.37,93.27,93.37,4843.0,85.8992,85.9084,85.8164,85.9084,4843.0
2016-02-11 13:15:00,93.34,93.35,93.18,93.35,16692.0,85.8808,85.89,85.7336,85.89,16692.0
2016-02-11 13:20:00,93.39,93.44,93.3,93.3,8957.0,85.9268,85.9728,85.844,85.844,8957.0
2016-02-11 13:25:00,93.29,93.36,93.25,93.3,5087.0,85.8348,85.8992,85.798,85.844,5087.0
2016-02-11 13:30:00,93.2,93.39,93.18,93.32,25436.0,85.752,85.9268,85.7336,85.8624,25436.0
2016-02-11 13:35:00,93.3,93.34,92.96,93.01,19635.0,85.844,85.8808,85.5311,85.5771,19635.0
2016-02-11 13:40:00,92.99,93.04,92.93,93.03,5933.0,85.5587,85.6048,85.5035,85.5956,5933.0
2016-02-11 13:45:00,93.02,93.07,93.01,93.07,9275.0,85.5864,85.6324,85.5771,85.6324,9275.0
2016-02-11 13:50:00,93.08,93.09,93.02,93.04,25830.0,85.6416,85.6508,85.5864,85.6048,25830.0
2016-02-11 13:55:00,93.06,93.07,92.89,92.9,5775.0,85.6232,85.6324,85.4667,85.4759,5775.0
2016-02-11 14:00:00,92.95,93.03,92.91,92.98,8488.0,85.5219,85.5956,85.4851,85.5495,8488.0
2016-02-11 14:05:00,93.01,93.1,92.88,93.09,21891.0,85.5771,85.66,85.4575,85.6508,21891.0
2016-02-11 14:10:00,93.09,93.11,92.99,93.01,10033.0,85.6508,85.6692,85.5587,85.5771,10033.0
2016-02-11 14:15:00,93.05,93.05,92.78,92.78,7452.0,85.614,85.614,85.3655,85.3655,7452.0
2016-02-11 14:20:00,92.83,92.87,92.75,92.75,22109.0,85.4115,85.4483,85.3379,85.3379,22109.0
2016-02-11 14:25:00,92.81,92.82,92.64,92.74,18898.0,85.3931,85.4023,85.2367,85.3287,18898.0
2016-02-11 14:30:00,92.69,92.76,92.61,92.7,15077.0,85.2827,85.3471,85.2091,85.2919,15077.0
2016-02-11 14:35:00,92.68,93.2,92.48,93.2,47277.0,85.2735,85.752,85.0895,85.752,47277.0
2016-02-11 14:40:00,93.19,93.4,92.93,93.16,39401.0,85.7428,85.936,85.5035,85.7152,39401.0
2016-02-11 14:45:00,93.19,93.55,93.12,93.53,35534.0,85.7428,86.074,85.6784,86.0556,35534.0
2016-02-11 14:50:00,93.53,93.84,93.52,93.84,46508.0,86.0556,86.3408,86.0464,86.3408,46508.0
2016-02-11 14:55:00,93.82,93.91,93.49,93.61,50857.0,86.3224,86.4052,86.0188,86.1292,50857.0
2016-02-11 15:00:00,93.61,93.66,93.33,93.48,52548.0,86.1292,86.1752,85.8716,86.0096,52548.0
2016-02-11 15:05:00,93.41,93.48,93.14,93.4,26022.0,85.9452,86.0096,85.6968,85.936,26022.0
2016-02-11 15:10:00,93.42,93.73,93.42,93.6,11106.0,85.9544,86.2396,85.9544,86.12,11106.0
2016-02-11 15:15:00,93.59,93.6,93.4,93.48,15234.0,86.1108,86.12,85.936,86.0096,15234.0
2016-02-11 15:20:00,93.5,93.65,93.4,93.47,21054.0,86.028,86.166,85.936,86.0004,21054.0
2016-02-11 15:25:00,93.47,93.79,93.46,93.75,23738.0,86.0004,86.2948,85.9912,86.258,23738.0
2016-02-11 15:30:00,93.75,93.75,93.53,93.75,16849.0,86.258,86.258,86.0556,86.258,16849.0
2016-02-11 15:35:00,93.78,94.07,93.76,94.03,10556.0,86.2856,86.5524,86.2672,86.5156,10556.0
2016-02-11 15:40:00,94.08,94.14,93.95,94.12,19790.0,86.5616,86.6168,86.442,86.5984,19790.0
2016-02-11 15:45:00,94.1,94.1,93.89,93.99,6746.0,86.58,86.58,86.3868,86.4788,6746.0
2016-02-11 15:50:00,93.98,94.07,93.79,93.79,18545.0,86.4696,86.5524,86.2948,86.2948,18545.0
2016-02-11 15:55:00,93.81,93.85,93.55,93.55,75956.0,86.3132,86.35,86.074,86.074,75956.0
2016-02-12 09:30:00,94.61,94.82,94.5,94.51,20674.0,87.0493,87.2425,86.9481,86.9573,20674.0
2016-02-12 09:35:00,94.51,94.62,94.33,94.42,6403.0,86.9573,87.0585,86.7917,86.8745,6403.0
2016-02-12 09:40:00,94.39,94.53,94.35,94.41,10842.0,86.8469,86.9757,86.8101,86.8653,10842.0
2016-02-12 09:45:00,94.31,94.35,94.2,94.2,4618.0,86.7733,86.8101,86.6721,86.6721,4618.0
2016-02-12 09:50:00,94.21,94.28,94.06,94.28,3101.0,86.6813,86.7457,86.5432,86.7457,3101.0
2016-02-12 09:55:00,94.03,94.03,94.01,94.01,655.0,86.5156,86.5156,86.4972,86.4972,655.0
2016-02-12 10:00:00,93.94,94.03,93.89,94.0,22286.0,86.4328,86.5156,86.3868,86.488,22286.0
2016-02-12 10:05:00,94.09,94.13,93.94,94.07,13595.0,86.5708,86.6076,86.4328,86.5524,13595.0
2016-02-12 10:10:00,94.06,94.25,94.06,94.12,3774.0,86.5432,86.7181,86.5432,86.5984,3774.0
2016-02-12 10:15:00,94.11,94.23,94.06,94.23,2871.0,86.5892,86.6997,86.5432,86.6997,2871.0
2016-02-12 10:20:00,94.35,94.42,94.35,94.39,9484.0,86.8101,86.8745,86.8101,86.8469,9484.0
2016-02-12 10:25:00,94.4,94.44,94.33,94.34,5156.0,86.8561,86.8929,86.7917,86.8009,5156.0
2016-02-12 10:30:00,94.42,94.51,94.41,94.51,4105.0,86.8745,86.9573,86.8653,86.9573,4105.0
2016-02-12 10:35:00,94.47,94.48,94.3,94.34,15596.0,86.9205,86.9297,86.7641,86.8009,15596.0
2016-02-12 10:40:00,94.34,94.34,94.28,94.31,2055.0,86.8009,86.8009,86.7457,86.7733,2055.0
2016-02-12 10:45:00,94.25,94.27,94.2,94.25,3754.0,86.7181,86.7365,86.6721,86.7181,3754.0
2016-02-12 10:50:00,94.29,94.44,94.29,94.36,7340.0,86.7549,86.8929,86.7549,86.8193,7340.0
2016-02-12 10:55:00,94.32,94.33,94.23,94.25,3845.0,86.7825,86.7917,86.6997,86.7181,3845.0
2016-02-12 11:00:00,94.3,94.4,94.3,94.33,5293.0,86.7641,86.8561,86.7641,86.7917,5293.0
2016-02-12 11:05:00,94.27,94.48,94.26,94.44,8234.0,86.7365,86.9297,86.7273,86.8929,8234.0
2016-02-12 11:10:00,94.49,94.64,94.49,94.6,7106.0,86.9389,87.0769,86.9389,87.0401,7106.0
2016-02-12 11:15:00,94.79,94.84,94.72,94.75,3791.0,87.2149,87.2609,87.1505,87.1781,3791.0
2016-02-12 11:20:00,94.77,94.8,94.71,94.79,6759.0,87.1965,87.2241,87.1413,87.2149,6759.0
2016-02-12 11:25:00,94.81,94.92,94.77,94.91,4666.0,87.2333,87.3345,87.1965,87.3253,4666.0
2016-02-12 11:30:00,95.0,95.0,94.94,94.98,6723.0,87.4081,87.4081,87.3529,87.3897,6723.0
2016-02-12 11:35:00,94.94,94.96,94.85,94.86,1667.0,87.3529,87.3713,87.2701,87.2793,1667.0
2016-02-12 11:40:00,94.86,94.91,94.82,94.86,7816.0,87.2793,87.3253,87.2425,87.2793,7816.0
2016-02-12 11:45:00,94.86,94.94,94.86,94.89,1394.0,87.2793,87.3529,87.2793,87.3069,1394.0
2016-02-12 11:50:00,94.89,94.92,94.7,94.7,6047.0,87.3069,87.3345,87.1321,87.1321,6047.0
2016-02-12 11:55:00,94.68,94.72,94.64,94.69,1207.0,87.1137,87.1505,87.0769,87.1229,1207.0
2016-02-12 12:00:00,94.76,94.76,94.63,94.65,7660.0,87.1873,87.1873,87.0677,87.0861,7660.0
2016-02-12 12:05:00,94.74,94.76,94.66,94.66,9624.0,87.1689,87.1873,87.0953,87.0953,9624.0
2016-02-12 12:10:00,94.67,94.8,94.67,94.8,6750.0,87.1045,87.2241,87.1045,87.2241,6750.0
2016-02-12 12:15:00,94.83,94.83,94.72,94.77,13804.0,87.2517,87.2517,87.1505,87.1965,13804.0
2016-02-12 12:20:00,94.79,94.85,94.74,94.83,4821.0,87.2149,87.2701,87.1689,87.2517,4821.0
2016-02-12 12:25:00,94.78,94.9,94.78,94.84,176887.0,87.2057,87.3161,87.2057,87.2609,176887.0
2016-02-12 12:30:00,94.84,94.84,94.73,94.73,9880.0,87.2609,87.2609,87.1597,87.1597,9880.0
2016-02-12 12:35:00,94.77,94.83,94.71,94.82,1013.0,87.1965,87.2517,87.1413,87.2425,1013.0
2016-02-12 12:40:00,94.83,94.9,94.81,94.9,2481.0,87.2517,87.3161,87.2333,87.3161,2481.0
2016-02-12 12:45:00,94.86,94.88,94.79,94.79,6283.0,87.2793,87.2977,87.2149,87.2149,6283.0
2016-02-12 12:50:00,94.78,94.81,94.76,94.8,4092.0,87.2057,87.2333,87.1873,87.2241,4092.0
2016-02-12 12:55:00,94.83,94.84,94.75,94.75,4626.0,87.2517,87.2609,87.1781,87.1781,4626.0
2016-02-12 13:00:00,94.68,94.75,94.68,94.7,5341.0,87.1137,87.1781,87.1137,87.1321,5341.0
2016-02-12 13:05:00,94.65,94.66,94.49,94.53,4689.0,87.0861,87.0953,86.9389,86.9757,4689.0
2016-02-12 13:10:00,94.5,94.65,94.48,94.52,5804.0,86.9481,87.0861,86.9297,86.9665,5804.0
2016-02-12 13:15:00,94.5,94.53,94.42,94.42,4794.0,86.9481,86.9757,86.8745,86.8745,4794.0
2016-02-12 13:20:00,94.46,94.52,94.43,94.44,4714.0,86.9113,86.9665,86.8837,86.8929,4714.0
2016-02-12 13:25:00,94.5,94.56,94.5,94.53,10466.0,86.9481,87.0033,86.9481,86.9757,10466.0
2016-02-12 13:30:00,94.57,94.61,94.49,94.6,10030.0,87.0125,87.0493,86.9389,87.0401,10030.0
2016-02-12 13:35:00,94.63,94.67,94.59,94.61,26865.0,87.0677,87.1045,87.0309,87.0493,26865.0
2016-02-12 13:40:00,94.56,94.66,94.54,94.61,2555.0,87.0033,87.0953,86.9849,87.0493,2555.0
2016-02-12 13:45:00,94.66,94.66,94.58,94.58,3040.0,87.0953,87.0953,87.0217,87.0217,3040.0
2016-02-12 13:50:00,94.7,94.7,94.6,94.62,2898.0,87.1321,87.1321,87.0401,87.0585,2898.0
2016-02-12 13:55:00,94.61,94.61,94.52,94.55,16376.0,87.0493,87.0493,86.9665,86.9941,16376.0
2016-02-12 14:00:00,94.55,94.67,94.55,94.63,4643.0,86.9941,87.1045,86.9941,87.0677,4643.0
2016-02-12 14:05:00,94.61,94.82,94.58,94.82,68603.0,87.0493,87.2425,87.0217,87.2425,68603.0
2016-02-12 14:10:00,94.84,94.87,94.8,94.86,6113.0,87.2609,87.2885,87.2241,87.2793,6113.0
2016-02-12 14:15:00,94.86,94.98,94.8,94.83,8354.0,87.2793,87.3897,87.2241,87.2517,8354.0
2016-02-12 14:20:00,94.84,94.88,94.8,94.85,23223.0,87.2609,87.2977,87.2241,87.2701,23223.0
2016-02-12 14:25:00,94.91,95.0,94.87,94.96,28567.0,87.3253,87.4081,87.2885,87.3713,28567.0
2016-02-12 14:30:00,94.96,95.01,94.9,94.9,91597.0,87.3713,87.4173,87.3161,87.3161,91597.0
2016-02-12 14:35:00,94.9,94.95,94.88,94.91,10318.0,87.3161,87.3621,87.2977,87.3253,10318.0
2016-02-12 14:40:00,94.93,95.05,94.9,95.0,28457.0,87.3437,87.4541,87.3161,87.4081,28457.0
2016-02-12 14:45:00,95.02,95.07,94.94,94.97,30143.0,87.4265,87.4725,87.3529,87.3805,30143.0
2016-02-12 14:50:00,95.0,95.09,94.98,95.07,15334.0,87.4081,87.4909,87.3897,87.4725,15334.0
2016-02-12 14:55:00,95.06,95.09,94.99,94.99,31747.0,87.4633,87.4909,87.3989,87.3989,31747.0
2016-02-12 15:00:00,94.98,95.03,94.91,95.0,11201.0,87.3897,87.4357,87.3253,87.4081,11201.0
2016-02-12 15:05:00,94.99,95.11,94.96,95.05,8729.0,87.3989,87.5093,87.3713,87.4541,8729.0
2016-02-12 15:10:00,95.04,95.13,95.01,95.1,21967.0,87.4449,87.5277,87.4173,87.5001,21967.0
2016-02-12 15:15:00,95.14,95.21,95.13,95.18,15779.0,87.5369,87.6013,87.5277,87.5737,15779.0
2016-02-12 15:20:00,95.2,95.23,95.16,95.16,24775.0,87.5921,87.6197,87.5553,87.5553,24775.0
2016-02-12 15:25:00,95.14,95.19,95.07,95.19,19956.0,87.5369,87.5829,87.4725,87.5829,19956.0
2016-02-12 15:30:00,95.18,95.19,94.98,94.99,18165.0,87.5737,87.5829,87.3897,87.3989,18165.0
2016-02-12 15:35:00,94.95,94.99,94.94,94.95,8800.0,87.3621,87.3989,87.3529,87.3621,8800.0
2016-02-12 15:40:00,94.95,95.04,94.9,95.04,6121.0,87.3621,87.4449,87.3161,87.4449,6121.0
2016-02-12 15:45:00,95.12,95.22,95.12,95.16,19783.0,87.5185,87.6105,87.5185,87.5553,19783.0
2016-02-12 15:50:00,95.17,95.18,95.06,95.15,12583.0,87.5645,87.5737,87.4633,87.5461,12583.0
2016-02-12 15:55:00,95.15,95.21,95.11,95.16,34435.0,87.5461,87.6013,87.5093,87.5553,34435.0
2016-02-16 09:30:00,96.4,96.5,96.36,96.46,46168.0,88.6962,88.7882,88.6594,88.7514,46168.0
2016-02-16 09:35:00,96.43,96.58,96.43,96.43,11435.0,88.7238,88.8619,88.7238,88.7238,11435.0
2016-02-16 09:40:00,96.4,96.64,96.4,96.59,12560.0,88.6962,88.9171,88.6962,88.8711,12560.0
2016-02-16 09:45:00,96.63,96.65,96.43,96.48,13644.0,88.9079,88.9263,88.7238,88.7698,13644.0
2016-02-16 09:50:00,96.48,96.48,96.27,96.3,8284.0,88.7698,88.7698,88.5766,88.6042,8284.0
2016-02-16 09:55:00,96.29,96.36,96.22,96.34,2058.0,88.595,88.6594,88.5306,88.641,2058.0
2016-02-16 10:00:00,96.35,96.44,96.14,96.14,2511.0,88.6502,88.733,88.457,88.457,2511.0
2016-02-16 10:05:00,96.1,96.16,96.06,96.14,8899.0,88.4202,88.4754,88.3834,88.457,8899.0
2016-02-16 10:10:00,96.1,96.28,96.07,96.28,10865.0,88.4202,88.5858,88.3926,88.5858,10865.0
2016-02-16 10:15:00,96.23,96.4,96.23,96.25,8892.0,88.5398,88.6962,88.5398,88.5582,8892.0
2016-02-16 10:20:00,96.23,96.34,96.21,96.28,84591.0,88.5398,88.641,88.5214,88.5858,84591.0
2016-02-16 10:25:00,96.22,96.23,96.13,96.19,7823.0,88.5306,88.5398,88.4478,88.503,7823.0
2016-02-16 10:30:00,96.2,96.35,96.1,96.35,3727.0,88.5122,88.6502,88.4202,88.6502,3727.0
2016-02-16 10:35:00,96.34,96.4,96.29,96.33,5619.0,88.641,88.6962,88.595,88.6318,5619.0
2016-02-16 10:40:00,96.34,96.47,96.31,96.39,9636.0,88.641,88.7606,88.6134,88.687,9636.0
2016-02-16 10:45:00,96.41,96.48,96.4,96.4,5621.0,88.7054,88.7698,88.6962,88.6962,5621.0
2016-02-16 10:50:00,96.39,96.39,96.19,96.21,10144.0,88.687,88.687,88.503,88.5214,10144.0
2016-02-16 10:55:00,96.17,96.21,96.14,96.15,6910.0,88.4846,88.5214,88.457,88.4662,6910.0
2016-02-16 11:00:00,96.18,96.23,96.13,96.17,4881.0,88.4938,88.5398,88.4478,88.4846,4881.0
2016-02-16 11:05:00,96.12,96.12,95.9,95.98,8999.0,88.4386,88.4386,88.2362,88.3098,8999.0
2016-02-16 11:10:00,95.95,95.99,95.88,95.94,6337.0,88.2822,88.319,88.2178,88.273,6337.0
2016-02-16 11:15:00,95.97,96.13,95.91,96.12,10813.0,88.3006,88.4478,88.2454,88.4386,10813.0
2016-02-16 11:20:00,96.13,96.2,96.07,96.07,4112.0,88.4478,88.5122,88.3926,88.3926,4112.0
2016-02-16 11:25:00,96.1,96.14,96.07,96.1,8803.0,88.4202,88.457,88.3926,88.4202,8803.0
2016-02-16 11:30:00,96.1,96.28,96.09,96.28,3335.0,88.4202,88.5858,88.411,88.5858,3335.0
2016-02-16 11:35:00,96.25,96.35,96.25,96.35,4808.0,88.5582,88.6502,88.5582,88.6502,4808.0
2016-02-16 11:40:00,96.27,96.35,96.25,96.34,11036.0,88.5766,88.6502,88.5582,88.641,11036.0
2016-02-16 11:45:00,96.37,96.37,96.34,96.34,3994.0,88.6686,88.6686,88.641,88.641,3994.0
2016-02-16 11:50:00,96.34,96.46,96.3,96.46,2544.0,88.641,88.7514,88.6042,88.7514,2544.0
2016-02-16 11:55:00,96.43,96.55,96.43,96.54,7543.0,88.7238,88.8343,88.7238,88.8251,7543.0
2016-02-16 12:00:00,96.57,96.74,96.56,96.68,14564.0,88.8527,89.0091,88.8435,88.9539,14564.0
2016-02-16 12:05:00,96.69,96.7,96.6,96.61,8582.0,88.9631,88.9723,88.8803,88.8895,8582.0
2016-02-16 12:10:00,96.62,96.62,96.53,96.53,7649.0,88.8987,88.8987,88.8159,88.8159,7649.0
2016-02-16 12:15:00,96.59,96.63,96.56,96.59,268454.0,88.8711,88.9079,88.8435,88.8711,268454.0
2016-02-16 12:20:00,96.58,96.69,96.58,96.69,7919.0,88.8619,88.9631,88.8619,88.9631,7919.0
2016-02-16 12:25:00,96.68,96.69,96.6,96.66,20835.0,88.9539,88.9631,88.8803,88.9355,20835.0
2016-02-16 12:30:00,96.67,96.69,96.64,96.64,3127.0,88.9447,88.9631,88.9171,88.9171,3127.0
2016-02-16 12:35:00,96.66,96.68,96.6,96.6,1737.0,88.9355,88.9539,88.8803,88.8803,1737.0
2016-02-16 12:40:00,96.6,96.6,96.54,96.57,3094.0,88.8803,88.8803,88.8251,88.8527,3094.0
2016-02-16 12:45:00,96.53,96.66,96.53,96.64,16835.0,88.8159,88.9355,88.8159,88.9171,16835.0
2016-02-16 12:50:00,96.6,96.79,96.59,96.79,4073.0,88.8803,89.0551,88.8711,89.0551,4073.0
2016-02-16 12:55:00,96.8,96.85,96.8,96.84,6790.0,89.0643,89.1103,89.0643,89.1011,6790.0
2016-02-16 13:00:00,96.83,96.9,96.83,96.9,6936.0,89.0919,89.1563,89.0919,89.1563,6936.0
2016-02-16 13:05:00,96.89,96.96,96.86,96.89,9094.0,89.1471,89.2115,89.1195,89.1471,9094.0
2016-02-16 13:10:00,96.91,96.97,96.87,96.9,8861.0,89.1655,89.2207,89.1287,89.1563,8861.0
2016-02-16 13:15:00,96.92,97.01,96.9,96.99,18481.0,89.1747,89.2575,89.1563,89.2391,18481.0
2016-02-16 13:20:00,96.98,96.99,96.9,96.91,24771.0,89.2299,89.2391,89.1563,89.1655,24771.0
2016-02-16 13:25:00,96.93,96.95,96.84,96.85,17997.0,89.1839,89.2023,89.1011,89.1103,17997.0
2016-02-16 13:30:00,96.87,96.87,96.78,96.83,7583.0,89.1287,89.1287,89.0459,89.0919,7583.0
2016-02-16 13:35:00,96.83,96.86,96.78,96.78,21020.0,89.0919,89.1195,89.0459,89.0459,21020.0
2016-02-16 13:40:00,96.8,96.82,96.77,96.82,4949.0,89.0643,89.0827,89.0367,89.0827,4949.0
2016-02-16 13:45:00,96.8,96.81,96.76,96.79,4506.0,89.0643,89.0735,89.0275,89.0551,4506.0
2016-02-16 13:50:00,96.83,96.93,96.82,96.92,5225.0,89.0919,89.1839,89.0827,89.1747,5225.0
2016-02-16 13:55:00,96.91,96.93,96.88,96.9,4340.0,89.1655,89.1839,89.1379,89.1563,4340.0
2016-02-16 14:00:00,96.95,97.02,96.94,96.98,28588.0,89.2023,89.2667,89.1931,89.2299,28588.0
2016-02-16 14:05:00,96.98,97.02,96.9,96.94,28035.0,89.2299,89.2667,89.1563,89.1931,28035.0
2016-02-16 14:10:00,96.94,97.06,96.94,97.0,13073.0,89.1931,89.3035,89.1931,89.2483,13073.0
2016-02-16 14:15:00,96.98,97.06,96.95,96.97,13628.0,89.2299,89.3035,89.2023,89.2207,13628.0
2016-02-16 14:20:00,97.01,97.04,96.99,97.04,2813.0,89.2575,89.2851,89.2391,89.2851,2813.0
2016-02-16 14:25:00,97.01,97.02,96.91,97.01,12326.0,89.2575,89.2667,89.1655,89.2575,12326.0
2016-02-16 14:30:00,97.09,97.1,97.0,97.0,6883.0,89.3311,89.3403,89.2483,89.2483,6883.0
2016-02-16 14:35:00,97.0,97.02,96.89,96.9,8049.0,89.2483,89.2667,89.1471,89.1563,8049.0
2016-02-16 14:40:00,96.93,96.98,96.91,96.96,4372.0,89.1839,89.2299,89.1655,89.2115,4372.0
2016-02-16 14:45:00,96.94,96.97,96.89,96.93,26378.0,89.1931,89.2207,89.1471,89.1839,26378.0
2016-02-16 14:50:00,96.92,96.95,96.88,96.88,9402.0,89.1747,89.2023,89.1379,89.1379,9402.0
2016-02-16 14:55:00,96.88,96.93,96.87,96.88,255805.0,89.1379,89.1839,89.1287,89.1379,255805.0
2016-02-16 15:00:00,96.91,96.96,96.91,96.92,8998.0,89.1655,89.2115,89.1655,89.1747,8998.0
2016-02-16 15:05:00,96.92,96.93,96.8,96.8,14094.0,89.1747,89.1839,89.0643,89.0643,14094.0
2016-02-16 15:10:00,96.82,96.91,96.78,96.91,11176.0,89.0827,89.1655,89.0459,89.1655,11176.0
2016-02-16 15:15:00,96.92,96.97,96.91,96.91,12356.0,89.1747,89.2207,89.1655,89.1655,12356.0
2016-02-16 15:20:00,96.95,96.98,96.91,96.97,6835.0,89.2023,89.2299,89.1655,89.2207,6835.0
2016-02-16 15:25:00,96.94,97.01,96.93,97.0,10092.0,89.1931,89.2575,89.1839,89.2483,10092.0
2016-02-16 15:30:00,97.04,97.05,96.95,97.02,10317.0,89.2851,89.2943,89.2023,89.2667,10317.0
2016-02-16 15:35:00,97.0,97.02,96.96,97.0,1748.0,89.2483,89.2667,89.2115,89.2483,1748.0
2016-02-16 15:40:00,96.89,96.99,96.87,96.98,4608.0,89.1471,89.2391,89.1287,89.2299,4608.0
2016-02-16 15:45:00,96.97,96.97,96.79,96.84,110136.0,89.2207,89.2207,89.0551,89.1011,110136.0
2016-02-16 15:50:00,96.87,97.02,96.86,97.02,15149.0,89.1287,89.2667,89.1195,89.2667,15149.0
2016-02-16 15:55:00,97.01,97.06,96.96,97.04,13292.0,89.2575,89.3035,89.2115,89.2851,13292.0
2016-02-17 09:30:00,97.72,97.99,97.72,97.98,16447.0,89.9108,90.1592,89.9108,90.15,16447.0
2016-02-17 09:35:00,98.0,98.04,97.92,98.0,6976.0,90.1684,90.2052,90.0948,90.1684,6976.0
2016-02-17 09:40:00,98.03,98.13,97.79,97.79,17171.0,90.196,90.288,89.9752,89.9752,17171.0
2016-02-17 09:45:00,97.84,97.86,97.71,97.78,19866.0,90.0212,90.0396,89.9016,89.966,19866.0
2016-02-17 09:50:00,97.83,97.83,97.76,97.81,6020.0,90.012,90.012,89.9476,89.9936,6020.0
2016-02-17 09:55:00,97.92,98.09,97.89,98.02,23408.0,90.0948,90.2512,90.0672,90.1868,23408.0
2016-02-17 10:00:00,98.07,98.18,98.04,98.05,7861.0,90.2328,90.334,90.2052,90.2144,7861.0
2016-02-17 10:05:00,98.22,98.25,98.13,98.24,14884.0,90.3708,90.3984,90.288,90.3892,14884.0
2016-02-17 10:10:00,98.21,98.36,98.21,98.31,4116.0,90.3616,90.4996,90.3616,90.4536,4116.0
2016-02-17 10:15:00,98.34,98.39,98.31,98.39,6159.0,90.4812,90.5272,90.4536,90.5272,6159.0
2016-02-17 10:20:00,98.41,98.48,98.37,98.48,4099.0,90.5456,90.61,90.5088,90.61,4099.0
2016-02-17 10:25:00,98.44,98.49,98.39,98.48,27959.0,90.5732,90.6192,90.5272,90.61,27959.0
2016-02-17 10:30:00,98.54,98.56,98.48,98.51,3788.0,90.6652,90.6836,90.61,90.6376,3788.0
2016-02-17 10:35:00,98.49,98.56,98.46,98.46,5239.0,90.6192,90.6836,90.5916,90.5916,5239.0
2016-02-17 10:40:00,98.47,98.54,98.42,98.53,4264.0,90.6008,90.6652,90.5548,90.656,4264.0
2016-02-17 10:45:00,98.55,98.59,98.47,98.56,6977.0,90.6744,90.7112,90.6008,90.6836,6977.0
2016-02-17 10:50:00,98.58,98.6,98.49,98.6,12407.0,90.702,90.7204,90.6192,90.7204,12407.0
2016-02-17 10:55:00,98.59,98.68,98.58,98.68,10181.0,90.7112,90.794,90.702,90.794,10181.0
2016-02-17 11:00:00,98.59,98.69,98.54,98.69,18605.0,90.7112,90.8032,90.6652,90.8032,18605.0
2016-02-17 11:05:00,98.67,98.71,98.6,98.62,4281.0,90.7848,90.8216,90.7204,90.7388,4281.0
2016-02-17 11:10:00,98.6,98.62,98.51,98.52,3000.0,90.7204,90.7388,90.6376,90.6468,3000.0
2016-02-17 11:15:00,98.53,98.59,98.47,98.52,11319.0,90.656,90.7112,90.6008,90.6468,11319.0
2016-02-17 11:20:00,98.53,98.53,98.46,98.51,3635.0,90.656,90.656,90.5916,90.6376,3635.0
2016-02-17 11:25:00,98.52,98.58,98.52,98.56,3425.0,90.6468,90.702,90.6468,90.6836,3425.0
2016-02-17 11:30:00,98.55,98.67,98.55,98.67,3547.0,90.6744,90.7848,90.6744,90.7848,3547.0
2016-02-17 11:35:00,98.72,98.72,98.57,98.61,15437.0,90.8308,90.8308,90.6928,90.7296,15437.0
2016-02-17 11:40:00,98.63,98.64,98.56,98.59,12140.0,90.748,90.7572,90.6836,90.7112,12140.0
2016-02-17 11:45:00,98.58,98.58,98.48,98.53,24518.0,90.702,90.702,90.61,90.656,24518.0
2016-02-17 11:50:00,98.53,98.58,98.51,98.53,22725.0,90.656,90.702,90.6376,90.656,22725.0
2016-02-17 11:55:00,98.54,98.59,98.52,98.59,2543.0,90.6652,90.7112,90.6468,90.7112,2543.0
2016-02-17 12:00:00,98.61,98.64,98.56,98.61,3446.0,90.7296,90.7572,90.6836,90.7296,3446.0
2016-02-17 12:05:00,98.58,98.64,98.57,98.63,1525.0,90.702,90.7572,90.6928,90.748,1525.0
2016-02-17 12:10:00,98.64,98.64,98.59,98.63,14841.0,90.7572,90.7572,90.7112,90.748,14841.0
2016-02-17 12:15:00,98.62,98.68,98.6,98.66,9098.0,90.7388,90.794,90.7204,90.7756,9098.0
2016-02-17 12:20:00,98.65,98.74,98.64,98.74,2450.0,90.7664,90.8492,90.7572,90.8492,2450.0
2016-02-17 12:25:00,98.78,98.84,98.75,98.76,7175.0,90.886,90.9412,90.8584,90.8676,7175.0
2016-02-17 12:30:00,98.79,98.91,98.79,98.91,15544.0,90.8952,91.0057,90.8952,91.0057,15544.0
2016-02-17 12:35:00,98.93,98.93,98.87,98.87,1396.0,91.0241,91.0241,90.9689,90.9689,1396.0
2016-02-17 12:40:00,98.87,98.94,98.83,98.86,1967.0,90.9689,91.0333,90.932,90.9596,1967.0
2016-02-17 12:45:00,98.87,98.89,98.82,98.86,3223.0,90.9689,90.9873,90.9228,90.9596,3223.0
2016-02-17 12:50:00,98.87,98.94,98.86,98.93,9335.0,90.9689,91.0333,90.9596,91.0241,9335.0
2016-02-17 12:55:00,98.92,98.92,98.83,98.83,1158.0,91.0149,91.0149,90.932,90.932,1158.0
2016-02-17 13:00:00,98.82,98.86,98.82,98.86,402.0,90.9228,90.9596,90.9228,90.9596,402.0
2016-02-17 13:05:00,98.9,98.95,98.85,98.94,2717.0,90.9965,91.0425,90.9504,91.0333,2717.0
2016-02-17 13:10:00,98.91,98.91,98.87,98.91,793.0,91.0057,91.0057,90.9689,91.0057,793.0
2016-02-17 13:15:00,98.88,98.95,98.88,98.94,9406.0,90.9781,91.0425,90.9781,91.0333,9406.0
2016-02-17 13:20:00,98.94,98.98,98.94,98.96,1733.0,91.0333,91.0701,91.0333,91.0517,1733.0
2016-02-17 13:25:00,98.89,98.94,98.87,98.94,14237.0,90.9873,91.0333,90.9689,91.0333,14237.0
2016-02-17 13:30:00,98.92,98.92,98.84,98.86,7779.0,91.0149,91.0149,90.9412,90.9596,7779.0
2016-02-17 13:35:00,98.85,98.85,98.77,98.77,4768.0,90.9504,90.9504,90.8768,90.8768,4768.0
2016-02-17 13:40:00,98.75,98.79,98.74,98.79,10164.0,90.8584,90.8952,90.8492,90.8952,10164.0
2016-02-17 13:45:00,98.78,98.78,98.71,98.75,11264.0,90.886,90.886,90.8216,90.8584,11264.0
2016-02-17 13:50:00,98.74,98.8,98.71,98.78,21539.0,90.8492,90.9044,90.8216,90.886,21539.0
2016-02-17 13:55:00,98.75,98.79,98.72,98.74,3531.0,90.8584,90.8952,90.8308,90.8492,3531.0
2016-02-17 14:00:00,98.72,98.85,98.69,98.85,43769.0,90.8308,90.9504,90.8032,90.9504,43769.0
2016-02-17 14:05:00,98.86,99.03,98.8,98.98,44159.0,90.9596,91.1161,90.9044,91.0701,44159.0
2016-02-17 14:10:00,98.99,99.0,98.94,98.96,6671.0,91.0793,91.0885,91.0333,91.0517,6671.0
2016-02-17 14:15:00,98.97,99.14,98.97,99.1,19000.0,91.0609,91.2173,91.0609,91.1805,19000.0
2016-02-17 14:20:00,99.09,99.14,99.08,99.08,9037.0,91.1713,91.2173,91.1621,91.1621,9037.0
2016-02-17 14:25:00,99.04,99.1,99.02,99.05,3984.0,91.1253,91.1805,91.1069,91.1345,3984.0
2016-02-17 14:30:00,99.0,99.1,98.99,99.01,39750.0,91.0885,91.1805,91.0793,91.0977,39750.0
2016-02-17 14:35:00,99.02,99.03,98.98,98.98,11192.0,91.1069,91.1161,91.0701,91.0701,11192.0
2016-02-17 14:40:00,99.02,99.1,98.99,99.1,5742.0,91.1069,91.1805,91.0793,91.1805,5742.0
2016-02-17 14:45:00,99.13,99.13,99.0,99.01,4900.0,91.2081,91.2081,91.0885,91.0977,4900.0
2016-02-17 14:50:00,98.94,98.95,98.82,98.85,9913.0,91.0333,91.0425,90.9228,90.9504,9913.0
2016-02-17 14:55:00,98.84,98.89,98.78,98.85,8898.0,90.9412,90.9873,90.886,90.9504,8898.0
2016-02-17 15:00:00,98.86,98.91,98.84,98.87,20532.0,90.9596,91.0057,90.9412,90.9689,20532.0
2016-02-17 15:05:00,98.88,98.94,98.85,98.92,14260.0,90.9781,91.0333,90.9504,91.0149,14260.0
2016-02-17 15:10:00,98.9,98.95,98.85,98.95,15059.0,90.9965,91.0425,90.9504,91.0425,15059.0
2016-02-17 15:15:00,98.95,99.0,98.92,98.98,8662.0,91.0425,91.0885,91.0149,91.0701,8662.0
2016-02-17 15:20:00,98.98,98.99,98.8,98.8,19343.0,91.0701,91.0793,90.9044,90.9044,19343.0
2016-02-17 15:25:00,98.8,98.91,98.78,98.9,21819.0,90.9044,91.0057,90.886,90.9965,21819.0
2016-02-17 15:30:00,98.88,98.91,98.84,98.86,12133.0,90.9781,91.0057,90.9412,90.9596,12133.0
2016-02-17 15:35:00,98.84,98.95,98.76,98.95,13874.0,90.9412,91.0425,90.8676,91.0425,13874.0
2016-02-17 15:40:00,98.97,98.99,98.94,98.94,13044.0,91.0609,91.0793,91.0333,91.0333,13044.0
2016-02-17 15:45:00,98.95,99.0,98.91,98.94,16653.0,91.0425,91.0885,91.0057,91.0333,16653.0
2016-02-17 15:50:00,98.94,98.98,98.91,98.96,27013.0,91.0333,91.0701,91.0057,91.0517,27013.0
2016-02-17 15:55:00,98.97,99.0,98.93,98.97,373044.0,91.0609,91.0885,91.0241,91.0609,373044.0
2016-02-18 09:30:00,99.14,99.15,98.8,98.8,18877.0,91.2173,91.2265,90.9044,90.9044,18877.0
2016-02-18 09:35:00,98.79,98.79,98.68,98.72,10552.0,90.8952,90.8952,90.794,90.8308,10552.0
2016-02-18 09:40:00,98.71,98.77,98.71,98.74,2149.0,90.8216,90.8768,90.8216,90.8492,2149.0
2016-02-18 09:45:00,98.59,98.67,98.53,98.53,2520.0,90.7112,90.7848,90.656,90.656,2520.0
2016-02-18 09:50:00,98.58,98.74,98.57,98.71,7300.0,90.702,90.8492,90.6928,90.8216,7300.0
2016-02-18 09:55:00,98.73,98.73,98.6,98.68,2317.0,90.84,90.84,90.7204,90.794,2317.0
2016-02-18 10:00:00,98.68,98.75,98.49,98.74,7851.0,90.794,90.8584,90.6192,90.8492,7851.0
2016-02-18 10:05:00,98.78,98.78,98.52,98.52,28739.0,90.886,90.886,90.6468,90.6468,28739.0
2016-02-18 10:10:00,98.51,98.67,98.51,98.67,4463.0,90.6376,90.7848,90.6376,90.7848,4463.0
2016-02-18 10:15:00,98.7,98.7,98.52,98.6,4180.0,90.8124,90.8124,90.6468,90.7204,4180.0
2016-02-18 10:20:00,98.58,98.64,98.5,98.63,7970.0,90.702,90.7572,90.6284,90.748,7970.0
2016-02-18 10:25:00,98.67,98.78,98.64,98.78,1746.0,90.7848,90.886,90.7572,90.886,1746.0
2016-02-18 10:30:00,98.79,98.8,98.59,98.66,7756.0,90.8952,90.9044,90.7112,90.7756,7756.0
2016-02-18 10:35:00,98.59,98.64,98.56,98.56,7308.0,90.7112,90.7572,90.6836,90.6836,7308.0
2016-02-18 10:40:00,98.55,98.58,98.47,98.58,9222.0,90.6744,90.702,90.6008,90.702,9222.0
2016-02-18 10:45:00,98.56,98.61,98.43,98.43,15372.0,90.6836,90.7296,90.564,90.564,15372.0
2016-02-18 10:50:00,98.48,98.53,98.46,98.48,2634.0,90.61,90.656,90.5916,90.61,2634.0
2016-02-18 10:55:00,98.5,98.5,98.42,98.43,1373.0,90.6284,90.6284,90.5548,90.564,1373.0
2016-02-18 11:00:00,98.43,98.45,98.23,98.3,18572.0,90.564,90.5824,90.38,90.4444,18572.0
2016-02-18 11:05:00,98.3,98.35,98.18,98.18,19455.0,90.4444,90.4904,90.334,90.334,19455.0
2016-02-18 11:10:00,98.3,98.37,98.23,98.34,16176.0,90.4444,90.5088,90.38,90.4812,16176.0
2016-02-18 11:15:00,98.38,98.39,98.29,98.33,5939.0,90.518,90.5272,90.4352,90.472,5939.0
2016-02-18 11:20:00,98.28,98.29,98.21,98.21,4705.0,90.426,90.4352,90.3616,90.3616,4705.0
2016-02-18 11:25:00,98.2,98.38,98.19,98.38,14293.0,90.3524,90.518,90.3432,90.518,14293.0
2016-02-18 11:30:00,98.34,98.41,98.31,98.41,2578.0,90.4812,90.5456,90.4536,90.5456,2578.0
2016-02-18 11:35:00,98.39,98.52,98.36,98.48,5465.0,90.5272,90.6468,90.4996,90.61,5465.0
2016-02-18 11:40:00,98.48,98.49,98.43,98.48,4489.0,90.61,90.6192,90.564,90.61,4489.0
2016-02-18 11:45:00,98.41,98.46,98.38,98.44,3892.0,90.5456,90.5916,90.518,90.5732,3892.0
2016-02-18 11:50:00,98.39,98.51,98.38,98.46,2985.0,90.5272,90.6376,90.518,90.5916,2985.0
2016-02-18 11:55:00,98.47,98.6,98.45,98.59,1720.0,90.6008,90.7204,90.5824,90.7112,1720.0
2016-02-18 12:00:00,98.67,98.68,98.59,98.67,2696.0,90.7848,90.794,90.7112,90.7848,2696.0
2016-02-18 12:05:00,98.65,98.66,98.62,98.65,5616.0,90.7664,90.7756,90.7388,90.7664,5616.0
2016-02-18 12:10:00,98.61,98.64,98.59,98.59,1952.0,90.7296,90.7572,90.7112,90.7112,1952.0
2016-02-18 12:15:00,98.58,98.61,98.57,98.58,1233.0,90.702,90.7296,90.6928,90.702,1233.0
2016-02-18 12:20:00,98.56,98.63,98.56,98.6,3742.0,90.6836,90.748,90.6836,90.7204,3742.0
2016-02-18 12:25:00,98.61,98.72,98.6,98.67,5516.0,90.7296,90.8308,90.7204,90.7848,5516.0
2016-02-18 12:30:00,98.69,98.71,98.67,98.7,3740.0,90.8032,90.8216,90.7848,90.8124,3740.0
2016-02-18 12:35:00,98.67,98.69,98.64,98.65,2990.0,90.7848,90.8032,90.7572,90.7664,2990.0
2016-02-18 12:40:00,98.59,98.61,98.52,98.52,1608.0,90.7112,90.7296,90.6468,90.6468,1608.0
2016-02-18 12:45:00,98.53,98.58,98.5,98.52,5353.0,90.656,90.702,90.6284,90.6468,5353.0
2016-02-18 12:50:00,98.58,98.58,98.52,98.56,2046.0,90.702,90.702,90.6468,90.6836,2046.0
2016-02-18 12:55:00,98.48,98.49,98.46,98.46,1940.0,90.61,90.6192,90.5916,90.5916,1940.0
2016-02-18 13:00:00,98.47,98.53,98.44,98.48,14357.0,90.6008,90.656,90.5732,90.61,14357.0
2016-02-18 13:05:00,98.49,98.57,98.45,98.54,1200.0,90.6192,90.6928,90.5824,90.6652,1200.0
2016-02-18 13:10:00,98.48,98.53,98.46,98.46,2422.0,90.61,90.656,90.5916,90.5916,2422.0
2016-02-18 13:15:00,98.44,98.45,98.32,98.38,3940.0,90.5732,90.5824,90.4628,90.518,3940.0
2016-02-18 13:20:00,98.35,98.35,98.28,98.3,8526.0,90.4904,90.4904,90.426,90.4444,8526.0
2016-02-18 13:25:00,98.33,98.35,98.3,98.35,3998.0,90.472,90.4904,90.4444,90.4904,3998.0
2016-02-18 13:30:00,98.34,98.37,98.31,98.36,24578.0,90.4812,90.5088,90.4536,90.4996,24578.0
2016-02-18 13:35:00,98.35,98.36,98.24,98.25,17415.0,90.4904,90.4996,90.3892,90.3984,17415.0
2016-02-18 13:40:00,98.25,98.26,98.19,98.2,5765.0,90.3984,90.4076,90.3432,90.3524,5765.0
2016-02-18 13:45:00,98.19,98.23,98.1,98.14,5581.0,90.3432,90.38,90.2604,90.2972,5581.0
2016-02-18 13:50:00,98.14,98.21,98.13,98.21,19437.0,90.2972,90.3616,90.288,90.3616,19437.0
2016-02-18 13:55:00,98.21,98.22,98.17,98.22,3862.0,90.3616,90.3708,90.3248,90.3708,3862.0
2016-02-18 14:00:00,98.23,98.32,98.22,98.3,19439.0,90.38,90.4628,90.3708,90.4444,19439.0
2016-02-18 14:05:00,98.31,98.37,98.25,98.3,10290.0,90.4536,90.5088,90.3984,90.4444,10290.0
2016-02-18 14:10:00,98.33,98.33,98.27,98.28,12792.0,90.472,90.472,90.4168,90.426,12792.0
2016-02-18 14:15:00,98.29,98.29,98.26,98.28,3319.0,90.4352,90.4352,90.4076,90.426,3319.0
2016-02-18 14:20:00,98.37,98.46,98.37,98.42,1684.0,90.5088,90.5916,90.5088,90.5548,1684.0
2016-02-18 14:25:00,98.44,98.46,98.39,98.46,4171.0,90.5732,90.5916,90.5272,90.5916,4171.0
2016-02-18 14:30:00,98.5,98.57,98.5,98.53,13085.0,90.6284,90.6928,90.6284,90.656,13085.0
2016-02-18 14:35:00,98.58,98.63,98.55,98.57,6835.0,90.702,90.748,90.6744,90.6928,6835.0
2016-02-18 14:40:00,98.55,98.58,98.51,98.52,2813.0,90.6744,90.702,90.6376,90.6468,2813.0
2016-02-18 14:45:00,98.51,98.51,98.45,98.47,3472.0,90.6376,90.6376,90.5824,90.6008,3472.0
2016-02-18 14:50:00,98.49,98.56,98.46,98.56,10627.0,90.6192,90.6836,90.5916,90.6836,10627.0
2016-02-18 14:55:00,98.56,98.56,98.47,98.52,15277.0,90.6836,90.6836,90.6008,90.6468,15277.0
2016-02-18 15:00:00,98.53,98.53,98.42,98.42,3356.0,90.656,90.656,90.5548,90.5548,3356.0
2016-02-18 15:05:00,98.43,98.44,98.34,98.34,7004.0,90.564,90.5732,90.4812,90.4812,7004.0
2016-02-18 15:10:00,98.36,98.4,98.25,98.25,3096.0,90.4996,90.5364,90.3984,90.3984,3096.0
2016-02-18 15:15:00,98.28,98.35,98.26,98.31,6503.0,90.426,90.4904,90.4076,90.4536,6503.0
2016-02-18 15:20:00,98.32,98.35,98.23,98.3,144857.0,90.4628,90.4904,90.38,90.4444,144857.0
2016-02-18 15:25:00,98.28,98.28,98.16,98.25,15963.0,90.426,90.426,90.3156,90.3984,15963.0
2016-02-18 15:30:00,98.25,98.31,98.17,98.22,8186.0,90.3984,90.4536,90.3248,90.3708,8186.0
2016-02-18 15:35:00,98.23,98.29,98.22,98.29,7788.0,90.38,90.4352,90.3708,90.4352,7788.0
2016-02-18 15:40:00,98.28,98.28,98.13,98.17,7148.0,90.426,90.426,90.288,90.3248,7148.0
2016-02-18 15:45:00,98.13,98.13,98.03,98.05,17720.0,90.288,90.288,90.196,90.2144,17720.0
2016-02-18 15:50:00,98.05,98.12,98.0,98.09,7750.0,90.2144,90.2788,90.1684,90.2512,7750.0
2016-02-18 15:55:00,98.11,98.16,98.08,98.12,29048.0,90.2696,90.3156,90.242,90.2788,29048.0
2016-02-19 09:30:00,97.71,97.95,97.6,97.87,13267.0,89.9016,90.1224,89.8003,90.0488,13267.0
2016-02-19 09:35:00,97.81,97.81,97.47,97.47,11965.0,89.9936,89.9936,89.6807,89.6807,11965.0
2016-02-19 09:40:00,97.39,97.51,97.34,97.47,8946.0,89.6071,89.7175,89.5611,89.6807,8946.0
2016-02-19 09:45:00,97.44,97.64,97.44,97.53,4827.0,89.6531,89.8371,89.6531,89.7359,4827.0
2016-02-19 09:50:00,97.52,97.75,97.52,97.69,2328.0,89.7267,89.9384,89.7267,89.8831,2328.0
2016-02-19 09:55:00,97.74,97.83,97.68,97.73,4147.0,89.9292,90.012,89.8739,89.92,4147.0
2016-02-19 10:00:00,97.63,97.63,97.49,97.51,4573.0,89.8279,89.8279,89.6991,89.7175,4573.0
2016-02-19 10:05:00,97.45,97.69,97.42,97.65,3889.0,89.6623,89.8831,89.6347,89.8463,3889.0
2016-02-19 10:10:00,97.7,97.79,97.66,97.77,4156.0,89.8924,89.9752,89.8555,89.9568,4156.0
2016-02-19 10:15:00,97.74,98.1,97.74,98.07,9690.0,89.9292,90.2604,89.9292,90.2328,9690.0
2016-02-19 10:20:00,98.09,98.14,98.07,98.08,6197.0,90.2512,90.2972,90.2328,90.242,6197.0
2016-02-19 10:25:00,98.05,98.05,97.97,98.03,3671.0,90.2144,90.2144,90.1408,90.196,3671.0
2016-02-19 10:30:00,98.06,98.27,98.06,98.24,2601.0,90.2236,90.4168,90.2236,90.3892,2601.0
2016-02-19 10:35:00,98.24,98.24,98.03,98.06,2800.0,90.3892,90.3892,90.196,90.2236,2800.0
2016-02-19 10:40:00,98.06,98.11,97.99,97.99,2868.0,90.2236,90.2696,90.1592,90.1592,2868.0
2016-02-19 10:45:00,98.0,98.13,98.0,98.07,1721.0,90.1684,90.288,90.1684,90.2328,1721.0
2016-02-19 10:50:00,98.11,98.14,98.06,98.06,1195.0,90.2696,90.2972,90.2236,90.2236,1195.0
2016-02-19 10:55:00,98.05,98.15,98.03,98.13,3981.0,90.2144,90.3064,90.196,90.288,3981.0
2016-02-19 11:00:00,98.0,98.03,97.89,97.92,4151.0,90.1684,90.196,90.0672,90.0948,4151.0
2016-02-19 11:05:00,97.9,97.95,97.87,97.95,2428.0,90.0764,90.1224,90.0488,90.1224,2428.0
2016-02-19 11:10:00,97.92,98.02,97.89,97.98,7693.0,90.0948,90.1868,90.0672,90.15,7693.0
2016-02-19 11:15:00,97.99,98.16,97.99,98.13,16524.0,90.1592,90.3156,90.1592,90.288,16524.0
2016-02-19 11:20:00,98.25,98.25,98.15,98.18,4611.0,90.3984,90.3984,90.3064,90.334,4611.0
2016-02-19 11:25:00,98.17,98.37,98.1,98.37,15517.0,90.3248,90.5088,90.2604,90.5088,15517.0
2016-02-19 11:30:00,98.42,98.45,98.38,98.39,1301.0,90.5548,90.5824,90.518,90.5272,1301.0
2016-02-19 11:35:00,98.39,98.39,98.22,98.27,8521.0,90.5272,90.5272,90.3708,90.4168,8521.0
2016-02-19 11:40:00,98.3,98.45,98.3,98.39,10548.0,90.4444,90.5824,90.4444,90.5272,10548.0
2016-02-19 11:45:00,98.36,98.36,98.24,98.24,1878.0,90.4996,90.4996,90.3892,90.3892,1878.0
2016-02-19 11:50:00,98.21,98.35,98.21,98.34,4541.0,90.3616,90.4904,90.3616,90.4812,4541.0
2016-02-19 11:55:00,98.32,98.32,98.19,98.22,8763.0,90.4628,90.4628,90.3432,90.3708,8763.0
2016-02-19 12:00:00,98.23,98.28,98.22,98.23,4613.0,90.38,90.426,90.3708,90.38,4613.0
2016-02-19 12:05:00,98.24,98.29,98.2,98.29,5496.0,90.3892,90.4352,90.3524,90.4352,5496.0
2016-02-19 12:10:00,98.27,98.33,98.24,98.33,19197.0,90.4168,90.472,90.3892,90.472,19197.0
2016-02-19 12:15:00,98.31,98.31,98.21,98.21,3249.0,90.4536,90.4536,90.3616,90.3616,3249.0
2016-02-19 12:20:00,98.25,98.25,98.18,98.24,1944.0,90.3984,90.3984,90.334,90.3892,1944.0
2016-02-19 12:25:00,98.25,98.32,98.24,98.27,7452.0,90.3984,90.4628,90.3892,90.4168,7452.0
2016-02-19 12:30:00,98.26,98.32,98.25,98.26,6763.0,90.4076,90.4628,90.3984,90.4076,6763.0
2016-02-19 12:35:00,98.29,98.34,98.29,98.31,1894.0,90.4352,90.4812,90.4352,90.4536,1894.0
2016-02-19 12:40:00,98.31,98.4,98.31,98.37,19444.0,90.4536,90.5364,90.4536,90.5088,19444.0
2016-02-19 12:45:00,98.38,98.38,98.29,98.34,5940.0,90.518,90.518,90.4352,90.4812,5940.0
2016-02-19 12:50:00,98.32,98.38,98.3,98.33,20801.0,90.4628,90.518,90.4444,90.472,20801.0
2016-02-19 12:55:00,98.33,98.34,98.21,98.26,12922.0,90.472,90.4812,90.3616,90.4076,12922.0
2016-02-19 13:00:00,98.26,98.34,98.24,98.27,11832.0,90.4076,90.4812,90.3892,90.4168,11832.0
2016-02-19 13:05:00,98.26,98.29,98.19,98.19,4231.0,90.4076,90.4352,90.3432,90.3432,4231.0
2016-02-19 13:10:00,98.18,98.25,98.17,98.17,11935.0,90.334,90.3984,90.3248,90.3248,11935.0
2016-02-19 13:15:00,98.18,98.25,98.16,98.21,8274.0,90.334,90.3984,90.3156,90.3616,8274.0
2016-02-19 13:20:00,98.23,98.26,98.19,98.23,71906.0,90.38,90.4076,90.3432,90.38,71906.0
2016-02-19 13:25:00,98.26,98.29,98.26,98.27,5386.0,90.4076,90.4352,90.4076,90.4168,5386.0
2016-02-19 13:30:00,98.29,98.36,98.29,98.34,5041.0,90.4352,90.4996,90.4352,90.4812,5041.0
2016-02-19 13:35:00,98.34,98.36,98.28,98.29,3035.0,90.4812,90.4996,90.426,90.4352,3035.0
2016-02-19 13:40:00,98.29,98.31,98.22,98.22,4173.0,90.4352,90.4536,90.3708,90.3708,4173.0
2016-02-19 13:45:00,98.22,98.25,98.19,98.24,21933.0,90.3708,90.3984,90.3432,90.3892,21933.0
2016-02-19 13:50:00,98.28,98.28,98.2,98.2,5586.0,90.426,90.426,90.3524,90.3524,5586.0
2016-02-19 13:55:00,98.22,98.31,98.19,98.31,7252.0,90.3708,90.4536,90.3432,90.4536,7252.0
2016-02-19 14:00:00,98.29,98.29,98.27,98.28,1390.0,90.4352,90.4352,90.4168,90.426,1390.0
2016-02-19 14:05:00,98.28,98.4,98.28,98.37,5468.0,90.426,90.5364,90.426,90.5088,5468.0
2016-02-19 14:10:00,98.38,98.4,98.35,98.38,13347.0,90.518,90.5364,90.4904,90.518,13347.0
2016-02-19 14:15:00,98.35,98.4,98.33,98.39,5368.0,90.4904,90.5364,90.472,90.5272,5368.0
2016-02-19 14:20:00,98.37,98.42,98.35,98.42,12281.0,90.5088,90.5548,90.4904,90.5548,12281.0
2016-02-19 14:25:00,98.42,98.44,98.29,98.32,10477.0,90.5548,90.5732,90.4352,90.4628,10477.0
2016-02-19 14:30:00,98.3,98.32,98.27,98.28,7727.0,90.4444,90.4628,90.4168,90.426,7727.0
2016-02-19 14:35:00,98.28,98.29,98.2,98.25,34545.0,90.426,90.4352,90.3524,90.3984,34545.0
2016-02-19 14:40:00,98.24,98.27,98.23,98.26,5541.0,90.3892,90.4168,90.38,90.4076,5541.0
2016-02-19 14:45:00,98.27,98.3,98.2,98.24,6044.0,90.4168,90.4444,90.3524,90.3892,6044.0
2016-02-19 14:50:00,98.26,98.27,98.13,98.14,6950.0,90.4076,90.4168,90.288,90.2972,6950.0
2016-02-19 14:55:00,98.14,98.17,98.09,98.13,21331.0,90.2972,90.3248,90.2512,90.288,21331.0
2016-02-19 15:00:00,98.14,98.24,98.12,98.23,11342.0,90.2972,90.3892,90.2788,90.38,11342.0
2016-02-19 15:05:00,98.22,98.28,98.21,98.27,15137.0,90.3708,90.426,90.3616,90.4168,15137.0
2016-02-19 15:10:00,98.27,98.3,98.24,98.29,19727.0,90.4168,90.4444,90.3892,90.4352,19727.0
2016-02-19 15:15:00,98.31,98.32,98.23,98.25,23647.0,90.4536,90.4628,90.38,90.3984,23647.0
2016-02-19 15:20:00,98.27,98.35,98.26,98.31,7862.0,90.4168,90.4904,90.4076,90.4536,7862.0
2016-02-19 15:25:00,98.32,98.4,98.3,98.4,13371.0,90.4628,90.5364,90.4444,90.5364,13371.0
2016-02-19 15:30:00,98.39,98.41,98.3,98.36,7064.0,90.5272,90.5456,90.4444,90.4996,7064.0
2016-02-19 15:35:00,98.34,98.46,98.34,98.45,5220.0,90.4812,90.5916,90.4812,90.5824,5220.0
2016-02-19 15:40:00,98.43,98.48,98.43,98.44,8780.0,90.564,90.61,90.564,90.5732,8780.0
2016-02-19 15:45:00,98.42,98.42,98.37,98.42,6975.0,90.5548,90.5548,90.5088,90.5548,6975.0
2016-02-19 15:50:00,98.42,98.44,98.4,98.42,12402.0,90.5548,90.5732,90.5364,90.5548,12402.0
2016-02-19 15:55:00,98.42,98.45,98.37,98.45,28757.0,90.5548,90.5824,90.5088,90.5824,28757.0
2016-02-22 09:30:00,99.28,99.48,99.28,99.37,28430.0,91.3461,91.5301,91.3461,91.4289,28430.0
2016-02-22 09:35:00,99.42,99.67,99.42,99.66,3696.0,91.4749,91.7049,91.4749,91.6957,3696.0
2016-02-22 09:40:00,99.7,99.75,99.6,99.75,5606.0,91.7325,91.7785,91.6405,91.7785,5606.0
2016-02-22 09:45:00,99.79,99.82,99.71,99.78,4528.0,91.8153,91.8429,91.7417,91.8061,4528.0
2016-02-22 09:50:00,99.69,99.69,99.68,99.69,1400.0,91.7233,91.7233,91.7141,91.7233,1400.0
2016-02-22 09:55:00,99.71,99.76,99.7,99.71,2004.0,91.7417,91.7877,91.7325,91.7417,2004.0
2016-02-22 10:00:00,99.8,99.95,99.74,99.95,9239.0,91.8245,91.9625,91.7693,91.9625,9239.0
2016-02-22 10:05:00,99.96,99.96,99.81,99.82,5511.0,91.9717,91.9717,91.8337,91.8429,5511.0
2016-02-22 10:10:00,99.82,99.82,99.76,99.8,3063.0,91.8429,91.8429,91.7877,91.8245,3063.0
2016-02-22 10:15:00,99.78,99.78,99.63,99.69,11162.0,91.8061,91.8061,91.6681,91.7233,11162.0
2016-02-22 10:20:00,99.71,99.74,99.7,99.73,3877.0,91.7417,91.7693,91.7325,91.7601,3877.0
2016-02-22 10:25:00,99.7,99.79,99.7,99.7,25412.0,91.7325,91.8153,91.7325,91.7325,25412.0
2016-02-22 10:30:00,99.7,99.81,99.7,99.73,552.0,91.7325,91.8337,91.7325,91.7601,552.0
2016-02-22 10:35:00,99.69,99.75,99.69,99.74,8053.0,91.7233,91.7785,91.7233,91.7693,8053.0
2016-02-22 10:40:00,99.73,99.75,99.73,99.74,500.0,91.7601,91.7785,91.7601,91.7693,500.0
2016-02-22 10:45:00,99.75,99.75,99.68,99.68,2781.0,91.7785,91.7785,91.7141,91.7141,2781.0
2016-02-22 10:50:00,99.68,99.68,99.6,99.6,2976.0,91.7141,91.7141,91.6405,91.6405,2976.0
2016-02-22 10:55:00,99.58,99.58,99.54,99.58,4399.0,91.6221,91.6221,91.5853,91.6221,4399.0
2016-02-22 11:00:00,99.58,99.62,99.55,99.62,7307.0,91.6221,91.6589,91.5945,91.6589,7307.0
2016-02-22 11:05:00,99.6,99.63,99.55,99.63,2360.0,91.6405,91.6681,91.5945,91.6681,2360.0
2016-02-22 11:10:00,99.67,99.7,99.62,99.67,2006.0,91.7049,91.7325,91.6589,91.7049,2006.0
2016-02-22 11:15:00,99.68,99.68,99.58,99.61,7051.0,91.7141,91.7141,91.6221,91.6497,7051.0
2016-02-22 11:20:00,99.61,99.69,99.61,99.63,15864.0,91.6497,91.7233,91.6497,91.6681,15864.0
2016-02-22 11:25:00,99.67,99.76,99.64,99.74,4126.0,91.7049,91.7877,91.6773,91.7693,4126.0
2016-02-22 11:30:00,99.76,99.78,99.68,99.7,1998.0,91.7877,91.8061,91.7141,91.7325,1998.0
2016-02-22 11:35:00,99.76,99.77,99.69,99.72,3154.0,91.7877,91.7969,91.7233,91.7509,3154.0
2016-02-22 11:40:00,99.72,99.72,99.63,99.66,17640.0,91.7509,91.7509,91.6681,91.6957,17640.0
2016-02-22 11:45:00,99.66,99.71,99.64,99.68,2884.0,91.6957,91.7417,91.6773,91.7141,2884.0
2016-02-22 11:50:00,99.7,99.71,99.66,99.67,13210.0,91.7325,91.7417,91.6957,91.7049,13210.0
2016-02-22 11:55:00,99.68,99.76,99.66,99.74,2336.0,91.7141,91.7877,91.6957,91.7693,2336.0
2016-02-22 12:00:00,99.7,99.74,99.7,99.74,5919.0,91.7325,91.7693,91.7325,91.7693,5919.0
2016-02-22 12:05:00,99.71,99.75,99.67,99.7,14951.0,91.7417,91.7785,91.7049,91.7325,14951.0
2016-02-22 12:10:00,99.68,99.69,99.64,99.68,7865.0,91.7141,91.7233,91.6773,91.7141,7865.0
2016-02-22 12:15:00,99.66,99.71,99.64,99.71,5824.0,91.6957,91.7417,91.6773,91.7417,5824.0
2016-02-22 12:20:00,99.7,99.72,99.68,99.69,774.0,91.7325,91.7509,91.7141,91.7233,774.0
2016-02-22 12:25:00,99.72,99.73,99.69,99.72,3101.0,91.7509,91.7601,91.7233,91.7509,3101.0
2016-02-22 12:30:00,99.77,99.78,99.74,99.74,645.0,91.7969,91.8061,91.7693,91.7693,645.0
2016-02-22 12:35:00,99.76,99.89,99.75,99.84,25419.0,91.7877,91.9073,91.7785,91.8613,25419.0
2016-02-22 12:40:00,99.84,99.85,99.81,99.82,6996.0,91.8613,91.8705,91.8337,91.8429,6996.0
2016-02-22 12:45:00,99.79,99.79,99.74,99.74,4471.0,91.8153,91.8153,91.7693,91.7693,4471.0
2016-02-22 12:50:00,99.73,99.74,99.72,99.73,2342.0,91.7601,91.7693,91.7509,91.7601,2342.0
2016-02-22 12:55:00,99.71,99.71,99.65,99.65,4869.0,91.7417,91.7417,91.6865,91.6865,4869.0
2016-02-22 13:00:00,99.66,99.74,99.63,99.7,2980.0,91.6957,91.7693,91.6681,91.7325,2980.0
2016-02-22 13:05:00,99.72,99.75,99.7,99.7,9511.0,91.7509,91.7785,91.7325,91.7325,9511.0
2016-02-22 13:10:00,99.7,99.72,99.7,99.72,3665.0,91.7325,91.7509,91.7325,91.7509,3665.0
2016-02-22 13:15:00,99.7,99.72,99.68,99.68,10180.0,91.7325,91.7509,91.7141,91.7141,10180.0
2016-02-22 13:20:00,99.72,99.75,99.7,99.75,10909.0,91.7509,91.7785,91.7325,91.7785,10909.0
2016-02-22 13:25:00,99.74,99.75,99.73,99.75,1383.0,91.7693,91.7785,91.7601,91.7785,1383.0
2016-02-22 13:30:00,99.77,99.83,99.75,99.8,2935.0,91.7969,91.8521,91.7785,91.8245,2935.0
2016-02-22 13:35:00,99.79,99.9,99.78,99.9,7338.0,91.8153,91.9165,91.8061,91.9165,7338.0
2016-02-22 13:40:00,99.91,99.97,99.91,99.96,2800.0,91.9257,91.9809,91.9257,91.9717,2800.0
2016-02-22 13:45:00,99.94,99.98,99.94,99.95,6943.0,91.9533,91.9901,91.9533,91.9625,6943.0
2016-02-22 13:50:00,99.98,99.98,99.92,99.93,18178.0,91.9901,91.9901,91.9349,91.9441,18178.0
2016-02-22 13:55:00,99.96,99.96,99.93,99.95,1159.0,91.9717,91.9717,91.9441,91.9625,1159.0
2016-02-22 14:00:00,99.9,99.93,99.9,99.93,1001.0,91.9165,91.9441,91.9165,91.9441,1001.0
2016-02-22 14:05:00,99.89,99.89,99.79,99.81,10313.0,91.9073,91.9073,91.8153,91.8337,10313.0
2016-02-22 14:10:00,99.81,99.83,99.79,99.83,6439.0,91.8337,91.8521,91.8153,91.8521,6439.0
2016-02-22 14:15:00,99.83,99.83,99.71,99.71,2643.0,91.8521,91.8521,91.7417,91.7417,2643.0
2016-02-22 14:20:00,99.72,99.79,99.72,99.77,4180.0,91.7509,91.8153,91.7509,91.7969,4180.0
2016-02-22 14:25:00,99.77,99.8,99.75,99.79,18961.0,91.7969,91.8245,91.7785,91.8153,18961.0
2016-02-22 14:30:00,99.79,99.8,99.71,99.72,24676.0,91.8153,91.8245,91.7417,91.7509,24676.0
2016-02-22 14:35:00,99.73,99.77,99.71,99.76,13080.0,91.7601,91.7969,91.7417,91.7877,13080.0
2016-02-22 14:40:00,99.74,99.75,99.7,99.72,4561.0,91.7693,91.7785,91.7325,91.7509,4561.0
2016-02-22 14:45:00,99.73,99.75,99.71,99.74,2790.0,91.7601,91.7785,91.7417,91.7693,2790.0
2016-02-22 14:50:00,99.71,99.77,99.7,99.76,2713.0,91.7417,91.7969,91.7325,91.7877,2713.0
2016-02-22 14:55:00,99.8,99.82,99.75,99.76,5700.0,91.8245,91.8429,91.7785,91.7877,5700.0
2016-02-22 15:00:00,99.76,99.77,99.62,99.65,12071.0,91.7877,91.7969,91.6589,91.6865,12071.0
2016-02-22 15:05:00,99.6,99.65,99.6,99.61,6795.0,91.6405,91.6865,91.6405,91.6497,6795.0
2016-02-22 15:10:00,99.63,99.7,99.6,99.7,4981.0,91.6681,91.7325,91.6405,91.7325,4981.0
2016-02-22 15:15:00,99.71,99.71,99.63,99.68,2384.0,91.7417,91.7417,91.6681,91.7141,2384.0
2016-02-22 15:20:00,99.65,99.73,99.64,99.73,4144.0,91.6865,91.7601,91.6773,91.7601,4144.0
2016-02-22 15:25:00,99.71,99.79,99.68,99.75,13589.0,91.7417,91.8153,91.7141,91.7785,13589.0
2016-02-22 15:30:00,99.74,99.78,99.73,99.77,8443.0,91.7693,91.8061,91.7601,91.7969,8443.0
2016-02-22 15:35:00,99.78,99.8,99.74,99.77,6290.0,91.8061,91.8245,91.7693,91.7969,6290.0
2016-02-22 15:40:00,99.77,99.89,99.74,99.86,11860.0,91.7969,91.9073,91.7693,91.8797,11860.0
2016-02-22 15:45:00,99.87,99.88,99.8,99.83,8713.0,91.8889,91.8981,91.8245,91.8521,8713.0
2016-02-22 15:50:00,99.83,99.87,99.82,99.83,20768.0,91.8521,91.8889,91.8429,91.8521,20768.0
2016-02-22 15:55:00,99.84,99.9,99.82,99.89,10881.0,91.8613,91.9165,91.8429,91.9073,10881.0
2016-02-23 09:30:00,99.59,99.66,99.55,99.58,40778.0,91.6313,91.6957,91.5945,91.6221,40778.0
2016-02-23 09:35:00,99.68,99.84,99.61,99.61,11228.0,91.7141,91.8613,91.6497,91.6497,11228.0
2016-02-23 09:40:00,99.58,99.75,99.58,99.68,7146.0,91.6221,91.7785,91.6221,91.7141,7146.0
2016-02-23 09:45:00,99.67,99.87,99.67,99.75,5568.0,91.7049,91.8889,91.7049,91.7785,5568.0
2016-02-23 09:50:00,99.76,99.86,99.76,99.86,629.0,91.7877,91.8797,91.7877,91.8797,629.0
2016-02-23 09:55:00,99.83,99.87,99.72,99.73,2124.0,91.8521,91.8889,91.7509,91.7601,2124.0
2016-02-23 10:00:00,99.68,99.75,99.63,99.66,2004.0,91.7141,91.7785,91.6681,91.6957,2004.0
2016-02-23 10:05:00,99.61,99.64,99.45,99.46,3884.0,91.6497,91.6773,91.5025,91.5117,3884.0
2016-02-23 10:10:00,99.4,99.4,99.25,99.25,7245.0,91.4565,91.4565,91.3185,91.3185,7245.0
2016-02-23 10:15:00,99.21,99.26,99.16,99.19,17125.0,91.2817,91.3277,91.2357,91.2633,17125.0
2016-02-23 10:20:00,99.19,99.3,99.19,99.28,4213.0,91.2633,91.3645,91.2633,91.3461,4213.0
2016-02-23 10:25:00,99.25,99.36,99.24,99.32,30347.0,91.3185,91.4197,91.3093,91.3829,30347.0
2016-02-23 10:30:00,99.32,99.41,99.32,99.37,12004.0,91.3829,91.4657,91.3829,91.4289,12004.0
2016-02-23 10:35:00,99.36,99.37,99.26,99.26,24022.0,91.4197,91.4289,91.3277,91.3277,24022.0
2016-02-23 10:40:00,99.29,99.31,99.26,99.27,2402.0,91.3553,91.3737,91.3277,91.3369,2402.0
2016-02-23 10:45:00,99.22,99.26,99.13,99.16,4006.0,91.2909,91.3277,91.2081,91.2357,4006.0
2016-02-23 10:50:00,99.1,99.12,98.97,98.97,2754.0,91.1805,91.1989,91.0609,91.0609,2754.0
2016-02-23 10:55:00,99.01,99.01,98.93,99.0,3357.0,91.0977,91.0977,91.0241,91.0885,3357.0
2016-02-23 11:00:00,98.99,99.01,98.95,98.97,1482.0,91.0793,91.0977,91.0425,91.0609,1482.0
2016-02-23 11:05:00,98.85,98.95,98.81,98.83,20200.0,90.9504,91.0425,90.9136,90.932,20200.0
2016-02-23 11:10:00,98.81,98.86,98.78,98.83,7486.0,90.9136,90.9596,90.886,90.932,7486.0
2016-02-23 11:15:00,98.85,98.91,98.85,98.9,4166.0,90.9504,91.0057,90.9504,90.9965,4166.0
2016-02-23 11:20:00,98.91,98.96,98.86,98.92,3283.0,91.0057,91.0517,90.9596,91.0149,3283.0
2016-02-23 11:25:00,98.91,98.92,98.76,98.89,6417.0,91.0057,91.0149,90.8676,90.9873,6417.0
2016-02-23 11:30:00,98.92,98.92,98.79,98.9,3834.0,91.0149,91.0149,90.8952,90.9965,3834.0
2016-02-23 11:35:00,98.92,99.14,98.92,99.14,15517.0,91.0149,91.2173,91.0149,91.2173,15517.0
2016-02-23 11:40:00,99.14,99.22,99.1,99.22,4907.0,91.2173,91.2909,91.1805,91.2909,4907.0
2016-02-23 11:45:00,99.21,99.22,99.15,99.17,1830.0,91.2817,91.2909,91.2265,91.2449,1830.0
2016-02-23 11:50:00,99.16,99.18,99.1,99.13,5032.0,91.2357,91.2541,91.1805,91.2081,5032.0
2016-02-23 11:55:00,99.07,99.12,99.04,99.11,2215.0,91.1529,91.1989,91.1253,91.1897,2215.0
2016-02-23 12:00:00,99.11,99.11,99.08,99.09,1413.0,91.1897,91.1897,91.1621,91.1713,1413.0
2016-02-23 12:05:00,99.01,99.1,99.01,99.07,1135.0,91.0977,91.1805,91.0977,91.1529,1135.0
2016-02-23 12:10:00,99.01,99.02,98.94,99.0,9725.0,91.0977,91.1069,91.0333,91.0885,9725.0
2016-02-23 12:15:00,99.02,99.05,98.96,98.96,914.0,91.1069,91.1345,91.0517,91.0517,914.0
2016-02-23 12:20:00,98.95,98.99,98.95,98.98,1829.0,91.0425,91.0793,91.0425,91.0701,1829.0
2016-02-23 12:25:00,98.99,99.13,98.99,99.13,2486.0,91.0793,91.2081,91.0793,91.2081,2486.0
2016-02-23 12:30:00,99.1,99.13,99.07,99.09,2465.0,91.1805,91.2081,91.1529,91.1713,2465.0
2016-02-23 12:35:00,99.07,99.1,99.05,99.09,4474.0,91.1529,91.1805,91.1345,91.1713,4474.0
2016-02-23 12:40:00,99.08,99.16,99.07,99.14,2357.0,91.1621,91.2357,91.1529,91.2173,2357.0
2016-02-23 12:45:00,99.14,99.19,99.14,99.19,6653.0,91.2173,91.2633,91.2173,91.2633,6653.0
2016-02-23 12:50:00,99.17,99.19,99.11,99.13,9818.0,91.2449,91.2633,91.1897,91.2081,9818.0
2016-02-23 12:55:00,99.14,99.19,99.14,99.18,2870.0,91.2173,91.2633,91.2173,91.2541,2870.0
2016-02-23 13:00:00,99.18,99.22,99.17,99.2,4920.0,91.2541,91.2909,91.2449,91.2725,4920.0
2016-02-23 13:05:00,99.19,99.23,99.19,99.23,6099.0,91.2633,91.3001,91.2633,91.3001,6099.0
2016-02-23 13:10:00,99.21,99.23,99.17,99.2,4584.0,91.2817,91.3001,91.2449,91.2725,4584.0
2016-02-23 13:15:00,99.18,99.18,99.12,99.16,7051.0,91.2541,91.2541,91.1989,91.2357,7051.0
2016-02-23 13:20:00,99.16,99.16,99.11,99.12,8417.0,91.2357,91.2357,91.1897,91.1989,8417.0
2016-02-23 13:25:00,99.13,99.15,99.07,99.14,12667.0,91.2081,91.2265,91.1529,91.2173,12667.0
2016-02-23 13:30:00,99.15,99.16,99.01,99.02,13486.0,91.2265,91.2357,91.0977,91.1069,13486.0
2016-02-23 13:35:00,98.98,99.06,98.98,99.03,2663.0,91.0701,91.1437,91.0701,91.1161,2663.0
2016-02-23 13:40:00,99.03,99.03,98.94,98.95,6038.0,91.1161,91.1161,91.0333,91.0425,6038.0
2016-02-23 13:45:00,98.94,98.99,98.93,98.96,12198.0,91.0333,91.0793,91.0241,91.0517,12198.0
2016-02-23 13:50:00,98.94,99.01,98.92,98.97,33921.0,91.0333,91.0977,91.0149,91.0609,33921.0
2016-02-23 13:55:00,98.95,99.02,98.93,99.02,12559.0,91.0425,91.1069,91.0241,91.1069,12559.0
2016-02-23 14:00:00,99.02,99.05,98.98,99.02,3924.0,91.1069,91.1345,91.0701,91.1069,3924.0
2016-02-23 14:05:00,99.04,99.1,99.01,99.01,54284.0,91.1253,91.1805,91.0977,91.0977,54284.0
2016-02-23 14:10:00,99.0,99.07,98.98,99.07,6563.0,91.0885,91.1529,91.0701,91.1529,6563.0
2016-02-23 14:15:00,99.07,99.19,99.07,99.19,3676.0,91.1529,91.2633,91.1529,91.2633,3676.0
2016-02-23 14:20:00,99.19,99.2,99.15,99.2,13877.0,91.2633,91.2725,91.2265,91.2725,13877.0
2016-02-23 14:25:00,99.19,99.19,99.07,99.1,12087.0,91.2633,91.2633,91.1529,91.1805,12087.0
2016-02-23 14:30:00,99.09,99.11,99.06,99.09,13476.0,91.1713,91.1897,91.1437,91.1713,13476.0
2016-02-23 14:35:00,99.1,99.13,99.01,99.01,9625.0,91.1805,91.2081,91.0977,91.0977,9625.0
2016-02-23 14:40:00,99.04,99.04,98.99,98.99,2977.0,91.1253,91.1253,91.0793,91.0793,2977.0
2016-02-23 14:45:00,98.98,99.05,98.97,99.05,6141.0,91.0701,91.1345,91.0609,91.1345,6141.0
2016-02-23 14:50:00,99.03,99.05,98.9,98.92,8101.0,91.1161,91.1345,90.9965,91.0149,8101.0
2016-02-23 14:55:00,98.95,98.98,98.9,98.9,13414.0,91.0425,91.0701,90.9965,90.9965,13414.0
2016-02-23 15:00:00,98.92,98.96,98.79,98.81,7441.0,91.0149,91.0517,90.8952,90.9136,7441.0
2016-02-23 15:05:00,98.77,98.85,98.75,98.8,13792.0,90.8768,90.9504,90.8584,90.9044,13792.0
2016-02-23 15:10:00,98.81,98.83,98.71,98.71,11802.0,90.9136,90.932,90.8216,90.8216,11802.0
2016-02-23 15:15:00,98.72,98.77,98.71,98.76,2182.0,90.8308,90.8768,90.8216,90.8676,2182.0
2016-02-23 15:20:00,98.79,98.83,98.77,98.78,3813.0,90.8952,90.932,90.8768,90.886,3813.0
2016-02-23 15:25:00,98.8,98.83,98.73,98.73,3344.0,90.9044,90.932,90.84,90.84,3344.0
2016-02-23 15:30:00,98.77,98.9,98.76,98.9,10880.0,90.8768,90.9965,90.8676,90.9965,10880.0
2016-02-23 15:35:00,98.9,99.03,98.89,99.03,17173.0,90.9965,91.1161,90.9873,91.1161,17173.0
2016-02-23 15:40:00,99.03,99.07,98.91,98.94,11847.0,91.1161,91.1529,91.0057,91.0333,11847.0
2016-02-23 15:45:00,98.95,98.97,98.91,98.97,11716.0,91.0425,91.0609,91.0057,91.0609,11716.0
2016-02-23 15:50:00,98.96,98.96,98.82,98.82,7577.0,91.0517,91.0517,90.9228,90.9228,7577.0
2016-02-23 15:55:00,98.84,98.84,98.7,98.73,13687.0,90.9412,90.9412,90.8124,90.84,13687.0
2016-02-24 09:30:00,97.73,97.91,97.53,97.54,30250.0,89.92,90.0856,89.7359,89.7451,30250.0
2016-02-24 09:35:00,97.65,97.71,97.64,97.66,10813.0,89.8463,89.9016,89.8371,89.8555,10813.0
2016-02-24 09:40:00,97.62,97.63,97.62,97.62,100.0,89.8187,89.8279,89.8187,89.8187,100.0
2016-02-24 09:45:00,97.61,97.62,97.41,97.42,6656.0,89.8095,89.8187,89.6255,89.6347,6656.0
2016-02-24 09:50:00,97.35,97.37,97.28,97.35,7726.0,89.5703,89.5887,89.5059,89.5703,7726.0
2016-02-24 09:55:00,97.34,97.46,97.28,97.39,4548.0,89.5611,89.6715,89.5059,89.6071,4548.0
2016-02-24 10:00:00,97.35,97.39,97.26,97.38,5379.0,89.5703,89.6071,89.4875,89.5979,5379.0
2016-02-24 10:05:00,97.37,97.52,97.37,97.5,1912.0,89.5887,89.7267,89.5887,89.7083,1912.0
2016-02-24 10:10:00,97.52,97.56,97.39,97.39,3648.0,89.7267,89.7635,89.6071,89.6071,3648.0
2016-02-24 10:15:00,97.47,97.49,97.39,97.4,9447.0,89.6807,89.6991,89.6071,89.6163,9447.0
2016-02-24 10:20:00,97.32,97.36,97.26,97.26,5182.0,89.5427,89.5795,89.4875,89.4875,5182.0
2016-02-24 10:25:00,97.24,97.33,97.24,97.31,4217.0,89.4691,89.5519,89.4691,89.5335,4217.0
2016-02-24 10:30:00,97.35,97.47,97.15,97.35,51634.0,89.5703,89.6807,89.3863,89.5703,51634.0
2016-02-24 10:35:00,97.39,97.63,97.36,97.63,35773.0,89.6071,89.8279,89.5795,89.8279,35773.0
2016-02-24 10:40:00,97.62,97.64,97.57,97.57,11079.0,89.8187,89.8371,89.7727,89.7727,11079.0
2016-02-24 10:45:00,97.56,97.58,97.5,97.53,22270.0,89.7635,89.7819,89.7083,89.7359,22270.0
2016-02-24 10:50:00,97.59,97.59,97.38,97.4,5465.0,89.7911,89.7911,89.5979,89.6163,5465.0
2016-02-24 10:55:00,97.43,97.56,97.42,97.53,3913.0,89.6439,89.7635,89.6347,89.7359,3913.0
2016-02-24 11:00:00,97.57,97.57,97.41,97.48,3212.0,89.7727,89.7727,89.6255,89.6899,3212.0
2016-02-24 11:05:00,97.48,97.56,97.39,97.5,9330.0,89.6899,89.7635,89.6071,89.7083,9330.0
2016-02-24 11:10:00,97.49,97.49,97.41,97.45,6158.0,89.6991,89.6991,89.6255,89.6623,6158.0
2016-02-24 11:15:00,97.41,97.41,97.31,97.32,2372.0,89.6255,89.6255,89.5335,89.5427,2372.0
2016-02-24 11:20:00,97.33,97.49,97.32,97.44,14813.0,89.5519,89.6991,89.5427,89.6531,14813.0
2016-02-24 11:25:00,97.43,97.52,97.41,97.42,2837.0,89.6439,89.7267,89.6255,89.6347,2837.0
2016-02-24 11:30:00,97.41,97.54,97.41,97.45,3652.0,89.6255,89.7451,89.6255,89.6623,3652.0
2016-02-24 11:35:00,97.5,97.65,97.49,97.65,2871.0,89.7083,89.8463,89.6991,89.8463,2871.0
2016-02-24 11:40:00,97.66,97.85,97.66,97.85,4510.0,89.8555,90.0304,89.8555,90.0304,4510.0
2016-02-24 11:45:00,97.91,97.92,97.84,97.92,2507.0,90.0856,90.0948,90.0212,90.0948,2507.0
2016-02-24 11:50:00,97.95,98.05,97.95,98.01,9816.0,90.1224,90.2144,90.1224,90.1776,9816.0
2016-02-24 11:55:00,97.99,98.06,97.98,98.03,8661.0,90.1592,90.2236,90.15,90.196,8661.0
2016-02-24 12:00:00,98.06,98.18,98.01,98.17,10514.0,90.2236,90.334,90.1776,90.3248,10514.0
2016-02-24 12:05:00,98.25,98.28,98.17,98.23,2936.0,90.3984,90.426,90.3248,90.38,2936.0
2016-02-24 12:10:00,98.28,98.28,98.12,98.13,5340.0,90.426,90.426,90.2788,90.288,5340.0
2016-02-24 12:15:00,98.11,98.12,98.05,98.05,6413.0,90.2696,90.2788,90.2144,90.2144,6413.0
2016-02-24 12:20:00,98.14,98.15,98.05,98.07,2072.0,90.2972,90.3064,90.2144,90.2328,2072.0
2016-02-24 12:25:00,98.03,98.07,98.0,98.0,4635.0,90.196,90.2328,90.1684,90.1684,4635.0
2016-02-24 12:30:00,98.01,98.06,97.89,97.89,12874.0,90.1776,90.2236,90.0672,90.0672,12874.0
2016-02-24 12:35:00,97.89,97.91,97.86,97.91,1277.0,90.0672,90.0856,90.0396,90.0856,1277.0
2016-02-24 12:40:00,97.91,97.92,97.86,97.88,2807.0,90.0856,90.0948,90.0396,90.058,2807.0
2016-02-24 12:45:00,97.87,98.03,97.87,98.03,5246.0,90.0488,90.196,90.0488,90.196,5246.0
2016-02-24 12:50:00,98.07,98.15,98.03,98.14,3261.0,90.2328,90.3064,90.196,90.2972,3261.0
2016-02-24 12:55:00,98.13,98.13,98.08,98.08,1028.0,90.288,90.288,90.242,90.242,1028.0
2016-02-24 13:00:00,98.13,98.18,98.09,98.17,2410.0,90.288,90.334,90.2512,90.3248,2410.0
2016-02-24 13:05:00,98.2,98.38,98.2,98.37,5253.0,90.3524,90.518,90.3524,90.5088,5253.0
2016-02-24 13:10:00,98.32,98.32,98.16,98.18,7414.0,90.4628,90.4628,90.3156,90.334,7414.0
2016-02-24 13:15:00,98.2,98.2,98.1,98.12,2798.0,90.3524,90.3524,90.2604,90.2788,2798.0
2016-02-24 13:20:00,98.15,98.27,98.13,98.24,4119.0,90.3064,90.4168,90.288,90.3892,4119.0
2016-02-24 13:25:00,98.26,98.26,98.16,98.2,9748.0,90.4076,90.4076,90.3156,90.3524,9748.0
2016-02-24 13:30:00,98.24,98.27,98.16,98.18,28762.0,90.3892,90.4168,90.3156,90.334,28762.0
2016-02-24 13:35:00,98.19,98.2,98.14,98.19,2941.0,90.3432,90.3524,90.2972,90.3432,2941.0
2016-02-24 13:40:00,98.18,98.25,98.18,98.24,12115.0,90.334,90.3984,90.334,90.3892,12115.0
2016-02-24 13:45:00,98.26,98.29,98.14,98.21,1958.0,90.4076,90.4352,90.2972,90.3616,1958.0
2016-02-24 13:50:00,98.25,98.31,98.24,98.31,6244.0,90.3984,90.4536,90.3892,90.4536,6244.0
2016-02-24 13:55:00,98.34,98.39,98.31,98.31,9501.0,90.4812,90.5272,90.4536,90.4536,9501.0
2016-02-24 14:00:00,98.34,98.35,98.27,98.27,22479.0,90.4812,90.4904,90.4168,90.4168,22479.0
2016-02-24 14:05:00,98.29,98.68,98.29,98.68,15699.0,90.4352,90.794,90.4352,90.794,15699.0
2016-02-24 14:10:00,98.69,98.78,98.66,98.78,10201.0,90.8032,90.886,90.7756,90.886,10201.0
2016-02-24 14:15:00,98.78,98.82,98.71,98.74,2520.0,90.886,90.9228,90.8216,90.8492,2520.0
2016-02-24 14:20:00,98.71,98.98,98.7,98.96,15358.0,90.8216,91.0701,90.8124,91.0517,15358.0
2016-02-24 14:25:00,98.99,99.03,98.87,98.94,16093.0,91.0793,91.1161,90.9689,91.0333,16093.0
2016-02-24 14:30:00,98.94,98.98,98.93,98.94,2718.0,91.0333,91.0701,91.0241,91.0333,2718.0
2016-02-24 14:35:00,98.92,98.96,98.87,98.96,2795.0,91.0149,91.0517,90.9689,91.0517,2795.0
2016-02-24 14:40:00,98.96,99.05,98.94,98.99,5036.0,91.0517,91.1345,91.0333,91.0793,5036.0
2016-02-24 14:45:00,98.98,99.0,98.93,98.95,8176.0,91.0701,91.0885,91.0241,91.0425,8176.0
2016-02-24 14:50:00,98.98,98.98,98.85,98.87,10421.0,91.0701,91.0701,90.9504,90.9689,10421.0
2016-02-24 14:55:00,98.87,98.87,98.8,98.81,8029.0,90.9689,90.9689,90.9044,90.9136,8029.0
2016-02-24 15:00:00,98.86,98.92,98.86,98.88,2389.0,90.9596,91.0149,90.9596,90.9781,2389.0
2016-02-24 15:05:00,98.91,99.19,98.88,99.18,12584.0,91.0057,91.2633,90.9781,91.2541,12584.0
2016-02-24 15:10:00,99.23,99.27,99.17,99.25,11889.0,91.3001,91.3369,91.2449,91.3185,11889.0
2016-02-24 15:15:00,99.23,99.39,99.21,99.35,9387.0,91.3001,91.4473,91.2817,91.4105,9387.0
2016-02-24 15:20:00,99.38,99.4,99.28,99.28,9958.0,91.4381,91.4565,91.3461,91.3461,9958.0
2016-02-24 15:25:00,99.32,99.47,99.32,99.42,5975.0,91.3829,91.5209,91.3829,91.4749,5975.0
2016-02-24 15:30:00,99.4,99.42,99.34,99.34,10515.0,91.4565,91.4749,91.4013,91.4013,10515.0
2016-02-24 15:35:00,99.34,99.5,99.32,99.44,4842.0,91.4013,91.5485,91.3829,91.4933,4842.0
2016-02-24 15:40:00,99.46,99.47,99.23,99.23,12639.0,91.5117,91.5209,91.3001,91.3001,12639.0
2016-02-24 15:45:00,99.24,99.28,99.15,99.19,9178.0,91.3093,91.3461,91.2265,91.2633,9178.0
2016-02-24 15:50:00,99.2,99.35,99.2,99.35,10253.0,91.2725,91.4105,91.2725,91.4105,10253.0
2016-02-24 15:55:00,99.33,99.4,99.28,99.35,25137.0,91.3921,91.4565,91.3461,91.4105,25137.0
2016-02-25 09:30:00,99.67,99.87,99.59,99.87,14104.0,91.7049,91.8889,91.6313,91.8889,14104.0
2016-02-25 09:35:00,99.92,99.93,99.58,99.59,19695.0,91.9349,91.9441,91.6221,91.6313,19695.0
2016-02-25 09:40:00,99.54,99.58,99.34,99.34,4646.0,91.5853,91.6221,91.4013,91.4013,4646.0
2016-02-25 09:45:00,99.36,99.38,99.35,99.35,5812.0,91.4197,91.4381,91.4105,91.4105,5812.0
2016-02-25 09:50:00,99.4,99.54,99.4,99.5,4646.0,91.4565,91.5853,91.4565,91.5485,4646.0
2016-02-25 09:55:00,99.46,99.46,99.3,99.38,1582.0,91.5117,91.5117,91.3645,91.4381,1582.0
2016-02-25 10:00:00,99.22,99.22,99.13,99.21,5005.0,91.2909,91.2909,91.2081,91.2817,5005.0
2016-02-25 10:05:00,99.2,99.2,99.08,99.11,6769.0,91.2725,91.2725,91.1621,91.1897,6769.0
2016-02-25 10:10:00,99.13,99.23,99.02,99.22,5828.0,91.2081,91.3001,91.1069,91.2909,5828.0
2016-02-25 10:15:00,99.3,99.39,99.27,99.37,1741.0,91.3645,91.4473,91.3369,91.4289,1741.0
2016-02-25 10:20:00,99.36,99.38,99.27,99.29,799.0,91.4197,91.4381,91.3369,91.3553,799.0
2016-02-25 10:25:00,99.27,99.47,99.26,99.46,8755.0,91.3369,91.5209,91.3277,91.5117,8755.0
2016-02-25 10:30:00,99.44,99.44,99.27,99.34,7601.0,91.4933,91.4933,91.3369,91.4013,7601.0
2016-02-25 10:35:00,99.37,99.43,99.34,99.43,4328.0,91.4289,91.4841,91.4013,91.4841,4328.0
2016-02-25 10:40:00,99.4,99.6,99.39,99.53,6969.0,91.4565,91.6405,91.4473,91.5761,6969.0
2016-02-25 10:45:00,99.55,99.57,99.48,99.5,3965.0,91.5945,91.6129,91.5301,91.5485,3965.0
2016-02-25 10:50:00,99.49,99.56,99.47,99.56,3810.0,91.5393,91.6037,91.5209,91.6037,3810.0
2016-02-25 10:55:00,99.55,99.55,99.29,99.29,5718.0,91.5945,91.5945,91.3553,91.3553,5718.0
2016-02-25 11:00:00,99.28,99.29,99.22,99.23,1580.0,91.3461,91.3553,91.2909,91.3001,1580.0
2016-02-25 11:05:00,99.23,99.39,99.22,99.37,3667.0,91.3001,91.4473,91.2909,91.4289,3667.0
2016-02-25 11:10:00,99.36,99.37,99.23,99.23,2316.0,91.4197,91.4289,91.3001,91.3001,2316.0
2016-02-25 11:15:00,99.2,99.4,99.2,99.33,1592.0,91.2725,91.4565,91.2725,91.3921,1592.0
2016-02-25 11:20:00,99.28,99.4,99.28,99.4,1050.0,91.3461,91.4565,91.3461,91.4565,1050.0
2016-02-25 11:25:00,99.39,99.53,99.39,99.5,9268.0,91.4473,91.5761,91.4473,91.5485,9268.0
2016-02-25 11:30:00,99.53,99.53,99.38,99.5,5831.0,91.5761,91.5761,91.4381,91.5485,5831.0
2016-02-25 11:35:00,99.5,99.57,99.46,99.47,6573.0,91.5485,91.6129,91.5117,91.5209,6573.0
2016-02-25 11:40:00,99.48,99.51,99.33,99.34,2895.0,91.5301,91.5577,91.3921,91.4013,2895.0
2016-02-25 11:45:00,99.34,99.41,99.33,99.38,5101.0,91.4013,91.4657,91.3921,91.4381,5101.0
2016-02-25 11:50:00,99.46,99.58,99.46,99.53,3955.0,91.5117,91.6221,91.5117,91.5761,3955.0
2016-02-25 11:55:00,99.53,99.66,99.5,99.59,1981.0,91.5761,91.6957,91.5485,91.6313,1981.0
2016-02-25 12:00:00,99.59,99.63,99.55,99.59,9450.0,91.6313,91.6681,91.5945,91.6313,9450.0
2016-02-25 12:05:00,99.57,99.6,99.56,99.59,2218.0,91.6129,91.6405,91.6037,91.6313,2218.0
2016-02-25 12:10:00,99.53,99.58,99.52,99.58,3769.0,91.5761,91.6221,91.5669,91.6221,3769.0
2016-02-25 12:15:00,99.6,99.62,99.48,99.48,4255.0,91.6405,91.6589,91.5301,91.5301,4255.0
2016-02-25 12:20:00,99.51,99.51,99.45,99.48,5487.0,91.5577,91.5577,91.5025,91.5301,5487.0
2016-02-25 12:25:00,99.47,99.52,99.46,99.51,1779.0,91.5209,91.5669,91.5117,91.5577,1779.0
2016-02-25 12:30:00,99.49,99.49,99.36,99.42,7214.0,91.5393,91.5393,91.4197,91.4749,7214.0
2016-02-25 12:35:00,99.41,99.48,99.41,99.45,7732.0,91.4657,91.5301,91.4657,91.5025,7732.0
2016-02-25 12:40:00,99.4,99.42,99.39,99.42,718.0,91.4565,91.4749,91.4473,91.4749,718.0
2016-02-25 12:45:00,99.32,99.38,99.31,99.36,3182.0,91.3829,91.4381,91.3737,91.4197,3182.0
2016-02-25 12:50:00,99.39,99.51,99.38,99.5,6946.0,91.4473,91.5577,91.4381,91.5485,6946.0
2016-02-25 12:55:00,99.52,99.52,99.48,99.48,2306.0,91.5669,91.5669,91.5301,91.5301,2306.0
2016-02-25 13:00:00,99.46,99.54,99.45,99.53,3011.0,91.5117,91.5853,91.5025,91.5761,3011.0
2016-02-25 13:05:00,99.56,99.62,99.54,99.62,2506.0,91.6037,91.6589,91.5853,91.6589,2506.0
2016-02-25 13:10:00,99.55,99.61,99.52,99.61,5013.0,91.5945,91.6497,91.5669,91.6497,5013.0
2016-02-25 13:15:00,99.65,99.68,99.62,99.64,17716.0,91.6865,91.7141,91.6589,91.6773,17716.0
2016-02-25 13:20:00,99.7,99.71,99.65,99.67,55902.0,91.7325,91.7417,91.6865,91.7049,55902.0
2016-02-25 13:25:00,99.67,99.76,99.66,99.76,5694.0,91.7049,91.7877,91.6957,91.7877,5694.0
2016-02-25 13:30:00,99.8,99.85,99.79,99.84,1333.0,91.8245,91.8705,91.8153,91.8613,1333.0
2016-02-25 13:35:00,99.84,99.94,99.81,99.94,8411.0,91.8613,91.9533,91.8337,91.9533,8411.0
2016-02-25 13:40:00,99.94,100.02,99.93,100.02,8783.0,91.9533,92.0269,91.9441,92.0269,8783.0
2016-02-25 13:45:00,100.04,100.04,99.95,99.97,9457.0,92.0454,92.0454,91.9625,91.9809,9457.0
2016-02-25 13:50:00,100.02,100.03,100.0,100.03,1544.0,92.0269,92.0361,92.0085,92.0361,1544.0
2016-02-25 13:55:00,99.98,100.0,99.94,100.0,7584.0,91.9901,92.0085,91.9533,92.0085,7584.0
2016-02-25 14:00:00,99.99,100.0,99.93,99.96,11255.0,91.9993,92.0085,91.9441,91.9717,11255.0
2016-02-25 14:05:00,99.94,99.95,99.89,99.94,5048.0,91.9533,91.9625,91.9073,91.9533,5048.0
2016-02-25 14:10:00,99.95,100.04,99.92,100.01,8440.0,91.9625,92.0454,91.9349,92.0177,8440.0
2016-02-25 14:15:00,100.03,100.07,100.02,100.06,23485.0,92.0361,92.073,92.0269,92.0638,23485.0
2016-02-25 14:20:00,100.09,100.09,100.03,100.04,1494.0,92.0914,92.0914,92.0361,92.0454,1494.0
2016-02-25 14:25:00,100.03,100.05,100.0,100.02,7431.0,92.0361,92.0546,92.0085,92.0269,7431.0
2016-02-25 14:30:00,100.03,100.07,100.02,100.05,31962.0,92.0361,92.073,92.0269,92.0546,31962.0
2016-02-25 14:35:00,100.0,100.01,99.94,99.97,6077.0,92.0085,92.0177,91.9533,91.9809,6077.0
2016-02-25 14:40:00,100.01,100.01,99.93,99.97,4452.0,92.0177,92.0177,91.9441,91.9809,4452.0
2016-02-25 14:45:00,99.96,99.97,99.92,99.94,4276.0,91.9717,91.9809,91.9349,91.9533,4276.0
2016-02-25 14:50:00,99.91,99.92,99.82,99.87,6757.0,91.9257,91.9349,91.8429,91.8889,6757.0
2016-02-25 14:55:00,99.86,99.92,99.85,99.91,4638.0,91.8797,91.9349,91.8705,91.9257,4638.0
2016-02-25 15:00:00,99.9,100.09,99.9,100.08,7167.0,91.9165,92.0914,91.9165,92.0822,7167.0
2016-02-25 15:05:00,100.1,100.12,100.06,100.12,8223.0,92.1006,92.119,92.0638,92.119,8223.0
2016-02-25 15:10:00,100.15,100.19,100.1,100.18,6223.0,92.1466,92.1834,92.1006,92.1742,6223.0
2016-02-25 15:15:00,100.16,100.16,100.09,100.11,7223.0,92.1558,92.1558,92.0914,92.1098,7223.0
2016-02-25 15:20:00,100.12,100.14,100.09,100.11,14827.0,92.119,92.1374,92.0914,92.1098,14827.0
2016-02-25 15:25:00,100.12,100.14,100.06,100.1,3331.0,92.119,92.1374,92.0638,92.1006,3331.0
2016-02-25 15:30:00,100.07,100.12,100.01,100.05,8285.0,92.073,92.119,92.0177,92.0546,8285.0
2016-02-25 15:35:00,100.03,100.17,100.02,100.17,4212.0,92.0361,92.165,92.0269,92.165,4212.0
2016-02-25 15:40:00,100.16,100.33,100.14,100.28,7970.0,92.1558,92.3122,92.1374,92.2662,7970.0
2016-02-25 15:45:00,100.29,100.36,100.26,100.32,17504.0,92.2754,92.3398,92.2478,92.303,17504.0
2016-02-25 15:50:00,100.31,100.36,100.3,100.36,8928.0,92.2938,92.3398,92.2846,92.3398,8928.0
2016-02-25 15:55:00,100.35,100.48,100.35,100.48,11084.0,92.3306,92.4502,92.3306,92.4502,11084.0
2016-02-26 09:30:00,101.06,101.06,100.86,100.86,19248.0,92.9838,92.9838,92.7998,92.7998,19248.0
2016-02-26 09:35:00,101.0,101.1,100.94,101.1,8749.0,92.9286,93.0206,92.8734,93.0206,8749.0
2016-02-26 09:40:00,101.02,101.03,100.82,100.88,8703.0,92.947,92.9562,92.763,92.8182,8703.0
2016-02-26 09:45:00,100.89,100.93,100.83,100.93,1703.0,92.8274,92.8642,92.7722,92.8642,1703.0
2016-02-26 09:50:00,100.89,101.01,100.88,100.96,9800.0,92.8274,92.9378,92.8182,92.8918,9800.0
2016-02-26 09:55:00,100.98,101.08,100.88,100.88,3375.0,92.9102,93.0022,92.8182,92.8182,3375.0
2016-02-26 10:00:00,100.84,100.9,100.75,100.75,9157.0,92.7814,92.8366,92.6986,92.6986,9157.0
2016-02-26 10:05:00,100.78,100.84,100.65,100.65,9065.0,92.7262,92.7814,92.6066,92.6066,9065.0
2016-02-26 10:10:00,100.66,100.71,100.63,100.69,4790.0,92.6158,92.6618,92.5882,92.6434,4790.0
2016-02-26 10:15:00,100.76,100.78,100.61,100.64,3844.0,92.7078,92.7262,92.5698,92.5974,3844.0
2016-02-26 10:20:00,100.68,100.68,100.6,100.61,459.0,92.6342,92.6342,92.5606,92.5698,459.0
2016-02-26 10:25:00,100.54,100.62,100.49,100.49,4998.0,92.5054,92.579,92.4594,92.4594,4998.0
2016-02-26 10:30:00,100.59,100.79,100.57,100.76,4419.0,92.5514,92.7354,92.533,92.7078,4419.0
2016-02-26 10:35:00,100.74,100.88,100.73,100.86,5539.0,92.6894,92.8182,92.6802,92.7998,5539.0
2016-02-26 10:40:00,100.9,100.91,100.81,100.9,8799.0,92.8366,92.8458,92.7538,92.8366,8799.0
2016-02-26 10:45:00,100.88,100.94,100.88,100.88,1643.0,92.8182,92.8734,92.8182,92.8182,1643.0
2016-02-26 10:50:00,100.91,100.91,100.81,100.85,2145.0,92.8458,92.8458,92.7538,92.7906,2145.0
2016-02-26 10:55:00,100.87,100.9,100.85,100.88,1628.0,92.809,92.8366,92.7906,92.8182,1628.0
2016-02-26 11:00:00,100.92,100.98,100.87,100.97,608.0,92.855,92.9102,92.809,92.901,608.0
2016-02-26 11:05:00,100.98,100.99,100.92,100.93,2063.0,92.9102,92.9194,92.855,92.8642,2063.0
2016-02-26 11:10:00,100.91,100.93,100.87,100.88,5324.0,92.8458,92.8642,92.809,92.8182,5324.0
2016-02-26 11:15:00,100.89,100.92,100.89,100.91,817.0,92.8274,92.855,92.8274,92.8458,817.0
2016-02-26 11:20:00,100.86,100.92,100.83,100.92,9838.0,92.7998,92.855,92.7722,92.855,9838.0
2016-02-26 11:25:00,100.79,100.81,100.7,100.71,19849.0,92.7354,92.7538,92.6526,92.6618,19849.0
2016-02-26 11:30:00,100.64,100.68,100.58,100.59,2795.0,92.5974,92.6342,92.5422,92.5514,2795.0
2016-02-26 11:35:00,100.57,100.7,100.54,100.65,5292.0,92.533,92.6526,92.5054,92.6066,5292.0
2016-02-26 11:40:00,100.53,100.6,100.52,100.57,4127.0,92.4962,92.5606,92.487,92.533,4127.0
2016-02-26 11:45:00,100.58,100.69,100.58,100.68,2487.0,92.5422,92.6434,92.5422,92.6342,2487.0
2016-02-26 11:50:00,100.63,100.68,100.6,100.68,2968.0,92.5882,92.6342,92.5606,92.6342,2968.0
2016-02-26 11:55:00,100.66,100.69,100.62,100.66,7316.0,92.6158,92.6434,92.579,92.6158,7316.0
2016-02-26 12:00:00,100.55,100.56,100.48,100.49,17068.0,92.5146,92.5238,92.4502,92.4594,17068.0
2016-02-26 12:05:00,100.46,100.53,100.36,100.52,5754.0,92.4318,92.4962,92.3398,92.487,5754.0
2016-02-26 12:10:00,100.51,100.52,100.44,100.45,4288.0,92.4778,92.487,92.4134,92.4226,4288.0
2016-02-26 12:15:00,100.47,100.58,100.47,100.56,3269.0,92.441,92.5422,92.441,92.5238,3269.0
2016-02-26 12:20:00,100.53,100.53,100.49,100.51,3768.0,92.4962,92.4962,92.4594,92.4778,3768.0
2016-02-26 12:25:00,100.49,100.59,100.48,100.51,10987.0,92.4594,92.5514,92.4502,92.4778,10987.0
2016-02-26 12:30:00,100.53,100.62,100.52,100.59,1835.0,92.4962,92.579,92.487,92.5514,1835.0
2016-02-26 12:35:00,100.59,100.59,100.54,100.55,1749.0,92.5514,92.5514,92.5054,92.5146,1749.0
2016-02-26 12:40:00,100.56,100.57,100.5,100.56,1609.0,92.5238,92.533,92.4686,92.5238,1609.0
2016-02-26 12:45:00,100.51,100.6,100.51,100.6,1744.0,92.4778,92.5606,92.4778,92.5606,1744.0
2016-02-26 12:50:00,100.54,100.74,100.53,100.74,2513.0,92.5054,92.6894,92.4962,92.6894,2513.0
2016-02-26 12:55:00,100.76,100.79,100.73,100.74,2215.0,92.7078,92.7354,92.6802,92.6894,2215.0
2016-02-26 13:00:00,100.72,100.83,100.72,100.8,2485.0,92.671,92.7722,92.671,92.7446,2485.0
2016-02-26 13:05:00,100.79,100.81,100.78,100.78,1080.0,92.7354,92.7538,92.7262,92.7262,1080.0
2016-02-26 13:10:00,100.78,100.79,100.73,100.73,1512.0,92.7262,92.7354,92.6802,92.6802,1512.0
2016-02-26 13:15:00,100.69,100.7,100.66,100.67,4682.0,92.6434,92.6526,92.6158,92.625,4682.0
2016-02-26 13:20:00,100.71,100.71,100.64,100.66,5429.0,92.6618,92.6618,92.5974,92.6158,5429.0
2016-02-26 13:25:00,100.69,100.71,100.63,100.64,7061.0,92.6434,92.6618,92.5882,92.5974,7061.0
2016-02-26 13:30:00,100.64,100.69,100.63,100.63,12811.0,92.5974,92.6434,92.5882,92.5882,12811.0
2016-02-26 13:35:00,100.67,100.74,100.66,100.7,5821.0,92.625,92.6894,92.6158,92.6526,5821.0
2016-02-26 13:40:00,100.67,100.72,100.51,100.51,9966.0,92.625,92.671,92.4778,92.4778,9966.0
2016-02-26 13:45:00,100.51,100.59,100.51,100.57,20753.0,92.4778,92.5514,92.4778,92.533,20753.0
2016-02-26 13:50:00,100.56,100.57,100.45,100.48,3019.0,92.5238,92.533,92.4226,92.4502,3019.0
2016-02-26 13:55:00,100.49,100.53,100.41,100.53,9668.0,92.4594,92.4962,92.3858,92.4962,9668.0
2016-02-26 14:00:00,100.57,100.58,100.51,100.52,1826.0,92.533,92.5422,92.4778,92.487,1826.0
2016-02-26 14:05:00,100.57,100.62,100.55,100.57,11711.0,92.533,92.579,92.5146,92.533,11711.0
2016-02-26 14:10:00,100.54,100.54,100.45,100.52,12208.0,92.5054,92.5054,92.4226,92.487,12208.0
2016-02-26 14:15:00,100.51,100.57,100.49,100.51,37655.0,92.4778,92.533,92.4594,92.4778,37655.0
2016-02-26 14:20:00,100.49,100.6,100.45,100.52,5820.0,92.4594,92.5606,92.4226,92.487,5820.0
2016-02-26 14:25:00,100.57,100.64,100.57,100.61,1933.0,92.533,92.5974,92.533,92.5698,1933.0
2016-02-26 14:30:00,100.6,100.62,100.53,100.54,12794.0,92.5606,92.579,92.4962,92.5054,12794.0
2016-02-26 14:35:00,100.56,100.56,100.32,100.32,2301.0,92.5238,92.5238,92.303,92.303,2301.0
2016-02-26 14:40:00,100.29,100.38,100.28,100.38,650.0,92.2754,92.3582,92.2662,92.3582,650.0
2016-02-26 14:45:00,100.4,100.48,100.4,100.48,7516.0,92.3766,92.4502,92.3766,92.4502,7516.0
2016-02-26 14:50:00,100.4,100.42,100.38,100.41,1441.0,92.3766,92.395,92.3582,92.3858,1441.0
2016-02-26 14:55:00,100.4,100.44,100.38,100.39,2607.0,92.3766,92.4134,92.3582,92.3674,2607.0
2016-02-26 15:00:00,100.38,100.59,100.34,100.59,10759.0,92.3582,92.5514,92.3214,92.5514,10759.0
2016-02-26 15:05:00,100.56,100.63,100.56,100.6,7593.0,92.5238,92.5882,92.5238,92.5606,7593.0
2016-02-26 15:10:00,100.59,100.62,100.55,100.56,3193.0,92.5514,92.579,92.5146,92.5238,3193.0
2016-02-26 15:15:00,100.55,100.6,100.54,100.59,7198.0,92.5146,92.5606,92.5054,92.5514,7198.0
2016-02-26 15:20:00,100.57,100.57,100.5,100.52,5871.0,92.533,92.533,92.4686,92.487,5871.0
2016-02-26 15:25:00,100.55,100.55,100.44,100.45,8012.0,92.5146,92.5146,92.4134,92.4226,8012.0
2016-02-26 15:30:00,100.55,100.6,100.53,100.55,3417.0,92.5146,92.5606,92.4962,92.5146,3417.0
2016-02-26 15:35:00,100.54,100.55,100.46,100.47,8775.0,92.5054,92.5146,92.4318,92.441,8775.0
2016-02-26 15:40:00,100.49,100.53,100.48,100.5,7886.0,92.4594,92.4962,92.4502,92.4686,7886.0
2016-02-26 15:45:00,100.55,100.58,100.52,100.54,7029.0,92.5146,92.5422,92.487,92.5054,7029.0
2016-02-26 15:50:00,100.55,100.57,100.54,100.55,6003.0,92.5146,92.533,92.5054,92.5146,6003.0
2016-02-26 15:55:00,100.54,100.54,100.41,100.41,22032.0,92.5054,92.5054,92.3858,92.3858,22032.0
2016-02-29 09:30:00,100.43,100.47,100.3,100.41,18622.0,92.4042,92.441,92.2846,92.3858,18622.0
2016-02-29 09:35:00,100.51,100.58,100.51,100.58,3474.0,92.4778,92.5422,92.4778,92.5422,3474.0
2016-02-29 09:40:00,100.64,100.64,100.39,100.39,1696.0,92.5974,92.5974,92.3674,92.3674,1696.0
2016-02-29 09:45:00,100.4,100.52,100.39,100.5,28688.0,92.3766,92.487,92.3674,92.4686,28688.0
2016-02-29 09:50:00,100.45,100.65,100.45,100.65,9391.0,92.4226,92.6066,92.4226,92.6066,9391.0
2016-02-29 09:55:00,100.64,100.64,100.51,100.52,4043.0,92.5974,92.5974,92.4778,92.487,4043.0
2016-02-29 10:00:00,100.41,100.47,100.32,100.32,89184.0,92.3858,92.441,92.303,92.303,89184.0
2016-02-29 10:05:00,100.43,100.52,100.36,100.41,12912.0,92.4042,92.487,92.3398,92.3858,12912.0
2016-02-29 10:10:00,100.36,100.4,100.3,100.37,2807.0,92.3398,92.3766,92.2846,92.349,2807.0
2016-02-29 10:15:00,100.49,100.49,100.38,100.41,3360.0,92.4594,92.4594,92.3582,92.3858,3360.0
2016-02-29 10:20:00,100.41,100.57,100.4,100.57,5360.0,92.3858,92.533,92.3766,92.533,5360.0
2016-02-29 10:25:00,100.49,100.49,100.4,100.43,2372.0,92.4594,92.4594,92.3766,92.4042,2372.0
2016-02-29 10:30:00,100.46,100.5,100.36,100.37,6452.0,92.4318,92.4686,92.3398,92.349,6452.0
2016-02-29 10:35:00,100.41,100.45,100.37,100.4,1195.0,92.3858,92.4226,92.349,92.3766,1195.0
2016-02-29 10:40:00,100.44,100.53,100.42,100.51,9642.0,92.4134,92.4962,92.395,92.4778,9642.0
2016-02-29 10:45:00,100.53,100.59,100.49,100.58,2926.0,92.4962,92.5514,92.4594,92.5422,2926.0
2016-02-29 10:50:00,100.55,100.67,100.54,100.66,6478.0,92.5146,92.625,92.5054,92.6158,6478.0
2016-02-29 10:55:00,100.65,100.67,100.61,100.63,1556.0,92.6066,92.625,92.5698,92.5882,1556.0
2016-02-29 11:00:00,100.7,100.7,100.61,100.63,2165.0,92.6526,92.6526,92.5698,92.5882,2165.0
2016-02-29 11:05:00,100.64,100.68,100.6,100.66,1923.0,92.5974,92.6342,92.5606,92.6158,1923.0
2016-02-29 11:10:00,100.65,100.71,100.64,100.69,9439.0,92.6066,92.6618,92.5974,92.6434,9439.0
2016-02-29 11:15:00,100.72,100.77,100.7,100.73,19343.0,92.671,92.717,92.6526,92.6802,19343.0
2016-02-29 11:20:00,100.74,100.82,100.72,100.82,5955.0,92.6894,92.763,92.671,92.763,5955.0
2016-02-29 11:25:00,100.81,100.83,100.7,100.71,2368.0,92.7538,92.7722,92.6526,92.6618,2368.0
2016-02-29 11:30:00,100.71,100.88,100.71,100.87,1437.0,92.6618,92.8182,92.6618,92.809,1437.0
2016-02-29 11:35:00,100.87,101.03,100.84,101.03,8389.0,92.809,92.9562,92.7814,92.9562,8389.0
2016-02-29 11:40:00,101.01,101.01,100.95,100.95,6052.0,92.9378,92.9378,92.8826,92.8826,6052.0
2016-02-29 11:45:00,100.98,100.99,100.91,100.94,6646.0,92.9102,92.9194,92.8458,92.8734,6646.0
2016-02-29 11:50:00,100.91,100.92,100.87,100.9,4748.0,92.8458,92.855,92.809,92.8366,4748.0
2016-02-29 11:55:00,100.91,100.93,100.87,100.89,3569.0,92.8458,92.8642,92.809,92.8274,3569.0
2016-02-29 12:00:00,100.86,100.9,100.83,100.84,2901.0,92.7998,92.8366,92.7722,92.7814,2901.0
2016-02-29 12:05:00,100.87,100.87,100.83,100.84,1805.0,92.809,92.809,92.7722,92.7814,1805.0
2016-02-29 12:10:00,100.83,100.89,100.83,100.89,2270.0,92.7722,92.8274,92.7722,92.8274,2270.0
2016-02-29 12:15:00,100.93,100.95,100.92,100.94,1723.0,92.8642,92.8826,92.855,92.8734,1723.0
2016-02-29 12:20:00,100.94,100.96,100.9,100.9,3786.0,92.8734,92.8918,92.8366,92.8366,3786.0
2016-02-29 12:25:00,100.86,100.89,100.79,100.81,3262.0,92.7998,92.8274,92.7354,92.7538,3262.0
2016-02-29 12:30:00,100.8,100.82,100.77,100.78,2413.0,92.7446,92.763,92.717,92.7262,2413.0
2016-02-29 12:35:00,100.83,100.83,100.68,100.71,13258.0,92.7722,92.7722,92.6342,92.6618,13258.0
2016-02-29 12:40:00,100.73,100.78,100.72,100.78,2847.0,92.6802,92.7262,92.671,92.7262,2847.0
2016-02-29 12:45:00,100.79,100.8,100.77,100.8,1416.0,92.7354,92.7446,92.717,92.7446,1416.0
2016-02-29 12:50:00,100.79,100.8,100.76,100.8,1848.0,92.7354,92.7446,92.7078,92.7446,1848.0
2016-02-29 12:55:00,100.81,100.87,100.77,100.87,1521.0,92.7538,92.809,92.717,92.809,1521.0
2016-02-29 13:00:00,100.83,100.88,100.82,100.88,1329.0,92.7722,92.8182,92.763,92.8182,1329.0
2016-02-29 13:05:00,100.86,100.87,100.8,100.8,3091.0,92.7998,92.809,92.7446,92.7446,3091.0
2016-02-29 13:10:00,100.81,100.82,100.77,100.78,2269.0,92.7538,92.763,92.717,92.7262,2269.0
2016-02-29 13:15:00,100.74,100.8,100.73,100.79,4405.0,92.6894,92.7446,92.6802,92.7354,4405.0
2016-02-29 13:20:00,100.78,100.8,100.75,100.76,14251.0,92.7262,92.7446,92.6986,92.7078,14251.0
2016-02-29 13:25:00,100.75,100.79,100.67,100.67,3135.0,92.6986,92.7354,92.625,92.625,3135.0
2016-02-29 13:30:00,100.62,100.62,100.59,100.6,1887.0,92.579,92.579,92.5514,92.5606,1887.0
2016-02-29 13:35:00,100.61,100.66,100.59,100.66,2936.0,92.5698,92.6158,92.5514,92.6158,2936.0
2016-02-29 13:40:00,100.62,100.62,100.54,100.57,1516.0,92.579,92.579,92.5054,92.533,1516.0
2016-02-29 13:45:00,100.6,100.63,100.59,100.59,6007.0,92.5606,92.5882,92.5514,92.5514,6007.0
2016-02-29 13:50:00,100.61,100.66,100.6,100.64,4481.0,92.5698,92.6158,92.5606,92.5974,4481.0
2016-02-29 13:55:00,100.59,100.65,100.58,100.65,13116.0,92.5514,92.6066,92.5422,92.6066,13116.0
2016-02-29 14:00:00,100.64,100.65,100.54,100.59,3449.0,92.5974,92.6066,92.5054,92.5514,3449.0
2016-02-29 14:05:00,100.58,100.61,100.42,100.45,12434.0,92.5422,92.5698,92.395,92.4226,12434.0
2016-02-29 14:10:00,100.45,100.46,100.38,100.4,25796.0,92.4226,92.4318,92.3582,92.3766,25796.0
2016-02-29 14:15:00,100.39,100.39,100.33,100.35,6121.0,92.3674,92.3674,92.3122,92.3306,6121.0
2016-02-29 14:20:00,100.32,100.32,100.18,100.21,6670.0,92.303,92.303,92.1742,92.2018,6670.0
2016-02-29 14:25:00,100.21,100.3,100.14,100.3,5631.0,92.2018,92.2846,92.1374,92.2846,5631.0
2016-02-29 14:30:00,100.29,100.37,100.24,100.24,14579.0,92.2754,92.349,92.2294,92.2294,14579.0
2016-02-29 14:35:00,100.25,100.32,100.22,100.31,6020.0,92.2386,92.303,92.211,92.2938,6020.0
2016-02-29 14:40:00,100.27,100.3,100.12,100.13,27288.0,92.257,92.2846,92.119,92.1282,27288.0
2016-02-29 14:45:00,100.13,100.17,100.06,100.14,4472.0,92.1282,92.165,92.0638,92.1374,4472.0
2016-02-29 14:50:00,100.16,100.22,100.14,100.14,12730.0,92.1558,92.211,92.1374,92.1374,12730.0
2016-02-29 14:55:00,100.15,100.18,100.06,100.13,8227.0,92.1466,92.1742,92.0638,92.1282,8227.0
2016-02-29 15:00:00,100.09,100.09,99.96,100.02,2948.0,92.0914,92.0914,91.9717,92.0269,2948.0
2016-02-29 15:05:00,99.89,99.97,99.87,99.95,3214.0,91.9073,91.9809,91.8889,91.9625,3214.0
2016-02-29 15:10:00,99.95,99.96,99.81,99.83,10629.0,91.9625,91.9717,91.8337,91.8521,10629.0
2016-02-29 15:15:00,99.84,99.86,99.76,99.79,17132.0,91.8613,91.8797,91.7877,91.8153,17132.0
2016-02-29 15:20:00,99.78,99.95,99.78,99.94,19048.0,91.8061,91.9625,91.8061,91.9533,19048.0
2016-02-29 15:25:00,99.96,100.06,99.91,100.05,9554.0,91.9717,92.0638,91.9257,92.0546,9554.0
2016-02-29 15:30:00,100.01,100.09,99.98,100.04,21004.0,92.0177,92.0914,91.9901,92.0454,21004.0
2016-02-29 15:35:00,99.99,100.08,99.96,100.08,8703.0,91.9993,92.0822,91.9717,92.0822,8703.0
2016-02-29 15:40:00,100.09,100.11,100.0,100.09,8078.0,92.0914,92.1098,92.0085,92.0914,8078.0
2016-02-29 15:45:00,100.1,100.12,99.99,100.06,19869.0,92.1006,92.119,91.9993,92.0638,19869.0
2016-02-29 15:50:00,100.04,100.04,99.87,99.94,12571.0,92.0454,92.0454,91.8889,91.9533,12571.0
2016-02-29 15:55:00,99.94,99.98,99.64,99.64,38245.0,91.9533,91.9901,91.6773,91.6773,38245.0
2016-03-01 09:30:00,100.49,100.51,100.48,100.49,6314.0,92.4594,92.4778,92.4502,92.4594,6314.0
2016-03-01 09:35:00,100.41,100.41,100.25,100.25,1400.0,92.3858,92.3858,92.2386,92.2386,1400.0
2016-03-01 09:40:00,100.2,100.39,100.16,100.33,3723.0,92.1926,92.3674,92.1558,92.3122,3723.0
2016-03-01 09:45:00,100.32,100.41,100.15,100.28,6146.0,92.303,92.3858,92.1466,92.2662,6146.0
2016-03-01 09:50:00,100.32,100.42,100.3,100.37,6585.0,92.303,92.395,92.2846,92.349,6585.0
2016-03-01 09:55:00,100.36,100.47,100.36,100.46,3234.0,92.3398,92.441,92.3398,92.4318,3234.0
2016-03-01 10:00:00,100.47,100.76,100.47,100.61,4005.0,92.441,92.7078,92.441,92.5698,4005.0
2016-03-01 10:05:00,100.64,100.67,100.61,100.63,4811.0,92.5974,92.625,92.5698,92.5882,4811.0
2016-03-01 10:10:00,100.75,100.75,100.6,100.66,2192.0,92.6986,92.6986,92.5606,92.6158,2192.0
2016-03-01 10:15:00,100.72,100.72,100.58,100.6,6911.0,92.671,92.671,92.5422,92.5606,6911.0
2016-03-01 10:20:00,100.71,100.93,100.71,100.92,5166.0,92.6618,92.8642,92.6618,92.855,5166.0
2016-03-01 10:25:00,101.03,101.09,100.99,101.09,11841.0,92.9562,93.0114,92.9194,93.0114,11841.0
2016-03-01 10:30:00,101.07,101.2,101.03,101.13,8225.0,92.993,93.1126,92.9562,93.0482,8225.0
2016-03-01 10:35:00,101.13,101.22,101.13,101.2,1733.0,93.0482,93.1311,93.0482,93.1126,1733.0
2016-03-01 10:40:00,101.18,101.19,101.12,101.17,3365.0,93.0942,93.1034,93.039,93.085,3365.0
2016-03-01 10:45:00,101.19,101.19,101.07,101.07,6559.0,93.1034,93.1034,92.993,92.993,6559.0
2016-03-01 10:50:00,101.09,101.1,101.04,101.1,1960.0,93.0114,93.0206,92.9654,93.0206,1960.0
2016-03-01 10:55:00,101.11,101.12,100.96,101.0,11095.0,93.0298,93.039,92.8918,92.9286,11095.0
2016-03-01 11:00:00,101.02,101.09,101.02,101.08,864.0,92.947,93.0114,92.947,93.0022,864.0
2016-03-01 11:05:00,101.05,101.14,101.04,101.14,2933.0,92.9746,93.0574,92.9654,93.0574,2933.0
2016-03-01 11:10:00,101.15,101.17,101.13,101.15,22356.0,93.0666,93.085,93.0482,93.0666,22356.0
2016-03-01 11:15:00,101.14,101.27,101.14,101.26,22734.0,93.0574,93.1771,93.0574,93.1679,22734.0
2016-03-01 11:20:00,101.3,101.32,101.23,101.31,12365.0,93.2047,93.2231,93.1403,93.2139,12365.0
2016-03-01 11:25:00,101.32,101.37,101.32,101.35,22826.0,93.2231,93.2691,93.2231,93.2507,22826.0
2016-03-01 11:30:00,101.36,101.4,101.35,101.37,1865.0,93.2599,93.2967,93.2507,93.2691,1865.0
2016-03-01 11:35:00,101.37,101.45,101.36,101.45,16421.0,93.2691,93.3427,93.2599,93.3427,16421.0
2016-03-01 11:40:00,101.47,101.48,101.41,101.46,30262.0,93.3611,93.3703,93.3059,93.3519,30262.0
2016-03-01 11:45:00,101.44,101.49,101.44,101.49,4688.0,93.3335,93.3795,93.3335,93.3795,4688.0
2016-03-01 11:50:00,101.51,101.6,101.51,101.59,5467.0,93.3979,93.4807,93.3979,93.4715,5467.0
2016-03-01 11:55:00,101.6,101.61,101.57,101.6,9536.0,93.4807,93.4899,93.4531,93.4807,9536.0
2016-03-01 12:00:00,101.63,101.73,101.6,101.72,9791.0,93.5083,93.6003,93.4807,93.5911,9791.0
2016-03-01 12:05:00,101.72,101.81,101.72,101.75,3524.0,93.5911,93.6739,93.5911,93.6187,3524.0
2016-03-01 12:10:00,101.8,101.8,101.71,101.71,3888.0,93.6647,93.6647,93.5819,93.5819,3888.0
2016-03-01 12:15:00,101.69,101.72,101.66,101.72,3960.0,93.5635,93.5911,93.5359,93.5911,3960.0
2016-03-01 12:20:00,101.69,101.72,101.65,101.67,3485.0,93.5635,93.5911,93.5267,93.5451,3485.0
2016-03-01 12:25:00,101.67,101.72,101.66,101.72,5909.0,93.5451,93.5911,93.5359,93.5911,5909.0
2016-03-01 12:30:00,101.74,101.76,101.68,101.74,2101.0,93.6095,93.6279,93.5543,93.6095,2101.0
2016-03-01 12:35:00,101.75,101.77,101.67,101.69,4259.0,93.6187,93.6371,93.5451,93.5635,4259.0
2016-03-01 12:40:00,101.69,101.72,101.67,101.68,1367.0,93.5635,93.5911,93.5451,93.5543,1367.0
2016-03-01 12:45:00,101.75,101.76,101.69,101.69,1050.0,93.6187,93.6279,93.5635,93.5635,1050.0
2016-03-01 12:50:00,101.68,101.75,101.67,101.74,1400.0,93.5543,93.6187,93.5451,93.6095,1400.0
2016-03-01 12:55:00,101.71,101.75,101.69,101.71,5753.0,93.5819,93.6187,93.5635,93.5819,5753.0
2016-03-01 13:00:00,101.73,101.73,101.64,101.67,3209.0,93.6003,93.6003,93.5175,93.5451,3209.0
2016-03-01 13:05:00,101.67,101.71,101.67,101.71,1884.0,93.5451,93.5819,93.5451,93.5819,1884.0
2016-03-01 13:10:00,101.68,101.76,101.67,101.75,50741.0,93.5543,93.6279,93.5451,93.6187,50741.0
2016-03-01 13:15:00,101.77,101.77,101.71,101.74,6815.0,93.6371,93.6371,93.5819,93.6095,6815.0
2016-03-01 13:20:00,101.74,101.86,101.74,101.77,10632.0,93.6095,93.7199,93.6095,93.6371,10632.0
2016-03-01 13:25:00,101.83,101.84,101.79,101.83,10742.0,93.6923,93.7015,93.6555,93.6923,10742.0
2016-03-01 13:30:00,101.84,101.9,101.83,101.87,12936.0,93.7015,93.7567,93.6923,93.7291,12936.0
2016-03-01 13:35:00,101.87,101.92,101.85,101.89,10303.0,93.7291,93.7751,93.7107,93.7475,10303.0
2016-03-01 13:40:00,101.89,101.98,101.89,101.97,8135.0,93.7475,93.8303,93.7475,93.8211,8135.0
2016-03-01 13:45:00,101.96,101.98,101.93,101.96,4371.0,93.8119,93.8303,93.7843,93.8119,4371.0
2016-03-01 13:50:00,101.96,101.99,101.86,101.89,17637.0,93.8119,93.8395,93.7199,93.7475,17637.0
2016-03-01 13:55:00,101.9,101.91,101.82,101.83,10364.0,93.7567,93.7659,93.6831,93.6923,10364.0
2016-03-01 14:00:00,101.89,101.91,101.84,101.89,18730.0,93.7475,93.7659,93.7015,93.7475,18730.0
2016-03-01 14:05:00,101.88,101.98,101.88,101.95,15601.0,93.7383,93.8303,93.7383,93.8027,15601.0
2016-03-01 14:10:00,101.98,101.99,101.87,101.87,7069.0,93.8303,93.8395,93.7291,93.7291,7069.0
2016-03-01 14:15:00,101.89,101.93,101.88,101.92,10736.0,93.7475,93.7843,93.7383,93.7751,10736.0
2016-03-01 14:20:00,101.92,101.93,101.88,101.88,8859.0,93.7751,93.7843,93.7383,93.7383,8859.0
2016-03-01 14:25:00,101.85,101.91,101.82,101.89,8107.0,93.7107,93.7659,93.6831,93.7475,8107.0
2016-03-01 14:30:00,101.94,101.95,101.88,101.91,11924.0,93.7935,93.8027,93.7383,93.7659,11924.0
2016-03-01 14:35:00,101.87,101.89,101.83,101.84,9510.0,93.7291,93.7475,93.6923,93.7015,9510.0
2016-03-01 14:40:00,101.9,101.99,101.87,101.98,12908.0,93.7567,93.8395,93.7291,93.8303,12908.0
2016-03-01 14:45:00,101.97,102.04,101.97,102.01,13556.0,93.8211,93.8855,93.8211,93.8579,13556.0
2016-03-01 14:50:00,102.03,102.09,102.02,102.05,3797.0,93.8763,93.9315,93.8671,93.8947,3797.0
2016-03-01 14:55:00,102.11,102.16,102.1,102.15,16385.0,93.9499,93.9959,93.9407,93.9867,16385.0
2016-03-01 15:00:00,102.17,102.21,102.15,102.2,7715.0,94.0051,94.0419,93.9867,94.0327,7715.0
2016-03-01 15:05:00,102.21,102.26,102.19,102.26,10685.0,94.0419,94.0879,94.0235,94.0879,10685.0
2016-03-01 15:10:00,102.26,102.27,102.19,102.19,12917.0,94.0879,94.0971,94.0235,94.0235,12917.0
2016-03-01 15:15:00,102.2,102.2,102.15,102.18,5384.0,94.0327,94.0327,93.9867,94.0143,5384.0
2016-03-01 15:20:00,102.16,102.17,102.12,102.13,6253.0,93.9959,94.0051,93.9591,93.9683,6253.0
2016-03-01 15:25:00,102.1,102.19,102.1,102.14,6707.0,93.9407,94.0235,93.9407,93.9775,6707.0
2016-03-01 15:30:00,102.12,102.13,102.07,102.12,7831.0,93.9591,93.9683,93.9131,93.9591,7831.0
2016-03-01 15:35:00,102.11,102.11,102.03,102.03,7826.0,93.9499,93.9499,93.8763,93.8763,7826.0
2016-03-01 15:40:00,102.0,102.09,101.98,102.06,4538.0,93.8487,93.9315,93.8303,93.9039,4538.0
2016-03-01 15:45:00,102.06,102.09,102.01,102.01,6496.0,93.9039,93.9315,93.8579,93.8579,6496.0
2016-03-01 15:50:00,102.03,102.11,102.03,102.11,14166.0,93.8763,93.9499,93.8763,93.9499,14166.0
2016-03-01 15:55:00,102.11,102.33,102.11,102.33,16138.0,93.9499,94.1523,93.9499,94.1523,16138.0
2016-03-02 09:30:00,102.11,102.31,102.06,102.16,24098.0,93.9499,94.1339,93.9039,93.9959,24098.0
2016-03-02 09:35:00,102.17,102.28,102.12,102.13,20993.0,94.0051,94.1063,93.9591,93.9683,20993.0
2016-03-02 09:40:00,102.18,102.22,102.18,102.21,3492.0,94.0143,94.0511,94.0143,94.0419,3492.0
2016-03-02 09:45:00,102.19,102.19,102.1,102.18,1249.0,94.0235,94.0235,93.9407,94.0143,1249.0
2016-03-02 09:50:00,102.04,102.05,101.94,101.95,1361.0,93.8855,93.8947,93.7935,93.8027,1361.0
2016-03-02 09:55:00,101.9,102.01,101.9,102.01,1542.0,93.7567,93.8579,93.7567,93.8579,1542.0
2016-03-02 10:00:00,101.99,102.1,101.95,102.01,2719.0,93.8395,93.9407,93.8027,93.8579,2719.0
2016-03-02 10:05:00,102.07,102.18,102.07,102.14,5964.0,93.9131,94.0143,93.9131,93.9775,5964.0
2016-03-02 10:10:00,102.17,102.28,102.14,102.27,3786.0,94.0051,94.1063,93.9775,94.0971,3786.0
2016-03-02 10:15:00,102.29,102.29,102.15,102.16,1697.0,94.1155,94.1155,93.9867,93.9959,1697.0
2016-03-02 10:20:00,102.19,102.19,102.09,102.1,1653.0,94.0235,94.0235,93.9315,93.9407,1653.0
2016-03-02 10:25:00,102.09,102.14,102.06,102.11,1535.0,93.9315,93.9775,93.9039,93.9499,1535.0
2016-03-02 10:30:00,102.07,102.07,101.86,102.02,3301.0,93.9131,93.9131,93.7199,93.8671,3301.0
2016-03-02 10:35:00,101.99,102.02,101.81,101.84,2845.0,93.8395,93.8671,93.6739,93.7015,2845.0
2016-03-02 10:40:00,101.85,101.87,101.75,101.87,8304.0,93.7107,93.7291,93.6187,93.7291,8304.0
2016-03-02 10:45:00,101.85,101.92,101.83,101.92,18550.0,93.7107,93.7751,93.6923,93.7751,18550.0
2016-03-02 10:50:00,101.9,101.93,101.86,101.92,2213.0,93.7567,93.7843,93.7199,93.7751,2213.0
2016-03-02 10:55:00,102.04,102.1,101.97,102.07,9793.0,93.8855,93.9407,93.8211,93.9131,9793.0
2016-03-02 11:00:00,102.05,102.21,102.01,102.2,3950.0,93.8947,94.0419,93.8579,94.0327,3950.0
2016-03-02 11:05:00,102.17,102.26,102.16,102.19,3030.0,94.0051,94.0879,93.9959,94.0235,3030.0
2016-03-02 11:10:00,102.24,102.25,102.17,102.18,915.0,94.0695,94.0787,94.0051,94.0143,915.0
2016-03-02 11:15:00,102.16,102.17,102.07,102.07,1769.0,93.9959,94.0051,93.9131,93.9131,1769.0
2016-03-02 11:20:00,102.05,102.05,101.97,102.02,2130.0,93.8947,93.8947,93.8211,93.8671,2130.0
2016-03-02 11:25:00,101.95,101.99,101.95,101.97,4302.0,93.8027,93.8395,93.8027,93.8211,4302.0
2016-03-02 11:30:00,102.05,102.13,102.03,102.03,5622.0,93.8947,93.9683,93.8763,93.8763,5622.0
2016-03-02 11:35:00,101.99,101.99,101.92,101.98,3348.0,93.8395,93.8395,93.7751,93.8303,3348.0
2016-03-02 11:40:00,101.99,101.99,101.94,101.98,2338.0,93.8395,93.8395,93.7935,93.8303,2338.0
2016-03-02 11:45:00,102.02,102.03,101.9,101.96,5051.0,93.8671,93.8763,93.7567,93.8119,5051.0
2016-03-02 11:50:00,101.95,101.98,101.89,101.9,5805.0,93.8027,93.8303,93.7475,93.7567,5805.0
2016-03-02 11:55:00,101.88,101.9,101.77,101.78,1870.0,93.7383,93.7567,93.6371,93.6463,1870.0
2016-03-02 12:00:00,101.71,101.74,101.7,101.7,723.0,93.5819,93.6095,93.5727,93.5727,723.0
2016-03-02 12:05:00,101.7,101.73,101.68,101.73,833.0,93.5727,93.6003,93.5543,93.6003,833.0
2016-03-02 12:10:00,101.77,101.8,101.74,101.76,1782.0,93.6371,93.6647,93.6095,93.6279,1782.0
2016-03-02 12:15:00,101.8,101.81,101.73,101.78,12099.0,93.6647,93.6739,93.6003,93.6463,12099.0
2016-03-02 12:20:00,101.77,101.78,101.77,101.78,2500.0,93.6371,93.6463,93.6371,93.6463,2500.0
2016-03-02 12:25:00,101.75,101.79,101.74,101.74,6773.0,93.6187,93.6555,93.6095,93.6095,6773.0
2016-03-02 12:30:00,101.71,101.73,101.67,101.73,2105.0,93.5819,93.6003,93.5451,93.6003,2105.0
2016-03-02 12:35:00,101.73,101.87,101.73,101.87,5650.0,93.6003,93.7291,93.6003,93.7291,5650.0
2016-03-02 12:40:00,101.87,101.88,101.83,101.87,1607.0,93.7291,93.7383,93.6923,93.7291,1607.0
2016-03-02 12:45:00,101.86,101.91,101.84,101.88,5011.0,93.7199,93.7659,93.7015,93.7383,5011.0
2016-03-02 12:50:00,101.84,101.9,101.83,101.9,2691.0,93.7015,93.7567,93.6923,93.7567,2691.0
2016-03-02 12:55:00,101.89,101.91,101.84,101.91,2758.0,93.7475,93.7659,93.7015,93.7659,2758.0
2016-03-02 13:00:00,101.91,101.92,101.84,101.84,1633.0,93.7659,93.7751,93.7015,93.7015,1633.0
2016-03-02 13:05:00,101.85,101.89,101.84,101.87,1199.0,93.7107,93.7475,93.7015,93.7291,1199.0
2016-03-02 13:10:00,101.91,101.96,101.87,101.96,5369.0,93.7659,93.8119,93.7291,93.8119,5369.0
2016-03-02 13:15:00,101.95,101.99,101.93,101.94,6238.0,93.8027,93.8395,93.7843,93.7935,6238.0
2016-03-02 13:20:00,101.97,101.97,101.87,101.93,2531.0,93.8211,93.8211,93.7291,93.7843,2531.0
2016-03-02 13:25:00,101.98,102.03,101.98,101.99,1217.0,93.8303,93.8763,93.8303,93.8395,1217.0
2016-03-02 13:30:00,102.01,102.03,101.99,102.0,5330.0,93.8579,93.8763,93.8395,93.8487,5330.0
2016-03-02 13:35:00,102.0,102.01,101.95,101.98,2652.0,93.8487,93.8579,93.8027,93.8303,2652.0
2016-03-02 13:40:00,101.97,102.04,101.97,102.02,4149.0,93.8211,93.8855,93.8211,93.8671,4149.0
2016-03-02 13:45:00,102.01,102.07,102.0,102.0,4362.0,93.8579,93.9131,93.8487,93.8487,4362.0
2016-03-02 13:50:00,102.01,102.05,102.0,102.05,2103.0,93.8579,93.8947,93.8487,93.8947,2103.0
2016-03-02 13:55:00,102.02,102.02,101.83,101.85,10261.0,93.8671,93.8671,93.6923,93.7107,10261.0
2016-03-02 14:00:00,101.83,101.9,101.82,101.9,14264.0,93.6923,93.7567,93.6831,93.7567,14264.0
2016-03-02 14:05:00,101.9,101.91,101.74,101.76,5066.0,93.7567,93.7659,93.6095,93.6279,5066.0
2016-03-02 14:10:00,101.74,101.8,101.68,101.72,11852.0,93.6095,93.6647,93.5543,93.5911,11852.0
2016-03-02 14:15:00,101.76,101.8,101.7,101.72,9095.0,93.6279,93.6647,93.5727,93.5911,9095.0
2016-03-02 14:20:00,101.71,101.83,101.71,101.83,4467.0,93.5819,93.6923,93.5819,93.6923,4467.0
2016-03-02 14:25:00,101.83,101.94,101.83,101.86,6144.0,93.6923,93.7935,93.6923,93.7199,6144.0
2016-03-02 14:30:00,101.85,101.96,101.85,101.95,8945.0,93.7107,93.8119,93.7107,93.8027,8945.0
2016-03-02 14:35:00,101.97,102.02,101.95,102.02,3143.0,93.8211,93.8671,93.8027,93.8671,3143.0
2016-03-02 14:40:00,102.03,102.09,102.03,102.07,4846.0,93.8763,93.9315,93.8763,93.9131,4846.0
2016-03-02 14:45:00,102.09,102.09,102.02,102.07,5353.0,93.9315,93.9315,93.8671,93.9131,5353.0
2016-03-02 14:50:00,102.12,102.17,102.06,102.09,3395.0,93.9591,94.0051,93.9039,93.9315,3395.0
2016-03-02 14:55:00,102.06,102.1,102.02,102.07,10935.0,93.9039,93.9407,93.8671,93.9131,10935.0
2016-03-02 15:00:00,102.06,102.06,101.94,101.97,10148.0,93.9039,93.9039,93.7935,93.8211,10148.0
2016-03-02 15:05:00,101.97,101.98,101.88,101.94,21005.0,93.8211,93.8303,93.7383,93.7935,21005.0
2016-03-02 15:10:00,101.92,102.11,101.92,102.1,5612.0,93.7751,93.9499,93.7751,93.9407,5612.0
2016-03-02 15:15:00,102.13,102.14,102.02,102.02,9269.0,93.9683,93.9775,93.8671,93.8671,9269.0
2016-03-02 15:20:00,102.02,102.18,102.02,102.14,19801.0,93.8671,94.0143,93.8671,93.9775,19801.0
2016-03-02 15:25:00,102.14,102.16,102.05,102.06,6165.0,93.9775,93.9959,93.8947,93.9039,6165.0
2016-03-02 15:30:00,102.03,102.13,101.96,102.12,19004.0,93.8763,93.9683,93.8119,93.9591,19004.0
2016-03-02 15:35:00,102.12,102.15,102.06,102.08,26391.0,93.9591,93.9867,93.9039,93.9223,26391.0
2016-03-02 15:40:00,102.08,102.2,102.06,102.19,28833.0,93.9223,94.0327,93.9039,94.0235,28833.0
2016-03-02 15:45:00,102.2,102.23,102.12,102.2,23290.0,94.0327,94.0603,93.9591,94.0327,23290.0
2016-03-02 15:50:00,102.22,102.26,102.15,102.25,24073.0,94.0511,94.0879,93.9867,94.0787,24073.0
2016-03-02 15:55:00,102.25,102.39,102.24,102.35,46130.0,94.0787,94.2076,94.0695,94.1707,46130.0
2016-03-03 09:30:00,102.25,102.25,102.15,102.15,13393.0,94.0787,94.0787,93.9867,93.9867,13393.0
2016-03-03 09:35:00,102.2,102.27,102.16,102.16,4012.0,94.0327,94.0971,93.9959,93.9959,4012.0
2016-03-03 09:40:00,102.12,102.15,101.98,102.0,5252.0,93.9591,93.9867,93.8303,93.8487,5252.0
2016-03-03 09:45:00,102.05,102.12,102.05,102.11,2286.0,93.8947,93.9591,93.8947,93.9499,2286.0
2016-03-03 09:50:00,102.13,102.17,102.13,102.17,1739.0,93.9683,94.0051,93.9683,94.0051,1739.0
2016-03-03 09:55:00,102.14,102.14,102.07,102.11,2107.0,93.9775,93.9775,93.9131,93.9499,2107.0
2016-03-03 10:00:00,102.16,102.16,102.02,102.12,5383.0,93.9959,93.9959,93.8671,93.9591,5383.0
2016-03-03 10:05:00,102.14,102.2,102.14,102.17,2638.0,93.9775,94.0327,93.9775,94.0051,2638.0
2016-03-03 10:10:00,102.13,102.15,101.96,102.0,44246.0,93.9683,93.9867,93.8119,93.8487,44246.0
2016-03-03 10:15:00,102.01,102.07,101.96,102.07,2871.0,93.8579,93.9131,93.8119,93.9131,2871.0
2016-03-03 10:20:00,102.08,102.11,102.05,102.08,4784.0,93.9223,93.9499,93.8947,93.9223,4784.0
2016-03-03 10:25:00,102.04,102.17,102.01,102.17,1961.0,93.8855,94.0051,93.8579,94.0051,1961.0
2016-03-03 10:30:00,102.19,102.22,102.18,102.21,2060.0,94.0235,94.0511,94.0143,94.0419,2060.0
2016-03-03 10:35:00,102.19,102.26,102.17,102.25,3387.0,94.0235,94.0879,94.0051,94.0787,3387.0
2016-03-03 10:40:00,102.23,102.26,102.17,102.18,2724.0,94.0603,94.0879,94.0051,94.0143,2724.0
2016-03-03 10:45:00,102.19,102.33,102.17,102.29,3604.0,94.0235,94.1523,94.0051,94.1155,3604.0
2016-03-03 10:50:00,102.3,102.33,102.25,102.27,8915.0,94.1247,94.1523,94.0787,94.0971,8915.0
2016-03-03 10:55:00,102.31,102.36,102.26,102.3,242305.0,94.1339,94.1799,94.0879,94.1247,242305.0
2016-03-03 11:00:00,102.25,102.26,102.25,102.25,815.0,94.0787,94.0879,94.0787,94.0787,815.0
2016-03-03 11:05:00,102.23,102.27,102.21,102.25,3713.0,94.0603,94.0971,94.0419,94.0787,3713.0
2016-03-03 11:10:00,102.25,102.32,102.25,102.31,1099.0,94.0787,94.1431,94.0787,94.1339,1099.0
2016-03-03 11:15:00,102.25,102.25,102.18,102.22,11956.0,94.0787,94.0787,94.0143,94.0511,11956.0
2016-03-03 11:20:00,102.18,102.19,101.98,101.99,2647.0,94.0143,94.0235,93.8303,93.8395,2647.0
2016-03-03 11:25:00,101.99,102.03,101.85,101.89,3219.0,93.8395,93.8763,93.7107,93.7475,3219.0
2016-03-03 11:30:00,101.86,101.95,101.86,101.94,4455.0,93.7199,93.8027,93.7199,93.7935,4455.0
2016-03-03 11:35:00,101.93,101.93,101.84,101.84,3224.0,93.7843,93.7843,93.7015,93.7015,3224.0
2016-03-03 11:40:00,101.88,101.94,101.84,101.92,5707.0,93.7383,93.7935,93.7015,93.7751,5707.0
2016-03-03 11:45:00,101.87,101.97,101.87,101.96,5926.0,93.7291,93.8211,93.7291,93.8119,5926.0
2016-03-03 11:50:00,101.96,101.99,101.9,101.93,4662.0,93.8119,93.8395,93.7567,93.7843,4662.0
2016-03-03 11:55:00,101.94,102.03,101.89,102.03,7255.0,93.7935,93.8763,93.7475,93.8763,7255.0
2016-03-03 12:00:00,102.05,102.09,102.02,102.05,1468.0,93.8947,93.9315,93.8671,93.8947,1468.0
2016-03-03 12:05:00,102.0,102.08,101.96,102.08,2024.0,93.8487,93.9223,93.8119,93.9223,2024.0
2016-03-03 12:10:00,102.1,102.1,102.05,102.05,3117.0,93.9407,93.9407,93.8947,93.8947,3117.0
2016-03-03 12:15:00,102.02,102.03,101.99,102.0,1155.0,93.8671,93.8763,93.8395,93.8487,1155.0
2016-03-03 12:20:00,101.95,102.06,101.94,102.06,2080.0,93.8027,93.9039,93.7935,93.9039,2080.0
2016-03-03 12:25:00,102.01,102.04,101.95,101.97,1744.0,93.8579,93.8855,93.8027,93.8211,1744.0
2016-03-03 12:30:00,101.99,102.04,101.98,102.0,1964.0,93.8395,93.8855,93.8303,93.8487,1964.0
2016-03-03 12:35:00,101.99,102.07,101.99,102.06,871.0,93.8395,93.9131,93.8395,93.9039,871.0
2016-03-03 12:40:00,102.09,102.09,102.07,102.07,762.0,93.9315,93.9315,93.9131,93.9131,762.0
2016-03-03 12:45:00,102.1,102.14,102.0,102.01,9405.0,93.9407,93.9775,93.8487,93.8579,9405.0
2016-03-03 12:50:00,102.0,102.11,101.99,102.1,3775.0,93.8487,93.9499,93.8395,93.9407,3775.0
2016-03-03 12:55:00,102.07,102.11,102.07,102.11,2121.0,93.9131,93.9499,93.9131,93.9499,2121.0
2016-03-03 13:00:00,102.19,102.2,102.17,102.17,357.0,94.0235,94.0327,94.0051,94.0051,357.0
2016-03-03 13:05:00,102.17,102.22,102.17,102.21,8401.0,94.0051,94.0511,94.0051,94.0419,8401.0
2016-03-03 13:10:00,102.23,102.26,102.22,102.22,1033.0,94.0603,94.0879,94.0511,94.0511,1033.0
2016-03-03 13:15:00,102.21,102.23,102.18,102.23,7015.0,94.0419,94.0603,94.0143,94.0603,7015.0
2016-03-03 13:20:00,102.25,102.28,102.18,102.22,6556.0,94.0787,94.1063,94.0143,94.0511,6556.0
2016-03-03 13:25:00,102.21,102.21,102.11,102.15,3771.0,94.0419,94.0419,93.9499,93.9867,3771.0
2016-03-03 13:30:00,102.17,102.28,102.17,102.28,3729.0,94.0051,94.1063,94.0051,94.1063,3729.0
2016-03-03 13:35:00,102.29,102.33,102.28,102.32,3721.0,94.1155,94.1523,94.1063,94.1431,3721.0
2016-03-03 13:40:00,102.31,102.34,102.28,102.33,5299.0,94.1339,94.1615,94.1063,94.1523,5299.0
2016-03-03 13:45:00,102.35,102.41,102.34,102.38,10935.0,94.1707,94.226,94.1615,94.1984,10935.0
2016-03-03 13:50:00,102.4,102.43,102.32,102.36,4161.0,94.2168,94.2444,94.1431,94.1799,4161.0
2016-03-03 13:55:00,102.39,102.39,102.33,102.39,7211.0,94.2076,94.2076,94.1523,94.2076,7211.0
2016-03-03 14:00:00,102.4,102.41,102.36,102.37,4434.0,94.2168,94.226,94.1799,94.1891,4434.0
2016-03-03 14:05:00,102.36,102.37,102.29,102.32,8576.0,94.1799,94.1891,94.1155,94.1431,8576.0
2016-03-03 14:10:00,102.32,102.37,102.31,102.37,6736.0,94.1431,94.1891,94.1339,94.1891,6736.0
2016-03-03 14:15:00,102.36,102.37,102.32,102.35,3725.0,94.1799,94.1891,94.1431,94.1707,3725.0
2016-03-03 14:20:00,102.35,102.42,102.35,102.41,11373.0,94.1707,94.2352,94.1707,94.226,11373.0
2016-03-03 14:25:00,102.42,102.49,102.39,102.4,7634.0,94.2352,94.2996,94.2076,94.2168,7634.0
2016-03-03 14:30:00,102.39,102.42,102.31,102.35,16165.0,94.2076,94.2352,94.1339,94.1707,16165.0
2016-03-03 14:35:00,102.37,102.46,102.37,102.45,14278.0,94.1891,94.272,94.1891,94.2628,14278.0
2016-03-03 14:40:00,102.45,102.5,102.43,102.48,9827.0,94.2628,94.3088,94.2444,94.2904,9827.0
2016-03-03 14:45:00,102.48,102.5,102.45,102.49,8649.0,94.2904,94.3088,94.2628,94.2996,8649.0
2016-03-03 14:50:00,102.5,102.54,102.48,102.5,7627.0,94.3088,94.3456,94.2904,94.3088,7627.0
2016-03-03 14:55:00,102.46,102.49,102.44,102.44,11389.0,94.272,94.2996,94.2536,94.2536,11389.0
2016-03-03 15:00:00,102.46,102.54,102.46,102.5,6849.0,94.272,94.3456,94.272,94.3088,6849.0
2016-03-03 15:05:00,102.48,102.48,102.44,102.46,18526.0,94.2904,94.2904,94.2536,94.272,18526.0
2016-03-03 15:10:00,102.44,102.44,102.38,102.43,6982.0,94.2536,94.2536,94.1984,94.2444,6982.0
2016-03-03 15:15:00,102.42,102.42,102.38,102.38,13850.0,94.2352,94.2352,94.1984,94.1984,13850.0
2016-03-03 15:20:00,102.37,102.43,102.34,102.42,6563.0,94.1891,94.2444,94.1615,94.2352,6563.0
2016-03-03 15:25:00,102.41,102.47,102.39,102.47,9059.0,94.226,94.2812,94.2076,94.2812,9059.0
2016-03-03 15:30:00,102.47,102.53,102.46,102.52,5286.0,94.2812,94.3364,94.272,94.3272,5286.0
2016-03-03 15:35:00,102.53,102.59,102.52,102.53,8653.0,94.3364,94.3916,94.3272,94.3364,8653.0
2016-03-03 15:40:00,102.55,102.6,102.55,102.57,3082.0,94.3548,94.4008,94.3548,94.3732,3082.0
2016-03-03 15:45:00,102.6,102.65,102.6,102.65,7875.0,94.4008,94.4468,94.4008,94.4468,7875.0
2016-03-03 15:50:00,102.64,102.65,102.59,102.63,12058.0,94.4376,94.4468,94.3916,94.4284,12058.0
2016-03-03 15:55:00,102.64,102.65,102.6,102.64,114528.0,94.4376,94.4468,94.4008,94.4376,114528.0
2016-03-04 09:30:00,102.85,102.9,102.57,102.57,13790.0,94.6308,94.6768,94.3732,94.3732,13790.0
2016-03-04 09:35:00,102.55,102.6,102.46,102.56,8704.0,94.3548,94.4008,94.272,94.364,8704.0
2016-03-04 09:40:00,102.5,102.51,102.45,102.45,5491.0,94.3088,94.318,94.2628,94.2628,5491.0
2016-03-04 09:45:00,102.52,102.55,102.51,102.55,12468.0,94.3272,94.3548,94.318,94.3548,12468.0
2016-03-04 09:50:00,102.55,102.55,102.4,102.43,1207.0,94.3548,94.3548,94.2168,94.2444,1207.0
2016-03-04 09:55:00,102.31,102.4,102.28,102.39,2802.0,94.1339,94.2168,94.1063,94.2076,2802.0
2016-03-04 10:00:00,102.4,102.47,102.29,102.39,6321.0,94.2168,94.2812,94.1155,94.2076,6321.0
2016-03-04 10:05:00,102.47,102.48,102.44,102.45,4760.0,94.2812,94.2904,94.2536,94.2628,4760.0
2016-03-04 10:10:00,102.44,102.54,102.37,102.53,1598.0,94.2536,94.3456,94.1891,94.3364,1598.0
2016-03-04 10:15:00,102.61,102.62,102.5,102.52,2985.0,94.41,94.4192,94.3088,94.3272,2985.0
2016-03-04 10:20:00,102.51,102.54,102.43,102.45,11674.0,94.318,94.3456,94.2444,94.2628,11674.0
2016-03-04 10:25:00,102.45,102.6,102.45,102.59,6623.0,94.2628,94.4008,94.2628,94.3916,6623.0
2016-03-04 10:30:00,102.62,102.67,102.54,102.59,5469.0,94.4192,94.4652,94.3456,94.3916,5469.0
2016-03-04 10:35:00,102.68,102.72,102.66,102.71,3649.0,94.4744,94.5112,94.456,94.502,3649.0
2016-03-04 10:40:00,102.72,102.77,102.67,102.77,2099.0,94.5112,94.5572,94.4652,94.5572,2099.0
2016-03-04 10:45:00,102.76,102.87,102.76,102.85,3143.0,94.548,94.6492,94.548,94.6308,3143.0
2016-03-04 10:50:00,102.85,102.86,102.74,102.78,6461.0,94.6308,94.64,94.5296,94.5664,6461.0
2016-03-04 10:55:00,102.75,102.81,102.75,102.77,1117.0,94.5388,94.594,94.5388,94.5572,1117.0
2016-03-04 11:00:00,102.82,102.88,102.76,102.87,4813.0,94.6032,94.6584,94.548,94.6492,4813.0
2016-03-04 11:05:00,102.85,102.99,102.85,102.96,6994.0,94.6308,94.7596,94.6308,94.732,6994.0
2016-03-04 11:10:00,103.0,103.06,102.94,103.03,4551.0,94.7688,94.824,94.7136,94.7964,4551.0
2016-03-04 11:15:00,103.04,103.18,103.04,103.18,4973.0,94.8056,94.9344,94.8056,94.9344,4973.0
2016-03-04 11:20:00,103.11,103.11,103.0,103.02,3082.0,94.87,94.87,94.7688,94.7872,3082.0
2016-03-04 11:25:00,103.06,103.06,102.98,103.02,4644.0,94.824,94.824,94.7504,94.7872,4644.0
2016-03-04 11:30:00,103.0,103.07,103.0,103.05,3489.0,94.7688,94.8332,94.7688,94.8148,3489.0
2016-03-04 11:35:00,103.07,103.09,102.93,102.96,9551.0,94.8332,94.8516,94.7044,94.732,9551.0
2016-03-04 11:40:00,102.96,102.96,102.88,102.9,7155.0,94.732,94.732,94.6584,94.6768,7155.0
2016-03-04 11:45:00,102.94,102.99,102.91,102.94,4665.0,94.7136,94.7596,94.686,94.7136,4665.0
2016-03-04 11:50:00,102.96,102.99,102.95,102.99,1851.0,94.732,94.7596,94.7228,94.7596,1851.0
2016-03-04 11:55:00,103.02,103.1,103.0,103.1,13139.0,94.7872,94.8608,94.7688,94.8608,13139.0
2016-03-04 12:00:00,103.09,103.14,103.07,103.13,5162.0,94.8516,94.8976,94.8332,94.8884,5162.0
2016-03-04 12:05:00,103.14,103.14,103.05,103.05,3634.0,94.8976,94.8976,94.8148,94.8148,3634.0
2016-03-04 12:10:00,103.07,103.1,103.01,103.01,3109.0,94.8332,94.8608,94.778,94.778,3109.0
2016-03-04 12:15:00,102.98,103.0,102.96,103.0,5103.0,94.7504,94.7688,94.732,94.7688,5103.0
2016-03-04 12:20:00,102.98,103.03,102.94,102.98,2991.0,94.7504,94.7964,94.7136,94.7504,2991.0
2016-03-04 12:25:00,102.96,103.01,102.96,102.98,2263.0,94.732,94.778,94.732,94.7504,2263.0
2016-03-04 12:30:00,103.01,103.07,103.01,103.03,5995.0,94.778,94.8332,94.778,94.7964,5995.0
2016-03-04 12:35:00,103.03,103.07,102.99,103.02,7330.0,94.7964,94.8332,94.7596,94.7872,7330.0
2016-03-04 12:40:00,103.0,103.03,102.98,103.0,2960.0,94.7688,94.7964,94.7504,94.7688,2960.0
2016-03-04 12:45:00,102.99,103.04,102.97,103.02,6626.0,94.7596,94.8056,94.7412,94.7872,6626.0
2016-03-04 12:50:00,103.02,103.17,103.01,103.14,4250.0,94.7872,94.9252,94.778,94.8976,4250.0
2016-03-04 12:55:00,103.15,103.15,103.09,103.11,1558.0,94.9068,94.9068,94.8516,94.87,1558.0
2016-03-04 13:00:00,103.1,103.13,103.09,103.13,1016.0,94.8608,94.8884,94.8516,94.8884,1016.0
2016-03-04 13:05:00,103.11,103.11,103.04,103.05,4551.0,94.87,94.87,94.8056,94.8148,4551.0
2016-03-04 13:10:00,103.05,103.05,102.99,103.01,3308.0,94.8148,94.8148,94.7596,94.778,3308.0
2016-03-04 13:15:00,103.01,103.06,103.01,103.06,19364.0,94.778,94.824,94.778,94.824,19364.0
2016-03-04 13:20:00,103.06,103.1,103.02,103.09,8308.0,94.824,94.8608,94.7872,94.8516,8308.0
2016-03-04 13:25:00,103.09,103.13,103.09,103.13,8660.0,94.8516,94.8884,94.8516,94.8884,8660.0
2016-03-04 13:30:00,103.11,103.15,103.11,103.13,4591.0,94.87,94.9068,94.87,94.8884,4591.0
2016-03-04 13:35:00,103.13,103.28,103.13,103.28,20724.0,94.8884,95.0264,94.8884,95.0264,20724.0
2016-03-04 13:40:00,103.27,103.33,103.25,103.33,4744.0,95.0172,95.0724,94.9988,95.0724,4744.0
2016-03-04 13:45:00,103.31,103.37,103.31,103.33,5008.0,95.054,95.1092,95.054,95.0724,5008.0
2016-03-04 13:50:00,103.34,103.4,103.31,103.37,21603.0,95.0816,95.1368,95.054,95.1092,21603.0
2016-03-04 13:55:00,103.44,103.44,103.4,103.4,11434.0,95.1736,95.1736,95.1368,95.1368,11434.0
2016-03-04 14:00:00,103.37,103.37,103.31,103.32,3936.0,95.1092,95.1092,95.054,95.0632,3936.0
2016-03-04 14:05:00,103.34,103.34,103.29,103.3,3358.0,95.0816,95.0816,95.0356,95.0448,3358.0
2016-03-04 14:10:00,103.27,103.29,103.18,103.18,8996.0,95.0172,95.0356,94.9344,94.9344,8996.0
2016-03-04 14:15:00,103.19,103.2,103.13,103.13,40763.0,94.9436,94.9528,94.8884,94.8884,40763.0
2016-03-04 14:20:00,103.11,103.13,103.04,103.06,11332.0,94.87,94.8884,94.8056,94.824,11332.0
2016-03-04 14:25:00,103.05,103.07,102.96,103.01,16918.0,94.8148,94.8332,94.732,94.778,16918.0
2016-03-04 14:30:00,102.98,103.03,102.98,103.02,5363.0,94.7504,94.7964,94.7504,94.7872,5363.0
2016-03-04 14:35:00,103.03,103.03,102.92,102.94,3861.0,94.7964,94.7964,94.6952,94.7136,3861.0
2016-03-04 14:40:00,102.9,102.9,102.76,102.81,42377.0,94.6768,94.6768,94.548,94.594,42377.0
2016-03-04 14:45:00,102.81,102.83,102.7,102.82,9714.0,94.594,94.6124,94.4928,94.6032,9714.0
2016-03-04 14:50:00,102.82,102.82,102.64,102.67,15010.0,94.6032,94.6032,94.4376,94.4652,15010.0
2016-03-04 14:55:00,102.62,102.73,102.59,102.71,6309.0,94.4192,94.5204,94.3916,94.502,6309.0
2016-03-04 15:00:00,102.73,102.73,102.55,102.55,4421.0,94.5204,94.5204,94.3548,94.3548,4421.0
2016-03-04 15:05:00,102.62,102.74,102.62,102.74,3250.0,94.4192,94.5296,94.4192,94.5296,3250.0
2016-03-04 15:10:00,102.76,102.76,102.62,102.69,18551.0,94.548,94.548,94.4192,94.4836,18551.0
2016-03-04 15:15:00,102.69,102.86,102.69,102.86,3454.0,94.4836,94.64,94.4836,94.64,3454.0
2016-03-04 15:20:00,102.81,102.88,102.81,102.87,2614.0,94.594,94.6584,94.594,94.6492,2614.0
2016-03-04 15:25:00,102.89,102.93,102.87,102.92,6888.0,94.6676,94.7044,94.6492,94.6952,6888.0
2016-03-04 15:30:00,102.93,102.99,102.9,102.91,6471.0,94.7044,94.7596,94.6768,94.686,6471.0
2016-03-04 15:35:00,102.9,102.91,102.83,102.87,17231.0,94.6768,94.686,94.6124,94.6492,17231.0
2016-03-04 15:40:00,102.85,103.01,102.85,102.94,5568.0,94.6308,94.778,94.6308,94.7136,5568.0
2016-03-04 15:45:00,102.92,102.98,102.9,102.9,9058.0,94.6952,94.7504,94.6768,94.6768,9058.0
2016-03-04 15:50:00,102.92,102.93,102.84,102.85,3725.0,94.6952,94.7044,94.6216,94.6308,3725.0
2016-03-04 15:55:00,102.86,102.93,102.79,102.81,10091.0,94.64,94.7044,94.5756,94.594,10091.0
2016-03-07 09:30:00,102.38,102.41,102.27,102.34,23994.0,94.1984,94.226,94.0971,94.1615,23994.0
2016-03-07 09:35:00,102.35,102.41,102.35,102.36,1196.0,94.1707,94.226,94.1707,94.1799,1196.0
2016-03-07 09:40:00,102.43,102.49,102.43,102.47,2251.0,94.2444,94.2996,94.2444,94.2812,2251.0
2016-03-07 09:45:00,102.5,102.51,102.48,102.48,2624.0,94.3088,94.318,94.2904,94.2904,2624.0
2016-03-07 09:50:00,102.36,102.36,102.33,102.35,4113.0,94.1799,94.1799,94.1523,94.1707,4113.0
2016-03-07 09:55:00,102.25,102.28,102.22,102.25,810.0,94.0787,94.1063,94.0511,94.0787,810.0
2016-03-07 10:00:00,102.16,102.25,102.15,102.22,2952.0,93.9959,94.0787,93.9867,94.0511,2952.0
2016-03-07 10:05:00,102.33,102.38,102.3,102.3,3250.0,94.1523,94.1984,94.1247,94.1247,3250.0
2016-03-07 10:10:00,102.31,102.33,102.24,102.24,3267.0,94.1339,94.1523,94.0695,94.0695,3267.0
2016-03-07 10:15:00,102.26,102.48,102.26,102.46,2288.0,94.0879,94.2904,94.0879,94.272,2288.0
2016-03-07 10:20:00,102.39,102.41,102.32,102.38,4634.0,94.2076,94.226,94.1431,94.1984,4634.0
2016-03-07 10:25:00,102.36,102.44,102.26,102.28,2854.0,94.1799,94.2536,94.0879,94.1063,2854.0
2016-03-07 10:30:00,102.31,102.44,102.31,102.44,1542.0,94.1339,94.2536,94.1339,94.2536,1542.0
2016-03-07 10:35:00,102.52,102.57,102.49,102.57,2344.0,94.3272,94.3732,94.2996,94.3732,2344.0
2016-03-07 10:40:00,102.55,102.6,102.53,102.54,1791.0,94.3548,94.4008,94.3364,94.3456,1791.0
2016-03-07 10:45:00,102.51,102.55,102.47,102.51,10177.0,94.318,94.3548,94.2812,94.318,10177.0
2016-03-07 10:50:00,102.49,102.53,102.49,102.49,2690.0,94.2996,94.3364,94.2996,94.2996,2690.0
2016-03-07 10:55:00,102.54,102.57,102.42,102.52,4506.0,94.3456,94.3732,94.2352,94.3272,4506.0
2016-03-07 11:00:00,102.5,102.57,102.44,102.48,5133.0,94.3088,94.3732,94.2536,94.2904,5133.0
2016-03-07 11:05:00,102.47,102.55,102.46,102.55,4882.0,94.2812,94.3548,94.272,94.3548,4882.0
2016-03-07 11:10:00,102.61,102.63,102.57,102.63,2105.0,94.41,94.4284,94.3732,94.4284,2105.0
2016-03-07 11:15:00,102.63,102.65,102.54,102.55,9126.0,94.4284,94.4468,94.3456,94.3548,9126.0
2016-03-07 11:20:00,102.58,102.72,102.56,102.7,15560.0,94.3824,94.5112,94.364,94.4928,15560.0
2016-03-07 11:25:00,102.63,102.65,102.62,102.64,1276.0,94.4284,94.4468,94.4192,94.4376,1276.0
2016-03-07 11:30:00,102.67,102.72,102.66,102.72,3986.0,94.4652,94.5112,94.456,94.5112,3986.0
2016-03-07 11:35:00,102.72,102.9,102.7,102.86,9196.0,94.5112,94.6768,94.4928,94.64,9196.0
2016-03-07 11:40:00,102.85,102.97,102.85,102.95,856.0,94.6308,94.7412,94.6308,94.7228,856.0
2016-03-07 11:45:00,102.99,103.0,102.94,102.94,14501.0,94.7596,94.7688,94.7136,94.7136,14501.0
2016-03-07 11:50:00,102.93,102.95,102.89,102.89,2128.0,94.7044,94.7228,94.6676,94.6676,2128.0
2016-03-07 11:55:00,102.94,102.94,102.8,102.85,1075.0,94.7136,94.7136,94.5848,94.6308,1075.0
2016-03-07 12:00:00,102.83,102.87,102.8,102.83,1997.0,94.6124,94.6492,94.5848,94.6124,1997.0
2016-03-07 12:05:00,102.8,102.84,102.8,102.81,1128.0,94.5848,94.6216,94.5848,94.594,1128.0
2016-03-07 12:10:00,102.85,102.9,102.77,102.8,5652.0,94.6308,94.6768,94.5572,94.5848,5652.0
2016-03-07 12:15:00,102.77,102.8,102.75,102.79,1851.0,94.5572,94.5848,94.5388,94.5756,1851.0
2016-03-07 12:20:00,102.81,102.83,102.77,102.78,2020.0,94.594,94.6124,94.5572,94.5664,2020.0
2016-03-07 12:25:00,102.79,102.84,102.79,102.81,6236.0,94.5756,94.6216,94.5756,94.594,6236.0
2016-03-07 12:30:00,102.83,102.86,102.8,102.85,8192.0,94.6124,94.64,94.5848,94.6308,8192.0
2016-03-07 12:35:00,102.85,102.87,102.83,102.87,5344.0,94.6308,94.6492,94.6124,94.6492,5344.0
2016-03-07 12:40:00,102.87,102.92,102.87,102.92,2075.0,94.6492,94.6952,94.6492,94.6952,2075.0
2016-03-07 12:45:00,102.9,102.9,102.83,102.85,2335.0,94.6768,94.6768,94.6124,94.6308,2335.0
2016-03-07 12:50:00,102.87,102.89,102.85,102.88,1348.0,94.6492,94.6676,94.6308,94.6584,1348.0
2016-03-07 12:55:00,102.89,102.91,102.86,102.87,2070.0,94.6676,94.686,94.64,94.6492,2070.0
2016-03-07 13:00:00,102.91,102.92,102.9,102.92,8956.0,94.686,94.6952,94.6768,94.6952,8956.0
2016-03-07 13:05:00,102.9,102.98,102.9,102.96,1956.0,94.6768,94.7504,94.6768,94.732,1956.0
2016-03-07 13:10:00,103.01,103.03,102.93,102.96,4446.0,94.778,94.7964,94.7044,94.732,4446.0
2016-03-07 13:15:00,102.97,102.97,102.9,102.91,16783.0,94.7412,94.7412,94.6768,94.686,16783.0
2016-03-07 13:20:00,102.9,102.91,102.72,102.75,10878.0,94.6768,94.686,94.5112,94.5388,10878.0
2016-03-07 13:25:00,102.72,102.77,102.68,102.7,13136.0,94.5112,94.5572,94.4744,94.4928,13136.0
2016-03-07 13:30:00,102.71,102.71,102.49,102.5,14952.0,94.502,94.502,94.2996,94.3088,14952.0
2016-03-07 13:35:00,102.5,102.54,102.47,102.53,3576.0,94.3088,94.3456,94.2812,94.3364,3576.0
2016-03-07 13:40:00,102.53,102.57,102.47,102.57,3221.0,94.3364,94.3732,94.2812,94.3732,3221.0
2016-03-07 13:45:00,102.55,102.58,102.51,102.52,19025.0,94.3548,94.3824,94.318,94.3272,19025.0
2016-03-07 13:50:00,102.52,102.61,102.52,102.57,3145.0,94.3272,94.41,94.3272,94.3732,3145.0
2016-03-07 13:55:00,102.55,102.58,102.53,102.53,13048.0,94.3548,94.3824,94.3364,94.3364,13048.0
2016-03-07 14:00:00,102.53,102.54,102.45,102.45,1299.0,94.3364,94.3456,94.2628,94.2628,1299.0
2016-03-07 14:05:00,102.4,102.54,102.4,102.47,10022.0,94.2168,94.3456,94.2168,94.2812,10022.0
2016-03-07 14:10:00,102.48,102.56,102.47,102.5,52514.0,94.2904,94.364,94.2812,94.3088,52514.0
2016-03-07 14:15:00,102.48,102.48,102.35,102.35,4746.0,94.2904,94.2904,94.1707,94.1707,4746.0
2016-03-07 14:20:00,102.33,102.41,102.3,102.36,2822.0,94.1523,94.226,94.1247,94.1799,2822.0
2016-03-07 14:25:00,102.35,102.35,102.23,102.26,11280.0,94.1707,94.1707,94.0603,94.0879,11280.0
2016-03-07 14:30:00,102.25,102.31,102.2,102.2,2862.0,94.0787,94.1339,94.0327,94.0327,2862.0
2016-03-07 14:35:00,102.16,102.16,102.02,102.12,30396.0,93.9959,93.9959,93.8671,93.9591,30396.0
2016-03-07 14:40:00,102.1,102.12,102.05,102.12,10063.0,93.9407,93.9591,93.8947,93.9591,10063.0
2016-03-07 14:45:00,102.14,102.23,102.13,102.18,20765.0,93.9775,94.0603,93.9683,94.0143,20765.0
2016-03-07 14:50:00,102.19,102.22,102.17,102.2,3258.0,94.0235,94.0511,94.0051,94.0327,3258.0
2016-03-07 14:55:00,102.2,102.26,102.18,102.22,6424.0,94.0327,94.0879,94.0143,94.0511,6424.0
2016-03-07 15:00:00,102.2,102.21,102.1,102.1,13970.0,94.0327,94.0419,93.9407,93.9407,13970.0
2016-03-07 15:05:00,102.05,102.22,102.03,102.2,7505.0,93.8947,94.0511,93.8763,94.0327,7505.0
2016-03-07 15:10:00,102.2,102.34,102.2,102.34,11242.0,94.0327,94.1615,94.0327,94.1615,11242.0
2016-03-07 15:15:00,102.35,102.46,102.33,102.46,23356.0,94.1707,94.272,94.1523,94.272,23356.0
2016-03-07 15:20:00,102.45,102.48,102.36,102.48,17556.0,94.2628,94.2904,94.1799,94.2904,17556.0
2016-03-07 15:25:00,102.47,102.55,102.47,102.49,24745.0,94.2812,94.3548,94.2812,94.2996,24745.0
2016-03-07 15:30:00,102.51,102.62,102.46,102.57,20970.0,94.318,94.4192,94.272,94.3732,20970.0
2016-03-07 15:35:00,102.56,102.74,102.56,102.7,18800.0,94.364,94.5296,94.364,94.4928,18800.0
2016-03-07 15:40:00,102.69,102.71,102.58,102.6,25210.0,94.4836,94.502,94.3824,94.4008,25210.0
2016-03-07 15:45:00,102.6,102.64,102.46,102.49,13674.0,94.4008,94.4376,94.272,94.2996,13674.0
2016-03-07 15:50:00,102.51,102.6,102.47,102.54,86077.0,94.318,94.4008,94.2812,94.3456,86077.0
2016-03-07 15:55:00,102.56,102.64,102.49,102.64,23615.0,94.364,94.4376,94.2996,94.4376,23615.0
2016-03-08 09:30:00,102.06,102.08,101.83,101.84,15751.0,93.9039,93.9223,93.6923,93.7015,15751.0
2016-03-08 09:35:00,101.88,102.0,101.86,101.9,16485.0,93.7383,93.8487,93.7199,93.7567,16485.0
2016-03-08 09:40:00,101.85,101.91,101.81,101.83,4493.0,93.7107,93.7659,93.6739,93.6923,4493.0
2016-03-08 09:45:00,101.82,102.05,101.81,102.04,4551.0,93.6831,93.8947,93.6739,93.8855,4551.0
2016-03-08 09:50:00,102.13,102.2,102.09,102.17,2852.0,93.9683,94.0327,93.9315,94.0051,2852.0
2016-03-08 09:55:00,102.14,102.22,102.08,102.08,4336.0,93.9775,94.0511,93.9223,93.9223,4336.0
2016-03-08 10:00:00,102.02,102.1,101.99,102.1,3387.0,93.8671,93.9407,93.8395,93.9407,3387.0
2016-03-08 10:05:00,102.13,102.13,101.94,101.94,1647.0,93.9683,93.9683,93.7935,93.7935,1647.0
2016-03-08 10:10:00,101.85,101.98,101.85,101.94,4532.0,93.7107,93.8303,93.7107,93.7935,4532.0
2016-03-08 10:15:00,101.92,101.99,101.91,101.91,1406.0,93.7751,93.8395,93.7659,93.7659,1406.0
2016-03-08 10:20:00,101.91,102.08,101.91,101.93,4190.0,93.7659,93.9223,93.7659,93.7843,4190.0
2016-03-08 10:25:00,101.92,101.92,101.78,101.79,6445.0,93.7751,93.7751,93.6463,93.6555,6445.0
2016-03-08 10:30:00,101.76,101.86,101.71,101.85,2298.0,93.6279,93.7199,93.5819,93.7107,2298.0
2016-03-08 10:35:00,101.87,101.99,101.83,101.89,3127.0,93.7291,93.8395,93.6923,93.7475,3127.0
2016-03-08 10:40:00,101.83,101.85,101.68,101.68,7854.0,93.6923,93.7107,93.5543,93.5543,7854.0
2016-03-08 10:45:00,101.68,101.73,101.68,101.73,2891.0,93.5543,93.6003,93.5543,93.6003,2891.0
2016-03-08 10:50:00,101.71,101.8,101.71,101.79,2555.0,93.5819,93.6647,93.5819,93.6555,2555.0
2016-03-08 10:55:00,101.74,101.81,101.71,101.8,13697.0,93.6095,93.6739,93.5819,93.6647,13697.0
2016-03-08 11:00:00,101.79,101.99,101.78,101.99,1858.0,93.6555,93.8395,93.6463,93.8395,1858.0
2016-03-08 11:05:00,102.0,102.08,101.96,102.05,8521.0,93.8487,93.9223,93.8119,93.8947,8521.0
2016-03-08 11:10:00,102.01,102.01,101.9,101.9,3579.0,93.8579,93.8579,93.7567,93.7567,3579.0
2016-03-08 11:15:00,102.03,102.06,102.03,102.06,861.0,93.8763,93.9039,93.8763,93.9039,861.0
2016-03-08 11:20:00,102.0,102.0,101.89,101.89,2931.0,93.8487,93.8487,93.7475,93.7475,2931.0
2016-03-08 11:25:00,101.89,102.11,101.89,102.08,3747.0,93.7475,93.9499,93.7475,93.9223,3747.0
2016-03-08 11:30:00,102.02,102.09,102.02,102.09,1173.0,93.8671,93.9315,93.8671,93.9315,1173.0
2016-03-08 11:35:00,102.02,102.02,101.97,101.99,2419.0,93.8671,93.8671,93.8211,93.8395,2419.0
2016-03-08 11:40:00,101.99,102.04,101.93,102.01,1845.0,93.8395,93.8855,93.7843,93.8579,1845.0
2016-03-08 11:45:00,102.04,102.07,102.02,102.02,4277.0,93.8855,93.9131,93.8671,93.8671,4277.0
2016-03-08 11:50:00,101.99,102.22,101.99,102.13,4314.0,93.8395,94.0511,93.8395,93.9683,4314.0
2016-03-08 11:55:00,102.21,102.23,102.14,102.17,4367.0,94.0419,94.0603,93.9775,94.0051,4367.0
2016-03-08 12:00:00,102.15,102.21,102.07,102.12,5654.0,93.9867,94.0419,93.9131,93.9591,5654.0
2016-03-08 12:05:00,102.13,102.27,102.13,102.27,1958.0,93.9683,94.0971,93.9683,94.0971,1958.0
2016-03-08 12:10:00,102.29,102.29,102.24,102.26,2169.0,94.1155,94.1155,94.0695,94.0879,2169.0
2016-03-08 12:15:00,102.23,102.38,102.22,102.36,7415.0,94.0603,94.1984,94.0511,94.1799,7415.0
2016-03-08 12:20:00,102.38,102.42,102.35,102.35,2556.0,94.1984,94.2352,94.1707,94.1707,2556.0
2016-03-08 12:25:00,102.34,102.39,102.3,102.31,1133.0,94.1615,94.2076,94.1247,94.1339,1133.0
2016-03-08 12:30:00,102.32,102.38,102.24,102.24,1949.0,94.1431,94.1984,94.0695,94.0695,1949.0
2016-03-08 12:35:00,102.25,102.26,102.14,102.21,4729.0,94.0787,94.0879,93.9775,94.0419,4729.0
2016-03-08 12:40:00,102.18,102.22,102.15,102.2,1424.0,94.0143,94.0511,93.9867,94.0327,1424.0
2016-03-08 12:45:00,102.1,102.18,102.09,102.18,2781.0,93.9407,94.0143,93.9315,94.0143,2781.0
2016-03-08 12:50:00,102.11,102.14,102.09,102.09,2539.0,93.9499,93.9775,93.9315,93.9315,2539.0
2016-03-08 12:55:00,102.14,102.17,102.1,102.16,1705.0,93.9775,94.0051,93.9407,93.9959,1705.0
2016-03-08 13:00:00,102.17,102.18,102.15,102.17,1978.0,94.0051,94.0143,93.9867,94.0051,1978.0
2016-03-08 13:05:00,102.17,102.18,102.13,102.14,6546.0,94.0051,94.0143,93.9683,93.9775,6546.0
2016-03-08 13:10:00,102.14,102.14,102.04,102.07,1281.0,93.9775,93.9775,93.8855,93.9131,1281.0
2016-03-08 13:15:00,102.18,102.22,102.15,102.15,8501.0,94.0143,94.0511,93.9867,93.9867,8501.0
2016-03-08 13:20:00,102.16,102.31,102.14,102.27,8644.0,93.9959,94.1339,93.9775,94.0971,8644.0
2016-03-08 13:25:00,102.26,102.33,102.24,102.32,5477.0,94.0879,94.1523,94.0695,94.1431,5477.0
2016-03-08 13:30:00,102.33,102.35,102.33,102.35,200.0,94.1523,94.1707,94.1523,94.1707,200.0
2016-03-08 13:35:00,102.34,102.44,102.34,102.41,7970.0,94.1615,94.2536,94.1615,94.226,7970.0
2016-03-08 13:40:00,102.41,102.45,102.38,102.38,2506.0,94.226,94.2628,94.1984,94.1984,2506.0
2016-03-08 13:45:00,102.35,102.38,102.34,102.35,2277.0,94.1707,94.1984,94.1615,94.1707,2277.0
2016-03-08 13:50:00,102.32,102.34,102.25,102.27,6180.0,94.1431,94.1615,94.0787,94.0971,6180.0
2016-03-08 13:55:00,102.31,102.34,102.29,102.33,10008.0,94.1339,94.1615,94.1155,94.1523,10008.0
2016-03-08 14:00:00,102.23,102.3,102.21,102.3,2538.0,94.0603,94.1247,94.0419,94.1247,2538.0
2016-03-08 14:05:00,102.28,102.38,102.28,102.38,32402.0,94.1063,94.1984,94.1063,94.1984,32402.0
2016-03-08 14:10:00,102.34,102.39,102.3,102.36,17778.0,94.1615,94.2076,94.1247,94.1799,17778.0
2016-03-08 14:15:00,102.29,102.29,102.24,102.25,1001.0,94.1155,94.1155,94.0695,94.0787,1001.0
2016-03-08 14:20:00,102.27,102.3,102.13,102.14,5540.0,94.0971,94.1247,93.9683,93.9775,5540.0
2016-03-08 14:25:00,102.13,102.15,102.06,102.07,13595.0,93.9683,93.9867,93.9039,93.9131,13595.0
2016-03-08 14:30:00,102.1,102.1,102.05,102.09,1864.0,93.9407,93.9407,93.8947,93.9315,1864.0
2016-03-08 14:35:00,102.04,102.07,102.0,102.0,2246.0,93.8855,93.9131,93.8487,93.8487,2246.0
2016-03-08 14:40:00,102.02,102.06,101.96,102.06,1748.0,93.8671,93.9039,93.8119,93.9039,1748.0
2016-03-08 14:45:00,102.08,102.08,101.96,101.96,8089.0,93.9223,93.9223,93.8119,93.8119,8089.0
2016-03-08 14:50:00,101.95,101.96,101.89,101.92,6510.0,93.8027,93.8119,93.7475,93.7751,6510.0
2016-03-08 14:55:00,101.92,101.98,101.91,101.98,7934.0,93.7751,93.8303,93.7659,93.8303,7934.0
2016-03-08 15:00:00,101.95,102.03,101.85,101.87,13180.0,93.8027,93.8763,93.7107,93.7291,13180.0
2016-03-08 15:05:00,101.86,101.9,101.84,101.85,7173.0,93.7199,93.7567,93.7015,93.7107,7173.0
2016-03-08 15:10:00,101.85,101.95,101.81,101.86,12902.0,93.7107,93.8027,93.6739,93.7199,12902.0
2016-03-08 15:15:00,101.87,101.87,101.74,101.74,9198.0,93.7291,93.7291,93.6095,93.6095,9198.0
2016-03-08 15:20:00,101.72,101.87,101.71,101.87,8487.0,93.5911,93.7291,93.5819,93.7291,8487.0
2016-03-08 15:25:00,101.84,101.85,101.67,101.67,5971.0,93.7015,93.7107,93.5451,93.5451,5971.0
2016-03-08 15:30:00,101.69,101.76,101.66,101.76,8117.0,93.5635,93.6279,93.5359,93.6279,8117.0
2016-03-08 15:35:00,101.72,101.78,101.65,101.69,6155.0,93.5911,93.6463,93.5267,93.5635,6155.0
2016-03-08 15:40:00,101.67,101.77,101.63,101.7,14584.0,93.5451,93.6371,93.5083,93.5727,14584.0
2016-03-08 15:45:00,101.7,101.76,101.66,101.7,11720.0,93.5727,93.6279,93.5359,93.5727,11720.0
2016-03-08 15:50:00,101.68,101.68,101.53,101.53,13628.0,93.5543,93.5543,93.4163,93.4163,13628.0
2016-03-08 15:55:00,101.53,101.59,101.4,101.56,27192.0,93.4163,93.4715,93.2967,93.4439,27192.0
2016-03-09 09:30:00,102.04,102.04,101.86,101.89,18236.0,93.8855,93.8855,93.7199,93.7475,18236.0
2016-03-09 09:35:00,101.89,101.89,101.66,101.71,5586.0,93.7475,93.7475,93.5359,93.5819,5586.0
2016-03-09 09:40:00,101.75,101.81,101.68,101.71,5794.0,93.6187,93.6739,93.5543,93.5819,5794.0
2016-03-09 09:45:00,101.72,101.72,101.62,101.65,2073.0,93.5911,93.5911,93.4991,93.5267,2073.0
2016-03-09 09:50:00,101.6,101.64,101.53,101.64,4561.0,93.4807,93.5175,93.4163,93.5175,4561.0
2016-03-09 09:55:00,101.65,101.73,101.63,101.72,3021.0,93.5267,93.6003,93.5083,93.5911,3021.0
2016-03-09 10:00:00,101.75,101.77,101.62,101.73,4052.0,93.6187,93.6371,93.4991,93.6003,4052.0
2016-03-09 10:05:00,101.74,101.74,101.62,101.62,6078.0,93.6095,93.6095,93.4991,93.4991,6078.0
2016-03-09 10:10:00,101.65,101.65,101.61,101.65,2281.0,93.5267,93.5267,93.4899,93.5267,2281.0
2016-03-09 10:15:00,101.63,101.76,101.59,101.59,5023.0,93.5083,93.6279,93.4715,93.4715,5023.0
2016-03-09 10:20:00,101.63,101.75,101.63,101.65,3517.0,93.5083,93.6187,93.5083,93.5267,3517.0
2016-03-09 10:25:00,101.73,101.75,101.67,101.71,5809.0,93.6003,93.6187,93.5451,93.5819,5809.0
2016-03-09 10:30:00,101.72,101.89,101.71,101.76,6550.0,93.5911,93.7475,93.5819,93.6279,6550.0
2016-03-09 10:35:00,101.84,102.01,101.83,101.94,5782.0,93.7015,93.8579,93.6923,93.7935,5782.0
2016-03-09 10:40:00,101.97,101.97,101.91,101.91,3729.0,93.8211,93.8211,93.7659,93.7659,3729.0
2016-03-09 10:45:00,101.91,101.91,101.81,101.81,1090.0,93.7659,93.7659,93.6739,93.6739,1090.0
2016-03-09 10:50:00,101.77,101.77,101.37,101.44,12415.0,93.6371,93.6371,93.2691,93.3335,12415.0
2016-03-09 10:55:00,101.43,101.5,101.4,101.49,4439.0,93.3243,93.3887,93.2967,93.3795,4439.0
2016-03-09 11:00:00,101.49,101.59,101.49,101.59,905.0,93.3795,93.4715,93.3795,93.4715,905.0
2016-03-09 11:05:00,101.57,101.62,101.5,101.56,6627.0,93.4531,93.4991,93.3887,93.4439,6627.0
2016-03-09 11:10:00,101.62,101.66,101.59,101.6,3558.0,93.4991,93.5359,93.4715,93.4807,3558.0
2016-03-09 11:15:00,101.63,101.73,101.62,101.71,38030.0,93.5083,93.6003,93.4991,93.5819,38030.0
2016-03-09 11:20:00,101.67,101.75,101.62,101.75,3223.0,93.5451,93.6187,93.4991,93.6187,3223.0
2016-03-09 11:25:00,101.75,101.84,101.75,101.8,2531.0,93.6187,93.7015,93.6187,93.6647,2531.0
2016-03-09 11:30:00,101.83,101.93,101.82,101.83,2442.0,93.6923,93.7843,93.6831,93.6923,2442.0
2016-03-09 11:35:00,101.82,101.89,101.81,101.86,1439.0,93.6831,93.7475,93.6739,93.7199,1439.0
2016-03-09 11:40:00,101.86,101.86,101.78,101.8,4541.0,93.7199,93.7199,93.6463,93.6647,4541.0
2016-03-09 11:45:00,101.85,101.86,101.77,101.82,5852.0,93.7107,93.7199,93.6371,93.6831,5852.0
2016-03-09 11:50:00,101.83,101.9,101.83,101.88,10313.0,93.6923,93.7567,93.6923,93.7383,10313.0
2016-03-09 11:55:00,101.88,101.99,101.86,101.98,6296.0,93.7383,93.8395,93.7199,93.8303,6296.0
2016-03-09 12:00:00,101.93,101.93,101.89,101.9,954.0,93.7843,93.7843,93.7475,93.7567,954.0
2016-03-09 12:05:00,101.92,101.92,101.85,101.85,1359.0,93.7751,93.7751,93.7107,93.7107,1359.0
2016-03-09 12:10:00,101.87,101.9,101.87,101.9,918.0,93.7291,93.7567,93.7291,93.7567,918.0
2016-03-09 12:15:00,101.91,101.92,101.84,101.89,4744.0,93.7659,93.7751,93.7015,93.7475,4744.0
2016-03-09 12:20:00,101.9,101.95,101.87,101.95,5402.0,93.7567,93.8027,93.7291,93.8027,5402.0
2016-03-09 12:25:00,101.93,101.93,101.9,101.9,3661.0,93.7843,93.7843,93.7567,93.7567,3661.0
2016-03-09 12:30:00,101.92,101.93,101.88,101.91,1756.0,93.7751,93.7843,93.7383,93.7659,1756.0
2016-03-09 12:35:00,101.89,101.89,101.81,101.87,1174.0,93.7475,93.7475,93.6739,93.7291,1174.0
2016-03-09 12:40:00,101.85,101.86,101.78,101.78,2751.0,93.7107,93.7199,93.6463,93.6463,2751.0
2016-03-09 12:45:00,101.73,101.73,101.65,101.68,2014.0,93.6003,93.6003,93.5267,93.5543,2014.0
2016-03-09 12:50:00,101.67,101.72,101.65,101.71,3939.0,93.5451,93.5911,93.5267,93.5819,3939.0
2016-03-09 12:55:00,101.68,101.71,101.67,101.68,2917.0,93.5543,93.5819,93.5451,93.5543,2917.0
2016-03-09 13:00:00,101.67,101.73,101.66,101.72,3705.0,93.5451,93.6003,93.5359,93.5911,3705.0
2016-03-09 13:05:00,101.69,101.69,101.64,101.64,925.0,93.5635,93.5635,93.5175,93.5175,925.0
2016-03-09 13:10:00,101.66,101.75,101.66,101.71,717.0,93.5359,93.6187,93.5359,93.5819,717.0
2016-03-09 13:15:00,101.71,101.73,101.65,101.67,12675.0,93.5819,93.6003,93.5267,93.5451,12675.0
2016-03-09 13:20:00,101.67,101.7,101.64,101.66,6577.0,93.5451,93.5727,93.5175,93.5359,6577.0
2016-03-09 13:25:00,101.69,101.7,101.64,101.7,2970.0,93.5635,93.5727,93.5175,93.5727,2970.0
2016-03-09 13:30:00,101.71,101.79,101.71,101.74,6132.0,93.5819,93.6555,93.5819,93.6095,6132.0
2016-03-09 13:35:00,101.75,101.83,101.75,101.79,7527.0,93.6187,93.6923,93.6187,93.6555,7527.0
2016-03-09 13:40:00,101.76,101.76,101.7,101.71,3143.0,93.6279,93.6279,93.5727,93.5819,3143.0
2016-03-09 13:45:00,101.76,101.88,101.76,101.86,3573.0,93.6279,93.7383,93.6279,93.7199,3573.0
2016-03-09 13:50:00,101.87,101.9,101.84,101.86,3297.0,93.7291,93.7567,93.7015,93.7199,3297.0
2016-03-09 13:55:00,101.89,101.99,101.87,101.93,3135.0,93.7475,93.8395,93.7291,93.7843,3135.0
2016-03-09 14:00:00,101.93,101.95,101.92,101.95,1735.0,93.7843,93.8027,93.7751,93.8027,1735.0
2016-03-09 14:05:00,101.95,102.0,101.93,102.0,21388.0,93.8027,93.8487,93.7843,93.8487,21388.0
2016-03-09 14:10:00,102.01,102.01,101.9,101.91,2550.0,93.8579,93.8579,93.7567,93.7659,2550.0
2016-03-09 14:15:00,101.94,101.97,101.91,101.95,4179.0,93.7935,93.8211,93.7659,93.8027,4179.0
2016-03-09 14:20:00,101.96,101.96,101.86,101.87,9983.0,93.8119,93.8119,93.7199,93.7291,9983.0
2016-03-09 14:25:00,101.89,101.97,101.88,101.95,40366.0,93.7475,93.8211,93.7383,93.8027,40366.0
2016-03-09 14:30:00,101.95,101.95,101.78,101.8,4212.0,93.8027,93.8027,93.6463,93.6647,4212.0
2016-03-09 14:35:00,101.84,101.84,101.78,101.82,4772.0,93.7015,93.7015,93.6463,93.6831,4772.0
2016-03-09 14:40:00,101.82,101.88,101.81,101.88,706.0,93.6831,93.7383,93.6739,93.7383,706.0
2016-03-09 14:45:00,101.88,101.91,101.85,101.89,4508.0,93.7383,93.7659,93.7107,93.7475,4508.0
2016-03-09 14:50:00,101.91,101.95,101.84,101.87,63188.0,93.7659,93.8027,93.7015,93.7291,63188.0
2016-03-09 14:55:00,101.87,101.9,101.85,101.9,7287.0,93.7291,93.7567,93.7107,93.7567,7287.0
2016-03-09 15:00:00,101.85,101.9,101.85,101.9,5383.0,93.7107,93.7567,93.7107,93.7567,5383.0
2016-03-09 15:05:00,101.9,101.93,101.76,101.77,55990.0,93.7567,93.7843,93.6279,93.6371,55990.0
2016-03-09 15:10:00,101.77,101.77,101.71,101.73,5716.0,93.6371,93.6371,93.5819,93.6003,5716.0
2016-03-09 15:15:00,101.73,101.77,101.72,101.74,6267.0,93.6003,93.6371,93.5911,93.6095,6267.0
2016-03-09 15:20:00,101.73,101.74,101.68,101.72,11607.0,93.6003,93.6095,93.5543,93.5911,11607.0
2016-03-09 15:25:00,101.76,101.83,101.74,101.8,7934.0,93.6279,93.6923,93.6095,93.6647,7934.0
2016-03-09 15:30:00,101.79,101.89,101.74,101.84,14661.0,93.6555,93.7475,93.6095,93.7015,14661.0
2016-03-09 15:35:00,101.82,101.87,101.82,101.84,16235.0,93.6831,93.7291,93.6831,93.7015,16235.0
2016-03-09 15:40:00,101.83,101.91,101.78,101.88,15144.0,93.6923,93.7659,93.6463,93.7383,15144.0
2016-03-09 15:45:00,101.88,101.9,101.84,101.85,8529.0,93.7383,93.7567,93.7015,93.7107,8529.0
2016-03-09 15:50:00,101.88,101.88,101.84,101.86,4489.0,93.7383,93.7383,93.7015,93.7199,4489.0
2016-03-09 15:55:00,101.87,101.98,101.81,101.98,17168.0,93.7291,93.8303,93.6739,93.8303,17168.0
2016-03-10 09:30:00,102.34,102.53,102.33,102.53,11610.0,94.1615,94.3364,94.1523,94.3364,11610.0
2016-03-10 09:35:00,102.54,102.55,102.29,102.48,5351.0,94.3456,94.3548,94.1155,94.2904,5351.0
2016-03-10 09:40:00,102.47,102.56,102.43,102.47,5030.0,94.2812,94.364,94.2444,94.2812,5030.0
2016-03-10 09:45:00,102.47,102.63,102.4,102.63,4830.0,94.2812,94.4284,94.2168,94.4284,4830.0
2016-03-10 09:50:00,102.59,102.7,102.57,102.68,4678.0,94.3916,94.4928,94.3732,94.4744,4678.0
2016-03-10 09:55:00,102.7,102.86,102.7,102.84,11067.0,94.4928,94.64,94.4928,94.6216,11067.0
2016-03-10 10:00:00,102.85,102.95,102.82,102.82,9258.0,94.6308,94.7228,94.6032,94.6032,9258.0
2016-03-10 10:05:00,102.8,102.83,102.67,102.69,15020.0,94.5848,94.6124,94.4652,94.4836,15020.0
2016-03-10 10:10:00,102.68,102.7,102.55,102.7,2823.0,94.4744,94.4928,94.3548,94.4928,2823.0
2016-03-10 10:15:00,102.69,102.79,102.67,102.67,9676.0,94.4836,94.5756,94.4652,94.4652,9676.0
2016-03-10 10:20:00,102.58,102.75,102.58,102.75,7314.0,94.3824,94.5388,94.3824,94.5388,7314.0
2016-03-10 10:25:00,102.64,102.64,102.54,102.55,2837.0,94.4376,94.4376,94.3456,94.3548,2837.0
2016-03-10 10:30:00,102.48,102.49,102.14,102.17,15308.0,94.2904,94.2996,93.9775,94.0051,15308.0
2016-03-10 10:35:00,102.18,102.2,101.94,102.04,2706.0,94.0143,94.0327,93.7935,93.8855,2706.0
2016-03-10 10:40:00,102.05,102.28,102.05,102.28,6232.0,93.8947,94.1063,93.8947,94.1063,6232.0
2016-03-10 10:45:00,102.29,102.37,102.27,102.27,7218.0,94.1155,94.1891,94.0971,94.0971,7218.0
2016-03-10 10:50:00,102.18,102.33,102.18,102.33,3067.0,94.0143,94.1523,94.0143,94.1523,3067.0
2016-03-10 10:55:00,102.19,102.19,101.91,101.92,20283.0,94.0235,94.0235,93.7659,93.7751,20283.0
2016-03-10 11:00:00,101.94,101.94,101.72,101.72,3773.0,93.7935,93.7935,93.5911,93.5911,3773.0
2016-03-10 11:05:00,101.8,101.98,101.8,101.97,8026.0,93.6647,93.8303,93.6647,93.8211,8026.0
2016-03-10 11:10:00,101.96,102.02,101.86,101.93,27178.0,93.8119,93.8671,93.7199,93.7843,27178.0
2016-03-10 11:15:00,101.89,101.91,101.71,101.71,2852.0,93.7475,93.7659,93.5819,93.5819,2852.0
2016-03-10 11:20:00,101.69,101.69,101.52,101.52,4322.0,93.5635,93.5635,93.4071,93.4071,4322.0
2016-03-10 11:25:00,101.48,101.57,101.4,101.57,10633.0,93.3703,93.4531,93.2967,93.4531,10633.0
2016-03-10 11:30:00,101.53,101.57,101.35,101.43,7086.0,93.4163,93.4531,93.2507,93.3243,7086.0
2016-03-10 11:35:00,101.42,101.67,101.4,101.62,13961.0,93.3151,93.5451,93.2967,93.4991,13961.0
2016-03-10 11:40:00,101.65,101.72,101.64,101.69,3379.0,93.5267,93.5911,93.5175,93.5635,3379.0
2016-03-10 11:45:00,101.63,101.77,101.61,101.75,4696.0,93.5083,93.6371,93.4899,93.6187,4696.0
2016-03-10 11:50:00,101.75,101.77,101.6,101.63,4424.0,93.6187,93.6371,93.4807,93.5083,4424.0
2016-03-10 11:55:00,101.67,101.73,101.63,101.63,21816.0,93.5451,93.6003,93.5083,93.5083,21816.0
2016-03-10 12:00:00,101.62,101.83,101.62,101.82,4625.0,93.4991,93.6923,93.4991,93.6831,4625.0
2016-03-10 12:05:00,101.8,101.8,101.72,101.72,7431.0,93.6647,93.6647,93.5911,93.5911,7431.0
2016-03-10 12:10:00,101.69,101.77,101.69,101.75,2091.0,93.5635,93.6371,93.5635,93.6187,2091.0
2016-03-10 12:15:00,101.72,101.72,101.58,101.6,6250.0,93.5911,93.5911,93.4623,93.4807,6250.0
2016-03-10 12:20:00,101.58,101.58,101.47,101.48,5722.0,93.4623,93.4623,93.3611,93.3703,5722.0
2016-03-10 12:25:00,101.47,101.59,101.46,101.59,1898.0,93.3611,93.4715,93.3519,93.4715,1898.0
2016-03-10 12:30:00,101.54,101.55,101.45,101.5,3972.0,93.4255,93.4347,93.3427,93.3887,3972.0
2016-03-10 12:35:00,101.4,101.4,101.18,101.21,10156.0,93.2967,93.2967,93.0942,93.1219,10156.0
2016-03-10 12:40:00,101.17,101.22,101.07,101.07,7235.0,93.085,93.1311,92.993,92.993,7235.0
2016-03-10 12:45:00,101.06,101.19,101.0,101.15,9828.0,92.9838,93.1034,92.9286,93.0666,9828.0
2016-03-10 12:50:00,101.16,101.24,101.16,101.16,6328.0,93.0758,93.1495,93.0758,93.0758,6328.0
2016-03-10 12:55:00,101.12,101.27,101.11,101.2,5794.0,93.039,93.1771,93.0298,93.1126,5794.0
2016-03-10 13:00:00,101.19,101.25,101.15,101.15,8183.0,93.1034,93.1587,93.0666,93.0666,8183.0
2016-03-10 13:05:00,101.17,101.17,101.01,101.03,4246.0,93.085,93.085,92.9378,92.9562,4246.0
2016-03-10 13:10:00,101.07,101.07,100.91,100.98,7702.0,92.993,92.993,92.8458,92.9102,7702.0
2016-03-10 13:15:00,101.03,101.19,101.03,101.19,7316.0,92.9562,93.1034,92.9562,93.1034,7316.0
2016-03-10 13:20:00,101.2,101.2,101.1,101.17,2889.0,93.1126,93.1126,93.0206,93.085,2889.0
2016-03-10 13:25:00,101.15,101.38,101.15,101.35,3145.0,93.0666,93.2783,93.0666,93.2507,3145.0
2016-03-10 13:30:00,101.33,101.39,101.31,101.36,5166.0,93.2323,93.2875,93.2139,93.2599,5166.0
2016-03-10 13:35:00,101.35,101.38,101.27,101.36,4582.0,93.2507,93.2783,93.1771,93.2599,4582.0
2016-03-10 13:40:00,101.36,101.37,101.27,101.3,4467.0,93.2599,93.2691,93.1771,93.2047,4467.0
2016-03-10 13:45:00,101.28,101.29,101.24,101.26,5921.0,93.1863,93.1955,93.1495,93.1679,5921.0
2016-03-10 13:50:00,101.27,101.37,101.27,101.36,22098.0,93.1771,93.2691,93.1771,93.2599,22098.0
2016-03-10 13:55:00,101.34,101.35,101.21,101.22,4696.0,93.2415,93.2507,93.1219,93.1311,4696.0
2016-03-10 14:00:00,101.21,101.31,101.2,101.29,6177.0,93.1219,93.2139,93.1126,93.1955,6177.0
2016-03-10 14:05:00,101.3,101.33,101.1,101.13,8124.0,93.2047,93.2323,93.0206,93.0482,8124.0
2016-03-10 14:10:00,101.12,101.19,101.05,101.19,4832.0,93.039,93.1034,92.9746,93.1034,4832.0
2016-03-10 14:15:00,101.17,101.29,101.16,101.28,7449.0,93.085,93.1955,93.0758,93.1863,7449.0
2016-03-10 14:20:00,101.27,101.43,101.23,101.42,16727.0,93.1771,93.3243,93.1403,93.3151,16727.0
2016-03-10 14:25:00,101.42,101.51,101.36,101.5,12888.0,93.3151,93.3979,93.2599,93.3887,12888.0
2016-03-10 14:30:00,101.56,101.58,101.43,101.51,5661.0,93.4439,93.4623,93.3243,93.3979,5661.0
2016-03-10 14:35:00,101.51,101.52,101.45,101.45,4517.0,93.3979,93.4071,93.3427,93.3427,4517.0
2016-03-10 14:40:00,101.54,101.71,101.54,101.71,2649.0,93.4255,93.5819,93.4255,93.5819,2649.0
2016-03-10 14:45:00,101.74,101.89,101.72,101.88,5267.0,93.6095,93.7475,93.5911,93.7383,5267.0
2016-03-10 14:50:00,101.88,101.96,101.81,101.81,9917.0,93.7383,93.8119,93.6739,93.6739,9917.0
2016-03-10 14:55:00,101.8,101.82,101.78,101.82,3071.0,93.6647,93.6831,93.6463,93.6831,3071.0
2016-03-10 15:00:00,101.81,101.89,101.69,101.75,17820.0,93.6739,93.7475,93.5635,93.6187,17820.0
2016-03-10 15:05:00,101.72,101.81,101.68,101.8,17780.0,93.5911,93.6739,93.5543,93.6647,17780.0
2016-03-10 15:10:00,101.8,101.92,101.71,101.92,8847.0,93.6647,93.7751,93.5819,93.7751,8847.0
2016-03-10 15:15:00,101.93,102.05,101.92,102.0,37474.0,93.7843,93.8947,93.7751,93.8487,37474.0
2016-03-10 15:20:00,101.89,101.94,101.8,101.89,13482.0,93.7475,93.7935,93.6647,93.7475,13482.0
2016-03-10 15:25:00,101.91,102.22,101.88,102.13,12671.0,93.7659,94.0511,93.7383,93.9683,12671.0
2016-03-10 15:30:00,102.12,102.16,102.03,102.09,4385.0,93.9591,93.9959,93.8763,93.9315,4385.0
2016-03-10 15:35:00,102.09,102.09,101.95,102.01,10134.0,93.9315,93.9315,93.8027,93.8579,10134.0
2016-03-10 15:40:00,101.9,101.96,101.87,101.88,6065.0,93.7567,93.8119,93.7291,93.7383,6065.0
2016-03-10 15:45:00,101.88,101.91,101.83,101.83,5346.0,93.7383,93.7659,93.6923,93.6923,5346.0
2016-03-10 15:50:00,101.84,101.95,101.84,101.94,10428.0,93.7015,93.8027,93.7015,93.7935,10428.0
2016-03-10 15:55:00,101.92,102.0,101.86,102.0,18884.0,93.7751,93.8487,93.7199,93.8487,18884.0
2016-03-11 09:30:00,102.93,103.05,102.88,103.02,22098.0,94.7044,94.8148,94.6584,94.7872,22098.0
2016-03-11 09:35:00,103.06,103.18,103.01,103.18,7704.0,94.824,94.9344,94.778,94.9344,7704.0
2016-03-11 09:40:00,103.08,103.16,103.08,103.16,3549.0,94.8424,94.916,94.8424,94.916,3549.0
2016-03-11 09:45:00,103.11,103.15,103.06,103.1,6845.0,94.87,94.9068,94.824,94.8608,6845.0
2016-03-11 09:50:00,103.14,103.21,103.14,103.2,2944.0,94.8976,94.962,94.8976,94.9528,2944.0
2016-03-11 09:55:00,103.22,103.24,103.15,103.23,3506.0,94.9712,94.9896,94.9068,94.9804,3506.0
2016-03-11 10:00:00,103.22,103.22,103.06,103.1,4628.0,94.9712,94.9712,94.824,94.8608,4628.0
2016-03-11 10:05:00,103.08,103.08,102.95,102.96,5243.0,94.8424,94.8424,94.7228,94.732,5243.0
2016-03-11 10:10:00,103.0,103.08,102.99,103.08,3872.0,94.7688,94.8424,94.7596,94.8424,3872.0
2016-03-11 10:15:00,103.06,103.18,103.05,103.15,21213.0,94.824,94.9344,94.8148,94.9068,21213.0
2016-03-11 10:20:00,103.1,103.17,103.07,103.16,2296.0,94.8608,94.9252,94.8332,94.916,2296.0
2016-03-11 10:25:00,103.11,103.15,103.08,103.12,4202.0,94.87,94.9068,94.8424,94.8792,4202.0
2016-03-11 10:30:00,103.22,103.33,103.2,103.33,4376.0,94.9712,95.0724,94.9528,95.0724,4376.0
2016-03-11 10:35:00,103.33,103.4,103.31,103.37,2434.0,95.0724,95.1368,95.054,95.1092,2434.0
2016-03-11 10:40:00,103.36,103.48,103.36,103.44,2011.0,95.1,95.2104,95.1,95.1736,2011.0
2016-03-11 10:45:00,103.43,103.48,103.43,103.45,4257.0,95.1644,95.2104,95.1644,95.1828,4257.0
2016-03-11 10:50:00,103.39,103.4,103.34,103.4,3960.0,95.1276,95.1368,95.0816,95.1368,3960.0
2016-03-11 10:55:00,103.4,103.4,103.32,103.37,13764.0,95.1368,95.1368,95.0632,95.1092,13764.0
2016-03-11 11:00:00,103.35,103.43,103.34,103.37,3077.0,95.0908,95.1644,95.0816,95.1092,3077.0
2016-03-11 11:05:00,103.39,103.45,103.37,103.44,1963.0,95.1276,95.1828,95.1092,95.1736,1963.0
2016-03-11 11:10:00,103.46,103.46,103.42,103.42,1122.0,95.192,95.192,95.1552,95.1552,1122.0
2016-03-11 11:15:00,103.43,103.52,103.42,103.51,11256.0,95.1644,95.2472,95.1552,95.238,11256.0
2016-03-11 11:20:00,103.48,103.51,103.47,103.48,2845.0,95.2104,95.238,95.2012,95.2104,2845.0
2016-03-11 11:25:00,103.5,103.55,103.5,103.51,4513.0,95.2288,95.2749,95.2288,95.238,4513.0
2016-03-11 11:30:00,103.53,103.55,103.48,103.52,5054.0,95.2564,95.2749,95.2104,95.2472,5054.0
2016-03-11 11:35:00,103.54,103.55,103.47,103.52,8029.0,95.2656,95.2749,95.2012,95.2472,8029.0
2016-03-11 11:40:00,103.51,103.54,103.49,103.5,9370.0,95.238,95.2656,95.2196,95.2288,9370.0
2016-03-11 11:45:00,103.5,103.51,103.47,103.47,1908.0,95.2288,95.238,95.2012,95.2012,1908.0
2016-03-11 11:50:00,103.48,103.49,103.46,103.48,2487.0,95.2104,95.2196,95.192,95.2104,2487.0
2016-03-11 11:55:00,103.47,103.55,103.47,103.48,4950.0,95.2012,95.2749,95.2012,95.2104,4950.0
2016-03-11 12:00:00,103.5,103.5,103.46,103.48,2500.0,95.2288,95.2288,95.192,95.2104,2500.0
2016-03-11 12:05:00,103.51,103.53,103.5,103.53,1542.0,95.238,95.2564,95.2288,95.2564,1542.0
2016-03-11 12:10:00,103.48,103.48,103.46,103.46,405.0,95.2104,95.2104,95.192,95.192,405.0
2016-03-11 12:15:00,103.5,103.55,103.49,103.54,10016.0,95.2288,95.2749,95.2196,95.2656,10016.0
2016-03-11 12:20:00,103.56,103.57,103.52,103.53,4905.0,95.2841,95.2933,95.2472,95.2564,4905.0
2016-03-11 12:25:00,103.52,103.59,103.52,103.57,4112.0,95.2472,95.3117,95.2472,95.2933,4112.0
2016-03-11 12:30:00,103.57,103.61,103.54,103.55,4170.0,95.2933,95.3301,95.2656,95.2749,4170.0
2016-03-11 12:35:00,103.56,103.56,103.53,103.56,7115.0,95.2841,95.2841,95.2564,95.2841,7115.0
2016-03-11 12:40:00,103.53,103.55,103.5,103.52,7045.0,95.2564,95.2749,95.2288,95.2472,7045.0
2016-03-11 12:45:00,103.52,103.54,103.48,103.53,5702.0,95.2472,95.2656,95.2104,95.2564,5702.0
2016-03-11 12:50:00,103.54,103.54,103.49,103.5,2431.0,95.2656,95.2656,95.2196,95.2288,2431.0
2016-03-11 12:55:00,103.51,103.51,103.48,103.48,1111.0,95.238,95.238,95.2104,95.2104,1111.0
2016-03-11 13:00:00,103.49,103.49,103.39,103.44,8090.0,95.2196,95.2196,95.1276,95.1736,8090.0
2016-03-11 13:05:00,103.41,103.41,103.33,103.39,3605.0,95.146,95.146,95.0724,95.1276,3605.0
2016-03-11 13:10:00,103.4,103.43,103.39,103.4,3166.0,95.1368,95.1644,95.1276,95.1368,3166.0
2016-03-11 13:15:00,103.4,103.47,103.38,103.43,11805.0,95.1368,95.2012,95.1184,95.1644,11805.0
2016-03-11 13:20:00,103.45,103.46,103.42,103.46,3489.0,95.1828,95.192,95.1552,95.192,3489.0
2016-03-11 13:25:00,103.46,103.48,103.42,103.47,6610.0,95.192,95.2104,95.1552,95.2012,6610.0
2016-03-11 13:30:00,103.47,103.48,103.44,103.44,8291.0,95.2012,95.2104,95.1736,95.1736,8291.0
2016-03-11 13:35:00,103.45,103.46,103.39,103.43,8537.0,95.1828,95.192,95.1276,95.1644,8537.0
2016-03-11 13:40:00,103.43,103.43,103.37,103.4,6638.0,95.1644,95.1644,95.1092,95.1368,6638.0
2016-03-11 13:45:00,103.37,103.44,103.34,103.42,5703.0,95.1092,95.1736,95.0816,95.1552,5703.0
2016-03-11 13:50:00,103.42,103.42,103.42,103.42,0.0,95.1552,95.1552,95.1552,95.1552,0.0
2016-03-11 13:55:00,103.52,103.58,103.52,103.57,24530.0,95.2472,95.3025,95.2472,95.2933,24530.0
2016-03-11 14:00:00,103.59,103.62,103.58,103.58,2292.0,95.3117,95.3393,95.3025,95.3025,2292.0
2016-03-11 14:05:00,103.6,103.62,103.56,103.56,5683.0,95.3209,95.3393,95.2841,95.2841,5683.0
2016-03-11 14:10:00,103.58,103.6,103.54,103.54,13029.0,95.3025,95.3209,95.2656,95.2656,13029.0
2016-03-11 14:15:00,103.54,103.55,103.51,103.52,10226.0,95.2656,95.2749,95.238,95.2472,10226.0
2016-03-11 14:20:00,103.54,103.6,103.52,103.57,53202.0,95.2656,95.3209,95.2472,95.2933,53202.0
2016-03-11 14:25:00,103.57,103.6,103.52,103.57,8678.0,95.2933,95.3209,95.2472,95.2933,8678.0
2016-03-11 14:30:00,103.57,103.58,103.53,103.55,20489.0,95.2933,95.3025,95.2564,95.2749,20489.0
2016-03-11 14:35:00,103.55,103.56,103.5,103.5,4016.0,95.2749,95.2841,95.2288,95.2288,4016.0
2016-03-11 14:40:00,103.51,103.51,103.44,103.47,29133.0,95.238,95.238,95.1736,95.2012,29133.0
2016-03-11 14:45:00,103.51,103.62,103.5,103.6,3298.0,95.238,95.3393,95.2288,95.3209,3298.0
2016-03-11 14:50:00,103.61,103.62,103.58,103.6,3492.0,95.3301,95.3393,95.3025,95.3209,3492.0
2016-03-11 14:55:00,103.57,103.58,103.51,103.56,2739.0,95.2933,95.3025,95.238,95.2841,2739.0
2016-03-11 15:00:00,103.53,103.62,103.53,103.59,4837.0,95.2564,95.3393,95.2564,95.3117,4837.0
2016-03-11 15:05:00,103.59,103.69,103.59,103.67,3711.0,95.3117,95.4037,95.3117,95.3853,3711.0
2016-03-11 15:10:00,103.72,103.75,103.67,103.72,16744.0,95.4313,95.4589,95.3853,95.4313,16744.0
2016-03-11 15:15:00,103.72,103.73,103.67,103.73,3789.0,95.4313,95.4405,95.3853,95.4405,3789.0
2016-03-11 15:20:00,103.73,103.81,103.71,103.79,7928.0,95.4405,95.5141,95.4221,95.4957,7928.0
2016-03-11 15:25:00,103.8,103.82,103.75,103.8,14435.0,95.5049,95.5233,95.4589,95.5049,14435.0
2016-03-11 15:30:00,103.77,103.77,103.7,103.75,5941.0,95.4773,95.4773,95.4129,95.4589,5941.0
2016-03-11 15:35:00,103.74,103.76,103.7,103.75,11465.0,95.4497,95.4681,95.4129,95.4589,11465.0
2016-03-11 15:40:00,103.76,103.83,103.73,103.81,9857.0,95.4681,95.5325,95.4405,95.5141,9857.0
2016-03-11 15:45:00,103.82,103.87,103.81,103.83,8206.0,95.5233,95.5693,95.5141,95.5325,8206.0
2016-03-11 15:50:00,103.84,103.88,103.83,103.84,6174.0,95.5417,95.5785,95.5325,95.5417,6174.0
2016-03-11 15:55:00,103.84,103.9,103.79,103.86,28690.0,95.5417,95.5969,95.4957,95.5601,28690.0
2016-03-14 09:30:00,103.56,103.71,103.56,103.7,23543.0,95.2841,95.4221,95.2841,95.4129,23543.0
2016-03-14 09:35:00,103.68,103.73,103.65,103.73,2392.0,95.3945,95.4405,95.3669,95.4405,2392.0
2016-03-14 09:40:00,103.83,103.83,103.74,103.75,2524.0,95.5325,95.5325,95.4497,95.4589,2524.0
2016-03-14 09:45:00,103.76,103.76,103.73,103.74,1129.0,95.4681,95.4681,95.4405,95.4497,1129.0
2016-03-14 09:50:00,103.73,103.74,103.64,103.64,999.0,95.4405,95.4497,95.3577,95.3577,999.0
2016-03-14 09:55:00,103.65,103.68,103.6,103.6,34266.0,95.3669,95.3945,95.3209,95.3209,34266.0
2016-03-14 10:00:00,103.55,103.62,103.55,103.61,1570.0,95.2749,95.3393,95.2749,95.3301,1570.0
2016-03-14 10:05:00,103.62,103.7,103.61,103.69,1411.0,95.3393,95.4129,95.3301,95.4037,1411.0
2016-03-14 10:10:00,103.68,103.71,103.64,103.7,2132.0,95.3945,95.4221,95.3577,95.4129,2132.0
2016-03-14 10:15:00,103.75,103.77,103.69,103.77,3950.0,95.4589,95.4773,95.4037,95.4773,3950.0
2016-03-14 10:20:00,103.77,103.8,103.68,103.68,14154.0,95.4773,95.5049,95.3945,95.3945,14154.0
2016-03-14 10:25:00,103.68,103.78,103.68,103.78,2159.0,95.3945,95.4865,95.3945,95.4865,2159.0
2016-03-14 10:30:00,103.77,103.86,103.76,103.8,4152.0,95.4773,95.5601,95.4681,95.5049,4152.0
2016-03-14 10:35:00,103.82,103.85,103.79,103.79,4022.0,95.5233,95.5509,95.4957,95.4957,4022.0
2016-03-14 10:40:00,103.84,103.91,103.82,103.91,2020.0,95.5417,95.6061,95.5233,95.6061,2020.0
2016-03-14 10:45:00,103.92,103.99,103.91,103.96,1784.0,95.6153,95.6797,95.6061,95.6521,1784.0
2016-03-14 10:50:00,103.91,103.92,103.86,103.87,6361.0,95.6061,95.6153,95.5601,95.5693,6361.0
2016-03-14 10:55:00,103.86,103.89,103.79,103.8,2001.0,95.5601,95.5877,95.4957,95.5049,2001.0
2016-03-14 11:00:00,103.83,103.89,103.83,103.85,5144.0,95.5325,95.5877,95.5325,95.5509,5144.0
2016-03-14 11:05:00,103.8,103.83,103.77,103.82,6428.0,95.5049,95.5325,95.4773,95.5233,6428.0
2016-03-14 11:10:00,103.83,103.88,103.81,103.82,6301.0,95.5325,95.5785,95.5141,95.5233,6301.0
2016-03-14 11:15:00,103.85,103.93,103.84,103.9,3940.0,95.5509,95.6245,95.5417,95.5969,3940.0
2016-03-14 11:20:00,103.93,103.96,103.86,103.87,3940.0,95.6245,95.6521,95.5601,95.5693,3940.0
2016-03-14 11:25:00,103.87,103.92,103.83,103.83,2035.0,95.5693,95.6153,95.5325,95.5325,2035.0
2016-03-14 11:30:00,103.8,103.82,103.79,103.79,1297.0,95.5049,95.5233,95.4957,95.4957,1297.0
2016-03-14 11:35:00,103.76,103.85,103.74,103.85,3753.0,95.4681,95.5509,95.4497,95.5509,3753.0
2016-03-14 11:40:00,103.87,103.9,103.84,103.84,1705.0,95.5693,95.5969,95.5417,95.5417,1705.0
2016-03-14 11:45:00,103.85,103.86,103.82,103.86,1201.0,95.5509,95.5601,95.5233,95.5601,1201.0
2016-03-14 11:50:00,103.86,103.9,103.86,103.9,1953.0,95.5601,95.5969,95.5601,95.5969,1953.0
2016-03-14 11:55:00,103.85,103.86,103.73,103.75,9021.0,95.5509,95.5601,95.4405,95.4589,9021.0
2016-03-14 12:00:00,103.78,103.78,103.71,103.75,3408.0,95.4865,95.4865,95.4221,95.4589,3408.0
2016-03-14 12:05:00,103.75,103.78,103.73,103.75,1195.0,95.4589,95.4865,95.4405,95.4589,1195.0
2016-03-14 12:10:00,103.77,103.82,103.76,103.77,7729.0,95.4773,95.5233,95.4681,95.4773,7729.0
2016-03-14 12:15:00,103.84,103.92,103.82,103.92,5151.0,95.5417,95.6153,95.5233,95.6153,5151.0
2016-03-14 12:20:00,103.93,103.94,103.89,103.91,14735.0,95.6245,95.6337,95.5877,95.6061,14735.0
2016-03-14 12:25:00,103.88,103.91,103.87,103.87,7072.0,95.5785,95.6061,95.5693,95.5693,7072.0
2016-03-14 12:30:00,103.88,103.91,103.87,103.91,4136.0,95.5785,95.6061,95.5693,95.6061,4136.0
2016-03-14 12:35:00,103.94,103.97,103.91,103.97,4299.0,95.6337,95.6613,95.6061,95.6613,4299.0
2016-03-14 12:40:00,103.95,103.99,103.95,103.95,1738.0,95.6429,95.6797,95.6429,95.6429,1738.0
2016-03-14 12:45:00,104.0,104.0,103.95,103.96,1416.0,95.6889,95.6889,95.6429,95.6521,1416.0
2016-03-14 12:50:00,103.96,103.96,103.93,103.96,2352.0,95.6521,95.6521,95.6245,95.6521,2352.0
2016-03-14 12:55:00,103.92,103.98,103.92,103.95,1505.0,95.6153,95.6705,95.6153,95.6429,1505.0
2016-03-14 13:00:00,103.97,104.0,103.94,103.98,3245.0,95.6613,95.6889,95.6337,95.6705,3245.0
2016-03-14 13:05:00,103.95,104.0,103.95,103.98,3361.0,95.6429,95.6889,95.6429,95.6705,3361.0
2016-03-14 13:10:00,103.99,104.0,103.95,103.95,3850.0,95.6797,95.6889,95.6429,95.6429,3850.0
2016-03-14 13:15:00,103.96,103.97,103.96,103.97,887.0,95.6521,95.6613,95.6521,95.6613,887.0
2016-03-14 13:20:00,103.97,104.03,103.96,104.02,7649.0,95.6613,95.7165,95.6521,95.7073,7649.0
2016-03-14 13:25:00,104.01,104.02,103.97,103.99,4298.0,95.6981,95.7073,95.6613,95.6797,4298.0
2016-03-14 13:30:00,103.99,104.0,103.97,103.98,7581.0,95.6797,95.6889,95.6613,95.6705,7581.0
2016-03-14 13:35:00,104.02,104.04,103.99,104.0,4246.0,95.7073,95.7257,95.6797,95.6889,4246.0
2016-03-14 13:40:00,103.99,104.05,103.99,104.03,3878.0,95.6797,95.7349,95.6797,95.7165,3878.0
2016-03-14 13:45:00,104.03,104.04,103.98,103.98,3333.0,95.7165,95.7257,95.6705,95.6705,3333.0
2016-03-14 13:50:00,103.96,104.01,103.96,104.01,650.0,95.6521,95.6981,95.6521,95.6981,650.0
2016-03-14 13:55:00,104.0,104.0,103.97,103.97,781.0,95.6889,95.6889,95.6613,95.6613,781.0
2016-03-14 14:00:00,103.96,103.96,103.9,103.92,15634.0,95.6521,95.6521,95.5969,95.6153,15634.0
2016-03-14 14:05:00,103.91,103.91,103.86,103.9,30528.0,95.6061,95.6061,95.5601,95.5969,30528.0
2016-03-14 14:10:00,103.87,103.91,103.86,103.91,1891.0,95.5693,95.6061,95.5601,95.6061,1891.0
2016-03-14 14:15:00,103.88,103.91,103.87,103.9,7346.0,95.5785,95.6061,95.5693,95.5969,7346.0
2016-03-14 14:20:00,103.89,103.98,103.88,103.98,6102.0,95.5877,95.6705,95.5785,95.6705,6102.0
2016-03-14 14:25:00,103.97,103.99,103.91,103.99,2480.0,95.6613,95.6797,95.6061,95.6797,2480.0
2016-03-14 14:30:00,104.0,104.01,103.98,104.01,14561.0,95.6889,95.6981,95.6705,95.6981,14561.0
2016-03-14 14:35:00,104.03,104.03,103.97,104.0,3949.0,95.7165,95.7165,95.6613,95.6889,3949.0
2016-03-14 14:40:00,104.01,104.11,104.0,104.09,35168.0,95.6981,95.7901,95.6889,95.7717,35168.0
2016-03-14 14:45:00,104.07,104.11,104.06,104.1,2572.0,95.7533,95.7901,95.7441,95.7809,2572.0
2016-03-14 14:50:00,104.1,104.1,104.06,104.06,2017.0,95.7809,95.7809,95.7441,95.7441,2017.0
2016-03-14 14:55:00,104.04,104.1,104.04,104.08,10412.0,95.7257,95.7809,95.7257,95.7625,10412.0
2016-03-14 15:00:00,104.07,104.08,104.04,104.05,2859.0,95.7533,95.7625,95.7257,95.7349,2859.0
2016-03-14 15:05:00,104.05,104.07,104.04,104.04,4599.0,95.7349,95.7533,95.7257,95.7257,4599.0
2016-03-14 15:10:00,104.03,104.09,104.02,104.05,9684.0,95.7165,95.7717,95.7073,95.7349,9684.0
2016-03-14 15:15:00,104.04,104.04,103.97,103.98,7707.0,95.7257,95.7257,95.6613,95.6705,7707.0
2016-03-14 15:20:00,103.96,104.05,103.96,104.04,3409.0,95.6521,95.7349,95.6521,95.7257,3409.0
2016-03-14 15:25:00,104.03,104.19,104.03,104.13,6251.0,95.7165,95.8637,95.7165,95.8085,6251.0
2016-03-14 15:30:00,104.11,104.11,104.01,104.03,4205.0,95.7901,95.7901,95.6981,95.7165,4205.0
2016-03-14 15:35:00,104.02,104.14,104.02,104.1,3415.0,95.7073,95.8177,95.7073,95.7809,3415.0
2016-03-14 15:40:00,104.14,104.14,104.03,104.05,11562.0,95.8177,95.8177,95.7165,95.7349,11562.0
2016-03-14 15:45:00,104.06,104.12,104.06,104.09,3486.0,95.7441,95.7993,95.7441,95.7717,3486.0
2016-03-14 15:50:00,104.1,104.1,104.01,104.01,7287.0,95.7809,95.7809,95.6981,95.6981,7287.0
2016-03-14 15:55:00,104.01,104.09,103.92,103.92,20738.0,95.6981,95.7717,95.6153,95.6153,20738.0
2016-03-15 09:30:00,103.51,103.55,103.4,103.48,27817.0,95.238,95.2749,95.1368,95.2104,27817.0
2016-03-15 09:35:00,103.42,103.44,103.36,103.42,7479.0,95.1552,95.1736,95.1,95.1552,7479.0
2016-03-15 09:40:00,103.41,103.51,103.41,103.5,3739.0,95.146,95.238,95.146,95.2288,3739.0
2016-03-15 09:45:00,103.54,103.62,103.52,103.54,1432.0,95.2656,95.3393,95.2472,95.2656,1432.0
2016-03-15 09:50:00,103.5,103.51,103.43,103.43,3329.0,95.2288,95.238,95.1644,95.1644,3329.0
2016-03-15 09:55:00,103.43,103.43,103.35,103.37,5355.0,95.1644,95.1644,95.0908,95.1092,5355.0
2016-03-15 10:00:00,103.4,103.44,103.3,103.3,4834.0,95.1368,95.1736,95.0448,95.0448,4834.0
2016-03-15 10:05:00,103.29,103.39,103.28,103.3,6209.0,95.0356,95.1276,95.0264,95.0448,6209.0
2016-03-15 10:10:00,103.33,103.42,103.31,103.42,4249.0,95.0724,95.1552,95.054,95.1552,4249.0
2016-03-15 10:15:00,103.47,103.47,103.38,103.38,1368.0,95.2012,95.2012,95.1184,95.1184,1368.0
2016-03-15 10:20:00,103.37,103.49,103.37,103.49,883.0,95.1092,95.2196,95.1092,95.2196,883.0
2016-03-15 10:25:00,103.44,103.59,103.38,103.59,6230.0,95.1736,95.3117,95.1184,95.3117,6230.0
2016-03-15 10:30:00,103.61,103.67,103.59,103.6,5032.0,95.3301,95.3853,95.3117,95.3209,5032.0
2016-03-15 10:35:00,103.62,103.65,103.6,103.61,3913.0,95.3393,95.3669,95.3209,95.3301,3913.0
2016-03-15 10:40:00,103.65,103.67,103.54,103.59,2633.0,95.3669,95.3853,95.2656,95.3117,2633.0
2016-03-15 10:45:00,103.56,103.56,103.5,103.53,4157.0,95.2841,95.2841,95.2288,95.2564,4157.0
2016-03-15 10:50:00,103.5,103.52,103.42,103.44,1318.0,95.2288,95.2472,95.1552,95.1736,1318.0
2016-03-15 10:55:00,103.41,103.49,103.4,103.49,1210.0,95.146,95.2196,95.1368,95.2196,1210.0
2016-03-15 11:00:00,103.47,103.5,103.46,103.48,2851.0,95.2012,95.2288,95.192,95.2104,2851.0
2016-03-15 11:05:00,103.43,103.54,103.42,103.54,3508.0,95.1644,95.2656,95.1552,95.2656,3508.0
2016-03-15 11:10:00,103.57,103.57,103.53,103.54,626.0,95.2933,95.2933,95.2564,95.2656,626.0
2016-03-15 11:15:00,103.52,103.57,103.51,103.52,4664.0,95.2472,95.2933,95.238,95.2472,4664.0
2016-03-15 11:20:00,103.55,103.67,103.54,103.67,804.0,95.2749,95.3853,95.2656,95.3853,804.0
2016-03-15 11:25:00,103.64,103.69,103.63,103.68,2970.0,95.3577,95.4037,95.3485,95.3945,2970.0
2016-03-15 11:30:00,103.65,103.66,103.63,103.63,1962.0,95.3669,95.3761,95.3485,95.3485,1962.0
2016-03-15 11:35:00,103.64,103.66,103.57,103.57,7494.0,95.3577,95.3761,95.2933,95.2933,7494.0
2016-03-15 11:40:00,103.55,103.58,103.55,103.58,462.0,95.2749,95.3025,95.2749,95.3025,462.0
2016-03-15 11:45:00,103.56,103.57,103.53,103.54,2431.0,95.2841,95.2933,95.2564,95.2656,2431.0
2016-03-15 11:50:00,103.52,103.54,103.5,103.53,2315.0,95.2472,95.2656,95.2288,95.2564,2315.0
2016-03-15 11:55:00,103.54,103.55,103.47,103.48,3516.0,95.2656,95.2749,95.2012,95.2104,3516.0
2016-03-15 12:00:00,103.48,103.49,103.45,103.45,1967.0,95.2104,95.2196,95.1828,95.1828,1967.0
2016-03-15 12:05:00,103.44,103.48,103.43,103.46,1094.0,95.1736,95.2104,95.1644,95.192,1094.0
2016-03-15 12:10:00,103.43,103.51,103.43,103.48,1376.0,95.1644,95.238,95.1644,95.2104,1376.0
2016-03-15 12:15:00,103.44,103.49,103.44,103.47,3458.0,95.1736,95.2196,95.1736,95.2012,3458.0
2016-03-15 12:20:00,103.47,103.54,103.47,103.54,2257.0,95.2012,95.2656,95.2012,95.2656,2257.0
2016-03-15 12:25:00,103.55,103.57,103.54,103.56,1992.0,95.2749,95.2933,95.2656,95.2841,1992.0
2016-03-15 12:30:00,103.59,103.59,103.54,103.54,1253.0,95.3117,95.3117,95.2656,95.2656,1253.0
2016-03-15 12:35:00,103.58,103.59,103.55,103.55,3284.0,95.3025,95.3117,95.2749,95.2749,3284.0
2016-03-15 12:40:00,103.55,103.55,103.54,103.54,1023.0,95.2749,95.2749,95.2656,95.2656,1023.0
2016-03-15 12:45:00,103.52,103.53,103.48,103.48,2413.0,95.2472,95.2564,95.2104,95.2104,2413.0
2016-03-15 12:50:00,103.51,103.51,103.48,103.51,4290.0,95.238,95.238,95.2104,95.238,4290.0
2016-03-15 12:55:00,103.48,103.52,103.46,103.51,2162.0,95.2104,95.2472,95.192,95.238,2162.0
2016-03-15 13:00:00,103.46,103.48,103.45,103.46,3848.0,95.192,95.2104,95.1828,95.192,3848.0
2016-03-15 13:05:00,103.46,103.52,103.46,103.46,5862.0,95.192,95.2472,95.192,95.192,5862.0
2016-03-15 13:10:00,103.48,103.51,103.47,103.47,5299.0,95.2104,95.238,95.2012,95.2012,5299.0
2016-03-15 13:15:00,103.48,103.51,103.48,103.51,12636.0,95.2104,95.238,95.2104,95.238,12636.0
2016-03-15 13:20:00,103.54,103.57,103.52,103.55,25772.0,95.2656,95.2933,95.2472,95.2749,25772.0
2016-03-15 13:25:00,103.56,103.61,103.55,103.6,2459.0,95.2841,95.3301,95.2749,95.3209,2459.0
2016-03-15 13:30:00,103.62,103.71,103.62,103.69,3146.0,95.3393,95.4221,95.3393,95.4037,3146.0
2016-03-15 13:35:00,103.66,103.7,103.65,103.66,5639.0,95.3761,95.4129,95.3669,95.3761,5639.0
2016-03-15 13:40:00,103.65,103.68,103.64,103.68,660.0,95.3669,95.3945,95.3577,95.3945,660.0
2016-03-15 13:45:00,103.64,103.64,103.61,103.62,18228.0,95.3577,95.3577,95.3301,95.3393,18228.0
2016-03-15 13:50:00,103.6,103.68,103.6,103.68,4186.0,95.3209,95.3945,95.3209,95.3945,4186.0
2016-03-15 13:55:00,103.69,103.71,103.66,103.67,2592.0,95.4037,95.4221,95.3761,95.3853,2592.0
2016-03-15 14:00:00,103.68,103.69,103.62,103.63,5879.0,95.3945,95.4037,95.3393,95.3485,5879.0
2016-03-15 14:05:00,103.65,103.65,103.62,103.64,5340.0,95.3669,95.3669,95.3393,95.3577,5340.0
2016-03-15 14:10:00,103.65,103.75,103.65,103.73,11112.0,95.3669,95.4589,95.3669,95.4405,11112.0
2016-03-15 14:15:00,103.75,103.78,103.71,103.72,38286.0,95.4589,95.4865,95.4221,95.4313,38286.0
2016-03-15 14:20:00,103.72,103.73,103.67,103.67,31352.0,95.4313,95.4405,95.3853,95.3853,31352.0
2016-03-15 14:25:00,103.65,103.67,103.64,103.66,26894.0,95.3669,95.3853,95.3577,95.3761,26894.0
2016-03-15 14:30:00,103.63,103.67,103.6,103.66,9254.0,95.3485,95.3853,95.3209,95.3761,9254.0
2016-03-15 14:35:00,103.69,103.71,103.66,103.68,4240.0,95.4037,95.4221,95.3761,95.3945,4240.0
2016-03-15 14:40:00,103.68,103.69,103.6,103.63,14484.0,95.3945,95.4037,95.3209,95.3485,14484.0
2016-03-15 14:45:00,103.59,103.61,103.57,103.59,15660.0,95.3117,95.3301,95.2933,95.3117,15660.0
2016-03-15 14:50:00,103.59,103.59,103.55,103.58,5920.0,95.3117,95.3117,95.2749,95.3025,5920.0
2016-03-15 14:55:00,103.57,103.57,103.53,103.54,11792.0,95.2933,95.2933,95.2564,95.2656,11792.0
2016-03-15 15:00:00,103.59,103.61,103.58,103.58,2846.0,95.3117,95.3301,95.3025,95.3025,2846.0
2016-03-15 15:05:00,103.59,103.63,103.54,103.62,10880.0,95.3117,95.3485,95.2656,95.3393,10880.0
2016-03-15 15:10:00,103.61,103.71,103.6,103.69,32105.0,95.3301,95.4221,95.3209,95.4037,32105.0
2016-03-15 15:15:00,103.73,103.79,103.71,103.78,27441.0,95.4405,95.4957,95.4221,95.4865,27441.0
2016-03-15 15:20:00,103.77,103.8,103.74,103.75,8103.0,95.4773,95.5049,95.4497,95.4589,8103.0
2016-03-15 15:25:00,103.76,103.77,103.75,103.76,5043.0,95.4681,95.4773,95.4589,95.4681,5043.0
2016-03-15 15:30:00,103.76,103.76,103.68,103.72,9217.0,95.4681,95.4681,95.3945,95.4313,9217.0
2016-03-15 15:35:00,103.75,103.75,103.66,103.67,2733.0,95.4589,95.4589,95.3761,95.3853,2733.0
2016-03-15 15:40:00,103.67,103.7,103.65,103.66,3565.0,95.3853,95.4129,95.3669,95.3761,3565.0
2016-03-15 15:45:00,103.63,103.69,103.63,103.64,12717.0,95.3485,95.4037,95.3485,95.3577,12717.0
2016-03-15 15:50:00,103.63,103.69,103.63,103.68,6146.0,95.3485,95.4037,95.3485,95.3945,6146.0
2016-03-15 15:55:00,103.7,103.75,103.68,103.75,22183.0,95.4129,95.4589,95.3945,95.4589,22183.0
2016-03-16 09:30:00,103.5,103.66,103.38,103.66,25292.0,95.2288,95.3761,95.1184,95.3761,25292.0
2016-03-16 09:35:00,103.63,103.78,103.63,103.77,17321.0,95.3485,95.4865,95.3485,95.4773,17321.0
2016-03-16 09:40:00,103.8,103.8,103.71,103.72,6638.0,95.5049,95.5049,95.4221,95.4313,6638.0
2016-03-16 09:45:00,103.79,103.8,103.69,103.8,4214.0,95.4957,95.5049,95.4037,95.5049,4214.0
2016-03-16 09:50:00,103.86,103.9,103.85,103.86,13080.0,95.5601,95.5969,95.5509,95.5601,13080.0
2016-03-16 09:55:00,103.86,103.86,103.81,103.81,696.0,95.5601,95.5601,95.5141,95.5141,696.0
2016-03-16 10:00:00,103.83,103.87,103.82,103.85,1806.0,95.5325,95.5693,95.5233,95.5509,1806.0
2016-03-16 10:05:00,103.89,103.91,103.87,103.91,1036.0,95.5877,95.6061,95.5693,95.6061,1036.0
2016-03-16 10:10:00,103.88,103.92,103.88,103.91,2198.0,95.5785,95.6153,95.5785,95.6061,2198.0
2016-03-16 10:15:00,103.93,103.93,103.86,103.9,4034.0,95.6245,95.6245,95.5601,95.5969,4034.0
2016-03-16 10:20:00,103.86,103.91,103.84,103.9,10883.0,95.5601,95.6061,95.5417,95.5969,10883.0
2016-03-16 10:25:00,103.89,103.9,103.85,103.85,4432.0,95.5877,95.5969,95.5509,95.5509,4432.0
2016-03-16 10:30:00,103.86,103.9,103.83,103.84,1458.0,95.5601,95.5969,95.5325,95.5417,1458.0
2016-03-16 10:35:00,103.84,103.95,103.84,103.91,11904.0,95.5417,95.6429,95.5417,95.6061,11904.0
2016-03-16 10:40:00,103.94,104.0,103.93,103.98,2019.0,95.6337,95.6889,95.6245,95.6705,2019.0
2016-03-16 10:45:00,103.97,103.97,103.89,103.93,956.0,95.6613,95.6613,95.5877,95.6245,956.0
2016-03-16 10:50:00,103.91,103.94,103.87,103.9,2803.0,95.6061,95.6337,95.5693,95.5969,2803.0
2016-03-16 10:55:00,103.85,103.9,103.85,103.89,1274.0,95.5509,95.5969,95.5509,95.5877,1274.0
2016-03-16 11:00:00,103.9,103.9,103.86,103.86,2204.0,95.5969,95.5969,95.5601,95.5601,2204.0
2016-03-16 11:05:00,103.87,103.92,103.86,103.91,1332.0,95.5693,95.6153,95.5601,95.6061,1332.0
2016-03-16 11:10:00,103.92,103.94,103.88,103.89,1576.0,95.6153,95.6337,95.5785,95.5877,1576.0
2016-03-16 11:15:00,103.87,103.91,103.86,103.91,2406.0,95.5693,95.6061,95.5601,95.6061,2406.0
2016-03-16 11:20:00,103.91,103.94,103.9,103.91,2028.0,95.6061,95.6337,95.5969,95.6061,2028.0
2016-03-16 11:25:00,103.9,103.91,103.88,103.88,1527.0,95.5969,95.6061,95.5785,95.5785,1527.0
2016-03-16 11:30:00,103.9,103.95,103.89,103.93,3513.0,95.5969,95.6429,95.5877,95.6245,3513.0
2016-03-16 11:35:00,103.93,103.94,103.88,103.9,3112.0,95.6245,95.6337,95.5785,95.5969,3112.0
2016-03-16 11:40:00,103.89,103.94,103.89,103.91,2281.0,95.5877,95.6337,95.5877,95.6061,2281.0
2016-03-16 11:45:00,103.92,103.95,103.9,103.9,948.0,95.6153,95.6429,95.5969,95.5969,948.0
2016-03-16 11:50:00,103.92,103.93,103.89,103.89,1692.0,95.6153,95.6245,95.5877,95.5877,1692.0
2016-03-16 11:55:00,103.86,103.87,103.84,103.85,1410.0,95.5601,95.5693,95.5417,95.5509,1410.0
2016-03-16 12:00:00,103.87,103.94,103.86,103.89,2449.0,95.5693,95.6337,95.5601,95.5877,2449.0
2016-03-16 12:05:00,103.9,103.95,103.9,103.93,4068.0,95.5969,95.6429,95.5969,95.6245,4068.0
2016-03-16 12:10:00,103.96,103.97,103.93,103.93,290.0,95.6521,95.6613,95.6245,95.6245,290.0
2016-03-16 12:15:00,103.94,103.95,103.91,103.93,1638.0,95.6337,95.6429,95.6061,95.6245,1638.0
2016-03-16 12:20:00,103.92,103.95,103.91,103.95,4853.0,95.6153,95.6429,95.6061,95.6429,4853.0
2016-03-16 12:25:00,103.92,103.96,103.92,103.94,4022.0,95.6153,95.6521,95.6153,95.6337,4022.0
2016-03-16 12:30:00,103.95,103.95,103.92,103.93,20000.0,95.6429,95.6429,95.6153,95.6245,20000.0
2016-03-16 12:35:00,103.92,103.92,103.88,103.9,435.0,95.6153,95.6153,95.5785,95.5969,435.0
2016-03-16 12:40:00,103.86,103.87,103.78,103.79,2878.0,95.5601,95.5693,95.4865,95.4957,2878.0
2016-03-16 12:45:00,103.81,103.81,103.78,103.81,1152.0,95.5141,95.5141,95.4865,95.5141,1152.0
2016-03-16 12:50:00,103.77,103.77,103.69,103.73,2513.0,95.4773,95.4773,95.4037,95.4405,2513.0
2016-03-16 12:55:00,103.71,103.73,103.69,103.7,6399.0,95.4221,95.4405,95.4037,95.4129,6399.0
2016-03-16 13:00:00,103.72,103.74,103.7,103.7,1567.0,95.4313,95.4497,95.4129,95.4129,1567.0
2016-03-16 13:05:00,103.67,103.68,103.65,103.65,2905.0,95.3853,95.3945,95.3669,95.3669,2905.0
2016-03-16 13:10:00,103.66,103.66,103.56,103.56,4630.0,95.3761,95.3761,95.2841,95.2841,4630.0
2016-03-16 13:15:00,103.57,103.61,103.5,103.61,3985.0,95.2933,95.3301,95.2288,95.3301,3985.0
2016-03-16 13:20:00,103.61,103.61,103.6,103.61,290.0,95.3301,95.3301,95.3209,95.3301,290.0
2016-03-16 13:25:00,103.61,103.61,103.56,103.56,732.0,95.3301,95.3301,95.2841,95.2841,732.0
2016-03-16 13:30:00,103.55,103.56,103.54,103.56,1113.0,95.2749,95.2841,95.2656,95.2841,1113.0
2016-03-16 13:35:00,103.55,103.6,103.54,103.59,4783.0,95.2749,95.3209,95.2656,95.3117,4783.0
2016-03-16 13:40:00,103.63,103.68,103.63,103.66,2698.0,95.3485,95.3945,95.3485,95.3761,2698.0
2016-03-16 13:45:00,103.64,103.65,103.58,103.6,5919.0,95.3577,95.3669,95.3025,95.3209,5919.0
2016-03-16 13:50:00,103.63,103.64,103.59,103.61,9444.0,95.3485,95.3577,95.3117,95.3301,9444.0
2016-03-16 13:55:00,103.6,103.64,103.6,103.64,4190.0,95.3209,95.3577,95.3209,95.3577,4190.0
2016-03-16 14:00:00,103.68,104.37,103.68,104.2,17402.0,95.3945,96.0293,95.3945,95.8729,17402.0
2016-03-16 14:05:00,104.14,104.27,104.0,104.05,11434.0,95.8177,95.9373,95.6889,95.7349,11434.0
2016-03-16 14:10:00,104.11,104.11,103.81,103.84,6067.0,95.7901,95.7901,95.5141,95.5417,6067.0
2016-03-16 14:15:00,103.82,104.0,103.82,103.85,4879.0,95.5233,95.6889,95.5233,95.5509,4879.0
2016-03-16 14:20:00,103.89,104.22,103.88,104.15,16267.0,95.5877,95.8913,95.5785,95.8269,16267.0
2016-03-16 14:25:00,104.19,104.41,104.17,104.4,20201.0,95.8637,96.0661,95.8453,96.0569,20201.0
2016-03-16 14:30:00,104.41,104.45,104.32,104.35,22897.0,96.0661,96.1029,95.9833,96.0109,22897.0
2016-03-16 14:35:00,104.32,104.37,104.21,104.36,12544.0,95.9833,96.0293,95.8821,96.0201,12544.0
2016-03-16 14:40:00,104.37,104.63,104.37,104.59,43242.0,96.0293,96.2685,96.0293,96.2317,43242.0
2016-03-16 14:45:00,104.64,104.67,104.56,104.6,8013.0,96.2777,96.3053,96.2041,96.2409,8013.0
2016-03-16 14:50:00,104.59,104.6,104.5,104.53,5628.0,96.2317,96.2409,96.1489,96.1765,5628.0
2016-03-16 14:55:00,104.52,104.53,104.28,104.28,15566.0,96.1673,96.1765,95.9465,95.9465,15566.0
2016-03-16 15:00:00,104.24,104.46,104.23,104.45,9755.0,95.9097,96.1121,95.9005,96.1029,9755.0
2016-03-16 15:05:00,104.44,104.52,104.4,104.49,12735.0,96.0937,96.1673,96.0569,96.1397,12735.0
2016-03-16 15:10:00,104.51,104.56,104.43,104.55,17151.0,96.1581,96.2041,96.0845,96.1949,17151.0
2016-03-16 15:15:00,104.53,104.64,104.52,104.55,7758.0,96.1765,96.2777,96.1673,96.1949,7758.0
2016-03-16 15:20:00,104.54,104.54,104.38,104.44,10469.0,96.1857,96.1857,96.0385,96.0937,10469.0
2016-03-16 15:25:00,104.46,104.59,104.46,104.55,3736.0,96.1121,96.2317,96.1121,96.1949,3736.0
2016-03-16 15:30:00,104.54,104.61,104.48,104.57,8678.0,96.1857,96.2501,96.1305,96.2133,8678.0
2016-03-16 15:35:00,104.58,104.73,104.56,104.73,9102.0,96.2225,96.3606,96.2041,96.3606,9102.0
2016-03-16 15:40:00,104.67,104.7,104.63,104.63,3177.0,96.3053,96.3329,96.2685,96.2685,3177.0
2016-03-16 15:45:00,104.62,104.62,104.58,104.61,5008.0,96.2593,96.2593,96.2225,96.2501,5008.0
2016-03-16 15:50:00,104.57,104.6,104.5,104.51,5636.0,96.2133,96.2409,96.1489,96.1581,5636.0
2016-03-16 15:55:00,104.47,104.5,104.39,104.5,63701.0,96.1213,96.1489,96.0477,96.1489,63701.0
2016-03-17 09:30:00,104.36,104.64,104.36,104.54,14829.0,96.0201,96.2777,96.0201,96.1857,14829.0
2016-03-17 09:35:00,104.6,104.61,104.44,104.44,3664.0,96.2409,96.2501,96.0937,96.0937,3664.0
2016-03-17 09:40:00,104.34,104.39,104.25,104.3,5835.0,96.0017,96.0477,95.9189,95.9649,5835.0
2016-03-17 09:45:00,104.27,104.32,104.26,104.29,1764.0,95.9373,95.9833,95.9281,95.9557,1764.0
2016-03-17 09:50:00,104.29,104.39,104.25,104.28,2616.0,95.9557,96.0477,95.9189,95.9465,2616.0
2016-03-17 09:55:00,104.34,104.35,104.26,104.27,3159.0,96.0017,96.0109,95.9281,95.9373,3159.0
2016-03-17 10:00:00,104.23,104.27,104.15,104.26,6388.0,95.9005,95.9373,95.8269,95.9281,6388.0
2016-03-17 10:05:00,104.32,104.34,104.29,104.34,8596.0,95.9833,96.0017,95.9557,96.0017,8596.0
2016-03-17 10:10:00,104.26,104.28,104.21,104.27,2405.0,95.9281,95.9465,95.8821,95.9373,2405.0
2016-03-17 10:15:00,104.28,104.29,104.21,104.22,3217.0,95.9465,95.9557,95.8821,95.8913,3217.0
2016-03-17 10:20:00,104.19,104.22,104.17,104.19,1416.0,95.8637,95.8913,95.8453,95.8637,1416.0
2016-03-17 10:25:00,104.18,104.36,104.18,104.36,2706.0,95.8545,96.0201,95.8545,96.0201,2706.0
2016-03-17 10:30:00,104.34,104.38,104.33,104.35,3359.0,96.0017,96.0385,95.9925,96.0109,3359.0
2016-03-17 10:35:00,104.35,104.43,104.35,104.43,8176.0,96.0109,96.0845,96.0109,96.0845,8176.0
2016-03-17 10:40:00,104.5,104.51,104.47,104.48,3178.0,96.1489,96.1581,96.1213,96.1305,3178.0
2016-03-17 10:45:00,104.52,104.53,104.47,104.5,932.0,96.1673,96.1765,96.1213,96.1489,932.0
2016-03-17 10:50:00,104.53,104.54,104.5,104.5,1440.0,96.1765,96.1857,96.1489,96.1489,1440.0
2016-03-17 10:55:00,104.53,104.6,104.5,104.6,2176.0,96.1765,96.2409,96.1489,96.2409,2176.0
2016-03-17 11:00:00,104.59,104.62,104.58,104.59,2535.0,96.2317,96.2593,96.2225,96.2317,2535.0
2016-03-17 11:05:00,104.5,104.52,104.5,104.52,1305.0,96.1489,96.1673,96.1489,96.1673,1305.0
2016-03-17 11:10:00,104.55,104.57,104.52,104.56,1696.0,96.1949,96.2133,96.1673,96.2041,1696.0
2016-03-17 11:15:00,104.59,104.65,104.58,104.61,3917.0,96.2317,96.2869,96.2225,96.2501,3917.0
2016-03-17 11:20:00,104.57,104.6,104.54,104.6,8717.0,96.2133,96.2409,96.1857,96.2409,8717.0
2016-03-17 11:25:00,104.59,104.69,104.58,104.6,4886.0,96.2317,96.3237,96.2225,96.2409,4886.0
2016-03-17 11:30:00,104.64,104.65,104.6,104.6,2278.0,96.2777,96.2869,96.2409,96.2409,2278.0
2016-03-17 11:35:00,104.62,104.62,104.59,104.59,20945.0,96.2593,96.2593,96.2317,96.2317,20945.0
2016-03-17 11:40:00,104.57,104.58,104.53,104.56,11111.0,96.2133,96.2225,96.1765,96.2041,11111.0
2016-03-17 11:45:00,104.6,104.61,104.56,104.61,779.0,96.2409,96.2501,96.2041,96.2501,779.0
2016-03-17 11:50:00,104.64,104.65,104.58,104.62,455.0,96.2777,96.2869,96.2225,96.2593,455.0
2016-03-17 11:55:00,104.61,104.66,104.58,104.64,5427.0,96.2501,96.2961,96.2225,96.2777,5427.0
2016-03-17 12:00:00,104.64,104.65,104.58,104.62,9672.0,96.2777,96.2869,96.2225,96.2593,9672.0
2016-03-17 12:05:00,104.58,104.63,104.57,104.58,1158.0,96.2225,96.2685,96.2133,96.2225,1158.0
2016-03-17 12:10:00,104.59,104.62,104.59,104.61,2762.0,96.2317,96.2593,96.2317,96.2501,2762.0
2016-03-17 12:15:00,104.61,104.64,104.6,104.63,2237.0,96.2501,96.2777,96.2409,96.2685,2237.0
2016-03-17 12:20:00,104.67,104.79,104.66,104.77,16786.0,96.3053,96.4158,96.2961,96.3974,16786.0
2016-03-17 12:25:00,104.79,104.89,104.76,104.89,7676.0,96.4158,96.5078,96.3882,96.5078,7676.0
2016-03-17 12:30:00,104.9,104.97,104.88,104.97,2239.0,96.517,96.5814,96.4986,96.5814,2239.0
2016-03-17 12:35:00,104.99,105.0,104.94,104.95,30121.0,96.5998,96.609,96.5538,96.563,30121.0
2016-03-17 12:40:00,104.94,104.95,104.91,104.93,138408.0,96.5538,96.563,96.5262,96.5446,138408.0
2016-03-17 12:45:00,104.94,104.97,104.9,104.91,25988.0,96.5538,96.5814,96.517,96.5262,25988.0
2016-03-17 12:50:00,104.9,104.9,104.86,104.9,16948.0,96.517,96.517,96.4802,96.517,16948.0
2016-03-17 12:55:00,104.92,104.95,104.92,104.92,11911.0,96.5354,96.563,96.5354,96.5354,11911.0
2016-03-17 13:00:00,104.92,104.96,104.92,104.94,4571.0,96.5354,96.5722,96.5354,96.5538,4571.0
2016-03-17 13:05:00,104.95,104.95,104.87,104.87,24283.0,96.563,96.563,96.4894,96.4894,24283.0
2016-03-17 13:10:00,104.89,104.89,104.83,104.83,15724.0,96.5078,96.5078,96.4526,96.4526,15724.0
2016-03-17 13:15:00,104.83,104.86,104.8,104.84,15840.0,96.4526,96.4802,96.425,96.4618,15840.0
2016-03-17 13:20:00,104.83,104.89,104.83,104.88,4527.0,96.4526,96.5078,96.4526,96.4986,4527.0
2016-03-17 13:25:00,104.88,104.95,104.88,104.9,8120.0,96.4986,96.563,96.4986,96.517,8120.0
2016-03-17 13:30:00,104.89,104.93,104.84,104.93,9056.0,96.5078,96.5446,96.4618,96.5446,9056.0
2016-03-17 13:35:00,104.92,105.04,104.91,105.03,15569.0,96.5354,96.6458,96.5262,96.6366,15569.0
2016-03-17 13:40:00,105.05,105.06,104.99,105.05,19836.0,96.655,96.6642,96.5998,96.655,19836.0
2016-03-17 13:45:00,105.04,105.08,105.01,105.06,22514.0,96.6458,96.6826,96.6182,96.6642,22514.0
2016-03-17 13:50:00,105.07,105.09,105.05,105.09,13091.0,96.6734,96.6918,96.655,96.6918,13091.0
2016-03-17 13:55:00,105.09,105.1,105.02,105.1,14652.0,96.6918,96.701,96.6274,96.701,14652.0
2016-03-17 14:00:00,105.07,105.1,105.04,105.09,10384.0,96.6734,96.701,96.6458,96.6918,10384.0
2016-03-17 14:05:00,105.08,105.14,105.08,105.12,8483.0,96.6826,96.7378,96.6826,96.7194,8483.0
2016-03-17 14:10:00,105.12,105.21,105.1,105.21,61303.0,96.7194,96.8022,96.701,96.8022,61303.0
2016-03-17 14:15:00,105.21,105.28,105.2,105.25,4659.0,96.8022,96.8666,96.793,96.839,4659.0
2016-03-17 14:20:00,105.25,105.3,105.17,105.18,6130.0,96.839,96.885,96.7654,96.7746,6130.0
2016-03-17 14:25:00,105.17,105.17,105.13,105.14,2059.0,96.7654,96.7654,96.7286,96.7378,2059.0
2016-03-17 14:30:00,105.09,105.13,105.09,105.13,8202.0,96.6918,96.7286,96.6918,96.7286,8202.0
2016-03-17 14:35:00,105.11,105.12,105.06,105.06,5091.0,96.7102,96.7194,96.6642,96.6642,5091.0
2016-03-17 14:40:00,105.03,105.13,105.03,105.08,28933.0,96.6366,96.7286,96.6366,96.6826,28933.0
2016-03-17 14:45:00,105.09,105.12,105.06,105.11,26455.0,96.6918,96.7194,96.6642,96.7102,26455.0
2016-03-17 14:50:00,105.12,105.14,105.1,105.11,11166.0,96.7194,96.7378,96.701,96.7102,11166.0
2016-03-17 14:55:00,105.12,105.13,104.98,104.99,17910.0,96.7194,96.7286,96.5906,96.5998,17910.0
2016-03-17 15:00:00,104.99,105.14,104.99,105.12,40491.0,96.5998,96.7378,96.5998,96.7194,40491.0
2016-03-17 15:05:00,105.12,105.12,105.07,105.08,5058.0,96.7194,96.7194,96.6734,96.6826,5058.0
2016-03-17 15:10:00,105.09,105.12,105.03,105.03,2083.0,96.6918,96.7194,96.6366,96.6366,2083.0
2016-03-17 15:15:00,105.03,105.05,104.98,104.98,5143.0,96.6366,96.655,96.5906,96.5906,5143.0
2016-03-17 15:20:00,104.96,105.1,104.96,105.09,6447.0,96.5722,96.701,96.5722,96.6918,6447.0
2016-03-17 15:25:00,105.11,105.18,105.09,105.16,12820.0,96.7102,96.7746,96.6918,96.7562,12820.0
2016-03-17 15:30:00,105.19,105.19,105.1,105.16,11207.0,96.7838,96.7838,96.701,96.7562,11207.0
2016-03-17 15:35:00,105.15,105.23,105.14,105.23,8380.0,96.747,96.8206,96.7378,96.8206,8380.0
2016-03-17 15:40:00,105.25,105.25,105.16,105.18,13706.0,96.839,96.839,96.7562,96.7746,13706.0
2016-03-17 15:45:00,105.17,105.17,105.06,105.09,14987.0,96.7654,96.7654,96.6642,96.6918,14987.0
2016-03-17 15:50:00,105.08,105.11,105.03,105.03,6832.0,96.6826,96.7102,96.6366,96.6366,6832.0
2016-03-17 15:55:00,105.0,105.07,104.98,105.01,104558.0,96.609,96.6734,96.5906,96.6182,104558.0
2016-03-18 09:30:00,105.37,105.37,105.01,105.22,38459.0,96.9494,96.9494,96.6182,96.8114,38459.0
2016-03-18 09:35:00,105.23,105.32,105.17,105.25,10188.0,96.8206,96.9034,96.7654,96.839,10188.0
2016-03-18 09:40:00,105.3,105.32,105.11,105.11,10043.0,96.885,96.9034,96.7102,96.7102,10043.0
2016-03-18 09:45:00,105.13,105.15,105.0,105.02,4590.0,96.7286,96.747,96.609,96.6274,4590.0
2016-03-18 09:50:00,105.05,105.09,105.04,105.05,2376.0,96.655,96.6918,96.6458,96.655,2376.0
2016-03-18 09:55:00,105.05,105.11,105.04,105.1,3036.0,96.655,96.7102,96.6458,96.701,3036.0
2016-03-18 10:00:00,105.13,105.16,105.1,105.16,5259.0,96.7286,96.7562,96.701,96.7562,5259.0
2016-03-18 10:05:00,105.16,105.19,105.07,105.1,5767.0,96.7562,96.7838,96.6734,96.701,5767.0
2016-03-18 10:10:00,105.19,105.27,105.19,105.25,6513.0,96.7838,96.8574,96.7838,96.839,6513.0
2016-03-18 10:15:00,105.2,105.21,105.17,105.18,4940.0,96.793,96.8022,96.7654,96.7746,4940.0
2016-03-18 10:20:00,105.14,105.18,105.13,105.18,3567.0,96.7378,96.7746,96.7286,96.7746,3567.0
2016-03-18 10:25:00,105.14,105.16,105.12,105.12,1309.0,96.7378,96.7562,96.7194,96.7194,1309.0
2016-03-18 10:30:00,105.17,105.3,105.17,105.3,6249.0,96.7654,96.885,96.7654,96.885,6249.0
2016-03-18 10:35:00,105.3,105.3,105.13,105.13,10712.0,96.885,96.885,96.7286,96.7286,10712.0
2016-03-18 10:40:00,105.19,105.26,105.17,105.24,7434.0,96.7838,96.8482,96.7654,96.8298,7434.0
2016-03-18 10:45:00,105.26,105.32,105.23,105.27,3922.0,96.8482,96.9034,96.8206,96.8574,3922.0
2016-03-18 10:50:00,105.25,105.33,105.25,105.33,5352.0,96.839,96.9126,96.839,96.9126,5352.0
2016-03-18 10:55:00,105.35,105.37,105.31,105.33,4049.0,96.931,96.9494,96.8942,96.9126,4049.0
2016-03-18 11:00:00,105.33,105.46,105.32,105.46,5780.0,96.9126,97.0322,96.9034,97.0322,5780.0
2016-03-18 11:05:00,105.46,105.52,105.42,105.5,7929.0,97.0322,97.0874,96.9954,97.069,7929.0
2016-03-18 11:10:00,105.5,105.54,105.45,105.45,20815.0,97.069,97.1058,97.023,97.023,20815.0
2016-03-18 11:15:00,105.45,105.53,105.44,105.52,3690.0,97.023,97.0966,97.0138,97.0874,3690.0
2016-03-18 11:20:00,105.52,105.55,105.49,105.51,4958.0,97.0874,97.115,97.0598,97.0782,4958.0
2016-03-18 11:25:00,105.53,105.53,105.42,105.47,2769.0,97.0966,97.0966,96.9954,97.0414,2769.0
2016-03-18 11:30:00,105.42,105.48,105.42,105.46,2700.0,96.9954,97.0506,96.9954,97.0322,2700.0
2016-03-18 11:35:00,105.45,105.48,105.43,105.47,878.0,97.023,97.0506,97.0046,97.0414,878.0
2016-03-18 11:40:00,105.5,105.5,105.4,105.4,2724.0,97.069,97.069,96.977,96.977,2724.0
2016-03-18 11:45:00,105.42,105.47,105.4,105.45,2445.0,96.9954,97.0414,96.977,97.023,2445.0
2016-03-18 11:50:00,105.48,105.48,105.39,105.42,2900.0,97.0506,97.0506,96.9678,96.9954,2900.0
2016-03-18 11:55:00,105.43,105.44,105.4,105.43,2180.0,97.0046,97.0138,96.977,97.0046,2180.0
2016-03-18 12:00:00,105.45,105.51,105.45,105.47,7278.0,97.023,97.0782,97.023,97.0414,7278.0
2016-03-18 12:05:00,105.52,105.53,105.48,105.51,3039.0,97.0874,97.0966,97.0506,97.0782,3039.0
2016-03-18 12:10:00,105.49,105.54,105.47,105.49,2235.0,97.0598,97.1058,97.0414,97.0598,2235.0
2016-03-18 12:15:00,105.5,105.52,105.43,105.52,5258.0,97.069,97.0874,97.0046,97.0874,5258.0
2016-03-18 12:20:00,105.55,105.59,105.52,105.58,15661.0,97.115,97.1518,97.0874,97.1426,15661.0
2016-03-18 12:25:00,105.55,105.6,105.53,105.54,3580.0,97.115,97.161,97.0966,97.1058,3580.0
2016-03-18 12:30:00,105.54,105.54,105.43,105.44,2962.0,97.1058,97.1058,97.0046,97.0138,2962.0
2016-03-18 12:35:00,105.45,105.48,105.44,105.47,4413.0,97.023,97.0506,97.0138,97.0414,4413.0
2016-03-18 12:40:00,105.46,105.46,105.41,105.43,3356.0,97.0322,97.0322,96.9862,97.0046,3356.0
2016-03-18 12:45:00,105.44,105.47,105.41,105.44,6362.0,97.0138,97.0414,96.9862,97.0138,6362.0
2016-03-18 12:50:00,105.44,105.48,105.44,105.48,6452.0,97.0138,97.0506,97.0138,97.0506,6452.0
2016-03-18 12:55:00,105.45,105.49,105.45,105.47,1331.0,97.023,97.0598,97.023,97.0414,1331.0
2016-03-18 13:00:00,105.46,105.52,105.39,105.42,5904.0,97.0322,97.0874,96.9678,96.9954,5904.0
2016-03-18 13:05:00,105.42,105.45,105.36,105.36,6213.0,96.9954,97.023,96.9402,96.9402,6213.0
2016-03-18 13:10:00,105.37,105.39,105.28,105.31,6651.0,96.9494,96.9678,96.8666,96.8942,6651.0
2016-03-18 13:15:00,105.28,105.32,105.23,105.25,11821.0,96.8666,96.9034,96.8206,96.839,11821.0
2016-03-18 13:20:00,105.22,105.28,105.2,105.27,11592.0,96.8114,96.8666,96.793,96.8574,11592.0
2016-03-18 13:25:00,105.28,105.28,105.21,105.21,1446.0,96.8666,96.8666,96.8022,96.8022,1446.0
2016-03-18 13:30:00,105.27,105.27,105.12,105.15,3049.0,96.8574,96.8574,96.7194,96.747,3049.0
2016-03-18 13:35:00,105.12,105.15,105.06,105.08,13090.0,96.7194,96.747,96.6642,96.6826,13090.0
2016-03-18 13:40:00,105.11,105.17,105.11,105.16,11188.0,96.7102,96.7654,96.7102,96.7562,11188.0
2016-03-18 13:45:00,105.17,105.25,105.17,105.22,25250.0,96.7654,96.839,96.7654,96.8114,25250.0
2016-03-18 13:50:00,105.23,105.25,105.21,105.22,6243.0,96.8206,96.839,96.8022,96.8114,6243.0
2016-03-18 13:55:00,105.23,105.25,105.18,105.21,5220.0,96.8206,96.839,96.7746,96.8022,5220.0
2016-03-18 14:00:00,105.27,105.29,105.26,105.27,29125.0,96.8574,96.8758,96.8482,96.8574,29125.0
2016-03-18 14:05:00,105.3,105.33,105.26,105.27,7736.0,96.885,96.9126,96.8482,96.8574,7736.0
2016-03-18 14:10:00,105.31,105.34,105.29,105.33,7413.0,96.8942,96.9218,96.8758,96.9126,7413.0
2016-03-18 14:15:00,105.28,105.31,105.23,105.28,11668.0,96.8666,96.8942,96.8206,96.8666,11668.0
2016-03-18 14:20:00,105.33,105.37,105.28,105.36,9550.0,96.9126,96.9494,96.8666,96.9402,9550.0
2016-03-18 14:25:00,105.33,105.35,105.3,105.32,19511.0,96.9126,96.931,96.885,96.9034,19511.0
2016-03-18 14:30:00,105.29,105.36,105.28,105.33,18267.0,96.8758,96.9402,96.8666,96.9126,18267.0
2016-03-18 14:35:00,105.34,105.37,105.32,105.37,7340.0,96.9218,96.9494,96.9034,96.9494,7340.0
2016-03-18 14:40:00,105.36,105.39,105.33,105.34,4047.0,96.9402,96.9678,96.9126,96.9218,4047.0
2016-03-18 14:45:00,105.37,105.37,105.29,105.34,5561.0,96.9494,96.9494,96.8758,96.9218,5561.0
2016-03-18 14:50:00,105.37,105.37,105.29,105.29,13011.0,96.9494,96.9494,96.8758,96.8758,13011.0
2016-03-18 14:55:00,105.26,105.28,105.24,105.24,5467.0,96.8482,96.8666,96.8298,96.8298,5467.0
2016-03-18 15:00:00,105.24,105.37,105.24,105.34,9118.0,96.8298,96.9494,96.8298,96.9218,9118.0
2016-03-18 15:05:00,105.34,105.43,105.33,105.42,9155.0,96.9218,97.0046,96.9126,96.9954,9155.0
2016-03-18 15:10:00,105.45,105.53,105.45,105.51,4315.0,97.023,97.0966,97.023,97.0782,4315.0
2016-03-18 15:15:00,105.55,105.55,105.47,105.48,8898.0,97.115,97.115,97.0414,97.0506,8898.0
2016-03-18 15:20:00,105.48,105.52,105.44,105.51,69337.0,97.0506,97.0874,97.0138,97.0782,69337.0
2016-03-18 15:25:00,105.5,105.51,105.45,105.48,4052.0,97.069,97.0782,97.023,97.0506,4052.0
2016-03-18 15:30:00,105.45,105.46,105.42,105.45,5998.0,97.023,97.0322,96.9954,97.023,5998.0
2016-03-18 15:35:00,105.45,105.49,105.44,105.49,2177.0,97.023,97.0598,97.0138,97.0598,2177.0
2016-03-18 15:40:00,105.49,105.51,105.44,105.44,3785.0,97.0598,97.0782,97.0138,97.0138,3785.0
2016-03-18 15:45:00,105.49,105.51,105.43,105.44,6578.0,97.0598,97.0782,97.0046,97.0138,6578.0
2016-03-18 15:50:00,105.42,105.47,105.42,105.42,3904.0,96.9954,97.0414,96.9954,96.9954,3904.0
2016-03-18 15:55:00,105.41,105.46,105.39,105.4,25369.0,96.9862,97.0322,96.9678,96.977,25369.0
2016-03-21 09:30:00,104.97,105.13,104.94,105.1,17754.0,96.8749,97.0226,96.8472,96.9949,17754.0
2016-03-21 09:35:00,105.15,105.24,105.15,105.19,1741.0,97.041,97.1241,97.041,97.0779,1741.0
2016-03-21 09:40:00,105.19,105.3,105.18,105.3,6806.0,97.0779,97.1795,97.0687,97.1795,6806.0
2016-03-21 09:45:00,105.3,105.3,105.21,105.26,1238.0,97.1795,97.1795,97.0964,97.1425,1238.0
2016-03-21 09:50:00,105.24,105.31,105.24,105.31,580.0,97.1241,97.1887,97.1241,97.1887,580.0
2016-03-21 09:55:00,105.22,105.3,105.22,105.3,1697.0,97.1056,97.1795,97.1056,97.1795,1697.0
2016-03-21 10:00:00,105.33,105.33,105.18,105.19,1128.0,97.2071,97.2071,97.0687,97.0779,1128.0
2016-03-21 10:05:00,105.12,105.13,105.05,105.05,1286.0,97.0133,97.0226,96.9487,96.9487,1286.0
2016-03-21 10:10:00,105.0,105.01,104.94,104.96,1305.0,96.9026,96.9118,96.8472,96.8657,1305.0
2016-03-21 10:15:00,104.93,104.99,104.92,104.99,7160.0,96.838,96.8934,96.8288,96.8934,7160.0
2016-03-21 10:20:00,105.05,105.05,105.04,105.05,1068.0,96.9487,96.9487,96.9395,96.9487,1068.0
2016-03-21 10:25:00,105.07,105.07,104.96,104.96,2114.0,96.9672,96.9672,96.8657,96.8657,2114.0
2016-03-21 10:30:00,104.93,104.99,104.88,104.99,8656.0,96.838,96.8934,96.7918,96.8934,8656.0
2016-03-21 10:35:00,105.04,105.12,105.04,105.04,4622.0,96.9395,97.0133,96.9395,96.9395,4622.0
2016-03-21 10:40:00,105.05,105.07,104.95,104.96,26016.0,96.9487,96.9672,96.8564,96.8657,26016.0
2016-03-21 10:45:00,104.94,105.01,104.91,104.97,2088.0,96.8472,96.9118,96.8195,96.8749,2088.0
2016-03-21 10:50:00,104.98,104.99,104.94,104.94,3304.0,96.8841,96.8934,96.8472,96.8472,3304.0
2016-03-21 10:55:00,104.93,104.96,104.91,104.92,3669.0,96.838,96.8657,96.8195,96.8288,3669.0
2016-03-21 11:00:00,104.92,105.01,104.92,105.01,542.0,96.8288,96.9118,96.8288,96.9118,542.0
2016-03-21 11:05:00,104.99,105.06,104.99,105.06,18490.0,96.8934,96.958,96.8934,96.958,18490.0
2016-03-21 11:10:00,105.06,105.06,105.01,105.02,4085.0,96.958,96.958,96.9118,96.921,4085.0
2016-03-21 11:15:00,105.05,105.18,105.05,105.17,10090.0,96.9487,97.0687,96.9487,97.0595,10090.0
2016-03-21 11:20:00,105.22,105.23,105.2,105.22,547.0,97.1056,97.1149,97.0872,97.1056,547.0
2016-03-21 11:25:00,105.22,105.22,105.18,105.18,1015.0,97.1056,97.1056,97.0687,97.0687,1015.0
2016-03-21 11:30:00,105.22,105.27,105.19,105.23,1567.0,97.1056,97.1518,97.0779,97.1149,1567.0
2016-03-21 11:35:00,105.2,105.27,105.19,105.25,7351.0,97.0872,97.1518,97.0779,97.1333,7351.0
2016-03-21 11:40:00,105.18,105.2,105.17,105.2,6002.0,97.0687,97.0872,97.0595,97.0872,6002.0
2016-03-21 11:45:00,105.21,105.21,105.14,105.16,1892.0,97.0964,97.0964,97.0318,97.0503,1892.0
2016-03-21 11:50:00,105.2,105.2,105.17,105.2,2495.0,97.0872,97.0872,97.0595,97.0872,2495.0
2016-03-21 11:55:00,105.23,105.24,105.17,105.18,2104.0,97.1149,97.1241,97.0595,97.0687,2104.0
2016-03-21 12:00:00,105.12,105.17,105.12,105.17,2043.0,97.0133,97.0595,97.0133,97.0595,2043.0
2016-03-21 12:05:00,105.15,105.16,105.13,105.15,2188.0,97.041,97.0503,97.0226,97.041,2188.0
2016-03-21 12:10:00,105.14,105.2,105.14,105.18,9393.0,97.0318,97.0872,97.0318,97.0687,9393.0
2016-03-21 12:15:00,105.19,105.2,105.12,105.14,6858.0,97.0779,97.0872,97.0133,97.0318,6858.0
2016-03-21 12:20:00,105.13,105.15,105.12,105.12,1084.0,97.0226,97.041,97.0133,97.0133,1084.0
2016-03-21 12:25:00,105.1,105.14,105.09,105.13,2096.0,96.9949,97.0318,96.9857,97.0226,2096.0
2016-03-21 12:30:00,105.15,105.17,105.14,105.17,1107.0,97.041,97.0595,97.0318,97.0595,1107.0
2016-03-21 12:35:00,105.18,105.22,105.18,105.22,1405.0,97.0687,97.1056,97.0687,97.1056,1405.0
2016-03-21 12:40:00,105.15,105.15,105.1,105.12,1973.0,97.041,97.041,96.9949,97.0133,1973.0
2016-03-21 12:45:00,105.13,105.13,105.12,105.13,720.0,97.0226,97.0226,97.0133,97.0226,720.0
2016-03-21 12:50:00,105.13,105.17,105.1,105.1,3284.0,97.0226,97.0595,96.9949,96.9949,3284.0
2016-03-21 12:55:00,105.15,105.21,105.15,105.2,7237.0,97.041,97.0964,97.041,97.0872,7237.0
2016-03-21 13:00:00,105.19,105.21,105.17,105.18,4777.0,97.0779,97.0964,97.0595,97.0687,4777.0
2016-03-21 13:05:00,105.19,105.2,105.16,105.17,1534.0,97.0779,97.0872,97.0503,97.0595,1534.0
2016-03-21 13:10:00,105.17,105.21,105.14,105.18,8225.0,97.0595,97.0964,97.0318,97.0687,8225.0
2016-03-21 13:15:00,105.19,105.3,105.17,105.28,7852.0,97.0779,97.1795,97.0595,97.161,7852.0
2016-03-21 13:20:00,105.31,105.31,105.26,105.31,14331.0,97.1887,97.1887,97.1425,97.1887,14331.0
2016-03-21 13:25:00,105.29,105.41,105.28,105.41,2689.0,97.1702,97.281,97.161,97.281,2689.0
2016-03-21 13:30:00,105.37,105.38,105.32,105.33,1482.0,97.2441,97.2533,97.1979,97.2071,1482.0
2016-03-21 13:35:00,105.33,105.33,105.28,105.32,4045.0,97.2071,97.2071,97.161,97.1979,4045.0
2016-03-21 13:40:00,105.31,105.31,105.27,105.27,3984.0,97.1887,97.1887,97.1518,97.1518,3984.0
2016-03-21 13:45:00,105.3,105.32,105.21,105.23,24911.0,97.1795,97.1979,97.0964,97.1149,24911.0
2016-03-21 13:50:00,105.24,105.29,105.22,105.29,7937.0,97.1241,97.1702,97.1056,97.1702,7937.0
2016-03-21 13:55:00,105.26,105.31,105.23,105.31,4011.0,97.1425,97.1887,97.1149,97.1887,4011.0
2016-03-21 14:00:00,105.28,105.33,105.22,105.25,4125.0,97.161,97.2071,97.1056,97.1333,4125.0
2016-03-21 14:05:00,105.22,105.26,105.22,105.24,2029.0,97.1056,97.1425,97.1056,97.1241,2029.0
2016-03-21 14:10:00,105.33,105.35,105.29,105.29,29084.0,97.2071,97.2256,97.1702,97.1702,29084.0
2016-03-21 14:15:00,105.33,105.4,105.33,105.39,1295.0,97.2071,97.2717,97.2071,97.2625,1295.0
2016-03-21 14:20:00,105.39,105.39,105.34,105.36,5668.0,97.2625,97.2625,97.2164,97.2348,5668.0
2016-03-21 14:25:00,105.41,105.42,105.34,105.39,36741.0,97.281,97.2902,97.2164,97.2625,36741.0
2016-03-21 14:30:00,105.39,105.42,105.34,105.38,695125.0,97.2625,97.2902,97.2164,97.2533,695125.0
2016-03-21 14:35:00,105.38,105.43,105.32,105.42,8939.0,97.2533,97.2994,97.1979,97.2902,8939.0
2016-03-21 14:40:00,105.43,105.44,105.4,105.43,27746.0,97.2994,97.3087,97.2717,97.2994,27746.0
2016-03-21 14:45:00,105.41,105.42,105.31,105.34,3852.0,97.281,97.2902,97.1887,97.2164,3852.0
2016-03-21 14:50:00,105.38,105.4,105.31,105.35,24029.0,97.2533,97.2717,97.1887,97.2256,24029.0
2016-03-21 14:55:00,105.37,105.38,105.33,105.37,16540.0,97.2441,97.2533,97.2071,97.2441,16540.0
2016-03-21 15:00:00,105.4,105.4,105.29,105.3,7301.0,97.2717,97.2717,97.1702,97.1795,7301.0
2016-03-21 15:05:00,105.3,105.35,105.29,105.34,6738.0,97.1795,97.2256,97.1702,97.2164,6738.0
2016-03-21 15:10:00,105.34,105.36,105.31,105.34,6494.0,97.2164,97.2348,97.1887,97.2164,6494.0
2016-03-21 15:15:00,105.32,105.33,105.27,105.28,16556.0,97.1979,97.2071,97.1518,97.161,16556.0
2016-03-21 15:20:00,105.29,105.32,105.28,105.3,2348.0,97.1702,97.1979,97.161,97.1795,2348.0
2016-03-21 15:25:00,105.3,105.35,105.29,105.31,2947.0,97.1795,97.2256,97.1702,97.1887,2947.0
2016-03-21 15:30:00,105.27,105.28,105.2,105.2,1620.0,97.1518,97.161,97.0872,97.0872,1620.0
2016-03-21 15:35:00,105.21,105.25,105.2,105.22,3613.0,97.0964,97.1333,97.0872,97.1056,3613.0
2016-03-21 15:40:00,105.22,105.28,105.2,105.21,15237.0,97.1056,97.161,97.0872,97.0964,15237.0
2016-03-21 15:45:00,105.22,105.26,105.21,105.25,6695.0,97.1056,97.1425,97.0964,97.1333,6695.0
2016-03-21 15:50:00,105.27,105.3,105.25,105.25,2122.0,97.1518,97.1795,97.1333,97.1333,2122.0
2016-03-21 15:55:00,105.28,105.34,105.28,105.3,7185.0,97.161,97.2164,97.161,97.1795,7185.0
2016-03-22 09:30:00,104.87,104.94,104.63,104.93,24623.0,96.7826,96.8472,96.5611,96.838,24623.0
2016-03-22 09:35:00,104.96,105.02,104.92,105.01,3846.0,96.8657,96.921,96.8288,96.9118,3846.0
2016-03-22 09:40:00,104.96,105.04,104.92,105.03,959.0,96.8657,96.9395,96.8288,96.9303,959.0
2016-03-22 09:45:00,104.97,104.97,104.89,104.92,1810.0,96.8749,96.8749,96.8011,96.8288,1810.0
2016-03-22 09:50:00,104.97,105.01,104.97,105.01,400.0,96.8749,96.9118,96.8749,96.9118,400.0
2016-03-22 09:55:00,105.04,105.17,105.04,105.17,1594.0,96.9395,97.0595,96.9395,97.0595,1594.0
2016-03-22 10:00:00,105.18,105.2,105.14,105.14,987.0,97.0687,97.0872,97.0318,97.0318,987.0
2016-03-22 10:05:00,105.18,105.19,105.14,105.14,2130.0,97.0687,97.0779,97.0318,97.0318,2130.0
2016-03-22 10:10:00,105.15,105.25,105.15,105.21,1926.0,97.041,97.1333,97.041,97.0964,1926.0
2016-03-22 10:15:00,105.15,105.17,105.12,105.15,1449.0,97.041,97.0595,97.0133,97.041,1449.0
2016-03-22 10:20:00,105.15,105.28,105.15,105.24,5392.0,97.041,97.161,97.041,97.1241,5392.0
2016-03-22 10:25:00,105.19,105.29,105.19,105.29,1141.0,97.0779,97.1702,97.0779,97.1702,1141.0
2016-03-22 10:30:00,105.27,105.29,105.2,105.25,5124.0,97.1518,97.1702,97.0872,97.1333,5124.0
2016-03-22 10:35:00,105.22,105.3,105.22,105.3,2019.0,97.1056,97.1795,97.1056,97.1795,2019.0
2016-03-22 10:40:00,105.37,105.38,105.31,105.35,4762.0,97.2441,97.2533,97.1887,97.2256,4762.0
2016-03-22 10:45:00,105.34,105.38,105.34,105.37,2497.0,97.2164,97.2533,97.2164,97.2441,2497.0
2016-03-22 10:50:00,105.37,105.4,105.34,105.36,6421.0,97.2441,97.2717,97.2164,97.2348,6421.0
2016-03-22 10:55:00,105.37,105.38,105.33,105.34,881.0,97.2441,97.2533,97.2071,97.2164,881.0
2016-03-22 11:00:00,105.33,105.38,105.29,105.37,3804.0,97.2071,97.2533,97.1702,97.2441,3804.0
2016-03-22 11:05:00,105.34,105.35,105.31,105.35,2618.0,97.2164,97.2256,97.1887,97.2256,2618.0
2016-03-22 11:10:00,105.35,105.39,105.35,105.37,1485.0,97.2256,97.2625,97.2256,97.2441,1485.0
2016-03-22 11:15:00,105.45,105.47,105.42,105.47,1000.0,97.3179,97.3363,97.2902,97.3363,1000.0
2016-03-22 11:20:00,105.41,105.49,105.41,105.43,4624.0,97.281,97.3548,97.281,97.2994,4624.0
2016-03-22 11:25:00,105.4,105.44,105.38,105.44,1934.0,97.2717,97.3087,97.2533,97.3087,1934.0
2016-03-22 11:30:00,105.42,105.43,105.31,105.31,1692.0,97.2902,97.2994,97.1887,97.1887,1692.0
2016-03-22 11:35:00,105.3,105.35,105.3,105.33,2863.0,97.1795,97.2256,97.1795,97.2071,2863.0
2016-03-22 11:40:00,105.31,105.37,105.31,105.37,3914.0,97.1887,97.2441,97.1887,97.2441,3914.0
2016-03-22 11:45:00,105.38,105.39,105.36,105.36,902.0,97.2533,97.2625,97.2348,97.2348,902.0
2016-03-22 11:50:00,105.32,105.33,105.29,105.3,1381.0,97.1979,97.2071,97.1702,97.1795,1381.0
2016-03-22 11:55:00,105.24,105.25,105.2,105.21,3057.0,97.1241,97.1333,97.0872,97.0964,3057.0
2016-03-22 12:00:00,105.2,105.24,105.2,105.22,34049.0,97.0872,97.1241,97.0872,97.1056,34049.0
2016-03-22 12:05:00,105.23,105.27,105.21,105.26,34585.0,97.1149,97.1518,97.0964,97.1425,34585.0
2016-03-22 12:10:00,105.26,105.27,105.22,105.22,53533.0,97.1425,97.1518,97.1056,97.1056,53533.0
2016-03-22 12:15:00,105.22,105.27,105.22,105.26,1312.0,97.1056,97.1518,97.1056,97.1425,1312.0
2016-03-22 12:20:00,105.29,105.29,105.27,105.27,508.0,97.1702,97.1702,97.1518,97.1518,508.0
2016-03-22 12:25:00,105.29,105.43,105.29,105.43,9201.0,97.1702,97.2994,97.1702,97.2994,9201.0
2016-03-22 12:30:00,105.39,105.41,105.37,105.41,4792.0,97.2625,97.281,97.2441,97.281,4792.0
2016-03-22 12:35:00,105.38,105.39,105.38,105.39,1051.0,97.2533,97.2625,97.2533,97.2625,1051.0
2016-03-22 12:40:00,105.41,105.47,105.39,105.47,7272.0,97.281,97.3363,97.2625,97.3363,7272.0
2016-03-22 12:45:00,105.46,105.47,105.45,105.46,1463.0,97.3271,97.3363,97.3179,97.3271,1463.0
2016-03-22 12:50:00,105.47,105.52,105.47,105.51,683.0,97.3363,97.3825,97.3363,97.3733,683.0
2016-03-22 12:55:00,105.55,105.62,105.53,105.61,2232.0,97.4102,97.4748,97.3917,97.4655,2232.0
2016-03-22 13:00:00,105.6,105.6,105.55,105.59,2266.0,97.4563,97.4563,97.4102,97.4471,2266.0
2016-03-22 13:05:00,105.6,105.6,105.57,105.57,5505.0,97.4563,97.4563,97.4286,97.4286,5505.0
2016-03-22 13:10:00,105.55,105.57,105.54,105.55,2238.0,97.4102,97.4286,97.4009,97.4102,2238.0
2016-03-22 13:15:00,105.56,105.59,105.54,105.57,8606.0,97.4194,97.4471,97.4009,97.4286,8606.0
2016-03-22 13:20:00,105.58,105.6,105.58,105.6,200.0,97.4379,97.4563,97.4379,97.4563,200.0
2016-03-22 13:25:00,105.6,105.64,105.58,105.64,1767.0,97.4563,97.4932,97.4379,97.4932,1767.0
2016-03-22 13:30:00,105.61,105.63,105.59,105.63,3616.0,97.4655,97.484,97.4471,97.484,3616.0
2016-03-22 13:35:00,105.64,105.66,105.63,105.63,4463.0,97.4932,97.5117,97.484,97.484,4463.0
2016-03-22 13:40:00,105.58,105.58,105.52,105.53,20401.0,97.4379,97.4379,97.3825,97.3917,20401.0
2016-03-22 13:45:00,105.52,105.59,105.52,105.59,1186.0,97.3825,97.4471,97.3825,97.4471,1186.0
2016-03-22 13:50:00,105.6,105.61,105.58,105.61,2842.0,97.4563,97.4655,97.4379,97.4655,2842.0
2016-03-22 13:55:00,105.62,105.63,105.54,105.54,6894.0,97.4748,97.484,97.4009,97.4009,6894.0
2016-03-22 14:00:00,105.58,105.61,105.57,105.61,3339.0,97.4379,97.4655,97.4286,97.4655,3339.0
2016-03-22 14:05:00,105.62,105.64,105.59,105.59,9945.0,97.4748,97.4932,97.4471,97.4471,9945.0
2016-03-22 14:10:00,105.61,105.63,105.59,105.62,6067.0,97.4655,97.484,97.4471,97.4748,6067.0
2016-03-22 14:15:00,105.61,105.63,105.5,105.57,11068.0,97.4655,97.484,97.364,97.4286,11068.0
2016-03-22 14:20:00,105.58,105.6,105.52,105.54,28945.0,97.4379,97.4563,97.3825,97.4009,28945.0
2016-03-22 14:25:00,105.56,105.65,105.56,105.61,21877.0,97.4194,97.5025,97.4194,97.4655,21877.0
2016-03-22 14:30:00,105.62,105.69,105.6,105.67,89960.0,97.4748,97.5394,97.4563,97.5209,89960.0
2016-03-22 14:35:00,105.68,105.69,105.62,105.67,154900.0,97.5302,97.5394,97.4748,97.5209,154900.0
2016-03-22 14:40:00,105.66,105.66,105.6,105.62,2845.0,97.5117,97.5117,97.4563,97.4748,2845.0
2016-03-22 14:45:00,105.62,105.64,105.59,105.62,14024.0,97.4748,97.4932,97.4471,97.4748,14024.0
2016-03-22 14:50:00,105.64,105.64,105.53,105.53,4390.0,97.4932,97.4932,97.3917,97.3917,4390.0
2016-03-22 14:55:00,105.59,105.59,105.45,105.45,14308.0,97.4471,97.4471,97.3179,97.3179,14308.0
2016-03-22 15:00:00,105.43,105.45,105.42,105.43,23947.0,97.2994,97.3179,97.2902,97.2994,23947.0
2016-03-22 15:05:00,105.45,105.46,105.37,105.39,14771.0,97.3179,97.3271,97.2441,97.2625,14771.0
2016-03-22 15:10:00,105.4,105.45,105.38,105.4,28965.0,97.2717,97.3179,97.2533,97.2717,28965.0
2016-03-22 15:15:00,105.4,105.4,105.26,105.27,8642.0,97.2717,97.2717,97.1425,97.1518,8642.0
2016-03-22 15:20:00,105.28,105.35,105.27,105.33,16052.0,97.161,97.2256,97.1518,97.2071,16052.0
2016-03-22 15:25:00,105.34,105.35,105.3,105.33,17037.0,97.2164,97.2256,97.1795,97.2071,17037.0
2016-03-22 15:30:00,105.33,105.36,105.31,105.32,13546.0,97.2071,97.2348,97.1887,97.1979,13546.0
2016-03-22 15:35:00,105.33,105.4,105.33,105.35,1988.0,97.2071,97.2717,97.2071,97.2256,1988.0
2016-03-22 15:40:00,105.34,105.43,105.32,105.4,4377.0,97.2164,97.2994,97.1979,97.2717,4377.0
2016-03-22 15:45:00,105.39,105.44,105.33,105.37,17066.0,97.2625,97.3087,97.2071,97.2441,17066.0
2016-03-22 15:50:00,105.35,105.41,105.29,105.3,11171.0,97.2256,97.281,97.1702,97.1795,11171.0
2016-03-22 15:55:00,105.33,105.41,105.33,105.4,13246.0,97.2071,97.281,97.2071,97.2717,13246.0
2016-03-23 09:30:00,105.14,105.16,104.96,105.16,22338.0,97.0318,97.0503,96.8657,97.0503,22338.0
2016-03-23 09:35:00,105.21,105.24,105.16,105.18,879.0,97.0964,97.1241,97.0503,97.0687,879.0
2016-03-23 09:40:00,105.07,105.08,105.03,105.04,745.0,96.9672,96.9764,96.9303,96.9395,745.0
2016-03-23 09:45:00,105.05,105.11,105.0,105.0,1606.0,96.9487,97.0041,96.9026,96.9026,1606.0
2016-03-23 09:50:00,104.97,105.0,104.97,104.98,1269.0,96.8749,96.9026,96.8749,96.8841,1269.0
2016-03-23 09:55:00,105.03,105.03,105.03,105.03,200.0,96.9303,96.9303,96.9303,96.9303,200.0
2016-03-23 10:00:00,104.99,105.04,104.93,105.01,581.0,96.8934,96.9395,96.838,96.9118,581.0
2016-03-23 10:05:00,104.94,104.95,104.9,104.94,6552.0,96.8472,96.8564,96.8103,96.8472,6552.0
2016-03-23 10:10:00,104.99,105.09,104.99,105.08,1972.0,96.8934,96.9857,96.8934,96.9764,1972.0
2016-03-23 10:15:00,105.03,105.04,104.98,104.98,6102.0,96.9303,96.9395,96.8841,96.8841,6102.0
2016-03-23 10:20:00,105.03,105.09,105.03,105.08,2095.0,96.9303,96.9857,96.9303,96.9764,2095.0
2016-03-23 10:25:00,105.06,105.12,105.04,105.08,2397.0,96.958,97.0133,96.9395,96.9764,2397.0
2016-03-23 10:30:00,105.04,105.11,104.94,104.94,7688.0,96.9395,97.0041,96.8472,96.8472,7688.0
2016-03-23 10:35:00,104.95,104.98,104.86,104.94,9478.0,96.8564,96.8841,96.7734,96.8472,9478.0
2016-03-23 10:40:00,104.94,105.01,104.89,105.01,6955.0,96.8472,96.9118,96.8011,96.9118,6955.0
2016-03-23 10:45:00,105.01,105.1,104.98,105.1,2962.0,96.9118,96.9949,96.8841,96.9949,2962.0
2016-03-23 10:50:00,105.08,105.09,104.96,105.0,1968.0,96.9764,96.9857,96.8657,96.9026,1968.0
2016-03-23 10:55:00,105.0,105.0,104.96,105.0,3843.0,96.9026,96.9026,96.8657,96.9026,3843.0
2016-03-23 11:00:00,104.96,104.96,104.88,104.95,1593.0,96.8657,96.8657,96.7918,96.8564,1593.0
2016-03-23 11:05:00,104.95,105.1,104.93,105.1,5145.0,96.8564,96.9949,96.838,96.9949,5145.0
2016-03-23 11:10:00,105.09,105.1,104.97,104.98,2166.0,96.9857,96.9949,96.8749,96.8841,2166.0
2016-03-23 11:15:00,104.99,104.99,104.83,104.83,4262.0,96.8934,96.8934,96.7457,96.7457,4262.0
2016-03-23 11:20:00,104.86,104.94,104.84,104.93,3675.0,96.7734,96.8472,96.7549,96.838,3675.0
2016-03-23 11:25:00,104.91,104.95,104.84,104.89,5242.0,96.8195,96.8564,96.7549,96.8011,5242.0
2016-03-23 11:30:00,104.86,104.88,104.83,104.87,4264.0,96.7734,96.7918,96.7457,96.7826,4264.0
2016-03-23 11:35:00,104.85,104.92,104.84,104.87,4389.0,96.7642,96.8288,96.7549,96.7826,4389.0
2016-03-23 11:40:00,104.87,104.91,104.84,104.86,1709.0,96.7826,96.8195,96.7549,96.7734,1709.0
2016-03-23 11:45:00,104.83,104.84,104.77,104.82,1718.0,96.7457,96.7549,96.6903,96.7365,1718.0
2016-03-23 11:50:00,104.82,104.82,104.76,104.81,1683.0,96.7365,96.7365,96.6811,96.7272,1683.0
2016-03-23 11:55:00,104.84,104.87,104.82,104.85,1795.0,96.7549,96.7826,96.7365,96.7642,1795.0
2016-03-23 12:00:00,104.85,104.92,104.84,104.92,3632.0,96.7642,96.8288,96.7549,96.8288,3632.0
2016-03-23 12:05:00,104.9,104.92,104.87,104.87,3396.0,96.8103,96.8288,96.7826,96.7826,3396.0
2016-03-23 12:10:00,104.95,104.98,104.95,104.97,2695.0,96.8564,96.8841,96.8564,96.8749,2695.0
2016-03-23 12:15:00,104.97,104.99,104.92,104.99,4998.0,96.8749,96.8934,96.8288,96.8934,4998.0
2016-03-23 12:20:00,105.01,105.03,104.96,104.97,5932.0,96.9118,96.9303,96.8657,96.8749,5932.0
2016-03-23 12:25:00,105.01,105.02,104.96,105.01,1159.0,96.9118,96.921,96.8657,96.9118,1159.0
2016-03-23 12:30:00,105.05,105.07,105.02,105.03,2519.0,96.9487,96.9672,96.921,96.9303,2519.0
2016-03-23 12:35:00,105.02,105.05,105.0,105.05,1396.0,96.921,96.9487,96.9026,96.9487,1396.0
2016-03-23 12:40:00,105.02,105.09,105.02,105.09,982.0,96.921,96.9857,96.921,96.9857,982.0
2016-03-23 12:45:00,105.05,105.05,105.02,105.03,5157.0,96.9487,96.9487,96.921,96.9303,5157.0
2016-03-23 12:50:00,105.0,105.02,104.99,105.01,1036.0,96.9026,96.921,96.8934,96.9118,1036.0
2016-03-23 12:55:00,104.98,105.04,104.98,105.04,3215.0,96.8841,96.9395,96.8841,96.9395,3215.0
2016-03-23 13:00:00,105.02,105.02,104.99,105.01,4181.0,96.921,96.921,96.8934,96.9118,4181.0
2016-03-23 13:05:00,105.0,105.0,104.95,104.99,4316.0,96.9026,96.9026,96.8564,96.8934,4316.0
2016-03-23 13:10:00,105.0,105.09,105.0,105.06,21214.0,96.9026,96.9857,96.9026,96.958,21214.0
2016-03-23 13:15:00,105.07,105.1,105.05,105.05,15111.0,96.9672,96.9949,96.9487,96.9487,15111.0
2016-03-23 13:20:00,105.03,105.06,105.0,105.05,74722.0,96.9303,96.958,96.9026,96.9487,74722.0
2016-03-23 13:25:00,105.03,105.04,104.99,105.03,4452.0,96.9303,96.9395,96.8934,96.9303,4452.0
2016-03-23 13:30:00,105.03,105.04,104.99,104.99,50025.0,96.9303,96.9395,96.8934,96.8934,50025.0
2016-03-23 13:35:00,104.97,105.0,104.94,104.96,4351.0,96.8749,96.9026,96.8472,96.8657,4351.0
2016-03-23 13:40:00,104.93,105.0,104.93,104.99,5592.0,96.838,96.9026,96.838,96.8934,5592.0
2016-03-23 13:45:00,104.99,105.0,104.95,104.95,4017.0,96.8934,96.9026,96.8564,96.8564,4017.0
2016-03-23 13:50:00,104.96,105.05,104.96,105.04,18848.0,96.8657,96.9487,96.8657,96.9395,18848.0
2016-03-23 13:55:00,105.02,105.03,105.0,105.01,5964.0,96.921,96.9303,96.9026,96.9118,5964.0
2016-03-23 14:00:00,104.99,105.07,104.99,105.06,3884.0,96.8934,96.9672,96.8934,96.958,3884.0
2016-03-23 14:05:00,105.05,105.09,105.03,105.06,8003.0,96.9487,96.9857,96.9303,96.958,8003.0
2016-03-23 14:10:00,105.07,105.09,105.01,105.02,25366.0,96.9672,96.9857,96.9118,96.921,25366.0
2016-03-23 14:15:00,105.06,105.1,105.06,105.09,12156.0,96.958,96.9949,96.958,96.9857,12156.0
2016-03-23 14:20:00,105.07,105.11,105.03,105.07,10722.0,96.9672,97.0041,96.9303,96.9672,10722.0
2016-03-23 14:25:00,105.04,105.06,104.94,104.97,18638.0,96.9395,96.958,96.8472,96.8749,18638.0
2016-03-23 14:30:00,104.97,105.06,104.95,105.02,34843.0,96.8749,96.958,96.8564,96.921,34843.0
2016-03-23 14:35:00,105.05,105.05,104.91,104.91,26923.0,96.9487,96.9487,96.8195,96.8195,26923.0
2016-03-23 14:40:00,104.92,104.92,104.86,104.89,503769.0,96.8288,96.8288,96.7734,96.8011,503769.0
2016-03-23 14:45:00,104.87,104.9,104.72,104.72,5765.0,96.7826,96.8103,96.6442,96.6442,5765.0
2016-03-23 14:50:00,104.76,104.77,104.68,104.68,3841.0,96.6811,96.6903,96.6073,96.6073,3841.0
2016-03-23 14:55:00,104.71,104.73,104.68,104.71,9101.0,96.635,96.6534,96.6073,96.635,9101.0
2016-03-23 15:00:00,104.7,104.75,104.65,104.66,16331.0,96.6257,96.6719,96.5796,96.5888,16331.0
2016-03-23 15:05:00,104.66,104.72,104.65,104.68,4859.0,96.5888,96.6442,96.5796,96.6073,4859.0
2016-03-23 15:10:00,104.69,104.72,104.65,104.67,13882.0,96.6165,96.6442,96.5796,96.598,13882.0
2016-03-23 15:15:00,104.67,104.69,104.62,104.64,8022.0,96.598,96.6165,96.5519,96.5704,8022.0
2016-03-23 15:20:00,104.64,104.67,104.59,104.6,3789.0,96.5704,96.598,96.5242,96.5334,3789.0
2016-03-23 15:25:00,104.61,104.66,104.57,104.66,2649.0,96.5427,96.5888,96.5058,96.5888,2649.0
2016-03-23 15:30:00,104.68,104.68,104.62,104.66,7840.0,96.6073,96.6073,96.5519,96.5888,7840.0
2016-03-23 15:35:00,104.67,104.74,104.67,104.72,3149.0,96.598,96.6626,96.598,96.6442,3149.0
2016-03-23 15:40:00,104.72,104.73,104.67,104.69,3139.0,96.6442,96.6534,96.598,96.6165,3139.0
2016-03-23 15:45:00,104.65,104.77,104.65,104.74,11397.0,96.5796,96.6903,96.5796,96.6626,11397.0
2016-03-23 15:50:00,104.73,104.77,104.7,104.72,9935.0,96.6534,96.6903,96.6257,96.6442,9935.0
2016-03-23 15:55:00,104.72,104.78,104.66,104.68,15229.0,96.6442,96.6996,96.5888,96.6073,15229.0
2016-03-24 09:30:00,104.23,104.23,103.99,104.05,26019.0,96.192,96.192,95.9705,96.0259,26019.0
2016-03-24 09:35:00,104.09,104.2,104.05,104.13,5070.0,96.0628,96.1643,96.0259,96.0997,5070.0
2016-03-24 09:40:00,104.13,104.24,104.13,104.15,3792.0,96.0997,96.2012,96.0997,96.1181,3792.0
2016-03-24 09:45:00,104.14,104.17,104.04,104.09,3576.0,96.1089,96.1366,96.0166,96.0628,3576.0
2016-03-24 09:50:00,104.1,104.28,104.1,104.28,2977.0,96.072,96.2381,96.072,96.2381,2977.0
2016-03-24 09:55:00,104.25,104.31,104.19,104.31,4257.0,96.2104,96.2658,96.1551,96.2658,4257.0
2016-03-24 10:00:00,104.32,104.32,104.21,104.24,789.0,96.275,96.275,96.1735,96.2012,789.0
2016-03-24 10:05:00,104.27,104.3,104.23,104.23,7376.0,96.2289,96.2566,96.192,96.192,7376.0
2016-03-24 10:10:00,104.2,104.32,104.2,104.26,3516.0,96.1643,96.275,96.1643,96.2197,3516.0
2016-03-24 10:15:00,104.25,104.33,104.24,104.24,902.0,96.2104,96.2843,96.2012,96.2012,902.0
2016-03-24 10:20:00,104.25,104.28,104.19,104.19,1552.0,96.2104,96.2381,96.1551,96.1551,1552.0
2016-03-24 10:25:00,104.21,104.21,104.13,104.15,5635.0,96.1735,96.1735,96.0997,96.1181,5635.0
2016-03-24 10:30:00,104.13,104.27,104.13,104.25,8201.0,96.0997,96.2289,96.0997,96.2104,8201.0
2016-03-24 10:35:00,104.27,104.31,104.22,104.31,4753.0,96.2289,96.2658,96.1827,96.2658,4753.0
2016-03-24 10:40:00,104.32,104.42,104.28,104.41,2812.0,96.275,96.3673,96.2381,96.3581,2812.0
2016-03-24 10:45:00,104.39,104.41,104.38,104.4,3404.0,96.3396,96.3581,96.3304,96.3489,3404.0
2016-03-24 10:50:00,104.42,104.46,104.35,104.36,2857.0,96.3673,96.4042,96.3027,96.3119,2857.0
2016-03-24 10:55:00,104.37,104.44,104.36,104.44,1033.0,96.3212,96.3858,96.3119,96.3858,1033.0
2016-03-24 11:00:00,104.43,104.49,104.42,104.43,4791.0,96.3765,96.4319,96.3673,96.3765,4791.0
2016-03-24 11:05:00,104.46,104.48,104.43,104.46,4969.0,96.4042,96.4227,96.3765,96.4042,4969.0
2016-03-24 11:10:00,104.48,104.51,104.42,104.42,2700.0,96.4227,96.4504,96.3673,96.3673,2700.0
2016-03-24 11:15:00,104.38,104.4,104.35,104.4,2767.0,96.3304,96.3489,96.3027,96.3489,2767.0
2016-03-24 11:20:00,104.37,104.4,104.31,104.34,3490.0,96.3212,96.3489,96.2658,96.2935,3490.0
2016-03-24 11:25:00,104.32,104.32,104.29,104.29,1177.0,96.275,96.275,96.2473,96.2473,1177.0
2016-03-24 11:30:00,104.28,104.37,104.28,104.34,8623.0,96.2381,96.3212,96.2381,96.2935,8623.0
2016-03-24 11:35:00,104.36,104.38,104.32,104.32,3557.0,96.3119,96.3304,96.275,96.275,3557.0
2016-03-24 11:40:00,104.33,104.34,104.28,104.31,1573.0,96.2843,96.2935,96.2381,96.2658,1573.0
2016-03-24 11:45:00,104.3,104.3,104.25,104.27,14170.0,96.2566,96.2566,96.2104,96.2289,14170.0
2016-03-24 11:50:00,104.29,104.3,104.25,104.26,1576.0,96.2473,96.2566,96.2104,96.2197,1576.0
2016-03-24 11:55:00,104.25,104.28,104.22,104.28,4237.0,96.2104,96.2381,96.1827,96.2381,4237.0
2016-03-24 12:00:00,104.32,104.39,104.31,104.38,2138.0,96.275,96.3396,96.2658,96.3304,2138.0
2016-03-24 12:05:00,104.38,104.47,104.38,104.47,2011.0,96.3304,96.4135,96.3304,96.4135,2011.0
2016-03-24 12:10:00,104.47,104.47,104.38,104.38,6418.0,96.4135,96.4135,96.3304,96.3304,6418.0
2016-03-24 12:15:00,104.41,104.41,104.32,104.32,1318.0,96.3581,96.3581,96.275,96.275,1318.0
2016-03-24 12:20:00,104.29,104.29,104.24,104.25,253.0,96.2473,96.2473,96.2012,96.2104,253.0
2016-03-24 12:25:00,104.25,104.28,104.21,104.28,2466.0,96.2104,96.2381,96.1735,96.2381,2466.0
2016-03-24 12:30:00,104.25,104.29,104.23,104.24,5742.0,96.2104,96.2473,96.192,96.2012,5742.0
2016-03-24 12:35:00,104.21,104.23,104.19,104.19,1322.0,96.1735,96.192,96.1551,96.1551,1322.0
2016-03-24 12:40:00,104.17,104.21,104.16,104.18,1819.0,96.1366,96.1735,96.1274,96.1458,1819.0
2016-03-24 12:45:00,104.16,104.22,104.16,104.21,10570.0,96.1274,96.1827,96.1274,96.1735,10570.0
2016-03-24 12:50:00,104.21,104.25,104.21,104.24,2980.0,96.1735,96.2104,96.1735,96.2012,2980.0
2016-03-24 12:55:00,104.23,104.27,104.23,104.23,1415.0,96.192,96.2289,96.192,96.192,1415.0
2016-03-24 13:00:00,104.23,104.29,104.23,104.27,7391.0,96.192,96.2473,96.192,96.2289,7391.0
2016-03-24 13:05:00,104.28,104.31,104.28,104.29,914.0,96.2381,96.2658,96.2381,96.2473,914.0
2016-03-24 13:10:00,104.33,104.38,104.32,104.33,5171.0,96.2843,96.3304,96.275,96.2843,5171.0
2016-03-24 13:15:00,104.33,104.38,104.32,104.38,7203.0,96.2843,96.3304,96.275,96.3304,7203.0
2016-03-24 13:20:00,104.38,104.39,104.32,104.38,11062.0,96.3304,96.3396,96.275,96.3304,11062.0
2016-03-24 13:25:00,104.35,104.37,104.33,104.36,6467.0,96.3027,96.3212,96.2843,96.3119,6467.0
2016-03-24 13:30:00,104.35,104.36,104.3,104.3,2225.0,96.3027,96.3119,96.2566,96.2566,2225.0
2016-03-24 13:35:00,104.31,104.33,104.31,104.32,2772.0,96.2658,96.2843,96.2658,96.275,2772.0
2016-03-24 13:40:00,104.34,104.36,104.33,104.33,4682.0,96.2935,96.3119,96.2843,96.2843,4682.0
2016-03-24 13:45:00,104.32,104.37,104.32,104.34,3905.0,96.275,96.3212,96.275,96.2935,3905.0
2016-03-24 13:50:00,104.35,104.44,104.34,104.4,2999.0,96.3027,96.3858,96.2935,96.3489,2999.0
2016-03-24 13:55:00,104.4,104.42,104.39,104.4,1101.0,96.3489,96.3673,96.3396,96.3489,1101.0
2016-03-24 14:00:00,104.39,104.41,104.33,104.34,3260.0,96.3396,96.3581,96.2843,96.2935,3260.0
2016-03-24 14:05:00,104.34,104.36,104.32,104.33,7217.0,96.2935,96.3119,96.275,96.2843,7217.0
2016-03-24 14:10:00,104.33,104.36,104.31,104.31,6440.0,96.2843,96.3119,96.2658,96.2658,6440.0
2016-03-24 14:15:00,104.33,104.36,104.32,104.35,8023.0,96.2843,96.3119,96.275,96.3027,8023.0
2016-03-24 14:20:00,104.36,104.44,104.36,104.42,8331.0,96.3119,96.3858,96.3119,96.3673,8331.0
2016-03-24 14:25:00,104.41,104.46,104.39,104.46,38694.0,96.3581,96.4042,96.3396,96.4042,38694.0
2016-03-24 14:30:00,104.45,104.48,104.42,104.42,3513.0,96.395,96.4227,96.3673,96.3673,3513.0
2016-03-24 14:35:00,104.42,104.55,104.41,104.51,6920.0,96.3673,96.4873,96.3581,96.4504,6920.0
2016-03-24 14:40:00,104.52,104.58,104.52,104.58,4005.0,96.4596,96.515,96.4596,96.515,4005.0
2016-03-24 14:45:00,104.59,104.59,104.54,104.57,5338.0,96.5242,96.5242,96.4781,96.5058,5338.0
2016-03-24 14:50:00,104.58,104.63,104.58,104.59,24210.0,96.515,96.5611,96.515,96.5242,24210.0
2016-03-24 14:55:00,104.57,104.59,104.53,104.55,18419.0,96.5058,96.5242,96.4688,96.4873,18419.0
2016-03-24 15:00:00,104.56,104.57,104.48,104.51,13146.0,96.4965,96.5058,96.4227,96.4504,13146.0
2016-03-24 15:05:00,104.55,104.55,104.5,104.51,4780.0,96.4873,96.4873,96.4411,96.4504,4780.0
2016-03-24 15:10:00,104.52,104.63,104.52,104.62,12073.0,96.4596,96.5611,96.4596,96.5519,12073.0
2016-03-24 15:15:00,104.64,104.65,104.63,104.63,4297.0,96.5704,96.5796,96.5611,96.5611,4297.0
2016-03-24 15:20:00,104.64,104.64,104.62,104.64,2530.0,96.5704,96.5704,96.5519,96.5704,2530.0
2016-03-24 15:25:00,104.64,104.7,104.62,104.67,6827.0,96.5704,96.6257,96.5519,96.598,6827.0
2016-03-24 15:30:00,104.68,104.68,104.63,104.67,7613.0,96.6073,96.6073,96.5611,96.598,7613.0
2016-03-24 15:35:00,104.67,104.69,104.64,104.67,7486.0,96.598,96.6165,96.5704,96.598,7486.0
2016-03-24 15:40:00,104.66,104.7,104.65,104.67,5460.0,96.5888,96.6257,96.5796,96.598,5460.0
2016-03-24 15:45:00,104.68,104.7,104.61,104.66,7375.0,96.6073,96.6257,96.5427,96.5888,7375.0
2016-03-24 15:50:00,104.68,104.7,104.65,104.7,14238.0,96.6073,96.6257,96.5796,96.6257,14238.0
2016-03-24 15:55:00,104.69,104.71,104.65,104.7,13003.0,96.6165,96.635,96.5796,96.6257,13003.0
2016-03-28 09:30:00,105.02,105.02,104.83,104.84,45161.0,96.921,96.921,96.7457,96.7549,45161.0
2016-03-28 09:35:00,104.84,104.86,104.72,104.73,7331.0,96.7549,96.7734,96.6442,96.6534,7331.0
2016-03-28 09:40:00,104.69,104.69,104.63,104.69,13143.0,96.6165,96.6165,96.5611,96.6165,13143.0
2016-03-28 09:45:00,104.7,104.71,104.58,104.58,8685.0,96.6257,96.635,96.515,96.515,8685.0
2016-03-28 09:50:00,104.59,104.7,104.59,104.7,4418.0,96.5242,96.6257,96.5242,96.6257,4418.0
2016-03-28 09:55:00,104.7,104.7,104.64,104.7,2071.0,96.6257,96.6257,96.5704,96.6257,2071.0
2016-03-28 10:00:00,104.7,104.79,104.66,104.75,16892.0,96.6257,96.7088,96.5888,96.6719,16892.0
2016-03-28 10:05:00,104.74,104.79,104.68,104.79,7965.0,96.6626,96.7088,96.6073,96.7088,7965.0
2016-03-28 10:10:00,104.8,104.87,104.8,104.86,9608.0,96.718,96.7826,96.718,96.7734,9608.0
2016-03-28 10:15:00,104.83,104.88,104.81,104.86,5973.0,96.7457,96.7918,96.7272,96.7734,5973.0
2016-03-28 10:20:00,104.88,104.95,104.86,104.93,2269.0,96.7918,96.8564,96.7734,96.838,2269.0
2016-03-28 10:25:00,104.93,104.93,104.86,104.87,2399.0,96.838,96.838,96.7734,96.7826,2399.0
2016-03-28 10:30:00,104.85,104.85,104.76,104.84,5330.0,96.7642,96.7642,96.6811,96.7549,5330.0
2016-03-28 10:35:00,104.81,104.82,104.69,104.69,3493.0,96.7272,96.7365,96.6165,96.6165,3493.0
2016-03-28 10:40:00,104.66,104.68,104.62,104.67,1039.0,96.5888,96.6073,96.5519,96.598,1039.0
2016-03-28 10:45:00,104.65,104.69,104.56,104.68,2402.0,96.5796,96.6165,96.4965,96.6073,2402.0
2016-03-28 10:50:00,104.68,104.7,104.65,104.69,1223.0,96.6073,96.6257,96.5796,96.6165,1223.0
2016-03-28 10:55:00,104.65,104.67,104.65,104.66,463.0,96.5796,96.598,96.5796,96.5888,463.0
2016-03-28 11:00:00,104.72,104.77,104.7,104.71,2812.0,96.6442,96.6903,96.6257,96.635,2812.0
2016-03-28 11:05:00,104.74,104.75,104.71,104.72,1570.0,96.6626,96.6719,96.635,96.6442,1570.0
2016-03-28 11:10:00,104.67,104.71,104.67,104.7,1216.0,96.598,96.635,96.598,96.6257,1216.0
2016-03-28 11:15:00,104.69,104.7,104.62,104.63,3195.0,96.6165,96.6257,96.5519,96.5611,3195.0
2016-03-28 11:20:00,104.6,104.77,104.6,104.76,2543.0,96.5334,96.6903,96.5334,96.6811,2543.0
2016-03-28 11:25:00,104.78,104.79,104.75,104.76,1591.0,96.6996,96.7088,96.6719,96.6811,1591.0
2016-03-28 11:30:00,104.79,104.82,104.78,104.82,1621.0,96.7088,96.7365,96.6996,96.7365,1621.0
2016-03-28 11:35:00,104.77,104.78,104.77,104.78,306.0,96.6903,96.6996,96.6903,96.6996,306.0
2016-03-28 11:40:00,104.78,104.78,104.74,104.74,541.0,96.6996,96.6996,96.6626,96.6626,541.0
2016-03-28 11:45:00,104.76,104.88,104.76,104.86,6932.0,96.6811,96.7918,96.6811,96.7734,6932.0
2016-03-28 11:50:00,104.84,104.84,104.75,104.75,1199.0,96.7549,96.7549,96.6719,96.6719,1199.0
2016-03-28 11:55:00,104.77,104.89,104.77,104.87,4024.0,96.6903,96.8011,96.6903,96.7826,4024.0
2016-03-28 12:00:00,104.9,104.9,104.81,104.85,2170.0,96.8103,96.8103,96.7272,96.7642,2170.0
2016-03-28 12:05:00,104.85,104.87,104.81,104.82,9026.0,96.7642,96.7826,96.7272,96.7365,9026.0
2016-03-28 12:10:00,104.79,104.8,104.74,104.8,2814.0,96.7088,96.718,96.6626,96.718,2814.0
2016-03-28 12:15:00,104.78,104.84,104.77,104.84,1879.0,96.6996,96.7549,96.6903,96.7549,1879.0
2016-03-28 12:20:00,104.84,104.88,104.82,104.87,36334.0,96.7549,96.7918,96.7365,96.7826,36334.0
2016-03-28 12:25:00,104.85,104.85,104.83,104.83,8643.0,96.7642,96.7642,96.7457,96.7457,8643.0
2016-03-28 12:30:00,104.86,104.87,104.83,104.83,2478.0,96.7734,96.7826,96.7457,96.7457,2478.0
2016-03-28 12:35:00,104.86,105.0,104.86,104.99,531.0,96.7734,96.9026,96.7734,96.8934,531.0
2016-03-28 12:40:00,105.0,105.0,104.98,105.0,803.0,96.9026,96.9026,96.8841,96.9026,803.0
2016-03-28 12:45:00,105.0,105.01,104.99,105.0,1403.0,96.9026,96.9118,96.8934,96.9026,1403.0
2016-03-28 12:50:00,104.99,104.99,104.97,104.99,649.0,96.8934,96.8934,96.8749,96.8934,649.0
2016-03-28 12:55:00,105.05,105.05,105.01,105.01,1080.0,96.9487,96.9487,96.9118,96.9118,1080.0
2016-03-28 13:00:00,105.01,105.02,104.95,104.98,5156.0,96.9118,96.921,96.8564,96.8841,5156.0
2016-03-28 13:05:00,104.94,104.99,104.93,104.95,4968.0,96.8472,96.8934,96.838,96.8564,4968.0
2016-03-28 13:10:00,104.97,104.97,104.91,104.92,2218.0,96.8749,96.8749,96.8195,96.8288,2218.0
2016-03-28 13:15:00,104.92,104.93,104.87,104.89,3110.0,96.8288,96.838,96.7826,96.8011,3110.0
2016-03-28 13:20:00,104.91,104.94,104.89,104.94,4065.0,96.8195,96.8472,96.8011,96.8472,4065.0
2016-03-28 13:25:00,104.93,104.93,104.87,104.87,1959.0,96.838,96.838,96.7826,96.7826,1959.0
2016-03-28 13:30:00,104.87,104.95,104.87,104.93,5821.0,96.7826,96.8564,96.7826,96.838,5821.0
2016-03-28 13:35:00,104.92,104.93,104.89,104.9,11300.0,96.8288,96.838,96.8011,96.8103,11300.0
2016-03-28 13:40:00,104.9,104.95,104.9,104.92,4923.0,96.8103,96.8564,96.8103,96.8288,4923.0
2016-03-28 13:45:00,104.92,104.95,104.9,104.95,2469.0,96.8288,96.8564,96.8103,96.8564,2469.0
2016-03-28 13:50:00,104.94,104.99,104.93,104.99,10047.0,96.8472,96.8934,96.838,96.8934,10047.0
2016-03-28 13:55:00,104.98,105.0,104.95,104.95,904.0,96.8841,96.9026,96.8564,96.8564,904.0
2016-03-28 14:00:00,104.98,105.1,104.97,105.1,2278.0,96.8841,96.9949,96.8749,96.9949,2278.0
2016-03-28 14:05:00,105.09,105.11,105.06,105.06,5655.0,96.9857,97.0041,96.958,96.958,5655.0
2016-03-28 14:10:00,105.04,105.08,105.04,105.08,10012.0,96.9395,96.9764,96.9395,96.9764,10012.0
2016-03-28 14:15:00,105.08,105.08,105.02,105.03,33121.0,96.9764,96.9764,96.921,96.9303,33121.0
2016-03-28 14:20:00,105.0,105.02,104.98,105.02,5715.0,96.9026,96.921,96.8841,96.921,5715.0
2016-03-28 14:25:00,105.02,105.03,104.94,104.97,21333.0,96.921,96.9303,96.8472,96.8749,21333.0
2016-03-28 14:30:00,104.96,104.96,104.9,104.9,5298.0,96.8657,96.8657,96.8103,96.8103,5298.0
2016-03-28 14:35:00,104.91,104.94,104.91,104.92,3855.0,96.8195,96.8472,96.8195,96.8288,3855.0
2016-03-28 14:40:00,104.92,104.94,104.84,104.84,9668.0,96.8288,96.8472,96.7549,96.7549,9668.0
2016-03-28 14:45:00,104.85,104.85,104.82,104.83,3809.0,96.7642,96.7642,96.7365,96.7457,3809.0
2016-03-28 14:50:00,104.84,104.85,104.77,104.79,6098.0,96.7549,96.7642,96.6903,96.7088,6098.0
2016-03-28 14:55:00,104.78,104.79,104.73,104.73,3284.0,96.6996,96.7088,96.6534,96.6534,3284.0
2016-03-28 15:00:00,104.8,104.89,104.79,104.89,12273.0,96.718,96.8011,96.7088,96.8011,12273.0
2016-03-28 15:05:00,104.88,104.96,104.88,104.96,7570.0,96.7918,96.8657,96.7918,96.8657,7570.0
2016-03-28 15:10:00,104.95,105.02,104.95,104.97,7983.0,96.8564,96.921,96.8564,96.8749,7983.0
2016-03-28 15:15:00,105.0,105.0,104.92,104.93,3403.0,96.9026,96.9026,96.8288,96.838,3403.0
2016-03-28 15:20:00,104.93,104.99,104.93,104.93,6497.0,96.838,96.8934,96.838,96.838,6497.0
2016-03-28 15:25:00,104.91,104.91,104.84,104.88,5574.0,96.8195,96.8195,96.7549,96.7918,5574.0
2016-03-28 15:30:00,104.87,104.91,104.85,104.87,6324.0,96.7826,96.8195,96.7642,96.7826,6324.0
2016-03-28 15:35:00,104.88,104.9,104.82,104.87,5590.0,96.7918,96.8103,96.7365,96.7826,5590.0
2016-03-28 15:40:00,104.87,104.92,104.87,104.92,5740.0,96.7826,96.8288,96.7826,96.8288,5740.0
2016-03-28 15:45:00,104.92,104.92,104.81,104.85,9562.0,96.8288,96.8288,96.7272,96.7642,9562.0
2016-03-28 15:50:00,104.85,104.85,104.79,104.81,6593.0,96.7642,96.7642,96.7088,96.7272,6593.0
2016-03-28 15:55:00,104.79,104.81,104.71,104.81,18388.0,96.7088,96.7272,96.635,96.7272,18388.0
2016-03-29 09:30:00,104.56,104.57,104.55,104.55,17886.0,96.4965,96.5058,96.4873,96.4873,17886.0
2016-03-29 09:35:00,104.55,104.61,104.55,104.61,642.0,96.4873,96.5427,96.4873,96.5427,642.0
2016-03-29 09:40:00,104.6,104.6,104.6,104.6,328.0,96.5334,96.5334,96.5334,96.5334,328.0
2016-03-29 09:45:00,104.6,104.61,104.6,104.61,372.0,96.5334,96.5427,96.5334,96.5427,372.0
2016-03-29 09:50:00,104.5,104.62,104.49,104.62,1335.0,96.4411,96.5519,96.4319,96.5519,1335.0
2016-03-29 09:55:00,104.64,104.67,104.64,104.67,4817.0,96.5704,96.598,96.5704,96.598,4817.0
2016-03-29 10:00:00,104.74,104.81,104.72,104.79,15797.0,96.6626,96.7272,96.6442,96.7088,15797.0
2016-03-29 10:05:00,104.75,104.78,104.75,104.77,3163.0,96.6719,96.6996,96.6719,96.6903,3163.0
2016-03-29 10:10:00,104.82,104.82,104.79,104.79,200.0,96.7365,96.7365,96.7088,96.7088,200.0
2016-03-29 10:15:00,104.79,104.82,104.75,104.76,2683.0,96.7088,96.7365,96.6719,96.6811,2683.0
2016-03-29 10:20:00,104.78,104.85,104.76,104.85,2396.0,96.6996,96.7642,96.6811,96.7642,2396.0
2016-03-29 10:25:00,104.83,104.84,104.77,104.77,3904.0,96.7457,96.7549,96.6903,96.6903,3904.0
2016-03-29 10:30:00,104.84,104.85,104.8,104.8,1158.0,96.7549,96.7642,96.718,96.718,1158.0
2016-03-29 10:35:00,104.81,104.87,104.8,104.85,2726.0,96.7272,96.7826,96.718,96.7642,2726.0
2016-03-29 10:40:00,104.87,104.89,104.84,104.85,1470.0,96.7826,96.8011,96.7549,96.7642,1470.0
2016-03-29 10:45:00,104.84,104.93,104.83,104.89,2068.0,96.7549,96.838,96.7457,96.8011,2068.0
2016-03-29 10:50:00,104.9,104.94,104.89,104.9,1980.0,96.8103,96.8472,96.8011,96.8103,1980.0
2016-03-29 10:55:00,104.88,104.89,104.85,104.88,1925.0,96.7918,96.8011,96.7642,96.7918,1925.0
2016-03-29 11:00:00,104.9,104.94,104.84,104.85,2575.0,96.8103,96.8472,96.7549,96.7642,2575.0
2016-03-29 11:05:00,104.86,104.95,104.85,104.88,10937.0,96.7734,96.8564,96.7642,96.7918,10937.0
2016-03-29 11:10:00,104.89,104.94,104.88,104.92,5256.0,96.8011,96.8472,96.7918,96.8288,5256.0
2016-03-29 11:15:00,104.93,104.95,104.9,104.93,2109.0,96.838,96.8564,96.8103,96.838,2109.0
2016-03-29 11:20:00,104.93,104.99,104.93,104.98,4864.0,96.838,96.8934,96.838,96.8841,4864.0
2016-03-29 11:25:00,104.95,105.02,104.95,105.01,3026.0,96.8564,96.921,96.8564,96.9118,3026.0
2016-03-29 11:30:00,104.98,105.0,104.97,104.99,2374.0,96.8841,96.9026,96.8749,96.8934,2374.0
2016-03-29 11:35:00,105.0,105.0,104.93,104.97,1879.0,96.9026,96.9026,96.838,96.8749,1879.0
2016-03-29 11:40:00,104.98,105.02,104.98,105.02,3130.0,96.8841,96.921,96.8841,96.921,3130.0
2016-03-29 11:45:00,105.01,105.11,105.0,105.11,3622.0,96.9118,97.0041,96.9026,97.0041,3622.0
2016-03-29 11:50:00,105.11,105.13,105.05,105.05,5730.0,97.0041,97.0226,96.9487,96.9487,5730.0
2016-03-29 11:55:00,105.08,105.08,105.02,105.03,1527.0,96.9764,96.9764,96.921,96.9303,1527.0
2016-03-29 12:00:00,105.02,105.02,104.99,105.02,865.0,96.921,96.921,96.8934,96.921,865.0
2016-03-29 12:05:00,105.01,105.04,105.0,105.01,1125.0,96.9118,96.9395,96.9026,96.9118,1125.0
2016-03-29 12:10:00,105.02,105.04,105.01,105.04,808.0,96.921,96.9395,96.9118,96.9395,808.0
2016-03-29 12:15:00,105.03,105.05,105.0,105.03,1870.0,96.9303,96.9487,96.9026,96.9303,1870.0
2016-03-29 12:20:00,105.06,105.37,105.06,105.35,9443.0,96.958,97.2441,96.958,97.2256,9443.0
2016-03-29 12:25:00,105.33,105.48,105.29,105.48,4544.0,97.2071,97.3456,97.1702,97.3456,4544.0
2016-03-29 12:30:00,105.49,105.53,105.43,105.46,18525.0,97.3548,97.3917,97.2994,97.3271,18525.0
2016-03-29 12:35:00,105.46,105.48,105.45,105.48,3729.0,97.3271,97.3456,97.3179,97.3456,3729.0
2016-03-29 12:40:00,105.47,105.64,105.47,105.63,2523.0,97.3363,97.4932,97.3363,97.484,2523.0
2016-03-29 12:45:00,105.65,105.66,105.57,105.57,3289.0,97.5025,97.5117,97.4286,97.4286,3289.0
2016-03-29 12:50:00,105.6,105.63,105.59,105.61,1457.0,97.4563,97.484,97.4471,97.4655,1457.0
2016-03-29 12:55:00,105.61,105.62,105.49,105.49,1383.0,97.4655,97.4748,97.3548,97.3548,1383.0
2016-03-29 13:00:00,105.56,105.56,105.45,105.45,14566.0,97.4194,97.4194,97.3179,97.3179,14566.0
2016-03-29 13:05:00,105.46,105.47,105.4,105.41,1149.0,97.3271,97.3363,97.2717,97.281,1149.0
2016-03-29 13:10:00,105.5,105.53,105.5,105.52,5137.0,97.364,97.3917,97.364,97.3825,5137.0
2016-03-29 13:15:00,105.54,105.64,105.51,105.6,11366.0,97.4009,97.4932,97.3733,97.4563,11366.0
2016-03-29 13:20:00,105.58,105.62,105.52,105.53,12337.0,97.4379,97.4748,97.3825,97.3917,12337.0
2016-03-29 13:25:00,105.54,105.6,105.54,105.59,2012.0,97.4009,97.4563,97.4009,97.4471,2012.0
2016-03-29 13:30:00,105.56,105.58,105.54,105.56,1349.0,97.4194,97.4379,97.4009,97.4194,1349.0
2016-03-29 13:35:00,105.54,105.58,105.5,105.58,10945.0,97.4009,97.4379,97.364,97.4379,10945.0
2016-03-29 13:40:00,105.58,105.63,105.57,105.62,1648.0,97.4379,97.484,97.4286,97.4748,1648.0
2016-03-29 13:45:00,105.61,105.68,105.6,105.68,4772.0,97.4655,97.5302,97.4563,97.5302,4772.0
2016-03-29 13:50:00,105.68,105.72,105.67,105.69,8360.0,97.5302,97.5671,97.5209,97.5394,8360.0
2016-03-29 13:55:00,105.66,105.73,105.66,105.71,10989.0,97.5117,97.5763,97.5117,97.5578,10989.0
2016-03-29 14:00:00,105.68,105.83,105.68,105.82,1946.0,97.5302,97.6686,97.5302,97.6594,1946.0
2016-03-29 14:05:00,105.82,105.87,105.81,105.85,5355.0,97.6594,97.7055,97.6501,97.687,5355.0
2016-03-29 14:10:00,105.83,105.88,105.83,105.86,24583.0,97.6686,97.7147,97.6686,97.6963,24583.0
2016-03-29 14:15:00,105.86,105.94,105.86,105.93,7475.0,97.6963,97.7701,97.6963,97.7609,7475.0
2016-03-29 14:20:00,105.94,105.95,105.9,105.93,15666.0,97.7701,97.7793,97.7332,97.7609,15666.0
2016-03-29 14:25:00,105.94,106.05,105.94,106.04,17232.0,97.7701,97.8716,97.7701,97.8624,17232.0
2016-03-29 14:30:00,106.02,106.02,105.98,106.0,5095.0,97.8439,97.8439,97.807,97.8255,5095.0
2016-03-29 14:35:00,106.05,106.11,106.05,106.11,30545.0,97.8716,97.927,97.8716,97.927,30545.0
2016-03-29 14:40:00,106.09,106.11,106.06,106.08,3035.0,97.9085,97.927,97.8808,97.8993,3035.0
2016-03-29 14:45:00,106.1,106.12,106.08,106.09,4317.0,97.9178,97.9362,97.8993,97.9085,4317.0
2016-03-29 14:50:00,106.06,106.1,106.04,106.04,1616.0,97.8808,97.9178,97.8624,97.8624,1616.0
2016-03-29 14:55:00,106.03,106.03,105.97,106.0,8466.0,97.8532,97.8532,97.7978,97.8255,8466.0
2016-03-29 15:00:00,105.98,106.05,105.97,106.04,15134.0,97.807,97.8716,97.7978,97.8624,15134.0
2016-03-29 15:05:00,106.05,106.08,106.04,106.07,16942.0,97.8716,97.8993,97.8624,97.8901,16942.0
2016-03-29 15:10:00,106.07,106.12,106.06,106.12,6455.0,97.8901,97.9362,97.8808,97.9362,6455.0
2016-03-29 15:15:00,106.11,106.11,106.07,106.11,10188.0,97.927,97.927,97.8901,97.927,10188.0
2016-03-29 15:20:00,106.12,106.16,106.11,106.14,7728.0,97.9362,97.9731,97.927,97.9547,7728.0
2016-03-29 15:25:00,106.14,106.15,106.1,106.14,7063.0,97.9547,97.9639,97.9178,97.9547,7063.0
2016-03-29 15:30:00,106.15,106.16,106.05,106.05,7191.0,97.9639,97.9731,97.8716,97.8716,7191.0
2016-03-29 15:35:00,106.05,106.08,106.03,106.07,7579.0,97.8716,97.8993,97.8532,97.8901,7579.0
2016-03-29 15:40:00,106.08,106.12,106.03,106.05,45761.0,97.8993,97.9362,97.8532,97.8716,45761.0
2016-03-29 15:45:00,106.03,106.05,105.98,106.03,9012.0,97.8532,97.8716,97.807,97.8532,9012.0
2016-03-29 15:50:00,106.02,106.09,106.02,106.06,11995.0,97.8439,97.9085,97.8439,97.8808,11995.0
2016-03-29 15:55:00,106.06,106.15,106.04,106.13,19366.0,97.8808,97.9639,97.8624,97.9454,19366.0
2016-03-30 09:30:00,106.65,106.71,106.58,106.69,27167.0,98.4253,98.4807,98.3607,98.4623,27167.0
2016-03-30 09:35:00,106.72,106.88,106.72,106.87,5285.0,98.4899,98.6376,98.4899,98.6284,5285.0
2016-03-30 09:40:00,106.87,106.97,106.84,106.97,1766.0,98.6284,98.7207,98.6007,98.7207,1766.0
2016-03-30 09:45:00,106.98,107.04,106.96,107.03,5082.0,98.7299,98.7853,98.7114,98.776,5082.0
2016-03-30 09:50:00,107.04,107.06,106.95,106.95,6128.0,98.7853,98.8037,98.7022,98.7022,6128.0
2016-03-30 09:55:00,106.95,106.95,106.9,106.9,2026.0,98.7022,98.7022,98.6561,98.6561,2026.0
2016-03-30 10:00:00,106.85,106.89,106.81,106.81,1656.0,98.6099,98.6468,98.573,98.573,1656.0
2016-03-30 10:05:00,106.83,106.91,106.83,106.88,2160.0,98.5915,98.6653,98.5915,98.6376,2160.0
2016-03-30 10:10:00,106.93,106.93,106.87,106.88,986.0,98.6838,98.6838,98.6284,98.6376,986.0
2016-03-30 10:15:00,106.93,106.93,106.83,106.88,3389.0,98.6838,98.6838,98.5915,98.6376,3389.0
2016-03-30 10:20:00,106.91,106.92,106.84,106.84,1560.0,98.6653,98.6745,98.6007,98.6007,1560.0
2016-03-30 10:25:00,106.83,106.89,106.82,106.82,3491.0,98.5915,98.6468,98.5822,98.5822,3491.0
2016-03-30 10:30:00,106.88,106.92,106.85,106.92,4189.0,98.6376,98.6745,98.6099,98.6745,4189.0
2016-03-30 10:35:00,106.91,106.95,106.87,106.88,7102.0,98.6653,98.7022,98.6284,98.6376,7102.0
2016-03-30 10:40:00,106.91,106.94,106.9,106.93,2847.0,98.6653,98.693,98.6561,98.6838,2847.0
2016-03-30 10:45:00,106.94,106.94,106.8,106.84,9567.0,98.693,98.693,98.5638,98.6007,9567.0
2016-03-30 10:50:00,106.84,106.91,106.81,106.87,114896.0,98.6007,98.6653,98.573,98.6284,114896.0
2016-03-30 10:55:00,106.87,106.9,106.86,106.86,4303.0,98.6284,98.6561,98.6192,98.6192,4303.0
2016-03-30 11:00:00,106.88,106.97,106.84,106.97,2630.0,98.6376,98.7207,98.6007,98.7207,2630.0
2016-03-30 11:05:00,106.98,106.98,106.8,106.81,1454.0,98.7299,98.7299,98.5638,98.573,1454.0
2016-03-30 11:10:00,106.83,106.83,106.75,106.76,1269.0,98.5915,98.5915,98.5176,98.5269,1269.0
2016-03-30 11:15:00,106.71,106.72,106.64,106.64,4722.0,98.4807,98.4899,98.4161,98.4161,4722.0
2016-03-30 11:20:00,106.64,106.64,106.57,106.59,2363.0,98.4161,98.4161,98.3515,98.37,2363.0
2016-03-30 11:25:00,106.59,106.63,106.54,106.56,3434.0,98.37,98.4069,98.3238,98.3423,3434.0
2016-03-30 11:30:00,106.51,106.54,106.45,106.46,3808.0,98.2961,98.3238,98.2408,98.25,3808.0
2016-03-30 11:35:00,106.49,106.52,106.41,106.45,7436.0,98.2777,98.3054,98.2039,98.2408,7436.0
2016-03-30 11:40:00,106.49,106.52,106.44,106.51,3025.0,98.2777,98.3054,98.2315,98.2961,3025.0
2016-03-30 11:45:00,106.52,106.57,106.52,106.56,2596.0,98.3054,98.3515,98.3054,98.3423,2596.0
2016-03-30 11:50:00,106.57,106.6,106.57,106.59,6292.0,98.3515,98.3792,98.3515,98.37,6292.0
2016-03-30 11:55:00,106.58,106.6,106.57,106.6,2938.0,98.3607,98.3792,98.3515,98.3792,2938.0
2016-03-30 12:00:00,106.55,106.57,106.53,106.55,3123.0,98.3331,98.3515,98.3146,98.3331,3123.0
2016-03-30 12:05:00,106.51,106.56,106.51,106.54,1564.0,98.2961,98.3423,98.2961,98.3238,1564.0
2016-03-30 12:10:00,106.54,106.62,106.54,106.62,1085.0,98.3238,98.3977,98.3238,98.3977,1085.0
2016-03-30 12:15:00,106.63,106.65,106.59,106.59,1777.0,98.4069,98.4253,98.37,98.37,1777.0
2016-03-30 12:20:00,106.59,106.6,106.43,106.43,21551.0,98.37,98.3792,98.2223,98.2223,21551.0
2016-03-30 12:25:00,106.44,106.48,106.43,106.47,2967.0,98.2315,98.2685,98.2223,98.2592,2967.0
2016-03-30 12:30:00,106.47,106.55,106.47,106.52,10075.0,98.2592,98.3331,98.2592,98.3054,10075.0
2016-03-30 12:35:00,106.54,106.55,106.39,106.45,2943.0,98.3238,98.3331,98.1854,98.2408,2943.0
2016-03-30 12:40:00,106.43,106.44,106.39,106.43,8452.0,98.2223,98.2315,98.1854,98.2223,8452.0
2016-03-30 12:45:00,106.42,106.44,106.41,106.44,1809.0,98.2131,98.2315,98.2039,98.2315,1809.0
2016-03-30 12:50:00,106.47,106.5,106.43,106.43,4228.0,98.2592,98.2869,98.2223,98.2223,4228.0
2016-03-30 12:55:00,106.44,106.5,106.44,106.48,2224.0,98.2315,98.2869,98.2315,98.2685,2224.0
2016-03-30 13:00:00,106.52,106.54,106.52,106.53,657.0,98.3054,98.3238,98.3054,98.3146,657.0
2016-03-30 13:05:00,106.5,106.5,106.4,106.44,2815.0,98.2869,98.2869,98.1946,98.2315,2815.0
2016-03-30 13:10:00,106.44,106.44,106.4,106.43,2533.0,98.2315,98.2315,98.1946,98.2223,2533.0
2016-03-30 13:15:00,106.42,106.42,106.39,106.39,2149.0,98.2131,98.2131,98.1854,98.1854,2149.0
2016-03-30 13:20:00,106.4,106.43,106.39,106.43,825.0,98.1946,98.2223,98.1854,98.2223,825.0
2016-03-30 13:25:00,106.44,106.44,106.39,106.4,5026.0,98.2315,98.2315,98.1854,98.1946,5026.0
2016-03-30 13:30:00,106.42,106.43,106.34,106.37,9703.0,98.2131,98.2223,98.1393,98.1669,9703.0
2016-03-30 13:35:00,106.38,106.41,106.36,106.41,10216.0,98.1762,98.2039,98.1577,98.2039,10216.0
2016-03-30 13:40:00,106.41,106.49,106.4,106.47,1070.0,98.2039,98.2777,98.1946,98.2592,1070.0
2016-03-30 13:45:00,106.49,106.57,106.48,106.55,9358.0,98.2777,98.3515,98.2685,98.3331,9358.0
2016-03-30 13:50:00,106.56,106.6,106.55,106.56,11126.0,98.3423,98.3792,98.3331,98.3423,11126.0
2016-03-30 13:55:00,106.58,106.58,106.53,106.53,2973.0,98.3607,98.3607,98.3146,98.3146,2973.0
2016-03-30 14:00:00,106.53,106.6,106.52,106.6,5033.0,98.3146,98.3792,98.3054,98.3792,5033.0
2016-03-30 14:05:00,106.62,106.68,106.61,106.64,7971.0,98.3977,98.453,98.3884,98.4161,7971.0
2016-03-30 14:10:00,106.63,106.63,106.55,106.56,32256.0,98.4069,98.4069,98.3331,98.3423,32256.0
2016-03-30 14:15:00,106.52,106.55,106.49,106.54,4180.0,98.3054,98.3331,98.2777,98.3238,4180.0
2016-03-30 14:20:00,106.52,106.55,106.51,106.53,8412.0,98.3054,98.3331,98.2961,98.3146,8412.0
2016-03-30 14:25:00,106.54,106.65,106.52,106.64,11458.0,98.3238,98.4253,98.3054,98.4161,11458.0
2016-03-30 14:30:00,106.64,106.67,106.61,106.64,4849.0,98.4161,98.4438,98.3884,98.4161,4849.0
2016-03-30 14:35:00,106.63,106.64,106.58,106.6,4730.0,98.4069,98.4161,98.3607,98.3792,4730.0
2016-03-30 14:40:00,106.61,106.61,106.5,106.52,16238.0,98.3884,98.3884,98.2869,98.3054,16238.0
2016-03-30 14:45:00,106.53,106.58,106.53,106.57,1439.0,98.3146,98.3607,98.3146,98.3515,1439.0
2016-03-30 14:50:00,106.62,106.69,106.6,106.69,3214.0,98.3977,98.4623,98.3792,98.4623,3214.0
2016-03-30 14:55:00,106.66,106.66,106.62,106.64,9536.0,98.4346,98.4346,98.3977,98.4161,9536.0
2016-03-30 15:00:00,106.62,106.72,106.61,106.68,20352.0,98.3977,98.4899,98.3884,98.453,20352.0
2016-03-30 15:05:00,106.7,106.77,106.68,106.75,11222.0,98.4715,98.5361,98.453,98.5176,11222.0
2016-03-30 15:10:00,106.74,106.77,106.71,106.76,8145.0,98.5084,98.5361,98.4807,98.5269,8145.0
2016-03-30 15:15:00,106.8,106.8,106.71,106.74,9338.0,98.5638,98.5638,98.4807,98.5084,9338.0
2016-03-30 15:20:00,106.75,106.81,106.74,106.8,9265.0,98.5176,98.573,98.5084,98.5638,9265.0
2016-03-30 15:25:00,106.8,106.8,106.75,106.75,9684.0,98.5638,98.5638,98.5176,98.5176,9684.0
2016-03-30 15:30:00,106.78,106.78,106.72,106.72,2434.0,98.5453,98.5453,98.4899,98.4899,2434.0
2016-03-30 15:35:00,106.72,106.74,106.68,106.71,7432.0,98.4899,98.5084,98.453,98.4807,7432.0
2016-03-30 15:40:00,106.7,106.7,106.64,106.67,14168.0,98.4715,98.4715,98.4161,98.4438,14168.0
2016-03-30 15:45:00,106.66,106.66,106.63,106.63,9140.0,98.4346,98.4346,98.4069,98.4069,9140.0
2016-03-30 15:50:00,106.61,106.68,106.6,106.61,7734.0,98.3884,98.453,98.3792,98.3884,7734.0
2016-03-30 15:55:00,106.6,106.6,106.52,106.54,15724.0,98.3792,98.3792,98.3054,98.3238,15724.0
2016-03-31 09:30:00,106.52,106.67,106.46,106.59,17360.0,98.3054,98.4438,98.25,98.37,17360.0
2016-03-31 09:35:00,106.5,106.56,106.47,106.56,1208.0,98.2869,98.3423,98.2592,98.3423,1208.0
2016-03-31 09:40:00,106.58,106.59,106.45,106.53,3765.0,98.3607,98.37,98.2408,98.3146,3765.0
2016-03-31 09:45:00,106.51,106.66,106.51,106.66,2894.0,98.2961,98.4346,98.2961,98.4346,2894.0
2016-03-31 09:50:00,106.61,106.61,106.53,106.54,1499.0,98.3884,98.3884,98.3146,98.3238,1499.0
2016-03-31 09:55:00,106.48,106.52,106.48,106.52,2598.0,98.2685,98.3054,98.2685,98.3054,2598.0
2016-03-31 10:00:00,106.52,106.6,106.5,106.6,3326.0,98.3054,98.3792,98.2869,98.3792,3326.0
2016-03-31 10:05:00,106.56,106.57,106.54,106.57,983.0,98.3423,98.3515,98.3238,98.3515,983.0
2016-03-31 10:10:00,106.6,106.63,106.57,106.63,1849.0,98.3792,98.4069,98.3515,98.4069,1849.0
2016-03-31 10:15:00,106.62,106.65,106.6,106.61,1975.0,98.3977,98.4253,98.3792,98.3884,1975.0
2016-03-31 10:20:00,106.64,106.74,106.64,106.71,4903.0,98.4161,98.5084,98.4161,98.4807,4903.0
2016-03-31 10:25:00,106.7,106.74,106.64,106.64,4080.0,98.4715,98.5084,98.4161,98.4161,4080.0
2016-03-31 10:30:00,106.59,106.67,106.57,106.64,6766.0,98.37,98.4438,98.3515,98.4161,6766.0
2016-03-31 10:35:00,106.65,106.65,106.61,106.62,1210.0,98.4253,98.4253,98.3884,98.3977,1210.0
2016-03-31 10:40:00,106.62,106.74,106.62,106.74,1635.0,98.3977,98.5084,98.3977,98.5084,1635.0
2016-03-31 10:45:00,106.72,106.72,106.65,106.65,2695.0,98.4899,98.4899,98.4253,98.4253,2695.0
2016-03-31 10:50:00,106.69,106.79,106.68,106.78,2924.0,98.4623,98.5545,98.453,98.5453,2924.0
2016-03-31 10:55:00,106.76,106.76,106.71,106.71,901.0,98.5269,98.5269,98.4807,98.4807,901.0
2016-03-31 11:00:00,106.72,106.76,106.71,106.76,658.0,98.4899,98.5269,98.4807,98.5269,658.0
2016-03-31 11:05:00,106.74,106.74,106.74,106.74,1000.0,98.5084,98.5084,98.5084,98.5084,1000.0
2016-03-31 11:10:00,106.78,106.8,106.75,106.79,1822.0,98.5453,98.5638,98.5176,98.5545,1822.0
2016-03-31 11:15:00,106.79,106.8,106.78,106.78,1104.0,98.5545,98.5638,98.5453,98.5453,1104.0
2016-03-31 11:20:00,106.8,106.8,106.72,106.72,2328.0,98.5638,98.5638,98.4899,98.4899,2328.0
2016-03-31 11:25:00,106.66,106.68,106.66,106.67,690.0,98.4346,98.453,98.4346,98.4438,690.0
2016-03-31 11:30:00,106.72,106.75,106.71,106.75,1313.0,98.4899,98.5176,98.4807,98.5176,1313.0
2016-03-31 11:35:00,106.69,106.69,106.64,106.66,7997.0,98.4623,98.4623,98.4161,98.4346,7997.0
2016-03-31 11:40:00,106.69,106.72,106.68,106.71,1187.0,98.4623,98.4899,98.453,98.4807,1187.0
2016-03-31 11:45:00,106.72,106.74,106.7,106.74,1818.0,98.4899,98.5084,98.4715,98.5084,1818.0
2016-03-31 11:50:00,106.74,106.79,106.74,106.78,2384.0,98.5084,98.5545,98.5084,98.5453,2384.0
2016-03-31 11:55:00,106.77,106.83,106.77,106.82,17045.0,98.5361,98.5915,98.5361,98.5822,17045.0
2016-03-31 12:00:00,106.8,106.84,106.8,106.83,6214.0,98.5638,98.6007,98.5638,98.5915,6214.0
2016-03-31 12:05:00,106.83,106.84,106.79,106.79,1361.0,98.5915,98.6007,98.5545,98.5545,1361.0
2016-03-31 12:10:00,106.79,106.8,106.77,106.78,3210.0,98.5545,98.5638,98.5361,98.5453,3210.0
2016-03-31 12:15:00,106.78,106.82,106.78,106.81,657.0,98.5453,98.5822,98.5453,98.573,657.0
2016-03-31 12:20:00,106.84,106.84,106.81,106.81,6128.0,98.6007,98.6007,98.573,98.573,6128.0
2016-03-31 12:25:00,106.84,106.84,106.83,106.84,200.0,98.6007,98.6007,98.5915,98.6007,200.0
2016-03-31 12:30:00,106.85,106.86,106.78,106.78,1002.0,98.6099,98.6192,98.5453,98.5453,1002.0
2016-03-31 12:35:00,106.8,106.81,106.79,106.79,1180.0,98.5638,98.573,98.5545,98.5545,1180.0
2016-03-31 12:40:00,106.8,106.82,106.79,106.8,552.0,98.5638,98.5822,98.5545,98.5638,552.0
2016-03-31 12:45:00,106.83,106.83,106.82,106.82,1023.0,98.5915,98.5915,98.5822,98.5822,1023.0
2016-03-31 12:50:00,106.8,106.83,106.8,106.83,860.0,98.5638,98.5915,98.5638,98.5915,860.0
2016-03-31 12:55:00,106.81,106.81,106.76,106.76,1207.0,98.573,98.573,98.5269,98.5269,1207.0
2016-03-31 13:00:00,106.75,106.76,106.71,106.71,4084.0,98.5176,98.5269,98.4807,98.4807,4084.0
2016-03-31 13:05:00,106.71,106.74,106.71,106.72,2610.0,98.4807,98.5084,98.4807,98.4899,2610.0
2016-03-31 13:10:00,106.74,106.74,106.72,106.72,3874.0,98.5084,98.5084,98.4899,98.4899,3874.0
2016-03-31 13:15:00,106.72,106.73,106.67,106.68,5673.0,98.4899,98.4992,98.4438,98.453,5673.0
2016-03-31 13:20:00,106.72,106.74,106.71,106.73,1386.0,98.4899,98.5084,98.4807,98.4992,1386.0
2016-03-31 13:25:00,106.7,106.72,106.67,106.67,5523.0,98.4715,98.4899,98.4438,98.4438,5523.0
2016-03-31 13:30:00,106.68,106.69,106.61,106.62,5422.0,98.453,98.4623,98.3884,98.3977,5422.0
2016-03-31 13:35:00,106.63,106.64,106.61,106.62,5516.0,98.4069,98.4161,98.3884,98.3977,5516.0
2016-03-31 13:40:00,106.6,106.6,106.55,106.55,11063.0,98.3792,98.3792,98.3331,98.3331,11063.0
2016-03-31 13:45:00,106.57,106.57,106.53,106.54,2079.0,98.3515,98.3515,98.3146,98.3238,2079.0
2016-03-31 13:50:00,106.59,106.59,106.55,106.56,20599.0,98.37,98.37,98.3331,98.3423,20599.0
2016-03-31 13:55:00,106.56,106.57,106.46,106.52,10807.0,98.3423,98.3515,98.25,98.3054,10807.0
2016-03-31 14:00:00,106.51,106.51,106.46,106.48,5100.0,98.2961,98.2961,98.25,98.2685,5100.0
2016-03-31 14:05:00,106.46,106.46,106.41,106.44,9603.0,98.25,98.25,98.2039,98.2315,9603.0
2016-03-31 14:10:00,106.44,106.49,106.44,106.45,3432.0,98.2315,98.2777,98.2315,98.2408,3432.0
2016-03-31 14:15:00,106.44,106.53,106.44,106.52,12308.0,98.2315,98.3146,98.2315,98.3054,12308.0
2016-03-31 14:20:00,106.52,106.54,106.51,106.51,7456.0,98.3054,98.3238,98.2961,98.2961,7456.0
2016-03-31 14:25:00,106.49,106.49,106.39,106.41,7137.0,98.2777,98.2777,98.1854,98.2039,7137.0
2016-03-31 14:30:00,106.4,106.45,106.37,106.44,4318.0,98.1946,98.2408,98.1669,98.2315,4318.0
2016-03-31 14:35:00,106.42,106.44,106.38,106.38,9524.0,98.2131,98.2315,98.1762,98.1762,9524.0
2016-03-31 14:40:00,106.36,106.36,106.32,106.32,17576.0,98.1577,98.1577,98.1208,98.1208,17576.0
2016-03-31 14:45:00,106.33,106.39,106.33,106.37,5680.0,98.13,98.1854,98.13,98.1669,5680.0
2016-03-31 14:50:00,106.38,106.47,106.36,106.46,10149.0,98.1762,98.2592,98.1577,98.25,10149.0
2016-03-31 14:55:00,106.46,106.48,106.42,106.42,6048.0,98.25,98.2685,98.2131,98.2131,6048.0
2016-03-31 15:00:00,106.43,106.5,106.41,106.5,13322.0,98.2223,98.2869,98.2039,98.2869,13322.0
2016-03-31 15:05:00,106.48,106.51,106.47,106.5,9328.0,98.2685,98.2961,98.2592,98.2869,9328.0
2016-03-31 15:10:00,106.5,106.5,106.43,106.46,8554.0,98.2869,98.2869,98.2223,98.25,8554.0
2016-03-31 15:15:00,106.5,106.5,106.44,106.45,3814.0,98.2869,98.2869,98.2315,98.2408,3814.0
2016-03-31 15:20:00,106.5,106.55,106.49,106.55,3437.0,98.2869,98.3331,98.2777,98.3331,3437.0
2016-03-31 15:25:00,106.54,106.55,106.5,106.53,5690.0,98.3238,98.3331,98.2869,98.3146,5690.0
2016-03-31 15:30:00,106.55,106.59,106.55,106.57,4461.0,98.3331,98.37,98.3331,98.3515,4461.0
2016-03-31 15:35:00,106.6,106.62,106.56,106.57,5133.0,98.3792,98.3977,98.3423,98.3515,5133.0
2016-03-31 15:40:00,106.56,106.56,106.48,106.54,4047.0,98.3423,98.3423,98.2685,98.3238,4047.0
2016-03-31 15:45:00,106.59,106.65,106.58,106.61,9092.0,98.37,98.4253,98.3607,98.3884,9092.0
2016-03-31 15:50:00,106.57,106.63,106.56,106.59,3207.0,98.3515,98.4069,98.3423,98.37,3207.0
2016-03-31 15:55:00,106.55,106.55,106.41,106.47,11738.0,98.3331,98.3331,98.2039,98.2592,11738.0
2016-04-01 09:30:00,105.86,106.03,105.67,105.75,17353.0,97.6963,97.8532,97.5209,97.5948,17353.0
2016-04-01 09:35:00,105.72,105.85,105.66,105.82,15621.0,97.5671,97.687,97.5117,97.6594,15621.0
2016-04-01 09:40:00,105.77,105.88,105.75,105.82,1837.0,97.6132,97.7147,97.5948,97.6594,1837.0
2016-04-01 09:45:00,105.77,106.02,105.77,106.01,16416.0,97.6132,97.8439,97.6132,97.8347,16416.0
2016-04-01 09:50:00,106.01,106.03,105.95,105.99,5183.0,97.8347,97.8532,97.7793,97.8162,5183.0
2016-04-01 09:55:00,106.01,106.07,105.98,106.07,2922.0,97.8347,97.8901,97.807,97.8901,2922.0
2016-04-01 10:00:00,106.04,106.13,106.04,106.12,6032.0,97.8624,97.9454,97.8624,97.9362,6032.0
2016-04-01 10:05:00,106.19,106.41,106.19,106.35,10833.0,98.0008,98.2039,98.0008,98.1485,10833.0
2016-04-01 10:10:00,106.43,106.52,106.43,106.51,2554.0,98.2223,98.3054,98.2223,98.2961,2554.0
2016-04-01 10:15:00,106.53,106.53,106.45,106.45,1340.0,98.3146,98.3146,98.2408,98.2408,1340.0
2016-04-01 10:20:00,106.49,106.51,106.47,106.49,1132.0,98.2777,98.2961,98.2592,98.2777,1132.0
2016-04-01 10:25:00,106.48,106.49,106.4,106.41,4055.0,98.2685,98.2777,98.1946,98.2039,4055.0
2016-04-01 10:30:00,106.42,106.45,106.36,106.43,5453.0,98.2131,98.2408,98.1577,98.2223,5453.0
2016-04-01 10:35:00,106.52,106.65,106.52,106.64,8699.0,98.3054,98.4253,98.3054,98.4161,8699.0
2016-04-01 10:40:00,106.66,106.71,106.63,106.66,95773.0,98.4346,98.4807,98.4069,98.4346,95773.0
2016-04-01 10:45:00,106.67,106.68,106.64,106.65,3869.0,98.4438,98.453,98.4161,98.4253,3869.0
2016-04-01 10:50:00,106.64,106.66,106.62,106.62,6719.0,98.4161,98.4346,98.3977,98.3977,6719.0
2016-04-01 10:55:00,106.57,106.81,106.57,106.8,13308.0,98.3515,98.573,98.3515,98.5638,13308.0
2016-04-01 11:00:00,106.79,106.85,106.73,106.85,11525.0,98.5545,98.6099,98.4992,98.6099,11525.0
2016-04-01 11:05:00,106.83,106.83,106.76,106.8,10669.0,98.5915,98.5915,98.5269,98.5638,10669.0
2016-04-01 11:10:00,106.76,106.79,106.75,106.79,6076.0,98.5269,98.5545,98.5176,98.5545,6076.0
2016-04-01 11:15:00,106.78,106.8,106.75,106.79,2253.0,98.5453,98.5638,98.5176,98.5545,2253.0
2016-04-01 11:20:00,106.8,106.8,106.75,106.76,8946.0,98.5638,98.5638,98.5176,98.5269,8946.0
2016-04-01 11:25:00,106.77,106.87,106.76,106.86,4594.0,98.5361,98.6284,98.5269,98.6192,4594.0
2016-04-01 11:30:00,106.82,106.9,106.81,106.9,4331.0,98.5822,98.6561,98.573,98.6561,4331.0
2016-04-01 11:35:00,106.91,106.97,106.91,106.94,29193.0,98.6653,98.7207,98.6653,98.693,29193.0
2016-04-01 11:40:00,106.96,107.01,106.93,106.93,10555.0,98.7114,98.7576,98.6838,98.6838,10555.0
2016-04-01 11:45:00,106.94,106.95,106.91,106.91,5307.0,98.693,98.7022,98.6653,98.6653,5307.0
2016-04-01 11:50:00,106.88,106.88,106.78,106.78,10267.0,98.6376,98.6376,98.5453,98.5453,10267.0
2016-04-01 11:55:00,106.79,106.83,106.77,106.83,4156.0,98.5545,98.5915,98.5361,98.5915,4156.0
2016-04-01 12:00:00,106.86,106.89,106.85,106.86,2414.0,98.6192,98.6468,98.6099,98.6192,2414.0
2016-04-01 12:05:00,106.86,106.86,106.81,106.84,5485.0,98.6192,98.6192,98.573,98.6007,5485.0
2016-04-01 12:10:00,106.84,106.84,106.81,106.81,1777.0,98.6007,98.6007,98.573,98.573,1777.0
2016-04-01 12:15:00,106.78,106.85,106.78,106.82,4421.0,98.5453,98.6099,98.5453,98.5822,4421.0
2016-04-01 12:20:00,106.79,106.79,106.7,106.71,10584.0,98.5545,98.5545,98.4715,98.4807,10584.0
2016-04-01 12:25:00,106.72,106.76,106.71,106.75,9076.0,98.4899,98.5269,98.4807,98.5176,9076.0
2016-04-01 12:30:00,106.69,106.69,106.68,106.69,1736.0,98.4623,98.4623,98.453,98.4623,1736.0
2016-04-01 12:35:00,106.73,106.75,106.7,106.7,1716.0,98.4992,98.5176,98.4715,98.4715,1716.0
2016-04-01 12:40:00,106.78,106.8,106.76,106.77,7753.0,98.5453,98.5638,98.5269,98.5361,7753.0
2016-04-01 12:45:00,106.78,106.83,106.77,106.83,8340.0,98.5453,98.5915,98.5361,98.5915,8340.0
2016-04-01 12:50:00,106.82,106.82,106.77,106.77,1653.0,98.5822,98.5822,98.5361,98.5361,1653.0
2016-04-01 12:55:00,106.79,106.86,106.79,106.81,6341.0,98.5545,98.6192,98.5545,98.573,6341.0
2016-04-01 13:00:00,106.79,106.84,106.78,106.83,19871.0,98.5545,98.6007,98.5453,98.5915,19871.0
2016-04-01 13:05:00,106.82,106.82,106.78,106.81,2732.0,98.5822,98.5822,98.5453,98.573,2732.0
2016-04-01 13:10:00,106.8,106.88,106.8,106.88,1382.0,98.5638,98.6376,98.5638,98.6376,1382.0
2016-04-01 13:15:00,106.87,106.93,106.87,106.91,2028.0,98.6284,98.6838,98.6284,98.6653,2028.0
2016-04-01 13:20:00,106.96,106.98,106.95,106.96,4959.0,98.7114,98.7299,98.7022,98.7114,4959.0
2016-04-01 13:25:00,106.93,107.02,106.93,106.96,2102.0,98.6838,98.7668,98.6838,98.7114,2102.0
2016-04-01 13:30:00,106.97,107.01,106.95,107.01,1588.0,98.7207,98.7576,98.7022,98.7576,1588.0
2016-04-01 13:35:00,107.01,107.01,106.95,107.0,5937.0,98.7576,98.7576,98.7022,98.7484,5937.0
2016-04-01 13:40:00,107.02,107.02,107.0,107.02,13012.0,98.7668,98.7668,98.7484,98.7668,13012.0
2016-04-01 13:45:00,107.03,107.06,107.01,107.06,2458.0,98.776,98.8037,98.7576,98.8037,2458.0
2016-04-01 13:50:00,107.08,107.1,107.08,107.08,791.0,98.8222,98.8406,98.8222,98.8222,791.0
2016-04-01 13:55:00,107.07,107.08,107.03,107.03,2757.0,98.813,98.8222,98.776,98.776,2757.0
2016-04-01 14:00:00,107.02,107.09,107.02,107.09,1276.0,98.7668,98.8314,98.7668,98.8314,1276.0
2016-04-01 14:05:00,107.07,107.13,107.07,107.12,8879.0,98.813,98.8683,98.813,98.8591,8879.0
2016-04-01 14:10:00,107.11,107.14,107.08,107.12,15046.0,98.8499,98.8776,98.8222,98.8591,15046.0
2016-04-01 14:15:00,107.12,107.13,107.08,107.08,5217.0,98.8591,98.8683,98.8222,98.8222,5217.0
2016-04-01 14:20:00,107.08,107.09,107.06,107.08,7569.0,98.8222,98.8314,98.8037,98.8222,7569.0
2016-04-01 14:25:00,107.08,107.09,107.0,107.02,8866.0,98.8222,98.8314,98.7484,98.7668,8866.0
2016-04-01 14:30:00,107.06,107.08,107.01,107.08,12466.0,98.8037,98.8222,98.7576,98.8222,12466.0
2016-04-01 14:35:00,107.11,107.18,107.09,107.14,11370.0,98.8499,98.9145,98.8314,98.8776,11370.0
2016-04-01 14:40:00,107.16,107.18,107.15,107.16,86844.0,98.896,98.9145,98.8868,98.896,86844.0
2016-04-01 14:45:00,107.21,107.23,107.19,107.23,7348.0,98.9422,98.9606,98.9237,98.9606,7348.0
2016-04-01 14:50:00,107.19,107.24,107.18,107.19,6049.0,98.9237,98.9698,98.9145,98.9237,6049.0
2016-04-01 14:55:00,107.18,107.19,107.17,107.19,3626.0,98.9145,98.9237,98.9052,98.9237,3626.0
2016-04-01 15:00:00,107.17,107.23,107.17,107.23,16761.0,98.9052,98.9606,98.9052,98.9606,16761.0
2016-04-01 15:05:00,107.23,107.25,107.22,107.23,50230.0,98.9606,98.9791,98.9514,98.9606,50230.0
2016-04-01 15:10:00,107.23,107.28,107.2,107.21,28416.0,98.9606,99.0068,98.9329,98.9422,28416.0
2016-04-01 15:15:00,107.2,107.21,107.17,107.18,2205.0,98.9329,98.9422,98.9052,98.9145,2205.0
2016-04-01 15:20:00,107.2,107.22,107.19,107.2,1419.0,98.9329,98.9514,98.9237,98.9329,1419.0
2016-04-01 15:25:00,107.18,107.24,107.18,107.23,1498.0,98.9145,98.9698,98.9145,98.9606,1498.0
2016-04-01 15:30:00,107.24,107.35,107.23,107.33,6595.0,98.9698,99.0714,98.9606,99.0529,6595.0
2016-04-01 15:35:00,107.32,107.35,107.3,107.35,6067.0,99.0437,99.0714,99.0252,99.0714,6067.0
2016-04-01 15:40:00,107.33,107.38,107.33,107.37,7536.0,99.0529,99.099,99.0529,99.0898,7536.0
2016-04-01 15:45:00,107.38,107.43,107.38,107.43,3857.0,99.099,99.1452,99.099,99.1452,3857.0
2016-04-01 15:50:00,107.44,107.45,107.31,107.31,8457.0,99.1544,99.1637,99.0344,99.0344,8457.0
2016-04-01 15:55:00,107.33,107.39,107.31,107.35,8546.0,99.0529,99.1083,99.0344,99.0714,8546.0
2016-04-04 09:30:00,107.37,107.4,107.36,107.37,17050.0,99.0898,99.1175,99.0806,99.0898,17050.0
2016-04-04 09:35:00,107.31,107.33,107.29,107.33,539.0,99.0344,99.0529,99.016,99.0529,539.0
2016-04-04 09:40:00,107.42,107.48,107.4,107.46,1151.0,99.136,99.1913,99.1175,99.1729,1151.0
2016-04-04 09:45:00,107.44,107.48,107.4,107.4,6982.0,99.1544,99.1913,99.1175,99.1175,6982.0
2016-04-04 09:50:00,107.24,107.38,107.24,107.37,4203.0,98.9698,99.099,98.9698,99.0898,4203.0
2016-04-04 09:55:00,107.36,107.39,107.36,107.37,883.0,99.0806,99.1083,99.0806,99.0898,883.0
2016-04-04 10:00:00,107.42,107.5,107.41,107.5,2191.0,99.136,99.2098,99.1267,99.2098,2191.0
2016-04-04 10:05:00,107.5,107.55,107.46,107.49,2065.0,99.2098,99.2559,99.1729,99.2006,2065.0
2016-04-04 10:10:00,107.53,107.53,107.41,107.41,1211.0,99.2375,99.2375,99.1267,99.1267,1211.0
2016-04-04 10:15:00,107.37,107.42,107.36,107.4,3214.0,99.0898,99.136,99.0806,99.1175,3214.0
2016-04-04 10:20:00,107.44,107.49,107.43,107.48,2633.0,99.1544,99.2006,99.1452,99.1913,2633.0
2016-04-04 10:25:00,107.53,107.53,107.43,107.44,2028.0,99.2375,99.2375,99.1452,99.1544,2028.0
2016-04-04 10:30:00,107.39,107.49,107.39,107.46,6399.0,99.1083,99.2006,99.1083,99.1729,6399.0
2016-04-04 10:35:00,107.46,107.46,107.32,107.33,2343.0,99.1729,99.1729,99.0437,99.0529,2343.0
2016-04-04 10:40:00,107.33,107.37,107.33,107.36,4383.0,99.0529,99.0898,99.0529,99.0806,4383.0
2016-04-04 10:45:00,107.29,107.33,107.23,107.23,1271.0,99.016,99.0529,98.9606,98.9606,1271.0
2016-04-04 10:50:00,107.18,107.19,107.15,107.15,2634.0,98.9145,98.9237,98.8868,98.8868,2634.0
2016-04-04 10:55:00,107.13,107.16,107.09,107.09,4884.0,98.8683,98.896,98.8314,98.8314,4884.0
2016-04-04 11:00:00,107.09,107.11,107.04,107.11,2395.0,98.8314,98.8499,98.7853,98.8499,2395.0
2016-04-04 11:05:00,107.09,107.14,107.06,107.13,797.0,98.8314,98.8776,98.8037,98.8683,797.0
2016-04-04 11:10:00,107.1,107.12,107.05,107.07,6434.0,98.8406,98.8591,98.7945,98.813,6434.0
2016-04-04 11:15:00,107.05,107.13,107.05,107.13,4615.0,98.7945,98.8683,98.7945,98.8683,4615.0
2016-04-04 11:20:00,107.11,107.15,107.1,107.12,4237.0,98.8499,98.8868,98.8406,98.8591,4237.0
2016-04-04 11:25:00,107.15,107.15,107.1,107.11,6303.0,98.8868,98.8868,98.8406,98.8499,6303.0
2016-04-04 11:30:00,107.17,107.21,107.15,107.2,1197.0,98.9052,98.9422,98.8868,98.9329,1197.0
2016-04-04 11:35:00,107.23,107.24,107.22,107.23,1890.0,98.9606,98.9698,98.9514,98.9606,1890.0
2016-04-04 11:40:00,107.23,107.23,107.13,107.13,5278.0,98.9606,98.9606,98.8683,98.8683,5278.0
2016-04-04 11:45:00,107.15,107.17,107.15,107.17,1290.0,98.8868,98.9052,98.8868,98.9052,1290.0
2016-04-04 11:50:00,107.15,107.2,107.14,107.18,5842.0,98.8868,98.9329,98.8776,98.9145,5842.0
2016-04-04 11:55:00,107.17,107.21,107.17,107.2,6216.0,98.9052,98.9422,98.9052,98.9329,6216.0
2016-04-04 12:00:00,107.2,107.29,107.2,107.26,17329.0,98.9329,99.016,98.9329,98.9883,17329.0
2016-04-04 12:05:00,107.28,107.34,107.27,107.33,4413.0,99.0068,99.0621,98.9975,99.0529,4413.0
2016-04-04 12:10:00,107.34,107.38,107.33,107.35,1946.0,99.0621,99.099,99.0529,99.0714,1946.0
2016-04-04 12:15:00,107.37,107.4,107.36,107.4,3052.0,99.0898,99.1175,99.0806,99.1175,3052.0
2016-04-04 12:20:00,107.38,107.43,107.38,107.42,7001.0,99.099,99.1452,99.099,99.136,7001.0
2016-04-04 12:25:00,107.4,107.43,107.35,107.35,7802.0,99.1175,99.1452,99.0714,99.0714,7802.0
2016-04-04 12:30:00,107.34,107.36,107.31,107.35,3532.0,99.0621,99.0806,99.0344,99.0714,3532.0
2016-04-04 12:35:00,107.38,107.4,107.34,107.34,3967.0,99.099,99.1175,99.0621,99.0621,3967.0
2016-04-04 12:40:00,107.34,107.43,107.34,107.41,1313.0,99.0621,99.1452,99.0621,99.1267,1313.0
2016-04-04 12:45:00,107.4,107.4,107.36,107.37,1555.0,99.1175,99.1175,99.0806,99.0898,1555.0
2016-04-04 12:50:00,107.41,107.43,107.4,107.43,1639.0,99.1267,99.1452,99.1175,99.1452,1639.0
2016-04-04 12:55:00,107.46,107.46,107.41,107.41,9407.0,99.1729,99.1729,99.1267,99.1267,9407.0
2016-04-04 13:00:00,107.41,107.42,107.32,107.32,1232.0,99.1267,99.136,99.0437,99.0437,1232.0
2016-04-04 13:05:00,107.33,107.35,107.32,107.34,658.0,99.0529,99.0714,99.0437,99.0621,658.0
2016-04-04 13:10:00,107.35,107.36,107.3,107.31,5820.0,99.0714,99.0806,99.0252,99.0344,5820.0
2016-04-04 13:15:00,107.33,107.34,107.29,107.31,1718.0,99.0529,99.0621,99.016,99.0344,1718.0
2016-04-04 13:20:00,107.31,107.33,107.31,107.31,11480.0,99.0344,99.0529,99.0344,99.0344,11480.0
2016-04-04 13:25:00,107.31,107.32,107.29,107.29,6841.0,99.0344,99.0437,99.016,99.016,6841.0
2016-04-04 13:30:00,107.31,107.32,107.22,107.22,1609.0,99.0344,99.0437,98.9514,98.9514,1609.0
2016-04-04 13:35:00,107.21,107.21,107.18,107.2,3296.0,98.9422,98.9422,98.9145,98.9329,3296.0
2016-04-04 13:40:00,107.2,107.23,107.2,107.22,6860.0,98.9329,98.9606,98.9329,98.9514,6860.0
2016-04-04 13:45:00,107.24,107.27,107.2,107.27,3942.0,98.9698,98.9975,98.9329,98.9975,3942.0
2016-04-04 13:50:00,107.24,107.27,107.23,107.25,5632.0,98.9698,98.9975,98.9606,98.9791,5632.0
2016-04-04 13:55:00,107.25,107.25,107.15,107.15,880.0,98.9791,98.9791,98.8868,98.8868,880.0
2016-04-04 14:00:00,107.15,107.15,107.11,107.12,11409.0,98.8868,98.8868,98.8499,98.8591,11409.0
2016-04-04 14:05:00,107.11,107.13,107.06,107.06,9042.0,98.8499,98.8683,98.8037,98.8037,9042.0
2016-04-04 14:10:00,107.07,107.09,107.02,107.09,15941.0,98.813,98.8314,98.7668,98.8314,15941.0
2016-04-04 14:15:00,107.08,107.08,106.96,107.02,14145.0,98.8222,98.8222,98.7114,98.7668,14145.0
2016-04-04 14:20:00,107.02,107.02,107.0,107.01,8967.0,98.7668,98.7668,98.7484,98.7576,8967.0
2016-04-04 14:25:00,107.01,107.1,106.98,107.1,28929.0,98.7576,98.8406,98.7299,98.8406,28929.0
2016-04-04 14:30:00,107.09,107.12,107.08,107.09,10445.0,98.8314,98.8591,98.8222,98.8314,10445.0
2016-04-04 14:35:00,107.1,107.13,107.09,107.1,4866.0,98.8406,98.8683,98.8314,98.8406,4866.0
2016-04-04 14:40:00,107.14,107.16,107.12,107.12,9623.0,98.8776,98.896,98.8591,98.8591,9623.0
2016-04-04 14:45:00,107.12,107.17,107.12,107.17,21385.0,98.8591,98.9052,98.8591,98.9052,21385.0
2016-04-04 14:50:00,107.14,107.14,107.07,107.08,4592.0,98.8776,98.8776,98.813,98.8222,4592.0
2016-04-04 14:55:00,107.07,107.1,107.07,107.08,2147.0,98.813,98.8406,98.813,98.8222,2147.0
2016-04-04 15:00:00,107.09,107.16,107.09,107.15,11892.0,98.8314,98.896,98.8314,98.8868,11892.0
2016-04-04 15:05:00,107.15,107.18,107.11,107.12,15708.0,98.8868,98.9145,98.8499,98.8591,15708.0
2016-04-04 15:10:00,107.12,107.16,107.11,107.12,4207.0,98.8591,98.896,98.8499,98.8591,4207.0
2016-04-04 15:15:00,107.14,107.14,107.07,107.1,3727.0,98.8776,98.8776,98.813,98.8406,3727.0
2016-04-04 15:20:00,107.08,107.08,106.97,106.98,9439.0,98.8222,98.8222,98.7207,98.7299,9439.0
2016-04-04 15:25:00,106.96,107.02,106.95,106.95,6472.0,98.7114,98.7668,98.7022,98.7022,6472.0
2016-04-04 15:30:00,106.94,107.08,106.94,107.05,14265.0,98.693,98.8222,98.693,98.7945,14265.0
2016-04-04 15:35:00,107.06,107.06,106.96,106.96,17238.0,98.8037,98.8037,98.7114,98.7114,17238.0
2016-04-04 15:40:00,106.98,107.03,106.94,106.97,10645.0,98.7299,98.776,98.693,98.7207,10645.0
2016-04-04 15:45:00,106.97,107.0,106.94,106.99,9512.0,98.7207,98.7484,98.693,98.7391,9512.0
2016-04-04 15:50:00,107.0,107.06,106.99,106.99,13702.0,98.7484,98.8037,98.7391,98.7391,13702.0
2016-04-04 15:55:00,107.01,107.07,106.99,107.03,13399.0,98.7576,98.813,98.7391,98.776,13399.0
2016-04-05 09:30:00,106.16,106.23,106.0,106.2,21039.0,97.9731,98.0377,97.8255,98.01,21039.0
2016-04-05 09:35:00,106.16,106.3,106.15,106.24,4120.0,97.9731,98.1023,97.9639,98.047,4120.0
2016-04-05 09:40:00,106.23,106.26,106.1,106.14,21950.0,98.0377,98.0654,97.9178,97.9547,21950.0
2016-04-05 09:45:00,106.07,106.07,105.97,106.01,1074.0,97.8901,97.8901,97.7978,97.8347,1074.0
2016-04-05 09:50:00,106.01,106.09,106.0,106.08,6014.0,97.8347,97.9085,97.8255,97.8993,6014.0
2016-04-05 09:55:00,106.14,106.15,106.1,106.15,4039.0,97.9547,97.9639,97.9178,97.9639,4039.0
2016-04-05 10:00:00,106.2,106.39,106.2,106.37,4628.0,98.01,98.1854,98.01,98.1669,4628.0
2016-04-05 10:05:00,106.36,106.51,106.32,106.48,9641.0,98.1577,98.2961,98.1208,98.2685,9641.0
2016-04-05 10:10:00,106.47,106.47,106.37,106.37,3264.0,98.2592,98.2592,98.1669,98.1669,3264.0
2016-04-05 10:15:00,106.36,106.41,106.3,106.4,3320.0,98.1577,98.2039,98.1023,98.1946,3320.0
2016-04-05 10:20:00,106.43,106.43,106.34,106.35,2913.0,98.2223,98.2223,98.1393,98.1485,2913.0
2016-04-05 10:25:00,106.34,106.49,106.34,106.49,8658.0,98.1393,98.2777,98.1393,98.2777,8658.0
2016-04-05 10:30:00,106.49,106.49,106.39,106.49,36715.0,98.2777,98.2777,98.1854,98.2777,36715.0
2016-04-05 10:35:00,106.48,106.48,106.3,106.35,45436.0,98.2685,98.2685,98.1023,98.1485,45436.0
2016-04-05 10:40:00,106.34,106.34,106.25,106.26,45903.0,98.1393,98.1393,98.0562,98.0654,45903.0
2016-04-05 10:45:00,106.26,106.34,106.19,106.34,42073.0,98.0654,98.1393,98.0008,98.1393,42073.0
2016-04-05 10:50:00,106.31,106.32,106.24,106.27,4116.0,98.1116,98.1208,98.047,98.0747,4116.0
2016-04-05 10:55:00,106.25,106.25,106.18,106.21,6581.0,98.0562,98.0562,97.9916,98.0193,6581.0
2016-04-05 11:00:00,106.21,106.25,106.18,106.18,7996.0,98.0193,98.0562,97.9916,97.9916,7996.0
2016-04-05 11:05:00,106.2,106.31,106.2,106.27,7703.0,98.01,98.1116,98.01,98.0747,7703.0
2016-04-05 11:10:00,106.28,106.32,106.28,106.3,2728.0,98.0839,98.1208,98.0839,98.1023,2728.0
2016-04-05 11:15:00,106.31,106.31,106.21,106.28,8284.0,98.1116,98.1116,98.0193,98.0839,8284.0
2016-04-05 11:20:00,106.31,106.39,106.31,106.37,2506.0,98.1116,98.1854,98.1116,98.1669,2506.0
2016-04-05 11:25:00,106.34,106.36,106.29,106.35,10256.0,98.1393,98.1577,98.0931,98.1485,10256.0
2016-04-05 11:30:00,106.36,106.42,106.23,106.23,9977.0,98.1577,98.2131,98.0377,98.0377,9977.0
2016-04-05 11:35:00,106.22,106.26,106.17,106.24,15830.0,98.0285,98.0654,97.9824,98.047,15830.0
2016-04-05 11:40:00,106.21,106.24,106.16,106.2,2889.0,98.0193,98.047,97.9731,98.01,2889.0
2016-04-05 11:45:00,106.17,106.17,106.1,106.12,3595.0,97.9824,97.9824,97.9178,97.9362,3595.0
2016-04-05 11:50:00,106.11,106.14,106.1,106.14,1368.0,97.927,97.9547,97.9178,97.9547,1368.0
2016-04-05 11:55:00,106.12,106.12,106.11,106.12,6005.0,97.9362,97.9362,97.927,97.9362,6005.0
2016-04-05 12:00:00,106.12,106.23,106.12,106.21,1713.0,97.9362,98.0377,97.9362,98.0193,1713.0
2016-04-05 12:05:00,106.23,106.23,106.2,106.2,2038.0,98.0377,98.0377,98.01,98.01,2038.0
2016-04-05 12:10:00,106.21,106.22,106.21,106.21,461.0,98.0193,98.0285,98.0193,98.0193,461.0
2016-04-05 12:15:00,106.11,106.11,105.94,105.95,1260.0,97.927,97.927,97.7701,97.7793,1260.0
2016-04-05 12:20:00,105.96,105.99,105.94,105.99,7605.0,97.7886,97.8162,97.7701,97.8162,7605.0
2016-04-05 12:25:00,105.99,106.02,105.98,106.0,1001.0,97.8162,97.8439,97.807,97.8255,1001.0
2016-04-05 12:30:00,105.99,106.0,105.99,105.99,168.0,97.8162,97.8255,97.8162,97.8162,168.0
2016-04-05 12:35:00,106.01,106.08,106.01,106.08,8354.0,97.8347,97.8993,97.8347,97.8993,8354.0
2016-04-05 12:40:00,106.13,106.13,106.07,106.08,1930.0,97.9454,97.9454,97.8901,97.8993,1930.0
2016-04-05 12:45:00,106.07,106.08,106.05,106.05,2755.0,97.8901,97.8993,97.8716,97.8716,2755.0
2016-04-05 12:50:00,106.02,106.04,105.96,105.99,8541.0,97.8439,97.8624,97.7886,97.8162,8541.0
2016-04-05 12:55:00,106.03,106.05,106.03,106.04,1271.0,97.8532,97.8716,97.8532,97.8624,1271.0
2016-04-05 13:00:00,106.03,106.05,106.01,106.04,3010.0,97.8532,97.8716,97.8347,97.8624,3010.0
2016-04-05 13:05:00,105.97,106.0,105.95,105.96,2336.0,97.7978,97.8255,97.7793,97.7886,2336.0
2016-04-05 13:10:00,105.99,105.99,105.98,105.98,436.0,97.8162,97.8162,97.807,97.807,436.0
2016-04-05 13:15:00,106.11,106.12,106.03,106.06,8290.0,97.927,97.9362,97.8532,97.8808,8290.0
2016-04-05 13:20:00,106.05,106.11,106.03,106.1,6536.0,97.8716,97.927,97.8532,97.9178,6536.0
2016-04-05 13:25:00,106.13,106.22,106.12,106.21,2637.0,97.9454,98.0285,97.9362,98.0193,2637.0
2016-04-05 13:30:00,106.22,106.22,106.17,106.17,16004.0,98.0285,98.0285,97.9824,97.9824,16004.0
2016-04-05 13:35:00,106.18,106.2,106.14,106.14,6720.0,97.9916,98.01,97.9547,97.9547,6720.0
2016-04-05 13:40:00,106.15,106.16,106.13,106.15,641.0,97.9639,97.9731,97.9454,97.9639,641.0
2016-04-05 13:45:00,106.13,106.16,106.12,106.14,3625.0,97.9454,97.9731,97.9362,97.9547,3625.0
2016-04-05 13:50:00,106.14,106.33,106.13,106.31,11935.0,97.9547,98.13,97.9454,98.1116,11935.0
2016-04-05 13:55:00,106.3,106.3,106.24,106.26,29563.0,98.1023,98.1023,98.047,98.0654,29563.0
2016-04-05 14:00:00,106.22,106.24,106.22,106.23,1134.0,98.0285,98.047,98.0285,98.0377,1134.0
2016-04-05 14:05:00,106.22,106.23,106.16,106.2,14371.0,98.0285,98.0377,97.9731,98.01,14371.0
2016-04-05 14:10:00,106.22,106.23,106.17,106.21,6833.0,98.0285,98.0377,97.9824,98.0193,6833.0
2016-04-05 14:15:00,106.18,106.26,106.17,106.25,1698.0,97.9916,98.0654,97.9824,98.0562,1698.0
2016-04-05 14:20:00,106.25,106.31,106.22,106.29,4805.0,98.0562,98.1116,98.0285,98.0931,4805.0
2016-04-05 14:25:00,106.23,106.37,106.22,106.37,8845.0,98.0377,98.1669,98.0285,98.1669,8845.0
2016-04-05 14:30:00,106.35,106.42,106.34,106.41,35994.0,98.1485,98.2131,98.1393,98.2039,35994.0
2016-04-05 14:35:00,106.4,106.4,106.35,106.4,4282.0,98.1946,98.1946,98.1485,98.1946,4282.0
2016-04-05 14:40:00,106.38,106.42,106.38,106.4,1847.0,98.1762,98.2131,98.1762,98.1946,1847.0
2016-04-05 14:45:00,106.39,106.41,106.36,106.39,15358.0,98.1854,98.2039,98.1577,98.1854,15358.0
2016-04-05 14:50:00,106.4,106.47,106.4,106.46,4477.0,98.1946,98.2592,98.1946,98.25,4477.0
2016-04-05 14:55:00,106.47,106.48,106.42,106.43,4659.0,98.2592,98.2685,98.2131,98.2223,4659.0
2016-04-05 15:00:00,106.43,106.46,106.38,106.39,16894.0,98.2223,98.25,98.1762,98.1854,16894.0
2016-04-05 15:05:00,106.41,106.41,106.27,106.27,6074.0,98.2039,98.2039,98.0747,98.0747,6074.0
2016-04-05 15:10:00,106.26,106.29,106.21,106.27,4039.0,98.0654,98.0931,98.0193,98.0747,4039.0
2016-04-05 15:15:00,106.27,106.3,106.26,106.3,6054.0,98.0747,98.1023,98.0654,98.1023,6054.0
2016-04-05 15:20:00,106.31,106.33,106.19,106.19,13653.0,98.1116,98.13,98.0008,98.0008,13653.0
2016-04-05 15:25:00,106.19,106.26,106.19,106.21,3472.0,98.0008,98.0654,98.0008,98.0193,3472.0
2016-04-05 15:30:00,106.22,106.26,106.15,106.22,8492.0,98.0285,98.0654,97.9639,98.0285,8492.0
2016-04-05 15:35:00,106.23,106.23,106.14,106.15,4149.0,98.0377,98.0377,97.9547,97.9639,4149.0
2016-04-05 15:40:00,106.14,106.16,106.11,106.12,3682.0,97.9547,97.9731,97.927,97.9362,3682.0
2016-04-05 15:45:00,106.11,106.18,106.11,106.15,3431.0,97.927,97.9916,97.927,97.9639,3431.0
2016-04-05 15:50:00,106.15,106.18,106.01,106.04,27237.0,97.9639,97.9916,97.8347,97.8624,27237.0
2016-04-05 15:55:00,106.04,106.07,105.91,106.06,125084.0,97.8624,97.8901,97.7424,97.8808,125084.0
2016-04-06 09:30:00,106.11,106.27,106.11,106.26,9390.0,97.927,98.0747,97.927,98.0654,9390.0
2016-04-06 09:35:00,106.31,106.37,106.16,106.16,30134.0,98.1116,98.1669,97.9731,97.9731,30134.0
2016-04-06 09:40:00,106.15,106.25,106.14,106.16,9177.0,97.9639,98.0562,97.9547,97.9731,9177.0
2016-04-06 09:45:00,106.12,106.23,106.12,106.19,23253.0,97.9362,98.0377,97.9362,98.0008,23253.0
2016-04-06 09:50:00,106.2,106.32,106.2,106.29,1763.0,98.01,98.1208,98.01,98.0931,1763.0
2016-04-06 09:55:00,106.33,106.36,106.25,106.31,33499.0,98.13,98.1577,98.0562,98.1116,33499.0
2016-04-06 10:00:00,106.29,106.46,106.29,106.46,4386.0,98.0931,98.25,98.0931,98.25,4386.0
2016-04-06 10:05:00,106.46,106.47,106.39,106.4,27024.0,98.25,98.2592,98.1854,98.1946,27024.0
2016-04-06 10:10:00,106.37,106.41,106.31,106.31,9574.0,98.1669,98.2039,98.1116,98.1116,9574.0
2016-04-06 10:15:00,106.32,106.34,106.26,106.26,2305.0,98.1208,98.1393,98.0654,98.0654,2305.0
2016-04-06 10:20:00,106.25,106.29,106.21,106.29,1386.0,98.0562,98.0931,98.0193,98.0931,1386.0
2016-04-06 10:25:00,106.25,106.31,106.21,106.26,3472.0,98.0562,98.1116,98.0193,98.0654,3472.0
2016-04-06 10:30:00,106.28,106.4,106.17,106.35,10972.0,98.0839,98.1946,97.9824,98.1485,10972.0
2016-04-06 10:35:00,106.37,106.42,106.32,106.4,6462.0,98.1669,98.2131,98.1208,98.1946,6462.0
2016-04-06 10:40:00,106.4,106.59,106.39,106.54,2032.0,98.1946,98.37,98.1854,98.3238,2032.0
2016-04-06 10:45:00,106.54,106.63,106.53,106.62,8047.0,98.3238,98.4069,98.3146,98.3977,8047.0
2016-04-06 10:50:00,106.61,106.61,106.58,106.6,1930.0,98.3884,98.3884,98.3607,98.3792,1930.0
2016-04-06 10:55:00,106.6,106.74,106.58,106.74,1654.0,98.3792,98.5084,98.3607,98.5084,1654.0
2016-04-06 11:00:00,106.76,106.82,106.72,106.76,6754.0,98.5269,98.5822,98.4899,98.5269,6754.0
2016-04-06 11:05:00,106.79,106.83,106.77,106.81,16752.0,98.5545,98.5915,98.5361,98.573,16752.0
2016-04-06 11:10:00,106.8,106.82,106.76,106.81,21653.0,98.5638,98.5822,98.5269,98.573,21653.0
2016-04-06 11:15:00,106.84,106.86,106.76,106.76,1331.0,98.6007,98.6192,98.5269,98.5269,1331.0
2016-04-06 11:20:00,106.78,106.81,106.78,106.78,3824.0,98.5453,98.573,98.5453,98.5453,3824.0
2016-04-06 11:25:00,106.81,106.9,106.78,106.89,5156.0,98.573,98.6561,98.5453,98.6468,5156.0
2016-04-06 11:30:00,106.91,106.94,106.88,106.89,1372.0,98.6653,98.693,98.6376,98.6468,1372.0
2016-04-06 11:35:00,106.9,106.92,106.83,106.87,3211.0,98.6561,98.6745,98.5915,98.6284,3211.0
2016-04-06 11:40:00,106.88,106.96,106.87,106.92,5164.0,98.6376,98.7114,98.6284,98.6745,5164.0
2016-04-06 11:45:00,106.93,106.99,106.92,106.97,1480.0,98.6838,98.7391,98.6745,98.7207,1480.0
2016-04-06 11:50:00,106.94,106.96,106.91,106.95,3638.0,98.693,98.7114,98.6653,98.7022,3638.0
2016-04-06 11:55:00,106.96,106.96,106.95,106.96,398.0,98.7114,98.7114,98.7022,98.7114,398.0
2016-04-06 12:00:00,106.97,106.99,106.92,106.92,2195.0,98.7207,98.7391,98.6745,98.6745,2195.0
2016-04-06 12:05:00,106.93,106.94,106.85,106.86,3943.0,98.6838,98.693,98.6099,98.6192,3943.0
2016-04-06 12:10:00,106.86,106.87,106.82,106.83,1055.0,98.6192,98.6284,98.5822,98.5915,1055.0
2016-04-06 12:15:00,106.86,106.87,106.83,106.87,1859.0,98.6192,98.6284,98.5915,98.6284,1859.0
2016-04-06 12:20:00,106.89,106.93,106.88,106.9,3963.0,98.6468,98.6838,98.6376,98.6561,3963.0
2016-04-06 12:25:00,106.92,106.93,106.91,106.92,3936.0,98.6745,98.6838,98.6653,98.6745,3936.0
2016-04-06 12:30:00,106.95,106.96,106.91,106.93,5048.0,98.7022,98.7114,98.6653,98.6838,5048.0
2016-04-06 12:35:00,106.93,106.95,106.91,106.92,3145.0,98.6838,98.7022,98.6653,98.6745,3145.0
2016-04-06 12:40:00,106.91,106.98,106.91,106.97,2819.0,98.6653,98.7299,98.6653,98.7207,2819.0
2016-04-06 12:45:00,106.98,107.01,106.97,106.99,16682.0,98.7299,98.7576,98.7207,98.7391,16682.0
2016-04-06 12:50:00,106.99,107.0,106.96,106.97,2154.0,98.7391,98.7484,98.7114,98.7207,2154.0
2016-04-06 12:55:00,106.98,106.99,106.95,106.96,2508.0,98.7299,98.7391,98.7022,98.7114,2508.0
2016-04-06 13:00:00,106.94,106.96,106.93,106.95,1369.0,98.693,98.7114,98.6838,98.7022,1369.0
2016-04-06 13:05:00,106.96,107.05,106.95,107.05,1437.0,98.7114,98.7945,98.7022,98.7945,1437.0
2016-04-06 13:10:00,107.05,107.13,107.05,107.07,3184.0,98.7945,98.8683,98.7945,98.813,3184.0
2016-04-06 13:15:00,107.09,107.09,107.03,107.03,4811.0,98.8314,98.8314,98.776,98.776,4811.0
2016-04-06 13:20:00,107.04,107.09,107.04,107.08,4221.0,98.7853,98.8314,98.7853,98.8222,4221.0
2016-04-06 13:25:00,107.08,107.08,107.05,107.05,7908.0,98.8222,98.8222,98.7945,98.7945,7908.0
2016-04-06 13:30:00,107.06,107.07,107.03,107.04,8244.0,98.8037,98.813,98.776,98.7853,8244.0
2016-04-06 13:35:00,107.07,107.09,107.04,107.09,1907.0,98.813,98.8314,98.7853,98.8314,1907.0
2016-04-06 13:40:00,107.09,107.12,107.08,107.12,17073.0,98.8314,98.8591,98.8222,98.8591,17073.0
2016-04-06 13:45:00,107.11,107.15,107.1,107.11,3225.0,98.8499,98.8868,98.8406,98.8499,3225.0
2016-04-06 13:50:00,107.11,107.13,107.1,107.1,3282.0,98.8499,98.8683,98.8406,98.8406,3282.0
2016-04-06 13:55:00,107.1,107.1,106.99,107.02,11437.0,98.8406,98.8406,98.7391,98.7668,11437.0
2016-04-06 14:00:00,107.02,107.02,106.87,106.95,18112.0,98.7668,98.7668,98.6284,98.7022,18112.0
2016-04-06 14:05:00,106.96,107.03,106.9,106.93,6500.0,98.7114,98.776,98.6561,98.6838,6500.0
2016-04-06 14:10:00,106.91,106.92,106.82,106.87,8480.0,98.6653,98.6745,98.5822,98.6284,8480.0
2016-04-06 14:15:00,106.86,106.98,106.82,106.95,9544.0,98.6192,98.7299,98.5822,98.7022,9544.0
2016-04-06 14:20:00,106.97,107.0,106.91,106.92,8926.0,98.7207,98.7484,98.6653,98.6745,8926.0
2016-04-06 14:25:00,106.93,106.94,106.83,106.89,23457.0,98.6838,98.693,98.5915,98.6468,23457.0
2016-04-06 14:30:00,106.9,106.98,106.84,106.86,5819.0,98.6561,98.7299,98.6007,98.6192,5819.0
2016-04-06 14:35:00,106.83,106.86,106.74,106.78,3957.0,98.5915,98.6192,98.5084,98.5453,3957.0
2016-04-06 14:40:00,106.8,106.86,106.8,106.86,3386.0,98.5638,98.6192,98.5638,98.6192,3386.0
2016-04-06 14:45:00,106.85,106.92,106.83,106.91,10103.0,98.6099,98.6745,98.5915,98.6653,10103.0
2016-04-06 14:50:00,106.9,106.96,106.86,106.89,6032.0,98.6561,98.7114,98.6192,98.6468,6032.0
2016-04-06 14:55:00,106.91,107.1,106.91,107.07,17085.0,98.6653,98.8406,98.6653,98.813,17085.0
2016-04-06 15:00:00,107.08,107.27,107.03,107.25,21962.0,98.8222,98.9975,98.776,98.9791,21962.0
2016-04-06 15:05:00,107.24,107.32,107.22,107.28,31103.0,98.9698,99.0437,98.9514,99.0068,31103.0
2016-04-06 15:10:00,107.31,107.31,107.21,107.21,18409.0,99.0344,99.0344,98.9422,98.9422,18409.0
2016-04-06 15:15:00,107.22,107.35,107.21,107.33,13478.0,98.9514,99.0714,98.9422,99.0529,13478.0
2016-04-06 15:20:00,107.33,107.35,107.28,107.28,8852.0,99.0529,99.0714,99.0068,99.0068,8852.0
2016-04-06 15:25:00,107.29,107.31,107.24,107.27,16719.0,99.016,99.0344,98.9698,98.9975,16719.0
2016-04-06 15:30:00,107.26,107.34,107.25,107.31,8775.0,98.9883,99.0621,98.9791,99.0344,8775.0
2016-04-06 15:35:00,107.3,107.34,107.24,107.24,4669.0,99.0252,99.0621,98.9698,98.9698,4669.0
2016-04-06 15:40:00,107.26,107.34,107.25,107.34,5860.0,98.9883,99.0621,98.9791,99.0621,5860.0
2016-04-06 15:45:00,107.33,107.4,107.31,107.4,8161.0,99.0529,99.1175,99.0344,99.1175,8161.0
2016-04-06 15:50:00,107.41,107.44,107.36,107.44,4799.0,99.1267,99.1544,99.0806,99.1544,4799.0
2016-04-06 15:55:00,107.45,107.5,107.43,107.46,21608.0,99.1637,99.2098,99.1452,99.1729,21608.0
2016-04-07 09:30:00,106.93,106.98,106.85,106.89,18179.0,98.6838,98.7299,98.6099,98.6468,18179.0
2016-04-07 09:35:00,106.94,107.06,106.92,107.03,4535.0,98.693,98.8037,98.6745,98.776,4535.0
2016-04-07 09:40:00,107.07,107.07,106.99,107.05,2481.0,98.813,98.813,98.7391,98.7945,2481.0
2016-04-07 09:45:00,107.0,107.0,106.77,106.77,2234.0,98.7484,98.7484,98.5361,98.5361,2234.0
2016-04-07 09:50:00,106.79,106.87,106.79,106.81,4700.0,98.5545,98.6284,98.5545,98.573,4700.0
2016-04-07 09:55:00,106.9,106.94,106.89,106.9,1238.0,98.6561,98.693,98.6468,98.6561,1238.0
2016-04-07 10:00:00,106.91,106.97,106.81,106.93,3248.0,98.6653,98.7207,98.573,98.6838,3248.0
2016-04-07 10:05:00,106.98,107.07,106.98,107.07,2397.0,98.7299,98.813,98.7299,98.813,2397.0
2016-04-07 10:10:00,106.9,106.9,106.77,106.78,2562.0,98.6561,98.6561,98.5361,98.5453,2562.0
2016-04-07 10:15:00,106.73,106.73,106.61,106.66,5658.0,98.4992,98.4992,98.3884,98.4346,5658.0
2016-04-07 10:20:00,106.62,106.67,106.6,106.64,5409.0,98.3977,98.4438,98.3792,98.4161,5409.0
2016-04-07 10:25:00,106.69,106.69,106.52,106.54,4263.0,98.4623,98.4623,98.3054,98.3238,4263.0
2016-04-07 10:30:00,106.5,106.55,106.5,106.55,706.0,98.2869,98.3331,98.2869,98.3331,706.0
2016-04-07 10:35:00,106.54,106.58,106.51,106.52,1400.0,98.3238,98.3607,98.2961,98.3054,1400.0
2016-04-07 10:40:00,106.55,106.55,106.46,106.48,3905.0,98.3331,98.3331,98.25,98.2685,3905.0
2016-04-07 10:45:00,106.43,106.6,106.43,106.53,5987.0,98.2223,98.3792,98.2223,98.3146,5987.0
2016-04-07 10:50:00,106.55,106.57,106.49,106.57,2215.0,98.3331,98.3515,98.2777,98.3515,2215.0
2016-04-07 10:55:00,106.56,106.56,106.47,106.48,6764.0,98.3423,98.3423,98.2592,98.2685,6764.0
2016-04-07 11:00:00,106.47,106.47,106.37,106.39,2007.0,98.2592,98.2592,98.1669,98.1854,2007.0
2016-04-07 11:05:00,106.37,106.37,106.29,106.29,2238.0,98.1669,98.1669,98.0931,98.0931,2238.0
2016-04-07 11:10:00,106.31,106.39,106.3,106.38,5994.0,98.1116,98.1854,98.1023,98.1762,5994.0
2016-04-07 11:15:00,106.4,106.43,106.39,106.4,2713.0,98.1946,98.2223,98.1854,98.1946,2713.0
2016-04-07 11:20:00,106.39,106.39,106.29,106.32,12623.0,98.1854,98.1854,98.0931,98.1208,12623.0
2016-04-07 11:25:00,106.3,106.39,106.27,106.37,7115.0,98.1023,98.1854,98.0747,98.1669,7115.0
2016-04-07 11:30:00,106.37,106.43,106.37,106.42,800.0,98.1669,98.2223,98.1669,98.2131,800.0
2016-04-07 11:35:00,106.49,106.53,106.48,106.48,2764.0,98.2777,98.3146,98.2685,98.2685,2764.0
2016-04-07 11:40:00,106.48,106.55,106.42,106.54,5709.0,98.2685,98.3331,98.2131,98.3238,5709.0
2016-04-07 11:45:00,106.52,106.57,106.52,106.55,4147.0,98.3054,98.3515,98.3054,98.3331,4147.0
2016-04-07 11:50:00,106.54,106.55,106.5,106.52,2494.0,98.3238,98.3331,98.2869,98.3054,2494.0
2016-04-07 11:55:00,106.51,106.53,106.46,106.47,1749.0,98.2961,98.3146,98.25,98.2592,1749.0
2016-04-07 12:00:00,106.45,106.48,106.41,106.45,2323.0,98.2408,98.2685,98.2039,98.2408,2323.0
2016-04-07 12:05:00,106.4,106.48,106.39,106.48,3748.0,98.1946,98.2685,98.1854,98.2685,3748.0
2016-04-07 12:10:00,106.43,106.5,106.43,106.48,6369.0,98.2223,98.2869,98.2223,98.2685,6369.0
2016-04-07 12:15:00,106.48,106.48,106.3,106.3,2142.0,98.2685,98.2685,98.1023,98.1023,2142.0
2016-04-07 12:20:00,106.31,106.36,106.31,106.33,6094.0,98.1116,98.1577,98.1116,98.13,6094.0
2016-04-07 12:25:00,106.3,106.36,106.26,106.36,1731.0,98.1023,98.1577,98.0654,98.1577,1731.0
2016-04-07 12:30:00,106.36,106.37,106.27,106.28,1703.0,98.1577,98.1669,98.0747,98.0839,1703.0
2016-04-07 12:35:00,106.26,106.37,106.25,106.37,4826.0,98.0654,98.1669,98.0562,98.1669,4826.0
2016-04-07 12:40:00,106.36,106.36,106.3,106.32,1644.0,98.1577,98.1577,98.1023,98.1208,1644.0
2016-04-07 12:45:00,106.27,106.38,106.26,106.36,7715.0,98.0747,98.1762,98.0654,98.1577,7715.0
2016-04-07 12:50:00,106.38,106.38,106.33,106.34,3717.0,98.1762,98.1762,98.13,98.1393,3717.0
2016-04-07 12:55:00,106.33,106.47,106.33,106.44,3511.0,98.13,98.2592,98.13,98.2315,3511.0
2016-04-07 13:00:00,106.42,106.48,106.41,106.45,6736.0,98.2131,98.2685,98.2039,98.2408,6736.0
2016-04-07 13:05:00,106.48,106.54,106.47,106.54,3239.0,98.2685,98.3238,98.2592,98.3238,3239.0
2016-04-07 13:10:00,106.52,106.6,106.51,106.6,1871.0,98.3054,98.3792,98.2961,98.3792,1871.0
2016-04-07 13:15:00,106.61,106.62,106.55,106.55,3558.0,98.3884,98.3977,98.3331,98.3331,3558.0
2016-04-07 13:20:00,106.55,106.57,106.53,106.54,6526.0,98.3331,98.3515,98.3146,98.3238,6526.0
2016-04-07 13:25:00,106.55,106.55,106.48,106.49,5324.0,98.3331,98.3331,98.2685,98.2777,5324.0
2016-04-07 13:30:00,106.5,106.54,106.42,106.42,790.0,98.2869,98.3238,98.2131,98.2131,790.0
2016-04-07 13:35:00,106.39,106.43,106.38,106.43,1738.0,98.1854,98.2223,98.1762,98.2223,1738.0
2016-04-07 13:40:00,106.45,106.49,106.44,106.49,1908.0,98.2408,98.2777,98.2315,98.2777,1908.0
2016-04-07 13:45:00,106.45,106.45,106.25,106.25,14149.0,98.2408,98.2408,98.0562,98.0562,14149.0
2016-04-07 13:50:00,106.24,106.24,106.08,106.08,5361.0,98.047,98.047,97.8993,97.8993,5361.0
2016-04-07 13:55:00,106.1,106.13,106.08,106.11,1768.0,97.9178,97.9454,97.8993,97.927,1768.0
2016-04-07 14:00:00,106.07,106.09,105.98,105.99,12686.0,97.8901,97.9085,97.807,97.8162,12686.0
2016-04-07 14:05:00,105.99,106.01,105.89,105.89,9136.0,97.8162,97.8347,97.724,97.724,9136.0
2016-04-07 14:10:00,105.9,105.96,105.88,105.93,14980.0,97.7332,97.7886,97.7147,97.7609,14980.0
2016-04-07 14:15:00,105.91,105.91,105.79,105.79,8851.0,97.7424,97.7424,97.6317,97.6317,8851.0
2016-04-07 14:20:00,105.8,105.88,105.8,105.87,4271.0,97.6409,97.7147,97.6409,97.7055,4271.0
2016-04-07 14:25:00,105.87,105.95,105.82,105.94,7737.0,97.7055,97.7793,97.6594,97.7701,7737.0
2016-04-07 14:30:00,105.95,105.96,105.93,105.95,12392.0,97.7793,97.7886,97.7609,97.7793,12392.0
2016-04-07 14:35:00,105.97,106.05,105.97,106.01,24639.0,97.7978,97.8716,97.7978,97.8347,24639.0
2016-04-07 14:40:00,105.94,105.96,105.85,105.89,6992.0,97.7701,97.7886,97.687,97.724,6992.0
2016-04-07 14:45:00,105.87,105.87,105.78,105.81,6278.0,97.7055,97.7055,97.6224,97.6501,6278.0
2016-04-07 14:50:00,105.81,105.87,105.77,105.84,7455.0,97.6501,97.7055,97.6132,97.6778,7455.0
2016-04-07 14:55:00,105.85,105.88,105.77,105.77,6721.0,97.687,97.7147,97.6132,97.6132,6721.0
2016-04-07 15:00:00,105.76,105.84,105.75,105.79,4939.0,97.604,97.6778,97.5948,97.6317,4939.0
2016-04-07 15:05:00,105.86,106.01,105.86,106.01,6203.0,97.6963,97.8347,97.6963,97.8347,6203.0
2016-04-07 15:10:00,106.06,106.11,106.03,106.11,9719.0,97.8808,97.927,97.8532,97.927,9719.0
2016-04-07 15:15:00,106.09,106.09,105.95,105.95,4236.0,97.9085,97.9085,97.7793,97.7793,4236.0
2016-04-07 15:20:00,105.97,106.09,105.96,106.08,15386.0,97.7978,97.9085,97.7886,97.8993,15386.0
2016-04-07 15:25:00,106.12,106.12,106.02,106.06,3756.0,97.9362,97.9362,97.8439,97.8808,3756.0
2016-04-07 15:30:00,106.08,106.2,106.05,106.19,8884.0,97.8993,98.01,97.8716,98.0008,8884.0
2016-04-07 15:35:00,106.15,106.15,105.98,106.01,14333.0,97.9639,97.9639,97.807,97.8347,14333.0
2016-04-07 15:40:00,106.03,106.08,106.0,106.06,9530.0,97.8532,97.8993,97.8255,97.8808,9530.0
2016-04-07 15:45:00,106.09,106.2,106.09,106.17,3067.0,97.9085,98.01,97.9085,97.9824,3067.0
2016-04-07 15:50:00,106.11,106.13,106.03,106.13,5802.0,97.927,97.9454,97.8532,97.9454,5802.0
2016-04-07 15:55:00,106.15,106.21,106.04,106.17,32290.0,97.9639,98.0193,97.8624,97.9824,32290.0
2016-04-08 09:30:00,106.89,106.93,106.69,106.69,13938.0,98.6468,98.6838,98.4623,98.4623,13938.0
2016-04-08 09:35:00,106.68,106.7,106.65,106.7,950.0,98.453,98.4715,98.4253,98.4715,950.0
2016-04-08 09:40:00,106.73,106.78,106.67,106.67,1850.0,98.4992,98.5453,98.4438,98.4438,1850.0
2016-04-08 09:45:00,106.74,106.75,106.58,106.65,4554.0,98.5084,98.5176,98.3607,98.4253,4554.0
2016-04-08 09:50:00,106.65,106.77,106.65,106.69,2716.0,98.4253,98.5361,98.4253,98.4623,2716.0
2016-04-08 09:55:00,106.68,106.92,106.68,106.9,2331.0,98.453,98.6745,98.453,98.6561,2331.0
2016-04-08 10:00:00,106.93,106.96,106.88,106.94,2388.0,98.6838,98.7114,98.6376,98.693,2388.0
2016-04-08 10:05:00,106.99,106.99,106.9,106.95,5462.0,98.7391,98.7391,98.6561,98.7022,5462.0
2016-04-08 10:10:00,107.0,107.0,106.9,106.97,12637.0,98.7484,98.7484,98.6561,98.7207,12637.0
2016-04-08 10:15:00,106.98,107.04,106.98,107.04,3848.0,98.7299,98.7853,98.7299,98.7853,3848.0
2016-04-08 10:20:00,106.97,106.98,106.84,106.87,1778.0,98.7207,98.7299,98.6007,98.6284,1778.0
2016-04-08 10:25:00,106.84,106.86,106.83,106.83,968.0,98.6007,98.6192,98.5915,98.5915,968.0
2016-04-08 10:30:00,106.85,106.86,106.74,106.74,2114.0,98.6099,98.6192,98.5084,98.5084,2114.0
2016-04-08 10:35:00,106.76,106.85,106.75,106.76,1848.0,98.5269,98.6099,98.5176,98.5269,1848.0
2016-04-08 10:40:00,106.78,106.87,106.78,106.8,5177.0,98.5453,98.6284,98.5453,98.5638,5177.0
2016-04-08 10:45:00,106.82,106.83,106.81,106.81,602.0,98.5822,98.5915,98.573,98.573,602.0
2016-04-08 10:50:00,106.83,106.84,106.7,106.7,1459.0,98.5915,98.6007,98.4715,98.4715,1459.0
2016-04-08 10:55:00,106.65,106.66,106.6,106.61,2536.0,98.4253,98.4346,98.3792,98.3884,2536.0
2016-04-08 11:00:00,106.63,106.68,106.62,106.68,1691.0,98.4069,98.453,98.3977,98.453,1691.0
2016-04-08 11:05:00,106.69,106.75,106.69,106.75,1174.0,98.4623,98.5176,98.4623,98.5176,1174.0
2016-04-08 11:10:00,106.72,106.74,106.58,106.59,7994.0,98.4899,98.5084,98.3607,98.37,7994.0
2016-04-08 11:15:00,106.56,106.59,106.52,106.57,1542.0,98.3423,98.37,98.3054,98.3515,1542.0
2016-04-08 11:20:00,106.57,106.62,106.55,106.55,6321.0,98.3515,98.3977,98.3331,98.3331,6321.0
2016-04-08 11:25:00,106.54,106.57,106.54,106.55,603.0,98.3238,98.3515,98.3238,98.3331,603.0
2016-04-08 11:30:00,106.56,106.58,106.41,106.43,2327.0,98.3423,98.3607,98.2039,98.2223,2327.0
2016-04-08 11:35:00,106.37,106.37,106.29,106.34,2994.0,98.1669,98.1669,98.0931,98.1393,2994.0
2016-04-08 11:40:00,106.28,106.33,106.26,106.32,5502.0,98.0839,98.13,98.0654,98.1208,5502.0
2016-04-08 11:45:00,106.28,106.29,106.24,106.24,926.0,98.0839,98.0931,98.047,98.047,926.0
2016-04-08 11:50:00,106.18,106.25,106.17,106.25,2353.0,97.9916,98.0562,97.9824,98.0562,2353.0
2016-04-08 11:55:00,106.3,106.35,106.28,106.32,2263.0,98.1023,98.1485,98.0839,98.1208,2263.0
2016-04-08 12:00:00,106.36,106.38,106.26,106.26,1577.0,98.1577,98.1762,98.0654,98.0654,1577.0
2016-04-08 12:05:00,106.25,106.28,106.24,106.26,1054.0,98.0562,98.0839,98.047,98.0654,1054.0
2016-04-08 12:10:00,106.2,106.27,106.19,106.26,600.0,98.01,98.0747,98.0008,98.0654,600.0
2016-04-08 12:15:00,106.26,106.26,106.14,106.15,6183.0,98.0654,98.0654,97.9547,97.9639,6183.0
2016-04-08 12:20:00,106.18,106.2,106.17,106.2,1612.0,97.9916,98.01,97.9824,98.01,1612.0
2016-04-08 12:25:00,106.1,106.11,106.07,106.07,1524.0,97.9178,97.927,97.8901,97.8901,1524.0
2016-04-08 12:30:00,106.07,106.15,106.03,106.15,1736.0,97.8901,97.9639,97.8532,97.9639,1736.0
2016-04-08 12:35:00,106.17,106.24,106.16,106.23,2231.0,97.9824,98.047,97.9731,98.0377,2231.0
2016-04-08 12:40:00,106.22,106.26,106.19,106.26,3656.0,98.0285,98.0654,98.0008,98.0654,3656.0
2016-04-08 12:45:00,106.26,106.3,106.25,106.3,713.0,98.0654,98.1023,98.0562,98.1023,713.0
2016-04-08 12:50:00,106.31,106.32,106.31,106.31,180.0,98.1116,98.1208,98.1116,98.1116,180.0
2016-04-08 12:55:00,106.33,106.34,106.26,106.27,5866.0,98.13,98.1393,98.0654,98.0747,5866.0
2016-04-08 13:00:00,106.29,106.31,106.22,106.23,2314.0,98.0931,98.1116,98.0285,98.0377,2314.0
2016-04-08 13:05:00,106.25,106.26,106.19,106.2,1714.0,98.0562,98.0654,98.0008,98.01,1714.0
2016-04-08 13:10:00,106.16,106.21,106.16,106.2,1281.0,97.9731,98.0193,97.9731,98.01,1281.0
2016-04-08 13:15:00,106.23,106.23,106.11,106.12,6555.0,98.0377,98.0377,97.927,97.9362,6555.0
2016-04-08 13:20:00,106.1,106.21,106.09,106.18,6779.0,97.9178,98.0193,97.9085,97.9916,6779.0
2016-04-08 13:25:00,106.12,106.15,106.08,106.12,2073.0,97.9362,97.9639,97.8993,97.9362,2073.0
2016-04-08 13:30:00,106.1,106.23,106.09,106.22,3264.0,97.9178,98.0377,97.9085,98.0285,3264.0
2016-04-08 13:35:00,106.25,106.29,106.21,106.29,3374.0,98.0562,98.0931,98.0193,98.0931,3374.0
2016-04-08 13:40:00,106.26,106.29,106.25,106.26,1778.0,98.0654,98.0931,98.0562,98.0654,1778.0
2016-04-08 13:45:00,106.26,106.27,106.23,106.23,1151.0,98.0654,98.0747,98.0377,98.0377,1151.0
2016-04-08 13:50:00,106.21,106.39,106.21,106.38,4981.0,98.0193,98.1854,98.0193,98.1762,4981.0
2016-04-08 13:55:00,106.38,106.42,106.34,106.42,9403.0,98.1762,98.2131,98.1393,98.2131,9403.0
2016-04-08 14:00:00,106.42,106.43,106.31,106.34,4385.0,98.2131,98.2223,98.1116,98.1393,4385.0
2016-04-08 14:05:00,106.36,106.49,106.35,106.49,15986.0,98.1577,98.2777,98.1485,98.2777,15986.0
2016-04-08 14:10:00,106.47,106.58,106.47,106.58,9568.0,98.2592,98.3607,98.2592,98.3607,9568.0
2016-04-08 14:15:00,106.58,106.6,106.55,106.55,4535.0,98.3607,98.3792,98.3331,98.3331,4535.0
2016-04-08 14:20:00,106.53,106.53,106.46,106.49,3781.0,98.3146,98.3146,98.25,98.2777,3781.0
2016-04-08 14:25:00,106.48,106.51,106.46,106.5,17837.0,98.2685,98.2961,98.25,98.2869,17837.0
2016-04-08 14:30:00,106.49,106.5,106.43,106.44,21477.0,98.2777,98.2869,98.2223,98.2315,21477.0
2016-04-08 14:35:00,106.43,106.43,106.38,106.41,5921.0,98.2223,98.2223,98.1762,98.2039,5921.0
2016-04-08 14:40:00,106.39,106.44,106.34,106.34,17803.0,98.1854,98.2315,98.1393,98.1393,17803.0
2016-04-08 14:45:00,106.35,106.39,106.32,106.35,9654.0,98.1485,98.1854,98.1208,98.1485,9654.0
2016-04-08 14:50:00,106.33,106.33,106.22,106.22,2820.0,98.13,98.13,98.0285,98.0285,2820.0
2016-04-08 14:55:00,106.22,106.24,106.18,106.24,3319.0,98.0285,98.047,97.9916,98.047,3319.0
2016-04-08 15:00:00,106.26,106.3,106.22,106.23,43358.0,98.0654,98.1023,98.0285,98.0377,43358.0
2016-04-08 15:05:00,106.25,106.25,106.05,106.05,12110.0,98.0562,98.0562,97.8716,97.8716,12110.0
2016-04-08 15:10:00,106.05,106.15,106.04,106.14,5819.0,97.8716,97.9639,97.8624,97.9547,5819.0
2016-04-08 15:15:00,106.16,106.19,106.08,106.11,5780.0,97.9731,98.0008,97.8993,97.927,5780.0
2016-04-08 15:20:00,106.13,106.19,106.08,106.18,6464.0,97.9454,98.0008,97.8993,97.9916,6464.0
2016-04-08 15:25:00,106.21,106.21,106.1,106.12,5313.0,98.0193,98.0193,97.9178,97.9362,5313.0
2016-04-08 15:30:00,106.08,106.14,105.98,106.01,5672.0,97.8993,97.9547,97.807,97.8347,5672.0
2016-04-08 15:35:00,106.03,106.12,106.0,106.12,21596.0,97.8532,97.9362,97.8255,97.9362,21596.0
2016-04-08 15:40:00,106.11,106.12,106.06,106.1,6417.0,97.927,97.9362,97.8808,97.9178,6417.0
2016-04-08 15:45:00,106.16,106.21,106.14,106.19,3961.0,97.9731,98.0193,97.9547,98.0008,3961.0
2016-04-08 15:50:00,106.2,106.22,106.13,106.18,14289.0,98.01,98.0285,97.9454,97.9916,14289.0
2016-04-08 15:55:00,106.21,106.3,106.18,106.29,8202.0,98.0193,98.1023,97.9916,98.0931,8202.0
2016-04-11 09:30:00,106.7,106.85,106.64,106.65,19363.0,98.4715,98.6099,98.4161,98.4253,19363.0
2016-04-11 09:35:00,106.73,106.77,106.66,106.76,4782.0,98.4992,98.5361,98.4346,98.5269,4782.0
2016-04-11 09:40:00,106.71,106.71,106.58,106.58,1012.0,98.4807,98.4807,98.3607,98.3607,1012.0
2016-04-11 09:45:00,106.63,106.66,106.61,106.66,7342.0,98.4069,98.4346,98.3884,98.4346,7342.0
2016-04-11 09:50:00,106.75,106.8,106.71,106.76,2708.0,98.5176,98.5638,98.4807,98.5269,2708.0
2016-04-11 09:55:00,106.73,106.73,106.73,106.73,122.0,98.4992,98.4992,98.4992,98.4992,122.0
2016-04-11 10:00:00,106.79,106.85,106.79,106.82,3923.0,98.5545,98.6099,98.5545,98.5822,3923.0
2016-04-11 10:05:00,106.87,107.05,106.86,107.0,7148.0,98.6284,98.7945,98.6192,98.7484,7148.0
2016-04-11 10:10:00,107.02,107.02,106.99,106.99,795.0,98.7668,98.7668,98.7391,98.7391,795.0
2016-04-11 10:15:00,107.02,107.03,106.94,106.94,1177.0,98.7668,98.776,98.693,98.693,1177.0
2016-04-11 10:20:00,106.9,106.94,106.89,106.93,1961.0,98.6561,98.693,98.6468,98.6838,1961.0
2016-04-11 10:25:00,106.93,106.96,106.87,106.87,4414.0,98.6838,98.7114,98.6284,98.6284,4414.0
2016-04-11 10:30:00,106.89,106.92,106.85,106.86,2559.0,98.6468,98.6745,98.6099,98.6192,2559.0
2016-04-11 10:35:00,106.87,106.91,106.84,106.91,2909.0,98.6284,98.6653,98.6007,98.6653,2909.0
2016-04-11 10:40:00,106.9,106.9,106.65,106.71,4239.0,98.6561,98.6561,98.4253,98.4807,4239.0
2016-04-11 10:45:00,106.67,106.69,106.59,106.65,2055.0,98.4438,98.4623,98.37,98.4253,2055.0
2016-04-11 10:50:00,106.64,106.64,106.59,106.63,3700.0,98.4161,98.4161,98.37,98.4069,3700.0
2016-04-11 10:55:00,106.66,106.68,106.51,106.53,3818.0,98.4346,98.453,98.2961,98.3146,3818.0
2016-04-11 11:00:00,106.44,106.46,106.41,106.45,6138.0,98.2315,98.25,98.2039,98.2408,6138.0
2016-04-11 11:05:00,106.46,106.49,106.45,106.49,4649.0,98.25,98.2777,98.2408,98.2777,4649.0
2016-04-11 11:10:00,106.48,106.5,106.47,106.48,2980.0,98.2685,98.2869,98.2592,98.2685,2980.0
2016-04-11 11:15:00,106.46,106.51,106.42,106.48,17971.0,98.25,98.2961,98.2131,98.2685,17971.0
2016-04-11 11:20:00,106.48,106.54,106.48,106.52,1132.0,98.2685,98.3238,98.2685,98.3054,1132.0
2016-04-11 11:25:00,106.5,106.62,106.45,106.55,7396.0,98.2869,98.3977,98.2408,98.3331,7396.0
2016-04-11 11:30:00,106.58,106.58,106.32,106.32,2330.0,98.3607,98.3607,98.1208,98.1208,2330.0
2016-04-11 11:35:00,106.28,106.38,106.27,106.33,6177.0,98.0839,98.1762,98.0747,98.13,6177.0
2016-04-11 11:40:00,106.33,106.4,106.28,106.31,2873.0,98.13,98.1946,98.0839,98.1116,2873.0
2016-04-11 11:45:00,106.31,106.38,106.26,106.37,44067.0,98.1116,98.1762,98.0654,98.1669,44067.0
2016-04-11 11:50:00,106.33,106.37,106.32,106.33,850.0,98.13,98.1669,98.1208,98.13,850.0
2016-04-11 11:55:00,106.33,106.39,106.33,106.39,16007.0,98.13,98.1854,98.13,98.1854,16007.0
2016-04-11 12:00:00,106.46,106.47,106.41,106.47,8824.0,98.25,98.2592,98.2039,98.2592,8824.0
2016-04-11 12:05:00,106.47,106.47,106.42,106.45,8112.0,98.2592,98.2592,98.2131,98.2408,8112.0
2016-04-11 12:10:00,106.43,106.49,106.43,106.49,700.0,98.2223,98.2777,98.2223,98.2777,700.0
2016-04-11 12:15:00,106.52,106.56,106.52,106.56,1668.0,98.3054,98.3423,98.3054,98.3423,1668.0
2016-04-11 12:20:00,106.61,106.61,106.53,106.54,3089.0,98.3884,98.3884,98.3146,98.3238,3089.0
2016-04-11 12:25:00,106.56,106.58,106.52,106.54,4496.0,98.3423,98.3607,98.3054,98.3238,4496.0
2016-04-11 12:30:00,106.52,106.55,106.45,106.45,8190.0,98.3054,98.3331,98.2408,98.2408,8190.0
2016-04-11 12:35:00,106.44,106.46,106.42,106.43,1706.0,98.2315,98.25,98.2131,98.2223,1706.0
2016-04-11 12:40:00,106.4,106.49,106.4,106.45,3906.0,98.1946,98.2777,98.1946,98.2408,3906.0
2016-04-11 12:45:00,106.45,106.58,106.44,106.58,10177.0,98.2408,98.3607,98.2315,98.3607,10177.0
2016-04-11 12:50:00,106.56,106.68,106.56,106.65,9951.0,98.3423,98.453,98.3423,98.4253,9951.0
2016-04-11 12:55:00,106.65,106.65,106.64,106.64,400.0,98.4253,98.4253,98.4161,98.4161,400.0
2016-04-11 13:00:00,106.63,106.63,106.62,106.63,385.0,98.4069,98.4069,98.3977,98.4069,385.0
2016-04-11 13:05:00,106.61,106.66,106.59,106.63,7550.0,98.3884,98.4346,98.37,98.4069,7550.0
2016-04-11 13:10:00,106.63,106.72,106.62,106.72,3560.0,98.4069,98.4899,98.3977,98.4899,3560.0
2016-04-11 13:15:00,106.7,106.71,106.63,106.63,5290.0,98.4715,98.4807,98.4069,98.4069,5290.0
2016-04-11 13:20:00,106.65,106.66,106.59,106.59,4821.0,98.4253,98.4346,98.37,98.37,4821.0
2016-04-11 13:25:00,106.58,106.59,106.48,106.49,4542.0,98.3607,98.37,98.2685,98.2777,4542.0
2016-04-11 13:30:00,106.49,106.54,106.49,106.49,14086.0,98.2777,98.3238,98.2777,98.2777,14086.0
2016-04-11 13:35:00,106.52,106.61,106.43,106.43,7084.0,98.3054,98.3884,98.2223,98.2223,7084.0
2016-04-11 13:40:00,106.43,106.46,106.42,106.45,17124.0,98.2223,98.25,98.2131,98.2408,17124.0
2016-04-11 13:45:00,106.44,106.44,106.39,106.39,7279.0,98.2315,98.2315,98.1854,98.1854,7279.0
2016-04-11 13:50:00,106.44,106.44,106.38,106.4,4507.0,98.2315,98.2315,98.1762,98.1946,4507.0
2016-04-11 13:55:00,106.4,106.46,106.39,106.41,2106.0,98.1946,98.25,98.1854,98.2039,2106.0
2016-04-11 14:00:00,106.43,106.51,106.34,106.34,13945.0,98.2223,98.2961,98.1393,98.1393,13945.0
2016-04-11 14:05:00,106.34,106.39,106.29,106.29,6005.0,98.1393,98.1854,98.0931,98.0931,6005.0
2016-04-11 14:10:00,106.3,106.39,106.3,106.33,7119.0,98.1023,98.1854,98.1023,98.13,7119.0
2016-04-11 14:15:00,106.29,106.44,106.28,106.44,13727.0,98.0931,98.2315,98.0839,98.2315,13727.0
2016-04-11 14:20:00,106.44,106.46,106.39,106.42,5656.0,98.2315,98.25,98.1854,98.2131,5656.0
2016-04-11 14:25:00,106.42,106.48,106.35,106.35,17441.0,98.2131,98.2685,98.1485,98.1485,17441.0
2016-04-11 14:30:00,106.3,106.4,106.3,106.33,29178.0,98.1023,98.1946,98.1023,98.13,29178.0
2016-04-11 14:35:00,106.32,106.48,106.32,106.48,7313.0,98.1208,98.2685,98.1208,98.2685,7313.0
2016-04-11 14:40:00,106.49,106.51,106.44,106.46,5733.0,98.2777,98.2961,98.2315,98.25,5733.0
2016-04-11 14:45:00,106.46,106.52,106.4,106.51,5747.0,98.25,98.3054,98.1946,98.2961,5747.0
2016-04-11 14:50:00,106.45,106.58,106.39,106.54,14813.0,98.2408,98.3607,98.1854,98.3238,14813.0
2016-04-11 14:55:00,106.55,106.55,106.5,106.51,2250.0,98.3331,98.3331,98.2869,98.2961,2250.0
2016-04-11 15:00:00,106.5,106.5,106.36,106.38,10684.0,98.2869,98.2869,98.1577,98.1762,10684.0
2016-04-11 15:05:00,106.36,106.36,106.22,106.26,8265.0,98.1577,98.1577,98.0285,98.0654,8265.0
2016-04-11 15:10:00,106.25,106.27,106.19,106.25,8987.0,98.0562,98.0747,98.0008,98.0562,8987.0
2016-04-11 15:15:00,106.24,106.24,106.16,106.21,4337.0,98.047,98.047,97.9731,98.0193,4337.0
2016-04-11 15:20:00,106.2,106.2,106.13,106.16,16374.0,98.01,98.01,97.9454,97.9731,16374.0
2016-04-11 15:25:00,106.14,106.22,106.05,106.06,10646.0,97.9547,98.0285,97.8716,97.8808,10646.0
2016-04-11 15:30:00,106.04,106.07,105.98,106.01,10521.0,97.8624,97.8901,97.807,97.8347,10521.0
2016-04-11 15:35:00,106.0,106.03,105.94,105.94,10034.0,97.8255,97.8532,97.7701,97.7701,10034.0
2016-04-11 15:40:00,105.95,105.97,105.83,105.87,16435.0,97.7793,97.7978,97.6686,97.7055,16435.0
2016-04-11 15:45:00,105.84,105.93,105.83,105.91,13168.0,97.6778,97.7609,97.6686,97.7424,13168.0
2016-04-11 15:50:00,105.9,105.95,105.85,105.93,14938.0,97.7332,97.7793,97.687,97.7609,14938.0
2016-04-11 15:55:00,105.93,105.96,105.79,105.83,19280.0,97.7609,97.7886,97.6317,97.6686,19280.0
2016-04-12 09:30:00,106.02,106.08,105.85,105.85,12186.0,97.8439,97.8993,97.687,97.687,12186.0
2016-04-12 09:35:00,105.86,106.02,105.85,106.01,3562.0,97.6963,97.8439,97.687,97.8347,3562.0
2016-04-12 09:40:00,105.93,106.0,105.79,106.0,6947.0,97.7609,97.8255,97.6317,97.8255,6947.0
2016-04-12 09:45:00,106.08,106.08,106.03,106.03,1201.0,97.8993,97.8993,97.8532,97.8532,1201.0
2016-04-12 09:50:00,106.02,106.07,105.96,105.96,1822.0,97.8439,97.8901,97.7886,97.7886,1822.0
2016-04-12 09:55:00,105.97,106.02,105.92,105.92,1406.0,97.7978,97.8439,97.7516,97.7516,1406.0
2016-04-12 10:00:00,105.98,106.01,105.93,105.95,798.0,97.807,97.8347,97.7609,97.7793,798.0
2016-04-12 10:05:00,105.95,105.96,105.82,105.82,1040.0,97.7793,97.7886,97.6594,97.6594,1040.0
2016-04-12 10:10:00,105.71,105.77,105.68,105.7,1798.0,97.5578,97.6132,97.5302,97.5486,1798.0
2016-04-12 10:15:00,105.65,105.66,105.57,105.66,3365.0,97.5025,97.5117,97.4286,97.5117,3365.0
2016-04-12 10:20:00,105.66,105.66,105.53,105.55,6133.0,97.5117,97.5117,97.3917,97.4102,6133.0
2016-04-12 10:25:00,105.6,105.65,105.6,105.65,1420.0,97.4563,97.5025,97.4563,97.5025,1420.0
2016-04-12 10:30:00,105.69,106.03,105.69,105.84,10090.0,97.5394,97.8532,97.5394,97.6778,10090.0
2016-04-12 10:35:00,105.84,105.91,105.71,105.72,5410.0,97.6778,97.7424,97.5578,97.5671,5410.0
2016-04-12 10:40:00,105.83,105.99,105.83,105.9,1277.0,97.6686,97.8162,97.6686,97.7332,1277.0
2016-04-12 10:45:00,105.99,105.99,105.85,105.93,9113.0,97.8162,97.8162,97.687,97.7609,9113.0
2016-04-12 10:50:00,105.92,106.26,105.92,106.25,6526.0,97.7516,98.0654,97.7516,98.0562,6526.0
2016-04-12 10:55:00,106.26,106.28,106.24,106.28,1888.0,98.0654,98.0839,98.047,98.0839,1888.0
2016-04-12 11:00:00,106.28,106.29,106.2,106.21,819.0,98.0839,98.0931,98.01,98.0193,819.0
2016-04-12 11:05:00,106.25,106.41,106.25,106.4,3484.0,98.0562,98.2039,98.0562,98.1946,3484.0
2016-04-12 11:10:00,106.41,106.41,106.32,106.32,2448.0,98.2039,98.2039,98.1208,98.1208,2448.0
2016-04-12 11:15:00,106.34,106.46,106.34,106.46,3260.0,98.1393,98.25,98.1393,98.25,3260.0
2016-04-12 11:20:00,106.51,106.52,106.49,106.51,556.0,98.2961,98.3054,98.2777,98.2961,556.0
2016-04-12 11:25:00,106.51,106.51,106.43,106.44,3175.0,98.2961,98.2961,98.2223,98.2315,3175.0
2016-04-12 11:30:00,106.47,106.52,106.43,106.45,2581.0,98.2592,98.3054,98.2223,98.2408,2581.0
2016-04-12 11:35:00,106.46,106.49,106.41,106.42,3320.0,98.25,98.2777,98.2039,98.2131,3320.0
2016-04-12 11:40:00,106.42,106.46,106.42,106.42,488.0,98.2131,98.25,98.2131,98.2131,488.0
2016-04-12 11:45:00,106.4,106.45,106.38,106.41,8936.0,98.1946,98.2408,98.1762,98.2039,8936.0
2016-04-12 11:50:00,106.38,106.44,106.36,106.37,2886.0,98.1762,98.2315,98.1577,98.1669,2886.0
2016-04-12 11:55:00,106.39,106.39,106.32,106.33,11821.0,98.1854,98.1854,98.1208,98.13,11821.0
2016-04-12 12:00:00,106.35,106.37,106.33,106.34,3299.0,98.1485,98.1669,98.13,98.1393,3299.0
2016-04-12 12:05:00,106.35,106.35,106.29,106.3,2983.0,98.1485,98.1485,98.0931,98.1023,2983.0
2016-04-12 12:10:00,106.36,106.36,106.31,106.32,822.0,98.1577,98.1577,98.1116,98.1208,822.0
2016-04-12 12:15:00,106.36,106.38,106.34,106.37,1938.0,98.1577,98.1762,98.1393,98.1669,1938.0
2016-04-12 12:20:00,106.35,106.4,106.35,106.37,2176.0,98.1485,98.1946,98.1485,98.1669,2176.0
2016-04-12 12:25:00,106.38,106.41,106.38,106.41,3441.0,98.1762,98.2039,98.1762,98.2039,3441.0
2016-04-12 12:30:00,106.45,106.47,106.39,106.39,6025.0,98.2408,98.2592,98.1854,98.1854,6025.0
2016-04-12 12:35:00,106.44,106.5,106.43,106.47,4371.0,98.2315,98.2869,98.2223,98.2592,4371.0
2016-04-12 12:40:00,106.48,106.48,106.48,106.48,240.0,98.2685,98.2685,98.2685,98.2685,240.0
2016-04-12 12:45:00,106.46,106.47,106.4,106.4,2892.0,98.25,98.2592,98.1946,98.1946,2892.0
2016-04-12 12:50:00,106.42,106.55,106.42,106.55,1139.0,98.2131,98.3331,98.2131,98.3331,1139.0
2016-04-12 12:55:00,106.55,106.57,106.48,106.48,10060.0,98.3331,98.3515,98.2685,98.2685,10060.0
2016-04-12 13:00:00,106.48,106.53,106.48,106.49,1316.0,98.2685,98.3146,98.2685,98.2777,1316.0
2016-04-12 13:05:00,106.49,106.49,106.44,106.46,1748.0,98.2777,98.2777,98.2315,98.25,1748.0
2016-04-12 13:10:00,106.5,106.51,106.41,106.43,1884.0,98.2869,98.2961,98.2039,98.2223,1884.0
2016-04-12 13:15:00,106.42,106.42,106.36,106.37,2514.0,98.2131,98.2131,98.1577,98.1669,2514.0
2016-04-12 13:20:00,106.4,106.44,106.38,106.43,7139.0,98.1946,98.2315,98.1762,98.2223,7139.0
2016-04-12 13:25:00,106.44,106.44,106.41,106.43,8734.0,98.2315,98.2315,98.2039,98.2223,8734.0
2016-04-12 13:30:00,106.4,106.52,106.4,106.45,2035.0,98.1946,98.3054,98.1946,98.2408,2035.0
2016-04-12 13:35:00,106.39,106.4,106.35,106.39,7593.0,98.1854,98.1946,98.1485,98.1854,7593.0
2016-04-12 13:40:00,106.35,106.46,106.35,106.46,3126.0,98.1485,98.25,98.1485,98.25,3126.0
2016-04-12 13:45:00,106.5,106.54,106.47,106.48,20246.0,98.2869,98.3238,98.2592,98.2685,20246.0
2016-04-12 13:50:00,106.47,106.48,106.44,106.46,3640.0,98.2592,98.2685,98.2315,98.25,3640.0
2016-04-12 13:55:00,106.46,106.6,106.45,106.6,3586.0,98.25,98.3792,98.2408,98.3792,3586.0
2016-04-12 14:00:00,106.58,106.59,106.52,106.58,6899.0,98.3607,98.37,98.3054,98.3607,6899.0
2016-04-12 14:05:00,106.6,106.6,106.51,106.6,23863.0,98.3792,98.3792,98.2961,98.3792,23863.0
2016-04-12 14:10:00,106.62,106.7,106.59,106.7,8743.0,98.3977,98.4715,98.37,98.4715,8743.0
2016-04-12 14:15:00,106.68,106.71,106.67,106.68,3369.0,98.453,98.4807,98.4438,98.453,3369.0
2016-04-12 14:20:00,106.68,106.68,106.63,106.63,2185.0,98.453,98.453,98.4069,98.4069,2185.0
2016-04-12 14:25:00,106.63,106.66,106.6,106.6,2265.0,98.4069,98.4346,98.3792,98.3792,2265.0
2016-04-12 14:30:00,106.61,106.67,106.6,106.65,13711.0,98.3884,98.4438,98.3792,98.4253,13711.0
2016-04-12 14:35:00,106.64,106.69,106.63,106.69,4659.0,98.4161,98.4623,98.4069,98.4623,4659.0
2016-04-12 14:40:00,106.71,106.76,106.71,106.74,2770.0,98.4807,98.5269,98.4807,98.5084,2770.0
2016-04-12 14:45:00,106.75,106.77,106.71,106.71,8954.0,98.5176,98.5361,98.4807,98.4807,8954.0
2016-04-12 14:50:00,106.74,106.78,106.72,106.77,3025.0,98.5084,98.5453,98.4899,98.5361,3025.0
2016-04-12 14:55:00,106.78,106.79,106.71,106.71,3820.0,98.5453,98.5545,98.4807,98.4807,3820.0
2016-04-12 15:00:00,106.8,106.87,106.79,106.82,3899.0,98.5638,98.6284,98.5545,98.5822,3899.0
2016-04-12 15:05:00,106.88,106.9,106.85,106.88,13045.0,98.6376,98.6561,98.6099,98.6376,13045.0
2016-04-12 15:10:00,106.89,106.93,106.88,106.88,8055.0,98.6468,98.6838,98.6376,98.6376,8055.0
2016-04-12 15:15:00,106.89,106.9,106.84,106.85,2689.0,98.6468,98.6561,98.6007,98.6099,2689.0
2016-04-12 15:20:00,106.86,106.87,106.71,106.75,6621.0,98.6192,98.6284,98.4807,98.5176,6621.0
2016-04-12 15:25:00,106.74,106.78,106.72,106.75,3492.0,98.5084,98.5453,98.4899,98.5176,3492.0
2016-04-12 15:30:00,106.72,106.82,106.71,106.8,3229.0,98.4899,98.5822,98.4807,98.5638,3229.0
2016-04-12 15:35:00,106.81,106.81,106.68,106.68,11047.0,98.573,98.573,98.453,98.453,11047.0
2016-04-12 15:40:00,106.68,106.77,106.67,106.67,7726.0,98.453,98.5361,98.4438,98.4438,7726.0
2016-04-12 15:45:00,106.67,106.68,106.61,106.62,4978.0,98.4438,98.453,98.3884,98.3977,4978.0
2016-04-12 15:50:00,106.61,106.67,106.61,106.64,3915.0,98.3884,98.4438,98.3884,98.4161,3915.0
2016-04-12 15:55:00,106.62,106.77,106.6,106.72,19958.0,98.3977,98.5361,98.3792,98.4899,19958.0
2016-04-13 09:30:00,107.35,107.38,107.21,107.34,29717.0,99.0714,99.099,98.9422,99.0621,29717.0
2016-04-13 09:35:00,107.36,107.43,107.31,107.31,1141.0,99.0806,99.1452,99.0344,99.0344,1141.0
2016-04-13 09:40:00,107.32,107.46,107.31,107.46,1587.0,99.0437,99.1729,99.0344,99.1729,1587.0
2016-04-13 09:45:00,107.44,107.47,107.38,107.42,6705.0,99.1544,99.1821,99.099,99.136,6705.0
2016-04-13 09:50:00,107.45,107.54,107.41,107.41,7522.0,99.1637,99.2467,99.1267,99.1267,7522.0
2016-04-13 09:55:00,107.41,107.47,107.41,107.47,667.0,99.1267,99.1821,99.1267,99.1821,667.0
2016-04-13 10:00:00,107.48,107.49,107.43,107.43,1683.0,99.1913,99.2006,99.1452,99.1452,1683.0
2016-04-13 10:05:00,107.48,107.49,107.44,107.44,443.0,99.1913,99.2006,99.1544,99.1544,443.0
2016-04-13 10:10:00,107.46,107.53,107.46,107.53,2024.0,99.1729,99.2375,99.1729,99.2375,2024.0
2016-04-13 10:15:00,107.51,107.53,107.49,107.51,1234.0,99.219,99.2375,99.2006,99.219,1234.0
2016-04-13 10:20:00,107.5,107.53,107.48,107.49,2687.0,99.2098,99.2375,99.1913,99.2006,2687.0
2016-04-13 10:25:00,107.49,107.51,107.45,107.47,5793.0,99.2006,99.219,99.1637,99.1821,5793.0
2016-04-13 10:30:00,107.46,107.53,107.37,107.37,1482.0,99.1729,99.2375,99.0898,99.0898,1482.0
2016-04-13 10:35:00,107.37,107.37,107.23,107.28,3889.0,99.0898,99.0898,98.9606,99.0068,3889.0
2016-04-13 10:40:00,107.27,107.36,107.25,107.36,18469.0,98.9975,99.0806,98.9791,99.0806,18469.0
2016-04-13 10:45:00,107.36,107.41,107.36,107.4,2075.0,99.0806,99.1267,99.0806,99.1175,2075.0
2016-04-13 10:50:00,107.41,107.49,107.39,107.49,8400.0,99.1267,99.2006,99.1083,99.2006,8400.0
2016-04-13 10:55:00,107.52,107.52,107.37,107.37,2616.0,99.2283,99.2283,99.0898,99.0898,2616.0
2016-04-13 11:00:00,107.32,107.4,107.3,107.34,3219.0,99.0437,99.1175,99.0252,99.0621,3219.0
2016-04-13 11:05:00,107.35,107.45,107.33,107.45,5954.0,99.0714,99.1637,99.0529,99.1637,5954.0
2016-04-13 11:10:00,107.44,107.45,107.36,107.37,4603.0,99.1544,99.1637,99.0806,99.0898,4603.0
2016-04-13 11:15:00,107.38,107.42,107.35,107.4,2841.0,99.099,99.136,99.0714,99.1175,2841.0
2016-04-13 11:20:00,107.42,107.46,107.38,107.46,2384.0,99.136,99.1729,99.099,99.1729,2384.0
2016-04-13 11:25:00,107.4,107.53,107.4,107.52,4591.0,99.1175,99.2375,99.1175,99.2283,4591.0
2016-04-13 11:30:00,107.54,107.62,107.54,107.57,10817.0,99.2467,99.3205,99.2467,99.2744,10817.0
2016-04-13 11:35:00,107.61,107.67,107.57,107.67,4099.0,99.3113,99.3667,99.2744,99.3667,4099.0
2016-04-13 11:40:00,107.66,107.67,107.6,107.62,5374.0,99.3575,99.3667,99.3021,99.3205,5374.0
2016-04-13 11:45:00,107.62,107.63,107.53,107.53,4425.0,99.3205,99.3298,99.2375,99.2375,4425.0
2016-04-13 11:50:00,107.53,107.54,107.4,107.4,2483.0,99.2375,99.2467,99.1175,99.1175,2483.0
2016-04-13 11:55:00,107.46,107.56,107.46,107.55,2875.0,99.1729,99.2652,99.1729,99.2559,2875.0
2016-04-13 12:00:00,107.53,107.54,107.4,107.4,3791.0,99.2375,99.2467,99.1175,99.1175,3791.0
2016-04-13 12:05:00,107.4,107.44,107.4,107.43,1591.0,99.1175,99.1544,99.1175,99.1452,1591.0
2016-04-13 12:10:00,107.42,107.47,107.42,107.44,1328.0,99.136,99.1821,99.136,99.1544,1328.0
2016-04-13 12:15:00,107.38,107.41,107.3,107.35,6506.0,99.099,99.1267,99.0252,99.0714,6506.0
2016-04-13 12:20:00,107.33,107.36,107.32,107.33,913.0,99.0529,99.0806,99.0437,99.0529,913.0
2016-04-13 12:25:00,107.38,107.42,107.38,107.42,2508.0,99.099,99.136,99.099,99.136,2508.0
2016-04-13 12:30:00,107.42,107.43,107.34,107.35,5020.0,99.136,99.1452,99.0621,99.0714,5020.0
2016-04-13 12:35:00,107.36,107.39,107.35,107.38,2122.0,99.0806,99.1083,99.0714,99.099,2122.0
2016-04-13 12:40:00,107.38,107.44,107.37,107.44,4452.0,99.099,99.1544,99.0898,99.1544,4452.0
2016-04-13 12:45:00,107.41,107.46,107.41,107.44,23885.0,99.1267,99.1729,99.1267,99.1544,23885.0
2016-04-13 12:50:00,107.44,107.47,107.41,107.43,5186.0,99.1544,99.1821,99.1267,99.1452,5186.0
2016-04-13 12:55:00,107.42,107.45,107.39,107.39,4434.0,99.136,99.1637,99.1083,99.1083,4434.0
2016-04-13 13:00:00,107.4,107.41,107.29,107.29,3991.0,99.1175,99.1267,99.016,99.016,3991.0
2016-04-13 13:05:00,107.28,107.32,107.25,107.3,13749.0,99.0068,99.0437,98.9791,99.0252,13749.0
2016-04-13 13:10:00,107.26,107.31,107.23,107.26,2741.0,98.9883,99.0344,98.9606,98.9883,2741.0
2016-04-13 13:15:00,107.25,107.3,107.25,107.27,7952.0,98.9791,99.0252,98.9791,98.9975,7952.0
2016-04-13 13:20:00,107.28,107.34,107.27,107.33,5917.0,99.0068,99.0621,98.9975,99.0529,5917.0
2016-04-13 13:25:00,107.34,107.35,107.32,107.34,3726.0,99.0621,99.0714,99.0437,99.0621,3726.0
2016-04-13 13:30:00,107.34,107.4,107.34,107.35,11871.0,99.0621,99.1175,99.0621,99.0714,11871.0
2016-04-13 13:35:00,107.36,107.45,107.32,107.45,8437.0,99.0806,99.1637,99.0437,99.1637,8437.0
2016-04-13 13:40:00,107.45,107.47,107.41,107.47,13829.0,99.1637,99.1821,99.1267,99.1821,13829.0
2016-04-13 13:45:00,107.47,107.47,107.41,107.42,2252.0,99.1821,99.1821,99.1267,99.136,2252.0
2016-04-13 13:50:00,107.44,107.44,107.37,107.37,1431.0,99.1544,99.1544,99.0898,99.0898,1431.0
2016-04-13 13:55:00,107.41,107.5,107.41,107.49,5689.0,99.1267,99.2098,99.1267,99.2006,5689.0
2016-04-13 14:00:00,107.44,107.45,107.39,107.4,2725.0,99.1544,99.1637,99.1083,99.1175,2725.0
2016-04-13 14:05:00,107.4,107.53,107.38,107.53,12584.0,99.1175,99.2375,99.099,99.2375,12584.0
2016-04-13 14:10:00,107.57,107.62,107.46,107.46,17685.0,99.2744,99.3205,99.1729,99.1729,17685.0
2016-04-13 14:15:00,107.44,107.52,107.44,107.5,4024.0,99.1544,99.2283,99.1544,99.2098,4024.0
2016-04-13 14:20:00,107.54,107.54,107.48,107.5,7843.0,99.2467,99.2467,99.1913,99.2098,7843.0
2016-04-13 14:25:00,107.5,107.5,107.44,107.44,9076.0,99.2098,99.2098,99.1544,99.1544,9076.0
2016-04-13 14:30:00,107.46,107.55,107.46,107.52,18166.0,99.1729,99.2559,99.1729,99.2283,18166.0
2016-04-13 14:35:00,107.54,107.58,107.54,107.58,972.0,99.2467,99.2836,99.2467,99.2836,972.0
2016-04-13 14:40:00,107.55,107.56,107.53,107.55,1288.0,99.2559,99.2652,99.2375,99.2559,1288.0
2016-04-13 14:45:00,107.57,107.6,107.53,107.53,4502.0,99.2744,99.3021,99.2375,99.2375,4502.0
2016-04-13 14:50:00,107.54,107.55,107.52,107.52,5533.0,99.2467,99.2559,99.2283,99.2283,5533.0
2016-04-13 14:55:00,107.52,107.56,107.5,107.54,21530.0,99.2283,99.2652,99.2098,99.2467,21530.0
2016-04-13 15:00:00,107.54,107.62,107.53,107.59,3682.0,99.2467,99.3205,99.2375,99.2929,3682.0
2016-04-13 15:05:00,107.59,107.66,107.57,107.66,31483.0,99.2929,99.3575,99.2744,99.3575,31483.0
2016-04-13 15:10:00,107.66,107.69,107.64,107.64,18865.0,99.3575,99.3851,99.339,99.339,18865.0
2016-04-13 15:15:00,107.64,107.67,107.61,107.63,14887.0,99.339,99.3667,99.3113,99.3298,14887.0
2016-04-13 15:20:00,107.63,107.65,107.61,107.63,8877.0,99.3298,99.3482,99.3113,99.3298,8877.0
2016-04-13 15:25:00,107.64,107.69,107.64,107.67,4535.0,99.339,99.3851,99.339,99.3667,4535.0
2016-04-13 15:30:00,107.68,107.83,107.67,107.83,6163.0,99.3759,99.5143,99.3667,99.5143,6163.0
2016-04-13 15:35:00,107.83,107.83,107.75,107.8,8952.0,99.5143,99.5143,99.4405,99.4867,8952.0
2016-04-13 15:40:00,107.79,107.79,107.74,107.75,8976.0,99.4774,99.4774,99.4313,99.4405,8976.0
2016-04-13 15:45:00,107.73,107.77,107.65,107.68,8487.0,99.4221,99.459,99.3482,99.3759,8487.0
2016-04-13 15:50:00,107.68,107.72,107.68,107.68,12441.0,99.3759,99.4128,99.3759,99.3759,12441.0
2016-04-13 15:55:00,107.68,107.83,107.67,107.79,15924.0,99.3759,99.5143,99.3667,99.4774,15924.0
2016-04-14 09:30:00,107.86,107.93,107.83,107.83,14659.0,99.542,99.6066,99.5143,99.5143,14659.0
2016-04-14 09:35:00,107.82,107.83,107.68,107.69,1235.0,99.5051,99.5143,99.3759,99.3851,1235.0
2016-04-14 09:40:00,107.72,107.77,107.71,107.73,7735.0,99.4128,99.459,99.4036,99.4221,7735.0
2016-04-14 09:45:00,107.72,107.73,107.72,107.73,365.0,99.4128,99.4221,99.4128,99.4221,365.0
2016-04-14 09:50:00,107.7,107.71,107.59,107.6,2373.0,99.3944,99.4036,99.2929,99.3021,2373.0
2016-04-14 09:55:00,107.58,107.69,107.57,107.65,5528.0,99.2836,99.3851,99.2744,99.3482,5528.0
2016-04-14 10:00:00,107.67,107.67,107.63,107.65,578.0,99.3667,99.3667,99.3298,99.3482,578.0
2016-04-14 10:05:00,107.66,107.69,107.66,107.67,2617.0,99.3575,99.3851,99.3575,99.3667,2617.0
2016-04-14 10:10:00,107.71,107.75,107.69,107.75,1663.0,99.4036,99.4405,99.3851,99.4405,1663.0
2016-04-14 10:15:00,107.75,107.76,107.71,107.75,2811.0,99.4405,99.4497,99.4036,99.4405,2811.0
2016-04-14 10:20:00,107.8,107.82,107.75,107.75,4309.0,99.4867,99.5051,99.4405,99.4405,4309.0
2016-04-14 10:25:00,107.75,107.81,107.75,107.77,1896.0,99.4405,99.4959,99.4405,99.459,1896.0
2016-04-14 10:30:00,107.81,107.85,107.79,107.79,5701.0,99.4959,99.5328,99.4774,99.4774,5701.0
2016-04-14 10:35:00,107.77,107.77,107.71,107.71,2538.0,99.459,99.459,99.4036,99.4036,2538.0
2016-04-14 10:40:00,107.71,107.78,107.71,107.76,1898.0,99.4036,99.4682,99.4036,99.4497,1898.0
2016-04-14 10:45:00,107.78,107.8,107.67,107.67,1846.0,99.4682,99.4867,99.3667,99.3667,1846.0
2016-04-14 10:50:00,107.7,107.86,107.7,107.86,826.0,99.3944,99.542,99.3944,99.542,826.0
2016-04-14 10:55:00,107.81,107.83,107.79,107.81,3417.0,99.4959,99.5143,99.4774,99.4959,3417.0
2016-04-14 11:00:00,107.79,107.84,107.78,107.8,3113.0,99.4774,99.5236,99.4682,99.4867,3113.0
2016-04-14 11:05:00,107.82,107.84,107.8,107.82,1570.0,99.5051,99.5236,99.4867,99.5051,1570.0
2016-04-14 11:10:00,107.81,107.82,107.75,107.75,3144.0,99.4959,99.5051,99.4405,99.4405,3144.0
2016-04-14 11:15:00,107.73,107.79,107.73,107.79,2642.0,99.4221,99.4774,99.4221,99.4774,2642.0
2016-04-14 11:20:00,107.74,107.74,107.65,107.68,3767.0,99.4313,99.4313,99.3482,99.3759,3767.0
2016-04-14 11:25:00,107.66,107.74,107.64,107.71,6381.0,99.3575,99.4313,99.339,99.4036,6381.0
2016-04-14 11:30:00,107.71,107.83,107.71,107.82,38395.0,99.4036,99.5143,99.4036,99.5051,38395.0
2016-04-14 11:35:00,107.83,107.84,107.81,107.84,3547.0,99.5143,99.5236,99.4959,99.5236,3547.0
2016-04-14 11:40:00,107.84,107.84,107.81,107.83,2846.0,99.5236,99.5236,99.4959,99.5143,2846.0
2016-04-14 11:45:00,107.84,107.9,107.82,107.9,4756.0,99.5236,99.5789,99.5051,99.5789,4756.0
2016-04-14 11:50:00,107.88,107.88,107.84,107.85,8925.0,99.5605,99.5605,99.5236,99.5328,8925.0
2016-04-14 11:55:00,107.83,107.88,107.83,107.87,9514.0,99.5143,99.5605,99.5143,99.5513,9514.0
2016-04-14 12:00:00,107.88,107.88,107.83,107.87,2577.0,99.5605,99.5605,99.5143,99.5513,2577.0
2016-04-14 12:05:00,107.88,107.9,107.81,107.86,6009.0,99.5605,99.5789,99.4959,99.542,6009.0
2016-04-14 12:10:00,107.85,107.91,107.85,107.9,682.0,99.5328,99.5882,99.5328,99.5789,682.0
2016-04-14 12:15:00,107.89,107.93,107.89,107.92,3243.0,99.5697,99.6066,99.5697,99.5974,3243.0
2016-04-14 12:20:00,107.92,107.93,107.86,107.91,6830.0,99.5974,99.6066,99.542,99.5882,6830.0
2016-04-14 12:25:00,107.9,107.95,107.9,107.91,2466.0,99.5789,99.6251,99.5789,99.5882,2466.0
2016-04-14 12:30:00,107.89,107.89,107.84,107.86,2071.0,99.5697,99.5697,99.5236,99.542,2071.0
2016-04-14 12:35:00,107.87,107.9,107.87,107.89,9578.0,99.5513,99.5789,99.5513,99.5697,9578.0
2016-04-14 12:40:00,107.94,108.01,107.91,108.0,5157.0,99.6159,99.6805,99.5882,99.6712,5157.0
2016-04-14 12:45:00,108.01,108.01,107.95,107.97,6435.0,99.6805,99.6805,99.6251,99.6435,6435.0
2016-04-14 12:50:00,107.96,107.98,107.95,107.96,1252.0,99.6343,99.6528,99.6251,99.6343,1252.0
2016-04-14 12:55:00,107.98,108.01,107.98,108.0,3383.0,99.6528,99.6805,99.6528,99.6712,3383.0
2016-04-14 13:00:00,108.0,108.05,107.99,108.04,4515.0,99.6712,99.7174,99.662,99.7082,4515.0
2016-04-14 13:05:00,108.06,108.06,108.03,108.04,4347.0,99.7266,99.7266,99.6989,99.7082,4347.0
2016-04-14 13:10:00,108.03,108.04,108.02,108.03,3510.0,99.6989,99.7082,99.6897,99.6989,3510.0
2016-04-14 13:15:00,108.02,108.04,107.96,107.96,10699.0,99.6897,99.7082,99.6343,99.6343,10699.0
2016-04-14 13:20:00,107.95,107.96,107.91,107.92,10445.0,99.6251,99.6343,99.5882,99.5974,10445.0
2016-04-14 13:25:00,107.89,107.91,107.86,107.9,5224.0,99.5697,99.5882,99.542,99.5789,5224.0
2016-04-14 13:30:00,107.9,107.92,107.87,107.89,11011.0,99.5789,99.5974,99.5513,99.5697,11011.0
2016-04-14 13:35:00,107.88,107.89,107.84,107.84,7692.0,99.5605,99.5697,99.5236,99.5236,7692.0
2016-04-14 13:40:00,107.83,107.89,107.83,107.88,9242.0,99.5143,99.5697,99.5143,99.5605,9242.0
2016-04-14 13:45:00,107.87,107.88,107.79,107.79,14936.0,99.5513,99.5605,99.4774,99.4774,14936.0
2016-04-14 13:50:00,107.79,107.79,107.72,107.72,19751.0,99.4774,99.4774,99.4128,99.4128,19751.0
2016-04-14 13:55:00,107.73,107.76,107.71,107.71,3564.0,99.4221,99.4497,99.4036,99.4036,3564.0
2016-04-14 14:00:00,107.71,107.71,107.65,107.7,17262.0,99.4036,99.4036,99.3482,99.3944,17262.0
2016-04-14 14:05:00,107.68,107.73,107.66,107.73,11542.0,99.3759,99.4221,99.3575,99.4221,11542.0
2016-04-14 14:10:00,107.72,107.73,107.69,107.71,58801.0,99.4128,99.4221,99.3851,99.4036,58801.0
2016-04-14 14:15:00,107.71,107.77,107.7,107.73,14156.0,99.4036,99.459,99.3944,99.4221,14156.0
2016-04-14 14:20:00,107.73,107.78,107.73,107.76,15484.0,99.4221,99.4682,99.4221,99.4497,15484.0
2016-04-14 14:25:00,107.76,107.76,107.7,107.71,23288.0,99.4497,99.4497,99.3944,99.4036,23288.0
2016-04-14 14:30:00,107.68,107.69,107.63,107.64,7084.0,99.3759,99.3851,99.3298,99.339,7084.0
2016-04-14 14:35:00,107.62,107.66,107.6,107.65,17658.0,99.3205,99.3575,99.3021,99.3482,17658.0
2016-04-14 14:40:00,107.65,107.69,107.65,107.67,9974.0,99.3482,99.3851,99.3482,99.3667,9974.0
2016-04-14 14:45:00,107.68,107.72,107.68,107.7,9735.0,99.3759,99.4128,99.3759,99.3944,9735.0
2016-04-14 14:50:00,107.69,107.79,107.69,107.79,12065.0,99.3851,99.4774,99.3851,99.4774,12065.0
2016-04-14 14:55:00,107.77,107.77,107.73,107.73,11329.0,99.459,99.459,99.4221,99.4221,11329.0
2016-04-14 15:00:00,107.76,107.82,107.75,107.81,33282.0,99.4497,99.5051,99.4405,99.4959,33282.0
2016-04-14 15:05:00,107.79,107.8,107.77,107.77,3478.0,99.4774,99.4867,99.459,99.459,3478.0
2016-04-14 15:10:00,107.76,107.77,107.68,107.68,24127.0,99.4497,99.459,99.3759,99.3759,24127.0
2016-04-14 15:15:00,107.69,107.76,107.68,107.73,7809.0,99.3851,99.4497,99.3759,99.4221,7809.0
2016-04-14 15:20:00,107.75,107.79,107.73,107.73,9536.0,99.4405,99.4774,99.4221,99.4221,9536.0
2016-04-14 15:25:00,107.73,107.77,107.71,107.72,11551.0,99.4221,99.459,99.4036,99.4128,11551.0
2016-04-14 15:30:00,107.74,107.79,107.73,107.77,17855.0,99.4313,99.4774,99.4221,99.459,17855.0
2016-04-14 15:35:00,107.76,107.81,107.75,107.79,33773.0,99.4497,99.4959,99.4405,99.4774,33773.0
2016-04-14 15:40:00,107.78,107.8,107.75,107.76,9275.0,99.4682,99.4867,99.4405,99.4497,9275.0
2016-04-14 15:45:00,107.76,107.82,107.73,107.73,15258.0,99.4497,99.5051,99.4221,99.4221,15258.0
2016-04-14 15:50:00,107.73,107.75,107.71,107.72,12558.0,99.4221,99.4405,99.4036,99.4128,12558.0
2016-04-14 15:55:00,107.71,107.77,107.67,107.73,31608.0,99.4036,99.459,99.3667,99.4221,31608.0
2016-04-15 09:30:00,107.75,107.75,107.62,107.62,22544.0,99.4405,99.4405,99.3205,99.3205,22544.0
2016-04-15 09:35:00,107.66,107.67,107.56,107.59,19839.0,99.3575,99.3667,99.2652,99.2929,19839.0
2016-04-15 09:40:00,107.58,107.62,107.51,107.51,5525.0,99.2836,99.3205,99.219,99.219,5525.0
2016-04-15 09:45:00,107.54,107.59,107.5,107.54,3968.0,99.2467,99.2929,99.2098,99.2467,3968.0
2016-04-15 09:50:00,107.64,107.65,107.58,107.6,3666.0,99.339,99.3482,99.2836,99.3021,3666.0
2016-04-15 09:55:00,107.59,107.65,107.55,107.61,5050.0,99.2929,99.3482,99.2559,99.3113,5050.0
2016-04-15 10:00:00,107.62,107.62,107.54,107.59,17093.0,99.3205,99.3205,99.2467,99.2929,17093.0
2016-04-15 10:05:00,107.57,107.6,107.55,107.56,5854.0,99.2744,99.3021,99.2559,99.2652,5854.0
2016-04-15 10:10:00,107.54,107.55,107.49,107.49,13001.0,99.2467,99.2559,99.2006,99.2006,13001.0
2016-04-15 10:15:00,107.5,107.53,107.47,107.51,3858.0,99.2098,99.2375,99.1821,99.219,3858.0
2016-04-15 10:20:00,107.55,107.56,107.49,107.56,2894.0,99.2559,99.2652,99.2006,99.2652,2894.0
2016-04-15 10:25:00,107.55,107.6,107.54,107.6,1729.0,99.2559,99.3021,99.2467,99.3021,1729.0
2016-04-15 10:30:00,107.62,107.68,107.62,107.68,8159.0,99.3205,99.3759,99.3205,99.3759,8159.0
2016-04-15 10:35:00,107.7,107.73,107.67,107.71,3013.0,99.3944,99.4221,99.3667,99.4036,3013.0
2016-04-15 10:40:00,107.67,107.73,107.65,107.7,5194.0,99.3667,99.4221,99.3482,99.3944,5194.0
2016-04-15 10:45:00,107.72,107.76,107.7,107.74,2293.0,99.4128,99.4497,99.3944,99.4313,2293.0
2016-04-15 10:50:00,107.7,107.75,107.67,107.67,3896.0,99.3944,99.4405,99.3667,99.3667,3896.0
2016-04-15 10:55:00,107.68,107.71,107.67,107.69,4285.0,99.3759,99.4036,99.3667,99.3851,4285.0
2016-04-15 11:00:00,107.68,107.75,107.68,107.74,5072.0,99.3759,99.4405,99.3759,99.4313,5072.0
2016-04-15 11:05:00,107.72,107.75,107.68,107.75,2192.0,99.4128,99.4405,99.3759,99.4405,2192.0
2016-04-15 11:10:00,107.74,107.77,107.74,107.75,1399.0,99.4313,99.459,99.4313,99.4405,1399.0
2016-04-15 11:15:00,107.76,107.76,107.69,107.74,1942.0,99.4497,99.4497,99.3851,99.4313,1942.0
2016-04-15 11:20:00,107.72,107.77,107.72,107.77,5441.0,99.4128,99.459,99.4128,99.459,5441.0
2016-04-15 11:25:00,107.78,107.81,107.74,107.74,1060.0,99.4682,99.4959,99.4313,99.4313,1060.0
2016-04-15 11:30:00,107.77,107.78,107.74,107.78,460.0,99.459,99.4682,99.4313,99.4682,460.0
2016-04-15 11:35:00,107.75,107.76,107.71,107.72,2379.0,99.4405,99.4497,99.4036,99.4128,2379.0
2016-04-15 11:40:00,107.74,107.75,107.71,107.75,3650.0,99.4313,99.4405,99.4036,99.4405,3650.0
2016-04-15 11:45:00,107.74,107.75,107.73,107.74,1536.0,99.4313,99.4405,99.4221,99.4313,1536.0
2016-04-15 11:50:00,107.74,107.75,107.71,107.73,36752.0,99.4313,99.4405,99.4036,99.4221,36752.0
2016-04-15 11:55:00,107.73,107.74,107.72,107.74,1029.0,99.4221,99.4313,99.4128,99.4313,1029.0
2016-04-15 12:00:00,107.72,107.72,107.69,107.72,4366.0,99.4128,99.4128,99.3851,99.4128,4366.0
2016-04-15 12:05:00,107.69,107.73,107.68,107.71,15645.0,99.3851,99.4221,99.3759,99.4036,15645.0
2016-04-15 12:10:00,107.71,107.74,107.71,107.71,2920.0,99.4036,99.4313,99.4036,99.4036,2920.0
2016-04-15 12:15:00,107.67,107.7,107.67,107.7,2752.0,99.3667,99.3944,99.3667,99.3944,2752.0
2016-04-15 12:20:00,107.71,107.76,107.7,107.75,6755.0,99.4036,99.4497,99.3944,99.4405,6755.0
2016-04-15 12:25:00,107.74,107.74,107.72,107.72,1493.0,99.4313,99.4313,99.4128,99.4128,1493.0
2016-04-15 12:30:00,107.73,107.74,107.69,107.7,6562.0,99.4221,99.4313,99.3851,99.3944,6562.0
2016-04-15 12:35:00,107.65,107.66,107.65,107.66,825.0,99.3482,99.3575,99.3482,99.3575,825.0
2016-04-15 12:40:00,107.65,107.67,107.63,107.63,3015.0,99.3482,99.3667,99.3298,99.3298,3015.0
2016-04-15 12:45:00,107.64,107.66,107.64,107.66,2393.0,99.339,99.3575,99.339,99.3575,2393.0
2016-04-15 12:50:00,107.66,107.68,107.65,107.67,1467.0,99.3575,99.3759,99.3482,99.3667,1467.0
2016-04-15 12:55:00,107.67,107.67,107.63,107.64,739.0,99.3667,99.3667,99.3298,99.339,739.0
2016-04-15 13:00:00,107.65,107.65,107.57,107.57,1813.0,99.3482,99.3482,99.2744,99.2744,1813.0
2016-04-15 13:05:00,107.6,107.6,107.57,107.57,300.0,99.3021,99.3021,99.2744,99.2744,300.0
2016-04-15 13:10:00,107.57,107.57,107.54,107.55,897.0,99.2744,99.2744,99.2467,99.2559,897.0
2016-04-15 13:15:00,107.57,107.58,107.5,107.51,5758.0,99.2744,99.2836,99.2098,99.219,5758.0
2016-04-15 13:20:00,107.48,107.56,107.48,107.54,4109.0,99.1913,99.2652,99.1913,99.2467,4109.0
2016-04-15 13:25:00,107.53,107.54,107.5,107.51,2600.0,99.2375,99.2467,99.2098,99.219,2600.0
2016-04-15 13:30:00,107.52,107.52,107.47,107.51,2106.0,99.2283,99.2283,99.1821,99.219,2106.0
2016-04-15 13:35:00,107.5,107.5,107.4,107.42,5996.0,99.2098,99.2098,99.1175,99.136,5996.0
2016-04-15 13:40:00,107.41,107.49,107.41,107.47,7860.0,99.1267,99.2006,99.1267,99.1821,7860.0
2016-04-15 13:45:00,107.47,107.49,107.45,107.47,4451.0,99.1821,99.2006,99.1637,99.1821,4451.0
2016-04-15 13:50:00,107.48,107.49,107.46,107.46,3574.0,99.1913,99.2006,99.1729,99.1729,3574.0
2016-04-15 13:55:00,107.5,107.54,107.49,107.51,17472.0,99.2098,99.2467,99.2006,99.219,17472.0
2016-04-15 14:00:00,107.5,107.57,107.5,107.53,5268.0,99.2098,99.2744,99.2098,99.2375,5268.0
2016-04-15 14:05:00,107.51,107.53,107.49,107.5,7371.0,99.219,99.2375,99.2006,99.2098,7371.0
2016-04-15 14:10:00,107.5,107.53,107.42,107.42,13244.0,99.2098,99.2375,99.136,99.136,13244.0
2016-04-15 14:15:00,107.43,107.51,107.42,107.5,4971.0,99.1452,99.219,99.136,99.2098,4971.0
2016-04-15 14:20:00,107.49,107.53,107.47,107.51,9724.0,99.2006,99.2375,99.1821,99.219,9724.0
2016-04-15 14:25:00,107.53,107.58,107.52,107.57,25181.0,99.2375,99.2836,99.2283,99.2744,25181.0
2016-04-15 14:30:00,107.57,107.59,107.54,107.57,2104.0,99.2744,99.2929,99.2467,99.2744,2104.0
2016-04-15 14:35:00,107.57,107.6,107.55,107.59,15378.0,99.2744,99.3021,99.2559,99.2929,15378.0
2016-04-15 14:40:00,107.61,107.62,107.58,107.61,5526.0,99.3113,99.3205,99.2836,99.3113,5526.0
2016-04-15 14:45:00,107.61,107.63,107.59,107.62,10823.0,99.3113,99.3298,99.2929,99.3205,10823.0
2016-04-15 14:50:00,107.61,107.66,107.6,107.66,3960.0,99.3113,99.3575,99.3021,99.3575,3960.0
2016-04-15 14:55:00,107.67,107.71,107.65,107.7,5484.0,99.3667,99.4036,99.3482,99.3944,5484.0
2016-04-15 15:00:00,107.73,107.73,107.67,107.69,12560.0,99.4221,99.4221,99.3667,99.3851,12560.0
2016-04-15 15:05:00,107.69,107.71,107.66,107.67,3026.0,99.3851,99.4036,99.3575,99.3667,3026.0
2016-04-15 15:10:00,107.64,107.71,107.64,107.66,3950.0,99.339,99.4036,99.339,99.3575,3950.0
2016-04-15 15:15:00,107.66,107.67,107.64,107.64,3008.0,99.3575,99.3667,99.339,99.339,3008.0
2016-04-15 15:20:00,107.65,107.72,107.65,107.7,13622.0,99.3482,99.4128,99.3482,99.3944,13622.0
2016-04-15 15:25:00,107.69,107.72,107.68,107.7,2453.0,99.3851,99.4128,99.3759,99.3944,2453.0
2016-04-15 15:30:00,107.7,107.74,107.69,107.69,6492.0,99.3944,99.4313,99.3851,99.3851,6492.0
2016-04-15 15:35:00,107.69,107.7,107.65,107.65,3314.0,99.3851,99.3944,99.3482,99.3482,3314.0
2016-04-15 15:40:00,107.62,107.64,107.62,107.63,2278.0,99.3205,99.339,99.3205,99.3298,2278.0
2016-04-15 15:45:00,107.62,107.64,107.58,107.59,4043.0,99.3205,99.339,99.2836,99.2929,4043.0
2016-04-15 15:50:00,107.6,107.64,107.6,107.62,8674.0,99.3021,99.339,99.3021,99.3205,8674.0
2016-04-15 15:55:00,107.63,107.69,107.62,107.64,28720.0,99.3298,99.3851,99.3205,99.339,28720.0
2016-04-18 09:30:00,107.36,107.38,107.26,107.34,28451.0,99.0806,99.099,98.9883,99.0621,28451.0
2016-04-18 09:35:00,107.36,107.47,107.36,107.46,8316.0,99.0806,99.1821,99.0806,99.1729,8316.0
2016-04-18 09:40:00,107.5,107.6,107.5,107.51,1988.0,99.2098,99.3021,99.2098,99.219,1988.0
2016-04-18 09:45:00,107.53,107.58,107.48,107.58,2009.0,99.2375,99.2836,99.1913,99.2836,2009.0
2016-04-18 09:50:00,107.58,107.59,107.57,107.59,901.0,99.2836,99.2929,99.2744,99.2929,901.0
2016-04-18 09:55:00,107.66,107.66,107.63,107.64,939.0,99.3575,99.3575,99.3298,99.339,939.0
2016-04-18 10:00:00,107.71,107.9,107.71,107.83,3336.0,99.4036,99.5789,99.4036,99.5143,3336.0
2016-04-18 10:05:00,107.93,107.93,107.88,107.88,4868.0,99.6066,99.6066,99.5605,99.5605,4868.0
2016-04-18 10:10:00,107.89,107.96,107.88,107.96,2378.0,99.5697,99.6343,99.5605,99.6343,2378.0
2016-04-18 10:15:00,107.98,108.04,107.97,108.01,1600.0,99.6528,99.7082,99.6435,99.6805,1600.0
2016-04-18 10:20:00,107.99,108.04,107.99,108.03,10702.0,99.662,99.7082,99.662,99.6989,10702.0
2016-04-18 10:25:00,108.06,108.12,108.04,108.07,3380.0,99.7266,99.782,99.7082,99.7358,3380.0
2016-04-18 10:30:00,108.07,108.16,108.07,108.15,1794.0,99.7358,99.8189,99.7358,99.8097,1794.0
2016-04-18 10:35:00,108.12,108.12,108.08,108.09,2414.0,99.782,99.782,99.7451,99.7543,2414.0
2016-04-18 10:40:00,108.09,108.14,108.09,108.12,1399.0,99.7543,99.8004,99.7543,99.782,1399.0
2016-04-18 10:45:00,108.11,108.11,108.03,108.05,1522.0,99.7728,99.7728,99.6989,99.7174,1522.0
2016-04-18 10:50:00,108.06,108.2,108.06,108.2,3560.0,99.7266,99.8558,99.7266,99.8558,3560.0
2016-04-18 10:55:00,108.2,108.23,108.11,108.11,8665.0,99.8558,99.8835,99.7728,99.7728,8665.0
2016-04-18 11:00:00,108.1,108.12,108.07,108.1,4085.0,99.7635,99.782,99.7358,99.7635,4085.0
2016-04-18 11:05:00,108.11,108.11,108.05,108.08,13259.0,99.7728,99.7728,99.7174,99.7451,13259.0
2016-04-18 11:10:00,108.07,108.13,108.06,108.06,3837.0,99.7358,99.7912,99.7266,99.7266,3837.0
2016-04-18 11:15:00,108.08,108.11,108.03,108.03,1977.0,99.7451,99.7728,99.6989,99.6989,1977.0
2016-04-18 11:20:00,108.05,108.11,108.05,108.07,23280.0,99.7174,99.7728,99.7174,99.7358,23280.0
2016-04-18 11:25:00,108.04,108.05,107.98,107.99,3774.0,99.7082,99.7174,99.6528,99.662,3774.0
2016-04-18 11:30:00,108.01,108.04,107.97,107.97,4562.0,99.6805,99.7082,99.6435,99.6435,4562.0
2016-04-18 11:35:00,107.97,108.04,107.94,108.0,4229.0,99.6435,99.7082,99.6159,99.6712,4229.0
2016-04-18 11:40:00,108.01,108.04,108.0,108.03,3462.0,99.6805,99.7082,99.6712,99.6989,3462.0
2016-04-18 11:45:00,108.01,108.04,107.93,107.94,13070.0,99.6805,99.7082,99.6066,99.6159,13070.0
2016-04-18 11:50:00,107.95,107.95,107.93,107.94,1136.0,99.6251,99.6251,99.6066,99.6159,1136.0
2016-04-18 11:55:00,107.96,107.98,107.93,107.95,2246.0,99.6343,99.6528,99.6066,99.6251,2246.0
2016-04-18 12:00:00,108.0,108.0,107.97,107.97,622.0,99.6712,99.6712,99.6435,99.6435,622.0
2016-04-18 12:05:00,107.98,108.01,107.97,107.98,3003.0,99.6528,99.6805,99.6435,99.6528,3003.0
2016-04-18 12:10:00,107.99,107.99,107.97,107.98,321.0,99.662,99.662,99.6435,99.6528,321.0
2016-04-18 12:15:00,107.96,107.98,107.94,107.95,2834.0,99.6343,99.6528,99.6159,99.6251,2834.0
2016-04-18 12:20:00,107.99,108.06,107.98,108.06,3982.0,99.662,99.7266,99.6528,99.7266,3982.0
2016-04-18 12:25:00,108.04,108.05,108.03,108.03,1800.0,99.7082,99.7174,99.6989,99.6989,1800.0
2016-04-18 12:30:00,108.02,108.13,108.01,108.11,5061.0,99.6897,99.7912,99.6805,99.7728,5061.0
2016-04-18 12:35:00,108.09,108.1,108.09,108.1,1065.0,99.7543,99.7635,99.7543,99.7635,1065.0
2016-04-18 12:40:00,108.09,108.12,108.08,108.08,3781.0,99.7543,99.782,99.7451,99.7451,3781.0
2016-04-18 12:45:00,108.1,108.11,108.08,108.1,6601.0,99.7635,99.7728,99.7451,99.7635,6601.0
2016-04-18 12:50:00,108.12,108.12,108.08,108.09,1127.0,99.782,99.782,99.7451,99.7543,1127.0
2016-04-18 12:55:00,108.07,108.09,108.05,108.06,5376.0,99.7358,99.7543,99.7174,99.7266,5376.0
2016-04-18 13:00:00,108.04,108.04,107.99,108.02,5309.0,99.7082,99.7082,99.662,99.6897,5309.0
2016-04-18 13:05:00,108.0,108.02,107.99,108.02,4086.0,99.6712,99.6897,99.662,99.6897,4086.0
2016-04-18 13:10:00,108.02,108.02,107.96,107.98,2506.0,99.6897,99.6897,99.6343,99.6528,2506.0
2016-04-18 13:15:00,107.96,108.0,107.95,107.95,3273.0,99.6343,99.6712,99.6251,99.6251,3273.0
2016-04-18 13:20:00,107.97,108.01,107.95,108.01,3762.0,99.6435,99.6805,99.6251,99.6805,3762.0
2016-04-18 13:25:00,108.05,108.05,107.99,107.99,12610.0,99.7174,99.7174,99.662,99.662,12610.0
2016-04-18 13:30:00,108.02,108.04,108.01,108.03,2840.0,99.6897,99.7082,99.6805,99.6989,2840.0
2016-04-18 13:35:00,108.02,108.03,107.99,108.0,2762.0,99.6897,99.6989,99.662,99.6712,2762.0
2016-04-18 13:40:00,108.01,108.13,108.01,108.12,10402.0,99.6805,99.7912,99.6805,99.782,10402.0
2016-04-18 13:45:00,108.13,108.16,108.1,108.1,20298.0,99.7912,99.8189,99.7635,99.7635,20298.0
2016-04-18 13:50:00,108.09,108.13,108.09,108.09,7470.0,99.7543,99.7912,99.7543,99.7543,7470.0
2016-04-18 13:55:00,108.12,108.14,108.09,108.14,8819.0,99.782,99.8004,99.7543,99.8004,8819.0
2016-04-18 14:00:00,108.12,108.12,108.03,108.1,3094.0,99.782,99.782,99.6989,99.7635,3094.0
2016-04-18 14:05:00,108.1,108.12,108.09,108.11,4021.0,99.7635,99.782,99.7543,99.7728,4021.0
2016-04-18 14:10:00,108.11,108.16,108.08,108.15,8513.0,99.7728,99.8189,99.7451,99.8097,8513.0
2016-04-18 14:15:00,108.15,108.18,108.13,108.16,3737.0,99.8097,99.8374,99.7912,99.8189,3737.0
2016-04-18 14:20:00,108.17,108.22,108.15,108.15,3102.0,99.8281,99.8743,99.8097,99.8097,3102.0
2016-04-18 14:25:00,108.16,108.21,108.15,108.17,8968.0,99.8189,99.865,99.8097,99.8281,8968.0
2016-04-18 14:30:00,108.16,108.19,108.15,108.16,21807.0,99.8189,99.8466,99.8097,99.8189,21807.0
2016-04-18 14:35:00,108.16,108.25,108.15,108.22,23909.0,99.8189,99.902,99.8097,99.8743,23909.0
2016-04-18 14:40:00,108.23,108.25,108.2,108.24,28575.0,99.8835,99.902,99.8558,99.8927,28575.0
2016-04-18 14:45:00,108.24,108.25,108.2,108.24,19375.0,99.8927,99.902,99.8558,99.8927,19375.0
2016-04-18 14:50:00,108.25,108.28,108.22,108.23,16432.0,99.902,99.9296,99.8743,99.8835,16432.0
2016-04-18 14:55:00,108.24,108.24,108.18,108.22,5158.0,99.8927,99.8927,99.8374,99.8743,5158.0
2016-04-18 15:00:00,108.21,108.22,108.19,108.22,12532.0,99.865,99.8743,99.8466,99.8743,12532.0
2016-04-18 15:05:00,108.19,108.2,108.17,108.19,1626.0,99.8466,99.8558,99.8281,99.8466,1626.0
2016-04-18 15:10:00,108.19,108.2,108.16,108.2,7265.0,99.8466,99.8558,99.8189,99.8558,7265.0
2016-04-18 15:15:00,108.15,108.2,108.15,108.19,2310.0,99.8097,99.8558,99.8097,99.8466,2310.0
2016-04-18 15:20:00,108.21,108.22,108.13,108.13,8393.0,99.865,99.8743,99.7912,99.7912,8393.0
2016-04-18 15:25:00,108.14,108.21,108.14,108.17,3487.0,99.8004,99.865,99.8004,99.8281,3487.0
2016-04-18 15:30:00,108.18,108.19,108.13,108.18,5068.0,99.8374,99.8466,99.7912,99.8374,5068.0
2016-04-18 15:35:00,108.18,108.22,108.17,108.18,11089.0,99.8374,99.8743,99.8281,99.8374,11089.0
2016-04-18 15:40:00,108.19,108.29,108.19,108.28,4919.0,99.8466,99.9389,99.8466,99.9296,4919.0
2016-04-18 15:45:00,108.27,108.3,108.24,108.24,26035.0,99.9204,99.9481,99.8927,99.8927,26035.0
2016-04-18 15:50:00,108.25,108.27,108.23,108.25,9192.0,99.902,99.9204,99.8835,99.902,9192.0
2016-04-18 15:55:00,108.26,108.28,108.22,108.26,25927.0,99.9112,99.9296,99.8743,99.9112,25927.0
2016-04-19 09:30:00,108.45,108.49,108.31,108.31,21234.0,100.0865,100.1234,99.9573,99.9573,21234.0
2016-04-19 09:35:00,108.33,108.35,108.22,108.27,2387.0,99.9758,99.9942,99.8743,99.9204,2387.0
2016-04-19 09:40:00,108.19,108.22,108.16,108.2,2950.0,99.8466,99.8743,99.8189,99.8558,2950.0
2016-04-19 09:45:00,108.2,108.27,108.18,108.23,1990.0,99.8558,99.9204,99.8374,99.8835,1990.0
2016-04-19 09:50:00,108.25,108.27,108.16,108.17,4597.0,99.902,99.9204,99.8189,99.8281,4597.0
2016-04-19 09:55:00,108.19,108.29,108.18,108.29,5870.0,99.8466,99.9389,99.8374,99.9389,5870.0
2016-04-19 10:00:00,108.28,108.29,108.25,108.25,3051.0,99.9296,99.9389,99.902,99.902,3051.0
2016-04-19 10:05:00,108.22,108.35,108.22,108.29,926.0,99.8743,99.9942,99.8743,99.9389,926.0
2016-04-19 10:10:00,108.31,108.34,108.31,108.33,1879.0,99.9573,99.985,99.9573,99.9758,1879.0
2016-04-19 10:15:00,108.33,108.4,108.33,108.38,1921.0,99.9758,100.0404,99.9758,100.0219,1921.0
2016-04-19 10:20:00,108.38,108.39,108.34,108.34,1203.0,100.0219,100.0312,99.985,99.985,1203.0
2016-04-19 10:25:00,108.36,108.37,108.32,108.34,1153.0,100.0035,100.0127,99.9666,99.985,1153.0
2016-04-19 10:30:00,108.34,108.44,108.33,108.41,4716.0,99.985,100.0773,99.9758,100.0496,4716.0
2016-04-19 10:35:00,108.42,108.43,108.27,108.28,1451.0,100.0588,100.0681,99.9204,99.9296,1451.0
2016-04-19 10:40:00,108.3,108.32,108.23,108.28,3329.0,99.9481,99.9666,99.8835,99.9296,3329.0
2016-04-19 10:45:00,108.28,108.29,108.19,108.19,6021.0,99.9296,99.9389,99.8466,99.8466,6021.0
2016-04-19 10:50:00,108.21,108.31,108.2,108.3,5295.0,99.865,99.9573,99.8558,99.9481,5295.0
2016-04-19 10:55:00,108.28,108.32,108.28,108.31,3763.0,99.9296,99.9666,99.9296,99.9573,3763.0
2016-04-19 11:00:00,108.33,108.35,108.28,108.29,10623.0,99.9758,99.9942,99.9296,99.9389,10623.0
2016-04-19 11:05:00,108.32,108.35,108.32,108.32,2053.0,99.9666,99.9942,99.9666,99.9666,2053.0
2016-04-19 11:10:00,108.29,108.3,108.24,108.25,4928.0,99.9389,99.9481,99.8927,99.902,4928.0
2016-04-19 11:15:00,108.23,108.25,108.17,108.19,2569.0,99.8835,99.902,99.8281,99.8466,2569.0
2016-04-19 11:20:00,108.19,108.19,108.15,108.15,720.0,99.8466,99.8466,99.8097,99.8097,720.0
2016-04-19 11:25:00,108.14,108.15,108.12,108.13,602.0,99.8004,99.8097,99.782,99.7912,602.0
2016-04-19 11:30:00,108.16,108.17,108.08,108.12,3293.0,99.8189,99.8281,99.7451,99.782,3293.0
2016-04-19 11:35:00,108.15,108.2,108.14,108.2,15072.0,99.8097,99.8558,99.8004,99.8558,15072.0
2016-04-19 11:40:00,108.19,108.19,108.14,108.15,1960.0,99.8466,99.8466,99.8004,99.8097,1960.0
2016-04-19 11:45:00,108.13,108.17,108.08,108.09,3972.0,99.7912,99.8281,99.7451,99.7543,3972.0
2016-04-19 11:50:00,108.08,108.08,107.92,107.95,4861.0,99.7451,99.7451,99.5974,99.6251,4861.0
2016-04-19 11:55:00,107.95,107.95,107.85,107.85,3150.0,99.6251,99.6251,99.5328,99.5328,3150.0
2016-04-19 12:00:00,107.86,107.88,107.84,107.88,2462.0,99.542,99.5605,99.5236,99.5605,2462.0
2016-04-19 12:05:00,107.85,107.86,107.77,107.77,1247.0,99.5328,99.542,99.459,99.459,1247.0
2016-04-19 12:10:00,107.79,107.81,107.74,107.75,4975.0,99.4774,99.4959,99.4313,99.4405,4975.0
2016-04-19 12:15:00,107.73,107.73,107.66,107.66,1548.0,99.4221,99.4221,99.3575,99.3575,1548.0
2016-04-19 12:20:00,107.65,107.68,107.62,107.64,2564.0,99.3482,99.3759,99.3205,99.339,2564.0
2016-04-19 12:25:00,107.63,107.74,107.63,107.7,15769.0,99.3298,99.4313,99.3298,99.3944,15769.0
2016-04-19 12:30:00,107.68,107.7,107.67,107.7,7424.0,99.3759,99.3944,99.3667,99.3944,7424.0
2016-04-19 12:35:00,107.69,107.72,107.68,107.72,8533.0,99.3851,99.4128,99.3759,99.4128,8533.0
2016-04-19 12:40:00,107.69,107.71,107.69,107.7,1210.0,99.3851,99.4036,99.3851,99.3944,1210.0
2016-04-19 12:45:00,107.68,107.68,107.59,107.61,7845.0,99.3759,99.3759,99.2929,99.3113,7845.0
2016-04-19 12:50:00,107.61,107.73,107.61,107.72,8400.0,99.3113,99.4221,99.3113,99.4128,8400.0
2016-04-19 12:55:00,107.76,107.84,107.76,107.84,1585.0,99.4497,99.5236,99.4497,99.5236,1585.0
2016-04-19 13:00:00,107.84,107.87,107.84,107.86,1156.0,99.5236,99.5513,99.5236,99.542,1156.0
2016-04-19 13:05:00,107.85,107.87,107.83,107.86,18523.0,99.5328,99.5513,99.5143,99.542,18523.0
2016-04-19 13:10:00,107.85,107.89,107.81,107.88,4672.0,99.5328,99.5697,99.4959,99.5605,4672.0
2016-04-19 13:15:00,107.9,107.9,107.87,107.87,8170.0,99.5789,99.5789,99.5513,99.5513,8170.0
2016-04-19 13:20:00,107.84,107.91,107.84,107.91,1627.0,99.5236,99.5882,99.5236,99.5882,1627.0
2016-04-19 13:25:00,107.95,107.98,107.94,107.95,6782.0,99.6251,99.6528,99.6159,99.6251,6782.0
2016-04-19 13:30:00,107.94,107.96,107.92,107.95,1900.0,99.6159,99.6343,99.5974,99.6251,1900.0
2016-04-19 13:35:00,107.9,107.92,107.86,107.87,5100.0,99.5789,99.5974,99.542,99.5513,5100.0
2016-04-19 13:40:00,107.89,107.94,107.88,107.94,4550.0,99.5697,99.6159,99.5605,99.6159,4550.0
2016-04-19 13:45:00,107.93,108.03,107.92,108.02,5317.0,99.6066,99.6989,99.5974,99.6897,5317.0
2016-04-19 13:50:00,108.04,108.05,107.99,108.03,6082.0,99.7082,99.7174,99.662,99.6989,6082.0
2016-04-19 13:55:00,108.05,108.08,108.01,108.04,6752.0,99.7174,99.7451,99.6805,99.7082,6752.0
2016-04-19 14:00:00,108.07,108.11,108.05,108.05,13082.0,99.7358,99.7728,99.7174,99.7174,13082.0
2016-04-19 14:05:00,108.04,108.06,107.99,108.04,14595.0,99.7082,99.7266,99.662,99.7082,14595.0
2016-04-19 14:10:00,108.07,108.07,108.02,108.06,2460.0,99.7358,99.7358,99.6897,99.7266,2460.0
2016-04-19 14:15:00,108.08,108.08,108.03,108.03,6088.0,99.7451,99.7451,99.6989,99.6989,6088.0
2016-04-19 14:20:00,108.04,108.09,108.03,108.04,7994.0,99.7082,99.7543,99.6989,99.7082,7994.0
2016-04-19 14:25:00,108.04,108.04,107.98,107.99,9903.0,99.7082,99.7082,99.6528,99.662,9903.0
2016-04-19 14:30:00,107.96,108.01,107.94,107.95,4034.0,99.6343,99.6805,99.6159,99.6251,4034.0
2016-04-19 14:35:00,107.95,107.96,107.91,107.95,13051.0,99.6251,99.6343,99.5882,99.6251,13051.0
2016-04-19 14:40:00,107.93,108.03,107.93,108.0,4117.0,99.6066,99.6989,99.6066,99.6712,4117.0
2016-04-19 14:45:00,108.01,108.06,107.99,108.06,18803.0,99.6805,99.7266,99.662,99.7266,18803.0
2016-04-19 14:50:00,108.05,108.06,108.0,108.04,37886.0,99.7174,99.7266,99.6712,99.7082,37886.0
2016-04-19 14:55:00,108.04,108.05,107.95,107.95,8838.0,99.7082,99.7174,99.6251,99.6251,8838.0
2016-04-19 15:00:00,107.96,107.96,107.87,107.96,21371.0,99.6343,99.6343,99.5513,99.6343,21371.0
2016-04-19 15:05:00,107.92,107.99,107.92,107.97,2996.0,99.5974,99.662,99.5974,99.6435,2996.0
2016-04-19 15:10:00,107.95,108.09,107.95,108.05,15231.0,99.6251,99.7543,99.6251,99.7174,15231.0
2016-04-19 15:15:00,108.1,108.1,108.03,108.05,6072.0,99.7635,99.7635,99.6989,99.7174,6072.0
2016-04-19 15:20:00,108.03,108.09,108.03,108.07,2996.0,99.6989,99.7543,99.6989,99.7358,2996.0
2016-04-19 15:25:00,108.09,108.09,108.0,108.04,5115.0,99.7543,99.7543,99.6712,99.7082,5115.0
2016-04-19 15:30:00,108.07,108.14,108.06,108.09,6997.0,99.7358,99.8004,99.7266,99.7543,6997.0
2016-04-19 15:35:00,108.09,108.13,108.06,108.13,5714.0,99.7543,99.7912,99.7266,99.7912,5714.0
2016-04-19 15:40:00,108.13,108.13,108.05,108.06,10545.0,99.7912,99.7912,99.7174,99.7266,10545.0
2016-04-19 15:45:00,108.04,108.07,108.03,108.07,9263.0,99.7082,99.7358,99.6989,99.7358,9263.0
2016-04-19 15:50:00,108.07,108.12,108.03,108.04,19412.0,99.7358,99.782,99.6989,99.7082,19412.0
2016-04-19 15:55:00,108.04,108.1,108.0,108.09,122784.0,99.7082,99.7635,99.6712,99.7543,122784.0
2016-04-20 09:30:00,108.16,108.16,108.03,108.06,19856.0,99.8189,99.8189,99.6989,99.7266,19856.0
2016-04-20 09:35:00,108.0,108.01,107.84,107.86,3255.0,99.6712,99.6805,99.5236,99.542,3255.0
2016-04-20 09:40:00,107.85,107.92,107.83,107.88,9127.0,99.5328,99.5974,99.5143,99.5605,9127.0
2016-04-20 09:45:00,107.91,107.99,107.89,107.99,3228.0,99.5882,99.662,99.5697,99.662,3228.0
2016-04-20 09:50:00,108.03,108.14,108.03,108.11,1895.0,99.6989,99.8004,99.6989,99.7728,1895.0
2016-04-20 09:55:00,108.14,108.17,108.07,108.07,4410.0,99.8004,99.8281,99.7358,99.7358,4410.0
2016-04-20 10:00:00,108.08,108.1,108.04,108.04,7763.0,99.7451,99.7635,99.7082,99.7082,7763.0
2016-04-20 10:05:00,108.06,108.08,108.02,108.05,11554.0,99.7266,99.7451,99.6897,99.7174,11554.0
2016-04-20 10:10:00,108.04,108.14,108.04,108.12,2790.0,99.7082,99.8004,99.7082,99.782,2790.0
2016-04-20 10:15:00,108.11,108.14,108.03,108.04,2294.0,99.7728,99.8004,99.6989,99.7082,2294.0
2016-04-20 10:20:00,108.05,108.06,107.95,107.95,4893.0,99.7174,99.7266,99.6251,99.6251,4893.0
2016-04-20 10:25:00,107.94,107.95,107.89,107.91,4293.0,99.6159,99.6251,99.5697,99.5882,4293.0
2016-04-20 10:30:00,107.93,108.01,107.93,108.01,6771.0,99.6066,99.6805,99.6066,99.6805,6771.0
2016-04-20 10:35:00,107.94,107.95,107.82,107.82,931.0,99.6159,99.6251,99.5051,99.5051,931.0
2016-04-20 10:40:00,107.83,107.83,107.75,107.76,6647.0,99.5143,99.5143,99.4405,99.4497,6647.0
2016-04-20 10:45:00,107.74,107.82,107.74,107.82,3899.0,99.4313,99.5051,99.4313,99.5051,3899.0
2016-04-20 10:50:00,107.83,107.89,107.8,107.83,5610.0,99.5143,99.5697,99.4867,99.5143,5610.0
2016-04-20 10:55:00,107.85,107.99,107.84,107.98,26266.0,99.5328,99.662,99.5236,99.6528,26266.0
2016-04-20 11:00:00,107.97,107.99,107.96,107.99,2393.0,99.6435,99.662,99.6343,99.662,2393.0
2016-04-20 11:05:00,107.98,108.11,107.97,108.08,3161.0,99.6528,99.7728,99.6435,99.7451,3161.0
2016-04-20 11:10:00,108.11,108.13,108.09,108.13,2735.0,99.7728,99.7912,99.7543,99.7912,2735.0
2016-04-20 11:15:00,108.15,108.22,108.15,108.2,2522.0,99.8097,99.8743,99.8097,99.8558,2522.0
2016-04-20 11:20:00,108.23,108.3,108.22,108.29,4879.0,99.8835,99.9481,99.8743,99.9389,4879.0
2016-04-20 11:25:00,108.3,108.34,108.29,108.31,5132.0,99.9481,99.985,99.9389,99.9573,5132.0
2016-04-20 11:30:00,108.28,108.3,108.25,108.28,11232.0,99.9296,99.9481,99.902,99.9296,11232.0
2016-04-20 11:35:00,108.29,108.32,108.26,108.26,2772.0,99.9389,99.9666,99.9112,99.9112,2772.0
2016-04-20 11:40:00,108.27,108.31,108.26,108.3,5711.0,99.9204,99.9573,99.9112,99.9481,5711.0
2016-04-20 11:45:00,108.3,108.33,108.28,108.28,3537.0,99.9481,99.9758,99.9296,99.9296,3537.0
2016-04-20 11:50:00,108.28,108.29,108.23,108.23,4170.0,99.9296,99.9389,99.8835,99.8835,4170.0
2016-04-20 11:55:00,108.25,108.28,108.21,108.21,19798.0,99.902,99.9296,99.865,99.865,19798.0
2016-04-20 12:00:00,108.21,108.24,108.19,108.22,5057.0,99.865,99.8927,99.8466,99.8743,5057.0
2016-04-20 12:05:00,108.25,108.26,108.2,108.22,4214.0,99.902,99.9112,99.8558,99.8743,4214.0
2016-04-20 12:10:00,108.2,108.2,108.16,108.16,1032.0,99.8558,99.8558,99.8189,99.8189,1032.0
2016-04-20 12:15:00,108.17,108.22,108.16,108.22,3905.0,99.8281,99.8743,99.8189,99.8743,3905.0
2016-04-20 12:20:00,108.17,108.2,108.17,108.2,2416.0,99.8281,99.8558,99.8281,99.8558,2416.0
2016-04-20 12:25:00,108.19,108.21,108.19,108.21,510.0,99.8466,99.865,99.8466,99.865,510.0
2016-04-20 12:30:00,108.2,108.23,108.17,108.22,1271.0,99.8558,99.8835,99.8281,99.8743,1271.0
2016-04-20 12:35:00,108.25,108.28,108.21,108.28,2658.0,99.902,99.9296,99.865,99.9296,2658.0
2016-04-20 12:40:00,108.29,108.33,108.28,108.32,6347.0,99.9389,99.9758,99.9296,99.9666,6347.0
2016-04-20 12:45:00,108.32,108.32,108.25,108.28,1685.0,99.9666,99.9666,99.902,99.9296,1685.0
2016-04-20 12:50:00,108.26,108.26,108.23,108.24,1995.0,99.9112,99.9112,99.8835,99.8927,1995.0
2016-04-20 12:55:00,108.23,108.28,108.23,108.24,8836.0,99.8835,99.9296,99.8835,99.8927,8836.0
2016-04-20 13:00:00,108.27,108.3,108.26,108.28,2217.0,99.9204,99.9481,99.9112,99.9296,2217.0
2016-04-20 13:05:00,108.28,108.28,108.16,108.18,5541.0,99.9296,99.9296,99.8189,99.8374,5541.0
2016-04-20 13:10:00,108.18,108.23,108.17,108.22,2713.0,99.8374,99.8835,99.8281,99.8743,2713.0
2016-04-20 13:15:00,108.23,108.26,108.22,108.23,7080.0,99.8835,99.9112,99.8743,99.8835,7080.0
2016-04-20 13:20:00,108.23,108.26,108.22,108.25,7505.0,99.8835,99.9112,99.8743,99.902,7505.0
2016-04-20 13:25:00,108.26,108.26,108.21,108.24,11463.0,99.9112,99.9112,99.865,99.8927,11463.0
2016-04-20 13:30:00,108.25,108.33,108.25,108.31,7098.0,99.902,99.9758,99.902,99.9573,7098.0
2016-04-20 13:35:00,108.31,108.31,108.24,108.29,6197.0,99.9573,99.9573,99.8927,99.9389,6197.0
2016-04-20 13:40:00,108.29,108.31,108.29,108.3,5905.0,99.9389,99.9573,99.9389,99.9481,5905.0
2016-04-20 13:45:00,108.3,108.38,108.3,108.35,9431.0,99.9481,100.0219,99.9481,99.9942,9431.0
2016-04-20 13:50:00,108.35,108.43,108.35,108.41,6161.0,99.9942,100.0681,99.9942,100.0496,6161.0
2016-04-20 13:55:00,108.42,108.43,108.35,108.36,4902.0,100.0588,100.0681,99.9942,100.0035,4902.0
2016-04-20 14:00:00,108.34,108.36,108.33,108.34,4553.0,99.985,100.0035,99.9758,99.985,4553.0
2016-04-20 14:05:00,108.33,108.35,108.31,108.32,14459.0,99.9758,99.9942,99.9573,99.9666,14459.0
2016-04-20 14:10:00,108.37,108.38,108.35,108.36,1913.0,100.0127,100.0219,99.9942,100.0035,1913.0
2016-04-20 14:15:00,108.37,108.43,108.37,108.42,12459.0,100.0127,100.0681,100.0127,100.0588,12459.0
2016-04-20 14:20:00,108.4,108.5,108.4,108.43,18924.0,100.0404,100.1327,100.0404,100.0681,18924.0
2016-04-20 14:25:00,108.44,108.45,108.43,108.43,7881.0,100.0773,100.0865,100.0681,100.0681,7881.0
2016-04-20 14:30:00,108.43,108.49,108.42,108.48,99965.0,100.0681,100.1234,100.0588,100.1142,99965.0
2016-04-20 14:35:00,108.48,108.49,108.45,108.46,11363.0,100.1142,100.1234,100.0865,100.0958,11363.0
2016-04-20 14:40:00,108.45,108.5,108.44,108.47,9787.0,100.0865,100.1327,100.0773,100.105,9787.0
2016-04-20 14:45:00,108.46,108.47,108.41,108.42,8294.0,100.0958,100.105,100.0496,100.0588,8294.0
2016-04-20 14:50:00,108.44,108.49,108.44,108.47,4006.0,100.0773,100.1234,100.0773,100.105,4006.0
2016-04-20 14:55:00,108.47,108.5,108.47,108.5,2431.0,100.105,100.1327,100.105,100.1327,2431.0
2016-04-20 15:00:00,108.49,108.55,108.49,108.53,7943.0,100.1234,100.1788,100.1234,100.1604,7943.0
2016-04-20 15:05:00,108.52,108.53,108.47,108.48,11110.0,100.1511,100.1604,100.105,100.1142,11110.0
2016-04-20 15:10:00,108.47,108.47,108.42,108.43,16084.0,100.105,100.105,100.0588,100.0681,16084.0
2016-04-20 15:15:00,108.41,108.41,108.37,108.37,9545.0,100.0496,100.0496,100.0127,100.0127,9545.0
2016-04-20 15:20:00,108.38,108.4,108.36,108.37,3882.0,100.0219,100.0404,100.0035,100.0127,3882.0
2016-04-20 15:25:00,108.36,108.4,108.36,108.36,5056.0,100.0035,100.0404,100.0035,100.0035,5056.0
2016-04-20 15:30:00,108.35,108.36,108.26,108.28,7589.0,99.9942,100.0035,99.9112,99.9296,7589.0
2016-04-20 15:35:00,108.28,108.3,108.22,108.23,8119.0,99.9296,99.9481,99.8743,99.8835,8119.0
2016-04-20 15:40:00,108.22,108.23,108.17,108.18,10442.0,99.8743,99.8835,99.8281,99.8374,10442.0
2016-04-20 15:45:00,108.13,108.21,108.13,108.15,8046.0,99.7912,99.865,99.7912,99.8097,8046.0
2016-04-20 15:50:00,108.15,108.19,108.12,108.12,10299.0,99.8097,99.8466,99.782,99.782,10299.0
2016-04-20 15:55:00,108.12,108.19,108.06,108.08,15432.0,99.782,99.8466,99.7266,99.7451,15432.0
2016-04-21 09:30:00,108.23,108.23,108.03,108.18,28555.0,99.8835,99.8835,99.6989,99.8374,28555.0
2016-04-21 09:35:00,108.08,108.08,108.07,108.07,3100.0,99.7451,99.7451,99.7358,99.7358,3100.0
2016-04-21 09:40:00,108.04,108.05,107.94,107.94,16170.0,99.7082,99.7174,99.6159,99.6159,16170.0
2016-04-21 09:45:00,107.9,107.91,107.83,107.84,2086.0,99.5789,99.5882,99.5143,99.5236,2086.0
2016-04-21 09:50:00,107.81,107.95,107.81,107.95,2156.0,99.4959,99.6251,99.4959,99.6251,2156.0
2016-04-21 09:55:00,107.91,107.91,107.85,107.86,2281.0,99.5882,99.5882,99.5328,99.542,2281.0
2016-04-21 10:00:00,107.85,107.92,107.84,107.9,7835.0,99.5328,99.5974,99.5236,99.5789,7835.0
2016-04-21 10:05:00,107.85,107.87,107.76,107.86,2682.0,99.5328,99.5513,99.4497,99.542,2682.0
2016-04-21 10:10:00,107.83,107.91,107.82,107.87,3551.0,99.5143,99.5882,99.5051,99.5513,3551.0
2016-04-21 10:15:00,107.83,107.9,107.79,107.9,4241.0,99.5143,99.5789,99.4774,99.5789,4241.0
2016-04-21 10:20:00,107.93,107.97,107.91,107.96,3857.0,99.6066,99.6435,99.5882,99.6343,3857.0
2016-04-21 10:25:00,107.96,108.03,107.94,107.94,1272.0,99.6343,99.6989,99.6159,99.6159,1272.0
2016-04-21 10:30:00,107.92,108.0,107.92,107.98,2085.0,99.5974,99.6712,99.5974,99.6528,2085.0
2016-04-21 10:35:00,107.99,108.15,107.99,108.15,2620.0,99.662,99.8097,99.662,99.8097,2620.0
2016-04-21 10:40:00,108.2,108.23,108.14,108.16,3816.0,99.8558,99.8835,99.8004,99.8189,3816.0
2016-04-21 10:45:00,108.17,108.2,108.17,108.18,1179.0,99.8281,99.8558,99.8281,99.8374,1179.0
2016-04-21 10:50:00,108.16,108.25,108.16,108.25,1896.0,99.8189,99.902,99.8189,99.902,1896.0
2016-04-21 10:55:00,108.24,108.27,108.22,108.27,1761.0,99.8927,99.9204,99.8743,99.9204,1761.0
2016-04-21 11:00:00,108.27,108.35,108.25,108.26,2798.0,99.9204,99.9942,99.902,99.9112,2798.0
2016-04-21 11:05:00,108.23,108.25,108.21,108.25,3030.0,99.8835,99.902,99.865,99.902,3030.0
2016-04-21 11:10:00,108.2,108.22,108.18,108.19,5210.0,99.8558,99.8743,99.8374,99.8466,5210.0
2016-04-21 11:15:00,108.19,108.21,108.11,108.15,4754.0,99.8466,99.865,99.7728,99.8097,4754.0
2016-04-21 11:20:00,108.18,108.27,108.15,108.27,1017.0,99.8374,99.9204,99.8097,99.9204,1017.0
2016-04-21 11:25:00,108.28,108.28,108.2,108.22,2683.0,99.9296,99.9296,99.8558,99.8743,2683.0
2016-04-21 11:30:00,108.23,108.23,108.12,108.15,3919.0,99.8835,99.8835,99.782,99.8097,3919.0
2016-04-21 11:35:00,108.15,108.15,108.08,108.09,12508.0,99.8097,99.8097,99.7451,99.7543,12508.0
2016-04-21 11:40:00,108.1,108.1,108.01,108.03,10832.0,99.7635,99.7635,99.6805,99.6989,10832.0
2016-04-21 11:45:00,108.03,108.04,107.97,107.98,4204.0,99.6989,99.7082,99.6435,99.6528,4204.0
2016-04-21 11:50:00,107.99,108.07,107.99,108.07,3848.0,99.662,99.7358,99.662,99.7358,3848.0
2016-04-21 11:55:00,108.07,108.07,107.93,107.93,2200.0,99.7358,99.7358,99.6066,99.6066,2200.0
2016-04-21 12:00:00,107.93,107.93,107.82,107.82,3797.0,99.6066,99.6066,99.5051,99.5051,3797.0
2016-04-21 12:05:00,107.85,107.92,107.85,107.92,1024.0,99.5328,99.5974,99.5328,99.5974,1024.0
2016-04-21 12:10:00,107.92,107.92,107.83,107.86,3221.0,99.5974,99.5974,99.5143,99.542,3221.0
2016-04-21 12:15:00,107.85,107.95,107.85,107.95,2305.0,99.5328,99.6251,99.5328,99.6251,2305.0
2016-04-21 12:20:00,107.94,107.96,107.91,107.91,8765.0,99.6159,99.6343,99.5882,99.5882,8765.0
2016-04-21 12:25:00,107.91,107.91,107.88,107.9,1738.0,99.5882,99.5882,99.5605,99.5789,1738.0
2016-04-21 12:30:00,107.93,107.98,107.91,107.97,2402.0,99.6066,99.6528,99.5882,99.6435,2402.0
2016-04-21 12:35:00,108.0,108.01,107.94,107.94,5879.0,99.6712,99.6805,99.6159,99.6159,5879.0
2016-04-21 12:40:00,107.94,108.0,107.93,107.99,3126.0,99.6159,99.6712,99.6066,99.662,3126.0
2016-04-21 12:45:00,107.99,107.99,107.92,107.92,937.0,99.662,99.662,99.5974,99.5974,937.0
2016-04-21 12:50:00,107.92,107.97,107.88,107.95,7297.0,99.5974,99.6435,99.5605,99.6251,7297.0
2016-04-21 12:55:00,107.94,107.94,107.9,107.9,2319.0,99.6159,99.6159,99.5789,99.5789,2319.0
2016-04-21 13:00:00,107.9,108.01,107.9,107.99,11759.0,99.5789,99.6805,99.5789,99.662,11759.0
2016-04-21 13:05:00,107.89,107.89,107.84,107.85,1019.0,99.5697,99.5697,99.5236,99.5328,1019.0
2016-04-21 13:10:00,107.84,107.9,107.84,107.9,906.0,99.5236,99.5789,99.5236,99.5789,906.0
2016-04-21 13:15:00,107.85,107.86,107.83,107.84,7706.0,99.5328,99.542,99.5143,99.5236,7706.0
2016-04-21 13:20:00,107.89,107.94,107.88,107.92,8457.0,99.5697,99.6159,99.5605,99.5974,8457.0
2016-04-21 13:25:00,107.91,107.91,107.85,107.86,6244.0,99.5882,99.5882,99.5328,99.542,6244.0
2016-04-21 13:30:00,107.84,107.85,107.83,107.83,7186.0,99.5236,99.5328,99.5143,99.5143,7186.0
2016-04-21 13:35:00,107.84,107.94,107.84,107.93,3220.0,99.5236,99.6159,99.5236,99.6066,3220.0
2016-04-21 13:40:00,107.93,107.98,107.93,107.97,2363.0,99.6066,99.6528,99.6066,99.6435,2363.0
2016-04-21 13:45:00,107.97,107.97,107.89,107.9,6437.0,99.6435,99.6435,99.5697,99.5789,6437.0
2016-04-21 13:50:00,107.84,107.85,107.81,107.82,2706.0,99.5236,99.5328,99.4959,99.5051,2706.0
2016-04-21 13:55:00,107.8,107.81,107.78,107.8,7684.0,99.4867,99.4959,99.4682,99.4867,7684.0
2016-04-21 14:00:00,107.77,107.78,107.73,107.73,3000.0,99.459,99.4682,99.4221,99.4221,3000.0
2016-04-21 14:05:00,107.74,107.8,107.7,107.75,15409.0,99.4313,99.4867,99.3944,99.4405,15409.0
2016-04-21 14:10:00,107.73,107.81,107.71,107.8,12672.0,99.4221,99.4959,99.4036,99.4867,12672.0
2016-04-21 14:15:00,107.81,107.82,107.71,107.74,3754.0,99.4959,99.5051,99.4036,99.4313,3754.0
2016-04-21 14:20:00,107.73,107.78,107.73,107.75,12557.0,99.4221,99.4682,99.4221,99.4405,12557.0
2016-04-21 14:25:00,107.74,107.77,107.72,107.74,11998.0,99.4313,99.459,99.4128,99.4313,11998.0
2016-04-21 14:30:00,107.74,107.75,107.63,107.63,8545.0,99.4313,99.4405,99.3298,99.3298,8545.0
2016-04-21 14:35:00,107.64,107.66,107.59,107.66,12984.0,99.339,99.3575,99.2929,99.3575,12984.0
2016-04-21 14:40:00,107.6,107.63,107.6,107.62,5597.0,99.3021,99.3298,99.3021,99.3205,5597.0
2016-04-21 14:45:00,107.66,107.68,107.63,107.67,11089.0,99.3575,99.3759,99.3298,99.3667,11089.0
2016-04-21 14:50:00,107.73,107.73,107.68,107.68,3252.0,99.4221,99.4221,99.3759,99.3759,3252.0
2016-04-21 14:55:00,107.66,107.72,107.66,107.72,2735.0,99.3575,99.4128,99.3575,99.4128,2735.0
2016-04-21 15:00:00,107.69,107.81,107.69,107.79,8595.0,99.3851,99.4959,99.3851,99.4774,8595.0
2016-04-21 15:05:00,107.81,107.82,107.77,107.78,11997.0,99.4959,99.5051,99.459,99.4682,11997.0
2016-04-21 15:10:00,107.77,107.82,107.76,107.77,10102.0,99.459,99.5051,99.4497,99.459,10102.0
2016-04-21 15:15:00,107.78,107.81,107.69,107.71,5270.0,99.4682,99.4959,99.3851,99.4036,5270.0
2016-04-21 15:20:00,107.72,107.74,107.69,107.71,6770.0,99.4128,99.4313,99.3851,99.4036,6770.0
2016-04-21 15:25:00,107.69,107.71,107.61,107.61,11345.0,99.3851,99.4036,99.3113,99.3113,11345.0
2016-04-21 15:30:00,107.59,107.72,107.59,107.71,11816.0,99.2929,99.4128,99.2929,99.4036,11816.0
2016-04-21 15:35:00,107.7,107.73,107.67,107.67,51489.0,99.3944,99.4221,99.3667,99.3667,51489.0
2016-04-21 15:40:00,107.68,107.79,107.67,107.79,7836.0,99.3759,99.4774,99.3667,99.4774,7836.0
2016-04-21 15:45:00,107.76,107.82,107.73,107.8,8899.0,99.4497,99.5051,99.4221,99.4867,8899.0
2016-04-21 15:50:00,107.78,107.78,107.73,107.78,6506.0,99.4682,99.4682,99.4221,99.4682,6506.0
2016-04-21 15:55:00,107.79,107.84,107.74,107.83,19472.0,99.4774,99.5236,99.4313,99.5143,19472.0
2016-04-22 09:30:00,107.42,107.58,107.31,107.58,25809.0,99.136,99.2836,99.0344,99.2836,25809.0
2016-04-22 09:35:00,107.63,107.75,107.63,107.65,12034.0,99.3298,99.4405,99.3298,99.3482,12034.0
2016-04-22 09:40:00,107.64,107.72,107.61,107.72,3192.0,99.339,99.4128,99.3113,99.4128,3192.0
2016-04-22 09:45:00,107.67,107.75,107.63,107.67,10225.0,99.3667,99.4405,99.3298,99.3667,10225.0
2016-04-22 09:50:00,107.66,107.72,107.58,107.6,9549.0,99.3575,99.4128,99.2836,99.3021,9549.0
2016-04-22 09:55:00,107.59,107.69,107.54,107.66,7963.0,99.2929,99.3851,99.2467,99.3575,7963.0
2016-04-22 10:00:00,107.69,107.75,107.6,107.64,9474.0,99.3851,99.4405,99.3021,99.339,9474.0
2016-04-22 10:05:00,107.65,107.68,107.58,107.59,6421.0,99.3482,99.3759,99.2836,99.2929,6421.0
2016-04-22 10:10:00,107.58,107.67,107.56,107.58,13325.0,99.2836,99.3667,99.2652,99.2836,13325.0
2016-04-22 10:15:00,107.6,107.63,107.43,107.44,18199.0,99.3021,99.3298,99.1452,99.1544,18199.0
2016-04-22 10:20:00,107.44,107.44,107.31,107.31,12262.0,99.1544,99.1544,99.0344,99.0344,12262.0
2016-04-22 10:25:00,107.33,107.33,107.25,107.31,10251.0,99.0529,99.0529,98.9791,99.0344,10251.0
2016-04-22 10:30:00,107.32,107.39,107.24,107.24,12035.0,99.0437,99.1083,98.9698,98.9698,12035.0
2016-04-22 10:35:00,107.27,107.31,107.13,107.13,9545.0,98.9975,99.0344,98.8683,98.8683,9545.0
2016-04-22 10:40:00,107.13,107.15,106.92,106.93,12316.0,98.8683,98.8868,98.6745,98.6838,12316.0
2016-04-22 10:45:00,106.92,106.93,106.85,106.86,9137.0,98.6745,98.6838,98.6099,98.6192,9137.0
2016-04-22 10:50:00,106.85,106.94,106.85,106.92,8058.0,98.6099,98.693,98.6099,98.6745,8058.0
2016-04-22 10:55:00,106.9,106.95,106.88,106.9,7637.0,98.6561,98.7022,98.6376,98.6561,7637.0
2016-04-22 11:00:00,106.93,107.03,106.92,106.96,8500.0,98.6838,98.776,98.6745,98.7114,8500.0
2016-04-22 11:05:00,106.95,106.99,106.95,106.95,8372.0,98.7022,98.7391,98.7022,98.7022,8372.0
2016-04-22 11:10:00,106.97,107.01,106.89,106.96,9097.0,98.7207,98.7576,98.6468,98.7114,9097.0
2016-04-22 11:15:00,106.96,107.0,106.93,106.97,7392.0,98.7114,98.7484,98.6838,98.7207,7392.0
2016-04-22 11:20:00,107.01,107.03,106.95,107.0,8082.0,98.7576,98.776,98.7022,98.7484,8082.0
2016-04-22 11:25:00,106.98,106.99,106.9,106.93,10719.0,98.7299,98.7391,98.6561,98.6838,10719.0
2016-04-22 11:30:00,106.98,107.11,106.96,107.09,3718.0,98.7299,98.8499,98.7114,98.8314,3718.0
2016-04-22 11:35:00,107.1,107.17,107.1,107.11,3353.0,98.8406,98.9052,98.8406,98.8499,3353.0
2016-04-22 11:40:00,107.11,107.12,107.06,107.11,4909.0,98.8499,98.8591,98.8037,98.8499,4909.0
2016-04-22 11:45:00,107.07,107.12,107.06,107.12,3889.0,98.813,98.8591,98.8037,98.8591,3889.0
2016-04-22 11:50:00,107.14,107.14,107.05,107.13,9976.0,98.8776,98.8776,98.7945,98.8683,9976.0
2016-04-22 11:55:00,107.1,107.17,107.09,107.16,4456.0,98.8406,98.9052,98.8314,98.896,4456.0
2016-04-22 12:00:00,107.19,107.2,107.14,107.14,18976.0,98.9237,98.9329,98.8776,98.8776,18976.0
2016-04-22 12:05:00,107.14,107.14,107.14,107.14,0.0,98.8776,98.8776,98.8776,98.8776,0.0
2016-04-22 12:10:00,107.15,107.16,107.12,107.13,9015.0,98.8868,98.896,98.8591,98.8683,9015.0
2016-04-22 12:15:00,107.13,107.15,107.07,107.15,4437.0,98.8683,98.8868,98.813,98.8868,4437.0
2016-04-22 12:20:00,107.12,107.13,107.05,107.06,1380.0,98.8591,98.8683,98.7945,98.8037,1380.0
2016-04-22 12:25:00,107.12,107.12,107.06,107.07,1225.0,98.8591,98.8591,98.8037,98.813,1225.0
2016-04-22 12:30:00,107.02,107.1,107.01,107.08,2072.0,98.7668,98.8406,98.7576,98.8222,2072.0
2016-04-22 12:35:00,107.06,107.12,107.06,107.12,1747.0,98.8037,98.8591,98.8037,98.8591,1747.0
2016-04-22 12:40:00,107.09,107.12,107.09,107.12,900.0,98.8314,98.8591,98.8314,98.8591,900.0
2016-04-22 12:45:00,107.11,107.12,106.98,107.0,1667.0,98.8499,98.8591,98.7299,98.7484,1667.0
2016-04-22 12:50:00,107.0,107.06,106.99,107.04,1354.0,98.7484,98.8037,98.7391,98.7853,1354.0
2016-04-22 12:55:00,107.03,107.03,107.02,107.03,2557.0,98.776,98.776,98.7668,98.776,2557.0
2016-04-22 13:00:00,107.12,107.18,107.07,107.16,11343.0,98.8591,98.9145,98.813,98.896,11343.0
2016-04-22 13:05:00,107.15,107.15,107.14,107.15,207.0,98.8868,98.8868,98.8776,98.8868,207.0
2016-04-22 13:10:00,107.18,107.21,107.18,107.18,1578.0,98.9145,98.9422,98.9145,98.9145,1578.0
2016-04-22 13:15:00,107.18,107.18,107.13,107.16,5768.0,98.9145,98.9145,98.8683,98.896,5768.0
2016-04-22 13:20:00,107.11,107.13,107.09,107.13,5220.0,98.8499,98.8683,98.8314,98.8683,5220.0
2016-04-22 13:25:00,107.16,107.17,107.11,107.14,9065.0,98.896,98.9052,98.8499,98.8776,9065.0
2016-04-22 13:30:00,107.14,107.17,107.12,107.17,4026.0,98.8776,98.9052,98.8591,98.9052,4026.0
2016-04-22 13:35:00,107.19,107.21,107.19,107.21,6951.0,98.9237,98.9422,98.9237,98.9422,6951.0
2016-04-22 13:40:00,107.25,107.41,107.23,107.4,5651.0,98.9791,99.1267,98.9606,99.1175,5651.0
2016-04-22 13:45:00,107.42,107.42,107.38,107.38,1558.0,99.136,99.136,99.099,99.099,1558.0
2016-04-22 13:50:00,107.38,107.41,107.37,107.41,22971.0,99.099,99.1267,99.0898,99.1267,22971.0
2016-04-22 13:55:00,107.43,107.44,107.33,107.36,50070.0,99.1452,99.1544,99.0529,99.0806,50070.0
2016-04-22 14:00:00,107.34,107.43,107.34,107.43,1451.0,99.0621,99.1452,99.0621,99.1452,1451.0
2016-04-22 14:05:00,107.42,107.42,107.34,107.34,5157.0,99.136,99.136,99.0621,99.0621,5157.0
2016-04-22 14:10:00,107.34,107.36,107.28,107.31,3666.0,99.0621,99.0806,99.0068,99.0344,3666.0
2016-04-22 14:15:00,107.3,107.37,107.28,107.37,4232.0,99.0252,99.0898,99.0068,99.0898,4232.0
2016-04-22 14:20:00,107.39,107.49,107.39,107.46,1217.0,99.1083,99.2006,99.1083,99.1729,1217.0
2016-04-22 14:25:00,107.47,107.54,107.47,107.5,8263.0,99.1821,99.2467,99.1821,99.2098,8263.0
2016-04-22 14:30:00,107.52,107.53,107.48,107.48,15219.0,99.2283,99.2375,99.1913,99.1913,15219.0
2016-04-22 14:35:00,107.49,107.5,107.46,107.47,4158.0,99.2006,99.2098,99.1729,99.1821,4158.0
2016-04-22 14:40:00,107.49,107.56,107.47,107.56,3840.0,99.2006,99.2652,99.1821,99.2652,3840.0
2016-04-22 14:45:00,107.52,107.54,107.49,107.52,5291.0,99.2283,99.2467,99.2006,99.2283,5291.0
2016-04-22 14:50:00,107.51,107.52,107.48,107.48,3015.0,99.219,99.2283,99.1913,99.1913,3015.0
2016-04-22 14:55:00,107.48,107.55,107.48,107.54,7538.0,99.1913,99.2559,99.1913,99.2467,7538.0
2016-04-22 15:00:00,107.54,107.55,107.44,107.44,6343.0,99.2467,99.2559,99.1544,99.1544,6343.0
2016-04-22 15:05:00,107.45,107.49,107.44,107.48,9414.0,99.1637,99.2006,99.1544,99.1913,9414.0
2016-04-22 15:10:00,107.51,107.56,107.5,107.51,4778.0,99.219,99.2652,99.2098,99.219,4778.0
2016-04-22 15:15:00,107.52,107.53,107.42,107.44,1469.0,99.2283,99.2375,99.136,99.1544,1469.0
2016-04-22 15:20:00,107.44,107.45,107.4,107.44,2683.0,99.1544,99.1637,99.1175,99.1544,2683.0
2016-04-22 15:25:00,107.47,107.53,107.46,107.53,3454.0,99.1821,99.2375,99.1729,99.2375,3454.0
2016-04-22 15:30:00,107.49,107.51,107.43,107.45,1218.0,99.2006,99.219,99.1452,99.1637,1218.0
2016-04-22 15:35:00,107.44,107.48,107.42,107.43,3421.0,99.1544,99.1913,99.136,99.1452,3421.0
2016-04-22 15:40:00,107.43,107.49,107.39,107.45,2628.0,99.1452,99.2006,99.1083,99.1637,2628.0
2016-04-22 15:45:00,107.43,107.53,107.43,107.5,8268.0,99.1452,99.2375,99.1452,99.2098,8268.0
2016-04-22 15:50:00,107.51,107.51,107.45,107.5,4095.0,99.219,99.219,99.1637,99.2098,4095.0
2016-04-22 15:55:00,107.52,107.54,107.48,107.51,12535.0,99.2283,99.2467,99.1913,99.219,12535.0
2016-04-25 09:30:00,107.14,107.33,107.14,107.27,13377.0,98.8776,99.0529,98.8776,98.9975,13377.0
2016-04-25 09:35:00,107.28,107.31,107.25,107.31,2960.0,99.0068,99.0344,98.9791,99.0344,2960.0
2016-04-25 09:40:00,107.35,107.35,107.22,107.22,701.0,99.0714,99.0714,98.9514,98.9514,701.0
2016-04-25 09:45:00,107.31,107.31,107.2,107.2,1804.0,99.0344,99.0344,98.9329,98.9329,1804.0
2016-04-25 09:50:00,107.19,107.21,107.15,107.15,1109.0,98.9237,98.9422,98.8868,98.8868,1109.0
2016-04-25 09:55:00,107.17,107.21,107.15,107.2,1807.0,98.9052,98.9422,98.8868,98.9329,1807.0
2016-04-25 10:00:00,107.27,107.31,107.21,107.26,2499.0,98.9975,99.0344,98.9422,98.9883,2499.0
2016-04-25 10:05:00,107.15,107.21,107.15,107.19,3171.0,98.8868,98.9422,98.8868,98.9237,3171.0
2016-04-25 10:10:00,107.13,107.17,107.11,107.11,3386.0,98.8683,98.9052,98.8499,98.8499,3386.0
2016-04-25 10:15:00,107.12,107.12,106.99,106.99,1204.0,98.8591,98.8591,98.7391,98.7391,1204.0
2016-04-25 10:20:00,107.01,107.07,107.0,107.06,2053.0,98.7576,98.813,98.7484,98.8037,2053.0
2016-04-25 10:25:00,107.04,107.07,106.99,107.02,1197.0,98.7853,98.813,98.7391,98.7668,1197.0
2016-04-25 10:30:00,107.03,107.08,106.98,107.07,7688.0,98.776,98.8222,98.7299,98.813,7688.0
2016-04-25 10:35:00,107.05,107.07,107.0,107.02,3946.0,98.7945,98.813,98.7484,98.7668,3946.0
2016-04-25 10:40:00,106.97,107.06,106.96,107.02,24384.0,98.7207,98.8037,98.7114,98.7668,24384.0
2016-04-25 10:45:00,107.04,107.1,107.0,107.1,1008.0,98.7853,98.8406,98.7484,98.8406,1008.0
2016-04-25 10:50:00,107.08,107.08,107.05,107.08,1277.0,98.8222,98.8222,98.7945,98.8222,1277.0
2016-04-25 10:55:00,107.09,107.09,107.0,107.01,9770.0,98.8314,98.8314,98.7484,98.7576,9770.0
2016-04-25 11:00:00,107.01,107.04,106.98,107.01,5123.0,98.7576,98.7853,98.7299,98.7576,5123.0
2016-04-25 11:05:00,107.0,107.04,106.93,106.93,2295.0,98.7484,98.7853,98.6838,98.6838,2295.0
2016-04-25 11:10:00,106.92,106.97,106.92,106.97,631.0,98.6745,98.7207,98.6745,98.7207,631.0
2016-04-25 11:15:00,107.01,107.1,107.0,107.09,3157.0,98.7576,98.8406,98.7484,98.8314,3157.0
2016-04-25 11:20:00,107.08,107.15,107.07,107.13,1748.0,98.8222,98.8868,98.813,98.8683,1748.0
2016-04-25 11:25:00,107.12,107.15,107.09,107.14,4541.0,98.8591,98.8868,98.8314,98.8776,4541.0
2016-04-25 11:30:00,107.12,107.12,107.07,107.09,1996.0,98.8591,98.8591,98.813,98.8314,1996.0
2016-04-25 11:35:00,107.08,107.1,107.01,107.01,5940.0,98.8222,98.8406,98.7576,98.7576,5940.0
2016-04-25 11:40:00,107.01,107.05,107.0,107.01,7428.0,98.7576,98.7945,98.7484,98.7576,7428.0
2016-04-25 11:45:00,107.0,107.09,107.0,107.0,16220.0,98.7484,98.8314,98.7484,98.7484,16220.0
2016-04-25 11:50:00,106.99,107.03,106.98,107.02,9208.0,98.7391,98.776,98.7299,98.7668,9208.0
2016-04-25 11:55:00,107.03,107.05,107.02,107.03,3378.0,98.776,98.7945,98.7668,98.776,3378.0
2016-04-25 12:00:00,107.01,107.08,107.01,107.05,1528.0,98.7576,98.8222,98.7576,98.7945,1528.0
2016-04-25 12:05:00,107.06,107.08,107.03,107.05,2551.0,98.8037,98.8222,98.776,98.7945,2551.0
2016-04-25 12:10:00,107.03,107.04,107.01,107.03,4134.0,98.776,98.7853,98.7576,98.776,4134.0
2016-04-25 12:15:00,107.05,107.12,107.04,107.11,1929.0,98.7945,98.8591,98.7853,98.8499,1929.0
2016-04-25 12:20:00,107.1,107.12,107.08,107.08,1900.0,98.8406,98.8591,98.8222,98.8222,1900.0
2016-04-25 12:25:00,107.08,107.11,107.06,107.1,2209.0,98.8222,98.8499,98.8037,98.8406,2209.0
2016-04-25 12:30:00,107.12,107.14,107.08,107.14,1390.0,98.8591,98.8776,98.8222,98.8776,1390.0
2016-04-25 12:35:00,107.17,107.18,107.05,107.06,4292.0,98.9052,98.9145,98.7945,98.8037,4292.0
2016-04-25 12:40:00,107.08,107.1,107.06,107.07,1319.0,98.8222,98.8406,98.8037,98.813,1319.0
2016-04-25 12:45:00,107.07,107.13,107.05,107.12,2848.0,98.813,98.8683,98.7945,98.8591,2848.0
2016-04-25 12:50:00,107.15,107.36,107.14,107.31,3130.0,98.8868,99.0806,98.8776,99.0344,3130.0
2016-04-25 12:55:00,107.33,107.34,107.27,107.29,7427.0,99.0529,99.0621,98.9975,99.016,7427.0
2016-04-25 13:00:00,107.31,107.31,107.29,107.31,12213.0,99.0344,99.0344,99.016,99.0344,12213.0
2016-04-25 13:05:00,107.26,107.27,107.24,107.24,2044.0,98.9883,98.9975,98.9698,98.9698,2044.0
2016-04-25 13:10:00,107.25,107.38,107.23,107.38,2643.0,98.9791,99.099,98.9606,99.099,2643.0
2016-04-25 13:15:00,107.38,107.38,107.3,107.3,1111.0,99.099,99.099,99.0252,99.0252,1111.0
2016-04-25 13:20:00,107.33,107.35,107.25,107.28,3931.0,99.0529,99.0714,98.9791,99.0068,3931.0
2016-04-25 13:25:00,107.27,107.36,107.27,107.3,3794.0,98.9975,99.0806,98.9975,99.0252,3794.0
2016-04-25 13:30:00,107.31,107.33,107.27,107.27,14105.0,99.0344,99.0529,98.9975,98.9975,14105.0
2016-04-25 13:35:00,107.27,107.29,107.24,107.27,10496.0,98.9975,99.016,98.9698,98.9975,10496.0
2016-04-25 13:40:00,107.27,107.28,107.25,107.25,10505.0,98.9975,99.0068,98.9791,98.9791,10505.0
2016-04-25 13:45:00,107.23,107.25,107.22,107.25,847.0,98.9606,98.9791,98.9514,98.9791,847.0
2016-04-25 13:50:00,107.26,107.3,107.24,107.29,11083.0,98.9883,99.0252,98.9698,99.016,11083.0
2016-04-25 13:55:00,107.29,107.3,107.26,107.26,25272.0,99.016,99.0252,98.9883,98.9883,25272.0
2016-04-25 14:00:00,107.27,107.31,107.27,107.3,5972.0,98.9975,99.0344,98.9975,99.0252,5972.0
2016-04-25 14:05:00,107.27,107.27,107.14,107.16,17725.0,98.9975,98.9975,98.8776,98.896,17725.0
2016-04-25 14:10:00,107.17,107.19,107.13,107.19,20478.0,98.9052,98.9237,98.8683,98.9237,20478.0
2016-04-25 14:15:00,107.19,107.21,107.16,107.17,2398.0,98.9237,98.9422,98.896,98.9052,2398.0
2016-04-25 14:20:00,107.16,107.17,107.11,107.17,7002.0,98.896,98.9052,98.8499,98.9052,7002.0
2016-04-25 14:25:00,107.19,107.26,107.18,107.25,9066.0,98.9237,98.9883,98.9145,98.9791,9066.0
2016-04-25 14:30:00,107.25,107.26,107.23,107.25,1847.0,98.9791,98.9883,98.9606,98.9791,1847.0
2016-04-25 14:35:00,107.25,107.28,107.23,107.25,4570.0,98.9791,99.0068,98.9606,98.9791,4570.0
2016-04-25 14:40:00,107.21,107.28,107.21,107.28,5661.0,98.9422,99.0068,98.9422,99.0068,5661.0
2016-04-25 14:45:00,107.25,107.25,107.17,107.17,11523.0,98.9791,98.9791,98.9052,98.9052,11523.0
2016-04-25 14:50:00,107.18,107.21,107.17,107.2,8612.0,98.9145,98.9422,98.9052,98.9329,8612.0
2016-04-25 14:55:00,107.21,107.33,107.2,107.3,7380.0,98.9422,99.0529,98.9329,99.0252,7380.0
2016-04-25 15:00:00,107.29,107.29,107.22,107.22,3146.0,99.016,99.016,98.9514,98.9514,3146.0
2016-04-25 15:05:00,107.22,107.23,107.16,107.16,2400.0,98.9514,98.9606,98.896,98.896,2400.0
2016-04-25 15:10:00,107.18,107.22,107.15,107.16,197553.0,98.9145,98.9514,98.8868,98.896,197553.0
2016-04-25 15:15:00,107.19,107.19,107.1,107.19,10922.0,98.9237,98.9237,98.8406,98.9237,10922.0
2016-04-25 15:20:00,107.16,107.19,107.14,107.18,6595.0,98.896,98.9237,98.8776,98.9145,6595.0
2016-04-25 15:25:00,107.18,107.19,107.14,107.17,6315.0,98.9145,98.9237,98.8776,98.9052,6315.0
2016-04-25 15:30:00,107.19,107.24,107.16,107.21,6443.0,98.9237,98.9698,98.896,98.9422,6443.0
2016-04-25 15:35:00,107.2,107.28,107.2,107.28,4406.0,98.9329,99.0068,98.9329,99.0068,4406.0
2016-04-25 15:40:00,107.28,107.3,107.26,107.27,9218.0,99.0068,99.0252,98.9883,98.9975,9218.0
2016-04-25 15:45:00,107.29,107.32,107.26,107.28,5103.0,99.016,99.0437,98.9883,99.0068,5103.0
2016-04-25 15:50:00,107.29,107.29,107.22,107.24,4781.0,99.016,99.016,98.9514,98.9698,4781.0
2016-04-25 15:55:00,107.24,107.39,107.24,107.39,11179.0,98.9698,99.1083,98.9698,99.1083,11179.0
2016-04-26 09:30:00,107.56,107.56,107.46,107.49,17841.0,99.2652,99.2652,99.1729,99.2006,17841.0
2016-04-26 09:35:00,107.42,107.59,107.42,107.53,3228.0,99.136,99.2929,99.136,99.2375,3228.0
2016-04-26 09:40:00,107.56,107.58,107.46,107.58,7368.0,99.2652,99.2836,99.1729,99.2836,7368.0
2016-04-26 09:45:00,107.65,107.75,107.63,107.74,3255.0,99.3482,99.4405,99.3298,99.4313,3255.0
2016-04-26 09:50:00,107.79,107.8,107.79,107.79,460.0,99.4774,99.4867,99.4774,99.4774,460.0
2016-04-26 09:55:00,107.79,107.86,107.79,107.84,845.0,99.4774,99.542,99.4774,99.5236,845.0
2016-04-26 10:00:00,107.81,107.82,107.77,107.78,4555.0,99.4959,99.5051,99.459,99.4682,4555.0
2016-04-26 10:05:00,107.78,107.83,107.64,107.68,23186.0,99.4682,99.5143,99.339,99.3759,23186.0
2016-04-26 10:10:00,107.67,107.71,107.6,107.6,2488.0,99.3667,99.4036,99.3021,99.3021,2488.0
2016-04-26 10:15:00,107.66,107.68,107.66,107.68,774.0,99.3575,99.3759,99.3575,99.3759,774.0
2016-04-26 10:20:00,107.63,107.66,107.54,107.56,6366.0,99.3298,99.3575,99.2467,99.2652,6366.0
2016-04-26 10:25:00,107.56,107.56,107.36,107.39,6701.0,99.2652,99.2652,99.0806,99.1083,6701.0
2016-04-26 10:30:00,107.38,107.41,107.34,107.41,1384.0,99.099,99.1267,99.0621,99.1267,1384.0
2016-04-26 10:35:00,107.44,107.44,107.32,107.33,2917.0,99.1544,99.1544,99.0437,99.0529,2917.0
2016-04-26 10:40:00,107.36,107.42,107.36,107.41,2246.0,99.0806,99.136,99.0806,99.1267,2246.0
2016-04-26 10:45:00,107.38,107.38,107.28,107.28,1351.0,99.099,99.099,99.0068,99.0068,1351.0
2016-04-26 10:50:00,107.3,107.3,107.2,107.2,1721.0,99.0252,99.0252,98.9329,98.9329,1721.0
2016-04-26 10:55:00,107.19,107.25,107.19,107.2,1662.0,98.9237,98.9791,98.9237,98.9329,1662.0
2016-04-26 11:00:00,107.22,107.22,107.19,107.19,210.0,98.9514,98.9514,98.9237,98.9237,210.0
2016-04-26 11:05:00,107.17,107.28,107.17,107.28,896.0,98.9052,99.0068,98.9052,99.0068,896.0
2016-04-26 11:10:00,107.28,107.31,107.27,107.31,740.0,99.0068,99.0344,98.9975,99.0344,740.0
2016-04-26 11:15:00,107.32,107.32,107.25,107.25,1200.0,99.0437,99.0437,98.9791,98.9791,1200.0
2016-04-26 11:20:00,107.3,107.35,107.26,107.32,14239.0,99.0252,99.0714,98.9883,99.0437,14239.0
2016-04-26 11:25:00,107.3,107.37,107.29,107.37,1464.0,99.0252,99.0898,99.016,99.0898,1464.0
2016-04-26 11:30:00,107.35,107.38,107.29,107.3,2014.0,99.0714,99.099,99.016,99.0252,2014.0
2016-04-26 11:35:00,107.35,107.35,107.29,107.32,4892.0,99.0714,99.0714,99.016,99.0437,4892.0
2016-04-26 11:40:00,107.36,107.38,107.33,107.36,5356.0,99.0806,99.099,99.0529,99.0806,5356.0
2016-04-26 11:45:00,107.37,107.37,107.28,107.35,2380.0,99.0898,99.0898,99.0068,99.0714,2380.0
2016-04-26 11:50:00,107.4,107.44,107.4,107.43,7829.0,99.1175,99.1544,99.1175,99.1452,7829.0
2016-04-26 11:55:00,107.44,107.44,107.4,107.41,11959.0,99.1544,99.1544,99.1175,99.1267,11959.0
2016-04-26 12:00:00,107.44,107.45,107.43,107.43,1463.0,99.1544,99.1637,99.1452,99.1452,1463.0
2016-04-26 12:05:00,107.49,107.52,107.47,107.48,2774.0,99.2006,99.2283,99.1821,99.1913,2774.0
2016-04-26 12:10:00,107.5,107.52,107.48,107.49,3197.0,99.2098,99.2283,99.1913,99.2006,3197.0
2016-04-26 12:15:00,107.47,107.54,107.47,107.52,1300.0,99.1821,99.2467,99.1821,99.2283,1300.0
2016-04-26 12:20:00,107.53,107.54,107.51,107.51,769.0,99.2375,99.2467,99.219,99.219,769.0
2016-04-26 12:25:00,107.5,107.53,107.49,107.49,3905.0,99.2098,99.2375,99.2006,99.2006,3905.0
2016-04-26 12:30:00,107.5,107.52,107.48,107.5,3190.0,99.2098,99.2283,99.1913,99.2098,3190.0
2016-04-26 12:35:00,107.44,107.45,107.44,107.44,948.0,99.1544,99.1637,99.1544,99.1544,948.0
2016-04-26 12:40:00,107.41,107.46,107.4,107.46,4668.0,99.1267,99.1729,99.1175,99.1729,4668.0
2016-04-26 12:45:00,107.45,107.45,107.39,107.4,9290.0,99.1637,99.1637,99.1083,99.1175,9290.0
2016-04-26 12:50:00,107.4,107.44,107.4,107.41,2879.0,99.1175,99.1544,99.1175,99.1267,2879.0
2016-04-26 12:55:00,107.41,107.41,107.33,107.35,15850.0,99.1267,99.1267,99.0529,99.0714,15850.0
2016-04-26 13:00:00,107.35,107.36,107.3,107.31,3633.0,99.0714,99.0806,99.0252,99.0344,3633.0
2016-04-26 13:05:00,107.28,107.3,107.25,107.27,1250.0,99.0068,99.0252,98.9791,98.9975,1250.0
2016-04-26 13:10:00,107.28,107.31,107.27,107.28,4359.0,99.0068,99.0344,98.9975,99.0068,4359.0
2016-04-26 13:15:00,107.25,107.35,107.24,107.35,405.0,98.9791,99.0714,98.9698,99.0714,405.0
2016-04-26 13:20:00,107.38,107.38,107.33,107.37,9853.0,99.099,99.099,99.0529,99.0898,9853.0
2016-04-26 13:25:00,107.35,107.36,107.32,107.34,4403.0,99.0714,99.0806,99.0437,99.0621,4403.0
2016-04-26 13:30:00,107.38,107.41,107.37,107.37,2996.0,99.099,99.1267,99.0898,99.0898,2996.0
2016-04-26 13:35:00,107.38,107.38,107.32,107.33,2554.0,99.099,99.099,99.0437,99.0529,2554.0
2016-04-26 13:40:00,107.33,107.33,107.2,107.23,9823.0,99.0529,99.0529,98.9329,98.9606,9823.0
2016-04-26 13:45:00,107.22,107.3,107.22,107.26,14408.0,98.9514,99.0252,98.9514,98.9883,14408.0
2016-04-26 13:50:00,107.26,107.26,107.21,107.22,4018.0,98.9883,98.9883,98.9422,98.9514,4018.0
2016-04-26 13:55:00,107.23,107.3,107.23,107.3,7926.0,98.9606,99.0252,98.9606,99.0252,7926.0
2016-04-26 14:00:00,107.29,107.33,107.28,107.3,5918.0,99.016,99.0529,99.0068,99.0252,5918.0
2016-04-26 14:05:00,107.29,107.3,107.21,107.25,13707.0,99.016,99.0252,98.9422,98.9791,13707.0
2016-04-26 14:10:00,107.22,107.3,107.21,107.3,5089.0,98.9514,99.0252,98.9422,99.0252,5089.0
2016-04-26 14:15:00,107.33,107.38,107.32,107.38,6485.0,99.0529,99.099,99.0437,99.099,6485.0
2016-04-26 14:20:00,107.37,107.38,107.3,107.34,2703.0,99.0898,99.099,99.0252,99.0621,2703.0
2016-04-26 14:25:00,107.33,107.35,107.22,107.22,1459.0,99.0529,99.0714,98.9514,98.9514,1459.0
2016-04-26 14:30:00,107.17,107.26,107.17,107.26,5541.0,98.9052,98.9883,98.9052,98.9883,5541.0
2016-04-26 14:35:00,107.27,107.3,107.24,107.29,4306.0,98.9975,99.0252,98.9698,99.016,4306.0
2016-04-26 14:40:00,107.27,107.31,107.27,107.28,5749.0,98.9975,99.0344,98.9975,99.0068,5749.0
2016-04-26 14:45:00,107.27,107.38,107.26,107.36,4074.0,98.9975,99.099,98.9883,99.0806,4074.0
2016-04-26 14:50:00,107.33,107.33,107.25,107.26,11106.0,99.0529,99.0529,98.9791,98.9883,11106.0
2016-04-26 14:55:00,107.24,107.25,107.21,107.21,582.0,98.9698,98.9791,98.9422,98.9422,582.0
2016-04-26 15:00:00,107.24,107.32,107.24,107.32,6680.0,98.9698,99.0437,98.9698,99.0437,6680.0
2016-04-26 15:05:00,107.31,107.32,107.22,107.22,7764.0,99.0344,99.0437,98.9514,98.9514,7764.0
2016-04-26 15:10:00,107.21,107.25,107.19,107.19,2007.0,98.9422,98.9791,98.9237,98.9237,2007.0
2016-04-26 15:15:00,107.21,107.23,107.15,107.17,4693.0,98.9422,98.9606,98.8868,98.9052,4693.0
2016-04-26 15:20:00,107.17,107.23,107.09,107.12,9545.0,98.9052,98.9606,98.8314,98.8591,9545.0
2016-04-26 15:25:00,107.15,107.23,107.15,107.21,3931.0,98.8868,98.9606,98.8868,98.9422,3931.0
2016-04-26 15:30:00,107.22,107.35,107.22,107.32,2964.0,98.9514,99.0714,98.9514,99.0437,2964.0
2016-04-26 15:35:00,107.34,107.37,107.33,107.36,2896.0,99.0621,99.0898,99.0529,99.0806,2896.0
2016-04-26 15:40:00,107.3,107.36,107.3,107.32,6177.0,99.0252,99.0806,99.0252,99.0437,6177.0
2016-04-26 15:45:00,107.34,107.37,107.31,107.31,4331.0,99.0621,99.0898,99.0344,99.0344,4331.0
2016-04-26 15:50:00,107.36,107.37,107.31,107.32,3672.0,99.0806,99.0898,99.0344,99.0437,3672.0
2016-04-26 15:55:00,107.32,107.4,107.3,107.37,15507.0,99.0437,99.1175,99.0252,99.0898,15507.0
2016-04-27 09:30:00,106.8,107.01,106.76,106.99,19663.0,98.5638,98.7576,98.5269,98.7391,19663.0
2016-04-27 09:35:00,106.96,107.05,106.95,107.0,3328.0,98.7114,98.7945,98.7022,98.7484,3328.0
2016-04-27 09:40:00,107.05,107.06,106.97,107.04,3210.0,98.7945,98.8037,98.7207,98.7853,3210.0
2016-04-27 09:45:00,106.98,107.02,106.87,106.87,4368.0,98.7299,98.7668,98.6284,98.6284,4368.0
2016-04-27 09:50:00,106.86,106.91,106.73,106.74,5489.0,98.6192,98.6653,98.4992,98.5084,5489.0
2016-04-27 09:55:00,106.83,106.84,106.74,106.75,2219.0,98.5915,98.6007,98.5084,98.5176,2219.0
2016-04-27 10:00:00,106.81,106.82,106.78,106.8,3147.0,98.573,98.5822,98.5453,98.5638,3147.0
2016-04-27 10:05:00,106.83,106.83,106.66,106.73,3623.0,98.5915,98.5915,98.4346,98.4992,3623.0
2016-04-27 10:10:00,106.69,106.71,106.63,106.66,2727.0,98.4623,98.4807,98.4069,98.4346,2727.0
2016-04-27 10:15:00,106.68,106.7,106.57,106.57,1865.0,98.453,98.4715,98.3515,98.3515,1865.0
2016-04-27 10:20:00,106.62,106.65,106.58,106.61,7344.0,98.3977,98.4253,98.3607,98.3884,7344.0
2016-04-27 10:25:00,106.55,106.6,106.55,106.57,1652.0,98.3331,98.3792,98.3331,98.3515,1652.0
2016-04-27 10:30:00,106.52,106.59,106.45,106.59,4759.0,98.3054,98.37,98.2408,98.37,4759.0
2016-04-27 10:35:00,106.52,106.56,106.45,106.46,3830.0,98.3054,98.3423,98.2408,98.25,3830.0
2016-04-27 10:40:00,106.42,106.44,106.38,106.43,3593.0,98.2131,98.2315,98.1762,98.2223,3593.0
2016-04-27 10:45:00,106.44,106.45,106.43,106.44,5193.0,98.2315,98.2408,98.2223,98.2315,5193.0
2016-04-27 10:50:00,106.5,106.5,106.47,106.48,2042.0,98.2869,98.2869,98.2592,98.2685,2042.0
2016-04-27 10:55:00,106.47,106.55,106.46,106.49,3551.0,98.2592,98.3331,98.25,98.2777,3551.0
2016-04-27 11:00:00,106.49,106.55,106.49,106.54,1992.0,98.2777,98.3331,98.2777,98.3238,1992.0
2016-04-27 11:05:00,106.55,106.56,106.5,106.53,1747.0,98.3331,98.3423,98.2869,98.3146,1747.0
2016-04-27 11:10:00,106.52,106.52,106.49,106.49,9455.0,98.3054,98.3054,98.2777,98.2777,9455.0
2016-04-27 11:15:00,106.53,106.58,106.49,106.58,3097.0,98.3146,98.3607,98.2777,98.3607,3097.0
2016-04-27 11:20:00,106.57,106.61,106.57,106.61,1120.0,98.3515,98.3884,98.3515,98.3884,1120.0
2016-04-27 11:25:00,106.61,106.69,106.61,106.68,1514.0,98.3884,98.4623,98.3884,98.453,1514.0
2016-04-27 11:30:00,106.7,106.75,106.69,106.74,3909.0,98.4715,98.5176,98.4623,98.5084,3909.0
2016-04-27 11:35:00,106.77,106.78,106.71,106.73,7293.0,98.5361,98.5453,98.4807,98.4992,7293.0
2016-04-27 11:40:00,106.75,106.75,106.7,106.75,6156.0,98.5176,98.5176,98.4715,98.5176,6156.0
2016-04-27 11:45:00,106.73,106.77,106.73,106.76,1898.0,98.4992,98.5361,98.4992,98.5269,1898.0
2016-04-27 11:50:00,106.77,106.81,106.76,106.78,12475.0,98.5361,98.573,98.5269,98.5453,12475.0
2016-04-27 11:55:00,106.79,106.83,106.79,106.81,775.0,98.5545,98.5915,98.5545,98.573,775.0
2016-04-27 12:00:00,106.82,106.83,106.8,106.81,1681.0,98.5822,98.5915,98.5638,98.573,1681.0
2016-04-27 12:05:00,106.79,106.79,106.77,106.79,1461.0,98.5545,98.5545,98.5361,98.5545,1461.0
2016-04-27 12:10:00,106.77,106.77,106.71,106.74,1652.0,98.5361,98.5361,98.4807,98.5084,1652.0
2016-04-27 12:15:00,106.72,106.75,106.71,106.72,2561.0,98.4899,98.5176,98.4807,98.4899,2561.0
2016-04-27 12:20:00,106.73,106.83,106.73,106.82,1827.0,98.4992,98.5915,98.4992,98.5822,1827.0
2016-04-27 12:25:00,106.83,106.86,106.81,106.82,3179.0,98.5915,98.6192,98.573,98.5822,3179.0
2016-04-27 12:30:00,106.84,106.85,106.78,106.79,3435.0,98.6007,98.6099,98.5453,98.5545,3435.0
2016-04-27 12:35:00,106.8,106.81,106.76,106.8,1290.0,98.5638,98.573,98.5269,98.5638,1290.0
2016-04-27 12:40:00,106.8,106.81,106.78,106.78,3207.0,98.5638,98.573,98.5453,98.5453,3207.0
2016-04-27 12:45:00,106.76,106.78,106.75,106.76,6322.0,98.5269,98.5453,98.5176,98.5269,6322.0
2016-04-27 12:50:00,106.76,106.78,106.75,106.75,4907.0,98.5269,98.5453,98.5176,98.5176,4907.0
2016-04-27 12:55:00,106.76,106.76,106.75,106.76,200.0,98.5269,98.5269,98.5176,98.5269,200.0
2016-04-27 13:00:00,106.73,106.74,106.7,106.73,2985.0,98.4992,98.5084,98.4715,98.4992,2985.0
2016-04-27 13:05:00,106.71,106.72,106.65,106.66,2589.0,98.4807,98.4899,98.4253,98.4346,2589.0
2016-04-27 13:10:00,106.63,106.68,106.63,106.66,9360.0,98.4069,98.453,98.4069,98.4346,9360.0
2016-04-27 13:15:00,106.66,106.73,106.66,106.71,3369.0,98.4346,98.4992,98.4346,98.4807,3369.0
2016-04-27 13:20:00,106.69,106.69,106.57,106.57,1759.0,98.4623,98.4623,98.3515,98.3515,1759.0
2016-04-27 13:25:00,106.58,106.63,106.56,106.58,15005.0,98.3607,98.4069,98.3423,98.3607,15005.0
2016-04-27 13:30:00,106.56,106.64,106.56,106.62,4726.0,98.3423,98.4161,98.3423,98.3977,4726.0
2016-04-27 13:35:00,106.63,106.64,106.62,106.63,1799.0,98.4069,98.4161,98.3977,98.4069,1799.0
2016-04-27 13:40:00,106.67,106.67,106.65,106.66,2752.0,98.4438,98.4438,98.4253,98.4346,2752.0
2016-04-27 13:45:00,106.67,106.71,106.67,106.7,2988.0,98.4438,98.4807,98.4438,98.4715,2988.0
2016-04-27 13:50:00,106.7,106.71,106.68,106.68,4496.0,98.4715,98.4807,98.453,98.453,4496.0
2016-04-27 13:55:00,106.66,106.68,106.63,106.67,9131.0,98.4346,98.453,98.4069,98.4438,9131.0
2016-04-27 14:00:00,106.58,106.64,106.46,106.49,2994.0,98.3607,98.4161,98.25,98.2777,2994.0
2016-04-27 14:05:00,106.47,106.9,106.47,106.89,13746.0,98.2592,98.6561,98.2592,98.6468,13746.0
2016-04-27 14:10:00,106.94,106.95,106.82,106.83,21471.0,98.693,98.7022,98.5822,98.5915,21471.0
2016-04-27 14:15:00,106.83,106.94,106.81,106.94,27488.0,98.5915,98.693,98.573,98.693,27488.0
2016-04-27 14:20:00,106.92,106.99,106.85,106.87,1913.0,98.6745,98.7391,98.6099,98.6284,1913.0
2016-04-27 14:25:00,106.85,106.92,106.84,106.88,3679.0,98.6099,98.6745,98.6007,98.6376,3679.0
2016-04-27 14:30:00,106.89,106.89,106.68,106.68,4647.0,98.6468,98.6468,98.453,98.453,4647.0
2016-04-27 14:35:00,106.72,106.8,106.69,106.72,10368.0,98.4899,98.5638,98.4623,98.4899,10368.0
2016-04-27 14:40:00,106.7,106.81,106.69,106.78,11769.0,98.4715,98.573,98.4623,98.5453,11769.0
2016-04-27 14:45:00,106.77,106.83,106.74,106.79,7495.0,98.5361,98.5915,98.5084,98.5545,7495.0
2016-04-27 14:50:00,106.77,106.89,106.77,106.89,19175.0,98.5361,98.6468,98.5361,98.6468,19175.0
2016-04-27 14:55:00,106.9,106.92,106.84,106.86,2314.0,98.6561,98.6745,98.6007,98.6192,2314.0
2016-04-27 15:00:00,106.86,107.06,106.86,107.05,4465.0,98.6192,98.8037,98.6192,98.7945,4465.0
2016-04-27 15:05:00,107.04,107.12,106.99,107.07,5257.0,98.7853,98.8591,98.7391,98.813,5257.0
2016-04-27 15:10:00,107.08,107.16,107.04,107.11,3077.0,98.8222,98.896,98.7853,98.8499,3077.0
2016-04-27 15:15:00,107.12,107.23,107.1,107.22,3814.0,98.8591,98.9606,98.8406,98.9514,3814.0
2016-04-27 15:20:00,107.22,107.28,107.22,107.27,8617.0,98.9514,99.0068,98.9514,98.9975,8617.0
2016-04-27 15:25:00,107.27,107.27,107.18,107.23,3507.0,98.9975,98.9975,98.9145,98.9606,3507.0
2016-04-27 15:30:00,107.22,107.27,107.2,107.24,4149.0,98.9514,98.9975,98.9329,98.9698,4149.0
2016-04-27 15:35:00,107.25,107.27,107.21,107.27,4700.0,98.9791,98.9975,98.9422,98.9975,4700.0
2016-04-27 15:40:00,107.26,107.3,107.2,107.27,3446.0,98.9883,99.0252,98.9329,98.9975,3446.0
2016-04-27 15:45:00,107.27,107.32,107.23,107.24,3252.0,98.9975,99.0437,98.9606,98.9698,3252.0
2016-04-27 15:50:00,107.24,107.24,107.11,107.11,4527.0,98.9698,98.9698,98.8499,98.8499,4527.0
2016-04-27 15:55:00,107.11,107.11,107.02,107.07,10960.0,98.8499,98.8499,98.7668,98.813,10960.0
2016-04-28 09:30:00,106.82,106.93,106.82,106.85,15972.0,98.5822,98.6838,98.5822,98.6099,15972.0
2016-04-28 09:35:00,106.92,107.08,106.89,107.06,9000.0,98.6745,98.8222,98.6468,98.8037,9000.0
2016-04-28 09:40:00,107.0,107.14,107.0,107.14,2265.0,98.7484,98.8776,98.7484,98.8776,2265.0
2016-04-28 09:45:00,107.14,107.17,107.1,107.17,1332.0,98.8776,98.9052,98.8406,98.9052,1332.0
2016-04-28 09:50:00,107.17,107.2,107.13,107.14,3080.0,98.9052,98.9329,98.8683,98.8776,3080.0
2016-04-28 09:55:00,107.2,107.27,107.2,107.27,567.0,98.9329,98.9975,98.9329,98.9975,567.0
2016-04-28 10:00:00,107.23,107.36,107.23,107.36,1000.0,98.9606,99.0806,98.9606,99.0806,1000.0
2016-04-28 10:05:00,107.36,107.39,107.29,107.29,3325.0,99.0806,99.1083,99.016,99.016,3325.0
2016-04-28 10:10:00,107.29,107.33,107.25,107.32,3203.0,99.016,99.0529,98.9791,99.0437,3203.0
2016-04-28 10:15:00,107.29,107.33,107.26,107.29,4574.0,99.016,99.0529,98.9883,99.016,4574.0
2016-04-28 10:20:00,107.29,107.33,107.26,107.26,8627.0,99.016,99.0529,98.9883,98.9883,8627.0
2016-04-28 10:25:00,107.3,107.32,107.28,107.28,3922.0,99.0252,99.0437,99.0068,99.0068,3922.0
2016-04-28 10:30:00,107.31,107.35,107.29,107.29,1700.0,99.0344,99.0714,99.016,99.016,1700.0
2016-04-28 10:35:00,107.34,107.38,107.33,107.34,1316.0,99.0621,99.099,99.0529,99.0621,1316.0
2016-04-28 10:40:00,107.33,107.36,107.29,107.35,1322.0,99.0529,99.0806,99.016,99.0714,1322.0
2016-04-28 10:45:00,107.36,107.54,107.35,107.48,1737.0,99.0806,99.2467,99.0714,99.1913,1737.0
2016-04-28 10:50:00,107.48,107.48,107.41,107.43,1525.0,99.1913,99.1913,99.1267,99.1452,1525.0
2016-04-28 10:55:00,107.43,107.52,107.41,107.49,2939.0,99.1452,99.2283,99.1267,99.2006,2939.0
2016-04-28 11:00:00,107.51,107.54,107.51,107.52,1379.0,99.219,99.2467,99.219,99.2283,1379.0
2016-04-28 11:05:00,107.52,107.54,107.48,107.48,4103.0,99.2283,99.2467,99.1913,99.1913,4103.0
2016-04-28 11:10:00,107.45,107.5,107.44,107.5,1527.0,99.1637,99.2098,99.1544,99.2098,1527.0
2016-04-28 11:15:00,107.51,107.54,107.48,107.5,4236.0,99.219,99.2467,99.1913,99.2098,4236.0
2016-04-28 11:20:00,107.52,107.58,107.52,107.57,5564.0,99.2283,99.2836,99.2283,99.2744,5564.0
2016-04-28 11:25:00,107.58,107.6,107.56,107.57,2789.0,99.2836,99.3021,99.2652,99.2744,2789.0
2016-04-28 11:30:00,107.57,107.62,107.57,107.61,10421.0,99.2744,99.3205,99.2744,99.3113,10421.0
2016-04-28 11:35:00,107.64,107.64,107.62,107.62,1012.0,99.339,99.339,99.3205,99.3205,1012.0
2016-04-28 11:40:00,107.62,107.64,107.59,107.62,8301.0,99.3205,99.339,99.2929,99.3205,8301.0
2016-04-28 11:45:00,107.6,107.61,107.54,107.55,10371.0,99.3021,99.3113,99.2467,99.2559,10371.0
2016-04-28 11:50:00,107.54,107.57,107.53,107.54,1678.0,99.2467,99.2744,99.2375,99.2467,1678.0
2016-04-28 11:55:00,107.54,107.55,107.53,107.53,1652.0,99.2467,99.2559,99.2375,99.2375,1652.0
2016-04-28 12:00:00,107.54,107.58,107.54,107.57,8125.0,99.2467,99.2836,99.2467,99.2744,8125.0
2016-04-28 12:05:00,107.58,107.59,107.53,107.55,953.0,99.2836,99.2929,99.2375,99.2559,953.0
2016-04-28 12:10:00,107.57,107.57,107.56,107.57,102.0,99.2744,99.2744,99.2652,99.2744,102.0
2016-04-28 12:15:00,107.44,107.45,107.4,107.4,918.0,99.1544,99.1637,99.1175,99.1175,918.0
2016-04-28 12:20:00,107.41,107.43,107.37,107.38,8612.0,99.1267,99.1452,99.0898,99.099,8612.0
2016-04-28 12:25:00,107.37,107.4,107.37,107.4,1428.0,99.0898,99.1175,99.0898,99.1175,1428.0
2016-04-28 12:30:00,107.37,107.41,107.34,107.39,6078.0,99.0898,99.1267,99.0621,99.1083,6078.0
2016-04-28 12:35:00,107.39,107.4,107.36,107.4,2272.0,99.1083,99.1175,99.0806,99.1175,2272.0
2016-04-28 12:40:00,107.41,107.42,107.38,107.42,1884.0,99.1267,99.136,99.099,99.136,1884.0
2016-04-28 12:45:00,107.42,107.42,107.38,107.38,2389.0,99.136,99.136,99.099,99.099,2389.0
2016-04-28 12:50:00,107.39,107.4,107.35,107.4,3640.0,99.1083,99.1175,99.0714,99.1175,3640.0
2016-04-28 12:55:00,107.46,107.48,107.46,107.47,742.0,99.1729,99.1913,99.1729,99.1821,742.0
2016-04-28 13:00:00,107.42,107.43,107.35,107.35,2609.0,99.136,99.1452,99.0714,99.0714,2609.0
2016-04-28 13:05:00,107.23,107.3,107.22,107.26,5313.0,98.9606,99.0252,98.9514,98.9883,5313.0
2016-04-28 13:10:00,107.22,107.23,107.15,107.17,1819.0,98.9514,98.9606,98.8868,98.9052,1819.0
2016-04-28 13:15:00,107.24,107.24,107.18,107.19,3168.0,98.9698,98.9698,98.9145,98.9237,3168.0
2016-04-28 13:20:00,107.19,107.2,107.14,107.18,2954.0,98.9237,98.9329,98.8776,98.9145,2954.0
2016-04-28 13:25:00,107.2,107.26,107.19,107.24,9017.0,98.9329,98.9883,98.9237,98.9698,9017.0
2016-04-28 13:30:00,107.26,107.29,107.25,107.28,3441.0,98.9883,99.016,98.9791,99.0068,3441.0
2016-04-28 13:35:00,107.27,107.28,107.25,107.26,1837.0,98.9975,99.0068,98.9791,98.9883,1837.0
2016-04-28 13:40:00,107.27,107.28,107.21,107.24,15700.0,98.9975,99.0068,98.9422,98.9698,15700.0
2016-04-28 13:45:00,107.24,107.26,107.19,107.26,1208.0,98.9698,98.9883,98.9237,98.9883,1208.0
2016-04-28 13:50:00,107.26,107.32,107.26,107.28,2653.0,98.9883,99.0437,98.9883,99.0068,2653.0
2016-04-28 13:55:00,107.3,107.3,107.19,107.19,3956.0,99.0252,99.0252,98.9237,98.9237,3956.0
2016-04-28 14:00:00,107.17,107.25,107.09,107.14,5050.0,98.9052,98.9791,98.8314,98.8776,5050.0
2016-04-28 14:05:00,107.18,107.19,107.13,107.15,13958.0,98.9145,98.9237,98.8683,98.8868,13958.0
2016-04-28 14:10:00,107.16,107.18,107.11,107.15,8412.0,98.896,98.9145,98.8499,98.8868,8412.0
2016-04-28 14:15:00,107.14,107.15,107.11,107.13,2902.0,98.8776,98.8868,98.8499,98.8683,2902.0
2016-04-28 14:20:00,107.09,107.1,107.06,107.07,1898.0,98.8314,98.8406,98.8037,98.813,1898.0
2016-04-28 14:25:00,107.1,107.16,107.09,107.14,30830.0,98.8406,98.896,98.8314,98.8776,30830.0
2016-04-28 14:30:00,107.14,107.16,107.09,107.11,20622.0,98.8776,98.896,98.8314,98.8499,20622.0
2016-04-28 14:35:00,107.11,107.14,107.0,107.01,5567.0,98.8499,98.8776,98.7484,98.7576,5567.0
2016-04-28 14:40:00,107.0,107.05,106.99,106.99,10408.0,98.7484,98.7945,98.7391,98.7391,10408.0
2016-04-28 14:45:00,106.98,106.98,106.86,106.88,9119.0,98.7299,98.7299,98.6192,98.6376,9119.0
2016-04-28 14:50:00,106.85,106.86,106.82,106.83,3003.0,98.6099,98.6192,98.5822,98.5915,3003.0
2016-04-28 14:55:00,106.81,106.83,106.76,106.81,3841.0,98.573,98.5915,98.5269,98.573,3841.0
2016-04-28 15:00:00,106.82,106.82,106.73,106.73,3325.0,98.5822,98.5822,98.4992,98.4992,3325.0
2016-04-28 15:05:00,106.77,106.78,106.64,106.65,15030.0,98.5361,98.5453,98.4161,98.4253,15030.0
2016-04-28 15:10:00,106.63,106.64,106.42,106.42,8900.0,98.4069,98.4161,98.2131,98.2131,8900.0
2016-04-28 15:15:00,106.4,106.46,106.3,106.33,5448.0,98.1946,98.25,98.1023,98.13,5448.0
2016-04-28 15:20:00,106.4,106.4,106.24,106.24,3223.0,98.1946,98.1946,98.047,98.047,3223.0
2016-04-28 15:25:00,106.2,106.2,105.97,106.0,10742.0,98.01,98.01,97.7978,97.8255,10742.0
2016-04-28 15:30:00,106.01,106.18,106.01,106.12,8098.0,97.8347,97.9916,97.8347,97.9362,8098.0
2016-04-28 15:35:00,106.13,106.24,106.1,106.15,9113.0,97.9454,98.047,97.9178,97.9639,9113.0
2016-04-28 15:40:00,106.15,106.25,106.15,106.17,8861.0,97.9639,98.0562,97.9639,97.9824,8861.0
2016-04-28 15:45:00,106.22,106.28,106.16,106.17,9750.0,98.0285,98.0839,97.9731,97.9824,9750.0
2016-04-28 15:50:00,106.08,106.15,105.92,105.97,31141.0,97.8993,97.9639,97.7516,97.7978,31141.0
2016-04-28 15:55:00,105.96,106.15,105.89,106.12,22756.0,97.7886,97.9639,97.724,97.9362,22756.0
2016-04-29 09:30:00,105.92,106.06,105.82,105.98,20076.0,97.7516,97.8808,97.6594,97.807,20076.0
2016-04-29 09:35:00,106.06,106.08,105.95,106.07,6119.0,97.8808,97.8993,97.7793,97.8901,6119.0
2016-04-29 09:40:00,106.13,106.13,105.9,106.02,1656.0,97.9454,97.9454,97.7332,97.8439,1656.0
2016-04-29 09:45:00,105.89,105.89,105.7,105.7,6008.0,97.724,97.724,97.5486,97.5486,6008.0
2016-04-29 09:50:00,105.66,105.66,105.54,105.55,1531.0,97.5117,97.5117,97.4009,97.4102,1531.0
2016-04-29 09:55:00,105.53,105.56,105.47,105.47,19088.0,97.3917,97.4194,97.3363,97.3363,19088.0
2016-04-29 10:00:00,105.5,105.5,105.35,105.43,3477.0,97.364,97.364,97.2256,97.2994,3477.0
2016-04-29 10:05:00,105.4,105.5,105.39,105.5,2446.0,97.2717,97.364,97.2625,97.364,2446.0
2016-04-29 10:10:00,105.51,105.6,105.49,105.6,3620.0,97.3733,97.4563,97.3548,97.4563,3620.0
2016-04-29 10:15:00,105.49,105.56,105.47,105.52,2383.0,97.3548,97.4194,97.3363,97.3825,2383.0
2016-04-29 10:20:00,105.53,105.59,105.51,105.55,3531.0,97.3917,97.4471,97.3733,97.4102,3531.0
2016-04-29 10:25:00,105.58,105.58,105.43,105.57,3421.0,97.4379,97.4379,97.2994,97.4286,3421.0
2016-04-29 10:30:00,105.54,105.58,105.53,105.58,3743.0,97.4009,97.4379,97.3917,97.4379,3743.0
2016-04-29 10:35:00,105.59,105.77,105.59,105.72,9694.0,97.4471,97.6132,97.4471,97.5671,9694.0
2016-04-29 10:40:00,105.74,105.74,105.57,105.59,2113.0,97.5855,97.5855,97.4286,97.4471,2113.0
2016-04-29 10:45:00,105.59,105.59,105.46,105.46,1583.0,97.4471,97.4471,97.3271,97.3271,1583.0
2016-04-29 10:50:00,105.46,105.47,105.28,105.29,2438.0,97.3271,97.3363,97.161,97.1702,2438.0
2016-04-29 10:55:00,105.34,105.39,105.31,105.36,3574.0,97.2164,97.2625,97.1887,97.2348,3574.0
2016-04-29 11:00:00,105.37,105.38,105.2,105.31,2414.0,97.2441,97.2533,97.0872,97.1887,2414.0
2016-04-29 11:05:00,105.33,105.39,105.32,105.36,1033.0,97.2071,97.2625,97.1979,97.2348,1033.0
2016-04-29 11:10:00,105.38,105.46,105.32,105.46,1870.0,97.2533,97.3271,97.1979,97.3271,1870.0
2016-04-29 11:15:00,105.35,105.36,105.27,105.28,4292.0,97.2256,97.2348,97.1518,97.161,4292.0
2016-04-29 11:20:00,105.23,105.23,105.16,105.18,1114.0,97.1149,97.1149,97.0503,97.0687,1114.0
2016-04-29 11:25:00,105.15,105.21,105.1,105.12,3114.0,97.041,97.0964,96.9949,97.0133,3114.0
2016-04-29 11:30:00,105.13,105.13,105.07,105.09,20908.0,97.0226,97.0226,96.9672,96.9857,20908.0
2016-04-29 11:35:00,105.06,105.06,104.93,105.05,9613.0,96.958,96.958,96.838,96.9487,9613.0
2016-04-29 11:40:00,105.02,105.05,104.97,104.97,2061.0,96.921,96.9487,96.8749,96.8749,2061.0
2016-04-29 11:45:00,104.96,105.05,104.92,105.03,8009.0,96.8657,96.9487,96.8288,96.9303,8009.0
2016-04-29 11:50:00,105.02,105.14,105.01,105.14,2870.0,96.921,97.0318,96.9118,97.0318,2870.0
2016-04-29 11:55:00,105.14,105.14,105.1,105.13,2558.0,97.0318,97.0318,96.9949,97.0226,2558.0
2016-04-29 12:00:00,105.11,105.12,105.0,105.0,2065.0,97.0041,97.0133,96.9026,96.9026,2065.0
2016-04-29 12:05:00,105.01,105.11,105.01,105.07,8400.0,96.9118,97.0041,96.9118,96.9672,8400.0
2016-04-29 12:10:00,105.06,105.07,105.0,105.0,8942.0,96.958,96.9672,96.9026,96.9026,8942.0
2016-04-29 12:15:00,105.07,105.2,105.06,105.2,3641.0,96.9672,97.0872,96.958,97.0872,3641.0
2016-04-29 12:20:00,105.17,105.24,105.16,105.16,1748.0,97.0595,97.1241,97.0503,97.0503,1748.0
2016-04-29 12:25:00,105.2,105.27,105.19,105.22,1547.0,97.0872,97.1518,97.0779,97.1056,1547.0
2016-04-29 12:30:00,105.21,105.31,105.2,105.28,5563.0,97.0964,97.1887,97.0872,97.161,5563.0
2016-04-29 12:35:00,105.26,105.35,105.25,105.35,3920.0,97.1425,97.2256,97.1333,97.2256,3920.0
2016-04-29 12:40:00,105.35,105.35,105.27,105.3,4035.0,97.2256,97.2256,97.1518,97.1795,4035.0
2016-04-29 12:45:00,105.28,105.39,105.28,105.39,1774.0,97.161,97.2625,97.161,97.2625,1774.0
2016-04-29 12:50:00,105.37,105.38,105.31,105.32,6968.0,97.2441,97.2533,97.1887,97.1979,6968.0
2016-04-29 12:55:00,105.29,105.29,105.21,105.24,1221.0,97.1702,97.1702,97.0964,97.1241,1221.0
2016-04-29 13:00:00,105.25,105.3,105.25,105.3,1512.0,97.1333,97.1795,97.1333,97.1795,1512.0
2016-04-29 13:05:00,105.31,105.45,105.3,105.41,3655.0,97.1887,97.3179,97.1795,97.281,3655.0
2016-04-29 13:10:00,105.42,105.5,105.35,105.5,4822.0,97.2902,97.364,97.2256,97.364,4822.0
2016-04-29 13:15:00,105.5,105.53,105.45,105.53,1607.0,97.364,97.3917,97.3179,97.3917,1607.0
2016-04-29 13:20:00,105.51,105.52,105.45,105.51,4918.0,97.3733,97.3825,97.3179,97.3733,4918.0
2016-04-29 13:25:00,105.53,105.54,105.44,105.46,7780.0,97.3917,97.4009,97.3087,97.3271,7780.0
2016-04-29 13:30:00,105.47,105.48,105.36,105.38,9367.0,97.3363,97.3456,97.2348,97.2533,9367.0
2016-04-29 13:35:00,105.37,105.43,105.32,105.35,8469.0,97.2441,97.2994,97.1979,97.2256,8469.0
2016-04-29 13:40:00,105.32,105.32,105.22,105.23,2816.0,97.1979,97.1979,97.1056,97.1149,2816.0
2016-04-29 13:45:00,105.22,105.23,105.17,105.17,2674.0,97.1056,97.1149,97.0595,97.0595,2674.0
2016-04-29 13:50:00,105.19,105.21,105.14,105.21,4352.0,97.0779,97.0964,97.0318,97.0964,4352.0
2016-04-29 13:55:00,105.15,105.15,105.08,105.09,3958.0,97.041,97.041,96.9764,96.9857,3958.0
2016-04-29 14:00:00,105.1,105.2,105.09,105.2,4162.0,96.9949,97.0872,96.9857,97.0872,4162.0
2016-04-29 14:05:00,105.18,105.18,105.07,105.07,20551.0,97.0687,97.0687,96.9672,96.9672,20551.0
2016-04-29 14:10:00,105.07,105.07,105.01,105.02,20755.0,96.9672,96.9672,96.9118,96.921,20755.0
2016-04-29 14:15:00,105.02,105.07,104.96,105.06,11982.0,96.921,96.9672,96.8657,96.958,11982.0
2016-04-29 14:20:00,105.06,105.11,105.02,105.09,8522.0,96.958,97.0041,96.921,96.9857,8522.0
2016-04-29 14:25:00,105.09,105.2,105.06,105.2,13140.0,96.9857,97.0872,96.958,97.0872,13140.0
2016-04-29 14:30:00,105.17,105.18,105.08,105.13,4461.0,97.0595,97.0687,96.9764,97.0226,4461.0
2016-04-29 14:35:00,105.12,105.13,105.01,105.02,13503.0,97.0133,97.0226,96.9118,96.921,13503.0
2016-04-29 14:40:00,105.03,105.09,105.02,105.05,10112.0,96.9303,96.9857,96.921,96.9487,10112.0
2016-04-29 14:45:00,105.06,105.25,105.06,105.22,7572.0,96.958,97.1333,96.958,97.1056,7572.0
2016-04-29 14:50:00,105.23,105.23,105.09,105.15,5361.0,97.1149,97.1149,96.9857,97.041,5361.0
2016-04-29 14:55:00,105.2,105.21,105.07,105.1,9475.0,97.0872,97.0964,96.9672,96.9949,9475.0
2016-04-29 15:00:00,105.11,105.23,105.09,105.18,8494.0,97.0041,97.1149,96.9857,97.0687,8494.0
2016-04-29 15:05:00,105.13,105.33,105.13,105.27,8688.0,97.0226,97.2071,97.0226,97.1518,8688.0
2016-04-29 15:10:00,105.28,105.39,105.22,105.36,12890.0,97.161,97.2625,97.1056,97.2348,12890.0
2016-04-29 15:15:00,105.38,105.42,105.35,105.42,6018.0,97.2533,97.2902,97.2256,97.2902,6018.0
2016-04-29 15:20:00,105.41,105.48,105.34,105.41,11712.0,97.281,97.3456,97.2164,97.281,11712.0
2016-04-29 15:25:00,105.39,105.43,105.29,105.3,3849.0,97.2625,97.2994,97.1702,97.1795,3849.0
2016-04-29 15:30:00,105.33,105.61,105.32,105.6,6746.0,97.2071,97.4655,97.1979,97.4563,6746.0
2016-04-29 15:35:00,105.61,105.61,105.51,105.54,7118.0,97.4655,97.4655,97.3733,97.4009,7118.0
2016-04-29 15:40:00,105.54,105.65,105.53,105.65,7870.0,97.4009,97.5025,97.3917,97.5025,7870.0
2016-04-29 15:45:00,105.67,105.84,105.63,105.66,32885.0,97.5209,97.6778,97.484,97.5117,32885.0
2016-04-29 15:50:00,105.65,105.68,105.59,105.65,7018.0,97.5025,97.5302,97.4471,97.5025,7018.0
2016-04-29 15:55:00,105.71,105.72,105.56,105.63,26488.0,97.5578,97.5671,97.4194,97.484,26488.0
2016-05-02 09:30:00,105.93,106.0,105.78,105.8,10967.0,97.7609,97.8255,97.6224,97.6409,10967.0
2016-05-02 09:35:00,105.86,105.95,105.75,105.95,3557.0,97.6963,97.7793,97.5948,97.7793,3557.0
2016-05-02 09:40:00,106.0,106.05,105.98,105.98,932.0,97.8255,97.8716,97.807,97.807,932.0
2016-05-02 09:45:00,105.94,105.97,105.78,105.8,10527.0,97.7701,97.7978,97.6224,97.6409,10527.0
2016-05-02 09:50:00,105.77,105.92,105.77,105.88,3010.0,97.6132,97.7516,97.6132,97.7147,3010.0
2016-05-02 09:55:00,105.87,105.87,105.81,105.85,1156.0,97.7055,97.7055,97.6501,97.687,1156.0
2016-05-02 10:00:00,105.88,105.89,105.75,105.75,3289.0,97.7147,97.724,97.5948,97.5948,3289.0
2016-05-02 10:05:00,105.79,105.95,105.75,105.93,4228.0,97.6317,97.7793,97.5948,97.7609,4228.0
2016-05-02 10:10:00,105.93,106.01,105.93,106.01,2005.0,97.7609,97.8347,97.7609,97.8347,2005.0
2016-05-02 10:15:00,106.02,106.18,106.02,106.16,1772.0,97.8439,97.9916,97.8439,97.9731,1772.0
2016-05-02 10:20:00,106.14,106.16,106.07,106.07,549.0,97.9547,97.9731,97.8901,97.8901,549.0
2016-05-02 10:25:00,106.07,106.1,106.05,106.05,1394.0,97.8901,97.9178,97.8716,97.8716,1394.0
2016-05-02 10:30:00,106.03,106.12,106.03,106.12,3425.0,97.8532,97.9362,97.8532,97.9362,3425.0
2016-05-02 10:35:00,106.02,106.03,105.94,105.95,2455.0,97.8439,97.8532,97.7701,97.7793,2455.0
2016-05-02 10:40:00,105.92,105.99,105.91,105.93,6061.0,97.7516,97.8162,97.7424,97.7609,6061.0
2016-05-02 10:45:00,105.94,106.06,105.93,106.06,1798.0,97.7701,97.8808,97.7609,97.8808,1798.0
2016-05-02 10:50:00,106.04,106.05,105.83,105.86,4949.0,97.8624,97.8716,97.6686,97.6963,4949.0
2016-05-02 10:55:00,105.85,105.88,105.81,105.84,7654.0,97.687,97.7147,97.6501,97.6778,7654.0
2016-05-02 11:00:00,105.87,105.88,105.83,105.87,1672.0,97.7055,97.7147,97.6686,97.7055,1672.0
2016-05-02 11:05:00,105.87,105.94,105.87,105.94,2096.0,97.7055,97.7701,97.7055,97.7701,2096.0
2016-05-02 11:10:00,106.02,106.05,105.96,105.97,1686.0,97.8439,97.8716,97.7886,97.7978,1686.0
2016-05-02 11:15:00,105.96,105.99,105.93,105.99,2751.0,97.7886,97.8162,97.7609,97.8162,2751.0
2016-05-02 11:20:00,105.98,106.0,105.93,105.99,2628.0,97.807,97.8255,97.7609,97.8162,2628.0
2016-05-02 11:25:00,105.95,105.95,105.93,105.94,310.0,97.7793,97.7793,97.7609,97.7701,310.0
2016-05-02 11:30:00,106.01,106.08,105.95,106.03,10474.0,97.8347,97.8993,97.7793,97.8532,10474.0
2016-05-02 11:35:00,106.02,106.11,105.98,106.11,13664.0,97.8439,97.927,97.807,97.927,13664.0
2016-05-02 11:40:00,106.08,106.08,105.95,105.95,1131.0,97.8993,97.8993,97.7793,97.7793,1131.0
2016-05-02 11:45:00,105.95,105.96,105.92,105.95,3526.0,97.7793,97.7886,97.7516,97.7793,3526.0
2016-05-02 11:50:00,105.97,106.04,105.91,106.04,2165.0,97.7978,97.8624,97.7424,97.8624,2165.0
2016-05-02 11:55:00,105.99,106.09,105.91,105.94,7663.0,97.8162,97.9085,97.7424,97.7701,7663.0
2016-05-02 12:00:00,105.86,105.95,105.85,105.93,3821.0,97.6963,97.7793,97.687,97.7609,3821.0
2016-05-02 12:05:00,105.94,105.97,105.92,105.95,1217.0,97.7701,97.7978,97.7516,97.7793,1217.0
2016-05-02 12:10:00,105.96,105.97,105.92,105.94,6413.0,97.7886,97.7978,97.7516,97.7701,6413.0
2016-05-02 12:15:00,105.92,105.96,105.91,105.95,1961.0,97.7516,97.7886,97.7424,97.7793,1961.0
2016-05-02 12:20:00,105.99,106.01,105.98,106.0,3655.0,97.8162,97.8347,97.807,97.8255,3655.0
2016-05-02 12:25:00,106.01,106.01,105.94,105.95,4321.0,97.8347,97.8347,97.7701,97.7793,4321.0
2016-05-02 12:30:00,105.97,106.07,105.96,106.06,4113.0,97.7978,97.8901,97.7886,97.8808,4113.0
2016-05-02 12:35:00,106.04,106.08,106.01,106.07,9733.0,97.8624,97.8993,97.8347,97.8901,9733.0
2016-05-02 12:40:00,106.05,106.08,105.98,106.03,16695.0,97.8716,97.8993,97.807,97.8532,16695.0
2016-05-02 12:45:00,106.04,106.12,106.03,106.12,4775.0,97.8624,97.9362,97.8532,97.9362,4775.0
2016-05-02 12:50:00,106.09,106.11,106.08,106.1,1549.0,97.9085,97.927,97.8993,97.9178,1549.0
2016-05-02 12:55:00,106.13,106.17,106.09,106.13,4603.0,97.9454,97.9824,97.9085,97.9454,4603.0
2016-05-02 13:00:00,106.11,106.11,106.1,106.11,673.0,97.927,97.927,97.9178,97.927,673.0
2016-05-02 13:05:00,106.1,106.11,106.08,106.08,2050.0,97.9178,97.927,97.8993,97.8993,2050.0
2016-05-02 13:10:00,106.09,106.21,106.09,106.21,6276.0,97.9085,98.0193,97.9085,98.0193,6276.0
2016-05-02 13:15:00,106.24,106.26,106.21,106.22,2474.0,98.047,98.0654,98.0193,98.0285,2474.0
2016-05-02 13:20:00,106.24,106.28,106.22,106.23,8160.0,98.047,98.0839,98.0285,98.0377,8160.0
2016-05-02 13:25:00,106.25,106.28,106.22,106.27,1119.0,98.0562,98.0839,98.0285,98.0747,1119.0
2016-05-02 13:30:00,106.28,106.31,106.27,106.3,985.0,98.0839,98.1116,98.0747,98.1023,985.0
2016-05-02 13:35:00,106.25,106.28,106.24,106.25,3000.0,98.0562,98.0839,98.047,98.0562,3000.0
2016-05-02 13:40:00,106.28,106.31,106.26,106.28,2027.0,98.0839,98.1116,98.0654,98.0839,2027.0
2016-05-02 13:45:00,106.28,106.34,106.25,106.34,7283.0,98.0839,98.1393,98.0562,98.1393,7283.0
2016-05-02 13:50:00,106.34,106.34,106.3,106.32,1296.0,98.1393,98.1393,98.1023,98.1208,1296.0
2016-05-02 13:55:00,106.27,106.28,106.27,106.27,300.0,98.0747,98.0839,98.0747,98.0747,300.0
2016-05-02 14:00:00,106.29,106.3,106.27,106.27,2541.0,98.0931,98.1023,98.0747,98.0747,2541.0
2016-05-02 14:05:00,106.31,106.38,106.31,106.36,12168.0,98.1116,98.1762,98.1116,98.1577,12168.0
2016-05-02 14:10:00,106.33,106.41,106.33,106.37,4235.0,98.13,98.2039,98.13,98.1669,4235.0
2016-05-02 14:15:00,106.4,106.42,106.36,106.36,3802.0,98.1946,98.2131,98.1577,98.1577,3802.0
2016-05-02 14:20:00,106.42,106.43,106.38,106.4,2195.0,98.2131,98.2223,98.1762,98.1946,2195.0
2016-05-02 14:25:00,106.4,106.43,106.37,106.41,33840.0,98.1946,98.2223,98.1669,98.2039,33840.0
2016-05-02 14:30:00,106.39,106.45,106.39,106.39,2782.0,98.1854,98.2408,98.1854,98.1854,2782.0
2016-05-02 14:35:00,106.38,106.39,106.33,106.33,2439.0,98.1762,98.1854,98.13,98.13,2439.0
2016-05-02 14:40:00,106.36,106.37,106.35,106.37,2827.0,98.1577,98.1669,98.1485,98.1669,2827.0
2016-05-02 14:45:00,106.38,106.44,106.38,106.44,9060.0,98.1762,98.2315,98.1762,98.2315,9060.0
2016-05-02 14:50:00,106.42,106.47,106.38,106.39,5505.0,98.2131,98.2592,98.1762,98.1854,5505.0
2016-05-02 14:55:00,106.39,106.49,106.39,106.46,4622.0,98.1854,98.2777,98.1854,98.25,4622.0
2016-05-02 15:00:00,106.47,106.56,106.46,106.55,5052.0,98.2592,98.3423,98.25,98.3331,5052.0
2016-05-02 15:05:00,106.53,106.56,106.5,106.55,133631.0,98.3146,98.3423,98.2869,98.3331,133631.0
2016-05-02 15:10:00,106.56,106.59,106.54,106.59,4953.0,98.3423,98.37,98.3238,98.37,4953.0
2016-05-02 15:15:00,106.59,106.6,106.54,106.55,5702.0,98.37,98.3792,98.3238,98.3331,5702.0
2016-05-02 15:20:00,106.55,106.58,106.51,106.58,6622.0,98.3331,98.3607,98.2961,98.3607,6622.0
2016-05-02 15:25:00,106.58,106.61,106.58,106.59,6147.0,98.3607,98.3884,98.3607,98.37,6147.0
2016-05-02 15:30:00,106.58,106.59,106.52,106.56,8610.0,98.3607,98.37,98.3054,98.3423,8610.0
2016-05-02 15:35:00,106.55,106.66,106.55,106.65,5356.0,98.3331,98.4346,98.3331,98.4253,5356.0
2016-05-02 15:40:00,106.63,106.72,106.63,106.69,7341.0,98.4069,98.4899,98.4069,98.4623,7341.0
2016-05-02 15:45:00,106.7,106.7,106.64,106.65,9926.0,98.4715,98.4715,98.4161,98.4253,9926.0
2016-05-02 15:50:00,106.63,106.64,106.58,106.6,14601.0,98.4069,98.4161,98.3607,98.3792,14601.0
2016-05-02 15:55:00,106.61,106.63,106.54,106.59,23497.0,98.3884,98.4069,98.3238,98.37,23497.0
2016-05-03 09:30:00,105.97,106.05,105.84,105.98,19249.0,97.7978,97.8716,97.6778,97.807,19249.0
2016-05-03 09:35:00,105.98,106.03,105.94,105.99,4712.0,97.807,97.8532,97.7701,97.8162,4712.0
2016-05-03 09:40:00,105.95,106.06,105.89,106.01,15398.0,97.7793,97.8808,97.724,97.8347,15398.0
2016-05-03 09:45:00,105.94,105.95,105.78,105.78,6133.0,97.7701,97.7793,97.6224,97.6224,6133.0
2016-05-03 09:50:00,105.69,105.78,105.63,105.73,10267.0,97.5394,97.6224,97.484,97.5763,10267.0
2016-05-03 09:55:00,105.74,105.76,105.66,105.76,5125.0,97.5855,97.604,97.5117,97.604,5125.0
2016-05-03 10:00:00,105.72,105.72,105.55,105.55,8552.0,97.5671,97.5671,97.4102,97.4102,8552.0
2016-05-03 10:05:00,105.58,105.64,105.56,105.58,4124.0,97.4379,97.4932,97.4194,97.4379,4124.0
2016-05-03 10:10:00,105.52,105.53,105.46,105.49,2425.0,97.3825,97.3917,97.3271,97.3548,2425.0
2016-05-03 10:15:00,105.48,105.61,105.47,105.61,1374.0,97.3456,97.4655,97.3363,97.4655,1374.0
2016-05-03 10:20:00,105.66,105.67,105.58,105.67,1696.0,97.5117,97.5209,97.4379,97.5209,1696.0
2016-05-03 10:25:00,105.67,105.73,105.65,105.73,4350.0,97.5209,97.5763,97.5025,97.5763,4350.0
2016-05-03 10:30:00,105.68,105.69,105.62,105.64,2510.0,97.5302,97.5394,97.4748,97.4932,2510.0
2016-05-03 10:35:00,105.58,105.58,105.53,105.54,1058.0,97.4379,97.4379,97.3917,97.4009,1058.0
2016-05-03 10:40:00,105.54,105.65,105.48,105.62,3806.0,97.4009,97.5025,97.3456,97.4748,3806.0
2016-05-03 10:45:00,105.62,105.63,105.61,105.63,538.0,97.4748,97.484,97.4655,97.484,538.0
2016-05-03 10:50:00,105.59,105.64,105.48,105.53,837.0,97.4471,97.4932,97.3456,97.3917,837.0
2016-05-03 10:55:00,105.55,105.58,105.5,105.5,1449.0,97.4102,97.4379,97.364,97.364,1449.0
2016-05-03 11:00:00,105.55,105.58,105.47,105.55,1411.0,97.4102,97.4379,97.3363,97.4102,1411.0
2016-05-03 11:05:00,105.56,105.59,105.52,105.59,1115.0,97.4194,97.4471,97.3825,97.4471,1115.0
2016-05-03 11:10:00,105.57,105.6,105.53,105.57,1406.0,97.4286,97.4563,97.3917,97.4286,1406.0
2016-05-03 11:15:00,105.6,105.61,105.49,105.49,5264.0,97.4563,97.4655,97.3548,97.3548,5264.0
2016-05-03 11:20:00,105.48,105.53,105.43,105.44,6044.0,97.3456,97.3917,97.2994,97.3087,6044.0
2016-05-03 11:25:00,105.49,105.55,105.47,105.48,3137.0,97.3548,97.4102,97.3363,97.3456,3137.0
2016-05-03 11:30:00,105.45,105.45,105.33,105.37,3707.0,97.3179,97.3179,97.2071,97.2441,3707.0
2016-05-03 11:35:00,105.42,105.51,105.42,105.51,2891.0,97.2902,97.3733,97.2902,97.3733,2891.0
2016-05-03 11:40:00,105.52,105.61,105.5,105.61,1953.0,97.3825,97.4655,97.364,97.4655,1953.0
2016-05-03 11:45:00,105.57,105.68,105.57,105.66,1758.0,97.4286,97.5302,97.4286,97.5117,1758.0
2016-05-03 11:50:00,105.68,105.69,105.61,105.66,1819.0,97.5302,97.5394,97.4655,97.5117,1819.0
2016-05-03 11:55:00,105.64,105.67,105.58,105.61,3348.0,97.4932,97.5209,97.4379,97.4655,3348.0
2016-05-03 12:00:00,105.62,105.66,105.55,105.55,3278.0,97.4748,97.5117,97.4102,97.4102,3278.0
2016-05-03 12:05:00,105.55,105.58,105.54,105.57,959.0,97.4102,97.4379,97.4009,97.4286,959.0
2016-05-03 12:10:00,105.55,105.56,105.49,105.49,1516.0,97.4102,97.4194,97.3548,97.3548,1516.0
2016-05-03 12:15:00,105.49,105.57,105.48,105.54,4842.0,97.3548,97.4286,97.3456,97.4009,4842.0
2016-05-03 12:20:00,105.57,105.58,105.52,105.58,920.0,97.4286,97.4379,97.3825,97.4379,920.0
2016-05-03 12:25:00,105.59,105.62,105.58,105.6,11749.0,97.4471,97.4748,97.4379,97.4563,11749.0
2016-05-03 12:30:00,105.6,105.66,105.59,105.66,7267.0,97.4563,97.5117,97.4471,97.5117,7267.0
2016-05-03 12:35:00,105.65,105.71,105.62,105.7,6133.0,97.5025,97.5578,97.4748,97.5486,6133.0
2016-05-03 12:40:00,105.74,105.78,105.72,105.78,1347.0,97.5855,97.6224,97.5671,97.6224,1347.0
2016-05-03 12:45:00,105.71,105.74,105.69,105.7,1795.0,97.5578,97.5855,97.5394,97.5486,1795.0
2016-05-03 12:50:00,105.74,105.8,105.74,105.76,1494.0,97.5855,97.6409,97.5855,97.604,1494.0
2016-05-03 12:55:00,105.77,105.8,105.75,105.79,6113.0,97.6132,97.6409,97.5948,97.6317,6113.0
2016-05-03 13:00:00,105.78,105.83,105.78,105.83,909.0,97.6224,97.6686,97.6224,97.6686,909.0
2016-05-03 13:05:00,105.8,105.93,105.8,105.92,4914.0,97.6409,97.7609,97.6409,97.7516,4914.0
2016-05-03 13:10:00,105.94,105.96,105.91,105.91,1294.0,97.7701,97.7886,97.7424,97.7424,1294.0
2016-05-03 13:15:00,105.91,105.95,105.9,105.93,5119.0,97.7424,97.7793,97.7332,97.7609,5119.0
2016-05-03 13:20:00,105.93,105.98,105.93,105.98,10610.0,97.7609,97.807,97.7609,97.807,10610.0
2016-05-03 13:25:00,105.94,106.0,105.94,105.98,8015.0,97.7701,97.8255,97.7701,97.807,8015.0
2016-05-03 13:30:00,106.02,106.02,105.96,105.99,11402.0,97.8439,97.8439,97.7886,97.8162,11402.0
2016-05-03 13:35:00,106.01,106.11,105.95,106.1,9844.0,97.8347,97.927,97.7793,97.9178,9844.0
2016-05-03 13:40:00,106.09,106.15,106.09,106.11,2016.0,97.9085,97.9639,97.9085,97.927,2016.0
2016-05-03 13:45:00,106.09,106.15,106.09,106.13,2415.0,97.9085,97.9639,97.9085,97.9454,2415.0
2016-05-03 13:50:00,106.15,106.18,106.09,106.09,9579.0,97.9639,97.9916,97.9085,97.9085,9579.0
2016-05-03 13:55:00,106.11,106.11,106.05,106.06,1011.0,97.927,97.927,97.8716,97.8808,1011.0
2016-05-03 14:00:00,106.04,106.05,106.0,106.03,12125.0,97.8624,97.8716,97.8255,97.8532,12125.0
2016-05-03 14:05:00,106.0,106.04,105.96,106.03,14714.0,97.8255,97.8624,97.7886,97.8532,14714.0
2016-05-03 14:10:00,106.03,106.05,105.86,105.89,15284.0,97.8532,97.8716,97.6963,97.724,15284.0
2016-05-03 14:15:00,105.91,105.93,105.83,105.83,11775.0,97.7424,97.7609,97.6686,97.6686,11775.0
2016-05-03 14:20:00,105.82,105.88,105.79,105.86,28663.0,97.6594,97.7147,97.6317,97.6963,28663.0
2016-05-03 14:25:00,105.86,105.9,105.82,105.9,58764.0,97.6963,97.7332,97.6594,97.7332,58764.0
2016-05-03 14:30:00,105.91,105.93,105.86,105.9,18712.0,97.7424,97.7609,97.6963,97.7332,18712.0
2016-05-03 14:35:00,105.94,106.02,105.94,105.95,3029.0,97.7701,97.8439,97.7701,97.7793,3029.0
2016-05-03 14:40:00,105.96,105.97,105.89,105.91,8166.0,97.7886,97.7978,97.724,97.7424,8166.0
2016-05-03 14:45:00,105.9,105.98,105.79,105.81,9403.0,97.7332,97.807,97.6317,97.6501,9403.0
2016-05-03 14:50:00,105.83,105.86,105.83,105.83,2518.0,97.6686,97.6963,97.6686,97.6686,2518.0
2016-05-03 14:55:00,105.86,105.94,105.85,105.91,1170.0,97.6963,97.7701,97.687,97.7424,1170.0
2016-05-03 15:00:00,105.93,105.93,105.85,105.86,5116.0,97.7609,97.7609,97.687,97.6963,5116.0
2016-05-03 15:05:00,105.88,105.93,105.87,105.92,4344.0,97.7147,97.7609,97.7055,97.7516,4344.0
2016-05-03 15:10:00,105.94,105.94,105.75,105.75,7436.0,97.7701,97.7701,97.5948,97.5948,7436.0
2016-05-03 15:15:00,105.74,105.82,105.74,105.79,4377.0,97.5855,97.6594,97.5855,97.6317,4377.0
2016-05-03 15:20:00,105.81,105.84,105.68,105.76,4097.0,97.6501,97.6778,97.5302,97.604,4097.0
2016-05-03 15:25:00,105.79,105.84,105.78,105.78,2972.0,97.6317,97.6778,97.6224,97.6224,2972.0
2016-05-03 15:30:00,105.78,105.81,105.61,105.67,6212.0,97.6224,97.6501,97.4655,97.5209,6212.0
2016-05-03 15:35:00,105.68,105.7,105.6,105.65,4496.0,97.5302,97.5486,97.4563,97.5025,4496.0
2016-05-03 15:40:00,105.65,105.67,105.58,105.6,3359.0,97.5025,97.5209,97.4379,97.4563,3359.0
2016-05-03 15:45:00,105.63,105.79,105.63,105.79,9401.0,97.484,97.6317,97.484,97.6317,9401.0
2016-05-03 15:50:00,105.78,105.83,105.77,105.83,9608.0,97.6224,97.6686,97.6132,97.6686,9608.0
2016-05-03 15:55:00,105.81,105.81,105.69,105.76,50196.0,97.6501,97.6501,97.5394,97.604,50196.0
2016-05-04 09:30:00,105.13,105.36,105.11,105.36,10279.0,97.0226,97.2348,97.0041,97.2348,10279.0
2016-05-04 09:35:00,105.33,105.34,105.15,105.24,7482.0,97.2071,97.2164,97.041,97.1241,7482.0
2016-05-04 09:40:00,105.16,105.2,105.12,105.12,3910.0,97.0503,97.0872,97.0133,97.0133,3910.0
2016-05-04 09:45:00,105.1,105.22,105.04,105.22,4311.0,96.9949,97.1056,96.9395,97.1056,4311.0
2016-05-04 09:50:00,105.17,105.31,105.17,105.3,1906.0,97.0595,97.1887,97.0595,97.1795,1906.0
2016-05-04 09:55:00,105.32,105.38,105.32,105.38,850.0,97.1979,97.2533,97.1979,97.2533,850.0
2016-05-04 10:00:00,105.41,105.48,105.41,105.45,3034.0,97.281,97.3456,97.281,97.3179,3034.0
2016-05-04 10:05:00,105.37,105.37,105.33,105.35,2833.0,97.2441,97.2441,97.2071,97.2256,2833.0
2016-05-04 10:10:00,105.41,105.62,105.41,105.51,2851.0,97.281,97.4748,97.281,97.3733,2851.0
2016-05-04 10:15:00,105.49,105.54,105.43,105.54,1641.0,97.3548,97.4009,97.2994,97.4009,1641.0
2016-05-04 10:20:00,105.46,105.49,105.46,105.47,1710.0,97.3271,97.3548,97.3271,97.3363,1710.0
2016-05-04 10:25:00,105.49,105.49,105.39,105.43,1000.0,97.3548,97.3548,97.2625,97.2994,1000.0
2016-05-04 10:30:00,105.38,105.49,105.33,105.4,2887.0,97.2533,97.3548,97.2071,97.2717,2887.0
2016-05-04 10:35:00,105.38,105.41,105.32,105.41,4511.0,97.2533,97.281,97.1979,97.281,4511.0
2016-05-04 10:40:00,105.37,105.37,105.23,105.27,4497.0,97.2441,97.2441,97.1149,97.1518,4497.0
2016-05-04 10:45:00,105.27,105.27,105.21,105.26,978.0,97.1518,97.1518,97.0964,97.1425,978.0
2016-05-04 10:50:00,105.25,105.25,105.18,105.2,4179.0,97.1333,97.1333,97.0687,97.0872,4179.0
2016-05-04 10:55:00,105.23,105.28,105.21,105.24,5838.0,97.1149,97.161,97.0964,97.1241,5838.0
2016-05-04 11:00:00,105.29,105.38,105.26,105.35,3673.0,97.1702,97.2533,97.1425,97.2256,3673.0
2016-05-04 11:05:00,105.36,105.38,105.34,105.34,3089.0,97.2348,97.2533,97.2164,97.2164,3089.0
2016-05-04 11:10:00,105.32,105.32,105.25,105.26,2183.0,97.1979,97.1979,97.1333,97.1425,2183.0
2016-05-04 11:15:00,105.23,105.24,105.13,105.17,2205.0,97.1149,97.1241,97.0226,97.0595,2205.0
2016-05-04 11:20:00,105.2,105.2,105.12,105.15,3436.0,97.0872,97.0872,97.0133,97.041,3436.0
2016-05-04 11:25:00,105.14,105.17,105.1,105.1,622.0,97.0318,97.0595,96.9949,96.9949,622.0
2016-05-04 11:30:00,105.12,105.12,105.03,105.12,2814.0,97.0133,97.0133,96.9303,97.0133,2814.0
2016-05-04 11:35:00,105.18,105.24,105.14,105.23,2899.0,97.0687,97.1241,97.0318,97.1149,2899.0
2016-05-04 11:40:00,105.21,105.24,105.16,105.2,2202.0,97.0964,97.1241,97.0503,97.0872,2202.0
2016-05-04 11:45:00,105.18,105.31,105.17,105.27,4101.0,97.0687,97.1887,97.0595,97.1518,4101.0
2016-05-04 11:50:00,105.27,105.29,105.24,105.26,7941.0,97.1518,97.1702,97.1241,97.1425,7941.0
2016-05-04 11:55:00,105.24,105.27,105.24,105.25,2210.0,97.1241,97.1518,97.1241,97.1333,2210.0
2016-05-04 12:00:00,105.25,105.29,105.23,105.27,4579.0,97.1333,97.1702,97.1149,97.1518,4579.0
2016-05-04 12:05:00,105.32,105.35,105.29,105.3,3253.0,97.1979,97.2256,97.1702,97.1795,3253.0
2016-05-04 12:10:00,105.37,105.43,105.37,105.43,2055.0,97.2441,97.2994,97.2441,97.2994,2055.0
2016-05-04 12:15:00,105.42,105.43,105.38,105.39,900.0,97.2902,97.2994,97.2533,97.2625,900.0
2016-05-04 12:20:00,105.36,105.41,105.36,105.41,2259.0,97.2348,97.281,97.2348,97.281,2259.0
2016-05-04 12:25:00,105.38,105.38,105.32,105.34,1165.0,97.2533,97.2533,97.1979,97.2164,1165.0
2016-05-04 12:30:00,105.31,105.35,105.3,105.35,1087.0,97.1887,97.2256,97.1795,97.2256,1087.0
2016-05-04 12:35:00,105.3,105.3,105.25,105.26,827.0,97.1795,97.1795,97.1333,97.1425,827.0
2016-05-04 12:40:00,105.24,105.24,105.18,105.19,1222.0,97.1241,97.1241,97.0687,97.0779,1222.0
2016-05-04 12:45:00,105.18,105.2,105.16,105.18,2918.0,97.0687,97.0872,97.0503,97.0687,2918.0
2016-05-04 12:50:00,105.14,105.16,105.13,105.14,586.0,97.0318,97.0503,97.0226,97.0318,586.0
2016-05-04 12:55:00,105.14,105.14,105.1,105.11,2211.0,97.0318,97.0318,96.9949,97.0041,2211.0
2016-05-04 13:00:00,105.07,105.14,105.07,105.12,1903.0,96.9672,97.0318,96.9672,97.0133,1903.0
2016-05-04 13:05:00,105.11,105.14,105.07,105.07,624.0,97.0041,97.0318,96.9672,96.9672,624.0
2016-05-04 13:10:00,105.03,105.07,105.02,105.07,15772.0,96.9303,96.9672,96.921,96.9672,15772.0
2016-05-04 13:15:00,105.08,105.17,105.04,105.17,3760.0,96.9764,97.0595,96.9395,97.0595,3760.0
2016-05-04 13:20:00,105.17,105.19,105.15,105.16,3874.0,97.0595,97.0779,97.041,97.0503,3874.0
2016-05-04 13:25:00,105.16,105.25,105.15,105.25,727.0,97.0503,97.1333,97.041,97.1333,727.0
2016-05-04 13:30:00,105.27,105.28,105.23,105.24,10677.0,97.1518,97.161,97.1149,97.1241,10677.0
2016-05-04 13:35:00,105.26,105.26,105.18,105.2,9245.0,97.1425,97.1425,97.0687,97.0872,9245.0
2016-05-04 13:40:00,105.19,105.23,105.16,105.16,3688.0,97.0779,97.1149,97.0503,97.0503,3688.0
2016-05-04 13:45:00,105.15,105.19,105.12,105.18,6369.0,97.041,97.0779,97.0133,97.0687,6369.0
2016-05-04 13:50:00,105.22,105.27,105.21,105.22,8593.0,97.1056,97.1518,97.0964,97.1056,8593.0
2016-05-04 13:55:00,105.2,105.21,105.1,105.12,26128.0,97.0872,97.0964,96.9949,97.0133,26128.0
2016-05-04 14:00:00,105.07,105.08,105.03,105.06,4005.0,96.9672,96.9764,96.9303,96.958,4005.0
2016-05-04 14:05:00,105.01,105.04,104.96,105.04,9907.0,96.9118,96.9395,96.8657,96.9395,9907.0
2016-05-04 14:10:00,105.01,105.06,104.98,105.04,22594.0,96.9118,96.958,96.8841,96.9395,22594.0
2016-05-04 14:15:00,105.03,105.1,105.02,105.1,6215.0,96.9303,96.9949,96.921,96.9949,6215.0
2016-05-04 14:20:00,105.11,105.17,105.08,105.16,5151.0,97.0041,97.0595,96.9764,97.0503,5151.0
2016-05-04 14:25:00,105.17,105.26,105.17,105.26,29760.0,97.0595,97.1425,97.0595,97.1425,29760.0
2016-05-04 14:30:00,105.27,105.28,105.25,105.26,6110.0,97.1518,97.161,97.1333,97.1425,6110.0
2016-05-04 14:35:00,105.26,105.3,105.25,105.3,4921.0,97.1425,97.1795,97.1333,97.1795,4921.0
2016-05-04 14:40:00,105.31,105.32,105.18,105.18,14744.0,97.1887,97.1979,97.0687,97.0687,14744.0
2016-05-04 14:45:00,105.2,105.24,105.2,105.24,12156.0,97.0872,97.1241,97.0872,97.1241,12156.0
2016-05-04 14:50:00,105.23,105.29,105.2,105.22,25874.0,97.1149,97.1702,97.0872,97.1056,25874.0
2016-05-04 14:55:00,105.22,105.22,105.17,105.18,6639.0,97.1056,97.1056,97.0595,97.0687,6639.0
2016-05-04 15:00:00,105.18,105.23,105.11,105.13,11471.0,97.0687,97.1149,97.0041,97.0226,11471.0
2016-05-04 15:05:00,105.16,105.17,105.09,105.17,11904.0,97.0503,97.0595,96.9857,97.0595,11904.0
2016-05-04 15:10:00,105.17,105.25,105.11,105.25,34724.0,97.0595,97.1333,97.0041,97.1333,34724.0
2016-05-04 15:15:00,105.25,105.25,105.22,105.25,6416.0,97.1333,97.1333,97.1056,97.1333,6416.0
2016-05-04 15:20:00,105.23,105.31,105.21,105.28,22320.0,97.1149,97.1887,97.0964,97.161,22320.0
2016-05-04 15:25:00,105.28,105.29,105.21,105.23,5785.0,97.161,97.1702,97.0964,97.1149,5785.0
2016-05-04 15:30:00,105.24,105.27,105.23,105.26,4411.0,97.1241,97.1518,97.1149,97.1425,4411.0
2016-05-04 15:35:00,105.26,105.32,105.23,105.29,6148.0,97.1425,97.1979,97.1149,97.1702,6148.0
2016-05-04 15:40:00,105.3,105.42,105.29,105.35,9283.0,97.1795,97.2902,97.1702,97.2256,9283.0
2016-05-04 15:45:00,105.38,105.41,105.35,105.39,19138.0,97.2533,97.281,97.2256,97.2625,19138.0
2016-05-04 15:50:00,105.38,105.38,105.31,105.31,8228.0,97.2533,97.2533,97.1887,97.1887,8228.0
2016-05-04 15:55:00,105.28,105.29,105.2,105.24,28513.0,97.161,97.1702,97.0872,97.1241,28513.0
2016-05-05 09:30:00,105.53,105.6,105.46,105.49,23180.0,97.3917,97.4563,97.3271,97.3548,23180.0
2016-05-05 09:35:00,105.5,105.56,105.43,105.51,2228.0,97.364,97.4194,97.2994,97.3733,2228.0
2016-05-05 09:40:00,105.51,105.56,105.4,105.4,5254.0,97.3733,97.4194,97.2717,97.2717,5254.0
2016-05-05 09:45:00,105.37,105.44,105.36,105.44,6318.0,97.2441,97.3087,97.2348,97.3087,6318.0
2016-05-05 09:50:00,105.4,105.5,105.4,105.44,2485.0,97.2717,97.364,97.2717,97.3087,2485.0
2016-05-05 09:55:00,105.46,105.46,105.31,105.38,1525.0,97.3271,97.3271,97.1887,97.2533,1525.0
2016-05-05 10:00:00,105.38,105.57,105.35,105.57,5026.0,97.2533,97.4286,97.2256,97.4286,5026.0
2016-05-05 10:05:00,105.58,105.6,105.52,105.53,2464.0,97.4379,97.4563,97.3825,97.3917,2464.0
2016-05-05 10:10:00,105.59,105.68,105.58,105.67,4174.0,97.4471,97.5302,97.4379,97.5209,4174.0
2016-05-05 10:15:00,105.69,105.7,105.52,105.52,3354.0,97.5394,97.5486,97.3825,97.3825,3354.0
2016-05-05 10:20:00,105.48,105.5,105.41,105.46,1269.0,97.3456,97.364,97.281,97.3271,1269.0
2016-05-05 10:25:00,105.46,105.48,105.29,105.34,4608.0,97.3271,97.3456,97.1702,97.2164,4608.0
2016-05-05 10:30:00,105.32,105.34,105.31,105.34,927.0,97.1979,97.2164,97.1887,97.2164,927.0
2016-05-05 10:35:00,105.36,105.4,105.33,105.36,1649.0,97.2348,97.2717,97.2071,97.2348,1649.0
2016-05-05 10:40:00,105.3,105.4,105.25,105.39,1365.0,97.1795,97.2717,97.1333,97.2625,1365.0
2016-05-05 10:45:00,105.41,105.43,105.36,105.41,1246.0,97.281,97.2994,97.2348,97.281,1246.0
2016-05-05 10:50:00,105.42,105.44,105.41,105.44,1821.0,97.2902,97.3087,97.281,97.3087,1821.0
2016-05-05 10:55:00,105.45,105.48,105.42,105.48,1420.0,97.3179,97.3456,97.2902,97.3456,1420.0
2016-05-05 11:00:00,105.43,105.49,105.4,105.42,6685.0,97.2994,97.3548,97.2717,97.2902,6685.0
2016-05-05 11:05:00,105.45,105.46,105.38,105.41,3481.0,97.3179,97.3271,97.2533,97.281,3481.0
2016-05-05 11:10:00,105.4,105.41,105.38,105.38,8922.0,97.2717,97.281,97.2533,97.2533,8922.0
2016-05-05 11:15:00,105.37,105.52,105.37,105.52,3381.0,97.2441,97.3825,97.2441,97.3825,3381.0
2016-05-05 11:20:00,105.49,105.51,105.28,105.32,1040.0,97.3548,97.3733,97.161,97.1979,1040.0
2016-05-05 11:25:00,105.27,105.34,105.26,105.32,7475.0,97.1518,97.2164,97.1425,97.1979,7475.0
2016-05-05 11:30:00,105.35,105.38,105.34,105.36,4496.0,97.2256,97.2533,97.2164,97.2348,4496.0
2016-05-05 11:35:00,105.47,105.54,105.47,105.54,2158.0,97.3363,97.4009,97.3363,97.4009,2158.0
2016-05-05 11:40:00,105.57,105.61,105.54,105.61,3595.0,97.4286,97.4655,97.4009,97.4655,3595.0
2016-05-05 11:45:00,105.62,105.64,105.59,105.59,10285.0,97.4748,97.4932,97.4471,97.4471,10285.0
2016-05-05 11:50:00,105.63,105.63,105.56,105.58,1463.0,97.484,97.484,97.4194,97.4379,1463.0
2016-05-05 11:55:00,105.56,105.62,105.55,105.59,17851.0,97.4194,97.4748,97.4102,97.4471,17851.0
2016-05-05 12:00:00,105.62,105.63,105.57,105.6,2537.0,97.4748,97.484,97.4286,97.4563,2537.0
2016-05-05 12:05:00,105.66,105.66,105.54,105.54,1373.0,97.5117,97.5117,97.4009,97.4009,1373.0
2016-05-05 12:10:00,105.58,105.62,105.53,105.61,6997.0,97.4379,97.4748,97.3917,97.4655,6997.0
2016-05-05 12:15:00,105.62,105.62,105.56,105.56,2330.0,97.4748,97.4748,97.4194,97.4194,2330.0
2016-05-05 12:20:00,105.54,105.54,105.51,105.51,500.0,97.4009,97.4009,97.3733,97.3733,500.0
2016-05-05 12:25:00,105.55,105.56,105.51,105.53,24528.0,97.4102,97.4194,97.3733,97.3917,24528.0
2016-05-05 12:30:00,105.5,105.53,105.48,105.52,1645.0,97.364,97.3917,97.3456,97.3825,1645.0
2016-05-05 12:35:00,105.5,105.53,105.49,105.51,4192.0,97.364,97.3917,97.3548,97.3733,4192.0
2016-05-05 12:40:00,105.52,105.53,105.47,105.51,3128.0,97.3825,97.3917,97.3363,97.3733,3128.0
2016-05-05 12:45:00,105.5,105.52,105.46,105.5,2176.0,97.364,97.3825,97.3271,97.364,2176.0
2016-05-05 12:50:00,105.5,105.53,105.5,105.52,828.0,97.364,97.3917,97.364,97.3825,828.0
2016-05-05 12:55:00,105.53,105.54,105.5,105.51,2029.0,97.3917,97.4009,97.364,97.3733,2029.0
2016-05-05 13:00:00,105.48,105.48,105.44,105.44,6860.0,97.3456,97.3456,97.3087,97.3087,6860.0
2016-05-05 13:05:00,105.43,105.45,105.39,105.39,1137.0,97.2994,97.3179,97.2625,97.2625,1137.0
2016-05-05 13:10:00,105.33,105.33,105.25,105.25,3373.0,97.2071,97.2071,97.1333,97.1333,3373.0
2016-05-05 13:15:00,105.26,105.27,105.17,105.21,2310.0,97.1425,97.1518,97.0595,97.0964,2310.0
2016-05-05 13:20:00,105.23,105.24,105.07,105.08,10173.0,97.1149,97.1241,96.9672,96.9764,10173.0
2016-05-05 13:25:00,105.1,105.12,105.05,105.07,2970.0,96.9949,97.0133,96.9487,96.9672,2970.0
2016-05-05 13:30:00,105.06,105.11,105.06,105.11,1243.0,96.958,97.0041,96.958,97.0041,1243.0
2016-05-05 13:35:00,105.07,105.07,105.02,105.05,1794.0,96.9672,96.9672,96.921,96.9487,1794.0
2016-05-05 13:40:00,105.09,105.13,105.09,105.12,653.0,96.9857,97.0226,96.9857,97.0133,653.0
2016-05-05 13:45:00,105.11,105.15,105.08,105.08,7590.0,97.0041,97.041,96.9764,96.9764,7590.0
2016-05-05 13:50:00,105.1,105.13,105.08,105.08,4471.0,96.9949,97.0226,96.9764,96.9764,4471.0
2016-05-05 13:55:00,105.05,105.13,105.05,105.11,10881.0,96.9487,97.0226,96.9487,97.0041,10881.0
2016-05-05 14:00:00,105.1,105.19,105.05,105.19,8540.0,96.9949,97.0779,96.9487,97.0779,8540.0
2016-05-05 14:05:00,105.18,105.23,105.16,105.23,16187.0,97.0687,97.1149,97.0503,97.1149,16187.0
2016-05-05 14:10:00,105.25,105.26,105.19,105.22,23968.0,97.1333,97.1425,97.0779,97.1056,23968.0
2016-05-05 14:15:00,105.22,105.26,105.12,105.12,7932.0,97.1056,97.1425,97.0133,97.0133,7932.0
2016-05-05 14:20:00,105.18,105.27,105.18,105.26,4038.0,97.0687,97.1518,97.0687,97.1425,4038.0
2016-05-05 14:25:00,105.24,105.24,105.19,105.24,1348.0,97.1241,97.1241,97.0779,97.1241,1348.0
2016-05-05 14:30:00,105.2,105.27,105.2,105.2,12779.0,97.0872,97.1518,97.0872,97.0872,12779.0
2016-05-05 14:35:00,105.23,105.25,105.18,105.2,4456.0,97.1149,97.1333,97.0687,97.0872,4456.0
2016-05-05 14:40:00,105.24,105.33,105.24,105.33,10733.0,97.1241,97.2071,97.1241,97.2071,10733.0
2016-05-05 14:45:00,105.33,105.36,105.33,105.34,4262.0,97.2071,97.2348,97.2071,97.2164,4262.0
2016-05-05 14:50:00,105.3,105.35,105.26,105.26,2666.0,97.1795,97.2256,97.1425,97.1425,2666.0
2016-05-05 14:55:00,105.27,105.27,105.17,105.18,10993.0,97.1518,97.1518,97.0595,97.0687,10993.0
2016-05-05 15:00:00,105.17,105.18,105.08,105.11,11601.0,97.0595,97.0687,96.9764,97.0041,11601.0
2016-05-05 15:05:00,105.09,105.13,105.09,105.12,1500.0,96.9857,97.0226,96.9857,97.0133,1500.0
2016-05-05 15:10:00,105.12,105.2,105.11,105.18,15822.0,97.0133,97.0872,97.0041,97.0687,15822.0
2016-05-05 15:15:00,105.17,105.18,105.09,105.18,6987.0,97.0595,97.0687,96.9857,97.0687,6987.0
2016-05-05 15:20:00,105.18,105.28,105.17,105.28,3498.0,97.0687,97.161,97.0595,97.161,3498.0
2016-05-05 15:25:00,105.27,105.27,105.2,105.26,6879.0,97.1518,97.1518,97.0872,97.1425,6879.0
2016-05-05 15:30:00,105.25,105.25,105.21,105.24,5252.0,97.1333,97.1333,97.0964,97.1241,5252.0
2016-05-05 15:35:00,105.23,105.25,105.14,105.18,3279.0,97.1149,97.1333,97.0318,97.0687,3279.0
2016-05-05 15:40:00,105.2,105.25,105.19,105.23,4383.0,97.0872,97.1333,97.0779,97.1149,4383.0
2016-05-05 15:45:00,105.23,105.25,105.17,105.17,5137.0,97.1149,97.1333,97.0595,97.0595,5137.0
2016-05-05 15:50:00,105.17,105.2,105.14,105.15,3476.0,97.0595,97.0872,97.0318,97.041,3476.0
2016-05-05 15:55:00,105.13,105.24,105.12,105.24,4382.0,97.0226,97.1241,97.0133,97.1241,4382.0
2016-05-06 09:30:00,104.89,105.0,104.8,105.0,21777.0,96.8011,96.9026,96.718,96.9026,21777.0
2016-05-06 09:35:00,105.0,105.26,105.0,105.26,769.0,96.9026,97.1425,96.9026,97.1425,769.0
2016-05-06 09:40:00,105.28,105.34,105.27,105.34,1137.0,97.161,97.2164,97.1518,97.2164,1137.0
2016-05-06 09:45:00,105.31,105.36,105.23,105.23,4329.0,97.1887,97.2348,97.1149,97.1149,4329.0
2016-05-06 09:50:00,105.18,105.25,105.13,105.25,8837.0,97.0687,97.1333,97.0226,97.1333,8837.0
2016-05-06 09:55:00,105.17,105.17,105.05,105.05,14423.0,97.0595,97.0595,96.9487,96.9487,14423.0
2016-05-06 10:00:00,105.07,105.18,105.04,105.17,3504.0,96.9672,97.0687,96.9395,97.0595,3504.0
2016-05-06 10:05:00,105.19,105.29,105.19,105.24,12383.0,97.0779,97.1702,97.0779,97.1241,12383.0
2016-05-06 10:10:00,105.26,105.27,105.1,105.1,1894.0,97.1425,97.1518,96.9949,96.9949,1894.0
2016-05-06 10:15:00,105.06,105.1,105.06,105.06,896.0,96.958,96.9949,96.958,96.958,896.0
2016-05-06 10:20:00,105.01,105.01,104.86,104.86,11599.0,96.9118,96.9118,96.7734,96.7734,11599.0
2016-05-06 10:25:00,104.86,104.92,104.86,104.92,767.0,96.7734,96.8288,96.7734,96.8288,767.0
2016-05-06 10:30:00,104.92,104.98,104.91,104.96,23206.0,96.8288,96.8841,96.8195,96.8657,23206.0
2016-05-06 10:35:00,104.89,104.89,104.75,104.79,2176.0,96.8011,96.8011,96.6719,96.7088,2176.0
2016-05-06 10:40:00,104.79,104.81,104.76,104.78,1129.0,96.7088,96.7272,96.6811,96.6996,1129.0
2016-05-06 10:45:00,104.77,104.77,104.67,104.75,3586.0,96.6903,96.6903,96.598,96.6719,3586.0
2016-05-06 10:50:00,104.72,104.72,104.69,104.71,1152.0,96.6442,96.6442,96.6165,96.635,1152.0
2016-05-06 10:55:00,104.73,104.76,104.68,104.71,2269.0,96.6534,96.6811,96.6073,96.635,2269.0
2016-05-06 11:00:00,104.73,104.83,104.73,104.79,3009.0,96.6534,96.7457,96.6534,96.7088,3009.0
2016-05-06 11:05:00,104.77,104.85,104.77,104.81,1600.0,96.6903,96.7642,96.6903,96.7272,1600.0
2016-05-06 11:10:00,104.85,104.86,104.83,104.84,21230.0,96.7642,96.7734,96.7457,96.7549,21230.0
2016-05-06 11:15:00,104.85,104.97,104.84,104.95,5534.0,96.7642,96.8749,96.7549,96.8564,5534.0
2016-05-06 11:20:00,104.97,105.02,104.96,104.99,1861.0,96.8749,96.921,96.8657,96.8934,1861.0
2016-05-06 11:25:00,104.95,105.03,104.95,105.01,1798.0,96.8564,96.9303,96.8564,96.9118,1798.0
2016-05-06 11:30:00,105.01,105.05,104.99,105.0,10684.0,96.9118,96.9487,96.8934,96.9026,10684.0
2016-05-06 11:35:00,104.95,105.02,104.95,105.02,2067.0,96.8564,96.921,96.8564,96.921,2067.0
2016-05-06 11:40:00,105.0,105.01,104.95,104.96,4319.0,96.9026,96.9118,96.8564,96.8657,4319.0
2016-05-06 11:45:00,104.94,104.95,104.88,104.9,4701.0,96.8472,96.8564,96.7918,96.8103,4701.0
2016-05-06 11:50:00,104.86,104.87,104.82,104.85,1088046.0,96.7734,96.7826,96.7365,96.7642,1088046.0
2016-05-06 11:55:00,104.85,104.87,104.82,104.84,2663.0,96.7642,96.7826,96.7365,96.7549,2663.0
2016-05-06 12:00:00,104.83,104.85,104.82,104.83,507.0,96.7457,96.7642,96.7365,96.7457,507.0
2016-05-06 12:05:00,104.81,104.88,104.81,104.84,3366.0,96.7272,96.7918,96.7272,96.7549,3366.0
2016-05-06 12:10:00,104.82,104.91,104.82,104.9,2375.0,96.7365,96.8195,96.7365,96.8103,2375.0
2016-05-06 12:15:00,104.89,104.89,104.79,104.8,1391.0,96.8011,96.8011,96.7088,96.718,1391.0
2016-05-06 12:20:00,104.83,104.86,104.79,104.85,6036.0,96.7457,96.7734,96.7088,96.7642,6036.0
2016-05-06 12:25:00,104.87,104.87,104.84,104.85,652.0,96.7826,96.7826,96.7549,96.7642,652.0
2016-05-06 12:30:00,104.84,104.85,104.78,104.8,5985.0,96.7549,96.7642,96.6996,96.718,5985.0
2016-05-06 12:35:00,104.82,104.91,104.82,104.88,2189.0,96.7365,96.8195,96.7365,96.7918,2189.0
2016-05-06 12:40:00,104.89,104.96,104.89,104.96,6035.0,96.8011,96.8657,96.8011,96.8657,6035.0
2016-05-06 12:45:00,104.96,104.96,104.89,104.93,2363.0,96.8657,96.8657,96.8011,96.838,2363.0
2016-05-06 12:50:00,104.94,104.94,104.88,104.91,2360.0,96.8472,96.8472,96.7918,96.8195,2360.0
2016-05-06 12:55:00,104.92,105.06,104.92,105.06,2044.0,96.8288,96.958,96.8288,96.958,2044.0
2016-05-06 13:00:00,105.05,105.09,105.05,105.07,1387.0,96.9487,96.9857,96.9487,96.9672,1387.0
2016-05-06 13:05:00,105.09,105.21,105.09,105.14,1335.0,96.9857,97.0964,96.9857,97.0318,1335.0
2016-05-06 13:10:00,105.18,105.25,105.18,105.24,17421.0,97.0687,97.1333,97.0687,97.1241,17421.0
2016-05-06 13:15:00,105.22,105.29,105.21,105.27,10841.0,97.1056,97.1702,97.0964,97.1518,10841.0
2016-05-06 13:20:00,105.28,105.3,105.23,105.26,15081.0,97.161,97.1795,97.1149,97.1425,15081.0
2016-05-06 13:25:00,105.26,105.28,105.24,105.28,3707.0,97.1425,97.161,97.1241,97.161,3707.0
2016-05-06 13:30:00,105.24,105.24,105.21,105.23,1004.0,97.1241,97.1241,97.0964,97.1149,1004.0
2016-05-06 13:35:00,105.27,105.28,105.21,105.25,1995.0,97.1518,97.161,97.0964,97.1333,1995.0
2016-05-06 13:40:00,105.23,105.23,105.18,105.19,3810.0,97.1149,97.1149,97.0687,97.0779,3810.0
2016-05-06 13:45:00,105.22,105.26,105.22,105.26,4188.0,97.1056,97.1425,97.1056,97.1425,4188.0
2016-05-06 13:50:00,105.24,105.28,105.24,105.28,1266.0,97.1241,97.161,97.1241,97.161,1266.0
2016-05-06 13:55:00,105.28,105.47,105.28,105.47,2083.0,97.161,97.3363,97.161,97.3363,2083.0
2016-05-06 14:00:00,105.45,105.58,105.45,105.55,4868.0,97.3179,97.4379,97.3179,97.4102,4868.0
2016-05-06 14:05:00,105.58,105.67,105.54,105.66,9665.0,97.4379,97.5209,97.4009,97.5117,9665.0
2016-05-06 14:10:00,105.67,105.68,105.57,105.57,10328.0,97.5209,97.5302,97.4286,97.4286,10328.0
2016-05-06 14:15:00,105.6,105.67,105.59,105.64,7555.0,97.4563,97.5209,97.4471,97.4932,7555.0
2016-05-06 14:20:00,105.66,105.66,105.58,105.58,2150.0,97.5117,97.5117,97.4379,97.4379,2150.0
2016-05-06 14:25:00,105.57,105.61,105.57,105.58,3713.0,97.4286,97.4655,97.4286,97.4379,3713.0
2016-05-06 14:30:00,105.57,105.57,105.52,105.57,9932.0,97.4286,97.4286,97.3825,97.4286,9932.0
2016-05-06 14:35:00,105.52,105.6,105.51,105.6,15879.0,97.3825,97.4563,97.3733,97.4563,15879.0
2016-05-06 14:40:00,105.59,105.67,105.59,105.65,1917.0,97.4471,97.5209,97.4471,97.5025,1917.0
2016-05-06 14:45:00,105.66,105.68,105.6,105.6,11631.0,97.5117,97.5302,97.4563,97.4563,11631.0
2016-05-06 14:50:00,105.59,105.69,105.59,105.69,4271.0,97.4471,97.5394,97.4471,97.5394,4271.0
2016-05-06 14:55:00,105.65,105.66,105.57,105.57,6447.0,97.5025,97.5117,97.4286,97.4286,6447.0
2016-05-06 15:00:00,105.58,105.7,105.57,105.67,4779.0,97.4379,97.5486,97.4286,97.5209,4779.0
2016-05-06 15:05:00,105.67,105.68,105.58,105.6,6044.0,97.5209,97.5302,97.4379,97.4563,6044.0
2016-05-06 15:10:00,105.61,105.66,105.57,105.57,11512.0,97.4655,97.5117,97.4286,97.4286,11512.0
2016-05-06 15:15:00,105.59,105.63,105.53,105.59,2354.0,97.4471,97.484,97.3917,97.4471,2354.0
2016-05-06 15:20:00,105.57,105.64,105.57,105.62,3455.0,97.4286,97.4932,97.4286,97.4748,3455.0
2016-05-06 15:25:00,105.63,105.66,105.61,105.61,11091.0,97.484,97.5117,97.4655,97.4655,11091.0
2016-05-06 15:30:00,105.61,105.61,105.5,105.51,5000.0,97.4655,97.4655,97.364,97.3733,5000.0
2016-05-06 15:35:00,105.52,105.61,105.52,105.57,6079.0,97.3825,97.4655,97.3825,97.4286,6079.0
2016-05-06 15:40:00,105.54,105.56,105.46,105.46,2725.0,97.4009,97.4194,97.3271,97.3271,2725.0
2016-05-06 15:45:00,105.47,105.52,105.46,105.49,3471.0,97.3363,97.3825,97.3271,97.3548,3471.0
2016-05-06 15:50:00,105.51,105.58,105.5,105.57,4889.0,97.3733,97.4379,97.364,97.4286,4889.0
2016-05-06 15:55:00,105.59,105.66,105.58,105.66,4483.0,97.4471,97.5117,97.4379,97.5117,4483.0
2016-05-09 09:30:00,105.61,105.72,105.61,105.72,12117.0,97.4655,97.5671,97.4655,97.5671,12117.0
2016-05-09 09:35:00,105.85,106.11,105.85,106.08,6882.0,97.687,97.927,97.687,97.8993,6882.0
2016-05-09 09:40:00,106.04,106.15,106.04,106.15,1517.0,97.8624,97.9639,97.8624,97.9639,1517.0
2016-05-09 09:45:00,106.21,106.21,106.14,106.14,300.0,98.0193,98.0193,97.9547,97.9547,300.0
2016-05-09 09:50:00,106.08,106.19,106.08,106.19,2135.0,97.8993,98.0008,97.8993,98.0008,2135.0
2016-05-09 09:55:00,106.11,106.24,106.06,106.24,3115.0,97.927,98.047,97.8808,98.047,3115.0
2016-05-09 10:00:00,106.24,106.25,106.15,106.17,1307.0,98.047,98.0562,97.9639,97.9824,1307.0
2016-05-09 10:05:00,106.16,106.27,106.16,106.24,2799.0,97.9731,98.0747,97.9731,98.047,2799.0
2016-05-09 10:10:00,106.18,106.27,106.15,106.17,2551.0,97.9916,98.0747,97.9639,97.9824,2551.0
2016-05-09 10:15:00,106.22,106.27,106.22,106.25,1470.0,98.0285,98.0747,98.0285,98.0562,1470.0
2016-05-09 10:20:00,106.15,106.15,106.05,106.06,843.0,97.9639,97.9639,97.8716,97.8808,843.0
2016-05-09 10:25:00,106.04,106.04,105.92,105.96,2455.0,97.8624,97.8624,97.7516,97.7886,2455.0
2016-05-09 10:30:00,105.94,105.98,105.92,105.96,1720.0,97.7701,97.807,97.7516,97.7886,1720.0
2016-05-09 10:35:00,105.99,106.03,105.9,105.96,3491.0,97.8162,97.8532,97.7332,97.7886,3491.0
2016-05-09 10:40:00,105.97,106.04,105.96,106.04,4326.0,97.7978,97.8624,97.7886,97.8624,4326.0
2016-05-09 10:45:00,106.04,106.09,106.02,106.08,3826.0,97.8624,97.9085,97.8439,97.8993,3826.0
2016-05-09 10:50:00,106.1,106.14,106.1,106.1,1046.0,97.9178,97.9547,97.9178,97.9178,1046.0
2016-05-09 10:55:00,106.12,106.12,106.12,106.12,100.0,97.9362,97.9362,97.9362,97.9362,100.0
2016-05-09 11:00:00,106.11,106.2,106.09,106.2,3691.0,97.927,98.01,97.9085,98.01,3691.0
2016-05-09 11:05:00,106.16,106.18,106.13,106.15,1918.0,97.9731,97.9916,97.9454,97.9639,1918.0
2016-05-09 11:10:00,106.12,106.12,105.96,105.99,1617.0,97.9362,97.9362,97.7886,97.8162,1617.0
2016-05-09 11:15:00,105.95,105.96,105.92,105.94,1842.0,97.7793,97.7886,97.7516,97.7701,1842.0
2016-05-09 11:20:00,105.98,106.05,105.95,106.04,6959.0,97.807,97.8716,97.7793,97.8624,6959.0
2016-05-09 11:25:00,106.02,106.02,105.97,106.01,1231.0,97.8439,97.8439,97.7978,97.8347,1231.0
2016-05-09 11:30:00,105.99,106.01,105.93,105.93,1716.0,97.8162,97.8347,97.7609,97.7609,1716.0
2016-05-09 11:35:00,105.98,106.06,105.98,106.06,3700.0,97.807,97.8808,97.807,97.8808,3700.0
2016-05-09 11:40:00,106.03,106.09,106.03,106.09,2483.0,97.8532,97.9085,97.8532,97.9085,2483.0
2016-05-09 11:45:00,106.09,106.16,106.09,106.13,2244.0,97.9085,97.9731,97.9085,97.9454,2244.0
2016-05-09 11:50:00,106.13,106.17,106.13,106.14,6517.0,97.9454,97.9824,97.9454,97.9547,6517.0
2016-05-09 11:55:00,106.14,106.15,106.1,106.13,1338.0,97.9547,97.9639,97.9178,97.9454,1338.0
2016-05-09 12:00:00,106.09,106.13,106.08,106.09,589.0,97.9085,97.9454,97.8993,97.9085,589.0
2016-05-09 12:05:00,106.11,106.15,106.0,106.01,1563.0,97.927,97.9639,97.8255,97.8347,1563.0
2016-05-09 12:10:00,105.99,106.11,105.98,106.11,13916.0,97.8162,97.927,97.807,97.927,13916.0
2016-05-09 12:15:00,106.12,106.12,106.08,106.11,2704.0,97.9362,97.9362,97.8993,97.927,2704.0
2016-05-09 12:20:00,106.11,106.21,106.09,106.21,5300.0,97.927,98.0193,97.9085,98.0193,5300.0
2016-05-09 12:25:00,106.23,106.23,106.19,106.21,2340.0,98.0377,98.0377,98.0008,98.0193,2340.0
2016-05-09 12:30:00,106.21,106.22,106.17,106.18,1817.0,98.0193,98.0285,97.9824,97.9916,1817.0
2016-05-09 12:35:00,106.17,106.19,106.16,106.16,2071.0,97.9824,98.0008,97.9731,97.9731,2071.0
2016-05-09 12:40:00,106.18,106.2,106.14,106.14,3310.0,97.9916,98.01,97.9547,97.9547,3310.0
2016-05-09 12:45:00,106.12,106.22,106.12,106.14,8037.0,97.9362,98.0285,97.9362,97.9547,8037.0
2016-05-09 12:50:00,106.14,106.15,106.07,106.15,8366.0,97.9547,97.9639,97.8901,97.9639,8366.0
2016-05-09 12:55:00,106.14,106.19,106.13,106.16,1671.0,97.9547,98.0008,97.9454,97.9731,1671.0
2016-05-09 13:00:00,106.19,106.21,106.15,106.21,1686.0,98.0008,98.0193,97.9639,98.0193,1686.0
2016-05-09 13:05:00,106.2,106.25,106.2,106.25,1689.0,98.01,98.0562,98.01,98.0562,1689.0
2016-05-09 13:10:00,106.25,106.29,106.25,106.29,3308.0,98.0562,98.0931,98.0562,98.0931,3308.0
2016-05-09 13:15:00,106.25,106.27,106.21,106.23,12073.0,98.0562,98.0747,98.0193,98.0377,12073.0
2016-05-09 13:20:00,106.22,106.25,106.21,106.23,16504.0,98.0285,98.0562,98.0193,98.0377,16504.0
2016-05-09 13:25:00,106.22,106.26,106.21,106.24,3054.0,98.0285,98.0654,98.0193,98.047,3054.0
2016-05-09 13:30:00,106.24,106.31,106.24,106.31,14232.0,98.047,98.1116,98.047,98.1116,14232.0
2016-05-09 13:35:00,106.29,106.32,106.22,106.23,18992.0,98.0931,98.1208,98.0285,98.0377,18992.0
2016-05-09 13:40:00,106.23,106.32,106.22,106.31,12163.0,98.0377,98.1208,98.0285,98.1116,12163.0
2016-05-09 13:45:00,106.31,106.31,106.24,106.29,3587.0,98.1116,98.1116,98.047,98.0931,3587.0
2016-05-09 13:50:00,106.3,106.32,106.27,106.27,5138.0,98.1023,98.1208,98.0747,98.0747,5138.0
2016-05-09 13:55:00,106.25,106.26,106.19,106.19,6768.0,98.0562,98.0654,98.0008,98.0008,6768.0
2016-05-09 14:00:00,106.2,106.24,106.18,106.19,8173.0,98.01,98.047,97.9916,98.0008,8173.0
2016-05-09 14:05:00,106.16,106.18,106.1,106.15,6475.0,97.9731,97.9916,97.9178,97.9639,6475.0
2016-05-09 14:10:00,106.13,106.21,106.13,106.2,11155.0,97.9454,98.0193,97.9454,98.01,11155.0
2016-05-09 14:15:00,106.17,106.18,106.12,106.15,1819.0,97.9824,97.9916,97.9362,97.9639,1819.0
2016-05-09 14:20:00,106.14,106.2,106.14,106.16,2232.0,97.9547,98.01,97.9547,97.9731,2232.0
2016-05-09 14:25:00,106.19,106.26,106.19,106.2,6996.0,98.0008,98.0654,98.0008,98.01,6996.0
2016-05-09 14:30:00,106.21,106.24,106.19,106.2,15790.0,98.0193,98.047,98.0008,98.01,15790.0
2016-05-09 14:35:00,106.2,106.27,106.2,106.27,5058.0,98.01,98.0747,98.01,98.0747,5058.0
2016-05-09 14:40:00,106.25,106.29,106.25,106.29,4817.0,98.0562,98.0931,98.0562,98.0931,4817.0
2016-05-09 14:45:00,106.29,106.3,106.26,106.29,6036.0,98.0931,98.1023,98.0654,98.0931,6036.0
2016-05-09 14:50:00,106.31,106.4,106.3,106.38,4727.0,98.1116,98.1946,98.1023,98.1762,4727.0
2016-05-09 14:55:00,106.42,106.44,106.37,106.41,8208.0,98.2131,98.2315,98.1669,98.2039,8208.0
2016-05-09 15:00:00,106.41,106.42,106.36,106.38,1780.0,98.2039,98.2131,98.1577,98.1762,1780.0
2016-05-09 15:05:00,106.37,106.38,106.31,106.32,1391.0,98.1669,98.1762,98.1116,98.1208,1391.0
2016-05-09 15:10:00,106.32,106.35,106.31,106.34,4862.0,98.1208,98.1485,98.1116,98.1393,4862.0
2016-05-09 15:15:00,106.34,106.34,106.29,106.32,3611.0,98.1393,98.1393,98.0931,98.1208,3611.0
2016-05-09 15:20:00,106.31,106.36,106.3,106.34,4010.0,98.1116,98.1577,98.1023,98.1393,4010.0
2016-05-09 15:25:00,106.32,106.33,106.3,106.31,3583.0,98.1208,98.13,98.1023,98.1116,3583.0
2016-05-09 15:30:00,106.28,106.29,106.22,106.23,5275.0,98.0839,98.0931,98.0285,98.0377,5275.0
2016-05-09 15:35:00,106.25,106.27,106.23,106.23,6621.0,98.0562,98.0747,98.0377,98.0377,6621.0
2016-05-09 15:40:00,106.22,106.27,106.21,106.21,3883.0,98.0285,98.0747,98.0193,98.0193,3883.0
2016-05-09 15:45:00,106.19,106.26,106.18,106.19,2370.0,98.0008,98.0654,97.9916,98.0008,2370.0
2016-05-09 15:50:00,106.19,106.19,106.08,106.08,4064.0,98.0008,98.0008,97.8993,97.8993,4064.0
2016-05-09 15:55:00,106.07,106.12,106.07,106.11,7986.0,97.8901,97.9362,97.8901,97.927,7986.0
2016-05-10 09:30:00,106.52,106.65,106.47,106.65,21519.0,98.3054,98.4253,98.2592,98.4253,21519.0
2016-05-10 09:35:00,106.66,106.67,106.46,106.46,2728.0,98.4346,98.4438,98.25,98.25,2728.0
2016-05-10 09:40:00,106.49,106.63,106.49,106.63,600.0,98.2777,98.4069,98.2777,98.4069,600.0
2016-05-10 09:45:00,106.63,106.75,106.63,106.75,1465.0,98.4069,98.5176,98.4069,98.5176,1465.0
2016-05-10 09:50:00,106.78,106.8,106.77,106.78,1524.0,98.5453,98.5638,98.5361,98.5453,1524.0
2016-05-10 09:55:00,106.74,106.78,106.74,106.74,4654.0,98.5084,98.5453,98.5084,98.5084,4654.0
2016-05-10 10:00:00,106.79,106.82,106.77,106.8,1477.0,98.5545,98.5822,98.5361,98.5638,1477.0
2016-05-10 10:05:00,106.78,106.78,106.7,106.7,3303.0,98.5453,98.5453,98.4715,98.4715,3303.0
2016-05-10 10:10:00,106.67,106.8,106.67,106.77,5530.0,98.4438,98.5638,98.4438,98.5361,5530.0
2016-05-10 10:15:00,106.78,106.82,106.78,106.79,1201.0,98.5453,98.5822,98.5453,98.5545,1201.0
2016-05-10 10:20:00,106.78,106.86,106.72,106.75,8283.0,98.5453,98.6192,98.4899,98.5176,8283.0
2016-05-10 10:25:00,106.77,106.82,106.75,106.81,4154.0,98.5361,98.5822,98.5176,98.573,4154.0
2016-05-10 10:30:00,106.81,106.91,106.81,106.91,6648.0,98.573,98.6653,98.573,98.6653,6648.0
2016-05-10 10:35:00,106.91,106.96,106.9,106.95,2241.0,98.6653,98.7114,98.6561,98.7022,2241.0
2016-05-10 10:40:00,106.96,107.05,106.95,107.04,1662.0,98.7114,98.7945,98.7022,98.7853,1662.0
2016-05-10 10:45:00,107.02,107.04,106.99,107.01,8579.0,98.7668,98.7853,98.7391,98.7576,8579.0
2016-05-10 10:50:00,107.03,107.03,106.95,106.97,19038.0,98.776,98.776,98.7022,98.7207,19038.0
2016-05-10 10:55:00,106.96,106.99,106.94,106.96,8455.0,98.7114,98.7391,98.693,98.7114,8455.0
2016-05-10 11:00:00,106.99,106.99,106.93,106.96,4193.0,98.7391,98.7391,98.6838,98.7114,4193.0
2016-05-10 11:05:00,106.93,106.95,106.9,106.9,3305.0,98.6838,98.7022,98.6561,98.6561,3305.0
2016-05-10 11:10:00,106.95,106.98,106.94,106.97,1301.0,98.7022,98.7299,98.693,98.7207,1301.0
2016-05-10 11:15:00,106.96,106.97,106.92,106.93,1765.0,98.7114,98.7207,98.6745,98.6838,1765.0
2016-05-10 11:20:00,106.95,106.95,106.91,106.91,1417.0,98.7022,98.7022,98.6653,98.6653,1417.0
2016-05-10 11:25:00,106.91,106.93,106.88,106.92,14908.0,98.6653,98.6838,98.6376,98.6745,14908.0
2016-05-10 11:30:00,106.93,106.96,106.92,106.96,2766.0,98.6838,98.7114,98.6745,98.7114,2766.0
2016-05-10 11:35:00,107.01,107.01,106.96,106.98,2259.0,98.7576,98.7576,98.7114,98.7299,2259.0
2016-05-10 11:40:00,106.98,106.98,106.92,106.94,3750.0,98.7299,98.7299,98.6745,98.693,3750.0
2016-05-10 11:45:00,106.92,106.97,106.92,106.95,10936.0,98.6745,98.7207,98.6745,98.7022,10936.0
2016-05-10 11:50:00,106.95,107.02,106.94,107.01,4757.0,98.7022,98.7668,98.693,98.7576,4757.0
2016-05-10 11:55:00,107.0,107.04,106.99,107.01,1121.0,98.7484,98.7853,98.7391,98.7576,1121.0
2016-05-10 12:00:00,107.07,107.09,107.05,107.05,2475.0,98.813,98.8314,98.7945,98.7945,2475.0
2016-05-10 12:05:00,107.04,107.09,107.04,107.04,1635.0,98.7853,98.8314,98.7853,98.7853,1635.0
2016-05-10 12:10:00,107.04,107.11,107.04,107.09,17037.0,98.7853,98.8499,98.7853,98.8314,17037.0
2016-05-10 12:15:00,107.08,107.11,107.08,107.11,2426.0,98.8222,98.8499,98.8222,98.8499,2426.0
2016-05-10 12:20:00,107.1,107.14,107.08,107.14,6200.0,98.8406,98.8776,98.8222,98.8776,6200.0
2016-05-10 12:25:00,107.11,107.12,107.1,107.12,2749.0,98.8499,98.8591,98.8406,98.8591,2749.0
2016-05-10 12:30:00,107.1,107.12,107.07,107.09,1114.0,98.8406,98.8591,98.813,98.8314,1114.0
2016-05-10 12:35:00,107.07,107.12,107.07,107.08,16793.0,98.813,98.8591,98.813,98.8222,16793.0
2016-05-10 12:40:00,107.07,107.1,107.06,107.08,8167.0,98.813,98.8406,98.8037,98.8222,8167.0
2016-05-10 12:45:00,107.07,107.11,107.07,107.1,5058.0,98.813,98.8499,98.813,98.8406,5058.0
2016-05-10 12:50:00,107.09,107.12,107.09,107.12,3276.0,98.8314,98.8591,98.8314,98.8591,3276.0
2016-05-10 12:55:00,107.13,107.15,107.11,107.14,2618.0,98.8683,98.8868,98.8499,98.8776,2618.0
2016-05-10 13:00:00,107.14,107.16,107.1,107.12,2740.0,98.8776,98.896,98.8406,98.8591,2740.0
2016-05-10 13:05:00,107.1,107.17,107.1,107.13,2495.0,98.8406,98.9052,98.8406,98.8683,2495.0
2016-05-10 13:10:00,107.13,107.13,107.1,107.1,7969.0,98.8683,98.8683,98.8406,98.8406,7969.0
2016-05-10 13:15:00,107.06,107.1,107.06,107.08,2730.0,98.8037,98.8406,98.8037,98.8222,2730.0
2016-05-10 13:20:00,107.06,107.1,107.06,107.08,21211.0,98.8037,98.8406,98.8037,98.8222,21211.0
2016-05-10 13:25:00,107.07,107.08,107.04,107.05,13338.0,98.813,98.8222,98.7853,98.7945,13338.0
2016-05-10 13:30:00,107.07,107.11,107.07,107.1,1825.0,98.813,98.8499,98.813,98.8406,1825.0
2016-05-10 13:35:00,107.09,107.12,107.08,107.09,13067.0,98.8314,98.8591,98.8222,98.8314,13067.0
2016-05-10 13:40:00,107.09,107.11,107.08,107.11,6657.0,98.8314,98.8499,98.8222,98.8499,6657.0
2016-05-10 13:45:00,107.13,107.18,107.12,107.15,25352.0,98.8683,98.9145,98.8591,98.8868,25352.0
2016-05-10 13:50:00,107.16,107.2,107.15,107.19,3879.0,98.896,98.9329,98.8868,98.9237,3879.0
2016-05-10 13:55:00,107.17,107.23,107.17,107.2,1977.0,98.9052,98.9606,98.9052,98.9329,1977.0
2016-05-10 14:00:00,107.19,107.2,107.18,107.2,1827.0,98.9237,98.9329,98.9145,98.9329,1827.0
2016-05-10 14:05:00,107.18,107.21,107.15,107.17,7737.0,98.9145,98.9422,98.8868,98.9052,7737.0
2016-05-10 14:10:00,107.19,107.19,107.15,107.15,1801.0,98.9237,98.9237,98.8868,98.8868,1801.0
2016-05-10 14:15:00,107.14,107.16,107.13,107.13,1897.0,98.8776,98.896,98.8683,98.8683,1897.0
2016-05-10 14:20:00,107.15,107.17,107.14,107.17,2950.0,98.8868,98.9052,98.8776,98.9052,2950.0
2016-05-10 14:25:00,107.17,107.22,107.16,107.2,4779.0,98.9052,98.9514,98.896,98.9329,4779.0
2016-05-10 14:30:00,107.19,107.19,107.16,107.17,14110.0,98.9237,98.9237,98.896,98.9052,14110.0
2016-05-10 14:35:00,107.18,107.19,107.17,107.17,6492.0,98.9145,98.9237,98.9052,98.9052,6492.0
2016-05-10 14:40:00,107.2,107.24,107.19,107.22,12081.0,98.9329,98.9698,98.9237,98.9514,12081.0
2016-05-10 14:45:00,107.23,107.24,107.21,107.23,2170.0,98.9606,98.9698,98.9422,98.9606,2170.0
2016-05-10 14:50:00,107.21,107.22,107.19,107.2,2914.0,98.9422,98.9514,98.9237,98.9329,2914.0
2016-05-10 14:55:00,107.19,107.2,107.18,107.18,1241.0,98.9237,98.9329,98.9145,98.9145,1241.0
2016-05-10 15:00:00,107.17,107.24,107.17,107.23,2914.0,98.9052,98.9698,98.9052,98.9606,2914.0
2016-05-10 15:05:00,107.22,107.24,107.2,107.24,22535.0,98.9514,98.9698,98.9329,98.9698,22535.0
2016-05-10 15:10:00,107.25,107.27,107.23,107.24,10425.0,98.9791,98.9975,98.9606,98.9698,10425.0
2016-05-10 15:15:00,107.24,107.26,107.22,107.23,1951.0,98.9698,98.9883,98.9514,98.9606,1951.0
2016-05-10 15:20:00,107.23,107.27,107.22,107.26,3228.0,98.9606,98.9975,98.9514,98.9883,3228.0
2016-05-10 15:25:00,107.27,107.32,107.27,107.29,2687.0,98.9975,99.0437,98.9975,99.016,2687.0
2016-05-10 15:30:00,107.28,107.28,107.25,107.25,4347.0,99.0068,99.0068,98.9791,98.9791,4347.0
2016-05-10 15:35:00,107.25,107.27,107.24,107.25,4707.0,98.9791,98.9975,98.9698,98.9791,4707.0
2016-05-10 15:40:00,107.25,107.36,107.25,107.36,9943.0,98.9791,99.0806,98.9791,99.0806,9943.0
2016-05-10 15:45:00,107.35,107.38,107.34,107.36,3814.0,99.0714,99.099,99.0621,99.0806,3814.0
2016-05-10 15:50:00,107.37,107.41,107.36,107.39,7558.0,99.0898,99.1267,99.0806,99.1083,7558.0
2016-05-10 15:55:00,107.38,107.44,107.38,107.4,10449.0,99.099,99.1544,99.099,99.1175,10449.0
2016-05-11 09:30:00,107.16,107.22,107.06,107.12,24481.0,98.896,98.9514,98.8037,98.8591,24481.0
2016-05-11 09:35:00,107.11,107.11,107.05,107.05,416.0,98.8499,98.8499,98.7945,98.7945,416.0
2016-05-11 09:40:00,107.01,107.01,106.9,106.95,1692.0,98.7576,98.7576,98.6561,98.7022,1692.0
2016-05-11 09:45:00,106.97,106.99,106.94,106.99,1404.0,98.7207,98.7391,98.693,98.7391,1404.0
2016-05-11 09:50:00,106.97,106.98,106.95,106.96,734.0,98.7207,98.7299,98.7022,98.7114,734.0
2016-05-11 09:55:00,106.9,106.99,106.87,106.98,3598.0,98.6561,98.7391,98.6284,98.7299,3598.0
2016-05-11 10:00:00,106.94,106.94,106.9,106.94,1940.0,98.693,98.693,98.6561,98.693,1940.0
2016-05-11 10:05:00,106.93,107.03,106.91,106.99,1582.0,98.6838,98.776,98.6653,98.7391,1582.0
2016-05-11 10:10:00,107.0,107.05,106.93,107.02,18220.0,98.7484,98.7945,98.6838,98.7668,18220.0
2016-05-11 10:15:00,106.99,107.03,106.96,106.96,2028.0,98.7391,98.776,98.7114,98.7114,2028.0
2016-05-11 10:20:00,106.96,107.01,106.94,107.01,7942.0,98.7114,98.7576,98.693,98.7576,7942.0
2016-05-11 10:25:00,107.04,107.05,107.03,107.03,4528.0,98.7853,98.7945,98.776,98.776,4528.0
2016-05-11 10:30:00,107.08,107.2,107.06,107.15,19654.0,98.8222,98.9329,98.8037,98.8868,19654.0
2016-05-11 10:35:00,107.17,107.22,107.1,107.1,3475.0,98.9052,98.9514,98.8406,98.8406,3475.0
2016-05-11 10:40:00,107.13,107.13,107.0,107.02,3291.0,98.8683,98.8683,98.7484,98.7668,3291.0
2016-05-11 10:45:00,107.04,107.04,106.98,107.0,3682.0,98.7853,98.7853,98.7299,98.7484,3682.0
2016-05-11 10:50:00,106.98,106.98,106.91,106.92,4279.0,98.7299,98.7299,98.6653,98.6745,4279.0
2016-05-11 10:55:00,106.92,106.96,106.9,106.9,2839.0,98.6745,98.7114,98.6561,98.6561,2839.0
2016-05-11 11:00:00,106.83,106.84,106.71,106.74,8263.0,98.5915,98.6007,98.4807,98.5084,8263.0
2016-05-11 11:05:00,106.71,106.71,106.66,106.68,3732.0,98.4807,98.4807,98.4346,98.453,3732.0
2016-05-11 11:10:00,106.7,106.75,106.69,106.75,2394.0,98.4715,98.5176,98.4623,98.5176,2394.0
2016-05-11 11:15:00,106.75,106.79,106.74,106.79,4657.0,98.5176,98.5545,98.5084,98.5545,4657.0
2016-05-11 11:20:00,106.78,106.81,106.75,106.75,2898.0,98.5453,98.573,98.5176,98.5176,2898.0
2016-05-11 11:25:00,106.77,106.79,106.73,106.76,5383.0,98.5361,98.5545,98.4992,98.5269,5383.0
2016-05-11 11:30:00,106.74,106.74,106.71,106.72,3197.0,98.5084,98.5084,98.4807,98.4899,3197.0
2016-05-11 11:35:00,106.74,106.81,106.71,106.72,2446.0,98.5084,98.573,98.4807,98.4899,2446.0
2016-05-11 11:40:00,106.67,106.76,106.67,106.76,5912.0,98.4438,98.5269,98.4438,98.5269,5912.0
2016-05-11 11:45:00,106.75,106.75,106.71,106.75,13805.0,98.5176,98.5176,98.4807,98.5176,13805.0
2016-05-11 11:50:00,106.71,106.74,106.68,106.71,4129.0,98.4807,98.5084,98.453,98.4807,4129.0
2016-05-11 11:55:00,106.71,106.74,106.67,106.67,2035.0,98.4807,98.5084,98.4438,98.4438,2035.0
2016-05-11 12:00:00,106.7,106.73,106.65,106.65,10072.0,98.4715,98.4992,98.4253,98.4253,10072.0
2016-05-11 12:05:00,106.66,106.74,106.66,106.72,1616.0,98.4346,98.5084,98.4346,98.4899,1616.0
2016-05-11 12:10:00,106.73,106.73,106.7,106.73,522.0,98.4992,98.4992,98.4715,98.4992,522.0
2016-05-11 12:15:00,106.71,106.77,106.71,106.77,11962.0,98.4807,98.5361,98.4807,98.5361,11962.0
2016-05-11 12:20:00,106.77,106.77,106.72,106.74,35997.0,98.5361,98.5361,98.4899,98.5084,35997.0
2016-05-11 12:25:00,106.7,106.76,106.7,106.74,8085.0,98.4715,98.5269,98.4715,98.5084,8085.0
2016-05-11 12:30:00,106.72,106.76,106.72,106.76,1486.0,98.4899,98.5269,98.4899,98.5269,1486.0
2016-05-11 12:35:00,106.78,106.81,106.74,106.81,5137.0,98.5453,98.573,98.5084,98.573,5137.0
2016-05-11 12:40:00,106.82,106.82,106.78,106.78,659.0,98.5822,98.5822,98.5453,98.5453,659.0
2016-05-11 12:45:00,106.77,106.78,106.74,106.75,4249.0,98.5361,98.5453,98.5084,98.5176,4249.0
2016-05-11 12:50:00,106.72,106.73,106.7,106.71,1585.0,98.4899,98.4992,98.4715,98.4807,1585.0
2016-05-11 12:55:00,106.72,106.74,106.71,106.74,1655.0,98.4899,98.5084,98.4807,98.5084,1655.0
2016-05-11 13:00:00,106.73,106.74,106.67,106.68,976.0,98.4992,98.5084,98.4438,98.453,976.0
2016-05-11 13:05:00,106.7,106.75,106.7,106.73,2630.0,98.4715,98.5176,98.4715,98.4992,2630.0
2016-05-11 13:10:00,106.73,106.76,106.73,106.74,971.0,98.4992,98.5269,98.4992,98.5084,971.0
2016-05-11 13:15:00,106.75,106.75,106.69,106.69,4268.0,98.5176,98.5176,98.4623,98.4623,4268.0
2016-05-11 13:20:00,106.7,106.7,106.62,106.62,6896.0,98.4715,98.4715,98.3977,98.3977,6896.0
2016-05-11 13:25:00,106.62,106.66,106.56,106.64,11125.0,98.3977,98.4346,98.3423,98.4161,11125.0
2016-05-11 13:30:00,106.65,106.66,106.64,106.64,2334.0,98.4253,98.4346,98.4161,98.4161,2334.0
2016-05-11 13:35:00,106.63,106.64,106.6,106.62,16846.0,98.4069,98.4161,98.3792,98.3977,16846.0
2016-05-11 13:40:00,106.63,106.63,106.55,106.56,3632.0,98.4069,98.4069,98.3331,98.3423,3632.0
2016-05-11 13:45:00,106.56,106.62,106.55,106.59,3991.0,98.3423,98.3977,98.3331,98.37,3991.0
2016-05-11 13:50:00,106.6,106.62,106.56,106.56,7667.0,98.3792,98.3977,98.3423,98.3423,7667.0
2016-05-11 13:55:00,106.58,106.6,106.52,106.52,2351.0,98.3607,98.3792,98.3054,98.3054,2351.0
2016-05-11 14:00:00,106.51,106.51,106.45,106.46,2885.0,98.2961,98.2961,98.2408,98.25,2885.0
2016-05-11 14:05:00,106.45,106.46,106.4,106.4,11443.0,98.2408,98.25,98.1946,98.1946,11443.0
2016-05-11 14:10:00,106.4,106.43,106.37,106.42,89736.0,98.1946,98.2223,98.1669,98.2131,89736.0
2016-05-11 14:15:00,106.42,106.42,106.33,106.37,13387.0,98.2131,98.2131,98.13,98.1669,13387.0
2016-05-11 14:20:00,106.38,106.43,106.36,106.42,12659.0,98.1762,98.2223,98.1577,98.2131,12659.0
2016-05-11 14:25:00,106.43,106.47,106.41,106.47,37642.0,98.2223,98.2592,98.2039,98.2592,37642.0
2016-05-11 14:30:00,106.46,106.46,106.41,106.43,7947.0,98.25,98.25,98.2039,98.2223,7947.0
2016-05-11 14:35:00,106.42,106.48,106.41,106.46,16160.0,98.2131,98.2685,98.2039,98.25,16160.0
2016-05-11 14:40:00,106.44,106.47,106.39,106.4,5056.0,98.2315,98.2592,98.1854,98.1946,5056.0
2016-05-11 14:45:00,106.34,106.35,106.25,106.27,20239.0,98.1393,98.1485,98.0562,98.0747,20239.0
2016-05-11 14:50:00,106.27,106.31,106.26,106.28,21316.0,98.0747,98.1116,98.0654,98.0839,21316.0
2016-05-11 14:55:00,106.27,106.27,106.22,106.26,4798.0,98.0747,98.0747,98.0285,98.0654,4798.0
2016-05-11 15:00:00,106.3,106.34,106.26,106.28,15648.0,98.1023,98.1393,98.0654,98.0839,15648.0
2016-05-11 15:05:00,106.28,106.41,106.27,106.39,16249.0,98.0839,98.2039,98.0747,98.1854,16249.0
2016-05-11 15:10:00,106.4,106.41,106.37,106.37,7873.0,98.1946,98.2039,98.1669,98.1669,7873.0
2016-05-11 15:15:00,106.37,106.39,106.35,106.35,4082.0,98.1669,98.1854,98.1485,98.1485,4082.0
2016-05-11 15:20:00,106.3,106.31,106.29,106.31,1191.0,98.1023,98.1116,98.0931,98.1116,1191.0
2016-05-11 15:25:00,106.33,106.36,106.31,106.32,2859.0,98.13,98.1577,98.1116,98.1208,2859.0
2016-05-11 15:30:00,106.33,106.4,106.31,106.37,3810.0,98.13,98.1946,98.1116,98.1669,3810.0
2016-05-11 15:35:00,106.38,106.38,106.3,106.3,9607.0,98.1762,98.1762,98.1023,98.1023,9607.0
2016-05-11 15:40:00,106.3,106.3,106.21,106.21,3299.0,98.1023,98.1023,98.0193,98.0193,3299.0
2016-05-11 15:45:00,106.21,106.28,106.21,106.24,10442.0,98.0193,98.0839,98.0193,98.047,10442.0
2016-05-11 15:50:00,106.19,106.2,106.16,106.17,3915.0,98.0008,98.01,97.9731,97.9824,3915.0
2016-05-11 15:55:00,106.19,106.21,106.16,106.17,10280.0,98.0008,98.0193,97.9731,97.9824,10280.0
2016-05-12 09:30:00,106.6,106.73,106.5,106.56,7697.0,98.3792,98.4992,98.2869,98.3423,7697.0
2016-05-12 09:35:00,106.58,106.58,106.36,106.4,2067.0,98.3607,98.3607,98.1577,98.1946,2067.0
2016-05-12 09:40:00,106.32,106.37,106.3,106.37,761.0,98.1208,98.1669,98.1023,98.1669,761.0
2016-05-12 09:45:00,106.34,106.4,106.3,106.4,6774.0,98.1393,98.1946,98.1023,98.1946,6774.0
2016-05-12 09:50:00,106.45,106.51,106.39,106.4,1926.0,98.2408,98.2961,98.1854,98.1946,1926.0
2016-05-12 09:55:00,106.32,106.32,106.17,106.19,1055.0,98.1208,98.1208,97.9824,98.0008,1055.0
2016-05-12 10:00:00,106.17,106.19,106.16,106.19,1035.0,97.9824,98.0008,97.9731,98.0008,1035.0
2016-05-12 10:05:00,106.17,106.17,106.12,106.12,1462.0,97.9824,97.9824,97.9362,97.9362,1462.0
2016-05-12 10:10:00,106.12,106.3,106.12,106.3,1977.0,97.9362,98.1023,97.9362,98.1023,1977.0
2016-05-12 10:15:00,106.28,106.28,106.16,106.16,2754.0,98.0839,98.0839,97.9731,97.9731,2754.0
2016-05-12 10:20:00,106.03,106.08,106.02,106.08,1626.0,97.8532,97.8993,97.8439,97.8993,1626.0
2016-05-12 10:25:00,106.11,106.16,106.06,106.16,2452.0,97.927,97.9731,97.8808,97.9731,2452.0
2016-05-12 10:30:00,106.04,106.07,105.95,105.95,12981.0,97.8624,97.8901,97.7793,97.7793,12981.0
2016-05-12 10:35:00,105.96,106.09,105.96,106.06,3809.0,97.7886,97.9085,97.7886,97.8808,3809.0
2016-05-12 10:40:00,106.03,106.05,105.83,105.85,7523.0,97.8532,97.8716,97.6686,97.687,7523.0
2016-05-12 10:45:00,105.84,105.91,105.8,105.8,2465.0,97.6778,97.7424,97.6409,97.6409,2465.0
2016-05-12 10:50:00,105.86,105.91,105.85,105.88,1445.0,97.6963,97.7424,97.687,97.7147,1445.0
2016-05-12 10:55:00,105.86,105.88,105.83,105.88,1292.0,97.6963,97.7147,97.6686,97.7147,1292.0
2016-05-12 11:00:00,105.86,105.86,105.68,105.7,5104.0,97.6963,97.6963,97.5302,97.5486,5104.0
2016-05-12 11:05:00,105.6,105.61,105.6,105.6,103.0,97.4563,97.4655,97.4563,97.4563,103.0
2016-05-12 11:10:00,105.6,105.64,105.56,105.61,5107.0,97.4563,97.4932,97.4194,97.4655,5107.0
2016-05-12 11:15:00,105.5,105.55,105.48,105.55,2579.0,97.364,97.4102,97.3456,97.4102,2579.0
2016-05-12 11:20:00,105.56,105.6,105.56,105.59,1739.0,97.4194,97.4563,97.4194,97.4471,1739.0
2016-05-12 11:25:00,105.6,105.64,105.59,105.61,1224.0,97.4563,97.4932,97.4471,97.4655,1224.0
2016-05-12 11:30:00,105.63,105.68,105.61,105.65,8510.0,97.484,97.5302,97.4655,97.5025,8510.0
2016-05-12 11:35:00,105.65,105.71,105.65,105.65,6010.0,97.5025,97.5578,97.5025,97.5025,6010.0
2016-05-12 11:40:00,105.67,105.68,105.61,105.61,11114.0,97.5209,97.5302,97.4655,97.4655,11114.0
2016-05-12 11:45:00,105.59,105.66,105.59,105.59,2708.0,97.4471,97.5117,97.4471,97.4471,2708.0
2016-05-12 11:50:00,105.63,105.63,105.55,105.55,10690.0,97.484,97.484,97.4102,97.4102,10690.0
2016-05-12 11:55:00,105.54,105.56,105.45,105.47,4493.0,97.4009,97.4194,97.3179,97.3363,4493.0
2016-05-12 12:00:00,105.45,105.47,105.38,105.43,4177.0,97.3179,97.3363,97.2533,97.2994,4177.0
2016-05-12 12:05:00,105.45,105.53,105.44,105.52,2432.0,97.3179,97.3917,97.3087,97.3825,2432.0
2016-05-12 12:10:00,105.52,105.54,105.51,105.51,2292.0,97.3825,97.4009,97.3733,97.3733,2292.0
2016-05-12 12:15:00,105.48,105.53,105.47,105.51,6295.0,97.3456,97.3917,97.3363,97.3733,6295.0
2016-05-12 12:20:00,105.53,105.57,105.52,105.56,3249.0,97.3917,97.4286,97.3825,97.4194,3249.0
2016-05-12 12:25:00,105.55,105.57,105.53,105.56,9984.0,97.4102,97.4286,97.3917,97.4194,9984.0
2016-05-12 12:30:00,105.55,105.56,105.52,105.53,685.0,97.4102,97.4194,97.3825,97.3917,685.0
2016-05-12 12:35:00,105.45,105.45,105.41,105.41,1966.0,97.3179,97.3179,97.281,97.281,1966.0
2016-05-12 12:40:00,105.42,105.5,105.42,105.5,1166.0,97.2902,97.364,97.2902,97.364,1166.0
2016-05-12 12:45:00,105.52,105.63,105.52,105.61,3151.0,97.3825,97.484,97.3825,97.4655,3151.0
2016-05-12 12:50:00,105.64,105.67,105.61,105.62,1363.0,97.4932,97.5209,97.4655,97.4748,1363.0
2016-05-12 12:55:00,105.65,105.71,105.65,105.71,4051.0,97.5025,97.5578,97.5025,97.5578,4051.0
2016-05-12 13:00:00,105.77,105.77,105.69,105.7,2001.0,97.6132,97.6132,97.5394,97.5486,2001.0
2016-05-12 13:05:00,105.7,105.73,105.69,105.72,1246.0,97.5486,97.5763,97.5394,97.5671,1246.0
2016-05-12 13:10:00,105.7,105.71,105.63,105.67,5999.0,97.5486,97.5578,97.484,97.5209,5999.0
2016-05-12 13:15:00,105.68,105.68,105.64,105.67,17457.0,97.5302,97.5302,97.4932,97.5209,17457.0
2016-05-12 13:20:00,105.64,105.7,105.63,105.69,8129.0,97.4932,97.5486,97.484,97.5394,8129.0
2016-05-12 13:25:00,105.71,105.75,105.71,105.73,4635.0,97.5578,97.5948,97.5578,97.5763,4635.0
2016-05-12 13:30:00,105.73,105.73,105.64,105.65,1517.0,97.5763,97.5763,97.4932,97.5025,1517.0
2016-05-12 13:35:00,105.64,105.64,105.53,105.57,2209.0,97.4932,97.4932,97.3917,97.4286,2209.0
2016-05-12 13:40:00,105.56,105.67,105.56,105.67,1477.0,97.4194,97.5209,97.4194,97.5209,1477.0
2016-05-12 13:45:00,105.69,105.79,105.68,105.74,5813.0,97.5394,97.6317,97.5302,97.5855,5813.0
2016-05-12 13:50:00,105.73,105.74,105.7,105.74,2079.0,97.5763,97.5855,97.5486,97.5855,2079.0
2016-05-12 13:55:00,105.78,105.88,105.75,105.88,18459.0,97.6224,97.7147,97.5948,97.7147,18459.0
2016-05-12 14:00:00,105.97,105.97,105.93,105.97,2105.0,97.7978,97.7978,97.7609,97.7978,2105.0
2016-05-12 14:05:00,105.97,106.05,105.97,106.0,11186.0,97.7978,97.8716,97.7978,97.8255,11186.0
2016-05-12 14:10:00,106.02,106.24,106.02,106.24,11481.0,97.8439,98.047,97.8439,98.047,11481.0
2016-05-12 14:15:00,106.22,106.23,106.17,106.18,3154.0,98.0285,98.0377,97.9824,97.9916,3154.0
2016-05-12 14:20:00,106.24,106.24,106.15,106.16,8686.0,98.047,98.047,97.9639,97.9731,8686.0
2016-05-12 14:25:00,106.17,106.23,106.16,106.23,3452.0,97.9824,98.0377,97.9731,98.0377,3452.0
2016-05-12 14:30:00,106.21,106.21,106.11,106.13,19348.0,98.0193,98.0193,97.927,97.9454,19348.0
2016-05-12 14:35:00,106.14,106.23,106.12,106.18,82050.0,97.9547,98.0377,97.9362,97.9916,82050.0
2016-05-12 14:40:00,106.17,106.17,106.12,106.17,2745.0,97.9824,97.9824,97.9362,97.9824,2745.0
2016-05-12 14:45:00,106.16,106.35,106.14,106.34,12444.0,97.9731,98.1485,97.9547,98.1393,12444.0
2016-05-12 14:50:00,106.39,106.41,106.37,106.38,1525.0,98.1854,98.2039,98.1669,98.1762,1525.0
2016-05-12 14:55:00,106.36,106.36,106.3,106.32,1576.0,98.1577,98.1577,98.1023,98.1208,1576.0
2016-05-12 15:00:00,106.28,106.3,106.25,106.3,1933.0,98.0839,98.1023,98.0562,98.1023,1933.0
2016-05-12 15:05:00,106.26,106.27,106.24,106.26,1879.0,98.0654,98.0747,98.047,98.0654,1879.0
2016-05-12 15:10:00,106.3,106.31,106.28,106.3,2244.0,98.1023,98.1116,98.0839,98.1023,2244.0
2016-05-12 15:15:00,106.31,106.33,106.18,106.22,3011.0,98.1116,98.13,97.9916,98.0285,3011.0
2016-05-12 15:20:00,106.2,106.24,106.2,106.21,3842.0,98.01,98.047,98.01,98.0193,3842.0
2016-05-12 15:25:00,106.22,106.22,106.16,106.17,3523.0,98.0285,98.0285,97.9731,97.9824,3523.0
2016-05-12 15:30:00,106.18,106.21,106.13,106.13,3345.0,97.9916,98.0193,97.9454,97.9454,3345.0
2016-05-12 15:35:00,106.12,106.17,106.11,106.15,3742.0,97.9362,97.9824,97.927,97.9639,3742.0
2016-05-12 15:40:00,106.15,106.19,106.12,106.13,4872.0,97.9639,98.0008,97.9362,97.9454,4872.0
2016-05-12 15:45:00,106.12,106.15,106.09,106.15,5175.0,97.9362,97.9639,97.9085,97.9639,5175.0
2016-05-12 15:50:00,106.11,106.11,105.97,106.0,5103.0,97.927,97.927,97.7978,97.8255,5103.0
2016-05-12 15:55:00,105.98,106.04,105.94,106.04,14884.0,97.807,97.8624,97.7701,97.8624,14884.0
2016-05-13 09:30:00,105.91,105.96,105.79,105.95,18981.0,97.7424,97.7886,97.6317,97.7793,18981.0
2016-05-13 09:35:00,105.9,106.11,105.88,106.11,2117.0,97.7332,97.927,97.7147,97.927,2117.0
2016-05-13 09:40:00,106.08,106.22,106.08,106.15,10222.0,97.8993,98.0285,97.8993,97.9639,10222.0
2016-05-13 09:45:00,106.15,106.23,106.1,106.14,5155.0,97.9639,98.0377,97.9178,97.9547,5155.0
2016-05-13 09:50:00,106.16,106.16,105.87,105.95,6197.0,97.9731,97.9731,97.7055,97.7793,6197.0
2016-05-13 09:55:00,105.92,105.94,105.89,105.9,1274.0,97.7516,97.7701,97.724,97.7332,1274.0
2016-05-13 10:00:00,105.93,106.09,105.88,106.09,7706.0,97.7609,97.9085,97.7147,97.9085,7706.0
2016-05-13 10:05:00,106.1,106.1,105.82,105.87,5259.0,97.9178,97.9178,97.6594,97.7055,5259.0
2016-05-13 10:10:00,105.81,105.82,105.75,105.82,996.0,97.6501,97.6594,97.5948,97.6594,996.0
2016-05-13 10:15:00,105.86,105.98,105.86,105.98,1174.0,97.6963,97.807,97.6963,97.807,1174.0
2016-05-13 10:20:00,105.97,105.98,105.88,105.96,1357.0,97.7978,97.807,97.7147,97.7886,1357.0
2016-05-13 10:25:00,105.92,106.03,105.91,105.92,1528.0,97.7516,97.8532,97.7424,97.7516,1528.0
2016-05-13 10:30:00,105.86,105.88,105.76,105.86,2308.0,97.6963,97.7147,97.604,97.6963,2308.0
2016-05-13 10:35:00,105.88,105.92,105.87,105.87,1212.0,97.7147,97.7516,97.7055,97.7055,1212.0
2016-05-13 10:40:00,105.84,105.91,105.73,105.73,4180.0,97.6778,97.7424,97.5763,97.5763,4180.0
2016-05-13 10:45:00,105.8,105.83,105.78,105.8,2218.0,97.6409,97.6686,97.6224,97.6409,2218.0
2016-05-13 10:50:00,105.8,105.92,105.79,105.86,3585.0,97.6409,97.7516,97.6317,97.6963,3585.0
2016-05-13 10:55:00,105.81,105.87,105.8,105.84,3289.0,97.6501,97.7055,97.6409,97.6778,3289.0
2016-05-13 11:00:00,105.86,105.99,105.86,105.99,7636.0,97.6963,97.8162,97.6963,97.8162,7636.0
2016-05-13 11:05:00,106.01,106.07,106.01,106.07,2412.0,97.8347,97.8901,97.8347,97.8901,2412.0
2016-05-13 11:10:00,106.11,106.12,105.98,105.98,2207.0,97.927,97.9362,97.807,97.807,2207.0
2016-05-13 11:15:00,105.96,106.06,105.95,106.06,3031.0,97.7886,97.8808,97.7793,97.8808,3031.0
2016-05-13 11:20:00,106.06,106.13,106.06,106.09,1835.0,97.8808,97.9454,97.8808,97.9085,1835.0
2016-05-13 11:25:00,106.14,106.26,106.14,106.22,3854.0,97.9547,98.0654,97.9547,98.0285,3854.0
2016-05-13 11:30:00,106.24,106.25,106.19,106.2,1393.0,98.047,98.0562,98.0008,98.01,1393.0
2016-05-13 11:35:00,106.16,106.16,106.08,106.12,2682.0,97.9731,97.9731,97.8993,97.9362,2682.0
2016-05-13 11:40:00,106.11,106.11,106.08,106.08,1486.0,97.927,97.927,97.8993,97.8993,1486.0
2016-05-13 11:45:00,106.09,106.12,106.06,106.08,10861.0,97.9085,97.9362,97.8808,97.8993,10861.0
2016-05-13 11:50:00,106.07,106.07,106.0,106.06,5633.0,97.8901,97.8901,97.8255,97.8808,5633.0
2016-05-13 11:55:00,106.06,106.1,106.02,106.03,4793.0,97.8808,97.9178,97.8439,97.8532,4793.0
2016-05-13 12:00:00,106.02,106.04,105.98,105.98,8134.0,97.8439,97.8624,97.807,97.807,8134.0
2016-05-13 12:05:00,105.98,106.02,105.95,105.95,1863.0,97.807,97.8439,97.7793,97.7793,1863.0
2016-05-13 12:10:00,105.93,105.98,105.93,105.98,1613.0,97.7609,97.807,97.7609,97.807,1613.0
2016-05-13 12:15:00,105.99,106.04,105.93,106.02,3369.0,97.8162,97.8624,97.7609,97.8439,3369.0
2016-05-13 12:20:00,106.02,106.07,106.0,106.06,6996.0,97.8439,97.8901,97.8255,97.8808,6996.0
2016-05-13 12:25:00,106.07,106.09,106.06,106.07,6571.0,97.8901,97.9085,97.8808,97.8901,6571.0
2016-05-13 12:30:00,106.07,106.12,106.06,106.06,4246.0,97.8901,97.9362,97.8808,97.8808,4246.0
2016-05-13 12:35:00,106.06,106.08,105.96,105.97,9947.0,97.8808,97.8993,97.7886,97.7978,9947.0
2016-05-13 12:40:00,105.94,105.94,105.84,105.85,1870.0,97.7701,97.7701,97.6778,97.687,1870.0
2016-05-13 12:45:00,105.83,105.9,105.83,105.9,19684.0,97.6686,97.7332,97.6686,97.7332,19684.0
2016-05-13 12:50:00,105.91,105.93,105.89,105.89,6115.0,97.7424,97.7609,97.724,97.724,6115.0
2016-05-13 12:55:00,105.9,105.92,105.82,105.82,4805.0,97.7332,97.7516,97.6594,97.6594,4805.0
2016-05-13 13:00:00,105.79,105.88,105.78,105.88,2053.0,97.6317,97.7147,97.6224,97.7147,2053.0
2016-05-13 13:05:00,105.83,105.85,105.82,105.85,510.0,97.6686,97.687,97.6594,97.687,510.0
2016-05-13 13:10:00,105.87,105.91,105.83,105.91,3376.0,97.7055,97.7424,97.6686,97.7424,3376.0
2016-05-13 13:15:00,105.9,105.9,105.82,105.83,11542.0,97.7332,97.7332,97.6594,97.6686,11542.0
2016-05-13 13:20:00,105.82,105.88,105.73,105.75,4784.0,97.6594,97.7147,97.5763,97.5948,4784.0
2016-05-13 13:25:00,105.76,105.76,105.68,105.69,1300.0,97.604,97.604,97.5302,97.5394,1300.0
2016-05-13 13:30:00,105.69,105.75,105.69,105.72,13361.0,97.5394,97.5948,97.5394,97.5671,13361.0
2016-05-13 13:35:00,105.73,105.73,105.62,105.64,5472.0,97.5763,97.5763,97.4748,97.4932,5472.0
2016-05-13 13:40:00,105.62,105.63,105.58,105.61,3284.0,97.4748,97.484,97.4379,97.4655,3284.0
2016-05-13 13:45:00,105.61,105.65,105.6,105.64,1954.0,97.4655,97.5025,97.4563,97.4932,1954.0
2016-05-13 13:50:00,105.51,105.54,105.38,105.43,13646.0,97.3733,97.4009,97.2533,97.2994,13646.0
2016-05-13 13:55:00,105.47,105.52,105.44,105.5,8517.0,97.3363,97.3825,97.3087,97.364,8517.0
2016-05-13 14:00:00,105.47,105.58,105.45,105.56,3223.0,97.3363,97.4379,97.3179,97.4194,3223.0
2016-05-13 14:05:00,105.56,105.58,105.53,105.57,8896.0,97.4194,97.4379,97.3917,97.4286,8896.0
2016-05-13 14:10:00,105.55,105.57,105.51,105.57,4183.0,97.4102,97.4286,97.3733,97.4286,4183.0
2016-05-13 14:15:00,105.56,105.58,105.46,105.49,13878.0,97.4194,97.4379,97.3271,97.3548,13878.0
2016-05-13 14:20:00,105.47,105.47,105.3,105.3,4996.0,97.3363,97.3363,97.1795,97.1795,4996.0
2016-05-13 14:25:00,105.34,105.37,105.3,105.35,10636.0,97.2164,97.2441,97.1795,97.2256,10636.0
2016-05-13 14:30:00,105.34,105.36,105.27,105.36,11182.0,97.2164,97.2348,97.1518,97.2348,11182.0
2016-05-13 14:35:00,105.35,105.37,105.24,105.24,7229.0,97.2256,97.2441,97.1241,97.1241,7229.0
2016-05-13 14:40:00,105.24,105.27,105.15,105.25,5107.0,97.1241,97.1518,97.041,97.1333,5107.0
2016-05-13 14:45:00,105.23,105.29,105.23,105.28,4455.0,97.1149,97.1702,97.1149,97.161,4455.0
2016-05-13 14:50:00,105.31,105.31,105.24,105.25,6163.0,97.1887,97.1887,97.1241,97.1333,6163.0
2016-05-13 14:55:00,105.23,105.36,105.22,105.34,5064.0,97.1149,97.2348,97.1056,97.2164,5064.0
2016-05-13 15:00:00,105.35,105.35,105.29,105.34,3410.0,97.2256,97.2256,97.1702,97.2164,3410.0
2016-05-13 15:05:00,105.34,105.35,105.23,105.27,5314.0,97.2164,97.2256,97.1149,97.1518,5314.0
2016-05-13 15:10:00,105.29,105.31,105.28,105.28,1389.0,97.1702,97.1887,97.161,97.161,1389.0
2016-05-13 15:15:00,105.34,105.42,105.31,105.42,3282.0,97.2164,97.2902,97.1887,97.2902,3282.0
2016-05-13 15:20:00,105.4,105.44,105.35,105.38,3749.0,97.2717,97.3087,97.2256,97.2533,3749.0
2016-05-13 15:25:00,105.38,105.38,105.33,105.34,4171.0,97.2533,97.2533,97.2071,97.2164,4171.0
2016-05-13 15:30:00,105.37,105.38,105.3,105.34,3392.0,97.2441,97.2533,97.1795,97.2164,3392.0
2016-05-13 15:35:00,105.35,105.41,105.34,105.37,1772.0,97.2256,97.281,97.2164,97.2441,1772.0
2016-05-13 15:40:00,105.39,105.48,105.39,105.42,7241.0,97.2625,97.3456,97.2625,97.2902,7241.0
2016-05-13 15:45:00,105.41,105.41,105.34,105.36,5442.0,97.281,97.281,97.2164,97.2348,5442.0
2016-05-13 15:50:00,105.36,105.38,105.32,105.32,16689.0,97.2348,97.2533,97.1979,97.1979,16689.0
2016-05-13 15:55:00,105.31,105.38,105.31,105.36,7825.0,97.1887,97.2533,97.1887,97.2348,7825.0
2016-05-16 09:30:00,105.54,105.54,105.38,105.47,20223.0,97.4009,97.4009,97.2533,97.3363,20223.0
2016-05-16 09:35:00,105.65,105.67,105.59,105.6,3797.0,97.5025,97.5209,97.4471,97.4563,3797.0
2016-05-16 09:40:00,105.67,105.68,105.62,105.65,5493.0,97.5209,97.5302,97.4748,97.5025,5493.0
2016-05-16 09:45:00,105.59,105.77,105.59,105.73,1990.0,97.4471,97.6132,97.4471,97.5763,1990.0
2016-05-16 09:50:00,105.7,105.8,105.69,105.69,2900.0,97.5486,97.6409,97.5394,97.5394,2900.0
2016-05-16 09:55:00,105.64,105.73,105.64,105.73,1325.0,97.4932,97.5763,97.4932,97.5763,1325.0
2016-05-16 10:00:00,105.72,105.8,105.71,105.72,1490.0,97.5671,97.6409,97.5578,97.5671,1490.0
2016-05-16 10:05:00,105.74,105.77,105.69,105.71,7095.0,97.5855,97.6132,97.5394,97.5578,7095.0
2016-05-16 10:10:00,105.72,105.82,105.72,105.82,3989.0,97.5671,97.6594,97.5671,97.6594,3989.0
2016-05-16 10:15:00,105.77,105.79,105.71,105.72,1717.0,97.6132,97.6317,97.5578,97.5671,1717.0
2016-05-16 10:20:00,105.73,105.74,105.68,105.73,6310.0,97.5763,97.5855,97.5302,97.5763,6310.0
2016-05-16 10:25:00,105.76,105.83,105.76,105.79,2341.0,97.604,97.6686,97.604,97.6317,2341.0
2016-05-16 10:30:00,105.77,105.83,105.77,105.82,3468.0,97.6132,97.6686,97.6132,97.6594,3468.0
2016-05-16 10:35:00,105.82,105.91,105.82,105.87,4609.0,97.6594,97.7424,97.6594,97.7055,4609.0
2016-05-16 10:40:00,105.86,105.86,105.81,105.81,4962.0,97.6963,97.6963,97.6501,97.6501,4962.0
2016-05-16 10:45:00,105.8,105.94,105.79,105.94,5325.0,97.6409,97.7701,97.6317,97.7701,5325.0
2016-05-16 10:50:00,105.94,106.01,105.92,106.01,5879.0,97.7701,97.8347,97.7516,97.8347,5879.0
2016-05-16 10:55:00,106.02,106.05,106.01,106.02,2805.0,97.8439,97.8716,97.8347,97.8439,2805.0
2016-05-16 11:00:00,106.03,106.14,106.03,106.14,3469.0,97.8532,97.9547,97.8532,97.9547,3469.0
2016-05-16 11:05:00,106.13,106.16,106.1,106.11,3209.0,97.9454,97.9731,97.9178,97.927,3209.0
2016-05-16 11:10:00,106.1,106.12,106.07,106.09,1072.0,97.9178,97.9362,97.8901,97.9085,1072.0
2016-05-16 11:15:00,106.09,106.13,106.09,106.11,1836.0,97.9085,97.9454,97.9085,97.927,1836.0
2016-05-16 11:20:00,106.13,106.13,106.09,106.1,3895.0,97.9454,97.9454,97.9085,97.9178,3895.0
2016-05-16 11:25:00,106.1,106.19,106.1,106.15,1478.0,97.9178,98.0008,97.9178,97.9639,1478.0
2016-05-16 11:30:00,106.18,106.25,106.18,106.21,3481.0,97.9916,98.0562,97.9916,98.0193,3481.0
2016-05-16 11:35:00,106.21,106.23,106.18,106.2,6134.0,98.0193,98.0377,97.9916,98.01,6134.0
2016-05-16 11:40:00,106.24,106.32,106.24,106.32,3942.0,98.047,98.1208,98.047,98.1208,3942.0
2016-05-16 11:45:00,106.35,106.35,106.3,106.32,11875.0,98.1485,98.1485,98.1023,98.1208,11875.0
2016-05-16 11:50:00,106.35,106.38,106.34,106.35,10579.0,98.1485,98.1762,98.1393,98.1485,10579.0
2016-05-16 11:55:00,106.36,106.4,106.36,106.38,11502.0,98.1577,98.1946,98.1577,98.1762,11502.0
2016-05-16 12:00:00,106.39,106.39,106.32,106.32,7101.0,98.1854,98.1854,98.1208,98.1208,7101.0
2016-05-16 12:05:00,106.32,106.35,106.3,106.33,7993.0,98.1208,98.1485,98.1023,98.13,7993.0
2016-05-16 12:10:00,106.34,106.36,106.29,106.32,3789.0,98.1393,98.1577,98.0931,98.1208,3789.0
2016-05-16 12:15:00,106.31,106.39,106.31,106.32,5544.0,98.1116,98.1854,98.1116,98.1208,5544.0
2016-05-16 12:20:00,106.32,106.32,106.3,106.3,4612.0,98.1208,98.1208,98.1023,98.1023,4612.0
2016-05-16 12:25:00,106.27,106.31,106.22,106.23,3929.0,98.0747,98.1116,98.0285,98.0377,3929.0
2016-05-16 12:30:00,106.21,106.25,106.21,106.23,1981.0,98.0193,98.0562,98.0193,98.0377,1981.0
2016-05-16 12:35:00,106.23,106.25,106.21,106.22,9051.0,98.0377,98.0562,98.0193,98.0285,9051.0
2016-05-16 12:40:00,106.21,106.27,106.21,106.27,2371.0,98.0193,98.0747,98.0193,98.0747,2371.0
2016-05-16 12:45:00,106.3,106.3,106.24,106.27,1948.0,98.1023,98.1023,98.047,98.0747,1948.0
2016-05-16 12:50:00,106.26,106.32,106.26,106.32,2236.0,98.0654,98.1208,98.0654,98.1208,2236.0
2016-05-16 12:55:00,106.32,106.39,106.32,106.34,3517.0,98.1208,98.1854,98.1208,98.1393,3517.0
2016-05-16 13:00:00,106.37,106.42,106.36,106.42,2794.0,98.1669,98.2131,98.1577,98.2131,2794.0
2016-05-16 13:05:00,106.41,106.41,106.34,106.34,4287.0,98.2039,98.2039,98.1393,98.1393,4287.0
2016-05-16 13:10:00,106.34,106.39,106.33,106.35,8780.0,98.1393,98.1854,98.13,98.1485,8780.0
2016-05-16 13:15:00,106.36,106.4,106.35,106.4,7855.0,98.1577,98.1946,98.1485,98.1946,7855.0
2016-05-16 13:20:00,106.38,106.4,106.37,106.38,4010.0,98.1762,98.1946,98.1669,98.1762,4010.0
2016-05-16 13:25:00,106.39,106.41,106.39,106.4,3640.0,98.1854,98.2039,98.1854,98.1946,3640.0
2016-05-16 13:30:00,106.42,106.43,106.33,106.35,4832.0,98.2131,98.2223,98.13,98.1485,4832.0
2016-05-16 13:35:00,106.37,106.38,106.36,106.38,1215.0,98.1669,98.1762,98.1577,98.1762,1215.0
2016-05-16 13:40:00,106.35,106.4,106.35,106.35,3761.0,98.1485,98.1946,98.1485,98.1485,3761.0
2016-05-16 13:45:00,106.32,106.4,106.32,106.4,5820.0,98.1208,98.1946,98.1208,98.1946,5820.0
2016-05-16 13:50:00,106.37,106.4,106.37,106.37,3339.0,98.1669,98.1946,98.1669,98.1669,3339.0
2016-05-16 13:55:00,106.39,106.44,106.39,106.42,5746.0,98.1854,98.2315,98.1854,98.2131,5746.0
2016-05-16 14:00:00,106.42,106.53,106.4,106.52,9256.0,98.2131,98.3146,98.1946,98.3054,9256.0
2016-05-16 14:05:00,106.56,106.58,106.53,106.54,9409.0,98.3423,98.3607,98.3146,98.3238,9409.0
2016-05-16 14:10:00,106.56,106.63,106.55,106.61,9353.0,98.3423,98.4069,98.3331,98.3884,9353.0
2016-05-16 14:15:00,106.63,106.65,106.58,106.63,6962.0,98.4069,98.4253,98.3607,98.4069,6962.0
2016-05-16 14:20:00,106.61,106.67,106.6,106.66,5731.0,98.3884,98.4438,98.3792,98.4346,5731.0
2016-05-16 14:25:00,106.64,106.68,106.61,106.67,20235.0,98.4161,98.453,98.3884,98.4438,20235.0
2016-05-16 14:30:00,106.66,106.7,106.66,106.68,9972.0,98.4346,98.4715,98.4346,98.453,9972.0
2016-05-16 14:35:00,106.69,106.69,106.62,106.63,2635.0,98.4623,98.4623,98.3977,98.4069,2635.0
2016-05-16 14:40:00,106.64,106.67,106.63,106.66,9149.0,98.4161,98.4438,98.4069,98.4346,9149.0
2016-05-16 14:45:00,106.65,106.69,106.65,106.65,25711.0,98.4253,98.4623,98.4253,98.4253,25711.0
2016-05-16 14:50:00,106.64,106.67,106.64,106.66,7483.0,98.4161,98.4438,98.4161,98.4346,7483.0
2016-05-16 14:55:00,106.66,106.68,106.64,106.67,6758.0,98.4346,98.453,98.4161,98.4438,6758.0
2016-05-16 15:00:00,106.65,106.72,106.65,106.72,7669.0,98.4253,98.4899,98.4253,98.4899,7669.0
2016-05-16 15:05:00,106.72,106.74,106.69,106.73,4060.0,98.4899,98.5084,98.4623,98.4992,4060.0
2016-05-16 15:10:00,106.72,106.73,106.62,106.63,6624.0,98.4899,98.4992,98.3977,98.4069,6624.0
2016-05-16 15:15:00,106.62,106.66,106.62,106.63,4490.0,98.3977,98.4346,98.3977,98.4069,4490.0
2016-05-16 15:20:00,106.64,106.67,106.62,106.65,6847.0,98.4161,98.4438,98.3977,98.4253,6847.0
2016-05-16 15:25:00,106.67,106.67,106.61,106.63,9760.0,98.4438,98.4438,98.3884,98.4069,9760.0
2016-05-16 15:30:00,106.61,106.61,106.49,106.49,16243.0,98.3884,98.3884,98.2777,98.2777,16243.0
2016-05-16 15:35:00,106.49,106.57,106.48,106.55,9082.0,98.2777,98.3515,98.2685,98.3331,9082.0
2016-05-16 15:40:00,106.51,106.54,106.5,106.53,9488.0,98.2961,98.3238,98.2869,98.3146,9488.0
2016-05-16 15:45:00,106.52,106.52,106.45,106.51,19457.0,98.3054,98.3054,98.2408,98.2961,19457.0
2016-05-16 15:50:00,106.5,106.5,106.42,106.45,6765.0,98.2869,98.2869,98.2131,98.2408,6765.0
2016-05-16 15:55:00,106.45,106.48,106.4,106.44,14688.0,98.2408,98.2685,98.1946,98.2315,14688.0
2016-05-17 09:30:00,106.23,106.43,106.22,106.38,11528.0,98.0377,98.2223,98.0285,98.1762,11528.0
2016-05-17 09:35:00,106.46,106.46,106.06,106.21,17096.0,98.25,98.25,97.8808,98.0193,17096.0
2016-05-17 09:40:00,106.1,106.17,106.04,106.16,8153.0,97.9178,97.9824,97.8624,97.9731,8153.0
2016-05-17 09:45:00,106.07,106.08,105.97,106.05,2731.0,97.8901,97.8993,97.7978,97.8716,2731.0
2016-05-17 09:50:00,106.07,106.13,106.04,106.05,1235.0,97.8901,97.9454,97.8624,97.8716,1235.0
2016-05-17 09:55:00,106.06,106.14,106.06,106.14,3061.0,97.8808,97.9547,97.8808,97.9547,3061.0
2016-05-17 10:00:00,106.07,106.08,105.96,106.08,2497.0,97.8901,97.8993,97.7886,97.8993,2497.0
2016-05-17 10:05:00,106.0,106.01,105.88,105.92,5342.0,97.8255,97.8347,97.7147,97.7516,5342.0
2016-05-17 10:10:00,106.01,106.01,105.88,105.96,1768.0,97.8347,97.8347,97.7147,97.7886,1768.0
2016-05-17 10:15:00,105.95,106.03,105.95,106.03,200.0,97.7793,97.8532,97.7793,97.8532,200.0
2016-05-17 10:20:00,106.11,106.14,106.06,106.06,5840.0,97.927,97.9547,97.8808,97.8808,5840.0
2016-05-17 10:25:00,106.08,106.08,105.97,105.97,6116.0,97.8993,97.8993,97.7978,97.7978,6116.0
2016-05-17 10:30:00,105.97,105.97,105.85,105.89,3250.0,97.7978,97.7978,97.687,97.724,3250.0
2016-05-17 10:35:00,105.88,106.0,105.88,106.0,3298.0,97.7147,97.8255,97.7147,97.8255,3298.0
2016-05-17 10:40:00,105.96,106.07,105.95,106.06,2579.0,97.7886,97.8901,97.7793,97.8808,2579.0
2016-05-17 10:45:00,106.03,106.11,106.03,106.09,1397.0,97.8532,97.927,97.8532,97.9085,1397.0
2016-05-17 10:50:00,106.03,106.08,106.03,106.06,922.0,97.8532,97.8993,97.8532,97.8808,922.0
2016-05-17 10:55:00,106.16,106.18,106.14,106.18,1434.0,97.9731,97.9916,97.9547,97.9916,1434.0
2016-05-17 11:00:00,106.17,106.17,106.07,106.09,553.0,97.9824,97.9824,97.8901,97.9085,553.0
2016-05-17 11:05:00,106.13,106.13,106.08,106.08,568.0,97.9454,97.9454,97.8993,97.8993,568.0
2016-05-17 11:10:00,106.02,106.08,106.02,106.04,3932.0,97.8439,97.8993,97.8439,97.8624,3932.0
2016-05-17 11:15:00,106.05,106.18,106.05,106.14,3952.0,97.8716,97.9916,97.8716,97.9547,3952.0
2016-05-17 11:20:00,106.13,106.14,106.12,106.14,2194.0,97.9454,97.9547,97.9362,97.9547,2194.0
2016-05-17 11:25:00,106.17,106.17,106.02,106.02,2074.0,97.9824,97.9824,97.8439,97.8439,2074.0
2016-05-17 11:30:00,106.01,106.15,106.0,106.12,2324.0,97.8347,97.9639,97.8255,97.9362,2324.0
2016-05-17 11:35:00,106.13,106.15,106.12,106.14,875.0,97.9454,97.9639,97.9362,97.9547,875.0
2016-05-17 11:40:00,106.12,106.15,106.08,106.12,1638.0,97.9362,97.9639,97.8993,97.9362,1638.0
2016-05-17 11:45:00,106.16,106.21,106.13,106.2,3460.0,97.9731,98.0193,97.9454,98.01,3460.0
2016-05-17 11:50:00,106.24,106.29,106.24,106.25,6792.0,98.047,98.0931,98.047,98.0562,6792.0
2016-05-17 11:55:00,106.25,106.28,106.23,106.24,3369.0,98.0562,98.0839,98.0377,98.047,3369.0
2016-05-17 12:00:00,106.25,106.26,106.22,106.24,9377.0,98.0562,98.0654,98.0285,98.047,9377.0
2016-05-17 12:05:00,106.23,106.27,106.18,106.2,5608.0,98.0377,98.0747,97.9916,98.01,5608.0
2016-05-17 12:10:00,106.2,106.2,106.16,106.17,1735.0,98.01,98.01,97.9731,97.9824,1735.0
2016-05-17 12:15:00,106.09,106.09,106.0,106.0,4583.0,97.9085,97.9085,97.8255,97.8255,4583.0
2016-05-17 12:20:00,105.99,105.99,105.98,105.99,1253.0,97.8162,97.8162,97.807,97.8162,1253.0
2016-05-17 12:25:00,105.95,106.0,105.95,105.99,2215.0,97.7793,97.8255,97.7793,97.8162,2215.0
2016-05-17 12:30:00,106.01,106.01,105.93,105.96,4107.0,97.8347,97.8347,97.7609,97.7886,4107.0
2016-05-17 12:35:00,105.99,106.04,105.96,106.04,7948.0,97.8162,97.8624,97.7886,97.8624,7948.0
2016-05-17 12:40:00,106.03,106.04,105.99,106.0,2648.0,97.8532,97.8624,97.8162,97.8255,2648.0
2016-05-17 12:45:00,105.98,105.98,105.92,105.94,2608.0,97.807,97.807,97.7516,97.7701,2608.0
2016-05-17 12:50:00,105.94,105.97,105.9,105.93,9227.0,97.7701,97.7978,97.7332,97.7609,9227.0
2016-05-17 12:55:00,105.91,105.91,105.84,105.91,1412.0,97.7424,97.7424,97.6778,97.7424,1412.0
2016-05-17 13:00:00,105.9,105.9,105.84,105.88,851.0,97.7332,97.7332,97.6778,97.7147,851.0
2016-05-17 13:05:00,105.87,105.9,105.86,105.89,5667.0,97.7055,97.7332,97.6963,97.724,5667.0
2016-05-17 13:10:00,105.88,105.91,105.87,105.91,4515.0,97.7147,97.7424,97.7055,97.7424,4515.0
2016-05-17 13:15:00,105.91,105.92,105.87,105.92,1490.0,97.7424,97.7516,97.7055,97.7516,1490.0
2016-05-17 13:20:00,105.94,105.96,105.91,105.91,7407.0,97.7701,97.7886,97.7424,97.7424,7407.0
2016-05-17 13:25:00,105.92,105.96,105.92,105.94,3495.0,97.7516,97.7886,97.7516,97.7701,3495.0
2016-05-17 13:30:00,105.92,106.01,105.92,106.0,5533.0,97.7516,97.8347,97.7516,97.8255,5533.0
2016-05-17 13:35:00,105.97,105.99,105.95,105.95,4026.0,97.7978,97.8162,97.7793,97.7793,4026.0
2016-05-17 13:40:00,105.94,105.94,105.88,105.88,6531.0,97.7701,97.7701,97.7147,97.7147,6531.0
2016-05-17 13:45:00,105.91,105.92,105.88,105.89,1492.0,97.7424,97.7516,97.7147,97.724,1492.0
2016-05-17 13:50:00,105.88,105.89,105.82,105.83,3238.0,97.7147,97.724,97.6594,97.6686,3238.0
2016-05-17 13:55:00,105.82,105.83,105.64,105.64,4648.0,97.6594,97.6686,97.4932,97.4932,4648.0
2016-05-17 14:00:00,105.63,105.63,105.59,105.59,3199.0,97.484,97.484,97.4471,97.4471,3199.0
2016-05-17 14:05:00,105.59,105.6,105.47,105.47,10756.0,97.4471,97.4563,97.3363,97.3363,10756.0
2016-05-17 14:10:00,105.44,105.47,105.41,105.46,7376.0,97.3087,97.3363,97.281,97.3271,7376.0
2016-05-17 14:15:00,105.49,105.49,105.31,105.32,6578.0,97.3548,97.3548,97.1887,97.1979,6578.0
2016-05-17 14:20:00,105.31,105.32,105.18,105.2,9946.0,97.1887,97.1979,97.0687,97.0872,9946.0
2016-05-17 14:25:00,105.2,105.25,105.08,105.23,20862.0,97.0872,97.1333,96.9764,97.1149,20862.0
2016-05-17 14:30:00,105.22,105.22,105.16,105.17,9236.0,97.1056,97.1056,97.0503,97.0595,9236.0
2016-05-17 14:35:00,105.15,105.27,105.15,105.22,4765.0,97.041,97.1518,97.041,97.1056,4765.0
2016-05-17 14:40:00,105.19,105.25,105.19,105.25,8861.0,97.0779,97.1333,97.0779,97.1333,8861.0
2016-05-17 14:45:00,105.3,105.33,105.28,105.28,9624.0,97.1795,97.2071,97.161,97.161,9624.0
2016-05-17 14:50:00,105.26,105.3,105.17,105.17,3658.0,97.1425,97.1795,97.0595,97.0595,3658.0
2016-05-17 14:55:00,105.2,105.34,105.13,105.31,30976.0,97.0872,97.2164,97.0226,97.1887,30976.0
2016-05-17 15:00:00,105.3,105.32,105.26,105.32,3325.0,97.1795,97.1979,97.1425,97.1979,3325.0
2016-05-17 15:05:00,105.31,105.46,105.31,105.43,7130.0,97.1887,97.3271,97.1887,97.2994,7130.0
2016-05-17 15:10:00,105.41,105.41,105.34,105.34,1503.0,97.281,97.281,97.2164,97.2164,1503.0
2016-05-17 15:15:00,105.3,105.31,105.23,105.27,9046.0,97.1795,97.1887,97.1149,97.1518,9046.0
2016-05-17 15:20:00,105.22,105.26,105.17,105.19,3527.0,97.1056,97.1425,97.0595,97.0779,3527.0
2016-05-17 15:25:00,105.12,105.12,105.03,105.12,7488.0,97.0133,97.0133,96.9303,97.0133,7488.0
2016-05-17 15:30:00,105.12,105.19,105.12,105.17,10166.0,97.0133,97.0779,97.0133,97.0595,10166.0
2016-05-17 15:35:00,105.19,105.31,105.19,105.3,5465.0,97.0779,97.1887,97.0779,97.1795,5465.0
2016-05-17 15:40:00,105.32,105.32,105.19,105.25,7244.0,97.1979,97.1979,97.0779,97.1333,7244.0
2016-05-17 15:45:00,105.29,105.32,105.22,105.25,25665.0,97.1702,97.1979,97.1056,97.1333,25665.0
2016-05-17 15:50:00,105.27,105.33,105.24,105.33,26091.0,97.1518,97.2071,97.1241,97.2071,26091.0
2016-05-17 15:55:00,105.33,105.35,105.27,105.33,33766.0,97.2071,97.2256,97.1518,97.2071,33766.0
2016-05-18 09:30:00,105.04,105.3,105.04,105.04,98206.0,96.9395,97.1795,96.9395,96.9395,98206.0
2016-05-18 09:35:00,105.05,105.13,105.01,105.04,13818.0,96.9487,97.0226,96.9118,96.9395,13818.0
2016-05-18 09:40:00,105.16,105.25,105.13,105.15,4338.0,97.0503,97.1333,97.0226,97.041,4338.0
2016-05-18 09:45:00,105.26,105.26,105.1,105.11,3559.0,97.1425,97.1425,96.9949,97.0041,3559.0
2016-05-18 09:50:00,105.15,105.25,105.13,105.25,12067.0,97.041,97.1333,97.0226,97.1333,12067.0
2016-05-18 09:55:00,105.21,105.3,105.2,105.25,3464.0,97.0964,97.1795,97.0872,97.1333,3464.0
2016-05-18 10:00:00,105.28,105.3,105.24,105.26,2070.0,97.161,97.1795,97.1241,97.1425,2070.0
2016-05-18 10:05:00,105.3,105.31,105.26,105.27,1879.0,97.1795,97.1887,97.1425,97.1518,1879.0
2016-05-18 10:10:00,105.29,105.5,105.29,105.5,2826.0,97.1702,97.364,97.1702,97.364,2826.0
2016-05-18 10:15:00,105.52,105.56,105.52,105.56,1251.0,97.3825,97.4194,97.3825,97.4194,1251.0
2016-05-18 10:20:00,105.54,105.61,105.53,105.6,19273.0,97.4009,97.4655,97.3917,97.4563,19273.0
2016-05-18 10:25:00,105.62,105.68,105.57,105.67,14708.0,97.4748,97.5302,97.4286,97.5209,14708.0
2016-05-18 10:30:00,105.65,105.67,105.55,105.6,4277.0,97.5025,97.5209,97.4102,97.4563,4277.0
2016-05-18 10:35:00,105.57,105.59,105.44,105.44,3769.0,97.4286,97.4471,97.3087,97.3087,3769.0
2016-05-18 10:40:00,105.47,105.53,105.46,105.53,920.0,97.3363,97.3917,97.3271,97.3917,920.0
2016-05-18 10:45:00,105.51,105.58,105.51,105.58,5916.0,97.3733,97.4379,97.3733,97.4379,5916.0
2016-05-18 10:50:00,105.61,105.61,105.45,105.45,5322.0,97.4655,97.4655,97.3179,97.3179,5322.0
2016-05-18 10:55:00,105.38,105.42,105.35,105.38,6967.0,97.2533,97.2902,97.2256,97.2533,6967.0
2016-05-18 11:00:00,105.38,105.48,105.38,105.48,5716.0,97.2533,97.3456,97.2533,97.3456,5716.0
2016-05-18 11:05:00,105.46,105.48,105.4,105.4,3215.0,97.3271,97.3456,97.2717,97.2717,3215.0
2016-05-18 11:10:00,105.45,105.45,105.39,105.4,660.0,97.3179,97.3179,97.2625,97.2717,660.0
2016-05-18 11:15:00,105.44,105.48,105.36,105.36,6288.0,97.3087,97.3456,97.2348,97.2348,6288.0
2016-05-18 11:20:00,105.49,105.49,105.4,105.41,7388.0,97.3548,97.3548,97.2717,97.281,7388.0
2016-05-18 11:25:00,105.43,105.59,105.43,105.58,12858.0,97.2994,97.4471,97.2994,97.4379,12858.0
2016-05-18 11:30:00,105.56,105.6,105.48,105.55,1830887.0,97.4194,97.4563,97.3456,97.4102,1830887.0
2016-05-18 11:35:00,105.55,105.64,105.54,105.64,12670.0,97.4102,97.4932,97.4009,97.4932,12670.0
2016-05-18 11:40:00,105.61,105.63,105.55,105.6,2352.0,97.4655,97.484,97.4102,97.4563,2352.0
2016-05-18 11:45:00,105.61,105.66,105.59,105.65,4436.0,97.4655,97.5117,97.4471,97.5025,4436.0
2016-05-18 11:50:00,105.64,105.66,105.57,105.57,6003.0,97.4932,97.5117,97.4286,97.4286,6003.0
2016-05-18 11:55:00,105.58,105.6,105.47,105.47,3667.0,97.4379,97.4563,97.3363,97.3363,3667.0
2016-05-18 12:00:00,105.5,105.51,105.46,105.46,12387.0,97.364,97.3733,97.3271,97.3271,12387.0
2016-05-18 12:05:00,105.47,105.48,105.41,105.41,4185.0,97.3363,97.3456,97.281,97.281,4185.0
2016-05-18 12:10:00,105.43,105.45,105.41,105.43,2442.0,97.2994,97.3179,97.281,97.2994,2442.0
2016-05-18 12:15:00,105.44,105.48,105.43,105.46,1833.0,97.3087,97.3456,97.2994,97.3271,1833.0
2016-05-18 12:20:00,105.5,105.55,105.5,105.55,1042.0,97.364,97.4102,97.364,97.4102,1042.0
2016-05-18 12:25:00,105.48,105.5,105.45,105.45,1671.0,97.3456,97.364,97.3179,97.3179,1671.0
2016-05-18 12:30:00,105.51,105.51,105.51,105.51,150.0,97.3733,97.3733,97.3733,97.3733,150.0
2016-05-18 12:35:00,105.49,105.52,105.48,105.51,3764.0,97.3548,97.3825,97.3456,97.3733,3764.0
2016-05-18 12:40:00,105.46,105.53,105.46,105.51,1828.0,97.3271,97.3917,97.3271,97.3733,1828.0
2016-05-18 12:45:00,105.5,105.54,105.5,105.51,2320.0,97.364,97.4009,97.364,97.3733,2320.0
2016-05-18 12:50:00,105.5,105.58,105.49,105.58,22033.0,97.364,97.4379,97.3548,97.4379,22033.0
2016-05-18 12:55:00,105.58,105.68,105.55,105.68,4432.0,97.4379,97.5302,97.4102,97.5302,4432.0
2016-05-18 13:00:00,105.73,105.8,105.72,105.76,2932.0,97.5763,97.6409,97.5671,97.604,2932.0
2016-05-18 13:05:00,105.76,105.77,105.72,105.73,5448.0,97.604,97.6132,97.5671,97.5763,5448.0
2016-05-18 13:10:00,105.73,105.77,105.71,105.73,8370.0,97.5763,97.6132,97.5578,97.5763,8370.0
2016-05-18 13:15:00,105.73,105.77,105.73,105.74,3123.0,97.5763,97.6132,97.5763,97.5855,3123.0
2016-05-18 13:20:00,105.78,105.93,105.73,105.93,4338.0,97.6224,97.7609,97.5763,97.7609,4338.0
2016-05-18 13:25:00,105.9,105.93,105.87,105.91,89929.0,97.7332,97.7609,97.7055,97.7424,89929.0
2016-05-18 13:30:00,105.91,105.97,105.86,105.86,7101.0,97.7424,97.7978,97.6963,97.6963,7101.0
2016-05-18 13:35:00,105.89,105.93,105.88,105.89,1134.0,97.724,97.7609,97.7147,97.724,1134.0
2016-05-18 13:40:00,105.93,105.99,105.9,105.96,14744.0,97.7609,97.8162,97.7332,97.7886,14744.0
2016-05-18 13:45:00,105.98,105.98,105.91,105.91,8260.0,97.807,97.807,97.7424,97.7424,8260.0
2016-05-18 13:50:00,105.9,105.92,105.79,105.79,2950.0,97.7332,97.7516,97.6317,97.6317,2950.0
2016-05-18 13:55:00,105.82,105.83,105.8,105.81,795.0,97.6594,97.6686,97.6409,97.6501,795.0
2016-05-18 14:00:00,105.71,105.71,105.33,105.37,12701.0,97.5578,97.5578,97.2071,97.2441,12701.0
2016-05-18 14:05:00,105.2,105.4,104.99,105.4,18744.0,97.0872,97.2717,96.8934,97.2717,18744.0
2016-05-18 14:10:00,105.35,105.37,105.14,105.14,5382.0,97.2256,97.2441,97.0318,97.0318,5382.0
2016-05-18 14:15:00,105.12,105.2,105.0,105.2,5490.0,97.0133,97.0872,96.9026,97.0872,5490.0
2016-05-18 14:20:00,105.22,105.24,105.0,105.11,10180.0,97.1056,97.1241,96.9026,97.0041,10180.0
2016-05-18 14:25:00,105.08,105.09,104.73,104.73,54057.0,96.9764,96.9857,96.6534,96.6534,54057.0
2016-05-18 14:30:00,104.72,104.79,104.58,104.79,17971.0,96.6442,96.7088,96.515,96.7088,17971.0
2016-05-18 14:35:00,104.79,104.94,104.76,104.85,22762.0,96.7088,96.8472,96.6811,96.7642,22762.0
2016-05-18 14:40:00,104.87,105.05,104.84,104.99,26742.0,96.7826,96.9487,96.7549,96.8934,26742.0
2016-05-18 14:45:00,104.96,105.0,104.89,104.99,29877.0,96.8657,96.9026,96.8011,96.8934,29877.0
2016-05-18 14:50:00,105.01,105.2,105.01,105.05,27414.0,96.9118,97.0872,96.9118,96.9487,27414.0
2016-05-18 14:55:00,105.07,105.15,105.03,105.1,7973.0,96.9672,97.041,96.9303,96.9949,7973.0
2016-05-18 15:00:00,105.13,105.36,105.12,105.31,7807.0,97.0226,97.2348,97.0133,97.1887,7807.0
2016-05-18 15:05:00,105.3,105.34,105.28,105.29,2520.0,97.1795,97.2164,97.161,97.1702,2520.0
2016-05-18 15:10:00,105.24,105.24,105.03,105.03,3461.0,97.1241,97.1241,96.9303,96.9303,3461.0
2016-05-18 15:15:00,105.06,105.12,104.99,105.09,5206.0,96.958,97.0133,96.8934,96.9857,5206.0
2016-05-18 15:20:00,105.07,105.07,104.9,104.9,2112.0,96.9672,96.9672,96.8103,96.8103,2112.0
2016-05-18 15:25:00,104.91,104.99,104.86,104.88,4816.0,96.8195,96.8934,96.7734,96.7918,4816.0
2016-05-18 15:30:00,104.9,105.08,104.89,105.07,5822.0,96.8103,96.9764,96.8011,96.9672,5822.0
2016-05-18 15:35:00,105.1,105.11,104.89,104.89,5630.0,96.9949,97.0041,96.8011,96.8011,5630.0
2016-05-18 15:40:00,104.91,105.04,104.91,105.03,3991.0,96.8195,96.9395,96.8195,96.9303,3991.0
2016-05-18 15:45:00,105.08,105.21,105.08,105.18,8575.0,96.9764,97.0964,96.9764,97.0687,8575.0
2016-05-18 15:50:00,105.17,105.2,105.1,105.15,2871.0,97.0595,97.0872,96.9949,97.041,2871.0
2016-05-18 15:55:00,105.13,105.33,105.13,105.31,3452.0,97.0226,97.2071,97.0226,97.1887,3452.0
2016-05-19 09:30:00,104.74,104.93,104.74,104.86,21994.0,96.6626,96.838,96.6626,96.7734,21994.0
2016-05-19 09:35:00,104.88,104.99,104.85,104.96,3252.0,96.7918,96.8934,96.7642,96.8657,3252.0
2016-05-19 09:40:00,104.95,105.03,104.94,105.02,1576.0,96.8564,96.9303,96.8472,96.921,1576.0
2016-05-19 09:45:00,104.98,105.0,104.82,104.89,2555.0,96.8841,96.9026,96.7365,96.8011,2555.0
2016-05-19 09:50:00,104.85,104.85,104.65,104.65,3058.0,96.7642,96.7642,96.5796,96.5796,3058.0
2016-05-19 09:55:00,104.64,104.65,104.35,104.35,8456.0,96.5704,96.5796,96.3027,96.3027,8456.0
2016-05-19 10:00:00,104.33,104.47,104.33,104.47,7378.0,96.2843,96.4135,96.2843,96.4135,7378.0
2016-05-19 10:05:00,104.42,104.42,104.25,104.31,4406.0,96.3673,96.3673,96.2104,96.2658,4406.0
2016-05-19 10:10:00,104.33,104.36,104.23,104.23,4188.0,96.2843,96.3119,96.192,96.192,4188.0
2016-05-19 10:15:00,104.3,104.36,104.27,104.35,3335.0,96.2566,96.3119,96.2289,96.3027,3335.0
2016-05-19 10:20:00,104.33,104.44,104.29,104.41,7129.0,96.2843,96.3858,96.2473,96.3581,7129.0
2016-05-19 10:25:00,104.42,104.49,104.38,104.49,5434.0,96.3673,96.4319,96.3304,96.4319,5434.0
2016-05-19 10:30:00,104.45,104.54,104.45,104.54,1062.0,96.395,96.4781,96.395,96.4781,1062.0
2016-05-19 10:35:00,104.53,104.53,104.4,104.41,3710.0,96.4688,96.4688,96.3489,96.3581,3710.0
2016-05-19 10:40:00,104.37,104.57,104.37,104.55,2756.0,96.3212,96.5058,96.3212,96.4873,2756.0
2016-05-19 10:45:00,104.54,104.54,104.45,104.54,6838.0,96.4781,96.4781,96.395,96.4781,6838.0
2016-05-19 10:50:00,104.5,104.5,104.34,104.35,44188.0,96.4411,96.4411,96.2935,96.3027,44188.0
2016-05-19 10:55:00,104.34,104.39,104.29,104.29,4503.0,96.2935,96.3396,96.2473,96.2473,4503.0
2016-05-19 11:00:00,104.33,104.38,104.23,104.23,14948.0,96.2843,96.3304,96.192,96.192,14948.0
2016-05-19 11:05:00,104.25,104.28,104.23,104.26,1167.0,96.2104,96.2381,96.192,96.2197,1167.0
2016-05-19 11:10:00,104.22,104.25,104.16,104.22,18220.0,96.1827,96.2104,96.1274,96.1827,18220.0
2016-05-19 11:15:00,104.22,104.39,104.22,104.33,2712.0,96.1827,96.3396,96.1827,96.2843,2712.0
2016-05-19 11:20:00,104.35,104.38,104.3,104.32,2342.0,96.3027,96.3304,96.2566,96.275,2342.0
2016-05-19 11:25:00,104.34,104.42,104.25,104.25,5047.0,96.2935,96.3673,96.2104,96.2104,5047.0
2016-05-19 11:30:00,104.27,104.29,104.22,104.23,727.0,96.2289,96.2473,96.1827,96.192,727.0
2016-05-19 11:35:00,104.21,104.23,104.19,104.23,4601.0,96.1735,96.192,96.1551,96.192,4601.0
2016-05-19 11:40:00,104.19,104.23,104.18,104.2,2905.0,96.1551,96.192,96.1458,96.1643,2905.0
2016-05-19 11:45:00,104.15,104.21,104.11,104.21,21813.0,96.1181,96.1735,96.0812,96.1735,21813.0
2016-05-19 11:50:00,104.25,104.25,104.12,104.12,2521.0,96.2104,96.2104,96.0905,96.0905,2521.0
2016-05-19 11:55:00,104.15,104.34,104.15,104.32,2863.0,96.1181,96.2935,96.1181,96.275,2863.0
2016-05-19 12:00:00,104.32,104.4,104.28,104.36,2369.0,96.275,96.3489,96.2381,96.3119,2369.0
2016-05-19 12:05:00,104.35,104.42,104.35,104.37,6563.0,96.3027,96.3673,96.3027,96.3212,6563.0
2016-05-19 12:10:00,104.38,104.47,104.38,104.47,1124.0,96.3304,96.4135,96.3304,96.4135,1124.0
2016-05-19 12:15:00,104.47,104.47,104.44,104.44,1000.0,96.4135,96.4135,96.3858,96.3858,1000.0
2016-05-19 12:20:00,104.45,104.47,104.41,104.45,3001.0,96.395,96.4135,96.3581,96.395,3001.0
2016-05-19 12:25:00,104.42,104.45,104.34,104.34,2347.0,96.3673,96.395,96.2935,96.2935,2347.0
2016-05-19 12:30:00,104.34,104.35,104.31,104.32,4314.0,96.2935,96.3027,96.2658,96.275,4314.0
2016-05-19 12:35:00,104.29,104.39,104.29,104.39,3088.0,96.2473,96.3396,96.2473,96.3396,3088.0
2016-05-19 12:40:00,104.37,104.37,104.28,104.29,4705.0,96.3212,96.3212,96.2381,96.2473,4705.0
2016-05-19 12:45:00,104.3,104.3,104.26,104.26,751.0,96.2566,96.2566,96.2197,96.2197,751.0
2016-05-19 12:50:00,104.27,104.29,104.2,104.21,3963.0,96.2289,96.2473,96.1643,96.1735,3963.0
2016-05-19 12:55:00,104.22,104.27,104.19,104.24,4598.0,96.1827,96.2289,96.1551,96.2012,4598.0
2016-05-19 13:00:00,104.2,104.3,104.2,104.26,30972.0,96.1643,96.2566,96.1643,96.2197,30972.0
2016-05-19 13:05:00,104.27,104.35,104.27,104.33,14089.0,96.2289,96.3027,96.2289,96.2843,14089.0
2016-05-19 13:10:00,104.36,104.4,104.31,104.4,1317.0,96.3119,96.3489,96.2658,96.3489,1317.0
2016-05-19 13:15:00,104.43,104.43,104.38,104.4,2297.0,96.3765,96.3765,96.3304,96.3489,2297.0
2016-05-19 13:20:00,104.44,104.44,104.34,104.34,10233.0,96.3858,96.3858,96.2935,96.2935,10233.0
2016-05-19 13:25:00,104.41,104.45,104.4,104.45,2943.0,96.3581,96.395,96.3489,96.395,2943.0
2016-05-19 13:30:00,104.45,104.57,104.45,104.55,3091.0,96.395,96.5058,96.395,96.4873,3091.0
2016-05-19 13:35:00,104.55,104.62,104.55,104.58,9256.0,96.4873,96.5519,96.4873,96.515,9256.0
2016-05-19 13:40:00,104.54,104.68,104.54,104.64,2688.0,96.4781,96.6073,96.4781,96.5704,2688.0
2016-05-19 13:45:00,104.7,104.7,104.55,104.56,1048.0,96.6257,96.6257,96.4873,96.4965,1048.0
2016-05-19 13:50:00,104.57,104.58,104.53,104.55,2824.0,96.5058,96.515,96.4688,96.4873,2824.0
2016-05-19 13:55:00,104.54,104.58,104.5,104.5,2837.0,96.4781,96.515,96.4411,96.4411,2837.0
2016-05-19 14:00:00,104.57,104.57,104.5,104.5,4190.0,96.5058,96.5058,96.4411,96.4411,4190.0
2016-05-19 14:05:00,104.5,104.62,104.5,104.62,13532.0,96.4411,96.5519,96.4411,96.5519,13532.0
2016-05-19 14:10:00,104.63,104.73,104.61,104.68,45043.0,96.5611,96.6534,96.5427,96.6073,45043.0
2016-05-19 14:15:00,104.69,104.74,104.64,104.73,4536.0,96.6165,96.6626,96.5704,96.6534,4536.0
2016-05-19 14:20:00,104.73,104.73,104.62,104.64,4202.0,96.6534,96.6534,96.5519,96.5704,4202.0
2016-05-19 14:25:00,104.68,104.76,104.63,104.72,11256.0,96.6073,96.6811,96.5611,96.6442,11256.0
2016-05-19 14:30:00,104.73,104.74,104.58,104.58,7317.0,96.6534,96.6626,96.515,96.515,7317.0
2016-05-19 14:35:00,104.61,104.62,104.5,104.5,4171.0,96.5427,96.5519,96.4411,96.4411,4171.0
2016-05-19 14:40:00,104.53,104.53,104.47,104.47,9546.0,96.4688,96.4688,96.4135,96.4135,9546.0
2016-05-19 14:45:00,104.5,104.52,104.46,104.46,9061.0,96.4411,96.4596,96.4042,96.4042,9061.0
2016-05-19 14:50:00,104.47,104.5,104.44,104.44,2526.0,96.4135,96.4411,96.3858,96.3858,2526.0
2016-05-19 14:55:00,104.51,104.51,104.46,104.47,1024.0,96.4504,96.4504,96.4042,96.4135,1024.0
2016-05-19 15:00:00,104.49,104.63,104.49,104.62,9786.0,96.4319,96.5611,96.4319,96.5519,9786.0
2016-05-19 15:05:00,104.63,104.73,104.63,104.71,4613.0,96.5611,96.6534,96.5611,96.635,4613.0
2016-05-19 15:10:00,104.72,104.78,104.7,104.78,936.0,96.6442,96.6996,96.6257,96.6996,936.0
2016-05-19 15:15:00,104.67,104.78,104.67,104.78,3738.0,96.598,96.6996,96.598,96.6996,3738.0
2016-05-19 15:20:00,104.83,104.9,104.82,104.86,22613.0,96.7457,96.8103,96.7365,96.7734,22613.0
2016-05-19 15:25:00,104.87,104.89,104.77,104.78,4186.0,96.7826,96.8011,96.6903,96.6996,4186.0
2016-05-19 15:30:00,104.79,104.8,104.69,104.69,2999.0,96.7088,96.718,96.6165,96.6165,2999.0
2016-05-19 15:35:00,104.7,104.79,104.7,104.79,4042.0,96.6257,96.7088,96.6257,96.7088,4042.0
2016-05-19 15:40:00,104.84,104.87,104.75,104.75,1906.0,96.7549,96.7826,96.6719,96.6719,1906.0
2016-05-19 15:45:00,104.79,104.89,104.78,104.87,3228.0,96.7088,96.8011,96.6996,96.7826,3228.0
2016-05-19 15:50:00,104.9,104.9,104.84,104.87,3030.0,96.8103,96.8103,96.7549,96.7826,3030.0
2016-05-19 15:55:00,104.88,104.89,104.79,104.8,10550.0,96.7918,96.8011,96.7088,96.718,10550.0
2016-05-20 09:30:00,105.18,105.3,105.18,105.3,10372.0,97.0687,97.1795,97.0687,97.1795,10372.0
2016-05-20 09:35:00,105.3,105.42,105.3,105.33,737.0,97.1795,97.2902,97.1795,97.2071,737.0
2016-05-20 09:40:00,105.4,105.45,105.37,105.43,5002.0,97.2717,97.3179,97.2441,97.2994,5002.0
2016-05-20 09:45:00,105.38,105.43,105.38,105.43,461.0,97.2533,97.2994,97.2533,97.2994,461.0
2016-05-20 09:50:00,105.5,105.63,105.5,105.58,1912.0,97.364,97.484,97.364,97.4379,1912.0
2016-05-20 09:55:00,105.61,105.66,105.57,105.66,43562.0,97.4655,97.5117,97.4286,97.5117,43562.0
2016-05-20 10:00:00,105.67,105.71,105.61,105.69,54921.0,97.5209,97.5578,97.4655,97.5394,54921.0
2016-05-20 10:05:00,105.69,105.73,105.67,105.7,11740.0,97.5394,97.5763,97.5209,97.5486,11740.0
2016-05-20 10:10:00,105.74,105.78,105.71,105.76,3351.0,97.5855,97.6224,97.5578,97.604,3351.0
2016-05-20 10:15:00,105.72,105.72,105.7,105.7,742.0,97.5671,97.5671,97.5486,97.5486,742.0
2016-05-20 10:20:00,105.68,105.69,105.57,105.58,4265.0,97.5302,97.5394,97.4286,97.4379,4265.0
2016-05-20 10:25:00,105.56,105.58,105.53,105.55,3116.0,97.4194,97.4379,97.3917,97.4102,3116.0
2016-05-20 10:30:00,105.53,105.59,105.53,105.58,3350.0,97.3917,97.4471,97.3917,97.4379,3350.0
2016-05-20 10:35:00,105.61,105.61,105.57,105.59,1797.0,97.4655,97.4655,97.4286,97.4471,1797.0
2016-05-20 10:40:00,105.69,105.69,105.67,105.67,829.0,97.5394,97.5394,97.5209,97.5209,829.0
2016-05-20 10:45:00,105.71,105.73,105.68,105.71,2375.0,97.5578,97.5763,97.5302,97.5578,2375.0
2016-05-20 10:50:00,105.7,105.72,105.65,105.65,1917.0,97.5486,97.5671,97.5025,97.5025,1917.0
2016-05-20 10:55:00,105.65,105.66,105.62,105.63,458.0,97.5025,97.5117,97.4748,97.484,458.0
2016-05-20 11:00:00,105.65,105.71,105.65,105.71,2020.0,97.5025,97.5578,97.5025,97.5578,2020.0
2016-05-20 11:05:00,105.73,105.75,105.68,105.7,5586.0,97.5763,97.5948,97.5302,97.5486,5586.0
2016-05-20 11:10:00,105.7,105.72,105.64,105.69,1838.0,97.5486,97.5671,97.4932,97.5394,1838.0
2016-05-20 11:15:00,105.72,105.77,105.7,105.77,5582.0,97.5671,97.6132,97.5486,97.6132,5582.0
2016-05-20 11:20:00,105.78,105.78,105.75,105.75,1050.0,97.6224,97.6224,97.5948,97.5948,1050.0
2016-05-20 11:25:00,105.79,105.82,105.74,105.77,5732.0,97.6317,97.6594,97.5855,97.6132,5732.0
2016-05-20 11:30:00,105.8,105.82,105.78,105.81,3205.0,97.6409,97.6594,97.6224,97.6501,3205.0
2016-05-20 11:35:00,105.84,105.9,105.83,105.9,1079.0,97.6778,97.7332,97.6686,97.7332,1079.0
2016-05-20 11:40:00,105.93,105.93,105.89,105.89,11159.0,97.7609,97.7609,97.724,97.724,11159.0
2016-05-20 11:45:00,105.89,105.89,105.86,105.88,3403.0,97.724,97.724,97.6963,97.7147,3403.0
2016-05-20 11:50:00,105.86,105.86,105.8,105.84,4072.0,97.6963,97.6963,97.6409,97.6778,4072.0
2016-05-20 11:55:00,105.82,105.84,105.77,105.8,1342.0,97.6594,97.6778,97.6132,97.6409,1342.0
2016-05-20 12:00:00,105.77,105.8,105.73,105.75,2718.0,97.6132,97.6409,97.5763,97.5948,2718.0
2016-05-20 12:05:00,105.76,105.79,105.74,105.78,1652.0,97.604,97.6317,97.5855,97.6224,1652.0
2016-05-20 12:10:00,105.76,105.78,105.72,105.74,7434.0,97.604,97.6224,97.5671,97.5855,7434.0
2016-05-20 12:15:00,105.73,105.75,105.72,105.75,571.0,97.5763,97.5948,97.5671,97.5948,571.0
2016-05-20 12:20:00,105.79,105.83,105.79,105.83,1929.0,97.6317,97.6686,97.6317,97.6686,1929.0
2016-05-20 12:25:00,105.81,105.81,105.76,105.8,1774.0,97.6501,97.6501,97.604,97.6409,1774.0
2016-05-20 12:30:00,105.76,105.8,105.76,105.79,11719.0,97.604,97.6409,97.604,97.6317,11719.0
2016-05-20 12:35:00,105.81,105.85,105.8,105.85,2270.0,97.6501,97.687,97.6409,97.687,2270.0
2016-05-20 12:40:00,105.79,105.87,105.79,105.83,2038.0,97.6317,97.7055,97.6317,97.6686,2038.0
2016-05-20 12:45:00,105.86,105.86,105.85,105.85,611.0,97.6963,97.6963,97.687,97.687,611.0
2016-05-20 12:50:00,105.86,105.86,105.82,105.83,806.0,97.6963,97.6963,97.6594,97.6686,806.0
2016-05-20 12:55:00,105.82,105.84,105.8,105.8,518.0,97.6594,97.6778,97.6409,97.6409,518.0
2016-05-20 13:00:00,105.82,105.83,105.77,105.78,8436.0,97.6594,97.6686,97.6132,97.6224,8436.0
2016-05-20 13:05:00,105.72,105.76,105.72,105.76,426.0,97.5671,97.604,97.5671,97.604,426.0
2016-05-20 13:10:00,105.74,105.79,105.74,105.77,1400.0,97.5855,97.6317,97.5855,97.6132,1400.0
2016-05-20 13:15:00,105.8,105.82,105.79,105.8,19820.0,97.6409,97.6594,97.6317,97.6409,19820.0
2016-05-20 13:20:00,105.81,105.84,105.76,105.76,31258.0,97.6501,97.6778,97.604,97.604,31258.0
2016-05-20 13:25:00,105.73,105.76,105.69,105.69,7964.0,97.5763,97.604,97.5394,97.5394,7964.0
2016-05-20 13:30:00,105.68,105.68,105.62,105.62,1792.0,97.5302,97.5302,97.4748,97.4748,1792.0
2016-05-20 13:35:00,105.63,105.65,105.62,105.63,2879.0,97.484,97.5025,97.4748,97.484,2879.0
2016-05-20 13:40:00,105.61,105.67,105.59,105.65,4895.0,97.4655,97.5209,97.4471,97.5025,4895.0
2016-05-20 13:45:00,105.61,105.63,105.59,105.61,4271.0,97.4655,97.484,97.4471,97.4655,4271.0
2016-05-20 13:50:00,105.61,105.65,105.59,105.59,7084.0,97.4655,97.5025,97.4471,97.4471,7084.0
2016-05-20 13:55:00,105.6,105.64,105.57,105.61,30749.0,97.4563,97.4932,97.4286,97.4655,30749.0
2016-05-20 14:00:00,105.61,105.67,105.59,105.64,4933.0,97.4655,97.5209,97.4471,97.4932,4933.0
2016-05-20 14:05:00,105.63,105.68,105.61,105.68,18050.0,97.484,97.5302,97.4655,97.5302,18050.0
2016-05-20 14:10:00,105.7,105.71,105.66,105.67,27528.0,97.5486,97.5578,97.5117,97.5209,27528.0
2016-05-20 14:15:00,105.69,105.73,105.69,105.7,15100.0,97.5394,97.5763,97.5394,97.5486,15100.0
2016-05-20 14:20:00,105.7,105.76,105.67,105.76,10025.0,97.5486,97.604,97.5209,97.604,10025.0
2016-05-20 14:25:00,105.78,105.81,105.77,105.81,8160.0,97.6224,97.6501,97.6132,97.6501,8160.0
2016-05-20 14:30:00,105.8,105.8,105.77,105.79,14752.0,97.6409,97.6409,97.6132,97.6317,14752.0
2016-05-20 14:35:00,105.78,105.79,105.73,105.74,3291.0,97.6224,97.6317,97.5763,97.5855,3291.0
2016-05-20 14:40:00,105.73,105.74,105.73,105.73,190.0,97.5763,97.5855,97.5763,97.5763,190.0
2016-05-20 14:45:00,105.72,105.76,105.71,105.76,11358.0,97.5671,97.604,97.5578,97.604,11358.0
2016-05-20 14:50:00,105.74,105.77,105.72,105.77,405.0,97.5855,97.6132,97.5671,97.6132,405.0
2016-05-20 14:55:00,105.72,105.72,105.66,105.7,12311.0,97.5671,97.5671,97.5117,97.5486,12311.0
2016-05-20 15:00:00,105.63,105.65,105.51,105.51,7182.0,97.484,97.5025,97.3733,97.3733,7182.0
2016-05-20 15:05:00,105.49,105.49,105.45,105.47,2647.0,97.3548,97.3548,97.3179,97.3363,2647.0
2016-05-20 15:10:00,105.48,105.56,105.47,105.56,4534.0,97.3456,97.4194,97.3363,97.4194,4534.0
2016-05-20 15:15:00,105.54,105.55,105.49,105.53,5645.0,97.4009,97.4102,97.3548,97.3917,5645.0
2016-05-20 15:20:00,105.51,105.55,105.46,105.46,4705.0,97.3733,97.4102,97.3271,97.3271,4705.0
2016-05-20 15:25:00,105.46,105.51,105.46,105.49,1689.0,97.3271,97.3733,97.3271,97.3548,1689.0
2016-05-20 15:30:00,105.5,105.55,105.49,105.53,4635.0,97.364,97.4102,97.3548,97.3917,4635.0
2016-05-20 15:35:00,105.55,105.57,105.52,105.53,4352.0,97.4102,97.4286,97.3825,97.3917,4352.0
2016-05-20 15:40:00,105.56,105.6,105.54,105.54,12174.0,97.4194,97.4563,97.4009,97.4009,12174.0
2016-05-20 15:45:00,105.54,105.57,105.54,105.57,2914.0,97.4009,97.4286,97.4009,97.4286,2914.0
2016-05-20 15:50:00,105.57,105.6,105.54,105.6,2068.0,97.4286,97.4563,97.4009,97.4563,2068.0
2016-05-20 15:55:00,105.62,105.67,105.61,105.64,4067.0,97.4748,97.5209,97.4655,97.4932,4067.0
2016-05-23 09:30:00,105.69,105.88,105.68,105.81,11840.0,97.5394,97.7147,97.5302,97.6501,11840.0
2016-05-23 09:35:00,105.78,105.78,105.72,105.72,2118.0,97.6224,97.6224,97.5671,97.5671,2118.0
2016-05-23 09:40:00,105.94,105.94,105.85,105.85,600.0,97.7701,97.7701,97.687,97.687,600.0
2016-05-23 09:45:00,105.89,105.89,105.79,105.83,11540.0,97.724,97.724,97.6317,97.6686,11540.0
2016-05-23 09:50:00,105.81,105.81,105.74,105.79,3396.0,97.6501,97.6501,97.5855,97.6317,3396.0
2016-05-23 09:55:00,105.74,105.87,105.73,105.87,1674.0,97.5855,97.7055,97.5763,97.7055,1674.0
2016-05-23 10:00:00,105.88,105.96,105.87,105.96,1925.0,97.7147,97.7886,97.7055,97.7886,1925.0
2016-05-23 10:05:00,105.88,105.89,105.83,105.83,4189.0,97.7147,97.724,97.6686,97.6686,4189.0
2016-05-23 10:10:00,105.89,105.91,105.78,105.79,1500.0,97.724,97.7424,97.6224,97.6317,1500.0
2016-05-23 10:15:00,105.81,105.84,105.78,105.83,1897.0,97.6501,97.6778,97.6224,97.6686,1897.0
2016-05-23 10:20:00,105.91,105.95,105.88,105.89,2218.0,97.7424,97.7793,97.7147,97.724,2218.0
2016-05-23 10:25:00,105.91,105.92,105.85,105.88,1470.0,97.7424,97.7516,97.687,97.7147,1470.0
2016-05-23 10:30:00,105.87,105.89,105.81,105.89,3030.0,97.7055,97.724,97.6501,97.724,3030.0
2016-05-23 10:35:00,105.89,105.94,105.89,105.92,2892.0,97.724,97.7701,97.724,97.7516,2892.0
2016-05-23 10:40:00,105.91,105.91,105.76,105.77,1881.0,97.7424,97.7424,97.604,97.6132,1881.0
2016-05-23 10:45:00,105.77,105.79,105.75,105.79,906.0,97.6132,97.6317,97.5948,97.6317,906.0
2016-05-23 10:50:00,105.75,105.75,105.73,105.75,5817.0,97.5948,97.5948,97.5763,97.5948,5817.0
2016-05-23 10:55:00,105.72,105.76,105.7,105.75,6972.0,97.5671,97.604,97.5486,97.5948,6972.0
2016-05-23 11:00:00,105.71,105.83,105.71,105.83,1934.0,97.5578,97.6686,97.5578,97.6686,1934.0
2016-05-23 11:05:00,105.84,105.86,105.83,105.84,2299.0,97.6778,97.6963,97.6686,97.6778,2299.0
2016-05-23 11:10:00,105.9,105.9,105.87,105.87,900.0,97.7332,97.7332,97.7055,97.7055,900.0
2016-05-23 11:15:00,105.9,105.9,105.85,105.86,1050.0,97.7332,97.7332,97.687,97.6963,1050.0
2016-05-23 11:20:00,105.83,105.84,105.83,105.84,989.0,97.6686,97.6778,97.6686,97.6778,989.0
2016-05-23 11:25:00,105.86,105.91,105.8,105.91,1500.0,97.6963,97.7424,97.6409,97.7424,1500.0
2016-05-23 11:30:00,105.92,105.92,105.75,105.75,2299.0,97.7516,97.7516,97.5948,97.5948,2299.0
2016-05-23 11:35:00,105.69,105.72,105.64,105.64,69611.0,97.5394,97.5671,97.4932,97.4932,69611.0
2016-05-23 11:40:00,105.65,105.71,105.65,105.7,9117.0,97.5025,97.5578,97.5025,97.5486,9117.0
2016-05-23 11:45:00,105.7,105.72,105.67,105.71,1505.0,97.5486,97.5671,97.5209,97.5578,1505.0
2016-05-23 11:50:00,105.7,105.71,105.63,105.67,7900.0,97.5486,97.5578,97.484,97.5209,7900.0
2016-05-23 11:55:00,105.66,105.7,105.65,105.69,2501.0,97.5117,97.5486,97.5025,97.5394,2501.0
2016-05-23 12:00:00,105.67,105.75,105.67,105.71,8458.0,97.5209,97.5948,97.5209,97.5578,8458.0
2016-05-23 12:05:00,105.75,105.75,105.7,105.72,3028.0,97.5948,97.5948,97.5486,97.5671,3028.0
2016-05-23 12:10:00,105.7,105.74,105.68,105.73,1080.0,97.5486,97.5855,97.5302,97.5763,1080.0
2016-05-23 12:15:00,105.75,105.77,105.74,105.77,1262.0,97.5948,97.6132,97.5855,97.6132,1262.0
2016-05-23 12:20:00,105.76,105.77,105.75,105.75,1459.0,97.604,97.6132,97.5948,97.5948,1459.0
2016-05-23 12:25:00,105.78,105.81,105.76,105.78,1608.0,97.6224,97.6501,97.604,97.6224,1608.0
2016-05-23 12:30:00,105.76,105.78,105.76,105.77,1641.0,97.604,97.6224,97.604,97.6132,1641.0
2016-05-23 12:35:00,105.77,105.78,105.73,105.75,4824.0,97.6132,97.6224,97.5763,97.5948,4824.0
2016-05-23 12:40:00,105.71,105.81,105.71,105.81,1948.0,97.5578,97.6501,97.5578,97.6501,1948.0
2016-05-23 12:45:00,105.81,105.81,105.8,105.8,2396.0,97.6501,97.6501,97.6409,97.6409,2396.0
2016-05-23 12:50:00,105.81,105.81,105.78,105.78,536.0,97.6501,97.6501,97.6224,97.6224,536.0
2016-05-23 12:55:00,105.8,105.85,105.8,105.83,3307.0,97.6409,97.687,97.6409,97.6686,3307.0
2016-05-23 13:00:00,105.85,105.88,105.85,105.87,1277.0,97.687,97.7147,97.687,97.7055,1277.0
2016-05-23 13:05:00,105.85,105.88,105.84,105.85,8324.0,97.687,97.7147,97.6778,97.687,8324.0
2016-05-23 13:10:00,105.84,105.87,105.83,105.87,2357.0,97.6778,97.7055,97.6686,97.7055,2357.0
2016-05-23 13:15:00,105.89,105.9,105.87,105.89,603.0,97.724,97.7332,97.7055,97.724,603.0
2016-05-23 13:20:00,105.86,105.87,105.83,105.86,9898.0,97.6963,97.7055,97.6686,97.6963,9898.0
2016-05-23 13:25:00,105.8,105.83,105.79,105.82,939.0,97.6409,97.6686,97.6317,97.6594,939.0
2016-05-23 13:30:00,105.78,105.78,105.74,105.77,5254.0,97.6224,97.6224,97.5855,97.6132,5254.0
2016-05-23 13:35:00,105.73,105.76,105.73,105.75,1141.0,97.5763,97.604,97.5763,97.5948,1141.0
2016-05-23 13:40:00,105.76,105.77,105.72,105.72,1408.0,97.604,97.6132,97.5671,97.5671,1408.0
2016-05-23 13:45:00,105.72,105.75,105.71,105.72,1824.0,97.5671,97.5948,97.5578,97.5671,1824.0
2016-05-23 13:50:00,105.72,105.78,105.71,105.77,568.0,97.5671,97.6224,97.5578,97.6132,568.0
2016-05-23 13:55:00,105.78,105.81,105.78,105.8,1183.0,97.6224,97.6501,97.6224,97.6409,1183.0
2016-05-23 14:00:00,105.78,105.8,105.76,105.78,2255.0,97.6224,97.6409,97.604,97.6224,2255.0
2016-05-23 14:05:00,105.79,105.8,105.77,105.79,5569.0,97.6317,97.6409,97.6132,97.6317,5569.0
2016-05-23 14:10:00,105.78,105.84,105.77,105.82,10668.0,97.6224,97.6778,97.6132,97.6594,10668.0
2016-05-23 14:15:00,105.82,105.89,105.82,105.86,6788.0,97.6594,97.724,97.6594,97.6963,6788.0
2016-05-23 14:20:00,105.86,105.87,105.84,105.84,5392.0,97.6963,97.7055,97.6778,97.6778,5392.0
2016-05-23 14:25:00,105.83,105.92,105.79,105.88,25008.0,97.6686,97.7516,97.6317,97.7147,25008.0
2016-05-23 14:30:00,105.9,105.9,105.85,105.88,23638.0,97.7332,97.7332,97.687,97.7147,23638.0
2016-05-23 14:35:00,105.88,105.88,105.84,105.85,2534.0,97.7147,97.7147,97.6778,97.687,2534.0
2016-05-23 14:40:00,105.84,105.9,105.84,105.88,2788.0,97.6778,97.7332,97.6778,97.7147,2788.0
2016-05-23 14:45:00,105.87,105.89,105.81,105.84,4708.0,97.7055,97.724,97.6501,97.6778,4708.0
2016-05-23 14:50:00,105.85,105.87,105.85,105.87,1402.0,97.687,97.7055,97.687,97.7055,1402.0
2016-05-23 14:55:00,105.8,105.85,105.73,105.73,1527.0,97.6409,97.687,97.5763,97.5763,1527.0
2016-05-23 15:00:00,105.79,105.8,105.7,105.7,5870.0,97.6317,97.6409,97.5486,97.5486,5870.0
2016-05-23 15:05:00,105.7,105.75,105.7,105.75,3648.0,97.5486,97.5948,97.5486,97.5948,3648.0
2016-05-23 15:10:00,105.73,105.73,105.64,105.69,1938.0,97.5763,97.5763,97.4932,97.5394,1938.0
2016-05-23 15:15:00,105.64,105.68,105.64,105.65,2507.0,97.4932,97.5302,97.4932,97.5025,2507.0
2016-05-23 15:20:00,105.62,105.68,105.61,105.68,3628.0,97.4748,97.5302,97.4655,97.5302,3628.0
2016-05-23 15:25:00,105.66,105.68,105.65,105.66,1940.0,97.5117,97.5302,97.5025,97.5117,1940.0
2016-05-23 15:30:00,105.65,105.73,105.64,105.69,6737.0,97.5025,97.5763,97.4932,97.5394,6737.0
2016-05-23 15:35:00,105.68,105.68,105.64,105.67,2198.0,97.5302,97.5302,97.4932,97.5209,2198.0
2016-05-23 15:40:00,105.65,105.67,105.62,105.64,3230.0,97.5025,97.5209,97.4748,97.4932,3230.0
2016-05-23 15:45:00,105.67,105.68,105.61,105.68,3016.0,97.5209,97.5302,97.4655,97.5302,3016.0
2016-05-23 15:50:00,105.63,105.64,105.56,105.56,1486.0,97.484,97.4932,97.4194,97.4194,1486.0
2016-05-23 15:55:00,105.56,105.56,105.5,105.55,5073.0,97.4194,97.4194,97.364,97.4102,5073.0
2016-05-24 09:30:00,105.99,106.23,105.99,106.22,9538.0,97.8162,98.0377,97.8162,98.0285,9538.0
2016-05-24 09:35:00,106.23,106.41,106.23,106.41,2865.0,98.0377,98.2039,98.0377,98.2039,2865.0
2016-05-24 09:40:00,106.4,106.41,106.34,106.34,2202.0,98.1946,98.2039,98.1393,98.1393,2202.0
2016-05-24 09:45:00,106.41,106.5,106.41,106.49,3871.0,98.2039,98.2869,98.2039,98.2777,3871.0
2016-05-24 09:50:00,106.51,106.54,106.5,106.5,861.0,98.2961,98.3238,98.2869,98.2869,861.0
2016-05-24 09:55:00,106.58,106.58,106.48,106.48,2809.0,98.3607,98.3607,98.2685,98.2685,2809.0
2016-05-24 10:00:00,106.53,106.64,106.53,106.62,5337.0,98.3146,98.4161,98.3146,98.3977,5337.0
2016-05-24 10:05:00,106.67,106.73,106.66,106.73,1961.0,98.4438,98.4992,98.4346,98.4992,1961.0
2016-05-24 10:10:00,106.66,106.7,106.63,106.65,1614.0,98.4346,98.4715,98.4069,98.4253,1614.0
2016-05-24 10:15:00,106.67,106.72,106.66,106.71,3885.0,98.4438,98.4899,98.4346,98.4807,3885.0
2016-05-24 10:20:00,106.74,106.77,106.71,106.74,3257.0,98.5084,98.5361,98.4807,98.5084,3257.0
2016-05-24 10:25:00,106.77,106.82,106.77,106.82,3190.0,98.5361,98.5822,98.5361,98.5822,3190.0
2016-05-24 10:30:00,106.79,106.84,106.78,106.82,2824.0,98.5545,98.6007,98.5453,98.5822,2824.0
2016-05-24 10:35:00,106.86,106.97,106.86,106.91,4398.0,98.6192,98.7207,98.6192,98.6653,4398.0
2016-05-24 10:40:00,106.91,106.91,106.88,106.89,1300.0,98.6653,98.6653,98.6376,98.6468,1300.0
2016-05-24 10:45:00,106.89,106.92,106.89,106.92,646.0,98.6468,98.6745,98.6468,98.6745,646.0
2016-05-24 10:50:00,106.91,106.94,106.87,106.87,1737.0,98.6653,98.693,98.6284,98.6284,1737.0
2016-05-24 10:55:00,106.91,106.92,106.91,106.92,202.0,98.6653,98.6745,98.6653,98.6745,202.0
2016-05-24 11:00:00,106.93,107.0,106.93,106.97,1654.0,98.6838,98.7484,98.6838,98.7207,1654.0
2016-05-24 11:05:00,107.0,107.0,106.93,106.95,6555.0,98.7484,98.7484,98.6838,98.7022,6555.0
2016-05-24 11:10:00,106.93,106.97,106.87,106.87,3257.0,98.6838,98.7207,98.6284,98.6284,3257.0
2016-05-24 11:15:00,106.88,106.95,106.88,106.92,833.0,98.6376,98.7022,98.6376,98.6745,833.0
2016-05-24 11:20:00,106.93,106.98,106.93,106.96,1758.0,98.6838,98.7299,98.6838,98.7114,1758.0
2016-05-24 11:25:00,106.96,107.0,106.92,106.93,17400.0,98.7114,98.7484,98.6745,98.6838,17400.0
2016-05-24 11:30:00,106.95,106.96,106.92,106.94,1793.0,98.7022,98.7114,98.6745,98.693,1793.0
2016-05-24 11:35:00,106.91,106.94,106.9,106.91,7444.0,98.6653,98.693,98.6561,98.6653,7444.0
2016-05-24 11:40:00,106.93,106.98,106.92,106.94,12267.0,98.6838,98.7299,98.6745,98.693,12267.0
2016-05-24 11:45:00,106.93,106.96,106.93,106.95,8734.0,98.6838,98.7114,98.6838,98.7022,8734.0
2016-05-24 11:50:00,106.97,107.03,106.96,107.03,2021.0,98.7207,98.776,98.7114,98.776,2021.0
2016-05-24 11:55:00,107.02,107.07,107.02,107.06,654.0,98.7668,98.813,98.7668,98.8037,654.0
2016-05-24 12:00:00,107.05,107.07,107.03,107.05,1741.0,98.7945,98.813,98.776,98.7945,1741.0
2016-05-24 12:05:00,107.05,107.06,107.0,107.04,8469.0,98.7945,98.8037,98.7484,98.7853,8469.0
2016-05-24 12:10:00,107.03,107.05,107.01,107.01,1543.0,98.776,98.7945,98.7576,98.7576,1543.0
2016-05-24 12:15:00,107.01,107.02,106.97,106.99,1539.0,98.7576,98.7668,98.7207,98.7391,1539.0
2016-05-24 12:20:00,106.98,107.02,106.98,107.01,5088.0,98.7299,98.7668,98.7299,98.7576,5088.0
2016-05-24 12:25:00,107.0,107.0,106.97,106.99,3531.0,98.7484,98.7484,98.7207,98.7391,3531.0
2016-05-24 12:30:00,106.98,107.01,106.98,106.99,862.0,98.7299,98.7576,98.7299,98.7391,862.0
2016-05-24 12:35:00,106.98,106.98,106.97,106.97,965.0,98.7299,98.7299,98.7207,98.7207,965.0
2016-05-24 12:40:00,107.01,107.03,106.99,106.99,2736.0,98.7576,98.776,98.7391,98.7391,2736.0
2016-05-24 12:45:00,107.03,107.04,107.0,107.04,769.0,98.776,98.7853,98.7484,98.7853,769.0
2016-05-24 12:50:00,107.03,107.11,107.0,107.06,30354.0,98.776,98.8499,98.7484,98.8037,30354.0
2016-05-24 12:55:00,107.07,107.1,107.07,107.08,1317.0,98.813,98.8406,98.813,98.8222,1317.0
2016-05-24 13:00:00,107.09,107.14,107.09,107.14,658.0,98.8314,98.8776,98.8314,98.8776,658.0
2016-05-24 13:05:00,107.13,107.14,107.08,107.09,9244.0,98.8683,98.8776,98.8222,98.8314,9244.0
2016-05-24 13:10:00,107.08,107.13,107.05,107.09,3686.0,98.8222,98.8683,98.7945,98.8314,3686.0
2016-05-24 13:15:00,107.1,107.12,107.09,107.11,7112.0,98.8406,98.8591,98.8314,98.8499,7112.0
2016-05-24 13:20:00,107.08,107.1,107.08,107.09,2095.0,98.8222,98.8406,98.8222,98.8314,2095.0
2016-05-24 13:25:00,107.09,107.09,107.07,107.09,400.0,98.8314,98.8314,98.813,98.8314,400.0
2016-05-24 13:30:00,107.11,107.14,107.08,107.08,4208.0,98.8499,98.8776,98.8222,98.8222,4208.0
2016-05-24 13:35:00,107.08,107.08,107.03,107.05,2226.0,98.8222,98.8222,98.776,98.7945,2226.0
2016-05-24 13:40:00,107.04,107.09,107.0,107.04,5648.0,98.7853,98.8314,98.7484,98.7853,5648.0
2016-05-24 13:45:00,107.0,107.03,107.0,107.03,679.0,98.7484,98.776,98.7484,98.776,679.0
2016-05-24 13:50:00,107.09,107.09,107.06,107.06,2334.0,98.8314,98.8314,98.8037,98.8037,2334.0
2016-05-24 13:55:00,107.04,107.06,107.04,107.05,6600.0,98.7853,98.8037,98.7853,98.7945,6600.0
2016-05-24 14:00:00,107.06,107.08,107.03,107.05,21576.0,98.8037,98.8222,98.776,98.7945,21576.0
2016-05-24 14:05:00,107.06,107.11,107.03,107.04,4170.0,98.8037,98.8499,98.776,98.7853,4170.0
2016-05-24 14:10:00,107.03,107.16,107.03,107.13,4022.0,98.776,98.896,98.776,98.8683,4022.0
2016-05-24 14:15:00,107.13,107.15,107.1,107.13,8452.0,98.8683,98.8868,98.8406,98.8683,8452.0
2016-05-24 14:20:00,107.15,107.15,107.1,107.12,1221.0,98.8868,98.8868,98.8406,98.8591,1221.0
2016-05-24 14:25:00,107.13,107.14,107.08,107.08,1630.0,98.8683,98.8776,98.8222,98.8222,1630.0
2016-05-24 14:30:00,107.1,107.12,107.06,107.12,3524.0,98.8406,98.8591,98.8037,98.8591,3524.0
2016-05-24 14:35:00,107.12,107.12,107.05,107.08,30108.0,98.8591,98.8591,98.7945,98.8222,30108.0
2016-05-24 14:40:00,107.06,107.12,107.06,107.09,4294.0,98.8037,98.8591,98.8037,98.8314,4294.0
2016-05-24 14:45:00,107.09,107.14,107.05,107.12,2269.0,98.8314,98.8776,98.7945,98.8591,2269.0
2016-05-24 14:50:00,107.17,107.19,107.13,107.17,3387.0,98.9052,98.9237,98.8683,98.9052,3387.0
2016-05-24 14:55:00,107.18,107.2,107.14,107.15,1314.0,98.9145,98.9329,98.8776,98.8868,1314.0
2016-05-24 15:00:00,107.14,107.2,107.13,107.18,5704.0,98.8776,98.9329,98.8683,98.9145,5704.0
2016-05-24 15:05:00,107.19,107.19,107.14,107.15,2680.0,98.9237,98.9237,98.8776,98.8868,2680.0
2016-05-24 15:10:00,107.17,107.2,107.16,107.19,1567.0,98.9052,98.9329,98.896,98.9237,1567.0
2016-05-24 15:15:00,107.2,107.28,107.19,107.25,14606.0,98.9329,99.0068,98.9237,98.9791,14606.0
2016-05-24 15:20:00,107.25,107.33,107.23,107.32,11653.0,98.9791,99.0529,98.9606,99.0437,11653.0
2016-05-24 15:25:00,107.33,107.35,107.24,107.27,17770.0,99.0529,99.0714,98.9698,98.9975,17770.0
2016-05-24 15:30:00,107.27,107.27,107.2,107.21,11029.0,98.9975,98.9975,98.9329,98.9422,11029.0
2016-05-24 15:35:00,107.21,107.23,107.19,107.23,5479.0,98.9422,98.9606,98.9237,98.9606,5479.0
2016-05-24 15:40:00,107.23,107.26,107.2,107.26,4412.0,98.9606,98.9883,98.9329,98.9883,4412.0
2016-05-24 15:45:00,107.21,107.24,107.19,107.2,3619.0,98.9422,98.9698,98.9237,98.9329,3619.0
2016-05-24 15:50:00,107.22,107.26,107.21,107.24,4585.0,98.9514,98.9883,98.9422,98.9698,4585.0
2016-05-24 15:55:00,107.23,107.25,107.19,107.19,16047.0,98.9606,98.9791,98.9237,98.9237,16047.0
2016-05-25 09:30:00,107.47,107.56,107.47,107.54,15300.0,99.1821,99.2652,99.1821,99.2467,15300.0
2016-05-25 09:35:00,107.51,107.54,107.46,107.5,2597.0,99.219,99.2467,99.1729,99.2098,2597.0
2016-05-25 09:40:00,107.5,107.52,107.38,107.5,10578.0,99.2098,99.2283,99.099,99.2098,10578.0
2016-05-25 09:45:00,107.44,107.46,107.4,107.4,3470.0,99.1544,99.1729,99.1175,99.1175,3470.0
2016-05-25 09:50:00,107.43,107.57,107.43,107.56,6772.0,99.1452,99.2744,99.1452,99.2652,6772.0
2016-05-25 09:55:00,107.54,107.62,107.53,107.62,13215.0,99.2467,99.3205,99.2375,99.3205,13215.0
2016-05-25 10:00:00,107.64,107.66,107.6,107.62,4847.0,99.339,99.3575,99.3021,99.3205,4847.0
2016-05-25 10:05:00,107.63,107.7,107.62,107.69,4431.0,99.3298,99.3944,99.3205,99.3851,4431.0
2016-05-25 10:10:00,107.72,107.74,107.71,107.74,400.0,99.4128,99.4313,99.4036,99.4313,400.0
2016-05-25 10:15:00,107.77,107.8,107.77,107.79,1034.0,99.459,99.4867,99.459,99.4774,1034.0
2016-05-25 10:20:00,107.76,107.76,107.71,107.73,2566.0,99.4497,99.4497,99.4036,99.4221,2566.0
2016-05-25 10:25:00,107.73,107.73,107.68,107.69,8804.0,99.4221,99.4221,99.3759,99.3851,8804.0
2016-05-25 10:30:00,107.67,107.74,107.64,107.65,3508.0,99.3667,99.4313,99.339,99.3482,3508.0
2016-05-25 10:35:00,107.68,107.68,107.64,107.64,1438.0,99.3759,99.3759,99.339,99.339,1438.0
2016-05-25 10:40:00,107.67,107.72,107.66,107.72,667.0,99.3667,99.4128,99.3575,99.4128,667.0
2016-05-25 10:45:00,107.73,107.73,107.67,107.68,3417.0,99.4221,99.4221,99.3667,99.3759,3417.0
2016-05-25 10:50:00,107.66,107.7,107.64,107.7,8617.0,99.3575,99.3944,99.339,99.3944,8617.0
2016-05-25 10:55:00,107.69,107.77,107.65,107.72,2501.0,99.3851,99.459,99.3482,99.4128,2501.0
2016-05-25 11:00:00,107.72,107.8,107.71,107.79,5562.0,99.4128,99.4867,99.4036,99.4774,5562.0
2016-05-25 11:05:00,107.78,107.83,107.69,107.71,4722.0,99.4682,99.5143,99.3851,99.4036,4722.0
2016-05-25 11:10:00,107.68,107.7,107.6,107.63,4861.0,99.3759,99.3944,99.3021,99.3298,4861.0
2016-05-25 11:15:00,107.64,107.67,107.64,107.65,1148.0,99.339,99.3667,99.339,99.3482,1148.0
2016-05-25 11:20:00,107.64,107.64,107.57,107.58,3925.0,99.339,99.339,99.2744,99.2836,3925.0
2016-05-25 11:25:00,107.56,107.62,107.56,107.56,1599.0,99.2652,99.3205,99.2652,99.2652,1599.0
2016-05-25 11:30:00,107.62,107.65,107.55,107.64,3963.0,99.3205,99.3482,99.2559,99.339,3963.0
2016-05-25 11:35:00,107.66,107.68,107.61,107.65,5300.0,99.3575,99.3759,99.3113,99.3482,5300.0
2016-05-25 11:40:00,107.6,107.64,107.6,107.64,1018.0,99.3021,99.339,99.3021,99.339,1018.0
2016-05-25 11:45:00,107.63,107.66,107.63,107.65,594.0,99.3298,99.3575,99.3298,99.3482,594.0
2016-05-25 11:50:00,107.59,107.64,107.58,107.64,1598.0,99.2929,99.339,99.2836,99.339,1598.0
2016-05-25 11:55:00,107.6,107.7,107.59,107.67,10566.0,99.3021,99.3944,99.2929,99.3667,10566.0
2016-05-25 12:00:00,107.68,107.69,107.66,107.68,645.0,99.3759,99.3851,99.3575,99.3759,645.0
2016-05-25 12:05:00,107.67,107.69,107.66,107.67,2931.0,99.3667,99.3851,99.3575,99.3667,2931.0
2016-05-25 12:10:00,107.68,107.68,107.66,107.67,1725.0,99.3759,99.3759,99.3575,99.3667,1725.0
2016-05-25 12:15:00,107.68,107.7,107.68,107.69,1594.0,99.3759,99.3944,99.3759,99.3851,1594.0
2016-05-25 12:20:00,107.58,107.64,107.58,107.62,3779.0,99.2836,99.339,99.2836,99.3205,3779.0
2016-05-25 12:25:00,107.65,107.65,107.59,107.62,917.0,99.3482,99.3482,99.2929,99.3205,917.0
2016-05-25 12:30:00,107.59,107.62,107.59,107.61,1392.0,99.2929,99.3205,99.2929,99.3113,1392.0
2016-05-25 12:35:00,107.61,107.64,107.59,107.64,4636.0,99.3113,99.339,99.2929,99.339,4636.0
2016-05-25 12:40:00,107.65,107.68,107.62,107.64,1016.0,99.3482,99.3759,99.3205,99.339,1016.0
2016-05-25 12:45:00,107.63,107.66,107.63,107.63,2380.0,99.3298,99.3575,99.3298,99.3298,2380.0
2016-05-25 12:50:00,107.66,107.68,107.64,107.64,21210.0,99.3575,99.3759,99.339,99.339,21210.0
2016-05-25 12:55:00,107.66,107.66,107.65,107.66,110.0,99.3575,99.3575,99.3482,99.3575,110.0
2016-05-25 13:00:00,107.68,107.8,107.68,107.78,3227.0,99.3759,99.4867,99.3759,99.4682,3227.0
2016-05-25 13:05:00,107.78,107.84,107.78,107.82,2888.0,99.4682,99.5236,99.4682,99.5051,2888.0
2016-05-25 13:10:00,107.8,107.82,107.78,107.8,3069.0,99.4867,99.5051,99.4682,99.4867,3069.0
2016-05-25 13:15:00,107.8,107.8,107.8,107.8,100.0,99.4867,99.4867,99.4867,99.4867,100.0
2016-05-25 13:20:00,107.79,107.86,107.78,107.84,4420.0,99.4774,99.542,99.4682,99.5236,4420.0
2016-05-25 13:25:00,107.84,107.84,107.81,107.82,1550.0,99.5236,99.5236,99.4959,99.5051,1550.0
2016-05-25 13:30:00,107.83,107.85,107.82,107.84,3159.0,99.5143,99.5328,99.5051,99.5236,3159.0
2016-05-25 13:35:00,107.84,107.85,107.81,107.84,2351.0,99.5236,99.5328,99.4959,99.5236,2351.0
2016-05-25 13:40:00,107.82,107.83,107.77,107.81,2137.0,99.5051,99.5143,99.459,99.4959,2137.0
2016-05-25 13:45:00,107.81,107.83,107.76,107.77,3998.0,99.4959,99.5143,99.4497,99.459,3998.0
2016-05-25 13:50:00,107.75,107.81,107.75,107.8,3073.0,99.4405,99.4959,99.4405,99.4867,3073.0
2016-05-25 13:55:00,107.81,107.84,107.78,107.82,3870.0,99.4959,99.5236,99.4682,99.5051,3870.0
2016-05-25 14:00:00,107.81,107.82,107.76,107.76,2938.0,99.4959,99.5051,99.4497,99.4497,2938.0
2016-05-25 14:05:00,107.75,107.76,107.71,107.74,9073.0,99.4405,99.4497,99.4036,99.4313,9073.0
2016-05-25 14:10:00,107.74,107.77,107.69,107.7,18868.0,99.4313,99.459,99.3851,99.3944,18868.0
2016-05-25 14:15:00,107.73,107.74,107.7,107.74,3285.0,99.4221,99.4313,99.3944,99.4313,3285.0
2016-05-25 14:20:00,107.74,107.74,107.71,107.73,17496.0,99.4313,99.4313,99.4036,99.4221,17496.0
2016-05-25 14:25:00,107.74,107.77,107.72,107.75,10865.0,99.4313,99.459,99.4128,99.4405,10865.0
2016-05-25 14:30:00,107.73,107.76,107.68,107.75,4192.0,99.4221,99.4497,99.3759,99.4405,4192.0
2016-05-25 14:35:00,107.78,107.81,107.74,107.78,13025.0,99.4682,99.4959,99.4313,99.4682,13025.0
2016-05-25 14:40:00,107.75,107.76,107.73,107.75,5921.0,99.4405,99.4497,99.4221,99.4405,5921.0
2016-05-25 14:45:00,107.74,107.84,107.71,107.71,5827.0,99.4313,99.5236,99.4036,99.4036,5827.0
2016-05-25 14:50:00,107.65,107.65,107.59,107.61,2597.0,99.3482,99.3482,99.2929,99.3113,2597.0
2016-05-25 14:55:00,107.63,107.66,107.57,107.58,2163.0,99.3298,99.3575,99.2744,99.2836,2163.0
2016-05-25 15:00:00,107.59,107.59,107.56,107.56,570.0,99.2929,99.2929,99.2652,99.2652,570.0
2016-05-25 15:05:00,107.56,107.62,107.55,107.62,3632.0,99.2652,99.3205,99.2559,99.3205,3632.0
2016-05-25 15:10:00,107.63,107.64,107.59,107.62,2305.0,99.3298,99.339,99.2929,99.3205,2305.0
2016-05-25 15:15:00,107.63,107.68,107.62,107.68,5029.0,99.3298,99.3759,99.3205,99.3759,5029.0
2016-05-25 15:20:00,107.68,107.72,107.67,107.69,1842.0,99.3759,99.4128,99.3667,99.3851,1842.0
2016-05-25 15:25:00,107.74,107.86,107.69,107.86,4976.0,99.4313,99.542,99.3851,99.542,4976.0
2016-05-25 15:30:00,107.84,107.87,107.81,107.84,5057.0,99.5236,99.5513,99.4959,99.5236,5057.0
2016-05-25 15:35:00,107.84,107.84,107.77,107.79,3294.0,99.5236,99.5236,99.459,99.4774,3294.0
2016-05-25 15:40:00,107.78,107.78,107.71,107.75,5409.0,99.4682,99.4682,99.4036,99.4405,5409.0
2016-05-25 15:45:00,107.71,107.73,107.63,107.71,6028.0,99.4036,99.4221,99.3298,99.4036,6028.0
2016-05-25 15:50:00,107.69,107.73,107.65,107.67,7663.0,99.3851,99.4221,99.3482,99.3667,7663.0
2016-05-25 15:55:00,107.68,107.76,107.67,107.68,13670.0,99.3759,99.4497,99.3667,99.3759,13670.0
2016-05-26 09:30:00,107.76,107.98,107.76,107.9,10794.0,99.4497,99.6528,99.4497,99.5789,10794.0
2016-05-26 09:35:00,107.81,107.82,107.68,107.79,1664.0,99.4959,99.5051,99.3759,99.4774,1664.0
2016-05-26 09:40:00,107.8,107.92,107.8,107.92,6294.0,99.4867,99.5974,99.4867,99.5974,6294.0
2016-05-26 09:45:00,107.89,107.93,107.73,107.75,4099.0,99.5697,99.6066,99.4221,99.4405,4099.0
2016-05-26 09:50:00,107.74,107.74,107.73,107.74,500.0,99.4313,99.4313,99.4221,99.4313,500.0
2016-05-26 09:55:00,107.68,107.72,107.66,107.66,608.0,99.3759,99.4128,99.3575,99.3575,608.0
2016-05-26 10:00:00,107.64,107.72,107.63,107.68,4481.0,99.339,99.4128,99.3298,99.3759,4481.0
2016-05-26 10:05:00,107.64,107.71,107.63,107.71,2751.0,99.339,99.4036,99.3298,99.4036,2751.0
2016-05-26 10:10:00,107.74,107.76,107.72,107.73,857.0,99.4313,99.4497,99.4128,99.4221,857.0
2016-05-26 10:15:00,107.76,107.84,107.73,107.84,1194.0,99.4497,99.5236,99.4221,99.5236,1194.0
2016-05-26 10:20:00,107.84,107.84,107.77,107.78,3234.0,99.5236,99.5236,99.459,99.4682,3234.0
2016-05-26 10:25:00,107.84,107.84,107.75,107.75,2762.0,99.5236,99.5236,99.4405,99.4405,2762.0
2016-05-26 10:30:00,107.76,107.91,107.76,107.87,3521.0,99.4497,99.5882,99.4497,99.5513,3521.0
2016-05-26 10:35:00,107.81,107.84,107.8,107.84,1370.0,99.4959,99.5236,99.4867,99.5236,1370.0
2016-05-26 10:40:00,107.89,107.91,107.87,107.88,1515.0,99.5697,99.5882,99.5513,99.5605,1515.0
2016-05-26 10:45:00,107.86,107.9,107.76,107.76,1658.0,99.542,99.5789,99.4497,99.4497,1658.0
2016-05-26 10:50:00,107.76,107.77,107.75,107.77,328.0,99.4497,99.459,99.4405,99.459,328.0
2016-05-26 10:55:00,107.73,107.74,107.7,107.71,1045.0,99.4221,99.4313,99.3944,99.4036,1045.0
2016-05-26 11:00:00,107.68,107.73,107.67,107.72,2990.0,99.3759,99.4221,99.3667,99.4128,2990.0
2016-05-26 11:05:00,107.7,107.73,107.68,107.71,2181.0,99.3944,99.4221,99.3759,99.4036,2181.0
2016-05-26 11:10:00,107.73,107.78,107.73,107.78,1350.0,99.4221,99.4682,99.4221,99.4682,1350.0
2016-05-26 11:15:00,107.76,107.77,107.72,107.72,2424.0,99.4497,99.459,99.4128,99.4128,2424.0
2016-05-26 11:20:00,107.74,107.79,107.68,107.76,7358.0,99.4313,99.4774,99.3759,99.4497,7358.0
2016-05-26 11:25:00,107.77,107.8,107.73,107.8,2789.0,99.459,99.4867,99.4221,99.4867,2789.0
2016-05-26 11:30:00,107.77,107.8,107.77,107.8,217.0,99.459,99.4867,99.459,99.4867,217.0
2016-05-26 11:35:00,107.8,107.81,107.78,107.78,3412.0,99.4867,99.4959,99.4682,99.4682,3412.0
2016-05-26 11:40:00,107.78,107.8,107.76,107.76,490.0,99.4682,99.4867,99.4497,99.4497,490.0
2016-05-26 11:45:00,107.81,107.82,107.74,107.75,6782.0,99.4959,99.5051,99.4313,99.4405,6782.0
2016-05-26 11:50:00,107.71,107.74,107.7,107.73,2628.0,99.4036,99.4313,99.3944,99.4221,2628.0
2016-05-26 11:55:00,107.73,107.79,107.73,107.79,5586.0,99.4221,99.4774,99.4221,99.4774,5586.0
2016-05-26 12:00:00,107.73,107.78,107.73,107.76,1510.0,99.4221,99.4682,99.4221,99.4497,1510.0
2016-05-26 12:05:00,107.76,107.79,107.75,107.78,550.0,99.4497,99.4774,99.4405,99.4682,550.0
2016-05-26 12:10:00,107.76,107.77,107.73,107.73,3522.0,99.4497,99.459,99.4221,99.4221,3522.0
2016-05-26 12:15:00,107.72,107.74,107.71,107.73,2118.0,99.4128,99.4313,99.4036,99.4221,2118.0
2016-05-26 12:20:00,107.72,107.72,107.69,107.7,1413.0,99.4128,99.4128,99.3851,99.3944,1413.0
2016-05-26 12:25:00,107.69,107.69,107.67,107.69,1785.0,99.3851,99.3851,99.3667,99.3851,1785.0
2016-05-26 12:30:00,107.66,107.69,107.66,107.68,1456.0,99.3575,99.3851,99.3575,99.3759,1456.0
2016-05-26 12:35:00,107.67,107.71,107.67,107.71,3955.0,99.3667,99.4036,99.3667,99.4036,3955.0
2016-05-26 12:40:00,107.72,107.73,107.7,107.71,467.0,99.4128,99.4221,99.3944,99.4036,467.0
2016-05-26 12:45:00,107.71,107.72,107.68,107.7,2155.0,99.4036,99.4128,99.3759,99.3944,2155.0
2016-05-26 12:50:00,107.71,107.71,107.65,107.65,21077.0,99.4036,99.4036,99.3482,99.3482,21077.0
2016-05-26 12:55:00,107.68,107.68,107.64,107.65,2849.0,99.3759,99.3759,99.339,99.3482,2849.0
2016-05-26 13:00:00,107.67,107.69,107.66,107.68,3310.0,99.3667,99.3851,99.3575,99.3759,3310.0
2016-05-26 13:05:00,107.65,107.71,107.64,107.67,2289.0,99.3482,99.4036,99.339,99.3667,2289.0
2016-05-26 13:10:00,107.69,107.7,107.63,107.69,3284.0,99.3851,99.3944,99.3298,99.3851,3284.0
2016-05-26 13:15:00,107.76,107.81,107.76,107.78,8135.0,99.4497,99.4959,99.4497,99.4682,8135.0
2016-05-26 13:20:00,107.81,107.81,107.74,107.75,4327.0,99.4959,99.4959,99.4313,99.4405,4327.0
2016-05-26 13:25:00,107.77,107.79,107.76,107.79,1660.0,99.459,99.4774,99.4497,99.4774,1660.0
2016-05-26 13:30:00,107.78,107.79,107.75,107.79,1900.0,99.4682,99.4774,99.4405,99.4774,1900.0
2016-05-26 13:35:00,107.8,107.8,107.78,107.79,10206.0,99.4867,99.4867,99.4682,99.4774,10206.0
2016-05-26 13:40:00,107.78,107.8,107.76,107.78,2855.0,99.4682,99.4867,99.4497,99.4682,2855.0
2016-05-26 13:45:00,107.79,107.83,107.77,107.83,6812.0,99.4774,99.5143,99.459,99.5143,6812.0
2016-05-26 13:50:00,107.78,107.8,107.76,107.79,9092.0,99.4682,99.4867,99.4497,99.4774,9092.0
2016-05-26 13:55:00,107.8,107.82,107.77,107.81,5643.0,99.4867,99.5051,99.459,99.4959,5643.0
2016-05-26 14:00:00,107.79,107.84,107.79,107.81,1291.0,99.4774,99.5236,99.4774,99.4959,1291.0
2016-05-26 14:05:00,107.84,107.85,107.79,107.85,11445.0,99.5236,99.5328,99.4774,99.5328,11445.0
2016-05-26 14:10:00,107.82,107.88,107.82,107.88,3210.0,99.5051,99.5605,99.5051,99.5605,3210.0
2016-05-26 14:15:00,107.88,107.89,107.86,107.89,3301.0,99.5605,99.5697,99.542,99.5697,3301.0
2016-05-26 14:20:00,107.91,107.93,107.89,107.92,3644.0,99.5882,99.6066,99.5697,99.5974,3644.0
2016-05-26 14:25:00,107.91,107.92,107.85,107.89,19879.0,99.5882,99.5974,99.5328,99.5697,19879.0
2016-05-26 14:30:00,107.9,107.9,107.87,107.89,1600.0,99.5789,99.5789,99.5513,99.5697,1600.0
2016-05-26 14:35:00,107.88,107.88,107.85,107.88,3446.0,99.5605,99.5605,99.5328,99.5605,3446.0
2016-05-26 14:40:00,107.87,107.89,107.84,107.86,2715.0,99.5513,99.5697,99.5236,99.542,2715.0
2016-05-26 14:45:00,107.85,107.9,107.85,107.86,4046.0,99.5328,99.5789,99.5328,99.542,4046.0
2016-05-26 14:50:00,107.87,107.88,107.84,107.87,18576.0,99.5513,99.5605,99.5236,99.5513,18576.0
2016-05-26 14:55:00,107.86,107.88,107.84,107.84,1771.0,99.542,99.5605,99.5236,99.5236,1771.0
2016-05-26 15:00:00,107.84,107.9,107.84,107.86,3381.0,99.5236,99.5789,99.5236,99.542,3381.0
2016-05-26 15:05:00,107.89,107.9,107.87,107.89,2573.0,99.5697,99.5789,99.5513,99.5697,2573.0
2016-05-26 15:10:00,107.88,107.9,107.85,107.88,5707.0,99.5605,99.5789,99.5328,99.5605,5707.0
2016-05-26 15:15:00,107.87,107.94,107.86,107.94,5750.0,99.5513,99.6159,99.542,99.6159,5750.0
2016-05-26 15:20:00,107.95,107.98,107.95,107.98,4218.0,99.6251,99.6528,99.6251,99.6528,4218.0
2016-05-26 15:25:00,107.98,107.98,107.92,107.93,3860.0,99.6528,99.6528,99.5974,99.6066,3860.0
2016-05-26 15:30:00,107.94,107.94,107.91,107.91,3955.0,99.6159,99.6159,99.5882,99.5882,3955.0
2016-05-26 15:35:00,107.89,107.9,107.86,107.88,1629.0,99.5697,99.5789,99.542,99.5605,1629.0
2016-05-26 15:40:00,107.9,107.94,107.88,107.9,13513.0,99.5789,99.6159,99.5605,99.5789,13513.0
2016-05-26 15:45:00,107.88,107.88,107.84,107.84,10709.0,99.5605,99.5605,99.5236,99.5236,10709.0
2016-05-26 15:50:00,107.84,107.84,107.81,107.81,1803.0,99.5236,99.5236,99.4959,99.4959,1803.0
2016-05-26 15:55:00,107.81,107.83,107.8,107.82,13718.0,99.4959,99.5143,99.4867,99.5051,13718.0
2016-05-27 09:30:00,107.84,107.94,107.84,107.92,13449.0,99.5236,99.6159,99.5236,99.5974,13449.0
2016-05-27 09:35:00,107.98,108.0,107.92,107.98,12232.0,99.6528,99.6712,99.5974,99.6528,12232.0
2016-05-27 09:40:00,107.99,108.05,107.99,108.04,2070.0,99.662,99.7174,99.662,99.7082,2070.0
2016-05-27 09:45:00,108.06,108.1,108.05,108.07,3115.0,99.7266,99.7635,99.7174,99.7358,3115.0
2016-05-27 09:50:00,108.09,108.12,108.09,108.09,2790.0,99.7543,99.782,99.7543,99.7543,2790.0
2016-05-27 09:55:00,108.09,108.1,108.03,108.03,1997.0,99.7543,99.7635,99.6989,99.6989,1997.0
2016-05-27 10:00:00,108.07,108.15,108.07,108.15,1323.0,99.7358,99.8097,99.7358,99.8097,1323.0
2016-05-27 10:05:00,108.15,108.2,108.08,108.17,1493.0,99.8097,99.8558,99.7451,99.8281,1493.0
2016-05-27 10:10:00,108.24,108.24,108.16,108.18,2288.0,99.8927,99.8927,99.8189,99.8374,2288.0
2016-05-27 10:15:00,108.2,108.23,108.18,108.19,1371.0,99.8558,99.8835,99.8374,99.8466,1371.0
2016-05-27 10:20:00,108.15,108.15,108.13,108.15,590.0,99.8097,99.8097,99.7912,99.8097,590.0
2016-05-27 10:25:00,108.12,108.13,108.08,108.12,6765.0,99.782,99.7912,99.7451,99.782,6765.0
2016-05-27 10:30:00,108.11,108.18,108.11,108.16,2228.0,99.7728,99.8374,99.7728,99.8189,2228.0
2016-05-27 10:35:00,108.19,108.19,108.16,108.16,1878.0,99.8466,99.8466,99.8189,99.8189,1878.0
2016-05-27 10:40:00,108.19,108.2,108.13,108.2,3412.0,99.8466,99.8558,99.7912,99.8558,3412.0
2016-05-27 10:45:00,108.18,108.19,108.14,108.17,1211.0,99.8374,99.8466,99.8004,99.8281,1211.0
2016-05-27 10:50:00,108.16,108.18,108.13,108.15,3234.0,99.8189,99.8374,99.7912,99.8097,3234.0
2016-05-27 10:55:00,108.16,108.16,108.09,108.12,2251.0,99.8189,99.8189,99.7543,99.782,2251.0
2016-05-27 11:00:00,108.13,108.13,108.13,108.13,100.0,99.7912,99.7912,99.7912,99.7912,100.0
2016-05-27 11:05:00,108.12,108.13,108.12,108.13,808.0,99.782,99.7912,99.782,99.7912,808.0
2016-05-27 11:10:00,108.07,108.1,108.05,108.05,2411.0,99.7358,99.7635,99.7174,99.7174,2411.0
2016-05-27 11:15:00,108.09,108.1,108.07,108.07,582.0,99.7543,99.7635,99.7358,99.7358,582.0
2016-05-27 11:20:00,108.08,108.13,108.08,108.13,791.0,99.7451,99.7912,99.7451,99.7912,791.0
2016-05-27 11:25:00,108.13,108.17,108.13,108.16,1741.0,99.7912,99.8281,99.7912,99.8189,1741.0
2016-05-27 11:30:00,108.2,108.25,108.2,108.24,1092.0,99.8558,99.902,99.8558,99.8927,1092.0
2016-05-27 11:35:00,108.25,108.29,108.25,108.28,1124.0,99.902,99.9389,99.902,99.9296,1124.0
2016-05-27 11:40:00,108.25,108.26,108.22,108.22,5946.0,99.902,99.9112,99.8743,99.8743,5946.0
2016-05-27 11:45:00,108.24,108.25,108.2,108.23,6979.0,99.8927,99.902,99.8558,99.8835,6979.0
2016-05-27 11:50:00,108.23,108.27,108.22,108.26,10668.0,99.8835,99.9204,99.8743,99.9112,10668.0
2016-05-27 11:55:00,108.27,108.27,108.23,108.24,4329.0,99.9204,99.9204,99.8835,99.8927,4329.0
2016-05-27 12:00:00,108.23,108.26,108.23,108.25,2168.0,99.8835,99.9112,99.8835,99.902,2168.0
2016-05-27 12:05:00,108.25,108.27,108.24,108.24,1148.0,99.902,99.9204,99.8927,99.8927,1148.0
2016-05-27 12:10:00,108.22,108.25,108.22,108.25,400.0,99.8743,99.902,99.8743,99.902,400.0
2016-05-27 12:15:00,108.23,108.24,108.21,108.23,1898.0,99.8835,99.8927,99.865,99.8835,1898.0
2016-05-27 12:20:00,108.22,108.24,108.21,108.21,1679.0,99.8743,99.8927,99.865,99.865,1679.0
2016-05-27 12:25:00,108.22,108.24,108.19,108.23,2782.0,99.8743,99.8927,99.8466,99.8835,2782.0
2016-05-27 12:30:00,108.25,108.25,108.22,108.25,12299.0,99.902,99.902,99.8743,99.902,12299.0
2016-05-27 12:35:00,108.24,108.26,108.21,108.23,4726.0,99.8927,99.9112,99.865,99.8835,4726.0
2016-05-27 12:40:00,108.23,108.23,108.2,108.21,1106.0,99.8835,99.8835,99.8558,99.865,1106.0
2016-05-27 12:45:00,108.19,108.22,108.19,108.2,3969.0,99.8466,99.8743,99.8466,99.8558,3969.0
2016-05-27 12:50:00,108.18,108.23,108.18,108.23,1865.0,99.8374,99.8835,99.8374,99.8835,1865.0
2016-05-27 12:55:00,108.23,108.23,108.22,108.23,343.0,99.8835,99.8835,99.8743,99.8835,343.0
2016-05-27 13:00:00,108.21,108.24,108.18,108.19,3854.0,99.865,99.8927,99.8374,99.8466,3854.0
2016-05-27 13:05:00,108.21,108.22,108.17,108.17,886.0,99.865,99.8743,99.8281,99.8281,886.0
2016-05-27 13:10:00,108.19,108.22,108.18,108.2,3120.0,99.8466,99.8743,99.8374,99.8558,3120.0
2016-05-27 13:15:00,108.21,108.21,108.16,108.19,5336.0,99.865,99.865,99.8189,99.8466,5336.0
2016-05-27 13:20:00,108.2,108.21,108.18,108.2,2451.0,99.8558,99.865,99.8374,99.8558,2451.0
2016-05-27 13:25:00,108.18,108.2,108.17,108.18,1536.0,99.8374,99.8558,99.8281,99.8374,1536.0
2016-05-27 13:30:00,108.17,108.18,108.15,108.17,3016.0,99.8281,99.8374,99.8097,99.8281,3016.0
2016-05-27 13:35:00,108.16,108.16,107.99,108.0,1216.0,99.8189,99.8189,99.662,99.6712,1216.0
2016-05-27 13:40:00,107.95,108.11,107.95,108.11,7259.0,99.6251,99.7728,99.6251,99.7728,7259.0
2016-05-27 13:45:00,108.1,108.11,108.07,108.09,1161.0,99.7635,99.7728,99.7358,99.7543,1161.0
2016-05-27 13:50:00,108.1,108.1,107.99,108.01,2968.0,99.7635,99.7635,99.662,99.6805,2968.0
2016-05-27 13:55:00,108.02,108.04,108.01,108.02,1370.0,99.6897,99.7082,99.6805,99.6897,1370.0
2016-05-27 14:00:00,108.01,108.01,107.93,107.97,3525.0,99.6805,99.6805,99.6066,99.6435,3525.0
2016-05-27 14:05:00,107.98,108.03,107.97,108.03,10465.0,99.6528,99.6989,99.6435,99.6989,10465.0
2016-05-27 14:10:00,107.99,108.07,107.98,108.07,4260.0,99.662,99.7358,99.6528,99.7358,4260.0
2016-05-27 14:15:00,108.07,108.08,108.04,108.05,9125.0,99.7358,99.7451,99.7082,99.7174,9125.0
2016-05-27 14:20:00,108.04,108.11,108.04,108.07,2864.0,99.7082,99.7728,99.7082,99.7358,2864.0
2016-05-27 14:25:00,108.1,108.18,108.1,108.14,1615.0,99.7635,99.8374,99.7635,99.8004,1615.0
2016-05-27 14:30:00,108.14,108.16,108.14,108.14,800.0,99.8004,99.8189,99.8004,99.8004,800.0
2016-05-27 14:35:00,108.14,108.15,108.06,108.06,8411.0,99.8004,99.8097,99.7266,99.7266,8411.0
2016-05-27 14:40:00,108.09,108.11,108.07,108.07,3887.0,99.7543,99.7728,99.7358,99.7358,3887.0
2016-05-27 14:45:00,108.09,108.16,108.06,108.16,2396.0,99.7543,99.8189,99.7266,99.8189,2396.0
2016-05-27 14:50:00,108.17,108.17,108.14,108.15,1412.0,99.8281,99.8281,99.8004,99.8097,1412.0
2016-05-27 14:55:00,108.19,108.19,108.16,108.18,1000.0,99.8466,99.8466,99.8189,99.8374,1000.0
2016-05-27 15:00:00,108.17,108.18,108.14,108.14,10417.0,99.8281,99.8374,99.8004,99.8004,10417.0
2016-05-27 15:05:00,108.16,108.18,108.13,108.18,15876.0,99.8189,99.8374,99.7912,99.8374,15876.0
2016-05-27 15:10:00,108.16,108.18,108.14,108.16,4433.0,99.8189,99.8374,99.8004,99.8189,4433.0
2016-05-27 15:15:00,108.15,108.18,108.14,108.18,2309.0,99.8097,99.8374,99.8004,99.8374,2309.0
2016-05-27 15:20:00,108.16,108.16,108.12,108.12,4335.0,99.8189,99.8189,99.782,99.782,4335.0
2016-05-27 15:25:00,108.12,108.16,108.12,108.15,6077.0,99.782,99.8189,99.782,99.8097,6077.0
2016-05-27 15:30:00,108.18,108.2,108.15,108.2,2756.0,99.8374,99.8558,99.8097,99.8558,2756.0
2016-05-27 15:35:00,108.19,108.21,108.19,108.19,1844.0,99.8466,99.865,99.8466,99.8466,1844.0
2016-05-27 15:40:00,108.23,108.26,108.21,108.26,8723.0,99.8835,99.9112,99.865,99.9112,8723.0
2016-05-27 15:45:00,108.26,108.28,108.24,108.24,4609.0,99.9112,99.9296,99.8927,99.8927,4609.0
2016-05-27 15:50:00,108.27,108.28,108.26,108.27,3713.0,99.9204,99.9296,99.9112,99.9204,3713.0
2016-05-27 15:55:00,108.28,108.29,108.24,108.28,10321.0,99.9296,99.9389,99.8927,99.9296,10321.0
2016-05-31 09:30:00,108.49,108.5,108.38,108.45,108393.0,100.1234,100.1327,100.0219,100.0865,108393.0
2016-05-31 09:35:00,108.4,108.5,108.37,108.43,14135.0,100.0404,100.1327,100.0127,100.0681,14135.0
2016-05-31 09:40:00,108.36,108.38,108.31,108.31,1573.0,100.0035,100.0219,99.9573,99.9573,1573.0
2016-05-31 09:45:00,108.34,108.42,108.34,108.41,1152.0,99.985,100.0588,99.985,100.0496,1152.0
2016-05-31 09:50:00,108.45,108.47,108.42,108.47,2796.0,100.0865,100.105,100.0588,100.105,2796.0
2016-05-31 09:55:00,108.43,108.43,108.35,108.36,453.0,100.0681,100.0681,99.9942,100.0035,453.0
2016-05-31 10:00:00,108.43,108.44,108.38,108.41,20027.0,100.0681,100.0773,100.0219,100.0496,20027.0
2016-05-31 10:05:00,108.45,108.47,108.44,108.46,495.0,100.0865,100.105,100.0773,100.0958,495.0
2016-05-31 10:10:00,108.49,108.49,108.42,108.42,2017.0,100.1234,100.1234,100.0588,100.0588,2017.0
2016-05-31 10:15:00,108.41,108.41,108.37,108.37,260.0,100.0496,100.0496,100.0127,100.0127,260.0
2016-05-31 10:20:00,108.44,108.44,108.41,108.42,1821.0,100.0773,100.0773,100.0496,100.0588,1821.0
2016-05-31 10:25:00,108.41,108.46,108.41,108.42,1537.0,100.0496,100.0958,100.0496,100.0588,1537.0
2016-05-31 10:30:00,108.43,108.46,108.42,108.46,1070.0,100.0681,100.0958,100.0588,100.0958,1070.0
2016-05-31 10:35:00,108.45,108.45,108.29,108.29,798.0,100.0865,100.0865,99.9389,99.9389,798.0
2016-05-31 10:40:00,108.27,108.27,108.2,108.23,1821.0,99.9204,99.9204,99.8558,99.8835,1821.0
2016-05-31 10:45:00,108.22,108.28,108.18,108.28,1927.0,99.8743,99.9296,99.8374,99.9296,1927.0
2016-05-31 10:50:00,108.28,108.32,108.27,108.29,61909.0,99.9296,99.9666,99.9204,99.9389,61909.0
2016-05-31 10:55:00,108.3,108.32,108.27,108.31,2366.0,99.9481,99.9666,99.9204,99.9573,2366.0
2016-05-31 11:00:00,108.25,108.26,108.19,108.19,1062.0,99.902,99.9112,99.8466,99.8466,1062.0
2016-05-31 11:05:00,108.25,108.26,108.19,108.19,1504.0,99.902,99.9112,99.8466,99.8466,1504.0
2016-05-31 11:10:00,108.23,108.23,108.12,108.12,2000.0,99.8835,99.8835,99.782,99.782,2000.0
2016-05-31 11:15:00,108.12,108.16,108.11,108.15,4885.0,99.782,99.8189,99.7728,99.8097,4885.0
2016-05-31 11:20:00,108.13,108.19,108.13,108.18,1630.0,99.7912,99.8466,99.7912,99.8374,1630.0
2016-05-31 11:25:00,108.23,108.23,108.19,108.19,1182.0,99.8835,99.8835,99.8466,99.8466,1182.0
2016-05-31 11:30:00,108.23,108.23,108.13,108.14,880.0,99.8835,99.8835,99.7912,99.8004,880.0
2016-05-31 11:35:00,108.17,108.21,108.16,108.2,3768.0,99.8281,99.865,99.8189,99.8558,3768.0
2016-05-31 11:40:00,108.22,108.23,108.2,108.2,609.0,99.8743,99.8835,99.8558,99.8558,609.0
2016-05-31 11:45:00,108.2,108.27,108.18,108.26,8669.0,99.8558,99.9204,99.8374,99.9112,8669.0
2016-05-31 11:50:00,108.19,108.23,108.15,108.15,1733.0,99.8466,99.8835,99.8097,99.8097,1733.0
2016-05-31 11:55:00,108.12,108.14,108.1,108.14,5735.0,99.782,99.8004,99.7635,99.8004,5735.0
2016-05-31 12:00:00,108.09,108.11,108.06,108.08,1835.0,99.7543,99.7728,99.7266,99.7451,1835.0
2016-05-31 12:05:00,108.07,108.07,108.01,108.05,1269.0,99.7358,99.7358,99.6805,99.7174,1269.0
2016-05-31 12:10:00,108.02,108.05,108.0,108.03,1868.0,99.6897,99.7174,99.6712,99.6989,1868.0
2016-05-31 12:15:00,108.02,108.04,108.0,108.01,3346.0,99.6897,99.7082,99.6712,99.6805,3346.0
2016-05-31 12:20:00,108.01,108.06,108.0,108.04,1076.0,99.6805,99.7266,99.6712,99.7082,1076.0
2016-05-31 12:25:00,108.06,108.11,108.05,108.07,2557.0,99.7266,99.7728,99.7174,99.7358,2557.0
2016-05-31 12:30:00,108.05,108.11,108.05,108.11,1959.0,99.7174,99.7728,99.7174,99.7728,1959.0
2016-05-31 12:35:00,108.1,108.11,108.07,108.08,424.0,99.7635,99.7728,99.7358,99.7451,424.0
2016-05-31 12:40:00,108.08,108.09,108.04,108.06,10844.0,99.7451,99.7543,99.7082,99.7266,10844.0
2016-05-31 12:45:00,108.06,108.1,108.06,108.08,2594.0,99.7266,99.7635,99.7266,99.7451,2594.0
2016-05-31 12:50:00,108.04,108.11,108.04,108.1,1153.0,99.7082,99.7728,99.7082,99.7635,1153.0
2016-05-31 12:55:00,108.08,108.09,108.03,108.07,8117.0,99.7451,99.7543,99.6989,99.7358,8117.0
2016-05-31 13:00:00,108.06,108.1,108.05,108.1,2370.0,99.7266,99.7635,99.7174,99.7635,2370.0
2016-05-31 13:05:00,108.07,108.08,108.04,108.05,5219.0,99.7358,99.7451,99.7082,99.7174,5219.0
2016-05-31 13:10:00,108.06,108.08,108.06,108.08,700.0,99.7266,99.7451,99.7266,99.7451,700.0
2016-05-31 13:15:00,108.06,108.13,108.06,108.13,5255.0,99.7266,99.7912,99.7266,99.7912,5255.0
2016-05-31 13:20:00,108.15,108.21,108.14,108.19,2801.0,99.8097,99.865,99.8004,99.8466,2801.0
2016-05-31 13:25:00,108.21,108.23,108.19,108.23,2165.0,99.865,99.8835,99.8466,99.8835,2165.0
2016-05-31 13:30:00,108.24,108.24,108.19,108.21,901.0,99.8927,99.8927,99.8466,99.865,901.0
2016-05-31 13:35:00,108.2,108.22,108.19,108.21,864.0,99.8558,99.8743,99.8466,99.865,864.0
2016-05-31 13:40:00,108.2,108.21,108.18,108.2,2321.0,99.8558,99.865,99.8374,99.8558,2321.0
2016-05-31 13:45:00,108.17,108.2,108.16,108.2,1299.0,99.8281,99.8558,99.8189,99.8558,1299.0
2016-05-31 13:50:00,108.16,108.17,108.13,108.15,2341.0,99.8189,99.8281,99.7912,99.8097,2341.0
2016-05-31 13:55:00,108.15,108.17,108.15,108.17,429.0,99.8097,99.8281,99.8097,99.8281,429.0
2016-05-31 14:00:00,108.1,108.1,107.93,107.95,6519.0,99.7635,99.7635,99.6066,99.6251,6519.0
2016-05-31 14:05:00,107.92,107.97,107.88,107.9,6670.0,99.5974,99.6435,99.5605,99.5789,6670.0
2016-05-31 14:10:00,107.91,107.91,107.88,107.88,11533.0,99.5882,99.5882,99.5605,99.5605,11533.0
2016-05-31 14:15:00,107.87,107.9,107.85,107.87,7166.0,99.5513,99.5789,99.5328,99.5513,7166.0
2016-05-31 14:20:00,107.87,108.01,107.84,107.96,8173.0,99.5513,99.6805,99.5236,99.6343,8173.0
2016-05-31 14:25:00,107.95,108.01,107.94,107.99,12032.0,99.6251,99.6805,99.6159,99.662,12032.0
2016-05-31 14:30:00,108.0,108.0,107.91,107.96,12475.0,99.6712,99.6712,99.5882,99.6343,12475.0
2016-05-31 14:35:00,107.96,107.96,107.93,107.93,982.0,99.6343,99.6343,99.6066,99.6066,982.0
2016-05-31 14:40:00,107.96,107.96,107.93,107.95,6960.0,99.6343,99.6343,99.6066,99.6251,6960.0
2016-05-31 14:45:00,107.95,107.99,107.9,107.98,4044.0,99.6251,99.662,99.5789,99.6528,4044.0
2016-05-31 14:50:00,107.98,107.98,107.88,107.89,1780.0,99.6528,99.6528,99.5605,99.5697,1780.0
2016-05-31 14:55:00,107.9,107.94,107.9,107.93,1428.0,99.5789,99.6159,99.5789,99.6066,1428.0
2016-05-31 15:00:00,107.9,107.91,107.85,107.87,3794.0,99.5789,99.5882,99.5328,99.5513,3794.0
2016-05-31 15:05:00,107.89,107.93,107.89,107.93,15944.0,99.5697,99.6066,99.5697,99.6066,15944.0
2016-05-31 15:10:00,107.93,107.97,107.93,107.94,3539.0,99.6066,99.6435,99.6066,99.6159,3539.0
2016-05-31 15:15:00,107.96,108.08,107.96,108.07,3430.0,99.6343,99.7451,99.6343,99.7358,3430.0
2016-05-31 15:20:00,108.09,108.1,108.02,108.02,3683.0,99.7543,99.7635,99.6897,99.6897,3683.0
2016-05-31 15:25:00,108.05,108.09,108.03,108.09,5062.0,99.7174,99.7543,99.6989,99.7543,5062.0
2016-05-31 15:30:00,108.12,108.21,108.11,108.15,6088.0,99.782,99.865,99.7728,99.8097,6088.0
2016-05-31 15:35:00,108.18,108.21,108.16,108.21,1726.0,99.8374,99.865,99.8189,99.865,1726.0
2016-05-31 15:40:00,108.19,108.23,108.16,108.21,4600.0,99.8466,99.8835,99.8189,99.865,4600.0
2016-05-31 15:45:00,108.23,108.28,108.23,108.26,5863.0,99.8835,99.9296,99.8835,99.9112,5863.0
2016-05-31 15:50:00,108.31,108.37,108.3,108.34,5056.0,99.9573,100.0127,99.9481,99.985,5056.0
2016-05-31 15:55:00,108.35,108.38,108.24,108.24,13687.0,99.9942,100.0219,99.8927,99.8927,13687.0
2016-06-01 09:30:00,107.83,107.88,107.79,107.81,9998.0,99.5143,99.5605,99.4774,99.4959,9998.0
2016-06-01 09:35:00,107.82,107.83,107.75,107.76,2805.0,99.5051,99.5143,99.4405,99.4497,2805.0
2016-06-01 09:40:00,107.81,107.86,107.8,107.85,3850.0,99.4959,99.542,99.4867,99.5328,3850.0
2016-06-01 09:45:00,107.83,107.95,107.82,107.94,2575.0,99.5143,99.6251,99.5051,99.6159,2575.0
2016-06-01 09:50:00,107.95,107.97,107.95,107.96,2513.0,99.6251,99.6435,99.6251,99.6343,2513.0
2016-06-01 09:55:00,107.86,107.88,107.84,107.87,2053.0,99.542,99.5605,99.5236,99.5513,2053.0
2016-06-01 10:00:00,107.92,108.02,107.86,108.0,3799.0,99.5974,99.6897,99.542,99.6712,3799.0
2016-06-01 10:05:00,108.06,108.18,108.04,108.17,2800.0,99.7266,99.8374,99.7082,99.8281,2800.0
2016-06-01 10:10:00,108.22,108.22,108.13,108.14,3720.0,99.8743,99.8743,99.7912,99.8004,3720.0
2016-06-01 10:15:00,108.14,108.14,108.06,108.06,1433.0,99.8004,99.8004,99.7266,99.7266,1433.0
2016-06-01 10:20:00,108.05,108.06,108.0,108.04,3631.0,99.7174,99.7266,99.6712,99.7082,3631.0
2016-06-01 10:25:00,108.11,108.11,108.03,108.03,2179.0,99.7728,99.7728,99.6989,99.6989,2179.0
2016-06-01 10:30:00,108.01,108.15,108.0,108.15,2453.0,99.6805,99.8097,99.6712,99.8097,2453.0
2016-06-01 10:35:00,108.13,108.2,108.13,108.19,2283.0,99.7912,99.8558,99.7912,99.8466,2283.0
2016-06-01 10:40:00,108.14,108.14,108.07,108.07,3744.0,99.8004,99.8004,99.7358,99.7358,3744.0
2016-06-01 10:45:00,108.06,108.15,108.06,108.15,2200.0,99.7266,99.8097,99.7266,99.8097,2200.0
2016-06-01 10:50:00,108.17,108.25,108.15,108.25,5646.0,99.8281,99.902,99.8097,99.902,5646.0
2016-06-01 10:55:00,108.24,108.26,108.21,108.23,2413.0,99.8927,99.9112,99.865,99.8835,2413.0
2016-06-01 11:00:00,108.24,108.34,108.24,108.33,3134.0,99.8927,99.985,99.8927,99.9758,3134.0
2016-06-01 11:05:00,108.36,108.37,108.31,108.31,2249.0,100.0035,100.0127,99.9573,99.9573,2249.0
2016-06-01 11:10:00,108.34,108.38,108.33,108.37,12446.0,99.985,100.0219,99.9758,100.0127,12446.0
2016-06-01 11:15:00,108.35,108.36,108.3,108.32,6240.0,99.9942,100.0035,99.9481,99.9666,6240.0
2016-06-01 11:20:00,108.33,108.36,108.32,108.34,1571.0,99.9758,100.0035,99.9666,99.985,1571.0
2016-06-01 11:25:00,108.32,108.32,108.23,108.23,1687.0,99.9666,99.9666,99.8835,99.8835,1687.0
2016-06-01 11:30:00,108.21,108.22,108.13,108.13,1398.0,99.865,99.8743,99.7912,99.7912,1398.0
2016-06-01 11:35:00,108.14,108.14,108.1,108.13,1084.0,99.8004,99.8004,99.7635,99.7912,1084.0
2016-06-01 11:40:00,108.11,108.15,108.11,108.13,6238.0,99.7728,99.8097,99.7728,99.7912,6238.0
2016-06-01 11:45:00,108.13,108.16,108.11,108.15,2020.0,99.7912,99.8189,99.7728,99.8097,2020.0
2016-06-01 11:50:00,108.16,108.23,108.16,108.21,15276.0,99.8189,99.8835,99.8189,99.865,15276.0
2016-06-01 11:55:00,108.2,108.22,108.19,108.22,922.0,99.8558,99.8743,99.8466,99.8743,922.0
2016-06-01 12:00:00,108.23,108.27,108.23,108.24,2391.0,99.8835,99.9204,99.8835,99.8927,2391.0
2016-06-01 12:05:00,108.29,108.32,108.27,108.3,3970.0,99.9389,99.9666,99.9204,99.9481,3970.0
2016-06-01 12:10:00,108.29,108.3,108.26,108.29,2434.0,99.9389,99.9481,99.9112,99.9389,2434.0
2016-06-01 12:15:00,108.33,108.35,108.3,108.31,2863.0,99.9758,99.9942,99.9481,99.9573,2863.0
2016-06-01 12:20:00,108.31,108.34,108.3,108.3,2976.0,99.9573,99.985,99.9481,99.9481,2976.0
2016-06-01 12:25:00,108.34,108.34,108.26,108.27,7248.0,99.985,99.985,99.9112,99.9204,7248.0
2016-06-01 12:30:00,108.27,108.27,108.24,108.25,1176.0,99.9204,99.9204,99.8927,99.902,1176.0
2016-06-01 12:35:00,108.26,108.26,108.21,108.21,500.0,99.9112,99.9112,99.865,99.865,500.0
2016-06-01 12:40:00,108.21,108.24,108.19,108.21,3582.0,99.865,99.8927,99.8466,99.865,3582.0
2016-06-01 12:45:00,108.26,108.29,108.24,108.24,2497.0,99.9112,99.9389,99.8927,99.8927,2497.0
2016-06-01 12:50:00,108.25,108.31,108.23,108.29,6084.0,99.902,99.9573,99.8835,99.9389,6084.0
2016-06-01 12:55:00,108.28,108.34,108.28,108.33,3254.0,99.9296,99.985,99.9296,99.9758,3254.0
2016-06-01 13:00:00,108.37,108.38,108.34,108.37,4386.0,100.0127,100.0219,99.985,100.0127,4386.0
2016-06-01 13:05:00,108.34,108.38,108.34,108.34,4920.0,99.985,100.0219,99.985,99.985,4920.0
2016-06-01 13:10:00,108.33,108.34,108.28,108.28,2000.0,99.9758,99.985,99.9296,99.9296,2000.0
2016-06-01 13:15:00,108.28,108.3,108.27,108.3,1623.0,99.9296,99.9481,99.9204,99.9481,1623.0
2016-06-01 13:20:00,108.29,108.33,108.27,108.29,8858.0,99.9389,99.9758,99.9204,99.9389,8858.0
2016-06-01 13:25:00,108.3,108.32,108.26,108.26,7333.0,99.9481,99.9666,99.9112,99.9112,7333.0
2016-06-01 13:30:00,108.28,108.29,108.23,108.26,2724.0,99.9296,99.9389,99.8835,99.9112,2724.0
2016-06-01 13:35:00,108.25,108.3,108.18,108.19,3025.0,99.902,99.9481,99.8374,99.8466,3025.0
2016-06-01 13:40:00,108.18,108.19,108.12,108.14,3646.0,99.8374,99.8466,99.782,99.8004,3646.0
2016-06-01 13:45:00,108.14,108.17,108.13,108.16,4004.0,99.8004,99.8281,99.7912,99.8189,4004.0
2016-06-01 13:50:00,108.18,108.21,108.17,108.2,2953.0,99.8374,99.865,99.8281,99.8558,2953.0
2016-06-01 13:55:00,108.22,108.24,108.17,108.23,13003.0,99.8743,99.8927,99.8281,99.8835,13003.0
2016-06-01 14:00:00,108.22,108.24,108.16,108.22,3729.0,99.8743,99.8927,99.8189,99.8743,3729.0
2016-06-01 14:05:00,108.19,108.27,108.19,108.27,2349.0,99.8466,99.9204,99.8466,99.9204,2349.0
2016-06-01 14:10:00,108.27,108.37,108.27,108.35,12826.0,99.9204,100.0127,99.9204,99.9942,12826.0
2016-06-01 14:15:00,108.37,108.46,108.35,108.41,8007.0,100.0127,100.0958,99.9942,100.0496,8007.0
2016-06-01 14:20:00,108.4,108.44,108.39,108.41,2482.0,100.0404,100.0773,100.0312,100.0496,2482.0
2016-06-01 14:25:00,108.41,108.42,108.38,108.42,8824.0,100.0496,100.0588,100.0219,100.0588,8824.0
2016-06-01 14:30:00,108.4,108.41,108.28,108.33,15910.0,100.0404,100.0496,99.9296,99.9758,15910.0
2016-06-01 14:35:00,108.33,108.33,108.25,108.28,5118.0,99.9758,99.9758,99.902,99.9296,5118.0
2016-06-01 14:40:00,108.29,108.33,108.26,108.29,19219.0,99.9389,99.9758,99.9112,99.9389,19219.0
2016-06-01 14:45:00,108.29,108.32,108.27,108.32,3377.0,99.9389,99.9666,99.9204,99.9666,3377.0
2016-06-01 14:50:00,108.32,108.37,108.32,108.37,12714.0,99.9666,100.0127,99.9666,100.0127,12714.0
2016-06-01 14:55:00,108.36,108.43,108.35,108.43,4360.0,100.0035,100.0681,99.9942,100.0681,4360.0
2016-06-01 15:00:00,108.43,108.44,108.39,108.4,3890.0,100.0681,100.0773,100.0312,100.0404,3890.0
2016-06-01 15:05:00,108.41,108.41,108.36,108.37,3368.0,100.0496,100.0496,100.0035,100.0127,3368.0
2016-06-01 15:10:00,108.36,108.4,108.32,108.4,14662.0,100.0035,100.0404,99.9666,100.0404,14662.0
2016-06-01 15:15:00,108.39,108.4,108.36,108.4,2261.0,100.0312,100.0404,100.0035,100.0404,2261.0
2016-06-01 15:20:00,108.42,108.46,108.41,108.43,3488.0,100.0588,100.0958,100.0496,100.0681,3488.0
2016-06-01 15:25:00,108.43,108.44,108.38,108.43,4414.0,100.0681,100.0773,100.0219,100.0681,4414.0
2016-06-01 15:30:00,108.43,108.43,108.35,108.35,2152.0,100.0681,100.0681,99.9942,99.9942,2152.0
2016-06-01 15:35:00,108.36,108.44,108.35,108.44,3836.0,100.0035,100.0773,99.9942,100.0773,3836.0
2016-06-01 15:40:00,108.41,108.43,108.39,108.39,3661.0,100.0496,100.0681,100.0312,100.0312,3661.0
2016-06-01 15:45:00,108.37,108.39,108.3,108.32,8604.0,100.0127,100.0312,99.9481,99.9666,8604.0
2016-06-01 15:50:00,108.32,108.34,108.3,108.3,13406.0,99.9666,99.985,99.9481,99.9481,13406.0
2016-06-01 15:55:00,108.29,108.37,108.25,108.37,12338.0,99.9389,100.0127,99.902,100.0127,12338.0
2016-06-02 09:30:00,108.09,108.12,108.02,108.07,9672.0,99.7543,99.782,99.6897,99.7358,9672.0
2016-06-02 09:35:00,108.13,108.16,108.06,108.12,9932.0,99.7912,99.8189,99.7266,99.782,9932.0
2016-06-02 09:40:00,108.14,108.18,108.08,108.18,1655.0,99.8004,99.8374,99.7451,99.8374,1655.0
2016-06-02 09:45:00,108.13,108.13,107.85,107.85,3245.0,99.7912,99.7912,99.5328,99.5328,3245.0
2016-06-02 09:50:00,107.81,107.86,107.79,107.83,4113.0,99.4959,99.542,99.4774,99.5143,4113.0
2016-06-02 09:55:00,107.88,107.9,107.88,107.89,540.0,99.5605,99.5789,99.5605,99.5697,540.0
2016-06-02 10:00:00,107.91,107.97,107.91,107.96,8009.0,99.5882,99.6435,99.5882,99.6343,8009.0
2016-06-02 10:05:00,108.05,108.07,108.02,108.07,2484.0,99.7174,99.7358,99.6897,99.7358,2484.0
2016-06-02 10:10:00,108.04,108.04,108.03,108.03,300.0,99.7082,99.7082,99.6989,99.6989,300.0
2016-06-02 10:15:00,108.07,108.09,108.06,108.06,876.0,99.7358,99.7543,99.7266,99.7266,876.0
2016-06-02 10:20:00,108.11,108.11,108.08,108.09,300.0,99.7728,99.7728,99.7451,99.7543,300.0
2016-06-02 10:25:00,108.11,108.11,108.04,108.06,4173.0,99.7728,99.7728,99.7082,99.7266,4173.0
2016-06-02 10:30:00,108.11,108.16,108.08,108.16,1937.0,99.7728,99.8189,99.7451,99.8189,1937.0
2016-06-02 10:35:00,108.2,108.21,108.18,108.21,1471.0,99.8558,99.865,99.8374,99.865,1471.0
2016-06-02 10:40:00,108.21,108.21,108.16,108.17,1461.0,99.865,99.865,99.8189,99.8281,1461.0
2016-06-02 10:45:00,108.14,108.17,108.11,108.14,2239.0,99.8004,99.8281,99.7728,99.8004,2239.0
2016-06-02 10:50:00,108.15,108.16,108.13,108.15,1753.0,99.8097,99.8189,99.7912,99.8097,1753.0
2016-06-02 10:55:00,108.18,108.18,108.11,108.17,9982.0,99.8374,99.8374,99.7728,99.8281,9982.0
2016-06-02 11:00:00,108.17,108.23,108.14,108.19,7691.0,99.8281,99.8835,99.8004,99.8466,7691.0
2016-06-02 11:05:00,108.25,108.31,108.21,108.28,2181.0,99.902,99.9573,99.865,99.9296,2181.0
2016-06-02 11:10:00,108.26,108.3,108.22,108.24,2923.0,99.9112,99.9481,99.8743,99.8927,2923.0
2016-06-02 11:15:00,108.25,108.29,108.21,108.24,5834.0,99.902,99.9389,99.865,99.8927,5834.0
2016-06-02 11:20:00,108.23,108.24,108.19,108.19,2283.0,99.8835,99.8927,99.8466,99.8466,2283.0
2016-06-02 11:25:00,108.21,108.23,108.2,108.22,1036.0,99.865,99.8835,99.8558,99.8743,1036.0
2016-06-02 11:30:00,108.23,108.27,108.2,108.21,3619.0,99.8835,99.9204,99.8558,99.865,3619.0
2016-06-02 11:35:00,108.21,108.21,108.19,108.19,1043.0,99.865,99.865,99.8466,99.8466,1043.0
2016-06-02 11:40:00,108.32,108.32,108.27,108.27,4102.0,99.9666,99.9666,99.9204,99.9204,4102.0
2016-06-02 11:45:00,108.27,108.29,108.24,108.24,3429.0,99.9204,99.9389,99.8927,99.8927,3429.0
2016-06-02 11:50:00,108.24,108.28,108.23,108.27,3053.0,99.8927,99.9296,99.8835,99.9204,3053.0
2016-06-02 11:55:00,108.31,108.33,108.27,108.28,10716.0,99.9573,99.9758,99.9204,99.9296,10716.0
2016-06-02 12:00:00,108.26,108.27,108.19,108.19,4184.0,99.9112,99.9204,99.8466,99.8466,4184.0
2016-06-02 12:05:00,108.18,108.2,108.15,108.15,3117.0,99.8374,99.8558,99.8097,99.8097,3117.0
2016-06-02 12:10:00,108.12,108.12,108.11,108.11,300.0,99.782,99.782,99.7728,99.7728,300.0
2016-06-02 12:15:00,108.13,108.14,108.12,108.13,2008.0,99.7912,99.8004,99.782,99.7912,2008.0
2016-06-02 12:20:00,108.12,108.16,108.12,108.14,5139.0,99.782,99.8189,99.782,99.8004,5139.0
2016-06-02 12:25:00,108.15,108.15,108.12,108.13,4001.0,99.8097,99.8097,99.782,99.7912,4001.0
2016-06-02 12:30:00,108.14,108.15,108.1,108.1,4839.0,99.8004,99.8097,99.7635,99.7635,4839.0
2016-06-02 12:35:00,108.08,108.16,108.07,108.15,4129.0,99.7451,99.8189,99.7358,99.8097,4129.0
2016-06-02 12:40:00,108.19,108.19,108.17,108.18,1565.0,99.8466,99.8466,99.8281,99.8374,1565.0
2016-06-02 12:45:00,108.18,108.2,108.17,108.19,1942.0,99.8374,99.8558,99.8281,99.8466,1942.0
2016-06-02 12:50:00,108.27,108.3,108.24,108.28,1981.0,99.9204,99.9481,99.8927,99.9296,1981.0
2016-06-02 12:55:00,108.29,108.29,108.26,108.28,2306.0,99.9389,99.9389,99.9112,99.9296,2306.0
2016-06-02 13:00:00,108.31,108.35,108.28,108.33,11594.0,99.9573,99.9942,99.9296,99.9758,11594.0
2016-06-02 13:05:00,108.31,108.36,108.31,108.34,1158.0,99.9573,100.0035,99.9573,99.985,1158.0
2016-06-02 13:10:00,108.32,108.32,108.29,108.3,770.0,99.9666,99.9666,99.9389,99.9481,770.0
2016-06-02 13:15:00,108.29,108.33,108.28,108.29,2184.0,99.9389,99.9758,99.9296,99.9389,2184.0
2016-06-02 13:20:00,108.28,108.31,108.28,108.29,9677.0,99.9296,99.9573,99.9296,99.9389,9677.0
2016-06-02 13:25:00,108.28,108.31,108.27,108.31,3836.0,99.9296,99.9573,99.9204,99.9573,3836.0
2016-06-02 13:30:00,108.31,108.32,108.27,108.28,3724.0,99.9573,99.9666,99.9204,99.9296,3724.0
2016-06-02 13:35:00,108.31,108.34,108.3,108.34,2200.0,99.9573,99.985,99.9481,99.985,2200.0
2016-06-02 13:40:00,108.34,108.35,108.32,108.35,4782.0,99.985,99.9942,99.9666,99.9942,4782.0
2016-06-02 13:45:00,108.37,108.37,108.31,108.34,2595.0,100.0127,100.0127,99.9573,99.985,2595.0
2016-06-02 13:50:00,108.33,108.43,108.33,108.41,3800.0,99.9758,100.0681,99.9758,100.0496,3800.0
2016-06-02 13:55:00,108.42,108.45,108.41,108.42,13362.0,100.0588,100.0865,100.0496,100.0588,13362.0
2016-06-02 14:00:00,108.44,108.5,108.41,108.5,23597.0,100.0773,100.1327,100.0496,100.1327,23597.0
2016-06-02 14:05:00,108.52,108.56,108.51,108.51,13814.0,100.1511,100.1881,100.1419,100.1419,13814.0
2016-06-02 14:10:00,108.53,108.53,108.49,108.51,6364.0,100.1604,100.1604,100.1234,100.1419,6364.0
2016-06-02 14:15:00,108.52,108.54,108.51,108.53,22747.0,100.1511,100.1696,100.1419,100.1604,22747.0
2016-06-02 14:20:00,108.52,108.54,108.52,108.53,6965.0,100.1511,100.1696,100.1511,100.1604,6965.0
2016-06-02 14:25:00,108.55,108.59,108.51,108.52,13341.0,100.1788,100.2157,100.1419,100.1511,13341.0
2016-06-02 14:30:00,108.52,108.56,108.49,108.49,43186.0,100.1511,100.1881,100.1234,100.1234,43186.0
2016-06-02 14:35:00,108.49,108.52,108.49,108.49,11331.0,100.1234,100.1511,100.1234,100.1234,11331.0
2016-06-02 14:40:00,108.49,108.52,108.49,108.52,6452.0,100.1234,100.1511,100.1234,100.1511,6452.0
2016-06-02 14:45:00,108.52,108.53,108.5,108.5,5989.0,100.1511,100.1604,100.1327,100.1327,5989.0
2016-06-02 14:50:00,108.5,108.54,108.5,108.52,3203.0,100.1327,100.1696,100.1327,100.1511,3203.0
2016-06-02 14:55:00,108.53,108.55,108.52,108.54,8993.0,100.1604,100.1788,100.1511,100.1696,8993.0
2016-06-02 15:00:00,108.56,108.58,108.55,108.57,1773.0,100.1881,100.2065,100.1788,100.1973,1773.0
2016-06-02 15:05:00,108.57,108.57,108.49,108.5,54318.0,100.1973,100.1973,100.1234,100.1327,54318.0
2016-06-02 15:10:00,108.51,108.54,108.49,108.52,52789.0,100.1419,100.1696,100.1234,100.1511,52789.0
2016-06-02 15:15:00,108.55,108.57,108.52,108.52,7678.0,100.1788,100.1973,100.1511,100.1511,7678.0
2016-06-02 15:20:00,108.52,108.57,108.52,108.57,3067.0,100.1511,100.1973,100.1511,100.1973,3067.0
2016-06-02 15:25:00,108.55,108.62,108.55,108.61,5240.0,100.1788,100.2434,100.1788,100.2342,5240.0
2016-06-02 15:30:00,108.61,108.63,108.6,108.63,6912.0,100.2342,100.2527,100.225,100.2527,6912.0
2016-06-02 15:35:00,108.64,108.67,108.63,108.66,24873.0,100.2619,100.2896,100.2527,100.2803,24873.0
2016-06-02 15:40:00,108.68,108.68,108.61,108.61,18511.0,100.2988,100.2988,100.2342,100.2342,18511.0
2016-06-02 15:45:00,108.61,108.62,108.55,108.55,4141.0,100.2342,100.2434,100.1788,100.1788,4141.0
2016-06-02 15:50:00,108.62,108.67,108.61,108.66,1930.0,100.2434,100.2896,100.2342,100.2803,1930.0
2016-06-02 15:55:00,108.67,108.72,108.63,108.72,31275.0,100.2896,100.3357,100.2527,100.3357,31275.0
2016-06-03 09:30:00,108.53,108.58,108.43,108.43,16760.0,100.1604,100.2065,100.0681,100.0681,16760.0
2016-06-03 09:35:00,108.49,108.49,108.22,108.22,2202.0,100.1234,100.1234,99.8743,99.8743,2202.0
2016-06-03 09:40:00,108.3,108.3,108.24,108.25,1380.0,99.9481,99.9481,99.8927,99.902,1380.0
2016-06-03 09:45:00,108.27,108.27,108.1,108.1,5218.0,99.9204,99.9204,99.7635,99.7635,5218.0
2016-06-03 09:50:00,108.08,108.14,108.03,108.14,4904.0,99.7451,99.8004,99.6989,99.8004,4904.0
2016-06-03 09:55:00,108.13,108.14,108.1,108.1,1038.0,99.7912,99.8004,99.7635,99.7635,1038.0
2016-06-03 10:00:00,108.1,108.1,107.9,107.93,7437.0,99.7635,99.7635,99.5789,99.6066,7437.0
2016-06-03 10:05:00,107.95,107.97,107.84,107.9,32093.0,99.6251,99.6435,99.5236,99.5789,32093.0
2016-06-03 10:10:00,107.83,107.87,107.75,107.86,19719.0,99.5143,99.5513,99.4405,99.542,19719.0
2016-06-03 10:15:00,107.89,107.9,107.85,107.86,4815.0,99.5697,99.5789,99.5328,99.542,4815.0
2016-06-03 10:20:00,107.77,107.86,107.7,107.86,4180.0,99.459,99.542,99.3944,99.542,4180.0
2016-06-03 10:25:00,107.87,107.89,107.82,107.84,2120.0,99.5513,99.5697,99.5051,99.5236,2120.0
2016-06-03 10:30:00,107.85,108.03,107.8,108.03,4773.0,99.5328,99.6989,99.4867,99.6989,4773.0
2016-06-03 10:35:00,108.01,108.06,107.98,108.05,3494.0,99.6805,99.7266,99.6528,99.7174,3494.0
2016-06-03 10:40:00,108.08,108.09,108.03,108.09,48013.0,99.7451,99.7543,99.6989,99.7543,48013.0
2016-06-03 10:45:00,108.03,108.15,108.01,108.13,3215.0,99.6989,99.8097,99.6805,99.7912,3215.0
2016-06-03 10:50:00,108.12,108.22,108.12,108.2,7055.0,99.782,99.8743,99.782,99.8558,7055.0
2016-06-03 10:55:00,108.19,108.22,108.18,108.21,1483.0,99.8466,99.8743,99.8374,99.865,1483.0
2016-06-03 11:00:00,108.24,108.24,108.11,108.12,6222.0,99.8927,99.8927,99.7728,99.782,6222.0
2016-06-03 11:05:00,108.11,108.16,108.08,108.08,2357.0,99.7728,99.8189,99.7451,99.7451,2357.0
2016-06-03 11:10:00,108.05,108.08,108.04,108.08,1395.0,99.7174,99.7451,99.7082,99.7451,1395.0
2016-06-03 11:15:00,108.07,108.12,108.05,108.11,2152.0,99.7358,99.782,99.7174,99.7728,2152.0
2016-06-03 11:20:00,108.11,108.18,108.11,108.11,3667.0,99.7728,99.8374,99.7728,99.7728,3667.0
2016-06-03 11:25:00,108.11,108.14,108.04,108.11,2837.0,99.7728,99.8004,99.7082,99.7728,2837.0
2016-06-03 11:30:00,108.17,108.23,108.16,108.22,1929.0,99.8281,99.8835,99.8189,99.8743,1929.0
2016-06-03 11:35:00,108.22,108.23,108.14,108.23,2443.0,99.8743,99.8835,99.8004,99.8835,2443.0
2016-06-03 11:40:00,108.24,108.33,108.24,108.33,5225.0,99.8927,99.9758,99.8927,99.9758,5225.0
2016-06-03 11:45:00,108.32,108.36,108.27,108.35,3989.0,99.9666,100.0035,99.9204,99.9942,3989.0
2016-06-03 11:50:00,108.32,108.32,108.28,108.28,1545.0,99.9666,99.9666,99.9296,99.9296,1545.0
2016-06-03 11:55:00,108.28,108.4,108.27,108.4,9974.0,99.9296,100.0404,99.9204,100.0404,9974.0
2016-06-03 12:00:00,108.4,108.44,108.37,108.37,1300.0,100.0404,100.0773,100.0127,100.0127,1300.0
2016-06-03 12:05:00,108.33,108.37,108.32,108.32,3819.0,99.9758,100.0127,99.9666,99.9666,3819.0
2016-06-03 12:10:00,108.33,108.36,108.3,108.35,2309.0,99.9758,100.0035,99.9481,99.9942,2309.0
2016-06-03 12:15:00,108.37,108.39,108.28,108.28,4633.0,100.0127,100.0312,99.9296,99.9296,4633.0
2016-06-03 12:20:00,108.31,108.37,108.29,108.37,1783.0,99.9573,100.0127,99.9389,100.0127,1783.0
2016-06-03 12:25:00,108.36,108.36,108.32,108.33,2368.0,100.0035,100.0035,99.9666,99.9758,2368.0
2016-06-03 12:30:00,108.3,108.37,108.3,108.37,2209.0,99.9481,100.0127,99.9481,100.0127,2209.0
2016-06-03 12:35:00,108.33,108.35,108.26,108.3,3399.0,99.9758,99.9942,99.9112,99.9481,3399.0
2016-06-03 12:40:00,108.28,108.3,108.27,108.27,1644.0,99.9296,99.9481,99.9204,99.9204,1644.0
2016-06-03 12:45:00,108.26,108.26,108.24,108.24,2000.0,99.9112,99.9112,99.8927,99.8927,2000.0
2016-06-03 12:50:00,108.22,108.25,108.21,108.23,3502.0,99.8743,99.902,99.865,99.8835,3502.0
2016-06-03 12:55:00,108.23,108.24,108.17,108.17,1282.0,99.8835,99.8927,99.8281,99.8281,1282.0
2016-06-03 13:00:00,108.2,108.22,108.18,108.22,2200.0,99.8558,99.8743,99.8374,99.8743,2200.0
2016-06-03 13:05:00,108.21,108.26,108.19,108.26,1019.0,99.865,99.9112,99.8466,99.9112,1019.0
2016-06-03 13:10:00,108.27,108.3,108.26,108.29,7655.0,99.9204,99.9481,99.9112,99.9389,7655.0
2016-06-03 13:15:00,108.28,108.28,108.22,108.26,3520.0,99.9296,99.9296,99.8743,99.9112,3520.0
2016-06-03 13:20:00,108.24,108.32,108.24,108.29,4781.0,99.8927,99.9666,99.8927,99.9389,4781.0
2016-06-03 13:25:00,108.29,108.3,108.21,108.21,8634.0,99.9389,99.9481,99.865,99.865,8634.0
2016-06-03 13:30:00,108.22,108.22,108.18,108.22,3335.0,99.8743,99.8743,99.8374,99.8743,3335.0
2016-06-03 13:35:00,108.2,108.3,108.2,108.26,39966.0,99.8558,99.9481,99.8558,99.9112,39966.0
2016-06-03 13:40:00,108.27,108.32,108.27,108.32,3128.0,99.9204,99.9666,99.9204,99.9666,3128.0
2016-06-03 13:45:00,108.32,108.37,108.29,108.29,3103.0,99.9666,100.0127,99.9389,99.9389,3103.0
2016-06-03 13:50:00,108.31,108.35,108.26,108.26,2803.0,99.9573,99.9942,99.9112,99.9112,2803.0
2016-06-03 13:55:00,108.31,108.36,108.31,108.36,9131.0,99.9573,100.0035,99.9573,100.0035,9131.0
2016-06-03 14:00:00,108.34,108.35,108.3,108.35,1920.0,99.985,99.9942,99.9481,99.9942,1920.0
2016-06-03 14:05:00,108.35,108.36,108.29,108.31,7826.0,99.9942,100.0035,99.9389,99.9573,7826.0
2016-06-03 14:10:00,108.32,108.34,108.28,108.31,4500.0,99.9666,99.985,99.9296,99.9573,4500.0
2016-06-03 14:15:00,108.31,108.32,108.27,108.3,8244.0,99.9573,99.9666,99.9204,99.9481,8244.0
2016-06-03 14:20:00,108.33,108.34,108.24,108.33,5745.0,99.9758,99.985,99.8927,99.9758,5745.0
2016-06-03 14:25:00,108.32,108.43,108.31,108.41,22196.0,99.9666,100.0681,99.9573,100.0496,22196.0
2016-06-03 14:30:00,108.41,108.47,108.4,108.45,10720.0,100.0496,100.105,100.0404,100.0865,10720.0
2016-06-03 14:35:00,108.45,108.54,108.45,108.54,7199.0,100.0865,100.1696,100.0865,100.1696,7199.0
2016-06-03 14:40:00,108.53,108.54,108.51,108.52,1710.0,100.1604,100.1696,100.1419,100.1511,1710.0
2016-06-03 14:45:00,108.54,108.58,108.52,108.54,4666.0,100.1696,100.2065,100.1511,100.1696,4666.0
2016-06-03 14:50:00,108.54,108.65,108.54,108.62,9207.0,100.1696,100.2711,100.1696,100.2434,9207.0
2016-06-03 14:55:00,108.62,108.63,108.57,108.57,1888.0,100.2434,100.2527,100.1973,100.1973,1888.0
2016-06-03 15:00:00,108.54,108.54,108.47,108.52,3689.0,100.1696,100.1696,100.105,100.1511,3689.0
2016-06-03 15:05:00,108.52,108.53,108.46,108.53,3507.0,100.1511,100.1604,100.0958,100.1604,3507.0
2016-06-03 15:10:00,108.5,108.53,108.47,108.53,5609.0,100.1327,100.1604,100.105,100.1604,5609.0
2016-06-03 15:15:00,108.54,108.54,108.49,108.49,5850.0,100.1696,100.1696,100.1234,100.1234,5850.0
2016-06-03 15:20:00,108.47,108.55,108.47,108.55,3218.0,100.105,100.1788,100.105,100.1788,3218.0
2016-06-03 15:25:00,108.53,108.57,108.53,108.54,18458.0,100.1604,100.1973,100.1604,100.1696,18458.0
2016-06-03 15:30:00,108.52,108.55,108.52,108.55,2088.0,100.1511,100.1788,100.1511,100.1788,2088.0
2016-06-03 15:35:00,108.55,108.56,108.52,108.56,1643.0,100.1788,100.1881,100.1511,100.1881,1643.0
2016-06-03 15:40:00,108.56,108.56,108.52,108.53,4888.0,100.1881,100.1881,100.1511,100.1604,4888.0
2016-06-03 15:45:00,108.54,108.55,108.45,108.45,3119.0,100.1696,100.1788,100.0865,100.0865,3119.0
2016-06-03 15:50:00,108.49,108.53,108.48,108.51,3392.0,100.1234,100.1604,100.1142,100.1419,3392.0
2016-06-03 15:55:00,108.5,108.5,108.4,108.44,7433.0,100.1327,100.1327,100.0404,100.0773,7433.0
2016-06-06 09:30:00,108.58,108.58,108.52,108.53,19533.0,100.2065,100.2065,100.1511,100.1604,19533.0
2016-06-06 09:35:00,108.41,108.48,108.41,108.47,1665.0,100.0496,100.1142,100.0496,100.105,1665.0
2016-06-06 09:40:00,108.48,108.52,108.47,108.52,5690.0,100.1142,100.1511,100.105,100.1511,5690.0
2016-06-06 09:45:00,108.57,108.58,108.57,108.57,200.0,100.1973,100.2065,100.1973,100.1973,200.0
2016-06-06 09:50:00,108.64,108.75,108.62,108.75,3053.0,100.2619,100.3634,100.2434,100.3634,3053.0
2016-06-06 09:55:00,108.75,108.75,108.66,108.66,1484.0,100.3634,100.3634,100.2803,100.2803,1484.0
2016-06-06 10:00:00,108.68,108.68,108.62,108.65,1278.0,100.2988,100.2988,100.2434,100.2711,1278.0
2016-06-06 10:05:00,108.67,108.67,108.62,108.64,4050.0,100.2896,100.2896,100.2434,100.2619,4050.0
2016-06-06 10:10:00,108.64,108.64,108.58,108.61,2420.0,100.2619,100.2619,100.2065,100.2342,2420.0
2016-06-06 10:15:00,108.64,108.68,108.61,108.65,3646.0,100.2619,100.2988,100.2342,100.2711,3646.0
2016-06-06 10:20:00,108.63,108.65,108.61,108.61,900.0,100.2527,100.2711,100.2342,100.2342,900.0
2016-06-06 10:25:00,108.67,108.67,108.59,108.59,29857.0,100.2896,100.2896,100.2157,100.2157,29857.0
2016-06-06 10:30:00,108.64,108.68,108.62,108.65,13821.0,100.2619,100.2988,100.2434,100.2711,13821.0
2016-06-06 10:35:00,108.67,108.68,108.64,108.65,2368.0,100.2896,100.2988,100.2619,100.2711,2368.0
2016-06-06 10:40:00,108.67,108.69,108.63,108.64,19043.0,100.2896,100.308,100.2527,100.2619,19043.0
2016-06-06 10:45:00,108.64,108.65,108.62,108.62,456.0,100.2619,100.2711,100.2434,100.2434,456.0
2016-06-06 10:50:00,108.6,108.63,108.59,108.59,630.0,100.225,100.2527,100.2157,100.2157,630.0
2016-06-06 10:55:00,108.59,108.68,108.59,108.68,3923.0,100.2157,100.2988,100.2157,100.2988,3923.0
2016-06-06 11:00:00,108.67,108.67,108.63,108.67,4039.0,100.2896,100.2896,100.2527,100.2896,4039.0
2016-06-06 11:05:00,108.66,108.72,108.66,108.7,1773.0,100.2803,100.3357,100.2803,100.3173,1773.0
2016-06-06 11:10:00,108.73,108.73,108.7,108.72,2717.0,100.3449,100.3449,100.3173,100.3357,2717.0
2016-06-06 11:15:00,108.73,108.73,108.66,108.67,890.0,100.3449,100.3449,100.2803,100.2896,890.0
2016-06-06 11:20:00,108.65,108.66,108.63,108.66,907.0,100.2711,100.2803,100.2527,100.2803,907.0
2016-06-06 11:25:00,108.64,108.68,108.63,108.66,2595.0,100.2619,100.2988,100.2527,100.2803,2595.0
2016-06-06 11:30:00,108.63,108.66,108.63,108.65,1478.0,100.2527,100.2803,100.2527,100.2711,1478.0
2016-06-06 11:35:00,108.66,108.7,108.62,108.7,7893.0,100.2803,100.3173,100.2434,100.3173,7893.0
2016-06-06 11:40:00,108.68,108.69,108.65,108.68,995.0,100.2988,100.308,100.2711,100.2988,995.0
2016-06-06 11:45:00,108.7,108.72,108.68,108.68,379.0,100.3173,100.3357,100.2988,100.2988,379.0
2016-06-06 11:50:00,108.68,108.7,108.67,108.68,1987.0,100.2988,100.3173,100.2896,100.2988,1987.0
2016-06-06 11:55:00,108.65,108.66,108.64,108.64,1975.0,100.2711,100.2803,100.2619,100.2619,1975.0
2016-06-06 12:00:00,108.6,108.6,108.56,108.56,1745.0,100.225,100.225,100.1881,100.1881,1745.0
2016-06-06 12:05:00,108.55,108.57,108.54,108.54,1270.0,100.1788,100.1973,100.1696,100.1696,1270.0
2016-06-06 12:10:00,108.56,108.56,108.53,108.54,2101.0,100.1881,100.1881,100.1604,100.1696,2101.0
2016-06-06 12:15:00,108.55,108.56,108.5,108.52,3132.0,100.1788,100.1881,100.1327,100.1511,3132.0
2016-06-06 12:20:00,108.55,108.57,108.54,108.57,2417.0,100.1788,100.1973,100.1696,100.1973,2417.0
2016-06-06 12:25:00,108.57,108.57,108.52,108.57,5546.0,100.1973,100.1973,100.1511,100.1973,5546.0
2016-06-06 12:30:00,108.5,108.64,108.5,108.61,1578.0,100.1327,100.2619,100.1327,100.2342,1578.0
2016-06-06 12:35:00,108.66,108.66,108.56,108.63,2571.0,100.2803,100.2803,100.1881,100.2527,2571.0
2016-06-06 12:40:00,108.56,108.63,108.56,108.63,14212.0,100.1881,100.2527,100.1881,100.2527,14212.0
2016-06-06 12:45:00,108.58,108.58,108.51,108.54,900.0,100.2065,100.2065,100.1419,100.1696,900.0
2016-06-06 12:50:00,108.51,108.51,108.39,108.41,2165.0,100.1419,100.1419,100.0312,100.0496,2165.0
2016-06-06 12:55:00,108.37,108.51,108.36,108.51,12942.0,100.0127,100.1419,100.0035,100.1419,12942.0
2016-06-06 13:00:00,108.46,108.52,108.46,108.48,2578.0,100.0958,100.1511,100.0958,100.1142,2578.0
2016-06-06 13:05:00,108.54,108.58,108.53,108.58,1711.0,100.1696,100.2065,100.1604,100.2065,1711.0
2016-06-06 13:10:00,108.62,108.69,108.62,108.67,6697.0,100.2434,100.308,100.2434,100.2896,6697.0
2016-06-06 13:15:00,108.68,108.72,108.65,108.66,3957.0,100.2988,100.3357,100.2711,100.2803,3957.0
2016-06-06 13:20:00,108.65,108.71,108.65,108.68,2729.0,100.2711,100.3265,100.2711,100.2988,2729.0
2016-06-06 13:25:00,108.69,108.69,108.66,108.67,1271.0,100.308,100.308,100.2803,100.2896,1271.0
2016-06-06 13:30:00,108.68,108.68,108.65,108.67,1357.0,100.2988,100.2988,100.2711,100.2896,1357.0
2016-06-06 13:35:00,108.67,108.69,108.65,108.66,1634.0,100.2896,100.308,100.2711,100.2803,1634.0
2016-06-06 13:40:00,108.66,108.67,108.65,108.65,1564.0,100.2803,100.2896,100.2711,100.2711,1564.0
2016-06-06 13:45:00,108.66,108.7,108.66,108.7,1547.0,100.2803,100.3173,100.2803,100.3173,1547.0
2016-06-06 13:50:00,108.67,108.8,108.67,108.8,2526.0,100.2896,100.4095,100.2896,100.4095,2526.0
2016-06-06 13:55:00,108.78,108.8,108.75,108.78,6759.0,100.3911,100.4095,100.3634,100.3911,6759.0
2016-06-06 14:00:00,108.8,108.84,108.77,108.8,11753.0,100.4095,100.4465,100.3819,100.4095,11753.0
2016-06-06 14:05:00,108.82,108.84,108.76,108.82,20823.0,100.428,100.4465,100.3726,100.428,20823.0
2016-06-06 14:10:00,108.85,108.87,108.82,108.83,5949.0,100.4557,100.4741,100.428,100.4372,5949.0
2016-06-06 14:15:00,108.85,108.93,108.85,108.93,10452.0,100.4557,100.5295,100.4557,100.5295,10452.0
2016-06-06 14:20:00,108.93,108.94,108.9,108.92,8386.0,100.5295,100.5387,100.5018,100.5203,8386.0
2016-06-06 14:25:00,108.92,108.98,108.91,108.95,11642.0,100.5203,100.5757,100.5111,100.548,11642.0
2016-06-06 14:30:00,108.95,108.96,108.89,108.89,2016.0,100.548,100.5572,100.4926,100.4926,2016.0
2016-06-06 14:35:00,108.91,108.92,108.88,108.88,9054.0,100.5111,100.5203,100.4834,100.4834,9054.0
2016-06-06 14:40:00,108.9,108.91,108.87,108.89,4033.0,100.5018,100.5111,100.4741,100.4926,4033.0
2016-06-06 14:45:00,108.92,108.92,108.87,108.88,4662.0,100.5203,100.5203,100.4741,100.4834,4662.0
2016-06-06 14:50:00,108.9,108.92,108.89,108.91,10308.0,100.5018,100.5203,100.4926,100.5111,10308.0
2016-06-06 14:55:00,108.94,108.95,108.86,108.87,10217.0,100.5387,100.548,100.4649,100.4741,10217.0
2016-06-06 15:00:00,108.89,108.91,108.87,108.89,7758.0,100.4926,100.5111,100.4741,100.4926,7758.0
2016-06-06 15:05:00,108.87,108.91,108.85,108.86,4976.0,100.4741,100.5111,100.4557,100.4649,4976.0
2016-06-06 15:10:00,108.88,108.92,108.87,108.92,5410.0,100.4834,100.5203,100.4741,100.5203,5410.0
2016-06-06 15:15:00,108.93,108.93,108.86,108.86,2759.0,100.5295,100.5295,100.4649,100.4649,2759.0
2016-06-06 15:20:00,108.88,108.91,108.86,108.91,4860.0,100.4834,100.5111,100.4649,100.5111,4860.0
2016-06-06 15:25:00,108.88,108.89,108.85,108.85,2028.0,100.4834,100.4926,100.4557,100.4557,2028.0
2016-06-06 15:30:00,108.87,108.9,108.85,108.89,6221.0,100.4741,100.5018,100.4557,100.4926,6221.0
2016-06-06 15:35:00,108.9,108.91,108.88,108.88,4534.0,100.5018,100.5111,100.4834,100.4834,4534.0
2016-06-06 15:40:00,108.91,108.92,108.85,108.85,2111.0,100.5111,100.5203,100.4557,100.4557,2111.0
2016-06-06 15:45:00,108.88,108.9,108.85,108.87,3223.0,100.4834,100.5018,100.4557,100.4741,3223.0
2016-06-06 15:50:00,108.83,108.83,108.76,108.78,9167.0,100.4372,100.4372,100.3726,100.3911,9167.0
2016-06-06 15:55:00,108.79,108.82,108.76,108.76,10083.0,100.4003,100.428,100.3726,100.3726,10083.0
2016-06-07 09:30:00,108.79,108.86,108.78,108.78,7486.0,100.4003,100.4649,100.3911,100.3911,7486.0
2016-06-07 09:35:00,108.8,108.9,108.8,108.9,1170.0,100.4095,100.5018,100.4095,100.5018,1170.0
2016-06-07 09:40:00,108.81,108.87,108.78,108.78,1517.0,100.4188,100.4741,100.3911,100.3911,1517.0
2016-06-07 09:45:00,108.88,108.93,108.79,108.93,3814.0,100.4834,100.5295,100.4003,100.5295,3814.0
2016-06-07 09:50:00,108.88,108.88,108.8,108.87,5453.0,100.4834,100.4834,100.4095,100.4741,5453.0
2016-06-07 09:55:00,108.85,108.86,108.85,108.86,1270.0,100.4557,100.4649,100.4557,100.4649,1270.0
2016-06-07 10:00:00,108.87,108.96,108.86,108.94,13405.0,100.4741,100.5572,100.4649,100.5387,13405.0
2016-06-07 10:05:00,108.92,108.96,108.91,108.94,1222.0,100.5203,100.5572,100.5111,100.5387,1222.0
2016-06-07 10:10:00,108.92,108.95,108.92,108.95,1341.0,100.5203,100.548,100.5203,100.548,1341.0
2016-06-07 10:15:00,108.9,108.95,108.9,108.91,7544.0,100.5018,100.548,100.5018,100.5111,7544.0
2016-06-07 10:20:00,108.95,108.96,108.9,108.96,4551.0,100.548,100.5572,100.5018,100.5572,4551.0
2016-06-07 10:25:00,108.92,108.96,108.91,108.95,8883.0,100.5203,100.5572,100.5111,100.548,8883.0
2016-06-07 10:30:00,108.97,108.98,108.96,108.97,1659.0,100.5664,100.5757,100.5572,100.5664,1659.0
2016-06-07 10:35:00,108.95,108.99,108.95,108.97,1204.0,100.548,100.5849,100.548,100.5664,1204.0
2016-06-07 10:40:00,108.95,109.0,108.95,109.0,14633.0,100.548,100.5941,100.548,100.5941,14633.0
2016-06-07 10:45:00,108.99,109.0,108.9,108.91,880.0,100.5849,100.5941,100.5018,100.5111,880.0
2016-06-07 10:50:00,108.89,108.89,108.82,108.86,6773.0,100.4926,100.4926,100.428,100.4649,6773.0
2016-06-07 10:55:00,108.89,108.89,108.84,108.85,2111.0,100.4926,100.4926,100.4465,100.4557,2111.0
2016-06-07 11:00:00,108.88,108.89,108.84,108.87,7859.0,100.4834,100.4926,100.4465,100.4741,7859.0
2016-06-07 11:05:00,108.88,108.92,108.86,108.92,752.0,100.4834,100.5203,100.4649,100.5203,752.0
2016-06-07 11:10:00,108.9,108.93,108.9,108.9,2561.0,100.5018,100.5295,100.5018,100.5018,2561.0
2016-06-07 11:15:00,108.9,108.92,108.88,108.9,1404.0,100.5018,100.5203,100.4834,100.5018,1404.0
2016-06-07 11:20:00,109.0,109.0,108.99,108.99,400.0,100.5941,100.5941,100.5849,100.5849,400.0
2016-06-07 11:25:00,108.99,108.99,108.97,108.98,2136.0,100.5849,100.5849,100.5664,100.5757,2136.0
2016-06-07 11:30:00,109.04,109.06,109.03,109.05,700.0,100.631,100.6495,100.6218,100.6403,700.0
2016-06-07 11:35:00,109.05,109.05,109.05,109.05,0.0,100.6403,100.6403,100.6403,100.6403,0.0
2016-06-07 11:40:00,109.01,109.03,109.01,109.03,428.0,100.6033,100.6218,100.6033,100.6218,428.0
2016-06-07 11:45:00,109.05,109.05,109.02,109.04,2369.0,100.6403,100.6403,100.6126,100.631,2369.0
2016-06-07 11:50:00,108.98,109.04,108.98,109.01,1323.0,100.5757,100.631,100.5757,100.6033,1323.0
2016-06-07 11:55:00,109.01,109.02,108.97,108.97,1688.0,100.6033,100.6126,100.5664,100.5664,1688.0
2016-06-07 12:00:00,108.98,109.04,108.98,109.01,2080.0,100.5757,100.631,100.5757,100.6033,2080.0
2016-06-07 12:05:00,108.99,109.05,108.99,109.05,2246.0,100.5849,100.6403,100.5849,100.6403,2246.0
2016-06-07 12:10:00,109.03,109.05,109.02,109.05,1376.0,100.6218,100.6403,100.6126,100.6403,1376.0
2016-06-07 12:15:00,109.06,109.07,109.04,109.05,15260.0,100.6495,100.6587,100.631,100.6403,15260.0
2016-06-07 12:20:00,109.03,109.08,109.03,109.08,6292.0,100.6218,100.6679,100.6218,100.6679,6292.0
2016-06-07 12:25:00,109.08,109.09,109.06,109.09,2271.0,100.6679,100.6772,100.6495,100.6772,2271.0
2016-06-07 12:30:00,109.13,109.13,109.08,109.08,1297.0,100.7141,100.7141,100.6679,100.6679,1297.0
2016-06-07 12:35:00,109.11,109.13,109.1,109.11,940.0,100.6956,100.7141,100.6864,100.6956,940.0
2016-06-07 12:40:00,109.11,109.12,109.1,109.12,1228.0,100.6956,100.7049,100.6864,100.7049,1228.0
2016-06-07 12:45:00,109.12,109.15,109.11,109.11,1234.0,100.7049,100.7326,100.6956,100.6956,1234.0
2016-06-07 12:50:00,109.11,109.11,109.11,109.11,0.0,100.6956,100.6956,100.6956,100.6956,0.0
2016-06-07 12:55:00,109.1,109.14,109.09,109.1,15087.0,100.6864,100.7233,100.6772,100.6864,15087.0
2016-06-07 13:00:00,109.14,109.15,109.12,109.13,1628.0,100.7233,100.7326,100.7049,100.7141,1628.0
2016-06-07 13:05:00,109.14,109.18,109.14,109.17,2136.0,100.7233,100.7602,100.7233,100.751,2136.0
2016-06-07 13:10:00,109.16,109.17,109.11,109.15,1667.0,100.7418,100.751,100.6956,100.7326,1667.0
2016-06-07 13:15:00,109.14,109.15,109.12,109.15,8557.0,100.7233,100.7326,100.7049,100.7326,8557.0
2016-06-07 13:20:00,109.17,109.19,109.16,109.17,3325.0,100.751,100.7695,100.7418,100.751,3325.0
2016-06-07 13:25:00,109.17,109.18,109.14,109.18,8038.0,100.751,100.7602,100.7233,100.7602,8038.0
2016-06-07 13:30:00,109.15,109.15,109.15,109.15,100.0,100.7326,100.7326,100.7326,100.7326,100.0
2016-06-07 13:35:00,109.18,109.18,109.14,109.15,8971.0,100.7602,100.7602,100.7233,100.7326,8971.0
2016-06-07 13:40:00,109.14,109.17,109.12,109.15,3577.0,100.7233,100.751,100.7049,100.7326,3577.0
2016-06-07 13:45:00,109.13,109.16,109.13,109.15,2265.0,100.7141,100.7418,100.7141,100.7326,2265.0
2016-06-07 13:50:00,109.13,109.14,109.06,109.08,1687.0,100.7141,100.7233,100.6495,100.6679,1687.0
2016-06-07 13:55:00,109.07,109.09,109.05,109.06,4820.0,100.6587,100.6772,100.6403,100.6495,4820.0
2016-06-07 14:00:00,109.06,109.08,109.06,109.08,1276.0,100.6495,100.6679,100.6495,100.6679,1276.0
2016-06-07 14:05:00,109.08,109.11,109.06,109.08,25172.0,100.6679,100.6956,100.6495,100.6679,25172.0
2016-06-07 14:10:00,109.09,109.09,109.04,109.06,13630.0,100.6772,100.6772,100.631,100.6495,13630.0
2016-06-07 14:15:00,109.09,109.1,109.05,109.05,5818.0,100.6772,100.6864,100.6403,100.6403,5818.0
2016-06-07 14:20:00,109.08,109.14,109.07,109.14,2758.0,100.6679,100.7233,100.6587,100.7233,2758.0
2016-06-07 14:25:00,109.15,109.15,109.1,109.12,17041.0,100.7326,100.7326,100.6864,100.7049,17041.0
2016-06-07 14:30:00,109.07,109.09,109.07,109.09,525.0,100.6587,100.6772,100.6587,100.6772,525.0
2016-06-07 14:35:00,109.05,109.06,109.04,109.06,1321.0,100.6403,100.6495,100.631,100.6495,1321.0
2016-06-07 14:40:00,109.07,109.08,109.06,109.07,2960.0,100.6587,100.6679,100.6495,100.6587,2960.0
2016-06-07 14:45:00,109.07,109.09,109.02,109.04,13003.0,100.6587,100.6772,100.6126,100.631,13003.0
2016-06-07 14:50:00,109.01,109.06,109.01,109.05,2434.0,100.6033,100.6495,100.6033,100.6403,2434.0
2016-06-07 14:55:00,109.04,109.05,108.98,108.99,3867.0,100.631,100.6403,100.5757,100.5849,3867.0
2016-06-07 15:00:00,109.01,109.04,108.98,109.02,5063.0,100.6033,100.631,100.5757,100.6126,5063.0
2016-06-07 15:05:00,109.01,109.02,108.99,108.99,1263.0,100.6033,100.6126,100.5849,100.5849,1263.0
2016-06-07 15:10:00,108.99,108.99,108.94,108.94,6090.0,100.5849,100.5849,100.5387,100.5387,6090.0
2016-06-07 15:15:00,108.92,108.95,108.92,108.92,23318.0,100.5203,100.548,100.5203,100.5203,23318.0
2016-06-07 15:20:00,108.93,108.98,108.93,108.93,3778.0,100.5295,100.5757,100.5295,100.5295,3778.0
2016-06-07 15:25:00,108.96,109.0,108.95,108.97,2547.0,100.5572,100.5941,100.548,100.5664,2547.0
2016-06-07 15:30:00,108.96,108.99,108.95,108.98,23593.0,100.5572,100.5849,100.548,100.5757,23593.0
2016-06-07 15:35:00,109.0,109.0,108.91,108.91,1673.0,100.5941,100.5941,100.5111,100.5111,1673.0
2016-06-07 15:40:00,108.88,108.89,108.82,108.82,6063.0,100.4834,100.4926,100.428,100.428,6063.0
2016-06-07 15:45:00,108.86,108.87,108.82,108.82,1640.0,100.4649,100.4741,100.428,100.428,1640.0
2016-06-07 15:50:00,108.82,108.85,108.81,108.81,3052.0,100.428,100.4557,100.4188,100.4188,3052.0
2016-06-07 15:55:00,108.81,108.85,108.79,108.84,7458.0,100.4188,100.4557,100.4003,100.4465,7458.0
2016-06-08 09:30:00,108.97,108.97,108.83,108.92,15229.0,100.5664,100.5664,100.4372,100.5203,15229.0
2016-06-08 09:35:00,108.89,109.01,108.89,109.01,3832.0,100.4926,100.6033,100.4926,100.6033,3832.0
2016-06-08 09:40:00,109.1,109.1,109.05,109.08,2310.0,100.6864,100.6864,100.6403,100.6679,2310.0
2016-06-08 09:45:00,109.13,109.16,109.1,109.16,4130.0,100.7141,100.7418,100.6864,100.7418,4130.0
2016-06-08 09:50:00,109.14,109.16,109.11,109.16,3336.0,100.7233,100.7418,100.6956,100.7418,3336.0
2016-06-08 09:55:00,109.15,109.2,109.13,109.19,1388.0,100.7326,100.7787,100.7141,100.7695,1388.0
2016-06-08 10:00:00,109.15,109.17,109.09,109.09,1521.0,100.7326,100.751,100.6772,100.6772,1521.0
2016-06-08 10:05:00,109.11,109.11,109.01,109.04,1387.0,100.6956,100.6956,100.6033,100.631,1387.0
2016-06-08 10:10:00,109.02,109.03,108.94,108.96,1871.0,100.6126,100.6218,100.5387,100.5572,1871.0
2016-06-08 10:15:00,108.83,108.88,108.82,108.88,1038.0,100.4372,100.4834,100.428,100.4834,1038.0
2016-06-08 10:20:00,108.9,108.91,108.86,108.9,1402.0,100.5018,100.5111,100.4649,100.5018,1402.0
2016-06-08 10:25:00,108.92,108.95,108.91,108.95,918.0,100.5203,100.548,100.5111,100.548,918.0
2016-06-08 10:30:00,108.92,109.03,108.89,109.02,9101.0,100.5203,100.6218,100.4926,100.6126,9101.0
2016-06-08 10:35:00,108.98,109.0,108.97,108.97,3073.0,100.5757,100.5941,100.5664,100.5664,3073.0
2016-06-08 10:40:00,108.98,109.02,108.95,109.01,3458.0,100.5757,100.6126,100.548,100.6033,3458.0
2016-06-08 10:45:00,109.01,109.03,108.99,109.01,1309.0,100.6033,100.6218,100.5849,100.6033,1309.0
2016-06-08 10:50:00,109.04,109.04,108.96,108.96,1476.0,100.631,100.631,100.5572,100.5572,1476.0
2016-06-08 10:55:00,108.96,108.97,108.88,108.89,3685.0,100.5572,100.5664,100.4834,100.4926,3685.0
2016-06-08 11:00:00,108.9,108.91,108.9,108.9,115.0,100.5018,100.5111,100.5018,100.5018,115.0
2016-06-08 11:05:00,108.84,108.85,108.8,108.84,3156.0,100.4465,100.4557,100.4095,100.4465,3156.0
2016-06-08 11:10:00,108.81,108.89,108.81,108.88,4733.0,100.4188,100.4926,100.4188,100.4834,4733.0
2016-06-08 11:15:00,108.9,108.92,108.87,108.87,4576.0,100.5018,100.5203,100.4741,100.4741,4576.0
2016-06-08 11:20:00,108.9,108.92,108.87,108.88,1089.0,100.5018,100.5203,100.4741,100.4834,1089.0
2016-06-08 11:25:00,108.87,108.95,108.87,108.91,2596.0,100.4741,100.548,100.4741,100.5111,2596.0
2016-06-08 11:30:00,108.97,109.03,108.96,109.01,2671.0,100.5664,100.6218,100.5572,100.6033,2671.0
2016-06-08 11:35:00,109.03,109.09,109.03,109.07,1871.0,100.6218,100.6772,100.6218,100.6587,1871.0
2016-06-08 11:40:00,109.07,109.09,109.06,109.08,9426.0,100.6587,100.6772,100.6495,100.6679,9426.0
2016-06-08 11:45:00,109.06,109.1,109.06,109.1,821.0,100.6495,100.6864,100.6495,100.6864,821.0
2016-06-08 11:50:00,109.07,109.07,109.05,109.05,1631.0,100.6587,100.6587,100.6403,100.6403,1631.0
2016-06-08 11:55:00,109.03,109.07,109.02,109.02,665.0,100.6218,100.6587,100.6126,100.6126,665.0
2016-06-08 12:00:00,109.05,109.1,109.03,109.1,1850.0,100.6403,100.6864,100.6218,100.6864,1850.0
2016-06-08 12:05:00,109.1,109.15,109.09,109.14,4408.0,100.6864,100.7326,100.6772,100.7233,4408.0
2016-06-08 12:10:00,109.14,109.15,109.14,109.14,1236.0,100.7233,100.7326,100.7233,100.7233,1236.0
2016-06-08 12:15:00,109.14,109.14,109.12,109.13,4131.0,100.7233,100.7233,100.7049,100.7141,4131.0
2016-06-08 12:20:00,109.12,109.14,109.12,109.14,550.0,100.7049,100.7233,100.7049,100.7233,550.0
2016-06-08 12:25:00,109.14,109.15,109.13,109.14,1496.0,100.7233,100.7326,100.7141,100.7233,1496.0
2016-06-08 12:30:00,109.14,109.15,109.1,109.1,2063.0,100.7233,100.7326,100.6864,100.6864,2063.0
2016-06-08 12:35:00,109.12,109.13,109.09,109.09,1402.0,100.7049,100.7141,100.6772,100.6772,1402.0
2016-06-08 12:40:00,109.05,109.09,109.05,109.08,2620.0,100.6403,100.6772,100.6403,100.6679,2620.0
2016-06-08 12:45:00,109.08,109.1,109.06,109.08,4816.0,100.6679,100.6864,100.6495,100.6679,4816.0
2016-06-08 12:50:00,109.06,109.11,109.06,109.09,1700.0,100.6495,100.6956,100.6495,100.6772,1700.0
2016-06-08 12:55:00,109.08,109.12,109.08,109.12,3343.0,100.6679,100.7049,100.6679,100.7049,3343.0
2016-06-08 13:00:00,109.11,109.14,109.1,109.1,4705.0,100.6956,100.7233,100.6864,100.6864,4705.0
2016-06-08 13:05:00,109.14,109.15,109.11,109.12,10910.0,100.7233,100.7326,100.6956,100.7049,10910.0
2016-06-08 13:10:00,109.12,109.16,109.1,109.15,4725.0,100.7049,100.7418,100.6864,100.7326,4725.0
2016-06-08 13:15:00,109.13,109.18,109.13,109.18,3697.0,100.7141,100.7602,100.7141,100.7602,3697.0
2016-06-08 13:20:00,109.16,109.18,109.07,109.09,7448.0,100.7418,100.7602,100.6587,100.6772,7448.0
2016-06-08 13:25:00,109.09,109.1,109.07,109.07,2807.0,100.6772,100.6864,100.6587,100.6587,2807.0
2016-06-08 13:30:00,109.08,109.08,109.04,109.08,2293.0,100.6679,100.6679,100.631,100.6679,2293.0
2016-06-08 13:35:00,109.08,109.08,109.07,109.08,859.0,100.6679,100.6679,100.6587,100.6679,859.0
2016-06-08 13:40:00,109.04,109.09,109.02,109.08,2483.0,100.631,100.6772,100.6126,100.6679,2483.0
2016-06-08 13:45:00,109.07,109.07,109.04,109.05,2099.0,100.6587,100.6587,100.631,100.6403,2099.0
2016-06-08 13:50:00,109.08,109.08,109.06,109.08,1727.0,100.6679,100.6679,100.6495,100.6679,1727.0
2016-06-08 13:55:00,109.07,109.1,109.07,109.09,3158.0,100.6587,100.6864,100.6587,100.6772,3158.0
2016-06-08 14:00:00,109.07,109.1,109.06,109.08,3805.0,100.6587,100.6864,100.6495,100.6679,3805.0
2016-06-08 14:05:00,109.09,109.09,109.06,109.06,1212.0,100.6772,100.6772,100.6495,100.6495,1212.0
2016-06-08 14:10:00,109.07,109.1,109.05,109.08,6397.0,100.6587,100.6864,100.6403,100.6679,6397.0
2016-06-08 14:15:00,109.08,109.17,109.08,109.13,12488.0,100.6679,100.751,100.6679,100.7141,12488.0
2016-06-08 14:20:00,109.12,109.15,109.1,109.15,8072.0,100.7049,100.7326,100.6864,100.7326,8072.0
2016-06-08 14:25:00,109.16,109.2,109.13,109.18,19832.0,100.7418,100.7787,100.7141,100.7602,19832.0
2016-06-08 14:30:00,109.19,109.21,109.18,109.2,13482.0,100.7695,100.7879,100.7602,100.7787,13482.0
2016-06-08 14:35:00,109.23,109.25,109.21,109.22,3409.0,100.8064,100.8248,100.7879,100.7972,3409.0
2016-06-08 14:40:00,109.2,109.23,109.18,109.22,2916.0,100.7787,100.8064,100.7602,100.7972,2916.0
2016-06-08 14:45:00,109.22,109.27,109.21,109.22,7508.0,100.7972,100.8433,100.7879,100.7972,7508.0
2016-06-08 14:50:00,109.22,109.27,109.22,109.27,2916.0,100.7972,100.8433,100.7972,100.8433,2916.0
2016-06-08 14:55:00,109.25,109.27,109.24,109.25,1220.0,100.8248,100.8433,100.8156,100.8248,1220.0
2016-06-08 15:00:00,109.23,109.25,109.21,109.25,4124.0,100.8064,100.8248,100.7879,100.8248,4124.0
2016-06-08 15:05:00,109.25,109.26,109.23,109.24,1372.0,100.8248,100.8341,100.8064,100.8156,1372.0
2016-06-08 15:10:00,109.26,109.3,109.23,109.3,17104.0,100.8341,100.871,100.8064,100.871,17104.0
2016-06-08 15:15:00,109.26,109.26,109.21,109.23,3116.0,100.8341,100.8341,100.7879,100.8064,3116.0
2016-06-08 15:20:00,109.24,109.24,109.17,109.21,3560.0,100.8156,100.8156,100.751,100.7879,3560.0
2016-06-08 15:25:00,109.2,109.21,109.17,109.18,2873.0,100.7787,100.7879,100.751,100.7602,2873.0
2016-06-08 15:30:00,109.18,109.18,109.13,109.14,3140.0,100.7602,100.7602,100.7141,100.7233,3140.0
2016-06-08 15:35:00,109.16,109.16,109.13,109.16,1446.0,100.7418,100.7418,100.7141,100.7418,1446.0
2016-06-08 15:40:00,109.17,109.19,109.13,109.15,3014.0,100.751,100.7695,100.7141,100.7326,3014.0
2016-06-08 15:45:00,109.17,109.22,109.17,109.21,6773.0,100.751,100.7972,100.751,100.7879,6773.0
2016-06-08 15:50:00,109.21,109.25,109.16,109.18,6803.0,100.7879,100.8248,100.7418,100.7602,6803.0
2016-06-08 15:55:00,109.18,109.19,109.16,109.18,6650.0,100.7602,100.7695,100.7418,100.7602,6650.0
2016-06-09 09:30:00,108.72,108.88,108.72,108.8,18316.0,100.3357,100.4834,100.3357,100.4095,18316.0
2016-06-09 09:35:00,108.81,108.89,108.76,108.89,8266.0,100.4188,100.4926,100.3726,100.4926,8266.0
2016-06-09 09:40:00,108.92,108.98,108.92,108.92,1847.0,100.5203,100.5757,100.5203,100.5203,1847.0
2016-06-09 09:45:00,108.92,109.01,108.85,109.01,4353.0,100.5203,100.6033,100.4557,100.6033,4353.0
2016-06-09 09:50:00,109.03,109.08,109.0,109.04,13910.0,100.6218,100.6679,100.5941,100.631,13910.0
2016-06-09 09:55:00,109.11,109.11,109.02,109.03,1330.0,100.6956,100.6956,100.6126,100.6218,1330.0
2016-06-09 10:00:00,109.0,109.01,108.94,108.96,1582.0,100.5941,100.6033,100.5387,100.5572,1582.0
2016-06-09 10:05:00,108.94,108.94,108.87,108.91,2510.0,100.5387,100.5387,100.4741,100.5111,2510.0
2016-06-09 10:10:00,108.92,108.95,108.9,108.92,819.0,100.5203,100.548,100.5018,100.5203,819.0
2016-06-09 10:15:00,108.9,108.96,108.9,108.92,2044.0,100.5018,100.5572,100.5018,100.5203,2044.0
2016-06-09 10:20:00,108.95,108.99,108.91,108.99,3653.0,100.548,100.5849,100.5111,100.5849,3653.0
2016-06-09 10:25:00,108.98,108.98,108.91,108.91,1884.0,100.5757,100.5757,100.5111,100.5111,1884.0
2016-06-09 10:30:00,108.92,108.93,108.84,108.84,1398.0,100.5203,100.5295,100.4465,100.4465,1398.0
2016-06-09 10:35:00,108.85,108.93,108.81,108.92,1753.0,100.4557,100.5295,100.4188,100.5203,1753.0
2016-06-09 10:40:00,108.93,109.02,108.89,109.01,6376.0,100.5295,100.6126,100.4926,100.6033,6376.0
2016-06-09 10:45:00,109.05,109.05,109.04,109.05,176.0,100.6403,100.6403,100.631,100.6403,176.0
2016-06-09 10:50:00,109.05,109.06,109.02,109.03,2228.0,100.6403,100.6495,100.6126,100.6218,2228.0
2016-06-09 10:55:00,109.03,109.05,108.98,108.98,2097.0,100.6218,100.6403,100.5757,100.5757,2097.0
2016-06-09 11:00:00,108.99,109.04,108.98,109.03,570.0,100.5849,100.631,100.5757,100.6218,570.0
2016-06-09 11:05:00,109.04,109.09,109.03,109.08,1793.0,100.631,100.6772,100.6218,100.6679,1793.0
2016-06-09 11:10:00,109.06,109.06,109.02,109.03,474.0,100.6495,100.6495,100.6126,100.6218,474.0
2016-06-09 11:15:00,109.02,109.03,108.97,108.97,2054.0,100.6126,100.6218,100.5664,100.5664,2054.0
2016-06-09 11:20:00,108.97,108.97,108.91,108.95,968.0,100.5664,100.5664,100.5111,100.548,968.0
2016-06-09 11:25:00,108.96,108.96,108.91,108.94,1123.0,100.5572,100.5572,100.5111,100.5387,1123.0
2016-06-09 11:30:00,108.91,108.94,108.89,108.93,1345.0,100.5111,100.5387,100.4926,100.5295,1345.0
2016-06-09 11:35:00,108.94,108.95,108.91,108.94,5856.0,100.5387,100.548,100.5111,100.5387,5856.0
2016-06-09 11:40:00,108.96,108.96,108.91,108.94,2240.0,100.5572,100.5572,100.5111,100.5387,2240.0
2016-06-09 11:45:00,108.89,108.91,108.86,108.86,2033.0,100.4926,100.5111,100.4649,100.4649,2033.0
2016-06-09 11:50:00,108.85,108.87,108.8,108.86,6892.0,100.4557,100.4741,100.4095,100.4649,6892.0
2016-06-09 11:55:00,108.83,108.84,108.83,108.83,239.0,100.4372,100.4465,100.4372,100.4372,239.0
2016-06-09 12:00:00,108.84,108.85,108.8,108.84,1804.0,100.4465,100.4557,100.4095,100.4465,1804.0
2016-06-09 12:05:00,108.86,108.86,108.83,108.83,403.0,100.4649,100.4649,100.4372,100.4372,403.0
2016-06-09 12:10:00,108.8,108.8,108.74,108.77,1619.0,100.4095,100.4095,100.3542,100.3819,1619.0
2016-06-09 12:15:00,108.74,108.77,108.72,108.73,3817.0,100.3542,100.3819,100.3357,100.3449,3817.0
2016-06-09 12:20:00,108.72,108.76,108.72,108.73,2103.0,100.3357,100.3726,100.3357,100.3449,2103.0
2016-06-09 12:25:00,108.73,108.79,108.72,108.79,1997.0,100.3449,100.4003,100.3357,100.4003,1997.0
2016-06-09 12:30:00,108.81,108.87,108.81,108.83,2930.0,100.4188,100.4741,100.4188,100.4372,2930.0
2016-06-09 12:35:00,108.84,108.86,108.83,108.84,2469.0,100.4465,100.4649,100.4372,100.4465,2469.0
2016-06-09 12:40:00,108.87,108.87,108.84,108.85,1162.0,100.4741,100.4741,100.4465,100.4557,1162.0
2016-06-09 12:45:00,108.87,108.88,108.82,108.88,3851.0,100.4741,100.4834,100.428,100.4834,3851.0
2016-06-09 12:50:00,108.9,108.94,108.87,108.94,748.0,100.5018,100.5387,100.4741,100.5387,748.0
2016-06-09 12:55:00,108.94,108.95,108.94,108.94,489.0,100.5387,100.548,100.5387,100.5387,489.0
2016-06-09 13:00:00,108.95,108.95,108.92,108.93,1814.0,100.548,100.548,100.5203,100.5295,1814.0
2016-06-09 13:05:00,108.9,108.91,108.88,108.9,2785.0,100.5018,100.5111,100.4834,100.5018,2785.0
2016-06-09 13:10:00,108.88,108.91,108.87,108.9,1472.0,100.4834,100.5111,100.4741,100.5018,1472.0
2016-06-09 13:15:00,108.97,109.06,108.96,109.03,5191.0,100.5664,100.6495,100.5572,100.6218,5191.0
2016-06-09 13:20:00,109.02,109.07,109.02,109.04,7288.0,100.6126,100.6587,100.6126,100.631,7288.0
2016-06-09 13:25:00,109.05,109.06,109.02,109.02,14137.0,100.6403,100.6495,100.6126,100.6126,14137.0
2016-06-09 13:30:00,109.02,109.05,109.02,109.04,1235.0,100.6126,100.6403,100.6126,100.631,1235.0
2016-06-09 13:35:00,109.01,109.05,109.0,109.04,2431.0,100.6033,100.6403,100.5941,100.631,2431.0
2016-06-09 13:40:00,109.02,109.03,108.99,108.99,9295.0,100.6126,100.6218,100.5849,100.5849,9295.0
2016-06-09 13:45:00,108.98,109.0,108.98,108.98,816.0,100.5757,100.5941,100.5757,100.5757,816.0
2016-06-09 13:50:00,108.97,108.98,108.86,108.87,2868.0,100.5664,100.5757,100.4649,100.4741,2868.0
2016-06-09 13:55:00,108.85,108.94,108.84,108.93,2077.0,100.4557,100.5387,100.4465,100.5295,2077.0
2016-06-09 14:00:00,108.93,108.94,108.88,108.91,5393.0,100.5295,100.5387,100.4834,100.5111,5393.0
2016-06-09 14:05:00,108.9,108.94,108.87,108.9,8745.0,100.5018,100.5387,100.4741,100.5018,8745.0
2016-06-09 14:10:00,108.89,109.01,108.86,109.0,11795.0,100.4926,100.6033,100.4649,100.5941,11795.0
2016-06-09 14:15:00,109.01,109.01,108.95,108.98,5695.0,100.6033,100.6033,100.548,100.5757,5695.0
2016-06-09 14:20:00,108.97,108.97,108.92,108.95,2246.0,100.5664,100.5664,100.5203,100.548,2246.0
2016-06-09 14:25:00,108.97,109.0,108.91,108.91,7623.0,100.5664,100.5941,100.5111,100.5111,7623.0
2016-06-09 14:30:00,108.94,108.99,108.92,108.99,15007.0,100.5387,100.5849,100.5203,100.5849,15007.0
2016-06-09 14:35:00,108.99,109.05,108.99,109.04,6213.0,100.5849,100.6403,100.5849,100.631,6213.0
2016-06-09 14:40:00,109.02,109.1,109.02,109.1,9145.0,100.6126,100.6864,100.6126,100.6864,9145.0
2016-06-09 14:45:00,109.1,109.12,109.02,109.06,1792.0,100.6864,100.7049,100.6126,100.6495,1792.0
2016-06-09 14:50:00,109.06,109.09,109.03,109.05,4585.0,100.6495,100.6772,100.6218,100.6403,4585.0
2016-06-09 14:55:00,109.04,109.08,109.01,109.06,6444.0,100.631,100.6679,100.6033,100.6495,6444.0
2016-06-09 15:00:00,109.08,109.12,109.07,109.1,5723.0,100.6679,100.7049,100.6587,100.6864,5723.0
2016-06-09 15:05:00,109.08,109.14,109.08,109.14,4960.0,100.6679,100.7233,100.6679,100.7233,4960.0
2016-06-09 15:10:00,109.11,109.11,109.06,109.09,2272.0,100.6956,100.6956,100.6495,100.6772,2272.0
2016-06-09 15:15:00,109.06,109.07,109.03,109.04,3381.0,100.6495,100.6587,100.6218,100.631,3381.0
2016-06-09 15:20:00,109.06,109.07,109.02,109.07,4264.0,100.6495,100.6587,100.6126,100.6587,4264.0
2016-06-09 15:25:00,109.07,109.11,109.05,109.09,6177.0,100.6587,100.6956,100.6403,100.6772,6177.0
2016-06-09 15:30:00,109.1,109.13,109.08,109.11,6311.0,100.6864,100.7141,100.6679,100.6956,6311.0
2016-06-09 15:35:00,109.13,109.13,109.07,109.11,8015.0,100.7141,100.7141,100.6587,100.6956,8015.0
2016-06-09 15:40:00,109.12,109.15,109.1,109.11,6978.0,100.7049,100.7326,100.6864,100.6956,6978.0
2016-06-09 15:45:00,109.1,109.15,109.09,109.11,3096.0,100.6864,100.7326,100.6772,100.6956,3096.0
2016-06-09 15:50:00,109.13,109.15,109.09,109.09,8085.0,100.7141,100.7326,100.6772,100.6772,8085.0
2016-06-09 15:55:00,109.1,109.11,109.06,109.09,6916.0,100.6864,100.6956,100.6495,100.6772,6916.0
2016-06-10 09:30:00,108.2,108.28,108.13,108.18,11941.0,99.8558,99.9296,99.7912,99.8374,11941.0
2016-06-10 09:35:00,108.17,108.17,108.03,108.04,2061.0,99.8281,99.8281,99.6989,99.7082,2061.0
2016-06-10 09:40:00,108.03,108.07,108.0,108.07,9522.0,99.6989,99.7358,99.6712,99.7358,9522.0
2016-06-10 09:45:00,108.07,108.14,108.06,108.09,2168.0,99.7358,99.8004,99.7266,99.7543,2168.0
2016-06-10 09:50:00,108.03,108.13,108.0,108.07,2904.0,99.6989,99.7912,99.6712,99.7358,2904.0
2016-06-10 09:55:00,108.08,108.16,108.08,108.12,1050.0,99.7451,99.8189,99.7451,99.782,1050.0
2016-06-10 10:00:00,108.09,108.12,108.0,108.02,2711.0,99.7543,99.782,99.6712,99.6897,2711.0
2016-06-10 10:05:00,107.94,107.99,107.94,107.99,1078.0,99.6159,99.662,99.6159,99.662,1078.0
2016-06-10 10:10:00,107.92,107.96,107.9,107.94,3411.0,99.5974,99.6343,99.5789,99.6159,3411.0
2016-06-10 10:15:00,107.93,108.0,107.93,108.0,5716.0,99.6066,99.6712,99.6066,99.6712,5716.0
2016-06-10 10:20:00,108.03,108.08,107.98,108.07,4002.0,99.6989,99.7451,99.6528,99.7358,4002.0
2016-06-10 10:25:00,108.1,108.18,108.1,108.13,2284.0,99.7635,99.8374,99.7635,99.7912,2284.0
2016-06-10 10:30:00,108.11,108.24,108.11,108.24,5243.0,99.7728,99.8927,99.7728,99.8927,5243.0
2016-06-10 10:35:00,108.22,108.25,108.14,108.16,3865.0,99.8743,99.902,99.8004,99.8189,3865.0
2016-06-10 10:40:00,108.15,108.17,108.12,108.14,25395.0,99.8097,99.8281,99.782,99.8004,25395.0
2016-06-10 10:45:00,108.13,108.14,108.03,108.04,6496.0,99.7912,99.8004,99.6989,99.7082,6496.0
2016-06-10 10:50:00,108.08,108.08,108.02,108.03,2407.0,99.7451,99.7451,99.6897,99.6989,2407.0
2016-06-10 10:55:00,108.03,108.09,108.03,108.05,2993.0,99.6989,99.7543,99.6989,99.7174,2993.0
2016-06-10 11:00:00,108.07,108.12,108.03,108.12,3665.0,99.7358,99.782,99.6989,99.782,3665.0
2016-06-10 11:05:00,108.06,108.17,108.06,108.16,1167.0,99.7266,99.8281,99.7266,99.8189,1167.0
2016-06-10 11:10:00,108.19,108.22,108.17,108.19,4175.0,99.8466,99.8743,99.8281,99.8466,4175.0
2016-06-10 11:15:00,108.17,108.17,108.13,108.17,2042.0,99.8281,99.8281,99.7912,99.8281,2042.0
2016-06-10 11:20:00,108.19,108.21,108.11,108.21,8514.0,99.8466,99.865,99.7728,99.865,8514.0
2016-06-10 11:25:00,108.21,108.21,108.14,108.14,2798.0,99.865,99.865,99.8004,99.8004,2798.0
2016-06-10 11:30:00,108.15,108.19,108.13,108.13,2356.0,99.8097,99.8466,99.7912,99.7912,2356.0
2016-06-10 11:35:00,108.13,108.17,108.1,108.11,3463.0,99.7912,99.8281,99.7635,99.7728,3463.0
2016-06-10 11:40:00,108.1,108.14,108.1,108.12,2202.0,99.7635,99.8004,99.7635,99.782,2202.0
2016-06-10 11:45:00,108.07,108.11,108.07,108.08,2241.0,99.7358,99.7728,99.7358,99.7451,2241.0
2016-06-10 11:50:00,108.06,108.08,108.05,108.07,3403.0,99.7266,99.7451,99.7174,99.7358,3403.0
2016-06-10 11:55:00,108.09,108.15,108.08,108.13,6612.0,99.7543,99.8097,99.7451,99.7912,6612.0
2016-06-10 12:00:00,108.15,108.15,108.09,108.1,1335.0,99.8097,99.8097,99.7543,99.7635,1335.0
2016-06-10 12:05:00,108.09,108.1,108.0,108.02,5523.0,99.7543,99.7635,99.6712,99.6897,5523.0
2016-06-10 12:10:00,108.02,108.02,108.02,108.02,0.0,99.6897,99.6897,99.6897,99.6897,0.0
2016-06-10 12:15:00,108.0,108.0,107.95,107.95,1302.0,99.6712,99.6712,99.6251,99.6251,1302.0
2016-06-10 12:20:00,107.98,107.98,107.92,107.94,4661.0,99.6528,99.6528,99.5974,99.6159,4661.0
2016-06-10 12:25:00,107.91,107.96,107.91,107.96,1844.0,99.5882,99.6343,99.5882,99.6343,1844.0
2016-06-10 12:30:00,107.92,107.93,107.89,107.89,1105.0,99.5974,99.6066,99.5697,99.5697,1105.0
2016-06-10 12:35:00,107.91,107.98,107.91,107.95,1368.0,99.5882,99.6528,99.5882,99.6251,1368.0
2016-06-10 12:40:00,107.98,108.05,107.97,108.05,2010.0,99.6528,99.7174,99.6435,99.7174,2010.0
2016-06-10 12:45:00,108.01,108.05,108.0,108.01,1798.0,99.6805,99.7174,99.6712,99.6805,1798.0
2016-06-10 12:50:00,108.06,108.08,108.05,108.08,438.0,99.7266,99.7451,99.7174,99.7451,438.0
2016-06-10 12:55:00,108.07,108.08,108.05,108.08,1922.0,99.7358,99.7451,99.7174,99.7451,1922.0
2016-06-10 13:00:00,108.05,108.11,108.03,108.09,2807.0,99.7174,99.7728,99.6989,99.7543,2807.0
2016-06-10 13:05:00,108.08,108.09,108.0,108.0,2066.0,99.7451,99.7543,99.6712,99.6712,2066.0
2016-06-10 13:10:00,108.05,108.09,108.04,108.08,1954.0,99.7174,99.7543,99.7082,99.7451,1954.0
2016-06-10 13:15:00,108.07,108.11,108.05,108.06,4302.0,99.7358,99.7728,99.7174,99.7266,4302.0
2016-06-10 13:20:00,108.06,108.08,108.04,108.06,5452.0,99.7266,99.7451,99.7082,99.7266,5452.0
2016-06-10 13:25:00,108.13,108.13,108.05,108.05,6079.0,99.7912,99.7912,99.7174,99.7174,6079.0
2016-06-10 13:30:00,108.05,108.05,107.97,108.0,2180.0,99.7174,99.7174,99.6435,99.6712,2180.0
2016-06-10 13:35:00,107.99,108.02,107.98,108.01,941.0,99.662,99.6897,99.6528,99.6805,941.0
2016-06-10 13:40:00,107.96,107.99,107.95,107.96,2244.0,99.6343,99.662,99.6251,99.6343,2244.0
2016-06-10 13:45:00,107.9,107.91,107.8,107.8,6137.0,99.5789,99.5882,99.4867,99.4867,6137.0
2016-06-10 13:50:00,107.82,107.82,107.75,107.75,3455.0,99.5051,99.5051,99.4405,99.4405,3455.0
2016-06-10 13:55:00,107.79,107.83,107.76,107.76,19800.0,99.4774,99.5143,99.4497,99.4497,19800.0
2016-06-10 14:00:00,107.75,107.77,107.7,107.74,2553.0,99.4405,99.459,99.3944,99.4313,2553.0
2016-06-10 14:05:00,107.7,107.73,107.62,107.65,7365.0,99.3944,99.4221,99.3205,99.3482,7365.0
2016-06-10 14:10:00,107.66,107.69,107.61,107.65,9185.0,99.3575,99.3851,99.3113,99.3482,9185.0
2016-06-10 14:15:00,107.62,107.64,107.58,107.59,4153.0,99.3205,99.339,99.2836,99.2929,4153.0
2016-06-10 14:20:00,107.61,107.68,107.59,107.68,7175.0,99.3113,99.3759,99.2929,99.3759,7175.0
2016-06-10 14:25:00,107.69,107.69,107.63,107.65,21638.0,99.3851,99.3851,99.3298,99.3482,21638.0
2016-06-10 14:30:00,107.63,107.65,107.61,107.63,6773.0,99.3298,99.3482,99.3113,99.3298,6773.0
2016-06-10 14:35:00,107.62,107.74,107.6,107.74,4376.0,99.3205,99.4313,99.3021,99.4313,4376.0
2016-06-10 14:40:00,107.72,107.72,107.7,107.7,5120.0,99.4128,99.4128,99.3944,99.3944,5120.0
2016-06-10 14:45:00,107.69,107.7,107.6,107.62,2731.0,99.3851,99.3944,99.3021,99.3205,2731.0
2016-06-10 14:50:00,107.62,107.65,107.6,107.65,5650.0,99.3205,99.3482,99.3021,99.3482,5650.0
2016-06-10 14:55:00,107.67,107.69,107.64,107.68,7271.0,99.3667,99.3851,99.339,99.3759,7271.0
2016-06-10 15:00:00,107.67,107.68,107.62,107.64,30510.0,99.3667,99.3759,99.3205,99.339,30510.0
2016-06-10 15:05:00,107.64,107.66,107.6,107.62,12172.0,99.339,99.3575,99.3021,99.3205,12172.0
2016-06-10 15:10:00,107.61,107.61,107.57,107.57,1672.0,99.3113,99.3113,99.2744,99.2744,1672.0
2016-06-10 15:15:00,107.58,107.64,107.58,107.63,2863.0,99.2836,99.339,99.2836,99.3298,2863.0
2016-06-10 15:20:00,107.63,107.7,107.63,107.69,2387.0,99.3298,99.3944,99.3298,99.3851,2387.0
2016-06-10 15:25:00,107.7,107.72,107.67,107.71,3351.0,99.3944,99.4128,99.3667,99.4036,3351.0
2016-06-10 15:30:00,107.72,107.8,107.72,107.78,8892.0,99.4128,99.4867,99.4128,99.4682,8892.0
2016-06-10 15:35:00,107.77,107.79,107.72,107.73,11514.0,99.459,99.4774,99.4128,99.4221,11514.0
2016-06-10 15:40:00,107.75,107.76,107.73,107.74,6542.0,99.4405,99.4497,99.4221,99.4313,6542.0
2016-06-10 15:45:00,107.75,107.94,107.74,107.93,29711.0,99.4405,99.6159,99.4313,99.6066,29711.0
2016-06-10 15:50:00,107.95,107.95,107.83,107.86,7776.0,99.6251,99.6251,99.5143,99.542,7776.0
2016-06-10 15:55:00,107.86,107.88,107.81,107.86,5316.0,99.542,99.5605,99.4959,99.542,5316.0
2016-06-13 09:30:00,107.6,107.83,107.6,107.8,18981.0,99.3021,99.5143,99.3021,99.4867,18981.0
2016-06-13 09:35:00,107.85,107.88,107.78,107.78,6398.0,99.5328,99.5605,99.4682,99.4682,6398.0
2016-06-13 09:40:00,107.82,107.93,107.81,107.81,3167.0,99.5051,99.6066,99.4959,99.4959,3167.0
2016-06-13 09:45:00,107.76,108.02,107.76,108.02,6582.0,99.4497,99.6897,99.4497,99.6897,6582.0
2016-06-13 09:50:00,108.04,108.15,108.03,108.08,16835.0,99.7082,99.8097,99.6989,99.7451,16835.0
2016-06-13 09:55:00,108.06,108.1,108.06,108.1,1026.0,99.7266,99.7635,99.7266,99.7635,1026.0
2016-06-13 10:00:00,108.1,108.21,107.96,107.96,1875.0,99.7635,99.865,99.6343,99.6343,1875.0
2016-06-13 10:05:00,107.98,107.98,107.97,107.97,450.0,99.6528,99.6528,99.6435,99.6435,450.0
2016-06-13 10:10:00,107.89,107.97,107.88,107.91,2268.0,99.5697,99.6435,99.5605,99.5882,2268.0
2016-06-13 10:15:00,107.89,107.96,107.89,107.93,1830.0,99.5697,99.6343,99.5697,99.6066,1830.0
2016-06-13 10:20:00,107.96,108.0,107.93,107.94,1014.0,99.6343,99.6712,99.6066,99.6159,1014.0
2016-06-13 10:25:00,107.95,108.07,107.91,108.07,1938.0,99.6251,99.7358,99.5882,99.7358,1938.0
2016-06-13 10:30:00,108.04,108.14,108.04,108.1,2274.0,99.7082,99.8004,99.7082,99.7635,2274.0
2016-06-13 10:35:00,108.11,108.13,108.05,108.05,2239.0,99.7728,99.7912,99.7174,99.7174,2239.0
2016-06-13 10:40:00,108.04,108.07,108.03,108.05,1603.0,99.7082,99.7358,99.6989,99.7174,1603.0
2016-06-13 10:45:00,108.07,108.09,108.01,108.01,767.0,99.7358,99.7543,99.6805,99.6805,767.0
2016-06-13 10:50:00,107.95,107.99,107.92,107.94,3370.0,99.6251,99.662,99.5974,99.6159,3370.0
2016-06-13 10:55:00,107.98,107.98,107.94,107.96,1400.0,99.6528,99.6528,99.6159,99.6343,1400.0
2016-06-13 11:00:00,107.93,107.93,107.87,107.87,3483.0,99.6066,99.6066,99.5513,99.5513,3483.0
2016-06-13 11:05:00,107.88,107.89,107.82,107.84,2897.0,99.5605,99.5697,99.5051,99.5236,2897.0
2016-06-13 11:10:00,107.9,107.9,107.87,107.87,795.0,99.5789,99.5789,99.5513,99.5513,795.0
2016-06-13 11:15:00,107.85,107.89,107.82,107.84,4396.0,99.5328,99.5697,99.5051,99.5236,4396.0
2016-06-13 11:20:00,107.78,107.86,107.78,107.83,1706.0,99.4682,99.542,99.4682,99.5143,1706.0
2016-06-13 11:25:00,107.82,107.89,107.81,107.88,2306.0,99.5051,99.5697,99.4959,99.5605,2306.0
2016-06-13 11:30:00,107.89,107.9,107.73,107.73,2799.0,99.5697,99.5789,99.4221,99.4221,2799.0
2016-06-13 11:35:00,107.72,107.78,107.64,107.65,7994.0,99.4128,99.4682,99.339,99.3482,7994.0
2016-06-13 11:40:00,107.64,107.71,107.64,107.66,20825.0,99.339,99.4036,99.339,99.3575,20825.0
2016-06-13 11:45:00,107.65,107.65,107.61,107.61,2960.0,99.3482,99.3482,99.3113,99.3113,2960.0
2016-06-13 11:50:00,107.61,107.61,107.49,107.51,6022.0,99.3113,99.3113,99.2006,99.219,6022.0
2016-06-13 11:55:00,107.49,107.51,107.44,107.44,4663.0,99.2006,99.219,99.1544,99.1544,4663.0
2016-06-13 12:00:00,107.45,107.54,107.44,107.51,3185.0,99.1637,99.2467,99.1544,99.219,3185.0
2016-06-13 12:05:00,107.5,107.54,107.48,107.49,3464.0,99.2098,99.2467,99.1913,99.2006,3464.0
2016-06-13 12:10:00,107.49,107.54,107.49,107.52,1524.0,99.2006,99.2467,99.2006,99.2283,1524.0
2016-06-13 12:15:00,107.58,107.61,107.58,107.59,458.0,99.2836,99.3113,99.2836,99.2929,458.0
2016-06-13 12:20:00,107.57,107.75,107.52,107.61,4494.0,99.2744,99.4405,99.2283,99.3113,4494.0
2016-06-13 12:25:00,107.54,107.54,107.53,107.54,206.0,99.2467,99.2467,99.2375,99.2467,206.0
2016-06-13 12:30:00,107.64,107.64,107.58,107.58,842.0,99.339,99.339,99.2836,99.2836,842.0
2016-06-13 12:35:00,107.64,107.64,107.59,107.61,1411.0,99.339,99.339,99.2929,99.3113,1411.0
2016-06-13 12:40:00,107.63,107.73,107.63,107.69,4246.0,99.3298,99.4221,99.3298,99.3851,4246.0
2016-06-13 12:45:00,107.7,107.7,107.65,107.65,863.0,99.3944,99.3944,99.3482,99.3482,863.0
2016-06-13 12:50:00,107.68,107.68,107.67,107.68,310.0,99.3759,99.3759,99.3667,99.3759,310.0
2016-06-13 12:55:00,107.69,107.78,107.69,107.73,3313.0,99.3851,99.4682,99.3851,99.4221,3313.0
2016-06-13 13:00:00,107.75,107.76,107.69,107.7,1258.0,99.4405,99.4497,99.3851,99.3944,1258.0
2016-06-13 13:05:00,107.68,107.73,107.68,107.68,1813.0,99.3759,99.4221,99.3759,99.3759,1813.0
2016-06-13 13:10:00,107.68,107.68,107.67,107.68,891.0,99.3759,99.3759,99.3667,99.3759,891.0
2016-06-13 13:15:00,107.64,107.67,107.59,107.59,2013.0,99.339,99.3667,99.2929,99.2929,2013.0
2016-06-13 13:20:00,107.63,107.71,107.62,107.7,8571.0,99.3298,99.4036,99.3205,99.3944,8571.0
2016-06-13 13:25:00,107.68,107.74,107.66,107.71,1879.0,99.3759,99.4313,99.3575,99.4036,1879.0
2016-06-13 13:30:00,107.7,107.74,107.68,107.69,29795.0,99.3944,99.4313,99.3759,99.3851,29795.0
2016-06-13 13:35:00,107.68,107.68,107.55,107.56,5154.0,99.3759,99.3759,99.2559,99.2652,5154.0
2016-06-13 13:40:00,107.56,107.67,107.55,107.67,2980.0,99.2652,99.3667,99.2559,99.3667,2980.0
2016-06-13 13:45:00,107.67,107.71,107.66,107.68,3713.0,99.3667,99.4036,99.3575,99.3759,3713.0
2016-06-13 13:50:00,107.67,107.68,107.49,107.49,4115.0,99.3667,99.3759,99.2006,99.2006,4115.0
2016-06-13 13:55:00,107.51,107.52,107.45,107.47,4460.0,99.219,99.2283,99.1637,99.1821,4460.0
2016-06-13 14:00:00,107.51,107.53,107.42,107.45,49754.0,99.219,99.2375,99.136,99.1637,49754.0
2016-06-13 14:05:00,107.48,107.57,107.47,107.55,6642.0,99.1913,99.2744,99.1821,99.2559,6642.0
2016-06-13 14:10:00,107.55,107.64,107.54,107.61,8891.0,99.2559,99.339,99.2467,99.3113,8891.0
2016-06-13 14:15:00,107.63,107.63,107.55,107.56,5678.0,99.3298,99.3298,99.2559,99.2652,5678.0
2016-06-13 14:20:00,107.56,107.56,107.51,107.52,6404.0,99.2652,99.2652,99.219,99.2283,6404.0
2016-06-13 14:25:00,107.5,107.54,107.48,107.51,7302.0,99.2098,99.2467,99.1913,99.219,7302.0
2016-06-13 14:30:00,107.54,107.67,107.53,107.66,3503.0,99.2467,99.3667,99.2375,99.3575,3503.0
2016-06-13 14:35:00,107.66,107.68,107.64,107.65,3039.0,99.3575,99.3759,99.339,99.3482,3039.0
2016-06-13 14:40:00,107.7,107.74,107.7,107.73,8409.0,99.3944,99.4313,99.3944,99.4221,8409.0
2016-06-13 14:45:00,107.73,107.74,107.64,107.65,6880.0,99.4221,99.4313,99.339,99.3482,6880.0
2016-06-13 14:50:00,107.65,107.67,107.54,107.61,24508.0,99.3482,99.3667,99.2467,99.3113,24508.0
2016-06-13 14:55:00,107.61,107.64,107.55,107.55,13279.0,99.3113,99.339,99.2559,99.2559,13279.0
2016-06-13 15:00:00,107.55,107.58,107.51,107.53,4270.0,99.2559,99.2836,99.219,99.2375,4270.0
2016-06-13 15:05:00,107.51,107.51,107.37,107.38,15327.0,99.219,99.219,99.0898,99.099,15327.0
2016-06-13 15:10:00,107.41,107.45,107.34,107.35,3070.0,99.1267,99.1637,99.0621,99.0714,3070.0
2016-06-13 15:15:00,107.38,107.4,107.34,107.38,10567.0,99.099,99.1175,99.0621,99.099,10567.0
2016-06-13 15:20:00,107.41,107.46,107.39,107.39,35165.0,99.1267,99.1729,99.1083,99.1083,35165.0
2016-06-13 15:25:00,107.42,107.44,107.32,107.38,10752.0,99.136,99.1544,99.0437,99.099,10752.0
2016-06-13 15:30:00,107.39,107.46,107.39,107.44,14549.0,99.1083,99.1729,99.1083,99.1544,14549.0
2016-06-13 15:35:00,107.41,107.41,107.32,107.32,8096.0,99.1267,99.1267,99.0437,99.0437,8096.0
2016-06-13 15:40:00,107.31,107.31,107.21,107.24,3676.0,99.0344,99.0344,98.9422,98.9698,3676.0
2016-06-13 15:45:00,107.23,107.24,107.21,107.24,2413.0,98.9606,98.9698,98.9422,98.9698,2413.0
2016-06-13 15:50:00,107.22,107.22,107.11,107.15,8084.0,98.9514,98.9514,98.8499,98.8868,8084.0
2016-06-13 15:55:00,107.17,107.23,107.14,107.19,12355.0,98.9052,98.9606,98.8776,98.9237,12355.0
2016-06-14 09:30:00,106.6,106.81,106.6,106.75,15200.0,98.6767,98.8711,98.6767,98.8156,15200.0
2016-06-14 09:35:00,106.78,106.9,106.78,106.88,4085.0,98.8433,98.9544,98.8433,98.9359,4085.0
2016-06-14 09:40:00,106.91,107.07,106.9,107.05,1623.0,98.9637,99.1118,98.9544,99.0933,1623.0
2016-06-14 09:45:00,106.99,106.99,106.88,106.93,2451.0,99.0377,99.0377,98.9359,98.9822,2451.0
2016-06-14 09:50:00,106.9,106.91,106.79,106.79,675.0,98.9544,98.9637,98.8526,98.8526,675.0
2016-06-14 09:55:00,106.85,106.93,106.85,106.93,1600.0,98.9081,98.9822,98.9081,98.9822,1600.0
2016-06-14 10:00:00,106.91,107.05,106.88,106.88,1569.0,98.9637,99.0933,98.9359,98.9359,1569.0
2016-06-14 10:05:00,106.88,106.88,106.8,106.8,10539.0,98.9359,98.9359,98.8618,98.8618,10539.0
2016-06-14 10:10:00,106.85,106.89,106.74,106.77,2942.0,98.9081,98.9452,98.8063,98.8341,2942.0
2016-06-14 10:15:00,106.73,106.73,106.65,106.65,1487.0,98.797,98.797,98.723,98.723,1487.0
2016-06-14 10:20:00,106.55,106.59,106.52,106.55,1277.0,98.6304,98.6674,98.6027,98.6304,1277.0
2016-06-14 10:25:00,106.52,106.58,106.45,106.57,2534.0,98.6027,98.6582,98.5379,98.6489,2534.0
2016-06-14 10:30:00,106.61,106.62,106.59,106.59,1700.0,98.686,98.6952,98.6674,98.6674,1700.0
2016-06-14 10:35:00,106.62,106.63,106.41,106.44,3788.0,98.6952,98.7045,98.5008,98.5286,3788.0
2016-06-14 10:40:00,106.56,106.63,106.5,106.57,5192.0,98.6397,98.7045,98.5841,98.6489,5192.0
2016-06-14 10:45:00,106.53,106.54,106.4,106.42,3406.0,98.6119,98.6212,98.4916,98.5101,3406.0
2016-06-14 10:50:00,106.45,106.45,106.3,106.3,3039.0,98.5379,98.5379,98.399,98.399,3039.0
2016-06-14 10:55:00,106.26,106.26,106.22,106.22,2536.0,98.362,98.362,98.325,98.325,2536.0
2016-06-14 11:00:00,106.25,106.25,106.15,106.22,4389.0,98.3527,98.3527,98.2602,98.325,4389.0
2016-06-14 11:05:00,106.26,106.36,106.25,106.33,1051.0,98.362,98.4545,98.3527,98.4268,1051.0
2016-06-14 11:10:00,106.34,106.36,106.26,106.27,1818.0,98.436,98.4545,98.362,98.3712,1818.0
2016-06-14 11:15:00,106.24,106.24,106.14,106.17,2900.0,98.3435,98.3435,98.2509,98.2787,2900.0
2016-06-14 11:20:00,106.24,106.31,106.23,106.25,973.0,98.3435,98.4083,98.3342,98.3527,973.0
2016-06-14 11:25:00,106.24,106.24,106.18,106.18,21159.0,98.3435,98.3435,98.2879,98.2879,21159.0
2016-06-14 11:30:00,106.19,106.31,106.15,106.31,8107.0,98.2972,98.4083,98.2602,98.4083,8107.0
2016-06-14 11:35:00,106.33,106.39,106.32,106.32,1990.0,98.4268,98.4823,98.4175,98.4175,1990.0
2016-06-14 11:40:00,106.43,106.45,106.4,106.4,1989.0,98.5193,98.5379,98.4916,98.4916,1989.0
2016-06-14 11:45:00,106.37,106.38,106.34,106.35,2742.0,98.4638,98.4731,98.436,98.4453,2742.0
2016-06-14 11:50:00,106.33,106.41,106.31,106.38,3132.0,98.4268,98.5008,98.4083,98.4731,3132.0
2016-06-14 11:55:00,106.39,106.4,106.31,106.31,1591.0,98.4823,98.4916,98.4083,98.4083,1591.0
2016-06-14 12:00:00,106.29,106.37,106.29,106.37,1838.0,98.3897,98.4638,98.3897,98.4638,1838.0
2016-06-14 12:05:00,106.33,106.33,106.26,106.31,3364.0,98.4268,98.4268,98.362,98.4083,3364.0
2016-06-14 12:10:00,106.3,106.42,106.3,106.42,1877.0,98.399,98.5101,98.399,98.5101,1877.0
2016-06-14 12:15:00,106.43,106.48,106.42,106.42,4324.0,98.5193,98.5656,98.5101,98.5101,4324.0
2016-06-14 12:20:00,106.44,106.58,106.44,106.58,1084.0,98.5286,98.6582,98.5286,98.6582,1084.0
2016-06-14 12:25:00,106.62,106.7,106.62,106.68,2017.0,98.6952,98.7693,98.6952,98.7508,2017.0
2016-06-14 12:30:00,106.62,106.66,106.6,106.6,1326.0,98.6952,98.7322,98.6767,98.6767,1326.0
2016-06-14 12:35:00,106.62,106.62,106.6,106.6,917.0,98.6952,98.6952,98.6767,98.6767,917.0
2016-06-14 12:40:00,106.59,106.59,106.51,106.54,2902.0,98.6674,98.6674,98.5934,98.6212,2902.0
2016-06-14 12:45:00,106.52,106.56,106.51,106.56,1717.0,98.6027,98.6397,98.5934,98.6397,1717.0
2016-06-14 12:50:00,106.58,106.6,106.56,106.56,1557.0,98.6582,98.6767,98.6397,98.6397,1557.0
2016-06-14 12:55:00,106.56,106.59,106.49,106.5,4228.0,98.6397,98.6674,98.5749,98.5841,4228.0
2016-06-14 13:00:00,106.56,106.59,106.54,106.55,4968.0,98.6397,98.6674,98.6212,98.6304,4968.0
2016-06-14 13:05:00,106.57,106.57,106.48,106.49,1385.0,98.6489,98.6489,98.5656,98.5749,1385.0
2016-06-14 13:10:00,106.48,106.49,106.42,106.44,2416.0,98.5656,98.5749,98.5101,98.5286,2416.0
2016-06-14 13:15:00,106.4,106.48,106.39,106.42,3221.0,98.4916,98.5656,98.4823,98.5101,3221.0
2016-06-14 13:20:00,106.43,106.48,106.43,106.47,4935.0,98.5193,98.5656,98.5193,98.5564,4935.0
2016-06-14 13:25:00,106.46,106.48,106.42,106.44,6097.0,98.5471,98.5656,98.5101,98.5286,6097.0
2016-06-14 13:30:00,106.4,106.45,106.4,106.44,289.0,98.4916,98.5379,98.4916,98.5286,289.0
2016-06-14 13:35:00,106.54,106.55,106.48,106.49,1179.0,98.6212,98.6304,98.5656,98.5749,1179.0
2016-06-14 13:40:00,106.42,106.5,106.42,106.45,7739.0,98.5101,98.5841,98.5101,98.5379,7739.0
2016-06-14 13:45:00,106.44,106.46,106.43,106.46,775.0,98.5286,98.5471,98.5193,98.5471,775.0
2016-06-14 13:50:00,106.34,106.38,106.32,106.33,5063.0,98.436,98.4731,98.4175,98.4268,5063.0
2016-06-14 13:55:00,106.31,106.34,106.3,106.33,16412.0,98.4083,98.436,98.399,98.4268,16412.0
2016-06-14 14:00:00,106.28,106.35,106.28,106.31,5291.0,98.3805,98.4453,98.3805,98.4083,5291.0
2016-06-14 14:05:00,106.33,106.36,106.31,106.36,22058.0,98.4268,98.4545,98.4083,98.4545,22058.0
2016-06-14 14:10:00,106.34,106.45,106.3,106.45,5012.0,98.436,98.5379,98.399,98.5379,5012.0
2016-06-14 14:15:00,106.45,106.52,106.43,106.52,4937.0,98.5379,98.6027,98.5193,98.6027,4937.0
2016-06-14 14:20:00,106.52,106.52,106.49,106.51,2501.0,98.6027,98.6027,98.5749,98.5934,2501.0
2016-06-14 14:25:00,106.54,106.59,106.48,106.58,8671.0,98.6212,98.6674,98.5656,98.6582,8671.0
2016-06-14 14:30:00,106.6,106.6,106.47,106.47,4677.0,98.6767,98.6767,98.5564,98.5564,4677.0
2016-06-14 14:35:00,106.45,106.46,106.4,106.46,9087.0,98.5379,98.5471,98.4916,98.5471,9087.0
2016-06-14 14:40:00,106.47,106.53,106.47,106.53,11288.0,98.5564,98.6119,98.5564,98.6119,11288.0
2016-06-14 14:45:00,106.5,106.53,106.41,106.41,13195.0,98.5841,98.6119,98.5008,98.5008,13195.0
2016-06-14 14:50:00,106.42,106.43,106.35,106.37,3627.0,98.5101,98.5193,98.4453,98.4638,3627.0
2016-06-14 14:55:00,106.36,106.37,106.28,106.32,3227.0,98.4545,98.4638,98.3805,98.4175,3227.0
2016-06-14 15:00:00,106.3,106.4,106.25,106.4,4637.0,98.399,98.4916,98.3527,98.4916,4637.0
2016-06-14 15:05:00,106.43,106.58,106.43,106.57,3798.0,98.5193,98.6582,98.5193,98.6489,3798.0
2016-06-14 15:10:00,106.54,106.63,106.54,106.58,4359.0,98.6212,98.7045,98.6212,98.6582,4359.0
2016-06-14 15:15:00,106.63,106.72,106.63,106.66,6247.0,98.7045,98.7878,98.7045,98.7322,6247.0
2016-06-14 15:20:00,106.68,106.74,106.63,106.63,9623.0,98.7508,98.8063,98.7045,98.7045,9623.0
2016-06-14 15:25:00,106.63,106.76,106.6,106.76,7747.0,98.7045,98.8248,98.6767,98.8248,7747.0
2016-06-14 15:30:00,106.75,106.82,106.72,106.79,19314.0,98.8156,98.8804,98.7878,98.8526,19314.0
2016-06-14 15:35:00,106.8,106.81,106.69,106.75,6581.0,98.8618,98.8711,98.76,98.8156,6581.0
2016-06-14 15:40:00,106.77,106.87,106.74,106.82,7690.0,98.8341,98.9266,98.8063,98.8804,7690.0
2016-06-14 15:45:00,106.72,106.73,106.67,106.69,6365.0,98.7878,98.797,98.7415,98.76,6365.0
2016-06-14 15:50:00,106.71,106.75,106.65,106.74,6793.0,98.7785,98.8156,98.723,98.8063,6793.0
2016-06-14 15:55:00,106.78,106.83,106.76,106.8,9030.0,98.8433,98.8896,98.8248,98.8618,9030.0
2016-06-15 09:30:00,106.98,107.11,106.98,107.01,14076.0,99.0285,99.1488,99.0285,99.0562,14076.0
2016-06-15 09:35:00,107.04,107.14,107.04,107.13,2424.0,99.084,99.1766,99.084,99.1673,2424.0
2016-06-15 09:40:00,107.16,107.24,107.12,107.18,2227.0,99.1951,99.2691,99.1581,99.2136,2227.0
2016-06-15 09:45:00,107.16,107.24,107.16,107.23,6953.0,99.1951,99.2691,99.1951,99.2599,6953.0
2016-06-15 09:50:00,107.21,107.27,107.15,107.16,4979.0,99.2414,99.2969,99.1858,99.1951,4979.0
2016-06-15 09:55:00,107.12,107.12,107.11,107.12,109.0,99.1581,99.1581,99.1488,99.1581,109.0
2016-06-15 10:00:00,107.13,107.26,107.12,107.2,2163.0,99.1673,99.2877,99.1581,99.2321,2163.0
2016-06-15 10:05:00,107.29,107.29,107.23,107.25,459.0,99.3154,99.3154,99.2599,99.2784,459.0
2016-06-15 10:10:00,107.22,107.25,107.19,107.25,1303.0,99.2506,99.2784,99.2229,99.2784,1303.0
2016-06-15 10:15:00,107.23,107.23,107.14,107.14,13953.0,99.2599,99.2599,99.1766,99.1766,13953.0
2016-06-15 10:20:00,107.12,107.17,107.07,107.07,871.0,99.1581,99.2043,99.1118,99.1118,871.0
2016-06-15 10:25:00,107.04,107.07,107.03,107.03,1030.0,99.084,99.1118,99.0747,99.0747,1030.0
2016-06-15 10:30:00,107.08,107.16,107.08,107.12,1902.0,99.121,99.1951,99.121,99.1581,1902.0
2016-06-15 10:35:00,107.17,107.19,107.15,107.19,1810.0,99.2043,99.2229,99.1858,99.2229,1810.0
2016-06-15 10:40:00,107.12,107.18,107.11,107.15,1356.0,99.1581,99.2136,99.1488,99.1858,1356.0
2016-06-15 10:45:00,107.2,107.23,107.17,107.19,1190.0,99.2321,99.2599,99.2043,99.2229,1190.0
2016-06-15 10:50:00,107.21,107.24,107.18,107.21,3987.0,99.2414,99.2691,99.2136,99.2414,3987.0
2016-06-15 10:55:00,107.24,107.24,107.19,107.21,1972.0,99.2691,99.2691,99.2229,99.2414,1972.0
2016-06-15 11:00:00,107.2,107.25,107.2,107.23,2690.0,99.2321,99.2784,99.2321,99.2599,2690.0
2016-06-15 11:05:00,107.24,107.26,107.2,107.23,2350.0,99.2691,99.2877,99.2321,99.2599,2350.0
2016-06-15 11:10:00,107.24,107.27,107.24,107.24,2552.0,99.2691,99.2969,99.2691,99.2691,2552.0
2016-06-15 11:15:00,107.19,107.22,107.16,107.16,5271.0,99.2229,99.2506,99.1951,99.1951,5271.0
2016-06-15 11:20:00,107.19,107.19,107.14,107.14,1688.0,99.2229,99.2229,99.1766,99.1766,1688.0
2016-06-15 11:25:00,107.08,107.08,107.07,107.07,1133.0,99.121,99.121,99.1118,99.1118,1133.0
2016-06-15 11:30:00,106.98,107.0,106.94,106.98,1758.0,99.0285,99.047,98.9914,99.0285,1758.0
2016-06-15 11:35:00,106.97,107.03,106.95,107.03,3350.0,99.0192,99.0747,99.0007,99.0747,3350.0
2016-06-15 11:40:00,107.05,107.07,107.01,107.01,1105.0,99.0933,99.1118,99.0562,99.0562,1105.0
2016-06-15 11:45:00,107.01,107.07,106.99,107.06,8895.0,99.0562,99.1118,99.0377,99.1025,8895.0
2016-06-15 11:50:00,107.08,107.1,107.05,107.09,1335.0,99.121,99.1395,99.0933,99.1303,1335.0
2016-06-15 11:55:00,107.11,107.15,107.08,107.13,4107.0,99.1488,99.1858,99.121,99.1673,4107.0
2016-06-15 12:00:00,107.13,107.15,107.1,107.11,1781.0,99.1673,99.1858,99.1395,99.1488,1781.0
2016-06-15 12:05:00,107.09,107.12,107.07,107.08,1983.0,99.1303,99.1581,99.1118,99.121,1983.0
2016-06-15 12:10:00,107.04,107.06,107.04,107.04,1000.0,99.084,99.1025,99.084,99.084,1000.0
2016-06-15 12:15:00,107.07,107.1,107.04,107.1,3509.0,99.1118,99.1395,99.084,99.1395,3509.0
2016-06-15 12:20:00,107.09,107.12,107.09,107.1,1735.0,99.1303,99.1581,99.1303,99.1395,1735.0
2016-06-15 12:25:00,107.09,107.14,107.08,107.09,3247.0,99.1303,99.1766,99.121,99.1303,3247.0
2016-06-15 12:30:00,107.1,107.16,107.08,107.12,4343.0,99.1395,99.1951,99.121,99.1581,4343.0
2016-06-15 12:35:00,107.11,107.15,107.06,107.1,4256.0,99.1488,99.1858,99.1025,99.1395,4256.0
2016-06-15 12:40:00,107.1,107.14,107.08,107.1,7145.0,99.1395,99.1766,99.121,99.1395,7145.0
2016-06-15 12:45:00,107.13,107.14,107.07,107.09,8956.0,99.1673,99.1766,99.1118,99.1303,8956.0
2016-06-15 12:50:00,107.07,107.09,107.02,107.02,3438.0,99.1118,99.1303,99.0655,99.0655,3438.0
2016-06-15 12:55:00,107.01,107.06,107.01,107.03,4466.0,99.0562,99.1025,99.0562,99.0747,4466.0
2016-06-15 13:00:00,107.0,107.06,107.0,107.03,3317.0,99.047,99.1025,99.047,99.0747,3317.0
2016-06-15 13:05:00,107.0,107.03,106.99,107.01,4349.0,99.047,99.0747,99.0377,99.0562,4349.0
2016-06-15 13:10:00,107.01,107.07,107.0,107.04,4087.0,99.0562,99.1118,99.047,99.084,4087.0
2016-06-15 13:15:00,107.03,107.05,107.0,107.01,9672.0,99.0747,99.0933,99.047,99.0562,9672.0
2016-06-15 13:20:00,107.05,107.06,107.03,107.04,2915.0,99.0933,99.1025,99.0747,99.084,2915.0
2016-06-15 13:25:00,107.06,107.11,107.06,107.11,4770.0,99.1025,99.1488,99.1025,99.1488,4770.0
2016-06-15 13:30:00,107.11,107.14,107.1,107.14,16385.0,99.1488,99.1766,99.1395,99.1766,16385.0
2016-06-15 13:35:00,107.12,107.12,107.08,107.1,6086.0,99.1581,99.1581,99.121,99.1395,6086.0
2016-06-15 13:40:00,107.12,107.17,107.1,107.17,7382.0,99.1581,99.2043,99.1395,99.2043,7382.0
2016-06-15 13:45:00,107.17,107.17,107.14,107.16,5208.0,99.2043,99.2043,99.1766,99.1951,5208.0
2016-06-15 13:50:00,107.17,107.19,107.14,107.15,10101.0,99.2043,99.2229,99.1766,99.1858,10101.0
2016-06-15 13:55:00,107.18,107.19,107.14,107.19,6455.0,99.2136,99.2229,99.1766,99.2229,6455.0
2016-06-15 14:00:00,107.19,107.38,107.18,107.27,12209.0,99.2229,99.3987,99.2136,99.2969,12209.0
2016-06-15 14:05:00,107.27,107.38,107.12,107.13,19798.0,99.2969,99.3987,99.1581,99.1673,19798.0
2016-06-15 14:10:00,107.18,107.21,107.07,107.1,9584.0,99.2136,99.2414,99.1118,99.1395,9584.0
2016-06-15 14:15:00,107.13,107.22,107.12,107.21,10431.0,99.1673,99.2506,99.1581,99.2414,10431.0
2016-06-15 14:20:00,107.06,107.21,107.05,107.14,4845.0,99.1025,99.2414,99.0933,99.1766,4845.0
2016-06-15 14:25:00,107.16,107.16,107.09,107.1,13517.0,99.1951,99.1951,99.1303,99.1395,13517.0
2016-06-15 14:30:00,106.99,107.15,106.98,107.11,28034.0,99.0377,99.1858,99.0285,99.1488,28034.0
2016-06-15 14:35:00,107.13,107.16,107.05,107.05,5603.0,99.1673,99.1951,99.0933,99.0933,5603.0
2016-06-15 14:40:00,107.06,107.18,107.06,107.18,19351.0,99.1025,99.2136,99.1025,99.2136,19351.0
2016-06-15 14:45:00,107.15,107.26,107.13,107.24,10272.0,99.1858,99.2877,99.1673,99.2691,10272.0
2016-06-15 14:50:00,107.2,107.21,107.1,107.11,6659.0,99.2321,99.2414,99.1395,99.1488,6659.0
2016-06-15 14:55:00,107.11,107.21,107.11,107.2,5840.0,99.1488,99.2414,99.1488,99.2321,5840.0
2016-06-15 15:00:00,107.17,107.21,107.17,107.17,6888.0,99.2043,99.2414,99.2043,99.2043,6888.0
2016-06-15 15:05:00,107.2,107.23,107.18,107.2,4353.0,99.2321,99.2599,99.2136,99.2321,4353.0
2016-06-15 15:10:00,107.16,107.22,107.15,107.22,4807.0,99.1951,99.2506,99.1858,99.2506,4807.0
2016-06-15 15:15:00,107.2,107.2,107.11,107.16,5193.0,99.2321,99.2321,99.1488,99.1951,5193.0
2016-06-15 15:20:00,107.16,107.25,107.16,107.25,5475.0,99.1951,99.2784,99.1951,99.2784,5475.0
2016-06-15 15:25:00,107.24,107.25,107.17,107.2,6867.0,99.2691,99.2784,99.2043,99.2321,6867.0
2016-06-15 15:30:00,107.21,107.23,107.12,107.12,4651.0,99.2414,99.2599,99.1581,99.1581,4651.0
2016-06-15 15:35:00,107.14,107.14,106.95,106.96,7722.0,99.1766,99.1766,99.0007,99.0099,7722.0
2016-06-15 15:40:00,106.91,106.96,106.83,106.83,6294.0,98.9637,99.0099,98.8896,98.8896,6294.0
2016-06-15 15:45:00,106.76,106.77,106.66,106.73,9116.0,98.8248,98.8341,98.7322,98.797,9116.0
2016-06-15 15:50:00,106.73,106.73,106.56,106.58,13513.0,98.797,98.797,98.6397,98.6582,13513.0
2016-06-15 15:55:00,106.58,106.71,106.57,106.67,16241.0,98.6582,98.7785,98.6489,98.7415,16241.0
2016-06-16 09:30:00,106.13,106.19,106.03,106.06,12874.0,98.2416,98.2972,98.1491,98.1768,12874.0
2016-06-16 09:35:00,106.03,106.04,105.89,105.89,13533.0,98.1491,98.1583,98.0195,98.0195,13533.0
2016-06-16 09:40:00,105.84,105.94,105.84,105.94,5033.0,97.9732,98.0658,97.9732,98.0658,5033.0
2016-06-16 09:45:00,105.89,105.9,105.8,105.9,1560.0,98.0195,98.0287,97.9362,98.0287,1560.0
2016-06-16 09:50:00,105.82,105.84,105.8,105.8,2955.0,97.9547,97.9732,97.9362,97.9362,2955.0
2016-06-16 09:55:00,105.79,105.8,105.67,105.68,7401.0,97.9269,97.9362,97.8158,97.8251,7401.0
2016-06-16 10:00:00,105.69,105.7,105.6,105.61,3035.0,97.8343,97.8436,97.751,97.7603,3035.0
2016-06-16 10:05:00,105.67,105.73,105.67,105.73,1136.0,97.8158,97.8714,97.8158,97.8714,1136.0
2016-06-16 10:10:00,105.72,105.84,105.72,105.84,1338.0,97.8621,97.9732,97.8621,97.9732,1338.0
2016-06-16 10:15:00,105.83,105.83,105.75,105.75,1894.0,97.9639,97.9639,97.8899,97.8899,1894.0
2016-06-16 10:20:00,105.75,105.77,105.61,105.61,2622.0,97.8899,97.9084,97.7603,97.7603,2622.0
2016-06-16 10:25:00,105.59,105.72,105.59,105.7,2682.0,97.7418,97.8621,97.7418,97.8436,2682.0
2016-06-16 10:30:00,105.7,105.7,105.54,105.54,5272.0,97.8436,97.8436,97.6955,97.6955,5272.0
2016-06-16 10:35:00,105.63,105.66,105.48,105.49,3410.0,97.7788,97.8066,97.64,97.6492,3410.0
2016-06-16 10:40:00,105.48,105.58,105.47,105.57,1367.0,97.64,97.7325,97.6307,97.7233,1367.0
2016-06-16 10:45:00,105.6,105.64,105.59,105.62,2206.0,97.751,97.7881,97.7418,97.7695,2206.0
2016-06-16 10:50:00,105.61,105.61,105.53,105.53,901.0,97.7603,97.7603,97.6862,97.6862,901.0
2016-06-16 10:55:00,105.64,105.68,105.61,105.67,4309.0,97.7881,97.8251,97.7603,97.8158,4309.0
2016-06-16 11:00:00,105.74,105.77,105.72,105.75,2761.0,97.8806,97.9084,97.8621,97.8899,2761.0
2016-06-16 11:05:00,105.74,105.77,105.72,105.76,1405.0,97.8806,97.9084,97.8621,97.8991,1405.0
2016-06-16 11:10:00,105.75,105.86,105.75,105.85,17170.0,97.8899,97.9917,97.8899,97.9825,17170.0
2016-06-16 11:15:00,105.76,105.76,105.72,105.75,9360.0,97.8991,97.8991,97.8621,97.8899,9360.0
2016-06-16 11:20:00,105.72,105.78,105.72,105.76,1070.0,97.8621,97.9177,97.8621,97.8991,1070.0
2016-06-16 11:25:00,105.82,106.0,105.81,106.0,9952.0,97.9547,98.1213,97.9454,98.1213,9952.0
2016-06-16 11:30:00,106.04,106.05,105.92,105.96,4215.0,98.1583,98.1676,98.0472,98.0843,4215.0
2016-06-16 11:35:00,105.91,105.96,105.91,105.96,2902.0,98.038,98.0843,98.038,98.0843,2902.0
2016-06-16 11:40:00,105.94,105.95,105.81,105.81,2512.0,98.0658,98.075,97.9454,97.9454,2512.0
2016-06-16 11:45:00,105.81,105.82,105.75,105.78,1075.0,97.9454,97.9547,97.8899,97.9177,1075.0
2016-06-16 11:50:00,105.78,105.81,105.74,105.81,10401.0,97.9177,97.9454,97.8806,97.9454,10401.0
2016-06-16 11:55:00,105.76,105.76,105.71,105.72,7705.0,97.8991,97.8991,97.8529,97.8621,7705.0
2016-06-16 12:00:00,105.71,105.76,105.71,105.76,5779.0,97.8529,97.8991,97.8529,97.8991,5779.0
2016-06-16 12:05:00,105.76,105.77,105.73,105.76,2302.0,97.8991,97.9084,97.8714,97.8991,2302.0
2016-06-16 12:10:00,105.77,105.82,105.73,105.81,1690.0,97.9084,97.9547,97.8714,97.9454,1690.0
2016-06-16 12:15:00,105.83,106.0,105.82,106.0,2993.0,97.9639,98.1213,97.9547,98.1213,2993.0
2016-06-16 12:20:00,105.97,106.12,105.96,106.11,4353.0,98.0935,98.2324,98.0843,98.2231,4353.0
2016-06-16 12:25:00,106.16,106.24,106.13,106.18,8515.0,98.2694,98.3435,98.2416,98.2879,8515.0
2016-06-16 12:30:00,106.16,106.16,106.1,106.1,807.0,98.2694,98.2694,98.2139,98.2139,807.0
2016-06-16 12:35:00,106.14,106.31,106.13,106.31,3497.0,98.2509,98.4083,98.2416,98.4083,3497.0
2016-06-16 12:40:00,106.3,106.42,106.27,106.42,1186.0,98.399,98.5101,98.3712,98.5101,1186.0
2016-06-16 12:45:00,106.46,106.46,106.34,106.35,3675.0,98.5471,98.5471,98.436,98.4453,3675.0
2016-06-16 12:50:00,106.36,106.36,106.25,106.28,2812.0,98.4545,98.4545,98.3527,98.3805,2812.0
2016-06-16 12:55:00,106.28,106.33,106.27,106.31,2146.0,98.3805,98.4268,98.3712,98.4083,2146.0
2016-06-16 13:00:00,106.32,106.48,106.32,106.41,4191.0,98.4175,98.5656,98.4175,98.5008,4191.0
2016-06-16 13:05:00,106.41,106.42,106.29,106.42,6508.0,98.5008,98.5101,98.3897,98.5101,6508.0
2016-06-16 13:10:00,106.42,106.48,106.35,106.4,16952.0,98.5101,98.5656,98.4453,98.4916,16952.0
2016-06-16 13:15:00,106.34,106.35,106.31,106.35,1166.0,98.436,98.4453,98.4083,98.4453,1166.0
2016-06-16 13:20:00,106.37,106.4,106.32,106.36,3128.0,98.4638,98.4916,98.4175,98.4545,3128.0
2016-06-16 13:25:00,106.39,106.42,106.3,106.32,19383.0,98.4823,98.5101,98.399,98.4175,19383.0
2016-06-16 13:30:00,106.37,106.37,106.3,106.31,3953.0,98.4638,98.4638,98.399,98.4083,3953.0
2016-06-16 13:35:00,106.28,106.37,106.28,106.36,4865.0,98.3805,98.4638,98.3805,98.4545,4865.0
2016-06-16 13:40:00,106.37,106.38,106.31,106.31,1343.0,98.4638,98.4731,98.4083,98.4083,1343.0
2016-06-16 13:45:00,106.3,106.33,106.17,106.21,6763.0,98.399,98.4268,98.2787,98.3157,6763.0
2016-06-16 13:50:00,106.2,106.23,106.17,106.2,3723.0,98.3064,98.3342,98.2787,98.3064,3723.0
2016-06-16 13:55:00,106.18,106.21,106.14,106.14,3117.0,98.2879,98.3157,98.2509,98.2509,3117.0
2016-06-16 14:00:00,106.15,106.31,106.15,106.3,6812.0,98.2602,98.4083,98.2602,98.399,6812.0
2016-06-16 14:05:00,106.33,106.34,106.27,106.32,7382.0,98.4268,98.436,98.3712,98.4175,7382.0
2016-06-16 14:10:00,106.3,106.49,106.3,106.48,9999.0,98.399,98.5749,98.399,98.5656,9999.0
2016-06-16 14:15:00,106.49,106.61,106.49,106.61,8999.0,98.5749,98.686,98.5749,98.686,8999.0
2016-06-16 14:20:00,106.56,106.59,106.48,106.52,10069.0,98.6397,98.6674,98.5656,98.6027,10069.0
2016-06-16 14:25:00,106.55,106.56,106.38,106.4,25194.0,98.6304,98.6397,98.4731,98.4916,25194.0
2016-06-16 14:30:00,106.46,106.5,106.4,106.41,10169.0,98.5471,98.5841,98.4916,98.5008,10169.0
2016-06-16 14:35:00,106.43,106.48,106.41,106.41,9096.0,98.5193,98.5656,98.5008,98.5008,9096.0
2016-06-16 14:40:00,106.42,106.5,106.41,106.49,17937.0,98.5101,98.5841,98.5008,98.5749,17937.0
2016-06-16 14:45:00,106.48,106.5,106.46,106.49,4985.0,98.5656,98.5841,98.5471,98.5749,4985.0
2016-06-16 14:50:00,106.56,106.66,106.51,106.66,6061.0,98.6397,98.7322,98.5934,98.7322,6061.0
2016-06-16 14:55:00,106.68,106.68,106.56,106.59,10939.0,98.7508,98.7508,98.6397,98.6674,10939.0
2016-06-16 15:00:00,106.55,106.65,106.55,106.59,4697.0,98.6304,98.723,98.6304,98.6674,4697.0
2016-06-16 15:05:00,106.6,106.61,106.53,106.61,5167.0,98.6767,98.686,98.6119,98.686,5167.0
2016-06-16 15:10:00,106.61,106.66,106.6,106.65,4170.0,98.686,98.7322,98.6767,98.723,4170.0
2016-06-16 15:15:00,106.66,106.75,106.62,106.68,11811.0,98.7322,98.8156,98.6952,98.7508,11811.0
2016-06-16 15:20:00,106.67,106.76,106.62,106.76,9230.0,98.7415,98.8248,98.6952,98.8248,9230.0
2016-06-16 15:25:00,106.73,106.83,106.73,106.83,14004.0,98.797,98.8896,98.797,98.8896,14004.0
2016-06-16 15:30:00,106.81,106.93,106.81,106.88,4473.0,98.8711,98.9822,98.8711,98.9359,4473.0
2016-06-16 15:35:00,106.88,106.88,106.78,106.8,8919.0,98.9359,98.9359,98.8433,98.8618,8919.0
2016-06-16 15:40:00,106.84,106.92,106.81,106.91,6013.0,98.8989,98.9729,98.8711,98.9637,6013.0
2016-06-16 15:45:00,106.86,106.93,106.83,106.88,4924.0,98.9174,98.9822,98.8896,98.9359,4924.0
2016-06-16 15:50:00,106.85,106.86,106.79,106.84,10796.0,98.9081,98.9174,98.8526,98.8989,10796.0
2016-06-16 15:55:00,106.82,106.9,106.79,106.86,15660.0,98.8804,98.9544,98.8526,98.9174,15660.0
2016-06-17 09:30:00,106.91,106.91,106.52,106.6,23482.0,98.9637,98.9637,98.6027,98.6767,23482.0
2016-06-17 09:35:00,106.52,106.54,106.3,106.31,7433.0,98.6027,98.6212,98.399,98.4083,7433.0
2016-06-17 09:40:00,106.37,106.4,106.37,106.4,896.0,98.4638,98.4916,98.4638,98.4916,896.0
2016-06-17 09:45:00,106.42,106.42,106.26,106.29,1772.0,98.5101,98.5101,98.362,98.3897,1772.0
2016-06-17 09:50:00,106.28,106.38,106.26,106.29,6549.0,98.3805,98.4731,98.362,98.3897,6549.0
2016-06-17 09:55:00,106.3,106.37,106.3,106.36,1532.0,98.399,98.4638,98.399,98.4545,1532.0
2016-06-17 10:00:00,106.39,106.39,106.27,106.27,4668.0,98.4823,98.4823,98.3712,98.3712,4668.0
2016-06-17 10:05:00,106.32,106.37,106.29,106.3,1502.0,98.4175,98.4638,98.3897,98.399,1502.0
2016-06-17 10:10:00,106.39,106.42,106.31,106.36,3233.0,98.4823,98.5101,98.4083,98.4545,3233.0
2016-06-17 10:15:00,106.35,106.43,106.35,106.4,1904.0,98.4453,98.5193,98.4453,98.4916,1904.0
2016-06-17 10:20:00,106.4,106.41,106.24,106.27,5476.0,98.4916,98.5008,98.3435,98.3712,5476.0
2016-06-17 10:25:00,106.25,106.26,106.15,106.15,3111.0,98.3527,98.362,98.2602,98.2602,3111.0
2016-06-17 10:30:00,106.11,106.11,105.97,106.02,2892.0,98.2231,98.2231,98.0935,98.1398,2892.0
2016-06-17 10:35:00,105.95,106.09,105.95,106.09,5246.0,98.075,98.2046,98.075,98.2046,5246.0
2016-06-17 10:40:00,106.08,106.12,106.08,106.08,1002.0,98.1954,98.2324,98.1954,98.1954,1002.0
2016-06-17 10:45:00,106.13,106.17,106.13,106.17,400.0,98.2416,98.2787,98.2416,98.2787,400.0
2016-06-17 10:50:00,106.17,106.17,106.09,106.1,766.0,98.2787,98.2787,98.2046,98.2139,766.0
2016-06-17 10:55:00,106.11,106.11,106.04,106.09,2608.0,98.2231,98.2231,98.1583,98.2046,2608.0
2016-06-17 11:00:00,106.06,106.06,105.94,105.94,910.0,98.1768,98.1768,98.0658,98.0658,910.0
2016-06-17 11:05:00,105.93,106.01,105.92,105.99,2119.0,98.0565,98.1306,98.0472,98.112,2119.0
2016-06-17 11:10:00,105.99,105.99,105.87,105.91,4220.0,98.112,98.112,98.001,98.038,4220.0
2016-06-17 11:15:00,105.89,106.01,105.85,106.01,1950.0,98.0195,98.1306,97.9825,98.1306,1950.0
2016-06-17 11:20:00,106.02,106.03,105.99,105.99,5055.0,98.1398,98.1491,98.112,98.112,5055.0
2016-06-17 11:25:00,105.98,106.0,105.88,105.88,3561.0,98.1028,98.1213,98.0102,98.0102,3561.0
2016-06-17 11:30:00,105.81,105.92,105.81,105.91,7096.0,97.9454,98.0472,97.9454,98.038,7096.0
2016-06-17 11:35:00,105.9,105.97,105.87,105.96,4495.0,98.0287,98.0935,98.001,98.0843,4495.0
2016-06-17 11:40:00,105.97,106.04,105.95,106.04,2646.0,98.0935,98.1583,98.075,98.1583,2646.0
2016-06-17 11:45:00,106.02,106.06,105.98,106.04,4700.0,98.1398,98.1768,98.1028,98.1583,4700.0
2016-06-17 11:50:00,106.04,106.05,105.98,105.99,3536.0,98.1583,98.1676,98.1028,98.112,3536.0
2016-06-17 11:55:00,105.98,105.98,105.95,105.97,1665.0,98.1028,98.1028,98.075,98.0935,1665.0
2016-06-17 12:00:00,106.02,106.11,106.01,106.1,1216.0,98.1398,98.2231,98.1306,98.2139,1216.0
2016-06-17 12:05:00,106.07,106.22,106.07,106.19,3375.0,98.1861,98.325,98.1861,98.2972,3375.0
2016-06-17 12:10:00,106.25,106.25,106.22,106.22,500.0,98.3527,98.3527,98.325,98.325,500.0
2016-06-17 12:15:00,106.24,106.24,106.17,106.17,1988.0,98.3435,98.3435,98.2787,98.2787,1988.0
2016-06-17 12:20:00,106.2,106.22,106.16,106.18,4162.0,98.3064,98.325,98.2694,98.2879,4162.0
2016-06-17 12:25:00,106.18,106.19,106.15,106.19,2124.0,98.2879,98.2972,98.2602,98.2972,2124.0
2016-06-17 12:30:00,106.19,106.19,106.13,106.13,660.0,98.2972,98.2972,98.2416,98.2416,660.0
2016-06-17 12:35:00,106.11,106.2,106.11,106.12,1476.0,98.2231,98.3064,98.2231,98.2324,1476.0
2016-06-17 12:40:00,106.12,106.15,106.1,106.15,1902.0,98.2324,98.2602,98.2139,98.2602,1902.0
2016-06-17 12:45:00,106.17,106.17,106.07,106.07,3805.0,98.2787,98.2787,98.1861,98.1861,3805.0
2016-06-17 12:50:00,106.11,106.11,106.05,106.09,3453.0,98.2231,98.2231,98.1676,98.2046,3453.0
2016-06-17 12:55:00,106.06,106.1,106.06,106.09,3882.0,98.1768,98.2139,98.1768,98.2046,3882.0
2016-06-17 13:00:00,106.09,106.11,105.97,106.02,23655.0,98.2046,98.2231,98.0935,98.1398,23655.0
2016-06-17 13:05:00,106.01,106.17,106.0,106.17,6322.0,98.1306,98.2787,98.1213,98.2787,6322.0
2016-06-17 13:10:00,106.16,106.19,106.11,106.19,6783.0,98.2694,98.2972,98.2231,98.2972,6783.0
2016-06-17 13:15:00,106.18,106.24,106.16,106.24,6440.0,98.2879,98.3435,98.2694,98.3435,6440.0
2016-06-17 13:20:00,106.24,106.24,106.21,106.22,4254.0,98.3435,98.3435,98.3157,98.325,4254.0
2016-06-17 13:25:00,106.22,106.3,106.22,106.24,3846.0,98.325,98.399,98.325,98.3435,3846.0
2016-06-17 13:30:00,106.2,106.24,106.19,106.21,3325.0,98.3064,98.3435,98.2972,98.3157,3325.0
2016-06-17 13:35:00,106.19,106.21,106.17,106.21,1419.0,98.2972,98.3157,98.2787,98.3157,1419.0
2016-06-17 13:40:00,106.26,106.26,106.22,106.23,823.0,98.362,98.362,98.325,98.3342,823.0
2016-06-17 13:45:00,106.25,106.29,106.25,106.29,3304.0,98.3527,98.3897,98.3527,98.3897,3304.0
2016-06-17 13:50:00,106.3,106.35,106.28,106.28,10592.0,98.399,98.4453,98.3805,98.3805,10592.0
2016-06-17 13:55:00,106.26,106.28,106.22,106.24,2885.0,98.362,98.3805,98.325,98.3435,2885.0
2016-06-17 14:00:00,106.25,106.3,106.23,106.23,5975.0,98.3527,98.399,98.3342,98.3342,5975.0
2016-06-17 14:05:00,106.22,106.22,106.13,106.19,13375.0,98.325,98.325,98.2416,98.2972,13375.0
2016-06-17 14:10:00,106.2,106.26,106.19,106.21,16907.0,98.3064,98.362,98.2972,98.3157,16907.0
2016-06-17 14:15:00,106.22,106.29,106.21,106.23,12829.0,98.325,98.3897,98.3157,98.3342,12829.0
2016-06-17 14:20:00,106.21,106.33,106.18,106.3,19700.0,98.3157,98.4268,98.2879,98.399,19700.0
2016-06-17 14:25:00,106.28,106.32,106.25,106.28,25221.0,98.3805,98.4175,98.3527,98.3805,25221.0
2016-06-17 14:30:00,106.29,106.38,106.27,106.38,7595.0,98.3897,98.4731,98.3712,98.4731,7595.0
2016-06-17 14:35:00,106.39,106.4,106.32,106.32,4430.0,98.4823,98.4916,98.4175,98.4175,4430.0
2016-06-17 14:40:00,106.35,106.4,106.3,106.36,10197.0,98.4453,98.4916,98.399,98.4545,10197.0
2016-06-17 14:45:00,106.39,106.39,106.34,106.36,8669.0,98.4823,98.4823,98.436,98.4545,8669.0
2016-06-17 14:50:00,106.37,106.4,106.35,106.35,2707.0,98.4638,98.4916,98.4453,98.4453,2707.0
2016-06-17 14:55:00,106.36,106.37,106.31,106.33,6650.0,98.4545,98.4638,98.4083,98.4268,6650.0
2016-06-17 15:00:00,106.33,106.36,106.31,106.32,4625.0,98.4268,98.4545,98.4083,98.4175,4625.0
2016-06-17 15:05:00,106.31,106.32,106.25,106.27,7788.0,98.4083,98.4175,98.3527,98.3712,7788.0
2016-06-17 15:10:00,106.26,106.27,106.22,106.24,4803.0,98.362,98.3712,98.325,98.3435,4803.0
2016-06-17 15:15:00,106.22,106.23,106.15,106.17,12055.0,98.325,98.3342,98.2602,98.2787,12055.0
2016-06-17 15:20:00,106.2,106.21,106.15,106.19,4470.0,98.3064,98.3157,98.2602,98.2972,4470.0
2016-06-17 15:25:00,106.2,106.2,106.18,106.2,3590.0,98.3064,98.3064,98.2879,98.3064,3590.0
2016-06-17 15:30:00,106.19,106.21,106.15,106.18,1430.0,98.2972,98.3157,98.2602,98.2879,1430.0
2016-06-17 15:35:00,106.18,106.22,106.15,106.16,13531.0,98.2879,98.325,98.2602,98.2694,13531.0
2016-06-17 15:40:00,106.13,106.16,106.08,106.16,6253.0,98.2416,98.2694,98.1954,98.2694,6253.0
2016-06-17 15:45:00,106.14,106.18,106.13,106.13,2988.0,98.2509,98.2879,98.2416,98.2416,2988.0
2016-06-17 15:50:00,106.15,106.16,106.12,106.15,9361.0,98.2602,98.2694,98.2324,98.2602,9361.0
2016-06-17 15:55:00,106.16,106.21,106.14,106.16,14695.0,98.2694,98.3157,98.2509,98.2694,14695.0
2016-06-20 09:30:00,107.26,107.43,107.26,107.39,38399.0,99.2877,99.445,99.2877,99.408,38399.0
2016-06-20 09:35:00,107.47,107.53,107.38,107.48,1698.0,99.482,99.5376,99.3987,99.4913,1698.0
2016-06-20 09:40:00,107.51,107.58,107.51,107.52,1974.0,99.5191,99.5839,99.5191,99.5283,1974.0
2016-06-20 09:45:00,107.52,107.53,107.43,107.49,4377.0,99.5283,99.5376,99.445,99.5006,4377.0
2016-06-20 09:50:00,107.48,107.53,107.45,107.46,4616.0,99.4913,99.5376,99.4635,99.4728,4616.0
2016-06-20 09:55:00,107.51,107.53,107.48,107.52,976.0,99.5191,99.5376,99.4913,99.5283,976.0
2016-06-20 10:00:00,107.53,107.65,107.53,107.65,3141.0,99.5376,99.6487,99.5376,99.6487,3141.0
2016-06-20 10:05:00,107.75,107.79,107.7,107.74,5247.0,99.7412,99.7783,99.6949,99.732,5247.0
2016-06-20 10:10:00,107.78,107.78,107.68,107.68,575.0,99.769,99.769,99.6764,99.6764,575.0
2016-06-20 10:15:00,107.68,107.75,107.67,107.73,2865.0,99.6764,99.7412,99.6672,99.7227,2865.0
2016-06-20 10:20:00,107.7,107.72,107.69,107.7,4974.0,99.6949,99.7135,99.6857,99.6949,4974.0
2016-06-20 10:25:00,107.69,107.72,107.63,107.63,2618.0,99.6857,99.7135,99.6301,99.6301,2618.0
2016-06-20 10:30:00,107.69,107.7,107.64,107.69,2778.0,99.6857,99.6949,99.6394,99.6857,2778.0
2016-06-20 10:35:00,107.63,107.65,107.56,107.57,1426.0,99.6301,99.6487,99.5654,99.5746,1426.0
2016-06-20 10:40:00,107.6,107.64,107.6,107.61,1850.0,99.6024,99.6394,99.6024,99.6116,1850.0
2016-06-20 10:45:00,107.62,107.63,107.62,107.62,427.0,99.6209,99.6301,99.6209,99.6209,427.0
2016-06-20 10:50:00,107.62,107.65,107.61,107.64,2087.0,99.6209,99.6487,99.6116,99.6394,2087.0
2016-06-20 10:55:00,107.67,107.68,107.64,107.66,1536.0,99.6672,99.6764,99.6394,99.6579,1536.0
2016-06-20 11:00:00,107.64,107.65,107.63,107.65,1330.0,99.6394,99.6487,99.6301,99.6487,1330.0
2016-06-20 11:05:00,107.66,107.72,107.63,107.71,2155.0,99.6579,99.7135,99.6301,99.7042,2155.0
2016-06-20 11:10:00,107.68,107.7,107.67,107.67,1643.0,99.6764,99.6949,99.6672,99.6672,1643.0
2016-06-20 11:15:00,107.67,107.68,107.63,107.67,14237.0,99.6672,99.6764,99.6301,99.6672,14237.0
2016-06-20 11:20:00,107.69,107.69,107.62,107.66,7081.0,99.6857,99.6857,99.6209,99.6579,7081.0
2016-06-20 11:25:00,107.68,107.7,107.66,107.68,2884.0,99.6764,99.6949,99.6579,99.6764,2884.0
2016-06-20 11:30:00,107.63,107.65,107.61,107.63,2507.0,99.6301,99.6487,99.6116,99.6301,2507.0
2016-06-20 11:35:00,107.67,107.68,107.64,107.68,2399.0,99.6672,99.6764,99.6394,99.6764,2399.0
2016-06-20 11:40:00,107.65,107.67,107.64,107.65,2489.0,99.6487,99.6672,99.6394,99.6487,2489.0
2016-06-20 11:45:00,107.63,107.63,107.47,107.49,1725.0,99.6301,99.6301,99.482,99.5006,1725.0
2016-06-20 11:50:00,107.47,107.52,107.46,107.52,12388.0,99.482,99.5283,99.4728,99.5283,12388.0
2016-06-20 11:55:00,107.43,107.5,107.43,107.5,343.0,99.445,99.5098,99.445,99.5098,343.0
2016-06-20 12:00:00,107.49,107.5,107.46,107.47,1340.0,99.5006,99.5098,99.4728,99.482,1340.0
2016-06-20 12:05:00,107.49,107.5,107.47,107.47,987.0,99.5006,99.5098,99.482,99.482,987.0
2016-06-20 12:10:00,107.47,107.49,107.43,107.43,2579.0,99.482,99.5006,99.445,99.445,2579.0
2016-06-20 12:15:00,107.43,107.44,107.41,107.44,1768.0,99.445,99.4543,99.4265,99.4543,1768.0
2016-06-20 12:20:00,107.44,107.47,107.43,107.47,9563.0,99.4543,99.482,99.445,99.482,9563.0
2016-06-20 12:25:00,107.48,107.49,107.43,107.46,7482.0,99.4913,99.5006,99.445,99.4728,7482.0
2016-06-20 12:30:00,107.48,107.51,107.47,107.51,466.0,99.4913,99.5191,99.482,99.5191,466.0
2016-06-20 12:35:00,107.49,107.5,107.48,107.48,8273.0,99.5006,99.5098,99.4913,99.4913,8273.0
2016-06-20 12:40:00,107.46,107.48,107.45,107.45,365.0,99.4728,99.4913,99.4635,99.4635,365.0
2016-06-20 12:45:00,107.47,107.48,107.47,107.47,5257.0,99.482,99.4913,99.482,99.482,5257.0
2016-06-20 12:50:00,107.52,107.55,107.52,107.55,900.0,99.5283,99.5561,99.5283,99.5561,900.0
2016-06-20 12:55:00,107.54,107.54,107.49,107.53,1101.0,99.5468,99.5468,99.5006,99.5376,1101.0
2016-06-20 13:00:00,107.5,107.53,107.49,107.51,1995.0,99.5098,99.5376,99.5006,99.5191,1995.0
2016-06-20 13:05:00,107.52,107.55,107.49,107.51,4523.0,99.5283,99.5561,99.5006,99.5191,4523.0
2016-06-20 13:10:00,107.51,107.52,107.36,107.36,3355.0,99.5191,99.5283,99.3802,99.3802,3355.0
2016-06-20 13:15:00,107.32,107.4,107.32,107.36,3834.0,99.3432,99.4172,99.3432,99.3802,3834.0
2016-06-20 13:20:00,107.36,107.41,107.33,107.41,8943.0,99.3802,99.4265,99.3524,99.4265,8943.0
2016-06-20 13:25:00,107.42,107.42,107.3,107.33,8041.0,99.4358,99.4358,99.3247,99.3524,8041.0
2016-06-20 13:30:00,107.33,107.39,107.31,107.34,30874.0,99.3524,99.408,99.3339,99.3617,30874.0
2016-06-20 13:35:00,107.37,107.41,107.33,107.37,7847.0,99.3895,99.4265,99.3524,99.3895,7847.0
2016-06-20 13:40:00,107.36,107.44,107.36,107.43,5924.0,99.3802,99.4543,99.3802,99.445,5924.0
2016-06-20 13:45:00,107.41,107.46,107.39,107.42,6386.0,99.4265,99.4728,99.408,99.4358,6386.0
2016-06-20 13:50:00,107.42,107.49,107.41,107.42,11657.0,99.4358,99.5006,99.4265,99.4358,11657.0
2016-06-20 13:55:00,107.42,107.46,107.4,107.42,5698.0,99.4358,99.4728,99.4172,99.4358,5698.0
2016-06-20 14:00:00,107.41,107.45,107.38,107.38,11377.0,99.4265,99.4635,99.3987,99.3987,11377.0
2016-06-20 14:05:00,107.39,107.39,107.31,107.33,19707.0,99.408,99.408,99.3339,99.3524,19707.0
2016-06-20 14:10:00,107.32,107.36,107.29,107.29,10526.0,99.3432,99.3802,99.3154,99.3154,10526.0
2016-06-20 14:15:00,107.29,107.34,107.26,107.3,7979.0,99.3154,99.3617,99.2877,99.3247,7979.0
2016-06-20 14:20:00,107.3,107.33,107.27,107.33,6054.0,99.3247,99.3524,99.2969,99.3524,6054.0
2016-06-20 14:25:00,107.33,107.34,107.2,107.23,18760.0,99.3524,99.3617,99.2321,99.2599,18760.0
2016-06-20 14:30:00,107.22,107.28,107.2,107.24,8313.0,99.2506,99.3062,99.2321,99.2691,8313.0
2016-06-20 14:35:00,107.27,107.3,107.22,107.22,17561.0,99.2969,99.3247,99.2506,99.2506,17561.0
2016-06-20 14:40:00,107.24,107.27,107.19,107.24,8310.0,99.2691,99.2969,99.2229,99.2691,8310.0
2016-06-20 14:45:00,107.24,107.34,107.23,107.33,18092.0,99.2691,99.3617,99.2599,99.3524,18092.0
2016-06-20 14:50:00,107.33,107.37,107.3,107.33,9787.0,99.3524,99.3895,99.3247,99.3524,9787.0
2016-06-20 14:55:00,107.33,107.39,107.31,107.37,7572.0,99.3524,99.408,99.3339,99.3895,7572.0
2016-06-20 15:00:00,107.34,107.37,107.3,107.34,10660.0,99.3617,99.3895,99.3247,99.3617,10660.0
2016-06-20 15:05:00,107.38,107.38,107.24,107.27,15409.0,99.3987,99.3987,99.2691,99.2969,15409.0
2016-06-20 15:10:00,107.28,107.28,107.23,107.25,9775.0,99.3062,99.3062,99.2599,99.2784,9775.0
2016-06-20 15:15:00,107.24,107.24,107.11,107.14,11176.0,99.2691,99.2691,99.1488,99.1766,11176.0
2016-06-20 15:20:00,107.15,107.18,107.12,107.16,7577.0,99.1858,99.2136,99.1581,99.1951,7577.0
2016-06-20 15:25:00,107.14,107.14,107.01,107.01,5862.0,99.1766,99.1766,99.0562,99.0562,5862.0
2016-06-20 15:30:00,107.01,107.06,107.01,107.02,6593.0,99.0562,99.1025,99.0562,99.0655,6593.0
2016-06-20 15:35:00,107.01,107.08,107.0,107.06,10098.0,99.0562,99.121,99.047,99.1025,10098.0
2016-06-20 15:40:00,107.05,107.15,107.02,107.09,9367.0,99.0933,99.1858,99.0655,99.1303,9367.0
2016-06-20 15:45:00,107.1,107.1,106.89,106.89,13253.0,99.1395,99.1395,98.9452,98.9452,13253.0
2016-06-20 15:50:00,106.92,106.92,106.78,106.78,9799.0,98.9729,98.9729,98.8433,98.8433,9799.0
2016-06-20 15:55:00,106.78,106.92,106.78,106.88,27603.0,98.8433,98.9729,98.8433,98.9359,27603.0
2016-06-21 09:30:00,107.16,107.16,107.03,107.09,20880.0,99.1951,99.1951,99.0747,99.1303,20880.0
2016-06-21 09:35:00,107.1,107.17,107.05,107.12,1072.0,99.1395,99.2043,99.0933,99.1581,1072.0
2016-06-21 09:40:00,107.12,107.15,107.09,107.09,655.0,99.1581,99.1858,99.1303,99.1303,655.0
2016-06-21 09:45:00,107.06,107.18,107.03,107.12,2857.0,99.1025,99.2136,99.0747,99.1581,2857.0
2016-06-21 09:50:00,107.14,107.14,107.08,107.08,1459.0,99.1766,99.1766,99.121,99.121,1459.0
2016-06-21 09:55:00,107.15,107.15,107.07,107.09,9280.0,99.1858,99.1858,99.1118,99.1303,9280.0
2016-06-21 10:00:00,107.11,107.12,106.97,106.99,14214.0,99.1488,99.1581,99.0192,99.0377,14214.0
2016-06-21 10:05:00,106.97,107.01,106.93,107.0,1629.0,99.0192,99.0562,98.9822,99.047,1629.0
2016-06-21 10:10:00,107.01,107.13,107.01,107.08,2968.0,99.0562,99.1673,99.0562,99.121,2968.0
2016-06-21 10:15:00,107.09,107.09,107.0,107.01,4419.0,99.1303,99.1303,99.047,99.0562,4419.0
2016-06-21 10:20:00,107.05,107.05,106.85,106.86,1631.0,99.0933,99.0933,98.9081,98.9174,1631.0
2016-06-21 10:25:00,106.93,106.98,106.93,106.97,1259.0,98.9822,99.0285,98.9822,99.0192,1259.0
2016-06-21 10:30:00,107.0,107.06,106.99,107.01,3450.0,99.047,99.1025,99.0377,99.0562,3450.0
2016-06-21 10:35:00,106.98,107.01,106.92,106.93,2987.0,99.0285,99.0562,98.9729,98.9822,2987.0
2016-06-21 10:40:00,106.9,106.99,106.9,106.98,583.0,98.9544,99.0377,98.9544,99.0285,583.0
2016-06-21 10:45:00,107.01,107.01,106.91,106.91,5248.0,99.0562,99.0562,98.9637,98.9637,5248.0
2016-06-21 10:50:00,106.9,106.94,106.86,106.93,1901.0,98.9544,98.9914,98.9174,98.9822,1901.0
2016-06-21 10:55:00,106.9,106.9,106.82,106.87,12455.0,98.9544,98.9544,98.8804,98.9266,12455.0
2016-06-21 11:00:00,106.85,107.01,106.85,107.01,2359.0,98.9081,99.0562,98.9081,99.0562,2359.0
2016-06-21 11:05:00,107.06,107.06,106.99,106.99,3863.0,99.1025,99.1025,99.0377,99.0377,3863.0
2016-06-21 11:10:00,107.0,107.06,106.97,107.06,3197.0,99.047,99.1025,99.0192,99.1025,3197.0
2016-06-21 11:15:00,107.06,107.12,107.05,107.05,2528.0,99.1025,99.1581,99.0933,99.0933,2528.0
2016-06-21 11:20:00,107.07,107.07,106.96,106.96,1601.0,99.1118,99.1118,99.0099,99.0099,1601.0
2016-06-21 11:25:00,106.96,106.96,106.89,106.91,2380.0,99.0099,99.0099,98.9452,98.9637,2380.0
2016-06-21 11:30:00,106.9,106.9,106.78,106.8,1308.0,98.9544,98.9544,98.8433,98.8618,1308.0
2016-06-21 11:35:00,106.79,106.86,106.78,106.86,6963.0,98.8526,98.9174,98.8433,98.9174,6963.0
2016-06-21 11:40:00,106.83,106.86,106.83,106.86,1944.0,98.8896,98.9174,98.8896,98.9174,1944.0
2016-06-21 11:45:00,106.82,106.86,106.82,106.84,2529.0,98.8804,98.9174,98.8804,98.8989,2529.0
2016-06-21 11:50:00,106.85,106.88,106.82,106.84,6057.0,98.9081,98.9359,98.8804,98.8989,6057.0
2016-06-21 11:55:00,106.86,106.94,106.86,106.92,2939.0,98.9174,98.9914,98.9174,98.9729,2939.0
2016-06-21 12:00:00,106.93,106.95,106.9,106.91,5107.0,98.9822,99.0007,98.9544,98.9637,5107.0
2016-06-21 12:05:00,106.91,106.91,106.86,106.9,1395.0,98.9637,98.9637,98.9174,98.9544,1395.0
2016-06-21 12:10:00,106.92,106.93,106.87,106.9,1726.0,98.9729,98.9822,98.9266,98.9544,1726.0
2016-06-21 12:15:00,106.91,106.93,106.9,106.91,1721.0,98.9637,98.9822,98.9544,98.9637,1721.0
2016-06-21 12:20:00,106.92,106.97,106.92,106.97,5674.0,98.9729,99.0192,98.9729,99.0192,5674.0
2016-06-21 12:25:00,107.0,107.01,106.97,107.0,980.0,99.047,99.0562,99.0192,99.047,980.0
2016-06-21 12:30:00,107.01,107.04,106.98,106.99,3361.0,99.0562,99.084,99.0285,99.0377,3361.0
2016-06-21 12:35:00,107.02,107.03,106.98,106.98,2719.0,99.0655,99.0747,99.0285,99.0285,2719.0
2016-06-21 12:40:00,107.0,107.0,106.97,107.0,1727.0,99.047,99.047,99.0192,99.047,1727.0
2016-06-21 12:45:00,106.98,106.99,106.92,106.92,1165.0,99.0285,99.0377,98.9729,98.9729,1165.0
2016-06-21 12:50:00,106.95,106.95,106.89,106.9,1627.0,99.0007,99.0007,98.9452,98.9544,1627.0
2016-06-21 12:55:00,106.91,106.91,106.88,106.89,1274.0,98.9637,98.9637,98.9359,98.9452,1274.0
2016-06-21 13:00:00,106.87,106.9,106.87,106.89,1518.0,98.9266,98.9544,98.9266,98.9452,1518.0
2016-06-21 13:05:00,106.9,106.95,106.89,106.92,1516.0,98.9544,99.0007,98.9452,98.9729,1516.0
2016-06-21 13:10:00,106.92,106.94,106.88,106.9,6407.0,98.9729,98.9914,98.9359,98.9544,6407.0
2016-06-21 13:15:00,106.91,106.95,106.9,106.92,1531.0,98.9637,99.0007,98.9544,98.9729,1531.0
2016-06-21 13:20:00,106.92,106.92,106.85,106.85,6943.0,98.9729,98.9729,98.9081,98.9081,6943.0
2016-06-21 13:25:00,106.83,106.87,106.8,106.84,2156.0,98.8896,98.9266,98.8618,98.8989,2156.0
2016-06-21 13:30:00,106.84,106.89,106.83,106.83,6297.0,98.8989,98.9452,98.8896,98.8896,6297.0
2016-06-21 13:35:00,106.82,106.82,106.74,106.79,7018.0,98.8804,98.8804,98.8063,98.8526,7018.0
2016-06-21 13:40:00,106.79,106.83,106.77,106.82,8431.0,98.8526,98.8896,98.8341,98.8804,8431.0
2016-06-21 13:45:00,106.81,106.83,106.76,106.78,4171.0,98.8711,98.8896,98.8248,98.8433,4171.0
2016-06-21 13:50:00,106.76,106.84,106.76,106.84,2035.0,98.8248,98.8989,98.8248,98.8989,2035.0
2016-06-21 13:55:00,106.82,106.92,106.82,106.91,4296.0,98.8804,98.9729,98.8804,98.9637,4296.0
2016-06-21 14:00:00,106.88,106.9,106.84,106.89,3387.0,98.9359,98.9544,98.8989,98.9452,3387.0
2016-06-21 14:05:00,106.9,106.97,106.87,106.96,6457.0,98.9544,99.0192,98.9266,99.0099,6457.0
2016-06-21 14:10:00,106.98,107.01,106.94,106.99,5511.0,99.0285,99.0562,98.9914,99.0377,5511.0
2016-06-21 14:15:00,107.01,107.04,106.99,107.01,5944.0,99.0562,99.084,99.0377,99.0562,5944.0
2016-06-21 14:20:00,107.02,107.02,106.97,106.98,3590.0,99.0655,99.0655,99.0192,99.0285,3590.0
2016-06-21 14:25:00,107.0,107.04,106.99,107.02,2669.0,99.047,99.084,99.0377,99.0655,2669.0
2016-06-21 14:30:00,107.02,107.04,106.98,107.04,12703.0,99.0655,99.084,99.0285,99.084,12703.0
2016-06-21 14:35:00,107.07,107.18,107.06,107.18,11141.0,99.1118,99.2136,99.1025,99.2136,11141.0
2016-06-21 14:40:00,107.16,107.17,107.09,107.09,7738.0,99.1951,99.2043,99.1303,99.1303,7738.0
2016-06-21 14:45:00,107.11,107.15,107.09,107.14,6159.0,99.1488,99.1858,99.1303,99.1766,6159.0
2016-06-21 14:50:00,107.1,107.13,107.09,107.09,6206.0,99.1395,99.1673,99.1303,99.1303,6206.0
2016-06-21 14:55:00,107.08,107.12,107.03,107.03,5445.0,99.121,99.1581,99.0747,99.0747,5445.0
2016-06-21 15:00:00,107.04,107.06,106.95,106.95,8305.0,99.084,99.1025,99.0007,99.0007,8305.0
2016-06-21 15:05:00,106.96,106.99,106.94,106.95,2544.0,99.0099,99.0377,98.9914,99.0007,2544.0
2016-06-21 15:10:00,106.98,107.02,106.97,107.02,4044.0,99.0285,99.0655,99.0192,99.0655,4044.0
2016-06-21 15:15:00,107.02,107.14,107.02,107.13,17132.0,99.0655,99.1766,99.0655,99.1673,17132.0
2016-06-21 15:20:00,107.13,107.16,107.09,107.12,7787.0,99.1673,99.1951,99.1303,99.1581,7787.0
2016-06-21 15:25:00,107.12,107.17,107.12,107.17,3273.0,99.1581,99.2043,99.1581,99.2043,3273.0
2016-06-21 15:30:00,107.19,107.19,107.12,107.14,8163.0,99.2229,99.2229,99.1581,99.1766,8163.0
2016-06-21 15:35:00,107.15,107.19,107.14,107.17,5894.0,99.1858,99.2229,99.1766,99.2043,5894.0
2016-06-21 15:40:00,107.12,107.12,107.02,107.06,5399.0,99.1581,99.1581,99.0655,99.1025,5399.0
2016-06-21 15:45:00,107.04,107.12,107.04,107.09,8105.0,99.084,99.1581,99.084,99.1303,8105.0
2016-06-21 15:50:00,107.1,107.11,107.05,107.06,11319.0,99.1395,99.1488,99.0933,99.1025,11319.0
2016-06-21 15:55:00,107.01,107.09,106.98,106.99,17044.0,99.0562,99.1303,99.0285,99.0377,17044.0
2016-06-22 09:30:00,107.09,107.14,107.09,107.09,9130.0,99.1303,99.1766,99.1303,99.1303,9130.0
2016-06-22 09:35:00,107.07,107.12,106.99,107.04,4881.0,99.1118,99.1581,99.0377,99.084,4881.0
2016-06-22 09:40:00,107.06,107.12,107.06,107.09,3781.0,99.1025,99.1581,99.1025,99.1303,3781.0
2016-06-22 09:45:00,107.05,107.05,106.97,106.97,5308.0,99.0933,99.0933,99.0192,99.0192,5308.0
2016-06-22 09:50:00,107.02,107.05,106.98,107.0,5969.0,99.0655,99.0933,99.0285,99.047,5969.0
2016-06-22 09:55:00,107.0,107.03,106.97,106.97,5389.0,99.047,99.0747,99.0192,99.0192,5389.0
2016-06-22 10:00:00,106.94,107.02,106.94,106.96,17105.0,98.9914,99.0655,98.9914,99.0099,17105.0
2016-06-22 10:05:00,106.97,107.01,106.97,107.01,12647.0,99.0192,99.0562,99.0192,99.0562,12647.0
2016-06-22 10:10:00,107.05,107.11,107.05,107.1,75645.0,99.0933,99.1488,99.0933,99.1395,75645.0
2016-06-22 10:15:00,107.14,107.15,107.08,107.11,26153.0,99.1766,99.1858,99.121,99.1488,26153.0
2016-06-22 10:20:00,107.11,107.14,107.08,107.09,6892.0,99.1488,99.1766,99.121,99.1303,6892.0
2016-06-22 10:25:00,107.11,107.15,107.1,107.12,3777.0,99.1488,99.1858,99.1395,99.1581,3777.0
2016-06-22 10:30:00,107.13,107.32,107.08,107.29,32999.0,99.1673,99.3432,99.121,99.3154,32999.0
2016-06-22 10:35:00,107.33,107.39,107.31,107.31,5272.0,99.3524,99.408,99.3339,99.3339,5272.0
2016-06-22 10:40:00,107.32,107.45,107.3,107.45,48864.0,99.3432,99.4635,99.3247,99.4635,48864.0
2016-06-22 10:45:00,107.45,107.47,107.38,107.43,31937.0,99.4635,99.482,99.3987,99.445,31937.0
2016-06-22 10:50:00,107.46,107.54,107.46,107.5,1051.0,99.4728,99.5468,99.4728,99.5098,1051.0
2016-06-22 10:55:00,107.49,107.5,107.43,107.43,1804.0,99.5006,99.5098,99.445,99.445,1804.0
2016-06-22 11:00:00,107.42,107.48,107.4,107.47,12889.0,99.4358,99.4913,99.4172,99.482,12889.0
2016-06-22 11:05:00,107.45,107.46,107.39,107.43,3017.0,99.4635,99.4728,99.408,99.445,3017.0
2016-06-22 11:10:00,107.42,107.47,107.41,107.44,6304.0,99.4358,99.482,99.4265,99.4543,6304.0
2016-06-22 11:15:00,107.44,107.56,107.44,107.55,7027.0,99.4543,99.5654,99.4543,99.5561,7027.0
2016-06-22 11:20:00,107.54,107.55,107.51,107.53,5825.0,99.5468,99.5561,99.5191,99.5376,5825.0
2016-06-22 11:25:00,107.5,107.57,107.5,107.55,5703.0,99.5098,99.5746,99.5098,99.5561,5703.0
2016-06-22 11:30:00,107.54,107.55,107.25,107.26,11002.0,99.5468,99.5561,99.2784,99.2877,11002.0
2016-06-22 11:35:00,107.26,107.39,107.26,107.37,1097796.0,99.2877,99.408,99.2877,99.3895,1097796.0
2016-06-22 11:40:00,107.32,107.35,107.28,107.35,9623.0,99.3432,99.371,99.3062,99.371,9623.0
2016-06-22 11:45:00,107.3,107.37,107.28,107.31,3075.0,99.3247,99.3895,99.3062,99.3339,3075.0
2016-06-22 11:50:00,107.28,107.33,107.28,107.33,4801.0,99.3062,99.3524,99.3062,99.3524,4801.0
2016-06-22 11:55:00,107.34,107.35,107.33,107.35,6187.0,99.3617,99.371,99.3524,99.371,6187.0
2016-06-22 12:00:00,107.36,107.37,107.3,107.33,2078.0,99.3802,99.3895,99.3247,99.3524,2078.0
2016-06-22 12:05:00,107.29,107.34,107.26,107.27,3039.0,99.3154,99.3617,99.2877,99.2969,3039.0
2016-06-22 12:10:00,107.31,107.35,107.3,107.3,1934.0,99.3339,99.371,99.3247,99.3247,1934.0
2016-06-22 12:15:00,107.32,107.32,107.19,107.22,5035.0,99.3432,99.3432,99.2229,99.2506,5035.0
2016-06-22 12:20:00,107.2,107.23,107.01,107.01,30938.0,99.2321,99.2599,99.0562,99.0562,30938.0
2016-06-22 12:25:00,106.98,107.03,106.98,107.02,5737.0,99.0285,99.0747,99.0285,99.0655,5737.0
2016-06-22 12:30:00,107.02,107.03,107.01,107.01,255.0,99.0655,99.0747,99.0562,99.0562,255.0
2016-06-22 12:35:00,107.04,107.05,107.02,107.04,198422.0,99.084,99.0933,99.0655,99.084,198422.0
2016-06-22 12:40:00,107.02,107.05,107.01,107.02,2355.0,99.0655,99.0933,99.0562,99.0655,2355.0
2016-06-22 12:45:00,106.97,107.01,106.93,107.01,1402.0,99.0192,99.0562,98.9822,99.0562,1402.0
2016-06-22 12:50:00,107.02,107.05,107.01,107.01,6887.0,99.0655,99.0933,99.0562,99.0562,6887.0
2016-06-22 12:55:00,107.02,107.06,106.98,107.06,2631.0,99.0655,99.1025,99.0285,99.1025,2631.0
2016-06-22 13:00:00,107.04,107.05,106.97,106.97,10435.0,99.084,99.0933,99.0192,99.0192,10435.0
2016-06-22 13:05:00,106.85,106.85,106.83,106.83,774.0,98.9081,98.9081,98.8896,98.8896,774.0
2016-06-22 13:10:00,106.78,106.86,106.78,106.86,5365.0,98.8433,98.9174,98.8433,98.9174,5365.0
2016-06-22 13:15:00,106.86,106.87,106.8,106.87,2191.0,98.9174,98.9266,98.8618,98.9266,2191.0
2016-06-22 13:20:00,106.87,106.87,106.81,106.81,4094.0,98.9266,98.9266,98.8711,98.8711,4094.0
2016-06-22 13:25:00,106.82,106.93,106.82,106.9,20345.0,98.8804,98.9822,98.8804,98.9544,20345.0
2016-06-22 13:30:00,106.9,106.96,106.9,106.95,378.0,98.9544,99.0099,98.9544,99.0007,378.0
2016-06-22 13:35:00,106.96,106.97,106.96,106.97,2118.0,99.0099,99.0192,99.0099,99.0192,2118.0
2016-06-22 13:40:00,106.97,107.0,106.96,107.0,1559.0,99.0192,99.047,99.0099,99.047,1559.0
2016-06-22 13:45:00,106.98,107.02,106.98,107.01,1439.0,99.0285,99.0655,99.0285,99.0562,1439.0
2016-06-22 13:50:00,107.05,107.14,107.05,107.13,5674.0,99.0933,99.1766,99.0933,99.1673,5674.0
2016-06-22 13:55:00,107.13,107.14,107.1,107.11,4635.0,99.1673,99.1766,99.1395,99.1488,4635.0
2016-06-22 14:00:00,107.1,107.14,107.05,107.12,6746.0,99.1395,99.1766,99.0933,99.1581,6746.0
2016-06-22 14:05:00,107.12,107.18,107.07,107.09,9264.0,99.1581,99.2136,99.1118,99.1303,9264.0
2016-06-22 14:10:00,107.05,107.09,107.05,107.07,3616.0,99.0933,99.1303,99.0933,99.1118,3616.0
2016-06-22 14:15:00,107.08,107.12,107.05,107.06,18538.0,99.121,99.1581,99.0933,99.1025,18538.0
2016-06-22 14:20:00,107.04,107.04,106.99,107.0,4921.0,99.084,99.084,99.0377,99.047,4921.0
2016-06-22 14:25:00,107.04,107.09,107.04,107.06,13953.0,99.084,99.1303,99.084,99.1025,13953.0
2016-06-22 14:30:00,107.07,107.1,107.01,107.02,845.0,99.1118,99.1395,99.0562,99.0655,845.0
2016-06-22 14:35:00,106.98,107.01,106.94,106.94,4259.0,99.0285,99.0562,98.9914,98.9914,4259.0
2016-06-22 14:40:00,106.93,106.95,106.91,106.92,390.0,98.9822,99.0007,98.9637,98.9729,390.0
2016-06-22 14:45:00,106.95,106.95,106.89,106.92,12131.0,99.0007,99.0007,98.9452,98.9729,12131.0
2016-06-22 14:50:00,106.94,106.95,106.9,106.93,10296.0,98.9914,99.0007,98.9544,98.9822,10296.0
2016-06-22 14:55:00,106.95,106.99,106.94,106.97,2727.0,99.0007,99.0377,98.9914,99.0192,2727.0
2016-06-22 15:00:00,106.97,107.12,106.97,107.07,16713.0,99.0192,99.1581,99.0192,99.1118,16713.0
2016-06-22 15:05:00,107.1,107.1,106.93,106.93,5073.0,99.1395,99.1395,98.9822,98.9822,5073.0
2016-06-22 15:10:00,106.95,106.95,106.91,106.93,3259.0,99.0007,99.0007,98.9637,98.9822,3259.0
2016-06-22 15:15:00,106.9,106.97,106.9,106.9,5502.0,98.9544,99.0192,98.9544,98.9544,5502.0
2016-06-22 15:20:00,106.88,106.89,106.81,106.83,6347.0,98.9359,98.9452,98.8711,98.8896,6347.0
2016-06-22 15:25:00,106.84,106.86,106.78,106.81,15771.0,98.8989,98.9174,98.8433,98.8711,15771.0
2016-06-22 15:30:00,106.83,106.87,106.81,106.84,19800.0,98.8896,98.9266,98.8711,98.8989,19800.0
2016-06-22 15:35:00,106.81,106.91,106.79,106.91,4843.0,98.8711,98.9637,98.8526,98.9637,4843.0
2016-06-22 15:40:00,106.94,106.94,106.82,106.82,5890.0,98.9914,98.9914,98.8804,98.8804,5890.0
2016-06-22 15:45:00,106.85,106.89,106.77,106.82,6981.0,98.9081,98.9452,98.8341,98.8804,6981.0
2016-06-22 15:50:00,106.79,106.79,106.71,106.77,8719.0,98.8526,98.8526,98.7785,98.8341,8719.0
2016-06-22 15:55:00,106.82,106.82,106.72,106.78,9121.0,98.8804,98.8804,98.7878,98.8433,9121.0
2016-06-23 09:30:00,107.53,107.64,107.51,107.52,16700.0,99.5376,99.6394,99.5191,99.5283,16700.0
2016-06-23 09:35:00,107.5,107.5,107.37,107.44,3332.0,99.5098,99.5098,99.3895,99.4543,3332.0
2016-06-23 09:40:00,107.38,107.38,107.33,107.33,605.0,99.3987,99.3987,99.3524,99.3524,605.0
2016-06-23 09:45:00,107.41,107.41,107.37,107.37,670.0,99.4265,99.4265,99.3895,99.3895,670.0
2016-06-23 09:50:00,107.37,107.38,107.28,107.33,4519.0,99.3895,99.3987,99.3062,99.3524,4519.0
2016-06-23 09:55:00,107.33,107.41,107.32,107.41,1654.0,99.3524,99.4265,99.3432,99.4265,1654.0
2016-06-23 10:00:00,107.39,107.56,107.39,107.56,3027.0,99.408,99.5654,99.408,99.5654,3027.0
2016-06-23 10:05:00,107.55,107.55,107.48,107.48,1792.0,99.5561,99.5561,99.4913,99.4913,1792.0
2016-06-23 10:10:00,107.46,107.53,107.46,107.51,1495.0,99.4728,99.5376,99.4728,99.5191,1495.0
2016-06-23 10:15:00,107.51,107.54,107.41,107.41,10691.0,99.5191,99.5468,99.4265,99.4265,10691.0
2016-06-23 10:20:00,107.43,107.5,107.43,107.5,1874.0,99.445,99.5098,99.445,99.5098,1874.0
2016-06-23 10:25:00,107.5,107.54,107.48,107.49,3553.0,99.5098,99.5468,99.4913,99.5006,3553.0
2016-06-23 10:30:00,107.5,107.51,107.36,107.39,6676.0,99.5098,99.5191,99.3802,99.408,6676.0
2016-06-23 10:35:00,107.38,107.45,107.35,107.43,4575.0,99.3987,99.4635,99.371,99.445,4575.0
2016-06-23 10:40:00,107.43,107.47,107.41,107.44,2539.0,99.445,99.482,99.4265,99.4543,2539.0
2016-06-23 10:45:00,107.41,107.43,107.38,107.42,6053.0,99.4265,99.445,99.3987,99.4358,6053.0
2016-06-23 10:50:00,107.45,107.5,107.45,107.47,1000.0,99.4635,99.5098,99.4635,99.482,1000.0
2016-06-23 10:55:00,107.56,107.61,107.53,107.55,2819.0,99.5654,99.6116,99.5376,99.5561,2819.0
2016-06-23 11:00:00,107.6,107.63,107.6,107.63,1435.0,99.6024,99.6301,99.6024,99.6301,1435.0
2016-06-23 11:05:00,107.63,107.64,107.61,107.64,2461.0,99.6301,99.6394,99.6116,99.6394,2461.0
2016-06-23 11:10:00,107.6,107.66,107.58,107.65,5946.0,99.6024,99.6579,99.5839,99.6487,5946.0
2016-06-23 11:15:00,107.69,107.73,107.68,107.68,7825.0,99.6857,99.7227,99.6764,99.6764,7825.0
2016-06-23 11:20:00,107.66,107.7,107.65,107.67,2860.0,99.6579,99.6949,99.6487,99.6672,2860.0
2016-06-23 11:25:00,107.69,107.7,107.64,107.69,3014.0,99.6857,99.6949,99.6394,99.6857,3014.0
2016-06-23 11:30:00,107.73,107.78,107.73,107.77,3133.0,99.7227,99.769,99.7227,99.7597,3133.0
2016-06-23 11:35:00,107.78,107.78,107.72,107.76,868.0,99.769,99.769,99.7135,99.7505,868.0
2016-06-23 11:40:00,107.77,107.77,107.68,107.69,5105.0,99.7597,99.7597,99.6764,99.6857,5105.0
2016-06-23 11:45:00,107.68,107.73,107.67,107.73,7886.0,99.6764,99.7227,99.6672,99.7227,7886.0
2016-06-23 11:50:00,107.76,107.81,107.75,107.76,13929.0,99.7505,99.7968,99.7412,99.7505,13929.0
2016-06-23 11:55:00,107.76,107.77,107.74,107.77,1434.0,99.7505,99.7597,99.732,99.7597,1434.0
2016-06-23 12:00:00,107.77,107.79,107.73,107.74,10703.0,99.7597,99.7783,99.7227,99.732,10703.0
2016-06-23 12:05:00,107.73,107.76,107.72,107.76,2762.0,99.7227,99.7505,99.7135,99.7505,2762.0
2016-06-23 12:10:00,107.77,107.78,107.73,107.77,3333.0,99.7597,99.769,99.7227,99.7597,3333.0
2016-06-23 12:15:00,107.77,107.77,107.73,107.73,3383.0,99.7597,99.7597,99.7227,99.7227,3383.0
2016-06-23 12:20:00,107.74,107.76,107.74,107.76,1160.0,99.732,99.7505,99.732,99.7505,1160.0
2016-06-23 12:25:00,107.75,107.77,107.74,107.75,2402.0,99.7412,99.7597,99.732,99.7412,2402.0
2016-06-23 12:30:00,107.71,107.73,107.71,107.72,2248.0,99.7042,99.7227,99.7042,99.7135,2248.0
2016-06-23 12:35:00,107.73,107.73,107.71,107.73,700.0,99.7227,99.7227,99.7042,99.7227,700.0
2016-06-23 12:40:00,107.71,107.74,107.68,107.7,2907.0,99.7042,99.732,99.6764,99.6949,2907.0
2016-06-23 12:45:00,107.62,107.63,107.6,107.6,4276.0,99.6209,99.6301,99.6024,99.6024,4276.0
2016-06-23 12:50:00,107.63,107.68,107.62,107.67,716.0,99.6301,99.6764,99.6209,99.6672,716.0
2016-06-23 12:55:00,107.67,107.67,107.63,107.64,13430.0,99.6672,99.6672,99.6301,99.6394,13430.0
2016-06-23 13:00:00,107.65,107.7,107.65,107.7,2304.0,99.6487,99.6949,99.6487,99.6949,2304.0
2016-06-23 13:05:00,107.64,107.7,107.63,107.7,2460.0,99.6394,99.6949,99.6301,99.6949,2460.0
2016-06-23 13:10:00,107.71,107.71,107.66,107.68,2092.0,99.7042,99.7042,99.6579,99.6764,2092.0
2016-06-23 13:15:00,107.68,107.71,107.64,107.71,8014.0,99.6764,99.7042,99.6394,99.7042,8014.0
2016-06-23 13:20:00,107.73,107.74,107.69,107.69,837.0,99.7227,99.732,99.6857,99.6857,837.0
2016-06-23 13:25:00,107.68,107.72,107.68,107.71,2837.0,99.6764,99.7135,99.6764,99.7042,2837.0
2016-06-23 13:30:00,107.73,107.73,107.68,107.68,3345.0,99.7227,99.7227,99.6764,99.6764,3345.0
2016-06-23 13:35:00,107.67,107.68,107.61,107.61,3412.0,99.6672,99.6764,99.6116,99.6116,3412.0
2016-06-23 13:40:00,107.61,107.66,107.58,107.66,3594.0,99.6116,99.6579,99.5839,99.6579,3594.0
2016-06-23 13:45:00,107.65,107.65,107.62,107.63,2850.0,99.6487,99.6487,99.6209,99.6301,2850.0
2016-06-23 13:50:00,107.6,107.64,107.58,107.64,4073.0,99.6024,99.6394,99.5839,99.6394,4073.0
2016-06-23 13:55:00,107.64,107.66,107.61,107.63,6032.0,99.6394,99.6579,99.6116,99.6301,6032.0
2016-06-23 14:00:00,107.64,107.64,107.6,107.62,4054.0,99.6394,99.6394,99.6024,99.6209,4054.0
2016-06-23 14:05:00,107.64,107.66,107.61,107.66,14375.0,99.6394,99.6579,99.6116,99.6579,14375.0
2016-06-23 14:10:00,107.66,107.72,107.66,107.7,15644.0,99.6579,99.7135,99.6579,99.6949,15644.0
2016-06-23 14:15:00,107.7,107.7,107.67,107.68,5467.0,99.6949,99.6949,99.6672,99.6764,5467.0
2016-06-23 14:20:00,107.7,107.71,107.62,107.62,5603.0,99.6949,99.7042,99.6209,99.6209,5603.0
2016-06-23 14:25:00,107.61,107.7,107.61,107.68,11414.0,99.6116,99.6949,99.6116,99.6764,11414.0
2016-06-23 14:30:00,107.67,107.71,107.65,107.69,5090.0,99.6672,99.7042,99.6487,99.6857,5090.0
2016-06-23 14:35:00,107.68,107.7,107.66,107.69,18750.0,99.6764,99.6949,99.6579,99.6857,18750.0
2016-06-23 14:40:00,107.69,107.72,107.67,107.68,4478.0,99.6857,99.7135,99.6672,99.6764,4478.0
2016-06-23 14:45:00,107.69,107.77,107.68,107.76,9225.0,99.6857,99.7597,99.6764,99.7505,9225.0
2016-06-23 14:50:00,107.74,107.81,107.74,107.79,23510.0,99.732,99.7968,99.732,99.7783,23510.0
2016-06-23 14:55:00,107.79,107.81,107.73,107.73,11071.0,99.7783,99.7968,99.7227,99.7227,11071.0
2016-06-23 15:00:00,107.73,107.78,107.72,107.72,2771.0,99.7227,99.769,99.7135,99.7135,2771.0
2016-06-23 15:05:00,107.73,107.74,107.7,107.72,3625.0,99.7227,99.732,99.6949,99.7135,3625.0
2016-06-23 15:10:00,107.7,107.75,107.69,107.73,6840.0,99.6949,99.7412,99.6857,99.7227,6840.0
2016-06-23 15:15:00,107.72,107.74,107.69,107.69,2661.0,99.7135,99.732,99.6857,99.6857,2661.0
2016-06-23 15:20:00,107.7,107.71,107.67,107.67,3939.0,99.6949,99.7042,99.6672,99.6672,3939.0
2016-06-23 15:25:00,107.64,107.68,107.64,107.66,4155.0,99.6394,99.6764,99.6394,99.6579,4155.0
2016-06-23 15:30:00,107.67,107.74,107.66,107.74,5543.0,99.6672,99.732,99.6579,99.732,5543.0
2016-06-23 15:35:00,107.73,107.75,107.69,107.71,9851.0,99.7227,99.7412,99.6857,99.7042,9851.0
2016-06-23 15:40:00,107.71,107.81,107.7,107.81,16535.0,99.7042,99.7968,99.6949,99.7968,16535.0
2016-06-23 15:45:00,107.84,107.91,107.84,107.87,10914.0,99.8245,99.8893,99.8245,99.8523,10914.0
2016-06-23 15:50:00,107.95,108.05,107.94,108.03,11048.0,99.9264,100.0189,99.9171,100.0004,11048.0
2016-06-23 15:55:00,108.03,108.09,107.99,108.07,15572.0,100.0004,100.056,99.9634,100.0374,15572.0
2016-06-24 09:30:00,104.46,104.9,104.37,104.9,41912.0,96.6958,97.1031,96.6125,97.1031,41912.0
2016-06-24 09:35:00,104.9,105.2,104.76,105.2,9234.0,97.1031,97.3808,96.9735,97.3808,9234.0
2016-06-24 09:40:00,105.12,105.56,105.08,105.56,30023.0,97.3067,97.714,97.2697,97.714,30023.0
2016-06-24 09:45:00,105.46,105.5,105.1,105.38,12023.0,97.6214,97.6585,97.2882,97.5474,12023.0
2016-06-24 09:50:00,105.31,105.5,105.18,105.49,12485.0,97.4826,97.6585,97.3623,97.6492,12485.0
2016-06-24 09:55:00,105.51,105.72,105.48,105.52,14669.0,97.6677,97.8621,97.64,97.677,14669.0
2016-06-24 10:00:00,105.54,105.94,105.51,105.84,8861.0,97.6955,98.0658,97.6677,97.9732,8861.0
2016-06-24 10:05:00,105.85,105.9,105.65,105.89,16845.0,97.9825,98.0287,97.7973,98.0195,16845.0
2016-06-24 10:10:00,105.94,106.08,105.8,105.86,19353.0,98.0658,98.1954,97.9362,97.9917,19353.0
2016-06-24 10:15:00,105.84,105.87,105.67,105.67,15401.0,97.9732,98.001,97.8158,97.8158,15401.0
2016-06-24 10:20:00,105.72,105.72,105.51,105.6,14715.0,97.8621,97.8621,97.6677,97.751,14715.0
2016-06-24 10:25:00,105.59,105.65,105.47,105.63,7329.0,97.7418,97.7973,97.6307,97.7788,7329.0
2016-06-24 10:30:00,105.61,105.7,105.48,105.48,7160.0,97.7603,97.8436,97.64,97.64,7160.0
2016-06-24 10:35:00,105.49,105.77,105.48,105.77,18113.0,97.6492,97.9084,97.64,97.9084,18113.0
2016-06-24 10:40:00,105.73,105.73,105.54,105.7,4079.0,97.8714,97.8714,97.6955,97.8436,4079.0
2016-06-24 10:45:00,105.71,105.74,105.6,105.62,7549.0,97.8529,97.8806,97.751,97.7695,7549.0
2016-06-24 10:50:00,105.65,105.72,105.61,105.72,13551.0,97.7973,97.8621,97.7603,97.8621,13551.0
2016-06-24 10:55:00,105.74,105.74,105.5,105.5,3227.0,97.8806,97.8806,97.6585,97.6585,3227.0
2016-06-24 11:00:00,105.53,105.54,105.27,105.27,11956.0,97.6862,97.6955,97.4456,97.4456,11956.0
2016-06-24 11:05:00,105.27,105.41,105.26,105.41,18760.0,97.4456,97.5752,97.4363,97.5752,18760.0
2016-06-24 11:10:00,105.43,105.48,105.38,105.43,3294.0,97.5937,97.64,97.5474,97.5937,3294.0
2016-06-24 11:15:00,105.42,105.44,105.24,105.35,5339.0,97.5844,97.6029,97.4178,97.5196,5339.0
2016-06-24 11:20:00,105.28,105.33,105.12,105.14,8125.0,97.4548,97.5011,97.3067,97.3252,8125.0
2016-06-24 11:25:00,105.16,105.3,105.12,105.26,5806.0,97.3437,97.4733,97.3067,97.4363,5806.0
2016-06-24 11:30:00,105.34,105.43,105.28,105.3,14667.0,97.5104,97.5937,97.4548,97.4733,14667.0
2016-06-24 11:35:00,105.33,105.34,105.25,105.3,4543.0,97.5011,97.5104,97.427,97.4733,4543.0
2016-06-24 11:40:00,105.32,105.33,105.21,105.32,8425.0,97.4918,97.5011,97.39,97.4918,8425.0
2016-06-24 11:45:00,105.39,105.49,105.27,105.3,9650.0,97.5566,97.6492,97.4456,97.4733,9650.0
2016-06-24 11:50:00,105.3,105.3,105.2,105.24,7217.0,97.4733,97.4733,97.3808,97.4178,7217.0
2016-06-24 11:55:00,105.33,105.36,105.27,105.35,8117.0,97.5011,97.5289,97.4456,97.5196,8117.0
2016-06-24 12:00:00,105.36,105.41,105.21,105.25,7137.0,97.5289,97.5752,97.39,97.427,7137.0
2016-06-24 12:05:00,105.25,105.25,105.12,105.12,3433.0,97.427,97.427,97.3067,97.3067,3433.0
2016-06-24 12:10:00,105.14,105.14,104.95,105.02,14879.0,97.3252,97.3252,97.1493,97.2141,14879.0
2016-06-24 12:15:00,105.02,105.02,104.93,104.99,4826.0,97.2141,97.2141,97.1308,97.1864,4826.0
2016-06-24 12:20:00,105.06,105.11,105.01,105.03,4855.0,97.2512,97.2975,97.2049,97.2234,4855.0
2016-06-24 12:25:00,105.01,105.1,105.01,105.1,3323.0,97.2049,97.2882,97.2049,97.2882,3323.0
2016-06-24 12:30:00,105.06,105.08,104.96,104.97,6526.0,97.2512,97.2697,97.1586,97.1679,6526.0
2016-06-24 12:35:00,104.94,105.0,104.92,104.92,3410.0,97.1401,97.1956,97.1216,97.1216,3410.0
2016-06-24 12:40:00,104.92,104.95,104.77,104.8,6688.0,97.1216,97.1493,96.9827,97.0105,6688.0
2016-06-24 12:45:00,104.77,104.79,104.64,104.69,7187.0,96.9827,97.0012,96.8624,96.9087,7187.0
2016-06-24 12:50:00,104.69,104.72,104.61,104.7,25182.0,96.9087,96.9364,96.8346,96.9179,25182.0
2016-06-24 12:55:00,104.76,104.77,104.65,104.7,5328.0,96.9735,96.9827,96.8716,96.9179,5328.0
2016-06-24 13:00:00,104.69,104.79,104.69,104.72,2904.0,96.9087,97.0012,96.9087,96.9364,2904.0
2016-06-24 13:05:00,104.71,104.74,104.63,104.67,14819.0,96.9272,96.955,96.8531,96.8902,14819.0
2016-06-24 13:10:00,104.67,104.8,104.65,104.79,10639.0,96.8902,97.0105,96.8716,97.0012,10639.0
2016-06-24 13:15:00,104.85,104.85,104.71,104.81,8507.0,97.0568,97.0568,96.9272,97.0198,8507.0
2016-06-24 13:20:00,104.84,104.84,104.71,104.76,17672.0,97.0475,97.0475,96.9272,96.9735,17672.0
2016-06-24 13:25:00,104.76,104.82,104.75,104.82,14494.0,96.9735,97.029,96.9642,97.029,14494.0
2016-06-24 13:30:00,104.83,104.96,104.8,104.91,9408.0,97.0383,97.1586,97.0105,97.1123,9408.0
2016-06-24 13:35:00,104.9,105.04,104.9,104.98,10497.0,97.1031,97.2327,97.1031,97.1771,10497.0
2016-06-24 13:40:00,104.99,105.0,104.87,104.88,8370.0,97.1864,97.1956,97.0753,97.0845,8370.0
2016-06-24 13:45:00,104.86,104.89,104.78,104.84,4392.0,97.066,97.0938,96.992,97.0475,4392.0
2016-06-24 13:50:00,104.85,104.87,104.78,104.86,5652.0,97.0568,97.0753,96.992,97.066,5652.0
2016-06-24 13:55:00,104.86,104.87,104.76,104.85,7318.0,97.066,97.0753,96.9735,97.0568,7318.0
2016-06-24 14:00:00,104.88,104.94,104.85,104.89,6919.0,97.0845,97.1401,97.0568,97.0938,6919.0
2016-06-24 14:05:00,104.92,104.95,104.83,104.88,17626.0,97.1216,97.1493,97.0383,97.0845,17626.0
2016-06-24 14:10:00,104.89,104.94,104.85,104.93,9258.0,97.0938,97.1401,97.0568,97.1308,9258.0
2016-06-24 14:15:00,104.93,104.93,104.76,104.8,11014.0,97.1308,97.1308,96.9735,97.0105,11014.0
2016-06-24 14:20:00,104.78,104.78,104.58,104.62,11235.0,96.992,96.992,96.8068,96.8439,11235.0
2016-06-24 14:25:00,104.6,104.68,104.57,104.58,14338.0,96.8254,96.8994,96.7976,96.8068,14338.0
2016-06-24 14:30:00,104.57,104.57,104.37,104.41,12489.0,96.7976,96.7976,96.6125,96.6495,12489.0
2016-06-24 14:35:00,104.38,104.48,104.33,104.45,9001.0,96.6217,96.7143,96.5754,96.6865,9001.0
2016-06-24 14:40:00,104.42,104.49,104.4,104.46,19507.0,96.6587,96.7235,96.6402,96.6958,19507.0
2016-06-24 14:45:00,104.43,104.45,104.29,104.44,25614.0,96.668,96.6865,96.5384,96.6773,25614.0
2016-06-24 14:50:00,104.42,104.56,104.41,104.53,3343.0,96.6587,96.7883,96.6495,96.7606,3343.0
2016-06-24 14:55:00,104.62,104.7,104.55,104.57,13740.0,96.8439,96.9179,96.7791,96.7976,13740.0
2016-06-24 15:00:00,104.53,104.66,104.5,104.54,8092.0,96.7606,96.8809,96.7328,96.7698,8092.0
2016-06-24 15:05:00,104.58,104.58,104.44,104.47,14646.0,96.8068,96.8068,96.6773,96.705,14646.0
2016-06-24 15:10:00,104.44,104.45,104.2,104.26,6807.0,96.6773,96.6865,96.4551,96.5106,6807.0
2016-06-24 15:15:00,104.29,104.29,103.98,104.02,26639.0,96.5384,96.5384,96.2514,96.2885,26639.0
2016-06-24 15:20:00,104.02,104.19,104.01,104.1,6392.0,96.2885,96.4458,96.2792,96.3625,6392.0
2016-06-24 15:25:00,104.15,104.18,104.07,104.13,27406.0,96.4088,96.4366,96.3348,96.3903,27406.0
2016-06-24 15:30:00,104.13,104.27,104.09,104.27,25648.0,96.3903,96.5199,96.3533,96.5199,25648.0
2016-06-24 15:35:00,104.31,104.47,104.2,104.25,11315.0,96.5569,96.705,96.4551,96.5014,11315.0
2016-06-24 15:40:00,104.24,104.48,104.19,104.42,9960.0,96.4921,96.7143,96.4458,96.6587,9960.0
2016-06-24 15:45:00,104.41,104.66,104.41,104.56,13985.0,96.6495,96.8809,96.6495,96.7883,13985.0
2016-06-24 15:50:00,104.6,104.82,104.58,104.75,19250.0,96.8254,97.029,96.8068,96.9642,19250.0
2016-06-24 15:55:00,104.76,104.76,104.24,104.25,38963.0,96.9735,96.9735,96.4921,96.5014,38963.0
2016-06-27 09:30:00,103.38,103.5,103.13,103.27,31949.0,95.696,95.8071,95.4646,95.5942,31949.0
2016-06-27 09:35:00,103.31,103.36,103.04,103.11,1987.0,95.6312,95.6775,95.3813,95.4461,1987.0
2016-06-27 09:40:00,103.04,103.04,102.93,102.98,6111.0,95.3813,95.3813,95.2795,95.3258,6111.0
2016-06-27 09:45:00,102.97,103.12,102.87,102.9,7133.0,95.3165,95.4554,95.2239,95.2517,7133.0
2016-06-27 09:50:00,102.93,103.07,102.91,103.0,5609.0,95.2795,95.4091,95.261,95.3443,5609.0
2016-06-27 09:55:00,102.91,103.06,102.91,103.01,4515.0,95.261,95.3998,95.261,95.3535,4515.0
2016-06-27 10:00:00,103.07,103.12,102.9,102.95,3696.0,95.4091,95.4554,95.2517,95.298,3696.0
2016-06-27 10:05:00,102.9,102.9,102.71,102.75,4415.0,95.2517,95.2517,95.0758,95.1129,4415.0
2016-06-27 10:10:00,102.73,102.78,102.63,102.67,247550.0,95.0944,95.1406,95.0018,95.0388,247550.0
2016-06-27 10:15:00,102.61,102.67,102.52,102.59,26332.0,94.9833,95.0388,94.9,94.9648,26332.0
2016-06-27 10:20:00,102.62,102.72,102.57,102.58,7313.0,94.9925,95.0851,94.9462,94.9555,7313.0
2016-06-27 10:25:00,102.5,102.54,102.32,102.33,8916.0,94.8814,94.9185,94.7148,94.7241,8916.0
2016-06-27 10:30:00,102.39,102.42,102.31,102.42,7290.0,94.7796,94.8074,94.7056,94.8074,7290.0
2016-06-27 10:35:00,102.47,102.54,102.44,102.44,15827.0,94.8537,94.9185,94.8259,94.8259,15827.0
2016-06-27 10:40:00,102.53,102.57,102.38,102.44,5561.0,94.9092,94.9462,94.7704,94.8259,5561.0
2016-06-27 10:45:00,102.4,102.4,102.1,102.15,15919.0,94.7889,94.7889,94.5112,94.5575,15919.0
2016-06-27 10:50:00,102.06,102.09,101.98,102.09,6219.0,94.4742,94.5019,94.4001,94.5019,6219.0
2016-06-27 10:55:00,102.09,102.13,101.91,101.91,8669.0,94.5019,94.5389,94.3353,94.3353,8669.0
2016-06-27 11:00:00,101.92,102.11,101.86,102.0,253578.0,94.3446,94.5204,94.289,94.4186,253578.0
2016-06-27 11:05:00,102.03,102.19,102.03,102.15,5699.0,94.4464,94.5945,94.4464,94.5575,5699.0
2016-06-27 11:10:00,102.12,102.14,102.02,102.02,4761.0,94.5297,94.5482,94.4371,94.4371,4761.0
2016-06-27 11:15:00,101.96,102.06,101.93,102.06,2691.0,94.3816,94.4742,94.3538,94.4742,2691.0
2016-06-27 11:20:00,101.99,102.06,101.88,101.94,8637.0,94.4094,94.4742,94.3075,94.3631,8637.0
2016-06-27 11:25:00,101.89,102.22,101.87,102.22,5281.0,94.3168,94.6223,94.2983,94.6223,5281.0
2016-06-27 11:30:00,102.27,102.36,102.19,102.33,7841.0,94.6685,94.7519,94.5945,94.7241,7841.0
2016-06-27 11:35:00,102.32,102.41,102.25,102.39,27893.0,94.7148,94.7981,94.65,94.7796,27893.0
2016-06-27 11:40:00,102.36,102.46,102.34,102.43,6508.0,94.7519,94.8444,94.7333,94.8167,6508.0
2016-06-27 11:45:00,102.45,102.57,102.4,102.49,25774.0,94.8352,94.9462,94.7889,94.8722,25774.0
2016-06-27 11:50:00,102.5,102.52,102.37,102.38,51243.0,94.8814,94.9,94.7611,94.7704,51243.0
2016-06-27 11:55:00,102.48,102.5,102.36,102.43,6513.0,94.8629,94.8814,94.7519,94.8167,6513.0
2016-06-27 12:00:00,102.4,102.43,102.3,102.35,10663.0,94.7889,94.8167,94.6963,94.7426,10663.0
2016-06-27 12:05:00,102.34,102.46,102.3,102.39,7181.0,94.7333,94.8444,94.6963,94.7796,7181.0
2016-06-27 12:10:00,102.35,102.43,102.3,102.37,5246.0,94.7426,94.8167,94.6963,94.7611,5246.0
2016-06-27 12:15:00,102.36,102.53,102.35,102.45,5326.0,94.7519,94.9092,94.7426,94.8352,5326.0
2016-06-27 12:20:00,102.46,102.5,102.45,102.46,2540.0,94.8444,94.8814,94.8352,94.8444,2540.0
2016-06-27 12:25:00,102.54,102.65,102.5,102.65,17145.0,94.9185,95.0203,94.8814,95.0203,17145.0
2016-06-27 12:30:00,102.68,102.71,102.55,102.56,14242.0,95.0481,95.0758,94.9277,94.937,14242.0
2016-06-27 12:35:00,102.58,102.6,102.52,102.52,9389.0,94.9555,94.974,94.9,94.9,9389.0
2016-06-27 12:40:00,102.42,102.46,102.31,102.35,5158.0,94.8074,94.8444,94.7056,94.7426,5158.0
2016-06-27 12:45:00,102.3,102.41,102.3,102.4,6615.0,94.6963,94.7981,94.6963,94.7889,6615.0
2016-06-27 12:50:00,102.4,102.45,102.31,102.34,7917.0,94.7889,94.8352,94.7056,94.7333,7917.0
2016-06-27 12:55:00,102.4,102.52,102.38,102.45,5680.0,94.7889,94.9,94.7704,94.8352,5680.0
2016-06-27 13:00:00,102.45,102.55,102.43,102.5,8435.0,94.8352,94.9277,94.8167,94.8814,8435.0
2016-06-27 13:05:00,102.56,102.56,102.45,102.45,8355.0,94.937,94.937,94.8352,94.8352,8355.0
2016-06-27 13:10:00,102.42,102.52,102.42,102.48,14815.0,94.8074,94.9,94.8074,94.8629,14815.0
2016-06-27 13:15:00,102.49,102.59,102.49,102.57,10363.0,94.8722,94.9648,94.8722,94.9462,10363.0
2016-06-27 13:20:00,102.57,102.62,102.57,102.62,2437.0,94.9462,94.9925,94.9462,94.9925,2437.0
2016-06-27 13:25:00,102.6,102.67,102.59,102.6,28445.0,94.974,95.0388,94.9648,94.974,28445.0
2016-06-27 13:30:00,102.61,102.62,102.42,102.49,6647.0,94.9833,94.9925,94.8074,94.8722,6647.0
2016-06-27 13:35:00,102.46,102.48,102.34,102.43,6037.0,94.8444,94.8629,94.7333,94.8167,6037.0
2016-06-27 13:40:00,102.43,102.45,102.23,102.25,62827.0,94.8167,94.8352,94.6315,94.65,62827.0
2016-06-27 13:45:00,102.22,102.3,102.2,102.27,16552.0,94.6223,94.6963,94.6037,94.6685,16552.0
2016-06-27 13:50:00,102.26,102.38,102.23,102.38,36670.0,94.6593,94.7704,94.6315,94.7704,36670.0
2016-06-27 13:55:00,102.35,102.37,102.22,102.3,18137.0,94.7426,94.7611,94.6223,94.6963,18137.0
2016-06-27 14:00:00,102.25,102.39,102.25,102.38,20668.0,94.65,94.7796,94.65,94.7704,20668.0
2016-06-27 14:05:00,102.35,102.37,102.22,102.26,11219.0,94.7426,94.7611,94.6223,94.6593,11219.0
2016-06-27 14:10:00,102.25,102.3,102.13,102.13,23746.0,94.65,94.6963,94.5389,94.5389,23746.0
2016-06-27 14:15:00,102.13,102.2,102.04,102.08,183554.0,94.5389,94.6037,94.4556,94.4927,183554.0
2016-06-27 14:20:00,102.12,102.21,102.09,102.11,7444.0,94.5297,94.613,94.5019,94.5204,7444.0
2016-06-27 14:25:00,102.14,102.31,102.12,102.28,18928.0,94.5482,94.7056,94.5297,94.6778,18928.0
2016-06-27 14:30:00,102.34,102.35,102.22,102.22,19595.0,94.7333,94.7426,94.6223,94.6223,19595.0
2016-06-27 14:35:00,102.28,102.42,102.22,102.34,18257.0,94.6778,94.8074,94.6223,94.7333,18257.0
2016-06-27 14:40:00,102.32,102.35,102.2,102.29,16777.0,94.7148,94.7426,94.6037,94.6871,16777.0
2016-06-27 14:45:00,102.33,102.33,102.07,102.1,12826.0,94.7241,94.7241,94.4834,94.5112,12826.0
2016-06-27 14:50:00,102.1,102.12,101.98,102.01,16292.0,94.5112,94.5297,94.4001,94.4279,16292.0
2016-06-27 14:55:00,102.01,102.08,101.99,102.08,12326.0,94.4279,94.4927,94.4094,94.4927,12326.0
2016-06-27 15:00:00,102.08,102.17,102.04,102.15,12260.0,94.4927,94.576,94.4556,94.5575,12260.0
2016-06-27 15:05:00,102.15,102.23,102.1,102.13,16251.0,94.5575,94.6315,94.5112,94.5389,16251.0
2016-06-27 15:10:00,102.12,102.27,102.11,102.23,13108.0,94.5297,94.6685,94.5204,94.6315,13108.0
2016-06-27 15:15:00,102.2,102.2,102.07,102.08,14698.0,94.6037,94.6037,94.4834,94.4927,14698.0
2016-06-27 15:20:00,102.11,102.11,101.88,101.93,8916.0,94.5204,94.5204,94.3075,94.3538,8916.0
2016-06-27 15:25:00,101.94,102.11,101.94,102.09,7929.0,94.3631,94.5204,94.3631,94.5019,7929.0
2016-06-27 15:30:00,102.04,102.2,102.01,102.16,15255.0,94.4556,94.6037,94.4279,94.5667,15255.0
2016-06-27 15:35:00,102.13,102.46,102.12,102.45,19559.0,94.5389,94.8444,94.5297,94.8352,19559.0
2016-06-27 15:40:00,102.43,102.48,102.33,102.39,12528.0,94.8167,94.8629,94.7241,94.7796,12528.0
2016-06-27 15:45:00,102.42,102.51,102.36,102.51,18327.0,94.8074,94.8907,94.7519,94.8907,18327.0
2016-06-27 15:50:00,102.49,102.49,102.34,102.4,19588.0,94.8722,94.8722,94.7333,94.7889,19588.0
2016-06-27 15:55:00,102.4,102.41,102.3,102.33,33474.0,94.7889,94.7981,94.6963,94.7241,33474.0
2016-06-28 09:30:00,103.37,103.55,103.23,103.33,79561.0,95.6868,95.8534,95.5572,95.6498,79561.0
2016-06-28 09:35:00,103.43,103.68,103.4,103.68,7929.0,95.7423,95.9737,95.7146,95.9737,7929.0
2016-06-28 09:40:00,103.7,103.74,103.66,103.69,6348.0,95.9923,96.0293,95.9552,95.983,6348.0
2016-06-28 09:45:00,103.71,103.82,103.65,103.78,6499.0,96.0015,96.1033,95.946,96.0663,6499.0
2016-06-28 09:50:00,103.75,103.89,103.74,103.89,9916.0,96.0385,96.1681,96.0293,96.1681,9916.0
2016-06-28 09:55:00,103.85,103.89,103.8,103.87,8367.0,96.1311,96.1681,96.0848,96.1496,8367.0
2016-06-28 10:00:00,103.88,103.93,103.87,103.92,4683.0,96.1589,96.2052,96.1496,96.1959,4683.0
2016-06-28 10:05:00,103.93,103.93,103.71,103.71,7927.0,96.2052,96.2052,96.0015,96.0015,7927.0
2016-06-28 10:10:00,103.73,103.75,103.68,103.72,18934.0,96.02,96.0385,95.9737,96.0108,18934.0
2016-06-28 10:15:00,103.74,103.8,103.71,103.78,12374.0,96.0293,96.0848,96.0015,96.0663,12374.0
2016-06-28 10:20:00,103.81,103.82,103.74,103.76,5549.0,96.0941,96.1033,96.0293,96.0478,5549.0
2016-06-28 10:25:00,103.73,103.73,103.68,103.7,2560.0,96.02,96.02,95.9737,95.9923,2560.0
2016-06-28 10:30:00,103.7,103.81,103.7,103.78,9159.0,95.9923,96.0941,95.9923,96.0663,9159.0
2016-06-28 10:35:00,103.78,103.79,103.63,103.63,3564.0,96.0663,96.0756,95.9275,95.9275,3564.0
2016-06-28 10:40:00,103.6,103.66,103.55,103.66,6222.0,95.8997,95.9552,95.8534,95.9552,6222.0
2016-06-28 10:45:00,103.72,103.75,103.65,103.75,5219.0,96.0108,96.0385,95.946,96.0385,5219.0
2016-06-28 10:50:00,103.72,103.8,103.72,103.79,3611.0,96.0108,96.0848,96.0108,96.0756,3611.0
2016-06-28 10:55:00,103.75,103.77,103.64,103.65,7268.0,96.0385,96.0571,95.9367,95.946,7268.0
2016-06-28 11:00:00,103.65,103.7,103.57,103.58,12898.0,95.946,95.9923,95.8719,95.8812,12898.0
2016-06-28 11:05:00,103.54,103.58,103.46,103.49,10267.0,95.8441,95.8812,95.7701,95.7979,10267.0
2016-06-28 11:10:00,103.45,103.56,103.45,103.52,9548.0,95.7608,95.8627,95.7608,95.8256,9548.0
2016-06-28 11:15:00,103.55,103.6,103.49,103.57,7872.0,95.8534,95.8997,95.7979,95.8719,7872.0
2016-06-28 11:20:00,103.55,103.61,103.45,103.45,4093.0,95.8534,95.9089,95.7608,95.7608,4093.0
2016-06-28 11:25:00,103.46,103.48,103.36,103.36,10442.0,95.7701,95.7886,95.6775,95.6775,10442.0
2016-06-28 11:30:00,103.4,103.46,103.36,103.46,84486.0,95.7146,95.7701,95.6775,95.7701,84486.0
2016-06-28 11:35:00,103.45,103.5,103.42,103.45,20134.0,95.7608,95.8071,95.7331,95.7608,20134.0
2016-06-28 11:40:00,103.5,103.57,103.45,103.57,4065.0,95.8071,95.8719,95.7608,95.8719,4065.0
2016-06-28 11:45:00,103.57,103.65,103.57,103.65,2562.0,95.8719,95.946,95.8719,95.946,2562.0
2016-06-28 11:50:00,103.66,103.69,103.6,103.69,6572.0,95.9552,95.983,95.8997,95.983,6572.0
2016-06-28 11:55:00,103.7,103.73,103.66,103.66,3058.0,95.9923,96.02,95.9552,95.9552,3058.0
2016-06-28 12:00:00,103.68,103.72,103.64,103.67,7158.0,95.9737,96.0108,95.9367,95.9645,7158.0
2016-06-28 12:05:00,103.66,103.71,103.63,103.64,15684.0,95.9552,96.0015,95.9275,95.9367,15684.0
2016-06-28 12:10:00,103.64,103.65,103.61,103.62,4420.0,95.9367,95.946,95.9089,95.9182,4420.0
2016-06-28 12:15:00,103.63,103.66,103.62,103.65,2583.0,95.9275,95.9552,95.9182,95.946,2583.0
2016-06-28 12:20:00,103.64,103.67,103.61,103.62,6918.0,95.9367,95.9645,95.9089,95.9182,6918.0
2016-06-28 12:25:00,103.65,103.65,103.57,103.62,14184.0,95.946,95.946,95.8719,95.9182,14184.0
2016-06-28 12:30:00,103.61,103.73,103.6,103.73,18650.0,95.9089,96.02,95.8997,96.02,18650.0
2016-06-28 12:35:00,103.73,103.77,103.67,103.77,3814.0,96.02,96.0571,95.9645,96.0571,3814.0
2016-06-28 12:40:00,103.79,103.85,103.76,103.76,11427.0,96.0756,96.1311,96.0478,96.0478,11427.0
2016-06-28 12:45:00,103.75,103.78,103.69,103.73,5248.0,96.0385,96.0663,95.983,96.02,5248.0
2016-06-28 12:50:00,103.7,103.79,103.69,103.78,21525.0,95.9923,96.0756,95.983,96.0663,21525.0
2016-06-28 12:55:00,103.77,103.8,103.73,103.74,10735.0,96.0571,96.0848,96.02,96.0293,10735.0
2016-06-28 13:00:00,103.73,103.75,103.66,103.71,13233.0,96.02,96.0385,95.9552,96.0015,13233.0
2016-06-28 13:05:00,103.7,103.71,103.6,103.63,5670.0,95.9923,96.0015,95.8997,95.9275,5670.0
2016-06-28 13:10:00,103.64,103.74,103.63,103.74,4155.0,95.9367,96.0293,95.9275,96.0293,4155.0
2016-06-28 13:15:00,103.75,103.75,103.6,103.63,5683.0,96.0385,96.0385,95.8997,95.9275,5683.0
2016-06-28 13:20:00,103.63,103.67,103.55,103.56,20280.0,95.9275,95.9645,95.8534,95.8627,20280.0
2016-06-28 13:25:00,103.55,103.66,103.53,103.56,7704.0,95.8534,95.9552,95.8349,95.8627,7704.0
2016-06-28 13:30:00,103.57,103.62,103.5,103.55,10658.0,95.8719,95.9182,95.8071,95.8534,10658.0
2016-06-28 13:35:00,103.52,103.64,103.52,103.62,4960.0,95.8256,95.9367,95.8256,95.9182,4960.0
2016-06-28 13:40:00,103.62,103.69,103.62,103.67,6861.0,95.9182,95.983,95.9182,95.9645,6861.0
2016-06-28 13:45:00,103.68,103.68,103.61,103.63,19451.0,95.9737,95.9737,95.9089,95.9275,19451.0
2016-06-28 13:50:00,103.58,103.69,103.58,103.64,12513.0,95.8812,95.983,95.8812,95.9367,12513.0
2016-06-28 13:55:00,103.64,103.66,103.6,103.62,9424.0,95.9367,95.9552,95.8997,95.9182,9424.0
2016-06-28 14:00:00,103.6,103.67,103.59,103.59,12249.0,95.8997,95.9645,95.8904,95.8904,12249.0
2016-06-28 14:05:00,103.58,103.6,103.53,103.54,8607.0,95.8812,95.8997,95.8349,95.8441,8607.0
2016-06-28 14:10:00,103.53,103.57,103.46,103.49,13120.0,95.8349,95.8719,95.7701,95.7979,13120.0
2016-06-28 14:15:00,103.5,103.57,103.49,103.57,7156.0,95.8071,95.8719,95.7979,95.8719,7156.0
2016-06-28 14:20:00,103.6,103.6,103.5,103.51,15029.0,95.8997,95.8997,95.8071,95.8164,15029.0
2016-06-28 14:25:00,103.5,103.6,103.49,103.59,4825.0,95.8071,95.8997,95.7979,95.8904,4825.0
2016-06-28 14:30:00,103.6,103.77,103.59,103.76,13370.0,95.8997,96.0571,95.8904,96.0478,13370.0
2016-06-28 14:35:00,103.78,103.91,103.75,103.88,38879.0,96.0663,96.1866,96.0385,96.1589,38879.0
2016-06-28 14:40:00,103.88,103.91,103.83,103.87,27029.0,96.1589,96.1866,96.1126,96.1496,27029.0
2016-06-28 14:45:00,103.88,103.94,103.88,103.93,26468.0,96.1589,96.2144,96.1589,96.2052,26468.0
2016-06-28 14:50:00,103.94,104.13,103.93,104.11,44103.0,96.2144,96.3903,96.2052,96.3718,44103.0
2016-06-28 14:55:00,104.11,104.26,104.11,104.16,18290.0,96.3718,96.5106,96.3718,96.4181,18290.0
2016-06-28 15:00:00,104.18,104.18,104.12,104.13,16609.0,96.4366,96.4366,96.381,96.3903,16609.0
2016-06-28 15:05:00,104.15,104.19,104.15,104.15,70520.0,96.4088,96.4458,96.4088,96.4088,70520.0
2016-06-28 15:10:00,104.16,104.3,104.15,104.27,12210.0,96.4181,96.5477,96.4088,96.5199,12210.0
2016-06-28 15:15:00,104.28,104.29,104.15,104.17,13682.0,96.5291,96.5384,96.4088,96.4273,13682.0
2016-06-28 15:20:00,104.16,104.16,104.06,104.1,13507.0,96.4181,96.4181,96.3255,96.3625,13507.0
2016-06-28 15:25:00,104.08,104.08,103.94,104.05,19575.0,96.344,96.344,96.2144,96.3162,19575.0
2016-06-28 15:30:00,104.06,104.13,103.97,104.03,41024.0,96.3255,96.3903,96.2422,96.2977,41024.0
2016-06-28 15:35:00,104.03,104.15,103.99,104.15,27128.0,96.2977,96.4088,96.2607,96.4088,27128.0
2016-06-28 15:40:00,104.19,104.3,104.16,104.22,17170.0,96.4458,96.5477,96.4181,96.4736,17170.0
2016-06-28 15:45:00,104.23,104.31,104.22,104.3,11580.0,96.4829,96.5569,96.4736,96.5477,11580.0
2016-06-28 15:50:00,104.31,104.31,104.2,104.26,17761.0,96.5569,96.5569,96.4551,96.5106,17761.0
2016-06-28 15:55:00,104.31,104.37,104.26,104.35,32230.0,96.5569,96.6125,96.5106,96.5939,32230.0
2016-06-29 09:30:00,105.21,105.38,105.21,105.36,21061.0,97.39,97.5474,97.39,97.5289,21061.0
2016-06-29 09:35:00,105.34,105.35,105.21,105.32,3417.0,97.5104,97.5196,97.39,97.4918,3417.0
2016-06-29 09:40:00,105.31,105.32,105.22,105.29,11375.0,97.4826,97.4918,97.3993,97.4641,11375.0
2016-06-29 09:45:00,105.38,105.46,105.35,105.46,3239.0,97.5474,97.6214,97.5196,97.6214,3239.0
2016-06-29 09:50:00,105.45,105.5,105.41,105.46,3974.0,97.6122,97.6585,97.5752,97.6214,3974.0
2016-06-29 09:55:00,105.47,105.49,105.42,105.43,2191.0,97.6307,97.6492,97.5844,97.5937,2191.0
2016-06-29 10:00:00,105.38,105.51,105.38,105.46,4581.0,97.5474,97.6677,97.5474,97.6214,4581.0
2016-06-29 10:05:00,105.47,105.48,105.37,105.44,8095.0,97.6307,97.64,97.5381,97.6029,8095.0
2016-06-29 10:10:00,105.42,105.61,105.42,105.57,10342.0,97.5844,97.7603,97.5844,97.7233,10342.0
2016-06-29 10:15:00,105.54,105.62,105.54,105.55,5884.0,97.6955,97.7695,97.6955,97.7048,5884.0
2016-06-29 10:20:00,105.63,105.66,105.6,105.65,2850.0,97.7788,97.8066,97.751,97.7973,2850.0
2016-06-29 10:25:00,105.65,105.69,105.64,105.68,2170.0,97.7973,97.8343,97.7881,97.8251,2170.0
2016-06-29 10:30:00,105.63,105.74,105.62,105.65,4438.0,97.7788,97.8806,97.7695,97.7973,4438.0
2016-06-29 10:35:00,105.62,105.62,105.55,105.57,2634.0,97.7695,97.7695,97.7048,97.7233,2634.0
2016-06-29 10:40:00,105.55,105.59,105.5,105.53,4330.0,97.7048,97.7418,97.6585,97.6862,4330.0
2016-06-29 10:45:00,105.49,105.64,105.49,105.63,2338.0,97.6492,97.7881,97.6492,97.7788,2338.0
2016-06-29 10:50:00,105.63,105.65,105.56,105.56,5442.0,97.7788,97.7973,97.714,97.714,5442.0
2016-06-29 10:55:00,105.59,105.6,105.54,105.59,2437.0,97.7418,97.751,97.6955,97.7418,2437.0
2016-06-29 11:00:00,105.61,105.71,105.6,105.71,6164.0,97.7603,97.8529,97.751,97.8529,6164.0
2016-06-29 11:05:00,105.69,105.69,105.61,105.61,8488.0,97.8343,97.8343,97.7603,97.7603,8488.0
2016-06-29 11:10:00,105.63,105.7,105.62,105.7,3759.0,97.7788,97.8436,97.7695,97.8436,3759.0
2016-06-29 11:15:00,105.7,105.74,105.66,105.67,8515.0,97.8436,97.8806,97.8066,97.8158,8515.0
2016-06-29 11:20:00,105.69,105.72,105.66,105.67,3110.0,97.8343,97.8621,97.8066,97.8158,3110.0
2016-06-29 11:25:00,105.73,105.79,105.72,105.79,4217.0,97.8714,97.9269,97.8621,97.9269,4217.0
2016-06-29 11:30:00,105.82,105.84,105.79,105.84,3943.0,97.9547,97.9732,97.9269,97.9732,3943.0
2016-06-29 11:35:00,105.84,105.84,105.78,105.82,2460.0,97.9732,97.9732,97.9177,97.9547,2460.0
2016-06-29 11:40:00,105.83,105.87,105.82,105.87,1627.0,97.9639,98.001,97.9547,98.001,1627.0
2016-06-29 11:45:00,105.82,105.83,105.75,105.75,7708.0,97.9547,97.9639,97.8899,97.8899,7708.0
2016-06-29 11:50:00,105.78,105.88,105.78,105.88,7373.0,97.9177,98.0102,97.9177,98.0102,7373.0
2016-06-29 11:55:00,105.85,105.96,105.85,105.92,2839.0,97.9825,98.0843,97.9825,98.0472,2839.0
2016-06-29 12:00:00,105.93,105.94,105.89,105.92,3417.0,98.0565,98.0658,98.0195,98.0472,3417.0
2016-06-29 12:05:00,105.89,105.93,105.89,105.92,8039.0,98.0195,98.0565,98.0195,98.0472,8039.0
2016-06-29 12:10:00,105.93,105.98,105.93,105.95,4205.0,98.0565,98.1028,98.0565,98.075,4205.0
2016-06-29 12:15:00,105.99,106.0,105.96,105.99,6664.0,98.112,98.1213,98.0843,98.112,6664.0
2016-06-29 12:20:00,105.99,106.05,105.99,106.05,3146.0,98.112,98.1676,98.112,98.1676,3146.0
2016-06-29 12:25:00,106.05,106.06,106.03,106.04,2070.0,98.1676,98.1768,98.1491,98.1583,2070.0
2016-06-29 12:30:00,106.01,106.01,105.94,105.94,364.0,98.1306,98.1306,98.0658,98.0658,364.0
2016-06-29 12:35:00,105.93,106.01,105.92,106.01,3207.0,98.0565,98.1306,98.0472,98.1306,3207.0
2016-06-29 12:40:00,105.97,105.97,105.91,105.92,5118.0,98.0935,98.0935,98.038,98.0472,5118.0
2016-06-29 12:45:00,105.89,105.94,105.86,105.88,7038.0,98.0195,98.0658,97.9917,98.0102,7038.0
2016-06-29 12:50:00,105.87,105.89,105.84,105.86,4813.0,98.001,98.0195,97.9732,97.9917,4813.0
2016-06-29 12:55:00,105.86,105.89,105.83,105.86,26721.0,97.9917,98.0195,97.9639,97.9917,26721.0
2016-06-29 13:00:00,105.85,105.89,105.84,105.89,6151.0,97.9825,98.0195,97.9732,98.0195,6151.0
2016-06-29 13:05:00,105.89,105.9,105.82,105.83,529.0,98.0195,98.0287,97.9547,97.9639,529.0
2016-06-29 13:10:00,105.8,105.8,105.78,105.8,2169.0,97.9362,97.9362,97.9177,97.9362,2169.0
2016-06-29 13:15:00,105.8,105.87,105.8,105.86,8153.0,97.9362,98.001,97.9362,97.9917,8153.0
2016-06-29 13:20:00,105.92,105.93,105.91,105.92,1169.0,98.0472,98.0565,98.038,98.0472,1169.0
2016-06-29 13:25:00,105.9,105.91,105.9,105.9,4672.0,98.0287,98.038,98.0287,98.0287,4672.0
2016-06-29 13:30:00,105.87,105.9,105.87,105.89,2478.0,98.001,98.0287,98.001,98.0195,2478.0
2016-06-29 13:35:00,105.88,105.92,105.88,105.92,2892.0,98.0102,98.0472,98.0102,98.0472,2892.0
2016-06-29 13:40:00,105.9,105.94,105.9,105.92,1685.0,98.0287,98.0658,98.0287,98.0472,1685.0
2016-06-29 13:45:00,105.95,105.96,105.9,105.93,1513.0,98.075,98.0843,98.0287,98.0565,1513.0
2016-06-29 13:50:00,105.93,105.94,105.88,105.94,5939.0,98.0565,98.0658,98.0102,98.0658,5939.0
2016-06-29 13:55:00,105.92,105.95,105.91,105.95,8802.0,98.0472,98.075,98.038,98.075,8802.0
2016-06-29 14:00:00,105.96,106.02,105.93,106.01,2593.0,98.0843,98.1398,98.0565,98.1306,2593.0
2016-06-29 14:05:00,106.02,106.03,105.96,106.03,8042.0,98.1398,98.1491,98.0843,98.1491,8042.0
2016-06-29 14:10:00,106.02,106.05,105.98,106.04,14882.0,98.1398,98.1676,98.1028,98.1583,14882.0
2016-06-29 14:15:00,106.06,106.06,105.97,105.97,4010.0,98.1768,98.1768,98.0935,98.0935,4010.0
2016-06-29 14:20:00,106.0,106.11,106.0,106.1,20243.0,98.1213,98.2231,98.1213,98.2139,20243.0
2016-06-29 14:25:00,106.12,106.12,106.04,106.04,8064.0,98.2324,98.2324,98.1583,98.1583,8064.0
2016-06-29 14:30:00,106.11,106.14,106.09,106.12,2925.0,98.2231,98.2509,98.2046,98.2324,2925.0
2016-06-29 14:35:00,106.12,106.13,106.08,106.1,15789.0,98.2324,98.2416,98.1954,98.2139,15789.0
2016-06-29 14:40:00,106.13,106.15,106.11,106.14,2532.0,98.2416,98.2602,98.2231,98.2509,2532.0
2016-06-29 14:45:00,106.13,106.2,106.07,106.07,19494.0,98.2416,98.3064,98.1861,98.1861,19494.0
2016-06-29 14:50:00,106.09,106.11,106.01,106.05,10304.0,98.2046,98.2231,98.1306,98.1676,10304.0
2016-06-29 14:55:00,106.06,106.16,106.05,106.14,7583.0,98.1768,98.2694,98.1676,98.2509,7583.0
2016-06-29 15:00:00,106.12,106.2,106.12,106.2,16961.0,98.2324,98.3064,98.2324,98.3064,16961.0
2016-06-29 15:05:00,106.19,106.22,106.17,106.22,13516.0,98.2972,98.325,98.2787,98.325,13516.0
2016-06-29 15:10:00,106.21,106.26,106.19,106.21,5981.0,98.3157,98.362,98.2972,98.3157,5981.0
2016-06-29 15:15:00,106.23,106.26,106.21,106.22,7561.0,98.3342,98.362,98.3157,98.325,7561.0
2016-06-29 15:20:00,106.24,106.25,106.14,106.14,4671.0,98.3435,98.3527,98.2509,98.2509,4671.0
2016-06-29 15:25:00,106.13,106.24,106.12,106.24,11731.0,98.2416,98.3435,98.2324,98.3435,11731.0
2016-06-29 15:30:00,106.24,106.24,106.1,106.19,5689.0,98.3435,98.3435,98.2139,98.2972,5689.0
2016-06-29 15:35:00,106.2,106.21,106.12,106.12,3021.0,98.3064,98.3157,98.2324,98.2324,3021.0
2016-06-29 15:40:00,106.1,106.14,106.01,106.08,37068.0,98.2139,98.2509,98.1306,98.1954,37068.0
2016-06-29 15:45:00,106.06,106.14,106.04,106.11,10547.0,98.1768,98.2509,98.1583,98.2231,10547.0
2016-06-29 15:50:00,106.13,106.13,106.0,106.04,6835.0,98.2416,98.2416,98.1213,98.1583,6835.0
2016-06-29 15:55:00,106.04,106.1,106.04,106.07,22637.0,98.1583,98.2139,98.1583,98.1861,22637.0
2016-06-30 09:30:00,106.29,106.36,106.15,106.22,14254.0,98.3897,98.4545,98.2602,98.325,14254.0
2016-06-30 09:35:00,106.31,106.31,106.17,106.23,1831.0,98.4083,98.4083,98.2787,98.3342,1831.0
2016-06-30 09:40:00,106.16,106.27,106.16,106.21,5600.0,98.2694,98.3712,98.2694,98.3157,5600.0
2016-06-30 09:45:00,106.22,106.23,106.16,106.2,3411.0,98.325,98.3342,98.2694,98.3064,3411.0
2016-06-30 09:50:00,106.18,106.18,106.04,106.07,3651.0,98.2879,98.2879,98.1583,98.1861,3651.0
2016-06-30 09:55:00,106.03,106.06,105.98,106.03,4509.0,98.1491,98.1768,98.1028,98.1491,4509.0
2016-06-30 10:00:00,106.0,106.08,105.99,105.99,2349.0,98.1213,98.1954,98.112,98.112,2349.0
2016-06-30 10:05:00,105.97,106.05,105.95,106.04,1619.0,98.0935,98.1676,98.075,98.1583,1619.0
2016-06-30 10:10:00,106.06,106.13,106.06,106.11,1208.0,98.1768,98.2416,98.1768,98.2231,1208.0
2016-06-30 10:15:00,106.15,106.16,106.09,106.12,1420.0,98.2602,98.2694,98.2046,98.2324,1420.0
2016-06-30 10:20:00,106.13,106.18,106.08,106.08,3715.0,98.2416,98.2879,98.1954,98.1954,3715.0
2016-06-30 10:25:00,106.09,106.12,106.0,106.0,2192.0,98.2046,98.2324,98.1213,98.1213,2192.0
2016-06-30 10:30:00,106.05,106.16,106.04,106.16,1752.0,98.1676,98.2694,98.1583,98.2694,1752.0
2016-06-30 10:35:00,106.18,106.28,106.1,106.28,3779.0,98.2879,98.3805,98.2139,98.3805,3779.0
2016-06-30 10:40:00,106.21,106.37,106.2,106.33,605.0,98.3157,98.4638,98.3064,98.4268,605.0
2016-06-30 10:45:00,106.29,106.4,106.29,106.4,2791.0,98.3897,98.4916,98.3897,98.4916,2791.0
2016-06-30 10:50:00,106.4,106.49,106.4,106.41,3788.0,98.4916,98.5749,98.4916,98.5008,3788.0
2016-06-30 10:55:00,106.42,106.52,106.42,106.51,3503.0,98.5101,98.6027,98.5101,98.5934,3503.0
2016-06-30 11:00:00,106.47,106.54,106.44,106.54,8024.0,98.5564,98.6212,98.5286,98.6212,8024.0
2016-06-30 11:05:00,106.53,106.63,106.53,106.63,2551.0,98.6119,98.7045,98.6119,98.7045,2551.0
2016-06-30 11:10:00,106.65,106.67,106.55,106.58,6654.0,98.723,98.7415,98.6304,98.6582,6654.0
2016-06-30 11:15:00,106.59,106.61,106.49,106.49,1260.0,98.6674,98.686,98.5749,98.5749,1260.0
2016-06-30 11:20:00,106.48,106.51,106.46,106.46,2301.0,98.5656,98.5934,98.5471,98.5471,2301.0
2016-06-30 11:25:00,106.52,106.65,106.51,106.59,4901.0,98.6027,98.723,98.5934,98.6674,4901.0
2016-06-30 11:30:00,106.67,106.73,106.65,106.68,8304.0,98.7415,98.797,98.723,98.7508,8304.0
2016-06-30 11:35:00,106.67,106.7,106.63,106.64,2131.0,98.7415,98.7693,98.7045,98.7137,2131.0
2016-06-30 11:40:00,106.59,106.6,106.54,106.54,1287.0,98.6674,98.6767,98.6212,98.6212,1287.0
2016-06-30 11:45:00,106.55,106.59,106.54,106.59,3530.0,98.6304,98.6674,98.6212,98.6674,3530.0
2016-06-30 11:50:00,106.57,106.59,106.52,106.57,2501.0,98.6489,98.6674,98.6027,98.6489,2501.0
2016-06-30 11:55:00,106.6,106.63,106.56,106.63,2097.0,98.6767,98.7045,98.6397,98.7045,2097.0
2016-06-30 12:00:00,106.65,106.72,106.64,106.66,32466.0,98.723,98.7878,98.7137,98.7322,32466.0
2016-06-30 12:05:00,106.65,106.68,106.6,106.6,8740.0,98.723,98.7508,98.6767,98.6767,8740.0
2016-06-30 12:10:00,106.65,106.72,106.64,106.71,4214.0,98.723,98.7878,98.7137,98.7785,4214.0
2016-06-30 12:15:00,106.77,106.86,106.76,106.84,4977.0,98.8341,98.9174,98.8248,98.8989,4977.0
2016-06-30 12:20:00,106.83,106.91,106.83,106.91,3936.0,98.8896,98.9637,98.8896,98.9637,3936.0
2016-06-30 12:25:00,106.92,106.98,106.87,106.93,5526.0,98.9729,99.0285,98.9266,98.9822,5526.0
2016-06-30 12:30:00,106.94,106.98,106.91,106.92,9773.0,98.9914,99.0285,98.9637,98.9729,9773.0
2016-06-30 12:35:00,106.95,106.96,106.9,106.9,1814.0,99.0007,99.0099,98.9544,98.9544,1814.0
2016-06-30 12:40:00,106.89,106.9,106.85,106.86,1544.0,98.9452,98.9544,98.9081,98.9174,1544.0
2016-06-30 12:45:00,106.87,106.91,106.86,106.91,4140.0,98.9266,98.9637,98.9174,98.9637,4140.0
2016-06-30 12:50:00,106.94,107.0,106.93,106.95,8025.0,98.9914,99.047,98.9822,99.0007,8025.0
2016-06-30 12:55:00,107.01,107.01,106.96,106.99,7699.0,99.0562,99.0562,99.0099,99.0377,7699.0
2016-06-30 13:00:00,107.02,107.04,107.0,107.03,5148.0,99.0655,99.084,99.047,99.0747,5148.0
2016-06-30 13:05:00,106.99,107.01,106.95,106.96,4143.0,99.0377,99.0562,99.0007,99.0099,4143.0
2016-06-30 13:10:00,106.93,106.94,106.9,106.92,1702.0,98.9822,98.9914,98.9544,98.9729,1702.0
2016-06-30 13:15:00,106.93,106.95,106.89,106.91,3501.0,98.9822,99.0007,98.9452,98.9637,3501.0
2016-06-30 13:20:00,106.91,106.94,106.86,106.89,2795.0,98.9637,98.9914,98.9174,98.9452,2795.0
2016-06-30 13:25:00,106.86,106.89,106.8,106.86,4721.0,98.9174,98.9452,98.8618,98.9174,4721.0
2016-06-30 13:30:00,106.87,106.89,106.81,106.83,8653.0,98.9266,98.9452,98.8711,98.8896,8653.0
2016-06-30 13:35:00,106.79,106.86,106.79,106.83,2141.0,98.8526,98.9174,98.8526,98.8896,2141.0
2016-06-30 13:40:00,106.82,106.87,106.81,106.87,2643.0,98.8804,98.9266,98.8711,98.9266,2643.0
2016-06-30 13:45:00,106.9,106.91,106.84,106.87,3210.0,98.9544,98.9637,98.8989,98.9266,3210.0
2016-06-30 13:50:00,106.88,106.89,106.83,106.86,1494.0,98.9359,98.9452,98.8896,98.9174,1494.0
2016-06-30 13:55:00,106.84,106.91,106.78,106.91,16476.0,98.8989,98.9637,98.8433,98.9637,16476.0
2016-06-30 14:00:00,106.9,106.94,106.89,106.93,1707.0,98.9544,98.9914,98.9452,98.9822,1707.0
2016-06-30 14:05:00,106.94,107.0,106.89,107.0,6608.0,98.9914,99.047,98.9452,99.047,6608.0
2016-06-30 14:10:00,107.0,107.03,106.98,107.02,15882.0,99.047,99.0747,99.0285,99.0655,15882.0
2016-06-30 14:15:00,107.03,107.09,107.01,107.06,6158.0,99.0747,99.1303,99.0562,99.1025,6158.0
2016-06-30 14:20:00,107.07,107.16,107.07,107.13,9546.0,99.1118,99.1951,99.1118,99.1673,9546.0
2016-06-30 14:25:00,107.12,107.12,106.96,106.97,17347.0,99.1581,99.1581,99.0099,99.0192,17347.0
2016-06-30 14:30:00,106.98,107.05,106.94,106.95,9006.0,99.0285,99.0933,98.9914,99.0007,9006.0
2016-06-30 14:35:00,106.93,106.98,106.89,106.92,15460.0,98.9822,99.0285,98.9452,98.9729,15460.0
2016-06-30 14:40:00,106.96,107.02,106.93,107.01,8356.0,99.0099,99.0655,98.9822,99.0562,8356.0
2016-06-30 14:45:00,106.99,107.05,106.99,107.04,5566.0,99.0377,99.0933,99.0377,99.084,5566.0
2016-06-30 14:50:00,107.04,107.11,107.03,107.1,12183.0,99.084,99.1488,99.0747,99.1395,12183.0
2016-06-30 14:55:00,107.1,107.13,107.07,107.07,5905.0,99.1395,99.1673,99.1118,99.1118,5905.0
2016-06-30 15:00:00,107.1,107.15,107.06,107.06,7293.0,99.1395,99.1858,99.1025,99.1025,7293.0
2016-06-30 15:05:00,107.08,107.12,107.05,107.07,14040.0,99.121,99.1581,99.0933,99.1118,14040.0
2016-06-30 15:10:00,107.06,107.06,106.99,107.02,7256.0,99.1025,99.1025,99.0377,99.0655,7256.0
2016-06-30 15:15:00,106.99,106.99,106.9,106.94,8158.0,99.0377,99.0377,98.9544,98.9914,8158.0
2016-06-30 15:20:00,106.95,107.02,106.91,107.0,2782.0,99.0007,99.0655,98.9637,99.047,2782.0
2016-06-30 15:25:00,107.08,107.12,107.07,107.12,3840.0,99.121,99.1581,99.1118,99.1581,3840.0
2016-06-30 15:30:00,107.13,107.13,107.05,107.1,3570.0,99.1673,99.1673,99.0933,99.1395,3570.0
2016-06-30 15:35:00,107.13,107.14,107.03,107.09,4225.0,99.1673,99.1766,99.0747,99.1303,4225.0
2016-06-30 15:40:00,107.05,107.07,106.9,106.91,5379.0,99.0933,99.1118,98.9544,98.9637,5379.0
2016-06-30 15:45:00,106.93,106.96,106.9,106.9,4363.0,98.9822,99.0099,98.9544,98.9544,4363.0
2016-06-30 15:50:00,106.92,107.03,106.91,107.03,6696.0,98.9729,99.0747,98.9637,99.0747,6696.0
2016-06-30 15:55:00,107.03,107.21,107.01,107.21,10070.0,99.0747,99.2414,99.0562,99.2414,10070.0
2016-07-01 09:30:00,107.13,107.27,107.13,107.22,11472.0,99.1673,99.2969,99.1673,99.2506,11472.0
2016-07-01 09:35:00,107.47,107.54,107.43,107.48,2335.0,99.482,99.5468,99.445,99.4913,2335.0
2016-07-01 09:40:00,107.47,107.54,107.47,107.54,1636.0,99.482,99.5468,99.482,99.5468,1636.0
2016-07-01 09:45:00,107.6,107.7,107.6,107.69,1453.0,99.6024,99.6949,99.6024,99.6857,1453.0
2016-07-01 09:50:00,107.73,107.77,107.73,107.75,537.0,99.7227,99.7597,99.7227,99.7412,537.0
2016-07-01 09:55:00,107.73,107.79,107.7,107.79,994.0,99.7227,99.7783,99.6949,99.7783,994.0
2016-07-01 10:00:00,107.78,107.87,107.78,107.86,5766.0,99.769,99.8523,99.769,99.8431,5766.0
2016-07-01 10:05:00,107.88,107.88,107.81,107.81,400.0,99.8616,99.8616,99.7968,99.7968,400.0
2016-07-01 10:10:00,107.85,107.87,107.83,107.87,413.0,99.8338,99.8523,99.8153,99.8523,413.0
2016-07-01 10:15:00,107.88,107.92,107.87,107.91,600.0,99.8616,99.8986,99.8523,99.8893,600.0
2016-07-01 10:20:00,107.95,107.96,107.89,107.89,3023.0,99.9264,99.9356,99.8708,99.8708,3023.0
2016-07-01 10:25:00,107.88,107.97,107.88,107.95,956.0,99.8616,99.9449,99.8616,99.9264,956.0
2016-07-01 10:30:00,107.95,107.98,107.89,107.9,3175.0,99.9264,99.9541,99.8708,99.8801,3175.0
2016-07-01 10:35:00,107.94,107.98,107.92,107.98,3754.0,99.9171,99.9541,99.8986,99.9541,3754.0
2016-07-01 10:40:00,107.96,108.01,107.94,107.96,4985.0,99.9356,99.9819,99.9171,99.9356,4985.0
2016-07-01 10:45:00,108.0,108.02,107.95,107.96,1828.0,99.9726,99.9912,99.9264,99.9356,1828.0
2016-07-01 10:50:00,107.95,108.01,107.95,108.0,7653.0,99.9264,99.9819,99.9264,99.9726,7653.0
2016-07-01 10:55:00,108.0,108.01,107.97,107.97,16003.0,99.9726,99.9819,99.9449,99.9449,16003.0
2016-07-01 11:00:00,107.94,108.0,107.94,107.96,2646.0,99.9171,99.9726,99.9171,99.9356,2646.0
2016-07-01 11:05:00,107.99,107.99,107.87,107.88,2943.0,99.9634,99.9634,99.8523,99.8616,2943.0
2016-07-01 11:10:00,107.88,107.88,107.79,107.85,8822.0,99.8616,99.8616,99.7783,99.8338,8822.0
2016-07-01 11:15:00,107.84,107.85,107.79,107.81,2896.0,99.8245,99.8338,99.7783,99.7968,2896.0
2016-07-01 11:20:00,107.8,107.87,107.7,107.71,6399.0,99.7875,99.8523,99.6949,99.7042,6399.0
2016-07-01 11:25:00,107.71,107.79,107.71,107.79,18374.0,99.7042,99.7783,99.7042,99.7783,18374.0
2016-07-01 11:30:00,107.81,107.81,107.75,107.77,1593.0,99.7968,99.7968,99.7412,99.7597,1593.0
2016-07-01 11:35:00,107.78,107.79,107.75,107.77,1752.0,99.769,99.7783,99.7412,99.7597,1752.0
2016-07-01 11:40:00,107.77,107.78,107.71,107.78,14524.0,99.7597,99.769,99.7042,99.769,14524.0
2016-07-01 11:45:00,107.74,107.76,107.71,107.73,2023.0,99.732,99.7505,99.7042,99.7227,2023.0
2016-07-01 11:50:00,107.73,107.77,107.73,107.75,6819.0,99.7227,99.7597,99.7227,99.7412,6819.0
2016-07-01 11:55:00,107.75,107.8,107.74,107.79,1861.0,99.7412,99.7875,99.732,99.7783,1861.0
2016-07-01 12:00:00,107.84,107.84,107.81,107.81,540.0,99.8245,99.8245,99.7968,99.7968,540.0
2016-07-01 12:05:00,107.81,107.81,107.78,107.78,3086.0,99.7968,99.7968,99.769,99.769,3086.0
2016-07-01 12:10:00,107.77,107.78,107.75,107.78,9735.0,99.7597,99.769,99.7412,99.769,9735.0
2016-07-01 12:15:00,107.78,107.82,107.77,107.81,3911.0,99.769,99.806,99.7597,99.7968,3911.0
2016-07-01 12:20:00,107.76,107.77,107.71,107.71,1130.0,99.7505,99.7597,99.7042,99.7042,1130.0
2016-07-01 12:25:00,107.66,107.67,107.63,107.67,1348.0,99.6579,99.6672,99.6301,99.6672,1348.0
2016-07-01 12:30:00,107.65,107.71,107.65,107.71,5470.0,99.6487,99.7042,99.6487,99.7042,5470.0
2016-07-01 12:35:00,107.74,107.74,107.72,107.72,251.0,99.732,99.732,99.7135,99.7135,251.0
2016-07-01 12:40:00,107.67,107.71,107.67,107.69,500.0,99.6672,99.7042,99.6672,99.6857,500.0
2016-07-01 12:45:00,107.72,107.74,107.68,107.72,2606.0,99.7135,99.732,99.6764,99.7135,2606.0
2016-07-01 12:50:00,107.69,107.73,107.66,107.7,8588.0,99.6857,99.7227,99.6579,99.6949,8588.0
2016-07-01 12:55:00,107.7,107.75,107.7,107.72,9803.0,99.6949,99.7412,99.6949,99.7135,9803.0
2016-07-01 13:00:00,107.72,107.78,107.71,107.76,2652.0,99.7135,99.769,99.7042,99.7505,2652.0
2016-07-01 13:05:00,107.78,107.83,107.77,107.79,4879.0,99.769,99.8153,99.7597,99.7783,4879.0
2016-07-01 13:10:00,107.81,107.82,107.77,107.77,1532.0,99.7968,99.806,99.7597,99.7597,1532.0
2016-07-01 13:15:00,107.73,107.74,107.7,107.7,8506.0,99.7227,99.732,99.6949,99.6949,8506.0
2016-07-01 13:20:00,107.7,107.71,107.64,107.65,980.0,99.6949,99.7042,99.6394,99.6487,980.0
2016-07-01 13:25:00,107.64,107.65,107.57,107.57,3023.0,99.6394,99.6487,99.5746,99.5746,3023.0
2016-07-01 13:30:00,107.52,107.58,107.51,107.58,983.0,99.5283,99.5839,99.5191,99.5839,983.0
2016-07-01 13:35:00,107.63,107.64,107.53,107.56,3338.0,99.6301,99.6394,99.5376,99.5654,3338.0
2016-07-01 13:40:00,107.56,107.63,107.54,107.62,5234.0,99.5654,99.6301,99.5468,99.6209,5234.0
2016-07-01 13:45:00,107.64,107.66,107.59,107.66,3963.0,99.6394,99.6579,99.5931,99.6579,3963.0
2016-07-01 13:50:00,107.63,107.63,107.59,107.59,2095.0,99.6301,99.6301,99.5931,99.5931,2095.0
2016-07-01 13:55:00,107.59,107.62,107.57,107.58,1356.0,99.5931,99.6209,99.5746,99.5839,1356.0
2016-07-01 14:00:00,107.61,107.66,107.55,107.66,2697.0,99.6116,99.6579,99.5561,99.6579,2697.0
2016-07-01 14:05:00,107.62,107.64,107.59,107.61,9957.0,99.6209,99.6394,99.5931,99.6116,9957.0
2016-07-01 14:10:00,107.6,107.64,107.58,107.59,16406.0,99.6024,99.6394,99.5839,99.5931,16406.0
2016-07-01 14:15:00,107.58,107.58,107.53,107.56,2360.0,99.5839,99.5839,99.5376,99.5654,2360.0
2016-07-01 14:20:00,107.58,107.6,107.54,107.56,5498.0,99.5839,99.6024,99.5468,99.5654,5498.0
2016-07-01 14:25:00,107.52,107.6,107.49,107.55,4418.0,99.5283,99.6024,99.5006,99.5561,4418.0
2016-07-01 14:30:00,107.58,107.59,107.51,107.51,11202.0,99.5839,99.5931,99.5191,99.5191,11202.0
2016-07-01 14:35:00,107.54,107.54,107.51,107.52,551.0,99.5468,99.5468,99.5191,99.5283,551.0
2016-07-01 14:40:00,107.53,107.53,107.44,107.48,6216.0,99.5376,99.5376,99.4543,99.4913,6216.0
2016-07-01 14:45:00,107.46,107.48,107.43,107.43,11691.0,99.4728,99.4913,99.445,99.445,11691.0
2016-07-01 14:50:00,107.48,107.49,107.44,107.45,7120.0,99.4913,99.5006,99.4543,99.4635,7120.0
2016-07-01 14:55:00,107.44,107.53,107.44,107.52,1760.0,99.4543,99.5376,99.4543,99.5283,1760.0
2016-07-01 15:00:00,107.58,107.62,107.56,107.56,6521.0,99.5839,99.6209,99.5654,99.5654,6521.0
2016-07-01 15:05:00,107.65,107.74,107.64,107.73,3012.0,99.6487,99.732,99.6394,99.7227,3012.0
2016-07-01 15:10:00,107.7,107.77,107.7,107.72,8982.0,99.6949,99.7597,99.6949,99.7135,8982.0
2016-07-01 15:15:00,107.74,107.75,107.71,107.73,6478.0,99.732,99.7412,99.7042,99.7227,6478.0
2016-07-01 15:20:00,107.74,107.75,107.7,107.7,5363.0,99.732,99.7412,99.6949,99.6949,5363.0
2016-07-01 15:25:00,107.69,107.74,107.67,107.73,7718.0,99.6857,99.732,99.6672,99.7227,7718.0
2016-07-01 15:30:00,107.72,107.75,107.7,107.73,9486.0,99.7135,99.7412,99.6949,99.7227,9486.0
2016-07-01 15:35:00,107.71,107.74,107.54,107.61,8848.0,99.7042,99.732,99.5468,99.6116,8848.0
2016-07-01 15:40:00,107.62,107.69,107.6,107.69,4948.0,99.6209,99.6857,99.6024,99.6857,4948.0
2016-07-01 15:45:00,107.67,107.68,107.63,107.63,2184.0,99.6672,99.6764,99.6301,99.6301,2184.0
2016-07-01 15:50:00,107.68,107.69,107.67,107.68,2491.0,99.6764,99.6857,99.6672,99.6764,2491.0
2016-07-01 15:55:00,107.67,107.75,107.65,107.66,22062.0,99.6672,99.7412,99.6487,99.6579,22062.0
2016-07-05 09:30:00,107.24,107.24,107.1,107.1,11289.0,99.2691,99.2691,99.1395,99.1395,11289.0
2016-07-05 09:35:00,107.12,107.13,107.06,107.09,998.0,99.1581,99.1673,99.1025,99.1303,998.0
2016-07-05 09:40:00,107.09,107.09,107.0,107.0,7029.0,99.1303,99.1303,99.047,99.047,7029.0
2016-07-05 09:45:00,106.88,106.93,106.84,106.92,8468.0,98.9359,98.9822,98.8989,98.9729,8468.0
2016-07-05 09:50:00,106.82,106.89,106.81,106.88,1483.0,98.8804,98.9452,98.8711,98.9359,1483.0
2016-07-05 09:55:00,106.9,106.95,106.84,106.95,4086.0,98.9544,99.0007,98.8989,99.0007,4086.0
2016-07-05 10:00:00,106.89,106.95,106.89,106.94,2384.0,98.9452,99.0007,98.9452,98.9914,2384.0
2016-07-05 10:05:00,106.93,106.95,106.86,106.87,1475.0,98.9822,99.0007,98.9174,98.9266,1475.0
2016-07-05 10:10:00,106.87,106.98,106.79,106.98,5721.0,98.9266,99.0285,98.8526,99.0285,5721.0
2016-07-05 10:15:00,106.94,106.99,106.87,106.89,4563.0,98.9914,99.0377,98.9266,98.9452,4563.0
2016-07-05 10:20:00,106.87,107.03,106.85,107.03,12716.0,98.9266,99.0747,98.9081,99.0747,12716.0
2016-07-05 10:25:00,107.06,107.06,106.88,107.01,2431.0,99.1025,99.1025,98.9359,99.0562,2431.0
2016-07-05 10:30:00,107.12,107.12,107.05,107.06,1535.0,99.1581,99.1581,99.0933,99.1025,1535.0
2016-07-05 10:35:00,107.06,107.07,107.0,107.05,3397.0,99.1025,99.1118,99.047,99.0933,3397.0
2016-07-05 10:40:00,107.14,107.19,107.05,107.05,5369.0,99.1766,99.2229,99.0933,99.0933,5369.0
2016-07-05 10:45:00,107.01,107.03,106.99,107.02,30501.0,99.0562,99.0747,99.0377,99.0655,30501.0
2016-07-05 10:50:00,106.98,106.98,106.93,106.94,1170.0,99.0285,99.0285,98.9822,98.9914,1170.0
2016-07-05 10:55:00,106.94,107.04,106.93,106.98,8479.0,98.9914,99.084,98.9822,99.0285,8479.0
2016-07-05 11:00:00,106.99,106.99,106.92,106.96,1019.0,99.0377,99.0377,98.9729,99.0099,1019.0
2016-07-05 11:05:00,106.94,106.98,106.86,106.96,4922.0,98.9914,99.0285,98.9174,99.0099,4922.0
2016-07-05 11:10:00,106.91,106.91,106.81,106.82,1836.0,98.9637,98.9637,98.8711,98.8804,1836.0
2016-07-05 11:15:00,106.87,107.11,106.87,107.07,11385.0,98.9266,99.1488,98.9266,99.1118,11385.0
2016-07-05 11:20:00,107.03,107.1,107.01,107.05,45754.0,99.0747,99.1395,99.0562,99.0933,45754.0
2016-07-05 11:25:00,107.07,107.07,106.99,106.99,2812.0,99.1118,99.1118,99.0377,99.0377,2812.0
2016-07-05 11:30:00,106.98,106.99,106.96,106.98,1191.0,99.0285,99.0377,99.0099,99.0285,1191.0
2016-07-05 11:35:00,106.98,106.98,106.9,106.98,7052.0,99.0285,99.0285,98.9544,99.0285,7052.0
2016-07-05 11:40:00,106.94,106.96,106.88,106.89,8074.0,98.9914,99.0099,98.9359,98.9452,8074.0
2016-07-05 11:45:00,106.86,106.9,106.85,106.85,2478.0,98.9174,98.9544,98.9081,98.9081,2478.0
2016-07-05 11:50:00,106.82,106.84,106.8,106.84,3393.0,98.8804,98.8989,98.8618,98.8989,3393.0
2016-07-05 11:55:00,106.82,106.83,106.78,106.79,908.0,98.8804,98.8896,98.8433,98.8526,908.0
2016-07-05 12:00:00,106.84,106.86,106.83,106.83,1008.0,98.8989,98.9174,98.8896,98.8896,1008.0
2016-07-05 12:05:00,106.83,106.88,106.8,106.88,1849.0,98.8896,98.9359,98.8618,98.9359,1849.0
2016-07-05 12:10:00,106.84,106.86,106.82,106.82,314.0,98.8989,98.9174,98.8804,98.8804,314.0
2016-07-05 12:15:00,106.83,106.88,106.83,106.87,3034.0,98.8896,98.9359,98.8896,98.9266,3034.0
2016-07-05 12:20:00,106.9,106.94,106.9,106.94,5599.0,98.9544,98.9914,98.9544,98.9914,5599.0
2016-07-05 12:25:00,106.98,107.01,106.93,107.0,12240.0,99.0285,99.0562,98.9822,99.047,12240.0
2016-07-05 12:30:00,106.99,107.0,106.97,106.97,644.0,99.0377,99.047,99.0192,99.0192,644.0
2016-07-05 12:35:00,106.97,107.0,106.9,106.9,5916.0,99.0192,99.047,98.9544,98.9544,5916.0
2016-07-05 12:40:00,106.93,106.94,106.89,106.93,1221.0,98.9822,98.9914,98.9452,98.9822,1221.0
2016-07-05 12:45:00,106.95,106.97,106.95,106.95,1160.0,99.0007,99.0192,99.0007,99.0007,1160.0
2016-07-05 12:50:00,106.86,106.88,106.84,106.88,3433.0,98.9174,98.9359,98.8989,98.9359,3433.0
2016-07-05 12:55:00,106.87,106.9,106.86,106.89,1690.0,98.9266,98.9544,98.9174,98.9452,1690.0
2016-07-05 13:00:00,106.93,106.94,106.87,106.91,14100.0,98.9822,98.9914,98.9266,98.9637,14100.0
2016-07-05 13:05:00,106.91,106.92,106.88,106.92,740.0,98.9637,98.9729,98.9359,98.9729,740.0
2016-07-05 13:10:00,106.96,106.97,106.88,106.88,1454.0,99.0099,99.0192,98.9359,98.9359,1454.0
2016-07-05 13:15:00,106.85,106.94,106.85,106.86,3358.0,98.9081,98.9914,98.9081,98.9174,3358.0
2016-07-05 13:20:00,106.83,106.91,106.83,106.91,4577.0,98.8896,98.9637,98.8896,98.9637,4577.0
2016-07-05 13:25:00,106.89,106.89,106.85,106.85,1104.0,98.9452,98.9452,98.9081,98.9081,1104.0
2016-07-05 13:30:00,106.82,106.86,106.81,106.83,5503.0,98.8804,98.9174,98.8711,98.8896,5503.0
2016-07-05 13:35:00,106.81,106.81,106.74,106.75,2157.0,98.8711,98.8711,98.8063,98.8156,2157.0
2016-07-05 13:40:00,106.76,106.76,106.7,106.72,2964.0,98.8248,98.8248,98.7693,98.7878,2964.0
2016-07-05 13:45:00,106.7,106.75,106.66,106.72,5524.0,98.7693,98.8156,98.7322,98.7878,5524.0
2016-07-05 13:50:00,106.71,106.73,106.65,106.66,3303.0,98.7785,98.797,98.723,98.7322,3303.0
2016-07-05 13:55:00,106.68,106.76,106.68,106.74,14061.0,98.7508,98.8248,98.7508,98.8063,14061.0
2016-07-05 14:00:00,106.76,106.83,106.75,106.81,3082.0,98.8248,98.8896,98.8156,98.8711,3082.0
2016-07-05 14:05:00,106.81,106.84,106.79,106.83,8187.0,98.8711,98.8989,98.8526,98.8896,8187.0
2016-07-05 14:10:00,106.83,106.93,106.83,106.9,6987.0,98.8896,98.9822,98.8896,98.9544,6987.0
2016-07-05 14:15:00,106.9,106.98,106.89,106.94,3718.0,98.9544,99.0285,98.9452,98.9914,3718.0
2016-07-05 14:20:00,106.93,106.94,106.87,106.87,1785.0,98.9822,98.9914,98.9266,98.9266,1785.0
2016-07-05 14:25:00,106.9,106.9,106.8,106.82,10512.0,98.9544,98.9544,98.8618,98.8804,10512.0
2016-07-05 14:30:00,106.82,106.9,106.8,106.9,2815.0,98.8804,98.9544,98.8618,98.9544,2815.0
2016-07-05 14:35:00,106.85,106.87,106.81,106.84,1628.0,98.9081,98.9266,98.8711,98.8989,1628.0
2016-07-05 14:40:00,106.84,106.84,106.77,106.78,1750.0,98.8989,98.8989,98.8341,98.8433,1750.0
2016-07-05 14:45:00,106.83,106.83,106.72,106.73,2409.0,98.8896,98.8896,98.7878,98.797,2409.0
2016-07-05 14:50:00,106.69,106.78,106.67,106.76,1480.0,98.76,98.8433,98.7415,98.8248,1480.0
2016-07-05 14:55:00,106.75,106.83,106.75,106.83,6148.0,98.8156,98.8896,98.8156,98.8896,6148.0
2016-07-05 15:00:00,106.8,106.91,106.79,106.91,5223.0,98.8618,98.9637,98.8526,98.9637,5223.0
2016-07-05 15:05:00,106.89,106.89,106.82,106.83,25874.0,98.9452,98.9452,98.8804,98.8896,25874.0
2016-07-05 15:10:00,106.87,106.9,106.84,106.84,50551.0,98.9266,98.9544,98.8989,98.8989,50551.0
2016-07-05 15:15:00,106.84,106.93,106.82,106.93,18259.0,98.8989,98.9822,98.8804,98.9822,18259.0
2016-07-05 15:20:00,106.93,106.93,106.87,106.9,7648.0,98.9822,98.9822,98.9266,98.9544,7648.0
2016-07-05 15:25:00,106.92,106.98,106.91,106.93,35678.0,98.9729,99.0285,98.9637,98.9822,35678.0
2016-07-05 15:30:00,106.93,107.11,106.91,107.1,18716.0,98.9822,99.1488,98.9637,99.1395,18716.0
2016-07-05 15:35:00,107.1,107.13,107.06,107.1,15187.0,99.1395,99.1673,99.1025,99.1395,15187.0
2016-07-05 15:40:00,107.11,107.2,107.1,107.2,1944.0,99.1488,99.2321,99.1395,99.2321,1944.0
2016-07-05 15:45:00,107.21,107.26,107.19,107.23,9834.0,99.2414,99.2877,99.2229,99.2599,9834.0
2016-07-05 15:50:00,107.22,107.24,107.14,107.16,31584.0,99.2506,99.2691,99.1766,99.1951,31584.0
2016-07-05 15:55:00,107.17,107.17,107.08,107.1,9576.0,99.2043,99.2043,99.121,99.1395,9576.0
2016-07-06 09:30:00,106.79,106.92,106.68,106.72,22089.0,98.8526,98.9729,98.7508,98.7878,22089.0
2016-07-06 09:35:00,106.65,106.65,106.54,106.61,9675.0,98.723,98.723,98.6212,98.686,9675.0
2016-07-06 09:40:00,106.57,106.66,106.56,106.66,1629.0,98.6489,98.7322,98.6397,98.7322,1629.0
2016-07-06 09:45:00,106.59,106.69,106.57,106.69,1150.0,98.6674,98.76,98.6489,98.76,1150.0
2016-07-06 09:50:00,106.71,106.71,106.67,106.67,315.0,98.7785,98.7785,98.7415,98.7415,315.0
2016-07-06 09:55:00,106.8,106.89,106.8,106.87,3201.0,98.8618,98.9452,98.8618,98.9266,3201.0
2016-07-06 10:00:00,106.89,107.19,106.89,107.11,9004.0,98.9452,99.2229,98.9452,99.1488,9004.0
2016-07-06 10:05:00,107.09,107.09,106.92,106.96,2150.0,99.1303,99.1303,98.9729,99.0099,2150.0
2016-07-06 10:10:00,106.97,106.99,106.91,106.97,4258.0,99.0192,99.0377,98.9637,99.0192,4258.0
2016-07-06 10:15:00,107.02,107.02,106.74,106.8,3961.0,99.0655,99.0655,98.8063,98.8618,3961.0
2016-07-06 10:20:00,106.77,106.81,106.77,106.78,1429.0,98.8341,98.8711,98.8341,98.8433,1429.0
2016-07-06 10:25:00,106.84,106.84,106.73,106.73,1016.0,98.8989,98.8989,98.797,98.797,1016.0
2016-07-06 10:30:00,106.65,106.66,106.57,106.66,2689.0,98.723,98.7322,98.6489,98.7322,2689.0
2016-07-06 10:35:00,106.64,106.79,106.64,106.79,3548.0,98.7137,98.8526,98.7137,98.8526,3548.0
2016-07-06 10:40:00,106.78,106.86,106.73,106.82,3611.0,98.8433,98.9174,98.797,98.8804,3611.0
2016-07-06 10:45:00,106.76,106.84,106.75,106.84,6149.0,98.8248,98.8989,98.8156,98.8989,6149.0
2016-07-06 10:50:00,106.84,107.06,106.84,107.01,4877.0,98.8989,99.1025,98.8989,99.0562,4877.0
2016-07-06 10:55:00,107.12,107.12,107.04,107.11,1275.0,99.1581,99.1581,99.084,99.1488,1275.0
2016-07-06 11:00:00,107.18,107.18,107.16,107.17,1076.0,99.2136,99.2136,99.1951,99.2043,1076.0
2016-07-06 11:05:00,107.2,107.24,107.16,107.21,8304.0,99.2321,99.2691,99.1951,99.2414,8304.0
2016-07-06 11:10:00,107.29,107.34,107.29,107.31,3813.0,99.3154,99.3617,99.3154,99.3339,3813.0
2016-07-06 11:15:00,107.29,107.36,107.29,107.34,1953.0,99.3154,99.3802,99.3154,99.3617,1953.0
2016-07-06 11:20:00,107.35,107.35,107.27,107.27,1433.0,99.371,99.371,99.2969,99.2969,1433.0
2016-07-06 11:25:00,107.27,107.31,107.19,107.2,4019.0,99.2969,99.3339,99.2229,99.2321,4019.0
2016-07-06 11:30:00,107.21,107.29,107.17,107.18,4996.0,99.2414,99.3154,99.2043,99.2136,4996.0
2016-07-06 11:35:00,107.24,107.25,107.18,107.23,6790.0,99.2691,99.2784,99.2136,99.2599,6790.0
2016-07-06 11:40:00,107.25,107.25,107.17,107.21,4180.0,99.2784,99.2784,99.2043,99.2414,4180.0
2016-07-06 11:45:00,107.23,107.25,107.22,107.24,9474.0,99.2599,99.2784,99.2506,99.2691,9474.0
2016-07-06 11:50:00,107.17,107.33,107.17,107.3,2522.0,99.2043,99.3524,99.2043,99.3247,2522.0
2016-07-06 11:55:00,107.31,107.34,107.28,107.34,4353.0,99.3339,99.3617,99.3062,99.3617,4353.0
2016-07-06 12:00:00,107.36,107.55,107.36,107.55,4040.0,99.3802,99.5561,99.3802,99.5561,4040.0
2016-07-06 12:05:00,107.59,107.59,107.51,107.51,23578.0,99.5931,99.5931,99.5191,99.5191,23578.0
2016-07-06 12:10:00,107.54,107.57,107.48,107.48,3378.0,99.5468,99.5746,99.4913,99.4913,3378.0
2016-07-06 12:15:00,107.49,107.54,107.47,107.54,2665.0,99.5006,99.5468,99.482,99.5468,2665.0
2016-07-06 12:20:00,107.56,107.59,107.46,107.49,2012.0,99.5654,99.5931,99.4728,99.5006,2012.0
2016-07-06 12:25:00,107.49,107.53,107.49,107.51,2512.0,99.5006,99.5376,99.5006,99.5191,2512.0
2016-07-06 12:30:00,107.5,107.53,107.48,107.48,1971.0,99.5098,99.5376,99.4913,99.4913,1971.0
2016-07-06 12:35:00,107.52,107.59,107.47,107.49,5214.0,99.5283,99.5931,99.482,99.5006,5214.0
2016-07-06 12:40:00,107.52,107.55,107.52,107.55,2988.0,99.5283,99.5561,99.5283,99.5561,2988.0
2016-07-06 12:45:00,107.49,107.49,107.41,107.42,2691.0,99.5006,99.5006,99.4265,99.4358,2691.0
2016-07-06 12:50:00,107.4,107.49,107.4,107.49,2215.0,99.4172,99.5006,99.4172,99.5006,2215.0
2016-07-06 12:55:00,107.52,107.6,107.48,107.6,2641.0,99.5283,99.6024,99.4913,99.6024,2641.0
2016-07-06 13:00:00,107.62,107.64,107.6,107.61,1034.0,99.6209,99.6394,99.6024,99.6116,1034.0
2016-07-06 13:05:00,107.65,107.66,107.56,107.62,3358.0,99.6487,99.6579,99.5654,99.6209,3358.0
2016-07-06 13:10:00,107.62,107.62,107.56,107.56,1143.0,99.6209,99.6209,99.5654,99.5654,1143.0
2016-07-06 13:15:00,107.56,107.59,107.55,107.56,3336.0,99.5654,99.5931,99.5561,99.5654,3336.0
2016-07-06 13:20:00,107.57,107.59,107.49,107.49,1759.0,99.5746,99.5931,99.5006,99.5006,1759.0
2016-07-06 13:25:00,107.48,107.51,107.46,107.51,1731.0,99.4913,99.5191,99.4728,99.5191,1731.0
2016-07-06 13:30:00,107.51,107.54,107.46,107.46,2674.0,99.5191,99.5468,99.4728,99.4728,2674.0
2016-07-06 13:35:00,107.51,107.54,107.48,107.52,3902.0,99.5191,99.5468,99.4913,99.5283,3902.0
2016-07-06 13:40:00,107.49,107.52,107.43,107.43,2117.0,99.5006,99.5283,99.445,99.445,2117.0
2016-07-06 13:45:00,107.42,107.42,107.37,107.38,11803.0,99.4358,99.4358,99.3895,99.3987,11803.0
2016-07-06 13:50:00,107.43,107.47,107.43,107.44,1838.0,99.445,99.482,99.445,99.4543,1838.0
2016-07-06 13:55:00,107.44,107.47,107.37,107.39,4965.0,99.4543,99.482,99.3895,99.408,4965.0
2016-07-06 14:00:00,107.38,107.49,107.34,107.43,11688.0,99.3987,99.5006,99.3617,99.445,11688.0
2016-07-06 14:05:00,107.47,107.54,107.43,107.52,6756.0,99.482,99.5468,99.445,99.5283,6756.0
2016-07-06 14:10:00,107.54,107.56,107.39,107.39,6862.0,99.5468,99.5654,99.408,99.408,6862.0
2016-07-06 14:15:00,107.33,107.41,107.27,107.41,6553.0,99.3524,99.4265,99.2969,99.4265,6553.0
2016-07-06 14:20:00,107.5,107.5,107.4,107.46,4133.0,99.5098,99.5098,99.4172,99.4728,4133.0
2016-07-06 14:25:00,107.41,107.44,107.38,107.41,22006.0,99.4265,99.4543,99.3987,99.4265,22006.0
2016-07-06 14:30:00,107.4,107.51,107.4,107.51,32906.0,99.4172,99.5191,99.4172,99.5191,32906.0
2016-07-06 14:35:00,107.47,107.6,107.47,107.59,2168.0,99.482,99.6024,99.482,99.5931,2168.0
2016-07-06 14:40:00,107.63,107.63,107.56,107.58,1172.0,99.6301,99.6301,99.5654,99.5839,1172.0
2016-07-06 14:45:00,107.6,107.62,107.52,107.54,9694.0,99.6024,99.6209,99.5283,99.5468,9694.0
2016-07-06 14:50:00,107.55,107.65,107.55,107.63,3544.0,99.5561,99.6487,99.5561,99.6301,3544.0
2016-07-06 14:55:00,107.65,107.71,107.65,107.66,9060.0,99.6487,99.7042,99.6487,99.6579,9060.0
2016-07-06 15:00:00,107.68,107.7,107.61,107.65,13608.0,99.6764,99.6949,99.6116,99.6487,13608.0
2016-07-06 15:05:00,107.67,107.68,107.59,107.66,12860.0,99.6672,99.6764,99.5931,99.6579,12860.0
2016-07-06 15:10:00,107.65,107.69,107.6,107.64,5443.0,99.6487,99.6857,99.6024,99.6394,5443.0
2016-07-06 15:15:00,107.6,107.66,107.59,107.63,26510.0,99.6024,99.6579,99.5931,99.6301,26510.0
2016-07-06 15:20:00,107.59,107.6,107.49,107.49,7819.0,99.5931,99.6024,99.5006,99.5006,7819.0
2016-07-06 15:25:00,107.53,107.55,107.47,107.53,6114.0,99.5376,99.5561,99.482,99.5376,6114.0
2016-07-06 15:30:00,107.54,107.56,107.51,107.55,7407.0,99.5468,99.5654,99.5191,99.5561,7407.0
2016-07-06 15:35:00,107.59,107.64,107.57,107.62,6242.0,99.5931,99.6394,99.5746,99.6209,6242.0
2016-07-06 15:40:00,107.64,107.71,107.62,107.67,3272.0,99.6394,99.7042,99.6209,99.6672,3272.0
2016-07-06 15:45:00,107.7,107.7,107.63,107.64,3141.0,99.6949,99.6949,99.6301,99.6394,3141.0
2016-07-06 15:50:00,107.64,107.69,107.6,107.69,22707.0,99.6394,99.6857,99.6024,99.6857,22707.0
2016-07-06 15:55:00,107.68,107.79,107.67,107.7,86199.0,99.6764,99.7783,99.6672,99.6949,86199.0
2016-07-07 09:30:00,107.82,107.93,107.82,107.92,16538.0,99.806,99.9079,99.806,99.8986,16538.0
2016-07-07 09:35:00,107.98,108.06,107.98,108.02,2047.0,99.9541,100.0282,99.9541,99.9912,2047.0
2016-07-07 09:40:00,107.99,108.07,107.98,108.04,1349.0,99.9634,100.0374,99.9541,100.0097,1349.0
2016-07-07 09:45:00,108.03,108.07,108.03,108.03,903.0,100.0004,100.0374,100.0004,100.0004,903.0
2016-07-07 09:50:00,108.12,108.14,108.12,108.14,851.0,100.0837,100.1022,100.0837,100.1022,851.0
2016-07-07 09:55:00,108.14,108.14,108.11,108.12,1343.0,100.1022,100.1022,100.0745,100.0837,1343.0
2016-07-07 10:00:00,108.1,108.1,108.03,108.05,4164.0,100.0652,100.0652,100.0004,100.0189,4164.0
2016-07-07 10:05:00,108.04,108.06,108.04,108.05,351.0,100.0097,100.0282,100.0097,100.0189,351.0
2016-07-07 10:10:00,107.99,108.01,107.98,108.01,640.0,99.9634,99.9819,99.9541,99.9819,640.0
2016-07-07 10:15:00,108.04,108.08,108.0,108.08,1147.0,100.0097,100.0467,99.9726,100.0467,1147.0
2016-07-07 10:20:00,108.05,108.05,107.96,107.97,1542.0,100.0189,100.0189,99.9356,99.9449,1542.0
2016-07-07 10:25:00,108.02,108.07,108.01,108.03,2072.0,99.9912,100.0374,99.9819,100.0004,2072.0
2016-07-07 10:30:00,108.09,108.14,108.07,108.12,1879.0,100.056,100.1022,100.0374,100.0837,1879.0
2016-07-07 10:35:00,108.1,108.14,108.08,108.14,1831.0,100.0652,100.1022,100.0467,100.1022,1831.0
2016-07-07 10:40:00,108.11,108.13,108.01,108.02,3794.0,100.0745,100.093,99.9819,99.9912,3794.0
2016-07-07 10:45:00,108.03,108.03,107.99,108.0,1668.0,100.0004,100.0004,99.9634,99.9726,1668.0
2016-07-07 10:50:00,108.02,108.04,108.01,108.01,1988.0,99.9912,100.0097,99.9819,99.9819,1988.0
2016-07-07 10:55:00,107.94,107.95,107.82,107.87,2534.0,99.9171,99.9264,99.806,99.8523,2534.0
2016-07-07 11:00:00,107.84,107.9,107.8,107.82,4500.0,99.8245,99.8801,99.7875,99.806,4500.0
2016-07-07 11:05:00,107.79,107.86,107.78,107.85,5253.0,99.7783,99.8431,99.769,99.8338,5253.0
2016-07-07 11:10:00,107.88,107.9,107.87,107.9,3218.0,99.8616,99.8801,99.8523,99.8801,3218.0
2016-07-07 11:15:00,107.9,107.95,107.8,107.85,2383.0,99.8801,99.9264,99.7875,99.8338,2383.0
2016-07-07 11:20:00,107.86,107.87,107.76,107.76,3062.0,99.8431,99.8523,99.7505,99.7505,3062.0
2016-07-07 11:25:00,107.78,107.86,107.78,107.85,2762.0,99.769,99.8431,99.769,99.8338,2762.0
2016-07-07 11:30:00,107.85,107.86,107.79,107.79,3304.0,99.8338,99.8431,99.7783,99.7783,3304.0
2016-07-07 11:35:00,107.84,107.88,107.82,107.86,7017.0,99.8245,99.8616,99.806,99.8431,7017.0
2016-07-07 11:40:00,107.86,107.91,107.86,107.88,5679.0,99.8431,99.8893,99.8431,99.8616,5679.0
2016-07-07 11:45:00,107.88,107.88,107.74,107.74,2713.0,99.8616,99.8616,99.732,99.732,2713.0
2016-07-07 11:50:00,107.74,107.78,107.71,107.77,5209.0,99.732,99.769,99.7042,99.7597,5209.0
2016-07-07 11:55:00,107.76,107.84,107.76,107.84,2580.0,99.7505,99.8245,99.7505,99.8245,2580.0
2016-07-07 12:00:00,107.84,107.87,107.81,107.82,8599.0,99.8245,99.8523,99.7968,99.806,8599.0
2016-07-07 12:05:00,107.86,107.87,107.76,107.81,9180.0,99.8431,99.8523,99.7505,99.7968,9180.0
2016-07-07 12:10:00,107.82,107.87,107.82,107.87,788.0,99.806,99.8523,99.806,99.8523,788.0
2016-07-07 12:15:00,107.91,107.91,107.84,107.87,3093.0,99.8893,99.8893,99.8245,99.8523,3093.0
2016-07-07 12:20:00,107.88,107.88,107.79,107.81,2182.0,99.8616,99.8616,99.7783,99.7968,2182.0
2016-07-07 12:25:00,107.84,107.85,107.74,107.85,4404.0,99.8245,99.8338,99.732,99.8338,4404.0
2016-07-07 12:30:00,107.85,107.86,107.85,107.86,1188.0,99.8338,99.8431,99.8338,99.8431,1188.0
2016-07-07 12:35:00,107.85,107.85,107.83,107.84,9842.0,99.8338,99.8338,99.8153,99.8245,9842.0
2016-07-07 12:40:00,107.85,107.87,107.81,107.84,2671.0,99.8338,99.8523,99.7968,99.8245,2671.0
2016-07-07 12:45:00,107.76,107.8,107.73,107.75,12175.0,99.7505,99.7875,99.7227,99.7412,12175.0
2016-07-07 12:50:00,107.73,107.73,107.57,107.6,4083.0,99.7227,99.7227,99.5746,99.6024,4083.0
2016-07-07 12:55:00,107.57,107.65,107.55,107.55,10190.0,99.5746,99.6487,99.5561,99.5561,10190.0
2016-07-07 13:00:00,107.58,107.6,107.5,107.5,1072.0,99.5839,99.6024,99.5098,99.5098,1072.0
2016-07-07 13:05:00,107.56,107.58,107.56,107.56,3465.0,99.5654,99.5839,99.5654,99.5654,3465.0
2016-07-07 13:10:00,107.61,107.62,107.55,107.6,1097.0,99.6116,99.6209,99.5561,99.6024,1097.0
2016-07-07 13:15:00,107.63,107.64,107.62,107.63,2100.0,99.6301,99.6394,99.6209,99.6301,2100.0
2016-07-07 13:20:00,107.62,107.65,107.6,107.63,7285.0,99.6209,99.6487,99.6024,99.6301,7285.0
2016-07-07 13:25:00,107.65,107.72,107.65,107.7,3225.0,99.6487,99.7135,99.6487,99.6949,3225.0
2016-07-07 13:30:00,107.68,107.72,107.67,107.72,737.0,99.6764,99.7135,99.6672,99.7135,737.0
2016-07-07 13:35:00,107.75,107.78,107.72,107.73,1020.0,99.7412,99.769,99.7135,99.7227,1020.0
2016-07-07 13:40:00,107.72,107.72,107.67,107.72,1778.0,99.7135,99.7135,99.6672,99.7135,1778.0
2016-07-07 13:45:00,107.71,107.72,107.64,107.66,1975.0,99.7042,99.7135,99.6394,99.6579,1975.0
2016-07-07 13:50:00,107.63,107.63,107.6,107.61,1311.0,99.6301,99.6301,99.6024,99.6116,1311.0
2016-07-07 13:55:00,107.63,107.7,107.63,107.7,4391.0,99.6301,99.6949,99.6301,99.6949,4391.0
2016-07-07 14:00:00,107.69,107.77,107.68,107.74,6798.0,99.6857,99.7597,99.6764,99.732,6798.0
2016-07-07 14:05:00,107.77,107.78,107.63,107.66,5612.0,99.7597,99.769,99.6301,99.6579,5612.0
2016-07-07 14:10:00,107.61,107.61,107.47,107.48,4067.0,99.6116,99.6116,99.482,99.4913,4067.0
2016-07-07 14:15:00,107.5,107.6,107.5,107.53,5389.0,99.5098,99.6024,99.5098,99.5376,5389.0
2016-07-07 14:20:00,107.53,107.61,107.5,107.57,5637.0,99.5376,99.6116,99.5098,99.5746,5637.0
2016-07-07 14:25:00,107.56,107.67,107.56,107.59,18350.0,99.5654,99.6672,99.5654,99.5931,18350.0
2016-07-07 14:30:00,107.6,107.63,107.53,107.53,7311.0,99.6024,99.6301,99.5376,99.5376,7311.0
2016-07-07 14:35:00,107.53,107.6,107.5,107.57,7475.0,99.5376,99.6024,99.5098,99.5746,7475.0
2016-07-07 14:40:00,107.49,107.53,107.48,107.49,5232.0,99.5006,99.5376,99.4913,99.5006,5232.0
2016-07-07 14:45:00,107.5,107.57,107.49,107.57,9609.0,99.5098,99.5746,99.5006,99.5746,9609.0
2016-07-07 14:50:00,107.57,107.6,107.48,107.57,8944.0,99.5746,99.6024,99.4913,99.5746,8944.0
2016-07-07 14:55:00,107.58,107.59,107.48,107.49,3161.0,99.5839,99.5931,99.4913,99.5006,3161.0
2016-07-07 15:00:00,107.53,107.56,107.45,107.54,10128.0,99.5376,99.5654,99.4635,99.5468,10128.0
2016-07-07 15:05:00,107.59,107.68,107.59,107.68,1308.0,99.5931,99.6764,99.5931,99.6764,1308.0
2016-07-07 15:10:00,107.67,107.75,107.67,107.7,8916.0,99.6672,99.7412,99.6672,99.6949,8916.0
2016-07-07 15:15:00,107.71,107.74,107.67,107.7,6329.0,99.7042,99.732,99.6672,99.6949,6329.0
2016-07-07 15:20:00,107.72,107.75,107.69,107.7,14379.0,99.7135,99.7412,99.6857,99.6949,14379.0
2016-07-07 15:25:00,107.67,107.71,107.67,107.71,5437.0,99.6672,99.7042,99.6672,99.7042,5437.0
2016-07-07 15:30:00,107.71,107.83,107.68,107.82,24300.0,99.7042,99.8153,99.6764,99.806,24300.0
2016-07-07 15:35:00,107.83,107.85,107.8,107.85,3596.0,99.8153,99.8338,99.7875,99.8338,3596.0
2016-07-07 15:40:00,107.86,107.9,107.81,107.81,18342.0,99.8431,99.8801,99.7968,99.7968,18342.0
2016-07-07 15:45:00,107.89,107.91,107.85,107.85,6980.0,99.8708,99.8893,99.8338,99.8338,6980.0
2016-07-07 15:50:00,107.84,107.87,107.8,107.87,9188.0,99.8245,99.8523,99.7875,99.8523,9188.0
2016-07-07 15:55:00,107.9,107.9,107.83,107.85,5952.0,99.8801,99.8801,99.8153,99.8338,5952.0
2016-07-08 09:30:00,108.59,108.6,108.47,108.47,13893.0,100.5188,100.5281,100.4077,100.4077,13893.0
2016-07-08 09:35:00,108.55,108.71,108.55,108.67,2450.0,100.4818,100.6299,100.4818,100.5928,2450.0
2016-07-08 09:40:00,108.75,108.81,108.72,108.72,2649.0,100.6669,100.7224,100.6391,100.6391,2649.0
2016-07-08 09:45:00,108.8,108.84,108.8,108.83,1015.0,100.7132,100.7502,100.7132,100.741,1015.0
2016-07-08 09:50:00,108.82,108.88,108.8,108.8,2285.0,100.7317,100.7872,100.7132,100.7132,2285.0
2016-07-08 09:55:00,108.8,108.82,108.76,108.78,2849.0,100.7132,100.7317,100.6762,100.6947,2849.0
2016-07-08 10:00:00,108.83,108.85,108.78,108.85,1700.0,100.741,100.7595,100.6947,100.7595,1700.0
2016-07-08 10:05:00,108.88,108.94,108.85,108.94,2078.0,100.7872,100.8428,100.7595,100.8428,2078.0
2016-07-08 10:10:00,108.98,109.0,108.96,108.96,1385.0,100.8798,100.8983,100.8613,100.8613,1385.0
2016-07-08 10:15:00,108.98,108.98,108.92,108.92,835.0,100.8798,100.8798,100.8243,100.8243,835.0
2016-07-08 10:20:00,108.91,108.97,108.88,108.97,3230.0,100.815,100.8706,100.7872,100.8706,3230.0
2016-07-08 10:25:00,108.94,108.98,108.92,108.95,1100.0,100.8428,100.8798,100.8243,100.852,1100.0
2016-07-08 10:30:00,108.99,109.02,108.92,108.92,5621.0,100.8891,100.9168,100.8243,100.8243,5621.0
2016-07-08 10:35:00,108.93,109.03,108.9,109.0,6705.0,100.8335,100.9261,100.8058,100.8983,6705.0
2016-07-08 10:40:00,109.03,109.1,109.03,109.1,2352.0,100.9261,100.9909,100.9261,100.9909,2352.0
2016-07-08 10:45:00,109.14,109.15,109.1,109.1,2116.0,101.0279,101.0372,100.9909,100.9909,2116.0
2016-07-08 10:50:00,109.14,109.16,109.13,109.14,500.0,101.0279,101.0464,101.0187,101.0279,500.0
2016-07-08 10:55:00,109.15,109.2,109.14,109.17,2857.0,101.0372,101.0835,101.0279,101.0557,2857.0
2016-07-08 11:00:00,109.2,109.22,109.17,109.2,9127.0,101.0835,101.102,101.0557,101.0835,9127.0
2016-07-08 11:05:00,109.2,109.24,109.16,109.16,10677.0,101.0835,101.1205,101.0464,101.0464,10677.0
2016-07-08 11:10:00,109.2,109.25,109.19,109.25,2415.0,101.0835,101.1297,101.0742,101.1297,2415.0
2016-07-08 11:15:00,109.21,109.27,109.2,109.27,7395.0,101.0927,101.1483,101.0835,101.1483,7395.0
2016-07-08 11:20:00,109.3,109.3,109.25,109.27,1817.0,101.176,101.176,101.1297,101.1483,1817.0
2016-07-08 11:25:00,109.29,109.35,109.28,109.32,3820.0,101.1668,101.2223,101.1575,101.1945,3820.0
2016-07-08 11:30:00,109.3,109.32,109.23,109.24,7086.0,101.176,101.1945,101.1112,101.1205,7086.0
2016-07-08 11:35:00,109.22,109.24,109.22,109.23,1625.0,101.102,101.1205,101.102,101.1112,1625.0
2016-07-08 11:40:00,109.26,109.27,109.23,109.26,4449.0,101.139,101.1483,101.1112,101.139,4449.0
2016-07-08 11:45:00,109.22,109.3,109.21,109.29,5126.0,101.102,101.176,101.0927,101.1668,5126.0
2016-07-08 11:50:00,109.28,109.31,109.25,109.3,12686.0,101.1575,101.1853,101.1297,101.176,12686.0
2016-07-08 11:55:00,109.29,109.32,109.25,109.25,3874.0,101.1668,101.1945,101.1297,101.1297,3874.0
2016-07-08 12:00:00,109.27,109.28,109.24,109.28,1378.0,101.1483,101.1575,101.1205,101.1575,1378.0
2016-07-08 12:05:00,109.24,109.3,109.24,109.3,1047.0,101.1205,101.176,101.1205,101.176,1047.0
2016-07-08 12:10:00,109.28,109.3,109.27,109.3,2663.0,101.1575,101.176,101.1483,101.176,2663.0
2016-07-08 12:15:00,109.3,109.32,109.27,109.27,2156.0,101.176,101.1945,101.1483,101.1483,2156.0
2016-07-08 12:20:00,109.23,109.25,109.22,109.24,815.0,101.1112,101.1297,101.102,101.1205,815.0
2016-07-08 12:25:00,109.26,109.27,109.22,109.22,7943.0,101.139,101.1483,101.102,101.102,7943.0
2016-07-08 12:30:00,109.24,109.24,109.2,109.21,3211.0,101.1205,101.1205,101.0835,101.0927,3211.0
2016-07-08 12:35:00,109.2,109.24,109.2,109.23,6447.0,101.0835,101.1205,101.0835,101.1112,6447.0
2016-07-08 12:40:00,109.24,109.28,109.23,109.25,2146.0,101.1205,101.1575,101.1112,101.1297,2146.0
2016-07-08 12:45:00,109.26,109.27,109.24,109.24,1242.0,101.139,101.1483,101.1205,101.1205,1242.0
2016-07-08 12:50:00,109.25,109.29,109.24,109.26,4623.0,101.1297,101.1668,101.1205,101.139,4623.0
2016-07-08 12:55:00,109.27,109.28,109.24,109.24,1968.0,101.1483,101.1575,101.1205,101.1205,1968.0
2016-07-08 13:00:00,109.26,109.32,109.26,109.31,2340.0,101.139,101.1945,101.139,101.1853,2340.0
2016-07-08 13:05:00,109.31,109.35,109.31,109.35,9384.0,101.1853,101.2223,101.1853,101.2223,9384.0
2016-07-08 13:10:00,109.36,109.36,109.32,109.33,1603.0,101.2316,101.2316,101.1945,101.2038,1603.0
2016-07-08 13:15:00,109.33,109.33,109.29,109.31,5706.0,101.2038,101.2038,101.1668,101.1853,5706.0
2016-07-08 13:20:00,109.33,109.34,109.31,109.34,5037.0,101.2038,101.213,101.1853,101.213,5037.0
2016-07-08 13:25:00,109.3,109.38,109.3,109.38,7342.0,101.176,101.2501,101.176,101.2501,7342.0
2016-07-08 13:30:00,109.38,109.39,109.35,109.35,3463.0,101.2501,101.2593,101.2223,101.2223,3463.0
2016-07-08 13:35:00,109.38,109.38,109.33,109.36,5163.0,101.2501,101.2501,101.2038,101.2316,5163.0
2016-07-08 13:40:00,109.37,109.4,109.34,109.35,4309.0,101.2408,101.2686,101.213,101.2223,4309.0
2016-07-08 13:45:00,109.34,109.39,109.33,109.37,5314.0,101.213,101.2593,101.2038,101.2408,5314.0
2016-07-08 13:50:00,109.36,109.37,109.34,109.35,1803.0,101.2316,101.2408,101.213,101.2223,1803.0
2016-07-08 13:55:00,109.37,109.38,109.35,109.37,1714.0,101.2408,101.2501,101.2223,101.2408,1714.0
2016-07-08 14:00:00,109.39,109.4,109.34,109.37,3609.0,101.2593,101.2686,101.213,101.2408,3609.0
2016-07-08 14:05:00,109.36,109.4,109.36,109.4,10945.0,101.2316,101.2686,101.2316,101.2686,10945.0
2016-07-08 14:10:00,109.39,109.43,109.38,109.42,6937.0,101.2593,101.2964,101.2501,101.2871,6937.0
2016-07-08 14:15:00,109.42,109.47,109.42,109.46,4296.0,101.2871,101.3334,101.2871,101.3241,4296.0
2016-07-08 14:20:00,109.47,109.52,109.47,109.5,3479.0,101.3334,101.3797,101.3334,101.3612,3479.0
2016-07-08 14:25:00,109.51,109.55,109.5,109.55,7677.0,101.3704,101.4074,101.3612,101.4074,7677.0
2016-07-08 14:30:00,109.55,109.62,109.52,109.61,6076.0,101.4074,101.4722,101.3797,101.463,6076.0
2016-07-08 14:35:00,109.61,109.62,109.57,109.57,3929.0,101.463,101.4722,101.426,101.426,3929.0
2016-07-08 14:40:00,109.6,109.61,109.57,109.58,13639.0,101.4537,101.463,101.426,101.4352,13639.0
2016-07-08 14:45:00,109.59,109.6,109.56,109.58,5062.0,101.4445,101.4537,101.4167,101.4352,5062.0
2016-07-08 14:50:00,109.58,109.68,109.57,109.67,2945.0,101.4352,101.5278,101.426,101.5185,2945.0
2016-07-08 14:55:00,109.65,109.65,109.57,109.59,10477.0,101.5,101.5,101.426,101.4445,10477.0
2016-07-08 15:00:00,109.57,109.59,109.53,109.55,30682.0,101.426,101.4445,101.3889,101.4074,30682.0
2016-07-08 15:05:00,109.53,109.58,109.53,109.58,10964.0,101.3889,101.4352,101.3889,101.4352,10964.0
2016-07-08 15:10:00,109.58,109.6,109.55,109.59,9644.0,101.4352,101.4537,101.4074,101.4445,9644.0
2016-07-08 15:15:00,109.57,109.61,109.55,109.55,5989.0,101.426,101.463,101.4074,101.4074,5989.0
2016-07-08 15:20:00,109.55,109.57,109.54,109.55,5427.0,101.4074,101.426,101.3982,101.4074,5427.0
2016-07-08 15:25:00,109.56,109.57,109.49,109.49,4720.0,101.4167,101.426,101.3519,101.3519,4720.0
2016-07-08 15:30:00,109.49,109.49,109.44,109.47,2024.0,101.3519,101.3519,101.3056,101.3334,2024.0
2016-07-08 15:35:00,109.47,109.52,109.41,109.5,6064.0,101.3334,101.3797,101.2778,101.3612,6064.0
2016-07-08 15:40:00,109.46,109.49,109.43,109.44,5618.0,101.3241,101.3519,101.2964,101.3056,5618.0
2016-07-08 15:45:00,109.42,109.49,109.42,109.49,4769.0,101.2871,101.3519,101.2871,101.3519,4769.0
2016-07-08 15:50:00,109.5,109.54,109.49,109.53,2961.0,101.3612,101.3982,101.3519,101.3889,2961.0
2016-07-08 15:55:00,109.56,109.59,109.53,109.54,14842.0,101.4167,101.4445,101.3889,101.3982,14842.0
2016-07-11 09:30:00,109.85,109.99,109.85,109.96,23929.0,101.6851,101.8147,101.6851,101.787,23929.0
2016-07-11 09:35:00,110.0,110.05,109.97,110.01,7244.0,101.824,101.8703,101.7962,101.8333,7244.0
2016-07-11 09:40:00,110.01,110.11,110.01,110.04,7071.0,101.8333,101.9258,101.8333,101.861,7071.0
2016-07-11 09:45:00,110.08,110.11,110.01,110.01,3718.0,101.898,101.9258,101.8333,101.8333,3718.0
2016-07-11 09:50:00,110.02,110.02,109.98,110.0,2662.0,101.8425,101.8425,101.8055,101.824,2662.0
2016-07-11 09:55:00,109.99,110.0,109.98,109.98,600.0,101.8147,101.824,101.8055,101.8055,600.0
2016-07-11 10:00:00,109.98,109.98,109.88,109.88,2704.0,101.8055,101.8055,101.7129,101.7129,2704.0
2016-07-11 10:05:00,109.91,109.98,109.91,109.97,1625.0,101.7407,101.8055,101.7407,101.7962,1625.0
2016-07-11 10:10:00,109.94,109.94,109.87,109.89,1257.0,101.7685,101.7685,101.7037,101.7222,1257.0
2016-07-11 10:15:00,109.88,109.94,109.86,109.9,3596.0,101.7129,101.7685,101.6944,101.7314,3596.0
2016-07-11 10:20:00,109.92,109.95,109.8,109.81,6226.0,101.7499,101.7777,101.6389,101.6481,6226.0
2016-07-11 10:25:00,109.82,109.84,109.75,109.84,3670.0,101.6574,101.6759,101.5926,101.6759,3670.0
2016-07-11 10:30:00,109.85,109.87,109.84,109.86,1512.0,101.6851,101.7037,101.6759,101.6944,1512.0
2016-07-11 10:35:00,109.89,109.92,109.89,109.91,1248.0,101.7222,101.7499,101.7222,101.7407,1248.0
2016-07-11 10:40:00,109.94,109.96,109.9,109.96,2866.0,101.7685,101.787,101.7314,101.787,2866.0
2016-07-11 10:45:00,109.96,110.03,109.95,110.01,2210.0,101.787,101.8518,101.7777,101.8333,2210.0
2016-07-11 10:50:00,110.04,110.04,109.98,110.02,905.0,101.861,101.861,101.8055,101.8425,905.0
2016-07-11 10:55:00,109.97,110.07,109.97,110.06,2917.0,101.7962,101.8888,101.7962,101.8795,2917.0
2016-07-11 11:00:00,110.07,110.12,110.06,110.08,1617.0,101.8888,101.9351,101.8795,101.898,1617.0
2016-07-11 11:05:00,110.1,110.18,110.1,110.16,2431.0,101.9166,101.9906,101.9166,101.9721,2431.0
2016-07-11 11:10:00,110.13,110.19,110.13,110.19,7377.0,101.9443,101.9999,101.9443,101.9999,7377.0
2016-07-11 11:15:00,110.19,110.2,110.1,110.14,4666.0,101.9999,102.0091,101.9166,101.9536,4666.0
2016-07-11 11:20:00,110.12,110.15,110.11,110.13,2776.0,101.9351,101.9628,101.9258,101.9443,2776.0
2016-07-11 11:25:00,110.11,110.17,110.11,110.17,12053.0,101.9258,101.9814,101.9258,101.9814,12053.0
2016-07-11 11:30:00,110.14,110.19,110.14,110.16,1951.0,101.9536,101.9999,101.9536,101.9721,1951.0
2016-07-11 11:35:00,110.18,110.18,110.14,110.14,1667.0,101.9906,101.9906,101.9536,101.9536,1667.0
2016-07-11 11:40:00,110.18,110.19,110.15,110.15,1231.0,101.9906,101.9999,101.9628,101.9628,1231.0
2016-07-11 11:45:00,110.16,110.18,110.12,110.18,1559.0,101.9721,101.9906,101.9351,101.9906,1559.0
2016-07-11 11:50:00,110.2,110.23,110.17,110.23,2505.0,102.0091,102.0369,101.9814,102.0369,2505.0
2016-07-11 11:55:00,110.21,110.23,110.17,110.17,1842.0,102.0184,102.0369,101.9814,101.9814,1842.0
2016-07-11 12:00:00,110.18,110.2,110.18,110.19,2323.0,101.9906,102.0091,101.9906,101.9999,2323.0
2016-07-11 12:05:00,110.19,110.2,110.17,110.2,1002.0,101.9999,102.0091,101.9814,102.0091,1002.0
2016-07-11 12:10:00,110.15,110.17,110.14,110.16,1564.0,101.9628,101.9814,101.9536,101.9721,1564.0
2016-07-11 12:15:00,110.16,110.17,110.15,110.15,3596.0,101.9721,101.9814,101.9628,101.9628,3596.0
2016-07-11 12:20:00,110.16,110.17,110.16,110.17,1168.0,101.9721,101.9814,101.9721,101.9814,1168.0
2016-07-11 12:25:00,110.16,110.18,110.16,110.18,745.0,101.9721,101.9906,101.9721,101.9906,745.0
2016-07-11 12:30:00,110.18,110.2,110.18,110.2,845.0,101.9906,102.0091,101.9906,102.0091,845.0
2016-07-11 12:35:00,110.2,110.28,110.18,110.28,3007.0,102.0091,102.0832,101.9906,102.0832,3007.0
2016-07-11 12:40:00,110.28,110.31,110.27,110.29,3006.0,102.0832,102.111,102.0739,102.0924,3006.0
2016-07-11 12:45:00,110.31,110.33,110.28,110.28,1796.0,102.111,102.1295,102.0832,102.0832,1796.0
2016-07-11 12:50:00,110.3,110.33,110.28,110.3,4096.0,102.1017,102.1295,102.0832,102.1017,4096.0
2016-07-11 12:55:00,110.27,110.29,110.25,110.29,1981.0,102.0739,102.0924,102.0554,102.0924,1981.0
2016-07-11 13:00:00,110.31,110.31,110.26,110.27,914.0,102.111,102.111,102.0647,102.0739,914.0
2016-07-11 13:05:00,110.27,110.29,110.27,110.28,2054.0,102.0739,102.0924,102.0739,102.0832,2054.0
2016-07-11 13:10:00,110.27,110.27,110.26,110.26,1599.0,102.0739,102.0739,102.0647,102.0647,1599.0
2016-07-11 13:15:00,110.25,110.26,110.23,110.23,2164.0,102.0554,102.0647,102.0369,102.0369,2164.0
2016-07-11 13:20:00,110.23,110.26,110.21,110.22,3620.0,102.0369,102.0647,102.0184,102.0276,3620.0
2016-07-11 13:25:00,110.22,110.22,110.19,110.21,23827.0,102.0276,102.0276,101.9999,102.0184,23827.0
2016-07-11 13:30:00,110.2,110.22,110.18,110.2,2484.0,102.0091,102.0276,101.9906,102.0091,2484.0
2016-07-11 13:35:00,110.21,110.22,110.2,110.21,7184.0,102.0184,102.0276,102.0091,102.0184,7184.0
2016-07-11 13:40:00,110.19,110.22,110.16,110.21,3320.0,101.9999,102.0276,101.9721,102.0184,3320.0
2016-07-11 13:45:00,110.2,110.24,110.19,110.22,10373.0,102.0091,102.0462,101.9999,102.0276,10373.0
2016-07-11 13:50:00,110.22,110.25,110.22,110.23,2215.0,102.0276,102.0554,102.0276,102.0369,2215.0
2016-07-11 13:55:00,110.21,110.22,110.15,110.15,2966.0,102.0184,102.0276,101.9628,101.9628,2966.0
2016-07-11 14:00:00,110.17,110.17,110.12,110.12,4610.0,101.9814,101.9814,101.9351,101.9351,4610.0
2016-07-11 14:05:00,110.13,110.17,110.11,110.16,5679.0,101.9443,101.9814,101.9258,101.9721,5679.0
2016-07-11 14:10:00,110.16,110.17,110.12,110.13,6425.0,101.9721,101.9814,101.9351,101.9443,6425.0
2016-07-11 14:15:00,110.16,110.18,110.11,110.12,3551.0,101.9721,101.9906,101.9258,101.9351,3551.0
2016-07-11 14:20:00,110.13,110.15,110.11,110.15,2456.0,101.9443,101.9628,101.9258,101.9628,2456.0
2016-07-11 14:25:00,110.17,110.18,110.15,110.17,4144.0,101.9814,101.9906,101.9628,101.9814,4144.0
2016-07-11 14:30:00,110.16,110.2,110.15,110.2,11181.0,101.9721,102.0091,101.9628,102.0091,11181.0
2016-07-11 14:35:00,110.19,110.21,110.18,110.2,5166.0,101.9999,102.0184,101.9906,102.0091,5166.0
2016-07-11 14:40:00,110.18,110.2,110.17,110.18,5920.0,101.9906,102.0091,101.9814,101.9906,5920.0
2016-07-11 14:45:00,110.18,110.18,110.12,110.12,2808.0,101.9906,101.9906,101.9351,101.9351,2808.0
2016-07-11 14:50:00,110.12,110.16,110.12,110.16,2257.0,101.9351,101.9721,101.9351,101.9721,2257.0
2016-07-11 14:55:00,110.15,110.17,110.12,110.13,7597.0,101.9628,101.9814,101.9351,101.9443,7597.0
2016-07-11 15:00:00,110.13,110.17,110.13,110.15,8309.0,101.9443,101.9814,101.9443,101.9628,8309.0
2016-07-11 15:05:00,110.13,110.21,110.13,110.2,14188.0,101.9443,102.0184,101.9443,102.0091,14188.0
2016-07-11 15:10:00,110.2,110.24,110.2,110.24,19902.0,102.0091,102.0462,102.0091,102.0462,19902.0
2016-07-11 15:15:00,110.24,110.26,110.23,110.24,6058.0,102.0462,102.0647,102.0369,102.0462,6058.0
2016-07-11 15:20:00,110.25,110.27,110.22,110.23,7905.0,102.0554,102.0739,102.0276,102.0369,7905.0
2016-07-11 15:25:00,110.23,110.23,110.16,110.17,2217.0,102.0369,102.0369,101.9721,101.9814,2217.0
2016-07-11 15:30:00,110.15,110.15,110.08,110.09,7797.0,101.9628,101.9628,101.898,101.9073,7797.0
2016-07-11 15:35:00,110.1,110.14,110.08,110.14,4209.0,101.9166,101.9536,101.898,101.9536,4209.0
2016-07-11 15:40:00,110.13,110.14,110.06,110.08,6616.0,101.9443,101.9536,101.8795,101.898,6616.0
2016-07-11 15:45:00,110.07,110.07,110.02,110.03,55947.0,101.8888,101.8888,101.8425,101.8518,55947.0
2016-07-11 15:50:00,110.07,110.07,110.02,110.07,18813.0,101.8888,101.8888,101.8425,101.8888,18813.0
2016-07-11 15:55:00,110.07,110.07,109.95,109.95,10126.0,101.8888,101.8888,101.7777,101.7777,10126.0
2016-07-12 09:30:00,110.49,110.57,110.43,110.56,16862.0,102.2776,102.3516,102.222,102.3424,16862.0
2016-07-12 09:35:00,110.59,110.65,110.54,110.58,3623.0,102.3701,102.4257,102.3239,102.3609,3623.0
2016-07-12 09:40:00,110.63,110.67,110.57,110.63,2486.0,102.4072,102.4442,102.3516,102.4072,2486.0
2016-07-12 09:45:00,110.65,110.66,110.56,110.6,4384.0,102.4257,102.4349,102.3424,102.3794,4384.0
2016-07-12 09:50:00,110.58,110.64,110.58,110.63,2388.0,102.3609,102.4164,102.3609,102.4072,2388.0
2016-07-12 09:55:00,110.62,110.62,110.49,110.51,3074.0,102.3979,102.3979,102.2776,102.2961,3074.0
2016-07-12 10:00:00,110.52,110.54,110.51,110.52,987.0,102.3053,102.3239,102.2961,102.3053,987.0
2016-07-12 10:05:00,110.51,110.52,110.47,110.5,1404.0,102.2961,102.3053,102.2591,102.2868,1404.0
2016-07-12 10:10:00,110.41,110.45,110.36,110.41,12266.0,102.2035,102.2405,102.1572,102.2035,12266.0
2016-07-12 10:15:00,110.42,110.45,110.33,110.34,3262.0,102.2128,102.2405,102.1295,102.1387,3262.0
2016-07-12 10:20:00,110.31,110.34,110.31,110.34,613.0,102.111,102.1387,102.111,102.1387,613.0
2016-07-12 10:25:00,110.29,110.38,110.29,110.38,2247.0,102.0924,102.1757,102.0924,102.1757,2247.0
2016-07-12 10:30:00,110.39,110.42,110.37,110.41,6255.0,102.185,102.2128,102.1665,102.2035,6255.0
2016-07-12 10:35:00,110.39,110.4,110.35,110.38,2347.0,102.185,102.1943,102.148,102.1757,2347.0
2016-07-12 10:40:00,110.39,110.42,110.38,110.42,4157.0,102.185,102.2128,102.1757,102.2128,4157.0
2016-07-12 10:45:00,110.41,110.5,110.41,110.46,10696.0,102.2035,102.2868,102.2035,102.2498,10696.0
2016-07-12 10:50:00,110.46,110.5,110.45,110.49,1779.0,102.2498,102.2868,102.2405,102.2776,1779.0
2016-07-12 10:55:00,110.47,110.48,110.45,110.46,6095.0,102.2591,102.2683,102.2405,102.2498,6095.0
2016-07-12 11:00:00,110.45,110.47,110.4,110.43,8061.0,102.2405,102.2591,102.1943,102.222,8061.0
2016-07-12 11:05:00,110.43,110.5,110.43,110.48,7225.0,102.222,102.2868,102.222,102.2683,7225.0
2016-07-12 11:10:00,110.48,110.5,110.48,110.48,2845.0,102.2683,102.2868,102.2683,102.2683,2845.0
2016-07-12 11:15:00,110.48,110.5,110.45,110.5,2714.0,102.2683,102.2868,102.2405,102.2868,2714.0
2016-07-12 11:20:00,110.49,110.52,110.48,110.5,4891.0,102.2776,102.3053,102.2683,102.2868,4891.0
2016-07-12 11:25:00,110.53,110.59,110.51,110.59,7093.0,102.3146,102.3701,102.2961,102.3701,7093.0
2016-07-12 11:30:00,110.6,110.61,110.58,110.6,923.0,102.3794,102.3887,102.3609,102.3794,923.0
2016-07-12 11:35:00,110.6,110.65,110.6,110.65,6713.0,102.3794,102.4257,102.3794,102.4257,6713.0
2016-07-12 11:40:00,110.66,110.7,110.66,110.68,1837.0,102.4349,102.472,102.4349,102.4535,1837.0
2016-07-12 11:45:00,110.68,110.69,110.66,110.69,1789.0,102.4535,102.4627,102.4349,102.4627,1789.0
2016-07-12 11:50:00,110.65,110.69,110.64,110.67,4657.0,102.4257,102.4627,102.4164,102.4442,4657.0
2016-07-12 11:55:00,110.7,110.72,110.7,110.7,2556.0,102.472,102.4905,102.472,102.472,2556.0
2016-07-12 12:00:00,110.69,110.69,110.65,110.68,4398.0,102.4627,102.4627,102.4257,102.4535,4398.0
2016-07-12 12:05:00,110.69,110.72,110.68,110.7,7518.0,102.4627,102.4905,102.4535,102.472,7518.0
2016-07-12 12:10:00,110.72,110.73,110.71,110.71,2012.0,102.4905,102.4997,102.4812,102.4812,2012.0
2016-07-12 12:15:00,110.73,110.76,110.71,110.74,11496.0,102.4997,102.5275,102.4812,102.509,11496.0
2016-07-12 12:20:00,110.75,110.75,110.72,110.74,9678.0,102.5182,102.5182,102.4905,102.509,9678.0
2016-07-12 12:25:00,110.75,110.79,110.74,110.77,5027.0,102.5182,102.5553,102.509,102.5368,5027.0
2016-07-12 12:30:00,110.77,110.79,110.77,110.78,731.0,102.5368,102.5553,102.5368,102.546,731.0
2016-07-12 12:35:00,110.79,110.79,110.75,110.76,1262.0,102.5553,102.5553,102.5182,102.5275,1262.0
2016-07-12 12:40:00,110.76,110.79,110.72,110.72,3862.0,102.5275,102.5553,102.4905,102.4905,3862.0
2016-07-12 12:45:00,110.73,110.73,110.7,110.71,1100.0,102.4997,102.4997,102.472,102.4812,1100.0
2016-07-12 12:50:00,110.67,110.72,110.66,110.7,4716.0,102.4442,102.4905,102.4349,102.472,4716.0
2016-07-12 12:55:00,110.69,110.71,110.68,110.69,1390.0,102.4627,102.4812,102.4535,102.4627,1390.0
2016-07-12 13:00:00,110.7,110.74,110.69,110.71,6805.0,102.472,102.509,102.4627,102.4812,6805.0
2016-07-12 13:05:00,110.73,110.73,110.71,110.71,744.0,102.4997,102.4997,102.4812,102.4812,744.0
2016-07-12 13:10:00,110.69,110.72,110.67,110.71,1519.0,102.4627,102.4905,102.4442,102.4812,1519.0
2016-07-12 13:15:00,110.72,110.72,110.69,110.72,4461.0,102.4905,102.4905,102.4627,102.4905,4461.0
2016-07-12 13:20:00,110.72,110.74,110.71,110.71,6825.0,102.4905,102.509,102.4812,102.4812,6825.0
2016-07-12 13:25:00,110.72,110.75,110.72,110.74,9904.0,102.4905,102.5182,102.4905,102.509,9904.0
2016-07-12 13:30:00,110.76,110.8,110.75,110.78,4301.0,102.5275,102.5645,102.5182,102.546,4301.0
2016-07-12 13:35:00,110.77,110.79,110.74,110.79,1574.0,102.5368,102.5553,102.509,102.5553,1574.0
2016-07-12 13:40:00,110.77,110.77,110.73,110.73,10532.0,102.5368,102.5368,102.4997,102.4997,10532.0
2016-07-12 13:45:00,110.73,110.75,110.68,110.68,1700.0,102.4997,102.5182,102.4535,102.4535,1700.0
2016-07-12 13:50:00,110.66,110.67,110.63,110.66,8210.0,102.4349,102.4442,102.4072,102.4349,8210.0
2016-07-12 13:55:00,110.67,110.67,110.57,110.6,6135.0,102.4442,102.4442,102.3516,102.3794,6135.0
2016-07-12 14:00:00,110.61,110.62,110.59,110.62,7081.0,102.3887,102.3979,102.3701,102.3979,7081.0
2016-07-12 14:05:00,110.63,110.66,110.59,110.59,13881.0,102.4072,102.4349,102.3701,102.3701,13881.0
2016-07-12 14:10:00,110.62,110.67,110.62,110.66,17550.0,102.3979,102.4442,102.3979,102.4349,17550.0
2016-07-12 14:15:00,110.72,110.75,110.71,110.73,3206.0,102.4905,102.5182,102.4812,102.4997,3206.0
2016-07-12 14:20:00,110.73,110.73,110.69,110.7,11810.0,102.4997,102.4997,102.4627,102.472,11810.0
2016-07-12 14:25:00,110.73,110.74,110.69,110.71,10982.0,102.4997,102.509,102.4627,102.4812,10982.0
2016-07-12 14:30:00,110.7,110.75,110.69,110.72,7056.0,102.472,102.5182,102.4627,102.4905,7056.0
2016-07-12 14:35:00,110.68,110.7,110.67,110.68,5577.0,102.4535,102.472,102.4442,102.4535,5577.0
2016-07-12 14:40:00,110.69,110.77,110.69,110.75,10189.0,102.4627,102.5368,102.4627,102.5182,10189.0
2016-07-12 14:45:00,110.76,110.76,110.72,110.73,10569.0,102.5275,102.5275,102.4905,102.4997,10569.0
2016-07-12 14:50:00,110.73,110.77,110.67,110.67,9586.0,102.4997,102.5368,102.4442,102.4442,9586.0
2016-07-12 14:55:00,110.66,110.67,110.64,110.66,3906.0,102.4349,102.4442,102.4164,102.4349,3906.0
2016-07-12 15:00:00,110.66,110.7,110.65,110.66,3448.0,102.4349,102.472,102.4257,102.4349,3448.0
2016-07-12 15:05:00,110.66,110.68,110.64,110.66,5724.0,102.4349,102.4535,102.4164,102.4349,5724.0
2016-07-12 15:10:00,110.64,110.68,110.64,110.65,6720.0,102.4164,102.4535,102.4164,102.4257,6720.0
2016-07-12 15:15:00,110.65,110.65,110.57,110.59,3032.0,102.4257,102.4257,102.3516,102.3701,3032.0
2016-07-12 15:20:00,110.6,110.66,110.6,110.64,7309.0,102.3794,102.4349,102.3794,102.4164,7309.0
2016-07-12 15:25:00,110.66,110.7,110.65,110.65,4289.0,102.4349,102.472,102.4257,102.4257,4289.0
2016-07-12 15:30:00,110.65,110.67,110.63,110.66,4361.0,102.4257,102.4442,102.4072,102.4349,4361.0
2016-07-12 15:35:00,110.64,110.72,110.64,110.71,10054.0,102.4164,102.4905,102.4164,102.4812,10054.0
2016-07-12 15:40:00,110.7,110.72,110.6,110.6,3910.0,102.472,102.4905,102.3794,102.3794,3910.0
2016-07-12 15:45:00,110.58,110.61,110.57,110.59,3746.0,102.3609,102.3887,102.3516,102.3701,3746.0
2016-07-12 15:50:00,110.59,110.63,110.56,110.58,7631.0,102.3701,102.4072,102.3424,102.3609,7631.0
2016-07-12 15:55:00,110.61,110.65,110.59,110.61,7523.0,102.3887,102.4257,102.3701,102.3887,7523.0
2016-07-13 09:30:00,110.84,110.89,110.67,110.68,15495.0,102.6016,102.6478,102.4442,102.4535,15495.0
2016-07-13 09:35:00,110.71,110.72,110.61,110.63,2548.0,102.4812,102.4905,102.3887,102.4072,2548.0
2016-07-13 09:40:00,110.62,110.63,110.55,110.61,1500.0,102.3979,102.4072,102.3331,102.3887,1500.0
2016-07-13 09:45:00,110.59,110.65,110.58,110.58,2259.0,102.3701,102.4257,102.3609,102.3609,2259.0
2016-07-13 09:50:00,110.58,110.58,110.54,110.57,3065.0,102.3609,102.3609,102.3239,102.3516,3065.0
2016-07-13 09:55:00,110.6,110.62,110.6,110.62,208.0,102.3794,102.3979,102.3794,102.3979,208.0
2016-07-13 10:00:00,110.61,110.66,110.58,110.63,5478.0,102.3887,102.4349,102.3609,102.4072,5478.0
2016-07-13 10:05:00,110.66,110.67,110.64,110.64,1028.0,102.4349,102.4442,102.4164,102.4164,1028.0
2016-07-13 10:10:00,110.67,110.71,110.67,110.71,1408.0,102.4442,102.4812,102.4442,102.4812,1408.0
2016-07-13 10:15:00,110.72,110.72,110.6,110.63,1527.0,102.4905,102.4905,102.3794,102.4072,1527.0
2016-07-13 10:20:00,110.65,110.67,110.62,110.62,2041.0,102.4257,102.4442,102.3979,102.3979,2041.0
2016-07-13 10:25:00,110.58,110.58,110.56,110.57,3194.0,102.3609,102.3609,102.3424,102.3516,3194.0
2016-07-13 10:30:00,110.62,110.68,110.53,110.68,3782.0,102.3979,102.4535,102.3146,102.4535,3782.0
2016-07-13 10:35:00,110.66,110.68,110.64,110.65,1950.0,102.4349,102.4535,102.4164,102.4257,1950.0
2016-07-13 10:40:00,110.69,110.75,110.66,110.75,5652.0,102.4627,102.5182,102.4349,102.5182,5652.0
2016-07-13 10:45:00,110.75,110.75,110.7,110.71,2984.0,102.5182,102.5182,102.472,102.4812,2984.0
2016-07-13 10:50:00,110.72,110.73,110.71,110.73,2066.0,102.4905,102.4997,102.4812,102.4997,2066.0
2016-07-13 10:55:00,110.67,110.68,110.64,110.68,3924.0,102.4442,102.4535,102.4164,102.4535,3924.0
2016-07-13 11:00:00,110.68,110.7,110.62,110.7,5151.0,102.4535,102.472,102.3979,102.472,5151.0
2016-07-13 11:05:00,110.58,110.61,110.54,110.6,10230.0,102.3609,102.3887,102.3239,102.3794,10230.0
2016-07-13 11:10:00,110.65,110.65,110.6,110.61,2218.0,102.4257,102.4257,102.3794,102.3887,2218.0
2016-07-13 11:15:00,110.57,110.61,110.49,110.49,1484.0,102.3516,102.3887,102.2776,102.2776,1484.0
2016-07-13 11:20:00,110.5,110.53,110.48,110.5,1482.0,102.2868,102.3146,102.2683,102.2868,1482.0
2016-07-13 11:25:00,110.48,110.49,110.43,110.44,3951.0,102.2683,102.2776,102.222,102.2313,3951.0
2016-07-13 11:30:00,110.44,110.45,110.37,110.37,4337.0,102.2313,102.2405,102.1665,102.1665,4337.0
2016-07-13 11:35:00,110.35,110.37,110.33,110.34,836.0,102.148,102.1665,102.1295,102.1387,836.0
2016-07-13 11:40:00,110.31,110.37,110.28,110.29,4375.0,102.111,102.1665,102.0832,102.0924,4375.0
2016-07-13 11:45:00,110.3,110.3,110.27,110.27,1160.0,102.1017,102.1017,102.0739,102.0739,1160.0
2016-07-13 11:50:00,110.25,110.27,110.25,110.27,720.0,102.0554,102.0739,102.0554,102.0739,720.0
2016-07-13 11:55:00,110.34,110.38,110.31,110.38,2190.0,102.1387,102.1757,102.111,102.1757,2190.0
2016-07-13 12:00:00,110.36,110.43,110.36,110.42,1797.0,102.1572,102.222,102.1572,102.2128,1797.0
2016-07-13 12:05:00,110.42,110.42,110.39,110.4,4677.0,102.2128,102.2128,102.185,102.1943,4677.0
2016-07-13 12:10:00,110.38,110.42,110.38,110.4,1073.0,102.1757,102.2128,102.1757,102.1943,1073.0
2016-07-13 12:15:00,110.41,110.45,110.4,110.42,1625.0,102.2035,102.2405,102.1943,102.2128,1625.0
2016-07-13 12:20:00,110.43,110.46,110.43,110.45,2399.0,102.222,102.2498,102.222,102.2405,2399.0
2016-07-13 12:25:00,110.44,110.44,110.39,110.39,5696.0,102.2313,102.2313,102.185,102.185,5696.0
2016-07-13 12:30:00,110.38,110.38,110.34,110.35,3189.0,102.1757,102.1757,102.1387,102.148,3189.0
2016-07-13 12:35:00,110.38,110.41,110.33,110.34,7436.0,102.1757,102.2035,102.1295,102.1387,7436.0
2016-07-13 12:40:00,110.37,110.45,110.37,110.45,441.0,102.1665,102.2405,102.1665,102.2405,441.0
2016-07-13 12:45:00,110.46,110.46,110.41,110.42,1689.0,102.2498,102.2498,102.2035,102.2128,1689.0
2016-07-13 12:50:00,110.41,110.42,110.38,110.39,7575.0,102.2035,102.2128,102.1757,102.185,7575.0
2016-07-13 12:55:00,110.37,110.44,110.37,110.44,2072.0,102.1665,102.2313,102.1665,102.2313,2072.0
2016-07-13 13:00:00,110.44,110.49,110.43,110.46,2500.0,102.2313,102.2776,102.222,102.2498,2500.0
2016-07-13 13:05:00,110.49,110.5,110.45,110.49,2020.0,102.2776,102.2868,102.2405,102.2776,2020.0
2016-07-13 13:10:00,110.49,110.5,110.48,110.5,370.0,102.2776,102.2868,102.2683,102.2868,370.0
2016-07-13 13:15:00,110.5,110.5,110.49,110.49,771.0,102.2868,102.2868,102.2776,102.2776,771.0
2016-07-13 13:20:00,110.48,110.49,110.44,110.45,3093.0,102.2683,102.2776,102.2313,102.2405,3093.0
2016-07-13 13:25:00,110.41,110.42,110.35,110.39,6603.0,102.2035,102.2128,102.148,102.185,6603.0
2016-07-13 13:30:00,110.37,110.37,110.32,110.35,4310.0,102.1665,102.1665,102.1202,102.148,4310.0
2016-07-13 13:35:00,110.33,110.39,110.33,110.38,2671.0,102.1295,102.185,102.1295,102.1757,2671.0
2016-07-13 13:40:00,110.39,110.45,110.38,110.45,1165.0,102.185,102.2405,102.1757,102.2405,1165.0
2016-07-13 13:45:00,110.41,110.48,110.41,110.48,2053.0,102.2035,102.2683,102.2035,102.2683,2053.0
2016-07-13 13:50:00,110.49,110.5,110.35,110.35,5423.0,102.2776,102.2868,102.148,102.148,5423.0
2016-07-13 13:55:00,110.36,110.38,110.34,110.35,2789.0,102.1572,102.1757,102.1387,102.148,2789.0
2016-07-13 14:00:00,110.36,110.37,110.32,110.33,4838.0,102.1572,102.1665,102.1202,102.1295,4838.0
2016-07-13 14:05:00,110.32,110.44,110.31,110.43,4652.0,102.1202,102.2313,102.111,102.222,4652.0
2016-07-13 14:10:00,110.45,110.5,110.44,110.46,10133.0,102.2405,102.2868,102.2313,102.2498,10133.0
2016-07-13 14:15:00,110.42,110.46,110.41,110.43,11457.0,102.2128,102.2498,102.2035,102.222,11457.0
2016-07-13 14:20:00,110.43,110.46,110.42,110.43,7002.0,102.222,102.2498,102.2128,102.222,7002.0
2016-07-13 14:25:00,110.44,110.55,110.44,110.53,26846.0,102.2313,102.3331,102.2313,102.3146,26846.0
2016-07-13 14:30:00,110.54,110.55,110.47,110.5,7924.0,102.3239,102.3331,102.2591,102.2868,7924.0
2016-07-13 14:35:00,110.47,110.55,110.47,110.51,10171.0,102.2591,102.3331,102.2591,102.2961,10171.0
2016-07-13 14:40:00,110.47,110.5,110.44,110.49,6268.0,102.2591,102.2868,102.2313,102.2776,6268.0
2016-07-13 14:45:00,110.49,110.5,110.45,110.5,2842.0,102.2776,102.2868,102.2405,102.2868,2842.0
2016-07-13 14:50:00,110.52,110.53,110.45,110.45,11641.0,102.3053,102.3146,102.2405,102.2405,11641.0
2016-07-13 14:55:00,110.46,110.5,110.44,110.49,2799.0,102.2498,102.2868,102.2313,102.2776,2799.0
2016-07-13 15:00:00,110.47,110.56,110.47,110.55,9612.0,102.2591,102.3424,102.2591,102.3331,9612.0
2016-07-13 15:05:00,110.54,110.56,110.51,110.51,3626.0,102.3239,102.3424,102.2961,102.2961,3626.0
2016-07-13 15:10:00,110.51,110.52,110.44,110.44,27391.0,102.2961,102.3053,102.2313,102.2313,27391.0
2016-07-13 15:15:00,110.44,110.45,110.42,110.42,1717.0,102.2313,102.2405,102.2128,102.2128,1717.0
2016-07-13 15:20:00,110.44,110.46,110.38,110.43,4747.0,102.2313,102.2498,102.1757,102.222,4747.0
2016-07-13 15:25:00,110.42,110.45,110.4,110.43,12297.0,102.2128,102.2405,102.1943,102.222,12297.0
2016-07-13 15:30:00,110.43,110.51,110.43,110.49,2625.0,102.222,102.2961,102.222,102.2776,2625.0
2016-07-13 15:35:00,110.48,110.52,110.46,110.47,5282.0,102.2683,102.3053,102.2498,102.2591,5282.0
2016-07-13 15:40:00,110.46,110.52,110.46,110.46,2327.0,102.2498,102.3053,102.2498,102.2498,2327.0
2016-07-13 15:45:00,110.5,110.5,110.47,110.48,3768.0,102.2868,102.2868,102.2591,102.2683,3768.0
2016-07-13 15:50:00,110.45,110.47,110.43,110.44,9027.0,102.2405,102.2591,102.222,102.2313,9027.0
2016-07-13 15:55:00,110.44,110.44,110.39,110.41,7127.0,102.2313,102.2313,102.185,102.2035,7127.0
2016-07-14 09:30:00,111.0,111.09,110.96,110.96,21262.0,102.7497,102.833,102.7126,102.7126,21262.0
2016-07-14 09:35:00,110.99,111.05,110.95,111.01,2886.0,102.7404,102.7959,102.7034,102.7589,2886.0
2016-07-14 09:40:00,110.92,110.97,110.9,110.91,2454.0,102.6756,102.7219,102.6571,102.6664,2454.0
2016-07-14 09:45:00,110.86,110.93,110.86,110.86,1949.0,102.6201,102.6849,102.6201,102.6201,1949.0
2016-07-14 09:50:00,110.85,110.95,110.84,110.91,1189.0,102.6108,102.7034,102.6016,102.6664,1189.0
2016-07-14 09:55:00,110.92,110.98,110.92,110.94,1890.0,102.6756,102.7312,102.6756,102.6941,1890.0
2016-07-14 10:00:00,110.97,111.05,110.95,111.05,4067.0,102.7219,102.7959,102.7034,102.7959,4067.0
2016-07-14 10:05:00,111.08,111.1,111.02,111.09,5041.0,102.8237,102.8422,102.7682,102.833,5041.0
2016-07-14 10:10:00,111.1,111.12,111.07,111.09,5608.0,102.8422,102.8607,102.8145,102.833,5608.0
2016-07-14 10:15:00,111.11,111.12,111.0,111.06,12027.0,102.8515,102.8607,102.7497,102.8052,12027.0
2016-07-14 10:20:00,111.05,111.12,111.03,111.12,5216.0,102.7959,102.8607,102.7774,102.8607,5216.0
2016-07-14 10:25:00,111.1,111.12,111.03,111.07,2251.0,102.8422,102.8607,102.7774,102.8145,2251.0
2016-07-14 10:30:00,111.06,111.14,111.06,111.09,4034.0,102.8052,102.8793,102.8052,102.833,4034.0
2016-07-14 10:35:00,111.17,111.17,111.15,111.16,1345.0,102.907,102.907,102.8885,102.8978,1345.0
2016-07-14 10:40:00,111.17,111.17,111.04,111.04,2443.0,102.907,102.907,102.7867,102.7867,2443.0
2016-07-14 10:45:00,111.03,111.04,110.94,110.95,4845.0,102.7774,102.7867,102.6941,102.7034,4845.0
2016-07-14 10:50:00,110.95,110.96,110.94,110.95,2243.0,102.7034,102.7126,102.6941,102.7034,2243.0
2016-07-14 10:55:00,111.0,111.0,110.94,110.94,2077.0,102.7497,102.7497,102.6941,102.6941,2077.0
2016-07-14 11:00:00,110.96,111.04,110.96,111.03,3233.0,102.7126,102.7867,102.7126,102.7774,3233.0
2016-07-14 11:05:00,111.06,111.09,111.03,111.09,6827.0,102.8052,102.833,102.7774,102.833,6827.0
2016-07-14 11:10:00,111.07,111.09,111.04,111.04,2417.0,102.8145,102.833,102.7867,102.7867,2417.0
2016-07-14 11:15:00,111.04,111.05,110.97,110.98,2897.0,102.7867,102.7959,102.7219,102.7312,2897.0
2016-07-14 11:20:00,111.03,111.03,111.0,111.02,1400.0,102.7774,102.7774,102.7497,102.7682,1400.0
2016-07-14 11:25:00,110.97,111.04,110.97,111.0,1847.0,102.7219,102.7867,102.7219,102.7497,1847.0
2016-07-14 11:30:00,110.97,110.98,110.92,110.93,2701.0,102.7219,102.7312,102.6756,102.6849,2701.0
2016-07-14 11:35:00,110.93,110.94,110.88,110.91,3290.0,102.6849,102.6941,102.6386,102.6664,3290.0
2016-07-14 11:40:00,110.9,110.91,110.86,110.87,12724.0,102.6571,102.6664,102.6201,102.6293,12724.0
2016-07-14 11:45:00,110.9,110.96,110.87,110.89,2215.0,102.6571,102.7126,102.6293,102.6478,2215.0
2016-07-14 11:50:00,110.89,110.93,110.87,110.9,3581.0,102.6478,102.6849,102.6293,102.6571,3581.0
2016-07-14 11:55:00,110.89,110.92,110.89,110.9,6347.0,102.6478,102.6756,102.6478,102.6571,6347.0
2016-07-14 12:00:00,110.92,110.97,110.91,110.95,4063.0,102.6756,102.7219,102.6664,102.7034,4063.0
2016-07-14 12:05:00,110.93,110.99,110.93,110.95,6016.0,102.6849,102.7404,102.6849,102.7034,6016.0
2016-07-14 12:10:00,110.97,110.97,110.9,110.91,2613.0,102.7219,102.7219,102.6571,102.6664,2613.0
2016-07-14 12:15:00,110.93,110.94,110.89,110.92,11052.0,102.6849,102.6941,102.6478,102.6756,11052.0
2016-07-14 12:20:00,110.89,110.92,110.86,110.86,4177.0,102.6478,102.6756,102.6201,102.6201,4177.0
2016-07-14 12:25:00,110.85,110.86,110.84,110.85,2203.0,102.6108,102.6201,102.6016,102.6108,2203.0
2016-07-14 12:30:00,110.87,110.88,110.87,110.87,1044.0,102.6293,102.6386,102.6293,102.6293,1044.0
2016-07-14 12:35:00,110.88,110.92,110.88,110.91,5462.0,102.6386,102.6756,102.6386,102.6664,5462.0
2016-07-14 12:40:00,110.92,110.93,110.9,110.91,2888.0,102.6756,102.6849,102.6571,102.6664,2888.0
2016-07-14 12:45:00,110.9,110.94,110.9,110.93,2336.0,102.6571,102.6941,102.6571,102.6849,2336.0
2016-07-14 12:50:00,110.94,110.95,110.93,110.93,1753.0,102.6941,102.7034,102.6849,102.6849,1753.0
2016-07-14 12:55:00,110.93,110.94,110.86,110.86,3312.0,102.6849,102.6941,102.6201,102.6201,3312.0
2016-07-14 13:00:00,110.89,110.9,110.83,110.83,2004.0,102.6478,102.6571,102.5923,102.5923,2004.0
2016-07-14 13:05:00,110.82,110.83,110.78,110.81,2439.0,102.583,102.5923,102.546,102.5738,2439.0
2016-07-14 13:10:00,110.81,110.81,110.73,110.73,2019.0,102.5738,102.5738,102.4997,102.4997,2019.0
2016-07-14 13:15:00,110.71,110.75,110.67,110.69,23253.0,102.4812,102.5182,102.4442,102.4627,23253.0
2016-07-14 13:20:00,110.68,110.72,110.67,110.7,3348.0,102.4535,102.4905,102.4442,102.472,3348.0
2016-07-14 13:25:00,110.69,110.71,110.67,110.68,3223.0,102.4627,102.4812,102.4442,102.4535,3223.0
2016-07-14 13:30:00,110.69,110.76,110.67,110.75,7623.0,102.4627,102.5275,102.4442,102.5182,7623.0
2016-07-14 13:35:00,110.77,110.78,110.76,110.77,1202.0,102.5368,102.546,102.5275,102.5368,1202.0
2016-07-14 13:40:00,110.77,110.8,110.76,110.78,4596.0,102.5368,102.5645,102.5275,102.546,4596.0
2016-07-14 13:45:00,110.79,110.8,110.77,110.77,9841.0,102.5553,102.5645,102.5368,102.5368,9841.0
2016-07-14 13:50:00,110.8,110.81,110.74,110.76,4482.0,102.5645,102.5738,102.509,102.5275,4482.0
2016-07-14 13:55:00,110.74,110.75,110.71,110.74,4163.0,102.509,102.5182,102.4812,102.509,4163.0
2016-07-14 14:00:00,110.78,110.79,110.74,110.76,2687.0,102.546,102.5553,102.509,102.5275,2687.0
2016-07-14 14:05:00,110.77,110.77,110.69,110.75,14574.0,102.5368,102.5368,102.4627,102.5182,14574.0
2016-07-14 14:10:00,110.77,110.85,110.76,110.84,10250.0,102.5368,102.6108,102.5275,102.6016,10250.0
2016-07-14 14:15:00,110.86,110.9,110.84,110.88,4867.0,102.6201,102.6571,102.6016,102.6386,4867.0
2016-07-14 14:20:00,110.88,110.89,110.87,110.87,3443.0,102.6386,102.6478,102.6293,102.6293,3443.0
2016-07-14 14:25:00,110.89,110.91,110.87,110.89,19612.0,102.6478,102.6664,102.6293,102.6478,19612.0
2016-07-14 14:30:00,110.89,110.9,110.86,110.86,10717.0,102.6478,102.6571,102.6201,102.6201,10717.0
2016-07-14 14:35:00,110.88,110.91,110.87,110.9,11905.0,102.6386,102.6664,102.6293,102.6571,11905.0
2016-07-14 14:40:00,110.91,110.97,110.9,110.91,4910.0,102.6664,102.7219,102.6571,102.6664,4910.0
2016-07-14 14:45:00,110.92,110.92,110.89,110.9,2507.0,102.6756,102.6756,102.6478,102.6571,2507.0
2016-07-14 14:50:00,110.93,110.94,110.91,110.93,7728.0,102.6849,102.6941,102.6664,102.6849,7728.0
2016-07-14 14:55:00,110.93,110.95,110.9,110.93,12915.0,102.6849,102.7034,102.6571,102.6849,12915.0
2016-07-14 15:00:00,110.92,110.95,110.89,110.93,2945.0,102.6756,102.7034,102.6478,102.6849,2945.0
2016-07-14 15:05:00,110.95,111.08,110.95,111.08,9741.0,102.7034,102.8237,102.7034,102.8237,9741.0
2016-07-14 15:10:00,111.08,111.09,111.03,111.07,5514.0,102.8237,102.833,102.7774,102.8145,5514.0
2016-07-14 15:15:00,111.06,111.06,111.03,111.03,3592.0,102.8052,102.8052,102.7774,102.7774,3592.0
2016-07-14 15:20:00,111.05,111.06,111.01,111.01,3159.0,102.7959,102.8052,102.7589,102.7589,3159.0
2016-07-14 15:25:00,111.05,111.09,111.04,111.04,3582.0,102.7959,102.833,102.7867,102.7867,3582.0
2016-07-14 15:30:00,111.06,111.11,111.06,111.06,6169.0,102.8052,102.8515,102.8052,102.8052,6169.0
2016-07-14 15:35:00,111.03,111.07,110.99,111.0,6570.0,102.7774,102.8145,102.7404,102.7497,6570.0
2016-07-14 15:40:00,111.01,111.01,110.94,110.95,3047.0,102.7589,102.7589,102.6941,102.7034,3047.0
2016-07-14 15:45:00,110.93,111.02,110.91,111.01,4860.0,102.6849,102.7682,102.6664,102.7589,4860.0
2016-07-14 15:50:00,111.0,111.04,110.98,110.99,5077.0,102.7497,102.7867,102.7312,102.7404,5077.0
2016-07-14 15:55:00,110.98,111.02,110.93,110.95,14016.0,102.7312,102.7682,102.6849,102.7034,14016.0
2016-07-15 09:30:00,111.28,111.3,111.12,111.13,21808.0,103.0089,103.0274,102.8607,102.87,21808.0
2016-07-15 09:35:00,111.14,111.14,111.03,111.09,3798.0,102.8793,102.8793,102.7774,102.833,3798.0
2016-07-15 09:40:00,111.06,111.08,111.0,111.0,2288.0,102.8052,102.8237,102.7497,102.7497,2288.0
2016-07-15 09:45:00,111.03,111.08,111.03,111.05,1684.0,102.7774,102.8237,102.7774,102.7959,1684.0
2016-07-15 09:50:00,111.07,111.09,110.98,111.0,3148.0,102.8145,102.833,102.7312,102.7497,3148.0
2016-07-15 09:55:00,110.97,111.0,110.96,110.98,2034.0,102.7219,102.7497,102.7126,102.7312,2034.0
2016-07-15 10:00:00,111.0,111.07,110.97,110.97,2871.0,102.7497,102.8145,102.7219,102.7219,2871.0
2016-07-15 10:05:00,110.98,111.02,110.98,111.02,5149.0,102.7312,102.7682,102.7312,102.7682,5149.0
2016-07-15 10:10:00,111.02,111.08,110.92,110.96,11500.0,102.7682,102.8237,102.6756,102.7126,11500.0
2016-07-15 10:15:00,110.91,110.95,110.88,110.9,7890.0,102.6664,102.7034,102.6386,102.6571,7890.0
2016-07-15 10:20:00,110.96,110.98,110.95,110.98,680.0,102.7126,102.7312,102.7034,102.7312,680.0
2016-07-15 10:25:00,110.97,111.02,110.96,111.02,3452.0,102.7219,102.7682,102.7126,102.7682,3452.0
2016-07-15 10:30:00,111.01,111.04,111.0,111.03,2848.0,102.7589,102.7867,102.7497,102.7774,2848.0
2016-07-15 10:35:00,111.05,111.09,111.05,111.06,2809.0,102.7959,102.833,102.7959,102.8052,2809.0
2016-07-15 10:40:00,111.09,111.1,111.06,111.08,2284.0,102.833,102.8422,102.8052,102.8237,2284.0
2016-07-15 10:45:00,111.06,111.06,111.01,111.03,1674.0,102.8052,102.8052,102.7589,102.7774,1674.0
2016-07-15 10:50:00,111.04,111.08,111.04,111.08,1069.0,102.7867,102.8237,102.7867,102.8237,1069.0
2016-07-15 10:55:00,111.08,111.08,111.03,111.06,1382.0,102.8237,102.8237,102.7774,102.8052,1382.0
2016-07-15 11:00:00,111.06,111.08,110.99,110.99,1208.0,102.8052,102.8237,102.7404,102.7404,1208.0
2016-07-15 11:05:00,110.98,110.98,110.91,110.91,4230.0,102.7312,102.7312,102.6664,102.6664,4230.0
2016-07-15 11:10:00,110.93,110.93,110.87,110.87,6346.0,102.6849,102.6849,102.6293,102.6293,6346.0
2016-07-15 11:15:00,110.88,110.88,110.78,110.78,5350.0,102.6386,102.6386,102.546,102.546,5350.0
2016-07-15 11:20:00,110.79,110.84,110.77,110.83,2354.0,102.5553,102.6016,102.5368,102.5923,2354.0
2016-07-15 11:25:00,110.83,110.85,110.79,110.82,6412.0,102.5923,102.6108,102.5553,102.583,6412.0
2016-07-15 11:30:00,110.8,110.86,110.8,110.8,1620.0,102.5645,102.6201,102.5645,102.5645,1620.0
2016-07-15 11:35:00,110.82,110.82,110.76,110.76,1733.0,102.583,102.583,102.5275,102.5275,1733.0
2016-07-15 11:40:00,110.75,110.8,110.74,110.79,10637.0,102.5182,102.5645,102.509,102.5553,10637.0
2016-07-15 11:45:00,110.76,110.77,110.73,110.75,1330.0,102.5275,102.5368,102.4997,102.5182,1330.0
2016-07-15 11:50:00,110.7,110.72,110.68,110.72,1995.0,102.472,102.4905,102.4535,102.4905,1995.0
2016-07-15 11:55:00,110.71,110.75,110.7,110.72,11205.0,102.4812,102.5182,102.472,102.4905,11205.0
2016-07-15 12:00:00,110.7,110.75,110.7,110.74,2518.0,102.472,102.5182,102.472,102.509,2518.0
2016-07-15 12:05:00,110.76,110.78,110.73,110.76,3005.0,102.5275,102.546,102.4997,102.5275,3005.0
2016-07-15 12:10:00,110.75,110.75,110.71,110.74,1949.0,102.5182,102.5182,102.4812,102.509,1949.0
2016-07-15 12:15:00,110.71,110.73,110.67,110.68,2003.0,102.4812,102.4997,102.4442,102.4535,2003.0
2016-07-15 12:20:00,110.71,110.74,110.65,110.73,13166.0,102.4812,102.509,102.4257,102.4997,13166.0
2016-07-15 12:25:00,110.73,110.75,110.71,110.74,4595.0,102.4997,102.5182,102.4812,102.509,4595.0
2016-07-15 12:30:00,110.72,110.73,110.67,110.7,11340.0,102.4905,102.4997,102.4442,102.472,11340.0
2016-07-15 12:35:00,110.64,110.66,110.6,110.61,1155.0,102.4164,102.4349,102.3794,102.3887,1155.0
2016-07-15 12:40:00,110.59,110.65,110.57,110.65,12025.0,102.3701,102.4257,102.3516,102.4257,12025.0
2016-07-15 12:45:00,110.63,110.64,110.61,110.62,2519.0,102.4072,102.4164,102.3887,102.3979,2519.0
2016-07-15 12:50:00,110.59,110.67,110.59,110.65,2473.0,102.3701,102.4442,102.3701,102.4257,2473.0
2016-07-15 12:55:00,110.63,110.64,110.61,110.62,707.0,102.4072,102.4164,102.3887,102.3979,707.0
2016-07-15 13:00:00,110.63,110.68,110.63,110.67,7461.0,102.4072,102.4535,102.4072,102.4442,7461.0
2016-07-15 13:05:00,110.67,110.67,110.65,110.67,784.0,102.4442,102.4442,102.4257,102.4442,784.0
2016-07-15 13:10:00,110.65,110.71,110.65,110.7,3578.0,102.4257,102.4812,102.4257,102.472,3578.0
2016-07-15 13:15:00,110.69,110.73,110.68,110.73,12260.0,102.4627,102.4997,102.4535,102.4997,12260.0
2016-07-15 13:20:00,110.73,110.77,110.73,110.77,741.0,102.4997,102.5368,102.4997,102.5368,741.0
2016-07-15 13:25:00,110.77,110.78,110.74,110.76,12611.0,102.5368,102.546,102.509,102.5275,12611.0
2016-07-15 13:30:00,110.75,110.76,110.73,110.76,1577.0,102.5182,102.5275,102.4997,102.5275,1577.0
2016-07-15 13:35:00,110.77,110.77,110.68,110.74,21890.0,102.5368,102.5368,102.4535,102.509,21890.0
2016-07-15 13:40:00,110.75,110.78,110.74,110.77,1000.0,102.5182,102.546,102.509,102.5368,1000.0
2016-07-15 13:45:00,110.76,110.76,110.72,110.73,2029.0,102.5275,102.5275,102.4905,102.4997,2029.0
2016-07-15 13:50:00,110.72,110.74,110.72,110.72,5567.0,102.4905,102.509,102.4905,102.4905,5567.0
2016-07-15 13:55:00,110.72,110.73,110.69,110.73,4299.0,102.4905,102.4997,102.4627,102.4997,4299.0
2016-07-15 14:00:00,110.74,110.78,110.72,110.75,7549.0,102.509,102.546,102.4905,102.5182,7549.0
2016-07-15 14:05:00,110.74,110.76,110.7,110.7,6307.0,102.509,102.5275,102.472,102.472,6307.0
2016-07-15 14:10:00,110.73,110.74,110.7,110.71,15282.0,102.4997,102.509,102.472,102.4812,15282.0
2016-07-15 14:15:00,110.73,110.73,110.67,110.72,9855.0,102.4997,102.4997,102.4442,102.4905,9855.0
2016-07-15 14:20:00,110.72,110.72,110.62,110.66,6890.0,102.4905,102.4905,102.3979,102.4349,6890.0
2016-07-15 14:25:00,110.69,110.7,110.68,110.69,759.0,102.4627,102.472,102.4535,102.4627,759.0
2016-07-15 14:30:00,110.7,110.74,110.7,110.71,13480.0,102.472,102.509,102.472,102.4812,13480.0
2016-07-15 14:35:00,110.69,110.71,110.68,110.68,9215.0,102.4627,102.4812,102.4535,102.4535,9215.0
2016-07-15 14:40:00,110.68,110.72,110.67,110.7,3321.0,102.4535,102.4905,102.4442,102.472,3321.0
2016-07-15 14:45:00,110.71,110.79,110.69,110.78,4196.0,102.4812,102.5553,102.4627,102.546,4196.0
2016-07-15 14:50:00,110.73,110.78,110.73,110.77,1479.0,102.4997,102.546,102.4997,102.5368,1479.0
2016-07-15 14:55:00,110.76,110.78,110.75,110.75,11298.0,102.5275,102.546,102.5182,102.5182,11298.0
2016-07-15 15:00:00,110.74,110.75,110.73,110.74,1868.0,102.509,102.5182,102.4997,102.509,1868.0
2016-07-15 15:05:00,110.73,110.74,110.7,110.71,7995.0,102.4997,102.509,102.472,102.4812,7995.0
2016-07-15 15:10:00,110.72,110.72,110.69,110.69,11217.0,102.4905,102.4905,102.4627,102.4627,11217.0
2016-07-15 15:15:00,110.7,110.72,110.69,110.7,3018.0,102.472,102.4905,102.4627,102.472,3018.0
2016-07-15 15:20:00,110.7,110.82,110.69,110.79,8331.0,102.472,102.583,102.4627,102.5553,8331.0
2016-07-15 15:25:00,110.79,110.85,110.77,110.84,8329.0,102.5553,102.6108,102.5368,102.6016,8329.0
2016-07-15 15:30:00,110.83,110.89,110.83,110.89,9036.0,102.5923,102.6478,102.5923,102.6478,9036.0
2016-07-15 15:35:00,110.88,110.89,110.84,110.86,3450.0,102.6386,102.6478,102.6016,102.6201,3450.0
2016-07-15 15:40:00,110.84,110.84,110.78,110.78,18078.0,102.6016,102.6016,102.546,102.546,18078.0
2016-07-15 15:45:00,110.78,110.79,110.76,110.76,3891.0,102.546,102.5553,102.5275,102.5275,3891.0
2016-07-15 15:50:00,110.77,110.8,110.76,110.76,12686.0,102.5368,102.5645,102.5275,102.5275,12686.0
2016-07-15 15:55:00,110.76,110.81,110.76,110.78,10679.0,102.5275,102.5738,102.5275,102.546,10679.0
2016-07-18 09:30:00,110.87,110.95,110.83,110.84,14320.0,102.6293,102.7034,102.5923,102.6016,14320.0
2016-07-18 09:35:00,110.9,110.9,110.88,110.88,1180.0,102.6571,102.6571,102.6386,102.6386,1180.0
2016-07-18 09:40:00,110.83,110.83,110.78,110.81,2019.0,102.5923,102.5923,102.546,102.5738,2019.0
2016-07-18 09:45:00,110.77,110.8,110.75,110.79,2489.0,102.5368,102.5645,102.5182,102.5553,2489.0
2016-07-18 09:50:00,110.78,110.83,110.77,110.83,1532.0,102.546,102.5923,102.5368,102.5923,1532.0
2016-07-18 09:55:00,110.89,110.89,110.87,110.89,497.0,102.6478,102.6478,102.6293,102.6478,497.0
2016-07-18 10:00:00,110.95,111.03,110.95,111.0,7536.0,102.7034,102.7774,102.7034,102.7497,7536.0
2016-07-18 10:05:00,110.97,111.0,110.93,110.97,2514.0,102.7219,102.7497,102.6849,102.7219,2514.0
2016-07-18 10:10:00,110.99,111.06,110.98,110.98,2900.0,102.7404,102.8052,102.7312,102.7312,2900.0
2016-07-18 10:15:00,110.99,111.05,110.99,111.05,4792.0,102.7404,102.7959,102.7404,102.7959,4792.0
2016-07-18 10:20:00,111.05,111.09,111.04,111.08,3668.0,102.7959,102.833,102.7867,102.8237,3668.0
2016-07-18 10:25:00,111.1,111.12,111.08,111.09,1660.0,102.8422,102.8607,102.8237,102.833,1660.0
2016-07-18 10:30:00,111.14,111.21,111.13,111.17,5288.0,102.8793,102.9441,102.87,102.907,5288.0
2016-07-18 10:35:00,111.16,111.24,111.15,111.24,1329.0,102.8978,102.9718,102.8885,102.9718,1329.0
2016-07-18 10:40:00,111.21,111.24,111.21,111.22,8704.0,102.9441,102.9718,102.9441,102.9533,8704.0
2016-07-18 10:45:00,111.23,111.23,111.14,111.14,2306.0,102.9626,102.9626,102.8793,102.8793,2306.0
2016-07-18 10:50:00,111.18,111.19,111.15,111.19,1185.0,102.9163,102.9255,102.8885,102.9255,1185.0
2016-07-18 10:55:00,111.19,111.21,111.18,111.2,1393.0,102.9255,102.9441,102.9163,102.9348,1393.0
2016-07-18 11:00:00,111.21,111.26,111.21,111.24,5598.0,102.9441,102.9903,102.9441,102.9718,5598.0
2016-07-18 11:05:00,111.24,111.26,111.23,111.24,1740.0,102.9718,102.9903,102.9626,102.9718,1740.0
2016-07-18 11:10:00,111.24,111.27,111.22,111.23,2876.0,102.9718,102.9996,102.9533,102.9626,2876.0
2016-07-18 11:15:00,111.24,111.27,111.22,111.25,3208.0,102.9718,102.9996,102.9533,102.9811,3208.0
2016-07-18 11:20:00,111.26,111.28,111.23,111.25,1283.0,102.9903,103.0089,102.9626,102.9811,1283.0
2016-07-18 11:25:00,111.21,111.24,111.2,111.2,2558.0,102.9441,102.9718,102.9348,102.9348,2558.0
2016-07-18 11:30:00,111.18,111.19,111.12,111.15,3508.0,102.9163,102.9255,102.8607,102.8885,3508.0
2016-07-18 11:35:00,111.15,111.17,111.13,111.16,2128.0,102.8885,102.907,102.87,102.8978,2128.0
2016-07-18 11:40:00,111.18,111.22,111.17,111.21,575.0,102.9163,102.9533,102.907,102.9441,575.0
2016-07-18 11:45:00,111.19,111.24,111.19,111.24,1433.0,102.9255,102.9718,102.9255,102.9718,1433.0
2016-07-18 11:50:00,111.22,111.26,111.2,111.2,956.0,102.9533,102.9903,102.9348,102.9348,956.0
2016-07-18 11:55:00,111.21,111.24,111.21,111.23,1926.0,102.9441,102.9718,102.9441,102.9626,1926.0
2016-07-18 12:00:00,111.17,111.17,111.15,111.15,11433.0,102.907,102.907,102.8885,102.8885,11433.0
2016-07-18 12:05:00,111.15,111.16,111.12,111.15,6100.0,102.8885,102.8978,102.8607,102.8885,6100.0
2016-07-18 12:10:00,111.17,111.17,111.15,111.15,1924.0,102.907,102.907,102.8885,102.8885,1924.0
2016-07-18 12:15:00,111.18,111.19,111.09,111.1,2588.0,102.9163,102.9255,102.833,102.8422,2588.0
2016-07-18 12:20:00,111.09,111.11,111.08,111.11,7266.0,102.833,102.8515,102.8237,102.8515,7266.0
2016-07-18 12:25:00,111.11,111.14,111.11,111.13,1915.0,102.8515,102.8793,102.8515,102.87,1915.0
2016-07-18 12:30:00,111.12,111.12,111.06,111.07,2255.0,102.8607,102.8607,102.8052,102.8145,2255.0
2016-07-18 12:35:00,111.07,111.07,111.03,111.04,5199.0,102.8145,102.8145,102.7774,102.7867,5199.0
2016-07-18 12:40:00,111.04,111.06,111.0,111.06,2029.0,102.7867,102.8052,102.7497,102.8052,2029.0
2016-07-18 12:45:00,111.07,111.07,111.04,111.05,2475.0,102.8145,102.8145,102.7867,102.7959,2475.0
2016-07-18 12:50:00,111.03,111.06,111.01,111.06,4346.0,102.7774,102.8052,102.7589,102.8052,4346.0
2016-07-18 12:55:00,111.06,111.09,111.05,111.08,2704.0,102.8052,102.833,102.7959,102.8237,2704.0
2016-07-18 13:00:00,111.08,111.13,111.08,111.1,2160.0,102.8237,102.87,102.8237,102.8422,2160.0
2016-07-18 13:05:00,111.11,111.13,111.1,111.11,3797.0,102.8515,102.87,102.8422,102.8515,3797.0
2016-07-18 13:10:00,111.1,111.1,111.05,111.05,2486.0,102.8422,102.8422,102.7959,102.7959,2486.0
2016-07-18 13:15:00,111.01,111.03,111.0,111.02,964.0,102.7589,102.7774,102.7497,102.7682,964.0
2016-07-18 13:20:00,111.02,111.07,111.01,111.07,5339.0,102.7682,102.8145,102.7589,102.8145,5339.0
2016-07-18 13:25:00,111.04,111.09,111.04,111.08,8060.0,102.7867,102.833,102.7867,102.8237,8060.0
2016-07-18 13:30:00,111.09,111.15,111.08,111.13,3244.0,102.833,102.8885,102.8237,102.87,3244.0
2016-07-18 13:35:00,111.13,111.19,111.13,111.18,1462.0,102.87,102.9255,102.87,102.9163,1462.0
2016-07-18 13:40:00,111.19,111.2,111.16,111.17,2441.0,102.9255,102.9348,102.8978,102.907,2441.0
2016-07-18 13:45:00,111.2,111.21,111.17,111.17,5884.0,102.9348,102.9441,102.907,102.907,5884.0
2016-07-18 13:50:00,111.16,111.18,111.15,111.16,3864.0,102.8978,102.9163,102.8885,102.8978,3864.0
2016-07-18 13:55:00,111.17,111.19,111.16,111.19,9714.0,102.907,102.9255,102.8978,102.9255,9714.0
2016-07-18 14:00:00,111.19,111.2,111.17,111.17,4506.0,102.9255,102.9348,102.907,102.907,4506.0
2016-07-18 14:05:00,111.17,111.21,111.17,111.17,7221.0,102.907,102.9441,102.907,102.907,7221.0
2016-07-18 14:10:00,111.2,111.22,111.2,111.2,4048.0,102.9348,102.9533,102.9348,102.9348,4048.0
2016-07-18 14:15:00,111.18,111.18,111.13,111.13,1682.0,102.9163,102.9163,102.87,102.87,1682.0
2016-07-18 14:20:00,111.13,111.18,111.11,111.17,4435.0,102.87,102.9163,102.8515,102.907,4435.0
2016-07-18 14:25:00,111.17,111.2,111.17,111.2,10278.0,102.907,102.9348,102.907,102.9348,10278.0
2016-07-18 14:30:00,111.2,111.21,111.18,111.18,2672.0,102.9348,102.9441,102.9163,102.9163,2672.0
2016-07-18 14:35:00,111.21,111.23,111.19,111.19,2798.0,102.9441,102.9626,102.9255,102.9255,2798.0
2016-07-18 14:40:00,111.22,111.23,111.18,111.19,1854.0,102.9533,102.9626,102.9163,102.9255,1854.0
2016-07-18 14:45:00,111.2,111.21,111.18,111.2,3385.0,102.9348,102.9441,102.9163,102.9348,3385.0
2016-07-18 14:50:00,111.21,111.24,111.2,111.21,10350.0,102.9441,102.9718,102.9348,102.9441,10350.0
2016-07-18 14:55:00,111.22,111.26,111.21,111.25,3065.0,102.9533,102.9903,102.9441,102.9811,3065.0
2016-07-18 15:00:00,111.27,111.27,111.18,111.18,7221.0,102.9996,102.9996,102.9163,102.9163,7221.0
2016-07-18 15:05:00,111.2,111.22,111.18,111.18,21817.0,102.9348,102.9533,102.9163,102.9163,21817.0
2016-07-18 15:10:00,111.2,111.24,111.2,111.23,2086.0,102.9348,102.9718,102.9348,102.9626,2086.0
2016-07-18 15:15:00,111.21,111.29,111.21,111.28,4791.0,102.9441,103.0181,102.9441,103.0089,4791.0
2016-07-18 15:20:00,111.28,111.29,111.24,111.24,4486.0,103.0089,103.0181,102.9718,102.9718,4486.0
2016-07-18 15:25:00,111.25,111.26,111.22,111.26,6372.0,102.9811,102.9903,102.9533,102.9903,6372.0
2016-07-18 15:30:00,111.25,111.3,111.24,111.28,6243.0,102.9811,103.0274,102.9718,103.0089,6243.0
2016-07-18 15:35:00,111.27,111.28,111.24,111.25,4044.0,102.9996,103.0089,102.9718,102.9811,4044.0
2016-07-18 15:40:00,111.25,111.27,111.24,111.25,5513.0,102.9811,102.9996,102.9718,102.9811,5513.0
2016-07-18 15:45:00,111.27,111.29,111.26,111.28,28225.0,102.9996,103.0181,102.9903,103.0089,28225.0
2016-07-18 15:50:00,111.26,111.26,111.2,111.21,15521.0,102.9903,102.9903,102.9348,102.9441,15521.0
2016-07-18 15:55:00,111.23,111.24,111.19,111.19,7798.0,102.9626,102.9718,102.9255,102.9255,7798.0
2016-07-19 09:30:00,110.84,110.91,110.82,110.88,17995.0,102.6016,102.6664,102.583,102.6386,17995.0
2016-07-19 09:35:00,110.92,111.05,110.92,110.95,1883.0,102.6756,102.7959,102.6756,102.7034,1883.0
2016-07-19 09:40:00,110.9,110.99,110.88,110.91,1505.0,102.6571,102.7404,102.6386,102.6664,1505.0
2016-07-19 09:45:00,110.9,110.9,110.78,110.79,4037.0,102.6571,102.6571,102.546,102.5553,4037.0
2016-07-19 09:50:00,110.76,110.83,110.74,110.8,2369.0,102.5275,102.5923,102.509,102.5645,2369.0
2016-07-19 09:55:00,110.82,110.82,110.77,110.78,1315.0,102.583,102.583,102.5368,102.546,1315.0
2016-07-19 10:00:00,110.81,110.82,110.73,110.75,1879.0,102.5738,102.583,102.4997,102.5182,1879.0
2016-07-19 10:05:00,110.79,110.85,110.79,110.83,530.0,102.5553,102.6108,102.5553,102.5923,530.0
2016-07-19 10:10:00,110.96,110.97,110.86,110.86,1675.0,102.7126,102.7219,102.6201,102.6201,1675.0
2016-07-19 10:15:00,110.88,110.92,110.87,110.87,1554.0,102.6386,102.6756,102.6293,102.6293,1554.0
2016-07-19 10:20:00,110.87,110.9,110.86,110.89,1479.0,102.6293,102.6571,102.6201,102.6478,1479.0
2016-07-19 10:25:00,110.91,110.92,110.91,110.91,500.0,102.6664,102.6756,102.6664,102.6664,500.0
2016-07-19 10:30:00,110.96,110.96,110.92,110.94,4602.0,102.7126,102.7126,102.6756,102.6941,4602.0
2016-07-19 10:35:00,110.94,110.95,110.87,110.88,1271.0,102.6941,102.7034,102.6293,102.6386,1271.0
2016-07-19 10:40:00,110.9,110.9,110.88,110.88,1949.0,102.6571,102.6571,102.6386,102.6386,1949.0
2016-07-19 10:45:00,110.82,110.84,110.81,110.83,770.0,102.583,102.6016,102.5738,102.5923,770.0
2016-07-19 10:50:00,110.89,110.91,110.88,110.9,832.0,102.6478,102.6664,102.6386,102.6571,832.0
2016-07-19 10:55:00,110.91,110.95,110.91,110.92,1043.0,102.6664,102.7034,102.6664,102.6756,1043.0
2016-07-19 11:00:00,110.98,111.04,110.95,111.04,1295.0,102.7312,102.7867,102.7034,102.7867,1295.0
2016-07-19 11:05:00,111.02,111.08,111.02,111.08,1194.0,102.7682,102.8237,102.7682,102.8237,1194.0
2016-07-19 11:10:00,111.04,111.04,110.95,110.97,3086.0,102.7867,102.7867,102.7034,102.7219,3086.0
2016-07-19 11:15:00,111.0,111.01,110.99,110.99,3691.0,102.7497,102.7589,102.7404,102.7404,3691.0
2016-07-19 11:20:00,110.99,111.0,110.97,110.99,4158.0,102.7404,102.7497,102.7219,102.7404,4158.0
2016-07-19 11:25:00,110.98,111.0,110.94,111.0,1115.0,102.7312,102.7497,102.6941,102.7497,1115.0
2016-07-19 11:30:00,111.02,111.03,110.99,111.01,2297.0,102.7682,102.7774,102.7404,102.7589,2297.0
2016-07-19 11:35:00,111.0,111.0,110.96,110.97,2473.0,102.7497,102.7497,102.7126,102.7219,2473.0
2016-07-19 11:40:00,110.99,110.99,110.95,110.95,4267.0,102.7404,102.7404,102.7034,102.7034,4267.0
2016-07-19 11:45:00,110.86,110.87,110.83,110.84,1227.0,102.6201,102.6293,102.5923,102.6016,1227.0
2016-07-19 11:50:00,110.85,110.9,110.85,110.89,5563.0,102.6108,102.6571,102.6108,102.6478,5563.0
2016-07-19 11:55:00,110.9,110.9,110.86,110.87,1550.0,102.6571,102.6571,102.6201,102.6293,1550.0
2016-07-19 12:00:00,110.86,110.86,110.82,110.84,955.0,102.6201,102.6201,102.583,102.6016,955.0
2016-07-19 12:05:00,110.82,110.82,110.82,110.82,225.0,102.583,102.583,102.583,102.583,225.0
2016-07-19 12:10:00,110.86,110.89,110.86,110.89,5295.0,102.6201,102.6478,102.6201,102.6478,5295.0
2016-07-19 12:15:00,110.91,110.92,110.89,110.91,1855.0,102.6664,102.6756,102.6478,102.6664,1855.0
2016-07-19 12:20:00,110.91,110.91,110.87,110.87,1170.0,102.6664,102.6664,102.6293,102.6293,1170.0
2016-07-19 12:25:00,110.88,110.89,110.87,110.89,2059.0,102.6386,102.6478,102.6293,102.6478,2059.0
2016-07-19 12:30:00,110.88,110.89,110.86,110.87,3983.0,102.6386,102.6478,102.6201,102.6293,3983.0
2016-07-19 12:35:00,110.87,110.88,110.84,110.85,1161.0,102.6293,102.6386,102.6016,102.6108,1161.0
2016-07-19 12:40:00,110.87,110.89,110.86,110.88,2944.0,102.6293,102.6478,102.6201,102.6386,2944.0
2016-07-19 12:45:00,110.89,110.95,110.88,110.94,5685.0,102.6478,102.7034,102.6386,102.6941,5685.0
2016-07-19 12:50:00,110.95,110.98,110.93,110.96,3543.0,102.7034,102.7312,102.6849,102.7126,3543.0
2016-07-19 12:55:00,110.96,110.96,110.92,110.94,1140.0,102.7126,102.7126,102.6756,102.6941,1140.0
2016-07-19 13:00:00,110.94,110.95,110.9,110.91,5384.0,102.6941,102.7034,102.6571,102.6664,5384.0
2016-07-19 13:05:00,110.91,110.93,110.89,110.91,5006.0,102.6664,102.6849,102.6478,102.6664,5006.0
2016-07-19 13:10:00,110.89,110.9,110.86,110.87,1489.0,102.6478,102.6571,102.6201,102.6293,1489.0
2016-07-19 13:15:00,110.84,110.84,110.82,110.82,1127.0,102.6016,102.6016,102.583,102.583,1127.0
2016-07-19 13:20:00,110.84,110.85,110.8,110.83,387576.0,102.6016,102.6108,102.5645,102.5923,387576.0
2016-07-19 13:25:00,110.81,110.83,110.8,110.82,10039.0,102.5738,102.5923,102.5645,102.583,10039.0
2016-07-19 13:30:00,110.79,110.8,110.79,110.79,246.0,102.5553,102.5645,102.5553,102.5553,246.0
2016-07-19 13:35:00,110.84,110.85,110.8,110.84,13939.0,102.6016,102.6108,102.5645,102.6016,13939.0
2016-07-19 13:40:00,110.84,110.89,110.84,110.87,3573.0,102.6016,102.6478,102.6016,102.6293,3573.0
2016-07-19 13:45:00,110.87,110.88,110.82,110.84,4077.0,102.6293,102.6386,102.583,102.6016,4077.0
2016-07-19 13:50:00,110.85,110.86,110.84,110.85,3281.0,102.6108,102.6201,102.6016,102.6108,3281.0
2016-07-19 13:55:00,110.83,110.84,110.78,110.82,1162.0,102.5923,102.6016,102.546,102.583,1162.0
2016-07-19 14:00:00,110.82,110.85,110.81,110.83,5679.0,102.583,102.6108,102.5738,102.5923,5679.0
2016-07-19 14:05:00,110.88,110.92,110.86,110.92,17343.0,102.6386,102.6756,102.6201,102.6756,17343.0
2016-07-19 14:10:00,110.91,110.92,110.88,110.88,2659.0,102.6664,102.6756,102.6386,102.6386,2659.0
2016-07-19 14:15:00,110.91,110.94,110.9,110.94,25037.0,102.6664,102.6941,102.6571,102.6941,25037.0
2016-07-19 14:20:00,110.95,110.96,110.92,110.94,5552.0,102.7034,102.7126,102.6756,102.6941,5552.0
2016-07-19 14:25:00,110.9,110.94,110.89,110.91,15396.0,102.6571,102.6941,102.6478,102.6664,15396.0
2016-07-19 14:30:00,110.92,110.93,110.89,110.91,5252.0,102.6756,102.6849,102.6478,102.6664,5252.0
2016-07-19 14:35:00,110.91,110.92,110.88,110.9,13797.0,102.6664,102.6756,102.6386,102.6571,13797.0
2016-07-19 14:40:00,110.91,110.95,110.91,110.95,2062.0,102.6664,102.7034,102.6664,102.7034,2062.0
2016-07-19 14:45:00,110.96,110.96,110.92,110.93,3625.0,102.7126,102.7126,102.6756,102.6849,3625.0
2016-07-19 14:50:00,110.94,110.95,110.9,110.94,16808.0,102.6941,102.7034,102.6571,102.6941,16808.0
2016-07-19 14:55:00,110.93,110.93,110.89,110.89,6389.0,102.6849,102.6849,102.6478,102.6478,6389.0
2016-07-19 15:00:00,110.88,110.92,110.87,110.88,3411.0,102.6386,102.6756,102.6293,102.6386,3411.0
2016-07-19 15:05:00,110.9,110.92,110.88,110.89,4513.0,102.6571,102.6756,102.6386,102.6478,4513.0
2016-07-19 15:10:00,110.88,110.9,110.86,110.87,3423.0,102.6386,102.6571,102.6201,102.6293,3423.0
2016-07-19 15:15:00,110.91,110.94,110.9,110.94,3826.0,102.6664,102.6941,102.6571,102.6941,3826.0
2016-07-19 15:20:00,110.93,110.96,110.92,110.94,2162.0,102.6849,102.7126,102.6756,102.6941,2162.0
2016-07-19 15:25:00,110.94,110.95,110.91,110.91,3454.0,102.6941,102.7034,102.6664,102.6664,3454.0
2016-07-19 15:30:00,110.93,110.96,110.91,110.94,5311.0,102.6849,102.7126,102.6664,102.6941,5311.0
2016-07-19 15:35:00,110.94,110.96,110.92,110.94,7468.0,102.6941,102.7126,102.6756,102.6941,7468.0
2016-07-19 15:40:00,110.96,110.98,110.94,110.98,3792.0,102.7126,102.7312,102.6941,102.7312,3792.0
2016-07-19 15:45:00,110.98,110.99,110.95,110.96,10828.0,102.7312,102.7404,102.7034,102.7126,10828.0
2016-07-19 15:50:00,110.97,110.99,110.95,110.96,6160.0,102.7219,102.7404,102.7034,102.7126,6160.0
2016-07-19 15:55:00,110.96,111.03,110.95,111.0,31375.0,102.7126,102.7774,102.7034,102.7497,31375.0
2016-07-20 09:30:00,111.18,111.19,111.09,111.09,14905.0,102.9163,102.9255,102.833,102.833,14905.0
2016-07-20 09:35:00,111.12,111.13,111.1,111.11,1323.0,102.8607,102.87,102.8422,102.8515,1323.0
2016-07-20 09:40:00,111.1,111.16,111.08,111.08,789.0,102.8422,102.8978,102.8237,102.8237,789.0
2016-07-20 09:45:00,111.1,111.16,111.1,111.16,544.0,102.8422,102.8978,102.8422,102.8978,544.0
2016-07-20 09:50:00,111.2,111.25,111.19,111.23,1959.0,102.9348,102.9811,102.9255,102.9626,1959.0
2016-07-20 09:55:00,111.24,111.26,111.23,111.26,3129.0,102.9718,102.9903,102.9626,102.9903,3129.0
2016-07-20 10:00:00,111.28,111.3,111.2,111.28,2458.0,103.0089,103.0274,102.9348,103.0089,2458.0
2016-07-20 10:05:00,111.31,111.31,111.3,111.31,345.0,103.0366,103.0366,103.0274,103.0366,345.0
2016-07-20 10:10:00,111.3,111.34,111.29,111.34,2834.0,103.0274,103.0644,103.0181,103.0644,2834.0
2016-07-20 10:15:00,111.35,111.37,111.35,111.36,709.0,103.0737,103.0922,103.0737,103.0829,709.0
2016-07-20 10:20:00,111.43,111.45,111.42,111.42,2604.0,103.1477,103.1662,103.1384,103.1384,2604.0
2016-07-20 10:25:00,111.42,111.45,111.4,111.41,2110.0,103.1384,103.1662,103.1199,103.1292,2110.0
2016-07-20 10:30:00,111.42,111.46,111.38,111.46,2776.0,103.1384,103.1755,103.1014,103.1755,2776.0
2016-07-20 10:35:00,111.49,111.51,111.46,111.51,3994.0,103.2032,103.2218,103.1755,103.2218,3994.0
2016-07-20 10:40:00,111.52,111.55,111.5,111.55,2623.0,103.231,103.2588,103.2125,103.2588,2623.0
2016-07-20 10:45:00,111.56,111.6,111.55,111.55,4200.0,103.268,103.3051,103.2588,103.2588,4200.0
2016-07-20 10:50:00,111.57,111.57,111.53,111.55,1712.0,103.2773,103.2773,103.2403,103.2588,1712.0
2016-07-20 10:55:00,111.57,111.6,111.55,111.6,1829.0,103.2773,103.3051,103.2588,103.3051,1829.0
2016-07-20 11:00:00,111.59,111.6,111.57,111.58,2943.0,103.2958,103.3051,103.2773,103.2866,2943.0
2016-07-20 11:05:00,111.57,111.61,111.57,111.57,2714.0,103.2773,103.3143,103.2773,103.2773,2714.0
2016-07-20 11:10:00,111.58,111.59,111.55,111.57,4524.0,103.2866,103.2958,103.2588,103.2773,4524.0
2016-07-20 11:15:00,111.58,111.64,111.57,111.64,2059.0,103.2866,103.3421,103.2773,103.3421,2059.0
2016-07-20 11:20:00,111.64,111.65,111.6,111.63,4079.0,103.3421,103.3514,103.3051,103.3328,4079.0
2016-07-20 11:25:00,111.61,111.7,111.61,111.67,4763.0,103.3143,103.3976,103.3143,103.3699,4763.0
2016-07-20 11:30:00,111.68,111.69,111.62,111.63,8738.0,103.3791,103.3884,103.3236,103.3328,8738.0
2016-07-20 11:35:00,111.63,111.64,111.62,111.63,1034.0,103.3328,103.3421,103.3236,103.3328,1034.0
2016-07-20 11:40:00,111.61,111.64,111.58,111.58,4254.0,103.3143,103.3421,103.2866,103.2866,4254.0
2016-07-20 11:45:00,111.59,111.62,111.59,111.62,546.0,103.2958,103.3236,103.2958,103.3236,546.0
2016-07-20 11:50:00,111.61,111.64,111.6,111.64,4603.0,103.3143,103.3421,103.3051,103.3421,4603.0
2016-07-20 11:55:00,111.63,111.65,111.62,111.62,1738.0,103.3328,103.3514,103.3236,103.3236,1738.0
2016-07-20 12:00:00,111.6,111.61,111.57,111.6,1951.0,103.3051,103.3143,103.2773,103.3051,1951.0
2016-07-20 12:05:00,111.6,111.6,111.56,111.56,2242.0,103.3051,103.3051,103.268,103.268,2242.0
2016-07-20 12:10:00,111.58,111.62,111.57,111.6,1119.0,103.2866,103.3236,103.2773,103.3051,1119.0
2016-07-20 12:15:00,111.63,111.64,111.62,111.64,2450.0,103.3328,103.3421,103.3236,103.3421,2450.0
2016-07-20 12:20:00,111.63,111.63,111.6,111.61,963.0,103.3328,103.3328,103.3051,103.3143,963.0
2016-07-20 12:25:00,111.61,111.61,111.6,111.61,900.0,103.3143,103.3143,103.3051,103.3143,900.0
2016-07-20 12:30:00,111.6,111.6,111.57,111.57,1215.0,103.3051,103.3051,103.2773,103.2773,1215.0
2016-07-20 12:35:00,111.56,111.56,111.55,111.56,704.0,103.268,103.268,103.2588,103.268,704.0
2016-07-20 12:40:00,111.55,111.56,111.55,111.56,1083.0,103.2588,103.268,103.2588,103.268,1083.0
2016-07-20 12:45:00,111.56,111.59,111.56,111.59,3604.0,103.268,103.2958,103.268,103.2958,3604.0
2016-07-20 12:50:00,111.58,111.59,111.57,111.59,4255.0,103.2866,103.2958,103.2773,103.2958,4255.0
2016-07-20 12:55:00,111.57,111.57,111.54,111.55,742.0,103.2773,103.2773,103.2495,103.2588,742.0
2016-07-20 13:00:00,111.57,111.58,111.55,111.57,2174.0,103.2773,103.2866,103.2588,103.2773,2174.0
2016-07-20 13:05:00,111.56,111.59,111.55,111.59,2802.0,103.268,103.2958,103.2588,103.2958,2802.0
2016-07-20 13:10:00,111.59,111.6,111.56,111.57,1248.0,103.2958,103.3051,103.268,103.2773,1248.0
2016-07-20 13:15:00,111.59,111.6,111.58,111.6,9059.0,103.2958,103.3051,103.2866,103.3051,9059.0
2016-07-20 13:20:00,111.59,111.64,111.59,111.62,1645.0,103.2958,103.3421,103.2958,103.3236,1645.0
2016-07-20 13:25:00,111.64,111.66,111.63,111.66,8711.0,103.3421,103.3606,103.3328,103.3606,8711.0
2016-07-20 13:30:00,111.66,111.68,111.66,111.68,3522.0,103.3606,103.3791,103.3606,103.3791,3522.0
2016-07-20 13:35:00,111.68,111.71,111.64,111.65,1600.0,103.3791,103.4069,103.3421,103.3514,1600.0
2016-07-20 13:40:00,111.67,111.68,111.64,111.66,3651.0,103.3699,103.3791,103.3421,103.3606,3651.0
2016-07-20 13:45:00,111.67,111.67,111.66,111.67,2734.0,103.3699,103.3699,103.3606,103.3699,2734.0
2016-07-20 13:50:00,111.66,111.69,111.65,111.68,5235.0,103.3606,103.3884,103.3514,103.3791,5235.0
2016-07-20 13:55:00,111.67,111.69,111.63,111.65,57352.0,103.3699,103.3884,103.3328,103.3514,57352.0
2016-07-20 14:00:00,111.67,111.7,111.66,111.66,1333.0,103.3699,103.3976,103.3606,103.3606,1333.0
2016-07-20 14:05:00,111.68,111.73,111.67,111.73,14790.0,103.3791,103.4254,103.3699,103.4254,14790.0
2016-07-20 14:10:00,111.72,111.74,111.68,111.69,5092.0,103.4162,103.4347,103.3791,103.3884,5092.0
2016-07-20 14:15:00,111.71,111.73,111.69,111.7,2950.0,103.4069,103.4254,103.3884,103.3976,2950.0
2016-07-20 14:20:00,111.7,111.71,111.68,111.69,7514.0,103.3976,103.4069,103.3791,103.3884,7514.0
2016-07-20 14:25:00,111.67,111.69,111.65,111.65,13539.0,103.3699,103.3884,103.3514,103.3514,13539.0
2016-07-20 14:30:00,111.68,111.68,111.63,111.63,3820.0,103.3791,103.3791,103.3328,103.3328,3820.0
2016-07-20 14:35:00,111.65,111.66,111.62,111.64,6758.0,103.3514,103.3606,103.3236,103.3421,6758.0
2016-07-20 14:40:00,111.65,111.67,111.62,111.67,19861.0,103.3514,103.3699,103.3236,103.3699,19861.0
2016-07-20 14:45:00,111.69,111.69,111.63,111.64,8899.0,103.3884,103.3884,103.3328,103.3421,8899.0
2016-07-20 14:50:00,111.64,111.68,111.64,111.67,2550.0,103.3421,103.3791,103.3421,103.3699,2550.0
2016-07-20 14:55:00,111.65,111.69,111.62,111.63,8768.0,103.3514,103.3884,103.3236,103.3328,8768.0
2016-07-20 15:00:00,111.64,111.65,111.62,111.63,17795.0,103.3421,103.3514,103.3236,103.3328,17795.0
2016-07-20 15:05:00,111.6,111.63,111.59,111.63,3038.0,103.3051,103.3328,103.2958,103.3328,3038.0
2016-07-20 15:10:00,111.61,111.62,111.59,111.61,7824.0,103.3143,103.3236,103.2958,103.3143,7824.0
2016-07-20 15:15:00,111.61,111.62,111.58,111.6,3756.0,103.3143,103.3236,103.2866,103.3051,3756.0
2016-07-20 15:20:00,111.6,111.63,111.56,111.57,1583.0,103.3051,103.3328,103.268,103.2773,1583.0
2016-07-20 15:25:00,111.59,111.59,111.56,111.59,26018.0,103.2958,103.2958,103.268,103.2958,26018.0
2016-07-20 15:30:00,111.58,111.61,111.57,111.61,6905.0,103.2866,103.3143,103.2773,103.3143,6905.0
2016-07-20 15:35:00,111.62,111.65,111.6,111.63,2271.0,103.3236,103.3514,103.3051,103.3328,2271.0
2016-07-20 15:40:00,111.67,111.69,111.64,111.68,2805.0,103.3699,103.3884,103.3421,103.3791,2805.0
2016-07-20 15:45:00,111.68,111.7,111.67,111.69,3182.0,103.3791,103.3976,103.3699,103.3884,3182.0
2016-07-20 15:50:00,111.69,111.71,111.67,111.69,6872.0,103.3884,103.4069,103.3699,103.3884,6872.0
2016-07-20 15:55:00,111.68,111.68,111.61,111.63,10809.0,103.3791,103.3791,103.3143,103.3328,10809.0
2016-07-21 09:30:00,111.61,111.64,111.51,111.51,14391.0,103.3143,103.3421,103.2218,103.2218,14391.0
2016-07-21 09:35:00,111.59,111.61,111.57,111.6,1017.0,103.2958,103.3143,103.2773,103.3051,1017.0
2016-07-21 09:40:00,111.65,111.69,111.64,111.67,1260.0,103.3514,103.3884,103.3421,103.3699,1260.0
2016-07-21 09:45:00,111.7,111.74,111.69,111.73,3373.0,103.3976,103.4347,103.3884,103.4254,3373.0
2016-07-21 09:50:00,111.7,111.7,111.6,111.61,1012.0,103.3976,103.3976,103.3051,103.3143,1012.0
2016-07-21 09:55:00,111.59,111.59,111.58,111.59,1560.0,103.2958,103.2958,103.2866,103.2958,1560.0
2016-07-21 10:00:00,111.56,111.63,111.55,111.63,1851.0,103.268,103.3328,103.2588,103.3328,1851.0
2016-07-21 10:05:00,111.6,111.6,111.5,111.5,923.0,103.3051,103.3051,103.2125,103.2125,923.0
2016-07-21 10:10:00,111.59,111.66,111.59,111.65,636.0,103.2958,103.3606,103.2958,103.3514,636.0
2016-07-21 10:15:00,111.61,111.65,111.61,111.65,3843.0,103.3143,103.3514,103.3143,103.3514,3843.0
2016-07-21 10:20:00,111.6,111.63,111.53,111.53,1851.0,103.3051,103.3328,103.2403,103.2403,1851.0
2016-07-21 10:25:00,111.54,111.54,111.48,111.52,5149.0,103.2495,103.2495,103.194,103.231,5149.0
2016-07-21 10:30:00,111.55,111.57,111.5,111.55,3526.0,103.2588,103.2773,103.2125,103.2588,3526.0
2016-07-21 10:35:00,111.53,111.56,111.48,111.48,1504.0,103.2403,103.268,103.194,103.194,1504.0
2016-07-21 10:40:00,111.57,111.57,111.49,111.52,1012.0,103.2773,103.2773,103.2032,103.231,1012.0
2016-07-21 10:45:00,111.51,111.57,111.48,111.57,3325.0,103.2218,103.2773,103.194,103.2773,3325.0
2016-07-21 10:50:00,111.58,111.62,111.58,111.6,3754.0,103.2866,103.3236,103.2866,103.3051,3754.0
2016-07-21 10:55:00,111.59,111.62,111.58,111.6,1636.0,103.2958,103.3236,103.2866,103.3051,1636.0
2016-07-21 11:00:00,111.59,111.59,111.55,111.58,2736.0,103.2958,103.2958,103.2588,103.2866,2736.0
2016-07-21 11:05:00,111.54,111.59,111.54,111.57,5343.0,103.2495,103.2958,103.2495,103.2773,5343.0
2016-07-21 11:10:00,111.56,111.59,111.56,111.58,15180.0,103.268,103.2958,103.268,103.2866,15180.0
2016-07-21 11:15:00,111.6,111.61,111.58,111.58,1298.0,103.3051,103.3143,103.2866,103.2866,1298.0
2016-07-21 11:20:00,111.63,111.64,111.62,111.63,2831.0,103.3328,103.3421,103.3236,103.3328,2831.0
2016-07-21 11:25:00,111.61,111.61,111.57,111.58,2572.0,103.3143,103.3143,103.2773,103.2866,2572.0
2016-07-21 11:30:00,111.56,111.57,111.48,111.48,3111.0,103.268,103.2773,103.194,103.194,3111.0
2016-07-21 11:35:00,111.5,111.5,111.45,111.45,1410.0,103.2125,103.2125,103.1662,103.1662,1410.0
2016-07-21 11:40:00,111.42,111.42,111.37,111.37,4473.0,103.1384,103.1384,103.0922,103.0922,4473.0
2016-07-21 11:45:00,111.35,111.36,111.31,111.32,3636.0,103.0737,103.0829,103.0366,103.0459,3636.0
2016-07-21 11:50:00,111.29,111.29,111.24,111.27,8008.0,103.0181,103.0181,102.9718,102.9996,8008.0
2016-07-21 11:55:00,111.28,111.35,111.28,111.33,5542.0,103.0089,103.0737,103.0089,103.0551,5542.0
2016-07-21 12:00:00,111.33,111.34,111.32,111.34,1167.0,103.0551,103.0644,103.0459,103.0644,1167.0
2016-07-21 12:05:00,111.35,111.35,111.33,111.35,9514.0,103.0737,103.0737,103.0551,103.0737,9514.0
2016-07-21 12:10:00,111.35,111.36,111.32,111.34,2568.0,103.0737,103.0829,103.0459,103.0644,2568.0
2016-07-21 12:15:00,111.36,111.37,111.31,111.33,3325.0,103.0829,103.0922,103.0366,103.0551,3325.0
2016-07-21 12:20:00,111.33,111.33,111.23,111.24,10509.0,103.0551,103.0551,102.9626,102.9718,10509.0
2016-07-21 12:25:00,111.3,111.3,111.28,111.3,1772.0,103.0274,103.0274,103.0089,103.0274,1772.0
2016-07-21 12:30:00,111.28,111.3,111.28,111.3,3462.0,103.0089,103.0274,103.0089,103.0274,3462.0
2016-07-21 12:35:00,111.28,111.3,111.27,111.29,2175.0,103.0089,103.0274,102.9996,103.0181,2175.0
2016-07-21 12:40:00,111.28,111.3,111.26,111.27,5281.0,103.0089,103.0274,102.9903,102.9996,5281.0
2016-07-21 12:45:00,111.26,111.27,111.26,111.26,558.0,102.9903,102.9996,102.9903,102.9903,558.0
2016-07-21 12:50:00,111.21,111.25,111.2,111.25,2961.0,102.9441,102.9811,102.9348,102.9811,2961.0
2016-07-21 12:55:00,111.25,111.25,111.22,111.22,779.0,102.9811,102.9811,102.9533,102.9533,779.0
2016-07-21 13:00:00,111.24,111.25,111.2,111.21,6739.0,102.9718,102.9811,102.9348,102.9441,6739.0
2016-07-21 13:05:00,111.2,111.23,111.18,111.22,2641.0,102.9348,102.9626,102.9163,102.9533,2641.0
2016-07-21 13:10:00,111.22,111.29,111.21,111.28,3892.0,102.9533,103.0181,102.9441,103.0089,3892.0
2016-07-21 13:15:00,111.25,111.26,111.25,111.25,200.0,102.9811,102.9903,102.9811,102.9811,200.0
2016-07-21 13:20:00,111.27,111.28,111.26,111.27,999.0,102.9996,103.0089,102.9903,102.9996,999.0
2016-07-21 13:25:00,111.29,111.29,111.25,111.27,6595.0,103.0181,103.0181,102.9811,102.9996,6595.0
2016-07-21 13:30:00,111.28,111.28,111.23,111.24,3753.0,103.0089,103.0089,102.9626,102.9718,3753.0
2016-07-21 13:35:00,111.24,111.26,111.2,111.21,9103.0,102.9718,102.9903,102.9348,102.9441,9103.0
2016-07-21 13:40:00,111.24,111.26,111.19,111.2,1284.0,102.9718,102.9903,102.9255,102.9348,1284.0
2016-07-21 13:45:00,111.2,111.21,111.15,111.15,2859.0,102.9348,102.9441,102.8885,102.8885,2859.0
2016-07-21 13:50:00,111.15,111.15,111.1,111.1,2092.0,102.8885,102.8885,102.8422,102.8422,2092.0
2016-07-21 13:55:00,111.11,111.13,111.07,111.13,4963.0,102.8515,102.87,102.8145,102.87,4963.0
2016-07-21 14:00:00,111.12,111.14,111.1,111.11,3919.0,102.8607,102.8793,102.8422,102.8515,3919.0
2016-07-21 14:05:00,111.13,111.13,111.08,111.08,14631.0,102.87,102.87,102.8237,102.8237,14631.0
2016-07-21 14:10:00,111.05,111.06,111.0,111.04,5071.0,102.7959,102.8052,102.7497,102.7867,5071.0
2016-07-21 14:15:00,111.01,111.04,110.98,111.01,6840.0,102.7589,102.7867,102.7312,102.7589,6840.0
2016-07-21 14:20:00,111.02,111.06,111.01,111.03,24683.0,102.7682,102.8052,102.7589,102.7774,24683.0
2016-07-21 14:25:00,111.04,111.08,111.03,111.06,9787.0,102.7867,102.8237,102.7774,102.8052,9787.0
2016-07-21 14:30:00,111.05,111.09,111.03,111.07,22471.0,102.7959,102.833,102.7774,102.8145,22471.0
2016-07-21 14:35:00,111.05,111.08,111.04,111.05,8289.0,102.7959,102.8237,102.7867,102.7959,8289.0
2016-07-21 14:40:00,111.07,111.09,111.05,111.06,2410.0,102.8145,102.833,102.7959,102.8052,2410.0
2016-07-21 14:45:00,111.01,111.03,110.97,111.02,7513.0,102.7589,102.7774,102.7219,102.7682,7513.0
2016-07-21 14:50:00,111.0,111.05,111.0,111.01,1368.0,102.7497,102.7959,102.7497,102.7589,1368.0
2016-07-21 14:55:00,111.01,111.05,111.01,111.01,9677.0,102.7589,102.7959,102.7589,102.7589,9677.0
2016-07-21 15:00:00,110.99,111.03,110.97,110.97,1584.0,102.7404,102.7774,102.7219,102.7219,1584.0
2016-07-21 15:05:00,110.96,110.96,110.87,110.88,4130.0,102.7126,102.7126,102.6293,102.6386,4130.0
2016-07-21 15:10:00,110.87,110.9,110.86,110.89,7444.0,102.6293,102.6571,102.6201,102.6478,7444.0
2016-07-21 15:15:00,110.9,110.92,110.87,110.92,8040.0,102.6571,102.6756,102.6293,102.6756,8040.0
2016-07-21 15:20:00,110.93,110.98,110.92,110.98,5642.0,102.6849,102.7312,102.6756,102.7312,5642.0
2016-07-21 15:25:00,111.0,111.02,110.99,111.01,3043.0,102.7497,102.7682,102.7404,102.7589,3043.0
2016-07-21 15:30:00,111.05,111.1,111.04,111.1,10275.0,102.7959,102.8422,102.7867,102.8422,10275.0
2016-07-21 15:35:00,111.11,111.12,111.03,111.05,1886.0,102.8515,102.8607,102.7774,102.7959,1886.0
2016-07-21 15:40:00,111.06,111.11,111.04,111.04,7781.0,102.8052,102.8515,102.7867,102.7867,7781.0
2016-07-21 15:45:00,111.13,111.18,111.11,111.14,7889.0,102.87,102.9163,102.8515,102.8793,7889.0
2016-07-21 15:50:00,111.13,111.16,111.13,111.15,845.0,102.87,102.8978,102.87,102.8885,845.0
2016-07-21 15:55:00,111.16,111.22,111.16,111.21,8758.0,102.8978,102.9533,102.8978,102.9441,8758.0
2016-07-22 09:30:00,111.29,111.33,111.19,111.19,20581.0,103.0181,103.0551,102.9255,102.9255,20581.0
2016-07-22 09:35:00,111.1,111.12,111.07,111.08,2717.0,102.8422,102.8607,102.8145,102.8237,2717.0
2016-07-22 09:40:00,111.07,111.12,111.07,111.11,1191.0,102.8145,102.8607,102.8145,102.8515,1191.0
2016-07-22 09:45:00,111.12,111.17,111.12,111.17,701.0,102.8607,102.907,102.8607,102.907,701.0
2016-07-22 09:50:00,111.16,111.2,111.16,111.16,2952.0,102.8978,102.9348,102.8978,102.8978,2952.0
2016-07-22 09:55:00,111.11,111.14,111.05,111.14,3123.0,102.8515,102.8793,102.7959,102.8793,3123.0
2016-07-22 10:00:00,111.14,111.27,111.11,111.19,3234.0,102.8793,102.9996,102.8515,102.9255,3234.0
2016-07-22 10:05:00,111.24,111.25,111.17,111.17,1774.0,102.9718,102.9811,102.907,102.907,1774.0
2016-07-22 10:10:00,111.17,111.19,111.12,111.12,1214.0,102.907,102.9255,102.8607,102.8607,1214.0
2016-07-22 10:15:00,111.14,111.16,111.12,111.14,3450.0,102.8793,102.8978,102.8607,102.8793,3450.0
2016-07-22 10:20:00,111.18,111.24,111.18,111.24,4672.0,102.9163,102.9718,102.9163,102.9718,4672.0
2016-07-22 10:25:00,111.24,111.28,111.24,111.24,1808.0,102.9718,103.0089,102.9718,102.9718,1808.0
2016-07-22 10:30:00,111.25,111.34,111.23,111.34,6505.0,102.9811,103.0644,102.9626,103.0644,6505.0
2016-07-22 10:35:00,111.33,111.35,111.3,111.32,4052.0,103.0551,103.0737,103.0274,103.0459,4052.0
2016-07-22 10:40:00,111.33,111.36,111.3,111.36,3579.0,103.0551,103.0829,103.0274,103.0829,3579.0
2016-07-22 10:45:00,111.37,111.41,111.36,111.41,2391.0,103.0922,103.1292,103.0829,103.1292,2391.0
2016-07-22 10:50:00,111.42,111.42,111.39,111.39,1789.0,103.1384,103.1384,103.1107,103.1107,1789.0
2016-07-22 10:55:00,111.4,111.41,111.39,111.39,8266.0,103.1199,103.1292,103.1107,103.1107,8266.0
2016-07-22 11:00:00,111.42,111.43,111.37,111.38,4173.0,103.1384,103.1477,103.0922,103.1014,4173.0
2016-07-22 11:05:00,111.37,111.37,111.33,111.35,3780.0,103.0922,103.0922,103.0551,103.0737,3780.0
2016-07-22 11:10:00,111.32,111.34,111.3,111.32,2981.0,103.0459,103.0644,103.0274,103.0459,2981.0
2016-07-22 11:15:00,111.31,111.32,111.3,111.31,1663.0,103.0366,103.0459,103.0274,103.0366,1663.0
2016-07-22 11:20:00,111.31,111.34,111.3,111.34,2931.0,103.0366,103.0644,103.0274,103.0644,2931.0
2016-07-22 11:25:00,111.34,111.36,111.33,111.35,393.0,103.0644,103.0829,103.0551,103.0737,393.0
2016-07-22 11:30:00,111.36,111.4,111.35,111.39,1022.0,103.0829,103.1199,103.0737,103.1107,1022.0
2016-07-22 11:35:00,111.41,111.42,111.39,111.39,5779.0,103.1292,103.1384,103.1107,103.1107,5779.0
2016-07-22 11:40:00,111.4,111.44,111.38,111.43,3030.0,103.1199,103.157,103.1014,103.1477,3030.0
2016-07-22 11:45:00,111.44,111.46,111.43,111.46,1536.0,103.157,103.1755,103.1477,103.1755,1536.0
2016-07-22 11:50:00,111.45,111.55,111.45,111.53,3645.0,103.1662,103.2588,103.1662,103.2403,3645.0
2016-07-22 11:55:00,111.54,111.6,111.54,111.56,1333.0,103.2495,103.3051,103.2495,103.268,1333.0
2016-07-22 12:00:00,111.58,111.59,111.55,111.55,2198.0,103.2866,103.2958,103.2588,103.2588,2198.0
2016-07-22 12:05:00,111.56,111.57,111.54,111.54,6614.0,103.268,103.2773,103.2495,103.2495,6614.0
2016-07-22 12:10:00,111.57,111.57,111.53,111.54,1166.0,103.2773,103.2773,103.2403,103.2495,1166.0
2016-07-22 12:15:00,111.56,111.56,111.53,111.55,8811.0,103.268,103.268,103.2403,103.2588,8811.0
2016-07-22 12:20:00,111.56,111.61,111.55,111.61,1456.0,103.268,103.3143,103.2588,103.3143,1456.0
2016-07-22 12:25:00,111.58,111.65,111.58,111.64,4000.0,103.2866,103.3514,103.2866,103.3421,4000.0
2016-07-22 12:30:00,111.63,111.63,111.59,111.61,6622.0,103.3328,103.3328,103.2958,103.3143,6622.0
2016-07-22 12:35:00,111.57,111.58,111.56,111.56,3208.0,103.2773,103.2866,103.268,103.268,3208.0
2016-07-22 12:40:00,111.59,111.59,111.57,111.58,1160.0,103.2958,103.2958,103.2773,103.2866,1160.0
2016-07-22 12:45:00,111.6,111.62,111.58,111.62,1554.0,103.3051,103.3236,103.2866,103.3236,1554.0
2016-07-22 12:50:00,111.62,111.63,111.61,111.62,2860.0,103.3236,103.3328,103.3143,103.3236,2860.0
2016-07-22 12:55:00,111.64,111.65,111.59,111.59,2129.0,103.3421,103.3514,103.2958,103.2958,2129.0
2016-07-22 13:00:00,111.57,111.59,111.55,111.59,1279.0,103.2773,103.2958,103.2588,103.2958,1279.0
2016-07-22 13:05:00,111.57,111.62,111.56,111.62,2532.0,103.2773,103.3236,103.268,103.3236,2532.0
2016-07-22 13:10:00,111.61,111.62,111.6,111.6,1922.0,103.3143,103.3236,103.3051,103.3051,1922.0
2016-07-22 13:15:00,111.59,111.6,111.58,111.59,839.0,103.2958,103.3051,103.2866,103.2958,839.0
2016-07-22 13:20:00,111.59,111.61,111.58,111.61,2384.0,103.2958,103.3143,103.2866,103.3143,2384.0
2016-07-22 13:25:00,111.61,111.63,111.6,111.62,6675.0,103.3143,103.3328,103.3051,103.3236,6675.0
2016-07-22 13:30:00,111.62,111.66,111.61,111.65,1606.0,103.3236,103.3606,103.3143,103.3514,1606.0
2016-07-22 13:35:00,111.63,111.63,111.55,111.56,3504.0,103.3328,103.3328,103.2588,103.268,3504.0
2016-07-22 13:40:00,111.55,111.59,111.55,111.59,1370.0,103.2588,103.2958,103.2588,103.2958,1370.0
2016-07-22 13:45:00,111.56,111.6,111.56,111.6,1926.0,103.268,103.3051,103.268,103.3051,1926.0
2016-07-22 13:50:00,111.61,111.64,111.61,111.64,12537.0,103.3143,103.3421,103.3143,103.3421,12537.0
2016-07-22 13:55:00,111.61,111.63,111.59,111.62,9836.0,103.3143,103.3328,103.2958,103.3236,9836.0
2016-07-22 14:00:00,111.62,111.62,111.58,111.59,2326.0,103.3236,103.3236,103.2866,103.2958,2326.0
2016-07-22 14:05:00,111.58,111.64,111.58,111.63,7534.0,103.2866,103.3421,103.2866,103.3328,7534.0
2016-07-22 14:10:00,111.64,111.65,111.61,111.63,2959.0,103.3421,103.3514,103.3143,103.3328,2959.0
2016-07-22 14:15:00,111.62,111.64,111.6,111.64,2946.0,103.3236,103.3421,103.3051,103.3421,2946.0
2016-07-22 14:20:00,111.63,111.65,111.61,111.64,4786.0,103.3328,103.3514,103.3143,103.3421,4786.0
2016-07-22 14:25:00,111.65,111.67,111.64,111.64,12278.0,103.3514,103.3699,103.3421,103.3421,12278.0
2016-07-22 14:30:00,111.64,111.65,111.61,111.62,9466.0,103.3421,103.3514,103.3143,103.3236,9466.0
2016-07-22 14:35:00,111.64,111.65,111.62,111.63,12450.0,103.3421,103.3514,103.3236,103.3328,12450.0
2016-07-22 14:40:00,111.64,111.67,111.64,111.66,8571.0,103.3421,103.3699,103.3421,103.3606,8571.0
2016-07-22 14:45:00,111.65,111.68,111.65,111.66,10489.0,103.3514,103.3791,103.3514,103.3606,10489.0
2016-07-22 14:50:00,111.65,111.68,111.64,111.67,14610.0,103.3514,103.3791,103.3421,103.3699,14610.0
2016-07-22 14:55:00,111.67,111.68,111.63,111.65,3726.0,103.3699,103.3791,103.3328,103.3514,3726.0
2016-07-22 15:00:00,111.66,111.69,111.65,111.65,4858.0,103.3606,103.3884,103.3514,103.3514,4858.0
2016-07-22 15:05:00,111.65,111.65,111.61,111.61,15623.0,103.3514,103.3514,103.3143,103.3143,15623.0
2016-07-22 15:10:00,111.62,111.67,111.61,111.65,9691.0,103.3236,103.3699,103.3143,103.3514,9691.0
2016-07-22 15:15:00,111.63,111.66,111.61,111.65,2375.0,103.3328,103.3606,103.3143,103.3514,2375.0
2016-07-22 15:20:00,111.66,111.72,111.65,111.7,8931.0,103.3606,103.4162,103.3514,103.3976,8931.0
2016-07-22 15:25:00,111.73,111.74,111.7,111.7,7690.0,103.4254,103.4347,103.3976,103.3976,7690.0
2016-07-22 15:30:00,111.7,111.71,111.68,111.68,9597.0,103.3976,103.4069,103.3791,103.3791,9597.0
2016-07-22 15:35:00,111.68,111.71,111.66,111.7,2063.0,103.3791,103.4069,103.3606,103.3976,2063.0
2016-07-22 15:40:00,111.69,111.69,111.66,111.67,12547.0,103.3884,103.3884,103.3606,103.3699,12547.0
2016-07-22 15:45:00,111.68,111.7,111.66,111.67,7884.0,103.3791,103.3976,103.3606,103.3699,7884.0
2016-07-22 15:50:00,111.67,111.7,111.62,111.64,3552.0,103.3699,103.3976,103.3236,103.3421,3552.0
2016-07-22 15:55:00,111.63,111.64,111.61,111.64,10033.0,103.3328,103.3421,103.3143,103.3421,10033.0
2016-07-25 09:30:00,111.63,111.63,111.58,111.61,12944.0,103.3328,103.3328,103.2866,103.3143,12944.0
2016-07-25 09:35:00,111.52,111.53,111.46,111.47,4132.0,103.231,103.2403,103.1755,103.1847,4132.0
2016-07-25 09:40:00,111.46,111.54,111.42,111.52,2222.0,103.1755,103.2495,103.1384,103.231,2222.0
2016-07-25 09:45:00,111.55,111.61,111.48,111.51,2899.0,103.2588,103.3143,103.194,103.2218,2899.0
2016-07-25 09:50:00,111.48,111.52,111.48,111.52,1369.0,103.194,103.231,103.194,103.231,1369.0
2016-07-25 09:55:00,111.54,111.54,111.43,111.48,1630.0,103.2495,103.2495,103.1477,103.194,1630.0
2016-07-25 10:00:00,111.46,111.48,111.44,111.48,1846.0,103.1755,103.194,103.157,103.194,1846.0
2016-07-25 10:05:00,111.47,111.47,111.38,111.38,3683.0,103.1847,103.1847,103.1014,103.1014,3683.0
2016-07-25 10:10:00,111.37,111.37,111.29,111.33,3011.0,103.0922,103.0922,103.0181,103.0551,3011.0
2016-07-25 10:15:00,111.29,111.36,111.27,111.32,1850.0,103.0181,103.0829,102.9996,103.0459,1850.0
2016-07-25 10:20:00,111.33,111.33,111.33,111.33,117.0,103.0551,103.0551,103.0551,103.0551,117.0
2016-07-25 10:25:00,111.34,111.4,111.33,111.39,3066.0,103.0644,103.1199,103.0551,103.1107,3066.0
2016-07-25 10:30:00,111.38,111.4,111.34,111.34,2965.0,103.1014,103.1199,103.0644,103.0644,2965.0
2016-07-25 10:35:00,111.36,111.4,111.36,111.4,3765.0,103.0829,103.1199,103.0829,103.1199,3765.0
2016-07-25 10:40:00,111.38,111.39,111.32,111.32,5048.0,103.1014,103.1107,103.0459,103.0459,5048.0
2016-07-25 10:45:00,111.36,111.4,111.34,111.34,3946.0,103.0829,103.1199,103.0644,103.0644,3946.0
2016-07-25 10:50:00,111.36,111.4,111.36,111.4,1946.0,103.0829,103.1199,103.0829,103.1199,1946.0
2016-07-25 10:55:00,111.39,111.39,111.35,111.35,1171.0,103.1107,103.1107,103.0737,103.0737,1171.0
2016-07-25 11:00:00,111.34,111.34,111.3,111.31,2067.0,103.0644,103.0644,103.0274,103.0366,2067.0
2016-07-25 11:05:00,111.3,111.32,111.25,111.26,4614.0,103.0274,103.0459,102.9811,102.9903,4614.0
2016-07-25 11:10:00,111.25,111.32,111.25,111.32,4732.0,102.9811,103.0459,102.9811,103.0459,4732.0
2016-07-25 11:15:00,111.3,111.31,111.28,111.3,1302.0,103.0274,103.0366,103.0089,103.0274,1302.0
2016-07-25 11:20:00,111.26,111.37,111.26,111.35,6905.0,102.9903,103.0922,102.9903,103.0737,6905.0
2016-07-25 11:25:00,111.37,111.38,111.33,111.33,2830.0,103.0922,103.1014,103.0551,103.0551,2830.0
2016-07-25 11:30:00,111.32,111.33,111.32,111.32,415.0,103.0459,103.0551,103.0459,103.0459,415.0
2016-07-25 11:35:00,111.33,111.35,111.29,111.3,19972.0,103.0551,103.0737,103.0181,103.0274,19972.0
2016-07-25 11:40:00,111.28,111.29,111.24,111.25,6068.0,103.0089,103.0181,102.9718,102.9811,6068.0
2016-07-25 11:45:00,111.24,111.24,111.2,111.24,3599.0,102.9718,102.9718,102.9348,102.9718,3599.0
2016-07-25 11:50:00,111.21,111.27,111.21,111.26,5243.0,102.9441,102.9996,102.9441,102.9903,5243.0
2016-07-25 11:55:00,111.26,111.27,111.23,111.23,18383.0,102.9903,102.9996,102.9626,102.9626,18383.0
2016-07-25 12:00:00,111.25,111.26,111.23,111.24,2663.0,102.9811,102.9903,102.9626,102.9718,2663.0
2016-07-25 12:05:00,111.24,111.28,111.24,111.26,6361.0,102.9718,103.0089,102.9718,102.9903,6361.0
2016-07-25 12:10:00,111.25,111.28,111.22,111.24,27051.0,102.9811,103.0089,102.9533,102.9718,27051.0
2016-07-25 12:15:00,111.22,111.23,111.19,111.21,52946.0,102.9533,102.9626,102.9255,102.9441,52946.0
2016-07-25 12:20:00,111.2,111.24,111.17,111.22,9508.0,102.9348,102.9718,102.907,102.9533,9508.0
2016-07-25 12:25:00,111.16,111.22,111.16,111.22,2327.0,102.8978,102.9533,102.8978,102.9533,2327.0
2016-07-25 12:30:00,111.22,111.22,111.18,111.19,1264.0,102.9533,102.9533,102.9163,102.9255,1264.0
2016-07-25 12:35:00,111.18,111.19,111.15,111.18,1436.0,102.9163,102.9255,102.8885,102.9163,1436.0
2016-07-25 12:40:00,111.18,111.24,111.18,111.23,1060.0,102.9163,102.9718,102.9163,102.9626,1060.0
2016-07-25 12:45:00,111.25,111.29,111.25,111.29,1463.0,102.9811,103.0181,102.9811,103.0181,1463.0
2016-07-25 12:50:00,111.32,111.32,111.29,111.31,2372.0,103.0459,103.0459,103.0181,103.0366,2372.0
2016-07-25 12:55:00,111.32,111.32,111.29,111.29,1365.0,103.0459,103.0459,103.0181,103.0181,1365.0
2016-07-25 13:00:00,111.29,111.3,111.27,111.3,631.0,103.0181,103.0274,102.9996,103.0274,631.0
2016-07-25 13:05:00,111.28,111.29,111.27,111.27,1175.0,103.0089,103.0181,102.9996,102.9996,1175.0
2016-07-25 13:10:00,111.27,111.28,111.25,111.25,4129.0,102.9996,103.0089,102.9811,102.9811,4129.0
2016-07-25 13:15:00,111.24,111.3,111.23,111.29,4501.0,102.9718,103.0274,102.9626,103.0181,4501.0
2016-07-25 13:20:00,111.31,111.35,111.31,111.34,4484.0,103.0366,103.0737,103.0366,103.0644,4484.0
2016-07-25 13:25:00,111.34,111.41,111.33,111.39,5186.0,103.0644,103.1292,103.0551,103.1107,5186.0
2016-07-25 13:30:00,111.39,111.4,111.33,111.33,6587.0,103.1107,103.1199,103.0551,103.0551,6587.0
2016-07-25 13:35:00,111.36,111.37,111.32,111.34,24778.0,103.0829,103.0922,103.0459,103.0644,24778.0
2016-07-25 13:40:00,111.36,111.38,111.35,111.38,6265.0,103.0829,103.1014,103.0737,103.1014,6265.0
2016-07-25 13:45:00,111.36,111.39,111.34,111.34,5652.0,103.0829,103.1107,103.0644,103.0644,5652.0
2016-07-25 13:50:00,111.35,111.38,111.34,111.37,2067.0,103.0737,103.1014,103.0644,103.0922,2067.0
2016-07-25 13:55:00,111.36,111.39,111.36,111.38,4267.0,103.0829,103.1107,103.0829,103.1014,4267.0
2016-07-25 14:00:00,111.37,111.41,111.36,111.41,13042.0,103.0922,103.1292,103.0829,103.1292,13042.0
2016-07-25 14:05:00,111.41,111.46,111.41,111.45,7001.0,103.1292,103.1755,103.1292,103.1662,7001.0
2016-07-25 14:10:00,111.44,111.45,111.42,111.43,1146.0,103.157,103.1662,103.1384,103.1477,1146.0
2016-07-25 14:15:00,111.44,111.44,111.4,111.41,3083.0,103.157,103.157,103.1199,103.1292,3083.0
2016-07-25 14:20:00,111.4,111.43,111.39,111.4,2917.0,103.1199,103.1477,103.1107,103.1199,2917.0
2016-07-25 14:25:00,111.4,111.42,111.34,111.34,10106.0,103.1199,103.1384,103.0644,103.0644,10106.0
2016-07-25 14:30:00,111.37,111.39,111.35,111.38,5598.0,103.0922,103.1107,103.0737,103.1014,5598.0
2016-07-25 14:35:00,111.39,111.39,111.35,111.36,1783.0,103.1107,103.1107,103.0737,103.0829,1783.0
2016-07-25 14:40:00,111.38,111.4,111.37,111.39,4476.0,103.1014,103.1199,103.0922,103.1107,4476.0
2016-07-25 14:45:00,111.38,111.4,111.35,111.4,6557.0,103.1014,103.1199,103.0737,103.1199,6557.0
2016-07-25 14:50:00,111.39,111.43,111.39,111.41,1432.0,103.1107,103.1477,103.1107,103.1292,1432.0
2016-07-25 14:55:00,111.39,111.41,111.36,111.37,6063.0,103.1107,103.1292,103.0829,103.0922,6063.0
2016-07-25 15:00:00,111.38,111.4,111.37,111.38,3847.0,103.1014,103.1199,103.0922,103.1014,3847.0
2016-07-25 15:05:00,111.39,111.39,111.34,111.34,3298.0,103.1107,103.1107,103.0644,103.0644,3298.0
2016-07-25 15:10:00,111.35,111.36,111.32,111.35,26363.0,103.0737,103.0829,103.0459,103.0737,26363.0
2016-07-25 15:15:00,111.33,111.35,111.3,111.33,6528.0,103.0551,103.0737,103.0274,103.0551,6528.0
2016-07-25 15:20:00,111.3,111.38,111.29,111.38,16101.0,103.0274,103.1014,103.0181,103.1014,16101.0
2016-07-25 15:25:00,111.37,111.37,111.34,111.35,4785.0,103.0922,103.0922,103.0644,103.0737,4785.0
2016-07-25 15:30:00,111.37,111.42,111.35,111.41,11905.0,103.0922,103.1384,103.0737,103.1292,11905.0
2016-07-25 15:35:00,111.42,111.44,111.41,111.42,6072.0,103.1384,103.157,103.1292,103.1384,6072.0
2016-07-25 15:40:00,111.43,111.45,111.4,111.4,4953.0,103.1477,103.1662,103.1199,103.1199,4953.0
2016-07-25 15:45:00,111.4,111.45,111.38,111.43,14356.0,103.1199,103.1662,103.1014,103.1477,14356.0
2016-07-25 15:50:00,111.43,111.44,111.4,111.42,7111.0,103.1477,103.157,103.1199,103.1384,7111.0
2016-07-25 15:55:00,111.42,111.5,111.41,111.5,8959.0,103.1384,103.2125,103.1292,103.2125,8959.0
2016-07-26 09:30:00,111.42,111.45,111.36,111.41,19714.0,103.1384,103.1662,103.0829,103.1292,19714.0
2016-07-26 09:35:00,111.44,111.53,111.43,111.5,2281.0,103.157,103.2403,103.1477,103.2125,2281.0
2016-07-26 09:40:00,111.53,111.64,111.53,111.64,533.0,103.2403,103.3421,103.2403,103.3421,533.0
2016-07-26 09:45:00,111.67,111.74,111.65,111.73,2880.0,103.3699,103.4347,103.3514,103.4254,2880.0
2016-07-26 09:50:00,111.74,111.74,111.66,111.69,4485.0,103.4347,103.4347,103.3606,103.3884,4485.0
2016-07-26 09:55:00,111.67,111.68,111.64,111.64,506.0,103.3699,103.3791,103.3421,103.3421,506.0
2016-07-26 10:00:00,111.67,111.72,111.66,111.66,2455.0,103.3699,103.4162,103.3606,103.3606,2455.0
2016-07-26 10:05:00,111.68,111.68,111.56,111.56,3373.0,103.3791,103.3791,103.268,103.268,3373.0
2016-07-26 10:10:00,111.56,111.61,111.51,111.56,4869.0,103.268,103.3143,103.2218,103.268,4869.0
2016-07-26 10:15:00,111.56,111.59,111.54,111.55,4727.0,103.268,103.2958,103.2495,103.2588,4727.0
2016-07-26 10:20:00,111.61,111.61,111.58,111.6,1364.0,103.3143,103.3143,103.2866,103.3051,1364.0
2016-07-26 10:25:00,111.61,111.64,111.61,111.64,1105.0,103.3143,103.3421,103.3143,103.3421,1105.0
2016-07-26 10:30:00,111.64,111.65,111.57,111.58,6049.0,103.3421,103.3514,103.2773,103.2866,6049.0
2016-07-26 10:35:00,111.57,111.57,111.55,111.56,1360.0,103.2773,103.2773,103.2588,103.268,1360.0
2016-07-26 10:40:00,111.54,111.55,111.5,111.52,3906.0,103.2495,103.2588,103.2125,103.231,3906.0
2016-07-26 10:45:00,111.53,111.54,111.5,111.53,2746.0,103.2403,103.2495,103.2125,103.2403,2746.0
2016-07-26 10:50:00,111.5,111.51,111.15,111.19,13689.0,103.2125,103.2218,102.8885,102.9255,13689.0
2016-07-26 10:55:00,111.17,111.25,111.04,111.04,10217.0,102.907,102.9811,102.7867,102.7867,10217.0
2016-07-26 11:00:00,111.0,111.11,111.0,111.1,4344.0,102.7497,102.8515,102.7497,102.8422,4344.0
2016-07-26 11:05:00,111.04,111.1,111.04,111.05,3672.0,102.7867,102.8422,102.7867,102.7959,3672.0
2016-07-26 11:10:00,111.03,111.03,110.96,110.98,5999.0,102.7774,102.7774,102.7126,102.7312,5999.0
2016-07-26 11:15:00,111.05,111.06,111.02,111.06,4224.0,102.7959,102.8052,102.7682,102.8052,4224.0
2016-07-26 11:20:00,111.06,111.17,111.05,111.16,4592.0,102.8052,102.907,102.7959,102.8978,4592.0
2016-07-26 11:25:00,111.16,111.18,111.14,111.17,2794.0,102.8978,102.9163,102.8793,102.907,2794.0
2016-07-26 11:30:00,111.15,111.16,111.15,111.15,200.0,102.8885,102.8978,102.8885,102.8885,200.0
2016-07-26 11:35:00,111.17,111.21,111.16,111.18,3897.0,102.907,102.9441,102.8978,102.9163,3897.0
2016-07-26 11:40:00,111.18,111.23,111.18,111.19,2376.0,102.9163,102.9626,102.9163,102.9255,2376.0
2016-07-26 11:45:00,111.19,111.23,111.18,111.22,660.0,102.9255,102.9626,102.9163,102.9533,660.0
2016-07-26 11:50:00,111.26,111.36,111.26,111.29,3489.0,102.9903,103.0829,102.9903,103.0181,3489.0
2016-07-26 11:55:00,111.29,111.33,111.29,111.3,768.0,103.0181,103.0551,103.0181,103.0274,768.0
2016-07-26 12:00:00,111.36,111.36,111.32,111.32,8976.0,103.0829,103.0829,103.0459,103.0459,8976.0
2016-07-26 12:05:00,111.35,111.35,111.31,111.32,4867.0,103.0737,103.0737,103.0366,103.0459,4867.0
2016-07-26 12:10:00,111.3,111.31,111.29,111.31,720.0,103.0274,103.0366,103.0181,103.0366,720.0
2016-07-26 12:15:00,111.3,111.31,111.28,111.31,5834.0,103.0274,103.0366,103.0089,103.0366,5834.0
2016-07-26 12:20:00,111.43,111.45,111.42,111.44,1338.0,103.1477,103.1662,103.1384,103.157,1338.0
2016-07-26 12:25:00,111.42,111.45,111.38,111.39,3465.0,103.1384,103.1662,103.1014,103.1107,3465.0
2016-07-26 12:30:00,111.39,111.4,111.36,111.38,2923.0,103.1107,103.1199,103.0829,103.1014,2923.0
2016-07-26 12:35:00,111.38,111.38,111.35,111.38,9528.0,103.1014,103.1014,103.0737,103.1014,9528.0
2016-07-26 12:40:00,111.35,111.38,111.33,111.37,1307.0,103.0737,103.1014,103.0551,103.0922,1307.0
2016-07-26 12:45:00,111.34,111.38,111.34,111.37,3889.0,103.0644,103.1014,103.0644,103.0922,3889.0
2016-07-26 12:50:00,111.37,111.39,111.34,111.35,4571.0,103.0922,103.1107,103.0644,103.0737,4571.0
2016-07-26 12:55:00,111.34,111.34,111.33,111.33,1239.0,103.0644,103.0644,103.0551,103.0551,1239.0
2016-07-26 13:00:00,111.33,111.35,111.32,111.35,1574.0,103.0551,103.0737,103.0459,103.0737,1574.0
2016-07-26 13:05:00,111.36,111.36,111.3,111.33,1424.0,103.0829,103.0829,103.0274,103.0551,1424.0
2016-07-26 13:10:00,111.32,111.34,111.29,111.29,3810.0,103.0459,103.0644,103.0181,103.0181,3810.0
2016-07-26 13:15:00,111.31,111.33,111.31,111.33,2648.0,103.0366,103.0551,103.0366,103.0551,2648.0
2016-07-26 13:20:00,111.3,111.3,111.12,111.13,10051.0,103.0274,103.0274,102.8607,102.87,10051.0
2016-07-26 13:25:00,111.11,111.14,111.1,111.12,6657.0,102.8515,102.8793,102.8422,102.8607,6657.0
2016-07-26 13:30:00,111.13,111.14,111.1,111.1,4409.0,102.87,102.8793,102.8422,102.8422,4409.0
2016-07-26 13:35:00,111.14,111.18,111.13,111.18,9951.0,102.8793,102.9163,102.87,102.9163,9951.0
2016-07-26 13:40:00,111.19,111.21,111.17,111.17,11185.0,102.9255,102.9441,102.907,102.907,11185.0
2016-07-26 13:45:00,111.19,111.2,111.17,111.17,2295.0,102.9255,102.9348,102.907,102.907,2295.0
2016-07-26 13:50:00,111.16,111.18,111.14,111.14,1917.0,102.8978,102.9163,102.8793,102.8793,1917.0
2016-07-26 13:55:00,111.15,111.2,111.15,111.17,11027.0,102.8885,102.9348,102.8885,102.907,11027.0
2016-07-26 14:00:00,111.18,111.23,111.18,111.21,1958.0,102.9163,102.9626,102.9163,102.9441,1958.0
2016-07-26 14:05:00,111.19,111.2,111.09,111.09,7542.0,102.9255,102.9348,102.833,102.833,7542.0
2016-07-26 14:10:00,111.09,111.13,111.07,111.12,5658.0,102.833,102.87,102.8145,102.8607,5658.0
2016-07-26 14:15:00,111.11,111.14,111.1,111.13,10072.0,102.8515,102.8793,102.8422,102.87,10072.0
2016-07-26 14:20:00,111.12,111.25,111.12,111.25,5566.0,102.8607,102.9811,102.8607,102.9811,5566.0
2016-07-26 14:25:00,111.27,111.34,111.27,111.28,16809.0,102.9996,103.0644,102.9996,103.0089,16809.0
2016-07-26 14:30:00,111.31,111.38,111.29,111.3,7824.0,103.0366,103.1014,103.0181,103.0274,7824.0
2016-07-26 14:35:00,111.32,111.38,111.31,111.34,3321.0,103.0459,103.1014,103.0366,103.0644,3321.0
2016-07-26 14:40:00,111.37,111.38,111.34,111.37,1809.0,103.0922,103.1014,103.0644,103.0922,1809.0
2016-07-26 14:45:00,111.35,111.37,111.32,111.32,1891.0,103.0737,103.0922,103.0459,103.0459,1891.0
2016-07-26 14:50:00,111.32,111.34,111.32,111.33,1476.0,103.0459,103.0644,103.0459,103.0551,1476.0
2016-07-26 14:55:00,111.34,111.36,111.32,111.32,18783.0,103.0644,103.0829,103.0459,103.0459,18783.0
2016-07-26 15:00:00,111.32,111.4,111.31,111.39,1988.0,103.0459,103.1199,103.0366,103.1107,1988.0
2016-07-26 15:05:00,111.38,111.38,111.35,111.37,5279.0,103.1014,103.1014,103.0737,103.0922,5279.0
2016-07-26 15:10:00,111.37,111.42,111.35,111.35,5544.0,103.0922,103.1384,103.0737,103.0737,5544.0
2016-07-26 15:15:00,111.35,111.36,111.32,111.32,5812.0,103.0737,103.0829,103.0459,103.0459,5812.0
2016-07-26 15:20:00,111.31,111.37,111.3,111.34,1464.0,103.0366,103.0922,103.0274,103.0644,1464.0
2016-07-26 15:25:00,111.36,111.39,111.35,111.39,2568.0,103.0829,103.1107,103.0737,103.1107,2568.0
2016-07-26 15:30:00,111.42,111.43,111.38,111.43,5417.0,103.1384,103.1477,103.1014,103.1477,5417.0
2016-07-26 15:35:00,111.43,111.45,111.4,111.45,9856.0,103.1477,103.1662,103.1199,103.1662,9856.0
2016-07-26 15:40:00,111.45,111.45,111.41,111.42,9095.0,103.1662,103.1662,103.1292,103.1384,9095.0
2016-07-26 15:45:00,111.44,111.49,111.44,111.48,6198.0,103.157,103.2032,103.157,103.194,6198.0
2016-07-26 15:50:00,111.44,111.44,111.4,111.43,7362.0,103.157,103.157,103.1199,103.1477,7362.0
2016-07-26 15:55:00,111.42,111.49,111.41,111.47,8330.0,103.1384,103.2032,103.1292,103.1847,8330.0
2016-07-27 09:30:00,111.92,111.98,111.85,111.85,25275.0,103.6013,103.6568,103.5365,103.5365,25275.0
2016-07-27 09:35:00,111.81,111.85,111.78,111.85,3725.0,103.4995,103.5365,103.4717,103.5365,3725.0
2016-07-27 09:40:00,111.76,111.79,111.61,111.63,6217.0,103.4532,103.4809,103.3143,103.3328,6217.0
2016-07-27 09:45:00,111.64,111.65,111.61,111.64,3522.0,103.3421,103.3514,103.3143,103.3421,3522.0
2016-07-27 09:50:00,111.65,111.74,111.65,111.74,3266.0,103.3514,103.4347,103.3514,103.4347,3266.0
2016-07-27 09:55:00,111.76,111.76,111.75,111.75,429.0,103.4532,103.4532,103.4439,103.4439,429.0
2016-07-27 10:00:00,111.73,111.79,111.73,111.76,3331.0,103.4254,103.4809,103.4254,103.4532,3331.0
2016-07-27 10:05:00,111.73,111.75,111.65,111.69,4369.0,103.4254,103.4439,103.3514,103.3884,4369.0
2016-07-27 10:10:00,111.67,111.67,111.65,111.67,4768.0,103.3699,103.3699,103.3514,103.3699,4768.0
2016-07-27 10:15:00,111.64,111.66,111.61,111.62,2030.0,103.3421,103.3606,103.3143,103.3236,2030.0
2016-07-27 10:20:00,111.59,111.62,111.55,111.56,2291.0,103.2958,103.3236,103.2588,103.268,2291.0
2016-07-27 10:25:00,111.55,111.57,111.51,111.51,989.0,103.2588,103.2773,103.2218,103.2218,989.0
2016-07-27 10:30:00,111.49,111.53,111.46,111.46,1004.0,103.2032,103.2403,103.1755,103.1755,1004.0
2016-07-27 10:35:00,111.45,111.5,111.44,111.47,3728.0,103.1662,103.2125,103.157,103.1847,3728.0
2016-07-27 10:40:00,111.4,111.4,111.36,111.39,1502.0,103.1199,103.1199,103.0829,103.1107,1502.0
2016-07-27 10:45:00,111.34,111.41,111.33,111.38,2398.0,103.0644,103.1292,103.0551,103.1014,2398.0
2016-07-27 10:50:00,111.39,111.49,111.37,111.47,672.0,103.1107,103.2032,103.0922,103.1847,672.0
2016-07-27 10:55:00,111.45,111.47,111.44,111.45,4748.0,103.1662,103.1847,103.157,103.1662,4748.0
2016-07-27 11:00:00,111.45,111.48,111.43,111.46,6255.0,103.1662,103.194,103.1477,103.1755,6255.0
2016-07-27 11:05:00,111.43,111.48,111.43,111.47,1159.0,103.1477,103.194,103.1477,103.1847,1159.0
2016-07-27 11:10:00,111.45,111.5,111.43,111.44,4788.0,103.1662,103.2125,103.1477,103.157,4788.0
2016-07-27 11:15:00,111.39,111.44,111.38,111.4,2234.0,103.1107,103.157,103.1014,103.1199,2234.0
2016-07-27 11:20:00,111.41,111.43,111.38,111.42,2528.0,103.1292,103.1477,103.1014,103.1384,2528.0
2016-07-27 11:25:00,111.49,111.56,111.49,111.55,2871.0,103.2032,103.268,103.2032,103.2588,2871.0
2016-07-27 11:30:00,111.56,111.57,111.47,111.53,1272.0,103.268,103.2773,103.1847,103.2403,1272.0
2016-07-27 11:35:00,111.56,111.56,111.44,111.44,5533.0,103.268,103.268,103.157,103.157,5533.0
2016-07-27 11:40:00,111.47,111.47,111.43,111.44,2135.0,103.1847,103.1847,103.1477,103.157,2135.0
2016-07-27 11:45:00,111.45,111.49,111.42,111.46,6080.0,103.1662,103.2032,103.1384,103.1755,6080.0
2016-07-27 11:50:00,111.49,111.49,111.49,111.49,100.0,103.2032,103.2032,103.2032,103.2032,100.0
2016-07-27 11:55:00,111.47,111.5,111.37,111.41,4435.0,103.1847,103.2125,103.0922,103.1292,4435.0
2016-07-27 12:00:00,111.36,111.39,111.36,111.39,1434.0,103.0829,103.1107,103.0829,103.1107,1434.0
2016-07-27 12:05:00,111.37,111.37,111.33,111.37,5415.0,103.0922,103.0922,103.0551,103.0922,5415.0
2016-07-27 12:10:00,111.37,111.38,111.32,111.33,5899.0,103.0922,103.1014,103.0459,103.0551,5899.0
2016-07-27 12:15:00,111.31,111.39,111.31,111.39,1328.0,103.0366,103.1107,103.0366,103.1107,1328.0
2016-07-27 12:20:00,111.37,111.37,111.29,111.31,19139.0,103.0922,103.0922,103.0181,103.0366,19139.0
2016-07-27 12:25:00,111.3,111.34,111.29,111.31,55100.0,103.0274,103.0644,103.0181,103.0366,55100.0
2016-07-27 12:30:00,111.31,111.32,111.29,111.32,7262.0,103.0366,103.0459,103.0181,103.0459,7262.0
2016-07-27 12:35:00,111.32,111.36,111.31,111.36,5256.0,103.0459,103.0829,103.0366,103.0829,5256.0
2016-07-27 12:40:00,111.37,111.38,111.35,111.38,4965.0,103.0922,103.1014,103.0737,103.1014,4965.0
2016-07-27 12:45:00,111.39,111.4,111.36,111.37,5502.0,103.1107,103.1199,103.0829,103.0922,5502.0
2016-07-27 12:50:00,111.36,111.37,111.3,111.32,3668.0,103.0829,103.0922,103.0274,103.0459,3668.0
2016-07-27 12:55:00,111.32,111.34,111.3,111.33,6871.0,103.0459,103.0644,103.0274,103.0551,6871.0
2016-07-27 13:00:00,111.34,111.35,111.31,111.34,5732.0,103.0644,103.0737,103.0366,103.0644,5732.0
2016-07-27 13:05:00,111.31,111.36,111.31,111.32,13402.0,103.0366,103.0829,103.0366,103.0459,13402.0
2016-07-27 13:10:00,111.33,111.33,111.27,111.29,8311.0,103.0551,103.0551,102.9996,103.0181,8311.0
2016-07-27 13:15:00,111.32,111.33,111.3,111.32,7488.0,103.0459,103.0551,103.0274,103.0459,7488.0
2016-07-27 13:20:00,111.32,111.32,111.3,111.3,1140.0,103.0459,103.0459,103.0274,103.0274,1140.0
2016-07-27 13:25:00,111.34,111.36,111.32,111.34,10871.0,103.0644,103.0829,103.0459,103.0644,10871.0
2016-07-27 13:30:00,111.35,111.35,111.31,111.32,2500.0,103.0737,103.0737,103.0366,103.0459,2500.0
2016-07-27 13:35:00,111.38,111.39,111.33,111.33,1753.0,103.1014,103.1107,103.0551,103.0551,1753.0
2016-07-27 13:40:00,111.34,111.41,111.34,111.41,7554.0,103.0644,103.1292,103.0644,103.1292,7554.0
2016-07-27 13:45:00,111.44,111.52,111.43,111.48,5036.0,103.157,103.231,103.1477,103.194,5036.0
2016-07-27 13:50:00,111.45,111.46,111.38,111.41,15086.0,103.1662,103.1755,103.1014,103.1292,15086.0
2016-07-27 13:55:00,111.39,111.49,111.39,111.49,2970.0,103.1107,103.2032,103.1107,103.2032,2970.0
2016-07-27 14:00:00,111.45,111.51,111.18,111.37,14853.0,103.1662,103.2218,102.9163,103.0922,14853.0
2016-07-27 14:05:00,111.34,111.51,111.34,111.44,5818.0,103.0644,103.2218,103.0644,103.157,5818.0
2016-07-27 14:10:00,111.47,111.55,111.4,111.42,10822.0,103.1847,103.2588,103.1199,103.1384,10822.0
2016-07-27 14:15:00,111.47,111.76,111.47,111.65,15695.0,103.1847,103.4532,103.1847,103.3514,15695.0
2016-07-27 14:20:00,111.72,111.72,111.66,111.67,1694.0,103.4162,103.4162,103.3606,103.3699,1694.0
2016-07-27 14:25:00,111.63,111.64,111.54,111.54,9941.0,103.3328,103.3421,103.2495,103.2495,9941.0
2016-07-27 14:30:00,111.61,111.65,111.6,111.65,3288.0,103.3143,103.3514,103.3051,103.3514,3288.0
2016-07-27 14:35:00,111.65,111.72,111.59,111.63,16399.0,103.3514,103.4162,103.2958,103.3328,16399.0
2016-07-27 14:40:00,111.65,111.66,111.61,111.65,6502.0,103.3514,103.3606,103.3143,103.3514,6502.0
2016-07-27 14:45:00,111.66,111.67,111.6,111.66,6810.0,103.3606,103.3699,103.3051,103.3606,6810.0
2016-07-27 14:50:00,111.62,111.67,111.6,111.61,5219.0,103.3236,103.3699,103.3051,103.3143,5219.0
2016-07-27 14:55:00,111.63,111.66,111.63,111.64,5641.0,103.3328,103.3606,103.3328,103.3421,5641.0
2016-07-27 15:00:00,111.67,111.73,111.67,111.73,1755.0,103.3699,103.4254,103.3699,103.4254,1755.0
2016-07-27 15:05:00,111.73,111.75,111.72,111.72,4158.0,103.4254,103.4439,103.4162,103.4162,4158.0
2016-07-27 15:10:00,111.72,111.76,111.71,111.76,4331.0,103.4162,103.4532,103.4069,103.4532,4331.0
2016-07-27 15:15:00,111.77,111.86,111.77,111.83,10703.0,103.4624,103.5457,103.4624,103.518,10703.0
2016-07-27 15:20:00,111.83,111.83,111.78,111.81,1705.0,103.518,103.518,103.4717,103.4995,1705.0
2016-07-27 15:25:00,111.8,111.83,111.74,111.81,7053.0,103.4902,103.518,103.4347,103.4995,7053.0
2016-07-27 15:30:00,111.78,111.83,111.78,111.83,3728.0,103.4717,103.518,103.4717,103.518,3728.0
2016-07-27 15:35:00,111.83,111.85,111.8,111.84,13458.0,103.518,103.5365,103.4902,103.5272,13458.0
2016-07-27 15:40:00,111.85,111.89,111.83,111.84,3895.0,103.5365,103.5735,103.518,103.5272,3895.0
2016-07-27 15:45:00,111.81,111.81,111.59,111.59,5589.0,103.4995,103.4995,103.2958,103.2958,5589.0
2016-07-27 15:50:00,111.61,111.68,111.61,111.65,6747.0,103.3143,103.3791,103.3143,103.3514,6747.0
2016-07-27 15:55:00,111.64,111.65,111.56,111.65,10780.0,103.3421,103.3514,103.268,103.3514,10780.0
2016-07-28 09:30:00,111.7,111.85,111.7,111.83,12920.0,103.3976,103.5365,103.3976,103.518,12920.0
2016-07-28 09:35:00,111.81,111.81,111.53,111.54,8449.0,103.4995,103.4995,103.2403,103.2495,8449.0
2016-07-28 09:40:00,111.53,111.63,111.5,111.63,1223.0,103.2403,103.3328,103.2125,103.3328,1223.0
2016-07-28 09:45:00,111.69,111.72,111.63,111.72,4476.0,103.3884,103.4162,103.3328,103.4162,4476.0
2016-07-28 09:50:00,111.77,111.93,111.77,111.93,998.0,103.4624,103.6105,103.4624,103.6105,998.0
2016-07-28 09:55:00,111.89,111.91,111.84,111.84,2651.0,103.5735,103.592,103.5272,103.5272,2651.0
2016-07-28 10:00:00,111.87,111.9,111.85,111.88,2600.0,103.555,103.5828,103.5365,103.5643,2600.0
2016-07-28 10:05:00,111.87,111.94,111.79,111.86,6552.0,103.555,103.6198,103.4809,103.5457,6552.0
2016-07-28 10:10:00,111.89,111.89,111.63,111.64,4267.0,103.5735,103.5735,103.3328,103.3421,4267.0
2016-07-28 10:15:00,111.64,111.65,111.56,111.59,5991.0,103.3421,103.3514,103.268,103.2958,5991.0
2016-07-28 10:20:00,111.61,111.68,111.57,111.62,8778.0,103.3143,103.3791,103.2773,103.3236,8778.0
2016-07-28 10:25:00,111.63,111.66,111.57,111.6,2644.0,103.3328,103.3606,103.2773,103.3051,2644.0
2016-07-28 10:30:00,111.67,111.68,111.58,111.59,2739.0,103.3699,103.3791,103.2866,103.2958,2739.0
2016-07-28 10:35:00,111.61,111.62,111.51,111.53,4673.0,103.3143,103.3236,103.2218,103.2403,4673.0
2016-07-28 10:40:00,111.56,111.6,111.54,111.6,2512.0,103.268,103.3051,103.2495,103.3051,2512.0
2016-07-28 10:45:00,111.59,111.68,111.59,111.66,3241.0,103.2958,103.3791,103.2958,103.3606,3241.0
2016-07-28 10:50:00,111.66,111.66,111.6,111.64,1841.0,103.3606,103.3606,103.3051,103.3421,1841.0
2016-07-28 10:55:00,111.58,111.61,111.53,111.55,4497.0,103.2866,103.3143,103.2403,103.2588,4497.0
2016-07-28 11:00:00,111.58,111.61,111.54,111.57,2901.0,103.2866,103.3143,103.2495,103.2773,2901.0
2016-07-28 11:05:00,111.58,111.6,111.54,111.6,2989.0,103.2866,103.3051,103.2495,103.3051,2989.0
2016-07-28 11:10:00,111.57,111.64,111.53,111.61,2623.0,103.2773,103.3421,103.2403,103.3143,2623.0
2016-07-28 11:15:00,111.63,111.69,111.63,111.69,1383.0,103.3328,103.3884,103.3328,103.3884,1383.0
2016-07-28 11:20:00,111.66,111.76,111.66,111.75,6221.0,103.3606,103.4532,103.3606,103.4439,6221.0
2016-07-28 11:25:00,111.72,111.74,111.71,111.72,4086.0,103.4162,103.4347,103.4069,103.4162,4086.0
2016-07-28 11:30:00,111.74,111.75,111.63,111.63,6526.0,103.4347,103.4439,103.3328,103.3328,6526.0
2016-07-28 11:35:00,111.61,111.66,111.61,111.65,9255.0,103.3143,103.3606,103.3143,103.3514,9255.0
2016-07-28 11:40:00,111.65,111.68,111.64,111.68,3841.0,103.3514,103.3791,103.3421,103.3791,3841.0
2016-07-28 11:45:00,111.72,111.8,111.7,111.78,11543.0,103.4162,103.4902,103.3976,103.4717,11543.0
2016-07-28 11:50:00,111.75,111.8,111.74,111.8,3338.0,103.4439,103.4902,103.4347,103.4902,3338.0
2016-07-28 11:55:00,111.79,111.8,111.77,111.79,1938.0,103.4809,103.4902,103.4624,103.4809,1938.0
2016-07-28 12:00:00,111.8,111.81,111.77,111.78,1786.0,103.4902,103.4995,103.4624,103.4717,1786.0
2016-07-28 12:05:00,111.79,111.8,111.75,111.78,1979.0,103.4809,103.4902,103.4439,103.4717,1979.0
2016-07-28 12:10:00,111.77,111.83,111.77,111.81,6197.0,103.4624,103.518,103.4624,103.4995,6197.0
2016-07-28 12:15:00,111.81,111.82,111.79,111.8,1110.0,103.4995,103.5087,103.4809,103.4902,1110.0
2016-07-28 12:20:00,111.78,111.78,111.71,111.71,1427.0,103.4717,103.4717,103.4069,103.4069,1427.0
2016-07-28 12:25:00,111.7,111.72,111.66,111.7,3183.0,103.3976,103.4162,103.3606,103.3976,3183.0
2016-07-28 12:30:00,111.7,111.71,111.69,111.7,1078.0,103.3976,103.4069,103.3884,103.3976,1078.0
2016-07-28 12:35:00,111.7,111.71,111.66,111.66,2129.0,103.3976,103.4069,103.3606,103.3606,2129.0
2016-07-28 12:40:00,111.65,111.7,111.64,111.68,1124.0,103.3514,103.3976,103.3421,103.3791,1124.0
2016-07-28 12:45:00,111.67,111.7,111.66,111.7,1477.0,103.3699,103.3976,103.3606,103.3976,1477.0
2016-07-28 12:50:00,111.72,111.72,111.69,111.7,1666.0,103.4162,103.4162,103.3884,103.3976,1666.0
2016-07-28 12:55:00,111.69,111.71,111.67,111.69,2681.0,103.3884,103.4069,103.3699,103.3884,2681.0
2016-07-28 13:00:00,111.68,111.76,111.68,111.76,1721.0,103.3791,103.4532,103.3791,103.4532,1721.0
2016-07-28 13:05:00,111.76,111.79,111.74,111.79,3626.0,103.4532,103.4809,103.4347,103.4809,3626.0
2016-07-28 13:10:00,111.8,111.81,111.77,111.78,1998.0,103.4902,103.4995,103.4624,103.4717,1998.0
2016-07-28 13:15:00,111.8,111.83,111.8,111.82,3826.0,103.4902,103.518,103.4902,103.5087,3826.0
2016-07-28 13:20:00,111.82,111.82,111.77,111.79,8712.0,103.5087,103.5087,103.4624,103.4809,8712.0
2016-07-28 13:25:00,111.79,111.86,111.78,111.85,942.0,103.4809,103.5457,103.4717,103.5365,942.0
2016-07-28 13:30:00,111.87,111.87,111.82,111.82,7719.0,103.555,103.555,103.5087,103.5087,7719.0
2016-07-28 13:35:00,111.85,111.86,111.84,111.86,918.0,103.5365,103.5457,103.5272,103.5457,918.0
2016-07-28 13:40:00,111.87,111.89,111.82,111.84,1884.0,103.555,103.5735,103.5087,103.5272,1884.0
2016-07-28 13:45:00,111.84,111.89,111.83,111.89,4137.0,103.5272,103.5735,103.518,103.5735,4137.0
2016-07-28 13:50:00,111.91,111.93,111.88,111.88,10417.0,103.592,103.6105,103.5643,103.5643,10417.0
2016-07-28 13:55:00,111.89,112.0,111.89,112.0,11006.0,103.5735,103.6753,103.5735,103.6753,11006.0
2016-07-28 14:00:00,111.99,112.02,111.98,111.99,11871.0,103.6661,103.6939,103.6568,103.6661,11871.0
2016-07-28 14:05:00,112.01,112.01,111.96,111.99,8544.0,103.6846,103.6846,103.6383,103.6661,8544.0
2016-07-28 14:10:00,111.98,112.01,111.94,111.94,1960.0,103.6568,103.6846,103.6198,103.6198,1960.0
2016-07-28 14:15:00,111.94,112.03,111.94,111.96,10794.0,103.6198,103.7031,103.6198,103.6383,10794.0
2016-07-28 14:20:00,111.94,111.99,111.93,111.99,5672.0,103.6198,103.6661,103.6105,103.6661,5672.0
2016-07-28 14:25:00,112.03,112.04,111.98,111.99,10731.0,103.7031,103.7124,103.6568,103.6661,10731.0
2016-07-28 14:30:00,111.99,112.03,111.98,112.01,1900.0,103.6661,103.7031,103.6568,103.6846,1900.0
2016-07-28 14:35:00,112.02,112.07,112.0,112.05,5502.0,103.6939,103.7401,103.6753,103.7216,5502.0
2016-07-28 14:40:00,112.04,112.08,112.03,112.07,14339.0,103.7124,103.7494,103.7031,103.7401,14339.0
2016-07-28 14:45:00,112.08,112.11,112.04,112.05,13072.0,103.7494,103.7772,103.7124,103.7216,13072.0
2016-07-28 14:50:00,112.06,112.1,112.06,112.07,6513.0,103.7309,103.7679,103.7309,103.7401,6513.0
2016-07-28 14:55:00,112.06,112.06,112.01,112.02,1814.0,103.7309,103.7309,103.6846,103.6939,1814.0
2016-07-28 15:00:00,112.03,112.09,112.03,112.09,4773.0,103.7031,103.7586,103.7031,103.7586,4773.0
2016-07-28 15:05:00,112.09,112.1,112.05,112.08,3215.0,103.7586,103.7679,103.7216,103.7494,3215.0
2016-07-28 15:10:00,112.07,112.11,112.07,112.11,2861.0,103.7401,103.7772,103.7401,103.7772,2861.0
2016-07-28 15:15:00,112.09,112.1,112.06,112.07,4130.0,103.7586,103.7679,103.7309,103.7401,4130.0
2016-07-28 15:20:00,112.07,112.13,112.07,112.13,902.0,103.7401,103.7957,103.7401,103.7957,902.0
2016-07-28 15:25:00,112.1,112.14,112.1,112.12,2693.0,103.7679,103.8049,103.7679,103.7864,2693.0
2016-07-28 15:30:00,112.12,112.14,112.11,112.13,4845.0,103.7864,103.8049,103.7772,103.7957,4845.0
2016-07-28 15:35:00,112.16,112.18,112.14,112.17,3050.0,103.8234,103.842,103.8049,103.8327,3050.0
2016-07-28 15:40:00,112.19,112.2,112.16,112.2,6901.0,103.8512,103.8605,103.8234,103.8605,6901.0
2016-07-28 15:45:00,112.22,112.24,112.2,112.23,16069.0,103.879,103.8975,103.8605,103.8882,16069.0
2016-07-28 15:50:00,112.22,112.23,112.18,112.18,5483.0,103.879,103.8882,103.842,103.842,5483.0
2016-07-28 15:55:00,112.18,112.21,112.1,112.11,15396.0,103.842,103.8697,103.7679,103.7772,15396.0
2016-07-29 09:30:00,112.15,112.35,112.15,112.33,22547.0,103.8142,103.9993,103.8142,103.9808,22547.0
2016-07-29 09:35:00,112.32,112.32,112.2,112.2,7007.0,103.9716,103.9716,103.8605,103.8605,7007.0
2016-07-29 09:40:00,112.18,112.21,112.18,112.2,1192.0,103.842,103.8697,103.842,103.8605,1192.0
2016-07-29 09:45:00,112.31,112.31,112.16,112.2,2168.0,103.9623,103.9623,103.8234,103.8605,2168.0
2016-07-29 09:50:00,112.19,112.21,112.16,112.2,929.0,103.8512,103.8697,103.8234,103.8605,929.0
2016-07-29 09:55:00,112.06,112.09,112.05,112.09,2913.0,103.7309,103.7586,103.7216,103.7586,2913.0
2016-07-29 10:00:00,112.05,112.11,111.96,111.96,2391.0,103.7216,103.7772,103.6383,103.6383,2391.0
2016-07-29 10:05:00,111.88,111.97,111.87,111.97,5537.0,103.5643,103.6476,103.555,103.6476,5537.0
2016-07-29 10:10:00,112.02,112.12,111.97,112.12,4620.0,103.6939,103.7864,103.6476,103.7864,4620.0
2016-07-29 10:15:00,112.04,112.04,111.98,112.01,1759.0,103.7124,103.7124,103.6568,103.6846,1759.0
2016-07-29 10:20:00,112.05,112.08,112.04,112.06,1532.0,103.7216,103.7494,103.7124,103.7309,1532.0
2016-07-29 10:25:00,112.02,112.07,112.02,112.05,2309.0,103.6939,103.7401,103.6939,103.7216,2309.0
2016-07-29 10:30:00,112.08,112.1,112.07,112.1,839.0,103.7494,103.7679,103.7401,103.7679,839.0
2016-07-29 10:35:00,112.15,112.25,112.14,112.25,3213.0,103.8142,103.9068,103.8049,103.9068,3213.0
2016-07-29 10:40:00,112.24,112.25,112.2,112.22,3077.0,103.8975,103.9068,103.8605,103.879,3077.0
2016-07-29 10:45:00,112.21,112.26,112.21,112.24,1552.0,103.8697,103.916,103.8697,103.8975,1552.0
2016-07-29 10:50:00,112.29,112.31,112.28,112.31,1408.0,103.9438,103.9623,103.9345,103.9623,1408.0
2016-07-29 10:55:00,112.37,112.37,112.32,112.33,4938.0,104.0178,104.0178,103.9716,103.9808,4938.0
2016-07-29 11:00:00,112.34,112.38,112.34,112.38,4323.0,103.9901,104.0271,103.9901,104.0271,4323.0
2016-07-29 11:05:00,112.37,112.4,112.36,112.38,4797.0,104.0178,104.0456,104.0086,104.0271,4797.0
2016-07-29 11:10:00,112.42,112.42,112.41,112.42,193.0,104.0641,104.0641,104.0549,104.0641,193.0
2016-07-29 11:15:00,112.4,112.42,112.39,112.39,1954.0,104.0456,104.0641,104.0364,104.0364,1954.0
2016-07-29 11:20:00,112.41,112.47,112.41,112.47,1500.0,104.0549,104.1104,104.0549,104.1104,1500.0
2016-07-29 11:25:00,112.44,112.46,112.41,112.44,6076.0,104.0826,104.1011,104.0549,104.0826,6076.0
2016-07-29 11:30:00,112.43,112.44,112.41,112.44,1241.0,104.0734,104.0826,104.0549,104.0826,1241.0
2016-07-29 11:35:00,112.45,112.55,112.45,112.53,3976.0,104.0919,104.1845,104.0919,104.1659,3976.0
2016-07-29 11:40:00,112.55,112.55,112.49,112.53,3687.0,104.1845,104.1845,104.1289,104.1659,3687.0
2016-07-29 11:45:00,112.55,112.57,112.5,112.51,6170.0,104.1845,104.203,104.1382,104.1474,6170.0
2016-07-29 11:50:00,112.49,112.51,112.49,112.5,1878.0,104.1289,104.1474,104.1289,104.1382,1878.0
2016-07-29 11:55:00,112.5,112.53,112.48,112.49,2205.0,104.1382,104.1659,104.1197,104.1289,2205.0
2016-07-29 12:00:00,112.52,112.57,112.51,112.56,1958.0,104.1567,104.203,104.1474,104.1937,1958.0
2016-07-29 12:05:00,112.6,112.61,112.57,112.58,2800.0,104.2307,104.24,104.203,104.2122,2800.0
2016-07-29 12:10:00,112.57,112.6,112.55,112.59,3430.0,104.203,104.2307,104.1845,104.2215,3430.0
2016-07-29 12:15:00,112.58,112.58,112.54,112.55,1796.0,104.2122,104.2122,104.1752,104.1845,1796.0
2016-07-29 12:20:00,112.53,112.53,112.49,112.49,4983.0,104.1659,104.1659,104.1289,104.1289,4983.0
2016-07-29 12:25:00,112.51,112.52,112.45,112.45,1098.0,104.1474,104.1567,104.0919,104.0919,1098.0
2016-07-29 12:30:00,112.45,112.49,112.45,112.48,3916.0,104.0919,104.1289,104.0919,104.1197,3916.0
2016-07-29 12:35:00,112.48,112.51,112.46,112.51,2716.0,104.1197,104.1474,104.1011,104.1474,2716.0
2016-07-29 12:40:00,112.47,112.48,112.38,112.41,2247.0,104.1104,104.1197,104.0271,104.0549,2247.0
2016-07-29 12:45:00,112.36,112.39,112.34,112.36,2770.0,104.0086,104.0364,103.9901,104.0086,2770.0
2016-07-29 12:50:00,112.36,112.37,112.34,112.35,6358.0,104.0086,104.0178,103.9901,103.9993,6358.0
2016-07-29 12:55:00,112.36,112.39,112.36,112.39,547.0,104.0086,104.0364,104.0086,104.0364,547.0
2016-07-29 13:00:00,112.36,112.37,112.33,112.33,2886.0,104.0086,104.0178,103.9808,103.9808,2886.0
2016-07-29 13:05:00,112.36,112.38,112.33,112.38,3290.0,104.0086,104.0271,103.9808,104.0271,3290.0
2016-07-29 13:10:00,112.38,112.42,112.38,112.42,8199.0,104.0271,104.0641,104.0271,104.0641,8199.0
2016-07-29 13:15:00,112.4,112.41,112.36,112.36,3494.0,104.0456,104.0549,104.0086,104.0086,3494.0
2016-07-29 13:20:00,112.37,112.43,112.36,112.39,3198.0,104.0178,104.0734,104.0086,104.0364,3198.0
2016-07-29 13:25:00,112.41,112.44,112.41,112.41,9439.0,104.0549,104.0826,104.0549,104.0549,9439.0
2016-07-29 13:30:00,112.44,112.46,112.41,112.45,2286.0,104.0826,104.1011,104.0549,104.0919,2286.0
2016-07-29 13:35:00,112.46,112.47,112.44,112.45,1484.0,104.1011,104.1104,104.0826,104.0919,1484.0
2016-07-29 13:40:00,112.43,112.44,112.39,112.39,3576.0,104.0734,104.0826,104.0364,104.0364,3576.0
2016-07-29 13:45:00,112.42,112.44,112.41,112.43,7720.0,104.0641,104.0826,104.0549,104.0734,7720.0
2016-07-29 13:50:00,112.45,112.47,112.45,112.45,3824.0,104.0919,104.1104,104.0919,104.0919,3824.0
2016-07-29 13:55:00,112.47,112.47,112.43,112.46,4522.0,104.1104,104.1104,104.0734,104.1011,4522.0
2016-07-29 14:00:00,112.46,112.47,112.44,112.45,4795.0,104.1011,104.1104,104.0826,104.0919,4795.0
2016-07-29 14:05:00,112.45,112.49,112.43,112.48,2371.0,104.0919,104.1289,104.0734,104.1197,2371.0
2016-07-29 14:10:00,112.47,112.48,112.44,112.44,5583.0,104.1104,104.1197,104.0826,104.0826,5583.0
2016-07-29 14:15:00,112.45,112.46,112.43,112.44,2279.0,104.0919,104.1011,104.0734,104.0826,2279.0
2016-07-29 14:20:00,112.44,112.47,112.44,112.47,4067.0,104.0826,104.1104,104.0826,104.1104,4067.0
2016-07-29 14:25:00,112.48,112.48,112.45,112.47,2440.0,104.1197,104.1197,104.0919,104.1104,2440.0
2016-07-29 14:30:00,112.45,112.46,112.39,112.4,16367.0,104.0919,104.1011,104.0364,104.0456,16367.0
2016-07-29 14:35:00,112.37,112.39,112.28,112.29,5456.0,104.0178,104.0364,103.9345,103.9438,5456.0
2016-07-29 14:40:00,112.32,112.33,112.3,112.3,16324.0,103.9716,103.9808,103.953,103.953,16324.0
2016-07-29 14:45:00,112.3,112.35,112.29,112.35,4164.0,103.953,103.9993,103.9438,103.9993,4164.0
2016-07-29 14:50:00,112.35,112.4,112.34,112.39,12112.0,103.9993,104.0456,103.9901,104.0364,12112.0
2016-07-29 14:55:00,112.38,112.39,112.33,112.36,2346.0,104.0271,104.0364,103.9808,104.0086,2346.0
2016-07-29 15:00:00,112.36,112.39,112.33,112.33,11299.0,104.0086,104.0364,103.9808,103.9808,11299.0
2016-07-29 15:05:00,112.32,112.34,112.25,112.31,14067.0,103.9716,103.9901,103.9068,103.9623,14067.0
2016-07-29 15:10:00,112.3,112.32,112.29,112.31,1102.0,103.953,103.9716,103.9438,103.9623,1102.0
2016-07-29 15:15:00,112.3,112.33,112.28,112.28,2809.0,103.953,103.9808,103.9345,103.9345,2809.0
2016-07-29 15:20:00,112.29,112.31,112.27,112.28,2056.0,103.9438,103.9623,103.9253,103.9345,2056.0
2016-07-29 15:25:00,112.29,112.31,112.24,112.26,5423.0,103.9438,103.9623,103.8975,103.916,5423.0
2016-07-29 15:30:00,112.26,112.35,112.24,112.32,4535.0,103.916,103.9993,103.8975,103.9716,4535.0
2016-07-29 15:35:00,112.33,112.35,112.28,112.3,8307.0,103.9808,103.9993,103.9345,103.953,8307.0
2016-07-29 15:40:00,112.32,112.4,112.32,112.4,6356.0,103.9716,104.0456,103.9716,104.0456,6356.0
2016-07-29 15:45:00,112.4,112.53,112.4,112.52,6666.0,104.0456,104.1659,104.0456,104.1567,6666.0
2016-07-29 15:50:00,112.52,112.53,112.45,112.46,26064.0,104.1567,104.1659,104.0919,104.1011,26064.0
2016-07-29 15:55:00,112.45,112.46,112.32,112.32,73199.0,104.0919,104.1011,103.9716,103.9716,73199.0
2016-08-01 09:30:00,112.34,112.43,112.33,112.35,14594.0,103.9901,104.0734,103.9808,103.9993,14594.0
2016-08-01 09:35:00,112.35,112.35,112.21,112.22,2273.0,103.9993,103.9993,103.8697,103.879,2273.0
2016-08-01 09:40:00,112.25,112.3,112.24,112.3,735.0,103.9068,103.953,103.8975,103.953,735.0
2016-08-01 09:45:00,112.33,112.36,112.3,112.31,4204.0,103.9808,104.0086,103.953,103.9623,4204.0
2016-08-01 09:50:00,112.4,112.42,112.38,112.4,1560.0,104.0456,104.0641,104.0271,104.0456,1560.0
2016-08-01 09:55:00,112.4,112.45,112.4,112.43,4152.0,104.0456,104.0919,104.0456,104.0734,4152.0
2016-08-01 10:00:00,112.42,112.46,112.4,112.45,3568.0,104.0641,104.1011,104.0456,104.0919,3568.0
2016-08-01 10:05:00,112.44,112.57,112.44,112.56,4549.0,104.0826,104.203,104.0826,104.1937,4549.0
2016-08-01 10:10:00,112.56,112.58,112.47,112.52,2289.0,104.1937,104.2122,104.1104,104.1567,2289.0
2016-08-01 10:15:00,112.55,112.68,112.55,112.67,4471.0,104.1845,104.3048,104.1845,104.2955,4471.0
2016-08-01 10:20:00,112.66,112.66,112.62,112.65,2098.0,104.2863,104.2863,104.2493,104.277,2098.0
2016-08-01 10:25:00,112.72,112.72,112.67,112.68,900.0,104.3418,104.3418,104.2955,104.3048,900.0
2016-08-01 10:30:00,112.7,112.73,112.67,112.67,2124.0,104.3233,104.3511,104.2955,104.2955,2124.0
2016-08-01 10:35:00,112.68,112.68,112.6,112.61,2077.0,104.3048,104.3048,104.2307,104.24,2077.0
2016-08-01 10:40:00,112.62,112.71,112.61,112.71,1733.0,104.2493,104.3326,104.24,104.3326,1733.0
2016-08-01 10:45:00,112.72,112.75,112.67,112.75,6999.0,104.3418,104.3696,104.2955,104.3696,6999.0
2016-08-01 10:50:00,112.76,112.78,112.72,112.72,1820.0,104.3789,104.3974,104.3418,104.3418,1820.0
2016-08-01 10:55:00,112.74,112.78,112.71,112.77,2808.0,104.3603,104.3974,104.3326,104.3881,2808.0
2016-08-01 11:00:00,112.74,112.76,112.72,112.76,1773.0,104.3603,104.3789,104.3418,104.3789,1773.0
2016-08-01 11:05:00,112.82,112.83,112.8,112.8,923.0,104.4344,104.4436,104.4159,104.4159,923.0
2016-08-01 11:10:00,112.84,112.91,112.84,112.9,3099.0,104.4529,104.5177,104.4529,104.5084,3099.0
2016-08-01 11:15:00,112.89,112.91,112.88,112.89,1846.0,104.4992,104.5177,104.4899,104.4992,1846.0
2016-08-01 11:20:00,112.9,112.92,112.89,112.9,3085.0,104.5084,104.527,104.4992,104.5084,3085.0
2016-08-01 11:25:00,112.9,112.92,112.9,112.92,1682.0,104.5084,104.527,104.5084,104.527,1682.0
2016-08-01 11:30:00,112.87,112.92,112.83,112.83,16898.0,104.4807,104.527,104.4436,104.4436,16898.0
2016-08-01 11:35:00,112.85,112.85,112.81,112.83,2142.0,104.4622,104.4622,104.4251,104.4436,2142.0
2016-08-01 11:40:00,112.8,112.81,112.79,112.79,5312.0,104.4159,104.4251,104.4066,104.4066,5312.0
2016-08-01 11:45:00,112.81,112.84,112.8,112.8,2542.0,104.4251,104.4529,104.4159,104.4159,2542.0
2016-08-01 11:50:00,112.81,112.81,112.68,112.7,5667.0,104.4251,104.4251,104.3048,104.3233,5667.0
2016-08-01 11:55:00,112.69,112.69,112.66,112.68,1468.0,104.3141,104.3141,104.2863,104.3048,1468.0
2016-08-01 12:00:00,112.65,112.65,112.64,112.64,800.0,104.277,104.277,104.2678,104.2678,800.0
2016-08-01 12:05:00,112.61,112.62,112.48,112.5,2409.0,104.24,104.2493,104.1197,104.1382,2409.0
2016-08-01 12:10:00,112.47,112.48,112.35,112.38,3891.0,104.1104,104.1197,103.9993,104.0271,3891.0
2016-08-01 12:15:00,112.35,112.39,112.34,112.38,1342.0,103.9993,104.0364,103.9901,104.0271,1342.0
2016-08-01 12:20:00,112.35,112.35,112.31,112.32,5714.0,103.9993,103.9993,103.9623,103.9716,5714.0
2016-08-01 12:25:00,112.31,112.39,112.3,112.38,3695.0,103.9623,104.0364,103.953,104.0271,3695.0
2016-08-01 12:30:00,112.39,112.42,112.38,112.42,2132.0,104.0364,104.0641,104.0271,104.0641,2132.0
2016-08-01 12:35:00,112.4,112.51,112.4,112.5,1645.0,104.0456,104.1474,104.0456,104.1382,1645.0
2016-08-01 12:40:00,112.5,112.51,112.47,112.48,775.0,104.1382,104.1474,104.1104,104.1197,775.0
2016-08-01 12:45:00,112.45,112.51,112.44,112.46,3153.0,104.0919,104.1474,104.0826,104.1011,3153.0
2016-08-01 12:50:00,112.46,112.48,112.45,112.47,2789.0,104.1011,104.1197,104.0919,104.1104,2789.0
2016-08-01 12:55:00,112.46,112.46,112.44,112.44,272.0,104.1011,104.1011,104.0826,104.0826,272.0
2016-08-01 13:00:00,112.46,112.49,112.41,112.41,1800.0,104.1011,104.1289,104.0549,104.0549,1800.0
2016-08-01 13:05:00,112.39,112.46,112.39,112.46,10569.0,104.0364,104.1011,104.0364,104.1011,10569.0
2016-08-01 13:10:00,112.45,112.51,112.43,112.51,6590.0,104.0919,104.1474,104.0734,104.1474,6590.0
2016-08-01 13:15:00,112.53,112.55,112.52,112.52,3205.0,104.1659,104.1845,104.1567,104.1567,3205.0
2016-08-01 13:20:00,112.53,112.57,112.49,112.53,5491.0,104.1659,104.203,104.1289,104.1659,5491.0
2016-08-01 13:25:00,112.53,112.55,112.5,112.54,1338.0,104.1659,104.1845,104.1382,104.1752,1338.0
2016-08-01 13:30:00,112.53,112.54,112.51,112.54,3700.0,104.1659,104.1752,104.1474,104.1752,3700.0
2016-08-01 13:35:00,112.54,112.58,112.53,112.53,2449.0,104.1752,104.2122,104.1659,104.1659,2449.0
2016-08-01 13:40:00,112.45,112.49,112.45,112.48,1822.0,104.0919,104.1289,104.0919,104.1197,1822.0
2016-08-01 13:45:00,112.47,112.47,112.43,112.45,4131.0,104.1104,104.1104,104.0734,104.0919,4131.0
2016-08-01 13:50:00,112.45,112.47,112.38,112.39,2297.0,104.0919,104.1104,104.0271,104.0364,2297.0
2016-08-01 13:55:00,112.39,112.61,112.38,112.61,4612.0,104.0364,104.24,104.0271,104.24,4612.0
2016-08-01 14:00:00,112.64,112.64,112.59,112.6,3646.0,104.2678,104.2678,104.2215,104.2307,3646.0
2016-08-01 14:05:00,112.6,112.64,112.56,112.57,10736.0,104.2307,104.2678,104.1937,104.203,10736.0
2016-08-01 14:10:00,112.57,112.57,112.45,112.54,11112.0,104.203,104.203,104.0919,104.1752,11112.0
2016-08-01 14:15:00,112.54,112.56,112.51,112.52,7478.0,104.1752,104.1937,104.1474,104.1567,7478.0
2016-08-01 14:20:00,112.54,112.59,112.53,112.57,2946.0,104.1752,104.2215,104.1659,104.203,2946.0
2016-08-01 14:25:00,112.59,112.61,112.48,112.48,25278.0,104.2215,104.24,104.1197,104.1197,25278.0
2016-08-01 14:30:00,112.51,112.56,112.49,112.54,7271.0,104.1474,104.1937,104.1289,104.1752,7271.0
2016-08-01 14:35:00,112.51,112.57,112.51,112.56,2292.0,104.1474,104.203,104.1474,104.1937,2292.0
2016-08-01 14:40:00,112.54,112.57,112.5,112.57,6567.0,104.1752,104.203,104.1382,104.203,6567.0
2016-08-01 14:45:00,112.56,112.63,112.55,112.62,10365.0,104.1937,104.2585,104.1845,104.2493,10365.0
2016-08-01 14:50:00,112.63,112.63,112.56,112.56,4822.0,104.2585,104.2585,104.1937,104.1937,4822.0
2016-08-01 14:55:00,112.56,112.61,112.56,112.61,4102.0,104.1937,104.24,104.1937,104.24,4102.0
2016-08-01 15:00:00,112.58,112.6,112.57,112.58,2794.0,104.2122,104.2307,104.203,104.2122,2794.0
2016-08-01 15:05:00,112.58,112.59,112.51,112.51,7278.0,104.2122,104.2215,104.1474,104.1474,7278.0
2016-08-01 15:10:00,112.5,112.62,112.49,112.52,6326.0,104.1382,104.2493,104.1289,104.1567,6326.0
2016-08-01 15:15:00,112.53,112.55,112.44,112.46,5432.0,104.1659,104.1845,104.0826,104.1011,5432.0
2016-08-01 15:20:00,112.45,112.45,112.38,112.43,9452.0,104.0919,104.0919,104.0271,104.0734,9452.0
2016-08-01 15:25:00,112.43,112.46,112.37,112.41,3147.0,104.0734,104.1011,104.0178,104.0549,3147.0
2016-08-01 15:30:00,112.4,112.5,112.4,112.45,6037.0,104.0456,104.1382,104.0456,104.0919,6037.0
2016-08-01 15:35:00,112.49,112.52,112.45,112.52,9539.0,104.1289,104.1567,104.0919,104.1567,9539.0
2016-08-01 15:40:00,112.51,112.57,112.48,112.55,7619.0,104.1474,104.203,104.1197,104.1845,7619.0
2016-08-01 15:45:00,112.55,112.62,112.55,112.56,4258.0,104.1845,104.2493,104.1845,104.1937,4258.0
2016-08-01 15:50:00,112.57,112.57,112.5,112.51,2435.0,104.203,104.203,104.1382,104.1474,2435.0
2016-08-01 15:55:00,112.52,112.61,112.47,112.61,7665.0,104.1567,104.24,104.1104,104.24,7665.0
2016-08-02 09:30:00,112.48,112.51,112.26,112.43,29405.0,104.1197,104.1474,103.916,104.0734,29405.0
2016-08-02 09:35:00,112.43,112.43,112.3,112.3,2279.0,104.0734,104.0734,103.953,103.953,2279.0
2016-08-02 09:40:00,112.25,112.25,112.18,112.22,6665.0,103.9068,103.9068,103.842,103.879,6665.0
2016-08-02 09:45:00,112.22,112.22,112.1,112.15,2875.0,103.879,103.879,103.7679,103.8142,2875.0
2016-08-02 09:50:00,112.21,112.21,112.09,112.09,1255.0,103.8697,103.8697,103.7586,103.7586,1255.0
2016-08-02 09:55:00,112.13,112.21,112.06,112.16,7171.0,103.7957,103.8697,103.7309,103.8234,7171.0
2016-08-02 10:00:00,112.16,112.19,112.08,112.08,3253.0,103.8234,103.8512,103.7494,103.7494,3253.0
2016-08-02 10:05:00,112.05,112.06,111.94,111.96,25822.0,103.7216,103.7309,103.6198,103.6383,25822.0
2016-08-02 10:10:00,111.94,111.94,111.85,111.91,5986.0,103.6198,103.6198,103.5365,103.592,5986.0
2016-08-02 10:15:00,111.93,111.94,111.76,111.79,3097.0,103.6105,103.6198,103.4532,103.4809,3097.0
2016-08-02 10:20:00,111.76,111.85,111.74,111.85,2645.0,103.4532,103.5365,103.4347,103.5365,2645.0
2016-08-02 10:25:00,111.83,111.83,111.79,111.81,1997.0,103.518,103.518,103.4809,103.4995,1997.0
2016-08-02 10:30:00,111.8,111.83,111.77,111.77,3723.0,103.4902,103.518,103.4624,103.4624,3723.0
2016-08-02 10:35:00,111.77,111.78,111.74,111.74,1419.0,103.4624,103.4717,103.4347,103.4347,1419.0
2016-08-02 10:40:00,111.69,111.7,111.62,111.64,2054.0,103.3884,103.3976,103.3236,103.3421,2054.0
2016-08-02 10:45:00,111.64,111.64,111.52,111.52,7254.0,103.3421,103.3421,103.231,103.231,7254.0
2016-08-02 10:50:00,111.5,111.5,111.38,111.44,6482.0,103.2125,103.2125,103.1014,103.157,6482.0
2016-08-02 10:55:00,111.44,111.48,111.37,111.37,17448.0,103.157,103.194,103.0922,103.0922,17448.0
2016-08-02 11:00:00,111.4,111.48,111.4,111.45,2178.0,103.1199,103.194,103.1199,103.1662,2178.0
2016-08-02 11:05:00,111.42,111.47,111.4,111.47,2597.0,103.1384,103.1847,103.1199,103.1847,2597.0
2016-08-02 11:10:00,111.53,111.55,111.51,111.55,3623.0,103.2403,103.2588,103.2218,103.2588,3623.0
2016-08-02 11:15:00,111.53,111.55,111.5,111.51,850.0,103.2403,103.2588,103.2125,103.2218,850.0
2016-08-02 11:20:00,111.51,111.62,111.47,111.6,2178.0,103.2218,103.3236,103.1847,103.3051,2178.0
2016-08-02 11:25:00,111.6,111.62,111.56,111.56,2364.0,103.3051,103.3236,103.268,103.268,2364.0
2016-08-02 11:30:00,111.55,111.58,111.52,111.53,2677.0,103.2588,103.2866,103.231,103.2403,2677.0
2016-08-02 11:35:00,111.52,111.54,111.47,111.5,6360.0,103.231,103.2495,103.1847,103.2125,6360.0
2016-08-02 11:40:00,111.5,111.51,111.45,111.5,3487.0,103.2125,103.2218,103.1662,103.2125,3487.0
2016-08-02 11:45:00,111.49,111.57,111.49,111.57,3165.0,103.2032,103.2773,103.2032,103.2773,3165.0
2016-08-02 11:50:00,111.58,111.59,111.51,111.53,3630.0,103.2866,103.2958,103.2218,103.2403,3630.0
2016-08-02 11:55:00,111.47,111.51,111.42,111.43,1979.0,103.1847,103.2218,103.1384,103.1477,1979.0
2016-08-02 12:00:00,111.45,111.46,111.42,111.44,4408.0,103.1662,103.1755,103.1384,103.157,4408.0
2016-08-02 12:05:00,111.43,111.47,111.36,111.47,16816.0,103.1477,103.1847,103.0829,103.1847,16816.0
2016-08-02 12:10:00,111.43,111.48,111.43,111.48,3333.0,103.1477,103.194,103.1477,103.194,3333.0
2016-08-02 12:15:00,111.53,111.56,111.46,111.55,2811.0,103.2403,103.268,103.1755,103.2588,2811.0
2016-08-02 12:20:00,111.54,111.58,111.53,111.58,10462.0,103.2495,103.2866,103.2403,103.2866,10462.0
2016-08-02 12:25:00,111.55,111.55,111.53,111.54,5900.0,103.2588,103.2588,103.2403,103.2495,5900.0
2016-08-02 12:30:00,111.52,111.53,111.5,111.51,1435.0,103.231,103.2403,103.2125,103.2218,1435.0
2016-08-02 12:35:00,111.53,111.53,111.47,111.48,2505.0,103.2403,103.2403,103.1847,103.194,2505.0
2016-08-02 12:40:00,111.47,111.56,111.47,111.56,942.0,103.1847,103.268,103.1847,103.268,942.0
2016-08-02 12:45:00,111.57,111.59,111.52,111.55,7353.0,103.2773,103.2958,103.231,103.2588,7353.0
2016-08-02 12:50:00,111.54,111.55,111.48,111.48,1790.0,103.2495,103.2588,103.194,103.194,1790.0
2016-08-02 12:55:00,111.44,111.45,111.33,111.38,2124.0,103.157,103.1662,103.0551,103.1014,2124.0
2016-08-02 13:00:00,111.39,111.4,111.31,111.31,3970.0,103.1107,103.1199,103.0366,103.0366,3970.0
2016-08-02 13:05:00,111.32,111.33,111.25,111.25,821.0,103.0459,103.0551,102.9811,102.9811,821.0
2016-08-02 13:10:00,111.24,111.24,111.21,111.22,17438.0,102.9718,102.9718,102.9441,102.9533,17438.0
2016-08-02 13:15:00,111.21,111.27,111.21,111.25,3836.0,102.9441,102.9996,102.9441,102.9811,3836.0
2016-08-02 13:20:00,111.29,111.3,111.26,111.27,4778.0,103.0181,103.0274,102.9903,102.9996,4778.0
2016-08-02 13:25:00,111.29,111.34,111.29,111.34,11107.0,103.0181,103.0644,103.0181,103.0644,11107.0
2016-08-02 13:30:00,111.39,111.4,111.37,111.37,3554.0,103.1107,103.1199,103.0922,103.0922,3554.0
2016-08-02 13:35:00,111.36,111.41,111.32,111.35,4975.0,103.0829,103.1292,103.0459,103.0737,4975.0
2016-08-02 13:40:00,111.34,111.35,111.29,111.34,2298.0,103.0644,103.0737,103.0181,103.0644,2298.0
2016-08-02 13:45:00,111.35,111.39,111.35,111.39,1825.0,103.0737,103.1107,103.0737,103.1107,1825.0
2016-08-02 13:50:00,111.4,111.42,111.39,111.41,9954.0,103.1199,103.1384,103.1107,103.1292,9954.0
2016-08-02 13:55:00,111.38,111.38,111.36,111.36,2260.0,103.1014,103.1014,103.0829,103.0829,2260.0
2016-08-02 14:00:00,111.37,111.41,111.34,111.37,8483.0,103.0922,103.1292,103.0644,103.0922,8483.0
2016-08-02 14:05:00,111.36,111.53,111.35,111.52,19910.0,103.0829,103.2403,103.0737,103.231,19910.0
2016-08-02 14:10:00,111.54,111.57,111.5,111.56,11460.0,103.2495,103.2773,103.2125,103.268,11460.0
2016-08-02 14:15:00,111.55,111.56,111.51,111.52,10767.0,103.2588,103.268,103.2218,103.231,10767.0
2016-08-02 14:20:00,111.54,111.59,111.49,111.58,5046.0,103.2495,103.2958,103.2032,103.2866,5046.0
2016-08-02 14:25:00,111.58,111.65,111.57,111.59,9034.0,103.2866,103.3514,103.2773,103.2958,9034.0
2016-08-02 14:30:00,111.58,111.59,111.57,111.58,1900.0,103.2866,103.2958,103.2773,103.2866,1900.0
2016-08-02 14:35:00,111.6,111.62,111.54,111.54,3522.0,103.3051,103.3236,103.2495,103.2495,3522.0
2016-08-02 14:40:00,111.56,111.82,111.56,111.81,15028.0,103.268,103.5087,103.268,103.4995,15028.0
2016-08-02 14:45:00,111.77,111.86,111.76,111.85,6448.0,103.4624,103.5457,103.4532,103.5365,6448.0
2016-08-02 14:50:00,111.8,111.8,111.73,111.75,6103.0,103.4902,103.4902,103.4254,103.4439,6103.0
2016-08-02 14:55:00,111.72,111.74,111.69,111.7,8012.0,103.4162,103.4347,103.3884,103.3976,8012.0
2016-08-02 15:00:00,111.71,111.79,111.69,111.79,7741.0,103.4069,103.4809,103.3884,103.4809,7741.0
2016-08-02 15:05:00,111.8,111.8,111.72,111.73,4140.0,103.4902,103.4902,103.4162,103.4254,4140.0
2016-08-02 15:10:00,111.75,111.76,111.66,111.67,22293.0,103.4439,103.4532,103.3606,103.3699,22293.0
2016-08-02 15:15:00,111.63,111.67,111.63,111.65,4341.0,103.3328,103.3699,103.3328,103.3514,4341.0
2016-08-02 15:20:00,111.65,111.73,111.65,111.72,4741.0,103.3514,103.4254,103.3514,103.4162,4741.0
2016-08-02 15:25:00,111.73,111.74,111.69,111.7,4337.0,103.4254,103.4347,103.3884,103.3976,4337.0
2016-08-02 15:30:00,111.69,111.75,111.68,111.73,4875.0,103.3884,103.4439,103.3791,103.4254,4875.0
2016-08-02 15:35:00,111.73,111.83,111.73,111.81,3682.0,103.4254,103.518,103.4254,103.4995,3682.0
2016-08-02 15:40:00,111.8,111.8,111.7,111.78,3815.0,103.4902,103.4902,103.3976,103.4717,3815.0
2016-08-02 15:45:00,111.83,111.89,111.79,111.82,5746.0,103.518,103.5735,103.4809,103.5087,5746.0
2016-08-02 15:50:00,111.78,111.79,111.75,111.76,5107.0,103.4717,103.4809,103.4439,103.4532,5107.0
2016-08-02 15:55:00,111.77,111.78,111.7,111.75,99400.0,103.4624,103.4717,103.3976,103.4439,99400.0
2016-08-03 09:30:00,111.65,111.76,111.51,111.51,15764.0,103.3514,103.4532,103.2218,103.2218,15764.0
2016-08-03 09:35:00,111.56,111.64,111.55,111.63,533.0,103.268,103.3421,103.2588,103.3328,533.0
2016-08-03 09:40:00,111.68,111.79,111.68,111.79,2619.0,103.3791,103.4809,103.3791,103.4809,2619.0
2016-08-03 09:45:00,111.83,111.84,111.77,111.84,1685.0,103.518,103.5272,103.4624,103.5272,1685.0
2016-08-03 09:50:00,111.83,111.83,111.74,111.76,6713.0,103.518,103.518,103.4347,103.4532,6713.0
2016-08-03 09:55:00,111.69,111.76,111.69,111.71,6576.0,103.3884,103.4532,103.3884,103.4069,6576.0
2016-08-03 10:00:00,111.74,111.79,111.71,111.79,1203.0,103.4347,103.4809,103.4069,103.4809,1203.0
2016-08-03 10:05:00,111.8,111.8,111.7,111.73,668.0,103.4902,103.4902,103.3976,103.4254,668.0
2016-08-03 10:10:00,111.72,111.85,111.72,111.84,2635.0,103.4162,103.5365,103.4162,103.5272,2635.0
2016-08-03 10:15:00,111.87,111.9,111.85,111.86,1388.0,103.555,103.5828,103.5365,103.5457,1388.0
2016-08-03 10:20:00,111.8,111.83,111.75,111.77,4910.0,103.4902,103.518,103.4439,103.4624,4910.0
2016-08-03 10:25:00,111.75,111.78,111.74,111.76,3579.0,103.4439,103.4717,103.4347,103.4532,3579.0
2016-08-03 10:30:00,111.75,111.84,111.67,111.84,4888.0,103.4439,103.5272,103.3699,103.5272,4888.0
2016-08-03 10:35:00,111.81,111.85,111.77,111.84,1294.0,103.4995,103.5365,103.4624,103.5272,1294.0
2016-08-03 10:40:00,111.83,111.9,111.82,111.9,1700.0,103.518,103.5828,103.5087,103.5828,1700.0
2016-08-03 10:45:00,111.82,111.84,111.78,111.79,1238.0,103.5087,103.5272,103.4717,103.4809,1238.0
2016-08-03 10:50:00,111.83,111.83,111.75,111.76,2049.0,103.518,103.518,103.4439,103.4532,2049.0
2016-08-03 10:55:00,111.77,111.81,111.72,111.74,3976.0,103.4624,103.4995,103.4162,103.4347,3976.0
2016-08-03 11:00:00,111.75,111.75,111.69,111.69,1831.0,103.4439,103.4439,103.3884,103.3884,1831.0
2016-08-03 11:05:00,111.73,111.77,111.73,111.77,2357.0,103.4254,103.4624,103.4254,103.4624,2357.0
2016-08-03 11:10:00,111.76,111.81,111.74,111.81,3524.0,103.4532,103.4995,103.4347,103.4995,3524.0
2016-08-03 11:15:00,111.82,111.84,111.73,111.74,5607.0,103.5087,103.5272,103.4254,103.4347,5607.0
2016-08-03 11:20:00,111.76,111.86,111.76,111.83,3314.0,103.4532,103.5457,103.4532,103.518,3314.0
2016-08-03 11:25:00,111.83,111.83,111.77,111.79,5808.0,103.518,103.518,103.4624,103.4809,5808.0
2016-08-03 11:30:00,111.76,111.8,111.76,111.8,4975.0,103.4532,103.4902,103.4532,103.4902,4975.0
2016-08-03 11:35:00,111.74,111.78,111.71,111.75,7927.0,103.4347,103.4717,103.4069,103.4439,7927.0
2016-08-03 11:40:00,111.77,111.77,111.7,111.7,20190.0,103.4624,103.4624,103.3976,103.3976,20190.0
2016-08-03 11:45:00,111.74,111.75,111.68,111.75,6767.0,103.4347,103.4439,103.3791,103.4439,6767.0
2016-08-03 11:50:00,111.74,111.81,111.73,111.81,2244.0,103.4347,103.4995,103.4254,103.4995,2244.0
2016-08-03 11:55:00,111.82,111.82,111.78,111.82,1816.0,103.5087,103.5087,103.4717,103.5087,1816.0
2016-08-03 12:00:00,111.82,111.82,111.76,111.8,14561.0,103.5087,103.5087,103.4532,103.4902,14561.0
2016-08-03 12:05:00,111.79,111.81,111.78,111.8,3123.0,103.4809,103.4995,103.4717,103.4902,3123.0
2016-08-03 12:10:00,111.78,111.79,111.78,111.79,435.0,103.4717,103.4809,103.4717,103.4809,435.0
2016-08-03 12:15:00,111.79,111.81,111.79,111.8,3469.0,103.4809,103.4995,103.4809,103.4902,3469.0
2016-08-03 12:20:00,111.8,111.81,111.75,111.76,949.0,103.4902,103.4995,103.4439,103.4532,949.0
2016-08-03 12:25:00,111.79,111.79,111.76,111.77,646.0,103.4809,103.4809,103.4532,103.4624,646.0
2016-08-03 12:30:00,111.78,111.79,111.75,111.76,4188.0,103.4717,103.4809,103.4439,103.4532,4188.0
2016-08-03 12:35:00,111.77,111.82,111.77,111.8,518.0,103.4624,103.5087,103.4624,103.4902,518.0
2016-08-03 12:40:00,111.87,111.89,111.86,111.87,3092.0,103.555,103.5735,103.5457,103.555,3092.0
2016-08-03 12:45:00,111.87,111.87,111.83,111.83,4686.0,103.555,103.555,103.518,103.518,4686.0
2016-08-03 12:50:00,111.82,111.86,111.82,111.83,5860.0,103.5087,103.5457,103.5087,103.518,5860.0
2016-08-03 12:55:00,111.83,111.85,111.83,111.84,755.0,103.518,103.5365,103.518,103.5272,755.0
2016-08-03 13:00:00,111.84,111.85,111.81,111.84,4730.0,103.5272,103.5365,103.4995,103.5272,4730.0
2016-08-03 13:05:00,111.83,111.88,111.82,111.84,1257.0,103.518,103.5643,103.5087,103.5272,1257.0
2016-08-03 13:10:00,111.84,111.91,111.84,111.91,3752.0,103.5272,103.592,103.5272,103.592,3752.0
2016-08-03 13:15:00,111.89,111.89,111.85,111.86,3597.0,103.5735,103.5735,103.5365,103.5457,3597.0
2016-08-03 13:20:00,111.86,111.88,111.85,111.87,10327.0,103.5457,103.5643,103.5365,103.555,10327.0
2016-08-03 13:25:00,111.86,111.88,111.86,111.87,3640.0,103.5457,103.5643,103.5457,103.555,3640.0
2016-08-03 13:30:00,111.88,111.89,111.87,111.87,2779.0,103.5643,103.5735,103.555,103.555,2779.0
2016-08-03 13:35:00,111.88,111.9,111.85,111.85,3360.0,103.5643,103.5828,103.5365,103.5365,3360.0
2016-08-03 13:40:00,111.86,111.87,111.84,111.84,2284.0,103.5457,103.555,103.5272,103.5272,2284.0
2016-08-03 13:45:00,111.84,111.85,111.81,111.84,890.0,103.5272,103.5365,103.4995,103.5272,890.0
2016-08-03 13:50:00,111.85,111.85,111.78,111.78,1669.0,103.5365,103.5365,103.4717,103.4717,1669.0
2016-08-03 13:55:00,111.81,111.85,111.79,111.84,10459.0,103.4995,103.5365,103.4809,103.5272,10459.0
2016-08-03 14:00:00,111.84,111.86,111.82,111.82,1850.0,103.5272,103.5457,103.5087,103.5087,1850.0
2016-08-03 14:05:00,111.84,111.88,111.82,111.86,7135.0,103.5272,103.5643,103.5087,103.5457,7135.0
2016-08-03 14:10:00,111.84,111.88,111.82,111.82,5991.0,103.5272,103.5643,103.5087,103.5087,5991.0
2016-08-03 14:15:00,111.83,111.86,111.76,111.77,6241.0,103.518,103.5457,103.4532,103.4624,6241.0
2016-08-03 14:20:00,111.78,111.82,111.77,111.8,3031.0,103.4717,103.5087,103.4624,103.4902,3031.0
2016-08-03 14:25:00,111.8,111.8,111.72,111.72,18845.0,103.4902,103.4902,103.4162,103.4162,18845.0
2016-08-03 14:30:00,111.72,111.79,111.72,111.78,1613.0,103.4162,103.4809,103.4162,103.4717,1613.0
2016-08-03 14:35:00,111.78,111.79,111.76,111.79,737.0,103.4717,103.4809,103.4532,103.4809,737.0
2016-08-03 14:40:00,111.77,111.81,111.77,111.79,3580.0,103.4624,103.4995,103.4624,103.4809,3580.0
2016-08-03 14:45:00,111.8,111.82,111.78,111.79,17548.0,103.4902,103.5087,103.4717,103.4809,17548.0
2016-08-03 14:50:00,111.8,111.84,111.79,111.83,2577.0,103.4902,103.5272,103.4809,103.518,2577.0
2016-08-03 14:55:00,111.84,111.85,111.8,111.8,5087.0,103.5272,103.5365,103.4902,103.4902,5087.0
2016-08-03 15:00:00,111.81,111.84,111.79,111.81,17897.0,103.4995,103.5272,103.4809,103.4995,17897.0
2016-08-03 15:05:00,111.82,111.83,111.79,111.82,2395.0,103.5087,103.518,103.4809,103.5087,2395.0
2016-08-03 15:10:00,111.83,111.86,111.82,111.86,2253.0,103.518,103.5457,103.5087,103.5457,2253.0
2016-08-03 15:15:00,111.87,111.89,111.85,111.85,8029.0,103.555,103.5735,103.5365,103.5365,8029.0
2016-08-03 15:20:00,111.86,111.9,111.83,111.88,5549.0,103.5457,103.5828,103.518,103.5643,5549.0
2016-08-03 15:25:00,111.92,111.94,111.9,111.94,7490.0,103.6013,103.6198,103.5828,103.6198,7490.0
2016-08-03 15:30:00,111.93,111.94,111.9,111.92,504.0,103.6105,103.6198,103.5828,103.6013,504.0
2016-08-03 15:35:00,111.92,111.94,111.88,111.91,3223.0,103.6013,103.6198,103.5643,103.592,3223.0
2016-08-03 15:40:00,111.89,111.92,111.86,111.87,3864.0,103.5735,103.6013,103.5457,103.555,3864.0
2016-08-03 15:45:00,111.88,111.95,111.88,111.95,6423.0,103.5643,103.6291,103.5643,103.6291,6423.0
2016-08-03 15:50:00,112.0,112.0,111.93,111.94,3898.0,103.6753,103.6753,103.6105,103.6198,3898.0
2016-08-03 15:55:00,111.94,112.02,111.94,112.02,80353.0,103.6198,103.6939,103.6198,103.6939,80353.0
2016-08-04 09:30:00,112.01,112.13,112.01,112.1,18386.0,103.6846,103.7957,103.6846,103.7679,18386.0
2016-08-04 09:35:00,112.11,112.15,112.09,112.09,883.0,103.7772,103.8142,103.7586,103.7586,883.0
2016-08-04 09:40:00,112.2,112.2,112.19,112.2,300.0,103.8605,103.8605,103.8512,103.8605,300.0
2016-08-04 09:45:00,112.24,112.25,112.14,112.18,3425.0,103.8975,103.9068,103.8049,103.842,3425.0
2016-08-04 09:50:00,112.2,112.24,112.14,112.15,7399.0,103.8605,103.8975,103.8049,103.8142,7399.0
2016-08-04 09:55:00,112.12,112.13,111.95,111.95,3015.0,103.7864,103.7957,103.6291,103.6291,3015.0
2016-08-04 10:00:00,111.98,111.98,111.88,111.92,3486.0,103.6568,103.6568,103.5643,103.6013,3486.0
2016-08-04 10:05:00,111.74,111.78,111.74,111.74,1203.0,103.4347,103.4717,103.4347,103.4347,1203.0
2016-08-04 10:10:00,111.76,111.81,111.76,111.81,1051.0,103.4532,103.4995,103.4532,103.4995,1051.0
2016-08-04 10:15:00,111.8,111.87,111.8,111.86,1165.0,103.4902,103.555,103.4902,103.5457,1165.0
2016-08-04 10:20:00,111.84,111.9,111.82,111.89,2135.0,103.5272,103.5828,103.5087,103.5735,2135.0
2016-08-04 10:25:00,111.92,111.96,111.91,111.96,2042.0,103.6013,103.6383,103.592,103.6383,2042.0
2016-08-04 10:30:00,111.93,112.0,111.93,112.0,2664.0,103.6105,103.6753,103.6105,103.6753,2664.0
2016-08-04 10:35:00,112.02,112.13,111.99,112.11,38744.0,103.6939,103.7957,103.6661,103.7772,38744.0
2016-08-04 10:40:00,112.12,112.17,112.08,112.17,2682.0,103.7864,103.8327,103.7494,103.8327,2682.0
2016-08-04 10:45:00,112.14,112.14,112.08,112.09,2712.0,103.8049,103.8049,103.7494,103.7586,2712.0
2016-08-04 10:50:00,112.13,112.18,112.12,112.13,3648.0,103.7957,103.842,103.7864,103.7957,3648.0
2016-08-04 10:55:00,112.15,112.27,112.15,112.27,2012.0,103.8142,103.9253,103.8142,103.9253,2012.0
2016-08-04 11:00:00,112.22,112.25,112.2,112.25,2487.0,103.879,103.9068,103.8605,103.9068,2487.0
2016-08-04 11:05:00,112.19,112.22,112.18,112.19,5716.0,103.8512,103.879,103.842,103.8512,5716.0
2016-08-04 11:10:00,112.21,112.21,112.12,112.14,2143.0,103.8697,103.8697,103.7864,103.8049,2143.0
2016-08-04 11:15:00,112.09,112.16,112.09,112.14,3146.0,103.7586,103.8234,103.7586,103.8049,3146.0
2016-08-04 11:20:00,112.16,112.2,112.12,112.12,2893.0,103.8234,103.8605,103.7864,103.7864,2893.0
2016-08-04 11:25:00,112.11,112.12,112.08,112.12,2479.0,103.7772,103.7864,103.7494,103.7864,2479.0
2016-08-04 11:30:00,112.17,112.2,112.15,112.19,1310.0,103.8327,103.8605,103.8142,103.8512,1310.0
2016-08-04 11:35:00,112.2,112.22,112.2,112.2,480.0,103.8605,103.879,103.8605,103.8605,480.0
2016-08-04 11:40:00,112.23,112.24,112.19,112.22,5603.0,103.8882,103.8975,103.8512,103.879,5603.0
2016-08-04 11:45:00,112.2,112.22,112.18,112.18,1736.0,103.8605,103.879,103.842,103.842,1736.0
2016-08-04 11:50:00,112.21,112.21,112.17,112.17,4867.0,103.8697,103.8697,103.8327,103.8327,4867.0
2016-08-04 11:55:00,112.21,112.28,112.18,112.26,5789.0,103.8697,103.9345,103.842,103.916,5789.0
2016-08-04 12:00:00,112.27,112.33,112.27,112.33,3888.0,103.9253,103.9808,103.9253,103.9808,3888.0
2016-08-04 12:05:00,112.35,112.35,112.32,112.34,1007.0,103.9993,103.9993,103.9716,103.9901,1007.0
2016-08-04 12:10:00,112.32,112.33,112.3,112.32,1086.0,103.9716,103.9808,103.953,103.9716,1086.0
2016-08-04 12:15:00,112.3,112.3,112.25,112.25,3602.0,103.953,103.953,103.9068,103.9068,3602.0
2016-08-04 12:20:00,112.24,112.3,112.24,112.3,2562.0,103.8975,103.953,103.8975,103.953,2562.0
2016-08-04 12:25:00,112.28,112.29,112.27,112.28,8805.0,103.9345,103.9438,103.9253,103.9345,8805.0
2016-08-04 12:30:00,112.26,112.28,112.22,112.26,3636.0,103.916,103.9345,103.879,103.916,3636.0
2016-08-04 12:35:00,112.25,112.26,112.22,112.23,2409.0,103.9068,103.916,103.879,103.8882,2409.0
2016-08-04 12:40:00,112.22,112.26,112.21,112.23,4726.0,103.879,103.916,103.8697,103.8882,4726.0
2016-08-04 12:45:00,112.24,112.28,112.22,112.28,672.0,103.8975,103.9345,103.879,103.9345,672.0
2016-08-04 12:50:00,112.26,112.28,112.24,112.24,1503.0,103.916,103.9345,103.8975,103.8975,1503.0
2016-08-04 12:55:00,112.24,112.26,112.18,112.18,1285.0,103.8975,103.916,103.842,103.842,1285.0
2016-08-04 13:00:00,112.16,112.19,112.14,112.14,2390.0,103.8234,103.8512,103.8049,103.8049,2390.0
2016-08-04 13:05:00,112.13,112.14,112.12,112.13,1488.0,103.7957,103.8049,103.7864,103.7957,1488.0
2016-08-04 13:10:00,112.15,112.16,112.08,112.08,1887.0,103.8142,103.8234,103.7494,103.7494,1887.0
2016-08-04 13:15:00,112.07,112.14,112.07,112.12,4146.0,103.7401,103.8049,103.7401,103.7864,4146.0
2016-08-04 13:20:00,112.14,112.17,112.08,112.09,1589.0,103.8049,103.8327,103.7494,103.7586,1589.0
2016-08-04 13:25:00,112.11,112.16,112.09,112.14,3851.0,103.7772,103.8234,103.7586,103.8049,3851.0
2016-08-04 13:30:00,112.15,112.16,112.1,112.15,5190.0,103.8142,103.8234,103.7679,103.8142,5190.0
2016-08-04 13:35:00,112.14,112.15,112.11,112.14,2338.0,103.8049,103.8142,103.7772,103.8049,2338.0
2016-08-04 13:40:00,112.17,112.18,112.14,112.16,8011.0,103.8327,103.842,103.8049,103.8234,8011.0
2016-08-04 13:45:00,112.2,112.21,112.15,112.17,2360.0,103.8605,103.8697,103.8142,103.8327,2360.0
2016-08-04 13:50:00,112.19,112.2,112.15,112.16,10711.0,103.8512,103.8605,103.8142,103.8234,10711.0
2016-08-04 13:55:00,112.17,112.21,112.15,112.21,1756.0,103.8327,103.8697,103.8142,103.8697,1756.0
2016-08-04 14:00:00,112.19,112.24,112.19,112.22,5333.0,103.8512,103.8975,103.8512,103.879,5333.0
2016-08-04 14:05:00,112.24,112.25,112.2,112.23,7009.0,103.8975,103.9068,103.8605,103.8882,7009.0
2016-08-04 14:10:00,112.23,112.23,112.14,112.15,17814.0,103.8882,103.8882,103.8049,103.8142,17814.0
2016-08-04 14:15:00,112.15,112.15,112.06,112.06,8548.0,103.8142,103.8142,103.7309,103.7309,8548.0
2016-08-04 14:20:00,112.05,112.1,112.04,112.1,6118.0,103.7216,103.7679,103.7124,103.7679,6118.0
2016-08-04 14:25:00,112.07,112.1,112.07,112.1,4436.0,103.7401,103.7679,103.7401,103.7679,4436.0
2016-08-04 14:30:00,112.1,112.11,112.07,112.11,6344.0,103.7679,103.7772,103.7401,103.7772,6344.0
2016-08-04 14:35:00,112.09,112.11,112.08,112.09,1157.0,103.7586,103.7772,103.7494,103.7586,1157.0
2016-08-04 14:40:00,112.07,112.13,112.07,112.13,5639.0,103.7401,103.7957,103.7401,103.7957,5639.0
2016-08-04 14:45:00,112.13,112.16,112.11,112.12,3727.0,103.7957,103.8234,103.7772,103.7864,3727.0
2016-08-04 14:50:00,112.1,112.13,112.1,112.13,2648.0,103.7679,103.7957,103.7679,103.7957,2648.0
2016-08-04 14:55:00,112.11,112.14,112.11,112.14,596.0,103.7772,103.8049,103.7772,103.8049,596.0
2016-08-04 15:00:00,112.13,112.13,112.07,112.08,5373.0,103.7957,103.7957,103.7401,103.7494,5373.0
2016-08-04 15:05:00,112.13,112.14,112.12,112.13,2132.0,103.7957,103.8049,103.7864,103.7957,2132.0
2016-08-04 15:10:00,112.11,112.11,112.08,112.09,3215.0,103.7772,103.7772,103.7494,103.7586,3215.0
2016-08-04 15:15:00,112.11,112.12,112.1,112.11,6923.0,103.7772,103.7864,103.7679,103.7772,6923.0
2016-08-04 15:20:00,112.14,112.14,112.07,112.08,2809.0,103.8049,103.8049,103.7401,103.7494,2809.0
2016-08-04 15:25:00,112.07,112.11,112.07,112.11,2116.0,103.7401,103.7772,103.7401,103.7772,2116.0
2016-08-04 15:30:00,112.11,112.15,112.11,112.14,7134.0,103.7772,103.8142,103.7772,103.8049,7134.0
2016-08-04 15:35:00,112.16,112.22,112.16,112.22,5308.0,103.8234,103.879,103.8234,103.879,5308.0
2016-08-04 15:40:00,112.21,112.23,112.19,112.2,8125.0,103.8697,103.8882,103.8512,103.8605,8125.0
2016-08-04 15:45:00,112.2,112.24,112.18,112.2,4319.0,103.8605,103.8975,103.842,103.8605,4319.0
2016-08-04 15:50:00,112.18,112.2,112.16,112.18,3531.0,103.842,103.8605,103.8234,103.842,3531.0
2016-08-04 15:55:00,112.2,112.2,112.13,112.14,10627.0,103.8605,103.8605,103.7957,103.8049,10627.0
2016-08-05 09:30:00,112.44,112.49,112.33,112.48,30390.0,104.0826,104.1289,103.9808,104.1197,30390.0
2016-08-05 09:35:00,112.52,112.53,112.45,112.5,4808.0,104.1567,104.1659,104.0919,104.1382,4808.0
2016-08-05 09:40:00,112.56,112.67,112.56,112.63,11397.0,104.1937,104.2955,104.1937,104.2585,11397.0
2016-08-05 09:45:00,112.67,112.67,112.59,112.63,2740.0,104.2955,104.2955,104.2215,104.2585,2740.0
2016-08-05 09:50:00,112.69,112.74,112.69,112.71,4408.0,104.3141,104.3603,104.3141,104.3326,4408.0
2016-08-05 09:55:00,112.69,112.74,112.69,112.73,3108.0,104.3141,104.3603,104.3141,104.3511,3108.0
2016-08-05 10:00:00,112.78,112.79,112.76,112.78,3077.0,104.3974,104.4066,104.3789,104.3974,3077.0
2016-08-05 10:05:00,112.78,112.85,112.75,112.75,3986.0,104.3974,104.4622,104.3696,104.3696,3986.0
2016-08-05 10:10:00,112.77,112.8,112.74,112.78,4530.0,104.3881,104.4159,104.3603,104.3974,4530.0
2016-08-05 10:15:00,112.75,112.86,112.75,112.78,5294.0,104.3696,104.4714,104.3696,104.3974,5294.0
2016-08-05 10:20:00,112.75,112.78,112.75,112.75,1421.0,104.3696,104.3974,104.3696,104.3696,1421.0
2016-08-05 10:25:00,112.74,112.75,112.72,112.74,4274.0,104.3603,104.3696,104.3418,104.3603,4274.0
2016-08-05 10:30:00,112.76,112.77,112.72,112.72,2413.0,104.3789,104.3881,104.3418,104.3418,2413.0
2016-08-05 10:35:00,112.75,112.79,112.74,112.78,4008.0,104.3696,104.4066,104.3603,104.3974,4008.0
2016-08-05 10:40:00,112.74,112.8,112.74,112.79,3078.0,104.3603,104.4159,104.3603,104.4066,3078.0
2016-08-05 10:45:00,112.78,112.8,112.75,112.76,4368.0,104.3974,104.4159,104.3696,104.3789,4368.0
2016-08-05 10:50:00,112.77,112.83,112.77,112.83,4393.0,104.3881,104.4436,104.3881,104.4436,4393.0
2016-08-05 10:55:00,112.82,112.85,112.8,112.84,4338.0,104.4344,104.4622,104.4159,104.4529,4338.0
2016-08-05 11:00:00,112.84,112.88,112.83,112.87,6805.0,104.4529,104.4899,104.4436,104.4807,6805.0
2016-08-05 11:05:00,112.9,112.92,112.87,112.87,9399.0,104.5084,104.527,104.4807,104.4807,9399.0
2016-08-05 11:10:00,112.84,112.85,112.82,112.83,743.0,104.4529,104.4622,104.4344,104.4436,743.0
2016-08-05 11:15:00,112.86,112.86,112.78,112.83,2133.0,104.4714,104.4714,104.3974,104.4436,2133.0
2016-08-05 11:20:00,112.8,112.84,112.8,112.83,3903.0,104.4159,104.4529,104.4159,104.4436,3903.0
2016-08-05 11:25:00,112.84,112.86,112.84,112.86,2811.0,104.4529,104.4714,104.4529,104.4714,2811.0
2016-08-05 11:30:00,112.87,112.89,112.86,112.88,5187.0,104.4807,104.4992,104.4714,104.4899,5187.0
2016-08-05 11:35:00,112.9,112.92,112.88,112.88,7492.0,104.5084,104.527,104.4899,104.4899,7492.0
2016-08-05 11:40:00,112.88,112.91,112.87,112.9,1358.0,104.4899,104.5177,104.4807,104.5084,1358.0
2016-08-05 11:45:00,112.86,112.9,112.86,112.89,863.0,104.4714,104.5084,104.4714,104.4992,863.0
2016-08-05 11:50:00,112.89,112.9,112.85,112.87,6198.0,104.4992,104.5084,104.4622,104.4807,6198.0
2016-08-05 11:55:00,112.86,112.86,112.81,112.82,5563.0,104.4714,104.4714,104.4251,104.4344,5563.0
2016-08-05 12:00:00,112.84,112.86,112.82,112.85,4402.0,104.4529,104.4714,104.4344,104.4622,4402.0
2016-08-05 12:05:00,112.86,112.87,112.85,112.85,546.0,104.4714,104.4807,104.4622,104.4622,546.0
2016-08-05 12:10:00,112.9,112.92,112.89,112.9,1046.0,104.5084,104.527,104.4992,104.5084,1046.0
2016-08-05 12:15:00,112.91,112.92,112.89,112.91,842.0,104.5177,104.527,104.4992,104.5177,842.0
2016-08-05 12:20:00,112.89,112.89,112.87,112.89,1808.0,104.4992,104.4992,104.4807,104.4992,1808.0
2016-08-05 12:25:00,112.9,112.91,112.89,112.91,720.0,104.5084,104.5177,104.4992,104.5177,720.0
2016-08-05 12:30:00,112.92,112.92,112.89,112.91,2955.0,104.527,104.527,104.4992,104.5177,2955.0
2016-08-05 12:35:00,112.92,112.92,112.89,112.91,3357.0,104.527,104.527,104.4992,104.5177,3357.0
2016-08-05 12:40:00,112.91,112.92,112.9,112.9,700.0,104.5177,104.527,104.5084,104.5084,700.0
2016-08-05 12:45:00,112.92,112.93,112.9,112.9,1354.0,104.527,104.5362,104.5084,104.5084,1354.0
2016-08-05 12:50:00,112.91,112.92,112.9,112.9,3393.0,104.5177,104.527,104.5084,104.5084,3393.0
2016-08-05 12:55:00,112.9,112.9,112.86,112.86,3208.0,104.5084,104.5084,104.4714,104.4714,3208.0
2016-08-05 13:00:00,112.86,112.88,112.85,112.88,3542.0,104.4714,104.4899,104.4622,104.4899,3542.0
2016-08-05 13:05:00,112.89,112.9,112.87,112.87,1113.0,104.4992,104.5084,104.4807,104.4807,1113.0
2016-08-05 13:10:00,112.87,112.88,112.86,112.87,2094.0,104.4807,104.4899,104.4714,104.4807,2094.0
2016-08-05 13:15:00,112.86,112.88,112.85,112.86,3005.0,104.4714,104.4899,104.4622,104.4714,3005.0
2016-08-05 13:20:00,112.87,112.88,112.84,112.85,1743.0,104.4807,104.4899,104.4529,104.4622,1743.0
2016-08-05 13:25:00,112.87,112.87,112.84,112.84,2875.0,104.4807,104.4807,104.4529,104.4529,2875.0
2016-08-05 13:30:00,112.84,112.85,112.82,112.83,13879.0,104.4529,104.4622,104.4344,104.4436,13879.0
2016-08-05 13:35:00,112.82,112.85,112.82,112.84,2877.0,104.4344,104.4622,104.4344,104.4529,2877.0
2016-08-05 13:40:00,112.84,112.88,112.84,112.88,17524.0,104.4529,104.4899,104.4529,104.4899,17524.0
2016-08-05 13:45:00,112.88,112.89,112.86,112.88,4351.0,104.4899,104.4992,104.4714,104.4899,4351.0
2016-08-05 13:50:00,112.89,112.91,112.88,112.89,4539.0,104.4992,104.5177,104.4899,104.4992,4539.0
2016-08-05 13:55:00,112.89,112.91,112.88,112.91,2819.0,104.4992,104.5177,104.4899,104.5177,2819.0
2016-08-05 14:00:00,112.88,112.89,112.87,112.88,2521.0,104.4899,104.4992,104.4807,104.4899,2521.0
2016-08-05 14:05:00,112.87,112.9,112.86,112.88,4614.0,104.4807,104.5084,104.4714,104.4899,4614.0
2016-08-05 14:10:00,112.89,112.89,112.87,112.88,5918.0,104.4992,104.4992,104.4807,104.4899,5918.0
2016-08-05 14:15:00,112.88,112.88,112.85,112.86,5887.0,104.4899,104.4899,104.4622,104.4714,5887.0
2016-08-05 14:20:00,112.86,112.87,112.83,112.84,2167.0,104.4714,104.4807,104.4436,104.4529,2167.0
2016-08-05 14:25:00,112.83,112.83,112.81,112.83,4938.0,104.4436,104.4436,104.4251,104.4436,4938.0
2016-08-05 14:30:00,112.82,112.85,112.81,112.85,2328.0,104.4344,104.4622,104.4251,104.4622,2328.0
2016-08-05 14:35:00,112.83,112.85,112.82,112.82,3192.0,104.4436,104.4622,104.4344,104.4344,3192.0
2016-08-05 14:40:00,112.82,112.82,112.76,112.77,7487.0,104.4344,104.4344,104.3789,104.3881,7487.0
2016-08-05 14:45:00,112.78,112.79,112.76,112.76,4030.0,104.3974,104.4066,104.3789,104.3789,4030.0
2016-08-05 14:50:00,112.75,112.79,112.74,112.77,12421.0,104.3696,104.4066,104.3603,104.3881,12421.0
2016-08-05 14:55:00,112.79,112.8,112.78,112.78,2005.0,104.4066,104.4159,104.3974,104.3974,2005.0
2016-08-05 15:00:00,112.79,112.82,112.79,112.8,4269.0,104.4066,104.4344,104.4066,104.4159,4269.0
2016-08-05 15:05:00,112.8,112.85,112.79,112.83,8577.0,104.4159,104.4622,104.4066,104.4436,8577.0
2016-08-05 15:10:00,112.84,112.87,112.84,112.86,4526.0,104.4529,104.4807,104.4529,104.4714,4526.0
2016-08-05 15:15:00,112.85,112.9,112.84,112.86,8686.0,104.4622,104.5084,104.4529,104.4714,8686.0
2016-08-05 15:20:00,112.87,112.88,112.81,112.82,4876.0,104.4807,104.4899,104.4251,104.4344,4876.0
2016-08-05 15:25:00,112.82,112.86,112.81,112.85,4139.0,104.4344,104.4714,104.4251,104.4622,4139.0
2016-08-05 15:30:00,112.85,112.86,112.82,112.83,3733.0,104.4622,104.4714,104.4344,104.4436,3733.0
2016-08-05 15:35:00,112.83,112.86,112.82,112.83,5601.0,104.4436,104.4714,104.4344,104.4436,5601.0
2016-08-05 15:40:00,112.85,112.86,112.84,112.86,4526.0,104.4622,104.4714,104.4529,104.4714,4526.0
2016-08-05 15:45:00,112.83,112.83,112.77,112.77,7195.0,104.4436,104.4436,104.3881,104.3881,7195.0
2016-08-05 15:50:00,112.8,112.83,112.79,112.79,8154.0,104.4159,104.4436,104.4066,104.4066,8154.0
2016-08-05 15:55:00,112.83,112.84,112.79,112.84,6390.0,104.4436,104.4529,104.4066,104.4529,6390.0
2016-08-08 09:30:00,112.96,112.98,112.87,112.89,17800.0,104.564,104.5825,104.4807,104.4992,17800.0
2016-08-08 09:35:00,112.92,112.92,112.85,112.85,7177.0,104.527,104.527,104.4622,104.4622,7177.0
2016-08-08 09:40:00,112.87,112.92,112.85,112.92,4983.0,104.4807,104.527,104.4622,104.527,4983.0
2016-08-08 09:45:00,112.87,112.87,112.79,112.8,3410.0,104.4807,104.4807,104.4066,104.4159,3410.0
2016-08-08 09:50:00,112.79,112.79,112.7,112.7,3179.0,104.4066,104.4066,104.3233,104.3233,3179.0
2016-08-08 09:55:00,112.73,112.76,112.7,112.7,4447.0,104.3511,104.3789,104.3233,104.3233,4447.0
2016-08-08 10:00:00,112.68,112.69,112.66,112.69,739.0,104.3048,104.3141,104.2863,104.3141,739.0
2016-08-08 10:05:00,112.72,112.76,112.7,112.73,2245.0,104.3418,104.3789,104.3233,104.3511,2245.0
2016-08-08 10:10:00,112.7,112.7,112.67,112.68,646.0,104.3233,104.3233,104.2955,104.3048,646.0
2016-08-08 10:15:00,112.68,112.68,112.59,112.59,1672.0,104.3048,104.3048,104.2215,104.2215,1672.0
2016-08-08 10:20:00,112.57,112.58,112.49,112.52,14976.0,104.203,104.2122,104.1289,104.1567,14976.0
2016-08-08 10:25:00,112.51,112.54,112.5,112.52,6586.0,104.1474,104.1752,104.1382,104.1567,6586.0
2016-08-08 10:30:00,112.54,112.58,112.54,112.57,6503.0,104.1752,104.2122,104.1752,104.203,6503.0
2016-08-08 10:35:00,112.58,112.6,112.55,112.58,4387.0,104.2122,104.2307,104.1845,104.2122,4387.0
2016-08-08 10:40:00,112.59,112.64,112.59,112.62,10229.0,104.2215,104.2678,104.2215,104.2493,10229.0
2016-08-08 10:45:00,112.62,112.62,112.57,112.57,1331.0,104.2493,104.2493,104.203,104.203,1331.0
2016-08-08 10:50:00,112.58,112.63,112.56,112.62,4642.0,104.2122,104.2585,104.1937,104.2493,4642.0
2016-08-08 10:55:00,112.63,112.65,112.62,112.64,3701.0,104.2585,104.277,104.2493,104.2678,3701.0
2016-08-08 11:00:00,112.65,112.67,112.64,112.64,760.0,104.277,104.2955,104.2678,104.2678,760.0
2016-08-08 11:05:00,112.66,112.69,112.65,112.67,3272.0,104.2863,104.3141,104.277,104.2955,3272.0
2016-08-08 11:10:00,112.64,112.64,112.61,112.63,1158.0,104.2678,104.2678,104.24,104.2585,1158.0
2016-08-08 11:15:00,112.61,112.62,112.6,112.6,4483.0,104.24,104.2493,104.2307,104.2307,4483.0
2016-08-08 11:20:00,112.63,112.64,112.59,112.6,1837.0,104.2585,104.2678,104.2215,104.2307,1837.0
2016-08-08 11:25:00,112.62,112.68,112.61,112.67,6373.0,104.2493,104.3048,104.24,104.2955,6373.0
2016-08-08 11:30:00,112.69,112.7,112.69,112.7,2300.0,104.3141,104.3233,104.3141,104.3233,2300.0
2016-08-08 11:35:00,112.7,112.71,112.68,112.7,2287.0,104.3233,104.3326,104.3048,104.3233,2287.0
2016-08-08 11:40:00,112.72,112.72,112.69,112.69,7340.0,104.3418,104.3418,104.3141,104.3141,7340.0
2016-08-08 11:45:00,112.68,112.7,112.68,112.68,1286.0,104.3048,104.3233,104.3048,104.3048,1286.0
2016-08-08 11:50:00,112.68,112.68,112.67,112.67,2881.0,104.3048,104.3048,104.2955,104.2955,2881.0
2016-08-08 11:55:00,112.66,112.67,112.63,112.64,1229.0,104.2863,104.2955,104.2585,104.2678,1229.0
2016-08-08 12:00:00,112.64,112.66,112.64,112.65,898.0,104.2678,104.2863,104.2678,104.277,898.0
2016-08-08 12:05:00,112.64,112.65,112.62,112.62,4766.0,104.2678,104.277,104.2493,104.2493,4766.0
2016-08-08 12:10:00,112.63,112.63,112.62,112.62,1649.0,104.2585,104.2585,104.2493,104.2493,1649.0
2016-08-08 12:15:00,112.6,112.63,112.6,112.62,2243.0,104.2307,104.2585,104.2307,104.2493,2243.0
2016-08-08 12:20:00,112.62,112.63,112.62,112.63,817.0,104.2493,104.2585,104.2493,104.2585,817.0
2016-08-08 12:25:00,112.63,112.65,112.62,112.62,2209.0,104.2585,104.277,104.2493,104.2493,2209.0
2016-08-08 12:30:00,112.62,112.65,112.61,112.64,2261.0,104.2493,104.277,104.24,104.2678,2261.0
2016-08-08 12:35:00,112.65,112.65,112.62,112.64,2427.0,104.277,104.277,104.2493,104.2678,2427.0
2016-08-08 12:40:00,112.63,112.63,112.57,112.57,3640.0,104.2585,104.2585,104.203,104.203,3640.0
2016-08-08 12:45:00,112.58,112.6,112.57,112.59,7515.0,104.2122,104.2307,104.203,104.2215,7515.0
2016-08-08 12:50:00,112.62,112.63,112.59,112.6,21887.0,104.2493,104.2585,104.2215,104.2307,21887.0
2016-08-08 12:55:00,112.61,112.63,112.6,112.62,4142.0,104.24,104.2585,104.2307,104.2493,4142.0
2016-08-08 13:00:00,112.62,112.63,112.59,112.6,8263.0,104.2493,104.2585,104.2215,104.2307,8263.0
2016-08-08 13:05:00,112.61,112.61,112.58,112.59,4121.0,104.24,104.24,104.2122,104.2215,4121.0
2016-08-08 13:10:00,112.61,112.61,112.58,112.59,1945.0,104.24,104.24,104.2122,104.2215,1945.0
2016-08-08 13:15:00,112.59,112.63,112.58,112.62,10575.0,104.2215,104.2585,104.2122,104.2493,10575.0
2016-08-08 13:20:00,112.61,112.62,112.61,112.62,4016.0,104.24,104.2493,104.24,104.2493,4016.0
2016-08-08 13:25:00,112.63,112.64,112.62,112.64,3818.0,104.2585,104.2678,104.2493,104.2678,3818.0
2016-08-08 13:30:00,112.65,112.65,112.61,112.62,3774.0,104.277,104.277,104.24,104.2493,3774.0
2016-08-08 13:35:00,112.62,112.62,112.59,112.61,2520.0,104.2493,104.2493,104.2215,104.24,2520.0
2016-08-08 13:40:00,112.6,112.62,112.6,112.61,20579.0,104.2307,104.2493,104.2307,104.24,20579.0
2016-08-08 13:45:00,112.62,112.65,112.61,112.61,14476.0,104.2493,104.277,104.24,104.24,14476.0
2016-08-08 13:50:00,112.61,112.62,112.6,112.61,3363.0,104.24,104.2493,104.2307,104.24,3363.0
2016-08-08 13:55:00,112.62,112.63,112.6,112.63,3054.0,104.2493,104.2585,104.2307,104.2585,3054.0
2016-08-08 14:00:00,112.62,112.63,112.59,112.59,5092.0,104.2493,104.2585,104.2215,104.2215,5092.0
2016-08-08 14:05:00,112.6,112.61,112.58,112.59,6936.0,104.2307,104.24,104.2122,104.2215,6936.0
2016-08-08 14:10:00,112.59,112.61,112.56,112.56,2767.0,104.2215,104.24,104.1937,104.1937,2767.0
2016-08-08 14:15:00,112.57,112.57,112.47,112.5,11641.0,104.203,104.203,104.1104,104.1382,11641.0
2016-08-08 14:20:00,112.51,112.51,112.46,112.46,2674.0,104.1474,104.1474,104.1011,104.1011,2674.0
2016-08-08 14:25:00,112.48,112.5,112.46,112.48,14660.0,104.1197,104.1382,104.1011,104.1197,14660.0
2016-08-08 14:30:00,112.48,112.52,112.47,112.5,36334.0,104.1197,104.1567,104.1104,104.1382,36334.0
2016-08-08 14:35:00,112.51,112.52,112.48,112.51,6958.0,104.1474,104.1567,104.1197,104.1474,6958.0
2016-08-08 14:40:00,112.5,112.51,112.48,112.49,3374.0,104.1382,104.1474,104.1197,104.1289,3374.0
2016-08-08 14:45:00,112.49,112.54,112.48,112.53,3885.0,104.1289,104.1752,104.1197,104.1659,3885.0
2016-08-08 14:50:00,112.53,112.55,112.53,112.54,7494.0,104.1659,104.1845,104.1659,104.1752,7494.0
2016-08-08 14:55:00,112.53,112.55,112.52,112.52,4636.0,104.1659,104.1845,104.1567,104.1567,4636.0
2016-08-08 15:00:00,112.51,112.52,112.49,112.5,14344.0,104.1474,104.1567,104.1289,104.1382,14344.0
2016-08-08 15:05:00,112.5,112.5,112.48,112.49,5769.0,104.1382,104.1382,104.1197,104.1289,5769.0
2016-08-08 15:10:00,112.51,112.53,112.51,112.51,10286.0,104.1474,104.1659,104.1474,104.1474,10286.0
2016-08-08 15:15:00,112.53,112.53,112.51,112.52,4404.0,104.1659,104.1659,104.1474,104.1567,4404.0
2016-08-08 15:20:00,112.52,112.52,112.49,112.5,5400.0,104.1567,104.1567,104.1289,104.1382,5400.0
2016-08-08 15:25:00,112.51,112.53,112.5,112.52,3947.0,104.1474,104.1659,104.1382,104.1567,3947.0
2016-08-08 15:30:00,112.53,112.55,112.53,112.55,3458.0,104.1659,104.1845,104.1659,104.1845,3458.0
2016-08-08 15:35:00,112.56,112.56,112.54,112.54,3798.0,104.1937,104.1937,104.1752,104.1752,3798.0
2016-08-08 15:40:00,112.55,112.55,112.53,112.53,4883.0,104.1845,104.1845,104.1659,104.1659,4883.0
2016-08-08 15:45:00,112.54,112.6,112.54,112.59,4927.0,104.1752,104.2307,104.1752,104.2215,4927.0
2016-08-08 15:50:00,112.58,112.6,112.57,112.59,9868.0,104.2122,104.2307,104.203,104.2215,9868.0
2016-08-08 15:55:00,112.6,112.63,112.57,112.62,23170.0,104.2307,104.2585,104.203,104.2493,23170.0
2016-08-09 09:30:00,112.67,112.72,112.62,112.72,16030.0,104.2955,104.3418,104.2493,104.3418,16030.0
2016-08-09 09:35:00,112.72,112.76,112.72,112.72,837.0,104.3418,104.3789,104.3418,104.3418,837.0
2016-08-09 09:40:00,112.76,112.78,112.72,112.75,6785.0,104.3789,104.3974,104.3418,104.3696,6785.0
2016-08-09 09:45:00,112.76,112.81,112.76,112.8,5797.0,104.3789,104.4251,104.3789,104.4159,5797.0
2016-08-09 09:50:00,112.86,112.88,112.84,112.84,5818.0,104.4714,104.4899,104.4529,104.4529,5818.0
2016-08-09 09:55:00,112.88,112.9,112.87,112.87,804.0,104.4899,104.5084,104.4807,104.4807,804.0
2016-08-09 10:00:00,112.89,112.89,112.79,112.88,2046.0,104.4992,104.4992,104.4066,104.4899,2046.0
2016-08-09 10:05:00,112.84,112.88,112.84,112.85,987.0,104.4529,104.4899,104.4529,104.4622,987.0
2016-08-09 10:10:00,112.91,112.98,112.91,112.98,2096.0,104.5177,104.5825,104.5177,104.5825,2096.0
2016-08-09 10:15:00,112.98,113.06,112.97,113.05,5946.0,104.5825,104.6566,104.5732,104.6473,5946.0
2016-08-09 10:20:00,113.03,113.06,113.03,113.05,1545.0,104.6288,104.6566,104.6288,104.6473,1545.0
2016-08-09 10:25:00,113.02,113.06,113.02,113.05,3450.0,104.6195,104.6566,104.6195,104.6473,3450.0
2016-08-09 10:30:00,113.02,113.04,113.0,113.04,5273.0,104.6195,104.638,104.601,104.638,5273.0
2016-08-09 10:35:00,113.03,113.05,113.01,113.05,1282.0,104.6288,104.6473,104.6103,104.6473,1282.0
2016-08-09 10:40:00,113.05,113.08,113.02,113.08,1545.0,104.6473,104.6751,104.6195,104.6751,1545.0
2016-08-09 10:45:00,113.07,113.1,113.06,113.1,3280.0,104.6658,104.6936,104.6566,104.6936,3280.0
2016-08-09 10:50:00,113.06,113.06,113.03,113.03,1770.0,104.6566,104.6566,104.6288,104.6288,1770.0
2016-08-09 10:55:00,113.03,113.08,113.02,113.05,6945.0,104.6288,104.6751,104.6195,104.6473,6945.0
2016-08-09 11:00:00,113.05,113.07,113.04,113.07,1913.0,104.6473,104.6658,104.638,104.6658,1913.0
2016-08-09 11:05:00,113.07,113.07,113.06,113.06,1104.0,104.6658,104.6658,104.6566,104.6566,1104.0
2016-08-09 11:10:00,113.07,113.12,113.06,113.11,3344.0,104.6658,104.7121,104.6566,104.7028,3344.0
2016-08-09 11:15:00,113.1,113.11,113.08,113.08,2355.0,104.6936,104.7028,104.6751,104.6751,2355.0
2016-08-09 11:20:00,113.12,113.12,113.08,113.11,2204.0,104.7121,104.7121,104.6751,104.7028,2204.0
2016-08-09 11:25:00,113.1,113.11,113.07,113.08,2822.0,104.6936,104.7028,104.6658,104.6751,2822.0
2016-08-09 11:30:00,113.08,113.11,113.06,113.06,6169.0,104.6751,104.7028,104.6566,104.6566,6169.0
2016-08-09 11:35:00,113.05,113.08,113.05,113.08,790.0,104.6473,104.6751,104.6473,104.6751,790.0
2016-08-09 11:40:00,113.06,113.09,113.06,113.08,4887.0,104.6566,104.6843,104.6566,104.6751,4887.0
2016-08-09 11:45:00,113.09,113.12,113.07,113.12,6616.0,104.6843,104.7121,104.6658,104.7121,6616.0
2016-08-09 11:50:00,113.1,113.12,113.09,113.1,1417.0,104.6936,104.7121,104.6843,104.6936,1417.0
2016-08-09 11:55:00,113.1,113.13,113.1,113.12,6044.0,104.6936,104.7213,104.6936,104.7121,6044.0
2016-08-09 12:00:00,113.1,113.12,113.1,113.12,4804.0,104.6936,104.7121,104.6936,104.7121,4804.0
2016-08-09 12:05:00,113.12,113.14,113.12,113.14,455.0,104.7121,104.7306,104.7121,104.7306,455.0
2016-08-09 12:10:00,113.14,113.14,113.11,113.13,2148.0,104.7306,104.7306,104.7028,104.7213,2148.0
2016-08-09 12:15:00,113.11,113.11,113.07,113.08,2085.0,104.7028,104.7028,104.6658,104.6751,2085.0
2016-08-09 12:20:00,113.06,113.06,112.93,112.93,3236.0,104.6566,104.6566,104.5362,104.5362,3236.0
2016-08-09 12:25:00,112.95,112.98,112.94,112.94,1325.0,104.5547,104.5825,104.5455,104.5455,1325.0
2016-08-09 12:30:00,112.91,112.92,112.89,112.9,253.0,104.5177,104.527,104.4992,104.5084,253.0
2016-08-09 12:35:00,112.89,112.93,112.89,112.92,2607.0,104.4992,104.5362,104.4992,104.527,2607.0
2016-08-09 12:40:00,112.93,112.94,112.92,112.92,2671.0,104.5362,104.5455,104.527,104.527,2671.0
2016-08-09 12:45:00,112.92,112.93,112.89,112.91,3403.0,104.527,104.5362,104.4992,104.5177,3403.0
2016-08-09 12:50:00,112.9,112.91,112.89,112.91,872.0,104.5084,104.5177,104.4992,104.5177,872.0
2016-08-09 12:55:00,112.89,112.91,112.88,112.91,15721.0,104.4992,104.5177,104.4899,104.5177,15721.0
2016-08-09 13:00:00,112.92,112.94,112.91,112.93,5649.0,104.527,104.5455,104.5177,104.5362,5649.0
2016-08-09 13:05:00,112.93,112.96,112.92,112.92,4475.0,104.5362,104.564,104.527,104.527,4475.0
2016-08-09 13:10:00,112.92,112.93,112.9,112.9,2510.0,104.527,104.5362,104.5084,104.5084,2510.0
2016-08-09 13:15:00,112.9,112.95,112.9,112.93,3343.0,104.5084,104.5547,104.5084,104.5362,3343.0
2016-08-09 13:20:00,112.93,112.97,112.93,112.94,10321.0,104.5362,104.5732,104.5362,104.5455,10321.0
2016-08-09 13:25:00,112.91,112.93,112.88,112.9,11027.0,104.5177,104.5362,104.4899,104.5084,11027.0
2016-08-09 13:30:00,112.91,112.93,112.9,112.93,2520.0,104.5177,104.5362,104.5084,104.5362,2520.0
2016-08-09 13:35:00,112.94,112.94,112.9,112.9,1116.0,104.5455,104.5455,104.5084,104.5084,1116.0
2016-08-09 13:40:00,112.87,112.87,112.82,112.83,1351.0,104.4807,104.4807,104.4344,104.4436,1351.0
2016-08-09 13:45:00,112.82,112.85,112.82,112.85,506.0,104.4344,104.4622,104.4344,104.4622,506.0
2016-08-09 13:50:00,112.84,112.85,112.78,112.82,11769.0,104.4529,104.4622,104.3974,104.4344,11769.0
2016-08-09 13:55:00,112.81,112.86,112.79,112.86,15565.0,104.4251,104.4714,104.4066,104.4714,15565.0
2016-08-09 14:00:00,112.87,112.88,112.84,112.84,11275.0,104.4807,104.4899,104.4529,104.4529,11275.0
2016-08-09 14:05:00,112.84,112.86,112.82,112.83,10078.0,104.4529,104.4714,104.4344,104.4436,10078.0
2016-08-09 14:10:00,112.85,112.86,112.83,112.84,10275.0,104.4622,104.4714,104.4436,104.4529,10275.0
2016-08-09 14:15:00,112.84,112.88,112.82,112.88,3335.0,104.4529,104.4899,104.4344,104.4899,3335.0
2016-08-09 14:20:00,112.87,112.88,112.84,112.84,1374.0,104.4807,104.4899,104.4529,104.4529,1374.0
2016-08-09 14:25:00,112.84,112.85,112.8,112.8,8189.0,104.4529,104.4622,104.4159,104.4159,8189.0
2016-08-09 14:30:00,112.78,112.8,112.69,112.69,7956.0,104.3974,104.4159,104.3141,104.3141,7956.0
2016-08-09 14:35:00,112.69,112.74,112.69,112.72,10404.0,104.3141,104.3603,104.3141,104.3418,10404.0
2016-08-09 14:40:00,112.72,112.75,112.7,112.75,11579.0,104.3418,104.3696,104.3233,104.3696,11579.0
2016-08-09 14:45:00,112.75,112.75,112.72,112.74,19141.0,104.3696,104.3696,104.3418,104.3603,19141.0
2016-08-09 14:50:00,112.74,112.78,112.74,112.76,5426.0,104.3603,104.3974,104.3603,104.3789,5426.0
2016-08-09 14:55:00,112.77,112.8,112.77,112.8,10169.0,104.3881,104.4159,104.3881,104.4159,10169.0
2016-08-09 15:00:00,112.8,112.81,112.78,112.78,66555.0,104.4159,104.4251,104.3974,104.3974,66555.0
2016-08-09 15:05:00,112.78,112.81,112.78,112.81,11340.0,104.3974,104.4251,104.3974,104.4251,11340.0
2016-08-09 15:10:00,112.81,112.83,112.75,112.77,12004.0,104.4251,104.4436,104.3696,104.3881,12004.0
2016-08-09 15:15:00,112.77,112.79,112.74,112.77,7332.0,104.3881,104.4066,104.3603,104.3881,7332.0
2016-08-09 15:20:00,112.77,112.82,112.76,112.82,4995.0,104.3881,104.4344,104.3789,104.4344,4995.0
2016-08-09 15:25:00,112.82,112.85,112.82,112.84,7619.0,104.4344,104.4622,104.4344,104.4529,7619.0
2016-08-09 15:30:00,112.84,112.84,112.81,112.83,15623.0,104.4529,104.4529,104.4251,104.4436,15623.0
2016-08-09 15:35:00,112.83,112.84,112.81,112.83,6350.0,104.4436,104.4529,104.4251,104.4436,6350.0
2016-08-09 15:40:00,112.84,112.85,112.82,112.83,9804.0,104.4529,104.4622,104.4344,104.4436,9804.0
2016-08-09 15:45:00,112.84,112.86,112.79,112.82,15471.0,104.4529,104.4714,104.4066,104.4344,15471.0
2016-08-09 15:50:00,112.84,112.85,112.82,112.84,7411.0,104.4529,104.4622,104.4344,104.4529,7411.0
2016-08-09 15:55:00,112.84,112.85,112.8,112.82,17210.0,104.4529,104.4622,104.4159,104.4344,17210.0
2016-08-10 09:30:00,112.87,112.93,112.84,112.84,12017.0,104.4807,104.5362,104.4529,104.4529,12017.0
2016-08-10 09:35:00,112.84,112.85,112.8,112.84,697.0,104.4529,104.4622,104.4159,104.4529,697.0
2016-08-10 09:40:00,112.75,112.8,112.75,112.79,1447.0,104.3696,104.4159,104.3696,104.4066,1447.0
2016-08-10 09:45:00,112.75,112.82,112.74,112.81,1908.0,104.3696,104.4344,104.3603,104.4251,1908.0
2016-08-10 09:50:00,112.77,112.81,112.75,112.8,2318.0,104.3881,104.4251,104.3696,104.4159,2318.0
2016-08-10 09:55:00,112.85,112.87,112.79,112.8,4021.0,104.4622,104.4807,104.4066,104.4159,4021.0
2016-08-10 10:00:00,112.72,112.72,112.71,112.72,231.0,104.3418,104.3418,104.3326,104.3418,231.0
2016-08-10 10:05:00,112.77,112.79,112.75,112.79,2001.0,104.3881,104.4066,104.3696,104.4066,2001.0
2016-08-10 10:10:00,112.8,112.8,112.77,112.78,1097.0,104.4159,104.4159,104.3881,104.3974,1097.0
2016-08-10 10:15:00,112.77,112.78,112.74,112.77,1231.0,104.3881,104.3974,104.3603,104.3881,1231.0
2016-08-10 10:20:00,112.82,112.88,112.82,112.88,991.0,104.4344,104.4899,104.4344,104.4899,991.0
2016-08-10 10:25:00,112.84,112.85,112.77,112.8,9325.0,104.4529,104.4622,104.3881,104.4159,9325.0
2016-08-10 10:30:00,112.82,112.82,112.74,112.78,3558.0,104.4344,104.4344,104.3603,104.3974,3558.0
2016-08-10 10:35:00,112.82,112.82,112.78,112.8,2519.0,104.4344,104.4344,104.3974,104.4159,2519.0
2016-08-10 10:40:00,112.73,112.76,112.73,112.75,3014.0,104.3511,104.3789,104.3511,104.3696,3014.0
2016-08-10 10:45:00,112.79,112.83,112.76,112.8,7654.0,104.4066,104.4436,104.3789,104.4159,7654.0
2016-08-10 10:50:00,112.78,112.81,112.78,112.79,5711.0,104.3974,104.4251,104.3974,104.4066,5711.0
2016-08-10 10:55:00,112.76,112.79,112.76,112.79,426.0,104.3789,104.4066,104.3789,104.4066,426.0
2016-08-10 11:00:00,112.81,112.82,112.81,112.81,680.0,104.4251,104.4344,104.4251,104.4251,680.0
2016-08-10 11:05:00,112.85,112.85,112.76,112.77,8068.0,104.4622,104.4622,104.3789,104.3881,8068.0
2016-08-10 11:10:00,112.76,112.76,112.67,112.67,3186.0,104.3789,104.3789,104.2955,104.2955,3186.0
2016-08-10 11:15:00,112.67,112.67,112.61,112.61,373.0,104.2955,104.2955,104.24,104.24,373.0
2016-08-10 11:20:00,112.5,112.51,112.49,112.49,1435.0,104.1382,104.1474,104.1289,104.1289,1435.0
2016-08-10 11:25:00,112.5,112.53,112.5,112.53,445.0,104.1382,104.1659,104.1382,104.1659,445.0
2016-08-10 11:30:00,112.47,112.49,112.44,112.44,1330.0,104.1104,104.1289,104.0826,104.0826,1330.0
2016-08-10 11:35:00,112.44,112.51,112.43,112.51,8390.0,104.0826,104.1474,104.0734,104.1474,8390.0
2016-08-10 11:40:00,112.49,112.52,112.47,112.47,2133.0,104.1289,104.1567,104.1104,104.1104,2133.0
2016-08-10 11:45:00,112.49,112.49,112.44,112.44,3482.0,104.1289,104.1289,104.0826,104.0826,3482.0
2016-08-10 11:50:00,112.48,112.51,112.47,112.51,1822.0,104.1197,104.1474,104.1104,104.1474,1822.0
2016-08-10 11:55:00,112.5,112.53,112.5,112.51,6987.0,104.1382,104.1659,104.1382,104.1474,6987.0
2016-08-10 12:00:00,112.5,112.54,112.46,112.54,3043.0,104.1382,104.1752,104.1011,104.1752,3043.0
2016-08-10 12:05:00,112.57,112.62,112.56,112.61,3891.0,104.203,104.2493,104.1937,104.24,3891.0
2016-08-10 12:10:00,112.63,112.63,112.59,112.59,23217.0,104.2585,104.2585,104.2215,104.2215,23217.0
2016-08-10 12:15:00,112.62,112.62,112.6,112.62,1530.0,104.2493,104.2493,104.2307,104.2493,1530.0
2016-08-10 12:20:00,112.65,112.65,112.6,112.6,741.0,104.277,104.277,104.2307,104.2307,741.0
2016-08-10 12:25:00,112.63,112.64,112.61,112.62,3364.0,104.2585,104.2678,104.24,104.2493,3364.0
2016-08-10 12:30:00,112.62,112.63,112.61,112.63,2946.0,104.2493,104.2585,104.24,104.2585,2946.0
2016-08-10 12:35:00,112.64,112.64,112.62,112.63,898.0,104.2678,104.2678,104.2493,104.2585,898.0
2016-08-10 12:40:00,112.65,112.65,112.6,112.62,1171.0,104.277,104.277,104.2307,104.2493,1171.0
2016-08-10 12:45:00,112.64,112.65,112.63,112.65,729.0,104.2678,104.277,104.2585,104.277,729.0
2016-08-10 12:50:00,112.67,112.7,112.66,112.69,2210.0,104.2955,104.3233,104.2863,104.3141,2210.0
2016-08-10 12:55:00,112.68,112.69,112.67,112.69,1282.0,104.3048,104.3141,104.2955,104.3141,1282.0
2016-08-10 13:00:00,112.68,112.68,112.68,112.68,252.0,104.3048,104.3048,104.3048,104.3048,252.0
2016-08-10 13:05:00,112.68,112.7,112.68,112.69,1952.0,104.3048,104.3233,104.3048,104.3141,1952.0
2016-08-10 13:10:00,112.7,112.7,112.65,112.66,1896.0,104.3233,104.3233,104.277,104.2863,1896.0
2016-08-10 13:15:00,112.61,112.62,112.58,112.59,2837.0,104.24,104.2493,104.2122,104.2215,2837.0
2016-08-10 13:20:00,112.61,112.62,112.61,112.61,117.0,104.24,104.2493,104.24,104.24,117.0
2016-08-10 13:25:00,112.61,112.66,112.6,112.64,7063.0,104.24,104.2863,104.2307,104.2678,7063.0
2016-08-10 13:30:00,112.65,112.65,112.58,112.59,3257.0,104.277,104.277,104.2122,104.2215,3257.0
2016-08-10 13:35:00,112.59,112.65,112.57,112.63,8898.0,104.2215,104.277,104.203,104.2585,8898.0
2016-08-10 13:40:00,112.63,112.68,112.6,112.67,1809.0,104.2585,104.3048,104.2307,104.2955,1809.0
2016-08-10 13:45:00,112.68,112.69,112.66,112.66,1212.0,104.3048,104.3141,104.2863,104.2863,1212.0
2016-08-10 13:50:00,112.63,112.66,112.63,112.64,5624.0,104.2585,104.2863,104.2585,104.2678,5624.0
2016-08-10 13:55:00,112.64,112.64,112.61,112.62,10858.0,104.2678,104.2678,104.24,104.2493,10858.0
2016-08-10 14:00:00,112.61,112.65,112.6,112.64,9928.0,104.24,104.277,104.2307,104.2678,9928.0
2016-08-10 14:05:00,112.63,112.67,112.61,112.61,8172.0,104.2585,104.2955,104.24,104.24,8172.0
2016-08-10 14:10:00,112.59,112.62,112.53,112.54,28885.0,104.2215,104.2493,104.1659,104.1752,28885.0
2016-08-10 14:15:00,112.55,112.56,112.49,112.49,3006.0,104.1845,104.1937,104.1289,104.1289,3006.0
2016-08-10 14:20:00,112.49,112.49,112.46,112.48,3613.0,104.1289,104.1289,104.1011,104.1197,3613.0
2016-08-10 14:25:00,112.51,112.52,112.42,112.45,2159.0,104.1474,104.1567,104.0641,104.0919,2159.0
2016-08-10 14:30:00,112.46,112.47,112.44,112.45,2277.0,104.1011,104.1104,104.0826,104.0919,2277.0
2016-08-10 14:35:00,112.44,112.46,112.43,112.46,945.0,104.0826,104.1011,104.0734,104.1011,945.0
2016-08-10 14:40:00,112.45,112.48,112.45,112.46,4126.0,104.0919,104.1197,104.0919,104.1011,4126.0
2016-08-10 14:45:00,112.44,112.51,112.44,112.5,3134.0,104.0826,104.1474,104.0826,104.1382,3134.0
2016-08-10 14:50:00,112.48,112.51,112.48,112.49,3803.0,104.1197,104.1474,104.1197,104.1289,3803.0
2016-08-10 14:55:00,112.48,112.5,112.47,112.49,4404.0,104.1197,104.1382,104.1104,104.1289,4404.0
2016-08-10 15:00:00,112.49,112.49,112.45,112.48,2942.0,104.1289,104.1289,104.0919,104.1197,2942.0
2016-08-10 15:05:00,112.47,112.55,112.47,112.55,33387.0,104.1104,104.1845,104.1104,104.1845,33387.0
2016-08-10 15:10:00,112.55,112.57,112.54,112.57,15905.0,104.1845,104.203,104.1752,104.203,15905.0
2016-08-10 15:15:00,112.6,112.61,112.59,112.61,6156.0,104.2307,104.24,104.2215,104.24,6156.0
2016-08-10 15:20:00,112.61,112.68,112.61,112.67,4804.0,104.24,104.3048,104.24,104.2955,4804.0
2016-08-10 15:25:00,112.66,112.67,112.62,112.62,2254.0,104.2863,104.2955,104.2493,104.2493,2254.0
2016-08-10 15:30:00,112.65,112.65,112.63,112.63,1788.0,104.277,104.277,104.2585,104.2585,1788.0
2016-08-10 15:35:00,112.63,112.63,112.56,112.56,3055.0,104.2585,104.2585,104.1937,104.1937,3055.0
2016-08-10 15:40:00,112.57,112.59,112.53,112.53,4222.0,104.203,104.2215,104.1659,104.1659,4222.0
2016-08-10 15:45:00,112.5,112.54,112.5,112.52,16196.0,104.1382,104.1752,104.1382,104.1567,16196.0
2016-08-10 15:50:00,112.51,112.56,112.48,112.56,8007.0,104.1474,104.1937,104.1197,104.1937,8007.0
2016-08-10 15:55:00,112.58,112.62,112.54,112.62,16463.0,104.2122,104.2493,104.1752,104.2493,16463.0
2016-08-11 09:30:00,112.98,113.08,112.97,113.07,14546.0,104.5825,104.6751,104.5732,104.6658,14546.0
2016-08-11 09:35:00,113.14,113.16,113.05,113.05,1742.0,104.7306,104.7491,104.6473,104.6473,1742.0
2016-08-11 09:40:00,113.16,113.16,113.01,113.07,3778.0,104.7491,104.7491,104.6103,104.6658,3778.0
2016-08-11 09:45:00,113.08,113.1,113.0,113.01,4333.0,104.6751,104.6936,104.601,104.6103,4333.0
2016-08-11 09:50:00,113.01,113.07,113.01,113.06,1278.0,104.6103,104.6658,104.6103,104.6566,1278.0
2016-08-11 09:55:00,113.02,113.03,112.95,112.95,3188.0,104.6195,104.6288,104.5547,104.5547,3188.0
2016-08-11 10:00:00,112.91,112.94,112.9,112.9,2619.0,104.5177,104.5455,104.5084,104.5084,2619.0
2016-08-11 10:05:00,112.91,112.94,112.91,112.94,1865.0,104.5177,104.5455,104.5177,104.5455,1865.0
2016-08-11 10:10:00,112.81,112.82,112.74,112.74,1830.0,104.4251,104.4344,104.3603,104.3603,1830.0
2016-08-11 10:15:00,112.8,112.85,112.8,112.85,2059.0,104.4159,104.4622,104.4159,104.4622,2059.0
2016-08-11 10:20:00,112.87,112.89,112.84,112.89,1977.0,104.4807,104.4992,104.4529,104.4992,1977.0
2016-08-11 10:25:00,112.89,112.9,112.86,112.9,18473.0,104.4992,104.5084,104.4714,104.5084,18473.0
2016-08-11 10:30:00,112.91,112.96,112.91,112.92,2211.0,104.5177,104.564,104.5177,104.527,2211.0
2016-08-11 10:35:00,112.95,113.06,112.94,113.05,1160.0,104.5547,104.6566,104.5455,104.6473,1160.0
2016-08-11 10:40:00,113.07,113.08,113.04,113.07,3755.0,104.6658,104.6751,104.638,104.6658,3755.0
2016-08-11 10:45:00,113.1,113.12,113.09,113.11,2929.0,104.6936,104.7121,104.6843,104.7028,2929.0
2016-08-11 10:50:00,113.12,113.12,113.04,113.05,2471.0,104.7121,104.7121,104.638,104.6473,2471.0
2016-08-11 10:55:00,113.08,113.08,113.01,113.07,2593.0,104.6751,104.6751,104.6103,104.6658,2593.0
2016-08-11 11:00:00,113.04,113.06,113.04,113.05,1654.0,104.638,104.6566,104.638,104.6473,1654.0
2016-08-11 11:05:00,113.04,113.08,113.03,113.08,673.0,104.638,104.6751,104.6288,104.6751,673.0
2016-08-11 11:10:00,113.07,113.08,113.02,113.02,1213.0,104.6658,104.6751,104.6195,104.6195,1213.0
2016-08-11 11:15:00,113.03,113.04,113.01,113.04,3412.0,104.6288,104.638,104.6103,104.638,3412.0
2016-08-11 11:20:00,113.01,113.06,113.01,113.04,3597.0,104.6103,104.6566,104.6103,104.638,3597.0
2016-08-11 11:25:00,113.04,113.06,113.03,113.06,5266.0,104.638,104.6566,104.6288,104.6566,5266.0
2016-08-11 11:30:00,113.08,113.15,113.06,113.15,2437.0,104.6751,104.7399,104.6566,104.7399,2437.0
2016-08-11 11:35:00,113.18,113.19,113.15,113.16,4183.0,104.7676,104.7769,104.7399,104.7491,4183.0
2016-08-11 11:40:00,113.17,113.18,113.14,113.15,4571.0,104.7584,104.7676,104.7306,104.7399,4571.0
2016-08-11 11:45:00,113.14,113.17,113.14,113.15,1277.0,104.7306,104.7584,104.7306,104.7399,1277.0
2016-08-11 11:50:00,113.19,113.2,113.14,113.14,975.0,104.7769,104.7861,104.7306,104.7306,975.0
2016-08-11 11:55:00,113.13,113.18,113.13,113.15,11870.0,104.7213,104.7676,104.7213,104.7399,11870.0
2016-08-11 12:00:00,113.17,113.17,113.14,113.14,2950.0,104.7584,104.7584,104.7306,104.7306,2950.0
2016-08-11 12:05:00,113.16,113.19,113.15,113.18,3588.0,104.7491,104.7769,104.7399,104.7676,3588.0
2016-08-11 12:10:00,113.17,113.18,113.14,113.15,3224.0,104.7584,104.7676,104.7306,104.7399,3224.0
2016-08-11 12:15:00,113.15,113.16,113.11,113.11,1775.0,104.7399,104.7491,104.7028,104.7028,1775.0
2016-08-11 12:20:00,113.13,113.18,113.13,113.18,3356.0,104.7213,104.7676,104.7213,104.7676,3356.0
2016-08-11 12:25:00,113.16,113.17,113.13,113.14,724.0,104.7491,104.7584,104.7213,104.7306,724.0
2016-08-11 12:30:00,113.13,113.17,113.13,113.15,2021.0,104.7213,104.7584,104.7213,104.7399,2021.0
2016-08-11 12:35:00,113.13,113.16,113.13,113.15,9333.0,104.7213,104.7491,104.7213,104.7399,9333.0
2016-08-11 12:40:00,113.13,113.15,113.1,113.15,2204.0,104.7213,104.7399,104.6936,104.7399,2204.0
2016-08-11 12:45:00,113.14,113.15,113.1,113.12,4046.0,104.7306,104.7399,104.6936,104.7121,4046.0
2016-08-11 12:50:00,113.12,113.15,113.1,113.14,2546.0,104.7121,104.7399,104.6936,104.7306,2546.0
2016-08-11 12:55:00,113.13,113.15,113.13,113.15,17802.0,104.7213,104.7399,104.7213,104.7399,17802.0
2016-08-11 13:00:00,113.14,113.2,113.14,113.2,2370.0,104.7306,104.7861,104.7306,104.7861,2370.0
2016-08-11 13:05:00,113.2,113.22,113.18,113.21,2907.0,104.7861,104.8047,104.7676,104.7954,2907.0
2016-08-11 13:10:00,113.2,113.21,113.17,113.17,2271.0,104.7861,104.7954,104.7584,104.7584,2271.0
2016-08-11 13:15:00,113.16,113.18,113.16,113.16,2290.0,104.7491,104.7676,104.7491,104.7491,2290.0
2016-08-11 13:20:00,113.15,113.17,113.13,113.15,2171.0,104.7399,104.7584,104.7213,104.7399,2171.0
2016-08-11 13:25:00,113.16,113.16,113.15,113.15,2563.0,104.7491,104.7491,104.7399,104.7399,2563.0
2016-08-11 13:30:00,113.17,113.17,113.14,113.15,1366.0,104.7584,104.7584,104.7306,104.7399,1366.0
2016-08-11 13:35:00,113.15,113.15,113.13,113.13,4186.0,104.7399,104.7399,104.7213,104.7213,4186.0
2016-08-11 13:40:00,113.14,113.16,113.13,113.16,1985.0,104.7306,104.7491,104.7213,104.7491,1985.0
2016-08-11 13:45:00,113.15,113.18,113.15,113.17,1036.0,104.7399,104.7676,104.7399,104.7584,1036.0
2016-08-11 13:50:00,113.18,113.22,113.17,113.22,4282.0,104.7676,104.8047,104.7584,104.8047,4282.0
2016-08-11 13:55:00,113.21,113.21,113.17,113.18,6230.0,104.7954,104.7954,104.7584,104.7676,6230.0
2016-08-11 14:00:00,113.2,113.21,113.19,113.21,1110.0,104.7861,104.7954,104.7769,104.7954,1110.0
2016-08-11 14:05:00,113.24,113.25,113.21,113.23,5857.0,104.8232,104.8324,104.7954,104.8139,5857.0
2016-08-11 14:10:00,113.24,113.26,113.23,113.25,2650.0,104.8232,104.8417,104.8139,104.8324,2650.0
2016-08-11 14:15:00,113.24,113.25,113.21,113.21,9597.0,104.8232,104.8324,104.7954,104.7954,9597.0
2016-08-11 14:20:00,113.21,113.22,113.19,113.21,2854.0,104.7954,104.8047,104.7769,104.7954,2854.0
2016-08-11 14:25:00,113.22,113.26,113.21,113.21,7318.0,104.8047,104.8417,104.7954,104.7954,7318.0
2016-08-11 14:30:00,113.22,113.22,113.17,113.18,13221.0,104.8047,104.8047,104.7584,104.7676,13221.0
2016-08-11 14:35:00,113.21,113.21,113.18,113.19,3256.0,104.7954,104.7954,104.7676,104.7769,3256.0
2016-08-11 14:40:00,113.18,113.22,113.18,113.2,10983.0,104.7676,104.8047,104.7676,104.7861,10983.0
2016-08-11 14:45:00,113.22,113.22,113.18,113.18,5372.0,104.8047,104.8047,104.7676,104.7676,5372.0
2016-08-11 14:50:00,113.19,113.22,113.17,113.18,7502.0,104.7769,104.8047,104.7584,104.7676,7502.0
2016-08-11 14:55:00,113.16,113.16,113.08,113.13,12026.0,104.7491,104.7491,104.6751,104.7213,12026.0
2016-08-11 15:00:00,113.13,113.14,113.12,113.13,263.0,104.7213,104.7306,104.7121,104.7213,263.0
2016-08-11 15:05:00,113.15,113.17,113.12,113.16,2456.0,104.7399,104.7584,104.7121,104.7491,2456.0
2016-08-11 15:10:00,113.17,113.18,113.15,113.18,12293.0,104.7584,104.7676,104.7399,104.7676,12293.0
2016-08-11 15:15:00,113.17,113.17,113.11,113.14,2440.0,104.7584,104.7584,104.7028,104.7306,2440.0
2016-08-11 15:20:00,113.15,113.16,113.13,113.14,684.0,104.7399,104.7491,104.7213,104.7306,684.0
2016-08-11 15:25:00,113.12,113.15,113.12,113.13,11351.0,104.7121,104.7399,104.7121,104.7213,11351.0
2016-08-11 15:30:00,113.14,113.17,113.13,113.17,4864.0,104.7306,104.7584,104.7213,104.7584,4864.0
2016-08-11 15:35:00,113.18,113.2,113.16,113.16,1073.0,104.7676,104.7861,104.7491,104.7491,1073.0
2016-08-11 15:40:00,113.19,113.23,113.19,113.23,3373.0,104.7769,104.8139,104.7769,104.8139,3373.0
2016-08-11 15:45:00,113.27,113.28,113.23,113.24,6539.0,104.8509,104.8602,104.8139,104.8232,6539.0
2016-08-11 15:50:00,113.22,113.23,113.21,113.22,2696.0,104.8047,104.8139,104.7954,104.8047,2696.0
2016-08-11 15:55:00,113.2,113.21,113.13,113.14,11147.0,104.7861,104.7954,104.7213,104.7306,11147.0
2016-08-12 09:30:00,112.94,113.04,112.83,113.03,12621.0,104.5455,104.638,104.4436,104.6288,12621.0
2016-08-12 09:35:00,113.04,113.04,112.95,112.96,808.0,104.638,104.638,104.5547,104.564,808.0
2016-08-12 09:40:00,113.02,113.04,112.94,113.04,3251.0,104.6195,104.638,104.5455,104.638,3251.0
2016-08-12 09:45:00,112.98,113.03,112.98,113.0,10856.0,104.5825,104.6288,104.5825,104.601,10856.0
2016-08-12 09:50:00,112.97,113.02,112.96,113.02,1216.0,104.5732,104.6195,104.564,104.6195,1216.0
2016-08-12 09:55:00,113.02,113.04,113.0,113.04,1665.0,104.6195,104.638,104.601,104.638,1665.0
2016-08-12 10:00:00,113.04,113.04,113.04,113.04,120.0,104.638,104.638,104.638,104.638,120.0
2016-08-12 10:05:00,112.99,113.03,112.99,113.03,4486.0,104.5918,104.6288,104.5918,104.6288,4486.0
2016-08-12 10:10:00,113.04,113.07,113.02,113.06,1202.0,104.638,104.6658,104.6195,104.6566,1202.0
2016-08-12 10:15:00,113.06,113.09,113.06,113.08,420.0,104.6566,104.6843,104.6566,104.6751,420.0
2016-08-12 10:20:00,113.03,113.11,113.01,113.08,4302.0,104.6288,104.7028,104.6103,104.6751,4302.0
2016-08-12 10:25:00,113.08,113.09,113.03,113.06,1857.0,104.6751,104.6843,104.6288,104.6566,1857.0
2016-08-12 10:30:00,113.05,113.1,113.05,113.07,910.0,104.6473,104.6936,104.6473,104.6658,910.0
2016-08-12 10:35:00,113.06,113.12,113.06,113.1,742.0,104.6566,104.7121,104.6566,104.6936,742.0
2016-08-12 10:40:00,113.08,113.11,113.05,113.11,2479.0,104.6751,104.7028,104.6473,104.7028,2479.0
2016-08-12 10:45:00,113.11,113.15,113.11,113.13,4254.0,104.7028,104.7399,104.7028,104.7213,4254.0
2016-08-12 10:50:00,113.14,113.16,113.11,113.12,1981.0,104.7306,104.7491,104.7028,104.7121,1981.0
2016-08-12 10:55:00,113.17,113.19,113.17,113.17,1223.0,104.7584,104.7769,104.7584,104.7584,1223.0
2016-08-12 11:00:00,113.17,113.2,113.16,113.2,1276.0,104.7584,104.7861,104.7491,104.7861,1276.0
2016-08-12 11:05:00,113.18,113.19,113.16,113.18,2248.0,104.7676,104.7769,104.7491,104.7676,2248.0
2016-08-12 11:10:00,113.16,113.17,113.13,113.16,7782.0,104.7491,104.7584,104.7213,104.7491,7782.0
2016-08-12 11:15:00,113.16,113.19,113.15,113.17,3385.0,104.7491,104.7769,104.7399,104.7584,3385.0
2016-08-12 11:20:00,113.17,113.22,113.17,113.22,3069.0,104.7584,104.8047,104.7584,104.8047,3069.0
2016-08-12 11:25:00,113.18,113.22,113.17,113.22,4969.0,104.7676,104.8047,104.7584,104.8047,4969.0
2016-08-12 11:30:00,113.18,113.18,113.17,113.18,1372.0,104.7676,104.7676,104.7584,104.7676,1372.0
2016-08-12 11:35:00,113.15,113.16,113.13,113.13,2209.0,104.7399,104.7491,104.7213,104.7213,2209.0
2016-08-12 11:40:00,113.11,113.11,113.08,113.09,2339.0,104.7028,104.7028,104.6751,104.6843,2339.0
2016-08-12 11:45:00,113.08,113.1,113.08,113.09,3470.0,104.6751,104.6936,104.6751,104.6843,3470.0
2016-08-12 11:50:00,113.09,113.09,113.08,113.08,954.0,104.6843,104.6843,104.6751,104.6751,954.0
2016-08-12 11:55:00,113.06,113.07,113.06,113.06,144.0,104.6566,104.6658,104.6566,104.6566,144.0
2016-08-12 12:00:00,113.08,113.11,113.07,113.1,2404.0,104.6751,104.7028,104.6658,104.6936,2404.0
2016-08-12 12:05:00,113.07,113.08,113.0,113.02,1743.0,104.6658,104.6751,104.601,104.6195,1743.0
2016-08-12 12:10:00,113.02,113.03,113.01,113.03,2042.0,104.6195,104.6288,104.6103,104.6288,2042.0
2016-08-12 12:15:00,113.0,113.0,112.97,112.97,1837.0,104.601,104.601,104.5732,104.5732,1837.0
2016-08-12 12:20:00,113.0,113.01,113.0,113.0,371.0,104.601,104.6103,104.601,104.601,371.0
2016-08-12 12:25:00,113.03,113.03,113.01,113.01,2175.0,104.6288,104.6288,104.6103,104.6103,2175.0
2016-08-12 12:30:00,113.02,113.02,113.01,113.02,3288.0,104.6195,104.6195,104.6103,104.6195,3288.0
2016-08-12 12:35:00,113.02,113.05,113.01,113.05,2719.0,104.6195,104.6473,104.6103,104.6473,2719.0
2016-08-12 12:40:00,113.04,113.07,113.04,113.06,2663.0,104.638,104.6658,104.638,104.6566,2663.0
2016-08-12 12:45:00,113.04,113.06,113.02,113.06,2735.0,104.638,104.6566,104.6195,104.6566,2735.0
2016-08-12 12:50:00,113.04,113.04,113.01,113.03,2046.0,104.638,104.638,104.6103,104.6288,2046.0
2016-08-12 12:55:00,113.01,113.02,112.99,112.99,1551.0,104.6103,104.6195,104.5918,104.5918,1551.0
2016-08-12 13:00:00,112.96,112.97,112.92,112.93,4923.0,104.564,104.5732,104.527,104.5362,4923.0
2016-08-12 13:05:00,112.85,112.87,112.84,112.85,2328.0,104.4622,104.4807,104.4529,104.4622,2328.0
2016-08-12 13:10:00,112.86,112.93,112.85,112.93,3787.0,104.4714,104.5362,104.4622,104.5362,3787.0
2016-08-12 13:15:00,112.92,112.94,112.92,112.93,2613.0,104.527,104.5455,104.527,104.5362,2613.0
2016-08-12 13:20:00,112.93,112.95,112.93,112.95,399.0,104.5362,104.5547,104.5362,104.5547,399.0
2016-08-12 13:25:00,112.93,112.93,112.92,112.93,1272.0,104.5362,104.5362,104.527,104.5362,1272.0
2016-08-12 13:30:00,112.95,112.95,112.93,112.94,1440.0,104.5547,104.5547,104.5362,104.5455,1440.0
2016-08-12 13:35:00,112.96,112.96,112.92,112.93,5533.0,104.564,104.564,104.527,104.5362,5533.0
2016-08-12 13:40:00,112.93,112.96,112.92,112.94,2310.0,104.5362,104.564,104.527,104.5455,2310.0
2016-08-12 13:45:00,112.95,112.95,112.91,112.91,6556.0,104.5547,104.5547,104.5177,104.5177,6556.0
2016-08-12 13:50:00,112.9,112.95,112.89,112.95,542.0,104.5084,104.5547,104.4992,104.5547,542.0
2016-08-12 13:55:00,112.92,112.96,112.9,112.91,4087.0,104.527,104.564,104.5084,104.5177,4087.0
2016-08-12 14:00:00,112.9,112.91,112.89,112.9,1577.0,104.5084,104.5177,104.4992,104.5084,1577.0
2016-08-12 14:05:00,112.9,112.98,112.89,112.96,3627.0,104.5084,104.5825,104.4992,104.564,3627.0
2016-08-12 14:10:00,112.97,112.99,112.94,112.99,15831.0,104.5732,104.5918,104.5455,104.5918,15831.0
2016-08-12 14:15:00,112.99,112.99,112.97,112.98,6777.0,104.5918,104.5918,104.5732,104.5825,6777.0
2016-08-12 14:20:00,112.97,112.99,112.96,112.99,7069.0,104.5732,104.5918,104.564,104.5918,7069.0
2016-08-12 14:25:00,113.0,113.0,112.97,112.98,3662.0,104.601,104.601,104.5732,104.5825,3662.0
2016-08-12 14:30:00,112.99,113.0,112.97,113.0,24463.0,104.5918,104.601,104.5732,104.601,24463.0
2016-08-12 14:35:00,113.0,113.01,112.99,113.01,5074.0,104.601,104.6103,104.5918,104.6103,5074.0
2016-08-12 14:40:00,113.0,113.04,112.99,113.03,21060.0,104.601,104.638,104.5918,104.6288,21060.0
2016-08-12 14:45:00,113.03,113.06,113.03,113.04,2303.0,104.6288,104.6566,104.6288,104.638,2303.0
2016-08-12 14:50:00,113.05,113.06,113.02,113.04,6078.0,104.6473,104.6566,104.6195,104.638,6078.0
2016-08-12 14:55:00,113.03,113.05,113.01,113.04,11111.0,104.6288,104.6473,104.6103,104.638,11111.0
2016-08-12 15:00:00,113.05,113.05,113.03,113.04,1080.0,104.6473,104.6473,104.6288,104.638,1080.0
2016-08-12 15:05:00,113.06,113.06,113.03,113.05,7919.0,104.6566,104.6566,104.6288,104.6473,7919.0
2016-08-12 15:10:00,113.06,113.07,113.03,113.03,1168.0,104.6566,104.6658,104.6288,104.6288,1168.0
2016-08-12 15:15:00,113.06,113.06,113.02,113.03,1752.0,104.6566,104.6566,104.6195,104.6288,1752.0
2016-08-12 15:20:00,113.02,113.04,113.02,113.04,2709.0,104.6195,104.638,104.6195,104.638,2709.0
2016-08-12 15:25:00,113.04,113.07,113.03,113.05,1192.0,104.638,104.6658,104.6288,104.6473,1192.0
2016-08-12 15:30:00,113.07,113.1,113.03,113.1,4509.0,104.6658,104.6936,104.6288,104.6936,4509.0
2016-08-12 15:35:00,113.1,113.12,113.08,113.1,8655.0,104.6936,104.7121,104.6751,104.6936,8655.0
2016-08-12 15:40:00,113.1,113.14,113.1,113.14,4995.0,104.6936,104.7306,104.6936,104.7306,4995.0
2016-08-12 15:45:00,113.12,113.13,113.09,113.11,8103.0,104.7121,104.7213,104.6843,104.7028,8103.0
2016-08-12 15:50:00,113.11,113.12,113.09,113.09,5571.0,104.7028,104.7121,104.6843,104.6843,5571.0
2016-08-12 15:55:00,113.1,113.11,113.07,113.09,20878.0,104.6936,104.7028,104.6658,104.6843,20878.0
2016-08-15 09:30:00,113.3,113.3,113.17,113.25,19804.0,104.8787,104.8787,104.7584,104.8324,19804.0
2016-08-15 09:35:00,113.44,113.44,113.4,113.42,1086.0,105.0083,105.0083,104.9713,104.9898,1086.0
2016-08-15 09:40:00,113.39,113.43,113.38,113.43,2913.0,104.962,104.9991,104.9528,104.9991,2913.0
2016-08-15 09:45:00,113.46,113.46,113.41,113.42,2464.0,105.0268,105.0268,104.9805,104.9898,2464.0
2016-08-15 09:50:00,113.46,113.48,113.44,113.45,1699.0,105.0268,105.0453,105.0083,105.0176,1699.0
2016-08-15 09:55:00,113.46,113.46,113.36,113.38,4640.0,105.0268,105.0268,104.9343,104.9528,4640.0
2016-08-15 10:00:00,113.4,113.47,113.4,113.47,392.0,104.9713,105.0361,104.9713,105.0361,392.0
2016-08-15 10:05:00,113.46,113.46,113.39,113.42,2830.0,105.0268,105.0268,104.962,104.9898,2830.0
2016-08-15 10:10:00,113.46,113.48,113.4,113.48,1392.0,105.0268,105.0453,104.9713,105.0453,1392.0
2016-08-15 10:15:00,113.48,113.49,113.44,113.44,1772.0,105.0453,105.0546,105.0083,105.0083,1772.0
2016-08-15 10:20:00,113.48,113.52,113.46,113.52,1821.0,105.0453,105.0824,105.0268,105.0824,1821.0
2016-08-15 10:25:00,113.52,113.55,113.52,113.54,1079.0,105.0824,105.1101,105.0824,105.1009,1079.0
2016-08-15 10:30:00,113.58,113.58,113.55,113.57,4695.0,105.1379,105.1379,105.1101,105.1286,4695.0
2016-08-15 10:35:00,113.57,113.57,113.55,113.56,1329.0,105.1286,105.1286,105.1101,105.1194,1329.0
2016-08-15 10:40:00,113.59,113.63,113.58,113.59,2782.0,105.1472,105.1842,105.1379,105.1472,2782.0
2016-08-15 10:45:00,113.59,113.61,113.57,113.57,685.0,105.1472,105.1657,105.1286,105.1286,685.0
2016-08-15 10:50:00,113.58,113.59,113.55,113.56,2115.0,105.1379,105.1472,105.1101,105.1194,2115.0
2016-08-15 10:55:00,113.56,113.58,113.54,113.56,5774.0,105.1194,105.1379,105.1009,105.1194,5774.0
2016-08-15 11:00:00,113.57,113.61,113.56,113.61,2151.0,105.1286,105.1657,105.1194,105.1657,2151.0
2016-08-15 11:05:00,113.58,113.6,113.55,113.6,8499.0,105.1379,105.1564,105.1101,105.1564,8499.0
2016-08-15 11:10:00,113.6,113.61,113.59,113.6,3757.0,105.1564,105.1657,105.1472,105.1564,3757.0
2016-08-15 11:15:00,113.6,113.65,113.6,113.65,2992.0,105.1564,105.2027,105.1564,105.2027,2992.0
2016-08-15 11:20:00,113.64,113.65,113.63,113.64,2414.0,105.1934,105.2027,105.1842,105.1934,2414.0
2016-08-15 11:25:00,113.63,113.65,113.63,113.65,1057.0,105.1842,105.2027,105.1842,105.2027,1057.0
2016-08-15 11:30:00,113.64,113.65,113.62,113.63,18867.0,105.1934,105.2027,105.1749,105.1842,18867.0
2016-08-15 11:35:00,113.62,113.64,113.61,113.63,57157.0,105.1749,105.1934,105.1657,105.1842,57157.0
2016-08-15 11:40:00,113.62,113.65,113.61,113.63,39136.0,105.1749,105.2027,105.1657,105.1842,39136.0
2016-08-15 11:45:00,113.62,113.62,113.59,113.59,33607.0,105.1749,105.1749,105.1472,105.1472,33607.0
2016-08-15 11:50:00,113.59,113.6,113.57,113.59,62802.0,105.1472,105.1564,105.1286,105.1472,62802.0
2016-08-15 11:55:00,113.59,113.59,113.56,113.59,58234.0,105.1472,105.1472,105.1194,105.1472,58234.0
2016-08-15 12:00:00,113.57,113.6,113.57,113.58,1028.0,105.1286,105.1564,105.1286,105.1379,1028.0
2016-08-15 12:05:00,113.6,113.6,113.58,113.6,1222.0,105.1564,105.1564,105.1379,105.1564,1222.0
2016-08-15 12:10:00,113.58,113.61,113.58,113.59,1665.0,105.1379,105.1657,105.1379,105.1472,1665.0
2016-08-15 12:15:00,113.61,113.63,113.6,113.6,4914.0,105.1657,105.1842,105.1564,105.1564,4914.0
2016-08-15 12:20:00,113.62,113.64,113.62,113.62,813.0,105.1749,105.1934,105.1749,105.1749,813.0
2016-08-15 12:25:00,113.64,113.65,113.62,113.63,4465.0,105.1934,105.2027,105.1749,105.1842,4465.0
2016-08-15 12:30:00,113.62,113.64,113.62,113.64,380.0,105.1749,105.1934,105.1749,105.1934,380.0
2016-08-15 12:35:00,113.65,113.65,113.61,113.61,2325.0,105.2027,105.2027,105.1657,105.1657,2325.0
2016-08-15 12:40:00,113.61,113.63,113.58,113.62,2017.0,105.1657,105.1842,105.1379,105.1749,2017.0
2016-08-15 12:45:00,113.61,113.62,113.6,113.6,1306.0,105.1657,105.1749,105.1564,105.1564,1306.0
2016-08-15 12:50:00,113.59,113.61,113.59,113.59,1092.0,105.1472,105.1657,105.1472,105.1472,1092.0
2016-08-15 12:55:00,113.59,113.61,113.57,113.61,902.0,105.1472,105.1657,105.1286,105.1657,902.0
2016-08-15 13:00:00,113.61,113.62,113.61,113.61,202.0,105.1657,105.1749,105.1657,105.1657,202.0
2016-08-15 13:05:00,113.59,113.59,113.57,113.57,2865.0,105.1472,105.1472,105.1286,105.1286,2865.0
2016-08-15 13:10:00,113.55,113.57,113.53,113.55,2429.0,105.1101,105.1286,105.0916,105.1101,2429.0
2016-08-15 13:15:00,113.55,113.58,113.55,113.58,1621.0,105.1101,105.1379,105.1101,105.1379,1621.0
2016-08-15 13:20:00,113.56,113.57,113.55,113.57,1466.0,105.1194,105.1286,105.1101,105.1286,1466.0
2016-08-15 13:25:00,113.55,113.6,113.54,113.59,1970.0,105.1101,105.1564,105.1009,105.1472,1970.0
2016-08-15 13:30:00,113.61,113.62,113.6,113.6,500.0,105.1657,105.1749,105.1564,105.1564,500.0
2016-08-15 13:35:00,113.59,113.62,113.59,113.6,2641.0,105.1472,105.1749,105.1472,105.1564,2641.0
2016-08-15 13:40:00,113.59,113.63,113.59,113.62,4401.0,105.1472,105.1842,105.1472,105.1749,4401.0
2016-08-15 13:45:00,113.63,113.65,113.62,113.62,3024.0,105.1842,105.2027,105.1749,105.1749,3024.0
2016-08-15 13:50:00,113.61,113.62,113.6,113.62,965.0,105.1657,105.1749,105.1564,105.1749,965.0
2016-08-15 13:55:00,113.61,113.61,113.59,113.59,962.0,105.1657,105.1657,105.1472,105.1472,962.0
2016-08-15 14:00:00,113.58,113.58,113.56,113.57,867.0,105.1379,105.1379,105.1194,105.1286,867.0
2016-08-15 14:05:00,113.56,113.57,113.55,113.57,6455.0,105.1194,105.1286,105.1101,105.1286,6455.0
2016-08-15 14:10:00,113.56,113.56,113.54,113.56,4045.0,105.1194,105.1194,105.1009,105.1194,4045.0
2016-08-15 14:15:00,113.55,113.56,113.52,113.55,20176.0,105.1101,105.1194,105.0824,105.1101,20176.0
2016-08-15 14:20:00,113.54,113.56,113.53,113.55,1626.0,105.1009,105.1194,105.0916,105.1101,1626.0
2016-08-15 14:25:00,113.55,113.56,113.53,113.55,5526.0,105.1101,105.1194,105.0916,105.1101,5526.0
2016-08-15 14:30:00,113.53,113.57,113.53,113.55,4287.0,105.0916,105.1286,105.0916,105.1101,4287.0
2016-08-15 14:35:00,113.55,113.57,113.55,113.55,4765.0,105.1101,105.1286,105.1101,105.1101,4765.0
2016-08-15 14:40:00,113.56,113.58,113.56,113.57,6880.0,105.1194,105.1379,105.1194,105.1286,6880.0
2016-08-15 14:45:00,113.56,113.61,113.55,113.6,4596.0,105.1194,105.1657,105.1101,105.1564,4596.0
2016-08-15 14:50:00,113.6,113.61,113.58,113.6,2290.0,105.1564,105.1657,105.1379,105.1564,2290.0
2016-08-15 14:55:00,113.59,113.59,113.55,113.56,3928.0,105.1472,105.1472,105.1101,105.1194,3928.0
2016-08-15 15:00:00,113.58,113.58,113.56,113.56,4185.0,105.1379,105.1379,105.1194,105.1194,4185.0
2016-08-15 15:05:00,113.57,113.58,113.56,113.57,15443.0,105.1286,105.1379,105.1194,105.1286,15443.0
2016-08-15 15:10:00,113.57,113.57,113.56,113.57,2145.0,105.1286,105.1286,105.1194,105.1286,2145.0
2016-08-15 15:15:00,113.54,113.55,113.48,113.5,9270.0,105.1009,105.1101,105.0453,105.0638,9270.0
2016-08-15 15:20:00,113.51,113.51,113.48,113.5,3774.0,105.0731,105.0731,105.0453,105.0638,3774.0
2016-08-15 15:25:00,113.49,113.52,113.49,113.52,1025.0,105.0546,105.0824,105.0546,105.0824,1025.0
2016-08-15 15:30:00,113.52,113.53,113.5,113.5,8962.0,105.0824,105.0916,105.0638,105.0638,8962.0
2016-08-15 15:35:00,113.52,113.52,113.48,113.48,5911.0,105.0824,105.0824,105.0453,105.0453,5911.0
2016-08-15 15:40:00,113.49,113.53,113.48,113.53,3997.0,105.0546,105.0916,105.0453,105.0916,3997.0
2016-08-15 15:45:00,113.53,113.53,113.48,113.49,2717.0,105.0916,105.0916,105.0453,105.0546,2717.0
2016-08-15 15:50:00,113.5,113.51,113.47,113.47,5343.0,105.0638,105.0731,105.0361,105.0361,5343.0
2016-08-15 15:55:00,113.46,113.47,113.43,113.45,12010.0,105.0268,105.0361,104.9991,105.0176,12010.0
2016-08-16 09:30:00,113.17,113.22,113.11,113.14,9667.0,104.7584,104.8047,104.7028,104.7306,9667.0
2016-08-16 09:35:00,112.99,113.0,112.92,112.93,2243.0,104.5918,104.601,104.527,104.5362,2243.0
2016-08-16 09:40:00,112.96,112.97,112.95,112.97,1186.0,104.564,104.5732,104.5547,104.5732,1186.0
2016-08-16 09:45:00,112.92,113.0,112.91,112.99,10779.0,104.527,104.601,104.5177,104.5918,10779.0
2016-08-16 09:50:00,112.95,113.06,112.94,113.05,2204.0,104.5547,104.6566,104.5455,104.6473,2204.0
2016-08-16 09:55:00,113.04,113.08,113.02,113.07,4869.0,104.638,104.6751,104.6195,104.6658,4869.0
2016-08-16 10:00:00,113.04,113.12,113.04,113.12,1717.0,104.638,104.7121,104.638,104.7121,1717.0
2016-08-16 10:05:00,113.18,113.19,113.14,113.14,3327.0,104.7676,104.7769,104.7306,104.7306,3327.0
2016-08-16 10:10:00,113.16,113.17,113.15,113.17,1061.0,104.7491,104.7584,104.7399,104.7584,1061.0
2016-08-16 10:15:00,113.14,113.14,113.07,113.08,1187.0,104.7306,104.7306,104.6658,104.6751,1187.0
2016-08-16 10:20:00,113.09,113.11,113.06,113.11,1104.0,104.6843,104.7028,104.6566,104.7028,1104.0
2016-08-16 10:25:00,113.11,113.12,113.04,113.07,10958.0,104.7028,104.7121,104.638,104.6658,10958.0
2016-08-16 10:30:00,113.08,113.09,113.04,113.04,2141.0,104.6751,104.6843,104.638,104.638,2141.0
2016-08-16 10:35:00,113.06,113.14,113.04,113.12,3053.0,104.6566,104.7306,104.638,104.7121,3053.0
2016-08-16 10:40:00,113.14,113.14,113.06,113.07,3430.0,104.7306,104.7306,104.6566,104.6658,3430.0
2016-08-16 10:45:00,113.07,113.07,113.02,113.07,712.0,104.6658,104.6658,104.6195,104.6658,712.0
2016-08-16 10:50:00,113.03,113.05,113.01,113.02,3025.0,104.6288,104.6473,104.6103,104.6195,3025.0
2016-08-16 10:55:00,113.02,113.03,112.98,112.98,4204.0,104.6195,104.6288,104.5825,104.5825,4204.0
2016-08-16 11:00:00,112.98,113.0,112.96,113.0,2530.0,104.5825,104.601,104.564,104.601,2530.0
2016-08-16 11:05:00,113.03,113.05,113.03,113.04,7644.0,104.6288,104.6473,104.6288,104.638,7644.0
2016-08-16 11:10:00,113.04,113.06,113.04,113.04,1713.0,104.638,104.6566,104.638,104.638,1713.0
2016-08-16 11:15:00,113.07,113.11,113.06,113.1,3396.0,104.6658,104.7028,104.6566,104.6936,3396.0
2016-08-16 11:20:00,113.1,113.11,113.1,113.1,1052.0,104.6936,104.7028,104.6936,104.6936,1052.0
2016-08-16 11:25:00,113.06,113.06,113.06,113.06,182.0,104.6566,104.6566,104.6566,104.6566,182.0
2016-08-16 11:30:00,113.07,113.07,112.98,112.99,2443.0,104.6658,104.6658,104.5825,104.5918,2443.0
2016-08-16 11:35:00,112.98,113.01,112.97,112.98,3018.0,104.5825,104.6103,104.5732,104.5825,3018.0
2016-08-16 11:40:00,112.97,113.01,112.95,112.95,5413.0,104.5732,104.6103,104.5547,104.5547,5413.0
2016-08-16 11:45:00,112.97,112.99,112.96,112.99,2193.0,104.5732,104.5918,104.564,104.5918,2193.0
2016-08-16 11:50:00,113.02,113.02,112.99,113.0,5623.0,104.6195,104.6195,104.5918,104.601,5623.0
2016-08-16 11:55:00,113.02,113.05,113.02,113.04,1837.0,104.6195,104.6473,104.6195,104.638,1837.0
2016-08-16 12:00:00,113.03,113.04,113.02,113.03,8656.0,104.6288,104.638,104.6195,104.6288,8656.0
2016-08-16 12:05:00,113.04,113.04,113.03,113.03,452.0,104.638,104.638,104.6288,104.6288,452.0
2016-08-16 12:10:00,113.03,113.04,113.02,113.04,2455.0,104.6288,104.638,104.6195,104.638,2455.0
2016-08-16 12:15:00,113.04,113.07,113.01,113.05,3002.0,104.638,104.6658,104.6103,104.6473,3002.0
2016-08-16 12:20:00,113.03,113.05,113.02,113.04,289.0,104.6288,104.6473,104.6195,104.638,289.0
2016-08-16 12:25:00,113.05,113.06,112.99,113.0,1881.0,104.6473,104.6566,104.5918,104.601,1881.0
2016-08-16 12:30:00,112.99,112.99,112.98,112.99,479.0,104.5918,104.5918,104.5825,104.5918,479.0
2016-08-16 12:35:00,112.99,113.01,112.99,112.99,8084.0,104.5918,104.6103,104.5918,104.5918,8084.0
2016-08-16 12:40:00,113.02,113.09,113.01,113.09,703.0,104.6195,104.6843,104.6103,104.6843,703.0
2016-08-16 12:45:00,113.1,113.12,113.08,113.12,2816.0,104.6936,104.7121,104.6751,104.7121,2816.0
2016-08-16 12:50:00,113.1,113.12,113.09,113.09,3608.0,104.6936,104.7121,104.6843,104.6843,3608.0
2016-08-16 12:55:00,113.09,113.1,113.07,113.1,2430.0,104.6843,104.6936,104.6658,104.6936,2430.0
2016-08-16 13:00:00,113.1,113.1,113.06,113.08,6154.0,104.6936,104.6936,104.6566,104.6751,6154.0
2016-08-16 13:05:00,113.07,113.09,113.07,113.09,515.0,104.6658,104.6843,104.6658,104.6843,515.0
2016-08-16 13:10:00,113.01,113.03,112.99,113.0,1725.0,104.6103,104.6288,104.5918,104.601,1725.0
2016-08-16 13:15:00,112.98,112.98,112.94,112.94,2491.0,104.5825,104.5825,104.5455,104.5455,2491.0
2016-08-16 13:20:00,112.91,112.92,112.89,112.9,1742.0,104.5177,104.527,104.4992,104.5084,1742.0
2016-08-16 13:25:00,112.89,112.95,112.88,112.93,1723.0,104.4992,104.5547,104.4899,104.5362,1723.0
2016-08-16 13:30:00,112.92,112.92,112.9,112.91,1342.0,104.527,104.527,104.5084,104.5177,1342.0
2016-08-16 13:35:00,112.92,112.93,112.9,112.9,4028.0,104.527,104.5362,104.5084,104.5084,4028.0
2016-08-16 13:40:00,112.92,112.92,112.9,112.9,1788.0,104.527,104.527,104.5084,104.5084,1788.0
2016-08-16 13:45:00,112.88,112.94,112.88,112.94,7205.0,104.4899,104.5455,104.4899,104.5455,7205.0
2016-08-16 13:50:00,112.96,112.96,112.92,112.93,3335.0,104.564,104.564,104.527,104.5362,3335.0
2016-08-16 13:55:00,112.94,112.95,112.91,112.92,1921.0,104.5455,104.5547,104.5177,104.527,1921.0
2016-08-16 14:00:00,112.92,112.98,112.92,112.97,14402.0,104.527,104.5825,104.527,104.5732,14402.0
2016-08-16 14:05:00,112.99,112.99,112.93,112.93,21093.0,104.5918,104.5918,104.5362,104.5362,21093.0
2016-08-16 14:10:00,112.95,112.95,112.9,112.9,2284.0,104.5547,104.5547,104.5084,104.5084,2284.0
2016-08-16 14:15:00,112.88,112.88,112.84,112.87,3884.0,104.4899,104.4899,104.4529,104.4807,3884.0
2016-08-16 14:20:00,112.85,112.88,112.84,112.87,2129.0,104.4622,104.4899,104.4529,104.4807,2129.0
2016-08-16 14:25:00,112.84,112.9,112.8,112.88,12401.0,104.4529,104.5084,104.4159,104.4899,12401.0
2016-08-16 14:30:00,112.87,112.9,112.86,112.86,10851.0,104.4807,104.5084,104.4714,104.4714,10851.0
2016-08-16 14:35:00,112.87,112.9,112.87,112.9,4917.0,104.4807,104.5084,104.4807,104.5084,4917.0
2016-08-16 14:40:00,112.9,112.92,112.88,112.92,12032.0,104.5084,104.527,104.4899,104.527,12032.0
2016-08-16 14:45:00,112.91,112.95,112.89,112.94,3557.0,104.5177,104.5547,104.4992,104.5455,3557.0
2016-08-16 14:50:00,112.93,112.99,112.93,112.98,5279.0,104.5362,104.5918,104.5362,104.5825,5279.0
2016-08-16 14:55:00,112.97,112.98,112.96,112.97,5312.0,104.5732,104.5825,104.564,104.5732,5312.0
2016-08-16 15:00:00,112.96,112.98,112.95,112.95,14260.0,104.564,104.5825,104.5547,104.5547,14260.0
2016-08-16 15:05:00,112.96,112.99,112.95,112.98,3611.0,104.564,104.5918,104.5547,104.5825,3611.0
2016-08-16 15:10:00,112.97,112.98,112.92,112.92,10455.0,104.5732,104.5825,104.527,104.527,10455.0
2016-08-16 15:15:00,112.94,112.96,112.93,112.93,1831.0,104.5455,104.564,104.5362,104.5362,1831.0
2016-08-16 15:20:00,112.94,113.0,112.93,112.98,2322.0,104.5455,104.601,104.5362,104.5825,2322.0
2016-08-16 15:25:00,112.99,112.99,112.95,112.97,2608.0,104.5918,104.5918,104.5547,104.5732,2608.0
2016-08-16 15:30:00,112.97,112.99,112.96,112.99,3621.0,104.5732,104.5918,104.564,104.5918,3621.0
2016-08-16 15:35:00,112.98,112.98,112.92,112.92,2501.0,104.5825,104.5825,104.527,104.527,2501.0
2016-08-16 15:40:00,112.92,112.96,112.92,112.95,3839.0,104.527,104.564,104.527,104.5547,3839.0
2016-08-16 15:45:00,112.92,112.96,112.92,112.93,2015.0,104.527,104.564,104.527,104.5362,2015.0
2016-08-16 15:50:00,112.91,112.91,112.85,112.88,6039.0,104.5177,104.5177,104.4622,104.4899,6039.0
2016-08-16 15:55:00,112.87,112.88,112.75,112.77,14110.0,104.4807,104.4899,104.3696,104.3881,14110.0
2016-08-17 09:30:00,112.74,112.78,112.67,112.69,13083.0,104.3603,104.3974,104.2955,104.3141,13083.0
2016-08-17 09:35:00,112.67,112.67,112.52,112.52,1815.0,104.2955,104.2955,104.1567,104.1567,1815.0
2016-08-17 09:40:00,112.56,112.56,112.53,112.55,1372.0,104.1937,104.1937,104.1659,104.1845,1372.0
2016-08-17 09:45:00,112.5,112.61,112.5,112.61,1324.0,104.1382,104.24,104.1382,104.24,1324.0
2016-08-17 09:50:00,112.59,112.6,112.49,112.55,2581.0,104.2215,104.2307,104.1289,104.1845,2581.0
2016-08-17 09:55:00,112.54,112.55,112.54,112.54,390.0,104.1752,104.1845,104.1752,104.1752,390.0
2016-08-17 10:00:00,112.49,112.49,112.39,112.41,4748.0,104.1289,104.1289,104.0364,104.0549,4748.0
2016-08-17 10:05:00,112.41,112.41,112.39,112.39,957.0,104.0549,104.0549,104.0364,104.0364,957.0
2016-08-17 10:10:00,112.38,112.47,112.38,112.46,4739.0,104.0271,104.1104,104.0271,104.1011,4739.0
2016-08-17 10:15:00,112.45,112.45,112.43,112.43,250.0,104.0919,104.0919,104.0734,104.0734,250.0
2016-08-17 10:20:00,112.44,112.45,112.4,112.4,718.0,104.0826,104.0919,104.0456,104.0456,718.0
2016-08-17 10:25:00,112.46,112.47,112.44,112.45,893.0,104.1011,104.1104,104.0826,104.0919,893.0
2016-08-17 10:30:00,112.48,112.54,112.48,112.51,2258.0,104.1197,104.1752,104.1197,104.1474,2258.0
2016-08-17 10:35:00,112.5,112.5,112.45,112.47,1404.0,104.1382,104.1382,104.0919,104.1104,1404.0
2016-08-17 10:40:00,112.44,112.44,112.4,112.42,919.0,104.0826,104.0826,104.0456,104.0641,919.0
2016-08-17 10:45:00,112.45,112.48,112.43,112.46,2727.0,104.0919,104.1197,104.0734,104.1011,2727.0
2016-08-17 10:50:00,112.43,112.43,112.4,112.41,1059.0,104.0734,104.0734,104.0456,104.0549,1059.0
2016-08-17 10:55:00,112.42,112.44,112.4,112.44,3099.0,104.0641,104.0826,104.0456,104.0826,3099.0
2016-08-17 11:00:00,112.44,112.46,112.43,112.44,3777.0,104.0826,104.1011,104.0734,104.0826,3777.0
2016-08-17 11:05:00,112.44,112.44,112.44,112.44,0.0,104.0826,104.0826,104.0826,104.0826,0.0
2016-08-17 11:10:00,112.45,112.46,112.43,112.43,4725.0,104.0919,104.1011,104.0734,104.0734,4725.0
2016-08-17 11:15:00,112.45,112.47,112.44,112.47,3986.0,104.0919,104.1104,104.0826,104.1104,3986.0
2016-08-17 11:20:00,112.45,112.45,112.33,112.33,1843.0,104.0919,104.0919,103.9808,103.9808,1843.0
2016-08-17 11:25:00,112.35,112.36,112.25,112.28,3070.0,103.9993,104.0086,103.9068,103.9345,3070.0
2016-08-17 11:30:00,112.27,112.29,112.21,112.23,2806.0,103.9253,103.9438,103.8697,103.8882,2806.0
2016-08-17 11:35:00,112.22,112.24,112.16,112.2,7916.0,103.879,103.8975,103.8234,103.8605,7916.0
2016-08-17 11:40:00,112.2,112.22,112.19,112.21,1880.0,103.8605,103.879,103.8512,103.8697,1880.0
2016-08-17 11:45:00,112.22,112.22,112.19,112.19,558.0,103.879,103.879,103.8512,103.8512,558.0
2016-08-17 11:50:00,112.19,112.2,112.18,112.18,607.0,103.8512,103.8605,103.842,103.842,607.0
2016-08-17 11:55:00,112.2,112.22,112.18,112.22,4453.0,103.8605,103.879,103.842,103.879,4453.0
2016-08-17 12:00:00,112.19,112.22,112.19,112.2,2072.0,103.8512,103.879,103.8512,103.8605,2072.0
2016-08-17 12:05:00,112.2,112.23,112.2,112.22,1807.0,103.8605,103.8882,103.8605,103.879,1807.0
2016-08-17 12:10:00,112.23,112.27,112.22,112.26,1378.0,103.8882,103.9253,103.879,103.916,1378.0
2016-08-17 12:15:00,112.28,112.29,112.26,112.27,4047.0,103.9345,103.9438,103.916,103.9253,4047.0
2016-08-17 12:20:00,112.27,112.29,112.26,112.29,2767.0,103.9253,103.9438,103.916,103.9438,2767.0
2016-08-17 12:25:00,112.34,112.34,112.3,112.34,1847.0,103.9901,103.9901,103.953,103.9901,1847.0
2016-08-17 12:30:00,112.34,112.35,112.32,112.32,1335.0,103.9901,103.9993,103.9716,103.9716,1335.0
2016-08-17 12:35:00,112.34,112.35,112.33,112.35,3024.0,103.9901,103.9993,103.9808,103.9993,3024.0
2016-08-17 12:40:00,112.35,112.37,112.35,112.37,858.0,103.9993,104.0178,103.9993,104.0178,858.0
2016-08-17 12:45:00,112.39,112.56,112.38,112.56,9205.0,104.0364,104.1937,104.0271,104.1937,9205.0
2016-08-17 12:50:00,112.6,112.6,112.53,112.55,3181.0,104.2307,104.2307,104.1659,104.1845,3181.0
2016-08-17 12:55:00,112.58,112.59,112.53,112.53,1239.0,104.2122,104.2215,104.1659,104.1659,1239.0
2016-08-17 13:00:00,112.56,112.56,112.54,112.54,589.0,104.1937,104.1937,104.1752,104.1752,589.0
2016-08-17 13:05:00,112.53,112.54,112.5,112.52,2554.0,104.1659,104.1752,104.1382,104.1567,2554.0
2016-08-17 13:10:00,112.51,112.51,112.49,112.5,553.0,104.1474,104.1474,104.1289,104.1382,553.0
2016-08-17 13:15:00,112.51,112.53,112.5,112.52,1720.0,104.1474,104.1659,104.1382,104.1567,1720.0
2016-08-17 13:20:00,112.49,112.51,112.47,112.48,3906.0,104.1289,104.1474,104.1104,104.1197,3906.0
2016-08-17 13:25:00,112.47,112.52,112.47,112.5,2103.0,104.1104,104.1567,104.1104,104.1382,2103.0
2016-08-17 13:30:00,112.51,112.53,112.51,112.52,1412.0,104.1474,104.1659,104.1474,104.1567,1412.0
2016-08-17 13:35:00,112.55,112.63,112.54,112.63,2154.0,104.1845,104.2585,104.1752,104.2585,2154.0
2016-08-17 13:40:00,112.7,112.7,112.62,112.62,1381.0,104.3233,104.3233,104.2493,104.2493,1381.0
2016-08-17 13:45:00,112.63,112.63,112.59,112.6,5295.0,104.2585,104.2585,104.2215,104.2307,5295.0
2016-08-17 13:50:00,112.6,112.61,112.53,112.56,2082.0,104.2307,104.24,104.1659,104.1937,2082.0
2016-08-17 13:55:00,112.55,112.55,112.49,112.51,1647.0,104.1845,104.1845,104.1289,104.1474,1647.0
2016-08-17 14:00:00,112.48,112.65,112.33,112.65,13974.0,104.1197,104.277,103.9808,104.277,13974.0
2016-08-17 14:05:00,112.62,112.67,112.56,112.65,7395.0,104.2493,104.2955,104.1937,104.277,7395.0
2016-08-17 14:10:00,112.66,112.87,112.64,112.87,15241.0,104.2863,104.4807,104.2678,104.4807,15241.0
2016-08-17 14:15:00,112.83,112.83,112.69,112.73,20874.0,104.4436,104.4436,104.3141,104.3511,20874.0
2016-08-17 14:20:00,112.77,112.77,112.66,112.68,2934.0,104.3881,104.3881,104.2863,104.3048,2934.0
2016-08-17 14:25:00,112.71,112.79,112.69,112.74,13460.0,104.3326,104.4066,104.3141,104.3603,13460.0
2016-08-17 14:30:00,112.71,112.74,112.67,112.73,2351.0,104.3326,104.3603,104.2955,104.3511,2351.0
2016-08-17 14:35:00,112.75,112.77,112.69,112.77,3674.0,104.3696,104.3881,104.3141,104.3881,3674.0
2016-08-17 14:40:00,112.73,112.77,112.71,112.71,32084.0,104.3511,104.3881,104.3326,104.3326,32084.0
2016-08-17 14:45:00,112.71,112.82,112.7,112.77,4239.0,104.3326,104.4344,104.3233,104.3881,4239.0
2016-08-17 14:50:00,112.77,112.78,112.7,112.72,3323.0,104.3881,104.3974,104.3233,104.3418,3323.0
2016-08-17 14:55:00,112.74,112.77,112.72,112.75,4278.0,104.3603,104.3881,104.3418,104.3696,4278.0
2016-08-17 15:00:00,112.74,112.77,112.69,112.72,3668.0,104.3603,104.3881,104.3141,104.3418,3668.0
2016-08-17 15:05:00,112.72,112.75,112.64,112.64,18826.0,104.3418,104.3696,104.2678,104.2678,18826.0
2016-08-17 15:10:00,112.68,112.68,112.63,112.64,2578.0,104.3048,104.3048,104.2585,104.2678,2578.0
2016-08-17 15:15:00,112.67,112.69,112.63,112.69,13154.0,104.2955,104.3141,104.2585,104.3141,13154.0
2016-08-17 15:20:00,112.69,112.72,112.68,112.72,3252.0,104.3141,104.3418,104.3048,104.3418,3252.0
2016-08-17 15:25:00,112.74,112.77,112.74,112.77,3342.0,104.3603,104.3881,104.3603,104.3881,3342.0
2016-08-17 15:30:00,112.77,112.8,112.76,112.8,4054.0,104.3881,104.4159,104.3789,104.4159,4054.0
2016-08-17 15:35:00,112.8,112.84,112.8,112.83,1744.0,104.4159,104.4529,104.4159,104.4436,1744.0
2016-08-17 15:40:00,112.81,112.86,112.8,112.86,6067.0,104.4251,104.4714,104.4159,104.4714,6067.0
2016-08-17 15:45:00,112.87,112.89,112.85,112.87,3734.0,104.4807,104.4992,104.4622,104.4807,3734.0
2016-08-17 15:50:00,112.89,112.89,112.84,112.84,1666.0,104.4992,104.4992,104.4529,104.4529,1666.0
2016-08-17 15:55:00,112.84,112.86,112.8,112.85,13361.0,104.4529,104.4714,104.4159,104.4622,13361.0
2016-08-18 09:30:00,112.84,112.93,112.84,112.91,13432.0,104.4529,104.5362,104.4529,104.5177,13432.0
2016-08-18 09:35:00,112.91,112.91,112.87,112.87,1112.0,104.5177,104.5177,104.4807,104.4807,1112.0
2016-08-18 09:40:00,112.83,112.83,112.73,112.78,3028.0,104.4436,104.4436,104.3511,104.3974,3028.0
2016-08-18 09:45:00,112.81,112.83,112.76,112.78,1619.0,104.4251,104.4436,104.3789,104.3974,1619.0
2016-08-18 09:50:00,112.82,112.86,112.77,112.86,2393.0,104.4344,104.4714,104.3881,104.4714,2393.0
2016-08-18 09:55:00,112.93,112.94,112.93,112.94,665.0,104.5362,104.5455,104.5362,104.5455,665.0
2016-08-18 10:00:00,112.93,112.95,112.91,112.95,2277.0,104.5362,104.5547,104.5177,104.5547,2277.0
2016-08-18 10:05:00,112.98,112.98,112.93,112.95,800.0,104.5825,104.5825,104.5362,104.5547,800.0
2016-08-18 10:10:00,112.9,112.93,112.9,112.92,1077.0,104.5084,104.5362,104.5084,104.527,1077.0
2016-08-18 10:15:00,112.93,112.97,112.93,112.95,2805.0,104.5362,104.5732,104.5362,104.5547,2805.0
2016-08-18 10:20:00,112.98,112.99,112.89,112.89,2391.0,104.5825,104.5918,104.4992,104.4992,2391.0
2016-08-18 10:25:00,112.9,112.94,112.85,112.93,8576.0,104.5084,104.5455,104.4622,104.5362,8576.0
2016-08-18 10:30:00,112.95,113.03,112.95,113.03,2590.0,104.5547,104.6288,104.5547,104.6288,2590.0
2016-08-18 10:35:00,112.98,113.05,112.97,113.05,3903.0,104.5825,104.6473,104.5732,104.6473,3903.0
2016-08-18 10:40:00,113.04,113.04,112.97,113.02,3201.0,104.638,104.638,104.5732,104.6195,3201.0
2016-08-18 10:45:00,113.0,113.01,112.95,112.95,1000.0,104.601,104.6103,104.5547,104.5547,1000.0
2016-08-18 10:50:00,113.0,113.0,112.99,113.0,10430.0,104.601,104.601,104.5918,104.601,10430.0
2016-08-18 10:55:00,113.01,113.09,113.01,113.07,4914.0,104.6103,104.6843,104.6103,104.6658,4914.0
2016-08-18 11:00:00,113.05,113.06,112.98,113.0,2291.0,104.6473,104.6566,104.5825,104.601,2291.0
2016-08-18 11:05:00,113.0,113.04,113.0,113.03,1599.0,104.601,104.638,104.601,104.6288,1599.0
2016-08-18 11:10:00,113.03,113.03,113.0,113.02,2228.0,104.6288,104.6288,104.601,104.6195,2228.0
2016-08-18 11:15:00,112.98,113.02,112.98,113.0,1880.0,104.5825,104.6195,104.5825,104.601,1880.0
2016-08-18 11:20:00,113.0,113.01,112.99,113.0,6122.0,104.601,104.6103,104.5918,104.601,6122.0
2016-08-18 11:25:00,113.03,113.06,113.03,113.05,2639.0,104.6288,104.6566,104.6288,104.6473,2639.0
2016-08-18 11:30:00,113.05,113.06,113.04,113.04,1145.0,104.6473,104.6566,104.638,104.638,1145.0
2016-08-18 11:35:00,113.03,113.04,113.03,113.03,278.0,104.6288,104.638,104.6288,104.6288,278.0
2016-08-18 11:40:00,113.03,113.03,113.0,113.0,10815.0,104.6288,104.6288,104.601,104.601,10815.0
2016-08-18 11:45:00,113.01,113.02,112.98,113.01,3631.0,104.6103,104.6195,104.5825,104.6103,3631.0
2016-08-18 11:50:00,113.01,113.01,112.97,112.99,2400.0,104.6103,104.6103,104.5732,104.5918,2400.0
2016-08-18 11:55:00,112.96,112.96,112.95,112.96,1139.0,104.564,104.564,104.5547,104.564,1139.0
2016-08-18 12:00:00,112.96,112.96,112.93,112.96,9098.0,104.564,104.564,104.5362,104.564,9098.0
2016-08-18 12:05:00,112.96,112.97,112.96,112.97,1136.0,104.564,104.5732,104.564,104.5732,1136.0
2016-08-18 12:10:00,112.97,112.97,112.94,112.94,1524.0,104.5732,104.5732,104.5455,104.5455,1524.0
2016-08-18 12:15:00,112.95,112.95,112.92,112.94,2189.0,104.5547,104.5547,104.527,104.5455,2189.0
2016-08-18 12:20:00,112.93,112.93,112.89,112.89,2558.0,104.5362,104.5362,104.4992,104.4992,2558.0
2016-08-18 12:25:00,112.9,112.91,112.83,112.83,5858.0,104.5084,104.5177,104.4436,104.4436,5858.0
2016-08-18 12:30:00,112.81,112.83,112.8,112.83,2855.0,104.4251,104.4436,104.4159,104.4436,2855.0
2016-08-18 12:35:00,112.81,112.83,112.77,112.83,6870.0,104.4251,104.4436,104.3881,104.4436,6870.0
2016-08-18 12:40:00,112.83,112.87,112.8,112.87,2571.0,104.4436,104.4807,104.4159,104.4807,2571.0
2016-08-18 12:45:00,112.87,112.9,112.87,112.88,3531.0,104.4807,104.5084,104.4807,104.4899,3531.0
2016-08-18 12:50:00,112.89,112.89,112.85,112.87,3070.0,104.4992,104.4992,104.4622,104.4807,3070.0
2016-08-18 12:55:00,112.88,112.88,112.83,112.84,1896.0,104.4899,104.4899,104.4436,104.4529,1896.0
2016-08-18 13:00:00,112.87,112.89,112.85,112.86,2119.0,104.4807,104.4992,104.4622,104.4714,2119.0
2016-08-18 13:05:00,112.88,112.89,112.88,112.89,530.0,104.4899,104.4992,104.4899,104.4992,530.0
2016-08-18 13:10:00,112.91,112.91,112.9,112.9,1866.0,104.5177,104.5177,104.5084,104.5084,1866.0
2016-08-18 13:15:00,112.9,112.91,112.88,112.9,2423.0,104.5084,104.5177,104.4899,104.5084,2423.0
2016-08-18 13:20:00,112.87,112.91,112.87,112.89,2655.0,104.4807,104.5177,104.4807,104.4992,2655.0
2016-08-18 13:25:00,112.9,112.91,112.89,112.89,664.0,104.5084,104.5177,104.4992,104.4992,664.0
2016-08-18 13:30:00,112.92,112.93,112.91,112.92,1569.0,104.527,104.5362,104.5177,104.527,1569.0
2016-08-18 13:35:00,112.91,112.96,112.91,112.96,2157.0,104.5177,104.564,104.5177,104.564,2157.0
2016-08-18 13:40:00,112.96,113.01,112.96,113.0,1869.0,104.564,104.6103,104.564,104.601,1869.0
2016-08-18 13:45:00,112.99,113.0,112.96,112.97,761.0,104.5918,104.601,104.564,104.5732,761.0
2016-08-18 13:50:00,112.97,112.97,112.96,112.96,932.0,104.5732,104.5732,104.564,104.564,932.0
2016-08-18 13:55:00,112.96,112.98,112.96,112.97,19816.0,104.564,104.5825,104.564,104.5732,19816.0
2016-08-18 14:00:00,112.97,112.97,112.94,112.95,6840.0,104.5732,104.5732,104.5455,104.5547,6840.0
2016-08-18 14:05:00,112.95,112.97,112.91,112.94,4864.0,104.5547,104.5732,104.5177,104.5455,4864.0
2016-08-18 14:10:00,112.94,112.98,112.94,112.96,23141.0,104.5455,104.5825,104.5455,104.564,23141.0
2016-08-18 14:15:00,112.98,112.98,112.96,112.97,12969.0,104.5825,104.5825,104.564,104.5732,12969.0
2016-08-18 14:20:00,112.97,112.97,112.94,112.95,2090.0,104.5732,104.5732,104.5455,104.5547,2090.0
2016-08-18 14:25:00,112.97,112.99,112.94,112.96,21579.0,104.5732,104.5918,104.5455,104.564,21579.0
2016-08-18 14:30:00,112.95,112.96,112.89,112.92,10552.0,104.5547,104.564,104.4992,104.527,10552.0
2016-08-18 14:35:00,112.93,112.94,112.92,112.94,6454.0,104.5362,104.5455,104.527,104.5455,6454.0
2016-08-18 14:40:00,112.94,112.96,112.93,112.95,4036.0,104.5455,104.564,104.5362,104.5547,4036.0
2016-08-18 14:45:00,112.96,112.97,112.93,112.97,16069.0,104.564,104.5732,104.5362,104.5732,16069.0
2016-08-18 14:50:00,112.96,112.97,112.95,112.95,8263.0,104.564,104.5732,104.5547,104.5547,8263.0
2016-08-18 14:55:00,112.95,112.95,112.91,112.94,12168.0,104.5547,104.5547,104.5177,104.5455,12168.0
2016-08-18 15:00:00,112.94,112.97,112.93,112.96,3097.0,104.5455,104.5732,104.5362,104.564,3097.0
2016-08-18 15:05:00,113.01,113.02,112.98,113.01,1582.0,104.6103,104.6195,104.5825,104.6103,1582.0
2016-08-18 15:10:00,113.02,113.02,112.98,113.0,1881.0,104.6195,104.6195,104.5825,104.601,1881.0
2016-08-18 15:15:00,112.98,113.0,112.98,112.99,3796.0,104.5825,104.601,104.5825,104.5918,3796.0
2016-08-18 15:20:00,113.0,113.01,112.99,113.01,2781.0,104.601,104.6103,104.5918,104.6103,2781.0
2016-08-18 15:25:00,113.01,113.02,112.98,112.99,4218.0,104.6103,104.6195,104.5825,104.5918,4218.0
2016-08-18 15:30:00,112.98,112.98,112.95,112.95,3957.0,104.5825,104.5825,104.5547,104.5547,3957.0
2016-08-18 15:35:00,112.95,112.96,112.93,112.93,703.0,104.5547,104.564,104.5362,104.5362,703.0
2016-08-18 15:40:00,112.94,112.97,112.93,112.97,2235.0,104.5455,104.5732,104.5362,104.5732,2235.0
2016-08-18 15:45:00,112.96,112.96,112.89,112.92,3715.0,104.564,104.564,104.4992,104.527,3715.0
2016-08-18 15:50:00,112.93,112.95,112.91,112.94,5046.0,104.5362,104.5547,104.5177,104.5455,5046.0
2016-08-18 15:55:00,112.94,113.0,112.93,113.0,13262.0,104.5455,104.601,104.5362,104.601,13262.0
2016-08-19 09:30:00,112.69,112.71,112.64,112.64,8905.0,104.3141,104.3326,104.2678,104.2678,8905.0
2016-08-19 09:35:00,112.66,112.66,112.57,112.57,1800.0,104.2863,104.2863,104.203,104.203,1800.0
2016-08-19 09:40:00,112.56,112.64,112.56,112.64,800.0,104.1937,104.2678,104.1937,104.2678,800.0
2016-08-19 09:45:00,112.64,112.64,112.53,112.53,7849.0,104.2678,104.2678,104.1659,104.1659,7849.0
2016-08-19 09:50:00,112.54,112.62,112.54,112.61,2396.0,104.1752,104.2493,104.1752,104.24,2396.0
2016-08-19 09:55:00,112.64,112.67,112.6,112.6,3232.0,104.2678,104.2955,104.2307,104.2307,3232.0
2016-08-19 10:00:00,112.65,112.67,112.61,112.67,4464.0,104.277,104.2955,104.24,104.2955,4464.0
2016-08-19 10:05:00,112.64,112.69,112.64,112.69,4042.0,104.2678,104.3141,104.2678,104.3141,4042.0
2016-08-19 10:10:00,112.66,112.68,112.63,112.67,1432.0,104.2863,104.3048,104.2585,104.2955,1432.0
2016-08-19 10:15:00,112.67,112.69,112.64,112.68,1715.0,104.2955,104.3141,104.2678,104.3048,1715.0
2016-08-19 10:20:00,112.77,112.81,112.74,112.81,4519.0,104.3881,104.4251,104.3603,104.4251,4519.0
2016-08-19 10:25:00,112.82,112.92,112.82,112.91,1385.0,104.4344,104.527,104.4344,104.5177,1385.0
2016-08-19 10:30:00,112.91,112.95,112.85,112.85,622.0,104.5177,104.5547,104.4622,104.4622,622.0
2016-08-19 10:35:00,112.88,112.9,112.88,112.89,1129.0,104.4899,104.5084,104.4899,104.4992,1129.0
2016-08-19 10:40:00,112.89,112.94,112.88,112.94,1707.0,104.4992,104.5455,104.4899,104.5455,1707.0
2016-08-19 10:45:00,112.95,112.96,112.92,112.93,2256.0,104.5547,104.564,104.527,104.5362,2256.0
2016-08-19 10:50:00,112.9,112.9,112.86,112.88,1642.0,104.5084,104.5084,104.4714,104.4899,1642.0
2016-08-19 10:55:00,112.88,112.89,112.86,112.88,1988.0,104.4899,104.4992,104.4714,104.4899,1988.0
2016-08-19 11:00:00,112.88,112.88,112.85,112.87,937.0,104.4899,104.4899,104.4622,104.4807,937.0
2016-08-19 11:05:00,112.89,112.9,112.89,112.9,768.0,104.4992,104.5084,104.4992,104.5084,768.0
2016-08-19 11:10:00,112.91,112.93,112.91,112.92,3374.0,104.5177,104.5362,104.5177,104.527,3374.0
2016-08-19 11:15:00,112.92,112.93,112.89,112.9,1917.0,104.527,104.5362,104.4992,104.5084,1917.0
2016-08-19 11:20:00,112.9,112.9,112.88,112.89,248.0,104.5084,104.5084,104.4899,104.4992,248.0
2016-08-19 11:25:00,112.93,112.93,112.9,112.93,2331.0,104.5362,104.5362,104.5084,104.5362,2331.0
2016-08-19 11:30:00,112.92,112.95,112.88,112.89,2737.0,104.527,104.5547,104.4899,104.4992,2737.0
2016-08-19 11:35:00,112.9,112.91,112.86,112.86,426.0,104.5084,104.5177,104.4714,104.4714,426.0
2016-08-19 11:40:00,112.85,112.86,112.85,112.85,1405.0,104.4622,104.4714,104.4622,104.4622,1405.0
2016-08-19 11:45:00,112.85,112.89,112.84,112.89,2827.0,104.4622,104.4992,104.4529,104.4992,2827.0
2016-08-19 11:50:00,112.88,112.9,112.87,112.89,1719.0,104.4899,104.5084,104.4807,104.4992,1719.0
2016-08-19 11:55:00,112.9,112.91,112.9,112.9,772.0,104.5084,104.5177,104.5084,104.5084,772.0
2016-08-19 12:00:00,112.96,112.97,112.94,112.97,3173.0,104.564,104.5732,104.5455,104.5732,3173.0
2016-08-19 12:05:00,112.97,112.98,112.95,112.96,883.0,104.5732,104.5825,104.5547,104.564,883.0
2016-08-19 12:10:00,112.97,112.97,112.94,112.95,3836.0,104.5732,104.5732,104.5455,104.5547,3836.0
2016-08-19 12:15:00,112.9,112.9,112.86,112.87,2394.0,104.5084,104.5084,104.4714,104.4807,2394.0
2016-08-19 12:20:00,112.86,112.89,112.85,112.88,4819.0,104.4714,104.4992,104.4622,104.4899,4819.0
2016-08-19 12:25:00,112.89,112.91,112.89,112.9,1291.0,104.4992,104.5177,104.4992,104.5084,1291.0
2016-08-19 12:30:00,112.9,112.92,112.9,112.91,3557.0,104.5084,104.527,104.5084,104.5177,3557.0
2016-08-19 12:35:00,112.88,112.89,112.85,112.87,9136.0,104.4899,104.4992,104.4622,104.4807,9136.0
2016-08-19 12:40:00,112.83,112.83,112.82,112.83,225.0,104.4436,104.4436,104.4344,104.4436,225.0
2016-08-19 12:45:00,112.8,112.8,112.75,112.76,1092.0,104.4159,104.4159,104.3696,104.3789,1092.0
2016-08-19 12:50:00,112.76,112.76,112.66,112.7,1468.0,104.3789,104.3789,104.2863,104.3233,1468.0
2016-08-19 12:55:00,112.7,112.7,112.7,112.7,0.0,104.3233,104.3233,104.3233,104.3233,0.0
2016-08-19 13:00:00,112.69,112.69,112.66,112.68,1106.0,104.3141,104.3141,104.2863,104.3048,1106.0
2016-08-19 13:05:00,112.71,112.71,112.71,112.71,428.0,104.3326,104.3326,104.3326,104.3326,428.0
2016-08-19 13:10:00,112.71,112.73,112.7,112.72,26956.0,104.3326,104.3511,104.3233,104.3418,26956.0
2016-08-19 13:15:00,112.73,112.74,112.72,112.72,3142.0,104.3511,104.3603,104.3418,104.3418,3142.0
2016-08-19 13:20:00,112.71,112.73,112.71,112.71,3557.0,104.3326,104.3511,104.3326,104.3326,3557.0
2016-08-19 13:25:00,112.69,112.73,112.69,112.73,7020.0,104.3141,104.3511,104.3141,104.3511,7020.0
2016-08-19 13:30:00,112.73,112.73,112.67,112.68,1756.0,104.3511,104.3511,104.2955,104.3048,1756.0
2016-08-19 13:35:00,112.69,112.74,112.68,112.73,6795.0,104.3141,104.3603,104.3048,104.3511,6795.0
2016-08-19 13:40:00,112.77,112.78,112.76,112.77,1975.0,104.3881,104.3974,104.3789,104.3881,1975.0
2016-08-19 13:45:00,112.78,112.81,112.77,112.81,2689.0,104.3974,104.4251,104.3881,104.4251,2689.0
2016-08-19 13:50:00,112.82,112.83,112.78,112.8,1348.0,104.4344,104.4436,104.3974,104.4159,1348.0
2016-08-19 13:55:00,112.8,112.81,112.75,112.78,793.0,104.4159,104.4251,104.3696,104.3974,793.0
2016-08-19 14:00:00,112.79,112.82,112.78,112.79,4728.0,104.4066,104.4344,104.3974,104.4066,4728.0
2016-08-19 14:05:00,112.8,112.81,112.78,112.78,9072.0,104.4159,104.4251,104.3974,104.3974,9072.0
2016-08-19 14:10:00,112.78,112.82,112.77,112.81,18273.0,104.3974,104.4344,104.3881,104.4251,18273.0
2016-08-19 14:15:00,112.81,112.85,112.81,112.83,7007.0,104.4251,104.4622,104.4251,104.4436,7007.0
2016-08-19 14:20:00,112.82,112.84,112.8,112.83,6355.0,104.4344,104.4529,104.4159,104.4436,6355.0
2016-08-19 14:25:00,112.82,112.82,112.8,112.8,7249.0,104.4344,104.4344,104.4159,104.4159,7249.0
2016-08-19 14:30:00,112.81,112.86,112.8,112.85,2599.0,104.4251,104.4714,104.4159,104.4622,2599.0
2016-08-19 14:35:00,112.85,112.87,112.84,112.85,3257.0,104.4622,104.4807,104.4529,104.4622,3257.0
2016-08-19 14:40:00,112.83,112.85,112.83,112.85,963.0,104.4436,104.4622,104.4436,104.4622,963.0
2016-08-19 14:45:00,112.89,112.9,112.88,112.89,3482.0,104.4992,104.5084,104.4899,104.4992,3482.0
2016-08-19 14:50:00,112.89,112.93,112.88,112.93,939.0,104.4992,104.5362,104.4899,104.5362,939.0
2016-08-19 14:55:00,112.96,112.96,112.92,112.92,1502.0,104.564,104.564,104.527,104.527,1502.0
2016-08-19 15:00:00,112.94,112.95,112.91,112.92,16793.0,104.5455,104.5547,104.5177,104.527,16793.0
2016-08-19 15:05:00,112.9,112.94,112.9,112.93,6599.0,104.5084,104.5455,104.5084,104.5362,6599.0
2016-08-19 15:10:00,112.94,112.94,112.89,112.93,3862.0,104.5455,104.5455,104.4992,104.5362,3862.0
2016-08-19 15:15:00,112.92,112.94,112.9,112.94,6446.0,104.527,104.5455,104.5084,104.5455,6446.0
2016-08-19 15:20:00,112.93,112.95,112.93,112.94,4176.0,104.5362,104.5547,104.5362,104.5455,4176.0
2016-08-19 15:25:00,112.93,112.99,112.93,112.97,6393.0,104.5362,104.5918,104.5362,104.5732,6393.0
2016-08-19 15:30:00,112.97,113.01,112.96,112.99,11194.0,104.5732,104.6103,104.564,104.5918,11194.0
2016-08-19 15:35:00,112.98,113.01,112.94,112.96,4313.0,104.5825,104.6103,104.5455,104.564,4313.0
2016-08-19 15:40:00,112.97,112.97,112.91,112.94,19011.0,104.5732,104.5732,104.5177,104.5455,19011.0
2016-08-19 15:45:00,112.93,112.96,112.92,112.94,11880.0,104.5362,104.564,104.527,104.5455,11880.0
2016-08-19 15:50:00,112.94,113.0,112.92,112.97,14809.0,104.5455,104.601,104.527,104.5732,14809.0
2016-08-19 15:55:00,112.94,112.97,112.93,112.95,11172.0,104.5455,104.5732,104.5362,104.5547,11172.0
2016-08-22 09:30:00,112.85,112.95,112.75,112.77,18368.0,104.4622,104.5547,104.3696,104.3881,18368.0
2016-08-22 09:35:00,112.69,112.77,112.69,112.75,2769.0,104.3141,104.3881,104.3141,104.3696,2769.0
2016-08-22 09:40:00,112.8,112.86,112.77,112.84,1206.0,104.4159,104.4714,104.3881,104.4529,1206.0
2016-08-22 09:45:00,112.81,112.92,112.79,112.79,6922.0,104.4251,104.527,104.4066,104.4066,6922.0
2016-08-22 09:50:00,112.78,112.87,112.77,112.79,2572.0,104.3974,104.4807,104.3881,104.4066,2572.0
2016-08-22 09:55:00,112.8,112.85,112.79,112.84,2078.0,104.4159,104.4622,104.4066,104.4529,2078.0
2016-08-22 10:00:00,112.86,112.87,112.81,112.81,1698.0,104.4714,104.4807,104.4251,104.4251,1698.0
2016-08-22 10:05:00,112.83,112.85,112.8,112.84,530.0,104.4436,104.4622,104.4159,104.4529,530.0
2016-08-22 10:10:00,112.81,112.85,112.81,112.83,2589.0,104.4251,104.4622,104.4251,104.4436,2589.0
2016-08-22 10:15:00,112.87,113.1,112.86,113.1,3846.0,104.4807,104.6936,104.4714,104.6936,3846.0
2016-08-22 10:20:00,113.06,113.1,113.05,113.09,1268.0,104.6566,104.6936,104.6473,104.6843,1268.0
2016-08-22 10:25:00,113.16,113.16,113.11,113.12,988.0,104.7491,104.7491,104.7028,104.7121,988.0
2016-08-22 10:30:00,113.12,113.16,113.11,113.15,4925.0,104.7121,104.7491,104.7028,104.7399,4925.0
2016-08-22 10:35:00,113.13,113.14,113.1,113.1,3052.0,104.7213,104.7306,104.6936,104.6936,3052.0
2016-08-22 10:40:00,113.07,113.1,113.05,113.1,2456.0,104.6658,104.6936,104.6473,104.6936,2456.0
2016-08-22 10:45:00,113.07,113.09,113.06,113.08,1731.0,104.6658,104.6843,104.6566,104.6751,1731.0
2016-08-22 10:50:00,113.11,113.11,113.07,113.09,1124.0,104.7028,104.7028,104.6658,104.6843,1124.0
2016-08-22 10:55:00,113.11,113.11,113.06,113.06,1122.0,104.7028,104.7028,104.6566,104.6566,1122.0
2016-08-22 11:00:00,113.07,113.11,113.07,113.08,2292.0,104.6658,104.7028,104.6658,104.6751,2292.0
2016-08-22 11:05:00,113.1,113.1,113.07,113.08,3309.0,104.6936,104.6936,104.6658,104.6751,3309.0
2016-08-22 11:10:00,113.08,113.09,113.04,113.04,7704.0,104.6751,104.6843,104.638,104.638,7704.0
2016-08-22 11:15:00,113.05,113.05,112.95,112.96,6728.0,104.6473,104.6473,104.5547,104.564,6728.0
2016-08-22 11:20:00,112.88,112.9,112.77,112.77,6617.0,104.4899,104.5084,104.3881,104.3881,6617.0
2016-08-22 11:25:00,112.75,112.79,112.75,112.76,2972.0,104.3696,104.4066,104.3696,104.3789,2972.0
2016-08-22 11:30:00,112.75,112.77,112.73,112.77,3425.0,104.3696,104.3881,104.3511,104.3881,3425.0
2016-08-22 11:35:00,112.77,112.81,112.76,112.77,2080.0,104.3881,104.4251,104.3789,104.3881,2080.0
2016-08-22 11:40:00,112.78,112.8,112.76,112.77,28524.0,104.3974,104.4159,104.3789,104.3881,28524.0
2016-08-22 11:45:00,112.77,112.8,112.75,112.79,6136.0,104.3881,104.4159,104.3696,104.4066,6136.0
2016-08-22 11:50:00,112.81,112.86,112.8,112.86,24335.0,104.4251,104.4714,104.4159,104.4714,24335.0
2016-08-22 11:55:00,112.84,112.86,112.84,112.85,834.0,104.4529,104.4714,104.4529,104.4622,834.0
2016-08-22 12:00:00,112.84,112.85,112.79,112.83,6181.0,104.4529,104.4622,104.4066,104.4436,6181.0
2016-08-22 12:05:00,112.81,112.84,112.79,112.82,5613.0,104.4251,104.4529,104.4066,104.4344,5613.0
2016-08-22 12:10:00,112.82,112.83,112.77,112.8,7523.0,104.4344,104.4436,104.3881,104.4159,7523.0
2016-08-22 12:15:00,112.84,112.84,112.8,112.8,868.0,104.4529,104.4529,104.4159,104.4159,868.0
2016-08-22 12:20:00,112.86,113.0,112.86,113.0,1853.0,104.4714,104.601,104.4714,104.601,1853.0
2016-08-22 12:25:00,113.02,113.16,113.02,113.09,5097.0,104.6195,104.7491,104.6195,104.6843,5097.0
2016-08-22 12:30:00,113.09,113.1,113.06,113.07,1503.0,104.6843,104.6936,104.6566,104.6658,1503.0
2016-08-22 12:35:00,113.07,113.08,113.06,113.06,2324.0,104.6658,104.6751,104.6566,104.6566,2324.0
2016-08-22 12:40:00,113.06,113.07,113.04,113.05,635.0,104.6566,104.6658,104.638,104.6473,635.0
2016-08-22 12:45:00,112.96,113.04,112.96,113.02,1742.0,104.564,104.638,104.564,104.6195,1742.0
2016-08-22 12:50:00,113.03,113.04,113.01,113.02,1134.0,104.6288,104.638,104.6103,104.6195,1134.0
2016-08-22 12:55:00,113.01,113.01,112.97,113.01,3679.0,104.6103,104.6103,104.5732,104.6103,3679.0
2016-08-22 13:00:00,113.0,113.0,112.97,112.97,3417.0,104.601,104.601,104.5732,104.5732,3417.0
2016-08-22 13:05:00,112.97,112.99,112.93,112.98,8050.0,104.5732,104.5918,104.5362,104.5825,8050.0
2016-08-22 13:10:00,112.99,113.01,112.97,113.0,3612.0,104.5918,104.6103,104.5732,104.601,3612.0
2016-08-22 13:15:00,113.01,113.04,112.98,113.0,3365.0,104.6103,104.638,104.5825,104.601,3365.0
2016-08-22 13:20:00,112.99,112.99,112.82,112.82,1610.0,104.5918,104.5918,104.4344,104.4344,1610.0
2016-08-22 13:25:00,112.76,112.83,112.73,112.83,11357.0,104.3789,104.4436,104.3511,104.4436,11357.0
2016-08-22 13:30:00,112.81,112.82,112.79,112.79,880.0,104.4251,104.4344,104.4066,104.4066,880.0
2016-08-22 13:35:00,112.8,112.83,112.78,112.82,3960.0,104.4159,104.4436,104.3974,104.4344,3960.0
2016-08-22 13:40:00,112.83,112.9,112.83,112.9,4094.0,104.4436,104.5084,104.4436,104.5084,4094.0
2016-08-22 13:45:00,112.9,113.03,112.9,113.03,2009.0,104.5084,104.6288,104.5084,104.6288,2009.0
2016-08-22 13:50:00,113.01,113.01,112.98,112.99,2252.0,104.6103,104.6103,104.5825,104.5918,2252.0
2016-08-22 13:55:00,113.0,113.03,112.97,112.97,1975.0,104.601,104.6288,104.5732,104.5732,1975.0
2016-08-22 14:00:00,112.99,113.06,112.99,113.04,8944.0,104.5918,104.6566,104.5918,104.638,8944.0
2016-08-22 14:05:00,113.04,113.04,113.0,113.03,8421.0,104.638,104.638,104.601,104.6288,8421.0
2016-08-22 14:10:00,113.03,113.04,113.0,113.03,17037.0,104.6288,104.638,104.601,104.6288,17037.0
2016-08-22 14:15:00,113.02,113.04,112.98,112.99,76575.0,104.6195,104.638,104.5825,104.5918,76575.0
2016-08-22 14:20:00,113.0,113.02,112.97,112.98,4475.0,104.601,104.6195,104.5732,104.5825,4475.0
2016-08-22 14:25:00,112.97,112.99,112.87,112.88,30117.0,104.5732,104.5918,104.4807,104.4899,30117.0
2016-08-22 14:30:00,112.86,112.9,112.85,112.88,6630.0,104.4714,104.5084,104.4622,104.4899,6630.0
2016-08-22 14:35:00,112.88,112.92,112.87,112.92,4888.0,104.4899,104.527,104.4807,104.527,4888.0
2016-08-22 14:40:00,112.94,112.98,112.93,112.96,6157.0,104.5455,104.5825,104.5362,104.564,6157.0
2016-08-22 14:45:00,112.94,112.97,112.94,112.96,2989.0,104.5455,104.5732,104.5455,104.564,2989.0
2016-08-22 14:50:00,112.98,112.99,112.97,112.99,4492.0,104.5825,104.5918,104.5732,104.5918,4492.0
2016-08-22 14:55:00,112.95,112.96,112.91,112.94,4399.0,104.5547,104.564,104.5177,104.5455,4399.0
2016-08-22 15:00:00,112.93,112.98,112.92,112.98,5184.0,104.5362,104.5825,104.527,104.5825,5184.0
2016-08-22 15:05:00,112.97,113.01,112.96,113.0,12441.0,104.5732,104.6103,104.564,104.601,12441.0
2016-08-22 15:10:00,113.01,113.03,112.98,113.0,2401.0,104.6103,104.6288,104.5825,104.601,2401.0
2016-08-22 15:15:00,112.99,112.99,112.96,112.98,5053.0,104.5918,104.5918,104.564,104.5825,5053.0
2016-08-22 15:20:00,112.98,113.0,112.97,112.99,4014.0,104.5825,104.601,104.5732,104.5918,4014.0
2016-08-22 15:25:00,112.99,113.02,112.98,113.02,5289.0,104.5918,104.6195,104.5825,104.6195,5289.0
2016-08-22 15:30:00,113.0,113.02,113.0,113.01,4064.0,104.601,104.6195,104.601,104.6103,4064.0
2016-08-22 15:35:00,113.01,113.01,112.97,112.98,1396.0,104.6103,104.6103,104.5732,104.5825,1396.0
2016-08-22 15:40:00,112.97,113.02,112.96,113.0,8373.0,104.5732,104.6195,104.564,104.601,8373.0
2016-08-22 15:45:00,113.0,113.01,112.98,112.99,2074.0,104.601,104.6103,104.5825,104.5918,2074.0
2016-08-22 15:50:00,113.0,113.0,112.95,113.0,8161.0,104.601,104.601,104.5547,104.601,8161.0
2016-08-22 15:55:00,112.99,113.03,112.97,113.02,12292.0,104.5918,104.6288,104.5732,104.6195,12292.0
2016-08-23 09:30:00,113.35,113.51,113.35,113.48,17137.0,104.925,105.0731,104.925,105.0453,17137.0
2016-08-23 09:35:00,113.46,113.59,113.46,113.53,4482.0,105.0268,105.1472,105.0268,105.0916,4482.0
2016-08-23 09:40:00,113.51,113.52,113.51,113.52,7160.0,105.0731,105.0824,105.0731,105.0824,7160.0
2016-08-23 09:45:00,113.5,113.57,113.49,113.51,1667.0,105.0638,105.1286,105.0546,105.0731,1667.0
2016-08-23 09:50:00,113.51,113.51,113.5,113.51,350.0,105.0731,105.0731,105.0638,105.0731,350.0
2016-08-23 09:55:00,113.57,113.58,113.52,113.56,4021.0,105.1286,105.1379,105.0824,105.1194,4021.0
2016-08-23 10:00:00,113.58,113.59,113.55,113.59,3075.0,105.1379,105.1472,105.1101,105.1472,3075.0
2016-08-23 10:05:00,113.57,113.57,113.51,113.51,996.0,105.1286,105.1286,105.0731,105.0731,996.0
2016-08-23 10:10:00,113.5,113.58,113.5,113.55,2032.0,105.0638,105.1379,105.0638,105.1101,2032.0
2016-08-23 10:15:00,113.58,113.6,113.5,113.5,1340.0,105.1379,105.1564,105.0638,105.0638,1340.0
2016-08-23 10:20:00,113.56,113.58,113.49,113.52,3337.0,105.1194,105.1379,105.0546,105.0824,3337.0
2016-08-23 10:25:00,113.51,113.54,113.51,113.54,1474.0,105.0731,105.1009,105.0731,105.1009,1474.0
2016-08-23 10:30:00,113.55,113.57,113.51,113.53,2095.0,105.1101,105.1286,105.0731,105.0916,2095.0
2016-08-23 10:35:00,113.49,113.53,113.48,113.52,1378.0,105.0546,105.0916,105.0453,105.0824,1378.0
2016-08-23 10:40:00,113.54,113.55,113.5,113.5,895.0,105.1009,105.1101,105.0638,105.0638,895.0
2016-08-23 10:45:00,113.56,113.58,113.54,113.54,4877.0,105.1194,105.1379,105.1009,105.1009,4877.0
2016-08-23 10:50:00,113.53,113.53,113.53,113.53,467.0,105.0916,105.0916,105.0916,105.0916,467.0
2016-08-23 10:55:00,113.53,113.53,113.49,113.51,4320.0,105.0916,105.0916,105.0546,105.0731,4320.0
2016-08-23 11:00:00,113.51,113.51,113.46,113.46,2466.0,105.0731,105.0731,105.0268,105.0268,2466.0
2016-08-23 11:05:00,113.45,113.46,113.4,113.45,5801.0,105.0176,105.0268,104.9713,105.0176,5801.0
2016-08-23 11:10:00,113.43,113.47,113.43,113.43,5282.0,104.9991,105.0361,104.9991,104.9991,5282.0
2016-08-23 11:15:00,113.44,113.49,113.44,113.46,2354.0,105.0083,105.0546,105.0083,105.0268,2354.0
2016-08-23 11:20:00,113.49,113.49,113.47,113.49,4913.0,105.0546,105.0546,105.0361,105.0546,4913.0
2016-08-23 11:25:00,113.46,113.46,113.45,113.45,2447.0,105.0268,105.0268,105.0176,105.0176,2447.0
2016-08-23 11:30:00,113.46,113.46,113.45,113.46,600.0,105.0268,105.0268,105.0176,105.0268,600.0
2016-08-23 11:35:00,113.46,113.46,113.46,113.46,0.0,105.0268,105.0268,105.0268,105.0268,0.0
2016-08-23 11:40:00,113.49,113.5,113.47,113.49,6141.0,105.0546,105.0638,105.0361,105.0546,6141.0
2016-08-23 11:45:00,113.49,113.49,113.47,113.48,870.0,105.0546,105.0546,105.0361,105.0453,870.0
2016-08-23 11:50:00,113.47,113.47,113.44,113.46,2114.0,105.0361,105.0361,105.0083,105.0268,2114.0
2016-08-23 11:55:00,113.47,113.47,113.43,113.44,2960.0,105.0361,105.0361,104.9991,105.0083,2960.0
2016-08-23 12:00:00,113.43,113.44,113.4,113.4,1326.0,104.9991,105.0083,104.9713,104.9713,1326.0
2016-08-23 12:05:00,113.39,113.39,113.37,113.37,1208.0,104.962,104.962,104.9435,104.9435,1208.0
2016-08-23 12:10:00,113.37,113.41,113.37,113.4,4035.0,104.9435,104.9805,104.9435,104.9713,4035.0
2016-08-23 12:15:00,113.4,113.42,113.39,113.42,1551.0,104.9713,104.9898,104.962,104.9898,1551.0
2016-08-23 12:20:00,113.42,113.46,113.42,113.42,4976.0,104.9898,105.0268,104.9898,104.9898,4976.0
2016-08-23 12:25:00,113.43,113.43,113.41,113.42,2386.0,104.9991,104.9991,104.9805,104.9898,2386.0
2016-08-23 12:30:00,113.41,113.41,113.38,113.4,1115.0,104.9805,104.9805,104.9528,104.9713,1115.0
2016-08-23 12:35:00,113.39,113.42,113.38,113.42,653.0,104.962,104.9898,104.9528,104.9898,653.0
2016-08-23 12:40:00,113.42,113.42,113.4,113.4,1499.0,104.9898,104.9898,104.9713,104.9713,1499.0
2016-08-23 12:45:00,113.41,113.42,113.41,113.42,651.0,104.9805,104.9898,104.9805,104.9898,651.0
2016-08-23 12:50:00,113.43,113.43,113.31,113.32,1348.0,104.9991,104.9991,104.888,104.8972,1348.0
2016-08-23 12:55:00,113.32,113.33,113.31,113.31,2523.0,104.8972,104.9065,104.888,104.888,2523.0
2016-08-23 13:00:00,113.35,113.38,113.32,113.38,2038.0,104.925,104.9528,104.8972,104.9528,2038.0
2016-08-23 13:05:00,113.36,113.4,113.35,113.37,3623.0,104.9343,104.9713,104.925,104.9435,3623.0
2016-08-23 13:10:00,113.35,113.37,113.35,113.36,2229.0,104.925,104.9435,104.925,104.9343,2229.0
2016-08-23 13:15:00,113.39,113.41,113.39,113.41,16195.0,104.962,104.9805,104.962,104.9805,16195.0
2016-08-23 13:20:00,113.42,113.45,113.42,113.45,3207.0,104.9898,105.0176,104.9898,105.0176,3207.0
2016-08-23 13:25:00,113.43,113.44,113.4,113.42,2353.0,104.9991,105.0083,104.9713,104.9898,2353.0
2016-08-23 13:30:00,113.41,113.42,113.39,113.39,6828.0,104.9805,104.9898,104.962,104.962,6828.0
2016-08-23 13:35:00,113.43,113.43,113.4,113.4,2069.0,104.9991,104.9991,104.9713,104.9713,2069.0
2016-08-23 13:40:00,113.41,113.43,113.4,113.4,1317.0,104.9805,104.9991,104.9713,104.9713,1317.0
2016-08-23 13:45:00,113.39,113.43,113.38,113.43,998.0,104.962,104.9991,104.9528,104.9991,998.0
2016-08-23 13:50:00,113.42,113.43,113.4,113.42,830.0,104.9898,104.9991,104.9713,104.9898,830.0
2016-08-23 13:55:00,113.43,113.43,113.41,113.42,3321.0,104.9991,104.9991,104.9805,104.9898,3321.0
2016-08-23 14:00:00,113.39,113.4,113.34,113.36,8264.0,104.962,104.9713,104.9157,104.9343,8264.0
2016-08-23 14:05:00,113.37,113.39,113.37,113.38,9847.0,104.9435,104.962,104.9435,104.9528,9847.0
2016-08-23 14:10:00,113.38,113.41,113.38,113.4,1274.0,104.9528,104.9805,104.9528,104.9713,1274.0
2016-08-23 14:15:00,113.42,113.42,113.39,113.4,12897.0,104.9898,104.9898,104.962,104.9713,12897.0
2016-08-23 14:20:00,113.38,113.42,113.37,113.4,3870.0,104.9528,104.9898,104.9435,104.9713,3870.0
2016-08-23 14:25:00,113.41,113.46,113.4,113.43,18406.0,104.9805,105.0268,104.9713,104.9991,18406.0
2016-08-23 14:30:00,113.42,113.43,113.41,113.42,4339.0,104.9898,104.9991,104.9805,104.9898,4339.0
2016-08-23 14:35:00,113.41,113.43,113.41,113.42,12421.0,104.9805,104.9991,104.9805,104.9898,12421.0
2016-08-23 14:40:00,113.4,113.41,113.34,113.34,23618.0,104.9713,104.9805,104.9157,104.9157,23618.0
2016-08-23 14:45:00,113.35,113.38,113.34,113.38,3098.0,104.925,104.9528,104.9157,104.9528,3098.0
2016-08-23 14:50:00,113.38,113.39,113.36,113.38,949.0,104.9528,104.962,104.9343,104.9528,949.0
2016-08-23 14:55:00,113.38,113.4,113.37,113.39,1891.0,104.9528,104.9713,104.9435,104.962,1891.0
2016-08-23 15:00:00,113.39,113.4,113.39,113.39,9356.0,104.962,104.9713,104.962,104.962,9356.0
2016-08-23 15:05:00,113.4,113.41,113.39,113.4,3075.0,104.9713,104.9805,104.962,104.9713,3075.0
2016-08-23 15:10:00,113.4,113.44,113.39,113.43,4526.0,104.9713,105.0083,104.962,104.9991,4526.0
2016-08-23 15:15:00,113.44,113.44,113.41,113.42,7066.0,105.0083,105.0083,104.9805,104.9898,7066.0
2016-08-23 15:20:00,113.41,113.42,113.4,113.4,2107.0,104.9805,104.9898,104.9713,104.9713,2107.0
2016-08-23 15:25:00,113.38,113.42,113.37,113.42,3385.0,104.9528,104.9898,104.9435,104.9898,3385.0
2016-08-23 15:30:00,113.38,113.4,113.37,113.38,1589.0,104.9528,104.9713,104.9435,104.9528,1589.0
2016-08-23 15:35:00,113.4,113.4,113.35,113.36,3250.0,104.9713,104.9713,104.925,104.9343,3250.0
2016-08-23 15:40:00,113.36,113.4,113.34,113.34,2244.0,104.9343,104.9713,104.9157,104.9157,2244.0
2016-08-23 15:45:00,113.34,113.36,113.32,113.33,4336.0,104.9157,104.9343,104.8972,104.9065,4336.0
2016-08-23 15:50:00,113.35,113.35,113.31,113.32,6018.0,104.925,104.925,104.888,104.8972,6018.0
2016-08-23 15:55:00,113.31,113.38,113.3,113.3,10533.0,104.888,104.9528,104.8787,104.8787,10533.0
2016-08-24 09:30:00,113.24,113.3,113.19,113.25,12501.0,104.8232,104.8787,104.7769,104.8324,12501.0
2016-08-24 09:35:00,113.24,113.31,113.24,113.28,2739.0,104.8232,104.888,104.8232,104.8602,2739.0
2016-08-24 09:40:00,113.25,113.3,113.19,113.19,2437.0,104.8324,104.8787,104.7769,104.7769,2437.0
2016-08-24 09:45:00,113.2,113.21,113.17,113.19,9051.0,104.7861,104.7954,104.7584,104.7769,9051.0
2016-08-24 09:50:00,113.2,113.2,113.13,113.15,2297.0,104.7861,104.7861,104.7213,104.7399,2297.0
2016-08-24 09:55:00,113.18,113.21,113.17,113.2,916.0,104.7676,104.7954,104.7584,104.7861,916.0
2016-08-24 10:00:00,113.22,113.22,113.16,113.2,3340.0,104.8047,104.8047,104.7491,104.7861,3340.0
2016-08-24 10:05:00,113.24,113.24,113.16,113.16,1004.0,104.8232,104.8232,104.7491,104.7491,1004.0
2016-08-24 10:10:00,113.13,113.13,113.13,113.13,396.0,104.7213,104.7213,104.7213,104.7213,396.0
2016-08-24 10:15:00,113.1,113.12,113.07,113.11,1471.0,104.6936,104.7121,104.6658,104.7028,1471.0
2016-08-24 10:20:00,113.09,113.09,113.04,113.05,2964.0,104.6843,104.6843,104.638,104.6473,2964.0
2016-08-24 10:25:00,113.05,113.1,113.03,113.08,1367.0,104.6473,104.6936,104.6288,104.6751,1367.0
2016-08-24 10:30:00,113.04,113.12,113.04,113.11,1445.0,104.638,104.7121,104.638,104.7028,1445.0
2016-08-24 10:35:00,113.09,113.12,113.09,113.09,2972.0,104.6843,104.7121,104.6843,104.6843,2972.0
2016-08-24 10:40:00,113.1,113.1,113.05,113.07,709.0,104.6936,104.6936,104.6473,104.6658,709.0
2016-08-24 10:45:00,113.07,113.07,112.92,112.98,5277.0,104.6658,104.6658,104.527,104.5825,5277.0
2016-08-24 10:50:00,112.97,113.0,112.97,112.97,2422.0,104.5732,104.601,104.5732,104.5732,2422.0
2016-08-24 10:55:00,113.0,113.06,113.0,113.02,2816.0,104.601,104.6566,104.601,104.6195,2816.0
2016-08-24 11:00:00,113.03,113.05,113.02,113.04,3408.0,104.6288,104.6473,104.6195,104.638,3408.0
2016-08-24 11:05:00,113.04,113.07,113.03,113.06,2245.0,104.638,104.6658,104.6288,104.6566,2245.0
2016-08-24 11:10:00,113.04,113.05,113.01,113.01,1679.0,104.638,104.6473,104.6103,104.6103,1679.0
2016-08-24 11:15:00,113.03,113.04,113.02,113.02,553.0,104.6288,104.638,104.6195,104.6195,553.0
2016-08-24 11:20:00,113.02,113.03,112.97,112.98,3038.0,104.6195,104.6288,104.5732,104.5825,3038.0
2016-08-24 11:25:00,112.98,113.03,112.96,113.03,7169.0,104.5825,104.6288,104.564,104.6288,7169.0
2016-08-24 11:30:00,113.02,113.02,112.99,113.0,1402.0,104.6195,104.6195,104.5918,104.601,1402.0
2016-08-24 11:35:00,113.02,113.05,113.0,113.04,5275.0,104.6195,104.6473,104.601,104.638,5275.0
2016-08-24 11:40:00,113.02,113.05,112.98,112.98,2481.0,104.6195,104.6473,104.5825,104.5825,2481.0
2016-08-24 11:45:00,112.97,113.02,112.97,113.0,3230.0,104.5732,104.6195,104.5732,104.601,3230.0
2016-08-24 11:50:00,112.97,113.01,112.96,112.98,48954.0,104.5732,104.6103,104.564,104.5825,48954.0
2016-08-24 11:55:00,112.95,112.99,112.94,112.98,11682.0,104.5547,104.5918,104.5455,104.5825,11682.0
2016-08-24 12:00:00,112.96,112.98,112.95,112.98,2481.0,104.564,104.5825,104.5547,104.5825,2481.0
2016-08-24 12:05:00,112.98,113.06,112.98,113.04,4796.0,104.5825,104.6566,104.5825,104.638,4796.0
2016-08-24 12:10:00,113.03,113.08,113.03,113.08,2610.0,104.6288,104.6751,104.6288,104.6751,2610.0
2016-08-24 12:15:00,113.09,113.09,113.04,113.04,4287.0,104.6843,104.6843,104.638,104.638,4287.0
2016-08-24 12:20:00,113.04,113.04,113.03,113.03,949.0,104.638,104.638,104.6288,104.6288,949.0
2016-08-24 12:25:00,113.03,113.04,113.0,113.0,3214.0,104.6288,104.638,104.601,104.601,3214.0
2016-08-24 12:30:00,113.0,113.03,113.0,113.02,1737.0,104.601,104.6288,104.601,104.6195,1737.0
2016-08-24 12:35:00,113.01,113.04,113.01,113.03,1469.0,104.6103,104.638,104.6103,104.6288,1469.0
2016-08-24 12:40:00,113.02,113.04,113.01,113.04,2192.0,104.6195,104.638,104.6103,104.638,2192.0
2016-08-24 12:45:00,113.04,113.07,113.02,113.02,3550.0,104.638,104.6658,104.6195,104.6195,3550.0
2016-08-24 12:50:00,113.05,113.08,113.03,113.07,7481.0,104.6473,104.6751,104.6288,104.6658,7481.0
2016-08-24 12:55:00,113.09,113.1,113.06,113.07,1811.0,104.6843,104.6936,104.6566,104.6658,1811.0
2016-08-24 13:00:00,113.07,113.07,113.02,113.04,685.0,104.6658,104.6658,104.6195,104.638,685.0
2016-08-24 13:05:00,113.06,113.08,113.06,113.08,558.0,104.6566,104.6751,104.6566,104.6751,558.0
2016-08-24 13:10:00,113.05,113.06,113.03,113.03,752.0,104.6473,104.6566,104.6288,104.6288,752.0
2016-08-24 13:15:00,113.04,113.04,113.0,113.0,2118.0,104.638,104.638,104.601,104.601,2118.0
2016-08-24 13:20:00,113.02,113.02,113.0,113.0,1080.0,104.6195,104.6195,104.601,104.601,1080.0
2016-08-24 13:25:00,113.0,113.01,112.98,112.98,5733.0,104.601,104.6103,104.5825,104.5825,5733.0
2016-08-24 13:30:00,112.98,112.99,112.96,112.97,4049.0,104.5825,104.5918,104.564,104.5732,4049.0
2016-08-24 13:35:00,112.97,112.98,112.95,112.97,23568.0,104.5732,104.5825,104.5547,104.5732,23568.0
2016-08-24 13:40:00,112.95,112.95,112.94,112.95,1517.0,104.5547,104.5547,104.5455,104.5547,1517.0
2016-08-24 13:45:00,112.95,112.98,112.95,112.96,1692.0,104.5547,104.5825,104.5547,104.564,1692.0
2016-08-24 13:50:00,112.95,112.96,112.9,112.91,2840.0,104.5547,104.564,104.5084,104.5177,2840.0
2016-08-24 13:55:00,112.91,112.92,112.89,112.91,8943.0,104.5177,104.527,104.4992,104.5177,8943.0
2016-08-24 14:00:00,112.91,112.91,112.78,112.79,6884.0,104.5177,104.5177,104.3974,104.4066,6884.0
2016-08-24 14:05:00,112.75,112.77,112.7,112.77,18193.0,104.3696,104.3881,104.3233,104.3881,18193.0
2016-08-24 14:10:00,112.76,112.77,112.72,112.77,23703.0,104.3789,104.3881,104.3418,104.3881,23703.0
2016-08-24 14:15:00,112.77,112.78,112.73,112.76,15767.0,104.3881,104.3974,104.3511,104.3789,15767.0
2016-08-24 14:20:00,112.76,112.77,112.63,112.66,26106.0,104.3789,104.3881,104.2585,104.2863,26106.0
2016-08-24 14:25:00,112.65,112.69,112.62,112.66,26004.0,104.277,104.3141,104.2493,104.2863,26004.0
2016-08-24 14:30:00,112.65,112.65,112.61,112.65,2227.0,104.277,104.277,104.24,104.277,2227.0
2016-08-24 14:35:00,112.65,112.67,112.63,112.65,1924.0,104.277,104.2955,104.2585,104.277,1924.0
2016-08-24 14:40:00,112.66,112.71,112.66,112.7,8032.0,104.2863,104.3326,104.2863,104.3233,8032.0
2016-08-24 14:45:00,112.69,112.7,112.65,112.65,15630.0,104.3141,104.3233,104.277,104.277,15630.0
2016-08-24 14:50:00,112.65,112.69,112.64,112.69,13871.0,104.277,104.3141,104.2678,104.3141,13871.0
2016-08-24 14:55:00,112.67,112.74,112.67,112.72,9630.0,104.2955,104.3603,104.2955,104.3418,9630.0
2016-08-24 15:00:00,112.72,112.72,112.67,112.69,4713.0,104.3418,104.3418,104.2955,104.3141,4713.0
2016-08-24 15:05:00,112.69,112.69,112.46,112.47,17636.0,104.3141,104.3141,104.1011,104.1104,17636.0
2016-08-24 15:10:00,112.44,112.5,112.43,112.44,10958.0,104.0826,104.1382,104.0734,104.0826,10958.0
2016-08-24 15:15:00,112.46,112.47,112.4,112.41,3345.0,104.1011,104.1104,104.0456,104.0549,3345.0
2016-08-24 15:20:00,112.4,112.45,112.38,112.43,7686.0,104.0456,104.0919,104.0271,104.0734,7686.0
2016-08-24 15:25:00,112.42,112.45,112.41,112.42,13355.0,104.0641,104.0919,104.0549,104.0641,13355.0
2016-08-24 15:30:00,112.42,112.45,112.41,112.44,18935.0,104.0641,104.0919,104.0549,104.0826,18935.0
2016-08-24 15:35:00,112.44,112.44,112.3,112.3,21209.0,104.0826,104.0826,103.953,103.953,21209.0
2016-08-24 15:40:00,112.3,112.32,112.26,112.29,14332.0,103.953,103.9716,103.916,103.9438,14332.0
2016-08-24 15:45:00,112.27,112.28,112.2,112.27,12059.0,103.9253,103.9345,103.8605,103.9253,12059.0
2016-08-24 15:50:00,112.26,112.34,112.26,112.34,12731.0,103.916,103.9901,103.916,103.9901,12731.0
2016-08-24 15:55:00,112.36,112.48,112.34,112.47,23068.0,104.0086,104.1197,103.9901,104.1104,23068.0
2016-08-25 09:30:00,112.27,112.31,112.13,112.23,13057.0,103.9253,103.9623,103.7957,103.8882,13057.0
2016-08-25 09:35:00,112.17,112.32,112.17,112.32,1939.0,103.8327,103.9716,103.8327,103.9716,1939.0
2016-08-25 09:40:00,112.33,112.39,112.29,112.39,1402.0,103.9808,104.0364,103.9438,104.0364,1402.0
2016-08-25 09:45:00,112.4,112.41,112.31,112.33,4658.0,104.0456,104.0549,103.9623,103.9808,4658.0
2016-08-25 09:50:00,112.33,112.33,112.24,112.25,1105.0,103.9808,103.9808,103.8975,103.9068,1105.0
2016-08-25 09:55:00,112.27,112.32,112.26,112.3,2221.0,103.9253,103.9716,103.916,103.953,2221.0
2016-08-25 10:00:00,112.27,112.41,112.26,112.41,1702.0,103.9253,104.0549,103.916,104.0549,1702.0
2016-08-25 10:05:00,112.42,112.45,112.4,112.42,12433.0,104.0641,104.0919,104.0456,104.0641,12433.0
2016-08-25 10:10:00,112.4,112.49,112.39,112.47,5780.0,104.0456,104.1289,104.0364,104.1104,5780.0
2016-08-25 10:15:00,112.45,112.45,112.39,112.39,1778.0,104.0919,104.0919,104.0364,104.0364,1778.0
2016-08-25 10:20:00,112.45,112.53,112.45,112.5,1447.0,104.0919,104.1659,104.0919,104.1382,1447.0
2016-08-25 10:25:00,112.47,112.48,112.45,112.47,815.0,104.1104,104.1197,104.0919,104.1104,815.0
2016-08-25 10:30:00,112.46,112.52,112.45,112.5,2107.0,104.1011,104.1567,104.0919,104.1382,2107.0
2016-08-25 10:35:00,112.45,112.45,112.37,112.39,1905.0,104.0919,104.0919,104.0178,104.0364,1905.0
2016-08-25 10:40:00,112.38,112.48,112.38,112.48,4136.0,104.0271,104.1197,104.0271,104.1197,4136.0
2016-08-25 10:45:00,112.46,112.49,112.44,112.48,2376.0,104.1011,104.1289,104.0826,104.1197,2376.0
2016-08-25 10:50:00,112.51,112.51,112.41,112.44,3497.0,104.1474,104.1474,104.0549,104.0826,3497.0
2016-08-25 10:55:00,112.46,112.49,112.45,112.45,926.0,104.1011,104.1289,104.0919,104.0919,926.0
2016-08-25 11:00:00,112.48,112.63,112.47,112.63,3489.0,104.1197,104.2585,104.1104,104.2585,3489.0
2016-08-25 11:05:00,112.6,112.63,112.59,112.59,1477.0,104.2307,104.2585,104.2215,104.2215,1477.0
2016-08-25 11:10:00,112.65,112.65,112.58,112.61,3422.0,104.277,104.277,104.2122,104.24,3422.0
2016-08-25 11:15:00,112.62,112.68,112.62,112.67,3041.0,104.2493,104.3048,104.2493,104.2955,3041.0
2016-08-25 11:20:00,112.69,112.69,112.65,112.65,2496.0,104.3141,104.3141,104.277,104.277,2496.0
2016-08-25 11:25:00,112.62,112.64,112.58,112.59,3205.0,104.2493,104.2678,104.2122,104.2215,3205.0
2016-08-25 11:30:00,112.61,112.65,112.61,112.61,1703.0,104.24,104.277,104.24,104.24,1703.0
2016-08-25 11:35:00,112.6,112.63,112.58,112.59,3457.0,104.2307,104.2585,104.2122,104.2215,3457.0
2016-08-25 11:40:00,112.59,112.61,112.56,112.56,3356.0,104.2215,104.24,104.1937,104.1937,3356.0
2016-08-25 11:45:00,112.57,112.59,112.57,112.59,9759.0,104.203,104.2215,104.203,104.2215,9759.0
2016-08-25 11:50:00,112.57,112.59,112.53,112.54,3829.0,104.203,104.2215,104.1659,104.1752,3829.0
2016-08-25 11:55:00,112.54,112.55,112.51,112.52,2695.0,104.1752,104.1845,104.1474,104.1567,2695.0
2016-08-25 12:00:00,112.53,112.54,112.48,112.5,3881.0,104.1659,104.1752,104.1197,104.1382,3881.0
2016-08-25 12:05:00,112.49,112.5,112.48,112.49,3934.0,104.1289,104.1382,104.1197,104.1289,3934.0
2016-08-25 12:10:00,112.47,112.47,112.45,112.46,3447.0,104.1104,104.1104,104.0919,104.1011,3447.0
2016-08-25 12:15:00,112.44,112.49,112.44,112.47,3447.0,104.0826,104.1289,104.0826,104.1104,3447.0
2016-08-25 12:20:00,112.48,112.48,112.47,112.48,166.0,104.1197,104.1197,104.1104,104.1197,166.0
2016-08-25 12:25:00,112.5,112.5,112.43,112.48,1882.0,104.1382,104.1382,104.0734,104.1197,1882.0
2016-08-25 12:30:00,112.48,112.56,112.47,112.53,10535.0,104.1197,104.1937,104.1104,104.1659,10535.0
2016-08-25 12:35:00,112.53,112.54,112.52,112.52,388.0,104.1659,104.1752,104.1567,104.1567,388.0
2016-08-25 12:40:00,112.55,112.58,112.54,112.56,2613.0,104.1845,104.2122,104.1752,104.1937,2613.0
2016-08-25 12:45:00,112.55,112.58,112.55,112.56,1267.0,104.1845,104.2122,104.1845,104.1937,1267.0
2016-08-25 12:50:00,112.53,112.53,112.53,112.53,100.0,104.1659,104.1659,104.1659,104.1659,100.0
2016-08-25 12:55:00,112.53,112.53,112.51,112.51,2623.0,104.1659,104.1659,104.1474,104.1474,2623.0
2016-08-25 13:00:00,112.54,112.57,112.53,112.55,1323.0,104.1752,104.203,104.1659,104.1845,1323.0
2016-08-25 13:05:00,112.52,112.55,112.5,112.51,2837.0,104.1567,104.1845,104.1382,104.1474,2837.0
2016-08-25 13:10:00,112.5,112.51,112.49,112.49,887.0,104.1382,104.1474,104.1289,104.1289,887.0
2016-08-25 13:15:00,112.49,112.51,112.46,112.47,5138.0,104.1289,104.1474,104.1011,104.1104,5138.0
2016-08-25 13:20:00,112.46,112.5,112.46,112.5,6349.0,104.1011,104.1382,104.1011,104.1382,6349.0
2016-08-25 13:25:00,112.49,112.54,112.49,112.51,7674.0,104.1289,104.1752,104.1289,104.1474,7674.0
2016-08-25 13:30:00,112.53,112.55,112.5,112.5,4112.0,104.1659,104.1845,104.1382,104.1382,4112.0
2016-08-25 13:35:00,112.46,112.46,112.3,112.31,5564.0,104.1011,104.1011,103.953,103.9623,5564.0
2016-08-25 13:40:00,112.28,112.31,112.26,112.3,5660.0,103.9345,103.9623,103.916,103.953,5660.0
2016-08-25 13:45:00,112.29,112.32,112.26,112.26,11657.0,103.9438,103.9716,103.916,103.916,11657.0
2016-08-25 13:50:00,112.27,112.29,112.23,112.26,1970.0,103.9253,103.9438,103.8882,103.916,1970.0
2016-08-25 13:55:00,112.3,112.33,112.28,112.32,1638.0,103.953,103.9808,103.9345,103.9716,1638.0
2016-08-25 14:00:00,112.32,112.35,112.31,112.31,5697.0,103.9716,103.9993,103.9623,103.9623,5697.0
2016-08-25 14:05:00,112.33,112.33,112.18,112.2,2902.0,103.9808,103.9808,103.842,103.8605,2902.0
2016-08-25 14:10:00,112.21,112.28,112.2,112.28,2685.0,103.8697,103.9345,103.8605,103.9345,2685.0
2016-08-25 14:15:00,112.29,112.29,112.23,112.24,926.0,103.9438,103.9438,103.8882,103.8975,926.0
2016-08-25 14:20:00,112.23,112.23,112.18,112.2,2376.0,103.8882,103.8882,103.842,103.8605,2376.0
2016-08-25 14:25:00,112.2,112.22,112.18,112.2,11147.0,103.8605,103.879,103.842,103.8605,11147.0
2016-08-25 14:30:00,112.2,112.25,112.2,112.21,4132.0,103.8605,103.9068,103.8605,103.8697,4132.0
2016-08-25 14:35:00,112.2,112.24,112.19,112.2,16342.0,103.8605,103.8975,103.8512,103.8605,16342.0
2016-08-25 14:40:00,112.23,112.28,112.22,112.28,9354.0,103.8882,103.9345,103.879,103.9345,9354.0
2016-08-25 14:45:00,112.26,112.27,112.19,112.23,4406.0,103.916,103.9253,103.8512,103.8882,4406.0
2016-08-25 14:50:00,112.21,112.22,112.17,112.18,2663.0,103.8697,103.879,103.8327,103.842,2663.0
2016-08-25 14:55:00,112.17,112.17,112.11,112.14,1567.0,103.8327,103.8327,103.7772,103.8049,1567.0
2016-08-25 15:00:00,112.14,112.15,112.08,112.08,12046.0,103.8049,103.8142,103.7494,103.7494,12046.0
2016-08-25 15:05:00,112.07,112.17,112.07,112.16,1300.0,103.7401,103.8327,103.7401,103.8234,1300.0
2016-08-25 15:10:00,112.2,112.21,112.18,112.2,3300.0,103.8605,103.8697,103.842,103.8605,3300.0
2016-08-25 15:15:00,112.21,112.21,112.17,112.18,5681.0,103.8697,103.8697,103.8327,103.842,5681.0
2016-08-25 15:20:00,112.19,112.24,112.18,112.24,7543.0,103.8512,103.8975,103.842,103.8975,7543.0
2016-08-25 15:25:00,112.27,112.32,112.27,112.27,7262.0,103.9253,103.9716,103.9253,103.9253,7262.0
2016-08-25 15:30:00,112.22,112.33,112.22,112.29,12889.0,103.879,103.9808,103.879,103.9438,12889.0
2016-08-25 15:35:00,112.31,112.32,112.27,112.28,12313.0,103.9623,103.9716,103.9253,103.9345,12313.0
2016-08-25 15:40:00,112.29,112.29,112.22,112.24,13659.0,103.9438,103.9438,103.879,103.8975,13659.0
2016-08-25 15:45:00,112.24,112.27,112.23,112.25,9202.0,103.8975,103.9253,103.8882,103.9068,9202.0
2016-08-25 15:50:00,112.26,112.27,112.2,112.26,15340.0,103.916,103.9253,103.8605,103.916,15340.0
2016-08-25 15:55:00,112.26,112.29,112.17,112.29,44340.0,103.916,103.9438,103.8327,103.9438,44340.0
2016-08-26 09:30:00,112.39,112.56,112.39,112.54,11481.0,104.0364,104.1937,104.0364,104.1752,11481.0
2016-08-26 09:35:00,112.53,112.74,112.53,112.71,2006.0,104.1659,104.3603,104.1659,104.3326,2006.0
2016-08-26 09:40:00,112.73,112.73,112.6,112.63,2423.0,104.3511,104.3511,104.2307,104.2585,2423.0
2016-08-26 09:45:00,112.63,112.68,112.63,112.64,9055.0,104.2585,104.3048,104.2585,104.2678,9055.0
2016-08-26 09:50:00,112.62,112.64,112.56,112.64,10639.0,104.2493,104.2678,104.1937,104.2678,10639.0
2016-08-26 09:55:00,112.64,112.64,112.63,112.64,517.0,104.2678,104.2678,104.2585,104.2678,517.0
2016-08-26 10:00:00,112.52,112.73,112.22,112.7,25701.0,104.1567,104.3511,103.879,104.3233,25701.0
2016-08-26 10:05:00,112.65,112.66,112.49,112.62,2699.0,104.277,104.2863,104.1289,104.2493,2699.0
2016-08-26 10:10:00,112.58,112.69,112.56,112.69,2845.0,104.2122,104.3141,104.1937,104.3141,2845.0
2016-08-26 10:15:00,112.9,113.1,112.84,112.99,10626.0,104.5084,104.6936,104.4529,104.5918,10626.0
2016-08-26 10:20:00,113.0,113.04,112.99,113.02,3628.0,104.601,104.638,104.5918,104.6195,3628.0
2016-08-26 10:25:00,113.02,113.06,112.97,113.03,4296.0,104.6195,104.6566,104.5732,104.6288,4296.0
2016-08-26 10:30:00,113.0,113.01,112.9,112.91,3193.0,104.601,104.6103,104.5084,104.5177,3193.0
2016-08-26 10:35:00,112.92,113.0,112.91,112.97,2216.0,104.527,104.601,104.5177,104.5732,2216.0
2016-08-26 10:40:00,112.92,112.92,112.86,112.86,2738.0,104.527,104.527,104.4714,104.4714,2738.0
2016-08-26 10:45:00,112.87,112.89,112.84,112.85,1884.0,104.4807,104.4992,104.4529,104.4622,1884.0
2016-08-26 10:50:00,112.82,112.84,112.79,112.82,1848.0,104.4344,104.4529,104.4066,104.4344,1848.0
2016-08-26 10:55:00,112.89,112.9,112.85,112.85,7373.0,104.4992,104.5084,104.4622,104.4622,7373.0
2016-08-26 11:00:00,112.86,112.86,112.77,112.78,7080.0,104.4714,104.4714,104.3881,104.3974,7080.0
2016-08-26 11:05:00,112.79,112.87,112.78,112.82,5339.0,104.4066,104.4807,104.3974,104.4344,5339.0
2016-08-26 11:10:00,112.79,112.83,112.78,112.82,8167.0,104.4066,104.4436,104.3974,104.4344,8167.0
2016-08-26 11:15:00,112.9,112.93,112.87,112.87,4108.0,104.5084,104.5362,104.4807,104.4807,4108.0
2016-08-26 11:20:00,112.86,112.91,112.86,112.89,5330.0,104.4714,104.5177,104.4714,104.4992,5330.0
2016-08-26 11:25:00,112.92,112.95,112.91,112.95,2897.0,104.527,104.5547,104.5177,104.5547,2897.0
2016-08-26 11:30:00,112.94,112.94,112.88,112.89,1245.0,104.5455,104.5455,104.4899,104.4992,1245.0
2016-08-26 11:35:00,112.87,112.87,112.75,112.76,2090.0,104.4807,104.4807,104.3696,104.3789,2090.0
2016-08-26 11:40:00,112.73,112.73,112.54,112.62,12802.0,104.3511,104.3511,104.1752,104.2493,12802.0
2016-08-26 11:45:00,112.63,112.64,112.57,112.62,2112.0,104.2585,104.2678,104.203,104.2493,2112.0
2016-08-26 11:50:00,112.54,112.56,112.25,112.36,14060.0,104.1752,104.1937,103.9068,104.0086,14060.0
2016-08-26 11:55:00,112.36,112.37,112.3,112.34,14465.0,104.0086,104.0178,103.953,103.9901,14465.0
2016-08-26 12:00:00,112.32,112.32,112.13,112.19,8187.0,103.9716,103.9716,103.7957,103.8512,8187.0
2016-08-26 12:05:00,112.17,112.19,111.91,111.97,12975.0,103.8327,103.8512,103.592,103.6476,12975.0
2016-08-26 12:10:00,111.94,111.95,111.81,111.95,8196.0,103.6198,103.6291,103.4995,103.6291,8196.0
2016-08-26 12:15:00,111.93,111.97,111.9,111.97,5692.0,103.6105,103.6476,103.5828,103.6476,5692.0
2016-08-26 12:20:00,111.94,112.07,111.94,112.0,1365.0,103.6198,103.7401,103.6198,103.6753,1365.0
2016-08-26 12:25:00,112.02,112.02,111.95,111.99,10230.0,103.6939,103.6939,103.6291,103.6661,10230.0
2016-08-26 12:30:00,111.97,112.02,111.9,112.02,9840.0,103.6476,103.6939,103.5828,103.6939,9840.0
2016-08-26 12:35:00,111.99,112.05,111.99,112.05,3206.0,103.6661,103.7216,103.6661,103.7216,3206.0
2016-08-26 12:40:00,112.04,112.09,112.04,112.09,12358.0,103.7124,103.7586,103.7124,103.7586,12358.0
2016-08-26 12:45:00,112.12,112.13,112.1,112.12,5891.0,103.7864,103.7957,103.7679,103.7864,5891.0
2016-08-26 12:50:00,112.06,112.1,112.01,112.1,4560.0,103.7309,103.7679,103.6846,103.7679,4560.0
2016-08-26 12:55:00,112.09,112.13,112.09,112.12,1103.0,103.7586,103.7957,103.7586,103.7864,1103.0
2016-08-26 13:00:00,112.12,112.2,112.1,112.1,4134.0,103.7864,103.8605,103.7679,103.7679,4134.0
2016-08-26 13:05:00,112.09,112.1,112.05,112.1,1197.0,103.7586,103.7679,103.7216,103.7679,1197.0
2016-08-26 13:10:00,112.1,112.15,112.06,112.07,4862.0,103.7679,103.8142,103.7309,103.7401,4862.0
2016-08-26 13:15:00,112.09,112.09,111.97,111.97,1794.0,103.7586,103.7586,103.6476,103.6476,1794.0
2016-08-26 13:20:00,111.97,112.01,111.95,111.97,4731.0,103.6476,103.6846,103.6291,103.6476,4731.0
2016-08-26 13:25:00,112.0,112.06,112.0,112.03,9638.0,103.6753,103.7309,103.6753,103.7031,9638.0
2016-08-26 13:30:00,112.05,112.05,112.0,112.0,1068.0,103.7216,103.7216,103.6753,103.6753,1068.0
2016-08-26 13:35:00,111.96,111.98,111.95,111.98,7327.0,103.6383,103.6568,103.6291,103.6568,7327.0
2016-08-26 13:40:00,111.99,112.03,111.99,112.03,1540.0,103.6661,103.7031,103.6661,103.7031,1540.0
2016-08-26 13:45:00,111.95,111.99,111.95,111.95,2563.0,103.6291,103.6661,103.6291,103.6291,2563.0
2016-08-26 13:50:00,111.94,111.96,111.92,111.92,2855.0,103.6198,103.6383,103.6013,103.6013,2855.0
2016-08-26 13:55:00,111.89,111.91,111.84,111.9,11502.0,103.5735,103.592,103.5272,103.5828,11502.0
2016-08-26 14:00:00,111.88,111.91,111.86,111.9,9382.0,103.5643,103.592,103.5457,103.5828,9382.0
2016-08-26 14:05:00,111.9,112.02,111.89,112.01,6620.0,103.5828,103.6939,103.5735,103.6846,6620.0
2016-08-26 14:10:00,112.01,112.06,111.91,111.91,5259.0,103.6846,103.7309,103.592,103.592,5259.0
2016-08-26 14:15:00,111.93,111.93,111.77,111.79,16106.0,103.6105,103.6105,103.4624,103.4809,16106.0
2016-08-26 14:20:00,111.8,111.81,111.74,111.77,15169.0,103.4902,103.4995,103.4347,103.4624,15169.0
2016-08-26 14:25:00,111.77,111.81,111.71,111.77,21528.0,103.4624,103.4995,103.4069,103.4624,21528.0
2016-08-26 14:30:00,111.77,111.81,111.7,111.81,3806.0,103.4624,103.4995,103.3976,103.4995,3806.0
2016-08-26 14:35:00,111.77,111.86,111.72,111.84,4610.0,103.4624,103.5457,103.4162,103.5272,4610.0
2016-08-26 14:40:00,111.84,111.88,111.82,111.84,5950.0,103.5272,103.5643,103.5087,103.5272,5950.0
2016-08-26 14:45:00,111.81,111.82,111.78,111.79,2157.0,103.4995,103.5087,103.4717,103.4809,2157.0
2016-08-26 14:50:00,111.81,111.82,111.76,111.82,2408.0,103.4995,103.5087,103.4532,103.5087,2408.0
2016-08-26 14:55:00,111.84,111.89,111.84,111.87,1822.0,103.5272,103.5735,103.5272,103.555,1822.0
2016-08-26 15:00:00,111.95,111.95,111.87,111.88,602.0,103.6291,103.6291,103.555,103.5643,602.0
2016-08-26 15:05:00,111.89,111.96,111.89,111.96,7608.0,103.5735,103.6383,103.5735,103.6383,7608.0
2016-08-26 15:10:00,111.98,112.01,111.91,112.0,4827.0,103.6568,103.6846,103.592,103.6753,4827.0
2016-08-26 15:15:00,112.04,112.08,112.02,112.03,4471.0,103.7124,103.7494,103.6939,103.7031,4471.0
2016-08-26 15:20:00,111.98,112.04,111.98,112.03,5384.0,103.6568,103.7124,103.6568,103.7031,5384.0
2016-08-26 15:25:00,112.04,112.22,112.04,112.18,9756.0,103.7124,103.879,103.7124,103.842,9756.0
2016-08-26 15:30:00,112.21,112.36,112.21,112.29,5024.0,103.8697,104.0086,103.8697,103.9438,5024.0
2016-08-26 15:35:00,112.31,112.34,112.19,112.27,8949.0,103.9623,103.9901,103.8512,103.9253,8949.0
2016-08-26 15:40:00,112.3,112.31,112.21,112.22,11776.0,103.953,103.9623,103.8697,103.879,11776.0
2016-08-26 15:45:00,112.22,112.28,112.18,112.26,5145.0,103.879,103.9345,103.842,103.916,5145.0
2016-08-26 15:50:00,112.28,112.32,112.16,112.17,7480.0,103.9345,103.9716,103.8234,103.8327,7480.0
2016-08-26 15:55:00,112.18,112.27,112.18,112.25,13357.0,103.842,103.9253,103.842,103.9068,13357.0
2016-08-29 09:30:00,112.39,112.44,112.34,112.34,18908.0,104.0364,104.0826,103.9901,103.9901,18908.0
2016-08-29 09:35:00,112.37,112.53,112.35,112.51,7052.0,104.0178,104.1659,103.9993,104.1474,7052.0
2016-08-29 09:40:00,112.49,112.57,112.49,112.57,11385.0,104.1289,104.203,104.1289,104.203,11385.0
2016-08-29 09:45:00,112.55,112.6,112.52,112.54,23488.0,104.1845,104.2307,104.1567,104.1752,23488.0
2016-08-29 09:50:00,112.5,112.52,112.47,112.5,3310.0,104.1382,104.1567,104.1104,104.1382,3310.0
2016-08-29 09:55:00,112.51,112.54,112.45,112.49,2356.0,104.1474,104.1752,104.0919,104.1289,2356.0
2016-08-29 10:00:00,112.51,112.52,112.49,112.52,2050.0,104.1474,104.1567,104.1289,104.1567,2050.0
2016-08-29 10:05:00,112.53,112.56,112.51,112.53,1916.0,104.1659,104.1937,104.1474,104.1659,1916.0
2016-08-29 10:10:00,112.53,112.54,112.51,112.52,3454.0,104.1659,104.1752,104.1474,104.1567,3454.0
2016-08-29 10:15:00,112.49,112.51,112.49,112.5,425.0,104.1289,104.1474,104.1289,104.1382,425.0
2016-08-29 10:20:00,112.48,112.5,112.45,112.49,3310.0,104.1197,104.1382,104.0919,104.1289,3310.0
2016-08-29 10:25:00,112.53,112.53,112.48,112.49,517.0,104.1659,104.1659,104.1197,104.1289,517.0
2016-08-29 10:30:00,112.49,112.55,112.45,112.5,2760.0,104.1289,104.1845,104.0919,104.1382,2760.0
2016-08-29 10:35:00,112.43,112.44,112.43,112.44,966.0,104.0734,104.0826,104.0734,104.0826,966.0
2016-08-29 10:40:00,112.47,112.51,112.47,112.5,611.0,104.1104,104.1474,104.1104,104.1382,611.0
2016-08-29 10:45:00,112.5,112.54,112.49,112.54,425.0,104.1382,104.1752,104.1289,104.1752,425.0
2016-08-29 10:50:00,112.54,112.56,112.51,112.51,2143.0,104.1752,104.1937,104.1474,104.1474,2143.0
2016-08-29 10:55:00,112.49,112.54,112.49,112.51,6513.0,104.1289,104.1752,104.1289,104.1474,6513.0
2016-08-29 11:00:00,112.54,112.54,112.52,112.52,4107.0,104.1752,104.1752,104.1567,104.1567,4107.0
2016-08-29 11:05:00,112.56,112.56,112.5,112.53,2259.0,104.1937,104.1937,104.1382,104.1659,2259.0
2016-08-29 11:10:00,112.55,112.55,112.53,112.55,2035.0,104.1845,104.1845,104.1659,104.1845,2035.0
2016-08-29 11:15:00,112.54,112.57,112.52,112.53,6812.0,104.1752,104.203,104.1567,104.1659,6812.0
2016-08-29 11:20:00,112.52,112.53,112.51,112.53,3549.0,104.1567,104.1659,104.1474,104.1659,3549.0
2016-08-29 11:25:00,112.53,112.53,112.51,112.52,3908.0,104.1659,104.1659,104.1474,104.1567,3908.0
2016-08-29 11:30:00,112.57,112.57,112.53,112.53,1222.0,104.203,104.203,104.1659,104.1659,1222.0
2016-08-29 11:35:00,112.56,112.58,112.56,112.57,3133.0,104.1937,104.2122,104.1937,104.203,3133.0
2016-08-29 11:40:00,112.58,112.65,112.58,112.61,3107.0,104.2122,104.277,104.2122,104.24,3107.0
2016-08-29 11:45:00,112.63,112.72,112.63,112.72,2452.0,104.2585,104.3418,104.2585,104.3418,2452.0
2016-08-29 11:50:00,112.69,112.7,112.69,112.69,148.0,104.3141,104.3233,104.3141,104.3141,148.0
2016-08-29 11:55:00,112.68,112.69,112.66,112.66,2861.0,104.3048,104.3141,104.2863,104.2863,2861.0
2016-08-29 12:00:00,112.68,112.68,112.65,112.66,1567.0,104.3048,104.3048,104.277,104.2863,1567.0
2016-08-29 12:05:00,112.66,112.7,112.66,112.7,2154.0,104.2863,104.3233,104.2863,104.3233,2154.0
2016-08-29 12:10:00,112.7,112.7,112.7,112.7,100.0,104.3233,104.3233,104.3233,104.3233,100.0
2016-08-29 12:15:00,112.7,112.7,112.68,112.68,323.0,104.3233,104.3233,104.3048,104.3048,323.0
2016-08-29 12:20:00,112.7,112.7,112.66,112.67,265.0,104.3233,104.3233,104.2863,104.2955,265.0
2016-08-29 12:25:00,112.65,112.67,112.65,112.66,2418.0,104.277,104.2955,104.277,104.2863,2418.0
2016-08-29 12:30:00,112.62,112.66,112.62,112.65,1102.0,104.2493,104.2863,104.2493,104.277,1102.0
2016-08-29 12:35:00,112.67,112.67,112.65,112.67,1434.0,104.2955,104.2955,104.277,104.2955,1434.0
2016-08-29 12:40:00,112.67,112.67,112.66,112.67,534.0,104.2955,104.2955,104.2863,104.2955,534.0
2016-08-29 12:45:00,112.67,112.72,112.67,112.71,6683.0,104.2955,104.3418,104.2955,104.3326,6683.0
2016-08-29 12:50:00,112.71,112.72,112.71,112.71,2669.0,104.3326,104.3418,104.3326,104.3326,2669.0
2016-08-29 12:55:00,112.73,112.75,112.72,112.72,2240.0,104.3511,104.3696,104.3418,104.3418,2240.0
2016-08-29 13:00:00,112.75,112.75,112.73,112.75,1716.0,104.3696,104.3696,104.3511,104.3696,1716.0
2016-08-29 13:05:00,112.73,112.75,112.72,112.73,6804.0,104.3511,104.3696,104.3418,104.3511,6804.0
2016-08-29 13:10:00,112.73,112.75,112.73,112.74,1664.0,104.3511,104.3696,104.3511,104.3603,1664.0
2016-08-29 13:15:00,112.74,112.75,112.7,112.73,9631.0,104.3603,104.3696,104.3233,104.3511,9631.0
2016-08-29 13:20:00,112.73,112.74,112.73,112.74,2099.0,104.3511,104.3603,104.3511,104.3603,2099.0
2016-08-29 13:25:00,112.74,112.75,112.71,112.71,3582.0,104.3603,104.3696,104.3326,104.3326,3582.0
2016-08-29 13:30:00,112.74,112.75,112.72,112.73,6716.0,104.3603,104.3696,104.3418,104.3511,6716.0
2016-08-29 13:35:00,112.74,112.76,112.74,112.75,1066.0,104.3603,104.3789,104.3603,104.3696,1066.0
2016-08-29 13:40:00,112.76,112.78,112.74,112.75,2894.0,104.3789,104.3974,104.3603,104.3696,2894.0
2016-08-29 13:45:00,112.76,112.79,112.76,112.77,2268.0,104.3789,104.4066,104.3789,104.3881,2268.0
2016-08-29 13:50:00,112.77,112.79,112.75,112.75,15231.0,104.3881,104.4066,104.3696,104.3696,15231.0
2016-08-29 13:55:00,112.75,112.77,112.75,112.76,5936.0,104.3696,104.3881,104.3696,104.3789,5936.0
2016-08-29 14:00:00,112.76,112.79,112.76,112.77,4459.0,104.3789,104.4066,104.3789,104.3881,4459.0
2016-08-29 14:05:00,112.77,112.78,112.75,112.76,11231.0,104.3881,104.3974,104.3696,104.3789,11231.0
2016-08-29 14:10:00,112.77,112.78,112.74,112.78,7768.0,104.3881,104.3974,104.3603,104.3974,7768.0
2016-08-29 14:15:00,112.77,112.78,112.71,112.73,2832.0,104.3881,104.3974,104.3326,104.3511,2832.0
2016-08-29 14:20:00,112.73,112.74,112.71,112.72,3106.0,104.3511,104.3603,104.3326,104.3418,3106.0
2016-08-29 14:25:00,112.7,112.7,112.64,112.66,11451.0,104.3233,104.3233,104.2678,104.2863,11451.0
2016-08-29 14:30:00,112.66,112.67,112.64,112.67,5993.0,104.2863,104.2955,104.2678,104.2955,5993.0
2016-08-29 14:35:00,112.66,112.69,112.66,112.66,5806.0,104.2863,104.3141,104.2863,104.2863,5806.0
2016-08-29 14:40:00,112.66,112.66,112.63,112.64,1972.0,104.2863,104.2863,104.2585,104.2678,1972.0
2016-08-29 14:45:00,112.64,112.65,112.61,112.62,3610.0,104.2678,104.277,104.24,104.2493,3610.0
2016-08-29 14:50:00,112.64,112.69,112.64,112.67,3886.0,104.2678,104.3141,104.2678,104.2955,3886.0
2016-08-29 14:55:00,112.66,112.69,112.65,112.67,10408.0,104.2863,104.3141,104.277,104.2955,10408.0
2016-08-29 15:00:00,112.66,112.67,112.63,112.64,2027.0,104.2863,104.2955,104.2585,104.2678,2027.0
2016-08-29 15:05:00,112.65,112.67,112.64,112.67,3185.0,104.277,104.2955,104.2678,104.2955,3185.0
2016-08-29 15:10:00,112.68,112.7,112.67,112.67,2008.0,104.3048,104.3233,104.2955,104.2955,2008.0
2016-08-29 15:15:00,112.68,112.68,112.66,112.68,1900.0,104.3048,104.3048,104.2863,104.3048,1900.0
2016-08-29 15:20:00,112.68,112.71,112.61,112.62,9319.0,104.3048,104.3326,104.24,104.2493,9319.0
2016-08-29 15:25:00,112.61,112.64,112.58,112.64,5387.0,104.24,104.2678,104.2122,104.2678,5387.0
2016-08-29 15:30:00,112.61,112.62,112.59,112.59,6749.0,104.24,104.2493,104.2215,104.2215,6749.0
2016-08-29 15:35:00,112.59,112.64,112.59,112.64,6669.0,104.2215,104.2678,104.2215,104.2678,6669.0
2016-08-29 15:40:00,112.64,112.64,112.57,112.58,8780.0,104.2678,104.2678,104.203,104.2122,8780.0
2016-08-29 15:45:00,112.57,112.63,112.57,112.61,8695.0,104.203,104.2585,104.203,104.24,8695.0
2016-08-29 15:50:00,112.61,112.63,112.6,112.62,11720.0,104.24,104.2585,104.2307,104.2493,11720.0
2016-08-29 15:55:00,112.63,112.65,112.59,112.61,61037.0,104.2585,104.277,104.2215,104.24,61037.0
2016-08-30 09:30:00,112.57,112.62,112.55,112.62,18648.0,104.203,104.2493,104.1845,104.2493,18648.0
2016-08-30 09:35:00,112.69,112.69,112.51,112.51,1258.0,104.3141,104.3141,104.1474,104.1474,1258.0
2016-08-30 09:40:00,112.55,112.55,112.42,112.48,1386.0,104.1845,104.1845,104.0641,104.1197,1386.0
2016-08-30 09:45:00,112.49,112.56,112.46,112.55,2963.0,104.1289,104.1937,104.1011,104.1845,2963.0
2016-08-30 09:50:00,112.48,112.51,112.44,112.5,5487.0,104.1197,104.1474,104.0826,104.1382,5487.0
2016-08-30 09:55:00,112.54,112.54,112.47,112.5,2107.0,104.1752,104.1752,104.1104,104.1382,2107.0
2016-08-30 10:00:00,112.47,112.54,112.43,112.5,7394.0,104.1104,104.1752,104.0734,104.1382,7394.0
2016-08-30 10:05:00,112.48,112.53,112.3,112.34,6127.0,104.1197,104.1659,103.953,103.9901,6127.0
2016-08-30 10:10:00,112.34,112.34,112.29,112.3,895.0,103.9901,103.9901,103.9438,103.953,895.0
2016-08-30 10:15:00,112.28,112.32,112.18,112.19,7547.0,103.9345,103.9716,103.842,103.8512,7547.0
2016-08-30 10:20:00,112.21,112.22,112.2,112.2,1589.0,103.8697,103.879,103.8605,103.8605,1589.0
2016-08-30 10:25:00,112.19,112.27,112.19,112.27,6012.0,103.8512,103.9253,103.8512,103.9253,6012.0
2016-08-30 10:30:00,112.28,112.28,112.09,112.09,7765.0,103.9345,103.9345,103.7586,103.7586,7765.0
2016-08-30 10:35:00,112.09,112.21,112.09,112.16,5273.0,103.7586,103.8697,103.7586,103.8234,5273.0
2016-08-30 10:40:00,112.16,112.23,112.16,112.23,2226.0,103.8234,103.8882,103.8234,103.8882,2226.0
2016-08-30 10:45:00,112.19,112.23,112.19,112.21,800.0,103.8512,103.8882,103.8512,103.8697,800.0
2016-08-30 10:50:00,112.19,112.2,112.14,112.15,27599.0,103.8512,103.8605,103.8049,103.8142,27599.0
2016-08-30 10:55:00,112.15,112.22,112.14,112.19,5690.0,103.8142,103.879,103.8049,103.8512,5690.0
2016-08-30 11:00:00,112.17,112.27,112.15,112.26,4297.0,103.8327,103.9253,103.8142,103.916,4297.0
2016-08-30 11:05:00,112.3,112.3,112.19,112.2,2718.0,103.953,103.953,103.8512,103.8605,2718.0
2016-08-30 11:10:00,112.21,112.23,112.18,112.18,2826.0,103.8697,103.8882,103.842,103.842,2826.0
2016-08-30 11:15:00,112.19,112.21,112.16,112.21,1850.0,103.8512,103.8697,103.8234,103.8697,1850.0
2016-08-30 11:20:00,112.21,112.21,112.14,112.15,1016.0,103.8697,103.8697,103.8049,103.8142,1016.0
2016-08-30 11:25:00,112.19,112.19,112.15,112.16,4680.0,103.8512,103.8512,103.8142,103.8234,4680.0
2016-08-30 11:30:00,112.18,112.18,112.13,112.16,1803.0,103.842,103.842,103.7957,103.8234,1803.0
2016-08-30 11:35:00,112.16,112.23,112.14,112.22,8678.0,103.8234,103.8882,103.8049,103.879,8678.0
2016-08-30 11:40:00,112.21,112.22,112.15,112.16,3074.0,103.8697,103.879,103.8142,103.8234,3074.0
2016-08-30 11:45:00,112.15,112.2,112.15,112.2,4113.0,103.8142,103.8605,103.8142,103.8605,4113.0
2016-08-30 11:50:00,112.19,112.24,112.19,112.24,3029.0,103.8512,103.8975,103.8512,103.8975,3029.0
2016-08-30 11:55:00,112.24,112.24,112.19,112.21,1719.0,103.8975,103.8975,103.8512,103.8697,1719.0
2016-08-30 12:00:00,112.21,112.27,112.2,112.27,2972.0,103.8697,103.9253,103.8605,103.9253,2972.0
2016-08-30 12:05:00,112.29,112.29,112.25,112.27,888.0,103.9438,103.9438,103.9068,103.9253,888.0
2016-08-30 12:10:00,112.28,112.28,112.22,112.22,486.0,103.9345,103.9345,103.879,103.879,486.0
2016-08-30 12:15:00,112.27,112.28,112.26,112.27,2724.0,103.9253,103.9345,103.916,103.9253,2724.0
2016-08-30 12:20:00,112.28,112.29,112.23,112.23,1647.0,103.9345,103.9438,103.8882,103.8882,1647.0
2016-08-30 12:25:00,112.23,112.27,112.23,112.25,4013.0,103.8882,103.9253,103.8882,103.9068,4013.0
2016-08-30 12:30:00,112.25,112.28,112.25,112.28,922.0,103.9068,103.9345,103.9068,103.9345,922.0
2016-08-30 12:35:00,112.24,112.28,112.24,112.28,1430.0,103.8975,103.9345,103.8975,103.9345,1430.0
2016-08-30 12:40:00,112.29,112.3,112.27,112.27,330.0,103.9438,103.953,103.9253,103.9253,330.0
2016-08-30 12:45:00,112.23,112.23,112.2,112.21,15644.0,103.8882,103.8882,103.8605,103.8697,15644.0
2016-08-30 12:50:00,112.2,112.22,112.18,112.2,9500.0,103.8605,103.879,103.842,103.8605,9500.0
2016-08-30 12:55:00,112.19,112.2,112.18,112.2,1350.0,103.8512,103.8605,103.842,103.8605,1350.0
2016-08-30 13:00:00,112.17,112.17,112.16,112.17,618.0,103.8327,103.8327,103.8234,103.8327,618.0
2016-08-30 13:05:00,112.15,112.21,112.15,112.21,3280.0,103.8142,103.8697,103.8142,103.8697,3280.0
2016-08-30 13:10:00,112.21,112.21,112.19,112.19,816.0,103.8697,103.8697,103.8512,103.8512,816.0
2016-08-30 13:15:00,112.18,112.19,112.16,112.16,16682.0,103.842,103.8512,103.8234,103.8234,16682.0
2016-08-30 13:20:00,112.16,112.16,112.14,112.15,1941.0,103.8234,103.8234,103.8049,103.8142,1941.0
2016-08-30 13:25:00,112.17,112.22,112.17,112.17,6115.0,103.8327,103.879,103.8327,103.8327,6115.0
2016-08-30 13:30:00,112.18,112.19,112.16,112.16,6947.0,103.842,103.8512,103.8234,103.8234,6947.0
2016-08-30 13:35:00,112.15,112.15,112.13,112.14,3007.0,103.8142,103.8142,103.7957,103.8049,3007.0
2016-08-30 13:40:00,112.11,112.11,112.08,112.08,2147.0,103.7772,103.7772,103.7494,103.7494,2147.0
2016-08-30 13:45:00,112.07,112.12,112.06,112.11,4199.0,103.7401,103.7864,103.7309,103.7772,4199.0
2016-08-30 13:50:00,112.1,112.12,112.09,112.09,16641.0,103.7679,103.7864,103.7586,103.7586,16641.0
2016-08-30 13:55:00,112.08,112.13,112.08,112.13,2362.0,103.7494,103.7957,103.7494,103.7957,2362.0
2016-08-30 14:00:00,112.09,112.1,112.0,112.05,13060.0,103.7586,103.7679,103.6753,103.7216,13060.0
2016-08-30 14:05:00,112.04,112.05,111.98,111.99,5029.0,103.7124,103.7216,103.6568,103.6661,5029.0
2016-08-30 14:10:00,112.0,112.03,111.99,112.02,3607.0,103.6753,103.7031,103.6661,103.6939,3607.0
2016-08-30 14:15:00,112.03,112.03,111.94,111.95,17914.0,103.7031,103.7031,103.6198,103.6291,17914.0
2016-08-30 14:20:00,112.01,112.01,112.0,112.0,2034.0,103.6846,103.6846,103.6753,103.6753,2034.0
2016-08-30 14:25:00,111.99,112.01,111.98,111.99,10577.0,103.6661,103.6846,103.6568,103.6661,10577.0
2016-08-30 14:30:00,111.98,111.98,111.95,111.97,1968.0,103.6568,103.6568,103.6291,103.6476,1968.0
2016-08-30 14:35:00,111.95,112.03,111.93,112.01,10432.0,103.6291,103.7031,103.6105,103.6846,10432.0
2016-08-30 14:40:00,112.0,112.02,111.96,112.0,6544.0,103.6753,103.6939,103.6383,103.6753,6544.0
2016-08-30 14:45:00,112.01,112.04,111.99,112.02,5657.0,103.6846,103.7124,103.6661,103.6939,5657.0
2016-08-30 14:50:00,112.03,112.07,112.03,112.07,801.0,103.7031,103.7401,103.7031,103.7401,801.0
2016-08-30 14:55:00,112.06,112.06,112.03,112.03,2391.0,103.7309,103.7309,103.7031,103.7031,2391.0
2016-08-30 15:00:00,112.04,112.04,112.0,112.02,47738.0,103.7124,103.7124,103.6753,103.6939,47738.0
2016-08-30 15:05:00,112.02,112.08,112.01,112.08,6447.0,103.6939,103.7494,103.6846,103.7494,6447.0
2016-08-30 15:10:00,112.07,112.09,112.06,112.09,2347.0,103.7401,103.7586,103.7309,103.7586,2347.0
2016-08-30 15:15:00,112.09,112.12,112.09,112.11,1809.0,103.7586,103.7864,103.7586,103.7772,1809.0
2016-08-30 15:20:00,112.1,112.1,112.05,112.09,3871.0,103.7679,103.7679,103.7216,103.7586,3871.0
2016-08-30 15:25:00,112.1,112.14,112.1,112.12,8747.0,103.7679,103.8049,103.7679,103.7864,8747.0
2016-08-30 15:30:00,112.11,112.12,112.07,112.08,5426.0,103.7772,103.7864,103.7401,103.7494,5426.0
2016-08-30 15:35:00,112.09,112.23,112.08,112.22,8599.0,103.7586,103.8882,103.7494,103.879,8599.0
2016-08-30 15:40:00,112.22,112.22,112.2,112.21,4012.0,103.879,103.879,103.8605,103.8697,4012.0
2016-08-30 15:45:00,112.19,112.2,112.18,112.19,2750.0,103.8512,103.8605,103.842,103.8512,2750.0
2016-08-30 15:50:00,112.17,112.18,112.13,112.17,13409.0,103.8327,103.842,103.7957,103.8327,13409.0
2016-08-30 15:55:00,112.18,112.22,112.16,112.22,14533.0,103.842,103.879,103.8234,103.879,14533.0
2016-08-31 09:30:00,112.03,112.09,111.92,111.97,14711.0,103.7031,103.7586,103.6013,103.6476,14711.0
2016-08-31 09:35:00,111.96,111.96,111.9,111.9,6235.0,103.6383,103.6383,103.5828,103.5828,6235.0
2016-08-31 09:40:00,111.91,112.01,111.91,111.98,15249.0,103.592,103.6846,103.592,103.6568,15249.0
2016-08-31 09:45:00,112.03,112.04,111.94,112.03,11349.0,103.7031,103.7124,103.6198,103.7031,11349.0
2016-08-31 09:50:00,112.07,112.07,112.01,112.03,2659.0,103.7401,103.7401,103.6846,103.7031,2659.0
2016-08-31 09:55:00,112.06,112.06,112.05,112.05,800.0,103.7309,103.7309,103.7216,103.7216,800.0
2016-08-31 10:00:00,112.04,112.1,112.02,112.07,5110.0,103.7124,103.7679,103.6939,103.7401,5110.0
2016-08-31 10:05:00,112.06,112.08,112.02,112.03,1933.0,103.7309,103.7494,103.6939,103.7031,1933.0
2016-08-31 10:10:00,112.06,112.1,111.95,111.96,18224.0,103.7309,103.7679,103.6291,103.6383,18224.0
2016-08-31 10:15:00,111.95,111.99,111.94,111.97,7161.0,103.6291,103.6661,103.6198,103.6476,7161.0
2016-08-31 10:20:00,111.99,112.06,111.99,112.04,6512.0,103.6661,103.7309,103.6661,103.7124,6512.0
2016-08-31 10:25:00,112.05,112.09,112.02,112.03,2891.0,103.7216,103.7586,103.6939,103.7031,2891.0
2016-08-31 10:30:00,112.02,112.02,111.9,111.9,3796.0,103.6939,103.6939,103.5828,103.5828,3796.0
2016-08-31 10:35:00,111.86,111.9,111.83,111.89,3554.0,103.5457,103.5828,103.518,103.5735,3554.0
2016-08-31 10:40:00,111.87,111.89,111.86,111.86,1848.0,103.555,103.5735,103.5457,103.5457,1848.0
2016-08-31 10:45:00,111.89,111.93,111.88,111.88,1999.0,103.5735,103.6105,103.5643,103.5643,1999.0
2016-08-31 10:50:00,111.92,111.94,111.9,111.91,757.0,103.6013,103.6198,103.5828,103.592,757.0
2016-08-31 10:55:00,111.91,111.93,111.86,111.89,4639.0,103.592,103.6105,103.5457,103.5735,4639.0
2016-08-31 11:00:00,111.85,111.91,111.84,111.89,9008.0,103.5365,103.592,103.5272,103.5735,9008.0
2016-08-31 11:05:00,111.84,111.84,111.8,111.83,622.0,103.5272,103.5272,103.4902,103.518,622.0
2016-08-31 11:10:00,111.85,111.88,111.82,111.88,2230.0,103.5365,103.5643,103.5087,103.5643,2230.0
2016-08-31 11:15:00,111.88,111.9,111.85,111.86,4974.0,103.5643,103.5828,103.5365,103.5457,4974.0
2016-08-31 11:20:00,111.86,111.9,111.85,111.9,2362.0,103.5457,103.5828,103.5365,103.5828,2362.0
2016-08-31 11:25:00,111.91,111.93,111.9,111.92,801.0,103.592,103.6105,103.5828,103.6013,801.0
2016-08-31 11:30:00,111.92,111.94,111.86,111.86,1828.0,103.6013,103.6198,103.5457,103.5457,1828.0
2016-08-31 11:35:00,111.83,111.92,111.83,111.92,31910.0,103.518,103.6013,103.518,103.6013,31910.0
2016-08-31 11:40:00,111.92,111.94,111.88,111.94,13967.0,103.6013,103.6198,103.5643,103.6198,13967.0
2016-08-31 11:45:00,111.95,111.95,111.93,111.94,2316.0,103.6291,103.6291,103.6105,103.6198,2316.0
2016-08-31 11:50:00,111.92,111.96,111.92,111.94,1170.0,103.6013,103.6383,103.6013,103.6198,1170.0
2016-08-31 11:55:00,111.93,111.95,111.87,111.88,2965.0,103.6105,103.6291,103.555,103.5643,2965.0
2016-08-31 12:00:00,111.83,111.83,111.71,111.71,9851.0,103.518,103.518,103.4069,103.4069,9851.0
2016-08-31 12:05:00,111.72,111.76,111.7,111.73,7897.0,103.4162,103.4532,103.3976,103.4254,7897.0
2016-08-31 12:10:00,111.75,111.76,111.73,111.73,3337.0,103.4439,103.4532,103.4254,103.4254,3337.0
2016-08-31 12:15:00,111.72,111.72,111.6,111.63,8314.0,103.4162,103.4162,103.3051,103.3328,8314.0
2016-08-31 12:20:00,111.59,111.64,111.58,111.63,1665.0,103.2958,103.3421,103.2866,103.3328,1665.0
2016-08-31 12:25:00,111.64,111.66,111.64,111.65,2445.0,103.3421,103.3606,103.3421,103.3514,2445.0
2016-08-31 12:30:00,111.62,111.63,111.57,111.62,9148.0,103.3236,103.3328,103.2773,103.3236,9148.0
2016-08-31 12:35:00,111.63,111.71,111.63,111.71,4930.0,103.3328,103.4069,103.3328,103.4069,4930.0
2016-08-31 12:40:00,111.69,111.69,111.68,111.68,400.0,103.3884,103.3884,103.3791,103.3791,400.0
2016-08-31 12:45:00,111.67,111.75,111.66,111.71,1490.0,103.3699,103.4439,103.3606,103.4069,1490.0
2016-08-31 12:50:00,111.72,111.73,111.67,111.67,2660.0,103.4162,103.4254,103.3699,103.3699,2660.0
2016-08-31 12:55:00,111.68,111.7,111.65,111.67,2576.0,103.3791,103.3976,103.3514,103.3699,2576.0
2016-08-31 13:00:00,111.67,111.67,111.62,111.62,5370.0,103.3699,103.3699,103.3236,103.3236,5370.0
2016-08-31 13:05:00,111.6,111.66,111.6,111.64,5321.0,103.3051,103.3606,103.3051,103.3421,5321.0
2016-08-31 13:10:00,111.62,111.64,111.61,111.62,1529.0,103.3236,103.3421,103.3143,103.3236,1529.0
2016-08-31 13:15:00,111.61,111.63,111.57,111.62,5715.0,103.3143,103.3328,103.2773,103.3236,5715.0
2016-08-31 13:20:00,111.63,111.67,111.63,111.67,7412.0,103.3328,103.3699,103.3328,103.3699,7412.0
2016-08-31 13:25:00,111.7,111.72,111.68,111.7,831.0,103.3976,103.4162,103.3791,103.3976,831.0
2016-08-31 13:30:00,111.71,111.71,111.64,111.67,10574.0,103.4069,103.4069,103.3421,103.3699,10574.0
2016-08-31 13:35:00,111.67,111.71,111.66,111.68,8007.0,103.3699,103.4069,103.3606,103.3791,8007.0
2016-08-31 13:40:00,111.7,111.76,111.7,111.75,1947.0,103.3976,103.4532,103.3976,103.4439,1947.0
2016-08-31 13:45:00,111.75,111.76,111.72,111.72,3060.0,103.4439,103.4532,103.4162,103.4162,3060.0
2016-08-31 13:50:00,111.75,111.76,111.73,111.74,15013.0,103.4439,103.4532,103.4254,103.4347,15013.0
2016-08-31 13:55:00,111.76,111.76,111.7,111.73,3374.0,103.4532,103.4532,103.3976,103.4254,3374.0
2016-08-31 14:00:00,111.73,111.76,111.71,111.75,7930.0,103.4254,103.4532,103.4069,103.4439,7930.0
2016-08-31 14:05:00,111.79,111.91,111.79,111.89,12940.0,103.4809,103.592,103.4809,103.5735,12940.0
2016-08-31 14:10:00,111.89,111.94,111.87,111.92,3112.0,103.5735,103.6198,103.555,103.6013,3112.0
2016-08-31 14:15:00,111.9,111.9,111.87,111.9,3078.0,103.5828,103.5828,103.555,103.5828,3078.0
2016-08-31 14:20:00,111.89,111.91,111.88,111.88,5590.0,103.5735,103.592,103.5643,103.5643,5590.0
2016-08-31 14:25:00,111.89,111.91,111.88,111.89,7769.0,103.5735,103.592,103.5643,103.5735,7769.0
2016-08-31 14:30:00,111.87,111.88,111.84,111.86,2089.0,103.555,103.5643,103.5272,103.5457,2089.0
2016-08-31 14:35:00,111.86,111.87,111.86,111.87,2747.0,103.5457,103.555,103.5457,103.555,2747.0
2016-08-31 14:40:00,111.86,111.86,111.81,111.83,6707.0,103.5457,103.5457,103.4995,103.518,6707.0
2016-08-31 14:45:00,111.82,111.83,111.73,111.76,3258.0,103.5087,103.518,103.4254,103.4532,3258.0
2016-08-31 14:50:00,111.76,111.78,111.73,111.77,6626.0,103.4532,103.4717,103.4254,103.4624,6626.0
2016-08-31 14:55:00,111.77,111.8,111.76,111.77,3476.0,103.4624,103.4902,103.4532,103.4624,3476.0
2016-08-31 15:00:00,111.75,111.86,111.75,111.86,4524.0,103.4439,103.5457,103.4439,103.5457,4524.0
2016-08-31 15:05:00,111.84,111.92,111.84,111.92,1842.0,103.5272,103.6013,103.5272,103.6013,1842.0
2016-08-31 15:10:00,111.91,111.92,111.87,111.92,1675.0,103.592,103.6013,103.555,103.6013,1675.0
2016-08-31 15:15:00,111.93,111.97,111.91,111.93,12104.0,103.6105,103.6476,103.592,103.6105,12104.0
2016-08-31 15:20:00,111.94,112.0,111.91,111.99,5429.0,103.6198,103.6753,103.592,103.6661,5429.0
2016-08-31 15:25:00,111.98,112.04,111.96,112.01,6847.0,103.6568,103.7124,103.6383,103.6846,6847.0
2016-08-31 15:30:00,112.03,112.04,111.99,112.0,6813.0,103.7031,103.7124,103.6661,103.6753,6813.0
2016-08-31 15:35:00,112.02,112.08,112.02,112.02,5165.0,103.6939,103.7494,103.6939,103.6939,5165.0
2016-08-31 15:40:00,112.03,112.09,112.03,112.05,3816.0,103.7031,103.7586,103.7031,103.7216,3816.0
2016-08-31 15:45:00,112.04,112.04,111.95,111.95,3599.0,103.7124,103.7124,103.6291,103.6291,3599.0
2016-08-31 15:50:00,111.95,112.01,111.95,111.97,5840.0,103.6291,103.6846,103.6291,103.6476,5840.0
2016-08-31 15:55:00,111.96,112.05,111.94,111.95,19076.0,103.6383,103.7216,103.6198,103.6291,19076.0
2016-09-01 09:30:00,112.04,112.08,112.04,112.06,9242.0,103.7124,103.7494,103.7124,103.7309,9242.0
2016-09-01 09:35:00,112.13,112.16,112.12,112.12,2360.0,103.7957,103.8234,103.7864,103.7864,2360.0
2016-09-01 09:40:00,112.11,112.15,112.11,112.15,360.0,103.7772,103.8142,103.7772,103.8142,360.0
2016-09-01 09:45:00,112.13,112.23,112.13,112.2,3765.0,103.7957,103.8882,103.7957,103.8605,3765.0
2016-09-01 09:50:00,112.18,112.18,111.95,111.95,1105.0,103.842,103.842,103.6291,103.6291,1105.0
2016-09-01 09:55:00,112.02,112.07,111.99,112.04,5255.0,103.6939,103.7401,103.6661,103.7124,5255.0
2016-09-01 10:00:00,112.01,112.09,111.91,112.09,10990.0,103.6846,103.7586,103.592,103.7586,10990.0
2016-09-01 10:05:00,112.03,112.11,111.99,112.09,4410.0,103.7031,103.7772,103.6661,103.7586,4410.0
2016-09-01 10:10:00,112.12,112.13,111.98,112.07,4248.0,103.7864,103.7957,103.6568,103.7401,4248.0
2016-09-01 10:15:00,112.02,112.04,111.96,111.97,4102.0,103.6939,103.7124,103.6383,103.6476,4102.0
2016-09-01 10:20:00,111.87,111.91,111.82,111.89,2901.0,103.555,103.592,103.5087,103.5735,2901.0
2016-09-01 10:25:00,111.9,111.9,111.76,111.77,3459.0,103.5828,103.5828,103.4532,103.4624,3459.0
2016-09-01 10:30:00,111.71,111.71,111.52,111.55,2580.0,103.4069,103.4069,103.231,103.2588,2580.0
2016-09-01 10:35:00,111.54,111.59,111.53,111.56,2444.0,103.2495,103.2958,103.2403,103.268,2444.0
2016-09-01 10:40:00,111.55,111.61,111.53,111.6,1230.0,103.2588,103.3143,103.2403,103.3051,1230.0
2016-09-01 10:45:00,111.61,111.63,111.6,111.62,6310.0,103.3143,103.3328,103.3051,103.3236,6310.0
2016-09-01 10:50:00,111.62,111.68,111.61,111.67,1331.0,103.3236,103.3791,103.3143,103.3699,1331.0
2016-09-01 10:55:00,111.63,111.66,111.61,111.64,2511.0,103.3328,103.3606,103.3143,103.3421,2511.0
2016-09-01 11:00:00,111.6,111.61,111.49,111.56,5249.0,103.3051,103.3143,103.2032,103.268,5249.0
2016-09-01 11:05:00,111.56,111.59,111.55,111.56,7114.0,103.268,103.2958,103.2588,103.268,7114.0
2016-09-01 11:10:00,111.59,111.61,111.56,111.6,2589.0,103.2958,103.3143,103.268,103.3051,2589.0
2016-09-01 11:15:00,111.58,111.63,111.57,111.63,1733.0,103.2866,103.3328,103.2773,103.3328,1733.0
2016-09-01 11:20:00,111.66,111.69,111.64,111.69,4679.0,103.3606,103.3884,103.3421,103.3884,4679.0
2016-09-01 11:25:00,111.75,111.76,111.69,111.76,3208.0,103.4439,103.4532,103.3884,103.4532,3208.0
2016-09-01 11:30:00,111.73,111.75,111.7,111.75,6014.0,103.4254,103.4439,103.3976,103.4439,6014.0
2016-09-01 11:35:00,111.77,111.77,111.69,111.71,3352.0,103.4624,103.4624,103.3884,103.4069,3352.0
2016-09-01 11:40:00,111.68,111.68,111.66,111.68,1005.0,103.3791,103.3791,103.3606,103.3791,1005.0
2016-09-01 11:45:00,111.67,111.71,111.66,111.71,9414.0,103.3699,103.4069,103.3606,103.4069,9414.0
2016-09-01 11:50:00,111.66,111.66,111.58,111.64,13725.0,103.3606,103.3606,103.2866,103.3421,13725.0
2016-09-01 11:55:00,111.65,111.72,111.64,111.71,5642.0,103.3514,103.4162,103.3421,103.4069,5642.0
2016-09-01 12:00:00,111.7,111.72,111.69,111.7,1090.0,103.3976,103.4162,103.3884,103.3976,1090.0
2016-09-01 12:05:00,111.72,111.73,111.69,111.7,6548.0,103.4162,103.4254,103.3884,103.3976,6548.0
2016-09-01 12:10:00,111.67,111.79,111.67,111.79,5012.0,103.3699,103.4809,103.3699,103.4809,5012.0
2016-09-01 12:15:00,111.82,111.9,111.82,111.89,15438.0,103.5087,103.5828,103.5087,103.5735,15438.0
2016-09-01 12:20:00,111.89,112.05,111.88,112.03,8207.0,103.5735,103.7216,103.5643,103.7031,8207.0
2016-09-01 12:25:00,112.04,112.05,112.02,112.04,2803.0,103.7124,103.7216,103.6939,103.7124,2803.0
2016-09-01 12:30:00,112.03,112.17,112.03,112.16,6749.0,103.7031,103.8327,103.7031,103.8234,6749.0
2016-09-01 12:35:00,112.13,112.13,112.06,112.07,1186.0,103.7957,103.7957,103.7309,103.7401,1186.0
2016-09-01 12:40:00,112.06,112.07,112.04,112.05,682.0,103.7309,103.7401,103.7124,103.7216,682.0
2016-09-01 12:45:00,112.05,112.06,112.04,112.06,3096.0,103.7216,103.7309,103.7124,103.7309,3096.0
2016-09-01 12:50:00,112.06,112.1,112.06,112.07,2029.0,103.7309,103.7679,103.7309,103.7401,2029.0
2016-09-01 12:55:00,112.07,112.08,111.99,111.99,1085.0,103.7401,103.7494,103.6661,103.6661,1085.0
2016-09-01 13:00:00,112.03,112.05,112.02,112.04,1930.0,103.7031,103.7216,103.6939,103.7124,1930.0
2016-09-01 13:05:00,112.04,112.06,112.03,112.06,1286.0,103.7124,103.7309,103.7031,103.7309,1286.0
2016-09-01 13:10:00,112.0,112.04,111.99,112.03,2500.0,103.6753,103.7124,103.6661,103.7031,2500.0
2016-09-01 13:15:00,112.04,112.09,112.04,112.09,2057.0,103.7124,103.7586,103.7124,103.7586,2057.0
2016-09-01 13:20:00,112.13,112.16,112.1,112.11,34496.0,103.7957,103.8234,103.7679,103.7772,34496.0
2016-09-01 13:25:00,112.12,112.13,112.06,112.11,5392.0,103.7864,103.7957,103.7309,103.7772,5392.0
2016-09-01 13:30:00,112.14,112.15,112.12,112.13,1361.0,103.8049,103.8142,103.7864,103.7957,1361.0
2016-09-01 13:35:00,112.12,112.15,112.11,112.14,1777.0,103.7864,103.8142,103.7772,103.8049,1777.0
2016-09-01 13:40:00,112.1,112.13,112.08,112.13,1547.0,103.7679,103.7957,103.7494,103.7957,1547.0
2016-09-01 13:45:00,112.11,112.15,112.11,112.14,3650.0,103.7772,103.8142,103.7772,103.8049,3650.0
2016-09-01 13:50:00,112.13,112.17,112.13,112.14,9092.0,103.7957,103.8327,103.7957,103.8049,9092.0
2016-09-01 13:55:00,112.1,112.1,112.06,112.06,2675.0,103.7679,103.7679,103.7309,103.7309,2675.0
2016-09-01 14:00:00,112.07,112.07,111.94,111.98,7210.0,103.7401,103.7401,103.6198,103.6568,7210.0
2016-09-01 14:05:00,111.97,111.98,111.93,111.96,8464.0,103.6476,103.6568,103.6105,103.6383,8464.0
2016-09-01 14:10:00,111.97,111.98,111.91,111.98,5197.0,103.6476,103.6568,103.592,103.6568,5197.0
2016-09-01 14:15:00,111.97,112.0,111.97,112.0,1961.0,103.6476,103.6753,103.6476,103.6753,1961.0
2016-09-01 14:20:00,111.95,111.98,111.95,111.96,1620.0,103.6291,103.6568,103.6291,103.6383,1620.0
2016-09-01 14:25:00,111.96,112.03,111.93,112.02,9477.0,103.6383,103.7031,103.6105,103.6939,9477.0
2016-09-01 14:30:00,112.02,112.05,111.98,112.0,2666.0,103.6939,103.7216,103.6568,103.6753,2666.0
2016-09-01 14:35:00,111.99,112.0,111.95,111.96,2096.0,103.6661,103.6753,103.6291,103.6383,2096.0
2016-09-01 14:40:00,111.97,112.03,111.97,112.01,19170.0,103.6476,103.7031,103.6476,103.6846,19170.0
2016-09-01 14:45:00,112.02,112.1,112.01,112.05,23082.0,103.6939,103.7679,103.6846,103.7216,23082.0
2016-09-01 14:50:00,112.06,112.08,112.03,112.06,2287.0,103.7309,103.7494,103.7031,103.7309,2287.0
2016-09-01 14:55:00,112.08,112.09,112.05,112.07,6297.0,103.7494,103.7586,103.7216,103.7401,6297.0
2016-09-01 15:00:00,112.07,112.07,111.96,111.96,4577.0,103.7401,103.7401,103.6383,103.6383,4577.0
2016-09-01 15:05:00,111.98,111.98,111.83,111.9,21185.0,103.6568,103.6568,103.518,103.5828,21185.0
2016-09-01 15:10:00,111.89,111.97,111.88,111.96,7381.0,103.5735,103.6476,103.5643,103.6383,7381.0
2016-09-01 15:15:00,111.93,111.97,111.92,111.93,10971.0,103.6105,103.6476,103.6013,103.6105,10971.0
2016-09-01 15:20:00,111.97,112.01,111.97,112.0,3427.0,103.6476,103.6846,103.6476,103.6753,3427.0
2016-09-01 15:25:00,111.95,112.0,111.95,111.97,6279.0,103.6291,103.6753,103.6291,103.6476,6279.0
2016-09-01 15:30:00,111.97,112.0,111.95,111.97,5491.0,103.6476,103.6753,103.6291,103.6476,5491.0
2016-09-01 15:35:00,111.97,112.0,111.94,112.0,18890.0,103.6476,103.6753,103.6198,103.6753,18890.0
2016-09-01 15:40:00,112.0,112.11,111.99,112.09,12217.0,103.6753,103.7772,103.6661,103.7586,12217.0
2016-09-01 15:45:00,112.09,112.11,112.06,112.09,8795.0,103.7586,103.7772,103.7309,103.7586,8795.0
2016-09-01 15:50:00,112.09,112.16,112.09,112.14,16962.0,103.7586,103.8234,103.7586,103.8049,16962.0
2016-09-01 15:55:00,112.14,112.2,112.12,112.18,32982.0,103.8049,103.8605,103.7864,103.842,32982.0
2016-09-02 09:30:00,112.6,112.77,112.6,112.67,14693.0,104.2307,104.3881,104.2307,104.2955,14693.0
2016-09-02 09:35:00,112.71,112.72,112.58,112.7,2337.0,104.3326,104.3418,104.2122,104.3233,2337.0
2016-09-02 09:40:00,112.69,112.73,112.68,112.72,2586.0,104.3141,104.3511,104.3048,104.3418,2586.0
2016-09-02 09:45:00,112.74,112.79,112.74,112.77,3492.0,104.3603,104.4066,104.3603,104.3881,3492.0
2016-09-02 09:50:00,112.82,112.88,112.81,112.87,4671.0,104.4344,104.4899,104.4251,104.4807,4671.0
2016-09-02 09:55:00,112.86,112.87,112.83,112.84,10081.0,104.4714,104.4807,104.4436,104.4529,10081.0
2016-09-02 10:00:00,112.84,112.9,112.84,112.87,8595.0,104.4529,104.5084,104.4529,104.4807,8595.0
2016-09-02 10:05:00,112.87,112.87,112.7,112.71,26920.0,104.4807,104.4807,104.3233,104.3326,26920.0
2016-09-02 10:10:00,112.76,112.76,112.66,112.66,4314.0,104.3789,104.3789,104.2863,104.2863,4314.0
2016-09-02 10:15:00,112.64,112.74,112.64,112.68,7144.0,104.2678,104.3603,104.2678,104.3048,7144.0
2016-09-02 10:20:00,112.69,112.7,112.68,112.7,918.0,104.3141,104.3233,104.3048,104.3233,918.0
2016-09-02 10:25:00,112.72,112.74,112.69,112.74,5118.0,104.3418,104.3603,104.3141,104.3603,5118.0
2016-09-02 10:30:00,112.73,112.74,112.67,112.69,2749.0,104.3511,104.3603,104.2955,104.3141,2749.0
2016-09-02 10:35:00,112.73,112.76,112.69,112.75,2270.0,104.3511,104.3789,104.3141,104.3696,2270.0
2016-09-02 10:40:00,112.72,112.73,112.7,112.7,1282.0,104.3418,104.3511,104.3233,104.3233,1282.0
2016-09-02 10:45:00,112.73,112.73,112.68,112.72,2142.0,104.3511,104.3511,104.3048,104.3418,2142.0
2016-09-02 10:50:00,112.73,112.76,112.73,112.74,1305.0,104.3511,104.3789,104.3511,104.3603,1305.0
2016-09-02 10:55:00,112.75,112.75,112.64,112.64,2823.0,104.3696,104.3696,104.2678,104.2678,2823.0
2016-09-02 11:00:00,112.69,112.72,112.67,112.71,3045.0,104.3141,104.3418,104.2955,104.3326,3045.0
2016-09-02 11:05:00,112.76,112.77,112.66,112.66,3278.0,104.3789,104.3881,104.2863,104.2863,3278.0
2016-09-02 11:10:00,112.63,112.66,112.59,112.63,2921.0,104.2585,104.2863,104.2215,104.2585,2921.0
2016-09-02 11:15:00,112.61,112.62,112.57,112.59,42341.0,104.24,104.2493,104.203,104.2215,42341.0
2016-09-02 11:20:00,112.63,112.65,112.58,112.59,5784.0,104.2585,104.277,104.2122,104.2215,5784.0
2016-09-02 11:25:00,112.57,112.59,112.54,112.55,3692.0,104.203,104.2215,104.1752,104.1845,3692.0
2016-09-02 11:30:00,112.55,112.59,112.53,112.59,3381.0,104.1845,104.2215,104.1659,104.2215,3381.0
2016-09-02 11:35:00,112.57,112.61,112.56,112.59,5192.0,104.203,104.24,104.1937,104.2215,5192.0
2016-09-02 11:40:00,112.57,112.57,112.53,112.57,3864.0,104.203,104.203,104.1659,104.203,3864.0
2016-09-02 11:45:00,112.62,112.62,112.56,112.57,1400.0,104.2493,104.2493,104.1937,104.203,1400.0
2016-09-02 11:50:00,112.58,112.62,112.58,112.62,2662.0,104.2122,104.2493,104.2122,104.2493,2662.0
2016-09-02 11:55:00,112.62,112.63,112.59,112.6,1632.0,104.2493,104.2585,104.2215,104.2307,1632.0
2016-09-02 12:00:00,112.62,112.63,112.55,112.55,4339.0,104.2493,104.2585,104.1845,104.1845,4339.0
2016-09-02 12:05:00,112.57,112.6,112.53,112.55,2807.0,104.203,104.2307,104.1659,104.1845,2807.0
2016-09-02 12:10:00,112.52,112.53,112.51,112.51,1974.0,104.1567,104.1659,104.1474,104.1474,1974.0
2016-09-02 12:15:00,112.49,112.49,112.4,112.4,2822.0,104.1289,104.1289,104.0456,104.0456,2822.0
2016-09-02 12:20:00,112.38,112.4,112.33,112.39,6569.0,104.0271,104.0456,103.9808,104.0364,6569.0
2016-09-02 12:25:00,112.38,112.43,112.38,112.43,1726.0,104.0271,104.0734,104.0271,104.0734,1726.0
2016-09-02 12:30:00,112.43,112.44,112.43,112.43,342.0,104.0734,104.0826,104.0734,104.0734,342.0
2016-09-02 12:35:00,112.43,112.5,112.43,112.47,2025.0,104.0734,104.1382,104.0734,104.1104,2025.0
2016-09-02 12:40:00,112.46,112.46,112.43,112.44,1796.0,104.1011,104.1011,104.0734,104.0826,1796.0
2016-09-02 12:45:00,112.44,112.44,112.4,112.41,2450.0,104.0826,104.0826,104.0456,104.0549,2450.0
2016-09-02 12:50:00,112.43,112.51,112.42,112.51,2193.0,104.0734,104.1474,104.0641,104.1474,2193.0
2016-09-02 12:55:00,112.51,112.51,112.47,112.47,1947.0,104.1474,104.1474,104.1104,104.1104,1947.0
2016-09-02 13:00:00,112.46,112.47,112.42,112.47,4790.0,104.1011,104.1104,104.0641,104.1104,4790.0
2016-09-02 13:05:00,112.43,112.44,112.39,112.39,2039.0,104.0734,104.0826,104.0364,104.0364,2039.0
2016-09-02 13:10:00,112.39,112.46,112.39,112.41,3969.0,104.0364,104.1011,104.0364,104.0549,3969.0
2016-09-02 13:15:00,112.44,112.45,112.41,112.41,875.0,104.0826,104.0919,104.0549,104.0549,875.0
2016-09-02 13:20:00,112.39,112.44,112.36,112.43,1895.0,104.0364,104.0826,104.0086,104.0734,1895.0
2016-09-02 13:25:00,112.42,112.44,112.38,112.39,1476.0,104.0641,104.0826,104.0271,104.0364,1476.0
2016-09-02 13:30:00,112.41,112.41,112.3,112.32,2111.0,104.0549,104.0549,103.953,103.9716,2111.0
2016-09-02 13:35:00,112.34,112.35,112.26,112.26,4811.0,103.9901,103.9993,103.916,103.916,4811.0
2016-09-02 13:40:00,112.24,112.29,112.23,112.29,8719.0,103.8975,103.9438,103.8882,103.9438,8719.0
2016-09-02 13:45:00,112.26,112.33,112.26,112.31,3696.0,103.916,103.9808,103.916,103.9623,3696.0
2016-09-02 13:50:00,112.32,112.32,112.28,112.3,2126.0,103.9716,103.9716,103.9345,103.953,2126.0
2016-09-02 13:55:00,112.35,112.35,112.31,112.32,5344.0,103.9993,103.9993,103.9623,103.9716,5344.0
2016-09-02 14:00:00,112.32,112.32,112.3,112.3,1769.0,103.9716,103.9716,103.953,103.953,1769.0
2016-09-02 14:05:00,112.33,112.43,112.32,112.42,7702.0,103.9808,104.0734,103.9716,104.0641,7702.0
2016-09-02 14:10:00,112.42,112.43,112.38,112.41,19838.0,104.0641,104.0734,104.0271,104.0549,19838.0
2016-09-02 14:15:00,112.4,112.47,112.4,112.46,20979.0,104.0456,104.1104,104.0456,104.1011,20979.0
2016-09-02 14:20:00,112.46,112.46,112.41,112.41,4877.0,104.1011,104.1011,104.0549,104.0549,4877.0
2016-09-02 14:25:00,112.42,112.47,112.42,112.43,7875.0,104.0641,104.1104,104.0641,104.0734,7875.0
2016-09-02 14:30:00,112.43,112.45,112.42,112.44,2374.0,104.0734,104.0919,104.0641,104.0826,2374.0
2016-09-02 14:35:00,112.42,112.47,112.41,112.47,3641.0,104.0641,104.1104,104.0549,104.1104,3641.0
2016-09-02 14:40:00,112.48,112.53,112.48,112.5,14151.0,104.1197,104.1659,104.1197,104.1382,14151.0
2016-09-02 14:45:00,112.5,112.5,112.48,112.48,13140.0,104.1382,104.1382,104.1197,104.1197,13140.0
2016-09-02 14:50:00,112.5,112.52,112.48,112.52,1806.0,104.1382,104.1567,104.1197,104.1567,1806.0
2016-09-02 14:55:00,112.52,112.53,112.51,112.53,2021.0,104.1567,104.1659,104.1474,104.1659,2021.0
2016-09-02 15:00:00,112.5,112.55,112.5,112.52,5419.0,104.1382,104.1845,104.1382,104.1567,5419.0
2016-09-02 15:05:00,112.53,112.57,112.51,112.51,3656.0,104.1659,104.203,104.1474,104.1474,3656.0
2016-09-02 15:10:00,112.52,112.56,112.51,112.55,6036.0,104.1567,104.1937,104.1474,104.1845,6036.0
2016-09-02 15:15:00,112.56,112.6,112.53,112.59,5688.0,104.1937,104.2307,104.1659,104.2215,5688.0
2016-09-02 15:20:00,112.58,112.61,112.56,112.56,3499.0,104.2122,104.24,104.1937,104.1937,3499.0
2016-09-02 15:25:00,112.58,112.59,112.55,112.57,2074.0,104.2122,104.2215,104.1845,104.203,2074.0
2016-09-02 15:30:00,112.58,112.6,112.57,112.58,7346.0,104.2122,104.2307,104.203,104.2122,7346.0
2016-09-02 15:35:00,112.6,112.62,112.58,112.58,700.0,104.2307,104.2493,104.2122,104.2122,700.0
2016-09-02 15:40:00,112.6,112.62,112.59,112.6,5598.0,104.2307,104.2493,104.2215,104.2307,5598.0
2016-09-02 15:45:00,112.59,112.59,112.51,112.51,1562.0,104.2215,104.2215,104.1474,104.1474,1562.0
2016-09-02 15:50:00,112.52,112.56,112.52,112.56,3188.0,104.1567,104.1937,104.1567,104.1937,3188.0
2016-09-02 15:55:00,112.59,112.61,112.57,112.59,11631.0,104.2215,104.24,104.203,104.2215,11631.0
2016-09-06 09:30:00,112.77,112.82,112.66,112.66,23278.0,104.3881,104.4344,104.2863,104.2863,23278.0
2016-09-06 09:35:00,112.77,112.78,112.69,112.75,5448.0,104.3881,104.3974,104.3141,104.3696,5448.0
2016-09-06 09:40:00,112.78,112.82,112.76,112.78,727.0,104.3974,104.4344,104.3789,104.3974,727.0
2016-09-06 09:45:00,112.81,112.84,112.8,112.83,4471.0,104.4251,104.4529,104.4159,104.4436,4471.0
2016-09-06 09:50:00,112.81,112.84,112.75,112.75,1022.0,104.4251,104.4529,104.3696,104.3696,1022.0
2016-09-06 09:55:00,112.78,112.86,112.78,112.84,14858.0,104.3974,104.4714,104.3974,104.4529,14858.0
2016-09-06 10:00:00,112.8,112.9,112.76,112.9,8272.0,104.4159,104.5084,104.3789,104.5084,8272.0
2016-09-06 10:05:00,112.91,112.91,112.63,112.71,10700.0,104.5177,104.5177,104.2585,104.3326,10700.0
2016-09-06 10:10:00,112.75,112.75,112.63,112.65,2607.0,104.3696,104.3696,104.2585,104.277,2607.0
2016-09-06 10:15:00,112.66,112.67,112.56,112.56,5490.0,104.2863,104.2955,104.1937,104.1937,5490.0
2016-09-06 10:20:00,112.5,112.54,112.47,112.54,1767.0,104.1382,104.1752,104.1104,104.1752,1767.0
2016-09-06 10:25:00,112.51,112.52,112.46,112.51,1147.0,104.1474,104.1567,104.1011,104.1474,1147.0
2016-09-06 10:30:00,112.55,112.63,112.55,112.62,4772.0,104.1845,104.2585,104.1845,104.2493,4772.0
2016-09-06 10:35:00,112.63,112.65,112.61,112.62,6939.0,104.2585,104.277,104.24,104.2493,6939.0
2016-09-06 10:40:00,112.59,112.64,112.58,112.62,4893.0,104.2215,104.2678,104.2122,104.2493,4893.0
2016-09-06 10:45:00,112.64,112.64,112.53,112.56,5969.0,104.2678,104.2678,104.1659,104.1937,5969.0
2016-09-06 10:50:00,112.55,112.6,112.54,112.57,13029.0,104.1845,104.2307,104.1752,104.203,13029.0
2016-09-06 10:55:00,112.6,112.63,112.56,112.62,4557.0,104.2307,104.2585,104.1937,104.2493,4557.0
2016-09-06 11:00:00,112.63,112.65,112.6,112.64,4183.0,104.2585,104.277,104.2307,104.2678,4183.0
2016-09-06 11:05:00,112.65,112.66,112.62,112.62,1584.0,104.277,104.2863,104.2493,104.2493,1584.0
2016-09-06 11:10:00,112.62,112.66,112.62,112.66,1070.0,104.2493,104.2863,104.2493,104.2863,1070.0
2016-09-06 11:15:00,112.69,112.74,112.69,112.73,2949.0,104.3141,104.3603,104.3141,104.3511,2949.0
2016-09-06 11:20:00,112.74,112.78,112.72,112.75,3191.0,104.3603,104.3974,104.3418,104.3696,3191.0
2016-09-06 11:25:00,112.76,112.78,112.74,112.74,4896.0,104.3789,104.3974,104.3603,104.3603,4896.0
2016-09-06 11:30:00,112.74,112.79,112.72,112.72,7748.0,104.3603,104.4066,104.3418,104.3418,7748.0
2016-09-06 11:35:00,112.74,112.75,112.7,112.74,4064.0,104.3603,104.3696,104.3233,104.3603,4064.0
2016-09-06 11:40:00,112.75,112.79,112.74,112.75,3596.0,104.3696,104.4066,104.3603,104.3696,3596.0
2016-09-06 11:45:00,112.75,112.89,112.75,112.87,8505.0,104.3696,104.4992,104.3696,104.4807,8505.0
2016-09-06 11:50:00,112.92,112.92,112.88,112.89,8628.0,104.527,104.527,104.4899,104.4992,8628.0
2016-09-06 11:55:00,112.92,112.92,112.88,112.9,7434.0,104.527,104.527,104.4899,104.5084,7434.0
2016-09-06 12:00:00,112.92,112.94,112.9,112.9,6019.0,104.527,104.5455,104.5084,104.5084,6019.0
2016-09-06 12:05:00,112.9,112.92,112.88,112.9,6388.0,104.5084,104.527,104.4899,104.5084,6388.0
2016-09-06 12:10:00,112.91,112.91,112.85,112.89,5597.0,104.5177,104.5177,104.4622,104.4992,5597.0
2016-09-06 12:15:00,112.89,112.9,112.85,112.85,2351.0,104.4992,104.5084,104.4622,104.4622,2351.0
2016-09-06 12:20:00,112.85,112.87,112.84,112.85,1936.0,104.4622,104.4807,104.4529,104.4622,1936.0
2016-09-06 12:25:00,112.86,112.88,112.84,112.87,2921.0,104.4714,104.4899,104.4529,104.4807,2921.0
2016-09-06 12:30:00,112.87,112.94,112.86,112.91,3980.0,104.4807,104.5455,104.4714,104.5177,3980.0
2016-09-06 12:35:00,112.92,112.93,112.87,112.91,10956.0,104.527,104.5362,104.4807,104.5177,10956.0
2016-09-06 12:40:00,112.89,112.97,112.89,112.96,4450.0,104.4992,104.5732,104.4992,104.564,4450.0
2016-09-06 12:45:00,112.94,112.98,112.94,112.97,2268.0,104.5455,104.5825,104.5455,104.5732,2268.0
2016-09-06 12:50:00,112.96,112.98,112.95,112.97,3446.0,104.564,104.5825,104.5547,104.5732,3446.0
2016-09-06 12:55:00,112.96,112.97,112.91,112.91,8152.0,104.564,104.5732,104.5177,104.5177,8152.0
2016-09-06 13:00:00,112.93,112.93,112.9,112.91,11260.0,104.5362,104.5362,104.5084,104.5177,11260.0
2016-09-06 13:05:00,112.9,112.91,112.88,112.89,3811.0,104.5084,104.5177,104.4899,104.4992,3811.0
2016-09-06 13:10:00,112.89,112.91,112.86,112.88,6507.0,104.4992,104.5177,104.4714,104.4899,6507.0
2016-09-06 13:15:00,112.89,112.92,112.89,112.9,2911.0,104.4992,104.527,104.4992,104.5084,2911.0
2016-09-06 13:20:00,112.9,112.91,112.85,112.86,2624.0,104.5084,104.5177,104.4622,104.4714,2624.0
2016-09-06 13:25:00,112.87,112.87,112.84,112.86,5355.0,104.4807,104.4807,104.4529,104.4714,5355.0
2016-09-06 13:30:00,112.84,112.87,112.83,112.84,5384.0,104.4529,104.4807,104.4436,104.4529,5384.0
2016-09-06 13:35:00,112.85,112.86,112.84,112.85,6150.0,104.4622,104.4714,104.4529,104.4622,6150.0
2016-09-06 13:40:00,112.86,112.89,112.86,112.88,8414.0,104.4714,104.4992,104.4714,104.4899,8414.0
2016-09-06 13:45:00,112.88,112.9,112.87,112.9,5052.0,104.4899,104.5084,104.4807,104.5084,5052.0
2016-09-06 13:50:00,112.89,112.9,112.86,112.89,7952.0,104.4992,104.5084,104.4714,104.4992,7952.0
2016-09-06 13:55:00,112.89,112.9,112.85,112.86,3507.0,104.4992,104.5084,104.4622,104.4714,3507.0
2016-09-06 14:00:00,112.88,112.88,112.86,112.87,2000.0,104.4899,104.4899,104.4714,104.4807,2000.0
2016-09-06 14:05:00,112.86,112.87,112.83,112.83,7943.0,104.4714,104.4807,104.4436,104.4436,7943.0
2016-09-06 14:10:00,112.81,112.86,112.81,112.86,17389.0,104.4251,104.4714,104.4251,104.4714,17389.0
2016-09-06 14:15:00,112.85,112.89,112.82,112.88,8160.0,104.4622,104.4992,104.4344,104.4899,8160.0
2016-09-06 14:20:00,112.88,112.91,112.88,112.89,11247.0,104.4899,104.5177,104.4899,104.4992,11247.0
2016-09-06 14:25:00,112.9,112.94,112.89,112.9,14013.0,104.5084,104.5455,104.4992,104.5084,14013.0
2016-09-06 14:30:00,112.92,112.94,112.89,112.91,16519.0,104.527,104.5455,104.4992,104.5177,16519.0
2016-09-06 14:35:00,112.92,112.93,112.89,112.9,11540.0,104.527,104.5362,104.4992,104.5084,11540.0
2016-09-06 14:40:00,112.89,112.93,112.88,112.89,9064.0,104.4992,104.5362,104.4899,104.4992,9064.0
2016-09-06 14:45:00,112.89,112.9,112.89,112.9,5511.0,104.4992,104.5084,104.4992,104.5084,5511.0
2016-09-06 14:50:00,112.91,112.95,112.9,112.95,10239.0,104.5177,104.5547,104.5084,104.5547,10239.0
2016-09-06 14:55:00,112.93,112.95,112.91,112.94,9603.0,104.5362,104.5547,104.5177,104.5455,9603.0
2016-09-06 15:00:00,112.95,112.96,112.9,112.94,34159.0,104.5547,104.564,104.5084,104.5455,34159.0
2016-09-06 15:05:00,112.94,112.94,112.91,112.91,7517.0,104.5455,104.5455,104.5177,104.5177,7517.0
2016-09-06 15:10:00,112.9,112.92,112.85,112.86,10227.0,104.5084,104.527,104.4622,104.4714,10227.0
2016-09-06 15:15:00,112.87,112.9,112.86,112.89,4811.0,104.4807,104.5084,104.4714,104.4992,4811.0
2016-09-06 15:20:00,112.89,112.92,112.88,112.9,5031.0,104.4992,104.527,104.4899,104.5084,5031.0
2016-09-06 15:25:00,112.9,112.91,112.88,112.9,3164.0,104.5084,104.5177,104.4899,104.5084,3164.0
2016-09-06 15:30:00,112.91,112.94,112.9,112.9,12834.0,104.5177,104.5455,104.5084,104.5084,12834.0
2016-09-06 15:35:00,112.92,112.92,112.88,112.92,9295.0,104.527,104.527,104.4899,104.527,9295.0
2016-09-06 15:40:00,112.92,112.97,112.92,112.97,16280.0,104.527,104.5732,104.527,104.5732,16280.0
2016-09-06 15:45:00,112.97,112.99,112.96,112.96,42029.0,104.5732,104.5918,104.564,104.564,42029.0
2016-09-06 15:50:00,112.97,113.03,112.97,113.02,23649.0,104.5732,104.6288,104.5732,104.6195,23649.0
2016-09-06 15:55:00,113.02,113.09,113.0,113.09,116029.0,104.6195,104.6843,104.601,104.6843,116029.0
2016-09-07 09:30:00,113.08,113.09,112.98,113.03,17597.0,104.6751,104.6843,104.5825,104.6288,17597.0
2016-09-07 09:35:00,113.03,113.14,113.03,113.12,1030.0,104.6288,104.7306,104.6288,104.7121,1030.0
2016-09-07 09:40:00,113.15,113.15,113.07,113.1,1309.0,104.7399,104.7399,104.6658,104.6936,1309.0
2016-09-07 09:45:00,113.09,113.1,113.07,113.09,1140.0,104.6843,104.6936,104.6658,104.6843,1140.0
2016-09-07 09:50:00,113.01,113.06,113.01,113.06,1710.0,104.6103,104.6566,104.6103,104.6566,1710.0
2016-09-07 09:55:00,113.03,113.03,113.01,113.01,801.0,104.6288,104.6288,104.6103,104.6103,801.0
2016-09-07 10:00:00,113.09,113.12,113.09,113.11,2281.0,104.6843,104.7121,104.6843,104.7028,2281.0
2016-09-07 10:05:00,113.07,113.15,113.05,113.07,6949.0,104.6658,104.7399,104.6473,104.6658,6949.0
2016-09-07 10:10:00,113.12,113.15,113.1,113.15,4362.0,104.7121,104.7399,104.6936,104.7399,4362.0
2016-09-07 10:15:00,113.12,113.14,113.11,113.14,1710.0,104.7121,104.7306,104.7028,104.7306,1710.0
2016-09-07 10:20:00,113.17,113.17,113.14,113.15,604.0,104.7584,104.7584,104.7306,104.7399,604.0
2016-09-07 10:25:00,113.14,113.19,113.14,113.17,2506.0,104.7306,104.7769,104.7306,104.7584,2506.0
2016-09-07 10:30:00,113.17,113.18,113.09,113.09,2434.0,104.7584,104.7676,104.6843,104.6843,2434.0
2016-09-07 10:35:00,113.12,113.13,113.1,113.1,1984.0,104.7121,104.7213,104.6936,104.6936,1984.0
2016-09-07 10:40:00,113.11,113.12,113.08,113.08,3089.0,104.7028,104.7121,104.6751,104.6751,3089.0
2016-09-07 10:45:00,113.03,113.03,112.91,112.96,2543.0,104.6288,104.6288,104.5177,104.564,2543.0
2016-09-07 10:50:00,112.93,112.99,112.93,112.99,1172.0,104.5362,104.5918,104.5362,104.5918,1172.0
2016-09-07 10:55:00,113.0,113.03,113.0,113.0,1884.0,104.601,104.6288,104.601,104.601,1884.0
2016-09-07 11:00:00,112.99,113.02,112.96,113.0,2214.0,104.5918,104.6195,104.564,104.601,2214.0
2016-09-07 11:05:00,112.99,113.05,112.99,113.02,2859.0,104.5918,104.6473,104.5918,104.6195,2859.0
2016-09-07 11:10:00,112.99,113.0,112.94,112.94,1371.0,104.5918,104.601,104.5455,104.5455,1371.0
2016-09-07 11:15:00,112.97,112.97,112.88,112.88,2062.0,104.5732,104.5732,104.4899,104.4899,2062.0
2016-09-07 11:20:00,112.86,112.89,112.86,112.88,3947.0,104.4714,104.4992,104.4714,104.4899,3947.0
2016-09-07 11:25:00,112.89,112.91,112.87,112.89,3611.0,104.4992,104.5177,104.4807,104.4992,3611.0
2016-09-07 11:30:00,112.89,112.91,112.86,112.91,2480.0,104.4992,104.5177,104.4714,104.5177,2480.0
2016-09-07 11:35:00,112.87,112.92,112.87,112.9,4786.0,104.4807,104.527,104.4807,104.5084,4786.0
2016-09-07 11:40:00,112.91,112.94,112.91,112.91,2296.0,104.5177,104.5455,104.5177,104.5177,2296.0
2016-09-07 11:45:00,112.9,112.91,112.84,112.86,3118.0,104.5084,104.5177,104.4529,104.4714,3118.0
2016-09-07 11:50:00,112.9,112.91,112.89,112.89,8346.0,104.5084,104.5177,104.4992,104.4992,8346.0
2016-09-07 11:55:00,112.9,112.93,112.9,112.92,1821.0,104.5084,104.5362,104.5084,104.527,1821.0
2016-09-07 12:00:00,112.95,112.95,112.9,112.9,6076.0,104.5547,104.5547,104.5084,104.5084,6076.0
2016-09-07 12:05:00,112.94,112.95,112.9,112.9,2070.0,104.5455,104.5547,104.5084,104.5084,2070.0
2016-09-07 12:10:00,112.87,112.87,112.86,112.87,345.0,104.4807,104.4807,104.4714,104.4807,345.0
2016-09-07 12:15:00,112.86,112.87,112.82,112.82,23006.0,104.4714,104.4807,104.4344,104.4344,23006.0
2016-09-07 12:20:00,112.8,112.81,112.79,112.8,1285.0,104.4159,104.4251,104.4066,104.4159,1285.0
2016-09-07 12:25:00,112.71,112.79,112.71,112.79,2692.0,104.3326,104.4066,104.3326,104.4066,2692.0
2016-09-07 12:30:00,112.78,112.78,112.75,112.76,1127.0,104.3974,104.3974,104.3696,104.3789,1127.0
2016-09-07 12:35:00,112.79,112.8,112.76,112.79,1599.0,104.4066,104.4159,104.3789,104.4066,1599.0
2016-09-07 12:40:00,112.81,112.84,112.8,112.84,2217.0,104.4251,104.4529,104.4159,104.4529,2217.0
2016-09-07 12:45:00,112.87,112.87,112.84,112.85,2279.0,104.4807,104.4807,104.4529,104.4622,2279.0
2016-09-07 12:50:00,112.83,112.84,112.81,112.82,5990.0,104.4436,104.4529,104.4251,104.4344,5990.0
2016-09-07 12:55:00,112.83,112.83,112.82,112.83,145.0,104.4436,104.4436,104.4344,104.4436,145.0
2016-09-07 13:00:00,112.84,112.84,112.78,112.84,1177.0,104.4529,104.4529,104.3974,104.4529,1177.0
2016-09-07 13:05:00,112.87,112.9,112.85,112.89,3992.0,104.4807,104.5084,104.4622,104.4992,3992.0
2016-09-07 13:10:00,112.92,112.92,112.87,112.87,981.0,104.527,104.527,104.4807,104.4807,981.0
2016-09-07 13:15:00,112.88,112.91,112.87,112.89,659.0,104.4899,104.5177,104.4807,104.4992,659.0
2016-09-07 13:20:00,112.91,112.92,112.87,112.89,4254.0,104.5177,104.527,104.4807,104.4992,4254.0
2016-09-07 13:25:00,112.86,112.88,112.85,112.87,1147.0,104.4714,104.4899,104.4622,104.4807,1147.0
2016-09-07 13:30:00,112.88,112.92,112.88,112.88,5195.0,104.4899,104.527,104.4899,104.4899,5195.0
2016-09-07 13:35:00,112.88,112.9,112.86,112.89,3039.0,104.4899,104.5084,104.4714,104.4992,3039.0
2016-09-07 13:40:00,112.89,112.91,112.89,112.9,6603.0,104.4992,104.5177,104.4992,104.5084,6603.0
2016-09-07 13:45:00,112.92,112.96,112.9,112.92,7082.0,104.527,104.564,104.5084,104.527,7082.0
2016-09-07 13:50:00,112.93,112.96,112.92,112.96,18313.0,104.5362,104.564,104.527,104.564,18313.0
2016-09-07 13:55:00,112.94,112.95,112.92,112.94,5961.0,104.5455,104.5547,104.527,104.5455,5961.0
2016-09-07 14:00:00,112.94,112.95,112.92,112.93,1640.0,104.5455,104.5547,104.527,104.5362,1640.0
2016-09-07 14:05:00,112.93,112.97,112.91,112.94,3521.0,104.5362,104.5732,104.5177,104.5455,3521.0
2016-09-07 14:10:00,112.95,113.05,112.92,113.05,7068.0,104.5547,104.6473,104.527,104.6473,7068.0
2016-09-07 14:15:00,113.06,113.06,113.0,113.02,2590.0,104.6566,104.6566,104.601,104.6195,2590.0
2016-09-07 14:20:00,113.03,113.04,113.02,113.03,3507.0,104.6288,104.638,104.6195,104.6288,3507.0
2016-09-07 14:25:00,113.02,113.03,112.98,113.0,9518.0,104.6195,104.6288,104.5825,104.601,9518.0
2016-09-07 14:30:00,112.99,113.0,112.96,112.98,1184.0,104.5918,104.601,104.564,104.5825,1184.0
2016-09-07 14:35:00,112.96,112.99,112.93,112.97,7268.0,104.564,104.5918,104.5362,104.5732,7268.0
2016-09-07 14:40:00,112.95,113.0,112.95,112.97,7167.0,104.5547,104.601,104.5547,104.5732,7167.0
2016-09-07 14:45:00,112.96,113.01,112.96,113.01,4430.0,104.564,104.6103,104.564,104.6103,4430.0
2016-09-07 14:50:00,113.02,113.05,113.0,113.03,6518.0,104.6195,104.6473,104.601,104.6288,6518.0
2016-09-07 14:55:00,113.03,113.05,113.0,113.02,4730.0,104.6288,104.6473,104.601,104.6195,4730.0
2016-09-07 15:00:00,113.02,113.07,113.01,113.06,1502.0,104.6195,104.6658,104.6103,104.6566,1502.0
2016-09-07 15:05:00,113.06,113.1,113.05,113.06,2021.0,104.6566,104.6936,104.6473,104.6566,2021.0
2016-09-07 15:10:00,113.07,113.08,113.05,113.08,1476.0,104.6658,104.6751,104.6473,104.6751,1476.0
2016-09-07 15:15:00,113.08,113.11,113.06,113.08,1403.0,104.6751,104.7028,104.6566,104.6751,1403.0
2016-09-07 15:20:00,113.11,113.13,113.08,113.12,14671.0,104.7028,104.7213,104.6751,104.7121,14671.0
2016-09-07 15:25:00,113.13,113.14,113.1,113.1,3613.0,104.7213,104.7306,104.6936,104.6936,3613.0
2016-09-07 15:30:00,113.09,113.09,113.08,113.09,3439.0,104.6843,104.6843,104.6751,104.6843,3439.0
2016-09-07 15:35:00,113.09,113.11,113.06,113.08,21047.0,104.6843,104.7028,104.6566,104.6751,21047.0
2016-09-07 15:40:00,113.09,113.12,113.08,113.12,2936.0,104.6843,104.7121,104.6751,104.7121,2936.0
2016-09-07 15:45:00,113.09,113.11,113.08,113.1,3637.0,104.6843,104.7028,104.6751,104.6936,3637.0
2016-09-07 15:50:00,113.1,113.1,113.06,113.09,4928.0,104.6936,104.6936,104.6566,104.6843,4928.0
2016-09-07 15:55:00,113.08,113.14,113.06,113.14,12994.0,104.6751,104.7306,104.6566,104.7306,12994.0
2016-09-08 09:30:00,112.8,112.86,112.71,112.78,12966.0,104.4159,104.4714,104.3326,104.3974,12966.0
2016-09-08 09:35:00,112.69,112.71,112.63,112.63,1064.0,104.3141,104.3326,104.2585,104.2585,1064.0
2016-09-08 09:40:00,112.64,112.74,112.64,112.7,2201.0,104.2678,104.3603,104.2678,104.3233,2201.0
2016-09-08 09:45:00,112.78,112.78,112.7,112.7,839.0,104.3974,104.3974,104.3233,104.3233,839.0
2016-09-08 09:50:00,112.63,112.64,112.56,112.64,8778.0,104.2585,104.2678,104.1937,104.2678,8778.0
2016-09-08 09:55:00,112.6,112.6,112.57,112.59,381.0,104.2307,104.2307,104.203,104.2215,381.0
2016-09-08 10:00:00,112.59,112.65,112.58,112.64,410.0,104.2215,104.277,104.2122,104.2678,410.0
2016-09-08 10:05:00,112.66,112.67,112.59,112.59,906.0,104.2863,104.2955,104.2215,104.2215,906.0
2016-09-08 10:10:00,112.51,112.63,112.49,112.63,4073.0,104.1474,104.2585,104.1289,104.2585,4073.0
2016-09-08 10:15:00,112.6,112.65,112.57,112.63,8431.0,104.2307,104.277,104.203,104.2585,8431.0
2016-09-08 10:20:00,112.64,112.68,112.61,112.66,1394.0,104.2678,104.3048,104.24,104.2863,1394.0
2016-09-08 10:25:00,112.61,112.65,112.59,112.63,4076.0,104.24,104.277,104.2215,104.2585,4076.0
2016-09-08 10:30:00,112.64,112.69,112.63,112.68,5406.0,104.2678,104.3141,104.2585,104.3048,5406.0
2016-09-08 10:35:00,112.74,112.8,112.74,112.77,4821.0,104.3603,104.4159,104.3603,104.3881,4821.0
2016-09-08 10:40:00,112.71,112.73,112.69,112.69,1898.0,104.3326,104.3511,104.3141,104.3141,1898.0
2016-09-08 10:45:00,112.64,112.67,112.64,112.66,870.0,104.2678,104.2955,104.2678,104.2863,870.0
2016-09-08 10:50:00,112.65,112.68,112.62,112.68,2345.0,104.277,104.3048,104.2493,104.3048,2345.0
2016-09-08 10:55:00,112.68,112.69,112.67,112.68,3078.0,104.3048,104.3141,104.2955,104.3048,3078.0
2016-09-08 11:00:00,112.69,112.78,112.65,112.72,8249.0,104.3141,104.3974,104.277,104.3418,8249.0
2016-09-08 11:05:00,112.7,112.77,112.69,112.76,1902.0,104.3233,104.3881,104.3141,104.3789,1902.0
2016-09-08 11:10:00,112.76,112.81,112.76,112.8,1822.0,104.3789,104.4251,104.3789,104.4159,1822.0
2016-09-08 11:15:00,112.81,112.81,112.74,112.75,2535.0,104.4251,104.4251,104.3603,104.3696,2535.0
2016-09-08 11:20:00,112.73,112.74,112.73,112.74,7139.0,104.3511,104.3603,104.3511,104.3603,7139.0
2016-09-08 11:25:00,112.71,112.74,112.71,112.72,2257.0,104.3326,104.3603,104.3326,104.3418,2257.0
2016-09-08 11:30:00,112.7,112.7,112.67,112.68,2147.0,104.3233,104.3233,104.2955,104.3048,2147.0
2016-09-08 11:35:00,112.63,112.63,112.56,112.58,1104.0,104.2585,104.2585,104.1937,104.2122,1104.0
2016-09-08 11:40:00,112.62,112.65,112.6,112.64,5744.0,104.2493,104.277,104.2307,104.2678,5744.0
2016-09-08 11:45:00,112.65,112.67,112.61,112.67,2415.0,104.277,104.2955,104.24,104.2955,2415.0
2016-09-08 11:50:00,112.69,112.71,112.66,112.68,2283.0,104.3141,104.3326,104.2863,104.3048,2283.0
2016-09-08 11:55:00,112.67,112.69,112.65,112.68,5627.0,104.2955,104.3141,104.277,104.3048,5627.0
2016-09-08 12:00:00,112.69,112.7,112.66,112.69,1373.0,104.3141,104.3233,104.2863,104.3141,1373.0
2016-09-08 12:05:00,112.63,112.68,112.6,112.61,2536.0,104.2585,104.3048,104.2307,104.24,2536.0
2016-09-08 12:10:00,112.61,112.61,112.57,112.59,1249.0,104.24,104.24,104.203,104.2215,1249.0
2016-09-08 12:15:00,112.61,112.63,112.57,112.63,19988.0,104.24,104.2585,104.203,104.2585,19988.0
2016-09-08 12:20:00,112.58,112.6,112.58,112.59,1354.0,104.2122,104.2307,104.2122,104.2215,1354.0
2016-09-08 12:25:00,112.64,112.64,112.54,112.55,4300.0,104.2678,104.2678,104.1752,104.1845,4300.0
2016-09-08 12:30:00,112.56,112.58,112.5,112.56,6943.0,104.1937,104.2122,104.1382,104.1937,6943.0
2016-09-08 12:35:00,112.57,112.59,112.56,112.56,5158.0,104.203,104.2215,104.1937,104.1937,5158.0
2016-09-08 12:40:00,112.58,112.59,112.55,112.59,1860.0,104.2122,104.2215,104.1845,104.2215,1860.0
2016-09-08 12:45:00,112.53,112.57,112.53,112.57,10248.0,104.1659,104.203,104.1659,104.203,10248.0
2016-09-08 12:50:00,112.52,112.56,112.52,112.56,3470.0,104.1567,104.1937,104.1567,104.1937,3470.0
2016-09-08 12:55:00,112.58,112.59,112.56,112.57,3244.0,104.2122,104.2215,104.1937,104.203,3244.0
2016-09-08 13:00:00,112.55,112.58,112.54,112.55,1270.0,104.1845,104.2122,104.1752,104.1845,1270.0
2016-09-08 13:05:00,112.55,112.56,112.52,112.53,3235.0,104.1845,104.1937,104.1567,104.1659,3235.0
2016-09-08 13:10:00,112.53,112.55,112.53,112.55,2476.0,104.1659,104.1845,104.1659,104.1845,2476.0
2016-09-08 13:15:00,112.52,112.54,112.51,112.54,1776.0,104.1567,104.1752,104.1474,104.1752,1776.0
2016-09-08 13:20:00,112.51,112.51,112.5,112.5,1021.0,104.1474,104.1474,104.1382,104.1382,1021.0
2016-09-08 13:25:00,112.49,112.52,112.48,112.48,2635.0,104.1289,104.1567,104.1197,104.1197,2635.0
2016-09-08 13:30:00,112.46,112.46,112.42,112.42,200.0,104.1011,104.1011,104.0641,104.0641,200.0
2016-09-08 13:35:00,112.44,112.44,112.42,112.44,3732.0,104.0826,104.0826,104.0641,104.0826,3732.0
2016-09-08 13:40:00,112.43,112.46,112.39,112.4,26578.0,104.0734,104.1011,104.0364,104.0456,26578.0
2016-09-08 13:45:00,112.4,112.4,112.35,112.36,6562.0,104.0456,104.0456,103.9993,104.0086,6562.0
2016-09-08 13:50:00,112.33,112.43,112.33,112.42,4881.0,103.9808,104.0734,103.9808,104.0641,4881.0
2016-09-08 13:55:00,112.42,112.46,112.42,112.46,5162.0,104.0641,104.1011,104.0641,104.1011,5162.0
2016-09-08 14:00:00,112.45,112.5,112.41,112.47,2797.0,104.0919,104.1382,104.0549,104.1104,2797.0
2016-09-08 14:05:00,112.46,112.48,112.45,112.45,6624.0,104.1011,104.1197,104.0919,104.0919,6624.0
2016-09-08 14:10:00,112.47,112.49,112.45,112.47,32640.0,104.1104,104.1289,104.0919,104.1104,32640.0
2016-09-08 14:15:00,112.44,112.48,112.42,112.48,7001.0,104.0826,104.1197,104.0641,104.1197,7001.0
2016-09-08 14:20:00,112.49,112.58,112.49,112.55,5045.0,104.1289,104.2122,104.1289,104.1845,5045.0
2016-09-08 14:25:00,112.55,112.59,112.51,112.51,8046.0,104.1845,104.2215,104.1474,104.1474,8046.0
2016-09-08 14:30:00,112.49,112.53,112.49,112.53,12842.0,104.1289,104.1659,104.1289,104.1659,12842.0
2016-09-08 14:35:00,112.5,112.55,112.49,112.52,3127.0,104.1382,104.1845,104.1289,104.1567,3127.0
2016-09-08 14:40:00,112.56,112.58,112.56,112.58,719.0,104.1937,104.2122,104.1937,104.2122,719.0
2016-09-08 14:45:00,112.58,112.6,112.55,112.59,6201.0,104.2122,104.2307,104.1845,104.2215,6201.0
2016-09-08 14:50:00,112.59,112.59,112.57,112.57,1953.0,104.2215,104.2215,104.203,104.203,1953.0
2016-09-08 14:55:00,112.58,112.61,112.58,112.6,9053.0,104.2122,104.24,104.2122,104.2307,9053.0
2016-09-08 15:00:00,112.59,112.6,112.58,112.6,5239.0,104.2215,104.2307,104.2122,104.2307,5239.0
2016-09-08 15:05:00,112.57,112.58,112.54,112.57,6415.0,104.203,104.2122,104.1752,104.203,6415.0
2016-09-08 15:10:00,112.57,112.6,112.56,112.59,3666.0,104.203,104.2307,104.1937,104.2215,3666.0
2016-09-08 15:15:00,112.59,112.62,112.55,112.57,4405.0,104.2215,104.2493,104.1845,104.203,4405.0
2016-09-08 15:20:00,112.57,112.59,112.53,112.57,34390.0,104.203,104.2215,104.1659,104.203,34390.0
2016-09-08 15:25:00,112.57,112.59,112.55,112.58,2330.0,104.203,104.2215,104.1845,104.2122,2330.0
2016-09-08 15:30:00,112.57,112.59,112.56,112.57,9319.0,104.203,104.2215,104.1937,104.203,9319.0
2016-09-08 15:35:00,112.56,112.61,112.56,112.59,5731.0,104.1937,104.24,104.1937,104.2215,5731.0
2016-09-08 15:40:00,112.58,112.63,112.57,112.63,1807.0,104.2122,104.2585,104.203,104.2585,1807.0
2016-09-08 15:45:00,112.6,112.61,112.56,112.58,5754.0,104.2307,104.24,104.1937,104.2122,5754.0
2016-09-08 15:50:00,112.59,112.59,112.53,112.53,15245.0,104.2215,104.2215,104.1659,104.1659,15245.0
2016-09-08 15:55:00,112.54,112.61,112.54,112.56,17821.0,104.1752,104.24,104.1752,104.1937,17821.0
2016-09-09 09:30:00,111.77,111.77,111.56,111.66,12222.0,103.4624,103.4624,103.268,103.3606,12222.0
2016-09-09 09:35:00,111.55,111.59,111.55,111.56,1832.0,103.2588,103.2958,103.2588,103.268,1832.0
2016-09-09 09:40:00,111.62,111.68,111.58,111.61,5893.0,103.3236,103.3791,103.2866,103.3143,5893.0
2016-09-09 09:45:00,111.63,111.64,111.55,111.55,2409.0,103.3328,103.3421,103.2588,103.2588,2409.0
2016-09-09 09:50:00,111.5,111.53,111.41,111.43,11185.0,103.2125,103.2403,103.1292,103.1477,11185.0
2016-09-09 09:55:00,111.41,111.41,111.31,111.4,3828.0,103.1292,103.1292,103.0366,103.1199,3828.0
2016-09-09 10:00:00,111.38,111.39,111.3,111.32,6626.0,103.1014,103.1107,103.0274,103.0459,6626.0
2016-09-09 10:05:00,111.31,111.35,111.26,111.26,11318.0,103.0366,103.0737,102.9903,102.9903,11318.0
2016-09-09 10:10:00,111.25,111.35,111.23,111.35,4665.0,102.9811,103.0737,102.9626,103.0737,4665.0
2016-09-09 10:15:00,111.38,111.43,111.31,111.34,6026.0,103.1014,103.1477,103.0366,103.0644,6026.0
2016-09-09 10:20:00,111.33,111.35,111.3,111.35,1642.0,103.0551,103.0737,103.0274,103.0737,1642.0
2016-09-09 10:25:00,111.29,111.41,111.28,111.34,6595.0,103.0181,103.1292,103.0089,103.0644,6595.0
2016-09-09 10:30:00,111.27,111.34,111.25,111.29,6725.0,102.9996,103.0644,102.9811,103.0181,6725.0
2016-09-09 10:35:00,111.32,111.33,111.05,111.11,7049.0,103.0459,103.0551,102.7959,102.8515,7049.0
2016-09-09 10:40:00,111.09,111.16,111.09,111.13,2736.0,102.833,102.8978,102.833,102.87,2736.0
2016-09-09 10:45:00,111.14,111.15,110.98,111.02,6576.0,102.8793,102.8885,102.7312,102.7682,6576.0
2016-09-09 10:50:00,111.03,111.08,111.03,111.08,3522.0,102.7774,102.8237,102.7774,102.8237,3522.0
2016-09-09 10:55:00,111.07,111.14,111.05,111.13,4914.0,102.8145,102.8793,102.7959,102.87,4914.0
2016-09-09 11:00:00,111.14,111.14,111.08,111.08,1295.0,102.8793,102.8793,102.8237,102.8237,1295.0
2016-09-09 11:05:00,111.05,111.12,111.03,111.12,3922.0,102.7959,102.8607,102.7774,102.8607,3922.0
2016-09-09 11:10:00,111.1,111.1,111.01,111.05,5162.0,102.8422,102.8422,102.7589,102.7959,5162.0
2016-09-09 11:15:00,111.01,111.09,110.99,111.07,6804.0,102.7589,102.833,102.7404,102.8145,6804.0
2016-09-09 11:20:00,111.07,111.12,111.03,111.1,1707.0,102.8145,102.8607,102.7774,102.8422,1707.0
2016-09-09 11:25:00,111.08,111.14,111.07,111.14,9550.0,102.8237,102.8793,102.8145,102.8793,9550.0
2016-09-09 11:30:00,111.15,111.16,111.12,111.12,3163.0,102.8885,102.8978,102.8607,102.8607,3163.0
2016-09-09 11:35:00,111.1,111.12,111.03,111.03,9033.0,102.8422,102.8607,102.7774,102.7774,9033.0
2016-09-09 11:40:00,111.08,111.08,110.97,110.98,3487.0,102.8237,102.8237,102.7219,102.7312,3487.0
2016-09-09 11:45:00,110.97,111.01,110.96,110.97,1959.0,102.7219,102.7589,102.7126,102.7219,1959.0
2016-09-09 11:50:00,110.98,110.98,110.92,110.95,4079.0,102.7312,102.7312,102.6756,102.7034,4079.0
2016-09-09 11:55:00,110.88,110.89,110.83,110.86,4726.0,102.6386,102.6478,102.5923,102.6201,4726.0
2016-09-09 12:00:00,110.88,110.94,110.88,110.92,2019.0,102.6386,102.6941,102.6386,102.6756,2019.0
2016-09-09 12:05:00,110.91,110.91,110.77,110.82,20497.0,102.6664,102.6664,102.5368,102.583,20497.0
2016-09-09 12:10:00,110.85,110.85,110.78,110.79,3798.0,102.6108,102.6108,102.546,102.5553,3798.0
2016-09-09 12:15:00,110.83,110.83,110.68,110.7,4445.0,102.5923,102.5923,102.4535,102.472,4445.0
2016-09-09 12:20:00,110.68,110.8,110.68,110.75,1888.0,102.4535,102.5645,102.4535,102.5182,1888.0
2016-09-09 12:25:00,110.74,110.78,110.72,110.75,4843.0,102.509,102.546,102.4905,102.5182,4843.0
2016-09-09 12:30:00,110.74,110.75,110.68,110.7,2736.0,102.509,102.5182,102.4535,102.472,2736.0
2016-09-09 12:35:00,110.75,110.76,110.7,110.7,1191.0,102.5182,102.5275,102.472,102.472,1191.0
2016-09-09 12:40:00,110.71,110.72,110.68,110.71,2118.0,102.4812,102.4905,102.4535,102.4812,2118.0
2016-09-09 12:45:00,110.75,110.77,110.7,110.72,9628.0,102.5182,102.5368,102.472,102.4905,9628.0
2016-09-09 12:50:00,110.72,110.74,110.71,110.72,13656.0,102.4905,102.509,102.4812,102.4905,13656.0
2016-09-09 12:55:00,110.7,110.7,110.63,110.67,4959.0,102.472,102.472,102.4072,102.4442,4959.0
2016-09-09 13:00:00,110.72,110.72,110.68,110.69,2667.0,102.4905,102.4905,102.4535,102.4627,2667.0
2016-09-09 13:05:00,110.68,110.68,110.58,110.58,6364.0,102.4535,102.4535,102.3609,102.3609,6364.0
2016-09-09 13:10:00,110.61,110.61,110.48,110.52,7409.0,102.3887,102.3887,102.2683,102.3053,7409.0
2016-09-09 13:15:00,110.48,110.52,110.43,110.48,3653.0,102.2683,102.3053,102.222,102.2683,3653.0
2016-09-09 13:20:00,110.51,110.51,110.4,110.46,4694.0,102.2961,102.2961,102.1943,102.2498,4694.0
2016-09-09 13:25:00,110.45,110.51,110.45,110.5,16751.0,102.2405,102.2961,102.2405,102.2868,16751.0
2016-09-09 13:30:00,110.47,110.52,110.47,110.5,22425.0,102.2591,102.3053,102.2591,102.2868,22425.0
2016-09-09 13:35:00,110.48,110.48,110.39,110.4,5631.0,102.2683,102.2683,102.185,102.1943,5631.0
2016-09-09 13:40:00,110.38,110.38,110.27,110.27,8302.0,102.1757,102.1757,102.0739,102.0739,8302.0
2016-09-09 13:45:00,110.3,110.3,110.2,110.21,7444.0,102.1017,102.1017,102.0091,102.0184,7444.0
2016-09-09 13:50:00,110.21,110.22,110.17,110.2,4030.0,102.0184,102.0276,101.9814,102.0091,4030.0
2016-09-09 13:55:00,110.21,110.3,110.21,110.27,29444.0,102.0184,102.1017,102.0184,102.0739,29444.0
2016-09-09 14:00:00,110.29,110.29,110.06,110.12,16139.0,102.0924,102.0924,101.8795,101.9351,16139.0
2016-09-09 14:05:00,110.13,110.17,110.01,110.07,10613.0,101.9443,101.9814,101.8333,101.8888,10613.0
2016-09-09 14:10:00,110.05,110.05,109.96,110.0,12881.0,101.8703,101.8703,101.787,101.824,12881.0
2016-09-09 14:15:00,110.03,110.11,110.03,110.1,2762.0,101.8518,101.9258,101.8518,101.9166,2762.0
2016-09-09 14:20:00,110.08,110.16,110.08,110.16,2290.0,101.898,101.9721,101.898,101.9721,2290.0
2016-09-09 14:25:00,110.16,110.28,110.16,110.28,7975.0,101.9721,102.0832,101.9721,102.0832,7975.0
2016-09-09 14:30:00,110.26,110.29,110.23,110.27,52003.0,102.0647,102.0924,102.0369,102.0739,52003.0
2016-09-09 14:35:00,110.29,110.36,110.28,110.35,12016.0,102.0924,102.1572,102.0832,102.148,12016.0
2016-09-09 14:40:00,110.35,110.35,110.2,110.21,8168.0,102.148,102.148,102.0091,102.0184,8168.0
2016-09-09 14:45:00,110.19,110.21,110.07,110.13,14692.0,101.9999,102.0184,101.8888,101.9443,14692.0
2016-09-09 14:50:00,110.15,110.18,110.09,110.11,6313.0,101.9628,101.9906,101.9073,101.9258,6313.0
2016-09-09 14:55:00,110.18,110.28,110.18,110.22,13877.0,101.9906,102.0832,101.9906,102.0276,13877.0
2016-09-09 15:00:00,110.24,110.25,110.16,110.16,6403.0,102.0462,102.0554,101.9721,101.9721,6403.0
2016-09-09 15:05:00,110.14,110.15,110.06,110.13,12974.0,101.9536,101.9628,101.8795,101.9443,12974.0
2016-09-09 15:10:00,110.1,110.13,110.01,110.01,14359.0,101.9166,101.9443,101.8333,101.8333,14359.0
2016-09-09 15:15:00,110.08,110.26,110.08,110.19,25200.0,101.898,102.0647,101.898,101.9999,25200.0
2016-09-09 15:20:00,110.19,110.21,110.11,110.19,6906.0,101.9999,102.0184,101.9258,101.9999,6906.0
2016-09-09 15:25:00,110.22,110.3,110.19,110.23,10463.0,102.0276,102.1017,101.9999,102.0369,10463.0
2016-09-09 15:30:00,110.19,110.22,110.13,110.17,4250.0,101.9999,102.0276,101.9443,101.9814,4250.0
2016-09-09 15:35:00,110.18,110.18,110.03,110.08,11711.0,101.9906,101.9906,101.8518,101.898,11711.0
2016-09-09 15:40:00,110.12,110.12,109.94,109.98,14083.0,101.9351,101.9351,101.7685,101.8055,14083.0
2016-09-09 15:45:00,109.96,109.98,109.91,109.95,4825.0,101.787,101.8055,101.7407,101.7777,4825.0
2016-09-09 15:50:00,109.93,109.94,109.88,109.91,21262.0,101.7592,101.7685,101.7129,101.7407,21262.0
2016-09-09 15:55:00,109.89,109.91,109.68,109.68,27512.0,101.7222,101.7407,101.5278,101.5278,27512.0
2016-09-12 09:30:00,109.19,109.56,109.17,109.55,14440.0,101.0742,101.4167,101.0557,101.4074,14440.0
2016-09-12 09:35:00,109.68,109.84,109.66,109.83,13279.0,101.5278,101.6759,101.5093,101.6666,13279.0
2016-09-12 09:40:00,109.86,109.86,109.74,109.81,7129.0,101.6944,101.6944,101.5833,101.6481,7129.0
2016-09-12 09:45:00,109.79,109.79,109.66,109.68,3919.0,101.6296,101.6296,101.5093,101.5278,3919.0
2016-09-12 09:50:00,109.69,109.8,109.66,109.8,8935.0,101.537,101.6389,101.5093,101.6389,8935.0
2016-09-12 09:55:00,109.82,110.06,109.82,109.97,6516.0,101.6574,101.8795,101.6574,101.7962,6516.0
2016-09-12 10:00:00,109.96,110.1,109.96,110.1,4075.0,101.787,101.9166,101.787,101.9166,4075.0
2016-09-12 10:05:00,110.08,110.16,110.03,110.03,4947.0,101.898,101.9721,101.8518,101.8518,4947.0
2016-09-12 10:10:00,110.0,110.06,109.97,110.04,10987.0,101.824,101.8795,101.7962,101.861,10987.0
2016-09-12 10:15:00,110.05,110.17,109.99,110.17,4860.0,101.8703,101.9814,101.8147,101.9814,4860.0
2016-09-12 10:20:00,110.13,110.29,110.1,110.22,6102.0,101.9443,102.0924,101.9166,102.0276,6102.0
2016-09-12 10:25:00,110.26,110.28,110.2,110.28,3865.0,102.0647,102.0832,102.0091,102.0832,3865.0
2016-09-12 10:30:00,110.31,110.34,110.26,110.31,6965.0,102.111,102.1387,102.0647,102.111,6965.0
2016-09-12 10:35:00,110.27,110.31,110.18,110.19,3257.0,102.0739,102.111,101.9906,101.9999,3257.0
2016-09-12 10:40:00,110.2,110.26,110.2,110.24,1722.0,102.0091,102.0647,102.0091,102.0462,1722.0
2016-09-12 10:45:00,110.25,110.25,110.07,110.11,6244.0,102.0554,102.0554,101.8888,101.9258,6244.0
2016-09-12 10:50:00,110.11,110.11,110.03,110.08,5545.0,101.9258,101.9258,101.8518,101.898,5545.0
2016-09-12 10:55:00,110.09,110.24,110.08,110.23,5154.0,101.9073,102.0462,101.898,102.0369,5154.0
2016-09-12 11:00:00,110.3,110.36,110.28,110.36,5439.0,102.1017,102.1572,102.0832,102.1572,5439.0
2016-09-12 11:05:00,110.36,110.39,110.32,110.33,2479.0,102.1572,102.185,102.1202,102.1295,2479.0
2016-09-12 11:10:00,110.37,110.37,110.22,110.27,4677.0,102.1665,102.1665,102.0276,102.0739,4677.0
2016-09-12 11:15:00,110.28,110.36,110.22,110.35,1384.0,102.0832,102.1572,102.0276,102.148,1384.0
2016-09-12 11:20:00,110.28,110.39,110.28,110.38,6724.0,102.0832,102.185,102.0832,102.1757,6724.0
2016-09-12 11:25:00,110.36,110.38,110.35,110.38,1219.0,102.1572,102.1757,102.148,102.1757,1219.0
2016-09-12 11:30:00,110.34,110.41,110.32,110.41,1950.0,102.1387,102.2035,102.1202,102.2035,1950.0
2016-09-12 11:35:00,110.42,110.55,110.39,110.5,3846.0,102.2128,102.3331,102.185,102.2868,3846.0
2016-09-12 11:40:00,110.5,110.55,110.5,110.52,845.0,102.2868,102.3331,102.2868,102.3053,845.0
2016-09-12 11:45:00,110.52,110.52,110.48,110.48,4320.0,102.3053,102.3053,102.2683,102.2683,4320.0
2016-09-12 11:50:00,110.5,110.57,110.49,110.56,2715.0,102.2868,102.3516,102.2776,102.3424,2715.0
2016-09-12 11:55:00,110.56,110.61,110.48,110.52,15028.0,102.3424,102.3887,102.2683,102.3053,15028.0
2016-09-12 12:00:00,110.52,110.52,110.43,110.44,1828.0,102.3053,102.3053,102.222,102.2313,1828.0
2016-09-12 12:05:00,110.45,110.48,110.44,110.48,2584.0,102.2405,102.2683,102.2313,102.2683,2584.0
2016-09-12 12:10:00,110.48,110.5,110.39,110.4,7053.0,102.2683,102.2868,102.185,102.1943,7053.0
2016-09-12 12:15:00,110.44,110.46,110.42,110.44,3273.0,102.2313,102.2498,102.2128,102.2313,3273.0
2016-09-12 12:20:00,110.41,110.44,110.38,110.39,560.0,102.2035,102.2313,102.1757,102.185,560.0
2016-09-12 12:25:00,110.41,110.47,110.4,110.47,3015.0,102.2035,102.2591,102.1943,102.2591,3015.0
2016-09-12 12:30:00,110.49,110.54,110.47,110.52,1987.0,102.2776,102.3239,102.2591,102.3053,1987.0
2016-09-12 12:35:00,110.51,110.54,110.51,110.53,1775.0,102.2961,102.3239,102.2961,102.3146,1775.0
2016-09-12 12:40:00,110.53,110.53,110.47,110.47,1435.0,102.3146,102.3146,102.2591,102.2591,1435.0
2016-09-12 12:45:00,110.53,110.58,110.53,110.55,1718.0,102.3146,102.3609,102.3146,102.3331,1718.0
2016-09-12 12:50:00,110.58,110.72,110.58,110.7,3448.0,102.3609,102.4905,102.3609,102.472,3448.0
2016-09-12 12:55:00,110.74,110.75,110.7,110.73,3878.0,102.509,102.5182,102.472,102.4997,3878.0
2016-09-12 13:00:00,110.74,110.76,110.69,110.71,3404.0,102.509,102.5275,102.4627,102.4812,3404.0
2016-09-12 13:05:00,110.73,110.74,110.69,110.7,1787.0,102.4997,102.509,102.4627,102.472,1787.0
2016-09-12 13:10:00,110.72,110.76,110.7,110.76,8751.0,102.4905,102.5275,102.472,102.5275,8751.0
2016-09-12 13:15:00,110.76,111.01,110.75,110.75,25058.0,102.5275,102.7589,102.5182,102.5182,25058.0
2016-09-12 13:20:00,110.77,110.83,110.56,110.59,9449.0,102.5368,102.5923,102.3424,102.3701,9449.0
2016-09-12 13:25:00,110.68,110.69,110.53,110.53,3022.0,102.4535,102.4627,102.3146,102.3146,3022.0
2016-09-12 13:30:00,110.57,110.57,110.43,110.46,18273.0,102.3516,102.3516,102.222,102.2498,18273.0
2016-09-12 13:35:00,110.51,110.64,110.41,110.62,8727.0,102.2961,102.4164,102.2035,102.3979,8727.0
2016-09-12 13:40:00,110.64,110.64,110.51,110.61,7983.0,102.4164,102.4164,102.2961,102.3887,7983.0
2016-09-12 13:45:00,110.66,110.83,110.66,110.78,7419.0,102.4349,102.5923,102.4349,102.546,7419.0
2016-09-12 13:50:00,110.91,110.92,110.85,110.86,1432.0,102.6664,102.6756,102.6108,102.6201,1432.0
2016-09-12 13:55:00,110.87,111.03,110.84,111.02,7710.0,102.6293,102.7774,102.6016,102.7682,7710.0
2016-09-12 14:00:00,110.97,111.2,110.97,111.15,6925.0,102.7219,102.9348,102.7219,102.8885,6925.0
2016-09-12 14:05:00,111.14,111.24,111.11,111.19,14275.0,102.8793,102.9718,102.8515,102.9255,14275.0
2016-09-12 14:10:00,111.19,111.23,111.14,111.21,11864.0,102.9255,102.9626,102.8793,102.9441,11864.0
2016-09-12 14:15:00,111.25,111.29,111.2,111.29,12355.0,102.9811,103.0181,102.9348,103.0181,12355.0
2016-09-12 14:20:00,111.27,111.34,111.24,111.34,4298.0,102.9996,103.0644,102.9718,103.0644,4298.0
2016-09-12 14:25:00,111.32,111.34,111.22,111.23,6270.0,103.0459,103.0644,102.9533,102.9626,6270.0
2016-09-12 14:30:00,111.23,111.29,111.21,111.24,14107.0,102.9626,103.0181,102.9441,102.9718,14107.0
2016-09-12 14:35:00,111.27,111.44,111.25,111.43,5814.0,102.9996,103.157,102.9811,103.1477,5814.0
2016-09-12 14:40:00,111.44,111.47,111.41,111.46,4003.0,103.157,103.1847,103.1292,103.1755,4003.0
2016-09-12 14:45:00,111.49,111.49,111.34,111.36,2946.0,103.2032,103.2032,103.0644,103.0829,2946.0
2016-09-12 14:50:00,111.38,111.4,111.32,111.32,7882.0,103.1014,103.1199,103.0459,103.0459,7882.0
2016-09-12 14:55:00,111.31,111.38,111.3,111.36,10455.0,103.0366,103.1014,103.0274,103.0829,10455.0
2016-09-12 15:00:00,111.38,111.45,111.37,111.42,10488.0,103.1014,103.1662,103.0922,103.1384,10488.0
2016-09-12 15:05:00,111.38,111.45,111.38,111.45,7609.0,103.1014,103.1662,103.1014,103.1662,7609.0
2016-09-12 15:10:00,111.44,111.47,111.41,111.41,10569.0,103.157,103.1847,103.1292,103.1292,10569.0
2016-09-12 15:15:00,111.4,111.4,111.28,111.31,7632.0,103.1199,103.1199,103.0089,103.0366,7632.0
2016-09-12 15:20:00,111.3,111.42,111.3,111.42,4992.0,103.0274,103.1384,103.0274,103.1384,4992.0
2016-09-12 15:25:00,111.44,111.45,111.37,111.4,3709.0,103.157,103.1662,103.0922,103.1199,3709.0
2016-09-12 15:30:00,111.4,111.43,111.34,111.34,7040.0,103.1199,103.1477,103.0644,103.0644,7040.0
2016-09-12 15:35:00,111.4,111.44,111.39,111.44,6531.0,103.1199,103.157,103.1107,103.157,6531.0
2016-09-12 15:40:00,111.47,111.59,111.46,111.57,10275.0,103.1847,103.2958,103.1755,103.2773,10275.0
2016-09-12 15:45:00,111.54,111.54,111.39,111.41,12411.0,103.2495,103.2495,103.1107,103.1292,12411.0
2016-09-12 15:50:00,111.4,111.41,111.31,111.37,6584.0,103.1199,103.1292,103.0366,103.0922,6584.0
2016-09-12 15:55:00,111.38,111.47,111.37,111.39,33309.0,103.1014,103.1847,103.0922,103.1107,33309.0
2016-09-13 09:30:00,110.51,110.51,110.38,110.42,26772.0,102.647,102.647,102.5263,102.5634,26772.0
2016-09-13 09:35:00,110.24,110.61,110.2,110.61,2392.0,102.3962,102.7399,102.3591,102.7399,2392.0
2016-09-13 09:40:00,110.63,110.63,110.46,110.46,8329.0,102.7585,102.7585,102.6006,102.6006,8329.0
2016-09-13 09:45:00,110.41,110.45,110.31,110.32,14400.0,102.5541,102.5913,102.4613,102.4705,14400.0
2016-09-13 09:50:00,110.32,110.35,110.14,110.2,2206.0,102.4705,102.4984,102.3034,102.3591,2206.0
2016-09-13 09:55:00,110.2,110.2,110.07,110.07,1668.0,102.3591,102.3591,102.2383,102.2383,1668.0
2016-09-13 10:00:00,110.05,110.05,109.93,110.02,2094.0,102.2198,102.2198,102.1083,102.1919,2094.0
2016-09-13 10:05:00,110.11,110.15,110.05,110.05,4208.0,102.2755,102.3126,102.2198,102.2198,4208.0
2016-09-13 10:10:00,109.96,110.01,109.94,109.95,5392.0,102.1362,102.1826,102.1176,102.1269,5392.0
2016-09-13 10:15:00,110.03,110.12,110.01,110.02,7632.0,102.2012,102.2848,102.1826,102.1919,7632.0
2016-09-13 10:20:00,109.89,109.98,109.89,109.94,5827.0,102.0711,102.1547,102.0711,102.1176,5827.0
2016-09-13 10:25:00,109.91,110.03,109.84,109.96,5353.0,102.0897,102.2012,102.0247,102.1362,5353.0
2016-09-13 10:30:00,109.91,110.02,109.83,109.98,8003.0,102.0897,102.1919,102.0154,102.1547,8003.0
2016-09-13 10:35:00,109.98,110.05,109.91,109.98,7815.0,102.1547,102.2198,102.0897,102.1547,7815.0
2016-09-13 10:40:00,109.99,110.04,109.95,110.02,3296.0,102.164,102.2105,102.1269,102.1919,3296.0
2016-09-13 10:45:00,109.97,110.09,109.9,109.9,17803.0,102.1455,102.2569,102.0804,102.0804,17803.0
2016-09-13 10:50:00,109.92,109.92,109.82,109.85,5205.0,102.099,102.099,102.0061,102.034,5205.0
2016-09-13 10:55:00,109.79,109.83,109.76,109.78,3518.0,101.9783,102.0154,101.9504,101.969,3518.0
2016-09-13 11:00:00,109.77,109.79,109.71,109.74,2632.0,101.9597,101.9783,101.904,101.9318,2632.0
2016-09-13 11:05:00,109.77,109.78,109.69,109.7,3511.0,101.9597,101.969,101.8854,101.8947,3511.0
2016-09-13 11:10:00,109.67,109.68,109.58,109.66,2820.0,101.8668,101.8761,101.7832,101.8575,2820.0
2016-09-13 11:15:00,109.59,109.65,109.53,109.64,5070.0,101.7925,101.8482,101.7368,101.8389,5070.0
2016-09-13 11:20:00,109.63,109.71,109.63,109.64,1530.0,101.8296,101.904,101.8296,101.8389,1530.0
2016-09-13 11:25:00,109.65,109.71,109.56,109.56,2875.0,101.8482,101.904,101.7646,101.7646,2875.0
2016-09-13 11:30:00,109.59,109.6,109.44,109.48,9857.0,101.7925,101.8018,101.6532,101.6903,9857.0
2016-09-13 11:35:00,109.48,109.61,109.48,109.55,6136.0,101.6903,101.8111,101.6903,101.7553,6136.0
2016-09-13 11:40:00,109.54,109.65,109.54,109.65,4433.0,101.746,101.8482,101.746,101.8482,4433.0
2016-09-13 11:45:00,109.6,109.63,109.5,109.51,2161.0,101.8018,101.8296,101.7089,101.7182,2161.0
2016-09-13 11:50:00,109.56,109.63,109.51,109.61,2600.0,101.7646,101.8296,101.7182,101.8111,2600.0
2016-09-13 11:55:00,109.55,109.61,109.51,109.6,6488.0,101.7553,101.8111,101.7182,101.8018,6488.0
2016-09-13 12:00:00,109.62,109.67,109.53,109.54,11639.0,101.8204,101.8668,101.7368,101.746,11639.0
2016-09-13 12:05:00,109.58,109.7,109.58,109.68,6259.0,101.7832,101.8947,101.7832,101.8761,6259.0
2016-09-13 12:10:00,109.65,109.84,109.65,109.84,9883.0,101.8482,102.0247,101.8482,102.0247,9883.0
2016-09-13 12:15:00,109.84,109.84,109.79,109.8,1148.0,102.0247,102.0247,101.9783,101.9875,1148.0
2016-09-13 12:20:00,109.7,109.73,109.67,109.7,1009.0,101.8947,101.9225,101.8668,101.8947,1009.0
2016-09-13 12:25:00,109.64,109.64,109.55,109.57,1983.0,101.8389,101.8389,101.7553,101.7739,1983.0
2016-09-13 12:30:00,109.55,109.58,109.54,109.57,4236.0,101.7553,101.7832,101.746,101.7739,4236.0
2016-09-13 12:35:00,109.55,109.62,109.5,109.61,9343.0,101.7553,101.8204,101.7089,101.8111,9343.0
2016-09-13 12:40:00,109.6,109.61,109.51,109.61,6181.0,101.8018,101.8111,101.7182,101.8111,6181.0
2016-09-13 12:45:00,109.59,109.6,109.59,109.59,1824.0,101.7925,101.8018,101.7925,101.7925,1824.0
2016-09-13 12:50:00,109.52,109.54,109.4,109.41,12890.0,101.7275,101.746,101.616,101.6253,12890.0
2016-09-13 12:55:00,109.41,109.41,109.32,109.41,3280.0,101.6253,101.6253,101.5417,101.6253,3280.0
2016-09-13 13:00:00,109.42,109.42,109.25,109.28,12672.0,101.6346,101.6346,101.4767,101.5045,12672.0
2016-09-13 13:05:00,109.31,109.42,109.31,109.4,2703.0,101.5324,101.6346,101.5324,101.616,2703.0
2016-09-13 13:10:00,109.4,109.45,109.35,109.45,2868.0,101.616,101.6625,101.5696,101.6625,2868.0
2016-09-13 13:15:00,109.51,109.82,109.5,109.82,3909.0,101.7182,102.0061,101.7089,102.0061,3909.0
2016-09-13 13:20:00,109.83,109.88,109.75,109.78,4645.0,102.0154,102.0619,101.9411,101.969,4645.0
2016-09-13 13:25:00,109.7,109.89,109.7,109.89,10033.0,101.8947,102.0711,101.8947,102.0711,10033.0
2016-09-13 13:30:00,110.0,110.07,109.77,109.77,6411.0,102.1733,102.2383,101.9597,101.9597,6411.0
2016-09-13 13:35:00,109.77,109.91,109.75,109.83,15102.0,101.9597,102.0897,101.9411,102.0154,15102.0
2016-09-13 13:40:00,109.81,109.81,109.75,109.76,2871.0,101.9968,101.9968,101.9411,101.9504,2871.0
2016-09-13 13:45:00,109.75,109.83,109.74,109.79,15676.0,101.9411,102.0154,101.9318,101.9783,15676.0
2016-09-13 13:50:00,109.81,109.81,109.56,109.6,23033.0,101.9968,101.9968,101.7646,101.8018,23033.0
2016-09-13 13:55:00,109.61,109.7,109.57,109.7,3944.0,101.8111,101.8947,101.7739,101.8947,3944.0
2016-09-13 14:00:00,109.61,109.65,109.55,109.65,4628.0,101.8111,101.8482,101.7553,101.8482,4628.0
2016-09-13 14:05:00,109.6,109.72,109.57,109.68,6039.0,101.8018,101.9132,101.7739,101.8761,6039.0
2016-09-13 14:10:00,109.69,109.69,109.56,109.66,5726.0,101.8854,101.8854,101.7646,101.8575,5726.0
2016-09-13 14:15:00,109.62,109.63,109.49,109.5,4230.0,101.8204,101.8296,101.6996,101.7089,4230.0
2016-09-13 14:20:00,109.5,109.55,109.48,109.52,13503.0,101.7089,101.7553,101.6903,101.7275,13503.0
2016-09-13 14:25:00,109.54,109.58,109.45,109.49,12320.0,101.746,101.7832,101.6625,101.6996,12320.0
2016-09-13 14:30:00,109.45,109.54,109.36,109.44,5168.0,101.6625,101.746,101.5789,101.6532,5168.0
2016-09-13 14:35:00,109.48,109.58,109.48,109.58,6095.0,101.6903,101.7832,101.6903,101.7832,6095.0
2016-09-13 14:40:00,109.61,109.7,109.53,109.7,7667.0,101.8111,101.8947,101.7368,101.8947,7667.0
2016-09-13 14:45:00,109.7,109.74,109.65,109.68,4798.0,101.8947,101.9318,101.8482,101.8761,4798.0
2016-09-13 14:50:00,109.76,109.76,109.66,109.67,3430.0,101.9504,101.9504,101.8575,101.8668,3430.0
2016-09-13 14:55:00,109.68,109.68,109.51,109.52,9327.0,101.8761,101.8761,101.7182,101.7275,9327.0
2016-09-13 15:00:00,109.52,109.55,109.42,109.47,10831.0,101.7275,101.7553,101.6346,101.681,10831.0
2016-09-13 15:05:00,109.45,109.54,109.42,109.51,15045.0,101.6625,101.746,101.6346,101.7182,15045.0
2016-09-13 15:10:00,109.53,109.53,109.34,109.42,15879.0,101.7368,101.7368,101.5603,101.6346,15879.0
2016-09-13 15:15:00,109.51,109.69,109.51,109.66,4778.0,101.7182,101.8854,101.7182,101.8575,4778.0
2016-09-13 15:20:00,109.66,109.77,109.64,109.67,5088.0,101.8575,101.9597,101.8389,101.8668,5088.0
2016-09-13 15:25:00,109.65,109.79,109.65,109.77,4250.0,101.8482,101.9783,101.8482,101.9597,4250.0
2016-09-13 15:30:00,109.8,109.87,109.76,109.79,3047.0,101.9875,102.0526,101.9504,101.9783,3047.0
2016-09-13 15:35:00,109.84,109.85,109.79,109.84,3036.0,102.0247,102.034,101.9783,102.0247,3036.0
2016-09-13 15:40:00,109.82,109.82,109.57,109.61,9222.0,102.0061,102.0061,101.7739,101.8111,9222.0
2016-09-13 15:45:00,109.58,109.72,109.5,109.68,12232.0,101.7832,101.9132,101.7089,101.8761,12232.0
2016-09-13 15:50:00,109.8,109.96,109.75,109.96,9303.0,101.9875,102.1362,101.9411,102.1362,9303.0
2016-09-13 15:55:00,109.95,109.95,109.61,109.61,64779.0,102.1269,102.1269,101.8111,101.8111,64779.0
2016-09-14 09:30:00,109.73,110.06,109.73,110.06,17196.0,101.9225,102.229,101.9225,102.229,17196.0
2016-09-14 09:35:00,110.03,110.12,110.03,110.09,1163.0,102.2012,102.2848,102.2012,102.2569,1163.0
2016-09-14 09:40:00,109.95,110.07,109.9,109.98,3003.0,102.1269,102.2383,102.0804,102.1547,3003.0
2016-09-14 09:45:00,109.98,110.04,109.92,109.92,3885.0,102.1547,102.2105,102.099,102.099,3885.0
2016-09-14 09:50:00,109.81,109.88,109.77,109.88,3709.0,101.9968,102.0619,101.9597,102.0619,3709.0
2016-09-14 09:55:00,109.86,110.09,109.86,110.04,1395.0,102.0433,102.2569,102.0433,102.2105,1395.0
2016-09-14 10:00:00,110.03,110.11,110.01,110.07,4637.0,102.2012,102.2755,102.1826,102.2383,4637.0
2016-09-14 10:05:00,110.12,110.25,110.11,110.23,2191.0,102.2848,102.4055,102.2755,102.387,2191.0
2016-09-14 10:10:00,110.23,110.36,110.22,110.35,3434.0,102.387,102.5077,102.3777,102.4984,3434.0
2016-09-14 10:15:00,110.31,110.35,110.29,110.29,1234.0,102.4613,102.4984,102.4427,102.4427,1234.0
2016-09-14 10:20:00,110.28,110.5,110.26,110.5,6502.0,102.4334,102.6377,102.4148,102.6377,6502.0
2016-09-14 10:25:00,110.44,110.47,110.41,110.44,2424.0,102.582,102.6099,102.5541,102.582,2424.0
2016-09-14 10:30:00,110.49,110.57,110.48,110.54,5606.0,102.6285,102.7028,102.6192,102.6749,5606.0
2016-09-14 10:35:00,110.57,110.57,110.42,110.42,7098.0,102.7028,102.7028,102.5634,102.5634,7098.0
2016-09-14 10:40:00,110.43,110.43,110.29,110.3,4763.0,102.5727,102.5727,102.4427,102.452,4763.0
2016-09-14 10:45:00,110.32,110.36,110.23,110.25,2741.0,102.4705,102.5077,102.387,102.4055,2741.0
2016-09-14 10:50:00,110.31,110.31,110.13,110.16,11080.0,102.4613,102.4613,102.2941,102.3219,11080.0
2016-09-14 10:55:00,110.14,110.2,110.1,110.17,6186.0,102.3034,102.3591,102.2662,102.3312,6186.0
2016-09-14 11:00:00,110.23,110.35,110.23,110.31,6164.0,102.387,102.4984,102.387,102.4613,6164.0
2016-09-14 11:05:00,110.33,110.36,110.21,110.25,2977.0,102.4798,102.5077,102.3684,102.4055,2977.0
2016-09-14 11:10:00,110.19,110.28,110.08,110.23,10929.0,102.3498,102.4334,102.2476,102.387,10929.0
2016-09-14 11:15:00,110.28,110.33,110.26,110.28,2386.0,102.4334,102.4798,102.4148,102.4334,2386.0
2016-09-14 11:20:00,110.29,110.37,110.29,110.37,1700.0,102.4427,102.517,102.4427,102.517,1700.0
2016-09-14 11:25:00,110.4,110.45,110.37,110.37,6079.0,102.5449,102.5913,102.517,102.517,6079.0
2016-09-14 11:30:00,110.33,110.33,110.2,110.2,21298.0,102.4798,102.4798,102.3591,102.3591,21298.0
2016-09-14 11:35:00,110.19,110.3,110.18,110.3,2781.0,102.3498,102.452,102.3405,102.452,2781.0
2016-09-14 11:40:00,110.28,110.34,110.25,110.26,1768.0,102.4334,102.4891,102.4055,102.4148,1768.0
2016-09-14 11:45:00,110.28,110.35,110.24,110.24,5412.0,102.4334,102.4984,102.3962,102.3962,5412.0
2016-09-14 11:50:00,110.28,110.33,110.27,110.32,4571.0,102.4334,102.4798,102.4241,102.4705,4571.0
2016-09-14 11:55:00,110.31,110.38,110.3,110.31,4438.0,102.4613,102.5263,102.452,102.4613,4438.0
2016-09-14 12:00:00,110.33,110.36,110.26,110.33,3081.0,102.4798,102.5077,102.4148,102.4798,3081.0
2016-09-14 12:05:00,110.32,110.33,110.24,110.28,1739.0,102.4705,102.4798,102.3962,102.4334,1739.0
2016-09-14 12:10:00,110.3,110.32,110.27,110.32,1800.0,102.452,102.4705,102.4241,102.4705,1800.0
2016-09-14 12:15:00,110.32,110.4,110.32,110.39,15119.0,102.4705,102.5449,102.4705,102.5356,15119.0
2016-09-14 12:20:00,110.4,110.42,110.36,110.36,3824.0,102.5449,102.5634,102.5077,102.5077,3824.0
2016-09-14 12:25:00,110.36,110.39,110.35,110.35,6288.0,102.5077,102.5356,102.4984,102.4984,6288.0
2016-09-14 12:30:00,110.35,110.37,110.35,110.35,1100.0,102.4984,102.517,102.4984,102.4984,1100.0
2016-09-14 12:35:00,110.37,110.38,110.28,110.28,1908.0,102.517,102.5263,102.4334,102.4334,1908.0
2016-09-14 12:40:00,110.24,110.24,110.21,110.22,5621.0,102.3962,102.3962,102.3684,102.3777,5621.0
2016-09-14 12:45:00,110.24,110.27,110.18,110.22,11896.0,102.3962,102.4241,102.3405,102.3777,11896.0
2016-09-14 12:50:00,110.23,110.24,110.19,110.19,43365.0,102.387,102.3962,102.3498,102.3498,43365.0
2016-09-14 12:55:00,110.18,110.25,110.16,110.24,4858.0,102.3405,102.4055,102.3219,102.3962,4858.0
2016-09-14 13:00:00,110.21,110.26,110.2,110.22,4354.0,102.3684,102.4148,102.3591,102.3777,4354.0
2016-09-14 13:05:00,110.25,110.27,110.19,110.27,2949.0,102.4055,102.4241,102.3498,102.4241,2949.0
2016-09-14 13:10:00,110.27,110.27,110.17,110.2,3698.0,102.4241,102.4241,102.3312,102.3591,3698.0
2016-09-14 13:15:00,110.18,110.25,110.17,110.25,650.0,102.3405,102.4055,102.3312,102.4055,650.0
2016-09-14 13:20:00,110.18,110.24,110.15,110.23,4003.0,102.3405,102.3962,102.3126,102.387,4003.0
2016-09-14 13:25:00,110.28,110.29,110.24,110.24,4720.0,102.4334,102.4427,102.3962,102.3962,4720.0
2016-09-14 13:30:00,110.25,110.33,110.24,110.32,12029.0,102.4055,102.4798,102.3962,102.4705,12029.0
2016-09-14 13:35:00,110.28,110.28,110.16,110.16,4600.0,102.4334,102.4334,102.3219,102.3219,4600.0
2016-09-14 13:40:00,110.14,110.2,110.1,110.17,3984.0,102.3034,102.3591,102.2662,102.3312,3984.0
2016-09-14 13:45:00,110.18,110.18,109.98,109.99,5041.0,102.3405,102.3405,102.1547,102.164,5041.0
2016-09-14 13:50:00,109.96,110.06,109.95,110.06,3944.0,102.1362,102.229,102.1269,102.229,3944.0
2016-09-14 13:55:00,110.05,110.07,110.01,110.03,2685.0,102.2198,102.2383,102.1826,102.2012,2685.0
2016-09-14 14:00:00,110.0,110.1,109.96,109.97,6918.0,102.1733,102.2662,102.1362,102.1455,6918.0
2016-09-14 14:05:00,109.95,109.99,109.81,109.81,6497.0,102.1269,102.164,101.9968,101.9968,6497.0
2016-09-14 14:10:00,109.83,109.83,109.72,109.73,4821.0,102.0154,102.0154,101.9132,101.9225,4821.0
2016-09-14 14:15:00,109.75,109.94,109.75,109.93,17639.0,101.9411,102.1176,101.9411,102.1083,17639.0
2016-09-14 14:20:00,109.91,110.04,109.88,110.04,12777.0,102.0897,102.2105,102.0619,102.2105,12777.0
2016-09-14 14:25:00,109.99,109.99,109.86,109.95,7912.0,102.164,102.164,102.0433,102.1269,7912.0
2016-09-14 14:30:00,109.9,109.98,109.87,109.9,17161.0,102.0804,102.1547,102.0526,102.0804,17161.0
2016-09-14 14:35:00,109.92,109.97,109.87,109.9,11043.0,102.099,102.1455,102.0526,102.0804,11043.0
2016-09-14 14:40:00,109.89,110.04,109.87,110.01,8335.0,102.0711,102.2105,102.0526,102.1826,8335.0
2016-09-14 14:45:00,110.0,110.01,109.91,109.92,7257.0,102.1733,102.1826,102.0897,102.099,7257.0
2016-09-14 14:50:00,109.92,110.01,109.91,109.91,17433.0,102.099,102.1826,102.0897,102.0897,17433.0
2016-09-14 14:55:00,109.93,110.05,109.93,110.03,8528.0,102.1083,102.2198,102.1083,102.2012,8528.0
2016-09-14 15:00:00,110.04,110.05,109.95,109.99,12780.0,102.2105,102.2198,102.1269,102.164,12780.0
2016-09-14 15:05:00,109.94,109.94,109.85,109.91,10758.0,102.1176,102.1176,102.034,102.0897,10758.0
2016-09-14 15:10:00,109.9,109.9,109.78,109.84,7698.0,102.0804,102.0804,101.969,102.0247,7698.0
2016-09-14 15:15:00,109.82,109.82,109.76,109.78,2411.0,102.0061,102.0061,101.9504,101.969,2411.0
2016-09-14 15:20:00,109.78,109.84,109.68,109.71,20436.0,101.969,102.0247,101.8761,101.904,20436.0
2016-09-14 15:25:00,109.72,109.73,109.61,109.61,9581.0,101.9132,101.9225,101.8111,101.8111,9581.0
2016-09-14 15:30:00,109.62,109.79,109.62,109.79,7676.0,101.8204,101.9783,101.8204,101.9783,7676.0
2016-09-14 15:35:00,109.8,109.81,109.7,109.77,5016.0,101.9875,101.9968,101.8947,101.9597,5016.0
2016-09-14 15:40:00,109.77,109.97,109.77,109.92,8408.0,101.9597,102.1455,101.9597,102.099,8408.0
2016-09-14 15:45:00,109.91,109.98,109.89,109.98,11757.0,102.0897,102.1547,102.0711,102.1547,11757.0
2016-09-14 15:50:00,109.96,109.98,109.82,109.98,9757.0,102.1362,102.1547,102.0061,102.1547,9757.0
2016-09-14 15:55:00,109.98,109.98,109.85,109.96,30713.0,102.1547,102.1547,102.034,102.1362,30713.0
2016-09-15 09:30:00,110.0,110.15,109.67,110.15,35519.0,102.1733,102.3126,101.8668,102.3126,35519.0
2016-09-15 09:35:00,110.17,110.18,109.94,109.97,5988.0,102.3312,102.3405,102.1176,102.1455,5988.0
2016-09-15 09:40:00,109.98,110.09,109.92,110.03,4346.0,102.1547,102.2569,102.099,102.2012,4346.0
2016-09-15 09:45:00,109.95,110.08,109.88,110.03,6155.0,102.1269,102.2476,102.0619,102.2012,6155.0
2016-09-15 09:50:00,110.08,110.28,110.08,110.19,3439.0,102.2476,102.4334,102.2476,102.3498,3439.0
2016-09-15 09:55:00,110.2,110.27,110.12,110.17,2530.0,102.3591,102.4241,102.2848,102.3312,2530.0
2016-09-15 10:00:00,110.19,110.23,110.03,110.22,3339.0,102.3498,102.387,102.2012,102.3777,3339.0
2016-09-15 10:05:00,110.26,110.34,110.22,110.29,3274.0,102.4148,102.4891,102.3777,102.4427,3274.0
2016-09-15 10:10:00,110.38,110.45,110.37,110.37,1795.0,102.5263,102.5913,102.517,102.517,1795.0
2016-09-15 10:15:00,110.49,110.54,110.47,110.54,1810.0,102.6285,102.6749,102.6099,102.6749,1810.0
2016-09-15 10:20:00,110.5,110.51,110.44,110.46,3219.0,102.6377,102.647,102.582,102.6006,3219.0
2016-09-15 10:25:00,110.45,110.53,110.44,110.49,1996.0,102.5913,102.6656,102.582,102.6285,1996.0
2016-09-15 10:30:00,110.49,110.54,110.44,110.47,3741.0,102.6285,102.6749,102.582,102.6099,3741.0
2016-09-15 10:35:00,110.46,110.56,110.46,110.56,4957.0,102.6006,102.6935,102.6006,102.6935,4957.0
2016-09-15 10:40:00,110.51,110.51,110.39,110.43,5602.0,102.647,102.647,102.5356,102.5727,5602.0
2016-09-15 10:45:00,110.42,110.58,110.42,110.57,2993.0,102.5634,102.712,102.5634,102.7028,2993.0
2016-09-15 10:50:00,110.62,110.74,110.61,110.69,3043.0,102.7492,102.8607,102.7399,102.8142,3043.0
2016-09-15 10:55:00,110.72,110.75,110.71,110.74,1519.0,102.8421,102.87,102.8328,102.8607,1519.0
2016-09-15 11:00:00,110.76,110.78,110.75,110.76,3289.0,102.8792,102.8978,102.87,102.8792,3289.0
2016-09-15 11:05:00,110.77,110.85,110.76,110.82,3037.0,102.8885,102.9628,102.8792,102.935,3037.0
2016-09-15 11:10:00,110.8,110.81,110.75,110.75,1256.0,102.9164,102.9257,102.87,102.87,1256.0
2016-09-15 11:15:00,110.83,110.83,110.83,110.83,5383.0,102.9443,102.9443,102.9443,102.9443,5383.0
2016-09-15 11:20:00,110.77,110.85,110.77,110.83,3345.0,102.8885,102.9628,102.8885,102.9443,3345.0
2016-09-15 11:25:00,110.81,110.96,110.81,110.91,6018.0,102.9257,103.065,102.9257,103.0186,6018.0
2016-09-15 11:30:00,111.0,111.04,110.97,111.04,4038.0,103.1022,103.1393,103.0743,103.1393,4038.0
2016-09-15 11:35:00,111.01,111.01,110.96,110.96,1369.0,103.1115,103.1115,103.065,103.065,1369.0
2016-09-15 11:40:00,110.97,110.99,110.86,110.86,3102.0,103.0743,103.0929,102.9721,102.9721,3102.0
2016-09-15 11:45:00,110.89,110.89,110.84,110.84,4281.0,103.0,103.0,102.9535,102.9535,4281.0
2016-09-15 11:50:00,110.85,110.97,110.85,110.95,11140.0,102.9628,103.0743,102.9628,103.0557,11140.0
2016-09-15 11:55:00,110.92,110.94,110.82,110.82,6649.0,103.0279,103.0464,102.935,102.935,6649.0
2016-09-15 12:00:00,110.84,110.88,110.84,110.87,2592.0,102.9535,102.9907,102.9535,102.9814,2592.0
2016-09-15 12:05:00,110.88,110.96,110.88,110.95,8111.0,102.9907,103.065,102.9907,103.0557,8111.0
2016-09-15 12:10:00,110.94,110.95,110.86,110.88,4248.0,103.0464,103.0557,102.9721,102.9907,4248.0
2016-09-15 12:15:00,110.84,110.96,110.84,110.95,1665.0,102.9535,103.065,102.9535,103.0557,1665.0
2016-09-15 12:20:00,110.94,111.01,110.94,110.99,2469.0,103.0464,103.1115,103.0464,103.0929,2469.0
2016-09-15 12:25:00,110.93,110.95,110.86,110.89,11549.0,103.0371,103.0557,102.9721,103.0,11549.0
2016-09-15 12:30:00,110.9,110.92,110.85,110.87,2741.0,103.0093,103.0279,102.9628,102.9814,2741.0
2016-09-15 12:35:00,110.83,110.83,110.74,110.77,4698.0,102.9443,102.9443,102.8607,102.8885,4698.0
2016-09-15 12:40:00,110.81,110.81,110.7,110.73,5137.0,102.9257,102.9257,102.8235,102.8514,5137.0
2016-09-15 12:45:00,110.72,110.77,110.72,110.73,1496.0,102.8421,102.8885,102.8421,102.8514,1496.0
2016-09-15 12:50:00,110.7,110.76,110.7,110.75,14875.0,102.8235,102.8792,102.8235,102.87,14875.0
2016-09-15 12:55:00,110.79,110.8,110.76,110.76,3332.0,102.9071,102.9164,102.8792,102.8792,3332.0
2016-09-15 13:00:00,110.8,110.92,110.79,110.87,2460.0,102.9164,103.0279,102.9071,102.9814,2460.0
2016-09-15 13:05:00,110.9,110.9,110.85,110.85,1164.0,103.0093,103.0093,102.9628,102.9628,1164.0
2016-09-15 13:10:00,110.88,110.88,110.79,110.82,2757.0,102.9907,102.9907,102.9071,102.935,2757.0
2016-09-15 13:15:00,110.79,110.89,110.76,110.89,6343.0,102.9071,103.0,102.8792,103.0,6343.0
2016-09-15 13:20:00,110.89,110.9,110.85,110.9,4358.0,103.0,103.0093,102.9628,103.0093,4358.0
2016-09-15 13:25:00,110.92,110.92,110.81,110.87,4800.0,103.0279,103.0279,102.9257,102.9814,4800.0
2016-09-15 13:30:00,110.9,110.98,110.87,110.98,1945.0,103.0093,103.0836,102.9814,103.0836,1945.0
2016-09-15 13:35:00,110.99,111.02,110.98,110.99,1996.0,103.0929,103.1207,103.0836,103.0929,1996.0
2016-09-15 13:40:00,110.99,111.14,110.99,111.14,5445.0,103.0929,103.2322,103.0929,103.2322,5445.0
2016-09-15 13:45:00,111.15,111.18,111.11,111.18,34609.0,103.2415,103.2694,103.2043,103.2694,34609.0
2016-09-15 13:50:00,111.18,111.19,111.12,111.18,2192.0,103.2694,103.2786,103.2136,103.2694,2192.0
2016-09-15 13:55:00,111.18,111.19,111.15,111.19,2452.0,103.2694,103.2786,103.2415,103.2786,2452.0
2016-09-15 14:00:00,111.21,111.22,111.17,111.18,2246.0,103.2972,103.3065,103.2601,103.2694,2246.0
2016-09-15 14:05:00,111.2,111.2,111.16,111.19,4652.0,103.2879,103.2879,103.2508,103.2786,4652.0
2016-09-15 14:10:00,111.2,111.22,111.18,111.21,5894.0,103.2879,103.3065,103.2694,103.2972,5894.0
2016-09-15 14:15:00,111.25,111.35,111.24,111.34,6977.0,103.3344,103.4273,103.3251,103.418,6977.0
2016-09-15 14:20:00,111.36,111.37,111.33,111.37,3990.0,103.4366,103.4458,103.4087,103.4458,3990.0
2016-09-15 14:25:00,111.37,111.37,111.29,111.29,7788.0,103.4458,103.4458,103.3715,103.3715,7788.0
2016-09-15 14:30:00,111.33,111.33,111.27,111.31,2208.0,103.4087,103.4087,103.353,103.3901,2208.0
2016-09-15 14:35:00,111.3,111.31,111.26,111.28,6807.0,103.3808,103.3901,103.3437,103.3622,6807.0
2016-09-15 14:40:00,111.27,111.3,111.25,111.27,10108.0,103.353,103.3808,103.3344,103.353,10108.0
2016-09-15 14:45:00,111.29,111.3,111.23,111.26,2564.0,103.3715,103.3808,103.3158,103.3437,2564.0
2016-09-15 14:50:00,111.25,111.28,111.24,111.27,2230.0,103.3344,103.3622,103.3251,103.353,2230.0
2016-09-15 14:55:00,111.29,111.32,111.27,111.28,16604.0,103.3715,103.3994,103.353,103.3622,16604.0
2016-09-15 15:00:00,111.3,111.36,111.29,111.36,1322.0,103.3808,103.4366,103.3715,103.4366,1322.0
2016-09-15 15:05:00,111.35,111.36,111.27,111.29,6415.0,103.4273,103.4366,103.353,103.3715,6415.0
2016-09-15 15:10:00,111.24,111.26,111.21,111.24,7228.0,103.3251,103.3437,103.2972,103.3251,7228.0
2016-09-15 15:15:00,111.26,111.26,111.12,111.14,9187.0,103.3437,103.3437,103.2136,103.2322,9187.0
2016-09-15 15:20:00,111.17,111.19,111.12,111.13,12047.0,103.2601,103.2786,103.2136,103.2229,12047.0
2016-09-15 15:25:00,111.13,111.19,111.12,111.19,4177.0,103.2229,103.2786,103.2136,103.2786,4177.0
2016-09-15 15:30:00,111.18,111.23,111.15,111.2,4503.0,103.2694,103.3158,103.2415,103.2879,4503.0
2016-09-15 15:35:00,111.19,111.27,111.19,111.27,10512.0,103.2786,103.353,103.2786,103.353,10512.0
2016-09-15 15:40:00,111.28,111.31,111.25,111.29,2862.0,103.3622,103.3901,103.3344,103.3715,2862.0
2016-09-15 15:45:00,111.31,111.33,111.22,111.25,6942.0,103.3901,103.4087,103.3065,103.3344,6942.0
2016-09-15 15:50:00,111.24,111.24,111.15,111.18,5618.0,103.3251,103.3251,103.2415,103.2694,5618.0
2016-09-15 15:55:00,111.18,111.24,111.17,111.2,19175.0,103.2694,103.3251,103.2601,103.2879,19175.0
2016-09-16 09:30:00,110.89,110.9,110.65,110.71,21564.0,103.0,103.0093,102.7771,102.8328,21564.0
2016-09-16 09:35:00,110.66,110.71,110.58,110.71,3460.0,102.7864,102.8328,102.712,102.8328,3460.0
2016-09-16 09:40:00,110.76,110.78,110.67,110.74,2206.0,102.8792,102.8978,102.7956,102.8607,2206.0
2016-09-16 09:45:00,110.72,110.82,110.7,110.75,10615.0,102.8421,102.935,102.8235,102.87,10615.0
2016-09-16 09:50:00,110.66,110.72,110.58,110.61,3361.0,102.7864,102.8421,102.712,102.7399,3361.0
2016-09-16 09:55:00,110.61,110.71,110.6,110.66,4552.0,102.7399,102.8328,102.7306,102.7864,4552.0
2016-09-16 10:00:00,110.68,110.68,110.48,110.52,4057.0,102.8049,102.8049,102.6192,102.6563,4057.0
2016-09-16 10:05:00,110.53,110.53,110.38,110.45,3159.0,102.6656,102.6656,102.5263,102.5913,3159.0
2016-09-16 10:10:00,110.49,110.52,110.43,110.49,4126.0,102.6285,102.6563,102.5727,102.6285,4126.0
2016-09-16 10:15:00,110.49,110.61,110.49,110.55,5670.0,102.6285,102.7399,102.6285,102.6842,5670.0
2016-09-16 10:20:00,110.56,110.58,110.49,110.51,1619.0,102.6935,102.712,102.6285,102.647,1619.0
2016-09-16 10:25:00,110.48,110.54,110.42,110.46,4603.0,102.6192,102.6749,102.5634,102.6006,4603.0
2016-09-16 10:30:00,110.53,110.61,110.53,110.57,11785.0,102.6656,102.7399,102.6656,102.7028,11785.0
2016-09-16 10:35:00,110.56,110.68,110.53,110.68,6501.0,102.6935,102.8049,102.6656,102.8049,6501.0
2016-09-16 10:40:00,110.72,110.78,110.67,110.78,3553.0,102.8421,102.8978,102.7956,102.8978,3553.0
2016-09-16 10:45:00,110.75,110.84,110.75,110.77,34211.0,102.87,102.9535,102.87,102.8885,34211.0
2016-09-16 10:50:00,110.76,110.79,110.72,110.78,2277.0,102.8792,102.9071,102.8421,102.8978,2277.0
2016-09-16 10:55:00,110.72,110.74,110.6,110.61,2455.0,102.8421,102.8607,102.7306,102.7399,2455.0
2016-09-16 11:00:00,110.61,110.65,110.54,110.55,2541.0,102.7399,102.7771,102.6749,102.6842,2541.0
2016-09-16 11:05:00,110.56,110.56,110.54,110.54,200.0,102.6935,102.6935,102.6749,102.6749,200.0
2016-09-16 11:10:00,110.51,110.59,110.5,110.59,3831.0,102.647,102.7213,102.6377,102.7213,3831.0
2016-09-16 11:15:00,110.55,110.62,110.48,110.51,2965.0,102.6842,102.7492,102.6192,102.647,2965.0
2016-09-16 11:20:00,110.57,110.63,110.56,110.62,2204.0,102.7028,102.7585,102.6935,102.7492,2204.0
2016-09-16 11:25:00,110.57,110.6,110.53,110.55,2231.0,102.7028,102.7306,102.6656,102.6842,2231.0
2016-09-16 11:30:00,110.56,110.58,110.52,110.57,3536.0,102.6935,102.712,102.6563,102.7028,3536.0
2016-09-16 11:35:00,110.57,110.68,110.56,110.66,5341.0,102.7028,102.8049,102.6935,102.7864,5341.0
2016-09-16 11:40:00,110.65,110.69,110.64,110.68,2522.0,102.7771,102.8142,102.7678,102.8049,2522.0
2016-09-16 11:45:00,110.63,110.74,110.63,110.67,4323.0,102.7585,102.8607,102.7585,102.7956,4323.0
2016-09-16 11:50:00,110.69,110.69,110.65,110.67,1495.0,102.8142,102.8142,102.7771,102.7956,1495.0
2016-09-16 11:55:00,110.65,110.67,110.6,110.66,2883.0,102.7771,102.7956,102.7306,102.7864,2883.0
2016-09-16 12:00:00,110.66,110.71,110.64,110.68,1549.0,102.7864,102.8328,102.7678,102.8049,1549.0
2016-09-16 12:05:00,110.68,110.78,110.68,110.78,1574.0,102.8049,102.8978,102.8049,102.8978,1574.0
2016-09-16 12:10:00,110.78,110.78,110.7,110.71,5157.0,102.8978,102.8978,102.8235,102.8328,5157.0
2016-09-16 12:15:00,110.7,110.77,110.7,110.75,4362.0,102.8235,102.8885,102.8235,102.87,4362.0
2016-09-16 12:20:00,110.75,110.79,110.74,110.78,18520.0,102.87,102.9071,102.8607,102.8978,18520.0
2016-09-16 12:25:00,110.83,110.83,110.75,110.78,7810.0,102.9443,102.9443,102.87,102.8978,7810.0
2016-09-16 12:30:00,110.79,110.81,110.71,110.72,1746.0,102.9071,102.9257,102.8328,102.8421,1746.0
2016-09-16 12:35:00,110.74,110.76,110.73,110.73,1191.0,102.8607,102.8792,102.8514,102.8514,1191.0
2016-09-16 12:40:00,110.73,110.73,110.64,110.66,2678.0,102.8514,102.8514,102.7678,102.7864,2678.0
2016-09-16 12:45:00,110.66,110.73,110.64,110.72,1930.0,102.7864,102.8514,102.7678,102.8421,1930.0
2016-09-16 12:50:00,110.67,110.72,110.65,110.72,3975.0,102.7956,102.8421,102.7771,102.8421,3975.0
2016-09-16 12:55:00,110.72,110.72,110.67,110.67,2017.0,102.8421,102.8421,102.7956,102.7956,2017.0
2016-09-16 13:00:00,110.66,110.72,110.64,110.7,7234.0,102.7864,102.8421,102.7678,102.8235,7234.0
2016-09-16 13:05:00,110.66,110.66,110.6,110.63,5754.0,102.7864,102.7864,102.7306,102.7585,5754.0
2016-09-16 13:10:00,110.64,110.68,110.6,110.6,4739.0,102.7678,102.8049,102.7306,102.7306,4739.0
2016-09-16 13:15:00,110.58,110.63,110.58,110.6,2807.0,102.712,102.7585,102.712,102.7306,2807.0
2016-09-16 13:20:00,110.57,110.62,110.57,110.61,2710.0,102.7028,102.7492,102.7028,102.7399,2710.0
2016-09-16 13:25:00,110.63,110.63,110.57,110.57,1223.0,102.7585,102.7585,102.7028,102.7028,1223.0
2016-09-16 13:30:00,110.58,110.62,110.54,110.54,12492.0,102.712,102.7492,102.6749,102.6749,12492.0
2016-09-16 13:35:00,110.53,110.55,110.5,110.52,7279.0,102.6656,102.6842,102.6377,102.6563,7279.0
2016-09-16 13:40:00,110.53,110.54,110.45,110.45,2400.0,102.6656,102.6749,102.5913,102.5913,2400.0
2016-09-16 13:45:00,110.45,110.46,110.39,110.46,3017.0,102.5913,102.6006,102.5356,102.6006,3017.0
2016-09-16 13:50:00,110.47,110.51,110.44,110.5,6689.0,102.6099,102.647,102.582,102.6377,6689.0
2016-09-16 13:55:00,110.49,110.51,110.46,110.51,2056.0,102.6285,102.647,102.6006,102.647,2056.0
2016-09-16 14:00:00,110.48,110.48,110.44,110.46,4536.0,102.6192,102.6192,102.582,102.6006,4536.0
2016-09-16 14:05:00,110.48,110.61,110.48,110.6,6308.0,102.6192,102.7399,102.6192,102.7306,6308.0
2016-09-16 14:10:00,110.61,110.68,110.59,110.62,25854.0,102.7399,102.8049,102.7213,102.7492,25854.0
2016-09-16 14:15:00,110.62,110.63,110.58,110.58,4717.0,102.7492,102.7585,102.712,102.712,4717.0
2016-09-16 14:20:00,110.6,110.63,110.58,110.59,6496.0,102.7306,102.7585,102.712,102.7213,6496.0
2016-09-16 14:25:00,110.59,110.64,110.58,110.63,3150.0,102.7213,102.7678,102.712,102.7585,3150.0
2016-09-16 14:30:00,110.64,110.73,110.64,110.69,12567.0,102.7678,102.8514,102.7678,102.8142,12567.0
2016-09-16 14:35:00,110.7,110.73,110.67,110.7,6313.0,102.8235,102.8514,102.7956,102.8235,6313.0
2016-09-16 14:40:00,110.67,110.76,110.65,110.76,4200.0,102.7956,102.8792,102.7771,102.8792,4200.0
2016-09-16 14:45:00,110.76,110.76,110.72,110.73,3536.0,102.8792,102.8792,102.8421,102.8514,3536.0
2016-09-16 14:50:00,110.73,110.74,110.71,110.73,13210.0,102.8514,102.8607,102.8328,102.8514,13210.0
2016-09-16 14:55:00,110.73,110.73,110.62,110.62,13155.0,102.8514,102.8514,102.7492,102.7492,13155.0
2016-09-16 15:00:00,110.61,110.71,110.59,110.69,6186.0,102.7399,102.8328,102.7213,102.8142,6186.0
2016-09-16 15:05:00,110.71,110.74,110.69,110.7,10805.0,102.8328,102.8607,102.8142,102.8235,10805.0
2016-09-16 15:10:00,110.68,110.69,110.64,110.67,1881.0,102.8049,102.8142,102.7678,102.7956,1881.0
2016-09-16 15:15:00,110.7,110.73,110.67,110.72,8628.0,102.8235,102.8514,102.7956,102.8421,8628.0
2016-09-16 15:20:00,110.73,110.77,110.71,110.73,6422.0,102.8514,102.8885,102.8328,102.8514,6422.0
2016-09-16 15:25:00,110.72,110.75,110.72,110.75,1994.0,102.8421,102.87,102.8421,102.87,1994.0
2016-09-16 15:30:00,110.74,110.92,110.74,110.89,4216.0,102.8607,103.0279,102.8607,103.0,4216.0
2016-09-16 15:35:00,110.88,110.92,110.86,110.88,8928.0,102.9907,103.0279,102.9721,102.9907,8928.0
2016-09-16 15:40:00,110.88,110.9,110.83,110.86,5916.0,102.9907,103.0093,102.9443,102.9721,5916.0
2016-09-16 15:45:00,110.84,110.92,110.83,110.91,5834.0,102.9535,103.0279,102.9443,103.0186,5834.0
2016-09-16 15:50:00,110.92,110.92,110.85,110.86,7119.0,103.0279,103.0279,102.9628,102.9721,7119.0
2016-09-16 15:55:00,110.86,110.88,110.76,110.78,15739.0,102.9721,102.9907,102.8792,102.8978,15739.0
2016-09-19 09:30:00,111.14,111.3,111.14,111.23,30320.0,103.2322,103.3808,103.2322,103.3158,30320.0
2016-09-19 09:35:00,111.26,111.32,111.26,111.31,1236.0,103.3437,103.3994,103.3437,103.3901,1236.0
2016-09-19 09:40:00,111.26,111.26,111.23,111.25,1428.0,103.3437,103.3437,103.3158,103.3344,1428.0
2016-09-19 09:45:00,111.22,111.23,111.19,111.22,2405.0,103.3065,103.3158,103.2786,103.3065,2405.0
2016-09-19 09:50:00,111.25,111.36,111.25,111.33,12534.0,103.3344,103.4366,103.3344,103.4087,12534.0
2016-09-19 09:55:00,111.37,111.46,111.35,111.45,1006.0,103.4458,103.5294,103.4273,103.5201,1006.0
2016-09-19 10:00:00,111.49,111.5,111.48,111.49,4532.0,103.5573,103.5666,103.548,103.5573,4532.0
2016-09-19 10:05:00,111.4,111.43,111.39,111.43,2455.0,103.4737,103.5016,103.4644,103.5016,2455.0
2016-09-19 10:10:00,111.42,111.43,111.35,111.36,2880.0,103.4923,103.5016,103.4273,103.4366,2880.0
2016-09-19 10:15:00,111.36,111.4,111.36,111.37,3563.0,103.4366,103.4737,103.4366,103.4458,3563.0
2016-09-19 10:20:00,111.41,111.42,111.32,111.33,2095.0,103.483,103.4923,103.3994,103.4087,2095.0
2016-09-19 10:25:00,111.34,111.34,111.26,111.32,31105.0,103.418,103.418,103.3437,103.3994,31105.0
2016-09-19 10:30:00,111.32,111.35,111.3,111.31,8626.0,103.3994,103.4273,103.3808,103.3901,8626.0
2016-09-19 10:35:00,111.32,111.32,111.17,111.22,4283.0,103.3994,103.3994,103.2601,103.3065,4283.0
2016-09-19 10:40:00,111.21,111.22,111.19,111.21,8109.0,103.2972,103.3065,103.2786,103.2972,8109.0
2016-09-19 10:45:00,111.21,111.22,111.15,111.17,8727.0,103.2972,103.3065,103.2415,103.2601,8727.0
2016-09-19 10:50:00,111.17,111.19,111.14,111.15,6368.0,103.2601,103.2786,103.2322,103.2415,6368.0
2016-09-19 10:55:00,111.16,111.16,111.08,111.14,4848.0,103.2508,103.2508,103.1765,103.2322,4848.0
2016-09-19 11:00:00,111.14,111.15,111.1,111.13,7306.0,103.2322,103.2415,103.195,103.2229,7306.0
2016-09-19 11:05:00,111.13,111.21,111.13,111.21,3847.0,103.2229,103.2972,103.2229,103.2972,3847.0
2016-09-19 11:10:00,111.21,111.21,111.18,111.19,8055.0,103.2972,103.2972,103.2694,103.2786,8055.0
2016-09-19 11:15:00,111.2,111.23,111.15,111.21,13066.0,103.2879,103.3158,103.2415,103.2972,13066.0
2016-09-19 11:20:00,111.21,111.24,111.15,111.15,6200.0,103.2972,103.3251,103.2415,103.2415,6200.0
2016-09-19 11:25:00,111.15,111.21,111.13,111.19,6027.0,103.2415,103.2972,103.2229,103.2786,6027.0
2016-09-19 11:30:00,111.2,111.22,111.14,111.22,8012.0,103.2879,103.3065,103.2322,103.3065,8012.0
2016-09-19 11:35:00,111.23,111.27,111.23,111.23,6291.0,103.3158,103.353,103.3158,103.3158,6291.0
2016-09-19 11:40:00,111.24,111.26,111.22,111.23,3859.0,103.3251,103.3437,103.3065,103.3158,3859.0
2016-09-19 11:45:00,111.22,111.28,111.2,111.21,8752.0,103.3065,103.3622,103.2879,103.2972,8752.0
2016-09-19 11:50:00,111.24,111.27,111.22,111.27,12434.0,103.3251,103.353,103.3065,103.353,12434.0
2016-09-19 11:55:00,111.26,111.29,111.23,111.28,5525.0,103.3437,103.3715,103.3158,103.3622,5525.0
2016-09-19 12:00:00,111.27,111.29,111.26,111.26,2474.0,103.353,103.3715,103.3437,103.3437,2474.0
2016-09-19 12:05:00,111.27,111.3,111.22,111.22,4302.0,103.353,103.3808,103.3065,103.3065,4302.0
2016-09-19 12:10:00,111.22,111.22,110.99,111.02,9865.0,103.3065,103.3065,103.0929,103.1207,9865.0
2016-09-19 12:15:00,110.99,111.0,110.89,110.94,8169.0,103.0929,103.1022,103.0,103.0464,8169.0
2016-09-19 12:20:00,110.88,110.91,110.84,110.88,2200.0,102.9907,103.0186,102.9535,102.9907,2200.0
2016-09-19 12:25:00,110.89,110.95,110.88,110.95,9034.0,103.0,103.0557,102.9907,103.0557,9034.0
2016-09-19 12:30:00,110.93,110.98,110.93,110.97,9731.0,103.0371,103.0836,103.0371,103.0743,9731.0
2016-09-19 12:35:00,110.94,110.96,110.9,110.93,6242.0,103.0464,103.065,103.0093,103.0371,6242.0
2016-09-19 12:40:00,110.93,110.98,110.93,110.98,12622.0,103.0371,103.0836,103.0371,103.0836,12622.0
2016-09-19 12:45:00,110.98,110.99,110.93,110.93,8314.0,103.0836,103.0929,103.0371,103.0371,8314.0
2016-09-19 12:50:00,110.95,110.96,110.93,110.94,3774.0,103.0557,103.065,103.0371,103.0464,3774.0
2016-09-19 12:55:00,110.94,110.94,110.83,110.85,8525.0,103.0464,103.0464,102.9443,102.9628,8525.0
2016-09-19 13:00:00,110.82,110.87,110.78,110.81,21668.0,102.935,102.9814,102.8978,102.9257,21668.0
2016-09-19 13:05:00,110.82,110.92,110.82,110.89,33298.0,102.935,103.0279,102.935,103.0,33298.0
2016-09-19 13:10:00,110.89,110.91,110.86,110.87,18948.0,103.0,103.0186,102.9721,102.9814,18948.0
2016-09-19 13:15:00,110.88,110.92,110.87,110.87,5021.0,102.9907,103.0279,102.9814,102.9814,5021.0
2016-09-19 13:20:00,110.87,110.87,110.82,110.83,9303.0,102.9814,102.9814,102.935,102.9443,9303.0
2016-09-19 13:25:00,110.83,110.87,110.81,110.81,14469.0,102.9443,102.9814,102.9257,102.9257,14469.0
2016-09-19 13:30:00,110.8,110.8,110.61,110.63,8671.0,102.9164,102.9164,102.7399,102.7585,8671.0
2016-09-19 13:35:00,110.58,110.58,110.51,110.54,8588.0,102.712,102.712,102.647,102.6749,8588.0
2016-09-19 13:40:00,110.55,110.61,110.55,110.56,4101.0,102.6842,102.7399,102.6842,102.6935,4101.0
2016-09-19 13:45:00,110.55,110.66,110.54,110.65,14093.0,102.6842,102.7864,102.6749,102.7771,14093.0
2016-09-19 13:50:00,110.66,110.71,110.61,110.71,5172.0,102.7864,102.8328,102.7399,102.8328,5172.0
2016-09-19 13:55:00,110.72,110.79,110.68,110.78,8954.0,102.8421,102.9071,102.8049,102.8978,8954.0
2016-09-19 14:00:00,110.76,110.85,110.76,110.84,9150.0,102.8792,102.9628,102.8792,102.9535,9150.0
2016-09-19 14:05:00,110.83,110.86,110.82,110.84,3689.0,102.9443,102.9721,102.935,102.9535,3689.0
2016-09-19 14:10:00,110.86,110.93,110.84,110.92,16467.0,102.9721,103.0371,102.9535,103.0279,16467.0
2016-09-19 14:15:00,110.93,110.95,110.9,110.9,12099.0,103.0371,103.0557,103.0093,103.0093,12099.0
2016-09-19 14:20:00,110.9,110.91,110.87,110.91,8179.0,103.0093,103.0186,102.9814,103.0186,8179.0
2016-09-19 14:25:00,110.9,110.92,110.87,110.92,5164.0,103.0093,103.0279,102.9814,103.0279,5164.0
2016-09-19 14:30:00,110.92,110.97,110.92,110.95,4200.0,103.0279,103.0743,103.0279,103.0557,4200.0
2016-09-19 14:35:00,110.96,110.99,110.94,110.94,7104.0,103.065,103.0929,103.0464,103.0464,7104.0
2016-09-19 14:40:00,110.94,110.98,110.93,110.94,11113.0,103.0464,103.0836,103.0371,103.0464,11113.0
2016-09-19 14:45:00,110.95,111.07,110.94,111.02,9352.0,103.0557,103.1672,103.0464,103.1207,9352.0
2016-09-19 14:50:00,111.03,111.07,111.02,111.05,11034.0,103.13,103.1672,103.1207,103.1486,11034.0
2016-09-19 14:55:00,111.05,111.11,111.03,111.09,13755.0,103.1486,103.2043,103.13,103.1858,13755.0
2016-09-19 15:00:00,111.08,111.1,111.04,111.05,20201.0,103.1765,103.195,103.1393,103.1486,20201.0
2016-09-19 15:05:00,111.05,111.07,110.97,110.97,17536.0,103.1486,103.1672,103.0743,103.0743,17536.0
2016-09-19 15:10:00,110.96,110.98,110.94,110.94,8541.0,103.065,103.0836,103.0464,103.0464,8541.0
2016-09-19 15:15:00,110.93,110.93,110.8,110.85,8797.0,103.0371,103.0371,102.9164,102.9628,8797.0
2016-09-19 15:20:00,110.87,110.91,110.85,110.91,9688.0,102.9814,103.0186,102.9628,103.0186,9688.0
2016-09-19 15:25:00,110.91,110.98,110.82,110.82,12303.0,103.0186,103.0836,102.935,102.935,12303.0
2016-09-19 15:30:00,110.83,110.88,110.67,110.71,22252.0,102.9443,102.9907,102.7956,102.8328,22252.0
2016-09-19 15:35:00,110.75,110.81,110.7,110.78,8805.0,102.87,102.9257,102.8235,102.8978,8805.0
2016-09-19 15:40:00,110.77,110.85,110.74,110.82,13571.0,102.8885,102.9628,102.8607,102.935,13571.0
2016-09-19 15:45:00,110.83,110.88,110.79,110.81,11813.0,102.9443,102.9907,102.9071,102.9257,11813.0
2016-09-19 15:50:00,110.81,110.85,110.74,110.79,17263.0,102.9257,102.9628,102.8607,102.9071,17263.0
2016-09-19 15:55:00,110.79,110.81,110.69,110.71,16517.0,102.9071,102.9257,102.8142,102.8328,16517.0
2016-09-20 09:30:00,111.19,111.23,111.13,111.19,14889.0,103.2786,103.3158,103.2229,103.2786,14889.0
2016-09-20 09:35:00,111.2,111.21,111.07,111.08,22181.0,103.2879,103.2972,103.1672,103.1765,22181.0
2016-09-20 09:40:00,111.13,111.2,111.1,111.14,3826.0,103.2229,103.2879,103.195,103.2322,3826.0
2016-09-20 09:45:00,111.13,111.19,111.09,111.18,2199.0,103.2229,103.2786,103.1858,103.2694,2199.0
2016-09-20 09:50:00,111.18,111.33,111.18,111.33,3815.0,103.2694,103.4087,103.2694,103.4087,3815.0
2016-09-20 09:55:00,111.29,111.3,111.27,111.29,1948.0,103.3715,103.3808,103.353,103.3715,1948.0
2016-09-20 10:00:00,111.3,111.38,111.3,111.36,19590.0,103.3808,103.4551,103.3808,103.4366,19590.0
2016-09-20 10:05:00,111.33,111.34,111.27,111.27,1181.0,103.4087,103.418,103.353,103.353,1181.0
2016-09-20 10:10:00,111.25,111.27,111.19,111.19,3457.0,103.3344,103.353,103.2786,103.2786,3457.0
2016-09-20 10:15:00,111.15,111.19,111.14,111.19,1104.0,103.2415,103.2786,103.2322,103.2786,1104.0
2016-09-20 10:20:00,111.21,111.21,111.14,111.16,6367.0,103.2972,103.2972,103.2322,103.2508,6367.0
2016-09-20 10:25:00,111.12,111.2,111.12,111.2,605.0,103.2136,103.2879,103.2136,103.2879,605.0
2016-09-20 10:30:00,111.19,111.23,111.07,111.07,3992.0,103.2786,103.3158,103.1672,103.1672,3992.0
2016-09-20 10:35:00,111.05,111.09,110.97,110.97,4449.0,103.1486,103.1858,103.0743,103.0743,4449.0
2016-09-20 10:40:00,110.96,111.06,110.96,111.05,2835.0,103.065,103.1579,103.065,103.1486,2835.0
2016-09-20 10:45:00,111.03,111.1,111.03,111.1,3615.0,103.13,103.195,103.13,103.195,3615.0
2016-09-20 10:50:00,111.11,111.12,111.07,111.07,3873.0,103.2043,103.2136,103.1672,103.1672,3873.0
2016-09-20 10:55:00,111.07,111.12,111.06,111.06,3818.0,103.1672,103.2136,103.1579,103.1579,3818.0
2016-09-20 11:00:00,111.09,111.14,111.08,111.14,1847.0,103.1858,103.2322,103.1765,103.2322,1847.0
2016-09-20 11:05:00,111.13,111.18,111.13,111.16,2029.0,103.2229,103.2694,103.2229,103.2508,2029.0
2016-09-20 11:10:00,111.22,111.24,111.16,111.18,1104.0,103.3065,103.3251,103.2508,103.2694,1104.0
2016-09-20 11:15:00,111.18,111.2,111.17,111.17,2394.0,103.2694,103.2879,103.2601,103.2601,2394.0
2016-09-20 11:20:00,111.17,111.17,111.12,111.13,2273.0,103.2601,103.2601,103.2136,103.2229,2273.0
2016-09-20 11:25:00,111.12,111.15,111.07,111.07,1842.0,103.2136,103.2415,103.1672,103.1672,1842.0
2016-09-20 11:30:00,111.08,111.11,111.04,111.04,5423.0,103.1765,103.2043,103.1393,103.1393,5423.0
2016-09-20 11:35:00,111.05,111.05,111.03,111.03,454.0,103.1486,103.1486,103.13,103.13,454.0
2016-09-20 11:40:00,111.04,111.08,111.03,111.08,11500.0,103.1393,103.1765,103.13,103.1765,11500.0
2016-09-20 11:45:00,111.07,111.09,111.06,111.08,2036.0,103.1672,103.1858,103.1579,103.1765,2036.0
2016-09-20 11:50:00,111.06,111.11,111.06,111.07,1670.0,103.1579,103.2043,103.1579,103.1672,1670.0
2016-09-20 11:55:00,111.08,111.12,111.06,111.06,1797.0,103.1765,103.2136,103.1579,103.1579,1797.0
2016-09-20 12:00:00,110.98,111.02,110.97,111.02,753.0,103.0836,103.1207,103.0743,103.1207,753.0
2016-09-20 12:05:00,111.01,111.01,110.96,110.97,3077.0,103.1115,103.1115,103.065,103.0743,3077.0
2016-09-20 12:10:00,111.0,111.01,110.91,110.92,3980.0,103.1022,103.1115,103.0186,103.0279,3980.0
2016-09-20 12:15:00,110.94,110.98,110.93,110.98,2853.0,103.0464,103.0836,103.0371,103.0836,2853.0
2016-09-20 12:20:00,110.97,111.02,110.97,111.02,1720.0,103.0743,103.1207,103.0743,103.1207,1720.0
2016-09-20 12:25:00,111.04,111.08,111.03,111.07,1531.0,103.1393,103.1765,103.13,103.1672,1531.0
2016-09-20 12:30:00,111.04,111.07,111.0,111.0,1646.0,103.1393,103.1672,103.1022,103.1022,1646.0
2016-09-20 12:35:00,110.98,111.01,110.94,110.99,3697.0,103.0836,103.1115,103.0464,103.0929,3697.0
2016-09-20 12:40:00,111.02,111.02,111.01,111.01,551.0,103.1207,103.1207,103.1115,103.1115,551.0
2016-09-20 12:45:00,110.99,110.99,110.88,110.88,2602.0,103.0929,103.0929,102.9907,102.9907,2602.0
2016-09-20 12:50:00,110.91,110.94,110.9,110.94,1969.0,103.0186,103.0464,103.0093,103.0464,1969.0
2016-09-20 12:55:00,110.94,110.96,110.83,110.83,1802.0,103.0464,103.065,102.9443,102.9443,1802.0
2016-09-20 13:00:00,110.86,110.88,110.78,110.83,4631.0,102.9721,102.9907,102.8978,102.9443,4631.0
2016-09-20 13:05:00,110.85,110.86,110.84,110.84,2613.0,102.9628,102.9721,102.9535,102.9535,2613.0
2016-09-20 13:10:00,110.86,110.9,110.85,110.87,2664.0,102.9721,103.0093,102.9628,102.9814,2664.0
2016-09-20 13:15:00,110.85,110.92,110.85,110.92,5176.0,102.9628,103.0279,102.9628,103.0279,5176.0
2016-09-20 13:20:00,110.9,110.92,110.86,110.9,13096.0,103.0093,103.0279,102.9721,103.0093,13096.0
2016-09-20 13:25:00,110.9,110.93,110.9,110.91,2518.0,103.0093,103.0371,103.0093,103.0186,2518.0
2016-09-20 13:30:00,110.91,110.92,110.86,110.92,4386.0,103.0186,103.0279,102.9721,103.0279,4386.0
2016-09-20 13:35:00,110.9,110.98,110.89,110.95,10690.0,103.0093,103.0836,103.0,103.0557,10690.0
2016-09-20 13:40:00,110.98,110.99,110.96,110.99,1737.0,103.0836,103.0929,103.065,103.0929,1737.0
2016-09-20 13:45:00,110.92,110.99,110.91,110.98,15397.0,103.0279,103.0929,103.0186,103.0836,15397.0
2016-09-20 13:50:00,110.98,110.98,110.94,110.95,8057.0,103.0836,103.0836,103.0464,103.0557,8057.0
2016-09-20 13:55:00,110.98,111.06,110.97,111.06,2080.0,103.0836,103.1579,103.0743,103.1579,2080.0
2016-09-20 14:00:00,111.05,111.09,111.03,111.09,4950.0,103.1486,103.1858,103.13,103.1858,4950.0
2016-09-20 14:05:00,111.08,111.1,111.05,111.06,3420.0,103.1765,103.195,103.1486,103.1579,3420.0
2016-09-20 14:10:00,111.07,111.08,111.04,111.06,4134.0,103.1672,103.1765,103.1393,103.1579,4134.0
2016-09-20 14:15:00,111.07,111.09,111.06,111.08,5641.0,103.1672,103.1858,103.1579,103.1765,5641.0
2016-09-20 14:20:00,111.09,111.09,111.03,111.04,4673.0,103.1858,103.1858,103.13,103.1393,4673.0
2016-09-20 14:25:00,111.04,111.08,111.0,111.05,5928.0,103.1393,103.1765,103.1022,103.1486,5928.0
2016-09-20 14:30:00,111.03,111.1,111.03,111.09,2333.0,103.13,103.195,103.13,103.1858,2333.0
2016-09-20 14:35:00,111.1,111.14,111.09,111.13,4877.0,103.195,103.2322,103.1858,103.2229,4877.0
2016-09-20 14:40:00,111.14,111.15,111.08,111.08,3758.0,103.2322,103.2415,103.1765,103.1765,3758.0
2016-09-20 14:45:00,111.07,111.11,111.06,111.11,5459.0,103.1672,103.2043,103.1579,103.2043,5459.0
2016-09-20 14:50:00,111.11,111.13,111.09,111.13,8153.0,103.2043,103.2229,103.1858,103.2229,8153.0
2016-09-20 14:55:00,111.12,111.2,111.12,111.15,2393.0,103.2136,103.2879,103.2136,103.2415,2393.0
2016-09-20 15:00:00,111.15,111.15,111.09,111.1,5620.0,103.2415,103.2415,103.1858,103.195,5620.0
2016-09-20 15:05:00,111.09,111.12,111.08,111.11,2972.0,103.1858,103.2136,103.1765,103.2043,2972.0
2016-09-20 15:10:00,111.12,111.19,111.12,111.19,3848.0,103.2136,103.2786,103.2136,103.2786,3848.0
2016-09-20 15:15:00,111.17,111.17,111.14,111.17,4582.0,103.2601,103.2601,103.2322,103.2601,4582.0
2016-09-20 15:20:00,111.18,111.18,111.12,111.12,14345.0,103.2694,103.2694,103.2136,103.2136,14345.0
2016-09-20 15:25:00,111.13,111.17,111.12,111.15,6552.0,103.2229,103.2601,103.2136,103.2415,6552.0
2016-09-20 15:30:00,111.15,111.15,111.08,111.09,4910.0,103.2415,103.2415,103.1765,103.1858,4910.0
2016-09-20 15:35:00,111.1,111.13,111.08,111.12,5866.0,103.195,103.2229,103.1765,103.2136,5866.0
2016-09-20 15:40:00,111.11,111.11,111.04,111.06,17240.0,103.2043,103.2043,103.1393,103.1579,17240.0
2016-09-20 15:45:00,111.06,111.1,111.06,111.1,3167.0,103.1579,103.195,103.1579,103.195,3167.0
2016-09-20 15:50:00,111.1,111.1,111.04,111.05,6456.0,103.195,103.195,103.1393,103.1486,6456.0
2016-09-20 15:55:00,111.04,111.06,110.88,110.88,18777.0,103.1393,103.1579,102.9907,102.9907,18777.0
2016-09-21 09:30:00,111.25,111.36,111.03,111.36,7560.0,103.3344,103.4366,103.13,103.4366,7560.0
2016-09-21 09:35:00,111.33,111.36,111.29,111.3,3890.0,103.4087,103.4366,103.3715,103.3808,3890.0
2016-09-21 09:40:00,111.34,111.4,111.3,111.33,2976.0,103.418,103.4737,103.3808,103.4087,2976.0
2016-09-21 09:45:00,111.27,111.34,111.27,111.32,762.0,103.353,103.418,103.353,103.3994,762.0
2016-09-21 09:50:00,111.35,111.38,111.35,111.35,15084.0,103.4273,103.4551,103.4273,103.4273,15084.0
2016-09-21 09:55:00,111.35,111.4,111.35,111.4,1909.0,103.4273,103.4737,103.4273,103.4737,1909.0
2016-09-21 10:00:00,111.39,111.4,111.34,111.36,4618.0,103.4644,103.4737,103.418,103.4366,4618.0
2016-09-21 10:05:00,111.36,111.45,111.35,111.36,2495.0,103.4366,103.5201,103.4273,103.4366,2495.0
2016-09-21 10:10:00,111.36,111.36,111.33,111.33,630.0,103.4366,103.4366,103.4087,103.4087,630.0
2016-09-21 10:15:00,111.37,111.4,111.32,111.35,1804.0,103.4458,103.4737,103.3994,103.4273,1804.0
2016-09-21 10:20:00,111.4,111.4,111.35,111.36,1319.0,103.4737,103.4737,103.4273,103.4366,1319.0
2016-09-21 10:25:00,111.38,111.38,111.33,111.33,791.0,103.4551,103.4551,103.4087,103.4087,791.0
2016-09-21 10:30:00,111.37,111.37,111.31,111.33,4380.0,103.4458,103.4458,103.3901,103.4087,4380.0
2016-09-21 10:35:00,111.35,111.39,111.34,111.39,2487.0,103.4273,103.4644,103.418,103.4644,2487.0
2016-09-21 10:40:00,111.35,111.4,111.35,111.4,553.0,103.4273,103.4737,103.4273,103.4737,553.0
2016-09-21 10:45:00,111.39,111.4,111.26,111.29,2198.0,103.4644,103.4737,103.3437,103.3715,2198.0
2016-09-21 10:50:00,111.3,111.31,111.27,111.28,2120.0,103.3808,103.3901,103.353,103.3622,2120.0
2016-09-21 10:55:00,111.3,111.3,111.17,111.18,5244.0,103.3808,103.3808,103.2601,103.2694,5244.0
2016-09-21 11:00:00,111.2,111.23,111.19,111.22,3390.0,103.2879,103.3158,103.2786,103.3065,3390.0
2016-09-21 11:05:00,111.22,111.22,111.12,111.12,1754.0,103.3065,103.3065,103.2136,103.2136,1754.0
2016-09-21 11:10:00,111.14,111.14,111.06,111.07,1672.0,103.2322,103.2322,103.1579,103.1672,1672.0
2016-09-21 11:15:00,111.08,111.11,111.05,111.11,6163.0,103.1765,103.2043,103.1486,103.2043,6163.0
2016-09-21 11:20:00,111.09,111.12,111.09,111.12,998.0,103.1858,103.2136,103.1858,103.2136,998.0
2016-09-21 11:25:00,111.11,111.12,111.09,111.11,2170.0,103.2043,103.2136,103.1858,103.2043,2170.0
2016-09-21 11:30:00,111.12,111.12,110.99,111.01,5207.0,103.2136,103.2136,103.0929,103.1115,5207.0
2016-09-21 11:35:00,111.04,111.1,111.03,111.1,14355.0,103.1393,103.195,103.13,103.195,14355.0
2016-09-21 11:40:00,111.11,111.11,111.03,111.03,4488.0,103.2043,103.2043,103.13,103.13,4488.0
2016-09-21 11:45:00,111.03,111.09,111.02,111.09,1641.0,103.13,103.1858,103.1207,103.1858,1641.0
2016-09-21 11:50:00,111.07,111.09,111.02,111.03,844.0,103.1672,103.1858,103.1207,103.13,844.0
2016-09-21 11:55:00,111.0,111.05,111.0,111.02,1202.0,103.1022,103.1486,103.1022,103.1207,1202.0
2016-09-21 12:00:00,111.02,111.03,110.99,111.02,4176.0,103.1207,103.13,103.0929,103.1207,4176.0
2016-09-21 12:05:00,111.02,111.08,111.01,111.01,2014.0,103.1207,103.1765,103.1115,103.1115,2014.0
2016-09-21 12:10:00,111.0,111.01,110.95,110.95,1602.0,103.1022,103.1115,103.0557,103.0557,1602.0
2016-09-21 12:15:00,110.93,110.93,110.8,110.82,3327.0,103.0371,103.0371,102.9164,102.935,3327.0
2016-09-21 12:20:00,110.77,110.81,110.77,110.78,2273.0,102.8885,102.9257,102.8885,102.8978,2273.0
2016-09-21 12:25:00,110.77,110.8,110.74,110.8,1781.0,102.8885,102.9164,102.8607,102.9164,1781.0
2016-09-21 12:30:00,110.77,110.8,110.74,110.75,2135.0,102.8885,102.9164,102.8607,102.87,2135.0
2016-09-21 12:35:00,110.74,110.77,110.7,110.73,3934.0,102.8607,102.8885,102.8235,102.8514,3934.0
2016-09-21 12:40:00,110.71,110.77,110.71,110.77,6705.0,102.8328,102.8885,102.8328,102.8885,6705.0
2016-09-21 12:45:00,110.79,110.82,110.78,110.78,1298.0,102.9071,102.935,102.8978,102.8978,1298.0
2016-09-21 12:50:00,110.79,110.89,110.79,110.87,2892.0,102.9071,103.0,102.9071,102.9814,2892.0
2016-09-21 12:55:00,110.89,110.98,110.89,110.97,2129.0,103.0,103.0836,103.0,103.0743,2129.0
2016-09-21 13:00:00,110.97,111.02,110.97,111.0,5445.0,103.0743,103.1207,103.0743,103.1022,5445.0
2016-09-21 13:05:00,110.99,111.0,110.94,110.97,9611.0,103.0929,103.1022,103.0464,103.0743,9611.0
2016-09-21 13:10:00,110.97,110.98,110.95,110.98,3650.0,103.0743,103.0836,103.0557,103.0836,3650.0
2016-09-21 13:15:00,110.96,110.96,110.91,110.91,1616.0,103.065,103.065,103.0186,103.0186,1616.0
2016-09-21 13:20:00,110.92,110.93,110.85,110.9,9350.0,103.0279,103.0371,102.9628,103.0093,9350.0
2016-09-21 13:25:00,110.86,110.92,110.85,110.91,9903.0,102.9721,103.0279,102.9628,103.0186,9903.0
2016-09-21 13:30:00,110.89,110.95,110.88,110.92,6041.0,103.0,103.0557,102.9907,103.0279,6041.0
2016-09-21 13:35:00,110.94,110.94,110.92,110.94,6398.0,103.0464,103.0464,103.0279,103.0464,6398.0
2016-09-21 13:40:00,110.9,110.9,110.85,110.87,5239.0,103.0093,103.0093,102.9628,102.9814,5239.0
2016-09-21 13:45:00,110.9,111.02,110.89,110.95,10672.0,103.0093,103.1207,103.0,103.0557,10672.0
2016-09-21 13:50:00,110.92,110.94,110.91,110.94,1219.0,103.0279,103.0464,103.0186,103.0464,1219.0
2016-09-21 13:55:00,110.9,111.02,110.87,110.93,27695.0,103.0093,103.1207,102.9814,103.0371,27695.0
2016-09-21 14:00:00,110.89,111.21,110.89,111.2,2625.0,103.0,103.2972,103.0,103.2879,2625.0
2016-09-21 14:05:00,111.21,111.37,111.16,111.36,8960.0,103.2972,103.4458,103.2508,103.4366,8960.0
2016-09-21 14:10:00,111.36,111.54,111.36,111.4,3751.0,103.4366,103.6037,103.4366,103.4737,3751.0
2016-09-21 14:15:00,111.43,111.49,111.29,111.38,3875.0,103.5016,103.5573,103.3715,103.4551,3875.0
2016-09-21 14:20:00,111.3,111.42,111.19,111.19,5482.0,103.3808,103.4923,103.2786,103.2786,5482.0
2016-09-21 14:25:00,111.22,111.23,111.1,111.12,15635.0,103.3065,103.3158,103.195,103.2136,15635.0
2016-09-21 14:30:00,111.11,111.16,111.05,111.15,2804.0,103.2043,103.2508,103.1486,103.2415,2804.0
2016-09-21 14:35:00,111.2,111.38,111.2,111.35,14008.0,103.2879,103.4551,103.2879,103.4273,14008.0
2016-09-21 14:40:00,111.36,111.42,111.29,111.4,5065.0,103.4366,103.4923,103.3715,103.4737,5065.0
2016-09-21 14:45:00,111.43,111.51,111.32,111.39,3361.0,103.5016,103.5759,103.3994,103.4644,3361.0
2016-09-21 14:50:00,111.39,111.41,111.34,111.38,9669.0,103.4644,103.483,103.418,103.4551,9669.0
2016-09-21 14:55:00,111.37,111.65,111.37,111.61,14285.0,103.4458,103.7059,103.4458,103.6688,14285.0
2016-09-21 15:00:00,111.55,111.68,111.53,111.66,9642.0,103.613,103.7338,103.5945,103.7152,9642.0
2016-09-21 15:05:00,111.68,111.74,111.65,111.7,11162.0,103.7338,103.7895,103.7059,103.7524,11162.0
2016-09-21 15:10:00,111.73,111.82,111.73,111.82,4631.0,103.7802,103.8638,103.7802,103.8638,4631.0
2016-09-21 15:15:00,111.83,111.91,111.82,111.84,1758.0,103.8731,103.9474,103.8638,103.8824,1758.0
2016-09-21 15:20:00,111.83,111.95,111.83,111.87,3792.0,103.8731,103.9846,103.8731,103.9103,3792.0
2016-09-21 15:25:00,111.85,111.92,111.85,111.88,4776.0,103.8917,103.9567,103.8917,103.9196,4776.0
2016-09-21 15:30:00,111.87,112.01,111.87,112.0,6869.0,103.9103,104.0403,103.9103,104.031,6869.0
2016-09-21 15:35:00,112.0,112.03,111.96,112.02,4857.0,104.031,104.0589,103.9939,104.0496,4857.0
2016-09-21 15:40:00,112.03,112.1,112.01,112.09,6555.0,104.0589,104.1239,104.0403,104.1146,6555.0
2016-09-21 15:45:00,112.1,112.18,112.1,112.17,12682.0,104.1239,104.1982,104.1239,104.1889,12682.0
2016-09-21 15:50:00,112.16,112.17,112.08,112.08,13472.0,104.1796,104.1889,104.1053,104.1053,13472.0
2016-09-21 15:55:00,112.07,112.12,112.05,112.07,11937.0,104.096,104.1425,104.0775,104.096,11937.0
2016-09-22 09:30:00,112.66,112.84,112.62,112.84,17003.0,104.6441,104.8112,104.6069,104.8112,17003.0
2016-09-22 09:35:00,112.9,112.94,112.85,112.85,1219.0,104.867,104.9041,104.8205,104.8205,1219.0
2016-09-22 09:40:00,112.85,112.85,112.8,112.82,7899.0,104.8205,104.8205,104.7741,104.7927,7899.0
2016-09-22 09:45:00,112.83,112.88,112.83,112.84,5094.0,104.802,104.8484,104.802,104.8112,5094.0
2016-09-22 09:50:00,112.82,112.85,112.79,112.85,3947.0,104.7927,104.8205,104.7648,104.8205,3947.0
2016-09-22 09:55:00,112.87,112.87,112.79,112.82,2699.0,104.8391,104.8391,104.7648,104.7927,2699.0
2016-09-22 10:00:00,112.82,112.84,112.82,112.84,683.0,104.7927,104.8112,104.7927,104.8112,683.0
2016-09-22 10:05:00,112.8,112.83,112.79,112.81,5246.0,104.7741,104.802,104.7648,104.7834,5246.0
2016-09-22 10:10:00,112.75,112.78,112.75,112.78,5373.0,104.7276,104.7555,104.7276,104.7555,5373.0
2016-09-22 10:15:00,112.77,112.81,112.76,112.79,602.0,104.7462,104.7834,104.7369,104.7648,602.0
2016-09-22 10:20:00,112.81,112.82,112.78,112.81,4636.0,104.7834,104.7927,104.7555,104.7834,4636.0
2016-09-22 10:25:00,112.88,112.95,112.88,112.95,5227.0,104.8484,104.9134,104.8484,104.9134,5227.0
2016-09-22 10:30:00,112.92,113.03,112.91,113.03,5382.0,104.8856,104.9877,104.8763,104.9877,5382.0
2016-09-22 10:35:00,113.0,113.01,112.96,113.0,1707.0,104.9599,104.9692,104.9227,104.9599,1707.0
2016-09-22 10:40:00,112.99,113.0,112.87,112.87,5580.0,104.9506,104.9599,104.8391,104.8391,5580.0
2016-09-22 10:45:00,112.91,112.93,112.89,112.9,7543.0,104.8763,104.8948,104.8577,104.867,7543.0
2016-09-22 10:50:00,112.9,112.91,112.83,112.85,7497.0,104.867,104.8763,104.802,104.8205,7497.0
2016-09-22 10:55:00,112.83,112.88,112.83,112.85,8491.0,104.802,104.8484,104.802,104.8205,8491.0
2016-09-22 11:00:00,112.83,112.86,112.8,112.83,4251.0,104.802,104.8298,104.7741,104.802,4251.0
2016-09-22 11:05:00,112.83,112.84,112.81,112.82,3588.0,104.802,104.8112,104.7834,104.7927,3588.0
2016-09-22 11:10:00,112.83,112.83,112.76,112.78,8308.0,104.802,104.802,104.7369,104.7555,8308.0
2016-09-22 11:15:00,112.79,112.83,112.76,112.83,4668.0,104.7648,104.802,104.7369,104.802,4668.0
2016-09-22 11:20:00,112.82,112.84,112.78,112.8,10854.0,104.7927,104.8112,104.7555,104.7741,10854.0
2016-09-22 11:25:00,112.81,112.83,112.73,112.74,3285.0,104.7834,104.802,104.7091,104.7184,3285.0
2016-09-22 11:30:00,112.77,112.85,112.75,112.84,2234.0,104.7462,104.8205,104.7276,104.8112,2234.0
2016-09-22 11:35:00,112.84,112.85,112.82,112.83,5932.0,104.8112,104.8205,104.7927,104.802,5932.0
2016-09-22 11:40:00,112.84,112.84,112.8,112.8,5000.0,104.8112,104.8112,104.7741,104.7741,5000.0
2016-09-22 11:45:00,112.8,112.84,112.8,112.82,1019.0,104.7741,104.8112,104.7741,104.7927,1019.0
2016-09-22 11:50:00,112.79,112.82,112.76,112.77,3771.0,104.7648,104.7927,104.7369,104.7462,3771.0
2016-09-22 11:55:00,112.78,112.81,112.77,112.8,15140.0,104.7555,104.7834,104.7462,104.7741,15140.0
2016-09-22 12:00:00,112.83,112.9,112.82,112.9,1804.0,104.802,104.867,104.7927,104.867,1804.0
2016-09-22 12:05:00,112.88,112.88,112.83,112.84,1038.0,104.8484,104.8484,104.802,104.8112,1038.0
2016-09-22 12:10:00,112.82,112.85,112.8,112.84,7797.0,104.7927,104.8205,104.7741,104.8112,7797.0
2016-09-22 12:15:00,112.86,112.86,112.85,112.85,1300.0,104.8298,104.8298,104.8205,104.8205,1300.0
2016-09-22 12:20:00,112.86,112.87,112.82,112.87,1001.0,104.8298,104.8391,104.7927,104.8391,1001.0
2016-09-22 12:25:00,112.87,112.92,112.86,112.92,1751.0,104.8391,104.8856,104.8298,104.8856,1751.0
2016-09-22 12:30:00,112.91,112.94,112.91,112.93,5860.0,104.8763,104.9041,104.8763,104.8948,5860.0
2016-09-22 12:35:00,112.94,112.94,112.9,112.9,4520.0,104.9041,104.9041,104.867,104.867,4520.0
2016-09-22 12:40:00,112.92,112.92,112.88,112.9,2003.0,104.8856,104.8856,104.8484,104.867,2003.0
2016-09-22 12:45:00,112.93,112.96,112.93,112.94,10927.0,104.8948,104.9227,104.8948,104.9041,10927.0
2016-09-22 12:50:00,112.93,112.96,112.93,112.96,3648.0,104.8948,104.9227,104.8948,104.9227,3648.0
2016-09-22 12:55:00,112.95,112.98,112.92,112.97,4377.0,104.9134,104.9413,104.8856,104.932,4377.0
2016-09-22 13:00:00,112.97,113.03,112.96,113.02,2114.0,104.932,104.9877,104.9227,104.9784,2114.0
2016-09-22 13:05:00,113.05,113.08,113.04,113.07,1252.0,105.0063,105.0342,104.997,105.0249,1252.0
2016-09-22 13:10:00,113.09,113.09,113.06,113.08,2549.0,105.0435,105.0435,105.0156,105.0342,2549.0
2016-09-22 13:15:00,113.06,113.1,113.06,113.07,3733.0,105.0156,105.0527,105.0156,105.0249,3733.0
2016-09-22 13:20:00,113.07,113.08,113.06,113.07,5249.0,105.0249,105.0342,105.0156,105.0249,5249.0
2016-09-22 13:25:00,113.07,113.08,113.01,113.02,3381.0,105.0249,105.0342,104.9692,104.9784,3381.0
2016-09-22 13:30:00,113.03,113.08,113.02,113.07,3176.0,104.9877,105.0342,104.9784,105.0249,3176.0
2016-09-22 13:35:00,113.08,113.11,113.05,113.11,2238.0,105.0342,105.062,105.0063,105.062,2238.0
2016-09-22 13:40:00,113.1,113.1,113.05,113.06,5223.0,105.0527,105.0527,105.0063,105.0156,5223.0
2016-09-22 13:45:00,113.04,113.04,113.01,113.04,6950.0,104.997,104.997,104.9692,104.997,6950.0
2016-09-22 13:50:00,113.01,113.03,112.98,113.01,1286.0,104.9692,104.9877,104.9413,104.9692,1286.0
2016-09-22 13:55:00,113.0,113.01,112.99,112.99,4136.0,104.9599,104.9692,104.9506,104.9506,4136.0
2016-09-22 14:00:00,113.01,113.05,112.99,113.03,4140.0,104.9692,105.0063,104.9506,104.9877,4140.0
2016-09-22 14:05:00,113.03,113.06,113.03,113.04,5534.0,104.9877,105.0156,104.9877,104.997,5534.0
2016-09-22 14:10:00,113.03,113.04,112.8,112.8,15003.0,104.9877,104.997,104.7741,104.7741,15003.0
2016-09-22 14:15:00,112.78,112.86,112.76,112.78,4958.0,104.7555,104.8298,104.7369,104.7555,4958.0
2016-09-22 14:20:00,112.83,112.83,112.74,112.78,8217.0,104.802,104.802,104.7184,104.7555,8217.0
2016-09-22 14:25:00,112.78,112.83,112.77,112.83,2630.0,104.7555,104.802,104.7462,104.802,2630.0
2016-09-22 14:30:00,112.79,112.84,112.73,112.74,12298.0,104.7648,104.8112,104.7091,104.7184,12298.0
2016-09-22 14:35:00,112.73,112.82,112.72,112.79,6645.0,104.7091,104.7927,104.6998,104.7648,6645.0
2016-09-22 14:40:00,112.8,112.85,112.8,112.82,7013.0,104.7741,104.8205,104.7741,104.7927,7013.0
2016-09-22 14:45:00,112.83,112.89,112.83,112.88,22113.0,104.802,104.8577,104.802,104.8484,22113.0
2016-09-22 14:50:00,112.87,112.96,112.83,112.96,8993.0,104.8391,104.9227,104.802,104.9227,8993.0
2016-09-22 14:55:00,112.97,113.0,112.94,113.0,7398.0,104.932,104.9599,104.9041,104.9599,7398.0
2016-09-22 15:00:00,112.99,113.03,112.98,112.99,3134.0,104.9506,104.9877,104.9413,104.9506,3134.0
2016-09-22 15:05:00,113.0,113.01,112.95,112.95,3991.0,104.9599,104.9692,104.9134,104.9134,3991.0
2016-09-22 15:10:00,112.94,112.99,112.94,112.97,6760.0,104.9041,104.9506,104.9041,104.932,6760.0
2016-09-22 15:15:00,112.97,112.98,112.93,112.95,1490.0,104.932,104.9413,104.8948,104.9134,1490.0
2016-09-22 15:20:00,112.94,112.97,112.93,112.96,24597.0,104.9041,104.932,104.8948,104.9227,24597.0
2016-09-22 15:25:00,112.97,112.98,112.96,112.97,2368.0,104.932,104.9413,104.9227,104.932,2368.0
2016-09-22 15:30:00,112.97,113.02,112.97,113.02,8986.0,104.932,104.9784,104.932,104.9784,8986.0
2016-09-22 15:35:00,113.02,113.06,113.01,113.04,5313.0,104.9784,105.0156,104.9692,104.997,5313.0
2016-09-22 15:40:00,113.04,113.04,113.0,113.02,8556.0,104.997,104.997,104.9599,104.9784,8556.0
2016-09-22 15:45:00,113.04,113.06,112.98,113.0,10500.0,104.997,105.0156,104.9413,104.9599,10500.0
2016-09-22 15:50:00,113.02,113.02,112.96,113.0,4611.0,104.9784,104.9784,104.9227,104.9599,4611.0
2016-09-22 15:55:00,113.0,113.02,112.94,112.96,23521.0,104.9599,104.9784,104.9041,104.9227,23521.0
2016-09-23 09:30:00,112.71,112.72,112.64,112.72,11424.0,104.6905,104.6998,104.6255,104.6998,11424.0
2016-09-23 09:35:00,112.73,112.73,112.66,112.71,1602.0,104.7091,104.7091,104.6441,104.6905,1602.0
2016-09-23 09:40:00,112.67,112.69,112.62,112.62,9568.0,104.6533,104.6719,104.6069,104.6069,9568.0
2016-09-23 09:45:00,112.59,112.6,112.57,112.58,1106.0,104.579,104.5883,104.5605,104.5697,1106.0
2016-09-23 09:50:00,112.59,112.59,112.5,112.51,2705.0,104.579,104.579,104.4954,104.5047,2705.0
2016-09-23 09:55:00,112.58,112.61,112.55,112.55,2885.0,104.5697,104.5976,104.5419,104.5419,2885.0
2016-09-23 10:00:00,112.51,112.6,112.51,112.56,3160.0,104.5047,104.5883,104.5047,104.5512,3160.0
2016-09-23 10:05:00,112.6,112.6,112.5,112.53,5142.0,104.5883,104.5883,104.4954,104.5233,5142.0
2016-09-23 10:10:00,112.5,112.53,112.47,112.52,985.0,104.4954,104.5233,104.4676,104.514,985.0
2016-09-23 10:15:00,112.53,112.58,112.47,112.51,3154.0,104.5233,104.5697,104.4676,104.5047,3154.0
2016-09-23 10:20:00,112.5,112.6,112.5,112.6,9673.0,104.4954,104.5883,104.4954,104.5883,9673.0
2016-09-23 10:25:00,112.57,112.6,112.54,112.56,2837.0,104.5605,104.5883,104.5326,104.5512,2837.0
2016-09-23 10:30:00,112.57,112.62,112.54,112.54,3844.0,104.5605,104.6069,104.5326,104.5326,3844.0
2016-09-23 10:35:00,112.54,112.59,112.52,112.55,2976.0,104.5326,104.579,104.514,104.5419,2976.0
2016-09-23 10:40:00,112.55,112.67,112.54,112.66,5789.0,104.5419,104.6533,104.5326,104.6441,5789.0
2016-09-23 10:45:00,112.67,112.68,112.64,112.64,1179.0,104.6533,104.6626,104.6255,104.6255,1179.0
2016-09-23 10:50:00,112.63,112.66,112.62,112.65,47090.0,104.6162,104.6441,104.6069,104.6348,47090.0
2016-09-23 10:55:00,112.62,112.64,112.61,112.64,299.0,104.6069,104.6255,104.5976,104.6255,299.0
2016-09-23 11:00:00,112.63,112.72,112.61,112.72,2804.0,104.6162,104.6998,104.5976,104.6998,2804.0
2016-09-23 11:05:00,112.7,112.71,112.69,112.69,1920.0,104.6812,104.6905,104.6719,104.6719,1920.0
2016-09-23 11:10:00,112.63,112.69,112.63,112.69,711.0,104.6162,104.6719,104.6162,104.6719,711.0
2016-09-23 11:15:00,112.67,112.68,112.62,112.65,1251.0,104.6533,104.6626,104.6069,104.6348,1251.0
2016-09-23 11:20:00,112.66,112.66,112.6,112.61,4663.0,104.6441,104.6441,104.5883,104.5976,4663.0
2016-09-23 11:25:00,112.63,112.68,112.61,112.67,3268.0,104.6162,104.6626,104.5976,104.6533,3268.0
2016-09-23 11:30:00,112.69,112.71,112.69,112.7,1585.0,104.6719,104.6905,104.6719,104.6812,1585.0
2016-09-23 11:35:00,112.71,112.73,112.7,112.73,1501.0,104.6905,104.7091,104.6812,104.7091,1501.0
2016-09-23 11:40:00,112.72,112.72,112.69,112.69,1703.0,104.6998,104.6998,104.6719,104.6719,1703.0
2016-09-23 11:45:00,112.72,112.73,112.65,112.65,7691.0,104.6998,104.7091,104.6348,104.6348,7691.0
2016-09-23 11:50:00,112.66,112.66,112.61,112.65,1361.0,104.6441,104.6441,104.5976,104.6348,1361.0
2016-09-23 11:55:00,112.61,112.61,112.59,112.59,600.0,104.5976,104.5976,104.579,104.579,600.0
2016-09-23 12:00:00,112.6,112.64,112.59,112.64,3700.0,104.5883,104.6255,104.579,104.6255,3700.0
2016-09-23 12:05:00,112.64,112.64,112.64,112.64,113.0,104.6255,104.6255,104.6255,104.6255,113.0
2016-09-23 12:10:00,112.63,112.68,112.62,112.66,5559.0,104.6162,104.6626,104.6069,104.6441,5559.0
2016-09-23 12:15:00,112.65,112.69,112.64,112.67,2321.0,104.6348,104.6719,104.6255,104.6533,2321.0
2016-09-23 12:20:00,112.67,112.69,112.66,112.68,791.0,104.6533,104.6719,104.6441,104.6626,791.0
2016-09-23 12:25:00,112.68,112.7,112.68,112.7,3702.0,104.6626,104.6812,104.6626,104.6812,3702.0
2016-09-23 12:30:00,112.71,112.72,112.69,112.7,5590.0,104.6905,104.6998,104.6719,104.6812,5590.0
2016-09-23 12:35:00,112.7,112.7,112.64,112.67,2824.0,104.6812,104.6812,104.6255,104.6533,2824.0
2016-09-23 12:40:00,112.69,112.69,112.66,112.66,2982.0,104.6719,104.6719,104.6441,104.6441,2982.0
2016-09-23 12:45:00,112.67,112.67,112.62,112.62,1600.0,104.6533,104.6533,104.6069,104.6069,1600.0
2016-09-23 12:50:00,112.6,112.66,112.6,112.65,2622.0,104.5883,104.6441,104.5883,104.6348,2622.0
2016-09-23 12:55:00,112.68,112.68,112.65,112.66,674.0,104.6626,104.6626,104.6348,104.6441,674.0
2016-09-23 13:00:00,112.65,112.65,112.59,112.65,14852.0,104.6348,104.6348,104.579,104.6348,14852.0
2016-09-23 13:05:00,112.63,112.63,112.58,112.6,933.0,104.6162,104.6162,104.5697,104.5883,933.0
2016-09-23 13:10:00,112.61,112.61,112.53,112.54,3393.0,104.5976,104.5976,104.5233,104.5326,3393.0
2016-09-23 13:15:00,112.56,112.57,112.51,112.54,2069.0,104.5512,104.5605,104.5047,104.5326,2069.0
2016-09-23 13:20:00,112.54,112.56,112.54,112.54,834.0,104.5326,104.5512,104.5326,104.5326,834.0
2016-09-23 13:25:00,112.57,112.6,112.56,112.58,1335.0,104.5605,104.5883,104.5512,104.5697,1335.0
2016-09-23 13:30:00,112.59,112.59,112.56,112.58,4499.0,104.579,104.579,104.5512,104.5697,4499.0
2016-09-23 13:35:00,112.56,112.57,112.52,112.52,6018.0,104.5512,104.5605,104.514,104.514,6018.0
2016-09-23 13:40:00,112.52,112.53,112.5,112.52,6237.0,104.514,104.5233,104.4954,104.514,6237.0
2016-09-23 13:45:00,112.51,112.52,112.4,112.41,3878.0,104.5047,104.514,104.4026,104.4118,3878.0
2016-09-23 13:50:00,112.4,112.4,112.31,112.35,23159.0,104.4026,104.4026,104.319,104.3561,23159.0
2016-09-23 13:55:00,112.35,112.37,112.25,112.26,2012.0,104.3561,104.3747,104.2632,104.2725,2012.0
2016-09-23 14:00:00,112.28,112.35,112.27,112.35,6639.0,104.2911,104.3561,104.2818,104.3561,6639.0
2016-09-23 14:05:00,112.33,112.41,112.33,112.4,4074.0,104.3375,104.4118,104.3375,104.4026,4074.0
2016-09-23 14:10:00,112.39,112.41,112.34,112.41,15885.0,104.3933,104.4118,104.3468,104.4118,15885.0
2016-09-23 14:15:00,112.39,112.47,112.39,112.47,4071.0,104.3933,104.4676,104.3933,104.4676,4071.0
2016-09-23 14:20:00,112.44,112.44,112.38,112.4,9833.0,104.4397,104.4397,104.384,104.4026,9833.0
2016-09-23 14:25:00,112.41,112.46,112.39,112.45,3362.0,104.4118,104.4583,104.3933,104.449,3362.0
2016-09-23 14:30:00,112.41,112.47,112.38,112.47,3916.0,104.4118,104.4676,104.384,104.4676,3916.0
2016-09-23 14:35:00,112.44,112.46,112.43,112.43,3067.0,104.4397,104.4583,104.4304,104.4304,3067.0
2016-09-23 14:40:00,112.4,112.42,112.38,112.42,4763.0,104.4026,104.4211,104.384,104.4211,4763.0
2016-09-23 14:45:00,112.41,112.45,112.41,112.43,2526.0,104.4118,104.449,104.4118,104.4304,2526.0
2016-09-23 14:50:00,112.42,112.49,112.41,112.46,5451.0,104.4211,104.4861,104.4118,104.4583,5451.0
2016-09-23 14:55:00,112.46,112.48,112.43,112.47,2719.0,104.4583,104.4769,104.4304,104.4676,2719.0
2016-09-23 15:00:00,112.46,112.47,112.43,112.44,7173.0,104.4583,104.4676,104.4304,104.4397,7173.0
2016-09-23 15:05:00,112.47,112.54,112.47,112.48,13774.0,104.4676,104.5326,104.4676,104.4769,13774.0
2016-09-23 15:10:00,112.48,112.49,112.44,112.45,3855.0,104.4769,104.4861,104.4397,104.449,3855.0
2016-09-23 15:15:00,112.46,112.46,112.4,112.41,3677.0,104.4583,104.4583,104.4026,104.4118,3677.0
2016-09-23 15:20:00,112.41,112.42,112.36,112.4,3663.0,104.4118,104.4211,104.3654,104.4026,3663.0
2016-09-23 15:25:00,112.42,112.48,112.4,112.48,7184.0,104.4211,104.4769,104.4026,104.4769,7184.0
2016-09-23 15:30:00,112.54,112.59,112.54,112.54,7351.0,104.5326,104.579,104.5326,104.5326,7351.0
2016-09-23 15:35:00,112.5,112.51,112.4,112.4,4800.0,104.4954,104.5047,104.4026,104.4026,4800.0
2016-09-23 15:40:00,112.4,112.42,112.36,112.39,8732.0,104.4026,104.4211,104.3654,104.3933,8732.0
2016-09-23 15:45:00,112.37,112.4,112.33,112.35,8907.0,104.3747,104.4026,104.3375,104.3561,8907.0
2016-09-23 15:50:00,112.36,112.46,112.36,112.46,5180.0,104.3654,104.4583,104.3654,104.4583,5180.0
2016-09-23 15:55:00,112.43,112.43,112.3,112.31,41487.0,104.4304,104.4304,104.3097,104.319,41487.0
2016-09-26 09:30:00,111.86,111.98,111.68,111.73,20204.0,103.901,104.0124,103.7338,103.7802,20204.0
2016-09-26 09:35:00,111.73,111.73,111.56,111.56,2895.0,103.7802,103.7802,103.6223,103.6223,2895.0
2016-09-26 09:40:00,111.6,111.6,111.57,111.58,686.0,103.6595,103.6595,103.6316,103.6409,686.0
2016-09-26 09:45:00,111.59,111.65,111.59,111.63,4946.0,103.6502,103.7059,103.6502,103.6873,4946.0
2016-09-26 09:50:00,111.62,111.69,111.61,111.65,3596.0,103.6781,103.7431,103.6688,103.7059,3596.0
2016-09-26 09:55:00,111.66,111.66,111.59,111.64,5456.0,103.7152,103.7152,103.6502,103.6966,5456.0
2016-09-26 10:00:00,111.62,111.66,111.56,111.63,15379.0,103.6781,103.7152,103.6223,103.6873,15379.0
2016-09-26 10:05:00,111.65,111.74,111.65,111.71,4946.0,103.7059,103.7895,103.7059,103.7616,4946.0
2016-09-26 10:10:00,111.74,111.87,111.71,111.87,6566.0,103.7895,103.9103,103.7616,103.9103,6566.0
2016-09-26 10:15:00,111.87,111.88,111.83,111.85,2647.0,103.9103,103.9196,103.8731,103.8917,2647.0
2016-09-26 10:20:00,111.82,111.82,111.75,111.77,3627.0,103.8638,103.8638,103.7988,103.8174,3627.0
2016-09-26 10:25:00,111.76,111.78,111.73,111.73,4452.0,103.8081,103.8267,103.7802,103.7802,4452.0
2016-09-26 10:30:00,111.74,111.81,111.74,111.8,4000.0,103.7895,103.8545,103.7895,103.8452,4000.0
2016-09-26 10:35:00,111.8,111.92,111.8,111.83,6494.0,103.8452,103.9567,103.8452,103.8731,6494.0
2016-09-26 10:40:00,111.81,111.82,111.76,111.79,2709.0,103.8545,103.8638,103.8081,103.836,2709.0
2016-09-26 10:45:00,111.79,111.79,111.7,111.73,5007.0,103.836,103.836,103.7524,103.7802,5007.0
2016-09-26 10:50:00,111.74,111.77,111.71,111.72,4401.0,103.7895,103.8174,103.7616,103.7709,4401.0
2016-09-26 10:55:00,111.73,111.75,111.66,111.67,6714.0,103.7802,103.7988,103.7152,103.7245,6714.0
2016-09-26 11:00:00,111.67,111.69,111.58,111.6,5099.0,103.7245,103.7431,103.6409,103.6595,5099.0
2016-09-26 11:05:00,111.6,111.65,111.6,111.61,5448.0,103.6595,103.7059,103.6595,103.6688,5448.0
2016-09-26 11:10:00,111.63,111.64,111.53,111.53,6382.0,103.6873,103.6966,103.5945,103.5945,6382.0
2016-09-26 11:15:00,111.52,111.59,111.51,111.59,4700.0,103.5852,103.6502,103.5759,103.6502,4700.0
2016-09-26 11:20:00,111.58,111.65,111.51,111.51,5963.0,103.6409,103.7059,103.5759,103.5759,5963.0
2016-09-26 11:25:00,111.52,111.56,111.48,111.5,7236.0,103.5852,103.6223,103.548,103.5666,7236.0
2016-09-26 11:30:00,111.52,111.53,111.42,111.47,8775.0,103.5852,103.5945,103.4923,103.5387,8775.0
2016-09-26 11:35:00,111.49,111.55,111.49,111.55,3179.0,103.5573,103.613,103.5573,103.613,3179.0
2016-09-26 11:40:00,111.56,111.57,111.53,111.53,4795.0,103.6223,103.6316,103.5945,103.5945,4795.0
2016-09-26 11:45:00,111.53,111.59,111.52,111.52,9126.0,103.5945,103.6502,103.5852,103.5852,9126.0
2016-09-26 11:50:00,111.52,111.53,111.45,111.47,9295.0,103.5852,103.5945,103.5201,103.5387,9295.0
2016-09-26 11:55:00,111.52,111.54,111.48,111.52,4626.0,103.5852,103.6037,103.548,103.5852,4626.0
2016-09-26 12:00:00,111.52,111.54,111.49,111.49,8737.0,103.5852,103.6037,103.5573,103.5573,8737.0
2016-09-26 12:05:00,111.5,111.55,111.49,111.53,7073.0,103.5666,103.613,103.5573,103.5945,7073.0
2016-09-26 12:10:00,111.51,111.57,111.5,111.57,2578.0,103.5759,103.6316,103.5666,103.6316,2578.0
2016-09-26 12:15:00,111.59,111.61,111.55,111.55,4755.0,103.6502,103.6688,103.613,103.613,4755.0
2016-09-26 12:20:00,111.56,111.59,111.55,111.59,3283.0,103.6223,103.6502,103.613,103.6502,3283.0
2016-09-26 12:25:00,111.57,111.58,111.53,111.57,3125.0,103.6316,103.6409,103.5945,103.6316,3125.0
2016-09-26 12:30:00,111.57,111.6,111.55,111.6,3327.0,103.6316,103.6595,103.613,103.6595,3327.0
2016-09-26 12:35:00,111.61,111.62,111.54,111.55,3435.0,103.6688,103.6781,103.6037,103.613,3435.0
2016-09-26 12:40:00,111.52,111.58,111.48,111.58,4731.0,103.5852,103.6409,103.548,103.6409,4731.0
2016-09-26 12:45:00,111.58,111.64,111.58,111.62,5494.0,103.6409,103.6966,103.6409,103.6781,5494.0
2016-09-26 12:50:00,111.62,111.66,111.6,111.65,6897.0,103.6781,103.7152,103.6595,103.7059,6897.0
2016-09-26 12:55:00,111.64,111.68,111.61,111.62,5122.0,103.6966,103.7338,103.6688,103.6781,5122.0
2016-09-26 13:00:00,111.61,111.63,111.59,111.6,4861.0,103.6688,103.6873,103.6502,103.6595,4861.0
2016-09-26 13:05:00,111.61,111.62,111.51,111.51,7714.0,103.6688,103.6781,103.5759,103.5759,7714.0
2016-09-26 13:10:00,111.51,111.54,111.51,111.53,6342.0,103.5759,103.6037,103.5759,103.5945,6342.0
2016-09-26 13:15:00,111.53,111.54,111.51,111.51,2521.0,103.5945,103.6037,103.5759,103.5759,2521.0
2016-09-26 13:20:00,111.51,111.54,111.49,111.5,5727.0,103.5759,103.6037,103.5573,103.5666,5727.0
2016-09-26 13:25:00,111.5,111.5,111.45,111.45,8300.0,103.5666,103.5666,103.5201,103.5201,8300.0
2016-09-26 13:30:00,111.45,111.48,111.42,111.48,4951.0,103.5201,103.548,103.4923,103.548,4951.0
2016-09-26 13:35:00,111.47,111.47,111.37,111.38,2783.0,103.5387,103.5387,103.4458,103.4551,2783.0
2016-09-26 13:40:00,111.42,111.43,111.35,111.35,8773.0,103.4923,103.5016,103.4273,103.4273,8773.0
2016-09-26 13:45:00,111.35,111.44,111.35,111.41,3735.0,103.4273,103.5109,103.4273,103.483,3735.0
2016-09-26 13:50:00,111.41,111.46,111.41,111.45,64314.0,103.483,103.5294,103.483,103.5201,64314.0
2016-09-26 13:55:00,111.44,111.45,111.43,111.44,2825.0,103.5109,103.5201,103.5016,103.5109,2825.0
2016-09-26 14:00:00,111.44,111.51,111.43,111.5,5211.0,103.5109,103.5759,103.5016,103.5666,5211.0
2016-09-26 14:05:00,111.49,111.51,111.47,111.49,3217.0,103.5573,103.5759,103.5387,103.5573,3217.0
2016-09-26 14:10:00,111.5,111.51,111.45,111.48,12652.0,103.5666,103.5759,103.5201,103.548,12652.0
2016-09-26 14:15:00,111.48,111.57,111.46,111.55,12049.0,103.548,103.6316,103.5294,103.613,12049.0
2016-09-26 14:20:00,111.54,111.55,111.49,111.54,15657.0,103.6037,103.613,103.5573,103.6037,15657.0
2016-09-26 14:25:00,111.56,111.58,111.51,111.55,15243.0,103.6223,103.6409,103.5759,103.613,15243.0
2016-09-26 14:30:00,111.55,111.57,111.52,111.53,14311.0,103.613,103.6316,103.5852,103.5945,14311.0
2016-09-26 14:35:00,111.52,111.54,111.42,111.44,11512.0,103.5852,103.6037,103.4923,103.5109,11512.0
2016-09-26 14:40:00,111.44,111.46,111.42,111.45,7503.0,103.5109,103.5294,103.4923,103.5201,7503.0
2016-09-26 14:45:00,111.47,111.5,111.44,111.5,11903.0,103.5387,103.5666,103.5109,103.5666,11903.0
2016-09-26 14:50:00,111.51,111.52,111.48,111.5,4485.0,103.5759,103.5852,103.548,103.5666,4485.0
2016-09-26 14:55:00,111.5,111.52,111.47,111.47,6413.0,103.5666,103.5852,103.5387,103.5387,6413.0
2016-09-26 15:00:00,111.47,111.5,111.42,111.44,27915.0,103.5387,103.5666,103.4923,103.5109,27915.0
2016-09-26 15:05:00,111.44,111.57,111.43,111.54,10125.0,103.5109,103.6316,103.5016,103.6037,10125.0
2016-09-26 15:10:00,111.53,111.54,111.49,111.53,6530.0,103.5945,103.6037,103.5573,103.5945,6530.0
2016-09-26 15:15:00,111.52,111.56,111.47,111.47,24507.0,103.5852,103.6223,103.5387,103.5387,24507.0
2016-09-26 15:20:00,111.47,111.51,111.45,111.49,7138.0,103.5387,103.5759,103.5201,103.5573,7138.0
2016-09-26 15:25:00,111.49,111.56,111.49,111.54,10225.0,103.5573,103.6223,103.5573,103.6037,10225.0
2016-09-26 15:30:00,111.55,111.62,111.55,111.56,3853.0,103.613,103.6781,103.613,103.6223,3853.0
2016-09-26 15:35:00,111.57,111.57,111.46,111.52,7550.0,103.6316,103.6316,103.5294,103.5852,7550.0
2016-09-26 15:40:00,111.51,111.53,111.44,111.45,14705.0,103.5759,103.5945,103.5109,103.5201,14705.0
2016-09-26 15:45:00,111.44,111.52,111.44,111.51,17616.0,103.5109,103.5852,103.5109,103.5759,17616.0
2016-09-26 15:50:00,111.5,111.52,111.45,111.45,8513.0,103.5666,103.5852,103.5201,103.5201,8513.0
2016-09-26 15:55:00,111.47,111.48,111.38,111.45,29685.0,103.5387,103.548,103.4551,103.5201,29685.0
2016-09-27 09:30:00,111.39,111.41,111.23,111.29,12372.0,103.4644,103.483,103.3158,103.3715,12372.0
2016-09-27 09:35:00,111.33,111.55,111.33,111.53,6420.0,103.4087,103.613,103.4087,103.5945,6420.0
2016-09-27 09:40:00,111.55,111.63,111.52,111.52,4234.0,103.613,103.6873,103.5852,103.5852,4234.0
2016-09-27 09:45:00,111.52,111.64,111.49,111.64,16442.0,103.5852,103.6966,103.5573,103.6966,16442.0
2016-09-27 09:50:00,111.63,111.69,111.52,111.66,14385.0,103.6873,103.7431,103.5852,103.7152,14385.0
2016-09-27 09:55:00,111.64,111.79,111.64,111.79,11370.0,103.6966,103.836,103.6966,103.836,11370.0
2016-09-27 10:00:00,111.79,111.98,111.76,111.93,15345.0,103.836,104.0124,103.8081,103.966,15345.0
2016-09-27 10:05:00,111.94,111.97,111.9,111.92,7141.0,103.9753,104.0031,103.9381,103.9567,7141.0
2016-09-27 10:10:00,111.9,111.92,111.83,111.83,9532.0,103.9381,103.9567,103.8731,103.8731,9532.0
2016-09-27 10:15:00,111.85,111.92,111.85,111.88,8839.0,103.8917,103.9567,103.8917,103.9196,8839.0
2016-09-27 10:20:00,111.87,111.9,111.8,111.9,9780.0,103.9103,103.9381,103.8452,103.9381,9780.0
2016-09-27 10:25:00,111.88,111.93,111.84,111.84,11301.0,103.9196,103.966,103.8824,103.8824,11301.0
2016-09-27 10:30:00,111.86,111.86,111.72,111.72,126184.0,103.901,103.901,103.7709,103.7709,126184.0
2016-09-27 10:35:00,111.71,111.74,111.67,111.73,6905.0,103.7616,103.7895,103.7245,103.7802,6905.0
2016-09-27 10:40:00,111.68,111.72,111.67,111.72,4807.0,103.7338,103.7709,103.7245,103.7709,4807.0
2016-09-27 10:45:00,111.71,111.75,111.7,111.7,6614.0,103.7616,103.7988,103.7524,103.7524,6614.0
2016-09-27 10:50:00,111.7,111.73,111.68,111.69,4687.0,103.7524,103.7802,103.7338,103.7431,4687.0
2016-09-27 10:55:00,111.7,111.72,111.53,111.57,6744.0,103.7524,103.7709,103.5945,103.6316,6744.0
2016-09-27 11:00:00,111.58,111.63,111.57,111.6,3775.0,103.6409,103.6873,103.6316,103.6595,3775.0
2016-09-27 11:05:00,111.62,111.64,111.56,111.64,3586.0,103.6781,103.6966,103.6223,103.6966,3586.0
2016-09-27 11:10:00,111.63,111.69,111.63,111.66,3765.0,103.6873,103.7431,103.6873,103.7152,3765.0
2016-09-27 11:15:00,111.66,111.7,111.65,111.68,3575.0,103.7152,103.7524,103.7059,103.7338,3575.0
2016-09-27 11:20:00,111.69,111.79,111.69,111.79,2929.0,103.7431,103.836,103.7431,103.836,2929.0
2016-09-27 11:25:00,111.77,111.88,111.75,111.86,64681.0,103.8174,103.9196,103.7988,103.901,64681.0
2016-09-27 11:30:00,111.86,111.94,111.86,111.92,15383.0,103.901,103.9753,103.901,103.9567,15383.0
2016-09-27 11:35:00,111.9,111.94,111.88,111.93,5979.0,103.9381,103.9753,103.9196,103.966,5979.0
2016-09-27 11:40:00,111.94,111.95,111.86,111.87,109902.0,103.9753,103.9846,103.901,103.9103,109902.0
2016-09-27 11:45:00,111.87,111.87,111.82,111.83,9623.0,103.9103,103.9103,103.8638,103.8731,9623.0
2016-09-27 11:50:00,111.82,111.85,111.8,111.82,27900.0,103.8638,103.8917,103.8452,103.8638,27900.0
2016-09-27 11:55:00,111.81,111.87,111.81,111.87,16043.0,103.8545,103.9103,103.8545,103.9103,16043.0
2016-09-27 12:00:00,111.85,111.87,111.84,111.85,7894.0,103.8917,103.9103,103.8824,103.8917,7894.0
2016-09-27 12:05:00,111.84,111.86,111.83,111.84,5178.0,103.8824,103.901,103.8731,103.8824,5178.0
2016-09-27 12:10:00,111.83,111.86,111.8,111.8,6860.0,103.8731,103.901,103.8452,103.8452,6860.0
2016-09-27 12:15:00,111.79,111.86,111.79,111.86,5026.0,103.836,103.901,103.836,103.901,5026.0
2016-09-27 12:20:00,111.86,112.1,111.86,112.09,11855.0,103.901,104.1239,103.901,104.1146,11855.0
2016-09-27 12:25:00,112.1,112.14,112.06,112.06,4886.0,104.1239,104.1611,104.0867,104.0867,4886.0
2016-09-27 12:30:00,112.07,112.09,112.05,112.06,5666.0,104.096,104.1146,104.0775,104.0867,5666.0
2016-09-27 12:35:00,112.06,112.07,112.01,112.06,9090.0,104.0867,104.096,104.0403,104.0867,9090.0
2016-09-27 12:40:00,112.06,112.09,112.03,112.06,6043.0,104.0867,104.1146,104.0589,104.0867,6043.0
2016-09-27 12:45:00,112.06,112.06,112.0,112.01,5770.0,104.0867,104.0867,104.031,104.0403,5770.0
2016-09-27 12:50:00,111.99,112.06,111.98,112.05,4817.0,104.0217,104.0867,104.0124,104.0775,4817.0
2016-09-27 12:55:00,112.05,112.09,112.05,112.09,7203.0,104.0775,104.1146,104.0775,104.1146,7203.0
2016-09-27 13:00:00,112.06,112.13,112.06,112.1,5081.0,104.0867,104.1518,104.0867,104.1239,5081.0
2016-09-27 13:05:00,112.1,112.11,112.04,112.04,7072.0,104.1239,104.1332,104.0682,104.0682,7072.0
2016-09-27 13:10:00,112.05,112.07,112.01,112.02,16693.0,104.0775,104.096,104.0403,104.0496,16693.0
2016-09-27 13:15:00,112.01,112.07,112.0,112.07,8002.0,104.0403,104.096,104.031,104.096,8002.0
2016-09-27 13:20:00,112.07,112.11,112.05,112.11,8067.0,104.096,104.1332,104.0775,104.1332,8067.0
2016-09-27 13:25:00,112.09,112.12,112.09,112.12,6216.0,104.1146,104.1425,104.1146,104.1425,6216.0
2016-09-27 13:30:00,112.12,112.17,112.12,112.13,8614.0,104.1425,104.1889,104.1425,104.1518,8614.0
2016-09-27 13:35:00,112.13,112.14,112.1,112.14,6899.0,104.1518,104.1611,104.1239,104.1611,6899.0
2016-09-27 13:40:00,112.13,112.16,112.1,112.16,12622.0,104.1518,104.1796,104.1239,104.1796,12622.0
2016-09-27 13:45:00,112.16,112.17,112.12,112.12,7652.0,104.1796,104.1889,104.1425,104.1425,7652.0
2016-09-27 13:50:00,112.12,112.17,112.12,112.15,8410.0,104.1425,104.1889,104.1425,104.1703,8410.0
2016-09-27 13:55:00,112.13,112.14,112.09,112.1,7825.0,104.1518,104.1611,104.1146,104.1239,7825.0
2016-09-27 14:00:00,112.1,112.16,112.1,112.13,7197.0,104.1239,104.1796,104.1239,104.1518,7197.0
2016-09-27 14:05:00,112.13,112.13,112.05,112.05,25324.0,104.1518,104.1518,104.0775,104.0775,25324.0
2016-09-27 14:10:00,112.06,112.14,112.05,112.13,8460.0,104.0867,104.1611,104.0775,104.1518,8460.0
2016-09-27 14:15:00,112.13,112.15,112.1,112.14,8260.0,104.1518,104.1703,104.1239,104.1611,8260.0
2016-09-27 14:20:00,112.14,112.16,112.12,112.12,5861.0,104.1611,104.1796,104.1425,104.1425,5861.0
2016-09-27 14:25:00,112.13,112.17,112.12,112.14,48676.0,104.1518,104.1889,104.1425,104.1611,48676.0
2016-09-27 14:30:00,112.14,112.15,112.1,112.13,12632.0,104.1611,104.1703,104.1239,104.1518,12632.0
2016-09-27 14:35:00,112.14,112.16,112.13,112.13,9852.0,104.1611,104.1796,104.1518,104.1518,9852.0
2016-09-27 14:40:00,112.13,112.15,112.09,112.1,5095.0,104.1518,104.1703,104.1146,104.1239,5095.0
2016-09-27 14:45:00,112.11,112.13,112.05,112.05,8217.0,104.1332,104.1518,104.0775,104.0775,8217.0
2016-09-27 14:50:00,112.05,112.1,112.02,112.09,11166.0,104.0775,104.1239,104.0496,104.1146,11166.0
2016-09-27 14:55:00,112.07,112.08,112.04,112.06,5135.0,104.096,104.1053,104.0682,104.0867,5135.0
2016-09-27 15:00:00,112.08,112.12,112.07,112.11,6132.0,104.1053,104.1425,104.096,104.1332,6132.0
2016-09-27 15:05:00,112.11,112.13,112.09,112.11,3935.0,104.1332,104.1518,104.1146,104.1332,3935.0
2016-09-27 15:10:00,112.11,112.12,112.05,112.05,24615.0,104.1332,104.1425,104.0775,104.0775,24615.0
2016-09-27 15:15:00,112.04,112.09,112.03,112.08,6903.0,104.0682,104.1146,104.0589,104.1053,6903.0
2016-09-27 15:20:00,112.08,112.08,112.0,112.01,9228.0,104.1053,104.1053,104.031,104.0403,9228.0
2016-09-27 15:25:00,112.01,112.05,112.0,112.03,12250.0,104.0403,104.0775,104.031,104.0589,12250.0
2016-09-27 15:30:00,112.01,112.02,111.96,112.01,10458.0,104.0403,104.0496,103.9939,104.0403,10458.0
2016-09-27 15:35:00,112.02,112.08,112.01,112.07,19311.0,104.0496,104.1053,104.0403,104.096,19311.0
2016-09-27 15:40:00,112.08,112.16,112.08,112.15,7112.0,104.1053,104.1796,104.1053,104.1703,7112.0
2016-09-27 15:45:00,112.15,112.15,112.07,112.08,13757.0,104.1703,104.1703,104.096,104.1053,13757.0
2016-09-27 15:50:00,112.08,112.13,112.08,112.12,12016.0,104.1053,104.1518,104.1053,104.1425,12016.0
2016-09-27 15:55:00,112.13,112.16,112.12,112.15,13522.0,104.1518,104.1796,104.1425,104.1703,13522.0
2016-09-28 09:30:00,112.3,112.37,112.26,112.32,18031.0,104.3097,104.3747,104.2725,104.3282,18031.0
2016-09-28 09:35:00,112.31,112.32,112.26,112.28,2343.0,104.319,104.3282,104.2725,104.2911,2343.0
2016-09-28 09:40:00,112.3,112.3,112.21,112.26,6830.0,104.3097,104.3097,104.2261,104.2725,6830.0
2016-09-28 09:45:00,112.27,112.3,112.21,112.26,4467.0,104.2818,104.3097,104.2261,104.2725,4467.0
2016-09-28 09:50:00,112.26,112.26,112.19,112.23,1914.0,104.2725,104.2725,104.2075,104.2446,1914.0
2016-09-28 09:55:00,112.27,112.27,112.19,112.22,1118.0,104.2818,104.2818,104.2075,104.2354,1118.0
2016-09-28 10:00:00,112.26,112.33,112.24,112.3,1625.0,104.2725,104.3375,104.2539,104.3097,1625.0
2016-09-28 10:05:00,112.31,112.31,112.21,112.22,2250.0,104.319,104.319,104.2261,104.2354,2250.0
2016-09-28 10:10:00,112.22,112.22,112.1,112.14,800.0,104.2354,104.2354,104.1239,104.1611,800.0
2016-09-28 10:15:00,112.14,112.17,112.14,112.17,1287.0,104.1611,104.1889,104.1611,104.1889,1287.0
2016-09-28 10:20:00,112.18,112.18,112.15,112.15,664.0,104.1982,104.1982,104.1703,104.1703,664.0
2016-09-28 10:25:00,112.15,112.22,112.14,112.22,3517.0,104.1703,104.2354,104.1611,104.2354,3517.0
2016-09-28 10:30:00,112.19,112.21,112.14,112.18,4112.0,104.2075,104.2261,104.1611,104.1982,4112.0
2016-09-28 10:35:00,112.15,112.15,112.05,112.07,13040.0,104.1703,104.1703,104.0775,104.096,13040.0
2016-09-28 10:40:00,112.06,112.11,112.06,112.1,6933.0,104.0867,104.1332,104.0867,104.1239,6933.0
2016-09-28 10:45:00,112.05,112.06,111.97,111.99,2992.0,104.0775,104.0867,104.0031,104.0217,2992.0
2016-09-28 10:50:00,111.98,111.98,111.87,111.96,3469.0,104.0124,104.0124,103.9103,103.9939,3469.0
2016-09-28 10:55:00,111.97,112.03,111.9,111.91,3850.0,104.0031,104.0589,103.9381,103.9474,3850.0
2016-09-28 11:00:00,111.91,111.91,111.78,111.78,8316.0,103.9474,103.9474,103.8267,103.8267,8316.0
2016-09-28 11:05:00,111.78,111.85,111.76,111.84,1672.0,103.8267,103.8917,103.8081,103.8824,1672.0
2016-09-28 11:10:00,111.82,111.89,111.82,111.86,2498.0,103.8638,103.9288,103.8638,103.901,2498.0
2016-09-28 11:15:00,111.85,111.91,111.83,111.91,1536.0,103.8917,103.9474,103.8731,103.9474,1536.0
2016-09-28 11:20:00,111.91,111.94,111.87,111.88,2686.0,103.9474,103.9753,103.9103,103.9196,2686.0
2016-09-28 11:25:00,111.85,111.87,111.84,111.87,1068.0,103.8917,103.9103,103.8824,103.9103,1068.0
2016-09-28 11:30:00,111.87,111.87,111.77,111.81,5671.0,103.9103,103.9103,103.8174,103.8545,5671.0
2016-09-28 11:35:00,111.81,111.87,111.8,111.86,12745.0,103.8545,103.9103,103.8452,103.901,12745.0
2016-09-28 11:40:00,111.88,111.92,111.87,111.88,2851.0,103.9196,103.9567,103.9103,103.9196,2851.0
2016-09-28 11:45:00,111.9,111.95,111.88,111.93,2513.0,103.9381,103.9846,103.9196,103.966,2513.0
2016-09-28 11:50:00,111.93,111.96,111.92,111.95,6802.0,103.966,103.9939,103.9567,103.9846,6802.0
2016-09-28 11:55:00,111.98,111.99,111.95,111.98,4955.0,104.0124,104.0217,103.9846,104.0124,4955.0
2016-09-28 12:00:00,111.97,111.97,111.9,111.9,4925.0,104.0031,104.0031,103.9381,103.9381,4925.0
2016-09-28 12:05:00,111.93,111.93,111.89,111.9,1223.0,103.966,103.966,103.9288,103.9381,1223.0
2016-09-28 12:10:00,111.9,112.05,111.89,112.05,4049.0,103.9381,104.0775,103.9288,104.0775,4049.0
2016-09-28 12:15:00,112.03,112.03,111.92,111.92,3956.0,104.0589,104.0589,103.9567,103.9567,3956.0
2016-09-28 12:20:00,111.9,111.93,111.89,111.91,905.0,103.9381,103.966,103.9288,103.9474,905.0
2016-09-28 12:25:00,111.93,111.94,111.92,111.93,2057.0,103.966,103.9753,103.9567,103.966,2057.0
2016-09-28 12:30:00,111.92,111.95,111.86,111.87,1682.0,103.9567,103.9846,103.901,103.9103,1682.0
2016-09-28 12:35:00,111.84,111.92,111.84,111.92,3887.0,103.8824,103.9567,103.8824,103.9567,3887.0
2016-09-28 12:40:00,111.91,112.0,111.91,111.99,5206.0,103.9474,104.031,103.9474,104.0217,5206.0
2016-09-28 12:45:00,112.0,112.04,111.99,112.0,2487.0,104.031,104.0682,104.0217,104.031,2487.0
2016-09-28 12:50:00,112.01,112.02,111.97,112.02,1020.0,104.0403,104.0496,104.0031,104.0496,1020.0
2016-09-28 12:55:00,112.0,112.01,112.0,112.0,384.0,104.031,104.0403,104.031,104.031,384.0
2016-09-28 13:00:00,111.93,111.93,111.92,111.93,230.0,103.966,103.966,103.9567,103.966,230.0
2016-09-28 13:05:00,111.96,111.96,111.94,111.94,363.0,103.9939,103.9939,103.9753,103.9753,363.0
2016-09-28 13:10:00,111.91,111.97,111.88,111.89,11522.0,103.9474,104.0031,103.9196,103.9288,11522.0
2016-09-28 13:15:00,111.87,111.94,111.86,111.9,8955.0,103.9103,103.9753,103.901,103.9381,8955.0
2016-09-28 13:20:00,111.91,112.0,111.91,111.97,6277.0,103.9474,104.031,103.9474,104.0031,6277.0
2016-09-28 13:25:00,111.99,112.02,111.98,112.01,2031.0,104.0217,104.0496,104.0124,104.0403,2031.0
2016-09-28 13:30:00,112.05,112.13,112.04,112.1,2531.0,104.0775,104.1518,104.0682,104.1239,2531.0
2016-09-28 13:35:00,112.11,112.14,112.11,112.11,6797.0,104.1332,104.1611,104.1332,104.1332,6797.0
2016-09-28 13:40:00,112.13,112.16,112.13,112.15,2788.0,104.1518,104.1796,104.1518,104.1703,2788.0
2016-09-28 13:45:00,112.16,112.19,112.11,112.11,1304.0,104.1796,104.2075,104.1332,104.1332,1304.0
2016-09-28 13:50:00,112.13,112.14,112.13,112.14,378.0,104.1518,104.1611,104.1518,104.1611,378.0
2016-09-28 13:55:00,112.12,112.14,112.1,112.12,8793.0,104.1425,104.1611,104.1239,104.1425,8793.0
2016-09-28 14:00:00,112.12,112.14,112.09,112.09,7926.0,104.1425,104.1611,104.1146,104.1146,7926.0
2016-09-28 14:05:00,112.08,112.09,112.05,112.06,8333.0,104.1053,104.1146,104.0775,104.0867,8333.0
2016-09-28 14:10:00,112.1,112.33,112.1,112.3,18008.0,104.1239,104.3375,104.1239,104.3097,18008.0
2016-09-28 14:15:00,112.3,112.35,112.27,112.32,3746.0,104.3097,104.3561,104.2818,104.3282,3746.0
2016-09-28 14:20:00,112.34,112.35,112.28,112.32,5440.0,104.3468,104.3561,104.2911,104.3282,5440.0
2016-09-28 14:25:00,112.29,112.43,112.29,112.37,17867.0,104.3004,104.4304,104.3004,104.3747,17867.0
2016-09-28 14:30:00,112.37,112.42,112.36,112.36,15406.0,104.3747,104.4211,104.3654,104.3654,15406.0
2016-09-28 14:35:00,112.37,112.38,112.26,112.33,10161.0,104.3747,104.384,104.2725,104.3375,10161.0
2016-09-28 14:40:00,112.35,112.36,112.3,112.34,13734.0,104.3561,104.3654,104.3097,104.3468,13734.0
2016-09-28 14:45:00,112.35,112.42,112.33,112.38,12223.0,104.3561,104.4211,104.3375,104.384,12223.0
2016-09-28 14:50:00,112.39,112.43,112.39,112.43,2527.0,104.3933,104.4304,104.3933,104.4304,2527.0
2016-09-28 14:55:00,112.45,112.45,112.38,112.41,3714.0,104.449,104.449,104.384,104.4118,3714.0
2016-09-28 15:00:00,112.41,112.42,112.39,112.41,2570.0,104.4118,104.4211,104.3933,104.4118,2570.0
2016-09-28 15:05:00,112.42,112.42,112.34,112.34,2341.0,104.4211,104.4211,104.3468,104.3468,2341.0
2016-09-28 15:10:00,112.35,112.37,112.34,112.35,7675.0,104.3561,104.3747,104.3468,104.3561,7675.0
2016-09-28 15:15:00,112.37,112.38,112.34,112.35,3212.0,104.3747,104.384,104.3468,104.3561,3212.0
2016-09-28 15:20:00,112.35,112.41,112.35,112.38,23464.0,104.3561,104.4118,104.3561,104.384,23464.0
2016-09-28 15:25:00,112.39,112.4,112.3,112.3,4991.0,104.3933,104.4026,104.3097,104.3097,4991.0
2016-09-28 15:30:00,112.31,112.32,112.26,112.29,3216.0,104.319,104.3282,104.2725,104.3004,3216.0
2016-09-28 15:35:00,112.28,112.34,112.28,112.34,3376.0,104.2911,104.3468,104.2911,104.3468,3376.0
2016-09-28 15:40:00,112.34,112.42,112.32,112.42,3181.0,104.3468,104.4211,104.3282,104.4211,3181.0
2016-09-28 15:45:00,112.42,112.48,112.42,112.47,4589.0,104.4211,104.4769,104.4211,104.4676,4589.0
2016-09-28 15:50:00,112.47,112.52,112.46,112.51,43730.0,104.4676,104.514,104.4583,104.5047,43730.0
2016-09-28 15:55:00,112.51,112.55,112.48,112.5,84482.0,104.5047,104.5419,104.4769,104.4954,84482.0
2016-09-29 09:30:00,112.34,112.42,112.34,112.36,22817.0,104.3468,104.4211,104.3468,104.3654,22817.0
2016-09-29 09:35:00,112.36,112.39,112.33,112.36,8769.0,104.3654,104.3933,104.3375,104.3654,8769.0
2016-09-29 09:40:00,112.36,112.37,112.28,112.35,1862.0,104.3654,104.3747,104.2911,104.3561,1862.0
2016-09-29 09:45:00,112.35,112.44,112.34,112.34,2355.0,104.3561,104.4397,104.3468,104.3468,2355.0
2016-09-29 09:50:00,112.37,112.39,112.32,112.37,538.0,104.3747,104.3933,104.3282,104.3747,538.0
2016-09-29 09:55:00,112.37,112.43,112.37,112.43,4392.0,104.3747,104.4304,104.3747,104.4304,4392.0
2016-09-29 10:00:00,112.43,112.56,112.42,112.46,4547.0,104.4304,104.5512,104.4211,104.4583,4547.0
2016-09-29 10:05:00,112.48,112.49,112.26,112.32,6009.0,104.4769,104.4861,104.2725,104.3282,6009.0
2016-09-29 10:10:00,112.26,112.33,112.26,112.32,823.0,104.2725,104.3375,104.2725,104.3282,823.0
2016-09-29 10:15:00,112.22,112.43,112.19,112.42,5173.0,104.2354,104.4304,104.2075,104.4211,5173.0
2016-09-29 10:20:00,112.4,112.45,112.37,112.42,7165.0,104.4026,104.449,104.3747,104.4211,7165.0
2016-09-29 10:25:00,112.49,112.49,112.4,112.41,4176.0,104.4861,104.4861,104.4026,104.4118,4176.0
2016-09-29 10:30:00,112.37,112.41,112.36,112.37,1074.0,104.3747,104.4118,104.3654,104.3747,1074.0
2016-09-29 10:35:00,112.37,112.37,112.31,112.31,1238.0,104.3747,104.3747,104.319,104.319,1238.0
2016-09-29 10:40:00,112.34,112.34,112.23,112.23,1951.0,104.3468,104.3468,104.2446,104.2446,1951.0
2016-09-29 10:45:00,112.23,112.27,112.2,112.24,7727.0,104.2446,104.2818,104.2168,104.2539,7727.0
2016-09-29 10:50:00,112.23,112.28,112.22,112.24,5158.0,104.2446,104.2911,104.2354,104.2539,5158.0
2016-09-29 10:55:00,112.28,112.3,112.21,112.21,4028.0,104.2911,104.3097,104.2261,104.2261,4028.0
2016-09-29 11:00:00,112.21,112.25,112.14,112.24,4784.0,104.2261,104.2632,104.1611,104.2539,4784.0
2016-09-29 11:05:00,112.23,112.24,112.17,112.18,3479.0,104.2446,104.2539,104.1889,104.1982,3479.0
2016-09-29 11:10:00,112.19,112.19,112.08,112.09,5519.0,104.2075,104.2075,104.1053,104.1146,5519.0
2016-09-29 11:15:00,112.07,112.08,111.99,112.03,2275.0,104.096,104.1053,104.0217,104.0589,2275.0
2016-09-29 11:20:00,112.05,112.09,112.04,112.07,4923.0,104.0775,104.1146,104.0682,104.096,4923.0
2016-09-29 11:25:00,112.06,112.17,112.06,112.16,5352.0,104.0867,104.1889,104.0867,104.1796,5352.0
2016-09-29 11:30:00,112.17,112.19,112.14,112.15,2964.0,104.1889,104.2075,104.1611,104.1703,2964.0
2016-09-29 11:35:00,112.15,112.21,112.15,112.16,4577.0,104.1703,104.2261,104.1703,104.1796,4577.0
2016-09-29 11:40:00,112.18,112.19,112.18,112.19,545.0,104.1982,104.2075,104.1982,104.2075,545.0
2016-09-29 11:45:00,112.19,112.19,112.13,112.14,4353.0,104.2075,104.2075,104.1518,104.1611,4353.0
2016-09-29 11:50:00,112.17,112.21,112.12,112.18,16369.0,104.1889,104.2261,104.1425,104.1982,16369.0
2016-09-29 11:55:00,112.17,112.19,112.15,112.15,2458.0,104.1889,104.2075,104.1703,104.1703,2458.0
2016-09-29 12:00:00,112.16,112.2,112.14,112.18,2464.0,104.1796,104.2168,104.1611,104.1982,2464.0
2016-09-29 12:05:00,112.19,112.31,112.18,112.31,8064.0,104.2075,104.319,104.1982,104.319,8064.0
2016-09-29 12:10:00,112.33,112.33,112.28,112.31,13919.0,104.3375,104.3375,104.2911,104.319,13919.0
2016-09-29 12:15:00,112.29,112.29,112.27,112.27,680.0,104.3004,104.3004,104.2818,104.2818,680.0
2016-09-29 12:20:00,112.25,112.29,112.24,112.29,2127.0,104.2632,104.3004,104.2539,104.3004,2127.0
2016-09-29 12:25:00,112.31,112.35,112.25,112.25,3867.0,104.319,104.3561,104.2632,104.2632,3867.0
2016-09-29 12:30:00,112.28,112.28,112.23,112.23,7735.0,104.2911,104.2911,104.2446,104.2446,7735.0
2016-09-29 12:35:00,112.21,112.22,112.13,112.13,1677.0,104.2261,104.2354,104.1518,104.1518,1677.0
2016-09-29 12:40:00,112.11,112.11,111.94,111.95,4302.0,104.1332,104.1332,103.9753,103.9846,4302.0
2016-09-29 12:45:00,111.92,111.92,111.73,111.74,1577.0,103.9567,103.9567,103.7802,103.7895,1577.0
2016-09-29 12:50:00,111.66,111.66,111.47,111.51,6405.0,103.7152,103.7152,103.5387,103.5759,6405.0
2016-09-29 12:55:00,111.6,111.6,111.49,111.59,3515.0,103.6595,103.6595,103.5573,103.6502,3515.0
2016-09-29 13:00:00,111.58,111.59,111.32,111.42,6230.0,103.6409,103.6502,103.3994,103.4923,6230.0
2016-09-29 13:05:00,111.41,111.56,111.4,111.54,10339.0,103.483,103.6223,103.4737,103.6037,10339.0
2016-09-29 13:10:00,111.57,111.77,111.56,111.6,16979.0,103.6316,103.8174,103.6223,103.6595,16979.0
2016-09-29 13:15:00,111.64,111.67,111.62,111.67,2528.0,103.6966,103.7245,103.6781,103.7245,2528.0
2016-09-29 13:20:00,111.61,111.73,111.58,111.73,6187.0,103.6688,103.7802,103.6409,103.7802,6187.0
2016-09-29 13:25:00,111.68,111.74,111.68,111.68,8994.0,103.7338,103.7895,103.7338,103.7338,8994.0
2016-09-29 13:30:00,111.67,111.76,111.64,111.76,2832.0,103.7245,103.8081,103.6966,103.8081,2832.0
2016-09-29 13:35:00,111.74,111.74,111.64,111.66,1835.0,103.7895,103.7895,103.6966,103.7152,1835.0
2016-09-29 13:40:00,111.61,111.62,111.57,111.6,1531.0,103.6688,103.6781,103.6316,103.6595,1531.0
2016-09-29 13:45:00,111.63,111.63,111.46,111.54,4591.0,103.6873,103.6873,103.5294,103.6037,4591.0
2016-09-29 13:50:00,111.53,111.53,111.35,111.37,3000.0,103.5945,103.5945,103.4273,103.4458,3000.0
2016-09-29 13:55:00,111.37,111.37,111.25,111.32,24625.0,103.4458,103.4458,103.3344,103.3994,24625.0
2016-09-29 14:00:00,111.34,111.41,111.31,111.41,3906.0,103.418,103.483,103.3901,103.483,3906.0
2016-09-29 14:05:00,111.45,111.53,111.44,111.52,16408.0,103.5201,103.5945,103.5109,103.5852,16408.0
2016-09-29 14:10:00,111.51,111.53,111.45,111.53,16143.0,103.5759,103.5945,103.5201,103.5945,16143.0
2016-09-29 14:15:00,111.59,111.69,111.57,111.63,9836.0,103.6502,103.7431,103.6316,103.6873,9836.0
2016-09-29 14:20:00,111.71,111.78,111.64,111.77,16026.0,103.7616,103.8267,103.6966,103.8174,16026.0
2016-09-29 14:25:00,111.76,111.91,111.69,111.91,24043.0,103.8081,103.9474,103.7431,103.9474,24043.0
2016-09-29 14:30:00,111.9,111.91,111.84,111.89,7196.0,103.9381,103.9474,103.8824,103.9288,7196.0
2016-09-29 14:35:00,111.95,112.02,111.92,111.97,5102.0,103.9846,104.0496,103.9567,104.0031,5102.0
2016-09-29 14:40:00,111.96,111.96,111.87,111.89,3017.0,103.9939,103.9939,103.9103,103.9288,3017.0
2016-09-29 14:45:00,111.85,111.94,111.8,111.94,8531.0,103.8917,103.9753,103.8452,103.9753,8531.0
2016-09-29 14:50:00,111.91,111.95,111.84,111.84,2858.0,103.9474,103.9846,103.8824,103.8824,2858.0
2016-09-29 14:55:00,111.9,111.91,111.73,111.78,4435.0,103.9381,103.9474,103.7802,103.8267,4435.0
2016-09-29 15:00:00,111.74,111.82,111.66,111.67,6574.0,103.7895,103.8638,103.7152,103.7245,6574.0
2016-09-29 15:05:00,111.68,111.77,111.65,111.77,2915.0,103.7338,103.8174,103.7059,103.8174,2915.0
2016-09-29 15:10:00,111.73,111.83,111.69,111.78,8461.0,103.7802,103.8731,103.7431,103.8267,8461.0
2016-09-29 15:15:00,111.74,111.75,111.67,111.69,11484.0,103.7895,103.7988,103.7245,103.7431,11484.0
2016-09-29 15:20:00,111.65,111.73,111.63,111.65,7219.0,103.7059,103.7802,103.6873,103.7059,7219.0
2016-09-29 15:25:00,111.65,111.77,111.51,111.76,10138.0,103.7059,103.8174,103.5759,103.8081,10138.0
2016-09-29 15:30:00,111.75,111.86,111.7,111.79,6351.0,103.7988,103.901,103.7524,103.836,6351.0
2016-09-29 15:35:00,111.81,111.85,111.77,111.85,10295.0,103.8545,103.8917,103.8174,103.8917,10295.0
2016-09-29 15:40:00,111.89,111.89,111.66,111.76,10453.0,103.9288,103.9288,103.7152,103.8081,10453.0
2016-09-29 15:45:00,111.73,111.75,111.68,111.7,9354.0,103.7802,103.7988,103.7338,103.7524,9354.0
2016-09-29 15:50:00,111.65,111.72,111.64,111.68,7536.0,103.7059,103.7709,103.6966,103.7338,7536.0
2016-09-29 15:55:00,111.67,111.68,111.52,111.52,21486.0,103.7245,103.7338,103.5852,103.5852,21486.0
2016-09-30 09:30:00,111.95,112.14,111.95,112.1,22394.0,103.9846,104.1611,103.9846,104.1239,22394.0
2016-09-30 09:35:00,112.08,112.09,111.97,111.98,3004.0,104.1053,104.1146,104.0031,104.0124,3004.0
2016-09-30 09:40:00,111.91,111.99,111.91,111.99,1600.0,103.9474,104.0217,103.9474,104.0217,1600.0
2016-09-30 09:45:00,112.02,112.02,111.88,111.92,4410.0,104.0496,104.0496,103.9196,103.9567,4410.0
2016-09-30 09:50:00,111.95,111.95,111.8,111.8,2724.0,103.9846,103.9846,103.8452,103.8452,2724.0
2016-09-30 09:55:00,111.85,111.89,111.82,111.83,801.0,103.8917,103.9288,103.8638,103.8731,801.0
2016-09-30 10:00:00,111.85,111.91,111.83,111.91,6136.0,103.8917,103.9474,103.8731,103.9474,6136.0
2016-09-30 10:05:00,111.93,111.95,111.89,111.9,3714.0,103.966,103.9846,103.9288,103.9381,3714.0
2016-09-30 10:10:00,111.96,111.99,111.93,111.96,4048.0,103.9939,104.0217,103.966,103.9939,4048.0
2016-09-30 10:15:00,111.97,111.97,111.82,111.83,2698.0,104.0031,104.0031,103.8638,103.8731,2698.0
2016-09-30 10:20:00,111.84,111.85,111.73,111.8,3529.0,103.8824,103.8917,103.7802,103.8452,3529.0
2016-09-30 10:25:00,111.81,111.92,111.8,111.92,2566.0,103.8545,103.9567,103.8452,103.9567,2566.0
2016-09-30 10:30:00,111.97,111.98,111.93,111.96,2855.0,104.0031,104.0124,103.966,103.9939,2855.0
2016-09-30 10:35:00,112.0,112.03,111.99,112.02,4254.0,104.031,104.0589,104.0217,104.0496,4254.0
2016-09-30 10:40:00,111.95,112.02,111.95,111.97,2662.0,103.9846,104.0496,103.9846,104.0031,2662.0
2016-09-30 10:45:00,112.0,112.02,111.95,111.96,3257.0,104.031,104.0496,103.9846,103.9939,3257.0
2016-09-30 10:50:00,112.0,112.05,111.99,112.03,2059.0,104.031,104.0775,104.0217,104.0589,2059.0
2016-09-30 10:55:00,112.05,112.09,112.04,112.09,1566.0,104.0775,104.1146,104.0682,104.1146,1566.0
2016-09-30 11:00:00,112.09,112.23,112.09,112.22,3777.0,104.1146,104.2446,104.1146,104.2354,3777.0
2016-09-30 11:05:00,112.23,112.24,112.2,112.2,1909.0,104.2446,104.2539,104.2168,104.2168,1909.0
2016-09-30 11:10:00,112.27,112.36,112.27,112.33,3097.0,104.2818,104.3654,104.2818,104.3375,3097.0
2016-09-30 11:15:00,112.4,112.41,112.32,112.34,4005.0,104.4026,104.4118,104.3282,104.3468,4005.0
2016-09-30 11:20:00,112.36,112.39,112.34,112.35,8914.0,104.3654,104.3933,104.3468,104.3561,8914.0
2016-09-30 11:25:00,112.34,112.34,112.31,112.31,871.0,104.3468,104.3468,104.319,104.319,871.0
2016-09-30 11:30:00,112.35,112.4,112.31,112.31,1724.0,104.3561,104.4026,104.319,104.319,1724.0
2016-09-30 11:35:00,112.31,112.32,112.25,112.25,2846.0,104.319,104.3282,104.2632,104.2632,2846.0
2016-09-30 11:40:00,112.23,112.29,112.21,112.28,2660.0,104.2446,104.3004,104.2261,104.2911,2660.0
2016-09-30 11:45:00,112.29,112.32,112.28,112.32,7379.0,104.3004,104.3282,104.2911,104.3282,7379.0
2016-09-30 11:50:00,112.32,112.33,112.28,112.3,10907.0,104.3282,104.3375,104.2911,104.3097,10907.0
2016-09-30 11:55:00,112.3,112.31,112.29,112.3,488.0,104.3097,104.319,104.3004,104.3097,488.0
2016-09-30 12:00:00,112.27,112.33,112.27,112.29,1365.0,104.2818,104.3375,104.2818,104.3004,1365.0
2016-09-30 12:05:00,112.31,112.35,112.31,112.35,3580.0,104.319,104.3561,104.319,104.3561,3580.0
2016-09-30 12:10:00,112.33,112.33,112.3,112.32,914.0,104.3375,104.3375,104.3097,104.3282,914.0
2016-09-30 12:15:00,112.35,112.39,112.35,112.35,1459.0,104.3561,104.3933,104.3561,104.3561,1459.0
2016-09-30 12:20:00,112.39,112.41,112.38,112.39,3312.0,104.3933,104.4118,104.384,104.3933,3312.0
2016-09-30 12:25:00,112.4,112.47,112.4,112.46,2569.0,104.4026,104.4676,104.4026,104.4583,2569.0
2016-09-30 12:30:00,112.44,112.46,112.41,112.42,6611.0,104.4397,104.4583,104.4118,104.4211,6611.0
2016-09-30 12:35:00,112.41,112.45,112.4,112.45,1001.0,104.4118,104.449,104.4026,104.449,1001.0
2016-09-30 12:40:00,112.45,112.45,112.36,112.41,2468.0,104.449,104.449,104.3654,104.4118,2468.0
2016-09-30 12:45:00,112.43,112.44,112.39,112.39,980.0,104.4304,104.4397,104.3933,104.3933,980.0
2016-09-30 12:50:00,112.42,112.44,112.4,112.43,76086.0,104.4211,104.4397,104.4026,104.4304,76086.0
2016-09-30 12:55:00,112.43,112.45,112.37,112.38,10965.0,104.4304,104.449,104.3747,104.384,10965.0
2016-09-30 13:00:00,112.37,112.43,112.36,112.43,16997.0,104.3747,104.4304,104.3654,104.4304,16997.0
2016-09-30 13:05:00,112.45,112.45,112.37,112.38,2850.0,104.449,104.449,104.3747,104.384,2850.0
2016-09-30 13:10:00,112.39,112.43,112.38,112.39,2026.0,104.3933,104.4304,104.384,104.3933,2026.0
2016-09-30 13:15:00,112.4,112.41,112.34,112.37,570.0,104.4026,104.4118,104.3468,104.3747,570.0
2016-09-30 13:20:00,112.34,112.38,112.33,112.34,1621.0,104.3468,104.384,104.3375,104.3468,1621.0
2016-09-30 13:25:00,112.35,112.35,112.3,112.3,1878.0,104.3561,104.3561,104.3097,104.3097,1878.0
2016-09-30 13:30:00,112.33,112.34,112.3,112.32,7383.0,104.3375,104.3468,104.3097,104.3282,7383.0
2016-09-30 13:35:00,112.35,112.4,112.34,112.4,1356.0,104.3561,104.4026,104.3468,104.4026,1356.0
2016-09-30 13:40:00,112.42,112.46,112.38,112.45,9197.0,104.4211,104.4583,104.384,104.449,9197.0
2016-09-30 13:45:00,112.47,112.5,112.45,112.5,2914.0,104.4676,104.4954,104.449,104.4954,2914.0
2016-09-30 13:50:00,112.47,112.5,112.46,112.49,3143.0,104.4676,104.4954,104.4583,104.4861,3143.0
2016-09-30 13:55:00,112.46,112.51,112.44,112.51,1589.0,104.4583,104.5047,104.4397,104.5047,1589.0
2016-09-30 14:00:00,112.49,112.49,112.48,112.48,350.0,104.4861,104.4861,104.4769,104.4769,350.0
2016-09-30 14:05:00,112.5,112.53,112.49,112.49,6531.0,104.4954,104.5233,104.4861,104.4861,6531.0
2016-09-30 14:10:00,112.5,112.56,112.5,112.53,4389.0,104.4954,104.5512,104.4954,104.5233,4389.0
2016-09-30 14:15:00,112.53,112.57,112.51,112.51,7267.0,104.5233,104.5605,104.5047,104.5047,7267.0
2016-09-30 14:20:00,112.54,112.56,112.52,112.53,10991.0,104.5326,104.5512,104.514,104.5233,10991.0
2016-09-30 14:25:00,112.53,112.58,112.53,112.56,10544.0,104.5233,104.5697,104.5233,104.5512,10544.0
2016-09-30 14:30:00,112.56,112.61,112.55,112.58,15172.0,104.5512,104.5976,104.5419,104.5697,15172.0
2016-09-30 14:35:00,112.58,112.58,112.54,112.57,9568.0,104.5697,104.5697,104.5326,104.5605,9568.0
2016-09-30 14:40:00,112.57,112.59,112.56,112.59,3542.0,104.5605,104.579,104.5512,104.579,3542.0
2016-09-30 14:45:00,112.58,112.61,112.57,112.58,18873.0,104.5697,104.5976,104.5605,104.5697,18873.0
2016-09-30 14:50:00,112.59,112.6,112.56,112.56,1832.0,104.579,104.5883,104.5512,104.5512,1832.0
2016-09-30 14:55:00,112.57,112.59,112.57,112.59,1402.0,104.5605,104.579,104.5605,104.579,1402.0
2016-09-30 15:00:00,112.58,112.65,112.58,112.62,5081.0,104.5697,104.6348,104.5697,104.6069,5081.0
2016-09-30 15:05:00,112.62,112.64,112.62,112.62,3717.0,104.6069,104.6255,104.6069,104.6069,3717.0
2016-09-30 15:10:00,112.62,112.65,112.62,112.62,5586.0,104.6069,104.6348,104.6069,104.6069,5586.0
2016-09-30 15:15:00,112.66,112.69,112.63,112.66,7279.0,104.6441,104.6719,104.6162,104.6441,7279.0
2016-09-30 15:20:00,112.65,112.66,112.62,112.63,4010.0,104.6348,104.6441,104.6069,104.6162,4010.0
2016-09-30 15:25:00,112.64,112.66,112.6,112.6,10388.0,104.6255,104.6441,104.5883,104.5883,10388.0
2016-09-30 15:30:00,112.6,112.64,112.56,112.56,6105.0,104.5883,104.6255,104.5512,104.5512,6105.0
2016-09-30 15:35:00,112.57,112.59,112.56,112.56,3202.0,104.5605,104.579,104.5512,104.5512,3202.0
2016-09-30 15:40:00,112.57,112.64,112.57,112.63,4263.0,104.5605,104.6255,104.5605,104.6162,4263.0
2016-09-30 15:45:00,112.62,112.62,112.55,112.57,5821.0,104.6069,104.6069,104.5419,104.5605,5821.0
2016-09-30 15:50:00,112.58,112.61,112.57,112.59,6432.0,104.5697,104.5976,104.5605,104.579,6432.0
2016-09-30 15:55:00,112.55,112.55,112.3,112.31,22627.0,104.5419,104.5419,104.3097,104.319,22627.0
2016-10-03 09:30:00,112.11,112.12,111.97,112.04,20385.0,104.1332,104.1425,104.0031,104.0682,20385.0
2016-10-03 09:35:00,112.01,112.07,111.95,112.03,2776.0,104.0403,104.096,103.9846,104.0589,2776.0
2016-10-03 09:40:00,111.98,112.03,111.98,112.0,2107.0,104.0124,104.0589,104.0124,104.031,2107.0
2016-10-03 09:45:00,111.9,111.94,111.84,111.87,4516.0,103.9381,103.9753,103.8824,103.9103,4516.0
2016-10-03 09:50:00,111.88,111.91,111.84,111.91,11711.0,103.9196,103.9474,103.8824,103.9474,11711.0
2016-10-03 09:55:00,111.87,111.88,111.83,111.83,3876.0,103.9103,103.9196,103.8731,103.8731,3876.0
2016-10-03 10:00:00,111.87,112.07,111.87,111.96,3012.0,103.9103,104.096,103.9103,103.9939,3012.0
2016-10-03 10:05:00,111.96,112.0,111.84,111.99,3248.0,103.9939,104.031,103.8824,104.0217,3248.0
2016-10-03 10:10:00,111.97,111.99,111.94,111.97,1537.0,104.0031,104.0217,103.9753,104.0031,1537.0
2016-10-03 10:15:00,111.97,111.99,111.87,111.96,4634.0,104.0031,104.0217,103.9103,103.9939,4634.0
2016-10-03 10:20:00,111.97,111.97,111.91,111.95,9901.0,104.0031,104.0031,103.9474,103.9846,9901.0
2016-10-03 10:25:00,111.95,112.04,111.95,111.99,5529.0,103.9846,104.0682,103.9846,104.0217,5529.0
2016-10-03 10:30:00,111.93,112.08,111.93,112.04,1623.0,103.966,104.1053,103.966,104.0682,1623.0
2016-10-03 10:35:00,112.04,112.07,112.01,112.07,2427.0,104.0682,104.096,104.0403,104.096,2427.0
2016-10-03 10:40:00,112.05,112.09,112.02,112.09,8496.0,104.0775,104.1146,104.0496,104.1146,8496.0
2016-10-03 10:45:00,112.09,112.14,112.07,112.14,8483.0,104.1146,104.1611,104.096,104.1611,8483.0
2016-10-03 10:50:00,112.18,112.22,112.11,112.13,4367.0,104.1982,104.2354,104.1332,104.1518,4367.0
2016-10-03 10:55:00,112.14,112.15,112.08,112.09,10644.0,104.1611,104.1703,104.1053,104.1146,10644.0
2016-10-03 11:00:00,112.06,112.06,112.01,112.01,8534.0,104.0867,104.0867,104.0403,104.0403,8534.0
2016-10-03 11:05:00,112.0,112.01,111.98,111.99,5848.0,104.031,104.0403,104.0124,104.0217,5848.0
2016-10-03 11:10:00,111.98,112.01,111.95,112.01,5793.0,104.0124,104.0403,103.9846,104.0403,5793.0
2016-10-03 11:15:00,112.0,112.0,111.92,111.93,5344.0,104.031,104.031,103.9567,103.966,5344.0
2016-10-03 11:20:00,111.95,111.98,111.94,111.95,3351.0,103.9846,104.0124,103.9753,103.9846,3351.0
2016-10-03 11:25:00,111.96,112.02,111.95,111.97,3778.0,103.9939,104.0496,103.9846,104.0031,3778.0
2016-10-03 11:30:00,111.96,112.0,111.94,111.97,7273.0,103.9939,104.031,103.9753,104.0031,7273.0
2016-10-03 11:35:00,111.98,111.98,111.85,111.87,9316.0,104.0124,104.0124,103.8917,103.9103,9316.0
2016-10-03 11:40:00,111.87,111.93,111.86,111.92,5120.0,103.9103,103.966,103.901,103.9567,5120.0
2016-10-03 11:45:00,111.92,111.94,111.81,111.81,5416.0,103.9567,103.9753,103.8545,103.8545,5416.0
2016-10-03 11:50:00,111.77,111.77,111.7,111.74,6212.0,103.8174,103.8174,103.7524,103.7895,6212.0
2016-10-03 11:55:00,111.71,111.84,111.7,111.82,9965.0,103.7616,103.8824,103.7524,103.8638,9965.0
2016-10-03 12:00:00,111.8,111.85,111.8,111.81,2087.0,103.8452,103.8917,103.8452,103.8545,2087.0
2016-10-03 12:05:00,111.82,111.89,111.81,111.87,13161.0,103.8638,103.9288,103.8545,103.9103,13161.0
2016-10-03 12:10:00,111.85,111.86,111.79,111.79,17656.0,103.8917,103.901,103.836,103.836,17656.0
2016-10-03 12:15:00,111.79,111.8,111.74,111.8,4526.0,103.836,103.8452,103.7895,103.8452,4526.0
2016-10-03 12:20:00,111.75,111.76,111.67,111.69,2157.0,103.7988,103.8081,103.7245,103.7431,2157.0
2016-10-03 12:25:00,111.69,111.72,111.64,111.71,14056.0,103.7431,103.7709,103.6966,103.7616,14056.0
2016-10-03 12:30:00,111.71,111.71,111.64,111.67,10441.0,103.7616,103.7616,103.6966,103.7245,10441.0
2016-10-03 12:35:00,111.65,111.73,111.65,111.68,2708.0,103.7059,103.7802,103.7059,103.7338,2708.0
2016-10-03 12:40:00,111.68,111.75,111.67,111.75,6529.0,103.7338,103.7988,103.7245,103.7988,6529.0
2016-10-03 12:45:00,111.75,111.77,111.72,111.75,10322.0,103.7988,103.8174,103.7709,103.7988,10322.0
2016-10-03 12:50:00,111.75,111.77,111.75,111.76,13042.0,103.7988,103.8174,103.7988,103.8081,13042.0
2016-10-03 12:55:00,111.75,111.85,111.73,111.85,3443.0,103.7988,103.8917,103.7802,103.8917,3443.0
2016-10-03 13:00:00,111.87,111.87,111.78,111.78,3017.0,103.9103,103.9103,103.8267,103.8267,3017.0
2016-10-03 13:05:00,111.77,111.78,111.76,111.77,2141.0,103.8174,103.8267,103.8081,103.8174,2141.0
2016-10-03 13:10:00,111.76,111.81,111.7,111.8,6624.0,103.8081,103.8545,103.7524,103.8452,6624.0
2016-10-03 13:15:00,111.79,111.8,111.72,111.77,1239.0,103.836,103.8452,103.7709,103.8174,1239.0
2016-10-03 13:20:00,111.81,111.85,111.8,111.84,2298.0,103.8545,103.8917,103.8452,103.8824,2298.0
2016-10-03 13:25:00,111.87,111.88,111.82,111.84,983.0,103.9103,103.9196,103.8638,103.8824,983.0
2016-10-03 13:30:00,111.84,111.9,111.83,111.9,1184.0,103.8824,103.9381,103.8731,103.9381,1184.0
2016-10-03 13:35:00,111.9,111.9,111.84,111.85,3441.0,103.9381,103.9381,103.8824,103.8917,3441.0
2016-10-03 13:40:00,111.86,111.87,111.8,111.8,2003.0,103.901,103.9103,103.8452,103.8452,2003.0
2016-10-03 13:45:00,111.8,111.85,111.8,111.83,10017.0,103.8452,103.8917,103.8452,103.8731,10017.0
2016-10-03 13:50:00,111.84,111.85,111.78,111.8,18616.0,103.8824,103.8917,103.8267,103.8452,18616.0
2016-10-03 13:55:00,111.81,111.88,111.81,111.87,8939.0,103.8545,103.9196,103.8545,103.9103,8939.0
2016-10-03 14:00:00,111.88,111.99,111.88,111.98,2060.0,103.9196,104.0217,103.9196,104.0124,2060.0
2016-10-03 14:05:00,111.97,111.98,111.93,111.93,38932.0,104.0031,104.0124,103.966,103.966,38932.0
2016-10-03 14:10:00,111.94,111.95,111.91,111.92,6940.0,103.9753,103.9846,103.9474,103.9567,6940.0
2016-10-03 14:15:00,111.95,111.95,111.9,111.91,5256.0,103.9846,103.9846,103.9381,103.9474,5256.0
2016-10-03 14:20:00,111.9,111.95,111.89,111.95,3520.0,103.9381,103.9846,103.9288,103.9846,3520.0
2016-10-03 14:25:00,111.96,111.99,111.89,111.9,12636.0,103.9939,104.0217,103.9288,103.9381,12636.0
2016-10-03 14:30:00,111.91,111.96,111.9,111.95,2995.0,103.9474,103.9939,103.9381,103.9846,2995.0
2016-10-03 14:35:00,111.93,111.93,111.86,111.86,35742.0,103.966,103.966,103.901,103.901,35742.0
2016-10-03 14:40:00,111.85,111.89,111.82,111.86,15859.0,103.8917,103.9288,103.8638,103.901,15859.0
2016-10-03 14:45:00,111.85,111.87,111.82,111.83,10231.0,103.8917,103.9103,103.8638,103.8731,10231.0
2016-10-03 14:50:00,111.82,111.83,111.79,111.81,5396.0,103.8638,103.8731,103.836,103.8545,5396.0
2016-10-03 14:55:00,111.8,111.85,111.74,111.85,9355.0,103.8452,103.8917,103.7895,103.8917,9355.0
2016-10-03 15:00:00,111.87,111.87,111.81,111.81,10990.0,103.9103,103.9103,103.8545,103.8545,10990.0
2016-10-03 15:05:00,111.81,111.87,111.8,111.85,4968.0,103.8545,103.9103,103.8452,103.8917,4968.0
2016-10-03 15:10:00,111.85,111.91,111.84,111.91,8151.0,103.8917,103.9474,103.8824,103.9474,8151.0
2016-10-03 15:15:00,111.92,111.92,111.87,111.91,2824.0,103.9567,103.9567,103.9103,103.9474,2824.0
2016-10-03 15:20:00,111.93,111.93,111.87,111.87,12191.0,103.966,103.966,103.9103,103.9103,12191.0
2016-10-03 15:25:00,111.86,111.9,111.86,111.88,8699.0,103.901,103.9381,103.901,103.9196,8699.0
2016-10-03 15:30:00,111.88,111.96,111.87,111.95,28137.0,103.9196,103.9939,103.9103,103.9846,28137.0
2016-10-03 15:35:00,111.95,112.01,111.95,112.0,4035.0,103.9846,104.0403,103.9846,104.031,4035.0
2016-10-03 15:40:00,112.0,112.12,111.99,112.1,17293.0,104.031,104.1425,104.0217,104.1239,17293.0
2016-10-03 15:45:00,112.1,112.1,112.02,112.04,19051.0,104.1239,104.1239,104.0496,104.0682,19051.0
2016-10-03 15:50:00,112.04,112.07,112.02,112.02,42450.0,104.0682,104.096,104.0496,104.0496,42450.0
2016-10-03 15:55:00,112.02,112.06,111.97,112.01,58471.0,104.0496,104.0867,104.0031,104.0403,58471.0
2016-10-04 09:30:00,112.14,112.29,112.14,112.24,17906.0,104.1611,104.3004,104.1611,104.2539,17906.0
2016-10-04 09:35:00,112.2,112.26,112.17,112.23,30619.0,104.2168,104.2725,104.1889,104.2446,30619.0
2016-10-04 09:40:00,112.26,112.26,112.18,112.2,3778.0,104.2725,104.2725,104.1982,104.2168,3778.0
2016-10-04 09:45:00,112.25,112.31,112.24,112.25,9880.0,104.2632,104.319,104.2539,104.2632,9880.0
2016-10-04 09:50:00,112.28,112.28,112.24,112.24,1018.0,104.2911,104.2911,104.2539,104.2539,1018.0
2016-10-04 09:55:00,112.26,112.26,112.2,112.26,2772.0,104.2725,104.2725,104.2168,104.2725,2772.0
2016-10-04 10:00:00,112.25,112.25,112.16,112.21,8466.0,104.2632,104.2632,104.1796,104.2261,8466.0
2016-10-04 10:05:00,112.19,112.19,112.12,112.12,3227.0,104.2075,104.2075,104.1425,104.1425,3227.0
2016-10-04 10:10:00,112.12,112.12,111.86,111.92,14181.0,104.1425,104.1425,103.901,103.9567,14181.0
2016-10-04 10:15:00,111.84,111.88,111.82,111.87,5078.0,103.8824,103.9196,103.8638,103.9103,5078.0
2016-10-04 10:20:00,111.9,111.98,111.88,111.98,1792.0,103.9381,104.0124,103.9196,104.0124,1792.0
2016-10-04 10:25:00,111.95,112.03,111.94,112.03,7750.0,103.9846,104.0589,103.9753,104.0589,7750.0
2016-10-04 10:30:00,112.02,112.06,112.02,112.04,1214.0,104.0496,104.0867,104.0496,104.0682,1214.0
2016-10-04 10:35:00,112.05,112.12,112.01,112.12,8601.0,104.0775,104.1425,104.0403,104.1425,8601.0
2016-10-04 10:40:00,112.13,112.25,112.13,112.19,4132.0,104.1518,104.2632,104.1518,104.2075,4132.0
2016-10-04 10:45:00,112.21,112.22,112.15,112.18,1891.0,104.2261,104.2354,104.1703,104.1982,1891.0
2016-10-04 10:50:00,112.19,112.22,112.12,112.15,2159.0,104.2075,104.2354,104.1425,104.1703,2159.0
2016-10-04 10:55:00,112.12,112.15,112.09,112.09,2445.0,104.1425,104.1703,104.1146,104.1146,2445.0
2016-10-04 11:00:00,112.1,112.11,111.8,111.8,9531.0,104.1239,104.1332,103.8452,103.8452,9531.0
2016-10-04 11:05:00,111.8,111.9,111.8,111.88,4287.0,103.8452,103.9381,103.8452,103.9196,4287.0
2016-10-04 11:10:00,111.8,111.83,111.8,111.83,3477.0,103.8452,103.8731,103.8452,103.8731,3477.0
2016-10-04 11:15:00,111.79,111.79,111.68,111.72,6628.0,103.836,103.836,103.7338,103.7709,6628.0
2016-10-04 11:20:00,111.73,111.92,111.73,111.91,5916.0,103.7802,103.9567,103.7802,103.9474,5916.0
2016-10-04 11:25:00,111.89,111.98,111.87,111.96,17485.0,103.9288,104.0124,103.9103,103.9939,17485.0
2016-10-04 11:30:00,111.96,111.99,111.88,111.99,9188.0,103.9939,104.0217,103.9196,104.0217,9188.0
2016-10-04 11:35:00,112.01,112.18,111.85,111.85,9020.0,104.0403,104.1982,103.8917,103.8917,9020.0
2016-10-04 11:40:00,111.88,112.03,111.83,111.88,13752.0,103.9196,104.0589,103.8731,103.9196,13752.0
2016-10-04 11:45:00,111.98,112.03,111.86,111.97,7223.0,104.0124,104.0589,103.901,104.0031,7223.0
2016-10-04 11:50:00,111.94,111.96,111.76,111.79,13851.0,103.9753,103.9939,103.8081,103.836,13851.0
2016-10-04 11:55:00,111.84,111.84,111.74,111.81,7524.0,103.8824,103.8824,103.7895,103.8545,7524.0
2016-10-04 12:00:00,111.8,111.86,111.79,111.85,8800.0,103.8452,103.901,103.836,103.8917,8800.0
2016-10-04 12:05:00,111.84,111.85,111.78,111.78,2477.0,103.8824,103.8917,103.8267,103.8267,2477.0
2016-10-04 12:10:00,111.79,111.83,111.68,111.74,6627.0,103.836,103.8731,103.7338,103.7895,6627.0
2016-10-04 12:15:00,111.77,111.91,111.75,111.85,12688.0,103.8174,103.9474,103.7988,103.8917,12688.0
2016-10-04 12:20:00,111.86,111.86,111.78,111.81,3902.0,103.901,103.901,103.8267,103.8545,3902.0
2016-10-04 12:25:00,111.83,111.88,111.82,111.82,2372.0,103.8731,103.9196,103.8638,103.8638,2372.0
2016-10-04 12:30:00,111.79,111.79,111.7,111.76,4725.0,103.836,103.836,103.7524,103.8081,4725.0
2016-10-04 12:35:00,111.79,111.93,111.78,111.88,4382.0,103.836,103.966,103.8267,103.9196,4382.0
2016-10-04 12:40:00,111.88,111.93,111.87,111.92,18697.0,103.9196,103.966,103.9103,103.9567,18697.0
2016-10-04 12:45:00,111.92,111.92,111.75,111.75,3079.0,103.9567,103.9567,103.7988,103.7988,3079.0
2016-10-04 12:50:00,111.77,111.78,111.71,111.75,4210.0,103.8174,103.8267,103.7616,103.7988,4210.0
2016-10-04 12:55:00,111.77,111.77,111.7,111.71,8716.0,103.8174,103.8174,103.7524,103.7616,8716.0
2016-10-04 13:00:00,111.7,111.74,111.69,111.7,5440.0,103.7524,103.7895,103.7431,103.7524,5440.0
2016-10-04 13:05:00,111.65,111.66,111.55,111.55,10829.0,103.7059,103.7152,103.613,103.613,10829.0
2016-10-04 13:10:00,111.58,111.6,111.57,111.58,2455.0,103.6409,103.6595,103.6316,103.6409,2455.0
2016-10-04 13:15:00,111.58,111.58,111.55,111.55,1962.0,103.6409,103.6409,103.613,103.613,1962.0
2016-10-04 13:20:00,111.59,111.6,111.35,111.37,7376.0,103.6502,103.6595,103.4273,103.4458,7376.0
2016-10-04 13:25:00,111.39,111.43,111.38,111.43,7573.0,103.4644,103.5016,103.4551,103.5016,7573.0
2016-10-04 13:30:00,111.42,111.47,111.39,111.47,5129.0,103.4923,103.5387,103.4644,103.5387,5129.0
2016-10-04 13:35:00,111.46,111.53,111.46,111.53,20303.0,103.5294,103.5945,103.5294,103.5945,20303.0
2016-10-04 13:40:00,111.47,111.49,111.45,111.46,1415.0,103.5387,103.5573,103.5201,103.5294,1415.0
2016-10-04 13:45:00,111.45,111.51,111.45,111.51,2840.0,103.5201,103.5759,103.5201,103.5759,2840.0
2016-10-04 13:50:00,111.52,111.53,111.43,111.43,6392.0,103.5852,103.5945,103.5016,103.5016,6392.0
2016-10-04 13:55:00,111.48,111.48,111.41,111.41,1579.0,103.548,103.548,103.483,103.483,1579.0
2016-10-04 14:00:00,111.41,111.5,111.4,111.49,3692.0,103.483,103.5666,103.4737,103.5573,3692.0
2016-10-04 14:05:00,111.51,111.54,111.48,111.5,5860.0,103.5759,103.6037,103.548,103.5666,5860.0
2016-10-04 14:10:00,111.49,111.52,111.47,111.51,7811.0,103.5573,103.5852,103.5387,103.5759,7811.0
2016-10-04 14:15:00,111.51,111.52,111.45,111.45,14369.0,103.5759,103.5852,103.5201,103.5201,14369.0
2016-10-04 14:20:00,111.46,111.46,111.35,111.44,12068.0,103.5294,103.5294,103.4273,103.5109,12068.0
2016-10-04 14:25:00,111.43,111.44,111.32,111.36,4200.0,103.5016,103.5109,103.3994,103.4366,4200.0
2016-10-04 14:30:00,111.38,111.47,111.36,111.45,12108.0,103.4551,103.5387,103.4366,103.5201,12108.0
2016-10-04 14:35:00,111.46,111.48,111.42,111.44,3464.0,103.5294,103.548,103.4923,103.5109,3464.0
2016-10-04 14:40:00,111.44,111.47,111.4,111.42,29088.0,103.5109,103.5387,103.4737,103.4923,29088.0
2016-10-04 14:45:00,111.4,111.42,111.34,111.34,6464.0,103.4737,103.4923,103.418,103.418,6464.0
2016-10-04 14:50:00,111.3,111.36,111.3,111.35,11461.0,103.3808,103.4366,103.3808,103.4273,11461.0
2016-10-04 14:55:00,111.34,111.35,111.24,111.25,1243.0,103.418,103.4273,103.3251,103.3344,1243.0
2016-10-04 15:00:00,111.22,111.27,111.22,111.27,3412.0,103.3065,103.353,103.3065,103.353,3412.0
2016-10-04 15:05:00,111.26,111.35,111.26,111.26,11875.0,103.3437,103.4273,103.3437,103.3437,11875.0
2016-10-04 15:10:00,111.29,111.31,111.25,111.29,20236.0,103.3715,103.3901,103.3344,103.3715,20236.0
2016-10-04 15:15:00,111.3,111.34,111.28,111.34,2425.0,103.3808,103.418,103.3622,103.418,2425.0
2016-10-04 15:20:00,111.37,111.42,111.33,111.4,11524.0,103.4458,103.4923,103.4087,103.4737,11524.0
2016-10-04 15:25:00,111.39,111.52,111.38,111.51,2925.0,103.4644,103.5852,103.4551,103.5759,2925.0
2016-10-04 15:30:00,111.54,111.56,111.5,111.56,12804.0,103.6037,103.6223,103.5666,103.6223,12804.0
2016-10-04 15:35:00,111.53,111.6,111.51,111.59,4730.0,103.5945,103.6595,103.5759,103.6502,4730.0
2016-10-04 15:40:00,111.6,111.67,111.6,111.66,5034.0,103.6595,103.7245,103.6595,103.7152,5034.0
2016-10-04 15:45:00,111.62,111.63,111.53,111.55,6174.0,103.6781,103.6873,103.5945,103.613,6174.0
2016-10-04 15:50:00,111.51,111.58,111.47,111.57,9301.0,103.5759,103.6409,103.5387,103.6316,9301.0
2016-10-04 15:55:00,111.58,111.58,111.48,111.5,15505.0,103.6409,103.6409,103.548,103.5666,15505.0
2016-10-05 09:30:00,111.83,111.91,111.83,111.87,12379.0,103.8731,103.9474,103.8731,103.9103,12379.0
2016-10-05 09:35:00,111.91,111.93,111.85,111.85,5037.0,103.9474,103.966,103.8917,103.8917,5037.0
2016-10-05 09:40:00,111.85,111.94,111.85,111.88,4173.0,103.8917,103.9753,103.8917,103.9196,4173.0
2016-10-05 09:45:00,111.91,111.94,111.9,111.94,1235.0,103.9474,103.9753,103.9381,103.9753,1235.0
2016-10-05 09:50:00,111.95,111.95,111.94,111.94,584.0,103.9846,103.9846,103.9753,103.9753,584.0
2016-10-05 09:55:00,111.91,111.92,111.89,111.91,1765.0,103.9474,103.9567,103.9288,103.9474,1765.0
2016-10-05 10:00:00,111.95,111.96,111.82,111.9,7658.0,103.9846,103.9939,103.8638,103.9381,7658.0
2016-10-05 10:05:00,111.93,112.01,111.93,112.0,3502.0,103.966,104.0403,103.966,104.031,3502.0
2016-10-05 10:10:00,111.99,112.01,111.93,111.94,3894.0,104.0217,104.0403,103.966,103.9753,3894.0
2016-10-05 10:15:00,111.93,111.96,111.82,111.82,7039.0,103.966,103.9939,103.8638,103.8638,7039.0
2016-10-05 10:20:00,111.82,111.82,111.78,111.8,8833.0,103.8638,103.8638,103.8267,103.8452,8833.0
2016-10-05 10:25:00,111.9,111.94,111.87,111.94,5699.0,103.9381,103.9753,103.9103,103.9753,5699.0
2016-10-05 10:30:00,111.92,111.96,111.85,111.88,7174.0,103.9567,103.9939,103.8917,103.9196,7174.0
2016-10-05 10:35:00,111.91,111.98,111.91,111.95,3447.0,103.9474,104.0124,103.9474,103.9846,3447.0
2016-10-05 10:40:00,111.95,111.96,111.8,111.8,15532.0,103.9846,103.9939,103.8452,103.8452,15532.0
2016-10-05 10:45:00,111.82,111.85,111.78,111.78,2798.0,103.8638,103.8917,103.8267,103.8267,2798.0
2016-10-05 10:50:00,111.72,111.77,111.71,111.77,2878.0,103.7709,103.8174,103.7616,103.8174,2878.0
2016-10-05 10:55:00,111.79,111.8,111.76,111.8,4348.0,103.836,103.8452,103.8081,103.8452,4348.0
2016-10-05 11:00:00,111.77,111.83,111.76,111.83,7503.0,103.8174,103.8731,103.8081,103.8731,7503.0
2016-10-05 11:05:00,111.85,111.89,111.84,111.88,1614.0,103.8917,103.9288,103.8824,103.9196,1614.0
2016-10-05 11:10:00,111.89,111.9,111.84,111.84,2712.0,103.9288,103.9381,103.8824,103.8824,2712.0
2016-10-05 11:15:00,111.88,111.88,111.81,111.83,11061.0,103.9196,103.9196,103.8545,103.8731,11061.0
2016-10-05 11:20:00,111.8,111.82,111.78,111.81,4460.0,103.8452,103.8638,103.8267,103.8545,4460.0
2016-10-05 11:25:00,111.81,111.83,111.8,111.83,2774.0,103.8545,103.8731,103.8452,103.8731,2774.0
2016-10-05 11:30:00,111.86,111.87,111.84,111.84,405.0,103.901,103.9103,103.8824,103.8824,405.0
2016-10-05 11:35:00,111.84,111.84,111.77,111.82,1122.0,103.8824,103.8824,103.8174,103.8638,1122.0
2016-10-05 11:40:00,111.8,111.85,111.78,111.85,1246.0,103.8452,103.8917,103.8267,103.8917,1246.0
2016-10-05 11:45:00,111.87,111.9,111.87,111.88,1980.0,103.9103,103.9381,103.9103,103.9196,1980.0
2016-10-05 11:50:00,111.88,111.89,111.85,111.85,5197.0,103.9196,103.9288,103.8917,103.8917,5197.0
2016-10-05 11:55:00,111.88,111.88,111.86,111.86,1283.0,103.9196,103.9196,103.901,103.901,1283.0
2016-10-05 12:00:00,111.88,111.93,111.86,111.92,5404.0,103.9196,103.966,103.901,103.9567,5404.0
2016-10-05 12:05:00,111.91,112.0,111.9,111.95,5899.0,103.9474,104.031,103.9381,103.9846,5899.0
2016-10-05 12:10:00,111.97,111.98,111.96,111.97,5917.0,104.0031,104.0124,103.9939,104.0031,5917.0
2016-10-05 12:15:00,111.96,111.98,111.96,111.98,705.0,103.9939,104.0124,103.9939,104.0124,705.0
2016-10-05 12:20:00,111.97,111.97,111.94,111.95,1887.0,104.0031,104.0031,103.9753,103.9846,1887.0
2016-10-05 12:25:00,111.96,111.96,111.95,111.95,811.0,103.9939,103.9939,103.9846,103.9846,811.0
2016-10-05 12:30:00,111.94,111.95,111.92,111.95,2215.0,103.9753,103.9846,103.9567,103.9846,2215.0
2016-10-05 12:35:00,111.95,111.95,111.91,111.93,1898.0,103.9846,103.9846,103.9474,103.966,1898.0
2016-10-05 12:40:00,111.94,111.94,111.91,111.91,1785.0,103.9753,103.9753,103.9474,103.9474,1785.0
2016-10-05 12:45:00,111.92,111.95,111.89,111.9,8345.0,103.9567,103.9846,103.9288,103.9381,8345.0
2016-10-05 12:50:00,111.93,111.94,111.92,111.93,2376.0,103.966,103.9753,103.9567,103.966,2376.0
2016-10-05 12:55:00,111.93,111.93,111.91,111.92,13077.0,103.966,103.966,103.9474,103.9567,13077.0
2016-10-05 13:00:00,111.93,111.98,111.92,111.98,1352.0,103.966,104.0124,103.9567,104.0124,1352.0
2016-10-05 13:05:00,111.97,111.99,111.96,111.96,1393.0,104.0031,104.0217,103.9939,103.9939,1393.0
2016-10-05 13:10:00,111.95,111.95,111.86,111.87,751.0,103.9846,103.9846,103.901,103.9103,751.0
2016-10-05 13:15:00,111.86,111.89,111.86,111.88,2208.0,103.901,103.9288,103.901,103.9196,2208.0
2016-10-05 13:20:00,111.89,111.89,111.85,111.85,7850.0,103.9288,103.9288,103.8917,103.8917,7850.0
2016-10-05 13:25:00,111.86,111.86,111.82,111.83,3666.0,103.901,103.901,103.8638,103.8731,3666.0
2016-10-05 13:30:00,111.86,111.86,111.83,111.85,1640.0,103.901,103.901,103.8731,103.8917,1640.0
2016-10-05 13:35:00,111.87,111.9,111.85,111.88,4711.0,103.9103,103.9381,103.8917,103.9196,4711.0
2016-10-05 13:40:00,111.89,111.93,111.88,111.93,682.0,103.9288,103.966,103.9196,103.966,682.0
2016-10-05 13:45:00,111.93,111.93,111.87,111.92,9417.0,103.966,103.966,103.9103,103.9567,9417.0
2016-10-05 13:50:00,111.92,111.96,111.92,111.95,3048.0,103.9567,103.9939,103.9567,103.9846,3048.0
2016-10-05 13:55:00,111.97,111.99,111.95,111.95,2998.0,104.0031,104.0217,103.9846,103.9846,2998.0
2016-10-05 14:00:00,111.94,111.96,111.93,111.93,1263.0,103.9753,103.9939,103.966,103.966,1263.0
2016-10-05 14:05:00,111.95,111.95,111.93,111.93,1005.0,103.9846,103.9846,103.966,103.966,1005.0
2016-10-05 14:10:00,111.9,111.93,111.9,111.9,2042.0,103.9381,103.966,103.9381,103.9381,2042.0
2016-10-05 14:15:00,111.91,111.93,111.9,111.93,26179.0,103.9474,103.966,103.9381,103.966,26179.0
2016-10-05 14:20:00,111.92,111.94,111.9,111.92,4010.0,103.9567,103.9753,103.9381,103.9567,4010.0
2016-10-05 14:25:00,111.94,111.95,111.88,111.88,11296.0,103.9753,103.9846,103.9196,103.9196,11296.0
2016-10-05 14:30:00,111.9,111.93,111.88,111.9,5128.0,103.9381,103.966,103.9196,103.9381,5128.0
2016-10-05 14:35:00,111.89,111.89,111.84,111.88,5203.0,103.9288,103.9288,103.8824,103.9196,5203.0
2016-10-05 14:40:00,111.88,111.94,111.88,111.89,6689.0,103.9196,103.9753,103.9196,103.9288,6689.0
2016-10-05 14:45:00,111.9,111.93,111.9,111.93,5968.0,103.9381,103.966,103.9381,103.966,5968.0
2016-10-05 14:50:00,111.93,111.94,111.91,111.92,1826.0,103.966,103.9753,103.9474,103.9567,1826.0
2016-10-05 14:55:00,111.91,111.95,111.9,111.94,1690.0,103.9474,103.9846,103.9381,103.9753,1690.0
2016-10-05 15:00:00,111.94,111.99,111.94,111.99,1525.0,103.9753,104.0217,103.9753,104.0217,1525.0
2016-10-05 15:05:00,111.98,111.99,111.96,111.98,3836.0,104.0124,104.0217,103.9939,104.0124,3836.0
2016-10-05 15:10:00,111.98,111.98,111.92,111.93,12409.0,104.0124,104.0124,103.9567,103.966,12409.0
2016-10-05 15:15:00,111.93,111.94,111.83,111.83,4508.0,103.966,103.9753,103.8731,103.8731,4508.0
2016-10-05 15:20:00,111.81,111.81,111.76,111.78,10180.0,103.8545,103.8545,103.8081,103.8267,10180.0
2016-10-05 15:25:00,111.79,111.79,111.74,111.75,5048.0,103.836,103.836,103.7895,103.7988,5048.0
2016-10-05 15:30:00,111.73,111.81,111.73,111.81,5551.0,103.7802,103.8545,103.7802,103.8545,5551.0
2016-10-05 15:35:00,111.81,111.83,111.79,111.8,9283.0,103.8545,103.8731,103.836,103.8452,9283.0
2016-10-05 15:40:00,111.8,111.83,111.77,111.81,11678.0,103.8452,103.8731,103.8174,103.8545,11678.0
2016-10-05 15:45:00,111.79,111.79,111.73,111.74,2855.0,103.836,103.836,103.7802,103.7895,2855.0
2016-10-05 15:50:00,111.77,111.78,111.74,111.74,7949.0,103.8174,103.8267,103.7895,103.7895,7949.0
2016-10-05 15:55:00,111.73,111.79,111.72,111.75,14081.0,103.7802,103.836,103.7709,103.7988,14081.0
2016-10-06 09:30:00,111.65,111.65,111.46,111.48,29356.0,103.7059,103.7059,103.5294,103.548,29356.0
2016-10-06 09:35:00,111.45,111.45,111.34,111.34,8881.0,103.5201,103.5201,103.418,103.418,8881.0
2016-10-06 09:40:00,111.42,111.44,111.42,111.43,3725.0,103.4923,103.5109,103.4923,103.5016,3725.0
2016-10-06 09:45:00,111.49,111.5,111.45,111.49,3989.0,103.5573,103.5666,103.5201,103.5573,3989.0
2016-10-06 09:50:00,111.45,111.45,111.4,111.4,4228.0,103.5201,103.5201,103.4737,103.4737,4228.0
2016-10-06 09:55:00,111.4,111.45,111.4,111.44,1737.0,103.4737,103.5201,103.4737,103.5109,1737.0
2016-10-06 10:00:00,111.45,111.5,111.42,111.49,1066.0,103.5201,103.5666,103.4923,103.5573,1066.0
2016-10-06 10:05:00,111.48,111.48,111.45,111.46,1564.0,103.548,103.548,103.5201,103.5294,1564.0
2016-10-06 10:10:00,111.46,111.48,111.43,111.46,2912.0,103.5294,103.548,103.5016,103.5294,2912.0
2016-10-06 10:15:00,111.44,111.49,111.44,111.49,2282.0,103.5109,103.5573,103.5109,103.5573,2282.0
2016-10-06 10:20:00,111.49,111.51,111.46,111.51,4741.0,103.5573,103.5759,103.5294,103.5759,4741.0
2016-10-06 10:25:00,111.53,111.58,111.52,111.57,2592.0,103.5945,103.6409,103.5852,103.6316,2592.0
2016-10-06 10:30:00,111.48,111.49,111.43,111.44,1801.0,103.548,103.5573,103.5016,103.5109,1801.0
2016-10-06 10:35:00,111.47,111.53,111.47,111.53,707.0,103.5387,103.5945,103.5387,103.5945,707.0
2016-10-06 10:40:00,111.53,111.53,111.52,111.53,629.0,103.5945,103.5945,103.5852,103.5945,629.0
2016-10-06 10:45:00,111.54,111.55,111.51,111.54,3513.0,103.6037,103.613,103.5759,103.6037,3513.0
2016-10-06 10:50:00,111.51,111.55,111.51,111.54,2170.0,103.5759,103.613,103.5759,103.6037,2170.0
2016-10-06 10:55:00,111.52,111.56,111.49,111.54,4323.0,103.5852,103.6223,103.5573,103.6037,4323.0
2016-10-06 11:00:00,111.5,111.52,111.47,111.47,3216.0,103.5666,103.5852,103.5387,103.5387,3216.0
2016-10-06 11:05:00,111.48,111.48,111.41,111.41,1298.0,103.548,103.548,103.483,103.483,1298.0
2016-10-06 11:10:00,111.32,111.36,111.32,111.36,4451.0,103.3994,103.4366,103.3994,103.4366,4451.0
2016-10-06 11:15:00,111.36,111.37,111.33,111.36,8812.0,103.4366,103.4458,103.4087,103.4366,8812.0
2016-10-06 11:20:00,111.36,111.41,111.35,111.4,12158.0,103.4366,103.483,103.4273,103.4737,12158.0
2016-10-06 11:25:00,111.43,111.56,111.42,111.56,7900.0,103.5016,103.6223,103.4923,103.6223,7900.0
2016-10-06 11:30:00,111.57,111.58,111.54,111.56,3479.0,103.6316,103.6409,103.6037,103.6223,3479.0
2016-10-06 11:35:00,111.51,111.56,111.51,111.56,1433.0,103.5759,103.6223,103.5759,103.6223,1433.0
2016-10-06 11:40:00,111.55,111.55,111.52,111.52,3510.0,103.613,103.613,103.5852,103.5852,3510.0
2016-10-06 11:45:00,111.55,111.8,111.55,111.77,5672.0,103.613,103.8452,103.613,103.8174,5672.0
2016-10-06 11:50:00,111.79,111.93,111.79,111.87,3566.0,103.836,103.966,103.836,103.9103,3566.0
2016-10-06 11:55:00,111.86,111.87,111.81,111.81,2804.0,103.901,103.9103,103.8545,103.8545,2804.0
2016-10-06 12:00:00,111.85,111.92,111.84,111.92,6662.0,103.8917,103.9567,103.8824,103.9567,6662.0
2016-10-06 12:05:00,111.9,111.98,111.86,111.87,6263.0,103.9381,104.0124,103.901,103.9103,6263.0
2016-10-06 12:10:00,111.84,111.87,111.83,111.84,2061.0,103.8824,103.9103,103.8731,103.8824,2061.0
2016-10-06 12:15:00,111.84,111.85,111.81,111.85,1362.0,103.8824,103.8917,103.8545,103.8917,1362.0
2016-10-06 12:20:00,111.82,111.86,111.8,111.86,1447.0,103.8638,103.901,103.8452,103.901,1447.0
2016-10-06 12:25:00,111.86,111.88,111.85,111.86,6720.0,103.901,103.9196,103.8917,103.901,6720.0
2016-10-06 12:30:00,111.85,111.9,111.85,111.9,1432.0,103.8917,103.9381,103.8917,103.9381,1432.0
2016-10-06 12:35:00,111.89,111.9,111.81,111.82,3021.0,103.9288,103.9381,103.8545,103.8638,3021.0
2016-10-06 12:40:00,111.8,111.85,111.8,111.83,1324.0,103.8452,103.8917,103.8452,103.8731,1324.0
2016-10-06 12:45:00,111.81,111.85,111.81,111.81,1015.0,103.8545,103.8917,103.8545,103.8545,1015.0
2016-10-06 12:50:00,111.84,111.85,111.82,111.85,1052.0,103.8824,103.8917,103.8638,103.8917,1052.0
2016-10-06 12:55:00,111.87,111.87,111.81,111.81,400.0,103.9103,103.9103,103.8545,103.8545,400.0
2016-10-06 13:00:00,111.81,111.83,111.8,111.82,2030.0,103.8545,103.8731,103.8452,103.8638,2030.0
2016-10-06 13:05:00,111.83,111.85,111.82,111.82,5041.0,103.8731,103.8917,103.8638,103.8638,5041.0
2016-10-06 13:10:00,111.8,111.81,111.77,111.79,11552.0,103.8452,103.8545,103.8174,103.836,11552.0
2016-10-06 13:15:00,111.81,111.83,111.8,111.81,2271.0,103.8545,103.8731,103.8452,103.8545,2271.0
2016-10-06 13:20:00,111.8,111.82,111.78,111.79,2024.0,103.8452,103.8638,103.8267,103.836,2024.0
2016-10-06 13:25:00,111.8,111.83,111.77,111.83,2029.0,103.8452,103.8731,103.8174,103.8731,2029.0
2016-10-06 13:30:00,111.82,111.88,111.82,111.87,1200.0,103.8638,103.9196,103.8638,103.9103,1200.0
2016-10-06 13:35:00,111.83,111.85,111.8,111.81,4131.0,103.8731,103.8917,103.8452,103.8545,4131.0
2016-10-06 13:40:00,111.8,111.82,111.78,111.81,1387.0,103.8452,103.8638,103.8267,103.8545,1387.0
2016-10-06 13:45:00,111.81,111.83,111.81,111.81,2068.0,103.8545,103.8731,103.8545,103.8545,2068.0
2016-10-06 13:50:00,111.79,111.86,111.79,111.85,1485.0,103.836,103.901,103.836,103.8917,1485.0
2016-10-06 13:55:00,111.84,111.85,111.8,111.8,2438.0,103.8824,103.8917,103.8452,103.8452,2438.0
2016-10-06 14:00:00,111.81,111.84,111.8,111.83,11859.0,103.8545,103.8824,103.8452,103.8731,11859.0
2016-10-06 14:05:00,111.83,111.87,111.82,111.83,17341.0,103.8731,103.9103,103.8638,103.8731,17341.0
2016-10-06 14:10:00,111.8,111.87,111.8,111.87,2959.0,103.8452,103.9103,103.8452,103.9103,2959.0
2016-10-06 14:15:00,111.84,111.84,111.8,111.83,3393.0,103.8824,103.8824,103.8452,103.8731,3393.0
2016-10-06 14:20:00,111.83,111.85,111.82,111.82,2972.0,103.8731,103.8917,103.8638,103.8638,2972.0
2016-10-06 14:25:00,111.88,111.9,111.87,111.87,17621.0,103.9196,103.9381,103.9103,103.9103,17621.0
2016-10-06 14:30:00,111.86,111.89,111.85,111.88,1640.0,103.901,103.9288,103.8917,103.9196,1640.0
2016-10-06 14:35:00,111.87,111.88,111.82,111.87,10894.0,103.9103,103.9196,103.8638,103.9103,10894.0
2016-10-06 14:40:00,111.85,111.86,111.82,111.86,3321.0,103.8917,103.901,103.8638,103.901,3321.0
2016-10-06 14:45:00,111.86,111.86,111.77,111.79,10099.0,103.901,103.901,103.8174,103.836,10099.0
2016-10-06 14:50:00,111.79,111.84,111.78,111.83,4358.0,103.836,103.8824,103.8267,103.8731,4358.0
2016-10-06 14:55:00,111.83,111.83,111.81,111.81,7789.0,103.8731,103.8731,103.8545,103.8545,7789.0
2016-10-06 15:00:00,111.83,111.85,111.82,111.83,4132.0,103.8731,103.8917,103.8638,103.8731,4132.0
2016-10-06 15:05:00,111.84,111.88,111.83,111.84,6450.0,103.8824,103.9196,103.8731,103.8824,6450.0
2016-10-06 15:10:00,111.83,111.83,111.8,111.82,4882.0,103.8731,103.8731,103.8452,103.8638,4882.0
2016-10-06 15:15:00,111.81,111.84,111.75,111.76,6122.0,103.8545,103.8824,103.7988,103.8081,6122.0
2016-10-06 15:20:00,111.79,111.81,111.78,111.81,40035.0,103.836,103.8545,103.8267,103.8545,40035.0
2016-10-06 15:25:00,111.81,111.82,111.77,111.8,11122.0,103.8545,103.8638,103.8174,103.8452,11122.0
2016-10-06 15:30:00,111.78,111.84,111.75,111.84,11643.0,103.8267,103.8824,103.7988,103.8824,11643.0
2016-10-06 15:35:00,111.84,111.85,111.81,111.83,3361.0,103.8824,103.8917,103.8545,103.8731,3361.0
2016-10-06 15:40:00,111.83,111.85,111.82,111.83,36230.0,103.8731,103.8917,103.8638,103.8731,36230.0
2016-10-06 15:45:00,111.82,111.83,111.79,111.82,4735.0,103.8638,103.8731,103.836,103.8638,4735.0
2016-10-06 15:50:00,111.8,111.83,111.77,111.81,11089.0,103.8452,103.8731,103.8174,103.8545,11089.0
2016-10-06 15:55:00,111.79,111.81,111.77,111.78,13671.0,103.836,103.8545,103.8174,103.8267,13671.0
2016-10-07 09:30:00,111.97,112.04,111.89,111.89,13059.0,104.0031,104.0682,103.9288,103.9288,13059.0
2016-10-07 09:35:00,111.86,111.9,111.76,111.89,9371.0,103.901,103.9381,103.8081,103.9288,9371.0
2016-10-07 09:40:00,111.85,111.85,111.8,111.8,695.0,103.8917,103.8917,103.8452,103.8452,695.0
2016-10-07 09:45:00,111.7,111.7,111.52,111.52,12660.0,103.7524,103.7524,103.5852,103.5852,12660.0
2016-10-07 09:50:00,111.52,111.69,111.52,111.65,6632.0,103.5852,103.7431,103.5852,103.7059,6632.0
2016-10-07 09:55:00,111.66,111.67,111.58,111.58,3600.0,103.7152,103.7245,103.6409,103.6409,3600.0
2016-10-07 10:00:00,111.63,111.71,111.62,111.63,4382.0,103.6873,103.7616,103.6781,103.6873,4382.0
2016-10-07 10:05:00,111.66,111.73,111.66,111.73,1160.0,103.7152,103.7802,103.7152,103.7802,1160.0
2016-10-07 10:10:00,111.74,111.78,111.71,111.75,2655.0,103.7895,103.8267,103.7616,103.7988,2655.0
2016-10-07 10:15:00,111.75,111.75,111.63,111.67,6308.0,103.7988,103.7988,103.6873,103.7245,6308.0
2016-10-07 10:20:00,111.64,111.66,111.62,111.64,2393.0,103.6966,103.7152,103.6781,103.6966,2393.0
2016-10-07 10:25:00,111.7,111.73,111.65,111.68,991.0,103.7524,103.7802,103.7059,103.7338,991.0
2016-10-07 10:30:00,111.67,111.68,111.56,111.56,2005.0,103.7245,103.7338,103.6223,103.6223,2005.0
2016-10-07 10:35:00,111.57,111.65,111.53,111.65,10666.0,103.6316,103.7059,103.5945,103.7059,10666.0
2016-10-07 10:40:00,111.71,111.72,111.62,111.67,2172.0,103.7616,103.7709,103.6781,103.7245,2172.0
2016-10-07 10:45:00,111.58,111.61,111.57,111.58,1860.0,103.6409,103.6688,103.6316,103.6409,1860.0
2016-10-07 10:50:00,111.61,111.61,111.55,111.57,1537.0,103.6688,103.6688,103.613,103.6316,1537.0
2016-10-07 10:55:00,111.54,111.54,111.49,111.5,1962.0,103.6037,103.6037,103.5573,103.5666,1962.0
2016-10-07 11:00:00,111.5,111.51,111.46,111.5,7088.0,103.5666,103.5759,103.5294,103.5666,7088.0
2016-10-07 11:05:00,111.5,111.55,111.5,111.53,1716.0,103.5666,103.613,103.5666,103.5945,1716.0
2016-10-07 11:10:00,111.54,111.55,111.51,111.53,1730.0,103.6037,103.613,103.5759,103.5945,1730.0
2016-10-07 11:15:00,111.49,111.57,111.49,111.56,2100.0,103.5573,103.6316,103.5573,103.6223,2100.0
2016-10-07 11:20:00,111.53,111.59,111.52,111.53,3892.0,103.5945,103.6502,103.5852,103.5945,3892.0
2016-10-07 11:25:00,111.51,111.53,111.5,111.51,2230.0,103.5759,103.5945,103.5666,103.5759,2230.0
2016-10-07 11:30:00,111.5,111.5,111.36,111.38,2667.0,103.5666,103.5666,103.4366,103.4551,2667.0
2016-10-07 11:35:00,111.35,111.36,111.26,111.26,948.0,103.4273,103.4366,103.3437,103.3437,948.0
2016-10-07 11:40:00,111.24,111.25,111.24,111.24,253.0,103.3251,103.3344,103.3251,103.3251,253.0
2016-10-07 11:45:00,111.1,111.11,111.0,111.02,4909.0,103.195,103.2043,103.1022,103.1207,4909.0
2016-10-07 11:50:00,111.0,111.09,110.99,111.09,4614.0,103.1022,103.1858,103.0929,103.1858,4614.0
2016-10-07 11:55:00,111.09,111.13,111.08,111.1,1682.0,103.1858,103.2229,103.1765,103.195,1682.0
2016-10-07 12:00:00,111.11,111.3,111.11,111.22,6099.0,103.2043,103.3808,103.2043,103.3065,6099.0
2016-10-07 12:05:00,111.08,111.18,111.06,111.18,2892.0,103.1765,103.2694,103.1579,103.2694,2892.0
2016-10-07 12:10:00,111.17,111.18,111.11,111.18,5177.0,103.2601,103.2694,103.2043,103.2694,5177.0
2016-10-07 12:15:00,111.15,111.15,111.08,111.08,3249.0,103.2415,103.2415,103.1765,103.1765,3249.0
2016-10-07 12:20:00,111.11,111.13,111.06,111.12,2834.0,103.2043,103.2229,103.1579,103.2136,2834.0
2016-10-07 12:25:00,111.08,111.12,111.08,111.12,3699.0,103.1765,103.2136,103.1765,103.2136,3699.0
2016-10-07 12:30:00,111.12,111.13,111.09,111.09,4898.0,103.2136,103.2229,103.1858,103.1858,4898.0
2016-10-07 12:35:00,111.07,111.13,111.04,111.04,8965.0,103.1672,103.2229,103.1393,103.1393,8965.0
2016-10-07 12:40:00,111.09,111.09,111.02,111.07,1431.0,103.1858,103.1858,103.1207,103.1672,1431.0
2016-10-07 12:45:00,111.07,111.18,111.07,111.17,733.0,103.1672,103.2694,103.1672,103.2601,733.0
2016-10-07 12:50:00,111.16,111.17,111.12,111.13,5648.0,103.2508,103.2601,103.2136,103.2229,5648.0
2016-10-07 12:55:00,111.12,111.17,111.12,111.16,5930.0,103.2136,103.2601,103.2136,103.2508,5930.0
2016-10-07 13:00:00,111.16,111.17,111.04,111.13,1515.0,103.2508,103.2601,103.1393,103.2229,1515.0
2016-10-07 13:05:00,111.12,111.16,111.1,111.15,1517.0,103.2136,103.2508,103.195,103.2415,1517.0
2016-10-07 13:10:00,111.15,111.18,111.12,111.13,947.0,103.2415,103.2694,103.2136,103.2229,947.0
2016-10-07 13:15:00,111.15,111.16,111.12,111.12,19932.0,103.2415,103.2508,103.2136,103.2136,19932.0
2016-10-07 13:20:00,111.16,111.17,111.11,111.14,16862.0,103.2508,103.2601,103.2043,103.2322,16862.0
2016-10-07 13:25:00,111.19,111.3,111.19,111.29,2800.0,103.2786,103.3808,103.2786,103.3715,2800.0
2016-10-07 13:30:00,111.33,111.43,111.33,111.43,7340.0,103.4087,103.5016,103.4087,103.5016,7340.0
2016-10-07 13:35:00,111.45,111.46,111.42,111.44,5936.0,103.5201,103.5294,103.4923,103.5109,5936.0
2016-10-07 13:40:00,111.48,111.53,111.45,111.47,23842.0,103.548,103.5945,103.5201,103.5387,23842.0
2016-10-07 13:45:00,111.49,111.51,111.48,111.49,1170.0,103.5573,103.5759,103.548,103.5573,1170.0
2016-10-07 13:50:00,111.46,111.47,111.42,111.43,960.0,103.5294,103.5387,103.4923,103.5016,960.0
2016-10-07 13:55:00,111.43,111.44,111.42,111.44,2650.0,103.5016,103.5109,103.4923,103.5109,2650.0
2016-10-07 14:00:00,111.42,111.48,111.42,111.44,4601.0,103.4923,103.548,103.4923,103.5109,4601.0
2016-10-07 14:05:00,111.39,111.41,111.38,111.41,1289.0,103.4644,103.483,103.4551,103.483,1289.0
2016-10-07 14:10:00,111.49,111.5,111.48,111.5,3571.0,103.5573,103.5666,103.548,103.5666,3571.0
2016-10-07 14:15:00,111.5,111.51,111.44,111.48,18342.0,103.5666,103.5759,103.5109,103.548,18342.0
2016-10-07 14:20:00,111.44,111.5,111.44,111.48,12116.0,103.5109,103.5666,103.5109,103.548,12116.0
2016-10-07 14:25:00,111.47,111.51,111.47,111.5,12399.0,103.5387,103.5759,103.5387,103.5666,12399.0
2016-10-07 14:30:00,111.5,111.56,111.5,111.55,3675.0,103.5666,103.6223,103.5666,103.613,3675.0
2016-10-07 14:35:00,111.56,111.56,111.52,111.53,2449.0,103.6223,103.6223,103.5852,103.5945,2449.0
2016-10-07 14:40:00,111.53,111.54,111.49,111.52,3787.0,103.5945,103.6037,103.5573,103.5852,3787.0
2016-10-07 14:45:00,111.53,111.58,111.51,111.52,12617.0,103.5945,103.6409,103.5759,103.5852,12617.0
2016-10-07 14:50:00,111.54,111.54,111.5,111.5,20497.0,103.6037,103.6037,103.5666,103.5666,20497.0
2016-10-07 14:55:00,111.53,111.57,111.52,111.54,3616.0,103.5945,103.6316,103.5852,103.6037,3616.0
2016-10-07 15:00:00,111.53,111.57,111.48,111.49,3750.0,103.5945,103.6316,103.548,103.5573,3750.0
2016-10-07 15:05:00,111.5,111.52,111.47,111.47,7258.0,103.5666,103.5852,103.5387,103.5387,7258.0
2016-10-07 15:10:00,111.47,111.5,111.47,111.5,3809.0,103.5387,103.5666,103.5387,103.5666,3809.0
2016-10-07 15:15:00,111.47,111.49,111.45,111.45,7821.0,103.5387,103.5573,103.5201,103.5201,7821.0
2016-10-07 15:20:00,111.44,111.48,111.43,111.48,4831.0,103.5109,103.548,103.5016,103.548,4831.0
2016-10-07 15:25:00,111.47,111.51,111.46,111.51,9845.0,103.5387,103.5759,103.5294,103.5759,9845.0
2016-10-07 15:30:00,111.52,111.52,111.49,111.5,3863.0,103.5852,103.5852,103.5573,103.5666,3863.0
2016-10-07 15:35:00,111.5,111.54,111.48,111.48,1088.0,103.5666,103.6037,103.548,103.548,1088.0
2016-10-07 15:40:00,111.47,111.51,111.46,111.47,7054.0,103.5387,103.5759,103.5294,103.5387,7054.0
2016-10-07 15:45:00,111.47,111.48,111.45,111.46,11815.0,103.5387,103.548,103.5201,103.5294,11815.0
2016-10-07 15:50:00,111.51,111.51,111.5,111.51,7936.0,103.5759,103.5759,103.5666,103.5759,7936.0
2016-10-07 15:55:00,111.49,111.55,111.41,111.41,24977.0,103.5573,103.613,103.483,103.483,24977.0
2016-10-10 09:30:00,111.81,111.93,111.81,111.88,7606.0,103.8545,103.966,103.8545,103.9196,7606.0
2016-10-10 09:35:00,111.98,112.02,111.98,112.02,1657.0,104.0124,104.0496,104.0124,104.0496,1657.0
2016-10-10 09:40:00,112.04,112.15,112.04,112.15,14586.0,104.0682,104.1703,104.0682,104.1703,14586.0
2016-10-10 09:45:00,112.15,112.17,112.08,112.17,3379.0,104.1703,104.1889,104.1053,104.1889,3379.0
2016-10-10 09:50:00,112.15,112.17,112.12,112.13,4177.0,104.1703,104.1889,104.1425,104.1518,4177.0
2016-10-10 09:55:00,112.14,112.16,112.14,112.15,453.0,104.1611,104.1796,104.1611,104.1703,453.0
2016-10-10 10:00:00,112.15,112.16,112.13,112.14,1431.0,104.1703,104.1796,104.1518,104.1611,1431.0
2016-10-10 10:05:00,112.14,112.17,112.12,112.13,4122.0,104.1611,104.1889,104.1425,104.1518,4122.0
2016-10-10 10:10:00,112.17,112.17,112.14,112.14,9928.0,104.1889,104.1889,104.1611,104.1611,9928.0
2016-10-10 10:15:00,112.14,112.16,112.13,112.15,2690.0,104.1611,104.1796,104.1518,104.1703,2690.0
2016-10-10 10:20:00,112.14,112.15,112.1,112.11,2409.0,104.1611,104.1703,104.1239,104.1332,2409.0
2016-10-10 10:25:00,112.13,112.13,112.09,112.11,943.0,104.1518,104.1518,104.1146,104.1332,943.0
2016-10-10 10:30:00,112.11,112.11,112.11,112.11,305.0,104.1332,104.1332,104.1332,104.1332,305.0
2016-10-10 10:35:00,112.13,112.14,112.11,112.14,1688.0,104.1518,104.1611,104.1332,104.1611,1688.0
2016-10-10 10:40:00,112.13,112.13,112.1,112.11,707.0,104.1518,104.1518,104.1239,104.1332,707.0
2016-10-10 10:45:00,112.11,112.12,112.1,112.12,334.0,104.1332,104.1425,104.1239,104.1425,334.0
2016-10-10 10:50:00,112.14,112.14,112.1,112.11,367.0,104.1611,104.1611,104.1239,104.1332,367.0
2016-10-10 10:55:00,112.15,112.15,112.12,112.12,1729.0,104.1703,104.1703,104.1425,104.1425,1729.0
2016-10-10 11:00:00,112.14,112.15,112.08,112.08,2275.0,104.1611,104.1703,104.1053,104.1053,2275.0
2016-10-10 11:05:00,112.1,112.13,112.1,112.13,3007.0,104.1239,104.1518,104.1239,104.1518,3007.0
2016-10-10 11:10:00,112.13,112.15,112.12,112.15,1614.0,104.1518,104.1703,104.1425,104.1703,1614.0
2016-10-10 11:15:00,112.15,112.16,112.14,112.15,1842.0,104.1703,104.1796,104.1611,104.1703,1842.0
2016-10-10 11:20:00,112.1,112.14,112.1,112.11,5528.0,104.1239,104.1611,104.1239,104.1332,5528.0
2016-10-10 11:25:00,112.14,112.14,112.09,112.12,3301.0,104.1611,104.1611,104.1146,104.1425,3301.0
2016-10-10 11:30:00,112.13,112.15,112.1,112.12,2574.0,104.1518,104.1703,104.1239,104.1425,2574.0
2016-10-10 11:35:00,112.12,112.14,112.09,112.09,2392.0,104.1425,104.1611,104.1146,104.1146,2392.0
2016-10-10 11:40:00,112.12,112.12,112.07,112.07,3421.0,104.1425,104.1425,104.096,104.096,3421.0
2016-10-10 11:45:00,112.09,112.13,112.09,112.13,632.0,104.1146,104.1518,104.1146,104.1518,632.0
2016-10-10 11:50:00,112.14,112.14,112.14,112.14,900.0,104.1611,104.1611,104.1611,104.1611,900.0
2016-10-10 11:55:00,112.14,112.15,112.1,112.1,1229.0,104.1611,104.1703,104.1239,104.1239,1229.0
2016-10-10 12:00:00,112.13,112.13,112.06,112.07,182042.0,104.1518,104.1518,104.0867,104.096,182042.0
2016-10-10 12:05:00,112.03,112.07,112.03,112.03,2701.0,104.0589,104.096,104.0589,104.0589,2701.0
2016-10-10 12:10:00,112.02,112.05,111.98,112.0,3231.0,104.0496,104.0775,104.0124,104.031,3231.0
2016-10-10 12:15:00,111.99,112.0,111.98,111.99,4677.0,104.0217,104.031,104.0124,104.0217,4677.0
2016-10-10 12:20:00,111.99,112.0,111.97,111.97,10175.0,104.0217,104.031,104.0031,104.0031,10175.0
2016-10-10 12:25:00,111.94,112.01,111.94,111.98,2597.0,103.9753,104.0403,103.9753,104.0124,2597.0
2016-10-10 12:30:00,112.0,112.02,112.0,112.02,2697.0,104.031,104.0496,104.031,104.0496,2697.0
2016-10-10 12:35:00,112.0,112.03,111.98,112.01,8588.0,104.031,104.0589,104.0124,104.0403,8588.0
2016-10-10 12:40:00,112.01,112.03,112.0,112.03,1320.0,104.0403,104.0589,104.031,104.0589,1320.0
2016-10-10 12:45:00,112.02,112.04,112.01,112.02,6142.0,104.0496,104.0682,104.0403,104.0496,6142.0
2016-10-10 12:50:00,112.04,112.05,112.02,112.03,797.0,104.0682,104.0775,104.0496,104.0589,797.0
2016-10-10 12:55:00,112.02,112.03,112.01,112.01,788.0,104.0496,104.0589,104.0403,104.0403,788.0
2016-10-10 13:00:00,112.02,112.05,112.02,112.05,414.0,104.0496,104.0775,104.0496,104.0775,414.0
2016-10-10 13:05:00,112.06,112.1,112.06,112.09,1471.0,104.0867,104.1239,104.0867,104.1146,1471.0
2016-10-10 13:10:00,112.09,112.1,112.08,112.1,4193.0,104.1146,104.1239,104.1053,104.1239,4193.0
2016-10-10 13:15:00,112.09,112.11,112.07,112.07,1312.0,104.1146,104.1332,104.096,104.096,1312.0
2016-10-10 13:20:00,112.05,112.05,112.03,112.03,1635.0,104.0775,104.0775,104.0589,104.0589,1635.0
2016-10-10 13:25:00,112.03,112.07,112.03,112.04,1018.0,104.0589,104.096,104.0589,104.0682,1018.0
2016-10-10 13:30:00,112.02,112.06,112.01,112.02,1091.0,104.0496,104.0867,104.0403,104.0496,1091.0
2016-10-10 13:35:00,112.01,112.02,111.99,111.99,2342.0,104.0403,104.0496,104.0217,104.0217,2342.0
2016-10-10 13:40:00,111.98,112.02,111.97,112.02,17323.0,104.0124,104.0496,104.0031,104.0496,17323.0
2016-10-10 13:45:00,112.04,112.04,111.99,112.03,644.0,104.0682,104.0682,104.0217,104.0589,644.0
2016-10-10 13:50:00,112.01,112.03,112.0,112.02,5556.0,104.0403,104.0589,104.031,104.0496,5556.0
2016-10-10 13:55:00,112.01,112.03,112.0,112.01,1117.0,104.0403,104.0589,104.031,104.0403,1117.0
2016-10-10 14:00:00,112.01,112.01,112.01,112.01,0.0,104.0403,104.0403,104.0403,104.0403,0.0
2016-10-10 14:05:00,112.0,112.02,112.0,112.01,2185.0,104.031,104.0496,104.031,104.0403,2185.0
2016-10-10 14:10:00,112.01,112.03,111.98,112.0,7478.0,104.0403,104.0589,104.0124,104.031,7478.0
2016-10-10 14:15:00,112.01,112.03,112.0,112.03,2005.0,104.0403,104.0589,104.031,104.0589,2005.0
2016-10-10 14:20:00,112.04,112.04,112.0,112.01,2893.0,104.0682,104.0682,104.031,104.0403,2893.0
2016-10-10 14:25:00,112.02,112.04,112.01,112.03,6789.0,104.0496,104.0682,104.0403,104.0589,6789.0
2016-10-10 14:30:00,112.03,112.04,112.0,112.04,5257.0,104.0589,104.0682,104.031,104.0682,5257.0
2016-10-10 14:35:00,112.07,112.09,112.05,112.09,8940.0,104.096,104.1146,104.0775,104.1146,8940.0
2016-10-10 14:40:00,112.07,112.08,112.05,112.05,1570.0,104.096,104.1053,104.0775,104.0775,1570.0
2016-10-10 14:45:00,112.08,112.08,112.03,112.06,2687.0,104.1053,104.1053,104.0589,104.0867,2687.0
2016-10-10 14:50:00,112.06,112.07,112.03,112.06,1587.0,104.0867,104.096,104.0589,104.0867,1587.0
2016-10-10 14:55:00,112.05,112.07,112.01,112.02,2964.0,104.0775,104.096,104.0403,104.0496,2964.0
2016-10-10 15:00:00,112.04,112.05,112.02,112.04,4823.0,104.0682,104.0775,104.0496,104.0682,4823.0
2016-10-10 15:05:00,112.04,112.04,112.01,112.03,6427.0,104.0682,104.0682,104.0403,104.0589,6427.0
2016-10-10 15:10:00,112.02,112.02,111.94,111.94,14471.0,104.0496,104.0496,103.9753,103.9753,14471.0
2016-10-10 15:15:00,111.95,111.98,111.94,111.97,12886.0,103.9846,104.0124,103.9753,104.0031,12886.0
2016-10-10 15:20:00,111.96,111.97,111.93,111.93,9075.0,103.9939,104.0031,103.966,103.966,9075.0
2016-10-10 15:25:00,111.93,111.97,111.93,111.95,16035.0,103.966,104.0031,103.966,103.9846,16035.0
2016-10-10 15:30:00,111.93,111.94,111.87,111.89,7013.0,103.966,103.9753,103.9103,103.9288,7013.0
2016-10-10 15:35:00,111.89,111.92,111.88,111.88,1281.0,103.9288,103.9567,103.9196,103.9196,1281.0
2016-10-10 15:40:00,111.9,111.93,111.87,111.92,3007.0,103.9381,103.966,103.9103,103.9567,3007.0
2016-10-10 15:45:00,111.89,111.91,111.88,111.89,4868.0,103.9288,103.9474,103.9196,103.9288,4868.0
2016-10-10 15:50:00,111.86,111.87,111.83,111.86,4433.0,103.901,103.9103,103.8731,103.901,4433.0
2016-10-10 15:55:00,111.86,111.92,111.86,111.88,22694.0,103.901,103.9567,103.901,103.9196,22694.0
2016-10-11 09:30:00,111.61,111.67,111.51,111.51,17915.0,103.6688,103.7245,103.5759,103.5759,17915.0
2016-10-11 09:35:00,111.58,111.6,111.48,111.51,6610.0,103.6409,103.6595,103.548,103.5759,6610.0
2016-10-11 09:40:00,111.51,111.53,111.49,111.53,1743.0,103.5759,103.5945,103.5573,103.5945,1743.0
2016-10-11 09:45:00,111.51,111.51,111.4,111.45,3532.0,103.5759,103.5759,103.4737,103.5201,3532.0
2016-10-11 09:50:00,111.33,111.34,111.3,111.31,1230.0,103.4087,103.418,103.3808,103.3901,1230.0
2016-10-11 09:55:00,111.27,111.35,111.25,111.34,1812.0,103.353,103.4273,103.3344,103.418,1812.0
2016-10-11 10:00:00,111.32,111.32,111.24,111.31,1830.0,103.3994,103.3994,103.3251,103.3901,1830.0
2016-10-11 10:05:00,111.3,111.32,111.24,111.3,2877.0,103.3808,103.3994,103.3251,103.3808,2877.0
2016-10-11 10:10:00,111.29,111.29,111.04,111.12,5929.0,103.3715,103.3715,103.1393,103.2136,5929.0
2016-10-11 10:15:00,111.07,111.1,111.05,111.05,3284.0,103.1672,103.195,103.1486,103.1486,3284.0
2016-10-11 10:20:00,111.05,111.09,111.04,111.09,3479.0,103.1486,103.1858,103.1393,103.1858,3479.0
2016-10-11 10:25:00,111.11,111.12,111.02,111.08,2832.0,103.2043,103.2136,103.1207,103.1765,2832.0
2016-10-11 10:30:00,111.09,111.14,111.09,111.14,2879.0,103.1858,103.2322,103.1858,103.2322,2879.0
2016-10-11 10:35:00,111.08,111.12,111.08,111.12,900.0,103.1765,103.2136,103.1765,103.2136,900.0
2016-10-11 10:40:00,111.09,111.11,111.08,111.08,924.0,103.1858,103.2043,103.1765,103.1765,924.0
2016-10-11 10:45:00,111.05,111.07,111.04,111.06,1790.0,103.1486,103.1672,103.1393,103.1579,1790.0
2016-10-11 10:50:00,111.0,111.0,110.94,110.95,3045.0,103.1022,103.1022,103.0464,103.0557,3045.0
2016-10-11 10:55:00,110.92,110.96,110.84,110.84,3140.0,103.0279,103.065,102.9535,102.9535,3140.0
2016-10-11 11:00:00,110.8,110.82,110.75,110.76,9326.0,102.9164,102.935,102.87,102.8792,9326.0
2016-10-11 11:05:00,110.75,110.79,110.75,110.77,2080.0,102.87,102.9071,102.87,102.8885,2080.0
2016-10-11 11:10:00,110.77,110.8,110.75,110.77,3960.0,102.8885,102.9164,102.87,102.8885,3960.0
2016-10-11 11:15:00,110.73,110.75,110.64,110.72,14067.0,102.8514,102.87,102.7678,102.8421,14067.0
2016-10-11 11:20:00,110.7,110.7,110.63,110.7,7149.0,102.8235,102.8235,102.7585,102.8235,7149.0
2016-10-11 11:25:00,110.71,110.71,110.56,110.57,5636.0,102.8328,102.8328,102.6935,102.7028,5636.0
2016-10-11 11:30:00,110.6,110.7,110.6,110.68,2973.0,102.7306,102.8235,102.7306,102.8049,2973.0
2016-10-11 11:35:00,110.7,110.71,110.67,110.67,3499.0,102.8235,102.8328,102.7956,102.7956,3499.0
2016-10-11 11:40:00,110.68,110.78,110.67,110.78,1664.0,102.8049,102.8978,102.7956,102.8978,1664.0
2016-10-11 11:45:00,110.74,110.74,110.64,110.67,2575.0,102.8607,102.8607,102.7678,102.7956,2575.0
2016-10-11 11:50:00,110.65,110.66,110.61,110.62,671.0,102.7771,102.7864,102.7399,102.7492,671.0
2016-10-11 11:55:00,110.68,110.71,110.61,110.71,1517.0,102.8049,102.8328,102.7399,102.8328,1517.0
2016-10-11 12:00:00,110.73,110.76,110.69,110.69,4598.0,102.8514,102.8792,102.8142,102.8142,4598.0
2016-10-11 12:05:00,110.7,110.72,110.7,110.72,700.0,102.8235,102.8421,102.8235,102.8421,700.0
2016-10-11 12:10:00,110.67,110.69,110.65,110.66,2294.0,102.7956,102.8142,102.7771,102.7864,2294.0
2016-10-11 12:15:00,110.67,110.74,110.65,110.73,6592.0,102.7956,102.8607,102.7771,102.8514,6592.0
2016-10-11 12:20:00,110.76,110.76,110.68,110.68,4258.0,102.8792,102.8792,102.8049,102.8049,4258.0
2016-10-11 12:25:00,110.73,110.73,110.68,110.71,2153.0,102.8514,102.8514,102.8049,102.8328,2153.0
2016-10-11 12:30:00,110.69,110.71,110.69,110.69,3294.0,102.8142,102.8328,102.8142,102.8142,3294.0
2016-10-11 12:35:00,110.66,110.71,110.61,110.7,7240.0,102.7864,102.8328,102.7399,102.8235,7240.0
2016-10-11 12:40:00,110.74,110.81,110.73,110.81,955.0,102.8607,102.9257,102.8514,102.9257,955.0
2016-10-11 12:45:00,110.83,110.88,110.82,110.84,1004.0,102.9443,102.9907,102.935,102.9535,1004.0
2016-10-11 12:50:00,110.83,110.84,110.81,110.81,1772.0,102.9443,102.9535,102.9257,102.9257,1772.0
2016-10-11 12:55:00,110.78,110.78,110.75,110.76,1445.0,102.8978,102.8978,102.87,102.8792,1445.0
2016-10-11 13:00:00,110.76,110.76,110.66,110.68,3819.0,102.8792,102.8792,102.7864,102.8049,3819.0
2016-10-11 13:05:00,110.68,110.7,110.61,110.61,1567.0,102.8049,102.8235,102.7399,102.7399,1567.0
2016-10-11 13:10:00,110.66,110.66,110.48,110.54,6121.0,102.7864,102.7864,102.6192,102.6749,6121.0
2016-10-11 13:15:00,110.47,110.49,110.41,110.49,7876.0,102.6099,102.6285,102.5541,102.6285,7876.0
2016-10-11 13:20:00,110.49,110.52,110.49,110.52,3300.0,102.6285,102.6563,102.6285,102.6563,3300.0
2016-10-11 13:25:00,110.52,110.57,110.51,110.56,11686.0,102.6563,102.7028,102.647,102.6935,11686.0
2016-10-11 13:30:00,110.53,110.56,110.43,110.55,12619.0,102.6656,102.6935,102.5727,102.6842,12619.0
2016-10-11 13:35:00,110.53,110.53,110.42,110.42,6053.0,102.6656,102.6656,102.5634,102.5634,6053.0
2016-10-11 13:40:00,110.44,110.45,110.4,110.41,9681.0,102.582,102.5913,102.5449,102.5541,9681.0
2016-10-11 13:45:00,110.37,110.37,110.25,110.26,7371.0,102.517,102.517,102.4055,102.4148,7371.0
2016-10-11 13:50:00,110.29,110.32,110.25,110.25,13959.0,102.4427,102.4705,102.4055,102.4055,13959.0
2016-10-11 13:55:00,110.26,110.26,110.17,110.18,7838.0,102.4148,102.4148,102.3312,102.3405,7838.0
2016-10-11 14:00:00,110.23,110.26,110.21,110.26,2999.0,102.387,102.4148,102.3684,102.4148,2999.0
2016-10-11 14:05:00,110.25,110.29,110.2,110.29,8043.0,102.4055,102.4427,102.3591,102.4427,8043.0
2016-10-11 14:10:00,110.32,110.34,110.22,110.27,4881.0,102.4705,102.4891,102.3777,102.4241,4881.0
2016-10-11 14:15:00,110.26,110.27,110.04,110.06,7511.0,102.4148,102.4241,102.2105,102.229,7511.0
2016-10-11 14:20:00,110.05,110.13,110.02,110.12,15499.0,102.2198,102.2941,102.1919,102.2848,15499.0
2016-10-11 14:25:00,110.14,110.14,110.07,110.14,9961.0,102.3034,102.3034,102.2383,102.3034,9961.0
2016-10-11 14:30:00,110.13,110.13,110.08,110.09,3325.0,102.2941,102.2941,102.2476,102.2569,3325.0
2016-10-11 14:35:00,110.09,110.15,110.08,110.13,10086.0,102.2569,102.3126,102.2476,102.2941,10086.0
2016-10-11 14:40:00,110.13,110.19,110.1,110.18,7439.0,102.2941,102.3498,102.2662,102.3405,7439.0
2016-10-11 14:45:00,110.18,110.32,110.18,110.3,5075.0,102.3405,102.4705,102.3405,102.452,5075.0
2016-10-11 14:50:00,110.29,110.29,110.21,110.27,23753.0,102.4427,102.4427,102.3684,102.4241,23753.0
2016-10-11 14:55:00,110.27,110.29,110.22,110.23,12397.0,102.4241,102.4427,102.3777,102.387,12397.0
2016-10-11 15:00:00,110.22,110.27,110.2,110.24,9178.0,102.3777,102.4241,102.3591,102.3962,9178.0
2016-10-11 15:05:00,110.22,110.22,110.15,110.21,26270.0,102.3777,102.3777,102.3126,102.3684,26270.0
2016-10-11 15:10:00,110.2,110.28,110.19,110.27,16683.0,102.3591,102.4334,102.3498,102.4241,16683.0
2016-10-11 15:15:00,110.23,110.37,110.21,110.34,7267.0,102.387,102.517,102.3684,102.4891,7267.0
2016-10-11 15:20:00,110.38,110.46,110.36,110.45,9108.0,102.5263,102.6006,102.5077,102.5913,9108.0
2016-10-11 15:25:00,110.45,110.45,110.36,110.39,3932.0,102.5913,102.5913,102.5077,102.5356,3932.0
2016-10-11 15:30:00,110.37,110.43,110.37,110.41,4656.0,102.517,102.5727,102.517,102.5541,4656.0
2016-10-11 15:35:00,110.41,110.43,110.32,110.4,13683.0,102.5541,102.5727,102.4705,102.5449,13683.0
2016-10-11 15:40:00,110.43,110.49,110.4,110.41,5587.0,102.5727,102.6285,102.5449,102.5541,5587.0
2016-10-11 15:45:00,110.39,110.52,110.38,110.49,4782.0,102.5356,102.6563,102.5263,102.6285,4782.0
2016-10-11 15:50:00,110.49,110.49,110.43,110.43,5469.0,102.6285,102.6285,102.5727,102.5727,5469.0
2016-10-11 15:55:00,110.44,110.46,110.36,110.42,23746.0,102.582,102.6006,102.5077,102.5634,23746.0
2016-10-12 09:30:00,110.55,110.58,110.39,110.39,19409.0,102.6842,102.712,102.5356,102.5356,19409.0
2016-10-12 09:35:00,110.41,110.41,110.35,110.41,2477.0,102.5541,102.5541,102.4984,102.5541,2477.0
2016-10-12 09:40:00,110.32,110.37,110.32,110.35,9663.0,102.4705,102.517,102.4705,102.4984,9663.0
2016-10-12 09:45:00,110.34,110.46,110.33,110.44,2307.0,102.4891,102.6006,102.4798,102.582,2307.0
2016-10-12 09:50:00,110.46,110.55,110.41,110.55,4624.0,102.6006,102.6842,102.5541,102.6842,4624.0
2016-10-12 09:55:00,110.57,110.59,110.54,110.54,906.0,102.7028,102.7213,102.6749,102.6749,906.0
2016-10-12 10:00:00,110.59,110.66,110.56,110.65,1048.0,102.7213,102.7864,102.6935,102.7771,1048.0
2016-10-12 10:05:00,110.69,110.69,110.52,110.57,5862.0,102.8142,102.8142,102.6563,102.7028,5862.0
2016-10-12 10:10:00,110.59,110.59,110.58,110.58,1220.0,102.7213,102.7213,102.712,102.712,1220.0
2016-10-12 10:15:00,110.56,110.66,110.54,110.57,2207.0,102.6935,102.7864,102.6749,102.7028,2207.0
2016-10-12 10:20:00,110.61,110.63,110.6,110.61,1474.0,102.7399,102.7585,102.7306,102.7399,1474.0
2016-10-12 10:25:00,110.63,110.77,110.62,110.71,3422.0,102.7585,102.8885,102.7492,102.8328,3422.0
2016-10-12 10:30:00,110.69,110.69,110.69,110.69,338.0,102.8142,102.8142,102.8142,102.8142,338.0
2016-10-12 10:35:00,110.63,110.63,110.58,110.61,2747.0,102.7585,102.7585,102.712,102.7399,2747.0
2016-10-12 10:40:00,110.61,110.62,110.57,110.58,794.0,102.7399,102.7492,102.7028,102.712,794.0
2016-10-12 10:45:00,110.62,110.62,110.55,110.58,2091.0,102.7492,102.7492,102.6842,102.712,2091.0
2016-10-12 10:50:00,110.5,110.5,110.4,110.43,6431.0,102.6377,102.6377,102.5449,102.5727,6431.0
2016-10-12 10:55:00,110.47,110.48,110.4,110.4,1582.0,102.6099,102.6192,102.5449,102.5449,1582.0
2016-10-12 11:00:00,110.43,110.51,110.43,110.51,3514.0,102.5727,102.647,102.5727,102.647,3514.0
2016-10-12 11:05:00,110.52,110.53,110.48,110.51,6265.0,102.6563,102.6656,102.6192,102.647,6265.0
2016-10-12 11:10:00,110.52,110.58,110.5,110.51,6482.0,102.6563,102.712,102.6377,102.647,6482.0
2016-10-12 11:15:00,110.52,110.52,110.46,110.49,8907.0,102.6563,102.6563,102.6006,102.6285,8907.0
2016-10-12 11:20:00,110.48,110.52,110.45,110.51,2054.0,102.6192,102.6563,102.5913,102.647,2054.0
2016-10-12 11:25:00,110.56,110.58,110.54,110.54,3342.0,102.6935,102.712,102.6749,102.6749,3342.0
2016-10-12 11:30:00,110.56,110.71,110.56,110.7,3814.0,102.6935,102.8328,102.6935,102.8235,3814.0
2016-10-12 11:35:00,110.67,110.69,110.64,110.65,2123.0,102.7956,102.8142,102.7678,102.7771,2123.0
2016-10-12 11:40:00,110.64,110.65,110.62,110.62,1352.0,102.7678,102.7771,102.7492,102.7492,1352.0
2016-10-12 11:45:00,110.61,110.63,110.6,110.61,1553.0,102.7399,102.7585,102.7306,102.7399,1553.0
2016-10-12 11:50:00,110.63,110.63,110.59,110.59,3364.0,102.7585,102.7585,102.7213,102.7213,3364.0
2016-10-12 11:55:00,110.63,110.64,110.62,110.64,844.0,102.7585,102.7678,102.7492,102.7678,844.0
2016-10-12 12:00:00,110.63,110.67,110.63,110.67,2319.0,102.7585,102.7956,102.7585,102.7956,2319.0
2016-10-12 12:05:00,110.7,110.7,110.63,110.65,1469.0,102.8235,102.8235,102.7585,102.7771,1469.0
2016-10-12 12:10:00,110.68,110.72,110.68,110.72,7924.0,102.8049,102.8421,102.8049,102.8421,7924.0
2016-10-12 12:15:00,110.7,110.7,110.69,110.69,3140.0,102.8235,102.8235,102.8142,102.8142,3140.0
2016-10-12 12:20:00,110.71,110.77,110.7,110.77,2057.0,102.8328,102.8885,102.8235,102.8885,2057.0
2016-10-12 12:25:00,110.76,110.78,110.75,110.75,1606.0,102.8792,102.8978,102.87,102.87,1606.0
2016-10-12 12:30:00,110.77,110.77,110.72,110.77,5876.0,102.8885,102.8885,102.8421,102.8885,5876.0
2016-10-12 12:35:00,110.8,110.81,110.78,110.81,1756.0,102.9164,102.9257,102.8978,102.9257,1756.0
2016-10-12 12:40:00,110.77,110.8,110.76,110.77,3413.0,102.8885,102.9164,102.8792,102.8885,3413.0
2016-10-12 12:45:00,110.79,110.79,110.77,110.78,898.0,102.9071,102.9071,102.8885,102.8978,898.0
2016-10-12 12:50:00,110.75,110.78,110.75,110.76,6880.0,102.87,102.8978,102.87,102.8792,6880.0
2016-10-12 12:55:00,110.75,110.76,110.74,110.75,3309.0,102.87,102.8792,102.8607,102.87,3309.0
2016-10-12 13:00:00,110.74,110.75,110.74,110.74,634.0,102.8607,102.87,102.8607,102.8607,634.0
2016-10-12 13:05:00,110.75,110.75,110.75,110.75,21560.0,102.87,102.87,102.87,102.87,21560.0
2016-10-12 13:10:00,110.76,110.76,110.69,110.74,4872.0,102.8792,102.8792,102.8142,102.8607,4872.0
2016-10-12 13:15:00,110.72,110.76,110.72,110.75,700.0,102.8421,102.8792,102.8421,102.87,700.0
2016-10-12 13:20:00,110.74,110.75,110.7,110.74,12232.0,102.8607,102.87,102.8235,102.8607,12232.0
2016-10-12 13:25:00,110.75,110.76,110.73,110.76,2337.0,102.87,102.8792,102.8514,102.8792,2337.0
2016-10-12 13:30:00,110.75,110.76,110.73,110.73,2560.0,102.87,102.8792,102.8514,102.8514,2560.0
2016-10-12 13:35:00,110.72,110.72,110.69,110.71,3002.0,102.8421,102.8421,102.8142,102.8328,3002.0
2016-10-12 13:40:00,110.71,110.74,110.69,110.74,8259.0,102.8328,102.8607,102.8142,102.8607,8259.0
2016-10-12 13:45:00,110.73,110.74,110.7,110.71,2696.0,102.8514,102.8607,102.8235,102.8328,2696.0
2016-10-12 13:50:00,110.71,110.75,110.7,110.75,2160.0,102.8328,102.87,102.8235,102.87,2160.0
2016-10-12 13:55:00,110.75,110.83,110.75,110.8,3522.0,102.87,102.9443,102.87,102.9164,3522.0
2016-10-12 14:00:00,110.8,110.87,110.69,110.74,17116.0,102.9164,102.9814,102.8142,102.8607,17116.0
2016-10-12 14:05:00,110.7,110.82,110.67,110.82,8399.0,102.8235,102.935,102.7956,102.935,8399.0
2016-10-12 14:10:00,110.83,110.91,110.81,110.9,11374.0,102.9443,103.0186,102.9257,103.0093,11374.0
2016-10-12 14:15:00,110.9,110.98,110.89,110.93,4992.0,103.0093,103.0836,103.0,103.0371,4992.0
2016-10-12 14:20:00,110.92,110.95,110.88,110.93,2662.0,103.0279,103.0557,102.9907,103.0371,2662.0
2016-10-12 14:25:00,110.89,110.89,110.75,110.76,10556.0,103.0,103.0,102.87,102.8792,10556.0
2016-10-12 14:30:00,110.79,110.86,110.76,110.85,3258.0,102.9071,102.9721,102.8792,102.9628,3258.0
2016-10-12 14:35:00,110.82,110.86,110.81,110.84,5384.0,102.935,102.9721,102.9257,102.9535,5384.0
2016-10-12 14:40:00,110.84,110.85,110.77,110.77,7373.0,102.9535,102.9628,102.8885,102.8885,7373.0
2016-10-12 14:45:00,110.75,110.77,110.71,110.76,15134.0,102.87,102.8885,102.8328,102.8792,15134.0
2016-10-12 14:50:00,110.78,110.81,110.75,110.81,29330.0,102.8978,102.9257,102.87,102.9257,29330.0
2016-10-12 14:55:00,110.79,110.8,110.71,110.71,3804.0,102.9071,102.9164,102.8328,102.8328,3804.0
2016-10-12 15:00:00,110.7,110.71,110.64,110.7,4339.0,102.8235,102.8328,102.7678,102.8235,4339.0
2016-10-12 15:05:00,110.69,110.76,110.65,110.72,10461.0,102.8142,102.8792,102.7771,102.8421,10461.0
2016-10-12 15:10:00,110.73,110.78,110.73,110.76,1999.0,102.8514,102.8978,102.8514,102.8792,1999.0
2016-10-12 15:15:00,110.73,110.75,110.72,110.73,2827.0,102.8514,102.87,102.8421,102.8514,2827.0
2016-10-12 15:20:00,110.76,110.77,110.7,110.71,3477.0,102.8792,102.8885,102.8235,102.8328,3477.0
2016-10-12 15:25:00,110.7,110.71,110.63,110.63,4567.0,102.8235,102.8328,102.7585,102.7585,4567.0
2016-10-12 15:30:00,110.6,110.61,110.51,110.53,7735.0,102.7306,102.7399,102.647,102.6656,7735.0
2016-10-12 15:35:00,110.54,110.65,110.53,110.65,5055.0,102.6749,102.7771,102.6656,102.7771,5055.0
2016-10-12 15:40:00,110.64,110.72,110.62,110.68,5673.0,102.7678,102.8421,102.7492,102.8049,5673.0
2016-10-12 15:45:00,110.69,110.72,110.68,110.68,4778.0,102.8142,102.8421,102.8049,102.8049,4778.0
2016-10-12 15:50:00,110.69,110.7,110.64,110.65,3007.0,102.8142,102.8235,102.7678,102.7771,3007.0
2016-10-12 15:55:00,110.64,110.69,110.6,110.6,11359.0,102.7678,102.8142,102.7306,102.7306,11359.0
2016-10-13 09:30:00,109.9,109.99,109.83,109.91,14796.0,102.0804,102.164,102.0154,102.0897,14796.0
2016-10-13 09:35:00,109.87,109.91,109.79,109.82,14972.0,102.0526,102.0897,101.9783,102.0061,14972.0
2016-10-13 09:40:00,109.8,109.8,109.7,109.75,9186.0,101.9875,101.9875,101.8947,101.9411,9186.0
2016-10-13 09:45:00,109.75,109.78,109.66,109.73,7165.0,101.9411,101.969,101.8575,101.9225,7165.0
2016-10-13 09:50:00,109.73,109.73,109.49,109.49,2798.0,101.9225,101.9225,101.6996,101.6996,2798.0
2016-10-13 09:55:00,109.5,109.52,109.43,109.52,8032.0,101.7089,101.7275,101.6439,101.7275,8032.0
2016-10-13 10:00:00,109.48,109.49,109.38,109.46,4938.0,101.6903,101.6996,101.5974,101.6717,4938.0
2016-10-13 10:05:00,109.46,109.55,109.46,109.53,5240.0,101.6717,101.7553,101.6717,101.7368,5240.0
2016-10-13 10:10:00,109.53,109.53,109.46,109.52,5154.0,101.7368,101.7368,101.6717,101.7275,5154.0
2016-10-13 10:15:00,109.63,109.66,109.57,109.6,6954.0,101.8296,101.8575,101.7739,101.8018,6954.0
2016-10-13 10:20:00,109.63,109.68,109.61,109.64,3793.0,101.8296,101.8761,101.8111,101.8389,3793.0
2016-10-13 10:25:00,109.68,109.72,109.59,109.62,7437.0,101.8761,101.9132,101.7925,101.8204,7437.0
2016-10-13 10:30:00,109.62,109.78,109.54,109.78,6446.0,101.8204,101.969,101.746,101.969,6446.0
2016-10-13 10:35:00,109.79,109.89,109.79,109.86,3276.0,101.9783,102.0711,101.9783,102.0433,3276.0
2016-10-13 10:40:00,109.86,109.87,109.82,109.84,2072.0,102.0433,102.0526,102.0061,102.0247,2072.0
2016-10-13 10:45:00,109.84,109.84,109.65,109.67,3163.0,102.0247,102.0247,101.8482,101.8668,3163.0
2016-10-13 10:50:00,109.73,109.75,109.69,109.74,1804.0,101.9225,101.9411,101.8854,101.9318,1804.0
2016-10-13 10:55:00,109.74,109.75,109.69,109.73,9373.0,101.9318,101.9411,101.8854,101.9225,9373.0
2016-10-13 11:00:00,109.75,109.77,109.6,109.6,3397.0,101.9411,101.9597,101.8018,101.8018,3397.0
2016-10-13 11:05:00,109.63,109.76,109.63,109.76,2282.0,101.8296,101.9504,101.8296,101.9504,2282.0
2016-10-13 11:10:00,109.69,109.77,109.68,109.76,6180.0,101.8854,101.9597,101.8761,101.9504,6180.0
2016-10-13 11:15:00,109.8,109.9,109.76,109.9,3893.0,101.9875,102.0804,101.9504,102.0804,3893.0
2016-10-13 11:20:00,109.96,109.96,109.89,109.94,10692.0,102.1362,102.1362,102.0711,102.1176,10692.0
2016-10-13 11:25:00,109.97,110.0,109.96,109.96,2698.0,102.1455,102.1733,102.1362,102.1362,2698.0
2016-10-13 11:30:00,109.98,110.06,109.98,110.06,4402.0,102.1547,102.229,102.1547,102.229,4402.0
2016-10-13 11:35:00,110.02,110.04,109.97,109.97,3151.0,102.1919,102.2105,102.1455,102.1455,3151.0
2016-10-13 11:40:00,109.98,110.05,109.97,110.05,2782.0,102.1547,102.2198,102.1455,102.2198,2782.0
2016-10-13 11:45:00,110.05,110.07,109.98,110.02,4030.0,102.2198,102.2383,102.1547,102.1919,4030.0
2016-10-13 11:50:00,110.01,110.04,109.97,109.98,3298.0,102.1826,102.2105,102.1455,102.1547,3298.0
2016-10-13 11:55:00,109.96,110.01,109.95,110.01,1918.0,102.1362,102.1826,102.1269,102.1826,1918.0
2016-10-13 12:00:00,109.95,109.96,109.91,109.96,3759.0,102.1269,102.1362,102.0897,102.1362,3759.0
2016-10-13 12:05:00,109.98,110.03,109.97,109.99,587.0,102.1547,102.2012,102.1455,102.164,587.0
2016-10-13 12:10:00,110.01,110.05,110.0,110.05,14767.0,102.1826,102.2198,102.1733,102.2198,14767.0
2016-10-13 12:15:00,110.06,110.07,110.0,110.0,2612.0,102.229,102.2383,102.1733,102.1733,2612.0
2016-10-13 12:20:00,110.01,110.02,109.98,110.02,2697.0,102.1826,102.1919,102.1547,102.1919,2697.0
2016-10-13 12:25:00,110.0,110.02,109.99,110.01,2179.0,102.1733,102.1919,102.164,102.1826,2179.0
2016-10-13 12:30:00,110.0,110.05,110.0,110.04,5180.0,102.1733,102.2198,102.1733,102.2105,5180.0
2016-10-13 12:35:00,110.04,110.26,110.04,110.25,13795.0,102.2105,102.4148,102.2105,102.4055,13795.0
2016-10-13 12:40:00,110.28,110.29,110.23,110.23,4293.0,102.4334,102.4427,102.387,102.387,4293.0
2016-10-13 12:45:00,110.24,110.25,110.22,110.25,3151.0,102.3962,102.4055,102.3777,102.4055,3151.0
2016-10-13 12:50:00,110.26,110.26,110.21,110.23,1048.0,102.4148,102.4148,102.3684,102.387,1048.0
2016-10-13 12:55:00,110.24,110.25,110.24,110.25,660.0,102.3962,102.4055,102.3962,102.4055,660.0
2016-10-13 13:00:00,110.2,110.21,110.17,110.21,1211.0,102.3591,102.3684,102.3312,102.3684,1211.0
2016-10-13 13:05:00,110.19,110.19,110.16,110.17,6522.0,102.3498,102.3498,102.3219,102.3312,6522.0
2016-10-13 13:10:00,110.17,110.17,110.05,110.05,3451.0,102.3312,102.3312,102.2198,102.2198,3451.0
2016-10-13 13:15:00,110.09,110.13,110.07,110.11,2244.0,102.2569,102.2941,102.2383,102.2755,2244.0
2016-10-13 13:20:00,110.12,110.15,110.11,110.13,2047.0,102.2848,102.3126,102.2755,102.2941,2047.0
2016-10-13 13:25:00,110.15,110.17,110.14,110.14,3164.0,102.3126,102.3312,102.3034,102.3034,3164.0
2016-10-13 13:30:00,110.18,110.2,110.1,110.15,12296.0,102.3405,102.3591,102.2662,102.3126,12296.0
2016-10-13 13:35:00,110.14,110.15,110.08,110.11,4920.0,102.3034,102.3126,102.2476,102.2755,4920.0
2016-10-13 13:40:00,110.14,110.21,110.13,110.2,3239.0,102.3034,102.3684,102.2941,102.3591,3239.0
2016-10-13 13:45:00,110.21,110.21,110.16,110.17,3230.0,102.3684,102.3684,102.3219,102.3312,3230.0
2016-10-13 13:50:00,110.19,110.33,110.19,110.31,4635.0,102.3498,102.4798,102.3498,102.4613,4635.0
2016-10-13 13:55:00,110.32,110.42,110.32,110.42,2900.0,102.4705,102.5634,102.4705,102.5634,2900.0
2016-10-13 14:00:00,110.39,110.49,110.39,110.49,13040.0,102.5356,102.6285,102.5356,102.6285,13040.0
2016-10-13 14:05:00,110.48,110.48,110.4,110.42,5499.0,102.6192,102.6192,102.5449,102.5634,5499.0
2016-10-13 14:10:00,110.39,110.41,110.36,110.36,3741.0,102.5356,102.5541,102.5077,102.5077,3741.0
2016-10-13 14:15:00,110.36,110.37,110.33,110.37,2272.0,102.5077,102.517,102.4798,102.517,2272.0
2016-10-13 14:20:00,110.41,110.45,110.4,110.41,3066.0,102.5541,102.5913,102.5449,102.5541,3066.0
2016-10-13 14:25:00,110.45,110.45,110.43,110.44,8403.0,102.5913,102.5913,102.5727,102.582,8403.0
2016-10-13 14:30:00,110.49,110.51,110.49,110.5,666.0,102.6285,102.647,102.6285,102.6377,666.0
2016-10-13 14:35:00,110.47,110.47,110.39,110.43,25733.0,102.6099,102.6099,102.5356,102.5727,25733.0
2016-10-13 14:40:00,110.42,110.48,110.4,110.41,4566.0,102.5634,102.6192,102.5449,102.5541,4566.0
2016-10-13 14:45:00,110.46,110.51,110.44,110.5,10565.0,102.6006,102.647,102.582,102.6377,10565.0
2016-10-13 14:50:00,110.53,110.57,110.45,110.57,17457.0,102.6656,102.7028,102.5913,102.7028,17457.0
2016-10-13 14:55:00,110.57,110.63,110.56,110.57,10062.0,102.7028,102.7585,102.6935,102.7028,10062.0
2016-10-13 15:00:00,110.56,110.56,110.51,110.54,2723.0,102.6935,102.6935,102.647,102.6749,2723.0
2016-10-13 15:05:00,110.54,110.58,110.52,110.58,4722.0,102.6749,102.712,102.6563,102.712,4722.0
2016-10-13 15:10:00,110.59,110.62,110.59,110.61,9734.0,102.7213,102.7492,102.7213,102.7399,9734.0
2016-10-13 15:15:00,110.59,110.59,110.5,110.52,5716.0,102.7213,102.7213,102.6377,102.6563,5716.0
2016-10-13 15:20:00,110.51,110.55,110.49,110.55,7880.0,102.647,102.6842,102.6285,102.6842,7880.0
2016-10-13 15:25:00,110.53,110.53,110.4,110.42,9517.0,102.6656,102.6656,102.5449,102.5634,9517.0
2016-10-13 15:30:00,110.43,110.44,110.37,110.42,4902.0,102.5727,102.582,102.517,102.5634,4902.0
2016-10-13 15:35:00,110.42,110.48,110.41,110.44,11195.0,102.5634,102.6192,102.5541,102.582,11195.0
2016-10-13 15:40:00,110.43,110.47,110.41,110.41,6111.0,102.5727,102.6099,102.5541,102.5541,6111.0
2016-10-13 15:45:00,110.37,110.44,110.35,110.35,8993.0,102.517,102.582,102.4984,102.4984,8993.0
2016-10-13 15:50:00,110.31,110.33,110.28,110.29,7522.0,102.4613,102.4798,102.4334,102.4427,7522.0
2016-10-13 15:55:00,110.29,110.34,110.2,110.34,27954.0,102.4427,102.4891,102.3591,102.4891,27954.0
2016-10-14 09:30:00,110.76,110.91,110.76,110.82,10492.0,102.8792,103.0186,102.8792,102.935,10492.0
2016-10-14 09:35:00,110.86,110.93,110.84,110.85,3573.0,102.9721,103.0371,102.9535,102.9628,3573.0
2016-10-14 09:40:00,110.82,110.92,110.82,110.9,7353.0,102.935,103.0279,102.935,103.0093,7353.0
2016-10-14 09:45:00,110.99,111.05,110.99,111.02,2878.0,103.0929,103.1486,103.0929,103.1207,2878.0
2016-10-14 09:50:00,111.06,111.06,111.0,111.0,2351.0,103.1579,103.1579,103.1022,103.1022,2351.0
2016-10-14 09:55:00,111.04,111.05,110.98,110.98,1200.0,103.1393,103.1486,103.0836,103.0836,1200.0
2016-10-14 10:00:00,110.94,110.96,110.9,110.94,2012.0,103.0464,103.065,103.0093,103.0464,2012.0
2016-10-14 10:05:00,110.96,110.97,110.88,110.88,2514.0,103.065,103.0743,102.9907,102.9907,2514.0
2016-10-14 10:10:00,110.92,111.04,110.92,111.0,1626.0,103.0279,103.1393,103.0279,103.1022,1626.0
2016-10-14 10:15:00,111.03,111.07,111.03,111.07,2075.0,103.13,103.1672,103.13,103.1672,2075.0
2016-10-14 10:20:00,111.08,111.09,111.03,111.04,2090.0,103.1765,103.1858,103.13,103.1393,2090.0
2016-10-14 10:25:00,110.99,111.01,110.94,110.96,984.0,103.0929,103.1115,103.0464,103.065,984.0
2016-10-14 10:30:00,110.97,111.02,110.97,110.97,2633.0,103.0743,103.1207,103.0743,103.0743,2633.0
2016-10-14 10:35:00,110.97,111.02,110.96,111.02,1719.0,103.0743,103.1207,103.065,103.1207,1719.0
2016-10-14 10:40:00,111.01,111.04,111.0,111.04,3283.0,103.1115,103.1393,103.1022,103.1393,3283.0
2016-10-14 10:45:00,111.07,111.07,111.02,111.03,1548.0,103.1672,103.1672,103.1207,103.13,1548.0
2016-10-14 10:50:00,110.97,110.97,110.91,110.95,1979.0,103.0743,103.0743,103.0186,103.0557,1979.0
2016-10-14 10:55:00,110.96,110.96,110.89,110.9,4255.0,103.065,103.065,103.0,103.0093,4255.0
2016-10-14 11:00:00,110.89,110.89,110.75,110.76,1615.0,103.0,103.0,102.87,102.8792,1615.0
2016-10-14 11:05:00,110.77,110.78,110.71,110.76,2816.0,102.8885,102.8978,102.8328,102.8792,2816.0
2016-10-14 11:10:00,110.74,110.74,110.66,110.66,95565.0,102.8607,102.8607,102.7864,102.7864,95565.0
2016-10-14 11:15:00,110.67,110.72,110.66,110.72,2092.0,102.7956,102.8421,102.7864,102.8421,2092.0
2016-10-14 11:20:00,110.65,110.72,110.65,110.71,2894.0,102.7771,102.8421,102.7771,102.8328,2894.0
2016-10-14 11:25:00,110.67,110.69,110.67,110.68,417.0,102.7956,102.8142,102.7956,102.8049,417.0
2016-10-14 11:30:00,110.52,110.52,110.41,110.49,3518.0,102.6563,102.6563,102.5541,102.6285,3518.0
2016-10-14 11:35:00,110.5,110.55,110.5,110.55,793.0,102.6377,102.6842,102.6377,102.6842,793.0
2016-10-14 11:40:00,110.51,110.54,110.48,110.54,9328.0,102.647,102.6749,102.6192,102.6749,9328.0
2016-10-14 11:45:00,110.51,110.52,110.4,110.46,1423.0,102.647,102.6563,102.5449,102.6006,1423.0
2016-10-14 11:50:00,110.46,110.48,110.42,110.44,1734.0,102.6006,102.6192,102.5634,102.582,1734.0
2016-10-14 11:55:00,110.38,110.44,110.37,110.37,5558.0,102.5263,102.582,102.517,102.517,5558.0
2016-10-14 12:00:00,110.36,110.43,110.36,110.43,3154.0,102.5077,102.5727,102.5077,102.5727,3154.0
2016-10-14 12:05:00,110.38,110.43,110.38,110.39,1795.0,102.5263,102.5727,102.5263,102.5356,1795.0
2016-10-14 12:10:00,110.31,110.37,110.31,110.35,4485.0,102.4613,102.517,102.4613,102.4984,4485.0
2016-10-14 12:15:00,110.34,110.35,110.26,110.3,1730.0,102.4891,102.4984,102.4148,102.452,1730.0
2016-10-14 12:20:00,110.34,110.36,110.31,110.31,4833.0,102.4891,102.5077,102.4613,102.4613,4833.0
2016-10-14 12:25:00,110.33,110.42,110.33,110.41,2605.0,102.4798,102.5634,102.4798,102.5541,2605.0
2016-10-14 12:30:00,110.43,110.48,110.42,110.48,3517.0,102.5727,102.6192,102.5634,102.6192,3517.0
2016-10-14 12:35:00,110.45,110.48,110.45,110.47,1110.0,102.5913,102.6192,102.5913,102.6099,1110.0
2016-10-14 12:40:00,110.46,110.52,110.46,110.49,4444.0,102.6006,102.6563,102.6006,102.6285,4444.0
2016-10-14 12:45:00,110.44,110.44,110.41,110.43,4760.0,102.582,102.582,102.5541,102.5727,4760.0
2016-10-14 12:50:00,110.43,110.46,110.41,110.46,7170.0,102.5727,102.6006,102.5541,102.6006,7170.0
2016-10-14 12:55:00,110.47,110.48,110.44,110.46,10930.0,102.6099,102.6192,102.582,102.6006,10930.0
2016-10-14 13:00:00,110.45,110.45,110.37,110.37,6820.0,102.5913,102.5913,102.517,102.517,6820.0
2016-10-14 13:05:00,110.37,110.51,110.36,110.51,1609.0,102.517,102.647,102.5077,102.647,1609.0
2016-10-14 13:10:00,110.5,110.52,110.46,110.46,5588.0,102.6377,102.6563,102.6006,102.6006,5588.0
2016-10-14 13:15:00,110.47,110.52,110.45,110.5,11339.0,102.6099,102.6563,102.5913,102.6377,11339.0
2016-10-14 13:20:00,110.49,110.55,110.48,110.52,1862.0,102.6285,102.6842,102.6192,102.6563,1862.0
2016-10-14 13:25:00,110.55,110.57,110.52,110.55,4734.0,102.6842,102.7028,102.6563,102.6842,4734.0
2016-10-14 13:30:00,110.59,110.74,110.51,110.69,3698.0,102.7213,102.8607,102.647,102.8142,3698.0
2016-10-14 13:35:00,110.69,110.69,110.63,110.69,31894.0,102.8142,102.8142,102.7585,102.8142,31894.0
2016-10-14 13:40:00,110.65,110.66,110.57,110.58,6424.0,102.7771,102.7864,102.7028,102.712,6424.0
2016-10-14 13:45:00,110.6,110.62,110.53,110.58,3406.0,102.7306,102.7492,102.6656,102.712,3406.0
2016-10-14 13:50:00,110.55,110.55,110.45,110.49,3626.0,102.6842,102.6842,102.5913,102.6285,3626.0
2016-10-14 13:55:00,110.5,110.56,110.5,110.52,1227.0,102.6377,102.6935,102.6377,102.6563,1227.0
2016-10-14 14:00:00,110.46,110.49,110.42,110.49,3567.0,102.6006,102.6285,102.5634,102.6285,3567.0
2016-10-14 14:05:00,110.41,110.44,110.37,110.4,10683.0,102.5541,102.582,102.517,102.5449,10683.0
2016-10-14 14:10:00,110.36,110.38,110.32,110.37,10772.0,102.5077,102.5263,102.4705,102.517,10772.0
2016-10-14 14:15:00,110.33,110.42,110.33,110.42,4295.0,102.4798,102.5634,102.4798,102.5634,4295.0
2016-10-14 14:20:00,110.44,110.51,110.42,110.49,6247.0,102.582,102.647,102.5634,102.6285,6247.0
2016-10-14 14:25:00,110.46,110.54,110.44,110.51,9403.0,102.6006,102.6749,102.582,102.647,9403.0
2016-10-14 14:30:00,110.53,110.54,110.46,110.47,5120.0,102.6656,102.6749,102.6006,102.6099,5120.0
2016-10-14 14:35:00,110.46,110.5,110.41,110.47,6218.0,102.6006,102.6377,102.5541,102.6099,6218.0
2016-10-14 14:40:00,110.45,110.47,110.39,110.42,10648.0,102.5913,102.6099,102.5356,102.5634,10648.0
2016-10-14 14:45:00,110.39,110.41,110.38,110.39,4743.0,102.5356,102.5541,102.5263,102.5356,4743.0
2016-10-14 14:50:00,110.37,110.38,110.33,110.34,4961.0,102.517,102.5263,102.4798,102.4891,4961.0
2016-10-14 14:55:00,110.32,110.36,110.27,110.28,9160.0,102.4705,102.5077,102.4241,102.4334,9160.0
2016-10-14 15:00:00,110.29,110.32,110.28,110.31,4355.0,102.4427,102.4705,102.4334,102.4613,4355.0
2016-10-14 15:05:00,110.3,110.38,110.3,110.37,3980.0,102.452,102.5263,102.452,102.517,3980.0
2016-10-14 15:10:00,110.38,110.42,110.35,110.39,18019.0,102.5263,102.5634,102.4984,102.5356,18019.0
2016-10-14 15:15:00,110.39,110.42,110.35,110.35,13997.0,102.5356,102.5634,102.4984,102.4984,13997.0
2016-10-14 15:20:00,110.35,110.39,110.34,110.38,3223.0,102.4984,102.5356,102.4891,102.5263,3223.0
2016-10-14 15:25:00,110.36,110.38,110.34,110.34,18439.0,102.5077,102.5263,102.4891,102.4891,18439.0
2016-10-14 15:30:00,110.34,110.43,110.33,110.4,4128.0,102.4891,102.5727,102.4798,102.5449,4128.0
2016-10-14 15:35:00,110.39,110.5,110.39,110.49,3993.0,102.5356,102.6377,102.5356,102.6285,3993.0
2016-10-14 15:40:00,110.51,110.51,110.44,110.47,4030.0,102.647,102.647,102.582,102.6099,4030.0
2016-10-14 15:45:00,110.43,110.45,110.4,110.4,5998.0,102.5727,102.5913,102.5449,102.5449,5998.0
2016-10-14 15:50:00,110.39,110.42,110.34,110.34,5357.0,102.5356,102.5634,102.4891,102.4891,5357.0
2016-10-14 15:55:00,110.33,110.36,110.23,110.24,15740.0,102.4798,102.5077,102.387,102.3962,15740.0
2016-10-17 09:30:00,110.17,110.28,110.17,110.18,14313.0,102.3312,102.4334,102.3312,102.3405,14313.0
2016-10-17 09:35:00,110.18,110.21,109.98,110.0,7719.0,102.3405,102.3684,102.1547,102.1733,7719.0
2016-10-17 09:40:00,110.03,110.05,109.98,109.99,695.0,102.2012,102.2198,102.1547,102.164,695.0
2016-10-17 09:45:00,110.0,110.05,109.94,110.05,13467.0,102.1733,102.2198,102.1176,102.2198,13467.0
2016-10-17 09:50:00,110.06,110.09,109.95,109.95,1244.0,102.229,102.2569,102.1269,102.1269,1244.0
2016-10-17 09:55:00,109.89,109.98,109.89,109.92,4261.0,102.0711,102.1547,102.0711,102.099,4261.0
2016-10-17 10:00:00,109.96,110.0,109.94,109.96,1901.0,102.1362,102.1733,102.1176,102.1362,1901.0
2016-10-17 10:05:00,109.88,109.99,109.87,109.99,4154.0,102.0619,102.164,102.0526,102.164,4154.0
2016-10-17 10:10:00,110.08,110.08,110.02,110.02,628.0,102.2476,102.2476,102.1919,102.1919,628.0
2016-10-17 10:15:00,110.05,110.09,110.0,110.0,2592.0,102.2198,102.2569,102.1733,102.1733,2592.0
2016-10-17 10:20:00,110.03,110.23,109.99,110.23,4408.0,102.2012,102.387,102.164,102.387,4408.0
2016-10-17 10:25:00,110.26,110.28,110.22,110.24,1780.0,102.4148,102.4334,102.3777,102.3962,1780.0
2016-10-17 10:30:00,110.27,110.27,110.18,110.2,2000.0,102.4241,102.4241,102.3405,102.3591,2000.0
2016-10-17 10:35:00,110.17,110.24,110.17,110.2,6276.0,102.3312,102.3962,102.3312,102.3591,6276.0
2016-10-17 10:40:00,110.21,110.23,110.18,110.19,2205.0,102.3684,102.387,102.3405,102.3498,2205.0
2016-10-17 10:45:00,110.15,110.17,110.1,110.1,2896.0,102.3126,102.3312,102.2662,102.2662,2896.0
2016-10-17 10:50:00,110.12,110.12,110.0,110.02,2312.0,102.2848,102.2848,102.1733,102.1919,2312.0
2016-10-17 10:55:00,109.99,110.07,109.99,110.05,7178.0,102.164,102.2383,102.164,102.2198,7178.0
2016-10-17 11:00:00,110.07,110.09,110.03,110.08,6618.0,102.2383,102.2569,102.2012,102.2476,6618.0
2016-10-17 11:05:00,110.1,110.12,110.0,110.02,21439.0,102.2662,102.2848,102.1733,102.1919,21439.0
2016-10-17 11:10:00,110.0,110.08,109.99,110.02,19986.0,102.1733,102.2476,102.164,102.1919,19986.0
2016-10-17 11:15:00,110.04,110.08,109.99,110.07,7660.0,102.2105,102.2476,102.164,102.2383,7660.0
2016-10-17 11:20:00,110.07,110.07,110.0,110.05,15710.0,102.2383,102.2383,102.1733,102.2198,15710.0
2016-10-17 11:25:00,110.02,110.02,109.93,109.98,16649.0,102.1919,102.1919,102.1083,102.1547,16649.0
2016-10-17 11:30:00,109.99,110.05,109.99,110.05,7631.0,102.164,102.2198,102.164,102.2198,7631.0
2016-10-17 11:35:00,110.05,110.07,110.0,110.07,7467.0,102.2198,102.2383,102.1733,102.2383,7467.0
2016-10-17 11:40:00,110.08,110.12,110.05,110.11,7657.0,102.2476,102.2848,102.2198,102.2755,7657.0
2016-10-17 11:45:00,110.13,110.14,110.03,110.04,6490.0,102.2941,102.3034,102.2012,102.2105,6490.0
2016-10-17 11:50:00,110.07,110.15,110.06,110.13,4599.0,102.2383,102.3126,102.229,102.2941,4599.0
2016-10-17 11:55:00,110.14,110.17,110.1,110.11,8771.0,102.3034,102.3312,102.2662,102.2755,8771.0
2016-10-17 12:00:00,110.13,110.15,110.1,110.15,2428.0,102.2941,102.3126,102.2662,102.3126,2428.0
2016-10-17 12:05:00,110.15,110.15,110.07,110.07,3615.0,102.3126,102.3126,102.2383,102.2383,3615.0
2016-10-17 12:10:00,110.08,110.08,110.01,110.03,4326.0,102.2476,102.2476,102.1826,102.2012,4326.0
2016-10-17 12:15:00,110.05,110.08,110.05,110.06,17705.0,102.2198,102.2476,102.2198,102.229,17705.0
2016-10-17 12:20:00,110.06,110.1,110.05,110.07,3864.0,102.229,102.2662,102.2198,102.2383,3864.0
2016-10-17 12:25:00,110.05,110.06,109.98,109.98,6710.0,102.2198,102.229,102.1547,102.1547,6710.0
2016-10-17 12:30:00,109.99,110.03,109.99,110.03,1253.0,102.164,102.2012,102.164,102.2012,1253.0
2016-10-17 12:35:00,110.02,110.06,110.0,110.0,2292.0,102.1919,102.229,102.1733,102.1733,2292.0
2016-10-17 12:40:00,109.99,110.01,109.93,110.0,8133.0,102.164,102.1826,102.1083,102.1733,8133.0
2016-10-17 12:45:00,109.98,110.02,109.95,110.02,2599.0,102.1547,102.1919,102.1269,102.1919,2599.0
2016-10-17 12:50:00,110.02,110.04,109.99,109.99,5022.0,102.1919,102.2105,102.164,102.164,5022.0
2016-10-17 12:55:00,109.99,110.02,109.98,110.0,2500.0,102.164,102.1919,102.1547,102.1733,2500.0
2016-10-17 13:00:00,110.01,110.03,109.94,109.96,5775.0,102.1826,102.2012,102.1176,102.1362,5775.0
2016-10-17 13:05:00,109.97,110.01,109.96,110.01,2918.0,102.1455,102.1826,102.1362,102.1826,2918.0
2016-10-17 13:10:00,110.0,110.02,109.99,110.01,2686.0,102.1733,102.1919,102.164,102.1826,2686.0
2016-10-17 13:15:00,110.01,110.03,109.9,109.93,6922.0,102.1826,102.2012,102.0804,102.1083,6922.0
2016-10-17 13:20:00,109.92,109.93,109.88,109.88,3164.0,102.099,102.1083,102.0619,102.0619,3164.0
2016-10-17 13:25:00,109.89,109.89,109.85,109.88,10047.0,102.0711,102.0711,102.034,102.0619,10047.0
2016-10-17 13:30:00,109.88,109.9,109.84,109.88,8160.0,102.0619,102.0804,102.0247,102.0619,8160.0
2016-10-17 13:35:00,109.9,109.91,109.88,109.88,3210.0,102.0804,102.0897,102.0619,102.0619,3210.0
2016-10-17 13:40:00,109.88,109.92,109.86,109.88,9133.0,102.0619,102.099,102.0433,102.0619,9133.0
2016-10-17 13:45:00,109.87,109.9,109.86,109.88,6490.0,102.0526,102.0804,102.0433,102.0619,6490.0
2016-10-17 13:50:00,109.87,109.88,109.84,109.84,6488.0,102.0526,102.0619,102.0247,102.0247,6488.0
2016-10-17 13:55:00,109.85,109.86,109.75,109.76,20601.0,102.034,102.0433,101.9411,101.9504,20601.0
2016-10-17 14:00:00,109.79,109.83,109.78,109.83,3372.0,101.9783,102.0154,101.969,102.0154,3372.0
2016-10-17 14:05:00,109.82,109.83,109.79,109.81,4513.0,102.0061,102.0154,101.9783,101.9968,4513.0
2016-10-17 14:10:00,109.81,109.89,109.79,109.87,4418.0,101.9968,102.0711,101.9783,102.0526,4418.0
2016-10-17 14:15:00,109.87,109.92,109.86,109.9,4993.0,102.0526,102.099,102.0433,102.0804,4993.0
2016-10-17 14:20:00,109.91,109.93,109.88,109.88,3418.0,102.0897,102.1083,102.0619,102.0619,3418.0
2016-10-17 14:25:00,109.88,109.92,109.87,109.92,15029.0,102.0619,102.099,102.0526,102.099,15029.0
2016-10-17 14:30:00,109.91,109.91,109.85,109.85,3313.0,102.0897,102.0897,102.034,102.034,3313.0
2016-10-17 14:35:00,109.86,109.89,109.85,109.87,6380.0,102.0433,102.0711,102.034,102.0526,6380.0
2016-10-17 14:40:00,109.84,109.88,109.83,109.87,7439.0,102.0247,102.0619,102.0154,102.0526,7439.0
2016-10-17 14:45:00,109.86,109.87,109.84,109.84,5132.0,102.0433,102.0526,102.0247,102.0247,5132.0
2016-10-17 14:50:00,109.89,109.91,109.87,109.89,3900.0,102.0711,102.0897,102.0526,102.0711,3900.0
2016-10-17 14:55:00,109.88,109.97,109.88,109.96,5714.0,102.0619,102.1455,102.0619,102.1362,5714.0
2016-10-17 15:00:00,109.95,109.96,109.93,109.95,4684.0,102.1269,102.1362,102.1083,102.1269,4684.0
2016-10-17 15:05:00,109.94,109.95,109.92,109.93,3673.0,102.1176,102.1269,102.099,102.1083,3673.0
2016-10-17 15:10:00,109.92,109.92,109.85,109.85,18766.0,102.099,102.099,102.034,102.034,18766.0
2016-10-17 15:15:00,109.87,109.87,109.83,109.84,3431.0,102.0526,102.0526,102.0154,102.0247,3431.0
2016-10-17 15:20:00,109.88,109.89,109.85,109.86,7355.0,102.0619,102.0711,102.034,102.0433,7355.0
2016-10-17 15:25:00,109.85,109.86,109.83,109.85,4138.0,102.034,102.0433,102.0154,102.034,4138.0
2016-10-17 15:30:00,109.82,109.85,109.8,109.85,8556.0,102.0061,102.034,101.9875,102.034,8556.0
2016-10-17 15:35:00,109.83,109.89,109.83,109.88,8128.0,102.0154,102.0711,102.0154,102.0619,8128.0
2016-10-17 15:40:00,109.86,109.9,109.82,109.82,31118.0,102.0433,102.0804,102.0061,102.0061,31118.0
2016-10-17 15:45:00,109.86,109.9,109.84,109.85,6160.0,102.0433,102.0804,102.0247,102.034,6160.0
2016-10-17 15:50:00,109.84,109.85,109.83,109.84,11701.0,102.0247,102.034,102.0154,102.0247,11701.0
2016-10-17 15:55:00,109.83,109.84,109.77,109.81,3928.0,102.0154,102.0247,101.9597,101.9968,3928.0
2016-10-18 09:30:00,110.78,110.96,110.78,110.79,8755.0,102.8978,103.065,102.8978,102.9071,8755.0
2016-10-18 09:35:00,110.75,110.84,110.75,110.76,5563.0,102.87,102.9535,102.87,102.8792,5563.0
2016-10-18 09:40:00,110.69,110.74,110.69,110.71,806.0,102.8142,102.8607,102.8142,102.8328,806.0
2016-10-18 09:45:00,110.77,110.78,110.75,110.75,7143.0,102.8885,102.8978,102.87,102.87,7143.0
2016-10-18 09:50:00,110.64,110.66,110.59,110.59,1600.0,102.7678,102.7864,102.7213,102.7213,1600.0
2016-10-18 09:55:00,110.64,110.64,110.58,110.58,1470.0,102.7678,102.7678,102.712,102.712,1470.0
2016-10-18 10:00:00,110.63,110.66,110.61,110.66,4330.0,102.7585,102.7864,102.7399,102.7864,4330.0
2016-10-18 10:05:00,110.65,110.67,110.63,110.65,4550.0,102.7771,102.7956,102.7585,102.7771,4550.0
2016-10-18 10:10:00,110.68,110.69,110.59,110.59,4031.0,102.8049,102.8142,102.7213,102.7213,4031.0
2016-10-18 10:15:00,110.62,110.67,110.6,110.67,3938.0,102.7492,102.7956,102.7306,102.7956,3938.0
2016-10-18 10:20:00,110.62,110.63,110.47,110.48,8178.0,102.7492,102.7585,102.6099,102.6192,8178.0
2016-10-18 10:25:00,110.47,110.54,110.47,110.53,4447.0,102.6099,102.6749,102.6099,102.6656,4447.0
2016-10-18 10:30:00,110.54,110.57,110.52,110.54,3345.0,102.6749,102.7028,102.6563,102.6749,3345.0
2016-10-18 10:35:00,110.57,110.65,110.56,110.63,5067.0,102.7028,102.7771,102.6935,102.7585,5067.0
2016-10-18 10:40:00,110.63,110.68,110.62,110.68,1011.0,102.7585,102.8049,102.7492,102.8049,1011.0
2016-10-18 10:45:00,110.68,110.69,110.63,110.67,9222.0,102.8049,102.8142,102.7585,102.7956,9222.0
2016-10-18 10:50:00,110.68,110.68,110.62,110.63,3247.0,102.8049,102.8049,102.7492,102.7585,3247.0
2016-10-18 10:55:00,110.6,110.66,110.6,110.66,7521.0,102.7306,102.7864,102.7306,102.7864,7521.0
2016-10-18 11:00:00,110.67,110.75,110.67,110.73,2296.0,102.7956,102.87,102.7956,102.8514,2296.0
2016-10-18 11:05:00,110.73,110.74,110.71,110.72,1675.0,102.8514,102.8607,102.8328,102.8421,1675.0
2016-10-18 11:10:00,110.71,110.72,110.67,110.7,3023.0,102.8328,102.8421,102.7956,102.8235,3023.0
2016-10-18 11:15:00,110.66,110.71,110.65,110.69,1912.0,102.7864,102.8328,102.7771,102.8142,1912.0
2016-10-18 11:20:00,110.7,110.73,110.69,110.73,2252.0,102.8235,102.8514,102.8142,102.8514,2252.0
2016-10-18 11:25:00,110.71,110.75,110.71,110.75,1300.0,102.8328,102.87,102.8328,102.87,1300.0
2016-10-18 11:30:00,110.78,110.8,110.73,110.73,3651.0,102.8978,102.9164,102.8514,102.8514,3651.0
2016-10-18 11:35:00,110.73,110.77,110.72,110.76,1801.0,102.8514,102.8885,102.8421,102.8792,1801.0
2016-10-18 11:40:00,110.79,110.82,110.79,110.82,481.0,102.9071,102.935,102.9071,102.935,481.0
2016-10-18 11:45:00,110.85,110.85,110.83,110.84,1344.0,102.9628,102.9628,102.9443,102.9535,1344.0
2016-10-18 11:50:00,110.85,110.9,110.84,110.9,4072.0,102.9628,103.0093,102.9535,103.0093,4072.0
2016-10-18 11:55:00,110.92,110.94,110.91,110.91,1224.0,103.0279,103.0464,103.0186,103.0186,1224.0
2016-10-18 12:00:00,110.93,110.95,110.92,110.92,14028.0,103.0371,103.0557,103.0279,103.0279,14028.0
2016-10-18 12:05:00,110.92,110.94,110.92,110.93,2132.0,103.0279,103.0464,103.0279,103.0371,2132.0
2016-10-18 12:10:00,110.95,110.95,110.93,110.94,4112.0,103.0557,103.0557,103.0371,103.0464,4112.0
2016-10-18 12:15:00,110.92,110.94,110.9,110.91,1764.0,103.0279,103.0464,103.0093,103.0186,1764.0
2016-10-18 12:20:00,110.92,110.93,110.91,110.93,2224.0,103.0279,103.0371,103.0186,103.0371,2224.0
2016-10-18 12:25:00,110.93,110.98,110.92,110.95,3289.0,103.0371,103.0836,103.0279,103.0557,3289.0
2016-10-18 12:30:00,110.95,110.95,110.94,110.95,120.0,103.0557,103.0557,103.0464,103.0557,120.0
2016-10-18 12:35:00,110.95,110.95,110.95,110.95,500.0,103.0557,103.0557,103.0557,103.0557,500.0
2016-10-18 12:40:00,110.93,110.95,110.9,110.91,2846.0,103.0371,103.0557,103.0093,103.0186,2846.0
2016-10-18 12:45:00,110.9,110.92,110.89,110.9,4489.0,103.0093,103.0279,103.0,103.0093,4489.0
2016-10-18 12:50:00,110.88,110.89,110.86,110.88,1269.0,102.9907,103.0,102.9721,102.9907,1269.0
2016-10-18 12:55:00,110.85,110.88,110.84,110.88,2502.0,102.9628,102.9907,102.9535,102.9907,2502.0
2016-10-18 13:00:00,110.88,110.88,110.86,110.86,2693.0,102.9907,102.9907,102.9721,102.9721,2693.0
2016-10-18 13:05:00,110.87,110.88,110.85,110.88,9096.0,102.9814,102.9907,102.9628,102.9907,9096.0
2016-10-18 13:10:00,110.89,110.9,110.86,110.87,2096.0,103.0,103.0093,102.9721,102.9814,2096.0
2016-10-18 13:15:00,110.87,110.91,110.86,110.89,1583.0,102.9814,103.0186,102.9721,103.0,1583.0
2016-10-18 13:20:00,110.89,110.9,110.88,110.89,1801.0,103.0,103.0093,102.9907,103.0,1801.0
2016-10-18 13:25:00,110.91,110.93,110.87,110.88,2246.0,103.0186,103.0371,102.9814,102.9907,2246.0
2016-10-18 13:30:00,110.87,110.88,110.82,110.82,7227.0,102.9814,102.9907,102.935,102.935,7227.0
2016-10-18 13:35:00,110.81,110.86,110.81,110.85,4620.0,102.9257,102.9721,102.9257,102.9628,4620.0
2016-10-18 13:40:00,110.87,110.88,110.84,110.86,2772.0,102.9814,102.9907,102.9535,102.9721,2772.0
2016-10-18 13:45:00,110.87,110.87,110.84,110.84,2014.0,102.9814,102.9814,102.9535,102.9535,2014.0
2016-10-18 13:50:00,110.86,110.88,110.83,110.87,4492.0,102.9721,102.9907,102.9443,102.9814,4492.0
2016-10-18 13:55:00,110.87,110.9,110.85,110.88,7504.0,102.9814,103.0093,102.9628,102.9907,7504.0
2016-10-18 14:00:00,110.86,110.89,110.84,110.88,4377.0,102.9721,103.0,102.9535,102.9907,4377.0
2016-10-18 14:05:00,110.88,110.89,110.87,110.89,3480.0,102.9907,103.0,102.9814,103.0,3480.0
2016-10-18 14:10:00,110.86,110.88,110.84,110.87,16558.0,102.9721,102.9907,102.9535,102.9814,16558.0
2016-10-18 14:15:00,110.87,110.88,110.82,110.86,11393.0,102.9814,102.9907,102.935,102.9721,11393.0
2016-10-18 14:20:00,110.86,110.9,110.84,110.9,9336.0,102.9721,103.0093,102.9535,103.0093,9336.0
2016-10-18 14:25:00,110.89,110.92,110.89,110.92,12399.0,103.0,103.0279,103.0,103.0279,12399.0
2016-10-18 14:30:00,110.93,110.94,110.88,110.88,5862.0,103.0371,103.0464,102.9907,102.9907,5862.0
2016-10-18 14:35:00,110.88,110.89,110.86,110.87,5651.0,102.9907,103.0,102.9721,102.9814,5651.0
2016-10-18 14:40:00,110.88,110.88,110.85,110.87,3924.0,102.9907,102.9907,102.9628,102.9814,3924.0
2016-10-18 14:45:00,110.86,110.87,110.82,110.85,4598.0,102.9721,102.9814,102.935,102.9628,4598.0
2016-10-18 14:50:00,110.85,110.86,110.82,110.83,22916.0,102.9628,102.9721,102.935,102.9443,22916.0
2016-10-18 14:55:00,110.84,110.88,110.83,110.87,15884.0,102.9535,102.9907,102.9443,102.9814,15884.0
2016-10-18 15:00:00,110.83,110.85,110.82,110.84,3420.0,102.9443,102.9628,102.935,102.9535,3420.0
2016-10-18 15:05:00,110.86,110.86,110.79,110.79,5536.0,102.9721,102.9721,102.9071,102.9071,5536.0
2016-10-18 15:10:00,110.8,110.8,110.77,110.79,2618.0,102.9164,102.9164,102.8885,102.9071,2618.0
2016-10-18 15:15:00,110.79,110.8,110.74,110.76,24487.0,102.9071,102.9164,102.8607,102.8792,24487.0
2016-10-18 15:20:00,110.74,110.75,110.72,110.73,1827.0,102.8607,102.87,102.8421,102.8514,1827.0
2016-10-18 15:25:00,110.75,110.75,110.7,110.71,11420.0,102.87,102.87,102.8235,102.8328,11420.0
2016-10-18 15:30:00,110.7,110.73,110.68,110.72,6700.0,102.8235,102.8514,102.8049,102.8421,6700.0
2016-10-18 15:35:00,110.73,110.75,110.69,110.71,12227.0,102.8514,102.87,102.8142,102.8328,12227.0
2016-10-18 15:40:00,110.72,110.72,110.63,110.67,7096.0,102.8421,102.8421,102.7585,102.7956,7096.0
2016-10-18 15:45:00,110.65,110.69,110.63,110.64,7447.0,102.7771,102.8142,102.7585,102.7678,7447.0
2016-10-18 15:50:00,110.63,110.65,110.61,110.64,6310.0,102.7585,102.7771,102.7399,102.7678,6310.0
2016-10-18 15:55:00,110.63,110.69,110.61,110.61,19616.0,102.7585,102.8142,102.7399,102.7399,19616.0
2016-10-19 09:30:00,110.8,110.8,110.66,110.76,23642.0,102.9164,102.9164,102.7864,102.8792,23642.0
2016-10-19 09:35:00,110.77,110.77,110.69,110.72,3616.0,102.8885,102.8885,102.8142,102.8421,3616.0
2016-10-19 09:40:00,110.74,110.74,110.63,110.66,3692.0,102.8607,102.8607,102.7585,102.7864,3692.0
2016-10-19 09:45:00,110.65,110.76,110.65,110.75,4688.0,102.7771,102.8792,102.7771,102.87,4688.0
2016-10-19 09:50:00,110.73,110.78,110.71,110.75,3326.0,102.8514,102.8978,102.8328,102.87,3326.0
2016-10-19 09:55:00,110.75,110.75,110.59,110.64,4664.0,102.87,102.87,102.7213,102.7678,4664.0
2016-10-19 10:00:00,110.63,110.68,110.62,110.68,3167.0,102.7585,102.8049,102.7492,102.8049,3167.0
2016-10-19 10:05:00,110.68,110.69,110.62,110.63,6420.0,102.8049,102.8142,102.7492,102.7585,6420.0
2016-10-19 10:10:00,110.67,110.74,110.62,110.74,7508.0,102.7956,102.8607,102.7492,102.8607,7508.0
2016-10-19 10:15:00,110.72,110.74,110.71,110.74,929.0,102.8421,102.8607,102.8328,102.8607,929.0
2016-10-19 10:20:00,110.72,110.75,110.72,110.73,1052.0,102.8421,102.87,102.8421,102.8514,1052.0
2016-10-19 10:25:00,110.79,110.88,110.78,110.88,2385.0,102.9071,102.9907,102.8978,102.9907,2385.0
2016-10-19 10:30:00,110.88,110.92,110.85,110.85,2589.0,102.9907,103.0279,102.9628,102.9628,2589.0
2016-10-19 10:35:00,110.84,110.85,110.79,110.85,3902.0,102.9535,102.9628,102.9071,102.9628,3902.0
2016-10-19 10:40:00,110.85,110.86,110.85,110.86,310.0,102.9628,102.9721,102.9628,102.9721,310.0
2016-10-19 10:45:00,110.91,110.94,110.9,110.94,1730.0,103.0186,103.0464,103.0093,103.0464,1730.0
2016-10-19 10:50:00,110.96,110.96,110.91,110.92,3200.0,103.065,103.065,103.0186,103.0279,3200.0
2016-10-19 10:55:00,110.93,110.94,110.92,110.93,2101.0,103.0371,103.0464,103.0279,103.0371,2101.0
2016-10-19 11:00:00,110.95,110.95,110.91,110.93,2207.0,103.0557,103.0557,103.0186,103.0371,2207.0
2016-10-19 11:05:00,110.91,110.93,110.9,110.92,2354.0,103.0186,103.0371,103.0093,103.0279,2354.0
2016-10-19 11:10:00,110.93,110.93,110.88,110.88,1968.0,103.0371,103.0371,102.9907,102.9907,1968.0
2016-10-19 11:15:00,110.88,110.9,110.86,110.88,1461.0,102.9907,103.0093,102.9721,102.9907,1461.0
2016-10-19 11:20:00,110.88,110.89,110.84,110.86,53606.0,102.9907,103.0,102.9535,102.9721,53606.0
2016-10-19 11:25:00,110.86,110.89,110.84,110.88,4037.0,102.9721,103.0,102.9535,102.9907,4037.0
2016-10-19 11:30:00,110.91,110.92,110.89,110.92,6781.0,103.0186,103.0279,103.0,103.0279,6781.0
2016-10-19 11:35:00,110.92,110.92,110.87,110.89,2585.0,103.0279,103.0279,102.9814,103.0,2585.0
2016-10-19 11:40:00,110.9,110.91,110.89,110.91,3087.0,103.0093,103.0186,103.0,103.0186,3087.0
2016-10-19 11:45:00,110.93,110.95,110.91,110.92,3634.0,103.0371,103.0557,103.0186,103.0279,3634.0
2016-10-19 11:50:00,110.91,110.93,110.88,110.89,3238.0,103.0186,103.0371,102.9907,103.0,3238.0
2016-10-19 11:55:00,110.88,110.88,110.87,110.88,915.0,102.9907,102.9907,102.9814,102.9907,915.0
2016-10-19 12:00:00,110.86,110.89,110.86,110.89,785.0,102.9721,103.0,102.9721,103.0,785.0
2016-10-19 12:05:00,110.84,110.86,110.82,110.85,1644.0,102.9535,102.9721,102.935,102.9628,1644.0
2016-10-19 12:10:00,110.87,110.88,110.86,110.88,7718.0,102.9814,102.9907,102.9721,102.9907,7718.0
2016-10-19 12:15:00,110.89,110.9,110.88,110.88,1787.0,103.0,103.0093,102.9907,102.9907,1787.0
2016-10-19 12:20:00,110.92,110.93,110.91,110.92,1786.0,103.0279,103.0371,103.0186,103.0279,1786.0
2016-10-19 12:25:00,110.94,110.94,110.9,110.93,4080.0,103.0464,103.0464,103.0093,103.0371,4080.0
2016-10-19 12:30:00,110.91,110.94,110.91,110.91,961.0,103.0186,103.0464,103.0186,103.0186,961.0
2016-10-19 12:35:00,110.91,110.93,110.9,110.92,1818.0,103.0186,103.0371,103.0093,103.0279,1818.0
2016-10-19 12:40:00,110.9,110.94,110.9,110.93,5591.0,103.0093,103.0464,103.0093,103.0371,5591.0
2016-10-19 12:45:00,110.92,110.96,110.91,110.95,7507.0,103.0279,103.065,103.0186,103.0557,7507.0
2016-10-19 12:50:00,110.96,111.0,110.96,111.0,2944.0,103.065,103.1022,103.065,103.1022,2944.0
2016-10-19 12:55:00,110.99,111.0,110.97,110.98,1797.0,103.0929,103.1022,103.0743,103.0836,1797.0
2016-10-19 13:00:00,110.99,111.01,110.98,110.99,4355.0,103.0929,103.1115,103.0836,103.0929,4355.0
2016-10-19 13:05:00,111.01,111.01,110.98,110.99,1862.0,103.1115,103.1115,103.0836,103.0929,1862.0
2016-10-19 13:10:00,110.98,110.99,110.97,110.97,1311.0,103.0836,103.0929,103.0743,103.0743,1311.0
2016-10-19 13:15:00,110.98,111.01,110.97,111.01,1875.0,103.0836,103.1115,103.0743,103.1115,1875.0
2016-10-19 13:20:00,111.0,111.03,111.0,111.03,2313.0,103.1022,103.13,103.1022,103.13,2313.0
2016-10-19 13:25:00,111.04,111.05,111.01,111.02,10334.0,103.1393,103.1486,103.1115,103.1207,10334.0
2016-10-19 13:30:00,111.02,111.04,111.02,111.03,3457.0,103.1207,103.1393,103.1207,103.13,3457.0
2016-10-19 13:35:00,111.03,111.05,111.01,111.04,2796.0,103.13,103.1486,103.1115,103.1393,2796.0
2016-10-19 13:40:00,111.04,111.08,111.03,111.05,77011.0,103.1393,103.1765,103.13,103.1486,77011.0
2016-10-19 13:45:00,111.03,111.05,111.02,111.03,6850.0,103.13,103.1486,103.1207,103.13,6850.0
2016-10-19 13:50:00,111.02,111.03,110.98,111.01,1333.0,103.1207,103.13,103.0836,103.1115,1333.0
2016-10-19 13:55:00,111.0,111.03,111.0,111.02,1544.0,103.1022,103.13,103.1022,103.1207,1544.0
2016-10-19 14:00:00,111.02,111.07,111.01,111.06,2905.0,103.1207,103.1672,103.1115,103.1579,2905.0
2016-10-19 14:05:00,111.06,111.06,111.03,111.04,4933.0,103.1579,103.1579,103.13,103.1393,4933.0
2016-10-19 14:10:00,111.05,111.06,111.03,111.04,3785.0,103.1486,103.1579,103.13,103.1393,3785.0
2016-10-19 14:15:00,111.05,111.08,111.02,111.03,11493.0,103.1486,103.1765,103.1207,103.13,11493.0
2016-10-19 14:20:00,111.03,111.04,111.0,111.0,1893.0,103.13,103.1393,103.1022,103.1022,1893.0
2016-10-19 14:25:00,111.02,111.02,110.99,111.0,2326.0,103.1207,103.1207,103.0929,103.1022,2326.0
2016-10-19 14:30:00,110.99,110.99,110.94,110.95,7010.0,103.0929,103.0929,103.0464,103.0557,7010.0
2016-10-19 14:35:00,110.96,110.97,110.93,110.93,9336.0,103.065,103.0743,103.0371,103.0371,9336.0
2016-10-19 14:40:00,110.94,110.95,110.91,110.94,13496.0,103.0464,103.0557,103.0186,103.0464,13496.0
2016-10-19 14:45:00,110.93,110.95,110.93,110.94,14864.0,103.0371,103.0557,103.0371,103.0464,14864.0
2016-10-19 14:50:00,110.94,110.94,110.92,110.94,18596.0,103.0464,103.0464,103.0279,103.0464,18596.0
2016-10-19 14:55:00,110.95,110.99,110.95,110.98,13582.0,103.0557,103.0929,103.0557,103.0836,13582.0
2016-10-19 15:00:00,110.98,111.02,110.98,111.01,8367.0,103.0836,103.1207,103.0836,103.1115,8367.0
2016-10-19 15:05:00,111.02,111.04,111.01,111.03,2771.0,103.1207,103.1393,103.1115,103.13,2771.0
2016-10-19 15:10:00,111.04,111.05,111.02,111.05,26431.0,103.1393,103.1486,103.1207,103.1486,26431.0
2016-10-19 15:15:00,111.03,111.06,111.03,111.06,7905.0,103.13,103.1579,103.13,103.1579,7905.0
2016-10-19 15:20:00,111.06,111.08,111.03,111.03,35641.0,103.1579,103.1765,103.13,103.13,35641.0
2016-10-19 15:25:00,111.03,111.05,111.02,111.02,9615.0,103.13,103.1486,103.1207,103.1207,9615.0
2016-10-19 15:30:00,111.03,111.03,110.99,111.0,11487.0,103.13,103.13,103.0929,103.1022,11487.0
2016-10-19 15:35:00,110.99,111.0,110.97,110.99,11160.0,103.0929,103.1022,103.0743,103.0929,11160.0
2016-10-19 15:40:00,111.0,111.04,110.99,111.01,16524.0,103.1022,103.1393,103.0929,103.1115,16524.0
2016-10-19 15:45:00,111.0,111.02,110.98,111.0,26448.0,103.1022,103.1207,103.0836,103.1022,26448.0
2016-10-19 15:50:00,110.98,110.98,110.93,110.93,3278.0,103.0836,103.0836,103.0371,103.0371,3278.0
2016-10-19 15:55:00,110.92,110.94,110.89,110.93,14638.0,103.0279,103.0464,103.0,103.0371,14638.0
2016-10-20 09:30:00,110.81,110.81,110.7,110.8,8628.0,102.9257,102.9257,102.8235,102.9164,8628.0
2016-10-20 09:35:00,110.86,110.88,110.63,110.63,3998.0,102.9721,102.9907,102.7585,102.7585,3998.0
2016-10-20 09:40:00,110.59,110.76,110.58,110.75,4894.0,102.7213,102.8792,102.712,102.87,4894.0
2016-10-20 09:45:00,110.75,110.94,110.74,110.93,2525.0,102.87,103.0464,102.8607,103.0371,2525.0
2016-10-20 09:50:00,110.9,110.9,110.86,110.87,7715.0,103.0093,103.0093,102.9721,102.9814,7715.0
2016-10-20 09:55:00,110.89,110.92,110.86,110.9,4190.0,103.0,103.0279,102.9721,103.0093,4190.0
2016-10-20 10:00:00,110.95,110.99,110.95,110.99,1124.0,103.0557,103.0929,103.0557,103.0929,1124.0
2016-10-20 10:05:00,111.08,111.08,111.03,111.04,1037.0,103.1765,103.1765,103.13,103.1393,1037.0
2016-10-20 10:10:00,110.98,110.99,110.94,110.95,595.0,103.0836,103.0929,103.0464,103.0557,595.0
2016-10-20 10:15:00,110.92,110.97,110.88,110.9,5607.0,103.0279,103.0743,102.9907,103.0093,5607.0
2016-10-20 10:20:00,110.91,110.94,110.86,110.86,3752.0,103.0186,103.0464,102.9721,102.9721,3752.0
2016-10-20 10:25:00,110.82,110.83,110.74,110.8,4650.0,102.935,102.9443,102.8607,102.9164,4650.0
2016-10-20 10:30:00,110.79,110.79,110.6,110.61,4907.0,102.9071,102.9071,102.7306,102.7399,4907.0
2016-10-20 10:35:00,110.55,110.55,110.44,110.46,5763.0,102.6842,102.6842,102.582,102.6006,5763.0
2016-10-20 10:40:00,110.51,110.53,110.51,110.51,1163.0,102.647,102.6656,102.647,102.647,1163.0
2016-10-20 10:45:00,110.51,110.58,110.51,110.56,2295.0,102.647,102.712,102.647,102.6935,2295.0
2016-10-20 10:50:00,110.54,110.57,110.47,110.47,5995.0,102.6749,102.7028,102.6099,102.6099,5995.0
2016-10-20 10:55:00,110.49,110.51,110.42,110.51,6698.0,102.6285,102.647,102.5634,102.647,6698.0
2016-10-20 11:00:00,110.51,110.52,110.49,110.49,3663.0,102.647,102.6563,102.6285,102.6285,3663.0
2016-10-20 11:05:00,110.48,110.48,110.45,110.46,1736.0,102.6192,102.6192,102.5913,102.6006,1736.0
2016-10-20 11:10:00,110.46,110.51,110.45,110.5,1361.0,102.6006,102.647,102.5913,102.6377,1361.0
2016-10-20 11:15:00,110.52,110.6,110.52,110.6,1738.0,102.6563,102.7306,102.6563,102.7306,1738.0
2016-10-20 11:20:00,110.64,110.65,110.61,110.62,1882.0,102.7678,102.7771,102.7399,102.7492,1882.0
2016-10-20 11:25:00,110.59,110.61,110.59,110.6,2200.0,102.7213,102.7399,102.7213,102.7306,2200.0
2016-10-20 11:30:00,110.59,110.66,110.59,110.65,3438.0,102.7213,102.7864,102.7213,102.7771,3438.0
2016-10-20 11:35:00,110.64,110.64,110.51,110.54,3152.0,102.7678,102.7678,102.647,102.6749,3152.0
2016-10-20 11:40:00,110.55,110.58,110.55,110.56,923.0,102.6842,102.712,102.6842,102.6935,923.0
2016-10-20 11:45:00,110.56,110.62,110.55,110.62,2303.0,102.6935,102.7492,102.6842,102.7492,2303.0
2016-10-20 11:50:00,110.61,110.61,110.57,110.57,935.0,102.7399,102.7399,102.7028,102.7028,935.0
2016-10-20 11:55:00,110.59,110.75,110.58,110.75,3580.0,102.7213,102.87,102.712,102.87,3580.0
2016-10-20 12:00:00,110.74,110.87,110.74,110.85,2737.0,102.8607,102.9814,102.8607,102.9628,2737.0
2016-10-20 12:05:00,110.87,110.88,110.85,110.85,7040.0,102.9814,102.9907,102.9628,102.9628,7040.0
2016-10-20 12:10:00,110.86,110.87,110.83,110.83,4650.0,102.9721,102.9814,102.9443,102.9443,4650.0
2016-10-20 12:15:00,110.84,110.88,110.84,110.85,3537.0,102.9535,102.9907,102.9535,102.9628,3537.0
2016-10-20 12:20:00,110.85,110.86,110.84,110.84,4990.0,102.9628,102.9721,102.9535,102.9535,4990.0
2016-10-20 12:25:00,110.8,110.84,110.8,110.84,2867.0,102.9164,102.9535,102.9164,102.9535,2867.0
2016-10-20 12:30:00,110.85,110.89,110.84,110.89,7026.0,102.9628,103.0,102.9535,103.0,7026.0
2016-10-20 12:35:00,110.89,110.98,110.86,110.98,4932.0,103.0,103.0836,102.9721,103.0836,4932.0
2016-10-20 12:40:00,111.0,111.05,111.0,111.0,2918.0,103.1022,103.1486,103.1022,103.1022,2918.0
2016-10-20 12:45:00,111.02,111.02,110.99,111.0,1435.0,103.1207,103.1207,103.0929,103.1022,1435.0
2016-10-20 12:50:00,110.96,110.96,110.94,110.94,227.0,103.065,103.065,103.0464,103.0464,227.0
2016-10-20 12:55:00,110.95,110.97,110.92,110.92,1199.0,103.0557,103.0743,103.0279,103.0279,1199.0
2016-10-20 13:00:00,110.95,110.97,110.94,110.94,2278.0,103.0557,103.0743,103.0464,103.0464,2278.0
2016-10-20 13:05:00,110.96,111.0,110.95,110.98,1607.0,103.065,103.1022,103.0557,103.0836,1607.0
2016-10-20 13:10:00,110.98,110.99,110.94,110.95,1789.0,103.0836,103.0929,103.0464,103.0557,1789.0
2016-10-20 13:15:00,110.95,110.96,110.89,110.92,8431.0,103.0557,103.065,103.0,103.0279,8431.0
2016-10-20 13:20:00,110.92,110.93,110.88,110.89,7688.0,103.0279,103.0371,102.9907,103.0,7688.0
2016-10-20 13:25:00,110.91,110.95,110.91,110.95,7793.0,103.0186,103.0557,103.0186,103.0557,7793.0
2016-10-20 13:30:00,110.96,110.99,110.96,110.99,952.0,103.065,103.0929,103.065,103.0929,952.0
2016-10-20 13:35:00,110.98,110.99,110.95,110.98,2213.0,103.0836,103.0929,103.0557,103.0836,2213.0
2016-10-20 13:40:00,110.99,110.99,110.95,110.97,8631.0,103.0929,103.0929,103.0557,103.0743,8631.0
2016-10-20 13:45:00,110.98,110.98,110.84,110.84,3363.0,103.0836,103.0836,102.9535,102.9535,3363.0
2016-10-20 13:50:00,110.8,110.8,110.65,110.7,8863.0,102.9164,102.9164,102.7771,102.8235,8863.0
2016-10-20 13:55:00,110.66,110.73,110.65,110.73,13458.0,102.7864,102.8514,102.7771,102.8514,13458.0
2016-10-20 14:00:00,110.71,110.79,110.7,110.78,18084.0,102.8328,102.9071,102.8235,102.8978,18084.0
2016-10-20 14:05:00,110.79,110.84,110.77,110.84,1749.0,102.9071,102.9535,102.8885,102.9535,1749.0
2016-10-20 14:10:00,110.78,110.85,110.78,110.83,8692.0,102.8978,102.9628,102.8978,102.9443,8692.0
2016-10-20 14:15:00,110.84,110.84,110.8,110.81,4319.0,102.9535,102.9535,102.9164,102.9257,4319.0
2016-10-20 14:20:00,110.83,110.83,110.79,110.79,2727.0,102.9443,102.9443,102.9071,102.9071,2727.0
2016-10-20 14:25:00,110.8,110.84,110.75,110.84,10586.0,102.9164,102.9535,102.87,102.9535,10586.0
2016-10-20 14:30:00,110.85,110.85,110.79,110.8,3750.0,102.9628,102.9628,102.9071,102.9164,3750.0
2016-10-20 14:35:00,110.84,110.87,110.81,110.81,2263.0,102.9535,102.9814,102.9257,102.9257,2263.0
2016-10-20 14:40:00,110.83,110.83,110.78,110.82,10071.0,102.9443,102.9443,102.8978,102.935,10071.0
2016-10-20 14:45:00,110.82,110.97,110.81,110.97,3791.0,102.935,103.0743,102.9257,103.0743,3791.0
2016-10-20 14:50:00,110.98,111.0,110.89,110.89,12518.0,103.0836,103.1022,103.0,103.0,12518.0
2016-10-20 14:55:00,110.91,110.93,110.91,110.91,1505.0,103.0186,103.0371,103.0186,103.0186,1505.0
2016-10-20 15:00:00,110.9,110.91,110.85,110.91,5013.0,103.0093,103.0186,102.9628,103.0186,5013.0
2016-10-20 15:05:00,110.91,110.95,110.89,110.94,6815.0,103.0186,103.0557,103.0,103.0464,6815.0
2016-10-20 15:10:00,110.95,110.99,110.93,110.99,2247.0,103.0557,103.0929,103.0371,103.0929,2247.0
2016-10-20 15:15:00,110.93,110.93,110.87,110.88,1542.0,103.0371,103.0371,102.9814,102.9907,1542.0
2016-10-20 15:20:00,110.89,110.93,110.87,110.88,28932.0,103.0,103.0371,102.9814,102.9907,28932.0
2016-10-20 15:25:00,110.9,110.9,110.81,110.83,8524.0,103.0093,103.0093,102.9257,102.9443,8524.0
2016-10-20 15:30:00,110.81,110.83,110.78,110.8,7385.0,102.9257,102.9443,102.8978,102.9164,7385.0
2016-10-20 15:35:00,110.8,110.84,110.79,110.84,2286.0,102.9164,102.9535,102.9071,102.9535,2286.0
2016-10-20 15:40:00,110.86,110.86,110.78,110.82,6821.0,102.9721,102.9721,102.8978,102.935,6821.0
2016-10-20 15:45:00,110.82,110.91,110.82,110.91,5040.0,102.935,103.0186,102.935,103.0186,5040.0
2016-10-20 15:50:00,110.92,110.96,110.91,110.94,8330.0,103.0279,103.065,103.0186,103.0464,8330.0
2016-10-20 15:55:00,110.94,110.97,110.84,110.84,7210.0,103.0464,103.0743,102.9535,102.9535,7210.0
2016-10-21 09:30:00,110.49,110.6,110.34,110.44,20951.0,102.6285,102.7306,102.4891,102.582,20951.0
2016-10-21 09:35:00,110.4,110.48,110.37,110.43,5807.0,102.5449,102.6192,102.517,102.5727,5807.0
2016-10-21 09:40:00,110.42,110.49,110.42,110.46,8429.0,102.5634,102.6285,102.5634,102.6006,8429.0
2016-10-21 09:45:00,110.35,110.47,110.35,110.43,4327.0,102.4984,102.6099,102.4984,102.5727,4327.0
2016-10-21 09:50:00,110.43,110.54,110.43,110.54,5264.0,102.5727,102.6749,102.5727,102.6749,5264.0
2016-10-21 09:55:00,110.55,110.63,110.55,110.59,1591.0,102.6842,102.7585,102.6842,102.7213,1591.0
2016-10-21 10:00:00,110.57,110.58,110.52,110.52,4850.0,102.7028,102.712,102.6563,102.6563,4850.0
2016-10-21 10:05:00,110.54,110.61,110.54,110.55,3044.0,102.6749,102.7399,102.6749,102.6842,3044.0
2016-10-21 10:10:00,110.53,110.57,110.49,110.52,1237.0,102.6656,102.7028,102.6285,102.6563,1237.0
2016-10-21 10:15:00,110.54,110.63,110.53,110.6,4422.0,102.6749,102.7585,102.6656,102.7306,4422.0
2016-10-21 10:20:00,110.6,110.65,110.59,110.59,1511.0,102.7306,102.7771,102.7213,102.7213,1511.0
2016-10-21 10:25:00,110.58,110.61,110.58,110.61,566.0,102.712,102.7399,102.712,102.7399,566.0
2016-10-21 10:30:00,110.66,110.75,110.66,110.69,4166.0,102.7864,102.87,102.7864,102.8142,4166.0
2016-10-21 10:35:00,110.68,110.69,110.65,110.66,1434.0,102.8049,102.8142,102.7771,102.7864,1434.0
2016-10-21 10:40:00,110.64,110.72,110.64,110.7,3788.0,102.7678,102.8421,102.7678,102.8235,3788.0
2016-10-21 10:45:00,110.73,110.75,110.67,110.68,1690.0,102.8514,102.87,102.7956,102.8049,1690.0
2016-10-21 10:50:00,110.69,110.69,110.67,110.67,2979.0,102.8142,102.8142,102.7956,102.7956,2979.0
2016-10-21 10:55:00,110.69,110.73,110.67,110.72,3543.0,102.8142,102.8514,102.7956,102.8421,3543.0
2016-10-21 11:00:00,110.72,110.72,110.66,110.66,1897.0,102.8421,102.8421,102.7864,102.7864,1897.0
2016-10-21 11:05:00,110.7,110.76,110.7,110.75,1851.0,102.8235,102.8792,102.8235,102.87,1851.0
2016-10-21 11:10:00,110.76,110.81,110.73,110.78,5417.0,102.8792,102.9257,102.8514,102.8978,5417.0
2016-10-21 11:15:00,110.74,110.79,110.74,110.76,2613.0,102.8607,102.9071,102.8607,102.8792,2613.0
2016-10-21 11:20:00,110.78,110.79,110.72,110.72,2216.0,102.8978,102.9071,102.8421,102.8421,2216.0
2016-10-21 11:25:00,110.71,110.8,110.71,110.8,3705.0,102.8328,102.9164,102.8328,102.9164,3705.0
2016-10-21 11:30:00,110.78,110.78,110.75,110.78,1062.0,102.8978,102.8978,102.87,102.8978,1062.0
2016-10-21 11:35:00,110.77,110.79,110.76,110.79,2051.0,102.8885,102.9071,102.8792,102.9071,2051.0
2016-10-21 11:40:00,110.79,110.79,110.78,110.79,1281.0,102.9071,102.9071,102.8978,102.9071,1281.0
2016-10-21 11:45:00,110.83,110.94,110.83,110.92,3029.0,102.9443,103.0464,102.9443,103.0279,3029.0
2016-10-21 11:50:00,110.94,110.95,110.9,110.92,2183.0,103.0464,103.0557,103.0093,103.0279,2183.0
2016-10-21 11:55:00,110.93,110.95,110.93,110.95,1724.0,103.0371,103.0557,103.0371,103.0557,1724.0
2016-10-21 12:00:00,110.94,110.96,110.91,110.91,1033.0,103.0464,103.065,103.0186,103.0186,1033.0
2016-10-21 12:05:00,110.91,110.92,110.87,110.87,1278.0,103.0186,103.0279,102.9814,102.9814,1278.0
2016-10-21 12:10:00,110.87,110.89,110.87,110.87,2749.0,102.9814,103.0,102.9814,102.9814,2749.0
2016-10-21 12:15:00,110.85,110.88,110.84,110.85,2174.0,102.9628,102.9907,102.9535,102.9628,2174.0
2016-10-21 12:20:00,110.84,110.85,110.79,110.8,2303.0,102.9535,102.9628,102.9071,102.9164,2303.0
2016-10-21 12:25:00,110.8,110.81,110.79,110.8,1183.0,102.9164,102.9257,102.9071,102.9164,1183.0
2016-10-21 12:30:00,110.79,110.8,110.77,110.77,9785.0,102.9071,102.9164,102.8885,102.8885,9785.0
2016-10-21 12:35:00,110.76,110.8,110.75,110.76,2284.0,102.8792,102.9164,102.87,102.8792,2284.0
2016-10-21 12:40:00,110.79,110.8,110.78,110.78,5287.0,102.9071,102.9164,102.8978,102.8978,5287.0
2016-10-21 12:45:00,110.78,110.78,110.77,110.77,1514.0,102.8978,102.8978,102.8885,102.8885,1514.0
2016-10-21 12:50:00,110.78,110.78,110.73,110.76,3621.0,102.8978,102.8978,102.8514,102.8792,3621.0
2016-10-21 12:55:00,110.77,110.82,110.77,110.8,6310.0,102.8885,102.935,102.8885,102.9164,6310.0
2016-10-21 13:00:00,110.81,110.84,110.8,110.82,3054.0,102.9257,102.9535,102.9164,102.935,3054.0
2016-10-21 13:05:00,110.78,110.82,110.77,110.82,10896.0,102.8978,102.935,102.8885,102.935,10896.0
2016-10-21 13:10:00,110.84,110.84,110.8,110.8,3315.0,102.9535,102.9535,102.9164,102.9164,3315.0
2016-10-21 13:15:00,110.81,110.84,110.8,110.82,1605.0,102.9257,102.9535,102.9164,102.935,1605.0
2016-10-21 13:20:00,110.83,110.84,110.79,110.8,1659.0,102.9443,102.9535,102.9071,102.9164,1659.0
2016-10-21 13:25:00,110.81,110.81,110.79,110.79,8111.0,102.9257,102.9257,102.9071,102.9071,8111.0
2016-10-21 13:30:00,110.78,110.79,110.75,110.75,1887.0,102.8978,102.9071,102.87,102.87,1887.0
2016-10-21 13:35:00,110.75,110.81,110.75,110.8,2445.0,102.87,102.9257,102.87,102.9164,2445.0
2016-10-21 13:40:00,110.81,110.87,110.8,110.87,39268.0,102.9257,102.9814,102.9164,102.9814,39268.0
2016-10-21 13:45:00,110.87,110.95,110.86,110.93,2152.0,102.9814,103.0557,102.9721,103.0371,2152.0
2016-10-21 13:50:00,110.94,110.95,110.91,110.92,27601.0,103.0464,103.0557,103.0186,103.0279,27601.0
2016-10-21 13:55:00,110.91,110.96,110.9,110.94,1492.0,103.0186,103.065,103.0093,103.0464,1492.0
2016-10-21 14:00:00,110.93,110.95,110.91,110.91,3471.0,103.0371,103.0557,103.0186,103.0186,3471.0
2016-10-21 14:05:00,110.92,110.94,110.9,110.92,6118.0,103.0279,103.0464,103.0093,103.0279,6118.0
2016-10-21 14:10:00,110.91,110.93,110.89,110.92,1764.0,103.0186,103.0371,103.0,103.0279,1764.0
2016-10-21 14:15:00,110.91,110.96,110.9,110.93,54190.0,103.0186,103.065,103.0093,103.0371,54190.0
2016-10-21 14:20:00,110.93,110.96,110.89,110.95,13390.0,103.0371,103.065,103.0,103.0557,13390.0
2016-10-21 14:25:00,110.98,110.98,110.94,110.97,18421.0,103.0836,103.0836,103.0464,103.0743,18421.0
2016-10-21 14:30:00,110.94,110.97,110.93,110.94,3746.0,103.0464,103.0743,103.0371,103.0464,3746.0
2016-10-21 14:35:00,110.95,111.01,110.94,111.01,4451.0,103.0557,103.1115,103.0464,103.1115,4451.0
2016-10-21 14:40:00,111.01,111.03,110.97,111.02,8529.0,103.1115,103.13,103.0743,103.1207,8529.0
2016-10-21 14:45:00,111.03,111.03,110.97,110.99,4744.0,103.13,103.13,103.0743,103.0929,4744.0
2016-10-21 14:50:00,110.98,111.02,110.98,111.0,3844.0,103.0836,103.1207,103.0836,103.1022,3844.0
2016-10-21 14:55:00,111.0,111.05,111.0,111.03,10585.0,103.1022,103.1486,103.1022,103.13,10585.0
2016-10-21 15:00:00,111.05,111.06,111.03,111.04,4790.0,103.1486,103.1579,103.13,103.1393,4790.0
2016-10-21 15:05:00,111.05,111.08,111.04,111.06,6714.0,103.1486,103.1765,103.1393,103.1579,6714.0
2016-10-21 15:10:00,111.05,111.07,111.02,111.04,7198.0,103.1486,103.1672,103.1207,103.1393,7198.0
2016-10-21 15:15:00,111.04,111.05,111.0,111.01,5065.0,103.1393,103.1486,103.1022,103.1115,5065.0
2016-10-21 15:20:00,111.0,111.0,110.94,110.96,2661.0,103.1022,103.1022,103.0464,103.065,2661.0
2016-10-21 15:25:00,110.97,111.0,110.96,111.0,6360.0,103.0743,103.1022,103.065,103.1022,6360.0
2016-10-21 15:30:00,110.99,111.0,110.97,111.0,4153.0,103.0929,103.1022,103.0743,103.1022,4153.0
2016-10-21 15:35:00,110.99,111.0,110.96,110.96,2678.0,103.0929,103.1022,103.065,103.065,2678.0
2016-10-21 15:40:00,110.95,110.99,110.94,110.98,5166.0,103.0557,103.0929,103.0464,103.0836,5166.0
2016-10-21 15:45:00,110.98,111.01,110.96,110.99,10740.0,103.0836,103.1115,103.065,103.0929,10740.0
2016-10-21 15:50:00,111.0,111.05,111.0,111.02,11947.0,103.1022,103.1486,103.1022,103.1207,11947.0
2016-10-21 15:55:00,111.02,111.08,111.0,111.01,18232.0,103.1207,103.1765,103.1022,103.1115,18232.0
2016-10-24 09:30:00,111.57,111.75,111.57,111.74,7900.0,103.6316,103.7988,103.6316,103.7895,7900.0
2016-10-24 09:35:00,111.72,111.75,111.69,111.7,991.0,103.7709,103.7988,103.7431,103.7524,991.0
2016-10-24 09:40:00,111.73,111.73,111.63,111.67,2114.0,103.7802,103.7802,103.6873,103.7245,2114.0
2016-10-24 09:45:00,111.68,111.79,111.67,111.78,1470.0,103.7338,103.836,103.7245,103.8267,1470.0
2016-10-24 09:50:00,111.79,111.8,111.74,111.75,3883.0,103.836,103.8452,103.7895,103.7988,3883.0
2016-10-24 09:55:00,111.79,111.82,111.75,111.8,1092.0,103.836,103.8638,103.7988,103.8452,1092.0
2016-10-24 10:00:00,111.81,111.82,111.72,111.72,10222.0,103.8545,103.8638,103.7709,103.7709,10222.0
2016-10-24 10:05:00,111.75,111.76,111.73,111.74,1113.0,103.7988,103.8081,103.7802,103.7895,1113.0
2016-10-24 10:10:00,111.69,111.71,111.69,111.71,1800.0,103.7431,103.7616,103.7431,103.7616,1800.0
2016-10-24 10:15:00,111.7,111.77,111.69,111.76,1424.0,103.7524,103.8174,103.7431,103.8081,1424.0
2016-10-24 10:20:00,111.74,111.77,111.72,111.75,2319.0,103.7895,103.8174,103.7709,103.7988,2319.0
2016-10-24 10:25:00,111.74,111.77,111.72,111.76,1484.0,103.7895,103.8174,103.7709,103.8081,1484.0
2016-10-24 10:30:00,111.7,111.76,111.69,111.74,1663.0,103.7524,103.8081,103.7431,103.7895,1663.0
2016-10-24 10:35:00,111.73,111.75,111.69,111.71,2346.0,103.7802,103.7988,103.7431,103.7616,2346.0
2016-10-24 10:40:00,111.68,111.71,111.6,111.61,1820.0,103.7338,103.7616,103.6595,103.6688,1820.0
2016-10-24 10:45:00,111.68,111.72,111.67,111.69,19984.0,103.7338,103.7709,103.7245,103.7431,19984.0
2016-10-24 10:50:00,111.7,111.75,111.7,111.73,3094.0,103.7524,103.7988,103.7524,103.7802,3094.0
2016-10-24 10:55:00,111.76,111.81,111.73,111.76,5798.0,103.8081,103.8545,103.7802,103.8081,5798.0
2016-10-24 11:00:00,111.75,111.8,111.75,111.79,9203.0,103.7988,103.8452,103.7988,103.836,9203.0
2016-10-24 11:05:00,111.79,111.81,111.77,111.77,4337.0,103.836,103.8545,103.8174,103.8174,4337.0
2016-10-24 11:10:00,111.77,111.83,111.77,111.81,861.0,103.8174,103.8731,103.8174,103.8545,861.0
2016-10-24 11:15:00,111.84,111.85,111.81,111.83,3424.0,103.8824,103.8917,103.8545,103.8731,3424.0
2016-10-24 11:20:00,111.82,111.82,111.77,111.78,3985.0,103.8638,103.8638,103.8174,103.8267,3985.0
2016-10-24 11:25:00,111.78,111.81,111.73,111.73,5579.0,103.8267,103.8545,103.7802,103.7802,5579.0
2016-10-24 11:30:00,111.73,111.77,111.73,111.77,2424.0,103.7802,103.8174,103.7802,103.8174,2424.0
2016-10-24 11:35:00,111.74,111.77,111.74,111.74,888.0,103.7895,103.8174,103.7895,103.7895,888.0
2016-10-24 11:40:00,111.74,111.76,111.71,111.72,4429.0,103.7895,103.8081,103.7616,103.7709,4429.0
2016-10-24 11:45:00,111.73,111.73,111.71,111.72,2940.0,103.7802,103.7802,103.7616,103.7709,2940.0
2016-10-24 11:50:00,111.71,111.74,111.71,111.71,2398.0,103.7616,103.7895,103.7616,103.7616,2398.0
2016-10-24 11:55:00,111.7,111.71,111.68,111.7,1749.0,103.7524,103.7616,103.7338,103.7524,1749.0
2016-10-24 12:00:00,111.68,111.72,111.68,111.68,1761.0,103.7338,103.7709,103.7338,103.7338,1761.0
2016-10-24 12:05:00,111.65,111.71,111.65,111.7,1924.0,103.7059,103.7616,103.7059,103.7524,1924.0
2016-10-24 12:10:00,111.7,111.73,111.69,111.72,2657.0,103.7524,103.7802,103.7431,103.7709,2657.0
2016-10-24 12:15:00,111.73,111.73,111.69,111.7,1749.0,103.7802,103.7802,103.7431,103.7524,1749.0
2016-10-24 12:20:00,111.71,111.72,111.69,111.7,4710.0,103.7616,103.7709,103.7431,103.7524,4710.0
2016-10-24 12:25:00,111.69,111.69,111.65,111.66,6918.0,103.7431,103.7431,103.7059,103.7152,6918.0
2016-10-24 12:30:00,111.64,111.65,111.62,111.63,7206.0,103.6966,103.7059,103.6781,103.6873,7206.0
2016-10-24 12:35:00,111.63,111.63,111.59,111.6,3554.0,103.6873,103.6873,103.6502,103.6595,3554.0
2016-10-24 12:40:00,111.57,111.61,111.57,111.61,1456.0,103.6316,103.6688,103.6316,103.6688,1456.0
2016-10-24 12:45:00,111.61,111.63,111.61,111.63,2649.0,103.6688,103.6873,103.6688,103.6873,2649.0
2016-10-24 12:50:00,111.6,111.65,111.6,111.65,5364.0,103.6595,103.7059,103.6595,103.7059,5364.0
2016-10-24 12:55:00,111.66,111.66,111.63,111.66,9289.0,103.7152,103.7152,103.6873,103.7152,9289.0
2016-10-24 13:00:00,111.64,111.68,111.64,111.66,1323.0,103.6966,103.7338,103.6966,103.7152,1323.0
2016-10-24 13:05:00,111.66,111.69,111.65,111.68,2592.0,103.7152,103.7431,103.7059,103.7338,2592.0
2016-10-24 13:10:00,111.68,111.68,111.65,111.67,4910.0,103.7338,103.7338,103.7059,103.7245,4910.0
2016-10-24 13:15:00,111.67,111.68,111.64,111.68,12704.0,103.7245,103.7338,103.6966,103.7338,12704.0
2016-10-24 13:20:00,111.67,111.68,111.65,111.66,693.0,103.7245,103.7338,103.7059,103.7152,693.0
2016-10-24 13:25:00,111.7,111.7,111.68,111.7,565.0,103.7524,103.7524,103.7338,103.7524,565.0
2016-10-24 13:30:00,111.68,111.7,111.66,111.67,1943.0,103.7338,103.7524,103.7152,103.7245,1943.0
2016-10-24 13:35:00,111.67,111.67,111.65,111.65,530.0,103.7245,103.7245,103.7059,103.7059,530.0
2016-10-24 13:40:00,111.64,111.7,111.64,111.7,3297.0,103.6966,103.7524,103.6966,103.7524,3297.0
2016-10-24 13:45:00,111.7,111.72,111.69,111.71,2138.0,103.7524,103.7709,103.7431,103.7616,2138.0
2016-10-24 13:50:00,111.69,111.74,111.69,111.7,9177.0,103.7431,103.7895,103.7431,103.7524,9177.0
2016-10-24 13:55:00,111.73,111.73,111.69,111.69,1138.0,103.7802,103.7802,103.7431,103.7431,1138.0
2016-10-24 14:00:00,111.72,111.74,111.68,111.73,4462.0,103.7709,103.7895,103.7338,103.7802,4462.0
2016-10-24 14:05:00,111.69,111.74,111.69,111.74,7840.0,103.7431,103.7895,103.7431,103.7895,7840.0
2016-10-24 14:10:00,111.75,111.75,111.72,111.73,3100.0,103.7988,103.7988,103.7709,103.7802,3100.0
2016-10-24 14:15:00,111.72,111.72,111.68,111.69,4046.0,103.7709,103.7709,103.7338,103.7431,4046.0
2016-10-24 14:20:00,111.72,111.73,111.68,111.7,3254.0,103.7709,103.7802,103.7338,103.7524,3254.0
2016-10-24 14:25:00,111.69,111.72,111.68,111.7,2452.0,103.7431,103.7709,103.7338,103.7524,2452.0
2016-10-24 14:30:00,111.73,111.74,111.69,111.72,2802.0,103.7802,103.7895,103.7431,103.7709,2802.0
2016-10-24 14:35:00,111.71,111.75,111.7,111.7,4301.0,103.7616,103.7988,103.7524,103.7524,4301.0
2016-10-24 14:40:00,111.71,111.73,111.7,111.72,2431.0,103.7616,103.7802,103.7524,103.7709,2431.0
2016-10-24 14:45:00,111.72,111.73,111.69,111.7,3575.0,103.7709,103.7802,103.7431,103.7524,3575.0
2016-10-24 14:50:00,111.7,111.71,111.69,111.69,3751.0,103.7524,103.7616,103.7431,103.7431,3751.0
2016-10-24 14:55:00,111.72,111.73,111.7,111.73,3286.0,103.7709,103.7802,103.7524,103.7802,3286.0
2016-10-24 15:00:00,111.74,111.75,111.72,111.72,14120.0,103.7895,103.7988,103.7709,103.7709,14120.0
2016-10-24 15:05:00,111.72,111.73,111.69,111.7,5807.0,103.7709,103.7802,103.7431,103.7524,5807.0
2016-10-24 15:10:00,111.71,111.72,111.69,111.7,4247.0,103.7616,103.7709,103.7431,103.7524,4247.0
2016-10-24 15:15:00,111.7,111.72,111.7,111.71,14752.0,103.7524,103.7709,103.7524,103.7616,14752.0
2016-10-24 15:20:00,111.7,111.7,111.66,111.67,1595.0,103.7524,103.7524,103.7152,103.7245,1595.0
2016-10-24 15:25:00,111.66,111.68,111.66,111.67,2531.0,103.7152,103.7338,103.7152,103.7245,2531.0
2016-10-24 15:30:00,111.69,111.69,111.65,111.65,6530.0,103.7431,103.7431,103.7059,103.7059,6530.0
2016-10-24 15:35:00,111.66,111.7,111.64,111.7,4709.0,103.7152,103.7524,103.6966,103.7524,4709.0
2016-10-24 15:40:00,111.7,111.72,111.64,111.69,13616.0,103.7524,103.7709,103.6966,103.7431,13616.0
2016-10-24 15:45:00,111.69,111.72,111.69,111.71,4632.0,103.7431,103.7709,103.7431,103.7616,4632.0
2016-10-24 15:50:00,111.72,111.78,111.71,111.75,42691.0,103.7709,103.8267,103.7616,103.7988,42691.0
2016-10-24 15:55:00,111.75,111.82,111.74,111.74,19367.0,103.7988,103.8638,103.7895,103.7895,19367.0
2016-10-25 09:30:00,111.53,111.57,111.31,111.31,17132.0,103.5945,103.6316,103.3901,103.3901,17132.0
2016-10-25 09:35:00,111.34,111.35,111.27,111.31,976.0,103.418,103.4273,103.353,103.3901,976.0
2016-10-25 09:40:00,111.34,111.37,111.33,111.33,8420.0,103.418,103.4458,103.4087,103.4087,8420.0
2016-10-25 09:45:00,111.36,111.39,111.32,111.32,1834.0,103.4366,103.4644,103.3994,103.3994,1834.0
2016-10-25 09:50:00,111.37,111.38,111.32,111.37,1553.0,103.4458,103.4551,103.3994,103.4458,1553.0
2016-10-25 09:55:00,111.39,111.41,111.37,111.39,2415.0,103.4644,103.483,103.4458,103.4644,2415.0
2016-10-25 10:00:00,111.38,111.39,111.33,111.37,11576.0,103.4551,103.4644,103.4087,103.4458,11576.0
2016-10-25 10:05:00,111.39,111.43,111.38,111.4,994.0,103.4644,103.5016,103.4551,103.4737,994.0
2016-10-25 10:10:00,111.41,111.42,111.33,111.33,572.0,103.483,103.4923,103.4087,103.4087,572.0
2016-10-25 10:15:00,111.35,111.4,111.33,111.4,660.0,103.4273,103.4737,103.4087,103.4737,660.0
2016-10-25 10:20:00,111.38,111.38,111.29,111.29,10247.0,103.4551,103.4551,103.3715,103.3715,10247.0
2016-10-25 10:25:00,111.25,111.3,111.24,111.3,1420.0,103.3344,103.3808,103.3251,103.3808,1420.0
2016-10-25 10:30:00,111.32,111.33,111.26,111.29,4046.0,103.3994,103.4087,103.3437,103.3715,4046.0
2016-10-25 10:35:00,111.29,111.31,111.25,111.25,3849.0,103.3715,103.3901,103.3344,103.3344,3849.0
2016-10-25 10:40:00,111.23,111.23,111.09,111.09,3166.0,103.3158,103.3158,103.1858,103.1858,3166.0
2016-10-25 10:45:00,111.06,111.08,111.04,111.04,4788.0,103.1579,103.1765,103.1393,103.1393,4788.0
2016-10-25 10:50:00,111.08,111.09,111.05,111.09,3835.0,103.1765,103.1858,103.1486,103.1858,3835.0
2016-10-25 10:55:00,111.08,111.09,111.08,111.09,684.0,103.1765,103.1858,103.1765,103.1858,684.0
2016-10-25 11:00:00,111.11,111.13,111.11,111.12,995.0,103.2043,103.2229,103.2043,103.2136,995.0
2016-10-25 11:05:00,111.14,111.16,111.14,111.15,1035.0,103.2322,103.2508,103.2322,103.2415,1035.0
2016-10-25 11:10:00,111.16,111.17,111.13,111.14,1607.0,103.2508,103.2601,103.2229,103.2322,1607.0
2016-10-25 11:15:00,111.11,111.17,111.11,111.13,12220.0,103.2043,103.2601,103.2043,103.2229,12220.0
2016-10-25 11:20:00,111.15,111.15,111.07,111.09,3672.0,103.2415,103.2415,103.1672,103.1858,3672.0
2016-10-25 11:25:00,111.12,111.15,111.11,111.14,557.0,103.2136,103.2415,103.2043,103.2322,557.0
2016-10-25 11:30:00,111.18,111.22,111.16,111.17,4183.0,103.2694,103.3065,103.2508,103.2601,4183.0
2016-10-25 11:35:00,111.15,111.2,111.15,111.17,8346.0,103.2415,103.2879,103.2415,103.2601,8346.0
2016-10-25 11:40:00,111.18,111.19,111.12,111.12,5971.0,103.2694,103.2786,103.2136,103.2136,5971.0
2016-10-25 11:45:00,111.11,111.13,111.09,111.09,2089.0,103.2043,103.2229,103.1858,103.1858,2089.0
2016-10-25 11:50:00,111.11,111.11,111.08,111.08,5410.0,103.2043,103.2043,103.1765,103.1765,5410.0
2016-10-25 11:55:00,111.08,111.12,111.07,111.08,1724.0,103.1765,103.2136,103.1672,103.1765,1724.0
2016-10-25 12:00:00,111.06,111.09,111.02,111.08,2028.0,103.1579,103.1858,103.1207,103.1765,2028.0
2016-10-25 12:05:00,111.05,111.06,110.98,111.01,2615.0,103.1486,103.1579,103.0836,103.1115,2615.0
2016-10-25 12:10:00,111.02,111.04,111.0,111.02,4667.0,103.1207,103.1393,103.1022,103.1207,4667.0
2016-10-25 12:15:00,111.0,111.01,110.94,111.01,5029.0,103.1022,103.1115,103.0464,103.1115,5029.0
2016-10-25 12:20:00,111.01,111.01,110.98,110.99,13306.0,103.1115,103.1115,103.0836,103.0929,13306.0
2016-10-25 12:25:00,111.02,111.02,110.97,110.97,4189.0,103.1207,103.1207,103.0743,103.0743,4189.0
2016-10-25 12:30:00,110.96,111.0,110.95,111.0,5351.0,103.065,103.1022,103.0557,103.1022,5351.0
2016-10-25 12:35:00,110.98,110.99,110.92,110.98,3239.0,103.0836,103.0929,103.0279,103.0836,3239.0
2016-10-25 12:40:00,110.99,110.99,110.98,110.98,752.0,103.0929,103.0929,103.0836,103.0836,752.0
2016-10-25 12:45:00,110.99,111.08,110.98,111.06,3945.0,103.0929,103.1765,103.0836,103.1579,3945.0
2016-10-25 12:50:00,111.06,111.06,111.02,111.03,9954.0,103.1579,103.1579,103.1207,103.13,9954.0
2016-10-25 12:55:00,111.04,111.07,111.03,111.05,2843.0,103.1393,103.1672,103.13,103.1486,2843.0
2016-10-25 13:00:00,111.05,111.05,111.01,111.02,2565.0,103.1486,103.1486,103.1115,103.1207,2565.0
2016-10-25 13:05:00,111.03,111.05,111.01,111.01,1314.0,103.13,103.1486,103.1115,103.1115,1314.0
2016-10-25 13:10:00,111.02,111.03,110.99,111.02,3925.0,103.1207,103.13,103.0929,103.1207,3925.0
2016-10-25 13:15:00,111.01,111.08,111.01,111.08,1586.0,103.1115,103.1765,103.1115,103.1765,1586.0
2016-10-25 13:20:00,111.06,111.08,111.05,111.06,5789.0,103.1579,103.1765,103.1486,103.1579,5789.0
2016-10-25 13:25:00,111.07,111.07,111.04,111.04,1525.0,103.1672,103.1672,103.1393,103.1393,1525.0
2016-10-25 13:30:00,111.06,111.1,111.03,111.1,18082.0,103.1579,103.195,103.13,103.195,18082.0
2016-10-25 13:35:00,111.09,111.1,111.08,111.09,2018.0,103.1858,103.195,103.1765,103.1858,2018.0
2016-10-25 13:40:00,111.1,111.11,111.08,111.09,1905.0,103.195,103.2043,103.1765,103.1858,1905.0
2016-10-25 13:45:00,111.08,111.12,111.08,111.11,10578.0,103.1765,103.2136,103.1765,103.2043,10578.0
2016-10-25 13:50:00,111.13,111.15,111.12,111.13,1451.0,103.2229,103.2415,103.2136,103.2229,1451.0
2016-10-25 13:55:00,111.11,111.12,111.1,111.11,2548.0,103.2043,103.2136,103.195,103.2043,2548.0
2016-10-25 14:00:00,111.13,111.14,111.1,111.12,48502.0,103.2229,103.2322,103.195,103.2136,48502.0
2016-10-25 14:05:00,111.11,111.15,111.11,111.15,5243.0,103.2043,103.2415,103.2043,103.2415,5243.0
2016-10-25 14:10:00,111.15,111.16,111.1,111.12,3493.0,103.2415,103.2508,103.195,103.2136,3493.0
2016-10-25 14:15:00,111.1,111.11,111.06,111.09,3504.0,103.195,103.2043,103.1579,103.1858,3504.0
2016-10-25 14:20:00,111.07,111.09,111.04,111.06,8390.0,103.1672,103.1858,103.1393,103.1579,8390.0
2016-10-25 14:25:00,111.07,111.07,111.02,111.05,21219.0,103.1672,103.1672,103.1207,103.1486,21219.0
2016-10-25 14:30:00,111.06,111.07,111.0,111.05,3443.0,103.1579,103.1672,103.1022,103.1486,3443.0
2016-10-25 14:35:00,110.99,111.01,110.98,111.01,9897.0,103.0929,103.1115,103.0836,103.1115,9897.0
2016-10-25 14:40:00,111.01,111.01,110.96,110.97,8023.0,103.1115,103.1115,103.065,103.0743,8023.0
2016-10-25 14:45:00,110.99,111.01,110.97,110.98,9928.0,103.0929,103.1115,103.0743,103.0836,9928.0
2016-10-25 14:50:00,110.98,111.0,110.96,110.96,18544.0,103.0836,103.1022,103.065,103.065,18544.0
2016-10-25 14:55:00,110.96,110.97,110.9,110.91,6806.0,103.065,103.0743,103.0093,103.0186,6806.0
2016-10-25 15:00:00,110.91,110.95,110.91,110.91,4360.0,103.0186,103.0557,103.0186,103.0186,4360.0
2016-10-25 15:05:00,110.91,110.93,110.89,110.92,14324.0,103.0186,103.0371,103.0,103.0279,14324.0
2016-10-25 15:10:00,110.92,110.94,110.9,110.9,6234.0,103.0279,103.0464,103.0093,103.0093,6234.0
2016-10-25 15:15:00,110.9,110.91,110.88,110.89,2639.0,103.0093,103.0186,102.9907,103.0,2639.0
2016-10-25 15:20:00,110.88,110.93,110.87,110.93,2315.0,102.9907,103.0371,102.9814,103.0371,2315.0
2016-10-25 15:25:00,110.93,110.98,110.93,110.96,9182.0,103.0371,103.0836,103.0371,103.065,9182.0
2016-10-25 15:30:00,110.95,110.96,110.93,110.95,4684.0,103.0557,103.065,103.0371,103.0557,4684.0
2016-10-25 15:35:00,110.94,110.94,110.91,110.93,18935.0,103.0464,103.0464,103.0186,103.0371,18935.0
2016-10-25 15:40:00,110.94,110.97,110.92,110.93,7622.0,103.0464,103.0743,103.0279,103.0371,7622.0
2016-10-25 15:45:00,110.91,110.94,110.89,110.94,17007.0,103.0186,103.0464,103.0,103.0464,17007.0
2016-10-25 15:50:00,110.92,110.93,110.89,110.9,5891.0,103.0279,103.0371,103.0,103.0093,5891.0
2016-10-25 15:55:00,110.91,110.94,110.88,110.92,14803.0,103.0186,103.0464,102.9907,103.0279,14803.0
2016-10-26 09:30:00,110.38,110.38,110.13,110.16,11411.0,102.5263,102.5263,102.2941,102.3219,11411.0
2016-10-26 09:35:00,110.18,110.21,110.12,110.19,7473.0,102.3405,102.3684,102.2848,102.3498,7473.0
2016-10-26 09:40:00,110.22,110.3,110.22,110.24,14947.0,102.3777,102.452,102.3777,102.3962,14947.0
2016-10-26 09:45:00,110.19,110.27,110.19,110.23,1981.0,102.3498,102.4241,102.3498,102.387,1981.0
2016-10-26 09:50:00,110.24,110.24,110.06,110.22,5162.0,102.3962,102.3962,102.229,102.3777,5162.0
2016-10-26 09:55:00,110.16,110.19,110.11,110.13,4338.0,102.3219,102.3498,102.2755,102.2941,4338.0
2016-10-26 10:00:00,110.1,110.16,110.07,110.15,2957.0,102.2662,102.3219,102.2383,102.3126,2957.0
2016-10-26 10:05:00,110.21,110.21,110.21,110.21,100.0,102.3684,102.3684,102.3684,102.3684,100.0
2016-10-26 10:10:00,110.18,110.2,110.13,110.19,3317.0,102.3405,102.3591,102.2941,102.3498,3317.0
2016-10-26 10:15:00,110.21,110.25,110.13,110.14,3730.0,102.3684,102.4055,102.2941,102.3034,3730.0
2016-10-26 10:20:00,110.14,110.17,110.12,110.17,4966.0,102.3034,102.3312,102.2848,102.3312,4966.0
2016-10-26 10:25:00,110.18,110.19,110.07,110.09,6299.0,102.3405,102.3498,102.2383,102.2569,6299.0
2016-10-26 10:30:00,110.11,110.22,110.11,110.22,8589.0,102.2755,102.3777,102.2755,102.3777,8589.0
2016-10-26 10:35:00,110.23,110.38,110.22,110.35,8439.0,102.387,102.5263,102.3777,102.4984,8439.0
2016-10-26 10:40:00,110.34,110.36,110.31,110.32,3136.0,102.4891,102.5077,102.4613,102.4705,3136.0
2016-10-26 10:45:00,110.34,110.35,110.31,110.32,3967.0,102.4891,102.4984,102.4613,102.4705,3967.0
2016-10-26 10:50:00,110.34,110.35,110.33,110.34,4750.0,102.4891,102.4984,102.4798,102.4891,4750.0
2016-10-26 10:55:00,110.32,110.53,110.31,110.53,3992.0,102.4705,102.6656,102.4613,102.6656,3992.0
2016-10-26 11:00:00,110.59,110.62,110.56,110.57,4063.0,102.7213,102.7492,102.6935,102.7028,4063.0
2016-10-26 11:05:00,110.61,110.66,110.61,110.62,3379.0,102.7399,102.7864,102.7399,102.7492,3379.0
2016-10-26 11:10:00,110.6,110.68,110.6,110.66,2901.0,102.7306,102.8049,102.7306,102.7864,2901.0
2016-10-26 11:15:00,110.66,110.66,110.58,110.58,899.0,102.7864,102.7864,102.712,102.712,899.0
2016-10-26 11:20:00,110.58,110.58,110.56,110.57,2865.0,102.712,102.712,102.6935,102.7028,2865.0
2016-10-26 11:25:00,110.58,110.58,110.55,110.56,855.0,102.712,102.712,102.6842,102.6935,855.0
2016-10-26 11:30:00,110.58,110.62,110.56,110.6,615.0,102.712,102.7492,102.6935,102.7306,615.0
2016-10-26 11:35:00,110.59,110.59,110.51,110.52,3055.0,102.7213,102.7213,102.647,102.6563,3055.0
2016-10-26 11:40:00,110.54,110.55,110.51,110.53,2476.0,102.6749,102.6842,102.647,102.6656,2476.0
2016-10-26 11:45:00,110.51,110.56,110.5,110.56,2221.0,102.647,102.6935,102.6377,102.6935,2221.0
2016-10-26 11:50:00,110.53,110.59,110.53,110.55,3334.0,102.6656,102.7213,102.6656,102.6842,3334.0
2016-10-26 11:55:00,110.55,110.57,110.5,110.5,6928.0,102.6842,102.7028,102.6377,102.6377,6928.0
2016-10-26 12:00:00,110.49,110.52,110.47,110.47,554.0,102.6285,102.6563,102.6099,102.6099,554.0
2016-10-26 12:05:00,110.5,110.5,110.46,110.47,743.0,102.6377,102.6377,102.6006,102.6099,743.0
2016-10-26 12:10:00,110.51,110.51,110.5,110.51,443.0,102.647,102.647,102.6377,102.647,443.0
2016-10-26 12:15:00,110.51,110.52,110.5,110.51,10720.0,102.647,102.6563,102.6377,102.647,10720.0
2016-10-26 12:20:00,110.52,110.54,110.5,110.5,2917.0,102.6563,102.6749,102.6377,102.6377,2917.0
2016-10-26 12:25:00,110.5,110.53,110.47,110.48,2773.0,102.6377,102.6656,102.6099,102.6192,2773.0
2016-10-26 12:30:00,110.49,110.5,110.46,110.47,1778.0,102.6285,102.6377,102.6006,102.6099,1778.0
2016-10-26 12:35:00,110.45,110.47,110.43,110.47,4482.0,102.5913,102.6099,102.5727,102.6099,4482.0
2016-10-26 12:40:00,110.47,110.48,110.46,110.46,1080.0,102.6099,102.6192,102.6006,102.6006,1080.0
2016-10-26 12:45:00,110.48,110.48,110.43,110.47,796.0,102.6192,102.6192,102.5727,102.6099,796.0
2016-10-26 12:50:00,110.48,110.5,110.47,110.5,540.0,102.6192,102.6377,102.6099,102.6377,540.0
2016-10-26 12:55:00,110.5,110.5,110.44,110.45,1035.0,102.6377,102.6377,102.582,102.5913,1035.0
2016-10-26 13:00:00,110.46,110.49,110.46,110.49,5481.0,102.6006,102.6285,102.6006,102.6285,5481.0
2016-10-26 13:05:00,110.49,110.49,110.43,110.43,2939.0,102.6285,102.6285,102.5727,102.5727,2939.0
2016-10-26 13:10:00,110.38,110.39,110.33,110.33,9072.0,102.5263,102.5356,102.4798,102.4798,9072.0
2016-10-26 13:15:00,110.29,110.32,110.27,110.3,5564.0,102.4427,102.4705,102.4241,102.452,5564.0
2016-10-26 13:20:00,110.32,110.34,110.31,110.33,1561.0,102.4705,102.4891,102.4613,102.4798,1561.0
2016-10-26 13:25:00,110.32,110.34,110.3,110.33,3402.0,102.4705,102.4891,102.452,102.4798,3402.0
2016-10-26 13:30:00,110.32,110.32,110.28,110.3,4001.0,102.4705,102.4705,102.4334,102.452,4001.0
2016-10-26 13:35:00,110.23,110.28,110.2,110.21,7070.0,102.387,102.4334,102.3591,102.3684,7070.0
2016-10-26 13:40:00,110.21,110.21,110.13,110.16,5831.0,102.3684,102.3684,102.2941,102.3219,5831.0
2016-10-26 13:45:00,110.12,110.17,110.11,110.15,725.0,102.2848,102.3312,102.2755,102.3126,725.0
2016-10-26 13:50:00,110.16,110.17,110.07,110.07,5838.0,102.3219,102.3312,102.2383,102.2383,5838.0
2016-10-26 13:55:00,110.03,110.09,110.01,110.08,6771.0,102.2012,102.2569,102.1826,102.2476,6771.0
2016-10-26 14:00:00,110.1,110.1,109.98,109.99,10854.0,102.2662,102.2662,102.1547,102.164,10854.0
2016-10-26 14:05:00,109.99,110.05,109.98,110.04,5565.0,102.164,102.2198,102.1547,102.2105,5565.0
2016-10-26 14:10:00,110.04,110.13,110.01,110.12,11656.0,102.2105,102.2941,102.1826,102.2848,11656.0
2016-10-26 14:15:00,110.15,110.15,110.09,110.1,16832.0,102.3126,102.3126,102.2569,102.2662,16832.0
2016-10-26 14:20:00,110.1,110.11,110.07,110.08,3344.0,102.2662,102.2755,102.2383,102.2476,3344.0
2016-10-26 14:25:00,110.08,110.13,110.08,110.11,9292.0,102.2476,102.2941,102.2476,102.2755,9292.0
2016-10-26 14:30:00,110.11,110.13,110.09,110.13,12471.0,102.2755,102.2941,102.2569,102.2941,12471.0
2016-10-26 14:35:00,110.13,110.19,110.1,110.18,6330.0,102.2941,102.3498,102.2662,102.3405,6330.0
2016-10-26 14:40:00,110.18,110.23,110.17,110.22,11567.0,102.3405,102.387,102.3312,102.3777,11567.0
2016-10-26 14:45:00,110.21,110.23,110.19,110.19,6941.0,102.3684,102.387,102.3498,102.3498,6941.0
2016-10-26 14:50:00,110.16,110.2,110.15,110.16,2147.0,102.3219,102.3591,102.3126,102.3219,2147.0
2016-10-26 14:55:00,110.18,110.31,110.17,110.31,4757.0,102.3405,102.4613,102.3312,102.4613,4757.0
2016-10-26 15:00:00,110.29,110.29,110.23,110.24,8913.0,102.4427,102.4427,102.387,102.3962,8913.0
2016-10-26 15:05:00,110.24,110.25,110.2,110.21,5077.0,102.3962,102.4055,102.3591,102.3684,5077.0
2016-10-26 15:10:00,110.22,110.25,110.21,110.23,13333.0,102.3777,102.4055,102.3684,102.387,13333.0
2016-10-26 15:15:00,110.25,110.29,110.23,110.25,21894.0,102.4055,102.4427,102.387,102.4055,21894.0
2016-10-26 15:20:00,110.27,110.33,110.27,110.31,1943.0,102.4241,102.4798,102.4241,102.4613,1943.0
2016-10-26 15:25:00,110.33,110.33,110.29,110.31,3086.0,102.4798,102.4798,102.4427,102.4613,3086.0
2016-10-26 15:30:00,110.28,110.33,110.28,110.31,2310.0,102.4334,102.4798,102.4334,102.4613,2310.0
2016-10-26 15:35:00,110.31,110.32,110.27,110.3,5453.0,102.4613,102.4705,102.4241,102.452,5453.0
2016-10-26 15:40:00,110.29,110.32,110.27,110.32,5241.0,102.4427,102.4705,102.4241,102.4705,5241.0
2016-10-26 15:45:00,110.36,110.36,110.29,110.29,2313.0,102.5077,102.5077,102.4427,102.4427,2313.0
2016-10-26 15:50:00,110.28,110.31,110.22,110.24,12077.0,102.4334,102.4613,102.3777,102.3962,12077.0
2016-10-26 15:55:00,110.25,110.27,110.23,110.25,5789.0,102.4055,102.4241,102.387,102.4055,5789.0
2016-10-27 09:30:00,110.75,110.84,110.68,110.68,7942.0,102.87,102.9535,102.8049,102.8049,7942.0
2016-10-27 09:35:00,110.61,110.61,110.49,110.49,8484.0,102.7399,102.7399,102.6285,102.6285,8484.0
2016-10-27 09:40:00,110.44,110.46,110.41,110.46,3197.0,102.582,102.6006,102.5541,102.6006,3197.0
2016-10-27 09:45:00,110.44,110.49,110.37,110.38,4124.0,102.582,102.6285,102.517,102.5263,4124.0
2016-10-27 09:50:00,110.37,110.4,110.36,110.39,3759.0,102.517,102.5449,102.5077,102.5356,3759.0
2016-10-27 09:55:00,110.44,110.44,110.4,110.43,3101.0,102.582,102.582,102.5449,102.5727,3101.0
2016-10-27 10:00:00,110.41,110.41,110.3,110.3,5356.0,102.5541,102.5541,102.452,102.452,5356.0
2016-10-27 10:05:00,110.32,110.36,110.24,110.25,4808.0,102.4705,102.5077,102.3962,102.4055,4808.0
2016-10-27 10:10:00,110.23,110.26,110.14,110.15,3493.0,102.387,102.4148,102.3034,102.3126,3493.0
2016-10-27 10:15:00,110.12,110.19,110.03,110.03,9454.0,102.2848,102.3498,102.2012,102.2012,9454.0
2016-10-27 10:20:00,110.05,110.07,109.93,109.96,10387.0,102.2198,102.2383,102.1083,102.1362,10387.0
2016-10-27 10:25:00,109.91,110.01,109.91,110.01,4999.0,102.0897,102.1826,102.0897,102.1826,4999.0
2016-10-27 10:30:00,110.04,110.06,110.02,110.04,2443.0,102.2105,102.229,102.1919,102.2105,2443.0
2016-10-27 10:35:00,110.02,110.02,109.86,109.88,9780.0,102.1919,102.1919,102.0433,102.0619,9780.0
2016-10-27 10:40:00,109.91,109.94,109.9,109.93,3500.0,102.0897,102.1176,102.0804,102.1083,3500.0
2016-10-27 10:45:00,109.94,109.97,109.91,109.95,7676.0,102.1176,102.1455,102.0897,102.1269,7676.0
2016-10-27 10:50:00,109.96,109.99,109.94,109.96,4536.0,102.1362,102.164,102.1176,102.1362,4536.0
2016-10-27 10:55:00,109.91,109.91,109.82,109.82,2690.0,102.0897,102.0897,102.0061,102.0061,2690.0
2016-10-27 11:00:00,109.85,109.87,109.83,109.87,1476.0,102.034,102.0526,102.0154,102.0526,1476.0
2016-10-27 11:05:00,109.87,109.98,109.87,109.98,5265.0,102.0526,102.1547,102.0526,102.1547,5265.0
2016-10-27 11:10:00,110.0,110.0,109.95,109.96,3375.0,102.1733,102.1733,102.1269,102.1362,3375.0
2016-10-27 11:15:00,109.96,110.0,109.96,110.0,1441.0,102.1362,102.1733,102.1362,102.1733,1441.0
2016-10-27 11:20:00,110.01,110.04,110.0,110.03,6396.0,102.1826,102.2105,102.1733,102.2012,6396.0
2016-10-27 11:25:00,109.98,110.05,109.98,110.03,12593.0,102.1547,102.2198,102.1547,102.2012,12593.0
2016-10-27 11:30:00,110.03,110.06,109.97,109.97,3625.0,102.2012,102.229,102.1455,102.1455,3625.0
2016-10-27 11:35:00,109.96,109.97,109.9,109.95,2681.0,102.1362,102.1455,102.0804,102.1269,2681.0
2016-10-27 11:40:00,109.89,109.95,109.89,109.95,1817.0,102.0711,102.1269,102.0711,102.1269,1817.0
2016-10-27 11:45:00,110.0,110.0,109.96,109.97,3605.0,102.1733,102.1733,102.1362,102.1455,3605.0
2016-10-27 11:50:00,110.0,110.0,109.97,109.99,4363.0,102.1733,102.1733,102.1455,102.164,4363.0
2016-10-27 11:55:00,110.03,110.2,110.03,110.17,10141.0,102.2012,102.3591,102.2012,102.3312,10141.0
2016-10-27 12:00:00,110.19,110.2,110.14,110.15,4977.0,102.3498,102.3591,102.3034,102.3126,4977.0
2016-10-27 12:05:00,110.16,110.2,110.16,110.16,20911.0,102.3219,102.3591,102.3219,102.3219,20911.0
2016-10-27 12:10:00,110.18,110.21,110.17,110.17,914.0,102.3405,102.3684,102.3312,102.3312,914.0
2016-10-27 12:15:00,110.21,110.21,110.13,110.15,10231.0,102.3684,102.3684,102.2941,102.3126,10231.0
2016-10-27 12:20:00,110.14,110.14,110.08,110.09,820.0,102.3034,102.3034,102.2476,102.2569,820.0
2016-10-27 12:25:00,110.08,110.12,110.07,110.12,4713.0,102.2476,102.2848,102.2383,102.2848,4713.0
2016-10-27 12:30:00,110.1,110.13,110.08,110.08,2308.0,102.2662,102.2941,102.2476,102.2476,2308.0
2016-10-27 12:35:00,110.06,110.06,109.96,109.98,12202.0,102.229,102.229,102.1362,102.1547,12202.0
2016-10-27 12:40:00,109.92,109.93,109.9,109.91,694.0,102.099,102.1083,102.0804,102.0897,694.0
2016-10-27 12:45:00,109.9,109.92,109.89,109.91,1119.0,102.0804,102.099,102.0711,102.0897,1119.0
2016-10-27 12:50:00,109.93,109.94,109.9,109.91,780.0,102.1083,102.1176,102.0804,102.0897,780.0
2016-10-27 12:55:00,109.94,109.99,109.91,109.97,6780.0,102.1176,102.164,102.0897,102.1455,6780.0
2016-10-27 13:00:00,109.96,109.99,109.95,109.96,1703.0,102.1362,102.164,102.1269,102.1362,1703.0
2016-10-27 13:05:00,109.95,109.97,109.87,109.88,5229.0,102.1269,102.1455,102.0526,102.0619,5229.0
2016-10-27 13:10:00,109.9,109.94,109.89,109.94,3883.0,102.0804,102.1176,102.0711,102.1176,3883.0
2016-10-27 13:15:00,110.0,110.0,109.96,109.96,2348.0,102.1733,102.1733,102.1362,102.1362,2348.0
2016-10-27 13:20:00,109.97,110.0,109.96,109.99,4180.0,102.1455,102.1733,102.1362,102.164,4180.0
2016-10-27 13:25:00,109.97,109.98,109.94,109.96,3140.0,102.1455,102.1547,102.1176,102.1362,3140.0
2016-10-27 13:30:00,109.97,109.98,109.93,109.94,4638.0,102.1455,102.1547,102.1083,102.1176,4638.0
2016-10-27 13:35:00,109.94,110.05,109.93,110.04,1400.0,102.1176,102.2198,102.1083,102.2105,1400.0
2016-10-27 13:40:00,110.03,110.04,110.0,110.02,2629.0,102.2012,102.2105,102.1733,102.1919,2629.0
2016-10-27 13:45:00,109.99,110.0,109.98,109.99,2493.0,102.164,102.1733,102.1547,102.164,2493.0
2016-10-27 13:50:00,109.96,110.02,109.96,110.01,1600.0,102.1362,102.1919,102.1362,102.1826,1600.0
2016-10-27 13:55:00,110.0,110.02,109.97,109.98,2960.0,102.1733,102.1919,102.1455,102.1547,2960.0
2016-10-27 14:00:00,109.98,110.05,109.98,110.03,3267.0,102.1547,102.2198,102.1547,102.2012,3267.0
2016-10-27 14:05:00,110.03,110.05,109.98,109.98,11282.0,102.2012,102.2198,102.1547,102.1547,11282.0
2016-10-27 14:10:00,109.96,110.1,109.96,110.1,13176.0,102.1362,102.2662,102.1362,102.2662,13176.0
2016-10-27 14:15:00,110.09,110.1,110.03,110.05,6694.0,102.2569,102.2662,102.2012,102.2198,6694.0
2016-10-27 14:20:00,110.03,110.03,109.96,109.96,11662.0,102.2012,102.2012,102.1362,102.1362,11662.0
2016-10-27 14:25:00,109.97,110.02,109.96,110.0,11824.0,102.1455,102.1919,102.1362,102.1733,11824.0
2016-10-27 14:30:00,109.99,110.01,109.9,109.92,19084.0,102.164,102.1826,102.0804,102.099,19084.0
2016-10-27 14:35:00,109.9,109.94,109.85,109.92,19984.0,102.0804,102.1176,102.034,102.099,19984.0
2016-10-27 14:40:00,109.9,109.93,109.88,109.89,13021.0,102.0804,102.1083,102.0619,102.0711,13021.0
2016-10-27 14:45:00,109.9,109.9,109.85,109.86,2917.0,102.0804,102.0804,102.034,102.0433,2917.0
2016-10-27 14:50:00,109.87,109.87,109.82,109.86,5674.0,102.0526,102.0526,102.0061,102.0433,5674.0
2016-10-27 14:55:00,109.86,109.87,109.84,109.84,3478.0,102.0433,102.0526,102.0247,102.0247,3478.0
2016-10-27 15:00:00,109.87,109.89,109.87,109.88,2110.0,102.0526,102.0711,102.0526,102.0619,2110.0
2016-10-27 15:05:00,109.88,109.91,109.85,109.86,4692.0,102.0619,102.0897,102.034,102.0433,4692.0
2016-10-27 15:10:00,109.85,109.87,109.79,109.79,14552.0,102.034,102.0526,101.9783,101.9783,14552.0
2016-10-27 15:15:00,109.78,109.78,109.67,109.67,7590.0,101.969,101.969,101.8668,101.8668,7590.0
2016-10-27 15:20:00,109.68,109.72,109.67,109.72,3995.0,101.8761,101.9132,101.8668,101.9132,3995.0
2016-10-27 15:25:00,109.71,109.77,109.7,109.77,3674.0,101.904,101.9597,101.8947,101.9597,3674.0
2016-10-27 15:30:00,109.76,109.8,109.75,109.78,9617.0,101.9504,101.9875,101.9411,101.969,9617.0
2016-10-27 15:35:00,109.79,109.82,109.76,109.79,8032.0,101.9783,102.0061,101.9504,101.9783,8032.0
2016-10-27 15:40:00,109.8,109.81,109.73,109.73,3218.0,101.9875,101.9968,101.9225,101.9225,3218.0
2016-10-27 15:45:00,109.72,109.8,109.72,109.77,10496.0,101.9132,101.9875,101.9132,101.9597,10496.0
2016-10-27 15:50:00,109.76,109.78,109.69,109.72,12051.0,101.9504,101.969,101.8854,101.9132,12051.0
2016-10-27 15:55:00,109.74,109.78,109.71,109.77,9824.0,101.9318,101.969,101.904,101.9597,9824.0
2016-10-28 09:30:00,109.74,109.74,109.46,109.5,19803.0,101.9318,101.9318,101.6717,101.7089,19803.0
2016-10-28 09:35:00,109.43,109.74,109.43,109.7,2043.0,101.6439,101.9318,101.6439,101.8947,2043.0
2016-10-28 09:40:00,109.78,109.96,109.77,109.96,2330.0,101.969,102.1362,101.9597,102.1362,2330.0
2016-10-28 09:45:00,109.94,109.99,109.91,109.98,2673.0,102.1176,102.164,102.0897,102.1547,2673.0
2016-10-28 09:50:00,109.98,110.0,109.97,109.98,1140.0,102.1547,102.1733,102.1455,102.1547,1140.0
2016-10-28 09:55:00,109.97,109.98,109.92,109.95,2591.0,102.1455,102.1547,102.099,102.1269,2591.0
2016-10-28 10:00:00,109.93,109.93,109.8,109.81,2684.0,102.1083,102.1083,101.9875,101.9968,2684.0
2016-10-28 10:05:00,109.86,109.88,109.82,109.83,8080.0,102.0433,102.0619,102.0061,102.0154,8080.0
2016-10-28 10:10:00,109.83,109.84,109.71,109.83,2978.0,102.0154,102.0247,101.904,102.0154,2978.0
2016-10-28 10:15:00,109.85,109.89,109.82,109.85,8022.0,102.034,102.0711,102.0061,102.034,8022.0
2016-10-28 10:20:00,109.85,109.9,109.85,109.9,2865.0,102.034,102.0804,102.034,102.0804,2865.0
2016-10-28 10:25:00,109.93,109.95,109.9,109.95,6693.0,102.1083,102.1269,102.0804,102.1269,6693.0
2016-10-28 10:30:00,110.02,110.18,110.02,110.16,3525.0,102.1919,102.3405,102.1919,102.3219,3525.0
2016-10-28 10:35:00,110.16,110.2,110.13,110.2,4587.0,102.3219,102.3591,102.2941,102.3591,4587.0
2016-10-28 10:40:00,110.2,110.2,110.14,110.14,2533.0,102.3591,102.3591,102.3034,102.3034,2533.0
2016-10-28 10:45:00,110.14,110.21,110.14,110.2,2879.0,102.3034,102.3684,102.3034,102.3591,2879.0
2016-10-28 10:50:00,110.22,110.22,110.16,110.17,2127.0,102.3777,102.3777,102.3219,102.3312,2127.0
2016-10-28 10:55:00,110.17,110.19,110.14,110.15,1937.0,102.3312,102.3498,102.3034,102.3126,1937.0
2016-10-28 11:00:00,110.16,110.16,110.13,110.15,9224.0,102.3219,102.3219,102.2941,102.3126,9224.0
2016-10-28 11:05:00,110.15,110.16,110.1,110.1,6719.0,102.3126,102.3219,102.2662,102.2662,6719.0
2016-10-28 11:10:00,110.13,110.13,110.06,110.1,1156.0,102.2941,102.2941,102.229,102.2662,1156.0
2016-10-28 11:15:00,110.11,110.11,110.06,110.07,3764.0,102.2755,102.2755,102.229,102.2383,3764.0
2016-10-28 11:20:00,110.07,110.09,110.05,110.09,8251.0,102.2383,102.2569,102.2198,102.2569,8251.0
2016-10-28 11:25:00,110.08,110.09,110.04,110.07,2283.0,102.2476,102.2569,102.2105,102.2383,2283.0
2016-10-28 11:30:00,110.08,110.13,110.07,110.12,1313.0,102.2476,102.2941,102.2383,102.2848,1313.0
2016-10-28 11:35:00,110.12,110.12,110.06,110.07,2588.0,102.2848,102.2848,102.229,102.2383,2588.0
2016-10-28 11:40:00,110.08,110.1,110.05,110.06,7192.0,102.2476,102.2662,102.2198,102.229,7192.0
2016-10-28 11:45:00,110.05,110.05,110.01,110.03,2861.0,102.2198,102.2198,102.1826,102.2012,2861.0
2016-10-28 11:50:00,110.02,110.06,110.02,110.04,3152.0,102.1919,102.229,102.1919,102.2105,3152.0
2016-10-28 11:55:00,110.04,110.07,110.0,110.01,1813.0,102.2105,102.2383,102.1733,102.1826,1813.0
2016-10-28 12:00:00,110.0,110.01,109.97,109.99,2454.0,102.1733,102.1826,102.1455,102.164,2454.0
2016-10-28 12:05:00,110.01,110.12,110.0,110.12,4421.0,102.1826,102.2848,102.1733,102.2848,4421.0
2016-10-28 12:10:00,110.12,110.16,110.11,110.16,6187.0,102.2848,102.3219,102.2755,102.3219,6187.0
2016-10-28 12:15:00,110.16,110.17,110.15,110.17,3421.0,102.3219,102.3312,102.3126,102.3312,3421.0
2016-10-28 12:20:00,110.17,110.22,110.17,110.22,11801.0,102.3312,102.3777,102.3312,102.3777,11801.0
2016-10-28 12:25:00,110.23,110.26,110.2,110.22,3709.0,102.387,102.4148,102.3591,102.3777,3709.0
2016-10-28 12:30:00,110.2,110.2,110.14,110.16,5541.0,102.3591,102.3591,102.3034,102.3219,5541.0
2016-10-28 12:35:00,110.15,110.15,110.14,110.14,857.0,102.3126,102.3126,102.3034,102.3034,857.0
2016-10-28 12:40:00,110.17,110.17,110.16,110.17,529.0,102.3312,102.3312,102.3219,102.3312,529.0
2016-10-28 12:45:00,110.16,110.2,110.15,110.2,1408.0,102.3219,102.3591,102.3126,102.3591,1408.0
2016-10-28 12:50:00,110.12,110.2,110.12,110.18,3159.0,102.2848,102.3591,102.2848,102.3405,3159.0
2016-10-28 12:55:00,110.19,110.2,110.14,110.14,12887.0,102.3498,102.3591,102.3034,102.3034,12887.0
2016-10-28 13:00:00,110.18,110.19,109.9,109.9,11981.0,102.3405,102.3498,102.0804,102.0804,11981.0
2016-10-28 13:05:00,109.88,109.89,109.6,109.6,13265.0,102.0619,102.0711,101.8018,101.8018,13265.0
2016-10-28 13:10:00,109.61,109.76,109.5,109.75,15495.0,101.8111,101.9504,101.7089,101.9411,15495.0
2016-10-28 13:15:00,109.74,109.77,109.61,109.67,3801.0,101.9318,101.9597,101.8111,101.8668,3801.0
2016-10-28 13:20:00,109.76,109.82,109.67,109.67,7656.0,101.9504,102.0061,101.8668,101.8668,7656.0
2016-10-28 13:25:00,109.65,109.72,109.65,109.65,4646.0,101.8482,101.9132,101.8482,101.8482,4646.0
2016-10-28 13:30:00,109.62,109.62,109.47,109.47,14114.0,101.8204,101.8204,101.681,101.681,14114.0
2016-10-28 13:35:00,109.47,109.47,109.26,109.37,23665.0,101.681,101.681,101.486,101.5881,23665.0
2016-10-28 13:40:00,109.37,109.49,109.32,109.43,8228.0,101.5881,101.6996,101.5417,101.6439,8228.0
2016-10-28 13:45:00,109.45,109.48,109.36,109.42,5658.0,101.6625,101.6903,101.5789,101.6346,5658.0
2016-10-28 13:50:00,109.38,109.45,109.29,109.42,28224.0,101.5974,101.6625,101.5138,101.6346,28224.0
2016-10-28 13:55:00,109.41,109.42,109.21,109.21,7582.0,101.6253,101.6346,101.4395,101.4395,7582.0
2016-10-28 14:00:00,109.27,109.35,109.27,109.31,2585.0,101.4953,101.5696,101.4953,101.5324,2585.0
2016-10-28 14:05:00,109.26,109.32,109.16,109.27,11854.0,101.486,101.5417,101.3931,101.4953,11854.0
2016-10-28 14:10:00,109.29,109.33,109.21,109.33,14716.0,101.5138,101.551,101.4395,101.551,14716.0
2016-10-28 14:15:00,109.37,109.48,109.31,109.42,12993.0,101.5881,101.6903,101.5324,101.6346,12993.0
2016-10-28 14:20:00,109.41,109.54,109.35,109.53,2591.0,101.6253,101.746,101.5696,101.7368,2591.0
2016-10-28 14:25:00,109.53,109.56,109.48,109.54,8854.0,101.7368,101.7646,101.6903,101.746,8854.0
2016-10-28 14:30:00,109.58,109.67,109.44,109.64,5951.0,101.7832,101.8668,101.6532,101.8389,5951.0
2016-10-28 14:35:00,109.62,109.63,109.51,109.51,10910.0,101.8204,101.8296,101.7182,101.7182,10910.0
2016-10-28 14:40:00,109.52,109.53,109.39,109.4,3930.0,101.7275,101.7368,101.6067,101.616,3930.0
2016-10-28 14:45:00,109.45,109.47,109.39,109.45,4235.0,101.6625,101.681,101.6067,101.6625,4235.0
2016-10-28 14:50:00,109.48,109.52,109.46,109.48,5749.0,101.6903,101.7275,101.6717,101.6903,5749.0
2016-10-28 14:55:00,109.48,109.7,109.47,109.69,10479.0,101.6903,101.8947,101.681,101.8854,10479.0
2016-10-28 15:00:00,109.68,109.68,109.61,109.63,10899.0,101.8761,101.8761,101.8111,101.8296,10899.0
2016-10-28 15:05:00,109.62,109.65,109.56,109.59,6539.0,101.8204,101.8482,101.7646,101.7925,6539.0
2016-10-28 15:10:00,109.54,109.56,109.49,109.52,7221.0,101.746,101.7646,101.6996,101.7275,7221.0
2016-10-28 15:15:00,109.48,109.5,109.47,109.49,4911.0,101.6903,101.7089,101.681,101.6996,4911.0
2016-10-28 15:20:00,109.54,109.65,109.52,109.64,29286.0,101.746,101.8482,101.7275,101.8389,29286.0
2016-10-28 15:25:00,109.64,109.8,109.64,109.73,8885.0,101.8389,101.9875,101.8389,101.9225,8885.0
2016-10-28 15:30:00,109.72,109.73,109.62,109.64,4347.0,101.9132,101.9225,101.8204,101.8389,4347.0
2016-10-28 15:35:00,109.63,109.66,109.54,109.57,9931.0,101.8296,101.8575,101.746,101.7739,9931.0
2016-10-28 15:40:00,109.56,109.56,109.39,109.47,11589.0,101.7646,101.7646,101.6067,101.681,11589.0
2016-10-28 15:45:00,109.49,109.51,109.4,109.47,8270.0,101.6996,101.7182,101.616,101.681,8270.0
2016-10-28 15:50:00,109.48,109.51,109.43,109.44,8118.0,101.6903,101.7182,101.6439,101.6532,8118.0
2016-10-28 15:55:00,109.45,109.5,109.4,109.42,23116.0,101.6625,101.7089,101.616,101.6346,23116.0
2016-10-31 09:30:00,109.73,109.74,109.55,109.6,15952.0,101.9225,101.9318,101.7553,101.8018,15952.0
2016-10-31 09:35:00,109.57,109.6,109.57,109.6,2022.0,101.7739,101.8018,101.7739,101.8018,2022.0
2016-10-31 09:40:00,109.53,109.57,109.46,109.56,3496.0,101.7368,101.7739,101.6717,101.7646,3496.0
2016-10-31 09:45:00,109.5,109.65,109.5,109.64,3759.0,101.7089,101.8482,101.7089,101.8389,3759.0
2016-10-31 09:50:00,109.66,109.66,109.41,109.42,2512.0,101.8575,101.8575,101.6253,101.6346,2512.0
2016-10-31 09:55:00,109.44,109.47,109.42,109.45,3486.0,101.6532,101.681,101.6346,101.6625,3486.0
2016-10-31 10:00:00,109.45,109.49,109.4,109.4,3128.0,101.6625,101.6996,101.616,101.616,3128.0
2016-10-31 10:05:00,109.42,109.46,109.4,109.42,2917.0,101.6346,101.6717,101.616,101.6346,2917.0
2016-10-31 10:10:00,109.46,109.51,109.45,109.47,2652.0,101.6717,101.7182,101.6625,101.681,2652.0
2016-10-31 10:15:00,109.51,109.53,109.44,109.48,5001.0,101.7182,101.7368,101.6532,101.6903,5001.0
2016-10-31 10:20:00,109.46,109.52,109.45,109.49,1793.0,101.6717,101.7275,101.6625,101.6996,1793.0
2016-10-31 10:25:00,109.52,109.56,109.51,109.55,8156.0,101.7275,101.7646,101.7182,101.7553,8156.0
2016-10-31 10:30:00,109.56,109.57,109.37,109.37,5731.0,101.7646,101.7739,101.5881,101.5881,5731.0
2016-10-31 10:35:00,109.37,109.38,109.33,109.33,1689.0,101.5881,101.5974,101.551,101.551,1689.0
2016-10-31 10:40:00,109.33,109.37,109.29,109.3,4714.0,101.551,101.5881,101.5138,101.5231,4714.0
2016-10-31 10:45:00,109.32,109.37,109.27,109.33,6653.0,101.5417,101.5881,101.4953,101.551,6653.0
2016-10-31 10:50:00,109.34,109.49,109.34,109.49,10334.0,101.5603,101.6996,101.5603,101.6996,10334.0
2016-10-31 10:55:00,109.49,109.5,109.4,109.41,2380.0,101.6996,101.7089,101.616,101.6253,2380.0
2016-10-31 11:00:00,109.4,109.45,109.4,109.45,8158.0,101.616,101.6625,101.616,101.6625,8158.0
2016-10-31 11:05:00,109.45,109.45,109.41,109.42,1161.0,101.6625,101.6625,101.6253,101.6346,1161.0
2016-10-31 11:10:00,109.44,109.45,109.41,109.42,601.0,101.6532,101.6625,101.6253,101.6346,601.0
2016-10-31 11:15:00,109.46,109.47,109.43,109.46,2999.0,101.6717,101.681,101.6439,101.6717,2999.0
2016-10-31 11:20:00,109.48,109.5,109.45,109.47,5391.0,101.6903,101.7089,101.6625,101.681,5391.0
2016-10-31 11:25:00,109.5,109.56,109.48,109.56,2215.0,101.7089,101.7646,101.6903,101.7646,2215.0
2016-10-31 11:30:00,109.59,109.68,109.59,109.62,3818.0,101.7925,101.8761,101.7925,101.8204,3818.0
2016-10-31 11:35:00,109.62,109.64,109.61,109.63,1679.0,101.8204,101.8389,101.8111,101.8296,1679.0
2016-10-31 11:40:00,109.63,109.63,109.61,109.61,923.0,101.8296,101.8296,101.8111,101.8111,923.0
2016-10-31 11:45:00,109.6,109.63,109.6,109.63,1273.0,101.8018,101.8296,101.8018,101.8296,1273.0
2016-10-31 11:50:00,109.61,109.64,109.6,109.63,2068.0,101.8111,101.8389,101.8018,101.8296,2068.0
2016-10-31 11:55:00,109.62,109.66,109.61,109.66,1593.0,101.8204,101.8575,101.8111,101.8575,1593.0
2016-10-31 12:00:00,109.65,109.66,109.61,109.62,2396.0,101.8482,101.8575,101.8111,101.8204,2396.0
2016-10-31 12:05:00,109.63,109.66,109.6,109.61,1726.0,101.8296,101.8575,101.8018,101.8111,1726.0
2016-10-31 12:10:00,109.57,109.58,109.56,109.56,247.0,101.7739,101.7832,101.7646,101.7646,247.0
2016-10-31 12:15:00,109.57,109.58,109.55,109.56,2152.0,101.7739,101.7832,101.7553,101.7646,2152.0
2016-10-31 12:20:00,109.57,109.58,109.48,109.54,1654.0,101.7739,101.7832,101.6903,101.746,1654.0
2016-10-31 12:25:00,109.54,109.6,109.53,109.57,6977.0,101.746,101.8018,101.7368,101.7739,6977.0
2016-10-31 12:30:00,109.58,109.59,109.53,109.59,1405.0,101.7832,101.7925,101.7368,101.7925,1405.0
2016-10-31 12:35:00,109.59,109.62,109.57,109.57,2719.0,101.7925,101.8204,101.7739,101.7739,2719.0
2016-10-31 12:40:00,109.6,109.61,109.53,109.61,27529.0,101.8018,101.8111,101.7368,101.8111,27529.0
2016-10-31 12:45:00,109.58,109.61,109.53,109.54,12480.0,101.7832,101.8111,101.7368,101.746,12480.0
2016-10-31 12:50:00,109.54,109.54,109.51,109.54,1151.0,101.746,101.746,101.7182,101.746,1151.0
2016-10-31 12:55:00,109.5,109.55,109.5,109.54,882.0,101.7089,101.7553,101.7089,101.746,882.0
2016-10-31 13:00:00,109.54,109.55,109.5,109.54,8555.0,101.746,101.7553,101.7089,101.746,8555.0
2016-10-31 13:05:00,109.52,109.53,109.5,109.5,448.0,101.7275,101.7368,101.7089,101.7089,448.0
2016-10-31 13:10:00,109.5,109.52,109.49,109.51,1605.0,101.7089,101.7275,101.6996,101.7182,1605.0
2016-10-31 13:15:00,109.52,109.53,109.45,109.47,7384.0,101.7275,101.7368,101.6625,101.681,7384.0
2016-10-31 13:20:00,109.47,109.52,109.45,109.45,5141.0,101.681,101.7275,101.6625,101.6625,5141.0
2016-10-31 13:25:00,109.47,109.48,109.45,109.48,5941.0,101.681,101.6903,101.6625,101.6903,5941.0
2016-10-31 13:30:00,109.47,109.5,109.45,109.5,3633.0,101.681,101.7089,101.6625,101.7089,3633.0
2016-10-31 13:35:00,109.5,109.51,109.47,109.47,1467.0,101.7089,101.7182,101.681,101.681,1467.0
2016-10-31 13:40:00,109.48,109.48,109.44,109.47,2293.0,101.6903,101.6903,101.6532,101.681,2293.0
2016-10-31 13:45:00,109.48,109.51,109.48,109.49,1379.0,101.6903,101.7182,101.6903,101.6996,1379.0
2016-10-31 13:50:00,109.51,109.51,109.44,109.44,16241.0,101.7182,101.7182,101.6532,101.6532,16241.0
2016-10-31 13:55:00,109.44,109.44,109.4,109.42,7133.0,101.6532,101.6532,101.616,101.6346,7133.0
2016-10-31 14:00:00,109.44,109.46,109.43,109.45,1344.0,101.6532,101.6717,101.6439,101.6625,1344.0
2016-10-31 14:05:00,109.44,109.46,109.42,109.43,6062.0,101.6532,101.6717,101.6346,101.6439,6062.0
2016-10-31 14:10:00,109.42,109.43,109.34,109.39,7170.0,101.6346,101.6439,101.5603,101.6067,7170.0
2016-10-31 14:15:00,109.37,109.42,109.37,109.37,5196.0,101.5881,101.6346,101.5881,101.5881,5196.0
2016-10-31 14:20:00,109.37,109.39,109.35,109.38,5086.0,101.5881,101.6067,101.5696,101.5974,5086.0
2016-10-31 14:25:00,109.35,109.37,109.31,109.33,22162.0,101.5696,101.5881,101.5324,101.551,22162.0
2016-10-31 14:30:00,109.33,109.37,109.32,109.37,2352.0,101.551,101.5881,101.5417,101.5881,2352.0
2016-10-31 14:35:00,109.36,109.39,109.34,109.38,2491.0,101.5789,101.6067,101.5603,101.5974,2491.0
2016-10-31 14:40:00,109.4,109.4,109.35,109.37,5110.0,101.616,101.616,101.5696,101.5881,5110.0
2016-10-31 14:45:00,109.36,109.37,109.31,109.32,13222.0,101.5789,101.5881,101.5324,101.5417,13222.0
2016-10-31 14:50:00,109.3,109.38,109.3,109.36,14809.0,101.5231,101.5974,101.5231,101.5789,14809.0
2016-10-31 14:55:00,109.38,109.39,109.37,109.39,1601.0,101.5974,101.6067,101.5881,101.6067,1601.0
2016-10-31 15:00:00,109.36,109.42,109.34,109.42,19065.0,101.5789,101.6346,101.5603,101.6346,19065.0
2016-10-31 15:05:00,109.4,109.43,109.4,109.42,5059.0,101.616,101.6439,101.616,101.6346,5059.0
2016-10-31 15:10:00,109.43,109.5,109.43,109.48,9437.0,101.6439,101.7089,101.6439,101.6903,9437.0
2016-10-31 15:15:00,109.49,109.5,109.41,109.42,1932.0,101.6996,101.7089,101.6253,101.6346,1932.0
2016-10-31 15:20:00,109.42,109.45,109.4,109.4,3916.0,101.6346,101.6625,101.616,101.616,3916.0
2016-10-31 15:25:00,109.4,109.47,109.38,109.47,2447.0,101.616,101.681,101.5974,101.681,2447.0
2016-10-31 15:30:00,109.47,109.51,109.45,109.46,7275.0,101.681,101.7182,101.6625,101.6717,7275.0
2016-10-31 15:35:00,109.45,109.46,109.41,109.42,27008.0,101.6625,101.6717,101.6253,101.6346,27008.0
2016-10-31 15:40:00,109.41,109.43,109.38,109.39,5902.0,101.6253,101.6439,101.5974,101.6067,5902.0
2016-10-31 15:45:00,109.41,109.45,109.41,109.45,3001.0,101.6253,101.6625,101.6253,101.6625,3001.0
2016-10-31 15:50:00,109.43,109.43,109.39,109.4,6330.0,101.6439,101.6439,101.6067,101.616,6330.0
2016-10-31 15:55:00,109.41,109.46,109.34,109.36,24209.0,101.6253,101.6717,101.5603,101.5789,24209.0
2016-11-01 09:30:00,109.63,109.66,109.45,109.51,21794.0,101.8296,101.8575,101.6625,101.7182,21794.0
2016-11-01 09:35:00,109.51,109.53,109.4,109.44,18768.0,101.7182,101.7368,101.616,101.6532,18768.0
2016-11-01 09:40:00,109.4,109.41,109.24,109.34,24383.0,101.616,101.6253,101.4674,101.5603,24383.0
2016-11-01 09:45:00,109.37,109.42,109.35,109.42,11060.0,101.5881,101.6346,101.5696,101.6346,11060.0
2016-11-01 09:50:00,109.31,109.33,109.3,109.3,2040.0,101.5324,101.551,101.5231,101.5231,2040.0
2016-11-01 09:55:00,109.28,109.35,109.28,109.33,2945.0,101.5045,101.5696,101.5045,101.551,2945.0
2016-11-01 10:00:00,109.32,109.39,109.25,109.26,16259.0,101.5417,101.6067,101.4767,101.486,16259.0
2016-11-01 10:05:00,109.24,109.31,109.22,109.28,3910.0,101.4674,101.5324,101.4488,101.5045,3910.0
2016-11-01 10:10:00,109.21,109.26,109.11,109.15,5624.0,101.4395,101.486,101.3466,101.3838,5624.0
2016-11-01 10:15:00,109.14,109.19,109.14,109.17,6326.0,101.3745,101.4209,101.3745,101.4024,6326.0
2016-11-01 10:20:00,109.17,109.22,109.17,109.19,6336.0,101.4024,101.4488,101.4024,101.4209,6336.0
2016-11-01 10:25:00,109.19,109.2,109.12,109.12,8387.0,101.4209,101.4302,101.3559,101.3559,8387.0
2016-11-01 10:30:00,109.11,109.19,109.09,109.17,18405.0,101.3466,101.4209,101.3281,101.4024,18405.0
2016-11-01 10:35:00,109.18,109.18,108.99,108.99,5565.0,101.4117,101.4117,101.2352,101.2352,5565.0
2016-11-01 10:40:00,109.01,109.07,108.98,108.99,7217.0,101.2538,101.3095,101.2259,101.2352,7217.0
2016-11-01 10:45:00,108.98,109.04,108.94,109.01,24411.0,101.2259,101.2816,101.1887,101.2538,24411.0
2016-11-01 10:50:00,109.04,109.1,109.04,109.08,13554.0,101.2816,101.3374,101.2816,101.3188,13554.0
2016-11-01 10:55:00,109.05,109.15,109.04,109.14,3543.0,101.2909,101.3838,101.2816,101.3745,3543.0
2016-11-01 11:00:00,109.15,109.2,109.14,109.14,11634.0,101.3838,101.4302,101.3745,101.3745,11634.0
2016-11-01 11:05:00,109.16,109.17,109.12,109.13,4901.0,101.3931,101.4024,101.3559,101.3652,4901.0
2016-11-01 11:10:00,109.1,109.12,109.06,109.11,5250.0,101.3374,101.3559,101.3002,101.3466,5250.0
2016-11-01 11:15:00,109.08,109.16,109.07,109.07,4924.0,101.3188,101.3931,101.3095,101.3095,4924.0
2016-11-01 11:20:00,109.08,109.09,109.06,109.07,10288.0,101.3188,101.3281,101.3002,101.3095,10288.0
2016-11-01 11:25:00,109.06,109.13,109.05,109.07,9114.0,101.3002,101.3652,101.2909,101.3095,9114.0
2016-11-01 11:30:00,109.04,109.04,108.97,109.01,12275.0,101.2816,101.2816,101.2166,101.2538,12275.0
2016-11-01 11:35:00,109.0,109.09,108.99,109.09,7473.0,101.2445,101.3281,101.2352,101.3281,7473.0
2016-11-01 11:40:00,109.06,109.13,109.06,109.1,4641.0,101.3002,101.3652,101.3002,101.3374,4641.0
2016-11-01 11:45:00,109.1,109.11,109.07,109.11,3034.0,101.3374,101.3466,101.3095,101.3466,3034.0
2016-11-01 11:50:00,109.06,109.09,108.98,109.0,4564.0,101.3002,101.3281,101.2259,101.2445,4564.0
2016-11-01 11:55:00,108.95,108.96,108.92,108.94,2863.0,101.198,101.2073,101.1702,101.1887,2863.0
2016-11-01 12:00:00,108.96,108.96,108.92,108.93,3040.0,101.2073,101.2073,101.1702,101.1794,3040.0
2016-11-01 12:05:00,108.93,108.93,108.81,108.82,10395.0,101.1794,101.1794,101.068,101.0773,10395.0
2016-11-01 12:10:00,108.79,108.79,108.71,108.72,8419.0,101.0494,101.0494,100.9751,100.9844,8419.0
2016-11-01 12:15:00,108.65,108.68,108.64,108.64,2708.0,100.9194,100.9472,100.9101,100.9101,2708.0
2016-11-01 12:20:00,108.67,108.7,108.62,108.69,5631.0,100.9379,100.9658,100.8915,100.9565,5631.0
2016-11-01 12:25:00,108.7,108.73,108.66,108.67,10265.0,100.9658,100.9937,100.9287,100.9379,10265.0
2016-11-01 12:30:00,108.64,108.75,108.64,108.75,4175.0,100.9101,101.0123,100.9101,101.0123,4175.0
2016-11-01 12:35:00,108.75,108.77,108.69,108.7,1309.0,101.0123,101.0308,100.9565,100.9658,1309.0
2016-11-01 12:40:00,108.69,108.69,108.6,108.63,15787.0,100.9565,100.9565,100.8729,100.9008,15787.0
2016-11-01 12:45:00,108.65,108.66,108.49,108.5,4397.0,100.9194,100.9287,100.7708,100.78,4397.0
2016-11-01 12:50:00,108.5,108.54,108.5,108.54,1835.0,100.78,100.8172,100.78,100.8172,1835.0
2016-11-01 12:55:00,108.55,108.59,108.53,108.57,3828.0,100.8265,100.8636,100.8079,100.8451,3828.0
2016-11-01 13:00:00,108.57,108.6,108.57,108.57,2930.0,100.8451,100.8729,100.8451,100.8451,2930.0
2016-11-01 13:05:00,108.56,108.57,108.52,108.55,1316.0,100.8358,100.8451,100.7986,100.8265,1316.0
2016-11-01 13:10:00,108.53,108.59,108.53,108.58,1762.0,100.8079,100.8636,100.8079,100.8544,1762.0
2016-11-01 13:15:00,108.55,108.55,108.4,108.43,3604.0,100.8265,100.8265,100.6872,100.715,3604.0
2016-11-01 13:20:00,108.41,108.42,108.34,108.38,4053.0,100.6964,100.7057,100.6314,100.6686,4053.0
2016-11-01 13:25:00,108.4,108.45,108.4,108.45,2628.0,100.6872,100.7336,100.6872,100.7336,2628.0
2016-11-01 13:30:00,108.41,108.41,108.32,108.33,4099.0,100.6964,100.6964,100.6129,100.6221,4099.0
2016-11-01 13:35:00,108.35,108.35,108.3,108.3,6465.0,100.6407,100.6407,100.5943,100.5943,6465.0
2016-11-01 13:40:00,108.3,108.3,108.12,108.12,6313.0,100.5943,100.5943,100.4271,100.4271,6313.0
2016-11-01 13:45:00,108.11,108.14,108.05,108.13,24931.0,100.4178,100.4457,100.3621,100.4364,24931.0
2016-11-01 13:50:00,108.15,108.19,108.14,108.16,9492.0,100.4549,100.4921,100.4457,100.4642,9492.0
2016-11-01 13:55:00,108.17,108.19,108.13,108.14,12514.0,100.4735,100.4921,100.4364,100.4457,12514.0
2016-11-01 14:00:00,108.12,108.18,108.1,108.13,3699.0,100.4271,100.4828,100.4085,100.4364,3699.0
2016-11-01 14:05:00,108.11,108.14,108.01,108.08,12165.0,100.4178,100.4457,100.3249,100.3899,12165.0
2016-11-01 14:10:00,108.06,108.1,107.95,107.96,15014.0,100.3714,100.4085,100.2692,100.2785,15014.0
2016-11-01 14:15:00,107.97,108.0,107.76,107.85,62406.0,100.2878,100.3156,100.0927,100.1763,62406.0
2016-11-01 14:20:00,107.87,107.92,107.84,107.92,3928.0,100.1949,100.2413,100.167,100.2413,3928.0
2016-11-01 14:25:00,107.93,108.27,107.93,108.22,22692.0,100.2506,100.5664,100.2506,100.52,22692.0
2016-11-01 14:30:00,108.22,108.31,108.19,108.3,10937.0,100.52,100.6036,100.4921,100.5943,10937.0
2016-11-01 14:35:00,108.27,108.38,108.25,108.32,5047.0,100.5664,100.6686,100.5478,100.6129,5047.0
2016-11-01 14:40:00,108.29,108.31,108.18,108.29,7450.0,100.585,100.6036,100.4828,100.585,7450.0
2016-11-01 14:45:00,108.28,108.3,108.17,108.17,17480.0,100.5757,100.5943,100.4735,100.4735,17480.0
2016-11-01 14:50:00,108.16,108.23,108.14,108.22,13352.0,100.4642,100.5293,100.4457,100.52,13352.0
2016-11-01 14:55:00,108.27,108.29,108.16,108.17,4428.0,100.5664,100.585,100.4642,100.4735,4428.0
2016-11-01 15:00:00,108.14,108.23,108.07,108.17,5437.0,100.4457,100.5293,100.3806,100.4735,5437.0
2016-11-01 15:05:00,108.18,108.22,108.13,108.19,1765.0,100.4828,100.52,100.4364,100.4921,1765.0
2016-11-01 15:10:00,108.19,108.2,108.12,108.15,68402.0,100.4921,100.5014,100.4271,100.4549,68402.0
2016-11-01 15:15:00,108.11,108.32,108.09,108.31,10252.0,100.4178,100.6129,100.3992,100.6036,10252.0
2016-11-01 15:20:00,108.25,108.27,108.21,108.22,6764.0,100.5478,100.5664,100.5107,100.52,6764.0
2016-11-01 15:25:00,108.28,108.38,108.26,108.38,12333.0,100.5757,100.6686,100.5571,100.6686,12333.0
2016-11-01 15:30:00,108.36,108.39,108.3,108.34,8914.0,100.65,100.6779,100.5943,100.6314,8914.0
2016-11-01 15:35:00,108.34,108.45,108.29,108.45,11834.0,100.6314,100.7336,100.585,100.7336,11834.0
2016-11-01 15:40:00,108.43,108.46,108.35,108.39,8595.0,100.715,100.7429,100.6407,100.6779,8595.0
2016-11-01 15:45:00,108.4,108.58,108.4,108.52,38814.0,100.6872,100.8544,100.6872,100.7986,38814.0
2016-11-01 15:50:00,108.53,108.54,108.44,108.48,5358.0,100.8079,100.8172,100.7243,100.7615,5358.0
2016-11-01 15:55:00,108.54,108.56,108.48,108.52,35830.0,100.8172,100.8358,100.7615,100.7986,35830.0
2016-11-02 09:30:00,108.39,108.39,108.31,108.31,13520.0,100.6779,100.6779,100.6036,100.6036,13520.0
2016-11-02 09:35:00,108.28,108.5,108.27,108.49,8117.0,100.5757,100.78,100.5664,100.7708,8117.0
2016-11-02 09:40:00,108.42,108.5,108.4,108.45,3251.0,100.7057,100.78,100.6872,100.7336,3251.0
2016-11-02 09:45:00,108.48,108.57,108.45,108.47,8587.0,100.7615,100.8451,100.7336,100.7522,8587.0
2016-11-02 09:50:00,108.52,108.52,108.42,108.42,5562.0,100.7986,100.7986,100.7057,100.7057,5562.0
2016-11-02 09:55:00,108.44,108.54,108.43,108.54,2933.0,100.7243,100.8172,100.715,100.8172,2933.0
2016-11-02 10:00:00,108.46,108.64,108.42,108.57,5695.0,100.7429,100.9101,100.7057,100.8451,5695.0
2016-11-02 10:05:00,108.53,108.59,108.52,108.53,3271.0,100.8079,100.8636,100.7986,100.8079,3271.0
2016-11-02 10:10:00,108.54,108.54,108.48,108.48,1660.0,100.8172,100.8172,100.7615,100.7615,1660.0
2016-11-02 10:15:00,108.5,108.55,108.41,108.41,2102.0,100.78,100.8265,100.6964,100.6964,2102.0
2016-11-02 10:20:00,108.37,108.4,108.31,108.31,1437.0,100.6593,100.6872,100.6036,100.6036,1437.0
2016-11-02 10:25:00,108.3,108.36,108.3,108.35,5057.0,100.5943,100.65,100.5943,100.6407,5057.0
2016-11-02 10:30:00,108.36,108.36,108.18,108.18,3644.0,100.65,100.65,100.4828,100.4828,3644.0
2016-11-02 10:35:00,108.19,108.31,108.18,108.31,3310.0,100.4921,100.6036,100.4828,100.6036,3310.0
2016-11-02 10:40:00,108.37,108.37,108.27,108.27,1953.0,100.6593,100.6593,100.5664,100.5664,1953.0
2016-11-02 10:45:00,108.24,108.31,108.19,108.31,1665.0,100.5385,100.6036,100.4921,100.6036,1665.0
2016-11-02 10:50:00,108.26,108.27,108.12,108.19,3697.0,100.5571,100.5664,100.4271,100.4921,3697.0
2016-11-02 10:55:00,108.19,108.19,108.17,108.18,877.0,100.4921,100.4921,100.4735,100.4828,877.0
2016-11-02 11:00:00,108.2,108.22,108.19,108.2,1253.0,100.5014,100.52,100.4921,100.5014,1253.0
2016-11-02 11:05:00,108.17,108.24,108.16,108.23,5517.0,100.4735,100.5385,100.4642,100.5293,5517.0
2016-11-02 11:10:00,108.29,108.37,108.29,108.34,1172.0,100.585,100.6593,100.585,100.6314,1172.0
2016-11-02 11:15:00,108.34,108.44,108.34,108.39,5334.0,100.6314,100.7243,100.6314,100.6779,5334.0
2016-11-02 11:20:00,108.38,108.39,108.34,108.36,2772.0,100.6686,100.6779,100.6314,100.65,2772.0
2016-11-02 11:25:00,108.4,108.4,108.33,108.37,3800.0,100.6872,100.6872,100.6221,100.6593,3800.0
2016-11-02 11:30:00,108.34,108.38,108.28,108.29,1599.0,100.6314,100.6686,100.5757,100.585,1599.0
2016-11-02 11:35:00,108.28,108.29,108.18,108.2,1895.0,100.5757,100.585,100.4828,100.5014,1895.0
2016-11-02 11:40:00,108.22,108.24,108.17,108.24,4786.0,100.52,100.5385,100.4735,100.5385,4786.0
2016-11-02 11:45:00,108.27,108.27,108.27,108.27,100.0,100.5664,100.5664,100.5664,100.5664,100.0
2016-11-02 11:50:00,108.23,108.23,108.15,108.18,2770.0,100.5293,100.5293,100.4549,100.4828,2770.0
2016-11-02 11:55:00,108.18,108.2,108.16,108.17,4244.0,100.4828,100.5014,100.4642,100.4735,4244.0
2016-11-02 12:00:00,108.16,108.19,108.15,108.17,6113.0,100.4642,100.4921,100.4549,100.4735,6113.0
2016-11-02 12:05:00,108.15,108.18,108.14,108.18,3152.0,100.4549,100.4828,100.4457,100.4828,3152.0
2016-11-02 12:10:00,108.25,108.25,108.18,108.18,2531.0,100.5478,100.5478,100.4828,100.4828,2531.0
2016-11-02 12:15:00,108.14,108.18,108.14,108.17,1636.0,100.4457,100.4828,100.4457,100.4735,1636.0
2016-11-02 12:20:00,108.15,108.2,108.1,108.14,10559.0,100.4549,100.5014,100.4085,100.4457,10559.0
2016-11-02 12:25:00,108.13,108.17,108.12,108.17,4131.0,100.4364,100.4735,100.4271,100.4735,4131.0
2016-11-02 12:30:00,108.16,108.17,108.08,108.08,7668.0,100.4642,100.4735,100.3899,100.3899,7668.0
2016-11-02 12:35:00,108.09,108.11,108.05,108.05,1878.0,100.3992,100.4178,100.3621,100.3621,1878.0
2016-11-02 12:40:00,108.11,108.14,108.1,108.12,2956.0,100.4178,100.4457,100.4085,100.4271,2956.0
2016-11-02 12:45:00,108.12,108.13,108.09,108.11,9986.0,100.4271,100.4364,100.3992,100.4178,9986.0
2016-11-02 12:50:00,108.12,108.13,108.06,108.13,6306.0,100.4271,100.4364,100.3714,100.4364,6306.0
2016-11-02 12:55:00,108.12,108.14,108.1,108.14,5988.0,100.4271,100.4457,100.4085,100.4457,5988.0
2016-11-02 13:00:00,108.13,108.19,108.03,108.03,4899.0,100.4364,100.4921,100.3435,100.3435,4899.0
2016-11-02 13:05:00,108.03,108.03,107.95,107.96,6997.0,100.3435,100.3435,100.2692,100.2785,6997.0
2016-11-02 13:10:00,107.97,107.98,107.85,107.85,8651.0,100.2878,100.297,100.1763,100.1763,8651.0
2016-11-02 13:15:00,107.84,107.84,107.76,107.77,3112.0,100.167,100.167,100.0927,100.102,3112.0
2016-11-02 13:20:00,107.76,107.81,107.76,107.8,5725.0,100.0927,100.1391,100.0927,100.1299,5725.0
2016-11-02 13:25:00,107.76,107.91,107.76,107.88,8809.0,100.0927,100.232,100.0927,100.2042,8809.0
2016-11-02 13:30:00,107.88,107.89,107.84,107.85,4297.0,100.2042,100.2134,100.167,100.1763,4297.0
2016-11-02 13:35:00,107.87,107.87,107.82,107.84,4137.0,100.1949,100.1949,100.1484,100.167,4137.0
2016-11-02 13:40:00,107.86,107.91,107.84,107.88,3207.0,100.1856,100.232,100.167,100.2042,3207.0
2016-11-02 13:45:00,107.9,107.92,107.85,107.87,3598.0,100.2227,100.2413,100.1763,100.1949,3598.0
2016-11-02 13:50:00,107.87,107.9,107.86,107.89,9713.0,100.1949,100.2227,100.1856,100.2134,9713.0
2016-11-02 13:55:00,107.89,107.98,107.88,107.95,12804.0,100.2134,100.297,100.2042,100.2692,12804.0
2016-11-02 14:00:00,107.95,108.01,107.78,107.84,9436.0,100.2692,100.3249,100.1113,100.167,9436.0
2016-11-02 14:05:00,107.85,107.85,107.51,107.55,15116.0,100.1763,100.1763,99.8605,99.8976,15116.0
2016-11-02 14:10:00,107.61,107.88,107.58,107.83,13182.0,99.9534,100.2042,99.9255,100.1577,13182.0
2016-11-02 14:15:00,107.81,107.96,107.74,107.96,6969.0,100.1391,100.2785,100.0741,100.2785,6969.0
2016-11-02 14:20:00,107.94,108.07,107.87,108.05,13590.0,100.2599,100.3806,100.1949,100.3621,13590.0
2016-11-02 14:25:00,108.11,108.13,108.02,108.04,15351.0,100.4178,100.4364,100.3342,100.3528,15351.0
2016-11-02 14:30:00,108.02,108.04,107.93,108.0,16377.0,100.3342,100.3528,100.2506,100.3156,16377.0
2016-11-02 14:35:00,107.98,108.1,107.97,108.01,19239.0,100.297,100.4085,100.2878,100.3249,19239.0
2016-11-02 14:40:00,108.03,108.06,107.96,108.0,5919.0,100.3435,100.3714,100.2785,100.3156,5919.0
2016-11-02 14:45:00,108.0,108.05,107.83,107.88,38828.0,100.3156,100.3621,100.1577,100.2042,38828.0
2016-11-02 14:50:00,107.85,107.9,107.78,107.83,9253.0,100.1763,100.2227,100.1113,100.1577,9253.0
2016-11-02 14:55:00,107.83,107.91,107.82,107.86,19787.0,100.1577,100.232,100.1484,100.1856,19787.0
2016-11-02 15:00:00,107.85,107.93,107.81,107.92,14058.0,100.1763,100.2506,100.1391,100.2413,14058.0
2016-11-02 15:05:00,107.94,107.96,107.88,107.96,11534.0,100.2599,100.2785,100.2042,100.2785,11534.0
2016-11-02 15:10:00,107.99,108.0,107.84,107.89,13950.0,100.3063,100.3156,100.167,100.2134,13950.0
2016-11-02 15:15:00,107.91,107.91,107.81,107.84,28821.0,100.232,100.232,100.1391,100.167,28821.0
2016-11-02 15:20:00,107.86,107.95,107.86,107.95,6940.0,100.1856,100.2692,100.1856,100.2692,6940.0
2016-11-02 15:25:00,107.96,108.04,107.94,108.02,29334.0,100.2785,100.3528,100.2599,100.3342,29334.0
2016-11-02 15:30:00,108.0,108.03,107.95,107.97,15909.0,100.3156,100.3435,100.2692,100.2878,15909.0
2016-11-02 15:35:00,107.99,107.99,107.87,107.87,23571.0,100.3063,100.3063,100.1949,100.1949,23571.0
2016-11-02 15:40:00,107.89,107.96,107.88,107.92,20744.0,100.2134,100.2785,100.2042,100.2413,20744.0
2016-11-02 15:45:00,107.9,107.94,107.82,107.9,73839.0,100.2227,100.2599,100.1484,100.2227,73839.0
2016-11-02 15:50:00,107.89,107.92,107.73,107.74,17725.0,100.2134,100.2413,100.0648,100.0741,17725.0
2016-11-02 15:55:00,107.73,107.78,107.65,107.68,36136.0,100.0648,100.1113,99.9905,100.0184,36136.0
2016-11-03 09:30:00,107.75,107.86,107.72,107.8,21375.0,100.0834,100.1856,100.0555,100.1299,21375.0
2016-11-03 09:35:00,107.82,107.91,107.75,107.91,15095.0,100.1484,100.232,100.0834,100.232,15095.0
2016-11-03 09:40:00,107.9,107.91,107.79,107.79,4264.0,100.2227,100.232,100.1206,100.1206,4264.0
2016-11-03 09:45:00,107.79,107.79,107.7,107.73,3110.0,100.1206,100.1206,100.037,100.0648,3110.0
2016-11-03 09:50:00,107.72,107.75,107.7,107.7,3418.0,100.0555,100.0834,100.037,100.037,3418.0
2016-11-03 09:55:00,107.67,107.75,107.6,107.6,7482.0,100.0091,100.0834,99.9441,99.9441,7482.0
2016-11-03 10:00:00,107.67,107.67,107.55,107.64,3085.0,100.0091,100.0091,99.8976,99.9812,3085.0
2016-11-03 10:05:00,107.6,107.76,107.59,107.67,5457.0,99.9441,100.0927,99.9348,100.0091,5457.0
2016-11-03 10:10:00,107.65,107.74,107.65,107.72,2548.0,99.9905,100.0741,99.9905,100.0555,2548.0
2016-11-03 10:15:00,107.68,107.68,107.52,107.6,6705.0,100.0184,100.0184,99.8698,99.9441,6705.0
2016-11-03 10:20:00,107.67,107.72,107.65,107.67,5024.0,100.0091,100.0555,99.9905,100.0091,5024.0
2016-11-03 10:25:00,107.66,107.75,107.65,107.73,2790.0,99.9998,100.0834,99.9905,100.0648,2790.0
2016-11-03 10:30:00,107.7,107.78,107.7,107.76,3341.0,100.037,100.1113,100.037,100.0927,3341.0
2016-11-03 10:35:00,107.8,107.81,107.76,107.76,3837.0,100.1299,100.1391,100.0927,100.0927,3837.0
2016-11-03 10:40:00,107.69,107.82,107.69,107.8,1236.0,100.0277,100.1484,100.0277,100.1299,1236.0
2016-11-03 10:45:00,107.77,107.78,107.66,107.73,3041.0,100.102,100.1113,99.9998,100.0648,3041.0
2016-11-03 10:50:00,107.73,107.74,107.64,107.69,4306.0,100.0648,100.0741,99.9812,100.0277,4306.0
2016-11-03 10:55:00,107.65,107.65,107.58,107.61,4588.0,99.9905,99.9905,99.9255,99.9534,4588.0
2016-11-03 11:00:00,107.6,107.6,107.54,107.6,1413.0,99.9441,99.9441,99.8883,99.9441,1413.0
2016-11-03 11:05:00,107.63,107.68,107.62,107.68,41030.0,99.9719,100.0184,99.9627,100.0184,41030.0
2016-11-03 11:10:00,107.68,107.71,107.67,107.68,2346.0,100.0184,100.0463,100.0091,100.0184,2346.0
2016-11-03 11:15:00,107.66,107.68,107.63,107.67,7254.0,99.9998,100.0184,99.9719,100.0091,7254.0
2016-11-03 11:20:00,107.7,107.71,107.7,107.71,267.0,100.037,100.0463,100.037,100.0463,267.0
2016-11-03 11:25:00,107.7,107.72,107.7,107.71,1480.0,100.037,100.0555,100.037,100.0463,1480.0
2016-11-03 11:30:00,107.75,107.76,107.68,107.73,4690.0,100.0834,100.0927,100.0184,100.0648,4690.0
2016-11-03 11:35:00,107.73,107.76,107.71,107.71,2873.0,100.0648,100.0927,100.0463,100.0463,2873.0
2016-11-03 11:40:00,107.69,107.7,107.62,107.62,5101.0,100.0277,100.037,99.9627,99.9627,5101.0
2016-11-03 11:45:00,107.68,107.7,107.65,107.66,4248.0,100.0184,100.037,99.9905,99.9998,4248.0
2016-11-03 11:50:00,107.67,107.71,107.66,107.68,4057.0,100.0091,100.0463,99.9998,100.0184,4057.0
2016-11-03 11:55:00,107.67,107.67,107.62,107.62,4842.0,100.0091,100.0091,99.9627,99.9627,4842.0
2016-11-03 12:00:00,107.6,107.64,107.56,107.58,10798.0,99.9441,99.9812,99.9069,99.9255,10798.0
2016-11-03 12:05:00,107.58,107.59,107.45,107.5,19371.0,99.9255,99.9348,99.8048,99.8512,19371.0
2016-11-03 12:10:00,107.5,107.52,107.46,107.46,1859.0,99.8512,99.8698,99.814,99.814,1859.0
2016-11-03 12:15:00,107.46,107.46,107.38,107.42,11675.0,99.814,99.814,99.7397,99.7769,11675.0
2016-11-03 12:20:00,107.4,107.41,107.36,107.38,6784.0,99.7583,99.7676,99.7212,99.7397,6784.0
2016-11-03 12:25:00,107.4,107.44,107.38,107.41,4295.0,99.7583,99.7955,99.7397,99.7676,4295.0
2016-11-03 12:30:00,107.39,107.41,107.36,107.37,2359.0,99.749,99.7676,99.7212,99.7304,2359.0
2016-11-03 12:35:00,107.35,107.37,107.27,107.29,7541.0,99.7119,99.7304,99.6376,99.6561,7541.0
2016-11-03 12:40:00,107.32,107.34,107.22,107.26,3926.0,99.684,99.7026,99.5911,99.6283,3926.0
2016-11-03 12:45:00,107.23,107.25,107.2,107.22,2089.0,99.6004,99.619,99.5725,99.5911,2089.0
2016-11-03 12:50:00,107.31,107.37,107.31,107.35,3796.0,99.6747,99.7304,99.6747,99.7119,3796.0
2016-11-03 12:55:00,107.35,107.36,107.32,107.32,3202.0,99.7119,99.7212,99.684,99.684,3202.0
2016-11-03 13:00:00,107.3,107.31,107.25,107.26,2475.0,99.6654,99.6747,99.619,99.6283,2475.0
2016-11-03 13:05:00,107.26,107.28,107.23,107.24,4033.0,99.6283,99.6468,99.6004,99.6097,4033.0
2016-11-03 13:10:00,107.26,107.3,107.23,107.23,1844.0,99.6283,99.6654,99.6004,99.6004,1844.0
2016-11-03 13:15:00,107.24,107.26,107.24,107.24,2260.0,99.6097,99.6283,99.6097,99.6097,2260.0
2016-11-03 13:20:00,107.24,107.28,107.24,107.26,4644.0,99.6097,99.6468,99.6097,99.6283,4644.0
2016-11-03 13:25:00,107.29,107.41,107.28,107.38,7085.0,99.6561,99.7676,99.6468,99.7397,7085.0
2016-11-03 13:30:00,107.36,107.36,107.32,107.34,14885.0,99.7212,99.7212,99.684,99.7026,14885.0
2016-11-03 13:35:00,107.32,107.34,107.31,107.34,1483.0,99.684,99.7026,99.6747,99.7026,1483.0
2016-11-03 13:40:00,107.33,107.37,107.24,107.25,7119.0,99.6933,99.7304,99.6097,99.619,7119.0
2016-11-03 13:45:00,107.25,107.32,107.25,107.32,2014.0,99.619,99.684,99.619,99.684,2014.0
2016-11-03 13:50:00,107.33,107.34,107.25,107.3,6570.0,99.6933,99.7026,99.619,99.6654,6570.0
2016-11-03 13:55:00,107.31,107.31,107.23,107.26,4223.0,99.6747,99.6747,99.6004,99.6283,4223.0
2016-11-03 14:00:00,107.26,107.31,107.21,107.31,4029.0,99.6283,99.6747,99.5818,99.6747,4029.0
2016-11-03 14:05:00,107.33,107.34,107.28,107.33,7693.0,99.6933,99.7026,99.6468,99.6933,7693.0
2016-11-03 14:10:00,107.34,107.4,107.32,107.33,10487.0,99.7026,99.7583,99.684,99.6933,10487.0
2016-11-03 14:15:00,107.32,107.35,107.21,107.24,7753.0,99.684,99.7119,99.5818,99.6097,7753.0
2016-11-03 14:20:00,107.23,107.31,107.22,107.29,3684.0,99.6004,99.6747,99.5911,99.6561,3684.0
2016-11-03 14:25:00,107.29,107.29,107.22,107.27,25547.0,99.6561,99.6561,99.5911,99.6376,25547.0
2016-11-03 14:30:00,107.29,107.29,107.25,107.25,3413.0,99.6561,99.6561,99.619,99.619,3413.0
2016-11-03 14:35:00,107.26,107.31,107.23,107.23,4473.0,99.6283,99.6747,99.6004,99.6004,4473.0
2016-11-03 14:40:00,107.2,107.24,107.17,107.22,9379.0,99.5725,99.6097,99.5447,99.5911,9379.0
2016-11-03 14:45:00,107.17,107.22,107.13,107.19,10692.0,99.5447,99.5911,99.5075,99.5633,10692.0
2016-11-03 14:50:00,107.25,107.26,107.22,107.25,5611.0,99.619,99.6283,99.5911,99.619,5611.0
2016-11-03 14:55:00,107.26,107.31,107.24,107.3,4571.0,99.6283,99.6747,99.6097,99.6654,4571.0
2016-11-03 15:00:00,107.28,107.28,107.23,107.25,12278.0,99.6468,99.6468,99.6004,99.619,12278.0
2016-11-03 15:05:00,107.25,107.26,107.16,107.18,15912.0,99.619,99.6283,99.5354,99.554,15912.0
2016-11-03 15:10:00,107.19,107.22,107.17,107.22,8606.0,99.5633,99.5911,99.5447,99.5911,8606.0
2016-11-03 15:15:00,107.24,107.24,107.1,107.13,10309.0,99.6097,99.6097,99.4797,99.5075,10309.0
2016-11-03 15:20:00,107.11,107.17,107.1,107.14,8015.0,99.4889,99.5447,99.4797,99.5168,8015.0
2016-11-03 15:25:00,107.12,107.18,107.12,107.14,7820.0,99.4982,99.554,99.4982,99.5168,7820.0
2016-11-03 15:30:00,107.13,107.14,106.99,107.01,23118.0,99.5075,99.5168,99.3775,99.3961,23118.0
2016-11-03 15:35:00,107.0,107.05,106.96,107.0,44091.0,99.3868,99.4332,99.3496,99.3868,44091.0
2016-11-03 15:40:00,106.98,106.98,106.9,106.91,11253.0,99.3682,99.3682,99.2939,99.3032,11253.0
2016-11-03 15:45:00,106.9,107.02,106.9,106.98,9051.0,99.2939,99.4053,99.2939,99.3682,9051.0
2016-11-03 15:50:00,106.95,106.99,106.93,106.99,8462.0,99.3403,99.3775,99.3218,99.3775,8462.0
2016-11-03 15:55:00,107.0,107.11,106.99,107.08,29351.0,99.3868,99.4889,99.3775,99.4611,29351.0
2016-11-04 09:30:00,107.0,107.16,106.87,107.16,16827.0,99.3868,99.5354,99.266,99.5354,16827.0
2016-11-04 09:35:00,107.2,107.44,107.2,107.39,4965.0,99.5725,99.7955,99.5725,99.749,4965.0
2016-11-04 09:40:00,107.32,107.38,107.21,107.21,11134.0,99.684,99.7397,99.5818,99.5818,11134.0
2016-11-04 09:45:00,107.16,107.23,107.16,107.16,5683.0,99.5354,99.6004,99.5354,99.5354,5683.0
2016-11-04 09:50:00,107.11,107.24,107.02,107.24,6673.0,99.4889,99.6097,99.4053,99.6097,6673.0
2016-11-04 09:55:00,107.23,107.23,107.02,107.02,10695.0,99.6004,99.6004,99.4053,99.4053,10695.0
2016-11-04 10:00:00,107.05,107.28,107.05,107.28,17657.0,99.4332,99.6468,99.4332,99.6468,17657.0
2016-11-04 10:05:00,107.24,107.29,107.2,107.24,13817.0,99.6097,99.6561,99.5725,99.6097,13817.0
2016-11-04 10:10:00,107.24,107.31,107.2,107.21,4261.0,99.6097,99.6747,99.5725,99.5818,4261.0
2016-11-04 10:15:00,107.2,107.32,107.14,107.29,5608.0,99.5725,99.684,99.5168,99.6561,5608.0
2016-11-04 10:20:00,107.27,107.35,107.27,107.29,3542.0,99.6376,99.7119,99.6376,99.6561,3542.0
2016-11-04 10:25:00,107.3,107.35,107.23,107.31,3018.0,99.6654,99.7119,99.6004,99.6747,3018.0
2016-11-04 10:30:00,107.27,107.4,107.26,107.36,4916.0,99.6376,99.7583,99.6283,99.7212,4916.0
2016-11-04 10:35:00,107.33,107.43,107.31,107.43,3682.0,99.6933,99.7862,99.6747,99.7862,3682.0
2016-11-04 10:40:00,107.42,107.43,107.39,107.42,3577.0,99.7769,99.7862,99.749,99.7769,3577.0
2016-11-04 10:45:00,107.42,107.44,107.37,107.37,65802.0,99.7769,99.7955,99.7304,99.7304,65802.0
2016-11-04 10:50:00,107.42,107.48,107.4,107.43,3334.0,99.7769,99.8326,99.7583,99.7862,3334.0
2016-11-04 10:55:00,107.44,107.45,107.35,107.42,13780.0,99.7955,99.8048,99.7119,99.7769,13780.0
2016-11-04 11:00:00,107.39,107.59,107.36,107.57,9735.0,99.749,99.9348,99.7212,99.9162,9735.0
2016-11-04 11:05:00,107.58,107.59,107.46,107.47,5024.0,99.9255,99.9348,99.814,99.8233,5024.0
2016-11-04 11:10:00,107.47,107.61,107.45,107.61,6233.0,99.8233,99.9534,99.8048,99.9534,6233.0
2016-11-04 11:15:00,107.58,107.62,107.55,107.57,4756.0,99.9255,99.9627,99.8976,99.9162,4756.0
2016-11-04 11:20:00,107.59,107.6,107.52,107.58,10440.0,99.9348,99.9441,99.8698,99.9255,10440.0
2016-11-04 11:25:00,107.57,107.63,107.54,107.63,13650.0,99.9162,99.9719,99.8883,99.9719,13650.0
2016-11-04 11:30:00,107.61,107.61,107.48,107.52,7152.0,99.9534,99.9534,99.8326,99.8698,7152.0
2016-11-04 11:35:00,107.51,107.52,107.4,107.45,5309.0,99.8605,99.8698,99.7583,99.8048,5309.0
2016-11-04 11:40:00,107.43,107.51,107.43,107.51,1383.0,99.7862,99.8605,99.7862,99.8605,1383.0
2016-11-04 11:45:00,107.49,107.49,107.44,107.48,7643.0,99.8419,99.8419,99.7955,99.8326,7643.0
2016-11-04 11:50:00,107.45,107.46,107.43,107.46,2307.0,99.8048,99.814,99.7862,99.814,2307.0
2016-11-04 11:55:00,107.49,107.52,107.48,107.52,3333.0,99.8419,99.8698,99.8326,99.8698,3333.0
2016-11-04 12:00:00,107.54,107.57,107.53,107.56,4346.0,99.8883,99.9162,99.8791,99.9069,4346.0
2016-11-04 12:05:00,107.56,107.6,107.53,107.57,8580.0,99.9069,99.9441,99.8791,99.9162,8580.0
2016-11-04 12:10:00,107.55,107.68,107.55,107.67,4008.0,99.8976,100.0184,99.8976,100.0091,4008.0
2016-11-04 12:15:00,107.67,107.72,107.66,107.67,5898.0,100.0091,100.0555,99.9998,100.0091,5898.0
2016-11-04 12:20:00,107.67,107.67,107.62,107.67,12923.0,100.0091,100.0091,99.9627,100.0091,12923.0
2016-11-04 12:25:00,107.64,107.7,107.64,107.66,2479.0,99.9812,100.037,99.9812,99.9998,2479.0
2016-11-04 12:30:00,107.69,107.69,107.59,107.62,8117.0,100.0277,100.0277,99.9348,99.9627,8117.0
2016-11-04 12:35:00,107.61,107.63,107.59,107.6,821.0,99.9534,99.9719,99.9348,99.9441,821.0
2016-11-04 12:40:00,107.63,107.65,107.62,107.63,1597.0,99.9719,99.9905,99.9627,99.9719,1597.0
2016-11-04 12:45:00,107.64,107.68,107.6,107.67,5121.0,99.9812,100.0184,99.9441,100.0091,5121.0
2016-11-04 12:50:00,107.68,107.69,107.66,107.67,12779.0,100.0184,100.0277,99.9998,100.0091,12779.0
2016-11-04 12:55:00,107.66,107.73,107.65,107.71,5283.0,99.9998,100.0648,99.9905,100.0463,5283.0
2016-11-04 13:00:00,107.72,107.72,107.65,107.69,5073.0,100.0555,100.0555,99.9905,100.0277,5073.0
2016-11-04 13:05:00,107.69,107.75,107.69,107.72,2133.0,100.0277,100.0834,100.0277,100.0555,2133.0
2016-11-04 13:10:00,107.73,107.74,107.66,107.73,3924.0,100.0648,100.0741,99.9998,100.0648,3924.0
2016-11-04 13:15:00,107.74,107.74,107.7,107.71,5673.0,100.0741,100.0741,100.037,100.0463,5673.0
2016-11-04 13:20:00,107.69,107.7,107.67,107.67,2223.0,100.0277,100.037,100.0091,100.0091,2223.0
2016-11-04 13:25:00,107.63,107.64,107.58,107.63,3992.0,99.9719,99.9812,99.9255,99.9719,3992.0
2016-11-04 13:30:00,107.64,107.68,107.63,107.67,7464.0,99.9812,100.0184,99.9719,100.0091,7464.0
2016-11-04 13:35:00,107.69,107.73,107.68,107.7,11230.0,100.0277,100.0648,100.0184,100.037,11230.0
2016-11-04 13:40:00,107.7,107.72,107.68,107.69,3721.0,100.037,100.0555,100.0184,100.0277,3721.0
2016-11-04 13:45:00,107.69,107.69,107.64,107.69,4410.0,100.0277,100.0277,99.9812,100.0277,4410.0
2016-11-04 13:50:00,107.68,107.69,107.64,107.64,1256.0,100.0184,100.0277,99.9812,99.9812,1256.0
2016-11-04 13:55:00,107.64,107.68,107.63,107.64,6395.0,99.9812,100.0184,99.9719,99.9812,6395.0
2016-11-04 14:00:00,107.64,107.65,107.59,107.6,2122.0,99.9812,99.9905,99.9348,99.9441,2122.0
2016-11-04 14:05:00,107.6,107.61,107.56,107.58,5019.0,99.9441,99.9534,99.9069,99.9255,5019.0
2016-11-04 14:10:00,107.56,107.62,107.56,107.61,6770.0,99.9069,99.9627,99.9069,99.9534,6770.0
2016-11-04 14:15:00,107.63,107.64,107.6,107.6,4552.0,99.9719,99.9812,99.9441,99.9441,4552.0
2016-11-04 14:20:00,107.59,107.61,107.59,107.59,2680.0,99.9348,99.9534,99.9348,99.9348,2680.0
2016-11-04 14:25:00,107.55,107.56,107.53,107.56,25596.0,99.8976,99.9069,99.8791,99.9069,25596.0
2016-11-04 14:30:00,107.55,107.55,107.45,107.45,8891.0,99.8976,99.8976,99.8048,99.8048,8891.0
2016-11-04 14:35:00,107.45,107.45,107.4,107.43,10014.0,99.8048,99.8048,99.7583,99.7862,10014.0
2016-11-04 14:40:00,107.44,107.48,107.42,107.47,10431.0,99.7955,99.8326,99.7769,99.8233,10431.0
2016-11-04 14:45:00,107.47,107.48,107.34,107.34,8180.0,99.8233,99.8326,99.7026,99.7026,8180.0
2016-11-04 14:50:00,107.34,107.43,107.34,107.34,14953.0,99.7026,99.7862,99.7026,99.7026,14953.0
2016-11-04 14:55:00,107.34,107.37,107.31,107.35,6197.0,99.7026,99.7304,99.6747,99.7119,6197.0
2016-11-04 15:00:00,107.31,107.31,107.25,107.25,6776.0,99.6747,99.6747,99.619,99.619,6776.0
2016-11-04 15:05:00,107.25,107.26,107.17,107.19,17723.0,99.619,99.6283,99.5447,99.5633,17723.0
2016-11-04 15:10:00,107.16,107.27,107.15,107.27,8398.0,99.5354,99.6376,99.5261,99.6376,8398.0
2016-11-04 15:15:00,107.26,107.33,107.25,107.25,12507.0,99.6283,99.6933,99.619,99.619,12507.0
2016-11-04 15:20:00,107.26,107.27,107.22,107.23,5187.0,99.6283,99.6376,99.5911,99.6004,5187.0
2016-11-04 15:25:00,107.23,107.28,107.23,107.23,6326.0,99.6004,99.6468,99.6004,99.6004,6326.0
2016-11-04 15:30:00,107.22,107.23,107.16,107.16,4730.0,99.5911,99.6004,99.5354,99.5354,4730.0
2016-11-04 15:35:00,107.18,107.18,107.03,107.13,10848.0,99.554,99.554,99.4146,99.5075,10848.0
2016-11-04 15:40:00,107.12,107.13,107.07,107.12,8807.0,99.4982,99.5075,99.4518,99.4982,8807.0
2016-11-04 15:45:00,107.1,107.1,106.99,107.06,10331.0,99.4797,99.4797,99.3775,99.4425,10331.0
2016-11-04 15:50:00,107.05,107.05,106.97,107.04,15811.0,99.4332,99.4332,99.3589,99.4239,15811.0
2016-11-04 15:55:00,107.05,107.08,107.03,107.03,23504.0,99.4332,99.4611,99.4146,99.4146,23504.0
2016-11-07 09:30:00,108.57,108.76,108.5,108.58,29776.0,100.8451,101.0215,100.78,100.8544,29776.0
2016-11-07 09:35:00,108.63,108.7,108.59,108.7,3536.0,100.9008,100.9658,100.8636,100.9658,3536.0
2016-11-07 09:40:00,108.68,108.71,108.67,108.71,2035.0,100.9472,100.9751,100.9379,100.9751,2035.0
2016-11-07 09:45:00,108.7,108.76,108.7,108.74,4152.0,100.9658,101.0215,100.9658,101.003,4152.0
2016-11-07 09:50:00,108.69,108.69,108.64,108.65,1519.0,100.9565,100.9565,100.9101,100.9194,1519.0
2016-11-07 09:55:00,108.69,108.71,108.67,108.67,1144.0,100.9565,100.9751,100.9379,100.9379,1144.0
2016-11-07 10:00:00,108.72,108.75,108.71,108.71,2433.0,100.9844,101.0123,100.9751,100.9751,2433.0
2016-11-07 10:05:00,108.72,108.76,108.71,108.76,5207.0,100.9844,101.0215,100.9751,101.0215,5207.0
2016-11-07 10:10:00,108.74,108.75,108.7,108.73,5573.0,101.003,101.0123,100.9658,100.9937,5573.0
2016-11-07 10:15:00,108.69,108.75,108.69,108.75,3890.0,100.9565,101.0123,100.9565,101.0123,3890.0
2016-11-07 10:20:00,108.75,108.78,108.71,108.75,4694.0,101.0123,101.0401,100.9751,101.0123,4694.0
2016-11-07 10:25:00,108.77,108.77,108.72,108.76,2313.0,101.0308,101.0308,100.9844,101.0215,2313.0
2016-11-07 10:30:00,108.77,108.93,108.77,108.93,1639.0,101.0308,101.1794,101.0308,101.1794,1639.0
2016-11-07 10:35:00,108.95,108.97,108.9,108.92,7965.0,101.198,101.2166,101.1516,101.1702,7965.0
2016-11-07 10:40:00,108.9,108.91,108.85,108.86,3773.0,101.1516,101.1609,101.1051,101.1144,3773.0
2016-11-07 10:45:00,108.89,108.95,108.89,108.95,2076.0,101.1423,101.198,101.1423,101.198,2076.0
2016-11-07 10:50:00,108.91,108.94,108.88,108.93,1752.0,101.1609,101.1887,101.133,101.1794,1752.0
2016-11-07 10:55:00,108.96,109.06,108.94,109.06,4529.0,101.2073,101.3002,101.1887,101.3002,4529.0
2016-11-07 11:00:00,109.09,109.11,109.05,109.08,7620.0,101.3281,101.3466,101.2909,101.3188,7620.0
2016-11-07 11:05:00,109.08,109.15,109.07,109.12,4398.0,101.3188,101.3838,101.3095,101.3559,4398.0
2016-11-07 11:10:00,109.16,109.18,109.16,109.16,1286.0,101.3931,101.4117,101.3931,101.3931,1286.0
2016-11-07 11:15:00,109.15,109.16,109.12,109.12,2054.0,101.3838,101.3931,101.3559,101.3559,2054.0
2016-11-07 11:20:00,109.13,109.14,109.11,109.12,2996.0,101.3652,101.3745,101.3466,101.3559,2996.0
2016-11-07 11:25:00,109.11,109.14,109.09,109.14,3831.0,101.3466,101.3745,101.3281,101.3745,3831.0
2016-11-07 11:30:00,109.15,109.2,109.15,109.18,10436.0,101.3838,101.4302,101.3838,101.4117,10436.0
2016-11-07 11:35:00,109.2,109.23,109.17,109.22,9195.0,101.4302,101.4581,101.4024,101.4488,9195.0
2016-11-07 11:40:00,109.22,109.28,109.22,109.28,12815.0,101.4488,101.5045,101.4488,101.5045,12815.0
2016-11-07 11:45:00,109.28,109.3,109.22,109.24,11301.0,101.5045,101.5231,101.4488,101.4674,11301.0
2016-11-07 11:50:00,109.25,109.28,109.25,109.25,3351.0,101.4767,101.5045,101.4767,101.4767,3351.0
2016-11-07 11:55:00,109.26,109.28,109.25,109.27,5706.0,101.486,101.5045,101.4767,101.4953,5706.0
2016-11-07 12:00:00,109.3,109.35,109.29,109.31,15020.0,101.5231,101.5696,101.5138,101.5324,15020.0
2016-11-07 12:05:00,109.33,109.34,109.31,109.32,3792.0,101.551,101.5603,101.5324,101.5417,3792.0
2016-11-07 12:10:00,109.31,109.34,109.29,109.33,2373.0,101.5324,101.5603,101.5138,101.551,2373.0
2016-11-07 12:15:00,109.34,109.34,109.31,109.31,6732.0,101.5603,101.5603,101.5324,101.5324,6732.0
2016-11-07 12:20:00,109.31,109.31,109.28,109.29,2959.0,101.5324,101.5324,101.5045,101.5138,2959.0
2016-11-07 12:25:00,109.31,109.33,109.29,109.3,5998.0,101.5324,101.551,101.5138,101.5231,5998.0
2016-11-07 12:30:00,109.33,109.33,109.29,109.29,2037.0,101.551,101.551,101.5138,101.5138,2037.0
2016-11-07 12:35:00,109.3,109.3,109.23,109.24,1397.0,101.5231,101.5231,101.4581,101.4674,1397.0
2016-11-07 12:40:00,109.23,109.26,109.21,109.26,13664.0,101.4581,101.486,101.4395,101.486,13664.0
2016-11-07 12:45:00,109.27,109.27,109.24,109.25,5026.0,101.4953,101.4953,101.4674,101.4767,5026.0
2016-11-07 12:50:00,109.24,109.27,109.23,109.26,4954.0,101.4674,101.4953,101.4581,101.486,4954.0
2016-11-07 12:55:00,109.28,109.31,109.28,109.29,2044.0,101.5045,101.5324,101.5045,101.5138,2044.0
2016-11-07 13:00:00,109.3,109.34,109.3,109.34,1820.0,101.5231,101.5603,101.5231,101.5603,1820.0
2016-11-07 13:05:00,109.3,109.3,109.27,109.28,6209.0,101.5231,101.5231,101.4953,101.5045,6209.0
2016-11-07 13:10:00,109.28,109.29,109.24,109.25,1172.0,101.5045,101.5138,101.4674,101.4767,1172.0
2016-11-07 13:15:00,109.25,109.26,109.23,109.26,584.0,101.4767,101.486,101.4581,101.486,584.0
2016-11-07 13:20:00,109.24,109.25,109.21,109.24,4287.0,101.4674,101.4767,101.4395,101.4674,4287.0
2016-11-07 13:25:00,109.27,109.27,109.25,109.25,2599.0,101.4953,101.4953,101.4767,101.4767,2599.0
2016-11-07 13:30:00,109.26,109.28,109.26,109.28,4175.0,101.486,101.5045,101.486,101.5045,4175.0
2016-11-07 13:35:00,109.28,109.35,109.28,109.29,4931.0,101.5045,101.5696,101.5045,101.5138,4931.0
2016-11-07 13:40:00,109.32,109.32,109.28,109.29,6702.0,101.5417,101.5417,101.5045,101.5138,6702.0
2016-11-07 13:45:00,109.29,109.32,109.28,109.32,4709.0,101.5138,101.5417,101.5045,101.5417,4709.0
2016-11-07 13:50:00,109.33,109.36,109.32,109.33,11373.0,101.551,101.5789,101.5417,101.551,11373.0
2016-11-07 13:55:00,109.34,109.35,109.31,109.32,591.0,101.5603,101.5696,101.5324,101.5417,591.0
2016-11-07 14:00:00,109.33,109.34,109.32,109.32,2135.0,101.551,101.5603,101.5417,101.5417,2135.0
2016-11-07 14:05:00,109.31,109.31,109.26,109.28,9959.0,101.5324,101.5324,101.486,101.5045,9959.0
2016-11-07 14:10:00,109.31,109.32,109.26,109.26,8387.0,101.5324,101.5417,101.486,101.486,8387.0
2016-11-07 14:15:00,109.28,109.33,109.28,109.33,3560.0,101.5045,101.551,101.5045,101.551,3560.0
2016-11-07 14:20:00,109.32,109.32,109.29,109.29,2167.0,101.5417,101.5417,101.5138,101.5138,2167.0
2016-11-07 14:25:00,109.28,109.3,109.28,109.29,4184.0,101.5045,101.5231,101.5045,101.5138,4184.0
2016-11-07 14:30:00,109.3,109.33,109.26,109.27,20678.0,101.5231,101.551,101.486,101.4953,20678.0
2016-11-07 14:35:00,109.25,109.28,109.24,109.24,8797.0,101.4767,101.5045,101.4674,101.4674,8797.0
2016-11-07 14:40:00,109.23,109.24,109.14,109.16,11968.0,101.4581,101.4674,101.3745,101.3931,11968.0
2016-11-07 14:45:00,109.16,109.17,109.07,109.08,8611.0,101.3931,101.4024,101.3095,101.3188,8611.0
2016-11-07 14:50:00,109.08,109.11,109.08,109.1,4351.0,101.3188,101.3466,101.3188,101.3374,4351.0
2016-11-07 14:55:00,109.1,109.13,109.08,109.12,10392.0,101.3374,101.3652,101.3188,101.3559,10392.0
2016-11-07 15:00:00,109.13,109.14,109.05,109.09,11676.0,101.3652,101.3745,101.2909,101.3281,11676.0
2016-11-07 15:05:00,109.12,109.12,109.06,109.06,11876.0,101.3559,101.3559,101.3002,101.3002,11876.0
2016-11-07 15:10:00,109.07,109.12,109.07,109.11,12332.0,101.3095,101.3559,101.3095,101.3466,12332.0
2016-11-07 15:15:00,109.09,109.2,109.08,109.16,20900.0,101.3281,101.4302,101.3188,101.3931,20900.0
2016-11-07 15:20:00,109.17,109.2,109.14,109.16,25841.0,101.4024,101.4302,101.3745,101.3931,25841.0
2016-11-07 15:25:00,109.15,109.15,109.1,109.12,8158.0,101.3838,101.3838,101.3374,101.3559,8158.0
2016-11-07 15:30:00,109.11,109.11,109.03,109.04,13397.0,101.3466,101.3466,101.2723,101.2816,13397.0
2016-11-07 15:35:00,109.04,109.11,109.01,109.1,38546.0,101.2816,101.3466,101.2538,101.3374,38546.0
2016-11-07 15:40:00,109.11,109.15,109.09,109.12,7209.0,101.3466,101.3838,101.3281,101.3559,7209.0
2016-11-07 15:45:00,109.14,109.37,109.13,109.36,14610.0,101.3745,101.5881,101.3652,101.5789,14610.0
2016-11-07 15:50:00,109.36,109.41,109.31,109.38,16444.0,101.5789,101.6253,101.5324,101.5974,16444.0
2016-11-07 15:55:00,109.36,109.4,109.34,109.38,20400.0,101.5789,101.616,101.5603,101.5974,20400.0
2016-11-08 09:30:00,109.28,109.28,109.18,109.24,12897.0,101.5045,101.5045,101.4117,101.4674,12897.0
2016-11-08 09:35:00,109.17,109.29,109.17,109.28,1191.0,101.4024,101.5138,101.4024,101.5045,1191.0
2016-11-08 09:40:00,109.29,109.36,109.28,109.32,15072.0,101.5138,101.5789,101.5045,101.5417,15072.0
2016-11-08 09:45:00,109.27,109.27,109.22,109.22,3509.0,101.4953,101.4953,101.4488,101.4488,3509.0
2016-11-08 09:50:00,109.16,109.17,109.1,109.12,13024.0,101.3931,101.4024,101.3374,101.3559,13024.0
2016-11-08 09:55:00,109.13,109.16,109.1,109.16,1537.0,101.3652,101.3931,101.3374,101.3931,1537.0
2016-11-08 10:00:00,109.14,109.22,109.13,109.22,2953.0,101.3745,101.4488,101.3652,101.4488,2953.0
2016-11-08 10:05:00,109.21,109.22,109.18,109.18,503.0,101.4395,101.4488,101.4117,101.4117,503.0
2016-11-08 10:10:00,109.22,109.23,109.16,109.16,1776.0,101.4488,101.4581,101.3931,101.3931,1776.0
2016-11-08 10:15:00,109.24,109.25,109.23,109.24,1293.0,101.4674,101.4767,101.4581,101.4674,1293.0
2016-11-08 10:20:00,109.26,109.28,109.25,109.26,3312.0,101.486,101.5045,101.4767,101.486,3312.0
2016-11-08 10:25:00,109.28,109.3,109.25,109.27,6781.0,101.5045,101.5231,101.4767,101.4953,6781.0
2016-11-08 10:30:00,109.27,109.35,109.26,109.3,2739.0,101.4953,101.5696,101.486,101.5231,2739.0
2016-11-08 10:35:00,109.29,109.33,109.29,109.29,1948.0,101.5138,101.551,101.5138,101.5138,1948.0
2016-11-08 10:40:00,109.27,109.27,109.24,109.26,3831.0,101.4953,101.4953,101.4674,101.486,3831.0
2016-11-08 10:45:00,109.29,109.36,109.29,109.35,1975.0,101.5138,101.5789,101.5138,101.5696,1975.0
2016-11-08 10:50:00,109.36,109.36,109.33,109.33,200.0,101.5789,101.5789,101.551,101.551,200.0
2016-11-08 10:55:00,109.34,109.35,109.31,109.33,4970.0,101.5603,101.5696,101.5324,101.551,4970.0
2016-11-08 11:00:00,109.36,109.4,109.35,109.37,1901.0,101.5789,101.616,101.5696,101.5881,1901.0
2016-11-08 11:05:00,109.43,109.47,109.42,109.42,1661.0,101.6439,101.681,101.6346,101.6346,1661.0
2016-11-08 11:10:00,109.49,109.65,109.49,109.65,1814.0,101.6996,101.8482,101.6996,101.8482,1814.0
2016-11-08 11:15:00,109.69,109.75,109.69,109.74,4485.0,101.8854,101.9411,101.8854,101.9318,4485.0
2016-11-08 11:20:00,109.84,109.84,109.74,109.74,1342.0,102.0247,102.0247,101.9318,101.9318,1342.0
2016-11-08 11:25:00,109.76,109.76,109.72,109.73,3302.0,101.9504,101.9504,101.9132,101.9225,3302.0
2016-11-08 11:30:00,109.7,109.9,109.7,109.89,2818.0,101.8947,102.0804,101.8947,102.0711,2818.0
2016-11-08 11:35:00,109.87,109.88,109.84,109.87,3496.0,102.0526,102.0619,102.0247,102.0526,3496.0
2016-11-08 11:40:00,109.85,109.88,109.85,109.88,3845.0,102.034,102.0619,102.034,102.0619,3845.0
2016-11-08 11:45:00,109.89,109.89,109.85,109.87,2529.0,102.0711,102.0711,102.034,102.0526,2529.0
2016-11-08 11:50:00,109.89,109.93,109.89,109.9,4471.0,102.0711,102.1083,102.0711,102.0804,4471.0
2016-11-08 11:55:00,109.92,109.98,109.91,109.98,2793.0,102.099,102.1547,102.0897,102.1547,2793.0
2016-11-08 12:00:00,110.03,110.08,110.02,110.06,7030.0,102.2012,102.2476,102.1919,102.229,7030.0
2016-11-08 12:05:00,110.05,110.13,110.05,110.13,1854.0,102.2198,102.2941,102.2198,102.2941,1854.0
2016-11-08 12:10:00,110.17,110.2,110.14,110.19,16290.0,102.3312,102.3591,102.3034,102.3498,16290.0
2016-11-08 12:15:00,110.19,110.28,110.18,110.28,4251.0,102.3498,102.4334,102.3405,102.4334,4251.0
2016-11-08 12:20:00,110.24,110.28,110.24,110.27,7347.0,102.3962,102.4334,102.3962,102.4241,7347.0
2016-11-08 12:25:00,110.3,110.31,110.3,110.3,446.0,102.452,102.4613,102.452,102.452,446.0
2016-11-08 12:30:00,110.25,110.26,110.17,110.17,5647.0,102.4055,102.4148,102.3312,102.3312,5647.0
2016-11-08 12:35:00,110.18,110.21,110.18,110.19,1855.0,102.3405,102.3684,102.3405,102.3498,1855.0
2016-11-08 12:40:00,110.2,110.23,110.19,110.22,6113.0,102.3591,102.387,102.3498,102.3777,6113.0
2016-11-08 12:45:00,110.23,110.29,110.22,110.29,2854.0,102.387,102.4427,102.3777,102.4427,2854.0
2016-11-08 12:50:00,110.29,110.35,110.27,110.35,8508.0,102.4427,102.4984,102.4241,102.4984,8508.0
2016-11-08 12:55:00,110.35,110.41,110.34,110.37,13118.0,102.4984,102.5541,102.4891,102.517,13118.0
2016-11-08 13:00:00,110.36,110.38,110.28,110.29,3291.0,102.5077,102.5263,102.4334,102.4427,3291.0
2016-11-08 13:05:00,110.3,110.32,110.12,110.15,24174.0,102.452,102.4705,102.2848,102.3126,24174.0
2016-11-08 13:10:00,110.16,110.23,110.16,110.23,5830.0,102.3219,102.387,102.3219,102.387,5830.0
2016-11-08 13:15:00,110.18,110.18,110.09,110.12,465.0,102.3405,102.3405,102.2569,102.2848,465.0
2016-11-08 13:20:00,110.12,110.16,110.11,110.11,1923.0,102.2848,102.3219,102.2755,102.2755,1923.0
2016-11-08 13:25:00,110.1,110.14,110.1,110.13,2185.0,102.2662,102.3034,102.2662,102.2941,2185.0
2016-11-08 13:30:00,110.13,110.22,110.1,110.21,15489.0,102.2941,102.3777,102.2662,102.3684,15489.0
2016-11-08 13:35:00,110.2,110.25,110.17,110.2,5943.0,102.3591,102.4055,102.3312,102.3591,5943.0
2016-11-08 13:40:00,110.22,110.23,110.21,110.22,1504.0,102.3777,102.387,102.3684,102.3777,1504.0
2016-11-08 13:45:00,110.22,110.22,110.17,110.19,6130.0,102.3777,102.3777,102.3312,102.3498,6130.0
2016-11-08 13:50:00,110.17,110.19,110.13,110.14,7342.0,102.3312,102.3498,102.2941,102.3034,7342.0
2016-11-08 13:55:00,110.14,110.15,110.11,110.12,7365.0,102.3034,102.3126,102.2755,102.2848,7365.0
2016-11-08 14:00:00,110.1,110.13,110.06,110.1,8669.0,102.2662,102.2941,102.229,102.2662,8669.0
2016-11-08 14:05:00,110.1,110.12,110.05,110.05,7519.0,102.2662,102.2848,102.2198,102.2198,7519.0
2016-11-08 14:10:00,110.06,110.06,109.91,109.92,10487.0,102.229,102.229,102.0897,102.099,10487.0
2016-11-08 14:15:00,109.9,109.93,109.85,109.92,23728.0,102.0804,102.1083,102.034,102.099,23728.0
2016-11-08 14:20:00,109.91,110.0,109.89,109.95,7137.0,102.0897,102.1733,102.0711,102.1269,7137.0
2016-11-08 14:25:00,109.96,109.96,109.92,109.96,6143.0,102.1362,102.1362,102.099,102.1362,6143.0
2016-11-08 14:30:00,109.93,109.95,109.88,109.88,6502.0,102.1083,102.1269,102.0619,102.0619,6502.0
2016-11-08 14:35:00,109.83,109.86,109.8,109.86,7965.0,102.0154,102.0433,101.9875,102.0433,7965.0
2016-11-08 14:40:00,109.87,109.88,109.75,109.78,6329.0,102.0526,102.0619,101.9411,101.969,6329.0
2016-11-08 14:45:00,109.75,109.81,109.72,109.8,67110.0,101.9411,101.9968,101.9132,101.9875,67110.0
2016-11-08 14:50:00,109.82,109.91,109.81,109.89,10518.0,102.0061,102.0897,101.9968,102.0711,10518.0
2016-11-08 14:55:00,109.9,109.92,109.87,109.9,5349.0,102.0804,102.099,102.0526,102.0804,5349.0
2016-11-08 15:00:00,109.89,109.9,109.86,109.88,13452.0,102.0711,102.0804,102.0433,102.0619,13452.0
2016-11-08 15:05:00,109.91,110.03,109.91,110.01,27475.0,102.0897,102.2012,102.0897,102.1826,27475.0
2016-11-08 15:10:00,110.05,110.1,109.99,110.03,3891.0,102.2198,102.2662,102.164,102.2012,3891.0
2016-11-08 15:15:00,110.03,110.04,109.97,110.0,2752.0,102.2012,102.2105,102.1455,102.1733,2752.0
2016-11-08 15:20:00,110.03,110.09,110.02,110.07,7720.0,102.2012,102.2569,102.1919,102.2383,7720.0
2016-11-08 15:25:00,110.07,110.12,110.06,110.08,6541.0,102.2383,102.2848,102.229,102.2476,6541.0
2016-11-08 15:30:00,110.1,110.23,110.09,110.22,6089.0,102.2662,102.387,102.2569,102.3777,6089.0
2016-11-08 15:35:00,110.21,110.25,110.19,110.24,6204.0,102.3684,102.4055,102.3498,102.3962,6204.0
2016-11-08 15:40:00,110.22,110.24,110.17,110.18,7254.0,102.3777,102.3962,102.3312,102.3405,7254.0
2016-11-08 15:45:00,110.19,110.27,110.18,110.19,12823.0,102.3498,102.4241,102.3405,102.3498,12823.0
2016-11-08 15:50:00,110.18,110.19,109.93,109.98,8710.0,102.3405,102.3498,102.1083,102.1547,8710.0
2016-11-08 15:55:00,109.99,110.03,109.9,110.0,35547.0,102.164,102.2012,102.0804,102.1733,35547.0
2016-11-09 09:30:00,108.41,109.72,108.41,109.23,89612.0,100.6964,101.9132,100.6964,101.4581,89612.0
2016-11-09 09:35:00,109.24,109.35,108.82,108.86,48308.0,101.4674,101.5696,101.0773,101.1144,48308.0
2016-11-09 09:40:00,108.91,109.04,108.71,109.04,28124.0,101.1609,101.2816,100.9751,101.2816,28124.0
2016-11-09 09:45:00,109.08,109.61,109.0,109.48,38394.0,101.3188,101.8111,101.2445,101.6903,38394.0
2016-11-09 09:50:00,109.55,109.73,109.43,109.68,22817.0,101.7553,101.9225,101.6439,101.8761,22817.0
2016-11-09 09:55:00,109.72,109.73,109.53,109.62,24114.0,101.9132,101.9225,101.7368,101.8204,24114.0
2016-11-09 10:00:00,109.62,109.64,109.3,109.36,24540.0,101.8204,101.8389,101.5231,101.5789,24540.0
2016-11-09 10:05:00,109.37,109.45,109.17,109.19,22458.0,101.5881,101.6625,101.4024,101.4209,22458.0
2016-11-09 10:10:00,109.2,109.28,109.08,109.25,10692.0,101.4302,101.5045,101.3188,101.4767,10692.0
2016-11-09 10:15:00,109.2,109.23,108.9,108.93,7483.0,101.4302,101.4581,101.1516,101.1794,7483.0
2016-11-09 10:20:00,109.03,109.07,108.98,108.98,8792.0,101.2723,101.3095,101.2259,101.2259,8792.0
2016-11-09 10:25:00,108.95,109.18,108.94,109.18,10480.0,101.198,101.4117,101.1887,101.4117,10480.0
2016-11-09 10:30:00,109.11,109.14,108.96,109.02,7062.0,101.3466,101.3745,101.2073,101.263,7062.0
2016-11-09 10:35:00,109.05,109.06,108.9,109.02,8708.0,101.2909,101.3002,101.1516,101.263,8708.0
2016-11-09 10:40:00,109.0,109.14,108.96,109.09,9620.0,101.2445,101.3745,101.2073,101.3281,9620.0
2016-11-09 10:45:00,109.09,109.11,108.99,109.03,10225.0,101.3281,101.3466,101.2352,101.2723,10225.0
2016-11-09 10:50:00,109.13,109.29,109.12,109.29,9894.0,101.3652,101.5138,101.3559,101.5138,9894.0
2016-11-09 10:55:00,109.26,109.44,109.26,109.36,34462.0,101.486,101.6532,101.486,101.5789,34462.0
2016-11-09 11:00:00,109.37,109.5,109.37,109.46,17436.0,101.5881,101.7089,101.5881,101.6717,17436.0
2016-11-09 11:05:00,109.47,109.54,109.42,109.46,10775.0,101.681,101.746,101.6346,101.6717,10775.0
2016-11-09 11:10:00,109.51,109.66,109.5,109.66,8460.0,101.7182,101.8575,101.7089,101.8575,8460.0
2016-11-09 11:15:00,109.66,109.76,109.64,109.76,16246.0,101.8575,101.9504,101.8389,101.9504,16246.0
2016-11-09 11:20:00,109.7,109.89,109.7,109.78,4988.0,101.8947,102.0711,101.8947,101.969,4988.0
2016-11-09 11:25:00,109.79,109.9,109.7,109.9,11083.0,101.9783,102.0804,101.8947,102.0804,11083.0
2016-11-09 11:30:00,109.95,110.23,109.94,110.22,8594.0,102.1269,102.387,102.1176,102.3777,8594.0
2016-11-09 11:35:00,110.34,110.36,110.24,110.24,7112.0,102.4891,102.5077,102.3962,102.3962,7112.0
2016-11-09 11:40:00,110.26,110.26,110.09,110.16,4137.0,102.4148,102.4148,102.2569,102.3219,4137.0
2016-11-09 11:45:00,110.21,110.43,110.14,110.42,5250.0,102.3684,102.5727,102.3034,102.5634,5250.0
2016-11-09 11:50:00,110.47,110.58,110.4,110.47,10809.0,102.6099,102.712,102.5449,102.6099,10809.0
2016-11-09 11:55:00,110.46,110.46,110.27,110.27,5032.0,102.6006,102.6006,102.4241,102.4241,5032.0
2016-11-09 12:00:00,110.28,110.37,110.13,110.13,9082.0,102.4334,102.517,102.2941,102.2941,9082.0
2016-11-09 12:05:00,110.15,110.15,109.88,109.89,4259.0,102.3126,102.3126,102.0619,102.0711,4259.0
2016-11-09 12:10:00,109.92,109.97,109.78,109.96,7913.0,102.099,102.1455,101.969,102.1362,7913.0
2016-11-09 12:15:00,109.91,110.09,109.91,110.07,11493.0,102.0897,102.2569,102.0897,102.2383,11493.0
2016-11-09 12:20:00,110.04,110.11,109.99,110.0,15632.0,102.2105,102.2755,102.164,102.1733,15632.0
2016-11-09 12:25:00,110.07,110.07,109.96,110.05,6505.0,102.2383,102.2383,102.1362,102.2198,6505.0
2016-11-09 12:30:00,110.06,110.17,109.95,110.14,19203.0,102.229,102.3312,102.1269,102.3034,19203.0
2016-11-09 12:35:00,110.18,110.27,110.08,110.08,4378.0,102.3405,102.4241,102.2476,102.2476,4378.0
2016-11-09 12:40:00,110.12,110.19,110.09,110.16,12419.0,102.2848,102.3498,102.2569,102.3219,12419.0
2016-11-09 12:45:00,110.18,110.18,110.0,110.04,7880.0,102.3405,102.3405,102.1733,102.2105,7880.0
2016-11-09 12:50:00,110.07,110.14,110.05,110.1,4645.0,102.2383,102.3034,102.2198,102.2662,4645.0
2016-11-09 12:55:00,110.12,110.26,110.12,110.26,5546.0,102.2848,102.4148,102.2848,102.4148,5546.0
2016-11-09 13:00:00,110.29,110.32,110.15,110.17,4264.0,102.4427,102.4705,102.3126,102.3312,4264.0
2016-11-09 13:05:00,110.28,110.34,110.13,110.14,5598.0,102.4334,102.4891,102.2941,102.3034,5598.0
2016-11-09 13:10:00,110.14,110.37,110.14,110.34,5238.0,102.3034,102.517,102.3034,102.4891,5238.0
2016-11-09 13:15:00,110.33,110.33,110.07,110.12,9448.0,102.4798,102.4798,102.2383,102.2848,9448.0
2016-11-09 13:20:00,110.08,110.08,109.71,109.71,8632.0,102.2476,102.2476,101.904,101.904,8632.0
2016-11-09 13:25:00,109.72,109.86,109.72,109.85,12968.0,101.9132,102.0433,101.9132,102.034,12968.0
2016-11-09 13:30:00,109.8,109.95,109.8,109.95,11827.0,101.9875,102.1269,101.9875,102.1269,11827.0
2016-11-09 13:35:00,109.98,110.03,109.96,110.0,14523.0,102.1547,102.2012,102.1362,102.1733,14523.0
2016-11-09 13:40:00,110.0,110.22,110.0,110.17,13809.0,102.1733,102.3777,102.1733,102.3312,13809.0
2016-11-09 13:45:00,110.19,110.22,110.1,110.2,18420.0,102.3498,102.3777,102.2662,102.3591,18420.0
2016-11-09 13:50:00,110.22,110.24,110.17,110.19,6621.0,102.3777,102.3962,102.3312,102.3498,6621.0
2016-11-09 13:55:00,110.21,110.23,109.96,109.96,24924.0,102.3684,102.387,102.1362,102.1362,24924.0
2016-11-09 14:00:00,109.96,110.1,109.92,110.02,10567.0,102.1362,102.2662,102.099,102.1919,10567.0
2016-11-09 14:05:00,110.03,110.09,110.02,110.06,4391.0,102.2012,102.2569,102.1919,102.229,4391.0
2016-11-09 14:10:00,110.08,110.17,110.07,110.09,27402.0,102.2476,102.3312,102.2383,102.2569,27402.0
2016-11-09 14:15:00,110.14,110.19,110.1,110.11,8057.0,102.3034,102.3498,102.2662,102.2755,8057.0
2016-11-09 14:20:00,110.17,110.24,110.13,110.24,7828.0,102.3312,102.3962,102.2941,102.3962,7828.0
2016-11-09 14:25:00,110.24,110.31,110.17,110.22,10711.0,102.3962,102.4613,102.3312,102.3777,10711.0
2016-11-09 14:30:00,110.2,110.39,110.19,110.37,10421.0,102.3591,102.5356,102.3498,102.517,10421.0
2016-11-09 14:35:00,110.35,110.48,110.29,110.48,6359.0,102.4984,102.6192,102.4427,102.6192,6359.0
2016-11-09 14:40:00,110.53,110.56,110.51,110.56,11713.0,102.6656,102.6935,102.647,102.6935,11713.0
2016-11-09 14:45:00,110.59,110.62,110.45,110.48,28354.0,102.7213,102.7492,102.5913,102.6192,28354.0
2016-11-09 14:50:00,110.49,110.49,110.34,110.37,11569.0,102.6285,102.6285,102.4891,102.517,11569.0
2016-11-09 14:55:00,110.33,110.38,110.29,110.35,8776.0,102.4798,102.5263,102.4427,102.4984,8776.0
2016-11-09 15:00:00,110.38,110.48,110.36,110.48,24486.0,102.5263,102.6192,102.5077,102.6192,24486.0
2016-11-09 15:05:00,110.5,110.52,110.42,110.47,6029.0,102.6377,102.6563,102.5634,102.6099,6029.0
2016-11-09 15:10:00,110.49,110.59,110.46,110.57,17012.0,102.6285,102.7213,102.6006,102.7028,17012.0
2016-11-09 15:15:00,110.58,110.69,110.52,110.68,15503.0,102.712,102.8142,102.6563,102.8049,15503.0
2016-11-09 15:20:00,110.69,110.7,110.59,110.6,9635.0,102.8142,102.8235,102.7213,102.7306,9635.0
2016-11-09 15:25:00,110.61,110.68,110.57,110.59,13239.0,102.7399,102.8049,102.7028,102.7213,13239.0
2016-11-09 15:30:00,110.57,110.59,110.43,110.47,8279.0,102.7028,102.7213,102.5727,102.6099,8279.0
2016-11-09 15:35:00,110.48,110.51,110.4,110.44,18762.0,102.6192,102.647,102.5449,102.582,18762.0
2016-11-09 15:40:00,110.44,110.46,110.35,110.45,20895.0,102.582,102.6006,102.4984,102.5913,20895.0
2016-11-09 15:45:00,110.43,110.45,110.26,110.36,17049.0,102.5727,102.5913,102.4148,102.5077,17049.0
2016-11-09 15:50:00,110.42,110.5,110.41,110.41,13269.0,102.5634,102.6377,102.5541,102.5541,13269.0
2016-11-09 15:55:00,110.42,110.53,110.39,110.48,36057.0,102.5634,102.6656,102.5356,102.6192,36057.0
2016-11-10 09:30:00,110.78,110.99,110.72,110.82,37555.0,102.8978,103.0929,102.8421,102.935,37555.0
2016-11-10 09:35:00,110.9,110.91,110.82,110.88,7854.0,103.0093,103.0186,102.935,102.9907,7854.0
2016-11-10 09:40:00,110.87,111.12,110.87,111.08,4463.0,102.9814,103.2136,102.9814,103.1765,4463.0
2016-11-10 09:45:00,111.07,111.12,111.03,111.05,6260.0,103.1672,103.2136,103.13,103.1486,6260.0
2016-11-10 09:50:00,111.04,111.05,110.76,110.85,35335.0,103.1393,103.1486,102.8792,102.9628,35335.0
2016-11-10 09:55:00,110.79,110.85,110.55,110.59,6810.0,102.9071,102.9628,102.6842,102.7213,6810.0
2016-11-10 10:00:00,110.55,110.68,110.43,110.46,6812.0,102.6842,102.8049,102.5727,102.6006,6812.0
2016-11-10 10:05:00,110.45,110.48,110.25,110.25,29172.0,102.5913,102.6192,102.4055,102.4055,29172.0
2016-11-10 10:10:00,110.24,110.26,109.93,109.97,23667.0,102.3962,102.4148,102.1083,102.1455,23667.0
2016-11-10 10:15:00,110.0,110.15,109.93,109.94,10924.0,102.1733,102.3126,102.1083,102.1176,10924.0
2016-11-10 10:20:00,109.91,110.05,109.88,109.92,6694.0,102.0897,102.2198,102.0619,102.099,6694.0
2016-11-10 10:25:00,109.89,109.92,109.46,109.46,11301.0,102.0711,102.099,101.6717,101.6717,11301.0
2016-11-10 10:30:00,109.53,109.71,109.52,109.57,14307.0,101.7368,101.904,101.7275,101.7739,14307.0
2016-11-10 10:35:00,109.59,109.59,108.87,108.91,34466.0,101.7925,101.7925,101.1237,101.1609,34466.0
2016-11-10 10:40:00,108.95,109.44,108.92,109.44,36690.0,101.198,101.6532,101.1702,101.6532,36690.0
2016-11-10 10:45:00,109.46,109.67,109.45,109.5,10172.0,101.6717,101.8668,101.6625,101.7089,10172.0
2016-11-10 10:50:00,109.55,109.64,109.39,109.39,8999.0,101.7553,101.8389,101.6067,101.6067,8999.0
2016-11-10 10:55:00,109.33,109.48,109.13,109.2,11544.0,101.551,101.6903,101.3652,101.4302,11544.0
2016-11-10 11:00:00,109.13,109.41,109.11,109.16,12743.0,101.3652,101.6253,101.3466,101.3931,12743.0
2016-11-10 11:05:00,109.15,109.42,109.15,109.32,18470.0,101.3838,101.6346,101.3838,101.5417,18470.0
2016-11-10 11:10:00,109.21,109.28,109.15,109.26,12083.0,101.4395,101.5045,101.3838,101.486,12083.0
2016-11-10 11:15:00,109.28,109.46,109.24,109.27,14419.0,101.5045,101.6717,101.4674,101.4953,14419.0
2016-11-10 11:20:00,109.4,109.67,109.38,109.66,15724.0,101.616,101.8668,101.5974,101.8575,15724.0
2016-11-10 11:25:00,109.66,109.67,109.52,109.55,4209.0,101.8575,101.8668,101.7275,101.7553,4209.0
2016-11-10 11:30:00,109.56,109.57,109.42,109.48,4719.0,101.7646,101.7739,101.6346,101.6903,4719.0
2016-11-10 11:35:00,109.47,109.48,109.29,109.36,13059.0,101.681,101.6903,101.5138,101.5789,13059.0
2016-11-10 11:40:00,109.37,109.7,109.37,109.69,6358.0,101.5881,101.8947,101.5881,101.8854,6358.0
2016-11-10 11:45:00,109.7,109.82,109.58,109.59,19702.0,101.8947,102.0061,101.7832,101.7925,19702.0
2016-11-10 11:50:00,109.56,109.63,109.38,109.42,7498.0,101.7646,101.8296,101.5974,101.6346,7498.0
2016-11-10 11:55:00,109.46,109.46,109.25,109.28,6939.0,101.6717,101.6717,101.4767,101.5045,6939.0
2016-11-10 12:00:00,109.32,109.52,109.31,109.46,10120.0,101.5417,101.7275,101.5324,101.6717,10120.0
2016-11-10 12:05:00,109.52,109.58,109.45,109.45,5992.0,101.7275,101.7832,101.6625,101.6625,5992.0
2016-11-10 12:10:00,109.45,109.54,109.45,109.51,17762.0,101.6625,101.746,101.6625,101.7182,17762.0
2016-11-10 12:15:00,109.54,109.57,109.47,109.48,3594.0,101.746,101.7739,101.681,101.6903,3594.0
2016-11-10 12:20:00,109.49,109.53,109.4,109.53,4574.0,101.6996,101.7368,101.616,101.7368,4574.0
2016-11-10 12:25:00,109.53,109.54,109.4,109.52,8575.0,101.7368,101.746,101.616,101.7275,8575.0
2016-11-10 12:30:00,109.56,109.6,109.51,109.57,6577.0,101.7646,101.8018,101.7182,101.7739,6577.0
2016-11-10 12:35:00,109.66,109.66,109.49,109.5,5233.0,101.8575,101.8575,101.6996,101.7089,5233.0
2016-11-10 12:40:00,109.46,109.47,109.32,109.45,6467.0,101.6717,101.681,101.5417,101.6625,6467.0
2016-11-10 12:45:00,109.55,109.59,109.5,109.53,4114.0,101.7553,101.7925,101.7089,101.7368,4114.0
2016-11-10 12:50:00,109.57,109.83,109.55,109.78,5774.0,101.7739,102.0154,101.7553,101.969,5774.0
2016-11-10 12:55:00,109.76,109.87,109.76,109.85,5236.0,101.9504,102.0526,101.9504,102.034,5236.0
2016-11-10 13:00:00,109.91,109.96,109.8,109.8,2914.0,102.0897,102.1362,101.9875,101.9875,2914.0
2016-11-10 13:05:00,109.81,110.02,109.81,110.02,5380.0,101.9968,102.1919,101.9968,102.1919,5380.0
2016-11-10 13:10:00,110.04,110.09,109.94,110.01,14378.0,102.2105,102.2569,102.1176,102.1826,14378.0
2016-11-10 13:15:00,110.0,110.1,109.97,110.0,13105.0,102.1733,102.2662,102.1455,102.1733,13105.0
2016-11-10 13:20:00,110.01,110.16,109.96,109.96,8128.0,102.1826,102.3219,102.1362,102.1362,8128.0
2016-11-10 13:25:00,109.95,109.98,109.92,109.97,2253.0,102.1269,102.1547,102.099,102.1455,2253.0
2016-11-10 13:30:00,110.07,110.09,109.94,109.94,7645.0,102.2383,102.2569,102.1176,102.1176,7645.0
2016-11-10 13:35:00,109.97,110.11,109.96,110.04,11783.0,102.1455,102.2755,102.1362,102.2105,11783.0
2016-11-10 13:40:00,110.16,110.16,110.08,110.09,3459.0,102.3219,102.3219,102.2476,102.2569,3459.0
2016-11-10 13:45:00,110.1,110.35,110.05,110.29,7387.0,102.2662,102.4984,102.2198,102.4427,7387.0
2016-11-10 13:50:00,110.31,110.32,110.28,110.3,55767.0,102.4613,102.4705,102.4334,102.452,55767.0
2016-11-10 13:55:00,110.39,110.39,110.19,110.23,4503.0,102.5356,102.5356,102.3498,102.387,4503.0
2016-11-10 14:00:00,110.23,110.24,110.16,110.2,4238.0,102.387,102.3962,102.3219,102.3591,4238.0
2016-11-10 14:05:00,110.28,110.32,110.13,110.21,22348.0,102.4334,102.4705,102.2941,102.3684,22348.0
2016-11-10 14:10:00,110.2,110.25,110.15,110.15,13617.0,102.3591,102.4055,102.3126,102.3126,13617.0
2016-11-10 14:15:00,110.11,110.13,109.98,110.05,13228.0,102.2755,102.2941,102.1547,102.2198,13228.0
2016-11-10 14:20:00,110.03,110.1,110.0,110.0,3182.0,102.2012,102.2662,102.1733,102.1733,3182.0
2016-11-10 14:25:00,110.02,110.14,110.02,110.09,17650.0,102.1919,102.3034,102.1919,102.2569,17650.0
2016-11-10 14:30:00,110.09,110.12,109.94,109.99,6358.0,102.2569,102.2848,102.1176,102.164,6358.0
2016-11-10 14:35:00,109.97,110.0,109.9,109.97,5743.0,102.1455,102.1733,102.0804,102.1455,5743.0
2016-11-10 14:40:00,109.98,110.04,109.93,109.94,4294.0,102.1547,102.2105,102.1083,102.1176,4294.0
2016-11-10 14:45:00,109.97,110.16,109.95,110.09,8179.0,102.1455,102.3219,102.1269,102.2569,8179.0
2016-11-10 14:50:00,110.09,110.15,110.07,110.15,14424.0,102.2569,102.3126,102.2383,102.3126,14424.0
2016-11-10 14:55:00,110.12,110.14,109.99,110.12,12657.0,102.2848,102.3034,102.164,102.2848,12657.0
2016-11-10 15:00:00,110.15,110.16,110.02,110.16,22894.0,102.3126,102.3219,102.1919,102.3219,22894.0
2016-11-10 15:05:00,110.17,110.17,110.01,110.07,24077.0,102.3312,102.3312,102.1826,102.2383,24077.0
2016-11-10 15:10:00,110.07,110.07,109.99,110.06,7298.0,102.2383,102.2383,102.164,102.229,7298.0
2016-11-10 15:15:00,110.06,110.07,109.97,110.01,13827.0,102.229,102.2383,102.1455,102.1826,13827.0
2016-11-10 15:20:00,110.0,110.07,109.96,109.99,13312.0,102.1733,102.2383,102.1362,102.164,13312.0
2016-11-10 15:25:00,109.97,109.97,109.91,109.96,7546.0,102.1455,102.1455,102.0897,102.1362,7546.0
2016-11-10 15:30:00,109.97,109.97,109.74,109.74,19322.0,102.1455,102.1455,101.9318,101.9318,19322.0
2016-11-10 15:35:00,109.72,109.83,109.65,109.71,23014.0,101.9132,102.0154,101.8482,101.904,23014.0
2016-11-10 15:40:00,109.72,109.73,109.63,109.71,39911.0,101.9132,101.9225,101.8296,101.904,39911.0
2016-11-10 15:45:00,109.72,109.77,109.6,109.76,17485.0,101.9132,101.9597,101.8018,101.9504,17485.0
2016-11-10 15:50:00,109.76,109.77,109.66,109.7,16838.0,101.9504,101.9597,101.8575,101.8947,16838.0
2016-11-10 15:55:00,109.69,109.77,109.67,109.7,15853.0,101.8854,101.9597,101.8668,101.8947,15853.0
2016-11-11 09:30:00,109.51,109.58,109.31,109.45,19646.0,101.7182,101.7832,101.5324,101.6625,19646.0
2016-11-11 09:35:00,109.16,109.39,109.16,109.32,12268.0,101.3931,101.6067,101.3931,101.5417,12268.0
2016-11-11 09:40:00,109.45,109.73,109.45,109.61,4118.0,101.6625,101.9225,101.6625,101.8111,4118.0
2016-11-11 09:45:00,109.59,109.66,109.56,109.61,12921.0,101.7925,101.8575,101.7646,101.8111,12921.0
2016-11-11 09:50:00,109.61,109.69,109.34,109.34,1853.0,101.8111,101.8854,101.5603,101.5603,1853.0
2016-11-11 09:55:00,109.33,109.36,109.25,109.35,15869.0,101.551,101.5789,101.4767,101.5696,15869.0
2016-11-11 10:00:00,109.39,109.55,109.39,109.42,4264.0,101.6067,101.7553,101.6067,101.6346,4264.0
2016-11-11 10:05:00,109.49,109.64,109.49,109.62,5614.0,101.6996,101.8389,101.6996,101.8204,5614.0
2016-11-11 10:10:00,109.68,109.79,109.68,109.79,1100.0,101.8761,101.9783,101.8761,101.9783,1100.0
2016-11-11 10:15:00,109.65,109.66,109.49,109.49,2215.0,101.8482,101.8575,101.6996,101.6996,2215.0
2016-11-11 10:20:00,109.47,109.56,109.46,109.53,6712.0,101.681,101.7646,101.6717,101.7368,6712.0
2016-11-11 10:25:00,109.47,109.48,109.24,109.29,3273.0,101.681,101.6903,101.4674,101.5138,3273.0
2016-11-11 10:30:00,109.32,109.4,109.23,109.4,7309.0,101.5417,101.616,101.4581,101.616,7309.0
2016-11-11 10:35:00,109.39,109.45,109.34,109.42,958.0,101.6067,101.6625,101.5603,101.6346,958.0
2016-11-11 10:40:00,109.34,109.48,109.34,109.48,24494.0,101.5603,101.6903,101.5603,101.6903,24494.0
2016-11-11 10:45:00,109.49,109.51,109.31,109.31,28026.0,101.6996,101.7182,101.5324,101.5324,28026.0
2016-11-11 10:50:00,109.28,109.34,109.18,109.34,23793.0,101.5045,101.5603,101.4117,101.5603,23793.0
2016-11-11 10:55:00,109.3,109.31,109.15,109.31,13808.0,101.5231,101.5324,101.3838,101.5324,13808.0
2016-11-11 11:00:00,109.19,109.28,109.17,109.28,3779.0,101.4209,101.5045,101.4024,101.5045,3779.0
2016-11-11 11:05:00,109.21,109.32,109.21,109.24,9166.0,101.4395,101.5417,101.4395,101.4674,9166.0
2016-11-11 11:10:00,109.23,109.24,109.07,109.21,11083.0,101.4581,101.4674,101.3095,101.4395,11083.0
2016-11-11 11:15:00,109.13,109.14,109.08,109.13,2676.0,101.3652,101.3745,101.3188,101.3652,2676.0
2016-11-11 11:20:00,109.04,109.15,109.04,109.14,10242.0,101.2816,101.3838,101.2816,101.3745,10242.0
2016-11-11 11:25:00,109.08,109.14,109.04,109.1,8106.0,101.3188,101.3745,101.2816,101.3374,8106.0
2016-11-11 11:30:00,109.12,109.23,109.12,109.17,20335.0,101.3559,101.4581,101.3559,101.4024,20335.0
2016-11-11 11:35:00,109.19,109.28,109.19,109.24,3748.0,101.4209,101.5045,101.4209,101.4674,3748.0
2016-11-11 11:40:00,109.31,109.32,109.2,109.2,2194.0,101.5324,101.5417,101.4302,101.4302,2194.0
2016-11-11 11:45:00,109.18,109.23,109.02,109.04,4504.0,101.4117,101.4581,101.263,101.2816,4504.0
2016-11-11 11:50:00,109.08,109.15,109.06,109.13,5761.0,101.3188,101.3838,101.3002,101.3652,5761.0
2016-11-11 11:55:00,109.15,109.25,109.14,109.24,1893.0,101.3838,101.4767,101.3745,101.4674,1893.0
2016-11-11 12:00:00,109.26,109.37,109.25,109.3,3082.0,101.486,101.5881,101.4767,101.5231,3082.0
2016-11-11 12:05:00,109.33,109.41,109.3,109.41,4848.0,101.551,101.6253,101.5231,101.6253,4848.0
2016-11-11 12:10:00,109.41,109.46,109.39,109.45,7392.0,101.6253,101.6717,101.6067,101.6625,7392.0
2016-11-11 12:15:00,109.44,109.6,109.44,109.55,20635.0,101.6532,101.8018,101.6532,101.7553,20635.0
2016-11-11 12:20:00,109.55,109.55,109.46,109.48,2040.0,101.7553,101.7553,101.6717,101.6903,2040.0
2016-11-11 12:25:00,109.46,109.52,109.46,109.51,1271.0,101.6717,101.7275,101.6717,101.7182,1271.0
2016-11-11 12:30:00,109.54,109.62,109.52,109.54,3353.0,101.746,101.8204,101.7275,101.746,3353.0
2016-11-11 12:35:00,109.53,109.63,109.53,109.63,4648.0,101.7368,101.8296,101.7368,101.8296,4648.0
2016-11-11 12:40:00,109.65,109.72,109.56,109.56,5172.0,101.8482,101.9132,101.7646,101.7646,5172.0
2016-11-11 12:45:00,109.55,109.6,109.5,109.51,9318.0,101.7553,101.8018,101.7089,101.7182,9318.0
2016-11-11 12:50:00,109.49,109.5,109.4,109.43,3050.0,101.6996,101.7089,101.616,101.6439,3050.0
2016-11-11 12:55:00,109.44,109.44,109.33,109.36,1797.0,101.6532,101.6532,101.551,101.5789,1797.0
2016-11-11 13:00:00,109.36,109.4,109.35,109.38,1798.0,101.5789,101.616,101.5696,101.5974,1798.0
2016-11-11 13:05:00,109.39,109.44,109.36,109.44,3862.0,101.6067,101.6532,101.5789,101.6532,3862.0
2016-11-11 13:10:00,109.44,109.51,109.44,109.51,2711.0,101.6532,101.7182,101.6532,101.7182,2711.0
2016-11-11 13:15:00,109.47,109.54,109.46,109.47,2739.0,101.681,101.746,101.6717,101.681,2739.0
2016-11-11 13:20:00,109.45,109.53,109.45,109.46,3232.0,101.6625,101.7368,101.6625,101.6717,3232.0
2016-11-11 13:25:00,109.51,109.53,109.49,109.51,10050.0,101.7182,101.7368,101.6996,101.7182,10050.0
2016-11-11 13:30:00,109.51,109.58,109.44,109.46,2241.0,101.7182,101.7832,101.6532,101.6717,2241.0
2016-11-11 13:35:00,109.42,109.51,109.39,109.45,3303.0,101.6346,101.7182,101.6067,101.6625,3303.0
2016-11-11 13:40:00,109.41,109.46,109.4,109.43,3740.0,101.6253,101.6717,101.616,101.6439,3740.0
2016-11-11 13:45:00,109.4,109.45,109.4,109.4,3546.0,101.616,101.6625,101.616,101.616,3546.0
2016-11-11 13:50:00,109.45,109.45,109.4,109.4,3990.0,101.6625,101.6625,101.616,101.616,3990.0
2016-11-11 13:55:00,109.4,109.41,109.3,109.31,4184.0,101.616,101.6253,101.5231,101.5324,4184.0
2016-11-11 14:00:00,109.29,109.3,109.22,109.28,5674.0,101.5138,101.5231,101.4488,101.5045,5674.0
2016-11-11 14:05:00,109.3,109.36,109.29,109.35,8227.0,101.5231,101.5789,101.5138,101.5696,8227.0
2016-11-11 14:10:00,109.33,109.38,109.32,109.38,2824.0,101.551,101.5974,101.5417,101.5974,2824.0
2016-11-11 14:15:00,109.37,109.45,109.37,109.45,3390.0,101.5881,101.6625,101.5881,101.6625,3390.0
2016-11-11 14:20:00,109.43,109.46,109.4,109.42,4365.0,101.6439,101.6717,101.616,101.6346,4365.0
2016-11-11 14:25:00,109.42,109.43,109.31,109.32,14874.0,101.6346,101.6439,101.5324,101.5417,14874.0
2016-11-11 14:30:00,109.35,109.37,109.33,109.35,10168.0,101.5696,101.5881,101.551,101.5696,10168.0
2016-11-11 14:35:00,109.36,109.36,109.23,109.27,22911.0,101.5789,101.5789,101.4581,101.4953,22911.0
2016-11-11 14:40:00,109.25,109.33,109.25,109.33,2534.0,101.4767,101.551,101.4767,101.551,2534.0
2016-11-11 14:45:00,109.34,109.36,109.26,109.26,8560.0,101.5603,101.5789,101.486,101.486,8560.0
2016-11-11 14:50:00,109.24,109.3,109.24,109.27,14011.0,101.4674,101.5231,101.4674,101.4953,14011.0
2016-11-11 14:55:00,109.28,109.32,109.17,109.18,5666.0,101.5045,101.5417,101.4024,101.4117,5666.0
2016-11-11 15:00:00,109.19,109.25,109.19,109.24,7703.0,101.4209,101.4767,101.4209,101.4674,7703.0
2016-11-11 15:05:00,109.27,109.3,109.26,109.3,6026.0,101.4953,101.5231,101.486,101.5231,6026.0
2016-11-11 15:10:00,109.32,109.43,109.31,109.4,9691.0,101.5417,101.6439,101.5324,101.616,9691.0
2016-11-11 15:15:00,109.39,109.42,109.32,109.34,59740.0,101.6067,101.6346,101.5417,101.5603,59740.0
2016-11-11 15:20:00,109.37,109.4,109.35,109.36,7785.0,101.5881,101.616,101.5696,101.5789,7785.0
2016-11-11 15:25:00,109.36,109.38,109.33,109.35,7395.0,101.5789,101.5974,101.551,101.5696,7395.0
2016-11-11 15:30:00,109.38,109.43,109.37,109.42,7110.0,101.5974,101.6439,101.5881,101.6346,7110.0
2016-11-11 15:35:00,109.43,109.43,109.33,109.33,7549.0,101.6439,101.6439,101.551,101.551,7549.0
2016-11-11 15:40:00,109.34,109.4,109.32,109.38,25591.0,101.5603,101.616,101.5417,101.5974,25591.0
2016-11-11 15:45:00,109.47,109.52,109.47,109.47,4232.0,101.681,101.7275,101.681,101.681,4232.0
2016-11-11 15:50:00,109.51,109.62,109.49,109.6,25866.0,101.7182,101.8204,101.6996,101.8018,25866.0
2016-11-11 15:55:00,109.58,109.62,109.52,109.52,35506.0,101.7832,101.8204,101.7275,101.7275,35506.0
2016-11-14 09:30:00,109.78,109.83,109.34,109.52,15156.0,101.969,102.0154,101.5603,101.7275,15156.0
2016-11-14 09:35:00,109.53,109.61,109.4,109.4,4798.0,101.7368,101.8111,101.616,101.616,4798.0
2016-11-14 09:40:00,109.34,109.4,109.26,109.33,12052.0,101.5603,101.616,101.486,101.551,12052.0
2016-11-14 09:45:00,109.33,109.43,109.31,109.35,6643.0,101.551,101.6439,101.5324,101.5696,6643.0
2016-11-14 09:50:00,109.27,109.33,109.23,109.27,7611.0,101.4953,101.551,101.4581,101.4953,7611.0
2016-11-14 09:55:00,109.26,109.26,109.05,109.07,7440.0,101.486,101.486,101.2909,101.3095,7440.0
2016-11-14 10:00:00,109.07,109.14,108.97,108.97,4438.0,101.3095,101.3745,101.2166,101.2166,4438.0
2016-11-14 10:05:00,108.95,109.28,108.94,109.21,17117.0,101.198,101.5045,101.1887,101.4395,17117.0
2016-11-14 10:10:00,109.15,109.27,109.15,109.27,2404.0,101.3838,101.4953,101.3838,101.4953,2404.0
2016-11-14 10:15:00,109.29,109.34,109.24,109.27,4461.0,101.5138,101.5603,101.4674,101.4953,4461.0
2016-11-14 10:20:00,109.26,109.28,109.17,109.28,14493.0,101.486,101.5045,101.4024,101.5045,14493.0
2016-11-14 10:25:00,109.25,109.26,109.03,109.11,8972.0,101.4767,101.486,101.2723,101.3466,8972.0
2016-11-14 10:30:00,109.11,109.13,108.97,108.97,7954.0,101.3466,101.3652,101.2166,101.2166,7954.0
2016-11-14 10:35:00,109.07,109.14,109.0,109.0,5533.0,101.3095,101.3745,101.2445,101.2445,5533.0
2016-11-14 10:40:00,109.01,109.04,108.94,108.96,3167.0,101.2538,101.2816,101.1887,101.2073,3167.0
2016-11-14 10:45:00,108.94,108.96,108.87,108.87,2145.0,101.1887,101.2073,101.1237,101.1237,2145.0
2016-11-14 10:50:00,108.86,108.93,108.83,108.87,33040.0,101.1144,101.1794,101.0866,101.1237,33040.0
2016-11-14 10:55:00,108.84,108.84,108.71,108.72,4408.0,101.0959,101.0959,100.9751,100.9844,4408.0
2016-11-14 11:00:00,108.68,108.69,108.6,108.64,29313.0,100.9472,100.9565,100.8729,100.9101,29313.0
2016-11-14 11:05:00,108.63,108.7,108.52,108.65,5874.0,100.9008,100.9658,100.7986,100.9194,5874.0
2016-11-14 11:10:00,108.67,108.74,108.67,108.74,2735.0,100.9379,101.003,100.9379,101.003,2735.0
2016-11-14 11:15:00,108.77,108.88,108.76,108.88,12768.0,101.0308,101.133,101.0215,101.133,12768.0
2016-11-14 11:20:00,108.88,108.89,108.79,108.81,13802.0,101.133,101.1423,101.0494,101.068,13802.0
2016-11-14 11:25:00,108.84,108.84,108.73,108.73,2621.0,101.0959,101.0959,100.9937,100.9937,2621.0
2016-11-14 11:30:00,108.72,108.76,108.65,108.68,1261.0,100.9844,101.0215,100.9194,100.9472,1261.0
2016-11-14 11:35:00,108.66,108.82,108.66,108.81,2591.0,100.9287,101.0773,100.9287,101.068,2591.0
2016-11-14 11:40:00,108.79,108.79,108.67,108.71,1284.0,101.0494,101.0494,100.9379,100.9751,1284.0
2016-11-14 11:45:00,108.68,108.84,108.68,108.82,2258.0,100.9472,101.0959,100.9472,101.0773,2258.0
2016-11-14 11:50:00,108.81,108.86,108.72,108.74,9965.0,101.068,101.1144,100.9844,101.003,9965.0
2016-11-14 11:55:00,108.75,108.76,108.69,108.71,3809.0,101.0123,101.0215,100.9565,100.9751,3809.0
2016-11-14 12:00:00,108.73,108.73,108.67,108.69,1850.0,100.9937,100.9937,100.9379,100.9565,1850.0
2016-11-14 12:05:00,108.67,108.71,108.61,108.61,1983.0,100.9379,100.9751,100.8822,100.8822,1983.0
2016-11-14 12:10:00,108.63,108.64,108.57,108.59,3877.0,100.9008,100.9101,100.8451,100.8636,3877.0
2016-11-14 12:15:00,108.55,108.59,108.54,108.59,6000.0,100.8265,100.8636,100.8172,100.8636,6000.0
2016-11-14 12:20:00,108.56,108.6,108.52,108.52,8768.0,100.8358,100.8729,100.7986,100.7986,8768.0
2016-11-14 12:25:00,108.52,108.53,108.46,108.5,15998.0,100.7986,100.8079,100.7429,100.78,15998.0
2016-11-14 12:30:00,108.52,108.56,108.47,108.52,7716.0,100.7986,100.8358,100.7522,100.7986,7716.0
2016-11-14 12:35:00,108.46,108.55,108.46,108.55,1432.0,100.7429,100.8265,100.7429,100.8265,1432.0
2016-11-14 12:40:00,108.57,108.62,108.54,108.55,2039.0,100.8451,100.8915,100.8172,100.8265,2039.0
2016-11-14 12:45:00,108.49,108.62,108.49,108.6,3393.0,100.7708,100.8915,100.7708,100.8729,3393.0
2016-11-14 12:50:00,108.63,108.67,108.57,108.58,9782.0,100.9008,100.9379,100.8451,100.8544,9782.0
2016-11-14 12:55:00,108.62,108.75,108.55,108.69,3923.0,100.8915,101.0123,100.8265,100.9565,3923.0
2016-11-14 13:00:00,108.68,108.73,108.68,108.7,1727.0,100.9472,100.9937,100.9472,100.9658,1727.0
2016-11-14 13:05:00,108.67,108.82,108.67,108.82,3872.0,100.9379,101.0773,100.9379,101.0773,3872.0
2016-11-14 13:10:00,108.8,108.81,108.78,108.79,1243.0,101.0587,101.068,101.0401,101.0494,1243.0
2016-11-14 13:15:00,108.86,108.9,108.8,108.82,6790.0,101.1144,101.1516,101.0587,101.0773,6790.0
2016-11-14 13:20:00,108.87,108.87,108.78,108.78,6421.0,101.1237,101.1237,101.0401,101.0401,6421.0
2016-11-14 13:25:00,108.79,108.87,108.74,108.83,6188.0,101.0494,101.1237,101.003,101.0866,6188.0
2016-11-14 13:30:00,108.85,109.04,108.85,108.92,6456.0,101.1051,101.2816,101.1051,101.1702,6456.0
2016-11-14 13:35:00,108.92,109.03,108.92,108.98,2887.0,101.1702,101.2723,101.1702,101.2259,2887.0
2016-11-14 13:40:00,108.97,108.98,108.84,108.87,12026.0,101.2166,101.2259,101.0959,101.1237,12026.0
2016-11-14 13:45:00,108.86,108.87,108.75,108.8,25259.0,101.1144,101.1237,101.0123,101.0587,25259.0
2016-11-14 13:50:00,108.83,108.87,108.77,108.87,8418.0,101.0866,101.1237,101.0308,101.1237,8418.0
2016-11-14 13:55:00,108.88,108.88,108.73,108.78,6355.0,101.133,101.133,100.9937,101.0401,6355.0
2016-11-14 14:00:00,108.78,108.86,108.76,108.81,8314.0,101.0401,101.1144,101.0215,101.068,8314.0
2016-11-14 14:05:00,108.78,108.87,108.77,108.85,11947.0,101.0401,101.1237,101.0308,101.1051,11947.0
2016-11-14 14:10:00,108.84,108.85,108.81,108.84,5875.0,101.0959,101.1051,101.068,101.0959,5875.0
2016-11-14 14:15:00,108.86,108.94,108.81,108.84,5163.0,101.1144,101.1887,101.068,101.0959,5163.0
2016-11-14 14:20:00,108.83,108.89,108.79,108.85,5103.0,101.0866,101.1423,101.0494,101.1051,5103.0
2016-11-14 14:25:00,108.86,108.91,108.8,108.85,17261.0,101.1144,101.1609,101.0587,101.1051,17261.0
2016-11-14 14:30:00,108.85,108.9,108.78,108.82,6724.0,101.1051,101.1516,101.0401,101.0773,6724.0
2016-11-14 14:35:00,108.83,108.86,108.79,108.83,9067.0,101.0866,101.1144,101.0494,101.0866,9067.0
2016-11-14 14:40:00,108.81,108.86,108.72,108.76,14220.0,101.068,101.1144,100.9844,101.0215,14220.0
2016-11-14 14:45:00,108.77,108.96,108.76,108.96,3537.0,101.0308,101.2073,101.0215,101.2073,3537.0
2016-11-14 14:50:00,108.95,109.01,108.93,108.95,10092.0,101.198,101.2538,101.1794,101.198,10092.0
2016-11-14 14:55:00,108.96,109.12,108.96,109.12,10422.0,101.2073,101.3559,101.2073,101.3559,10422.0
2016-11-14 15:00:00,109.1,109.14,109.04,109.12,17219.0,101.3374,101.3745,101.2816,101.3559,17219.0
2016-11-14 15:05:00,109.07,109.08,109.0,109.03,12375.0,101.3095,101.3188,101.2445,101.2723,12375.0
2016-11-14 15:10:00,109.02,109.08,109.02,109.08,22874.0,101.263,101.3188,101.263,101.3188,22874.0
2016-11-14 15:15:00,109.05,109.11,109.04,109.07,39754.0,101.2909,101.3466,101.2816,101.3095,39754.0
2016-11-14 15:20:00,109.05,109.05,109.0,109.03,5208.0,101.2909,101.2909,101.2445,101.2723,5208.0
2016-11-14 15:25:00,109.01,109.02,108.95,108.97,16461.0,101.2538,101.263,101.198,101.2166,16461.0
2016-11-14 15:30:00,108.97,109.06,108.97,109.02,16007.0,101.2166,101.3002,101.2166,101.263,16007.0
2016-11-14 15:35:00,109.01,109.01,108.9,108.9,6322.0,101.2538,101.2538,101.1516,101.1516,6322.0
2016-11-14 15:40:00,108.9,108.9,108.74,108.79,13366.0,101.1516,101.1516,101.003,101.0494,13366.0
2016-11-14 15:45:00,108.74,108.81,108.72,108.75,7773.0,101.003,101.068,100.9844,101.0123,7773.0
2016-11-14 15:50:00,108.78,108.81,108.75,108.78,7035.0,101.0401,101.068,101.0123,101.0401,7035.0
2016-11-14 15:55:00,108.8,108.84,108.76,108.82,23673.0,101.0587,101.0959,101.0215,101.0773,23673.0
2016-11-15 09:30:00,109.32,109.42,109.2,109.2,38017.0,101.5417,101.6346,101.4302,101.4302,38017.0
2016-11-15 09:35:00,109.25,109.42,109.22,109.39,8526.0,101.4767,101.6346,101.4488,101.6067,8526.0
2016-11-15 09:40:00,109.4,109.43,109.25,109.29,4729.0,101.616,101.6439,101.4767,101.5138,4729.0
2016-11-15 09:45:00,109.26,109.31,109.19,109.3,4685.0,101.486,101.5324,101.4209,101.5231,4685.0
2016-11-15 09:50:00,109.23,109.33,109.22,109.31,3850.0,101.4581,101.551,101.4488,101.5324,3850.0
2016-11-15 09:55:00,109.31,109.35,109.26,109.35,4550.0,101.5324,101.5696,101.486,101.5696,4550.0
2016-11-15 10:00:00,109.48,109.54,109.44,109.54,1106.0,101.6903,101.746,101.6532,101.746,1106.0
2016-11-15 10:05:00,109.49,109.56,109.48,109.56,1803.0,101.6996,101.7646,101.6903,101.7646,1803.0
2016-11-15 10:10:00,109.61,109.69,109.58,109.58,5921.0,101.8111,101.8854,101.7832,101.7832,5921.0
2016-11-15 10:15:00,109.6,109.7,109.59,109.6,9814.0,101.8018,101.8947,101.7925,101.8018,9814.0
2016-11-15 10:20:00,109.59,109.65,109.53,109.64,3821.0,101.7925,101.8482,101.7368,101.8389,3821.0
2016-11-15 10:25:00,109.63,109.67,109.56,109.59,5436.0,101.8296,101.8668,101.7646,101.7925,5436.0
2016-11-15 10:30:00,109.59,109.6,109.48,109.5,4362.0,101.7925,101.8018,101.6903,101.7089,4362.0
2016-11-15 10:35:00,109.49,109.54,109.45,109.46,2347.0,101.6996,101.746,101.6625,101.6717,2347.0
2016-11-15 10:40:00,109.45,109.5,109.44,109.5,2079.0,101.6625,101.7089,101.6532,101.7089,2079.0
2016-11-15 10:45:00,109.49,109.51,109.43,109.47,1869.0,101.6996,101.7182,101.6439,101.681,1869.0
2016-11-15 10:50:00,109.41,109.44,109.34,109.43,5991.0,101.6253,101.6532,101.5603,101.6439,5991.0
2016-11-15 10:55:00,109.42,109.51,109.42,109.51,1490.0,101.6346,101.7182,101.6346,101.7182,1490.0
2016-11-15 11:00:00,109.53,109.53,109.45,109.48,6230.0,101.7368,101.7368,101.6625,101.6903,6230.0
2016-11-15 11:05:00,109.53,109.53,109.47,109.48,6398.0,101.7368,101.7368,101.681,101.6903,6398.0
2016-11-15 11:10:00,109.49,109.49,109.4,109.41,2908.0,101.6996,101.6996,101.616,101.6253,2908.0
2016-11-15 11:15:00,109.45,109.51,109.43,109.44,7932.0,101.6625,101.7182,101.6439,101.6532,7932.0
2016-11-15 11:20:00,109.45,109.5,109.41,109.5,9523.0,101.6625,101.7089,101.6253,101.7089,9523.0
2016-11-15 11:25:00,109.46,109.47,109.41,109.42,9569.0,101.6717,101.681,101.6253,101.6346,9569.0
2016-11-15 11:30:00,109.41,109.45,109.39,109.44,15318.0,101.6253,101.6625,101.6067,101.6532,15318.0
2016-11-15 11:35:00,109.43,109.48,109.43,109.45,12900.0,101.6439,101.6903,101.6439,101.6625,12900.0
2016-11-15 11:40:00,109.44,109.46,109.42,109.43,6082.0,101.6532,101.6717,101.6346,101.6439,6082.0
2016-11-15 11:45:00,109.43,109.44,109.35,109.41,13553.0,101.6439,101.6532,101.5696,101.6253,13553.0
2016-11-15 11:50:00,109.41,109.47,109.4,109.43,20760.0,101.6253,101.681,101.616,101.6439,20760.0
2016-11-15 11:55:00,109.44,109.46,109.4,109.41,4907.0,101.6532,101.6717,101.616,101.6253,4907.0
2016-11-15 12:00:00,109.39,109.41,109.34,109.4,4189.0,101.6067,101.6253,101.5603,101.616,4189.0
2016-11-15 12:05:00,109.41,109.43,109.4,109.43,4283.0,101.6253,101.6439,101.616,101.6439,4283.0
2016-11-15 12:10:00,109.45,109.48,109.42,109.43,4500.0,101.6625,101.6903,101.6346,101.6439,4500.0
2016-11-15 12:15:00,109.45,109.45,109.39,109.41,3135.0,101.6625,101.6625,101.6067,101.6253,3135.0
2016-11-15 12:20:00,109.41,109.42,109.38,109.39,12246.0,101.6253,101.6346,101.5974,101.6067,12246.0
2016-11-15 12:25:00,109.41,109.41,109.35,109.36,1103.0,101.6253,101.6253,101.5696,101.5789,1103.0
2016-11-15 12:30:00,109.34,109.4,109.33,109.37,9144.0,101.5603,101.616,101.551,101.5881,9144.0
2016-11-15 12:35:00,109.37,109.38,109.3,109.33,4794.0,101.5881,101.5974,101.5231,101.551,4794.0
2016-11-15 12:40:00,109.32,109.34,109.16,109.16,6406.0,101.5417,101.5603,101.3931,101.3931,6406.0
2016-11-15 12:45:00,109.17,109.24,109.16,109.21,3824.0,101.4024,101.4674,101.3931,101.4395,3824.0
2016-11-15 12:50:00,109.2,109.21,109.19,109.19,2482.0,101.4302,101.4395,101.4209,101.4209,2482.0
2016-11-15 12:55:00,109.21,109.22,109.19,109.22,2492.0,101.4395,101.4488,101.4209,101.4488,2492.0
2016-11-15 13:00:00,109.22,109.23,109.19,109.22,2157.0,101.4488,101.4581,101.4209,101.4488,2157.0
2016-11-15 13:05:00,109.23,109.29,109.22,109.29,3407.0,101.4581,101.5138,101.4488,101.5138,3407.0
2016-11-15 13:10:00,109.28,109.31,109.26,109.31,4448.0,101.5045,101.5324,101.486,101.5324,4448.0
2016-11-15 13:15:00,109.31,109.34,109.28,109.34,4011.0,101.5324,101.5603,101.5045,101.5603,4011.0
2016-11-15 13:20:00,109.32,109.32,109.27,109.3,1037.0,101.5417,101.5417,101.4953,101.5231,1037.0
2016-11-15 13:25:00,109.3,109.32,109.26,109.26,4468.0,101.5231,101.5417,101.486,101.486,4468.0
2016-11-15 13:30:00,109.33,109.4,109.32,109.4,6068.0,101.551,101.616,101.5417,101.616,6068.0
2016-11-15 13:35:00,109.36,109.36,109.33,109.36,4355.0,101.5789,101.5789,101.551,101.5789,4355.0
2016-11-15 13:40:00,109.35,109.39,109.34,109.37,6114.0,101.5696,101.6067,101.5603,101.5881,6114.0
2016-11-15 13:45:00,109.39,109.42,109.38,109.4,17867.0,101.6067,101.6346,101.5974,101.616,17867.0
2016-11-15 13:50:00,109.4,109.44,109.39,109.42,13688.0,101.616,101.6532,101.6067,101.6346,13688.0
2016-11-15 13:55:00,109.41,109.42,109.38,109.41,1913.0,101.6253,101.6346,101.5974,101.6253,1913.0
2016-11-15 14:00:00,109.42,109.48,109.39,109.39,4075.0,101.6346,101.6903,101.6067,101.6067,4075.0
2016-11-15 14:05:00,109.39,109.43,109.38,109.42,2642.0,101.6067,101.6439,101.5974,101.6346,2642.0
2016-11-15 14:10:00,109.49,109.52,109.48,109.5,2803.0,101.6996,101.7275,101.6903,101.7089,2803.0
2016-11-15 14:15:00,109.5,109.52,109.48,109.5,1225.0,101.7089,101.7275,101.6903,101.7089,1225.0
2016-11-15 14:20:00,109.51,109.51,109.47,109.47,11642.0,101.7182,101.7182,101.681,101.681,11642.0
2016-11-15 14:25:00,109.46,109.51,109.45,109.48,32043.0,101.6717,101.7182,101.6625,101.6903,32043.0
2016-11-15 14:30:00,109.5,109.58,109.5,109.57,7796.0,101.7089,101.7832,101.7089,101.7739,7796.0
2016-11-15 14:35:00,109.57,109.66,109.56,109.64,9340.0,101.7739,101.8575,101.7646,101.8389,9340.0
2016-11-15 14:40:00,109.64,109.66,109.6,109.65,9108.0,101.8389,101.8575,101.8018,101.8482,9108.0
2016-11-15 14:45:00,109.65,109.66,109.59,109.59,13905.0,101.8482,101.8575,101.7925,101.7925,13905.0
2016-11-15 14:50:00,109.57,109.68,109.56,109.68,6511.0,101.7739,101.8761,101.7646,101.8761,6511.0
2016-11-15 14:55:00,109.72,109.73,109.7,109.73,28196.0,101.9132,101.9225,101.8947,101.9225,28196.0
2016-11-15 15:00:00,109.71,109.79,109.71,109.74,8601.0,101.904,101.9783,101.904,101.9318,8601.0
2016-11-15 15:05:00,109.72,109.72,109.65,109.68,9039.0,101.9132,101.9132,101.8482,101.8761,9039.0
2016-11-15 15:10:00,109.66,109.71,109.66,109.71,26667.0,101.8575,101.904,101.8575,101.904,26667.0
2016-11-15 15:15:00,109.69,109.72,109.67,109.68,5843.0,101.8854,101.9132,101.8668,101.8761,5843.0
2016-11-15 15:20:00,109.67,109.75,109.66,109.69,14224.0,101.8668,101.9411,101.8575,101.8854,14224.0
2016-11-15 15:25:00,109.7,109.77,109.69,109.71,8477.0,101.8947,101.9597,101.8854,101.904,8477.0
2016-11-15 15:30:00,109.72,109.74,109.7,109.7,3184.0,101.9132,101.9318,101.8947,101.8947,3184.0
2016-11-15 15:35:00,109.69,109.78,109.67,109.76,23344.0,101.8854,101.969,101.8668,101.9504,23344.0
2016-11-15 15:40:00,109.77,109.8,109.75,109.75,11749.0,101.9597,101.9875,101.9411,101.9411,11749.0
2016-11-15 15:45:00,109.73,109.76,109.72,109.73,7651.0,101.9225,101.9504,101.9132,101.9225,7651.0
2016-11-15 15:50:00,109.7,109.71,109.68,109.69,22275.0,101.8947,101.904,101.8761,101.8854,22275.0
2016-11-15 15:55:00,109.71,109.71,109.63,109.69,27683.0,101.904,101.904,101.8296,101.8854,27683.0
2016-11-16 09:30:00,109.29,109.48,109.29,109.37,23088.0,101.5138,101.6903,101.5138,101.5881,23088.0
2016-11-16 09:35:00,109.49,109.58,109.44,109.53,4517.0,101.6996,101.7832,101.6532,101.7368,4517.0
2016-11-16 09:40:00,109.64,109.73,109.58,109.73,4062.0,101.8389,101.9225,101.7832,101.9225,4062.0
2016-11-16 09:45:00,109.75,109.79,109.75,109.79,1335.0,101.9411,101.9783,101.9411,101.9783,1335.0
2016-11-16 09:50:00,109.76,109.77,109.68,109.68,5658.0,101.9504,101.9597,101.8761,101.8761,5658.0
2016-11-16 09:55:00,109.67,109.77,109.57,109.57,10262.0,101.8668,101.9597,101.7739,101.7739,10262.0
2016-11-16 10:00:00,109.6,109.77,109.6,109.77,1880.0,101.8018,101.9597,101.8018,101.9597,1880.0
2016-11-16 10:05:00,109.74,109.77,109.73,109.75,1003.0,101.9318,101.9597,101.9225,101.9411,1003.0
2016-11-16 10:10:00,109.74,109.8,109.73,109.75,2525.0,101.9318,101.9875,101.9225,101.9411,2525.0
2016-11-16 10:15:00,109.73,109.77,109.72,109.73,40422.0,101.9225,101.9597,101.9132,101.9225,40422.0
2016-11-16 10:20:00,109.75,109.88,109.75,109.88,36127.0,101.9411,102.0619,101.9411,102.0619,36127.0
2016-11-16 10:25:00,109.9,109.92,109.85,109.89,2799.0,102.0804,102.099,102.034,102.0711,2799.0
2016-11-16 10:30:00,109.82,110.0,109.82,109.99,3971.0,102.0061,102.1733,102.0061,102.164,3971.0
2016-11-16 10:35:00,110.0,110.06,109.99,110.0,3058.0,102.1733,102.229,102.164,102.1733,3058.0
2016-11-16 10:40:00,109.99,110.08,109.97,110.03,4387.0,102.164,102.2476,102.1455,102.2012,4387.0
2016-11-16 10:45:00,110.0,110.09,109.96,110.04,2985.0,102.1733,102.2569,102.1362,102.2105,2985.0
2016-11-16 10:50:00,110.06,110.06,109.95,109.95,1403.0,102.229,102.229,102.1269,102.1269,1403.0
2016-11-16 10:55:00,109.97,110.02,109.95,109.95,2023.0,102.1455,102.1919,102.1269,102.1269,2023.0
2016-11-16 11:00:00,110.0,110.0,109.8,109.8,2891.0,102.1733,102.1733,101.9875,101.9875,2891.0
2016-11-16 11:05:00,109.85,109.92,109.85,109.88,3810.0,102.034,102.099,102.034,102.0619,3810.0
2016-11-16 11:10:00,109.9,109.9,109.86,109.87,4231.0,102.0804,102.0804,102.0433,102.0526,4231.0
2016-11-16 11:15:00,109.84,109.87,109.82,109.86,2203.0,102.0247,102.0526,102.0061,102.0433,2203.0
2016-11-16 11:20:00,109.85,109.85,109.8,109.81,3169.0,102.034,102.034,101.9875,101.9968,3169.0
2016-11-16 11:25:00,109.83,109.98,109.83,109.98,3397.0,102.0154,102.1547,102.0154,102.1547,3397.0
2016-11-16 11:30:00,109.97,110.03,109.93,110.02,2944.0,102.1455,102.2012,102.1083,102.1919,2944.0
2016-11-16 11:35:00,110.05,110.06,109.96,109.96,3320.0,102.2198,102.229,102.1362,102.1362,3320.0
2016-11-16 11:40:00,110.0,110.01,109.94,109.94,3272.0,102.1733,102.1826,102.1176,102.1176,3272.0
2016-11-16 11:45:00,109.88,109.94,109.88,109.93,3834.0,102.0619,102.1176,102.0619,102.1083,3834.0
2016-11-16 11:50:00,109.94,109.94,109.89,109.89,2816.0,102.1176,102.1176,102.0711,102.0711,2816.0
2016-11-16 11:55:00,109.93,109.93,109.9,109.9,325.0,102.1083,102.1083,102.0804,102.0804,325.0
2016-11-16 12:00:00,109.9,109.9,109.83,109.84,11601.0,102.0804,102.0804,102.0154,102.0247,11601.0
2016-11-16 12:05:00,109.9,109.91,109.86,109.86,439.0,102.0804,102.0897,102.0433,102.0433,439.0
2016-11-16 12:10:00,109.88,109.92,109.88,109.92,1070.0,102.0619,102.099,102.0619,102.099,1070.0
2016-11-16 12:15:00,109.92,109.92,109.8,109.81,8521.0,102.099,102.099,101.9875,101.9968,8521.0
2016-11-16 12:20:00,109.81,109.87,109.81,109.86,3939.0,101.9968,102.0526,101.9968,102.0433,3939.0
2016-11-16 12:25:00,109.85,109.92,109.85,109.92,417.0,102.034,102.099,102.034,102.099,417.0
2016-11-16 12:30:00,109.94,109.97,109.92,109.95,2733.0,102.1176,102.1455,102.099,102.1269,2733.0
2016-11-16 12:35:00,109.94,109.98,109.92,109.97,2844.0,102.1176,102.1547,102.099,102.1455,2844.0
2016-11-16 12:40:00,109.93,109.98,109.93,109.95,775.0,102.1083,102.1547,102.1083,102.1269,775.0
2016-11-16 12:45:00,109.93,109.93,109.84,109.86,2460.0,102.1083,102.1083,102.0247,102.0433,2460.0
2016-11-16 12:50:00,109.87,109.88,109.86,109.86,1188.0,102.0526,102.0619,102.0433,102.0433,1188.0
2016-11-16 12:55:00,109.92,109.92,109.91,109.91,556.0,102.099,102.099,102.0897,102.0897,556.0
2016-11-16 13:00:00,109.92,109.95,109.86,109.87,1938.0,102.099,102.1269,102.0433,102.0526,1938.0
2016-11-16 13:05:00,109.85,109.87,109.83,109.84,1099.0,102.034,102.0526,102.0154,102.0247,1099.0
2016-11-16 13:10:00,109.84,109.9,109.84,109.87,10970.0,102.0247,102.0804,102.0247,102.0526,10970.0
2016-11-16 13:15:00,109.89,109.89,109.84,109.87,2607.0,102.0711,102.0711,102.0247,102.0526,2607.0
2016-11-16 13:20:00,109.82,109.87,109.79,109.86,1776.0,102.0061,102.0526,101.9783,102.0433,1776.0
2016-11-16 13:25:00,109.84,109.9,109.84,109.9,8601.0,102.0247,102.0804,102.0247,102.0804,8601.0
2016-11-16 13:30:00,109.89,109.93,109.89,109.92,1556.0,102.0711,102.1083,102.0711,102.099,1556.0
2016-11-16 13:35:00,109.9,109.97,109.88,109.95,4515.0,102.0804,102.1455,102.0619,102.1269,4515.0
2016-11-16 13:40:00,109.96,109.98,109.92,109.97,13986.0,102.1362,102.1547,102.099,102.1455,13986.0
2016-11-16 13:45:00,109.96,109.98,109.96,109.98,2517.0,102.1362,102.1547,102.1362,102.1547,2517.0
2016-11-16 13:50:00,109.94,109.97,109.93,109.96,3197.0,102.1176,102.1455,102.1083,102.1362,3197.0
2016-11-16 13:55:00,109.96,109.98,109.93,109.94,5211.0,102.1362,102.1547,102.1083,102.1176,5211.0
2016-11-16 14:00:00,109.93,109.94,109.91,109.93,1414.0,102.1083,102.1176,102.0897,102.1083,1414.0
2016-11-16 14:05:00,109.94,109.99,109.92,109.98,6763.0,102.1176,102.164,102.099,102.1547,6763.0
2016-11-16 14:10:00,109.98,109.98,109.88,109.91,26102.0,102.1547,102.1547,102.0619,102.0897,26102.0
2016-11-16 14:15:00,109.93,109.94,109.9,109.91,8199.0,102.1083,102.1176,102.0804,102.0897,8199.0
2016-11-16 14:20:00,109.88,109.94,109.88,109.9,4933.0,102.0619,102.1176,102.0619,102.0804,4933.0
2016-11-16 14:25:00,109.89,109.94,109.89,109.93,5589.0,102.0711,102.1176,102.0711,102.1083,5589.0
2016-11-16 14:30:00,109.89,109.95,109.88,109.92,12463.0,102.0711,102.1269,102.0619,102.099,12463.0
2016-11-16 14:35:00,109.93,109.93,109.9,109.93,3282.0,102.1083,102.1083,102.0804,102.1083,3282.0
2016-11-16 14:40:00,109.92,110.0,109.92,109.97,6541.0,102.099,102.1733,102.099,102.1455,6541.0
2016-11-16 14:45:00,109.96,109.98,109.94,109.97,3633.0,102.1362,102.1547,102.1176,102.1455,3633.0
2016-11-16 14:50:00,109.97,109.97,109.92,109.93,11163.0,102.1455,102.1455,102.099,102.1083,11163.0
2016-11-16 14:55:00,109.95,110.0,109.93,110.0,5308.0,102.1269,102.1733,102.1083,102.1733,5308.0
2016-11-16 15:00:00,109.97,110.02,109.97,110.0,3083.0,102.1455,102.1919,102.1455,102.1733,3083.0
2016-11-16 15:05:00,110.0,110.03,109.99,110.01,33916.0,102.1733,102.2012,102.164,102.1826,33916.0
2016-11-16 15:10:00,110.02,110.04,110.01,110.02,5635.0,102.1919,102.2105,102.1826,102.1919,5635.0
2016-11-16 15:15:00,110.02,110.08,110.01,110.06,7722.0,102.1919,102.2476,102.1826,102.229,7722.0
2016-11-16 15:20:00,110.07,110.08,110.02,110.03,34423.0,102.2383,102.2476,102.1919,102.2012,34423.0
2016-11-16 15:25:00,110.02,110.02,109.97,109.97,3967.0,102.1919,102.1919,102.1455,102.1455,3967.0
2016-11-16 15:30:00,109.99,109.99,109.96,109.96,7582.0,102.164,102.164,102.1362,102.1362,7582.0
2016-11-16 15:35:00,109.96,109.98,109.95,109.98,24971.0,102.1362,102.1547,102.1269,102.1547,24971.0
2016-11-16 15:40:00,110.01,110.04,109.99,109.99,9102.0,102.1826,102.2105,102.164,102.164,9102.0
2016-11-16 15:45:00,110.01,110.01,109.96,109.96,11594.0,102.1826,102.1826,102.1362,102.1362,11594.0
2016-11-16 15:50:00,109.96,109.98,109.92,109.98,10626.0,102.1362,102.1547,102.099,102.1547,10626.0
2016-11-16 15:55:00,109.97,110.05,109.96,110.03,19989.0,102.1455,102.2198,102.1362,102.2012,19989.0
2016-11-17 09:30:00,110.02,110.27,109.98,110.25,20057.0,102.1919,102.4241,102.1547,102.4055,20057.0
2016-11-17 09:35:00,110.32,110.33,110.18,110.24,2342.0,102.4705,102.4798,102.3405,102.3962,2342.0
2016-11-17 09:40:00,110.26,110.32,110.23,110.27,5636.0,102.4148,102.4705,102.387,102.4241,5636.0
2016-11-17 09:45:00,110.24,110.35,110.2,110.35,8730.0,102.3962,102.4984,102.3591,102.4984,8730.0
2016-11-17 09:50:00,110.36,110.36,110.29,110.29,2702.0,102.5077,102.5077,102.4427,102.4427,2702.0
2016-11-17 09:55:00,110.3,110.35,110.29,110.32,2188.0,102.452,102.4984,102.4427,102.4705,2188.0
2016-11-17 10:00:00,110.4,110.4,110.32,110.39,7155.0,102.5449,102.5449,102.4705,102.5356,7155.0
2016-11-17 10:05:00,110.37,110.44,110.36,110.38,8551.0,102.517,102.582,102.5077,102.5263,8551.0
2016-11-17 10:10:00,110.41,110.41,110.32,110.36,3621.0,102.5541,102.5541,102.4705,102.5077,3621.0
2016-11-17 10:15:00,110.33,110.35,110.24,110.33,11436.0,102.4798,102.4984,102.3962,102.4798,11436.0
2016-11-17 10:20:00,110.34,110.37,110.31,110.32,1369.0,102.4891,102.517,102.4613,102.4705,1369.0
2016-11-17 10:25:00,110.31,110.32,110.28,110.29,2738.0,102.4613,102.4705,102.4334,102.4427,2738.0
2016-11-17 10:30:00,110.31,110.31,110.19,110.22,6485.0,102.4613,102.4613,102.3498,102.3777,6485.0
2016-11-17 10:35:00,110.27,110.3,110.26,110.3,2215.0,102.4241,102.452,102.4148,102.452,2215.0
2016-11-17 10:40:00,110.28,110.33,110.26,110.33,2164.0,102.4334,102.4798,102.4148,102.4798,2164.0
2016-11-17 10:45:00,110.32,110.35,110.32,110.35,1567.0,102.4705,102.4984,102.4705,102.4984,1567.0
2016-11-17 10:50:00,110.33,110.37,110.29,110.29,25497.0,102.4798,102.517,102.4427,102.4427,25497.0
2016-11-17 10:55:00,110.31,110.39,110.26,110.27,11820.0,102.4613,102.5356,102.4148,102.4241,11820.0
2016-11-17 11:00:00,110.28,110.3,110.25,110.27,4245.0,102.4334,102.452,102.4055,102.4241,4245.0
2016-11-17 11:05:00,110.34,110.34,110.31,110.32,2799.0,102.4891,102.4891,102.4613,102.4705,2799.0
2016-11-17 11:10:00,110.34,110.43,110.34,110.39,3802.0,102.4891,102.5727,102.4891,102.5356,3802.0
2016-11-17 11:15:00,110.38,110.44,110.36,110.44,1363.0,102.5263,102.582,102.5077,102.582,1363.0
2016-11-17 11:20:00,110.42,110.48,110.42,110.44,3432.0,102.5634,102.6192,102.5634,102.582,3432.0
2016-11-17 11:25:00,110.44,110.45,110.43,110.44,1002.0,102.582,102.5913,102.5727,102.582,1002.0
2016-11-17 11:30:00,110.43,110.45,110.37,110.45,6797.0,102.5727,102.5913,102.517,102.5913,6797.0
2016-11-17 11:35:00,110.46,110.48,110.45,110.48,2607.0,102.6006,102.6192,102.5913,102.6192,2607.0
2016-11-17 11:40:00,110.48,110.52,110.46,110.52,5679.0,102.6192,102.6563,102.6006,102.6563,5679.0
2016-11-17 11:45:00,110.49,110.56,110.49,110.53,1446.0,102.6285,102.6935,102.6285,102.6656,1446.0
2016-11-17 11:50:00,110.55,110.6,110.55,110.6,2890.0,102.6842,102.7306,102.6842,102.7306,2890.0
2016-11-17 11:55:00,110.56,110.59,110.55,110.57,6315.0,102.6935,102.7213,102.6842,102.7028,6315.0
2016-11-17 12:00:00,110.58,110.62,110.58,110.61,4845.0,102.712,102.7492,102.712,102.7399,4845.0
2016-11-17 12:05:00,110.65,110.68,110.63,110.63,2064.0,102.7771,102.8049,102.7585,102.7585,2064.0
2016-11-17 12:10:00,110.63,110.65,110.58,110.64,27720.0,102.7585,102.7771,102.712,102.7678,27720.0
2016-11-17 12:15:00,110.65,110.7,110.65,110.67,4468.0,102.7771,102.8235,102.7771,102.7956,4468.0
2016-11-17 12:20:00,110.66,110.72,110.66,110.72,3219.0,102.7864,102.8421,102.7864,102.8421,3219.0
2016-11-17 12:25:00,110.75,110.75,110.7,110.71,2105.0,102.87,102.87,102.8235,102.8328,2105.0
2016-11-17 12:30:00,110.73,110.73,110.67,110.73,4618.0,102.8514,102.8514,102.7956,102.8514,4618.0
2016-11-17 12:35:00,110.71,110.75,110.71,110.74,4533.0,102.8328,102.87,102.8328,102.8607,4533.0
2016-11-17 12:40:00,110.74,110.75,110.73,110.74,3674.0,102.8607,102.87,102.8514,102.8607,3674.0
2016-11-17 12:45:00,110.75,110.75,110.64,110.68,4615.0,102.87,102.87,102.7678,102.8049,4615.0
2016-11-17 12:50:00,110.7,110.7,110.66,110.67,1143.0,102.8235,102.8235,102.7864,102.7956,1143.0
2016-11-17 12:55:00,110.65,110.68,110.64,110.67,8586.0,102.7771,102.8049,102.7678,102.7956,8586.0
2016-11-17 13:00:00,110.69,110.72,110.68,110.7,2773.0,102.8142,102.8421,102.8049,102.8235,2773.0
2016-11-17 13:05:00,110.71,110.71,110.66,110.67,3778.0,102.8328,102.8328,102.7864,102.7956,3778.0
2016-11-17 13:10:00,110.67,110.7,110.66,110.7,3155.0,102.7956,102.8235,102.7864,102.8235,3155.0
2016-11-17 13:15:00,110.7,110.72,110.69,110.7,6223.0,102.8235,102.8421,102.8142,102.8235,6223.0
2016-11-17 13:20:00,110.69,110.71,110.67,110.68,2622.0,102.8142,102.8328,102.7956,102.8049,2622.0
2016-11-17 13:25:00,110.69,110.69,110.66,110.66,2230.0,102.8142,102.8142,102.7864,102.7864,2230.0
2016-11-17 13:30:00,110.7,110.73,110.7,110.71,4413.0,102.8235,102.8514,102.8235,102.8328,4413.0
2016-11-17 13:35:00,110.72,110.74,110.69,110.7,9746.0,102.8421,102.8607,102.8142,102.8235,9746.0
2016-11-17 13:40:00,110.69,110.74,110.68,110.72,3153.0,102.8142,102.8607,102.8049,102.8421,3153.0
2016-11-17 13:45:00,110.72,110.72,110.68,110.7,4464.0,102.8421,102.8421,102.8049,102.8235,4464.0
2016-11-17 13:50:00,110.71,110.71,110.67,110.68,5381.0,102.8328,102.8328,102.7956,102.8049,5381.0
2016-11-17 13:55:00,110.68,110.69,110.62,110.62,2951.0,102.8049,102.8142,102.7492,102.7492,2951.0
2016-11-17 14:00:00,110.62,110.63,110.56,110.56,6893.0,102.7492,102.7585,102.6935,102.6935,6893.0
2016-11-17 14:05:00,110.55,110.6,110.51,110.58,6196.0,102.6842,102.7306,102.647,102.712,6196.0
2016-11-17 14:10:00,110.56,110.59,110.56,110.57,1573.0,102.6935,102.7213,102.6935,102.7028,1573.0
2016-11-17 14:15:00,110.58,110.65,110.57,110.63,10417.0,102.712,102.7771,102.7028,102.7585,10417.0
2016-11-17 14:20:00,110.63,110.63,110.57,110.6,39721.0,102.7585,102.7585,102.7028,102.7306,39721.0
2016-11-17 14:25:00,110.61,110.62,110.54,110.58,25980.0,102.7399,102.7492,102.6749,102.712,25980.0
2016-11-17 14:30:00,110.56,110.58,110.49,110.55,11907.0,102.6935,102.712,102.6285,102.6842,11907.0
2016-11-17 14:35:00,110.54,110.58,110.52,110.57,15967.0,102.6749,102.712,102.6563,102.7028,15967.0
2016-11-17 14:40:00,110.58,110.6,110.54,110.56,8079.0,102.712,102.7306,102.6749,102.6935,8079.0
2016-11-17 14:45:00,110.56,110.6,110.54,110.56,10307.0,102.6935,102.7306,102.6749,102.6935,10307.0
2016-11-17 14:50:00,110.58,110.58,110.54,110.56,19061.0,102.712,102.712,102.6749,102.6935,19061.0
2016-11-17 14:55:00,110.56,110.63,110.56,110.61,41086.0,102.6935,102.7585,102.6935,102.7399,41086.0
2016-11-17 15:00:00,110.62,110.64,110.58,110.63,28636.0,102.7492,102.7678,102.712,102.7585,28636.0
2016-11-17 15:05:00,110.64,110.66,110.62,110.63,13312.0,102.7678,102.7864,102.7492,102.7585,13312.0
2016-11-17 15:10:00,110.63,110.72,110.62,110.72,41533.0,102.7585,102.8421,102.7492,102.8421,41533.0
2016-11-17 15:15:00,110.71,110.72,110.67,110.69,9101.0,102.8328,102.8421,102.7956,102.8142,9101.0
2016-11-17 15:20:00,110.69,110.69,110.62,110.65,5498.0,102.8142,102.8142,102.7492,102.7771,5498.0
2016-11-17 15:25:00,110.68,110.72,110.68,110.7,42165.0,102.8049,102.8421,102.8049,102.8235,42165.0
2016-11-17 15:30:00,110.68,110.73,110.68,110.72,11089.0,102.8049,102.8514,102.8049,102.8421,11089.0
2016-11-17 15:35:00,110.73,110.75,110.71,110.72,3891.0,102.8514,102.87,102.8328,102.8421,3891.0
2016-11-17 15:40:00,110.72,110.74,110.71,110.74,10511.0,102.8421,102.8607,102.8328,102.8607,10511.0
2016-11-17 15:45:00,110.74,110.78,110.73,110.76,13258.0,102.8607,102.8978,102.8514,102.8792,13258.0
2016-11-17 15:50:00,110.76,110.77,110.73,110.73,12292.0,102.8792,102.8885,102.8514,102.8514,12292.0
2016-11-17 15:55:00,110.73,110.78,110.72,110.75,15187.0,102.8514,102.8978,102.8421,102.87,15187.0
2016-11-18 09:30:00,110.94,111.05,110.85,111.03,24778.0,103.0464,103.1486,102.9628,103.13,24778.0
2016-11-18 09:35:00,110.98,111.0,110.83,110.93,70946.0,103.0836,103.1022,102.9443,103.0371,70946.0
2016-11-18 09:40:00,110.82,110.9,110.8,110.81,25193.0,102.935,103.0093,102.9164,102.9257,25193.0
2016-11-18 09:45:00,110.81,110.86,110.8,110.86,12738.0,102.9257,102.9721,102.9164,102.9721,12738.0
2016-11-18 09:50:00,110.86,110.9,110.83,110.84,2331.0,102.9721,103.0093,102.9443,102.9535,2331.0
2016-11-18 09:55:00,110.83,110.84,110.74,110.74,319.0,102.9443,102.9535,102.8607,102.8607,319.0
2016-11-18 10:00:00,110.75,110.8,110.75,110.8,2934.0,102.87,102.9164,102.87,102.9164,2934.0
2016-11-18 10:05:00,110.8,110.85,110.77,110.8,8048.0,102.9164,102.9628,102.8885,102.9164,8048.0
2016-11-18 10:10:00,110.81,110.82,110.76,110.77,8268.0,102.9257,102.935,102.8792,102.8885,8268.0
2016-11-18 10:15:00,110.82,110.82,110.68,110.68,3303.0,102.935,102.935,102.8049,102.8049,3303.0
2016-11-18 10:20:00,110.69,110.7,110.66,110.67,1187.0,102.8142,102.8235,102.7864,102.7956,1187.0
2016-11-18 10:25:00,110.68,110.75,110.67,110.73,6084.0,102.8049,102.87,102.7956,102.8514,6084.0
2016-11-18 10:30:00,110.72,110.72,110.5,110.5,7716.0,102.8421,102.8421,102.6377,102.6377,7716.0
2016-11-18 10:35:00,110.5,110.57,110.49,110.56,5039.0,102.6377,102.7028,102.6285,102.6935,5039.0
2016-11-18 10:40:00,110.56,110.59,110.52,110.58,2727.0,102.6935,102.7213,102.6563,102.712,2727.0
2016-11-18 10:45:00,110.51,110.55,110.5,110.52,56620.0,102.647,102.6842,102.6377,102.6563,56620.0
2016-11-18 10:50:00,110.51,110.53,110.4,110.47,9896.0,102.647,102.6656,102.5449,102.6099,9896.0
2016-11-18 10:55:00,110.45,110.5,110.43,110.5,13635.0,102.5913,102.6377,102.5727,102.6377,13635.0
2016-11-18 11:00:00,110.45,110.51,110.44,110.45,4161.0,102.5913,102.647,102.582,102.5913,4161.0
2016-11-18 11:05:00,110.48,110.5,110.46,110.47,10191.0,102.6192,102.6377,102.6006,102.6099,10191.0
2016-11-18 11:10:00,110.48,110.48,110.41,110.45,4240.0,102.6192,102.6192,102.5541,102.5913,4240.0
2016-11-18 11:15:00,110.46,110.52,110.44,110.52,5775.0,102.6006,102.6563,102.582,102.6563,5775.0
2016-11-18 11:20:00,110.52,110.54,110.48,110.5,7241.0,102.6563,102.6749,102.6192,102.6377,7241.0
2016-11-18 11:25:00,110.5,110.53,110.49,110.51,6242.0,102.6377,102.6656,102.6285,102.647,6242.0
2016-11-18 11:30:00,110.5,110.5,110.43,110.43,6508.0,102.6377,102.6377,102.5727,102.5727,6508.0
2016-11-18 11:35:00,110.44,110.48,110.43,110.46,4035.0,102.582,102.6192,102.5727,102.6006,4035.0
2016-11-18 11:40:00,110.48,110.51,110.48,110.5,3164.0,102.6192,102.647,102.6192,102.6377,3164.0
2016-11-18 11:45:00,110.51,110.52,110.45,110.45,10264.0,102.647,102.6563,102.5913,102.5913,10264.0
2016-11-18 11:50:00,110.45,110.47,110.43,110.46,5163.0,102.5913,102.6099,102.5727,102.6006,5163.0
2016-11-18 11:55:00,110.42,110.46,110.42,110.44,1231.0,102.5634,102.6006,102.5634,102.582,1231.0
2016-11-18 12:00:00,110.43,110.46,110.42,110.43,2931.0,102.5727,102.6006,102.5634,102.5727,2931.0
2016-11-18 12:05:00,110.42,110.45,110.4,110.44,1649.0,102.5634,102.5913,102.5449,102.582,1649.0
2016-11-18 12:10:00,110.43,110.45,110.42,110.45,3619.0,102.5727,102.5913,102.5634,102.5913,3619.0
2016-11-18 12:15:00,110.45,110.46,110.43,110.44,3162.0,102.5913,102.6006,102.5727,102.582,3162.0
2016-11-18 12:20:00,110.42,110.45,110.41,110.45,8079.0,102.5634,102.5913,102.5541,102.5913,8079.0
2016-11-18 12:25:00,110.48,110.49,110.42,110.44,2362.0,102.6192,102.6285,102.5634,102.582,2362.0
2016-11-18 12:30:00,110.46,110.48,110.46,110.48,904.0,102.6006,102.6192,102.6006,102.6192,904.0
2016-11-18 12:35:00,110.47,110.48,110.45,110.45,800.0,102.6099,102.6192,102.5913,102.5913,800.0
2016-11-18 12:40:00,110.46,110.47,110.44,110.46,3824.0,102.6006,102.6099,102.582,102.6006,3824.0
2016-11-18 12:45:00,110.49,110.52,110.47,110.52,5114.0,102.6285,102.6563,102.6099,102.6563,5114.0
2016-11-18 12:50:00,110.51,110.55,110.51,110.54,7403.0,102.647,102.6842,102.647,102.6749,7403.0
2016-11-18 12:55:00,110.53,110.57,110.52,110.57,7231.0,102.6656,102.7028,102.6563,102.7028,7231.0
2016-11-18 13:00:00,110.56,110.58,110.54,110.54,1375.0,102.6935,102.712,102.6749,102.6749,1375.0
2016-11-18 13:05:00,110.55,110.58,110.54,110.56,5166.0,102.6842,102.712,102.6749,102.6935,5166.0
2016-11-18 13:10:00,110.57,110.58,110.55,110.58,2412.0,102.7028,102.712,102.6842,102.712,2412.0
2016-11-18 13:15:00,110.56,110.57,110.56,110.57,721.0,102.6935,102.7028,102.6935,102.7028,721.0
2016-11-18 13:20:00,110.58,110.6,110.58,110.59,2991.0,102.712,102.7306,102.712,102.7213,2991.0
2016-11-18 13:25:00,110.59,110.6,110.54,110.55,4796.0,102.7213,102.7306,102.6749,102.6842,4796.0
2016-11-18 13:30:00,110.53,110.56,110.53,110.54,3435.0,102.6656,102.6935,102.6656,102.6749,3435.0
2016-11-18 13:35:00,110.55,110.58,110.55,110.58,4169.0,102.6842,102.712,102.6842,102.712,4169.0
2016-11-18 13:40:00,110.57,110.58,110.54,110.57,3425.0,102.7028,102.712,102.6749,102.7028,3425.0
2016-11-18 13:45:00,110.57,110.6,110.56,110.57,5899.0,102.7028,102.7306,102.6935,102.7028,5899.0
2016-11-18 13:50:00,110.58,110.58,110.55,110.55,5937.0,102.712,102.712,102.6842,102.6842,5937.0
2016-11-18 13:55:00,110.55,110.56,110.5,110.5,2193.0,102.6842,102.6935,102.6377,102.6377,2193.0
2016-11-18 14:00:00,110.52,110.53,110.48,110.49,5001.0,102.6563,102.6656,102.6192,102.6285,5001.0
2016-11-18 14:05:00,110.5,110.53,110.48,110.49,15579.0,102.6377,102.6656,102.6192,102.6285,15579.0
2016-11-18 14:10:00,110.49,110.51,110.47,110.47,8426.0,102.6285,102.647,102.6099,102.6099,8426.0
2016-11-18 14:15:00,110.48,110.5,110.47,110.49,4549.0,102.6192,102.6377,102.6099,102.6285,4549.0
2016-11-18 14:20:00,110.49,110.5,110.47,110.5,4317.0,102.6285,102.6377,102.6099,102.6377,4317.0
2016-11-18 14:25:00,110.49,110.52,110.44,110.46,7828.0,102.6285,102.6563,102.582,102.6006,7828.0
2016-11-18 14:30:00,110.44,110.49,110.44,110.47,5137.0,102.582,102.6285,102.582,102.6099,5137.0
2016-11-18 14:35:00,110.47,110.49,110.47,110.48,1193.0,102.6099,102.6285,102.6099,102.6192,1193.0
2016-11-18 14:40:00,110.48,110.52,110.48,110.52,112061.0,102.6192,102.6563,102.6192,102.6563,112061.0
2016-11-18 14:45:00,110.52,110.53,110.5,110.51,4588.0,102.6563,102.6656,102.6377,102.647,4588.0
2016-11-18 14:50:00,110.52,110.52,110.48,110.48,3693.0,102.6563,102.6563,102.6192,102.6192,3693.0
2016-11-18 14:55:00,110.49,110.5,110.47,110.48,3207.0,102.6285,102.6377,102.6099,102.6192,3207.0
2016-11-18 15:00:00,110.48,110.51,110.47,110.48,16424.0,102.6192,102.647,102.6099,102.6192,16424.0
2016-11-18 15:05:00,110.51,110.51,110.43,110.45,8263.0,102.647,102.647,102.5727,102.5913,8263.0
2016-11-18 15:10:00,110.46,110.49,110.46,110.48,1880.0,102.6006,102.6285,102.6006,102.6192,1880.0
2016-11-18 15:15:00,110.47,110.54,110.46,110.54,10368.0,102.6099,102.6749,102.6006,102.6749,10368.0
2016-11-18 15:20:00,110.55,110.56,110.53,110.54,5969.0,102.6842,102.6935,102.6656,102.6749,5969.0
2016-11-18 15:25:00,110.55,110.58,110.54,110.56,9430.0,102.6842,102.712,102.6749,102.6935,9430.0
2016-11-18 15:30:00,110.57,110.58,110.52,110.55,34539.0,102.7028,102.712,102.6563,102.6842,34539.0
2016-11-18 15:35:00,110.53,110.57,110.52,110.55,2345.0,102.6656,102.7028,102.6563,102.6842,2345.0
2016-11-18 15:40:00,110.55,110.59,110.55,110.57,4728.0,102.6842,102.7213,102.6842,102.7028,4728.0
2016-11-18 15:45:00,110.57,110.58,110.54,110.55,11253.0,102.7028,102.712,102.6749,102.6842,11253.0
2016-11-18 15:50:00,110.55,110.56,110.47,110.47,15315.0,102.6842,102.6935,102.6099,102.6099,15315.0
2016-11-18 15:55:00,110.47,110.5,110.36,110.44,34239.0,102.6099,102.6377,102.5077,102.582,34239.0
2016-11-21 09:30:00,110.8,110.94,110.76,110.94,19099.0,102.9164,103.0464,102.8792,103.0464,19099.0
2016-11-21 09:35:00,110.9,111.0,110.89,110.95,6187.0,103.0093,103.1022,103.0,103.0557,6187.0
2016-11-21 09:40:00,111.02,111.06,110.98,110.98,6545.0,103.1207,103.1579,103.0836,103.0836,6545.0
2016-11-21 09:45:00,111.01,111.19,111.01,111.11,16415.0,103.1115,103.2786,103.1115,103.2043,16415.0
2016-11-21 09:50:00,111.15,111.16,111.12,111.13,3178.0,103.2415,103.2508,103.2136,103.2229,3178.0
2016-11-21 09:55:00,111.14,111.17,111.13,111.15,6741.0,103.2322,103.2601,103.2229,103.2415,6741.0
2016-11-21 10:00:00,111.17,111.17,111.08,111.14,2132.0,103.2601,103.2601,103.1765,103.2322,2132.0
2016-11-21 10:05:00,111.11,111.11,111.05,111.05,1847.0,103.2043,103.2043,103.1486,103.1486,1847.0
2016-11-21 10:10:00,111.06,111.09,111.05,111.08,817.0,103.1579,103.1858,103.1486,103.1765,817.0
2016-11-21 10:15:00,111.09,111.09,111.02,111.04,1932.0,103.1858,103.1858,103.1207,103.1393,1932.0
2016-11-21 10:20:00,111.03,111.04,110.97,110.98,2060.0,103.13,103.1393,103.0743,103.0836,2060.0
2016-11-21 10:25:00,110.95,110.95,110.79,110.88,4961.0,103.0557,103.0557,102.9071,102.9907,4961.0
2016-11-21 10:30:00,110.87,110.92,110.84,110.85,6238.0,102.9814,103.0279,102.9535,102.9628,6238.0
2016-11-21 10:35:00,110.93,110.93,110.87,110.91,1121.0,103.0371,103.0371,102.9814,103.0186,1121.0
2016-11-21 10:40:00,110.88,110.99,110.88,110.98,10171.0,102.9907,103.0929,102.9907,103.0836,10171.0
2016-11-21 10:45:00,110.95,110.96,110.94,110.95,1141.0,103.0557,103.065,103.0464,103.0557,1141.0
2016-11-21 10:50:00,110.95,110.97,110.95,110.95,2027.0,103.0557,103.0743,103.0557,103.0557,2027.0
2016-11-21 10:55:00,110.94,110.95,110.93,110.95,10863.0,103.0464,103.0557,103.0371,103.0557,10863.0
2016-11-21 11:00:00,110.97,111.02,110.92,110.95,1383.0,103.0743,103.1207,103.0279,103.0557,1383.0
2016-11-21 11:05:00,110.97,111.01,110.96,111.01,1314.0,103.0743,103.1115,103.065,103.1115,1314.0
2016-11-21 11:10:00,111.08,111.13,111.07,111.07,2175.0,103.1765,103.2229,103.1672,103.1672,2175.0
2016-11-21 11:15:00,111.06,111.13,111.06,111.11,2256.0,103.1579,103.2229,103.1579,103.2043,2256.0
2016-11-21 11:20:00,111.11,111.12,111.07,111.08,2801.0,103.2043,103.2136,103.1672,103.1765,2801.0
2016-11-21 11:25:00,111.08,111.11,111.06,111.07,5111.0,103.1765,103.2043,103.1579,103.1672,5111.0
2016-11-21 11:30:00,111.06,111.11,111.06,111.09,3925.0,103.1579,103.2043,103.1579,103.1858,3925.0
2016-11-21 11:35:00,111.11,111.11,111.08,111.09,12025.0,103.2043,103.2043,103.1765,103.1858,12025.0
2016-11-21 11:40:00,111.08,111.12,111.06,111.12,11057.0,103.1765,103.2136,103.1579,103.2136,11057.0
2016-11-21 11:45:00,111.12,111.16,111.12,111.15,8842.0,103.2136,103.2508,103.2136,103.2415,8842.0
2016-11-21 11:50:00,111.15,111.15,111.11,111.13,8213.0,103.2415,103.2415,103.2043,103.2229,8213.0
2016-11-21 11:55:00,111.13,111.17,111.12,111.17,2997.0,103.2229,103.2601,103.2136,103.2601,2997.0
2016-11-21 12:00:00,111.18,111.21,111.15,111.15,1926.0,103.2694,103.2972,103.2415,103.2415,1926.0
2016-11-21 12:05:00,111.15,111.21,111.14,111.19,10933.0,103.2415,103.2972,103.2322,103.2786,10933.0
2016-11-21 12:10:00,111.2,111.22,111.16,111.16,2611.0,103.2879,103.3065,103.2508,103.2508,2611.0
2016-11-21 12:15:00,111.15,111.17,111.14,111.17,3462.0,103.2415,103.2601,103.2322,103.2601,3462.0
2016-11-21 12:20:00,111.16,111.18,111.15,111.16,3254.0,103.2508,103.2694,103.2415,103.2508,3254.0
2016-11-21 12:25:00,111.16,111.22,111.15,111.19,2917.0,103.2508,103.3065,103.2415,103.2786,2917.0
2016-11-21 12:30:00,111.21,111.25,111.2,111.2,11714.0,103.2972,103.3344,103.2879,103.2879,11714.0
2016-11-21 12:35:00,111.21,111.26,111.2,111.26,3715.0,103.2972,103.3437,103.2879,103.3437,3715.0
2016-11-21 12:40:00,111.28,111.35,111.26,111.35,17377.0,103.3622,103.4273,103.3437,103.4273,17377.0
2016-11-21 12:45:00,111.3,111.33,111.29,111.3,1802.0,103.3808,103.4087,103.3715,103.3808,1802.0
2016-11-21 12:50:00,111.32,111.34,111.31,111.34,5175.0,103.3994,103.418,103.3901,103.418,5175.0
2016-11-21 12:55:00,111.33,111.34,111.29,111.29,1756.0,103.4087,103.418,103.3715,103.3715,1756.0
2016-11-21 13:00:00,111.3,111.33,111.29,111.33,4218.0,103.3808,103.4087,103.3715,103.4087,4218.0
2016-11-21 13:05:00,111.33,111.38,111.32,111.37,4165.0,103.4087,103.4551,103.3994,103.4458,4165.0
2016-11-21 13:10:00,111.37,111.37,111.32,111.32,3903.0,103.4458,103.4458,103.3994,103.3994,3903.0
2016-11-21 13:15:00,111.34,111.37,111.34,111.36,1063.0,103.418,103.4458,103.418,103.4366,1063.0
2016-11-21 13:20:00,111.31,111.34,111.29,111.31,2173.0,103.3901,103.418,103.3715,103.3901,2173.0
2016-11-21 13:25:00,111.28,111.34,111.27,111.32,4709.0,103.3622,103.418,103.353,103.3994,4709.0
2016-11-21 13:30:00,111.32,111.36,111.3,111.31,25476.0,103.3994,103.4366,103.3808,103.3901,25476.0
2016-11-21 13:35:00,111.31,111.33,111.3,111.31,3508.0,103.3901,103.4087,103.3808,103.3901,3508.0
2016-11-21 13:40:00,111.33,111.34,111.31,111.32,5383.0,103.4087,103.418,103.3901,103.3994,5383.0
2016-11-21 13:45:00,111.33,111.35,111.31,111.31,7785.0,103.4087,103.4273,103.3901,103.3901,7785.0
2016-11-21 13:50:00,111.32,111.33,111.3,111.33,4216.0,103.3994,103.4087,103.3808,103.4087,4216.0
2016-11-21 13:55:00,111.33,111.35,111.3,111.31,8472.0,103.4087,103.4273,103.3808,103.3901,8472.0
2016-11-21 14:00:00,111.3,111.31,111.28,111.3,7181.0,103.3808,103.3901,103.3622,103.3808,7181.0
2016-11-21 14:05:00,111.29,111.31,111.23,111.24,7481.0,103.3715,103.3901,103.3158,103.3251,7481.0
2016-11-21 14:10:00,111.23,111.25,111.22,111.25,3836.0,103.3158,103.3344,103.3065,103.3344,3836.0
2016-11-21 14:15:00,111.26,111.27,111.24,111.27,3613.0,103.3437,103.353,103.3251,103.353,3613.0
2016-11-21 14:20:00,111.26,111.29,111.25,111.26,4081.0,103.3437,103.3715,103.3344,103.3437,4081.0
2016-11-21 14:25:00,111.28,111.29,111.25,111.26,10317.0,103.3622,103.3715,103.3344,103.3437,10317.0
2016-11-21 14:30:00,111.26,111.32,111.26,111.28,12732.0,103.3437,103.3994,103.3437,103.3622,12732.0
2016-11-21 14:35:00,111.28,111.29,111.25,111.27,16227.0,103.3622,103.3715,103.3344,103.353,16227.0
2016-11-21 14:40:00,111.27,111.27,111.23,111.23,6572.0,103.353,103.353,103.3158,103.3158,6572.0
2016-11-21 14:45:00,111.23,111.29,111.23,111.28,30658.0,103.3158,103.3715,103.3158,103.3622,30658.0
2016-11-21 14:50:00,111.31,111.31,111.27,111.28,28429.0,103.3901,103.3901,103.353,103.3622,28429.0
2016-11-21 14:55:00,111.28,111.28,111.23,111.24,12733.0,103.3622,103.3622,103.3158,103.3251,12733.0
2016-11-21 15:00:00,111.23,111.27,111.22,111.27,11685.0,103.3158,103.353,103.3065,103.353,11685.0
2016-11-21 15:05:00,111.26,111.3,111.26,111.28,16480.0,103.3437,103.3808,103.3437,103.3622,16480.0
2016-11-21 15:10:00,111.28,111.3,111.27,111.28,11071.0,103.3622,103.3808,103.353,103.3622,11071.0
2016-11-21 15:15:00,111.28,111.3,111.26,111.27,10430.0,103.3622,103.3808,103.3437,103.353,10430.0
2016-11-21 15:20:00,111.29,111.29,111.23,111.26,25632.0,103.3715,103.3715,103.3158,103.3437,25632.0
2016-11-21 15:25:00,111.25,111.28,111.24,111.27,12620.0,103.3344,103.3622,103.3251,103.353,12620.0
2016-11-21 15:30:00,111.27,111.3,111.26,111.27,21907.0,103.353,103.3808,103.3437,103.353,21907.0
2016-11-21 15:35:00,111.29,111.31,111.27,111.3,10602.0,103.3715,103.3901,103.353,103.3808,10602.0
2016-11-21 15:40:00,111.3,111.31,111.27,111.29,53748.0,103.3808,103.3901,103.353,103.3715,53748.0
2016-11-21 15:45:00,111.3,111.34,111.28,111.34,25612.0,103.3808,103.418,103.3622,103.418,25612.0
2016-11-21 15:50:00,111.34,111.4,111.3,111.4,16413.0,103.418,103.4737,103.3808,103.4737,16413.0
2016-11-21 15:55:00,111.39,111.42,111.38,111.4,23643.0,103.4644,103.4923,103.4551,103.4737,23643.0
2016-11-22 09:30:00,111.6,111.64,111.48,111.56,21832.0,103.6595,103.6966,103.548,103.6223,21832.0
2016-11-22 09:35:00,111.54,111.57,111.48,111.51,8371.0,103.6037,103.6316,103.548,103.5759,8371.0
2016-11-22 09:40:00,111.5,111.51,111.46,111.48,1090.0,103.5666,103.5759,103.5294,103.548,1090.0
2016-11-22 09:45:00,111.47,111.54,111.43,111.49,2864.0,103.5387,103.6037,103.5016,103.5573,2864.0
2016-11-22 09:50:00,111.54,111.55,111.49,111.5,2260.0,103.6037,103.613,103.5573,103.5666,2260.0
2016-11-22 09:55:00,111.48,111.53,111.45,111.45,2276.0,103.548,103.5945,103.5201,103.5201,2276.0
2016-11-22 10:00:00,111.48,111.5,111.46,111.49,7479.0,103.548,103.5666,103.5294,103.5573,7479.0
2016-11-22 10:05:00,111.52,111.52,111.51,111.51,1174.0,103.5852,103.5852,103.5759,103.5759,1174.0
2016-11-22 10:10:00,111.52,111.55,111.5,111.55,2311.0,103.5852,103.613,103.5666,103.613,2311.0
2016-11-22 10:15:00,111.55,111.57,111.53,111.54,2218.0,103.613,103.6316,103.5945,103.6037,2218.0
2016-11-22 10:20:00,111.52,111.56,111.5,111.5,19976.0,103.5852,103.6223,103.5666,103.5666,19976.0
2016-11-22 10:25:00,111.49,111.5,111.41,111.47,14113.0,103.5573,103.5666,103.483,103.5387,14113.0
2016-11-22 10:30:00,111.46,111.5,111.43,111.49,5127.0,103.5294,103.5666,103.5016,103.5573,5127.0
2016-11-22 10:35:00,111.44,111.5,111.44,111.5,5545.0,103.5109,103.5666,103.5109,103.5666,5545.0
2016-11-22 10:40:00,111.5,111.5,111.4,111.41,4300.0,103.5666,103.5666,103.4737,103.483,4300.0
2016-11-22 10:45:00,111.4,111.4,111.29,111.3,5682.0,103.4737,103.4737,103.3715,103.3808,5682.0
2016-11-22 10:50:00,111.29,111.35,111.28,111.35,4294.0,103.3715,103.4273,103.3622,103.4273,4294.0
2016-11-22 10:55:00,111.33,111.36,111.31,111.31,6475.0,103.4087,103.4366,103.3901,103.3901,6475.0
2016-11-22 11:00:00,111.31,111.33,111.29,111.32,3104.0,103.3901,103.4087,103.3715,103.3994,3104.0
2016-11-22 11:05:00,111.32,111.35,111.31,111.33,3897.0,103.3994,103.4273,103.3901,103.4087,3897.0
2016-11-22 11:10:00,111.33,111.37,111.31,111.31,18194.0,103.4087,103.4458,103.3901,103.3901,18194.0
2016-11-22 11:15:00,111.33,111.33,111.29,111.29,10477.0,103.4087,103.4087,103.3715,103.3715,10477.0
2016-11-22 11:20:00,111.31,111.34,111.29,111.33,3150.0,103.3901,103.418,103.3715,103.4087,3150.0
2016-11-22 11:25:00,111.31,111.33,111.2,111.2,1551.0,103.3901,103.4087,103.2879,103.2879,1551.0
2016-11-22 11:30:00,111.19,111.21,111.09,111.13,7364.0,103.2786,103.2972,103.1858,103.2229,7364.0
2016-11-22 11:35:00,111.12,111.12,111.06,111.11,2521.0,103.2136,103.2136,103.1579,103.2043,2521.0
2016-11-22 11:40:00,111.14,111.17,111.12,111.17,6603.0,103.2322,103.2601,103.2136,103.2601,6603.0
2016-11-22 11:45:00,111.15,111.2,111.14,111.19,2707.0,103.2415,103.2879,103.2322,103.2786,2707.0
2016-11-22 11:50:00,111.2,111.2,111.17,111.19,2574.0,103.2879,103.2879,103.2601,103.2786,2574.0
2016-11-22 11:55:00,111.18,111.21,111.15,111.19,6096.0,103.2694,103.2972,103.2415,103.2786,6096.0
2016-11-22 12:00:00,111.18,111.2,111.14,111.15,2340.0,103.2694,103.2879,103.2322,103.2415,2340.0
2016-11-22 12:05:00,111.1,111.2,111.1,111.19,5165.0,103.195,103.2879,103.195,103.2786,5165.0
2016-11-22 12:10:00,111.19,111.2,111.16,111.18,2095.0,103.2786,103.2879,103.2508,103.2694,2095.0
2016-11-22 12:15:00,111.19,111.23,111.19,111.22,3060.0,103.2786,103.3158,103.2786,103.3065,3060.0
2016-11-22 12:20:00,111.24,111.28,111.22,111.26,6151.0,103.3251,103.3622,103.3065,103.3437,6151.0
2016-11-22 12:25:00,111.26,111.29,111.24,111.28,14136.0,103.3437,103.3715,103.3251,103.3622,14136.0
2016-11-22 12:30:00,111.28,111.31,111.27,111.3,2421.0,103.3622,103.3901,103.353,103.3808,2421.0
2016-11-22 12:35:00,111.3,111.32,111.3,111.31,4251.0,103.3808,103.3994,103.3808,103.3901,4251.0
2016-11-22 12:40:00,111.31,111.31,111.27,111.3,2824.0,103.3901,103.3901,103.353,103.3808,2824.0
2016-11-22 12:45:00,111.3,111.33,111.29,111.3,7810.0,103.3808,103.4087,103.3715,103.3808,7810.0
2016-11-22 12:50:00,111.31,111.32,111.3,111.3,22102.0,103.3901,103.3994,103.3808,103.3808,22102.0
2016-11-22 12:55:00,111.29,111.34,111.29,111.31,2560.0,103.3715,103.418,103.3715,103.3901,2560.0
2016-11-22 13:00:00,111.31,111.36,111.3,111.36,11317.0,103.3901,103.4366,103.3808,103.4366,11317.0
2016-11-22 13:05:00,111.33,111.39,111.33,111.35,6027.0,103.4087,103.4644,103.4087,103.4273,6027.0
2016-11-22 13:10:00,111.36,111.37,111.35,111.36,4617.0,103.4366,103.4458,103.4273,103.4366,4617.0
2016-11-22 13:15:00,111.35,111.37,111.35,111.36,2111.0,103.4273,103.4458,103.4273,103.4366,2111.0
2016-11-22 13:20:00,111.34,111.37,111.33,111.36,7879.0,103.418,103.4458,103.4087,103.4366,7879.0
2016-11-22 13:25:00,111.37,111.4,111.35,111.36,5309.0,103.4458,103.4737,103.4273,103.4366,5309.0
2016-11-22 13:30:00,111.36,111.39,111.35,111.39,11681.0,103.4366,103.4644,103.4273,103.4644,11681.0
2016-11-22 13:35:00,111.38,111.38,111.33,111.35,4489.0,103.4551,103.4551,103.4087,103.4273,4489.0
2016-11-22 13:40:00,111.34,111.36,111.31,111.31,4350.0,103.418,103.4366,103.3901,103.3901,4350.0
2016-11-22 13:45:00,111.35,111.38,111.33,111.36,4043.0,103.4273,103.4551,103.4087,103.4366,4043.0
2016-11-22 13:50:00,111.35,111.38,111.33,111.37,2444.0,103.4273,103.4551,103.4087,103.4458,2444.0
2016-11-22 13:55:00,111.35,111.38,111.31,111.31,3350.0,103.4273,103.4551,103.3901,103.3901,3350.0
2016-11-22 14:00:00,111.31,111.32,111.29,111.29,7048.0,103.3901,103.3994,103.3715,103.3715,7048.0
2016-11-22 14:05:00,111.27,111.28,111.25,111.28,2910.0,103.353,103.3622,103.3344,103.3622,2910.0
2016-11-22 14:10:00,111.28,111.29,111.26,111.28,6242.0,103.3622,103.3715,103.3437,103.3622,6242.0
2016-11-22 14:15:00,111.32,111.34,111.28,111.28,31463.0,103.3994,103.418,103.3622,103.3622,31463.0
2016-11-22 14:20:00,111.28,111.31,111.27,111.28,30000.0,103.3622,103.3901,103.353,103.3622,30000.0
2016-11-22 14:25:00,111.29,111.32,111.28,111.29,16093.0,103.3715,103.3994,103.3622,103.3715,16093.0
2016-11-22 14:30:00,111.32,111.33,111.29,111.3,9361.0,103.3994,103.4087,103.3715,103.3808,9361.0
2016-11-22 14:35:00,111.32,111.37,111.32,111.35,7598.0,103.3994,103.4458,103.3994,103.4273,7598.0
2016-11-22 14:40:00,111.35,111.43,111.35,111.42,5186.0,103.4273,103.5016,103.4273,103.4923,5186.0
2016-11-22 14:45:00,111.42,111.45,111.4,111.44,7122.0,103.4923,103.5201,103.4737,103.5109,7122.0
2016-11-22 14:50:00,111.43,111.44,111.41,111.42,5352.0,103.5016,103.5109,103.483,103.4923,5352.0
2016-11-22 14:55:00,111.44,111.44,111.38,111.4,7734.0,103.5109,103.5109,103.4551,103.4737,7734.0
2016-11-22 15:00:00,111.4,111.42,111.39,111.41,14159.0,103.4737,103.4923,103.4644,103.483,14159.0
2016-11-22 15:05:00,111.4,111.41,111.38,111.41,3396.0,103.4737,103.483,103.4551,103.483,3396.0
2016-11-22 15:10:00,111.39,111.4,111.37,111.39,17043.0,103.4644,103.4737,103.4458,103.4644,17043.0
2016-11-22 15:15:00,111.41,111.46,111.4,111.45,15474.0,103.483,103.5294,103.4737,103.5201,15474.0
2016-11-22 15:20:00,111.45,111.46,111.42,111.42,11681.0,103.5201,103.5294,103.4923,103.4923,11681.0
2016-11-22 15:25:00,111.44,111.45,111.41,111.42,9606.0,103.5109,103.5201,103.483,103.4923,9606.0
2016-11-22 15:30:00,111.42,111.49,111.41,111.49,8474.0,103.4923,103.5573,103.483,103.5573,8474.0
2016-11-22 15:35:00,111.48,111.51,111.46,111.48,37016.0,103.548,103.5759,103.5294,103.548,37016.0
2016-11-22 15:40:00,111.48,111.52,111.47,111.52,18454.0,103.548,103.5852,103.5387,103.5852,18454.0
2016-11-22 15:45:00,111.54,111.56,111.52,111.55,13518.0,103.6037,103.6223,103.5852,103.613,13518.0
2016-11-22 15:50:00,111.57,111.6,111.56,111.6,8061.0,103.6316,103.6595,103.6223,103.6595,8061.0
2016-11-22 15:55:00,111.6,111.61,111.52,111.52,30546.0,103.6595,103.6688,103.5852,103.5852,30546.0
2016-11-23 09:30:00,111.27,111.27,111.07,111.07,25792.0,103.353,103.353,103.1672,103.1672,25792.0
2016-11-23 09:35:00,111.12,111.13,111.05,111.08,4602.0,103.2136,103.2229,103.1486,103.1765,4602.0
2016-11-23 09:40:00,111.12,111.12,111.02,111.04,3607.0,103.2136,103.2136,103.1207,103.1393,3607.0
2016-11-23 09:45:00,111.06,111.1,111.01,111.1,5955.0,103.1579,103.195,103.1115,103.195,5955.0
2016-11-23 09:50:00,111.06,111.06,111.04,111.06,2131.0,103.1579,103.1579,103.1393,103.1579,2131.0
2016-11-23 09:55:00,111.05,111.13,111.02,111.1,3500.0,103.1486,103.2229,103.1207,103.195,3500.0
2016-11-23 10:00:00,111.09,111.16,111.08,111.15,4738.0,103.1858,103.2508,103.1765,103.2415,4738.0
2016-11-23 10:05:00,111.18,111.22,111.15,111.18,5940.0,103.2694,103.3065,103.2415,103.2694,5940.0
2016-11-23 10:10:00,111.16,111.21,111.11,111.12,6267.0,103.2508,103.2972,103.2043,103.2136,6267.0
2016-11-23 10:15:00,111.13,111.23,111.11,111.21,5637.0,103.2229,103.3158,103.2043,103.2972,5637.0
2016-11-23 10:20:00,111.24,111.25,111.21,111.23,2055.0,103.3251,103.3344,103.2972,103.3158,2055.0
2016-11-23 10:25:00,111.22,111.25,111.2,111.22,2729.0,103.3065,103.3344,103.2879,103.3065,2729.0
2016-11-23 10:30:00,111.26,111.28,111.24,111.25,1713.0,103.3437,103.3622,103.3251,103.3344,1713.0
2016-11-23 10:35:00,111.21,111.22,111.14,111.16,4681.0,103.2972,103.3065,103.2322,103.2508,4681.0
2016-11-23 10:40:00,111.17,111.2,111.17,111.2,2947.0,103.2601,103.2879,103.2601,103.2879,2947.0
2016-11-23 10:45:00,111.22,111.26,111.2,111.2,2983.0,103.3065,103.3437,103.2879,103.2879,2983.0
2016-11-23 10:50:00,111.21,111.22,111.16,111.17,7264.0,103.2972,103.3065,103.2508,103.2601,7264.0
2016-11-23 10:55:00,111.17,111.22,111.17,111.22,5978.0,103.2601,103.3065,103.2601,103.3065,5978.0
2016-11-23 11:00:00,111.23,111.24,111.17,111.18,4151.0,103.3158,103.3251,103.2601,103.2694,4151.0
2016-11-23 11:05:00,111.18,111.18,111.15,111.16,5906.0,103.2694,103.2694,103.2415,103.2508,5906.0
2016-11-23 11:10:00,111.15,111.17,111.13,111.16,8367.0,103.2415,103.2601,103.2229,103.2508,8367.0
2016-11-23 11:15:00,111.15,111.16,111.09,111.1,18761.0,103.2415,103.2508,103.1858,103.195,18761.0
2016-11-23 11:20:00,111.09,111.09,111.06,111.07,2709.0,103.1858,103.1858,103.1579,103.1672,2709.0
2016-11-23 11:25:00,111.06,111.1,111.06,111.06,3992.0,103.1579,103.195,103.1579,103.1579,3992.0
2016-11-23 11:30:00,111.06,111.09,111.06,111.08,2638.0,103.1579,103.1858,103.1579,103.1765,2638.0
2016-11-23 11:35:00,111.08,111.1,111.03,111.09,4639.0,103.1765,103.195,103.13,103.1858,4639.0
2016-11-23 11:40:00,111.1,111.13,111.1,111.12,3681.0,103.195,103.2229,103.195,103.2136,3681.0
2016-11-23 11:45:00,111.12,111.13,111.1,111.11,3367.0,103.2136,103.2229,103.195,103.2043,3367.0
2016-11-23 11:50:00,111.11,111.13,111.1,111.13,3343.0,103.2043,103.2229,103.195,103.2229,3343.0
2016-11-23 11:55:00,111.15,111.19,111.14,111.19,11986.0,103.2415,103.2786,103.2322,103.2786,11986.0
2016-11-23 12:00:00,111.22,111.23,111.19,111.2,4970.0,103.3065,103.3158,103.2786,103.2879,4970.0
2016-11-23 12:05:00,111.21,111.22,111.2,111.22,5768.0,103.2972,103.3065,103.2879,103.3065,5768.0
2016-11-23 12:10:00,111.21,111.22,111.2,111.21,4453.0,103.2972,103.3065,103.2879,103.2972,4453.0
2016-11-23 12:15:00,111.2,111.28,111.2,111.25,14963.0,103.2879,103.3622,103.2879,103.3344,14963.0
2016-11-23 12:20:00,111.24,111.27,111.24,111.26,3675.0,103.3251,103.353,103.3251,103.3437,3675.0
2016-11-23 12:25:00,111.27,111.28,111.26,111.27,7812.0,103.353,103.3622,103.3437,103.353,7812.0
2016-11-23 12:30:00,111.27,111.28,111.26,111.26,8134.0,103.353,103.3622,103.3437,103.3437,8134.0
2016-11-23 12:35:00,111.28,111.28,111.24,111.27,3526.0,103.3622,103.3622,103.3251,103.353,3526.0
2016-11-23 12:40:00,111.27,111.31,111.25,111.31,13531.0,103.353,103.3901,103.3344,103.3901,13531.0
2016-11-23 12:45:00,111.32,111.36,111.31,111.34,5618.0,103.3994,103.4366,103.3901,103.418,5618.0
2016-11-23 12:50:00,111.34,111.35,111.31,111.32,12244.0,103.418,103.4273,103.3901,103.3994,12244.0
2016-11-23 12:55:00,111.31,111.32,111.28,111.32,42698.0,103.3901,103.3994,103.3622,103.3994,42698.0
2016-11-23 13:00:00,111.32,111.34,111.31,111.32,6979.0,103.3994,103.418,103.3901,103.3994,6979.0
2016-11-23 13:05:00,111.32,111.32,111.29,111.3,3396.0,103.3994,103.3994,103.3715,103.3808,3396.0
2016-11-23 13:10:00,111.29,111.32,111.29,111.32,2833.0,103.3715,103.3994,103.3715,103.3994,2833.0
2016-11-23 13:15:00,111.32,111.33,111.31,111.32,4156.0,103.3994,103.4087,103.3901,103.3994,4156.0
2016-11-23 13:20:00,111.33,111.33,111.3,111.31,5864.0,103.4087,103.4087,103.3808,103.3901,5864.0
2016-11-23 13:25:00,111.29,111.31,111.24,111.26,36134.0,103.3715,103.3901,103.3251,103.3437,36134.0
2016-11-23 13:30:00,111.25,111.28,111.24,111.28,9725.0,103.3344,103.3622,103.3251,103.3622,9725.0
2016-11-23 13:35:00,111.3,111.31,111.28,111.29,10172.0,103.3808,103.3901,103.3622,103.3715,10172.0
2016-11-23 13:40:00,111.3,111.35,111.3,111.32,8954.0,103.3808,103.4273,103.3808,103.3994,8954.0
2016-11-23 13:45:00,111.31,111.31,111.25,111.29,7113.0,103.3901,103.3901,103.3344,103.3715,7113.0
2016-11-23 13:50:00,111.28,111.28,111.23,111.24,51867.0,103.3622,103.3622,103.3158,103.3251,51867.0
2016-11-23 13:55:00,111.25,111.25,111.2,111.21,7322.0,103.3344,103.3344,103.2879,103.2972,7322.0
2016-11-23 14:00:00,111.21,111.31,111.21,111.28,15125.0,103.2972,103.3901,103.2972,103.3622,15125.0
2016-11-23 14:05:00,111.28,111.33,111.27,111.3,9957.0,103.3622,103.4087,103.353,103.3808,9957.0
2016-11-23 14:10:00,111.31,111.33,111.28,111.33,9651.0,103.3901,103.4087,103.3622,103.4087,9651.0
2016-11-23 14:15:00,111.32,111.36,111.29,111.3,9665.0,103.3994,103.4366,103.3715,103.3808,9665.0
2016-11-23 14:20:00,111.3,111.34,111.29,111.32,19877.0,103.3808,103.418,103.3715,103.3994,19877.0
2016-11-23 14:25:00,111.32,111.36,111.31,111.34,73654.0,103.3994,103.4366,103.3901,103.418,73654.0
2016-11-23 14:30:00,111.35,111.39,111.34,111.37,12968.0,103.4273,103.4644,103.418,103.4458,12968.0
2016-11-23 14:35:00,111.36,111.36,111.28,111.3,25327.0,103.4366,103.4366,103.3622,103.3808,25327.0
2016-11-23 14:40:00,111.31,111.34,111.28,111.33,7795.0,103.3901,103.418,103.3622,103.4087,7795.0
2016-11-23 14:45:00,111.34,111.36,111.33,111.35,6076.0,103.418,103.4366,103.4087,103.4273,6076.0
2016-11-23 14:50:00,111.34,111.36,111.32,111.33,9425.0,103.418,103.4366,103.3994,103.4087,9425.0
2016-11-23 14:55:00,111.33,111.34,111.3,111.3,4386.0,103.4087,103.418,103.3808,103.3808,4386.0
2016-11-23 15:00:00,111.31,111.35,111.31,111.35,22338.0,103.3901,103.4273,103.3901,103.4273,22338.0
2016-11-23 15:05:00,111.36,111.38,111.33,111.38,15708.0,103.4366,103.4551,103.4087,103.4551,15708.0
2016-11-23 15:10:00,111.37,111.38,111.33,111.35,10015.0,103.4458,103.4551,103.4087,103.4273,10015.0
2016-11-23 15:15:00,111.36,111.37,111.34,111.34,3895.0,103.4366,103.4458,103.418,103.418,3895.0
2016-11-23 15:20:00,111.34,111.36,111.31,111.36,8831.0,103.418,103.4366,103.3901,103.4366,8831.0
2016-11-23 15:25:00,111.35,111.36,111.34,111.35,17160.0,103.4273,103.4366,103.418,103.4273,17160.0
2016-11-23 15:30:00,111.35,111.38,111.34,111.36,4728.0,103.4273,103.4551,103.418,103.4366,4728.0
2016-11-23 15:35:00,111.37,111.43,111.36,111.41,5114.0,103.4458,103.5016,103.4366,103.483,5114.0
2016-11-23 15:40:00,111.42,111.47,111.42,111.45,28538.0,103.4923,103.5387,103.4923,103.5201,28538.0
2016-11-23 15:45:00,111.46,111.49,111.45,111.45,12866.0,103.5294,103.5573,103.5201,103.5201,12866.0
2016-11-23 15:50:00,111.45,111.5,111.45,111.47,11998.0,103.5201,103.5666,103.5201,103.5387,11998.0
2016-11-23 15:55:00,111.48,111.53,111.47,111.51,27760.0,103.548,103.5945,103.5387,103.5759,27760.0
2016-11-25 09:30:00,111.75,111.75,111.64,111.66,20052.0,103.7988,103.7988,103.6966,103.7152,20052.0
2016-11-25 09:35:00,111.59,111.67,111.59,111.66,4274.0,103.6502,103.7245,103.6502,103.7152,4274.0
2016-11-25 09:40:00,111.64,111.72,111.64,111.71,4506.0,103.6966,103.7709,103.6966,103.7616,4506.0
2016-11-25 09:45:00,111.69,111.73,111.66,111.73,1812.0,103.7431,103.7802,103.7152,103.7802,1812.0
2016-11-25 09:50:00,111.72,111.72,111.67,111.67,643.0,103.7709,103.7709,103.7245,103.7245,643.0
2016-11-25 09:55:00,111.7,111.74,111.7,111.74,2472.0,103.7524,103.7895,103.7524,103.7895,2472.0
2016-11-25 10:00:00,111.73,111.73,111.67,111.71,7074.0,103.7802,103.7802,103.7245,103.7616,7074.0
2016-11-25 10:05:00,111.71,111.71,111.66,111.67,3926.0,103.7616,103.7616,103.7152,103.7245,3926.0
2016-11-25 10:10:00,111.66,111.69,111.66,111.67,3820.0,103.7152,103.7431,103.7152,103.7245,3820.0
2016-11-25 10:15:00,111.68,111.7,111.67,111.68,3902.0,103.7338,103.7524,103.7245,103.7338,3902.0
2016-11-25 10:20:00,111.68,111.72,111.67,111.68,6045.0,103.7338,103.7709,103.7245,103.7338,6045.0
2016-11-25 10:25:00,111.7,111.72,111.7,111.72,1272.0,103.7524,103.7709,103.7524,103.7709,1272.0
2016-11-25 10:30:00,111.73,111.73,111.7,111.7,9414.0,103.7802,103.7802,103.7524,103.7524,9414.0
2016-11-25 10:35:00,111.7,111.72,111.69,111.71,6062.0,103.7524,103.7709,103.7431,103.7616,6062.0
2016-11-25 10:40:00,111.72,111.73,111.69,111.73,5315.0,103.7709,103.7802,103.7431,103.7802,5315.0
2016-11-25 10:45:00,111.72,111.72,111.7,111.71,7496.0,103.7709,103.7709,103.7524,103.7616,7496.0
2016-11-25 10:50:00,111.71,111.71,111.67,111.68,12965.0,103.7616,103.7616,103.7245,103.7338,12965.0
2016-11-25 10:55:00,111.69,111.7,111.66,111.69,4647.0,103.7431,103.7524,103.7152,103.7431,4647.0
2016-11-25 11:00:00,111.67,111.71,111.66,111.7,86761.0,103.7245,103.7616,103.7152,103.7524,86761.0
2016-11-25 11:05:00,111.71,111.72,111.68,111.69,6304.0,103.7616,103.7709,103.7338,103.7431,6304.0
2016-11-25 11:10:00,111.7,111.71,111.68,111.69,11640.0,103.7524,103.7616,103.7338,103.7431,11640.0
2016-11-25 11:15:00,111.69,111.73,111.69,111.7,8221.0,103.7431,103.7802,103.7431,103.7524,8221.0
2016-11-25 11:20:00,111.7,111.72,111.69,111.7,2070.0,103.7524,103.7709,103.7431,103.7524,2070.0
2016-11-25 11:25:00,111.71,111.76,111.71,111.75,3563.0,103.7616,103.8081,103.7616,103.7988,3563.0
2016-11-25 11:30:00,111.75,111.75,111.72,111.73,2893.0,103.7988,103.7988,103.7709,103.7802,2893.0
2016-11-25 11:35:00,111.73,111.74,111.7,111.73,2542.0,103.7802,103.7895,103.7524,103.7802,2542.0
2016-11-25 11:40:00,111.73,111.75,111.72,111.74,6804.0,103.7802,103.7988,103.7709,103.7895,6804.0
2016-11-25 11:45:00,111.75,111.75,111.72,111.73,3654.0,103.7988,103.7988,103.7709,103.7802,3654.0
2016-11-25 11:50:00,111.74,111.75,111.73,111.74,15076.0,103.7895,103.7988,103.7802,103.7895,15076.0
2016-11-25 11:55:00,111.74,111.76,111.73,111.76,2027.0,103.7895,103.8081,103.7802,103.8081,2027.0
2016-11-25 12:00:00,111.76,111.76,111.74,111.75,17418.0,103.8081,103.8081,103.7895,103.7988,17418.0
2016-11-25 12:05:00,111.74,111.74,111.73,111.74,4421.0,103.7895,103.7895,103.7802,103.7895,4421.0
2016-11-25 12:10:00,111.73,111.74,111.71,111.72,10797.0,103.7802,103.7895,103.7616,103.7709,10797.0
2016-11-25 12:15:00,111.73,111.74,111.7,111.72,45640.0,103.7802,103.7895,103.7524,103.7709,45640.0
2016-11-25 12:20:00,111.72,111.74,111.72,111.73,7947.0,103.7709,103.7895,103.7709,103.7802,7947.0
2016-11-25 12:25:00,111.74,111.74,111.73,111.73,1180.0,103.7895,103.7895,103.7802,103.7802,1180.0
2016-11-25 12:30:00,111.73,111.74,111.73,111.74,5428.0,103.7802,103.7895,103.7802,103.7895,5428.0
2016-11-25 12:35:00,111.74,111.74,111.73,111.74,2473.0,103.7895,103.7895,103.7802,103.7895,2473.0
2016-11-25 12:40:00,111.74,111.75,111.73,111.75,5149.0,103.7895,103.7988,103.7802,103.7988,5149.0
2016-11-25 12:45:00,111.75,111.76,111.74,111.76,14229.0,103.7988,103.8081,103.7895,103.8081,14229.0
2016-11-25 12:50:00,111.76,111.79,111.76,111.79,8243.0,103.8081,103.836,103.8081,103.836,8243.0
2016-11-25 12:55:00,111.79,111.82,111.78,111.81,37547.0,103.836,103.8638,103.8267,103.8545,37547.0
2016-11-28 09:30:00,111.69,111.74,111.57,111.69,21406.0,103.7431,103.7895,103.6316,103.7431,21406.0
2016-11-28 09:35:00,111.65,111.69,111.64,111.64,858.0,103.7059,103.7431,103.6966,103.6966,858.0
2016-11-28 09:40:00,111.73,111.73,111.58,111.58,2534.0,103.7802,103.7802,103.6409,103.6409,2534.0
2016-11-28 09:45:00,111.56,111.61,111.53,111.59,2668.0,103.6223,103.6688,103.5945,103.6502,2668.0
2016-11-28 09:50:00,111.61,111.67,111.55,111.66,6502.0,103.6688,103.7245,103.613,103.7152,6502.0
2016-11-28 09:55:00,111.65,111.7,111.64,111.69,12021.0,103.7059,103.7524,103.6966,103.7431,12021.0
2016-11-28 10:00:00,111.68,111.69,111.61,111.68,7259.0,103.7338,103.7431,103.6688,103.7338,7259.0
2016-11-28 10:05:00,111.67,111.7,111.64,111.7,3613.0,103.7245,103.7524,103.6966,103.7524,3613.0
2016-11-28 10:10:00,111.7,111.72,111.68,111.68,3562.0,103.7524,103.7709,103.7338,103.7338,3562.0
2016-11-28 10:15:00,111.69,111.69,111.58,111.59,4921.0,103.7431,103.7431,103.6409,103.6502,4921.0
2016-11-28 10:20:00,111.59,111.62,111.59,111.62,12799.0,103.6502,103.6781,103.6502,103.6781,12799.0
2016-11-28 10:25:00,111.63,111.65,111.57,111.63,9618.0,103.6873,103.7059,103.6316,103.6873,9618.0
2016-11-28 10:30:00,111.63,111.78,111.63,111.73,3090.0,103.6873,103.8267,103.6873,103.7802,3090.0
2016-11-28 10:35:00,111.68,111.68,111.67,111.68,893.0,103.7338,103.7338,103.7245,103.7338,893.0
2016-11-28 10:40:00,111.63,111.63,111.52,111.54,2941.0,103.6873,103.6873,103.5852,103.6037,2941.0
2016-11-28 10:45:00,111.5,111.52,111.49,111.51,2991.0,103.5666,103.5852,103.5573,103.5759,2991.0
2016-11-28 10:50:00,111.48,111.5,111.47,111.49,2358.0,103.548,103.5666,103.5387,103.5573,2358.0
2016-11-28 10:55:00,111.46,111.48,111.4,111.42,1706.0,103.5294,103.548,103.4737,103.4923,1706.0
2016-11-28 11:00:00,111.45,111.48,111.4,111.46,6602.0,103.5201,103.548,103.4737,103.5294,6602.0
2016-11-28 11:05:00,111.46,111.47,111.39,111.41,2638.0,103.5294,103.5387,103.4644,103.483,2638.0
2016-11-28 11:10:00,111.4,111.43,111.38,111.4,3643.0,103.4737,103.5016,103.4551,103.4737,3643.0
2016-11-28 11:15:00,111.4,111.47,111.39,111.43,4936.0,103.4737,103.5387,103.4644,103.5016,4936.0
2016-11-28 11:20:00,111.41,111.43,111.38,111.43,3898.0,103.483,103.5016,103.4551,103.5016,3898.0
2016-11-28 11:25:00,111.43,111.46,111.42,111.43,2860.0,103.5016,103.5294,103.4923,103.5016,2860.0
2016-11-28 11:30:00,111.44,111.53,111.44,111.51,8451.0,103.5109,103.5945,103.5109,103.5759,8451.0
2016-11-28 11:35:00,111.53,111.53,111.46,111.5,1859.0,103.5945,103.5945,103.5294,103.5666,1859.0
2016-11-28 11:40:00,111.5,111.51,111.48,111.48,3236.0,103.5666,103.5759,103.548,103.548,3236.0
2016-11-28 11:45:00,111.48,111.51,111.43,111.43,7783.0,103.548,103.5759,103.5016,103.5016,7783.0
2016-11-28 11:50:00,111.44,111.47,111.43,111.44,7153.0,103.5109,103.5387,103.5016,103.5109,7153.0
2016-11-28 11:55:00,111.43,111.5,111.43,111.49,28124.0,103.5016,103.5666,103.5016,103.5573,28124.0
2016-11-28 12:00:00,111.53,111.58,111.52,111.54,15224.0,103.5945,103.6409,103.5852,103.6037,15224.0
2016-11-28 12:05:00,111.56,111.6,111.55,111.56,3627.0,103.6223,103.6595,103.613,103.6223,3627.0
2016-11-28 12:10:00,111.55,111.55,111.52,111.53,4889.0,103.613,103.613,103.5852,103.5945,4889.0
2016-11-28 12:15:00,111.52,111.56,111.5,111.56,4652.0,103.5852,103.6223,103.5666,103.6223,4652.0
2016-11-28 12:20:00,111.57,111.58,111.55,111.55,1090.0,103.6316,103.6409,103.613,103.613,1090.0
2016-11-28 12:25:00,111.54,111.58,111.52,111.57,2740.0,103.6037,103.6409,103.5852,103.6316,2740.0
2016-11-28 12:30:00,111.58,111.7,111.58,111.68,2154.0,103.6409,103.7524,103.6409,103.7338,2154.0
2016-11-28 12:35:00,111.67,111.68,111.63,111.63,1852.0,103.7245,103.7338,103.6873,103.6873,1852.0
2016-11-28 12:40:00,111.61,111.62,111.58,111.6,2996.0,103.6688,103.6781,103.6409,103.6595,2996.0
2016-11-28 12:45:00,111.59,111.61,111.57,111.6,6498.0,103.6502,103.6688,103.6316,103.6595,6498.0
2016-11-28 12:50:00,111.58,111.6,111.57,111.57,4004.0,103.6409,103.6595,103.6316,103.6316,4004.0
2016-11-28 12:55:00,111.59,111.59,111.59,111.59,151.0,103.6502,103.6502,103.6502,103.6502,151.0
2016-11-28 13:00:00,111.59,111.6,111.54,111.55,3131.0,103.6502,103.6595,103.6037,103.613,3131.0
2016-11-28 13:05:00,111.56,111.57,111.54,111.56,3074.0,103.6223,103.6316,103.6037,103.6223,3074.0
2016-11-28 13:10:00,111.54,111.57,111.54,111.55,5579.0,103.6037,103.6316,103.6037,103.613,5579.0
2016-11-28 13:15:00,111.54,111.55,111.53,111.54,2340.0,103.6037,103.613,103.5945,103.6037,2340.0
2016-11-28 13:20:00,111.51,111.57,111.5,111.5,44552.0,103.5759,103.6316,103.5666,103.5666,44552.0
2016-11-28 13:25:00,111.5,111.53,111.49,111.5,5784.0,103.5666,103.5945,103.5573,103.5666,5784.0
2016-11-28 13:30:00,111.51,111.52,111.47,111.49,10734.0,103.5759,103.5852,103.5387,103.5573,10734.0
2016-11-28 13:35:00,111.51,111.54,111.5,111.5,27756.0,103.5759,103.6037,103.5666,103.5666,27756.0
2016-11-28 13:40:00,111.51,111.54,111.51,111.53,3546.0,103.5759,103.6037,103.5759,103.5945,3546.0
2016-11-28 13:45:00,111.5,111.53,111.5,111.51,1398.0,103.5666,103.5945,103.5666,103.5759,1398.0
2016-11-28 13:50:00,111.54,111.54,111.51,111.53,7169.0,103.6037,103.6037,103.5759,103.5945,7169.0
2016-11-28 13:55:00,111.52,111.54,111.51,111.52,3342.0,103.5852,103.6037,103.5759,103.5852,3342.0
2016-11-28 14:00:00,111.52,111.53,111.51,111.53,1024.0,103.5852,103.5945,103.5759,103.5945,1024.0
2016-11-28 14:05:00,111.53,111.58,111.53,111.56,8067.0,103.5945,103.6409,103.5945,103.6223,8067.0
2016-11-28 14:10:00,111.54,111.54,111.5,111.5,8123.0,103.6037,103.6037,103.5666,103.5666,8123.0
2016-11-28 14:15:00,111.5,111.54,111.5,111.53,9300.0,103.5666,103.6037,103.5666,103.5945,9300.0
2016-11-28 14:20:00,111.53,111.53,111.5,111.51,4148.0,103.5945,103.5945,103.5666,103.5759,4148.0
2016-11-28 14:25:00,111.51,111.54,111.47,111.49,4536.0,103.5759,103.6037,103.5387,103.5573,4536.0
2016-11-28 14:30:00,111.48,111.52,111.47,111.51,4012.0,103.548,103.5852,103.5387,103.5759,4012.0
2016-11-28 14:35:00,111.5,111.53,111.49,111.51,6585.0,103.5666,103.5945,103.5573,103.5759,6585.0
2016-11-28 14:40:00,111.51,111.51,111.46,111.46,11838.0,103.5759,103.5759,103.5294,103.5294,11838.0
2016-11-28 14:45:00,111.47,111.49,111.44,111.47,11215.0,103.5387,103.5573,103.5109,103.5387,11215.0
2016-11-28 14:50:00,111.47,111.47,111.43,111.45,3955.0,103.5387,103.5387,103.5016,103.5201,3955.0
2016-11-28 14:55:00,111.45,111.47,111.44,111.45,4554.0,103.5201,103.5387,103.5109,103.5201,4554.0
2016-11-28 15:00:00,111.47,111.47,111.43,111.45,1294.0,103.5387,103.5387,103.5016,103.5201,1294.0
2016-11-28 15:05:00,111.47,111.47,111.44,111.46,41497.0,103.5387,103.5387,103.5109,103.5294,41497.0
2016-11-28 15:10:00,111.45,111.49,111.43,111.48,2258.0,103.5201,103.5573,103.5016,103.548,2258.0
2016-11-28 15:15:00,111.47,111.49,111.44,111.48,6637.0,103.5387,103.5573,103.5109,103.548,6637.0
2016-11-28 15:20:00,111.48,111.48,111.41,111.42,3605.0,103.548,103.548,103.483,103.4923,3605.0
2016-11-28 15:25:00,111.42,111.42,111.29,111.31,51752.0,103.4923,103.4923,103.3715,103.3901,51752.0
2016-11-28 15:30:00,111.32,111.36,111.31,111.35,9772.0,103.3994,103.4366,103.3901,103.4273,9772.0
2016-11-28 15:35:00,111.33,111.35,111.31,111.31,12403.0,103.4087,103.4273,103.3901,103.3901,12403.0
2016-11-28 15:40:00,111.31,111.32,111.26,111.28,4852.0,103.3901,103.3994,103.3437,103.3622,4852.0
2016-11-28 15:45:00,111.24,111.3,111.23,111.26,3226.0,103.3251,103.3808,103.3158,103.3437,3226.0
2016-11-28 15:50:00,111.24,111.29,111.21,111.28,6630.0,103.3251,103.3715,103.2972,103.3622,6630.0
2016-11-28 15:55:00,111.28,111.32,111.24,111.29,24642.0,103.3622,103.3994,103.3251,103.3715,24642.0
2016-11-29 09:30:00,111.4,111.4,111.25,111.35,23164.0,103.4737,103.4737,103.3344,103.4273,23164.0
2016-11-29 09:35:00,111.36,111.48,111.35,111.46,5122.0,103.4366,103.548,103.4273,103.5294,5122.0
2016-11-29 09:40:00,111.42,111.45,111.41,111.45,1883.0,103.4923,103.5201,103.483,103.5201,1883.0
2016-11-29 09:45:00,111.37,111.37,111.21,111.21,2835.0,103.4458,103.4458,103.2972,103.2972,2835.0
2016-11-29 09:50:00,111.19,111.25,111.17,111.23,2250.0,103.2786,103.3344,103.2601,103.3158,2250.0
2016-11-29 09:55:00,111.2,111.27,111.18,111.26,4201.0,103.2879,103.353,103.2694,103.3437,4201.0
2016-11-29 10:00:00,111.29,111.34,111.23,111.24,8867.0,103.3715,103.418,103.3158,103.3251,8867.0
2016-11-29 10:05:00,111.25,111.34,111.25,111.31,4118.0,103.3344,103.418,103.3344,103.3901,4118.0
2016-11-29 10:10:00,111.33,111.37,111.33,111.37,4802.0,103.4087,103.4458,103.4087,103.4458,4802.0
2016-11-29 10:15:00,111.36,111.4,111.35,111.36,5347.0,103.4366,103.4737,103.4273,103.4366,5347.0
2016-11-29 10:20:00,111.38,111.45,111.38,111.44,7438.0,103.4551,103.5201,103.4551,103.5109,7438.0
2016-11-29 10:25:00,111.45,111.45,111.4,111.4,3924.0,103.5201,103.5201,103.4737,103.4737,3924.0
2016-11-29 10:30:00,111.42,111.53,111.41,111.46,5291.0,103.4923,103.5945,103.483,103.5294,5291.0
2016-11-29 10:35:00,111.47,111.48,111.44,111.48,7175.0,103.5387,103.548,103.5109,103.548,7175.0
2016-11-29 10:40:00,111.48,111.57,111.47,111.57,5254.0,103.548,103.6316,103.5387,103.6316,5254.0
2016-11-29 10:45:00,111.56,111.62,111.53,111.62,7556.0,103.6223,103.6781,103.5945,103.6781,7556.0
2016-11-29 10:50:00,111.62,111.62,111.55,111.58,6599.0,103.6781,103.6781,103.613,103.6409,6599.0
2016-11-29 10:55:00,111.58,111.6,111.57,111.59,31566.0,103.6409,103.6595,103.6316,103.6502,31566.0
2016-11-29 11:00:00,111.59,111.6,111.53,111.55,4584.0,103.6502,103.6595,103.5945,103.613,4584.0
2016-11-29 11:05:00,111.56,111.58,111.55,111.57,12935.0,103.6223,103.6409,103.613,103.6316,12935.0
2016-11-29 11:10:00,111.57,111.57,111.55,111.56,5257.0,103.6316,103.6316,103.613,103.6223,5257.0
2016-11-29 11:15:00,111.56,111.57,111.49,111.49,4362.0,103.6223,103.6316,103.5573,103.5573,4362.0
2016-11-29 11:20:00,111.5,111.52,111.47,111.51,4863.0,103.5666,103.5852,103.5387,103.5759,4863.0
2016-11-29 11:25:00,111.52,111.6,111.52,111.58,11171.0,103.5852,103.6595,103.5852,103.6409,11171.0
2016-11-29 11:30:00,111.58,111.69,111.58,111.67,5711.0,103.6409,103.7431,103.6409,103.7245,5711.0
2016-11-29 11:35:00,111.7,111.72,111.67,111.69,2626.0,103.7524,103.7709,103.7245,103.7431,2626.0
2016-11-29 11:40:00,111.69,111.79,111.69,111.78,7320.0,103.7431,103.836,103.7431,103.8267,7320.0
2016-11-29 11:45:00,111.79,111.79,111.75,111.77,2610.0,103.836,103.836,103.7988,103.8174,2610.0
2016-11-29 11:50:00,111.77,111.8,111.76,111.79,4284.0,103.8174,103.8452,103.8081,103.836,4284.0
2016-11-29 11:55:00,111.8,111.83,111.79,111.81,11630.0,103.8452,103.8731,103.836,103.8545,11630.0
2016-11-29 12:00:00,111.82,111.82,111.77,111.81,6897.0,103.8638,103.8638,103.8174,103.8545,6897.0
2016-11-29 12:05:00,111.8,111.8,111.76,111.76,3831.0,103.8452,103.8452,103.8081,103.8081,3831.0
2016-11-29 12:10:00,111.77,111.79,111.74,111.75,5340.0,103.8174,103.836,103.7895,103.7988,5340.0
2016-11-29 12:15:00,111.75,111.76,111.74,111.76,7491.0,103.7988,103.8081,103.7895,103.8081,7491.0
2016-11-29 12:20:00,111.76,111.77,111.71,111.71,3298.0,103.8081,103.8174,103.7616,103.7616,3298.0
2016-11-29 12:25:00,111.7,111.75,111.7,111.74,2770.0,103.7524,103.7988,103.7524,103.7895,2770.0
2016-11-29 12:30:00,111.73,111.74,111.72,111.74,2306.0,103.7802,103.7895,103.7709,103.7895,2306.0
2016-11-29 12:35:00,111.74,111.75,111.72,111.73,2459.0,103.7895,103.7988,103.7709,103.7802,2459.0
2016-11-29 12:40:00,111.73,111.77,111.73,111.76,1245.0,103.7802,103.8174,103.7802,103.8081,1245.0
2016-11-29 12:45:00,111.76,111.81,111.76,111.79,6696.0,103.8081,103.8545,103.8081,103.836,6696.0
2016-11-29 12:50:00,111.79,111.8,111.79,111.8,2557.0,103.836,103.8452,103.836,103.8452,2557.0
2016-11-29 12:55:00,111.82,111.85,111.8,111.83,9466.0,103.8638,103.8917,103.8452,103.8731,9466.0
2016-11-29 13:00:00,111.84,111.85,111.81,111.82,5578.0,103.8824,103.8917,103.8545,103.8638,5578.0
2016-11-29 13:05:00,111.81,111.82,111.8,111.82,5060.0,103.8545,103.8638,103.8452,103.8638,5060.0
2016-11-29 13:10:00,111.81,111.83,111.79,111.8,5699.0,103.8545,103.8731,103.836,103.8452,5699.0
2016-11-29 13:15:00,111.8,111.8,111.78,111.79,3473.0,103.8452,103.8452,103.8267,103.836,3473.0
2016-11-29 13:20:00,111.79,111.8,111.77,111.78,2787.0,103.836,103.8452,103.8174,103.8267,2787.0
2016-11-29 13:25:00,111.78,111.78,111.75,111.77,3401.0,103.8267,103.8267,103.7988,103.8174,3401.0
2016-11-29 13:30:00,111.78,111.79,111.75,111.76,2512.0,103.8267,103.836,103.7988,103.8081,2512.0
2016-11-29 13:35:00,111.77,111.79,111.76,111.78,7567.0,103.8174,103.836,103.8081,103.8267,7567.0
2016-11-29 13:40:00,111.78,111.79,111.76,111.77,39981.0,103.8267,103.836,103.8081,103.8174,39981.0
2016-11-29 13:45:00,111.76,111.81,111.76,111.81,3321.0,103.8081,103.8545,103.8081,103.8545,3321.0
2016-11-29 13:50:00,111.8,111.82,111.79,111.82,24286.0,103.8452,103.8638,103.836,103.8638,24286.0
2016-11-29 13:55:00,111.82,111.86,111.82,111.85,3420.0,103.8638,103.901,103.8638,103.8917,3420.0
2016-11-29 14:00:00,111.84,111.85,111.83,111.84,2024.0,103.8824,103.8917,103.8731,103.8824,2024.0
2016-11-29 14:05:00,111.85,111.87,111.84,111.85,6298.0,103.8917,103.9103,103.8824,103.8917,6298.0
2016-11-29 14:10:00,111.85,111.87,111.83,111.86,3871.0,103.8917,103.9103,103.8731,103.901,3871.0
2016-11-29 14:15:00,111.87,111.87,111.83,111.84,3938.0,103.9103,103.9103,103.8731,103.8824,3938.0
2016-11-29 14:20:00,111.85,111.87,111.84,111.86,8012.0,103.8917,103.9103,103.8824,103.901,8012.0
2016-11-29 14:25:00,111.86,111.86,111.83,111.84,5554.0,103.901,103.901,103.8731,103.8824,5554.0
2016-11-29 14:30:00,111.83,111.85,111.82,111.83,6328.0,103.8731,103.8917,103.8638,103.8731,6328.0
2016-11-29 14:35:00,111.83,111.85,111.82,111.85,4936.0,103.8731,103.8917,103.8638,103.8917,4936.0
2016-11-29 14:40:00,111.85,111.89,111.83,111.87,18276.0,103.8917,103.9288,103.8731,103.9103,18276.0
2016-11-29 14:45:00,111.87,111.88,111.85,111.85,4489.0,103.9103,103.9196,103.8917,103.8917,4489.0
2016-11-29 14:50:00,111.85,111.86,111.81,111.82,7861.0,103.8917,103.901,103.8545,103.8638,7861.0
2016-11-29 14:55:00,111.82,111.82,111.76,111.78,20145.0,103.8638,103.8638,103.8081,103.8267,20145.0
2016-11-29 15:00:00,111.78,111.78,111.68,111.68,8528.0,103.8267,103.8267,103.7338,103.7338,8528.0
2016-11-29 15:05:00,111.71,111.72,111.65,111.66,33283.0,103.7616,103.7709,103.7059,103.7152,33283.0
2016-11-29 15:10:00,111.65,111.66,111.63,111.64,8755.0,103.7059,103.7152,103.6873,103.6966,8755.0
2016-11-29 15:15:00,111.63,111.65,111.57,111.58,7105.0,103.6873,103.7059,103.6316,103.6409,7105.0
2016-11-29 15:20:00,111.57,111.63,111.56,111.6,5321.0,103.6316,103.6873,103.6223,103.6595,5321.0
2016-11-29 15:25:00,111.6,111.61,111.58,111.6,5541.0,103.6595,103.6688,103.6409,103.6595,5541.0
2016-11-29 15:30:00,111.59,111.59,111.53,111.58,7548.0,103.6502,103.6502,103.5945,103.6409,7548.0
2016-11-29 15:35:00,111.58,111.61,111.56,111.56,3882.0,103.6409,103.6688,103.6223,103.6223,3882.0
2016-11-29 15:40:00,111.53,111.55,111.51,111.53,10123.0,103.5945,103.613,103.5759,103.5945,10123.0
2016-11-29 15:45:00,111.5,111.52,111.46,111.51,10285.0,103.5666,103.5852,103.5294,103.5759,10285.0
2016-11-29 15:50:00,111.49,111.56,111.49,111.56,14991.0,103.5573,103.6223,103.5573,103.6223,14991.0
2016-11-29 15:55:00,111.56,111.59,111.54,111.59,109608.0,103.6223,103.6502,103.6037,103.6502,109608.0
2016-11-30 09:30:00,111.82,111.82,111.72,111.75,9224.0,103.8638,103.8638,103.7709,103.7988,9224.0
2016-11-30 09:35:00,111.79,111.82,111.72,111.78,2073.0,103.836,103.8638,103.7709,103.8267,2073.0
2016-11-30 09:40:00,111.79,111.85,111.79,111.82,3493.0,103.836,103.8917,103.836,103.8638,3493.0
2016-11-30 09:45:00,111.78,111.84,111.71,111.71,1933.0,103.8267,103.8824,103.7616,103.7616,1933.0
2016-11-30 09:50:00,111.66,111.66,111.55,111.57,1616.0,103.7152,103.7152,103.613,103.6316,1616.0
2016-11-30 09:55:00,111.58,111.6,111.54,111.55,4263.0,103.6409,103.6595,103.6037,103.613,4263.0
2016-11-30 10:00:00,111.54,111.54,111.45,111.46,3410.0,103.6037,103.6037,103.5201,103.5294,3410.0
2016-11-30 10:05:00,111.45,111.59,111.45,111.58,7568.0,103.5201,103.6502,103.5201,103.6409,7568.0
2016-11-30 10:10:00,111.56,111.58,111.51,111.51,4648.0,103.6223,103.6409,103.5759,103.5759,4648.0
2016-11-30 10:15:00,111.43,111.43,111.31,111.32,4826.0,103.5016,103.5016,103.3901,103.3994,4826.0
2016-11-30 10:20:00,111.29,111.3,111.13,111.14,13706.0,103.3715,103.3808,103.2229,103.2322,13706.0
2016-11-30 10:25:00,111.13,111.2,111.12,111.19,4650.0,103.2229,103.2879,103.2136,103.2786,4650.0
2016-11-30 10:30:00,111.22,111.23,111.2,111.23,6559.0,103.3065,103.3158,103.2879,103.3158,6559.0
2016-11-30 10:35:00,111.27,111.3,111.2,111.3,4968.0,103.353,103.3808,103.2879,103.3808,4968.0
2016-11-30 10:40:00,111.28,111.32,111.26,111.29,3380.0,103.3622,103.3994,103.3437,103.3715,3380.0
2016-11-30 10:45:00,111.27,111.31,111.24,111.3,7647.0,103.353,103.3901,103.3251,103.3808,7647.0
2016-11-30 10:50:00,111.29,111.31,111.28,111.31,4726.0,103.3715,103.3901,103.3622,103.3901,4726.0
2016-11-30 10:55:00,111.31,111.32,111.26,111.26,8876.0,103.3901,103.3994,103.3437,103.3437,8876.0
2016-11-30 11:00:00,111.27,111.28,111.22,111.24,7915.0,103.353,103.3622,103.3065,103.3251,7915.0
2016-11-30 11:05:00,111.25,111.38,111.24,111.38,9089.0,103.3344,103.4551,103.3251,103.4551,9089.0
2016-11-30 11:10:00,111.37,111.4,111.32,111.33,7539.0,103.4458,103.4737,103.3994,103.4087,7539.0
2016-11-30 11:15:00,111.34,111.34,111.29,111.3,7064.0,103.418,103.418,103.3715,103.3808,7064.0
2016-11-30 11:20:00,111.27,111.33,111.27,111.3,7081.0,103.353,103.4087,103.353,103.3808,7081.0
2016-11-30 11:25:00,111.27,111.28,111.19,111.19,9868.0,103.353,103.3622,103.2786,103.2786,9868.0
2016-11-30 11:30:00,111.19,111.21,111.12,111.21,4873.0,103.2786,103.2972,103.2136,103.2972,4873.0
2016-11-30 11:35:00,111.19,111.25,111.18,111.22,6235.0,103.2786,103.3344,103.2694,103.3065,6235.0
2016-11-30 11:40:00,111.21,111.25,111.2,111.2,5390.0,103.2972,103.3344,103.2879,103.2879,5390.0
2016-11-30 11:45:00,111.2,111.2,111.14,111.18,5254.0,103.2879,103.2879,103.2322,103.2694,5254.0
2016-11-30 11:50:00,111.18,111.19,111.08,111.12,6887.0,103.2694,103.2786,103.1765,103.2136,6887.0
2016-11-30 11:55:00,111.11,111.11,111.03,111.04,8318.0,103.2043,103.2043,103.13,103.1393,8318.0
2016-11-30 12:00:00,111.04,111.09,110.99,111.04,6940.0,103.1393,103.1858,103.0929,103.1393,6940.0
2016-11-30 12:05:00,111.02,111.02,110.97,111.01,7780.0,103.1207,103.1207,103.0743,103.1115,7780.0
2016-11-30 12:10:00,111.01,111.05,110.98,110.99,8966.0,103.1115,103.1486,103.0836,103.0929,8966.0
2016-11-30 12:15:00,110.98,111.03,110.96,111.03,3069.0,103.0836,103.13,103.065,103.13,3069.0
2016-11-30 12:20:00,111.06,111.06,111.02,111.05,5434.0,103.1579,103.1579,103.1207,103.1486,5434.0
2016-11-30 12:25:00,111.03,111.04,111.0,111.01,6631.0,103.13,103.1393,103.1022,103.1115,6631.0
2016-11-30 12:30:00,111.01,111.05,110.98,111.05,4015.0,103.1115,103.1486,103.0836,103.1486,4015.0
2016-11-30 12:35:00,111.04,111.07,111.03,111.05,6585.0,103.1393,103.1672,103.13,103.1486,6585.0
2016-11-30 12:40:00,111.04,111.07,111.04,111.06,8465.0,103.1393,103.1672,103.1393,103.1579,8465.0
2016-11-30 12:45:00,111.07,111.09,111.05,111.08,6008.0,103.1672,103.1858,103.1486,103.1765,6008.0
2016-11-30 12:50:00,111.08,111.09,111.05,111.07,32140.0,103.1765,103.1858,103.1486,103.1672,32140.0
2016-11-30 12:55:00,111.08,111.11,111.07,111.11,7007.0,103.1765,103.2043,103.1672,103.2043,7007.0
2016-11-30 13:00:00,111.11,111.11,111.08,111.1,1911.0,103.2043,103.2043,103.1765,103.195,1911.0
2016-11-30 13:05:00,111.08,111.11,111.08,111.11,2353.0,103.1765,103.2043,103.1765,103.2043,2353.0
2016-11-30 13:10:00,111.1,111.13,111.09,111.13,3663.0,103.195,103.2229,103.1858,103.2229,3663.0
2016-11-30 13:15:00,111.15,111.15,111.13,111.14,3395.0,103.2415,103.2415,103.2229,103.2322,3395.0
2016-11-30 13:20:00,111.15,111.15,111.11,111.15,4953.0,103.2415,103.2415,103.2043,103.2415,4953.0
2016-11-30 13:25:00,111.15,111.18,111.14,111.16,4969.0,103.2415,103.2694,103.2322,103.2508,4969.0
2016-11-30 13:30:00,111.16,111.17,111.14,111.15,6746.0,103.2508,103.2601,103.2322,103.2415,6746.0
2016-11-30 13:35:00,111.15,111.15,111.12,111.12,5050.0,103.2415,103.2415,103.2136,103.2136,5050.0
2016-11-30 13:40:00,111.12,111.12,111.06,111.08,20406.0,103.2136,103.2136,103.1579,103.1765,20406.0
2016-11-30 13:45:00,111.08,111.13,111.08,111.13,5833.0,103.1765,103.2229,103.1765,103.2229,5833.0
2016-11-30 13:50:00,111.15,111.15,111.09,111.11,5573.0,103.2415,103.2415,103.1858,103.2043,5573.0
2016-11-30 13:55:00,111.11,111.11,111.08,111.09,40508.0,103.2043,103.2043,103.1765,103.1858,40508.0
2016-11-30 14:00:00,111.08,111.08,111.0,111.0,6621.0,103.1765,103.1765,103.1022,103.1022,6621.0
2016-11-30 14:05:00,110.99,110.99,110.88,110.91,17677.0,103.0929,103.0929,102.9907,103.0186,17677.0
2016-11-30 14:10:00,110.9,110.93,110.85,110.86,4455.0,103.0093,103.0371,102.9628,102.9721,4455.0
2016-11-30 14:15:00,110.83,110.9,110.83,110.89,7715.0,102.9443,103.0093,102.9443,103.0,7715.0
2016-11-30 14:20:00,110.89,110.92,110.85,110.9,15292.0,103.0,103.0279,102.9628,103.0093,15292.0
2016-11-30 14:25:00,110.89,110.91,110.85,110.9,32776.0,103.0,103.0186,102.9628,103.0093,32776.0
2016-11-30 14:30:00,110.9,110.9,110.8,110.8,216635.0,103.0093,103.0093,102.9164,102.9164,216635.0
2016-11-30 14:35:00,110.79,110.84,110.79,110.81,18517.0,102.9071,102.9535,102.9071,102.9257,18517.0
2016-11-30 14:40:00,110.81,110.82,110.79,110.79,11155.0,102.9257,102.935,102.9071,102.9071,11155.0
2016-11-30 14:45:00,110.79,110.81,110.78,110.8,10303.0,102.9071,102.9257,102.8978,102.9164,10303.0
2016-11-30 14:50:00,110.81,110.89,110.81,110.89,5945.0,102.9257,103.0,102.9257,103.0,5945.0
2016-11-30 14:55:00,110.88,110.89,110.82,110.82,22287.0,102.9907,103.0,102.935,102.935,22287.0
2016-11-30 15:00:00,110.82,110.84,110.8,110.83,10652.0,102.935,102.9535,102.9164,102.9443,10652.0
2016-11-30 15:05:00,110.82,110.83,110.75,110.76,13646.0,102.935,102.9443,102.87,102.8792,13646.0
2016-11-30 15:10:00,110.77,110.85,110.73,110.84,59130.0,102.8885,102.9628,102.8514,102.9535,59130.0
2016-11-30 15:15:00,110.85,110.92,110.84,110.87,10038.0,102.9628,103.0279,102.9535,102.9814,10038.0
2016-11-30 15:20:00,110.88,110.98,110.88,110.95,28122.0,102.9907,103.0836,102.9907,103.0557,28122.0
2016-11-30 15:25:00,110.97,111.03,110.97,111.01,5912.0,103.0743,103.13,103.0743,103.1115,5912.0
2016-11-30 15:30:00,111.01,111.01,110.94,110.94,24019.0,103.1115,103.1115,103.0464,103.0464,24019.0
2016-11-30 15:35:00,110.93,110.96,110.93,110.94,13353.0,103.0371,103.065,103.0371,103.0464,13353.0
2016-11-30 15:40:00,110.93,110.95,110.89,110.9,12486.0,103.0371,103.0557,103.0,103.0093,12486.0
2016-11-30 15:45:00,110.89,110.95,110.87,110.94,14103.0,103.0,103.0557,102.9814,103.0464,14103.0
2016-11-30 15:50:00,110.94,110.94,110.83,110.89,19802.0,103.0464,103.0464,102.9443,103.0,19802.0
2016-11-30 15:55:00,110.89,110.89,110.69,110.71,112023.0,103.0,103.0,102.8142,102.8328,112023.0
2016-12-01 09:30:00,110.82,110.82,110.46,110.46,24717.0,102.935,102.935,102.6006,102.6006,24717.0
2016-12-01 09:35:00,110.43,110.51,110.4,110.4,2359.0,102.5727,102.647,102.5449,102.5449,2359.0
2016-12-01 09:40:00,110.4,110.4,110.34,110.35,5156.0,102.5449,102.5449,102.4891,102.4984,5156.0
2016-12-01 09:45:00,110.43,110.47,110.36,110.41,3611.0,102.5727,102.6099,102.5077,102.5541,3611.0
2016-12-01 09:50:00,110.44,110.46,110.22,110.23,16377.0,102.582,102.6006,102.3777,102.387,16377.0
2016-12-01 09:55:00,110.21,110.32,110.13,110.32,6226.0,102.3684,102.4705,102.2941,102.4705,6226.0
2016-12-01 10:00:00,110.27,110.37,110.26,110.37,7528.0,102.4241,102.517,102.4148,102.517,7528.0
2016-12-01 10:05:00,110.36,110.49,110.33,110.36,15233.0,102.5077,102.6285,102.4798,102.5077,15233.0
2016-12-01 10:10:00,110.33,110.33,110.13,110.15,16037.0,102.4798,102.4798,102.2941,102.3126,16037.0
2016-12-01 10:15:00,110.12,110.16,110.07,110.16,21911.0,102.2848,102.3219,102.2383,102.3219,21911.0
2016-12-01 10:20:00,110.15,110.16,110.0,110.04,19016.0,102.3126,102.3219,102.1733,102.2105,19016.0
2016-12-01 10:25:00,110.04,110.06,109.99,109.99,2652.0,102.2105,102.229,102.164,102.164,2652.0
2016-12-01 10:30:00,109.99,109.99,109.87,109.87,8387.0,102.164,102.164,102.0526,102.0526,8387.0
2016-12-01 10:35:00,109.87,110.01,109.83,109.87,9455.0,102.0526,102.1826,102.0154,102.0526,9455.0
2016-12-01 10:40:00,109.86,109.87,109.73,109.74,16313.0,102.0433,102.0526,101.9225,101.9318,16313.0
2016-12-01 10:45:00,109.74,109.77,109.63,109.64,12836.0,101.9318,101.9597,101.8296,101.8389,12836.0
2016-12-01 10:50:00,109.62,109.62,109.5,109.57,31160.0,101.8204,101.8204,101.7089,101.7739,31160.0
2016-12-01 10:55:00,109.52,109.66,109.5,109.65,9621.0,101.7275,101.8575,101.7089,101.8482,9621.0
2016-12-01 11:00:00,109.65,109.76,109.64,109.75,1200.0,101.8482,101.9504,101.8389,101.9411,1200.0
2016-12-01 11:05:00,109.77,109.82,109.74,109.78,34615.0,101.9597,102.0061,101.9318,101.969,34615.0
2016-12-01 11:10:00,109.79,109.79,109.63,109.7,25051.0,101.9783,101.9783,101.8296,101.8947,25051.0
2016-12-01 11:15:00,109.62,109.69,109.6,109.67,4822.0,101.8204,101.8854,101.8018,101.8668,4822.0
2016-12-01 11:20:00,109.68,109.84,109.68,109.83,8262.0,101.8761,102.0247,101.8761,102.0154,8262.0
2016-12-01 11:25:00,109.83,109.87,109.75,109.77,5006.0,102.0154,102.0526,101.9411,101.9597,5006.0
2016-12-01 11:30:00,109.75,109.79,109.73,109.78,5725.0,101.9411,101.9783,101.9225,101.969,5725.0
2016-12-01 11:35:00,109.79,109.79,109.71,109.74,5141.0,101.9783,101.9783,101.904,101.9318,5141.0
2016-12-01 11:40:00,109.74,109.78,109.7,109.74,6142.0,101.9318,101.969,101.8947,101.9318,6142.0
2016-12-01 11:45:00,109.74,109.86,109.73,109.8,22795.0,101.9318,102.0433,101.9225,101.9875,22795.0
2016-12-01 11:50:00,109.79,109.81,109.75,109.77,10872.0,101.9783,101.9968,101.9411,101.9597,10872.0
2016-12-01 11:55:00,109.75,109.76,109.68,109.71,5716.0,101.9411,101.9504,101.8761,101.904,5716.0
2016-12-01 12:00:00,109.72,109.72,109.62,109.62,4749.0,101.9132,101.9132,101.8204,101.8204,4749.0
2016-12-01 12:05:00,109.61,109.74,109.61,109.7,14097.0,101.8111,101.9318,101.8111,101.8947,14097.0
2016-12-01 12:10:00,109.69,109.71,109.64,109.7,8158.0,101.8854,101.904,101.8389,101.8947,8158.0
2016-12-01 12:15:00,109.69,109.71,109.64,109.67,10699.0,101.8854,101.904,101.8389,101.8668,10699.0
2016-12-01 12:20:00,109.67,109.69,109.6,109.6,7773.0,101.8668,101.8854,101.8018,101.8018,7773.0
2016-12-01 12:25:00,109.61,109.63,109.56,109.56,4713.0,101.8111,101.8296,101.7646,101.7646,4713.0
2016-12-01 12:30:00,109.56,109.7,109.56,109.66,8742.0,101.7646,101.8947,101.7646,101.8575,8742.0
2016-12-01 12:35:00,109.66,109.67,109.63,109.65,5347.0,101.8575,101.8668,101.8296,101.8482,5347.0
2016-12-01 12:40:00,109.62,109.62,109.5,109.51,11812.0,101.8204,101.8204,101.7089,101.7182,11812.0
2016-12-01 12:45:00,109.52,109.55,109.48,109.48,7957.0,101.7275,101.7553,101.6903,101.6903,7957.0
2016-12-01 12:50:00,109.47,109.54,109.46,109.47,16080.0,101.681,101.746,101.6717,101.681,16080.0
2016-12-01 12:55:00,109.46,109.47,109.37,109.43,15624.0,101.6717,101.681,101.5881,101.6439,15624.0
2016-12-01 13:00:00,109.41,109.41,109.31,109.32,4914.0,101.6253,101.6253,101.5324,101.5417,4914.0
2016-12-01 13:05:00,109.3,109.31,109.25,109.25,5792.0,101.5231,101.5324,101.4767,101.4767,5792.0
2016-12-01 13:10:00,109.26,109.32,109.26,109.32,8341.0,101.486,101.5417,101.486,101.5417,8341.0
2016-12-01 13:15:00,109.32,109.32,109.27,109.29,40812.0,101.5417,101.5417,101.4953,101.5138,40812.0
2016-12-01 13:20:00,109.29,109.29,109.23,109.27,5747.0,101.5138,101.5138,101.4581,101.4953,5747.0
2016-12-01 13:25:00,109.28,109.35,109.26,109.3,5531.0,101.5045,101.5696,101.486,101.5231,5531.0
2016-12-01 13:30:00,109.3,109.43,109.3,109.35,4587.0,101.5231,101.6439,101.5231,101.5696,4587.0
2016-12-01 13:35:00,109.38,109.39,109.36,109.36,6795.0,101.5974,101.6067,101.5789,101.5789,6795.0
2016-12-01 13:40:00,109.37,109.41,109.37,109.37,15678.0,101.5881,101.6253,101.5881,101.5881,15678.0
2016-12-01 13:45:00,109.36,109.37,109.33,109.35,6700.0,101.5789,101.5881,101.551,101.5696,6700.0
2016-12-01 13:50:00,109.35,109.35,109.29,109.34,16092.0,101.5696,101.5696,101.5138,101.5603,16092.0
2016-12-01 13:55:00,109.36,109.39,109.25,109.25,8749.0,101.5789,101.6067,101.4767,101.4767,8749.0
2016-12-01 14:00:00,109.26,109.34,109.26,109.33,10823.0,101.486,101.5603,101.486,101.551,10823.0
2016-12-01 14:05:00,109.32,109.33,109.27,109.29,14417.0,101.5417,101.551,101.4953,101.5138,14417.0
2016-12-01 14:10:00,109.3,109.33,109.28,109.32,13207.0,101.5231,101.551,101.5045,101.5417,13207.0
2016-12-01 14:15:00,109.33,109.46,109.3,109.42,6903.0,101.551,101.6717,101.5231,101.6346,6903.0
2016-12-01 14:20:00,109.43,109.43,109.34,109.4,6400.0,101.6439,101.6439,101.5603,101.616,6400.0
2016-12-01 14:25:00,109.4,109.41,109.32,109.32,19309.0,101.616,101.6253,101.5417,101.5417,19309.0
2016-12-01 14:30:00,109.32,109.4,109.31,109.39,6807.0,101.5417,101.616,101.5324,101.6067,6807.0
2016-12-01 14:35:00,109.39,109.4,109.32,109.35,5057.0,101.6067,101.616,101.5417,101.5696,5057.0
2016-12-01 14:40:00,109.35,109.44,109.35,109.44,22886.0,101.5696,101.6532,101.5696,101.6532,22886.0
2016-12-01 14:45:00,109.44,109.45,109.36,109.37,8473.0,101.6532,101.6625,101.5789,101.5881,8473.0
2016-12-01 14:50:00,109.38,109.43,109.38,109.4,5802.0,101.5974,101.6439,101.5974,101.616,5802.0
2016-12-01 14:55:00,109.39,109.43,109.38,109.4,21784.0,101.6067,101.6439,101.5974,101.616,21784.0
2016-12-01 15:00:00,109.39,109.43,109.37,109.38,12539.0,101.6067,101.6439,101.5881,101.5974,12539.0
2016-12-01 15:05:00,109.37,109.37,109.29,109.29,9403.0,101.5881,101.5881,101.5138,101.5138,9403.0
2016-12-01 15:10:00,109.3,109.37,109.29,109.33,32007.0,101.5231,101.5881,101.5138,101.551,32007.0
2016-12-01 15:15:00,109.33,109.35,109.25,109.25,12107.0,101.551,101.5696,101.4767,101.4767,12107.0
2016-12-01 15:20:00,109.25,109.26,109.19,109.19,18895.0,101.4767,101.486,101.4209,101.4209,18895.0
2016-12-01 15:25:00,109.2,109.27,109.19,109.26,9074.0,101.4302,101.4953,101.4209,101.486,9074.0
2016-12-01 15:30:00,109.26,109.26,109.2,109.22,36656.0,101.486,101.486,101.4302,101.4488,36656.0
2016-12-01 15:35:00,109.23,109.25,109.18,109.2,13202.0,101.4581,101.4767,101.4117,101.4302,13202.0
2016-12-01 15:40:00,109.17,109.28,109.16,109.28,10342.0,101.4024,101.5045,101.3931,101.5045,10342.0
2016-12-01 15:45:00,109.26,109.26,109.2,109.2,14710.0,101.486,101.486,101.4302,101.4302,14710.0
2016-12-01 15:50:00,109.21,109.33,109.21,109.32,29694.0,101.4395,101.551,101.4395,101.5417,29694.0
2016-12-01 15:55:00,109.33,109.4,109.32,109.37,146795.0,101.551,101.616,101.5417,101.5881,146795.0
2016-12-02 09:30:00,109.33,109.4,109.23,109.4,17228.0,101.551,101.616,101.4581,101.616,17228.0
2016-12-02 09:35:00,109.43,109.71,109.43,109.71,1400.0,101.6439,101.904,101.6439,101.904,1400.0
2016-12-02 09:40:00,109.81,109.85,109.62,109.65,22922.0,101.9968,102.034,101.8204,101.8482,22922.0
2016-12-02 09:45:00,109.62,109.66,109.52,109.52,9151.0,101.8204,101.8575,101.7275,101.7275,9151.0
2016-12-02 09:50:00,109.55,109.58,109.48,109.53,10669.0,101.7553,101.7832,101.6903,101.7368,10669.0
2016-12-02 09:55:00,109.5,109.61,109.49,109.61,5410.0,101.7089,101.8111,101.6996,101.8111,5410.0
2016-12-02 10:00:00,109.62,109.73,109.62,109.68,9206.0,101.8204,101.9225,101.8204,101.8761,9206.0
2016-12-02 10:05:00,109.66,109.72,109.63,109.72,2455.0,101.8575,101.9132,101.8296,101.9132,2455.0
2016-12-02 10:10:00,109.68,109.68,109.43,109.45,6116.0,101.8761,101.8761,101.6439,101.6625,6116.0
2016-12-02 10:15:00,109.46,109.5,109.39,109.49,6164.0,101.6717,101.7089,101.6067,101.6996,6164.0
2016-12-02 10:20:00,109.54,109.54,109.44,109.47,2120.0,101.746,101.746,101.6532,101.681,2120.0
2016-12-02 10:25:00,109.49,109.55,109.48,109.54,4526.0,101.6996,101.7553,101.6903,101.746,4526.0
2016-12-02 10:30:00,109.54,109.59,109.51,109.52,7892.0,101.746,101.7925,101.7182,101.7275,7892.0
2016-12-02 10:35:00,109.5,109.65,109.5,109.63,17917.0,101.7089,101.8482,101.7089,101.8296,17917.0
2016-12-02 10:40:00,109.63,109.7,109.62,109.7,7230.0,101.8296,101.8947,101.8204,101.8947,7230.0
2016-12-02 10:45:00,109.7,109.75,109.61,109.63,8748.0,101.8947,101.9411,101.8111,101.8296,8748.0
2016-12-02 10:50:00,109.64,109.67,109.58,109.59,6655.0,101.8389,101.8668,101.7832,101.7925,6655.0
2016-12-02 10:55:00,109.6,109.69,109.59,109.67,10549.0,101.8018,101.8854,101.7925,101.8668,10549.0
2016-12-02 11:00:00,109.66,109.71,109.62,109.69,11399.0,101.8575,101.904,101.8204,101.8854,11399.0
2016-12-02 11:05:00,109.69,109.78,109.69,109.77,7937.0,101.8854,101.969,101.8854,101.9597,7937.0
2016-12-02 11:10:00,109.76,109.77,109.72,109.76,8544.0,101.9504,101.9597,101.9132,101.9504,8544.0
2016-12-02 11:15:00,109.76,109.81,109.73,109.81,14856.0,101.9504,101.9968,101.9225,101.9968,14856.0
2016-12-02 11:20:00,109.83,109.87,109.8,109.82,11552.0,102.0154,102.0526,101.9875,102.0061,11552.0
2016-12-02 11:25:00,109.84,109.88,109.83,109.83,11281.0,102.0247,102.0619,102.0154,102.0154,11281.0
2016-12-02 11:30:00,109.84,109.86,109.78,109.78,7118.0,102.0247,102.0433,101.969,101.969,7118.0
2016-12-02 11:35:00,109.78,109.8,109.75,109.76,5245.0,101.969,101.9875,101.9411,101.9504,5245.0
2016-12-02 11:40:00,109.76,109.8,109.73,109.73,4598.0,101.9504,101.9875,101.9225,101.9225,4598.0
2016-12-02 11:45:00,109.73,109.73,109.69,109.71,7478.0,101.9225,101.9225,101.8854,101.904,7478.0
2016-12-02 11:50:00,109.7,109.73,109.67,109.73,20323.0,101.8947,101.9225,101.8668,101.9225,20323.0
2016-12-02 11:55:00,109.74,109.75,109.69,109.69,3837.0,101.9318,101.9411,101.8854,101.8854,3837.0
2016-12-02 12:00:00,109.69,109.74,109.66,109.68,16914.0,101.8854,101.9318,101.8575,101.8761,16914.0
2016-12-02 12:05:00,109.68,109.72,109.65,109.68,24920.0,101.8761,101.9132,101.8482,101.8761,24920.0
2016-12-02 12:10:00,109.67,109.7,109.64,109.69,21092.0,101.8668,101.8947,101.8389,101.8854,21092.0
2016-12-02 12:15:00,109.69,109.7,109.67,109.69,5048.0,101.8854,101.8947,101.8668,101.8854,5048.0
2016-12-02 12:20:00,109.71,109.73,109.68,109.68,7080.0,101.904,101.9225,101.8761,101.8761,7080.0
2016-12-02 12:25:00,109.69,109.72,109.68,109.69,6484.0,101.8854,101.9132,101.8761,101.8854,6484.0
2016-12-02 12:30:00,109.68,109.68,109.59,109.66,51672.0,101.8761,101.8761,101.7925,101.8575,51672.0
2016-12-02 12:35:00,109.65,109.65,109.56,109.61,23869.0,101.8482,101.8482,101.7646,101.8111,23869.0
2016-12-02 12:40:00,109.62,109.65,109.6,109.64,5915.0,101.8204,101.8482,101.8018,101.8389,5915.0
2016-12-02 12:45:00,109.65,109.68,109.63,109.67,4575.0,101.8482,101.8761,101.8296,101.8668,4575.0
2016-12-02 12:50:00,109.68,109.7,109.67,109.68,5675.0,101.8761,101.8947,101.8668,101.8761,5675.0
2016-12-02 12:55:00,109.69,109.74,109.69,109.71,12084.0,101.8854,101.9318,101.8854,101.904,12084.0
2016-12-02 13:00:00,109.71,109.71,109.65,109.65,4537.0,101.904,101.904,101.8482,101.8482,4537.0
2016-12-02 13:05:00,109.65,109.66,109.56,109.58,12836.0,101.8482,101.8575,101.7646,101.7832,12836.0
2016-12-02 13:10:00,109.6,109.6,109.42,109.42,11651.0,101.8018,101.8018,101.6346,101.6346,11651.0
2016-12-02 13:15:00,109.43,109.48,109.43,109.47,9711.0,101.6439,101.6903,101.6439,101.681,9711.0
2016-12-02 13:20:00,109.46,109.48,109.44,109.44,7099.0,101.6717,101.6903,101.6532,101.6532,7099.0
2016-12-02 13:25:00,109.45,109.49,109.41,109.41,9513.0,101.6625,101.6996,101.6253,101.6253,9513.0
2016-12-02 13:30:00,109.42,109.44,109.4,109.43,8888.0,101.6346,101.6532,101.616,101.6439,8888.0
2016-12-02 13:35:00,109.42,109.45,109.4,109.45,31346.0,101.6346,101.6625,101.616,101.6625,31346.0
2016-12-02 13:40:00,109.44,109.5,109.44,109.49,22554.0,101.6532,101.7089,101.6532,101.6996,22554.0
2016-12-02 13:45:00,109.49,109.5,109.44,109.44,12462.0,101.6996,101.7089,101.6532,101.6532,12462.0
2016-12-02 13:50:00,109.45,109.5,109.45,109.47,6759.0,101.6625,101.7089,101.6625,101.681,6759.0
2016-12-02 13:55:00,109.47,109.51,109.45,109.46,3544.0,101.681,101.7182,101.6625,101.6717,3544.0
2016-12-02 14:00:00,109.46,109.48,109.41,109.45,6736.0,101.6717,101.6903,101.6253,101.6625,6736.0
2016-12-02 14:05:00,109.44,109.44,109.37,109.38,8282.0,101.6532,101.6532,101.5881,101.5974,8282.0
2016-12-02 14:10:00,109.37,109.41,109.36,109.4,9196.0,101.5881,101.6253,101.5789,101.616,9196.0
2016-12-02 14:15:00,109.41,109.44,109.4,109.42,12285.0,101.6253,101.6532,101.616,101.6346,12285.0
2016-12-02 14:20:00,109.43,109.49,109.42,109.48,5233.0,101.6439,101.6996,101.6346,101.6903,5233.0
2016-12-02 14:25:00,109.47,109.48,109.43,109.48,6200.0,101.681,101.6903,101.6439,101.6903,6200.0
2016-12-02 14:30:00,109.47,109.48,109.44,109.47,19171.0,101.681,101.6903,101.6532,101.681,19171.0
2016-12-02 14:35:00,109.47,109.51,109.47,109.5,2851.0,101.681,101.7182,101.681,101.7089,2851.0
2016-12-02 14:40:00,109.49,109.5,109.45,109.49,8847.0,101.6996,101.7089,101.6625,101.6996,8847.0
2016-12-02 14:45:00,109.49,109.5,109.46,109.47,5702.0,101.6996,101.7089,101.6717,101.681,5702.0
2016-12-02 14:50:00,109.45,109.47,109.44,109.45,23713.0,101.6625,101.681,101.6532,101.6625,23713.0
2016-12-02 14:55:00,109.46,109.47,109.44,109.45,13655.0,101.6717,101.681,101.6532,101.6625,13655.0
2016-12-02 15:00:00,109.46,109.5,109.44,109.48,28437.0,101.6717,101.7089,101.6532,101.6903,28437.0
2016-12-02 15:05:00,109.48,109.48,109.46,109.47,8711.0,101.6903,101.6903,101.6717,101.681,8711.0
2016-12-02 15:10:00,109.45,109.46,109.4,109.41,43405.0,101.6625,101.6717,101.616,101.6253,43405.0
2016-12-02 15:15:00,109.42,109.43,109.39,109.39,32239.0,101.6346,101.6439,101.6067,101.6067,32239.0
2016-12-02 15:20:00,109.4,109.44,109.39,109.44,16323.0,101.616,101.6532,101.6067,101.6532,16323.0
2016-12-02 15:25:00,109.44,109.51,109.43,109.51,9739.0,101.6532,101.7182,101.6439,101.7182,9739.0
2016-12-02 15:30:00,109.5,109.62,109.49,109.6,31771.0,101.7089,101.8204,101.6996,101.8018,31771.0
2016-12-02 15:35:00,109.59,109.61,109.53,109.54,19899.0,101.7925,101.8111,101.7368,101.746,19899.0
2016-12-02 15:40:00,109.55,109.57,109.54,109.54,39021.0,101.7553,101.7739,101.746,101.746,39021.0
2016-12-02 15:45:00,109.54,109.56,109.45,109.5,42272.0,101.746,101.7646,101.6625,101.7089,42272.0
2016-12-02 15:50:00,109.51,109.54,109.49,109.51,10058.0,101.7182,101.746,101.6996,101.7182,10058.0
2016-12-02 15:55:00,109.51,109.58,109.51,109.56,18354.0,101.7182,101.7832,101.7182,101.7646,18354.0
2016-12-05 09:30:00,110.09,110.12,109.89,109.89,15171.0,102.2569,102.2848,102.0711,102.0711,15171.0
2016-12-05 09:35:00,109.95,110.02,109.88,109.88,2000.0,102.1269,102.1919,102.0619,102.0619,2000.0
2016-12-05 09:40:00,109.94,110.0,109.92,109.96,4962.0,102.1176,102.1733,102.099,102.1362,4962.0
2016-12-05 09:45:00,110.09,110.17,110.09,110.17,16454.0,102.2569,102.3312,102.2569,102.3312,16454.0
2016-12-05 09:50:00,110.17,110.25,110.17,110.25,10121.0,102.3312,102.4055,102.3312,102.4055,10121.0
2016-12-05 09:55:00,110.29,110.39,110.29,110.33,2874.0,102.4427,102.5356,102.4427,102.4798,2874.0
2016-12-05 10:00:00,110.37,110.55,110.37,110.51,3834.0,102.517,102.6842,102.517,102.647,3834.0
2016-12-05 10:05:00,110.46,110.52,110.41,110.52,5094.0,102.6006,102.6563,102.5541,102.6563,5094.0
2016-12-05 10:10:00,110.54,110.54,110.45,110.49,4425.0,102.6749,102.6749,102.5913,102.6285,4425.0
2016-12-05 10:15:00,110.51,110.51,110.42,110.47,5847.0,102.647,102.647,102.5634,102.6099,5847.0
2016-12-05 10:20:00,110.4,110.44,110.39,110.42,5711.0,102.5449,102.582,102.5356,102.5634,5711.0
2016-12-05 10:25:00,110.37,110.46,110.37,110.44,2742.0,102.517,102.6006,102.517,102.582,2742.0
2016-12-05 10:30:00,110.48,110.5,110.39,110.44,7946.0,102.6192,102.6377,102.5356,102.582,7946.0
2016-12-05 10:35:00,110.47,110.48,110.4,110.46,8348.0,102.6099,102.6192,102.5449,102.6006,8348.0
2016-12-05 10:40:00,110.43,110.45,110.39,110.45,1275.0,102.5727,102.5913,102.5356,102.5913,1275.0
2016-12-05 10:45:00,110.46,110.54,110.45,110.54,573.0,102.6006,102.6749,102.5913,102.6749,573.0
2016-12-05 10:50:00,110.58,110.59,110.54,110.56,8830.0,102.712,102.7213,102.6749,102.6935,8830.0
2016-12-05 10:55:00,110.54,110.55,110.5,110.51,3900.0,102.6749,102.6842,102.6377,102.647,3900.0
2016-12-05 11:00:00,110.5,110.53,110.48,110.53,2042.0,102.6377,102.6656,102.6192,102.6656,2042.0
2016-12-05 11:05:00,110.55,110.58,110.48,110.51,5854.0,102.6842,102.712,102.6192,102.647,5854.0
2016-12-05 11:10:00,110.49,110.52,110.47,110.52,3750.0,102.6285,102.6563,102.6099,102.6563,3750.0
2016-12-05 11:15:00,110.54,110.54,110.5,110.51,4160.0,102.6749,102.6749,102.6377,102.647,4160.0
2016-12-05 11:20:00,110.52,110.55,110.5,110.55,2182.0,102.6563,102.6842,102.6377,102.6842,2182.0
2016-12-05 11:25:00,110.53,110.53,110.42,110.46,3889.0,102.6656,102.6656,102.5634,102.6006,3889.0
2016-12-05 11:30:00,110.45,110.46,110.41,110.44,5277.0,102.5913,102.6006,102.5541,102.582,5277.0
2016-12-05 11:35:00,110.45,110.51,110.43,110.51,13117.0,102.5913,102.647,102.5727,102.647,13117.0
2016-12-05 11:40:00,110.49,110.53,110.46,110.53,11199.0,102.6285,102.6656,102.6006,102.6656,11199.0
2016-12-05 11:45:00,110.52,110.52,110.46,110.49,7325.0,102.6563,102.6563,102.6006,102.6285,7325.0
2016-12-05 11:50:00,110.45,110.48,110.45,110.45,2258.0,102.5913,102.6192,102.5913,102.5913,2258.0
2016-12-05 11:55:00,110.45,110.46,110.36,110.41,6358.0,102.5913,102.6006,102.5077,102.5541,6358.0
2016-12-05 12:00:00,110.42,110.44,110.4,110.41,7822.0,102.5634,102.582,102.5449,102.5541,7822.0
2016-12-05 12:05:00,110.4,110.4,110.35,110.38,6585.0,102.5449,102.5449,102.4984,102.5263,6585.0
2016-12-05 12:10:00,110.43,110.46,110.4,110.41,6508.0,102.5727,102.6006,102.5449,102.5541,6508.0
2016-12-05 12:15:00,110.41,110.43,110.4,110.43,1933.0,102.5541,102.5727,102.5449,102.5727,1933.0
2016-12-05 12:20:00,110.41,110.41,110.29,110.3,4610.0,102.5541,102.5541,102.4427,102.452,4610.0
2016-12-05 12:25:00,110.27,110.36,110.26,110.32,7055.0,102.4241,102.5077,102.4148,102.4705,7055.0
2016-12-05 12:30:00,110.31,110.35,110.3,110.35,870.0,102.4613,102.4984,102.452,102.4984,870.0
2016-12-05 12:35:00,110.35,110.38,110.31,110.34,15995.0,102.4984,102.5263,102.4613,102.4891,15995.0
2016-12-05 12:40:00,110.37,110.37,110.33,110.35,1062.0,102.517,102.517,102.4798,102.4984,1062.0
2016-12-05 12:45:00,110.36,110.42,110.34,110.4,2623.0,102.5077,102.5634,102.4891,102.5449,2623.0
2016-12-05 12:50:00,110.42,110.44,110.38,110.38,2277.0,102.5634,102.582,102.5263,102.5263,2277.0
2016-12-05 12:55:00,110.43,110.48,110.4,110.47,32201.0,102.5727,102.6192,102.5449,102.6099,32201.0
2016-12-05 13:00:00,110.48,110.5,110.46,110.48,4677.0,102.6192,102.6377,102.6006,102.6192,4677.0
2016-12-05 13:05:00,110.47,110.47,110.43,110.45,4220.0,102.6099,102.6099,102.5727,102.5913,4220.0
2016-12-05 13:10:00,110.45,110.46,110.44,110.45,2592.0,102.5913,102.6006,102.582,102.5913,2592.0
2016-12-05 13:15:00,110.45,110.47,110.44,110.47,825.0,102.5913,102.6099,102.582,102.6099,825.0
2016-12-05 13:20:00,110.48,110.48,110.43,110.43,503.0,102.6192,102.6192,102.5727,102.5727,503.0
2016-12-05 13:25:00,110.46,110.46,110.39,110.41,1857.0,102.6006,102.6006,102.5356,102.5541,1857.0
2016-12-05 13:30:00,110.42,110.47,110.42,110.44,6809.0,102.5634,102.6099,102.5634,102.582,6809.0
2016-12-05 13:35:00,110.44,110.44,110.36,110.41,8404.0,102.582,102.582,102.5077,102.5541,8404.0
2016-12-05 13:40:00,110.41,110.43,110.4,110.43,2618.0,102.5541,102.5727,102.5449,102.5727,2618.0
2016-12-05 13:45:00,110.41,110.42,110.4,110.41,5600.0,102.5541,102.5634,102.5449,102.5541,5600.0
2016-12-05 13:50:00,110.41,110.42,110.35,110.38,7703.0,102.5541,102.5634,102.4984,102.5263,7703.0
2016-12-05 13:55:00,110.36,110.38,110.33,110.37,6834.0,102.5077,102.5263,102.4798,102.517,6834.0
2016-12-05 14:00:00,110.37,110.37,110.3,110.31,8494.0,102.517,102.517,102.452,102.4613,8494.0
2016-12-05 14:05:00,110.3,110.36,110.29,110.35,4790.0,102.452,102.5077,102.4427,102.4984,4790.0
2016-12-05 14:10:00,110.36,110.36,110.27,110.3,8691.0,102.5077,102.5077,102.4241,102.452,8691.0
2016-12-05 14:15:00,110.26,110.33,110.26,110.31,36021.0,102.4148,102.4798,102.4148,102.4613,36021.0
2016-12-05 14:20:00,110.3,110.34,110.28,110.29,12320.0,102.452,102.4891,102.4334,102.4427,12320.0
2016-12-05 14:25:00,110.28,110.33,110.27,110.33,5007.0,102.4334,102.4798,102.4241,102.4798,5007.0
2016-12-05 14:30:00,110.32,110.36,110.3,110.31,5261.0,102.4705,102.5077,102.452,102.4613,5261.0
2016-12-05 14:35:00,110.31,110.34,110.25,110.3,11529.0,102.4613,102.4891,102.4055,102.452,11529.0
2016-12-05 14:40:00,110.32,110.34,110.31,110.32,2809.0,102.4705,102.4891,102.4613,102.4705,2809.0
2016-12-05 14:45:00,110.32,110.34,110.31,110.34,8950.0,102.4705,102.4891,102.4613,102.4891,8950.0
2016-12-05 14:50:00,110.33,110.4,110.33,110.36,6426.0,102.4798,102.5449,102.4798,102.5077,6426.0
2016-12-05 14:55:00,110.36,110.38,110.31,110.34,29051.0,102.5077,102.5263,102.4613,102.4891,29051.0
2016-12-05 15:00:00,110.34,110.36,110.33,110.35,9201.0,102.4891,102.5077,102.4798,102.4984,9201.0
2016-12-05 15:05:00,110.35,110.38,110.32,110.38,28501.0,102.4984,102.5263,102.4705,102.5263,28501.0
2016-12-05 15:10:00,110.38,110.4,110.37,110.37,6203.0,102.5263,102.5449,102.517,102.517,6203.0
2016-12-05 15:15:00,110.4,110.4,110.36,110.4,6578.0,102.5449,102.5449,102.5077,102.5449,6578.0
2016-12-05 15:20:00,110.39,110.43,110.38,110.41,3843.0,102.5356,102.5727,102.5263,102.5541,3843.0
2016-12-05 15:25:00,110.41,110.41,110.37,110.38,12245.0,102.5541,102.5541,102.517,102.5263,12245.0
2016-12-05 15:30:00,110.39,110.39,110.35,110.37,16448.0,102.5356,102.5356,102.4984,102.517,16448.0
2016-12-05 15:35:00,110.37,110.39,110.36,110.36,8786.0,102.517,102.5356,102.5077,102.5077,8786.0
2016-12-05 15:40:00,110.38,110.41,110.37,110.38,8533.0,102.5263,102.5541,102.517,102.5263,8533.0
2016-12-05 15:45:00,110.39,110.41,110.35,110.37,14542.0,102.5356,102.5541,102.4984,102.517,14542.0
2016-12-05 15:50:00,110.36,110.37,110.34,110.36,52002.0,102.5077,102.517,102.4891,102.5077,52002.0
2016-12-05 15:55:00,110.38,110.4,110.36,110.38,89113.0,102.5263,102.5449,102.5077,102.5263,89113.0
2016-12-06 09:30:00,110.57,110.63,110.43,110.43,22761.0,102.7028,102.7585,102.5727,102.5727,22761.0
2016-12-06 09:35:00,110.45,110.45,110.31,110.38,6759.0,102.5913,102.5913,102.4613,102.5263,6759.0
2016-12-06 09:40:00,110.42,110.42,110.36,110.41,10411.0,102.5634,102.5634,102.5077,102.5541,10411.0
2016-12-06 09:45:00,110.4,110.45,110.38,110.44,15228.0,102.5449,102.5913,102.5263,102.582,15228.0
2016-12-06 09:50:00,110.44,110.51,110.44,110.49,10338.0,102.582,102.647,102.582,102.6285,10338.0
2016-12-06 09:55:00,110.51,110.51,110.43,110.5,3643.0,102.647,102.647,102.5727,102.6377,3643.0
2016-12-06 10:00:00,110.54,110.57,110.5,110.54,4544.0,102.6749,102.7028,102.6377,102.6749,4544.0
2016-12-06 10:05:00,110.52,110.61,110.51,110.55,4888.0,102.6563,102.7399,102.647,102.6842,4888.0
2016-12-06 10:10:00,110.51,110.51,110.38,110.39,2609.0,102.647,102.647,102.5263,102.5356,2609.0
2016-12-06 10:15:00,110.4,110.43,110.39,110.43,5222.0,102.5449,102.5727,102.5356,102.5727,5222.0
2016-12-06 10:20:00,110.43,110.43,110.4,110.41,358.0,102.5727,102.5727,102.5449,102.5541,358.0
2016-12-06 10:25:00,110.35,110.35,110.32,110.33,215.0,102.4984,102.4984,102.4705,102.4798,215.0
2016-12-06 10:30:00,110.38,110.52,110.38,110.52,12298.0,102.5263,102.6563,102.5263,102.6563,12298.0
2016-12-06 10:35:00,110.53,110.53,110.4,110.45,5604.0,102.6656,102.6656,102.5449,102.5913,5604.0
2016-12-06 10:40:00,110.45,110.52,110.43,110.45,3806.0,102.5913,102.6563,102.5727,102.5913,3806.0
2016-12-06 10:45:00,110.46,110.48,110.41,110.48,4431.0,102.6006,102.6192,102.5541,102.6192,4431.0
2016-12-06 10:50:00,110.46,110.47,110.4,110.47,4518.0,102.6006,102.6099,102.5449,102.6099,4518.0
2016-12-06 10:55:00,110.45,110.5,110.42,110.47,2821.0,102.5913,102.6377,102.5634,102.6099,2821.0
2016-12-06 11:00:00,110.44,110.49,110.4,110.43,2780.0,102.582,102.6285,102.5449,102.5727,2780.0
2016-12-06 11:05:00,110.42,110.45,110.4,110.43,4309.0,102.5634,102.5913,102.5449,102.5727,4309.0
2016-12-06 11:10:00,110.38,110.4,110.35,110.4,1213.0,102.5263,102.5449,102.4984,102.5449,1213.0
2016-12-06 11:15:00,110.4,110.42,110.37,110.39,5686.0,102.5449,102.5634,102.517,102.5356,5686.0
2016-12-06 11:20:00,110.4,110.42,110.38,110.41,1001.0,102.5449,102.5634,102.5263,102.5541,1001.0
2016-12-06 11:25:00,110.43,110.43,110.38,110.39,4997.0,102.5727,102.5727,102.5263,102.5356,4997.0
2016-12-06 11:30:00,110.39,110.4,110.36,110.4,10103.0,102.5356,102.5449,102.5077,102.5449,10103.0
2016-12-06 11:35:00,110.34,110.36,110.3,110.32,2626.0,102.4891,102.5077,102.452,102.4705,2626.0
2016-12-06 11:40:00,110.35,110.35,110.32,110.35,4764.0,102.4984,102.4984,102.4705,102.4984,4764.0
2016-12-06 11:45:00,110.32,110.34,110.29,110.32,3072.0,102.4705,102.4891,102.4427,102.4705,3072.0
2016-12-06 11:50:00,110.33,110.37,110.33,110.36,2071.0,102.4798,102.517,102.4798,102.5077,2071.0
2016-12-06 11:55:00,110.37,110.42,110.36,110.41,3086.0,102.517,102.5634,102.5077,102.5541,3086.0
2016-12-06 12:00:00,110.41,110.44,110.4,110.42,3552.0,102.5541,102.582,102.5449,102.5634,3552.0
2016-12-06 12:05:00,110.44,110.47,110.42,110.43,23359.0,102.582,102.6099,102.5634,102.5727,23359.0
2016-12-06 12:10:00,110.43,110.45,110.41,110.44,11735.0,102.5727,102.5913,102.5541,102.582,11735.0
2016-12-06 12:15:00,110.46,110.46,110.42,110.43,4671.0,102.6006,102.6006,102.5634,102.5727,4671.0
2016-12-06 12:20:00,110.43,110.49,110.43,110.49,13847.0,102.5727,102.6285,102.5727,102.6285,13847.0
2016-12-06 12:25:00,110.48,110.49,110.46,110.46,2953.0,102.6192,102.6285,102.6006,102.6006,2953.0
2016-12-06 12:30:00,110.46,110.48,110.46,110.48,585.0,102.6006,102.6192,102.6006,102.6192,585.0
2016-12-06 12:35:00,110.48,110.52,110.46,110.46,4148.0,102.6192,102.6563,102.6006,102.6006,4148.0
2016-12-06 12:40:00,110.47,110.48,110.45,110.45,12788.0,102.6099,102.6192,102.5913,102.5913,12788.0
2016-12-06 12:45:00,110.46,110.47,110.42,110.43,7546.0,102.6006,102.6099,102.5634,102.5727,7546.0
2016-12-06 12:50:00,110.41,110.42,110.39,110.4,7244.0,102.5541,102.5634,102.5356,102.5449,7244.0
2016-12-06 12:55:00,110.4,110.43,110.39,110.43,8179.0,102.5449,102.5727,102.5356,102.5727,8179.0
2016-12-06 13:00:00,110.42,110.49,110.42,110.46,2663.0,102.5634,102.6285,102.5634,102.6006,2663.0
2016-12-06 13:05:00,110.47,110.47,110.43,110.47,835.0,102.6099,102.6099,102.5727,102.6099,835.0
2016-12-06 13:10:00,110.46,110.49,110.44,110.46,3961.0,102.6006,102.6285,102.582,102.6006,3961.0
2016-12-06 13:15:00,110.46,110.51,110.44,110.48,3611.0,102.6006,102.647,102.582,102.6192,3611.0
2016-12-06 13:20:00,110.44,110.46,110.43,110.43,1941.0,102.582,102.6006,102.5727,102.5727,1941.0
2016-12-06 13:25:00,110.45,110.45,110.43,110.43,12995.0,102.5913,102.5913,102.5727,102.5727,12995.0
2016-12-06 13:30:00,110.42,110.45,110.4,110.41,6324.0,102.5634,102.5913,102.5449,102.5541,6324.0
2016-12-06 13:35:00,110.41,110.44,110.4,110.42,6509.0,102.5541,102.582,102.5449,102.5634,6509.0
2016-12-06 13:40:00,110.42,110.46,110.41,110.45,16239.0,102.5634,102.6006,102.5541,102.5913,16239.0
2016-12-06 13:45:00,110.46,110.53,110.46,110.52,1871.0,102.6006,102.6656,102.6006,102.6563,1871.0
2016-12-06 13:50:00,110.5,110.53,110.48,110.48,6446.0,102.6377,102.6656,102.6192,102.6192,6446.0
2016-12-06 13:55:00,110.5,110.55,110.5,110.54,10227.0,102.6377,102.6842,102.6377,102.6749,10227.0
2016-12-06 14:00:00,110.55,110.56,110.52,110.55,16341.0,102.6842,102.6935,102.6563,102.6842,16341.0
2016-12-06 14:05:00,110.55,110.57,110.53,110.54,5747.0,102.6842,102.7028,102.6656,102.6749,5747.0
2016-12-06 14:10:00,110.53,110.59,110.53,110.57,8601.0,102.6656,102.7213,102.6656,102.7028,8601.0
2016-12-06 14:15:00,110.57,110.59,110.52,110.52,4818.0,102.7028,102.7213,102.6563,102.6563,4818.0
2016-12-06 14:20:00,110.53,110.55,110.51,110.55,27732.0,102.6656,102.6842,102.647,102.6842,27732.0
2016-12-06 14:25:00,110.57,110.61,110.56,110.58,3152.0,102.7028,102.7399,102.6935,102.712,3152.0
2016-12-06 14:30:00,110.59,110.6,110.57,110.58,16105.0,102.7213,102.7306,102.7028,102.712,16105.0
2016-12-06 14:35:00,110.57,110.59,110.56,110.59,9241.0,102.7028,102.7213,102.6935,102.7213,9241.0
2016-12-06 14:40:00,110.59,110.63,110.59,110.61,9293.0,102.7213,102.7585,102.7213,102.7399,9293.0
2016-12-06 14:45:00,110.62,110.63,110.59,110.6,10798.0,102.7492,102.7585,102.7213,102.7306,10798.0
2016-12-06 14:50:00,110.61,110.62,110.58,110.62,10276.0,102.7399,102.7492,102.712,102.7492,10276.0
2016-12-06 14:55:00,110.61,110.62,110.59,110.62,3815.0,102.7399,102.7492,102.7213,102.7492,3815.0
2016-12-06 15:00:00,110.61,110.65,110.61,110.63,18809.0,102.7399,102.7771,102.7399,102.7585,18809.0
2016-12-06 15:05:00,110.62,110.63,110.6,110.6,13283.0,102.7492,102.7585,102.7306,102.7306,13283.0
2016-12-06 15:10:00,110.59,110.59,110.52,110.54,27840.0,102.7213,102.7213,102.6563,102.6749,27840.0
2016-12-06 15:15:00,110.55,110.57,110.53,110.55,81212.0,102.6842,102.7028,102.6656,102.6842,81212.0
2016-12-06 15:20:00,110.55,110.56,110.52,110.55,9458.0,102.6842,102.6935,102.6563,102.6842,9458.0
2016-12-06 15:25:00,110.53,110.53,110.5,110.5,7526.0,102.6656,102.6656,102.6377,102.6377,7526.0
2016-12-06 15:30:00,110.53,110.55,110.52,110.55,11458.0,102.6656,102.6842,102.6563,102.6842,11458.0
2016-12-06 15:35:00,110.57,110.57,110.53,110.54,4204.0,102.7028,102.7028,102.6656,102.6749,4204.0
2016-12-06 15:40:00,110.54,110.58,110.53,110.56,5753.0,102.6749,102.712,102.6656,102.6935,5753.0
2016-12-06 15:45:00,110.55,110.64,110.55,110.61,12391.0,102.6842,102.7678,102.6842,102.7399,12391.0
2016-12-06 15:50:00,110.62,110.66,110.6,110.66,13441.0,102.7492,102.7864,102.7306,102.7864,13441.0
2016-12-06 15:55:00,110.68,110.71,110.65,110.69,17387.0,102.8049,102.8328,102.7771,102.8142,17387.0
2016-12-07 09:30:00,110.57,110.61,110.56,110.61,28797.0,102.7028,102.7399,102.6935,102.7399,28797.0
2016-12-07 09:35:00,110.6,110.65,110.52,110.61,1940.0,102.7306,102.7771,102.6563,102.7399,1940.0
2016-12-07 09:40:00,110.52,110.57,110.47,110.52,6112.0,102.6563,102.7028,102.6099,102.6563,6112.0
2016-12-07 09:45:00,110.54,110.54,110.42,110.45,10275.0,102.6749,102.6749,102.5634,102.5913,10275.0
2016-12-07 09:50:00,110.44,110.45,110.37,110.38,3952.0,102.582,102.5913,102.517,102.5263,3952.0
2016-12-07 09:55:00,110.43,110.43,110.39,110.4,1877.0,102.5727,102.5727,102.5356,102.5449,1877.0
2016-12-07 10:00:00,110.34,110.39,110.33,110.37,3615.0,102.4891,102.5356,102.4798,102.517,3615.0
2016-12-07 10:05:00,110.38,110.46,110.38,110.46,6989.0,102.5263,102.6006,102.5263,102.6006,6989.0
2016-12-07 10:10:00,110.49,110.56,110.44,110.53,6139.0,102.6285,102.6935,102.582,102.6656,6139.0
2016-12-07 10:15:00,110.57,110.6,110.54,110.56,6602.0,102.7028,102.7306,102.6749,102.6935,6602.0
2016-12-07 10:20:00,110.59,110.61,110.58,110.6,6350.0,102.7213,102.7399,102.712,102.7306,6350.0
2016-12-07 10:25:00,110.6,110.6,110.55,110.59,3423.0,102.7306,102.7306,102.6842,102.7213,3423.0
2016-12-07 10:30:00,110.58,110.59,110.49,110.51,6533.0,102.712,102.7213,102.6285,102.647,6533.0
2016-12-07 10:35:00,110.49,110.52,110.46,110.46,18366.0,102.6285,102.6563,102.6006,102.6006,18366.0
2016-12-07 10:40:00,110.5,110.55,110.49,110.55,3600.0,102.6377,102.6842,102.6285,102.6842,3600.0
2016-12-07 10:45:00,110.63,110.68,110.6,110.68,11118.0,102.7585,102.8049,102.7306,102.8049,11118.0
2016-12-07 10:50:00,110.67,110.68,110.65,110.67,2279.0,102.7956,102.8049,102.7771,102.7956,2279.0
2016-12-07 10:55:00,110.67,110.68,110.64,110.66,4715.0,102.7956,102.8049,102.7678,102.7864,4715.0
2016-12-07 11:00:00,110.65,110.7,110.63,110.63,4133.0,102.7771,102.8235,102.7585,102.7585,4133.0
2016-12-07 11:05:00,110.65,110.66,110.6,110.61,4238.0,102.7771,102.7864,102.7306,102.7399,4238.0
2016-12-07 11:10:00,110.63,110.65,110.58,110.59,2362.0,102.7585,102.7771,102.712,102.7213,2362.0
2016-12-07 11:15:00,110.62,110.62,110.62,110.62,172.0,102.7492,102.7492,102.7492,102.7492,172.0
2016-12-07 11:20:00,110.64,110.64,110.57,110.57,9193.0,102.7678,102.7678,102.7028,102.7028,9193.0
2016-12-07 11:25:00,110.58,110.64,110.55,110.62,25134.0,102.712,102.7678,102.6842,102.7492,25134.0
2016-12-07 11:30:00,110.61,110.7,110.61,110.65,6446.0,102.7399,102.8235,102.7399,102.7771,6446.0
2016-12-07 11:35:00,110.67,110.73,110.67,110.7,5506.0,102.7956,102.8514,102.7956,102.8235,5506.0
2016-12-07 11:40:00,110.71,110.77,110.71,110.77,1467.0,102.8328,102.8885,102.8328,102.8885,1467.0
2016-12-07 11:45:00,110.76,110.78,110.74,110.78,3725.0,102.8792,102.8978,102.8607,102.8978,3725.0
2016-12-07 11:50:00,110.74,110.77,110.72,110.76,809.0,102.8607,102.8885,102.8421,102.8792,809.0
2016-12-07 11:55:00,110.8,110.88,110.8,110.88,11339.0,102.9164,102.9907,102.9164,102.9907,11339.0
2016-12-07 12:00:00,110.9,110.92,110.83,110.86,6041.0,103.0093,103.0279,102.9443,102.9721,6041.0
2016-12-07 12:05:00,110.86,110.89,110.85,110.88,2887.0,102.9721,103.0,102.9628,102.9907,2887.0
2016-12-07 12:10:00,110.89,110.89,110.84,110.86,13701.0,103.0,103.0,102.9535,102.9721,13701.0
2016-12-07 12:15:00,110.87,110.89,110.86,110.89,9133.0,102.9814,103.0,102.9721,103.0,9133.0
2016-12-07 12:20:00,110.88,110.89,110.85,110.88,4014.0,102.9907,103.0,102.9628,102.9907,4014.0
2016-12-07 12:25:00,110.87,110.89,110.86,110.86,2203.0,102.9814,103.0,102.9721,102.9721,2203.0
2016-12-07 12:30:00,110.87,110.91,110.86,110.91,1400.0,102.9814,103.0186,102.9721,103.0186,1400.0
2016-12-07 12:35:00,110.89,110.93,110.88,110.92,1910.0,103.0,103.0371,102.9907,103.0279,1910.0
2016-12-07 12:40:00,110.94,110.96,110.93,110.95,3196.0,103.0464,103.065,103.0371,103.0557,3196.0
2016-12-07 12:45:00,110.95,110.99,110.92,110.98,6912.0,103.0557,103.0929,103.0279,103.0836,6912.0
2016-12-07 12:50:00,110.97,110.99,110.96,110.98,4290.0,103.0743,103.0929,103.065,103.0836,4290.0
2016-12-07 12:55:00,110.99,111.11,110.98,111.11,10836.0,103.0929,103.2043,103.0836,103.2043,10836.0
2016-12-07 13:00:00,111.11,111.2,111.11,111.16,9116.0,103.2043,103.2879,103.2043,103.2508,9116.0
2016-12-07 13:05:00,111.16,111.28,111.16,111.24,20022.0,103.2508,103.3622,103.2508,103.3251,20022.0
2016-12-07 13:10:00,111.26,111.26,111.21,111.22,6778.0,103.3437,103.3437,103.2972,103.3065,6778.0
2016-12-07 13:15:00,111.21,111.22,111.19,111.21,6666.0,103.2972,103.3065,103.2786,103.2972,6666.0
2016-12-07 13:20:00,111.22,111.43,111.22,111.37,26295.0,103.3065,103.5016,103.3065,103.4458,26295.0
2016-12-07 13:25:00,111.37,111.38,111.32,111.32,7261.0,103.4458,103.4551,103.3994,103.3994,7261.0
2016-12-07 13:30:00,111.3,111.35,111.29,111.33,6144.0,103.3808,103.4273,103.3715,103.4087,6144.0
2016-12-07 13:35:00,111.34,111.39,111.33,111.38,21002.0,103.418,103.4644,103.4087,103.4551,21002.0
2016-12-07 13:40:00,111.38,111.45,111.38,111.39,8985.0,103.4551,103.5201,103.4551,103.4644,8985.0
2016-12-07 13:45:00,111.4,111.48,111.39,111.47,6040.0,103.4737,103.548,103.4644,103.5387,6040.0
2016-12-07 13:50:00,111.48,111.59,111.46,111.59,18594.0,103.548,103.6502,103.5294,103.6502,18594.0
2016-12-07 13:55:00,111.58,111.64,111.54,111.61,6200.0,103.6409,103.6966,103.6037,103.6688,6200.0
2016-12-07 14:00:00,111.63,111.65,111.53,111.55,6427.0,103.6873,103.7059,103.5945,103.613,6427.0
2016-12-07 14:05:00,111.54,111.57,111.53,111.56,17437.0,103.6037,103.6316,103.5945,103.6223,17437.0
2016-12-07 14:10:00,111.57,111.61,111.56,111.61,10021.0,103.6316,103.6688,103.6223,103.6688,10021.0
2016-12-07 14:15:00,111.61,111.8,111.6,111.77,14352.0,103.6688,103.8452,103.6595,103.8174,14352.0
2016-12-07 14:20:00,111.78,111.79,111.71,111.77,16707.0,103.8267,103.836,103.7616,103.8174,16707.0
2016-12-07 14:25:00,111.79,111.79,111.68,111.7,8915.0,103.836,103.836,103.7338,103.7524,8915.0
2016-12-07 14:30:00,111.7,111.73,111.69,111.72,25883.0,103.7524,103.7802,103.7431,103.7709,25883.0
2016-12-07 14:35:00,111.72,111.73,111.69,111.69,13995.0,103.7709,103.7802,103.7431,103.7431,13995.0
2016-12-07 14:40:00,111.68,111.71,111.68,111.71,6569.0,103.7338,103.7616,103.7338,103.7616,6569.0
2016-12-07 14:45:00,111.72,111.73,111.69,111.73,38970.0,103.7709,103.7802,103.7431,103.7802,38970.0
2016-12-07 14:50:00,111.73,111.79,111.73,111.75,11324.0,103.7802,103.836,103.7802,103.7988,11324.0
2016-12-07 14:55:00,111.75,111.84,111.74,111.82,15038.0,103.7988,103.8824,103.7895,103.8638,15038.0
2016-12-07 15:00:00,111.81,111.81,111.71,111.75,45559.0,103.8545,103.8545,103.7616,103.7988,45559.0
2016-12-07 15:05:00,111.77,111.89,111.76,111.82,61042.0,103.8174,103.9288,103.8081,103.8638,61042.0
2016-12-07 15:10:00,111.83,111.83,111.77,111.82,9482.0,103.8731,103.8731,103.8174,103.8638,9482.0
2016-12-07 15:15:00,111.82,111.85,111.82,111.85,22932.0,103.8638,103.8917,103.8638,103.8917,22932.0
2016-12-07 15:20:00,111.85,111.96,111.83,111.93,13208.0,103.8917,103.9939,103.8731,103.966,13208.0
2016-12-07 15:25:00,111.92,112.06,111.91,112.0,28113.0,103.9567,104.0867,103.9474,104.031,28113.0
2016-12-07 15:30:00,111.97,112.07,111.96,112.03,12876.0,104.0031,104.096,103.9939,104.0589,12876.0
2016-12-07 15:35:00,112.02,112.1,112.0,112.06,16430.0,104.0496,104.1239,104.031,104.0867,16430.0
2016-12-07 15:40:00,112.05,112.06,111.99,112.01,16454.0,104.0775,104.0867,104.0217,104.0403,16454.0
2016-12-07 15:45:00,112.01,112.01,111.88,111.88,18899.0,104.0403,104.0403,103.9196,103.9196,18899.0
2016-12-07 15:50:00,111.88,111.93,111.88,111.88,22609.0,103.9196,103.966,103.9196,103.9196,22609.0
2016-12-07 15:55:00,111.88,112.03,111.88,112.03,36534.0,103.9196,104.0589,103.9196,104.0589,36534.0
2016-12-08 09:30:00,112.06,112.06,111.86,111.93,20706.0,104.0867,104.0867,103.901,103.966,20706.0
2016-12-08 09:35:00,111.87,112.05,111.84,112.05,972.0,103.9103,104.0775,103.8824,104.0775,972.0
2016-12-08 09:40:00,112.08,112.12,112.02,112.1,6161.0,104.1053,104.1425,104.0496,104.1239,6161.0
2016-12-08 09:45:00,112.07,112.13,112.03,112.05,9537.0,104.096,104.1518,104.0589,104.0775,9537.0
2016-12-08 09:50:00,112.09,112.22,112.09,112.11,8333.0,104.1146,104.2354,104.1146,104.1332,8333.0
2016-12-08 09:55:00,112.1,112.12,111.97,111.98,4232.0,104.1239,104.1425,104.0031,104.0124,4232.0
2016-12-08 10:00:00,112.0,112.0,111.9,111.92,2686.0,104.031,104.031,103.9381,103.9567,2686.0
2016-12-08 10:05:00,111.95,112.06,111.94,112.06,7125.0,103.9846,104.0867,103.9753,104.0867,7125.0
2016-12-08 10:10:00,112.05,112.06,111.97,112.03,7981.0,104.0775,104.0867,104.0031,104.0589,7981.0
2016-12-08 10:15:00,112.07,112.15,112.05,112.13,5519.0,104.096,104.1703,104.0775,104.1518,5519.0
2016-12-08 10:20:00,112.12,112.14,112.08,112.08,4382.0,104.1425,104.1611,104.1053,104.1053,4382.0
2016-12-08 10:25:00,112.09,112.17,112.09,112.14,2750.0,104.1146,104.1889,104.1146,104.1611,2750.0
2016-12-08 10:30:00,112.18,112.21,112.18,112.19,5366.0,104.1982,104.2261,104.1982,104.2075,5366.0
2016-12-08 10:35:00,112.18,112.18,112.09,112.14,5243.0,104.1982,104.1982,104.1146,104.1611,5243.0
2016-12-08 10:40:00,112.16,112.25,112.15,112.2,6348.0,104.1796,104.2632,104.1703,104.2168,6348.0
2016-12-08 10:45:00,112.21,112.23,112.16,112.17,2904.0,104.2261,104.2446,104.1796,104.1889,2904.0
2016-12-08 10:50:00,112.18,112.22,112.16,112.2,8979.0,104.1982,104.2354,104.1796,104.2168,8979.0
2016-12-08 10:55:00,112.25,112.25,112.22,112.24,12680.0,104.2632,104.2632,104.2354,104.2539,12680.0
2016-12-08 11:00:00,112.27,112.29,112.22,112.29,5835.0,104.2818,104.3004,104.2354,104.3004,5835.0
2016-12-08 11:05:00,112.28,112.33,112.27,112.31,7396.0,104.2911,104.3375,104.2818,104.319,7396.0
2016-12-08 11:10:00,112.31,112.31,112.27,112.28,1898.0,104.319,104.319,104.2818,104.2911,1898.0
2016-12-08 11:15:00,112.27,112.27,112.16,112.23,2521.0,104.2818,104.2818,104.1796,104.2446,2521.0
2016-12-08 11:20:00,112.27,112.33,112.26,112.28,4016.0,104.2818,104.3375,104.2725,104.2911,4016.0
2016-12-08 11:25:00,112.27,112.3,112.22,112.25,6522.0,104.2818,104.3097,104.2354,104.2632,6522.0
2016-12-08 11:30:00,112.24,112.24,112.18,112.23,4830.0,104.2539,104.2539,104.1982,104.2446,4830.0
2016-12-08 11:35:00,112.21,112.22,112.13,112.13,3118.0,104.2261,104.2354,104.1518,104.1518,3118.0
2016-12-08 11:40:00,112.15,112.18,112.15,112.18,10113.0,104.1703,104.1982,104.1703,104.1982,10113.0
2016-12-08 11:45:00,112.17,112.27,112.16,112.22,15567.0,104.1889,104.2818,104.1796,104.2354,15567.0
2016-12-08 11:50:00,112.25,112.26,112.17,112.18,8177.0,104.2632,104.2725,104.1889,104.1982,8177.0
2016-12-08 11:55:00,112.13,112.2,112.12,112.19,3732.0,104.1518,104.2168,104.1425,104.2075,3732.0
2016-12-08 12:00:00,112.19,112.24,112.16,112.23,14231.0,104.2075,104.2539,104.1796,104.2446,14231.0
2016-12-08 12:05:00,112.23,112.24,112.19,112.22,2412.0,104.2446,104.2539,104.2075,104.2354,2412.0
2016-12-08 12:10:00,112.21,112.26,112.19,112.26,3167.0,104.2261,104.2725,104.2075,104.2725,3167.0
2016-12-08 12:15:00,112.23,112.28,112.23,112.27,1423.0,104.2446,104.2911,104.2446,104.2818,1423.0
2016-12-08 12:20:00,112.29,112.36,112.26,112.36,3065.0,104.3004,104.3654,104.2725,104.3654,3065.0
2016-12-08 12:25:00,112.42,112.5,112.41,112.42,3220.0,104.4211,104.4954,104.4118,104.4211,3220.0
2016-12-08 12:30:00,112.41,112.44,112.41,112.44,2342.0,104.4118,104.4397,104.4118,104.4397,2342.0
2016-12-08 12:35:00,112.45,112.45,112.39,112.43,5851.0,104.449,104.449,104.3933,104.4304,5851.0
2016-12-08 12:40:00,112.42,112.47,112.41,112.45,1549.0,104.4211,104.4676,104.4118,104.449,1549.0
2016-12-08 12:45:00,112.46,112.55,112.44,112.54,6746.0,104.4583,104.5419,104.4397,104.5326,6746.0
2016-12-08 12:50:00,112.49,112.51,112.43,112.45,6042.0,104.4861,104.5047,104.4304,104.449,6042.0
2016-12-08 12:55:00,112.41,112.44,112.41,112.43,18026.0,104.4118,104.4397,104.4118,104.4304,18026.0
2016-12-08 13:00:00,112.43,112.43,112.34,112.34,1396.0,104.4304,104.4304,104.3468,104.3468,1396.0
2016-12-08 13:05:00,112.37,112.39,112.34,112.36,14625.0,104.3747,104.3933,104.3468,104.3654,14625.0
2016-12-08 13:10:00,112.38,112.42,112.34,112.42,1737.0,104.384,104.4211,104.3468,104.4211,1737.0
2016-12-08 13:15:00,112.4,112.4,112.32,112.34,23708.0,104.4026,104.4026,104.3282,104.3468,23708.0
2016-12-08 13:20:00,112.33,112.35,112.32,112.35,1831.0,104.3375,104.3561,104.3282,104.3561,1831.0
2016-12-08 13:25:00,112.37,112.39,112.34,112.38,9500.0,104.3747,104.3933,104.3468,104.384,9500.0
2016-12-08 13:30:00,112.36,112.37,112.31,112.36,7800.0,104.3654,104.3747,104.319,104.3654,7800.0
2016-12-08 13:35:00,112.33,112.39,112.33,112.38,2988.0,104.3375,104.3933,104.3375,104.384,2988.0
2016-12-08 13:40:00,112.42,112.42,112.36,112.41,3580.0,104.4211,104.4211,104.3654,104.4118,3580.0
2016-12-08 13:45:00,112.41,112.45,112.39,112.44,670.0,104.4118,104.449,104.3933,104.4397,670.0
2016-12-08 13:50:00,112.44,112.48,112.44,112.47,4317.0,104.4397,104.4769,104.4397,104.4676,4317.0
2016-12-08 13:55:00,112.53,112.54,112.52,112.52,1516.0,104.5233,104.5326,104.514,104.514,1516.0
2016-12-08 14:00:00,112.5,112.52,112.49,112.49,3290.0,104.4954,104.514,104.4861,104.4861,3290.0
2016-12-08 14:05:00,112.48,112.49,112.43,112.45,7209.0,104.4769,104.4861,104.4304,104.449,7209.0
2016-12-08 14:10:00,112.45,112.49,112.42,112.47,9311.0,104.449,104.4861,104.4211,104.4676,9311.0
2016-12-08 14:15:00,112.46,112.46,112.3,112.31,3291.0,104.4583,104.4583,104.3097,104.319,3291.0
2016-12-08 14:20:00,112.29,112.33,112.19,112.21,6374.0,104.3004,104.3375,104.2075,104.2261,6374.0
2016-12-08 14:25:00,112.2,112.31,112.2,112.3,7155.0,104.2168,104.319,104.2168,104.3097,7155.0
2016-12-08 14:30:00,112.32,112.36,112.27,112.3,3606.0,104.3282,104.3654,104.2818,104.3097,3606.0
2016-12-08 14:35:00,112.28,112.28,112.13,112.22,5035.0,104.2911,104.2911,104.1518,104.2354,5035.0
2016-12-08 14:40:00,112.16,112.23,112.16,112.19,7648.0,104.1796,104.2446,104.1796,104.2075,7648.0
2016-12-08 14:45:00,112.18,112.2,112.11,112.14,9757.0,104.1982,104.2168,104.1332,104.1611,9757.0
2016-12-08 14:50:00,112.14,112.16,112.1,112.16,6683.0,104.1611,104.1796,104.1239,104.1796,6683.0
2016-12-08 14:55:00,112.16,112.23,112.16,112.22,39033.0,104.1796,104.2446,104.1796,104.2354,39033.0
2016-12-08 15:00:00,112.24,112.29,112.23,112.25,14163.0,104.2539,104.3004,104.2446,104.2632,14163.0
2016-12-08 15:05:00,112.29,112.29,112.2,112.25,17186.0,104.3004,104.3004,104.2168,104.2632,17186.0
2016-12-08 15:10:00,112.26,112.32,112.26,112.27,22453.0,104.2725,104.3282,104.2725,104.2818,22453.0
2016-12-08 15:15:00,112.26,112.28,112.24,112.27,3672.0,104.2725,104.2911,104.2539,104.2818,3672.0
2016-12-08 15:20:00,112.25,112.26,112.21,112.22,6327.0,104.2632,104.2725,104.2261,104.2354,6327.0
2016-12-08 15:25:00,112.22,112.28,112.2,112.25,7402.0,104.2354,104.2911,104.2168,104.2632,7402.0
2016-12-08 15:30:00,112.22,112.28,112.21,112.27,4187.0,104.2354,104.2911,104.2261,104.2818,4187.0
2016-12-08 15:35:00,112.27,112.35,112.27,112.35,5097.0,104.2818,104.3561,104.2818,104.3561,5097.0
2016-12-08 15:40:00,112.34,112.41,112.34,112.38,5900.0,104.3468,104.4118,104.3468,104.384,5900.0
2016-12-08 15:45:00,112.38,112.38,112.3,112.31,13675.0,104.384,104.384,104.3097,104.319,13675.0
2016-12-08 15:50:00,112.32,112.37,112.32,112.35,9173.0,104.3282,104.3747,104.3282,104.3561,9173.0
2016-12-08 15:55:00,112.34,112.35,112.28,112.35,85258.0,104.3468,104.3561,104.2911,104.3561,85258.0
2016-12-09 09:30:00,112.68,112.78,112.57,112.78,22021.0,104.6626,104.7555,104.5605,104.7555,22021.0
2016-12-09 09:35:00,112.8,112.91,112.79,112.89,5208.0,104.7741,104.8763,104.7648,104.8577,5208.0
2016-12-09 09:40:00,112.93,112.93,112.82,112.91,5207.0,104.8948,104.8948,104.7927,104.8763,5207.0
2016-12-09 09:45:00,112.94,113.04,112.94,112.99,8283.0,104.9041,104.997,104.9041,104.9506,8283.0
2016-12-09 09:50:00,113.01,113.04,112.97,113.0,45678.0,104.9692,104.997,104.932,104.9599,45678.0
2016-12-09 09:55:00,112.96,113.06,112.96,113.06,3389.0,104.9227,105.0156,104.9227,105.0156,3389.0
2016-12-09 10:00:00,113.02,113.05,112.92,112.98,4944.0,104.9784,105.0063,104.8856,104.9413,4944.0
2016-12-09 10:05:00,112.97,112.97,112.86,112.91,7225.0,104.932,104.932,104.8298,104.8763,7225.0
2016-12-09 10:10:00,112.89,112.94,112.89,112.92,2400.0,104.8577,104.9041,104.8577,104.8856,2400.0
2016-12-09 10:15:00,112.89,112.9,112.78,112.78,8351.0,104.8577,104.867,104.7555,104.7555,8351.0
2016-12-09 10:20:00,112.78,112.88,112.77,112.88,984.0,104.7555,104.8484,104.7462,104.8484,984.0
2016-12-09 10:25:00,112.93,112.93,112.87,112.88,4880.0,104.8948,104.8948,104.8391,104.8484,4880.0
2016-12-09 10:30:00,112.85,112.95,112.85,112.95,8133.0,104.8205,104.9134,104.8205,104.9134,8133.0
2016-12-09 10:35:00,112.95,112.98,112.92,112.95,16058.0,104.9134,104.9413,104.8856,104.9134,16058.0
2016-12-09 10:40:00,112.96,112.99,112.9,112.9,19093.0,104.9227,104.9506,104.867,104.867,19093.0
2016-12-09 10:45:00,112.91,112.91,112.87,112.9,6907.0,104.8763,104.8763,104.8391,104.867,6907.0
2016-12-09 10:50:00,112.92,112.93,112.81,112.81,2498.0,104.8856,104.8948,104.7834,104.7834,2498.0
2016-12-09 10:55:00,112.83,112.83,112.79,112.8,5491.0,104.802,104.802,104.7648,104.7741,5491.0
2016-12-09 11:00:00,112.8,112.84,112.78,112.82,2442.0,104.7741,104.8112,104.7555,104.7927,2442.0
2016-12-09 11:05:00,112.82,112.87,112.82,112.85,1425.0,104.7927,104.8391,104.7927,104.8205,1425.0
2016-12-09 11:10:00,112.86,112.91,112.86,112.9,8159.0,104.8298,104.8763,104.8298,104.867,8159.0
2016-12-09 11:15:00,112.93,112.95,112.92,112.95,2964.0,104.8948,104.9134,104.8856,104.9134,2964.0
2016-12-09 11:20:00,112.96,112.97,112.9,112.91,2914.0,104.9227,104.932,104.867,104.8763,2914.0
2016-12-09 11:25:00,112.91,112.91,112.81,112.85,16186.0,104.8763,104.8763,104.7834,104.8205,16186.0
2016-12-09 11:30:00,112.86,112.86,112.82,112.82,3852.0,104.8298,104.8298,104.7927,104.7927,3852.0
2016-12-09 11:35:00,112.85,112.89,112.83,112.89,9171.0,104.8205,104.8577,104.802,104.8577,9171.0
2016-12-09 11:40:00,112.88,112.88,112.84,112.85,11926.0,104.8484,104.8484,104.8112,104.8205,11926.0
2016-12-09 11:45:00,112.83,112.88,112.83,112.86,6738.0,104.802,104.8484,104.802,104.8298,6738.0
2016-12-09 11:50:00,112.85,112.87,112.85,112.86,9775.0,104.8205,104.8391,104.8205,104.8298,9775.0
2016-12-09 11:55:00,112.86,112.9,112.84,112.84,19866.0,104.8298,104.867,104.8112,104.8112,19866.0
2016-12-09 12:00:00,112.85,112.86,112.84,112.84,38623.0,104.8205,104.8298,104.8112,104.8112,38623.0
2016-12-09 12:05:00,112.84,112.86,112.8,112.82,20015.0,104.8112,104.8298,104.7741,104.7927,20015.0
2016-12-09 12:10:00,112.82,112.84,112.79,112.81,11643.0,104.7927,104.8112,104.7648,104.7834,11643.0
2016-12-09 12:15:00,112.82,112.84,112.79,112.83,2883.0,104.7927,104.8112,104.7648,104.802,2883.0
2016-12-09 12:20:00,112.84,112.86,112.83,112.86,4730.0,104.8112,104.8298,104.802,104.8298,4730.0
2016-12-09 12:25:00,112.86,112.86,112.79,112.84,4171.0,104.8298,104.8298,104.7648,104.8112,4171.0
2016-12-09 12:30:00,112.85,112.9,112.85,112.87,5859.0,104.8205,104.867,104.8205,104.8391,5859.0
2016-12-09 12:35:00,112.87,112.9,112.85,112.89,6649.0,104.8391,104.867,104.8205,104.8577,6649.0
2016-12-09 12:40:00,112.89,112.89,112.84,112.84,3085.0,104.8577,104.8577,104.8112,104.8112,3085.0
2016-12-09 12:45:00,112.84,112.87,112.84,112.86,8995.0,104.8112,104.8391,104.8112,104.8298,8995.0
2016-12-09 12:50:00,112.88,112.91,112.88,112.89,4169.0,104.8484,104.8763,104.8484,104.8577,4169.0
2016-12-09 12:55:00,112.89,112.9,112.78,112.82,11210.0,104.8577,104.867,104.7555,104.7927,11210.0
2016-12-09 13:00:00,112.83,112.84,112.81,112.82,35299.0,104.802,104.8112,104.7834,104.7927,35299.0
2016-12-09 13:05:00,112.81,112.83,112.77,112.78,3004.0,104.7834,104.802,104.7462,104.7555,3004.0
2016-12-09 13:10:00,112.79,112.83,112.79,112.8,1166.0,104.7648,104.802,104.7648,104.7741,1166.0
2016-12-09 13:15:00,112.8,112.81,112.75,112.75,5653.0,104.7741,104.7834,104.7276,104.7276,5653.0
2016-12-09 13:20:00,112.75,112.77,112.72,112.76,5802.0,104.7276,104.7462,104.6998,104.7369,5802.0
2016-12-09 13:25:00,112.76,112.8,112.73,112.77,76007.0,104.7369,104.7741,104.7091,104.7462,76007.0
2016-12-09 13:30:00,112.8,112.81,112.78,112.79,3274.0,104.7741,104.7834,104.7555,104.7648,3274.0
2016-12-09 13:35:00,112.79,112.79,112.75,112.78,13628.0,104.7648,104.7648,104.7276,104.7555,13628.0
2016-12-09 13:40:00,112.79,112.8,112.77,112.78,2193.0,104.7648,104.7741,104.7462,104.7555,2193.0
2016-12-09 13:45:00,112.79,112.82,112.78,112.82,2228.0,104.7648,104.7927,104.7555,104.7927,2228.0
2016-12-09 13:50:00,112.8,112.84,112.78,112.84,10691.0,104.7741,104.8112,104.7555,104.8112,10691.0
2016-12-09 13:55:00,112.85,112.87,112.84,112.85,4410.0,104.8205,104.8391,104.8112,104.8205,4410.0
2016-12-09 14:00:00,112.84,112.87,112.84,112.86,3821.0,104.8112,104.8391,104.8112,104.8298,3821.0
2016-12-09 14:05:00,112.86,112.89,112.85,112.86,7127.0,104.8298,104.8577,104.8205,104.8298,7127.0
2016-12-09 14:10:00,112.86,112.88,112.83,112.83,5044.0,104.8298,104.8484,104.802,104.802,5044.0
2016-12-09 14:15:00,112.85,112.86,112.83,112.83,4154.0,104.8205,104.8298,104.802,104.802,4154.0
2016-12-09 14:20:00,112.76,112.81,112.75,112.81,5093.0,104.7369,104.7834,104.7276,104.7834,5093.0
2016-12-09 14:25:00,112.8,112.81,112.75,112.75,10850.0,104.7741,104.7834,104.7276,104.7276,10850.0
2016-12-09 14:30:00,112.77,112.82,112.76,112.82,4796.0,104.7462,104.7927,104.7369,104.7927,4796.0
2016-12-09 14:35:00,112.8,112.81,112.77,112.79,5553.0,104.7741,104.7834,104.7462,104.7648,5553.0
2016-12-09 14:40:00,112.78,112.8,112.78,112.8,10167.0,104.7555,104.7741,104.7555,104.7741,10167.0
2016-12-09 14:45:00,112.79,112.79,112.77,112.79,7779.0,104.7648,104.7648,104.7462,104.7648,7779.0
2016-12-09 14:50:00,112.79,112.81,112.79,112.81,3197.0,104.7648,104.7834,104.7648,104.7834,3197.0
2016-12-09 14:55:00,112.81,112.85,112.81,112.84,4275.0,104.7834,104.8205,104.7834,104.8112,4275.0
2016-12-09 15:00:00,112.84,112.86,112.82,112.85,17254.0,104.8112,104.8298,104.7927,104.8205,17254.0
2016-12-09 15:05:00,112.87,112.91,112.87,112.9,21933.0,104.8391,104.8763,104.8391,104.867,21933.0
2016-12-09 15:10:00,112.91,112.95,112.91,112.95,17212.0,104.8763,104.9134,104.8763,104.9134,17212.0
2016-12-09 15:15:00,112.95,113.01,112.95,113.0,12123.0,104.9134,104.9692,104.9134,104.9599,12123.0
2016-12-09 15:20:00,112.99,113.0,112.96,112.98,29133.0,104.9506,104.9599,104.9227,104.9413,29133.0
2016-12-09 15:25:00,112.97,113.0,112.95,112.99,6657.0,104.932,104.9599,104.9134,104.9506,6657.0
2016-12-09 15:30:00,112.99,113.02,112.93,112.94,16434.0,104.9506,104.9784,104.8948,104.9041,16434.0
2016-12-09 15:35:00,112.94,112.95,112.92,112.93,8979.0,104.9041,104.9134,104.8856,104.8948,8979.0
2016-12-09 15:40:00,112.93,112.94,112.91,112.92,12321.0,104.8948,104.9041,104.8763,104.8856,12321.0
2016-12-09 15:45:00,112.92,112.95,112.91,112.91,12882.0,104.8856,104.9134,104.8763,104.8763,12882.0
2016-12-09 15:50:00,112.92,112.97,112.92,112.95,51828.0,104.8856,104.932,104.8856,104.9134,51828.0
2016-12-09 15:55:00,112.94,112.97,112.91,112.97,20829.0,104.9041,104.932,104.8763,104.932,20829.0
2016-12-12 09:30:00,112.88,112.88,112.61,112.73,18797.0,104.8484,104.8484,104.5976,104.7091,18797.0
2016-12-12 09:35:00,112.68,112.73,112.58,112.73,5734.0,104.6626,104.7091,104.5697,104.7091,5734.0
2016-12-12 09:40:00,112.71,112.71,112.6,112.65,5286.0,104.6905,104.6905,104.5883,104.6348,5286.0
2016-12-12 09:45:00,112.67,112.73,112.63,112.73,4040.0,104.6533,104.7091,104.6162,104.7091,4040.0
2016-12-12 09:50:00,112.75,112.85,112.74,112.84,12002.0,104.7276,104.8205,104.7184,104.8112,12002.0
2016-12-12 09:55:00,112.83,112.85,112.82,112.85,3894.0,104.802,104.8205,104.7927,104.8205,3894.0
2016-12-12 10:00:00,112.86,112.9,112.85,112.85,8720.0,104.8298,104.867,104.8205,104.8205,8720.0
2016-12-12 10:05:00,112.83,112.86,112.76,112.76,2218.0,104.802,104.8298,104.7369,104.7369,2218.0
2016-12-12 10:10:00,112.8,112.8,112.7,112.71,2538.0,104.7741,104.7741,104.6812,104.6905,2538.0
2016-12-12 10:15:00,112.74,112.74,112.63,112.64,1607.0,104.7184,104.7184,104.6162,104.6255,1607.0
2016-12-12 10:20:00,112.64,112.7,112.62,112.63,3591.0,104.6255,104.6812,104.6069,104.6162,3591.0
2016-12-12 10:25:00,112.66,112.67,112.56,112.56,8378.0,104.6441,104.6533,104.5512,104.5512,8378.0
2016-12-12 10:30:00,112.62,112.65,112.6,112.62,2235.0,104.6069,104.6348,104.5883,104.6069,2235.0
2016-12-12 10:35:00,112.62,112.71,112.62,112.68,5291.0,104.6069,104.6905,104.6069,104.6626,5291.0
2016-12-12 10:40:00,112.65,112.67,112.61,112.61,2511.0,104.6348,104.6533,104.5976,104.5976,2511.0
2016-12-12 10:45:00,112.63,112.65,112.57,112.58,2353.0,104.6162,104.6348,104.5605,104.5697,2353.0
2016-12-12 10:50:00,112.58,112.61,112.55,112.55,2157.0,104.5697,104.5976,104.5419,104.5419,2157.0
2016-12-12 10:55:00,112.56,112.62,112.56,112.61,4469.0,104.5512,104.6069,104.5512,104.5976,4469.0
2016-12-12 11:00:00,112.61,112.63,112.59,112.61,2340.0,104.5976,104.6162,104.579,104.5976,2340.0
2016-12-12 11:05:00,112.62,112.63,112.59,112.59,1808.0,104.6069,104.6162,104.579,104.579,1808.0
2016-12-12 11:10:00,112.63,112.66,112.62,112.64,5464.0,104.6162,104.6441,104.6069,104.6255,5464.0
2016-12-12 11:15:00,112.66,112.7,112.66,112.66,4691.0,104.6441,104.6812,104.6441,104.6441,4691.0
2016-12-12 11:20:00,112.64,112.69,112.63,112.64,14350.0,104.6255,104.6719,104.6162,104.6255,14350.0
2016-12-12 11:25:00,112.65,112.67,112.61,112.61,915.0,104.6348,104.6533,104.5976,104.5976,915.0
2016-12-12 11:30:00,112.6,112.68,112.6,112.66,2604.0,104.5883,104.6626,104.5883,104.6441,2604.0
2016-12-12 11:35:00,112.65,112.66,112.58,112.59,4452.0,104.6348,104.6441,104.5697,104.579,4452.0
2016-12-12 11:40:00,112.56,112.6,112.54,112.55,3697.0,104.5512,104.5883,104.5326,104.5419,3697.0
2016-12-12 11:45:00,112.54,112.59,112.54,112.57,10751.0,104.5326,104.579,104.5326,104.5605,10751.0
2016-12-12 11:50:00,112.55,112.56,112.5,112.5,2436.0,104.5419,104.5512,104.4954,104.4954,2436.0
2016-12-12 11:55:00,112.51,112.56,112.5,112.54,11739.0,104.5047,104.5512,104.4954,104.5326,11739.0
2016-12-12 12:00:00,112.52,112.52,112.38,112.41,2915.0,104.514,104.514,104.384,104.4118,2915.0
2016-12-12 12:05:00,112.38,112.41,112.37,112.38,4186.0,104.384,104.4118,104.3747,104.384,4186.0
2016-12-12 12:10:00,112.38,112.44,112.38,112.43,10402.0,104.384,104.4397,104.384,104.4304,10402.0
2016-12-12 12:15:00,112.43,112.46,112.4,112.4,6126.0,104.4304,104.4583,104.4026,104.4026,6126.0
2016-12-12 12:20:00,112.39,112.44,112.37,112.42,2228.0,104.3933,104.4397,104.3747,104.4211,2228.0
2016-12-12 12:25:00,112.44,112.44,112.38,112.4,3447.0,104.4397,104.4397,104.384,104.4026,3447.0
2016-12-12 12:30:00,112.42,112.45,112.41,112.45,5065.0,104.4211,104.449,104.4118,104.449,5065.0
2016-12-12 12:35:00,112.5,112.51,112.46,112.51,9630.0,104.4954,104.5047,104.4583,104.5047,9630.0
2016-12-12 12:40:00,112.5,112.53,112.46,112.53,23059.0,104.4954,104.5233,104.4583,104.5233,23059.0
2016-12-12 12:45:00,112.52,112.53,112.51,112.53,2971.0,104.514,104.5233,104.5047,104.5233,2971.0
2016-12-12 12:50:00,112.51,112.52,112.46,112.46,2038.0,104.5047,104.514,104.4583,104.4583,2038.0
2016-12-12 12:55:00,112.48,112.5,112.46,112.5,1233.0,104.4769,104.4954,104.4583,104.4954,1233.0
2016-12-12 13:00:00,112.53,112.53,112.49,112.52,11144.0,104.5233,104.5233,104.4861,104.514,11144.0
2016-12-12 13:05:00,112.51,112.52,112.5,112.51,1017.0,104.5047,104.514,104.4954,104.5047,1017.0
2016-12-12 13:10:00,112.5,112.52,112.46,112.48,4658.0,104.4954,104.514,104.4583,104.4769,4658.0
2016-12-12 13:15:00,112.48,112.56,112.48,112.55,7415.0,104.4769,104.5512,104.4769,104.5419,7415.0
2016-12-12 13:20:00,112.58,112.59,112.56,112.58,6410.0,104.5697,104.579,104.5512,104.5697,6410.0
2016-12-12 13:25:00,112.56,112.6,112.55,112.56,5249.0,104.5512,104.5883,104.5419,104.5512,5249.0
2016-12-12 13:30:00,112.56,112.57,112.45,112.45,7983.0,104.5512,104.5605,104.449,104.449,7983.0
2016-12-12 13:35:00,112.48,112.5,112.44,112.46,5959.0,104.4769,104.4954,104.4397,104.4583,5959.0
2016-12-12 13:40:00,112.47,112.53,112.47,112.49,8295.0,104.4676,104.5233,104.4676,104.4861,8295.0
2016-12-12 13:45:00,112.5,112.52,112.44,112.44,4428.0,104.4954,104.514,104.4397,104.4397,4428.0
2016-12-12 13:50:00,112.42,112.46,112.42,112.44,1505.0,104.4211,104.4583,104.4211,104.4397,1505.0
2016-12-12 13:55:00,112.43,112.47,112.42,112.44,4588.0,104.4304,104.4676,104.4211,104.4397,4588.0
2016-12-12 14:00:00,112.45,112.5,112.44,112.48,3892.0,104.449,104.4954,104.4397,104.4769,3892.0
2016-12-12 14:05:00,112.47,112.48,112.44,112.47,9720.0,104.4676,104.4769,104.4397,104.4676,9720.0
2016-12-12 14:10:00,112.5,112.55,112.5,112.54,4021.0,104.4954,104.5419,104.4954,104.5326,4021.0
2016-12-12 14:15:00,112.53,112.59,112.51,112.57,7751.0,104.5233,104.579,104.5047,104.5605,7751.0
2016-12-12 14:20:00,112.58,112.58,112.54,112.55,12699.0,104.5697,104.5697,104.5326,104.5419,12699.0
2016-12-12 14:25:00,112.56,112.56,112.46,112.48,37193.0,104.5512,104.5512,104.4583,104.4769,37193.0
2016-12-12 14:30:00,112.49,112.53,112.47,112.48,30718.0,104.4861,104.5233,104.4676,104.4769,30718.0
2016-12-12 14:35:00,112.49,112.51,112.46,112.47,12253.0,104.4861,104.5047,104.4583,104.4676,12253.0
2016-12-12 14:40:00,112.47,112.48,112.45,112.46,7523.0,104.4676,104.4769,104.449,104.4583,7523.0
2016-12-12 14:45:00,112.49,112.51,112.45,112.48,35619.0,104.4861,104.5047,104.449,104.4769,35619.0
2016-12-12 14:50:00,112.46,112.48,112.42,112.44,9070.0,104.4583,104.4769,104.4211,104.4397,9070.0
2016-12-12 14:55:00,112.45,112.5,112.45,112.49,25138.0,104.449,104.4954,104.449,104.4861,25138.0
2016-12-12 15:00:00,112.47,112.52,112.46,112.52,12475.0,104.4676,104.514,104.4583,104.514,12475.0
2016-12-12 15:05:00,112.5,112.53,112.48,112.52,7953.0,104.4954,104.5233,104.4769,104.514,7953.0
2016-12-12 15:10:00,112.52,112.57,112.5,112.55,12280.0,104.514,104.5605,104.4954,104.5419,12280.0
2016-12-12 15:15:00,112.55,112.56,112.5,112.54,8133.0,104.5419,104.5512,104.4954,104.5326,8133.0
2016-12-12 15:20:00,112.52,112.58,112.52,112.57,14394.0,104.514,104.5697,104.514,104.5605,14394.0
2016-12-12 15:25:00,112.57,112.59,112.54,112.54,6931.0,104.5605,104.579,104.5326,104.5326,6931.0
2016-12-12 15:30:00,112.52,112.54,112.5,112.52,35488.0,104.514,104.5326,104.4954,104.514,35488.0
2016-12-12 15:35:00,112.5,112.55,112.5,112.54,124293.0,104.4954,104.5419,104.4954,104.5326,124293.0
2016-12-12 15:40:00,112.54,112.57,112.54,112.55,9236.0,104.5326,104.5605,104.5326,104.5419,9236.0
2016-12-12 15:45:00,112.56,112.61,112.55,112.6,3085.0,104.5512,104.5976,104.5419,104.5883,3085.0
2016-12-12 15:50:00,112.6,112.65,112.6,112.63,19151.0,104.5883,104.6348,104.5883,104.6162,19151.0
2016-12-12 15:55:00,112.63,112.66,112.59,112.63,11352.0,104.6162,104.6441,104.579,104.6162,11352.0
2016-12-13 09:30:00,113.08,113.09,113.01,113.08,25661.0,105.0342,105.0435,104.9692,105.0342,25661.0
2016-12-13 09:35:00,113.12,113.28,113.1,113.27,3274.0,105.0713,105.2199,105.0527,105.2107,3274.0
2016-12-13 09:40:00,113.27,113.5,113.26,113.5,13634.0,105.2107,105.4243,105.2014,105.4243,13634.0
2016-12-13 09:45:00,113.44,113.49,113.43,113.43,3199.0,105.3686,105.415,105.3593,105.3593,3199.0
2016-12-13 09:50:00,113.51,113.6,113.51,113.6,1143.0,105.4336,105.5172,105.4336,105.5172,1143.0
2016-12-13 09:55:00,113.6,113.6,113.49,113.5,905.0,105.5172,105.5172,105.415,105.4243,905.0
2016-12-13 10:00:00,113.53,113.53,113.46,113.49,9821.0,105.4522,105.4522,105.3871,105.415,9821.0
2016-12-13 10:05:00,113.46,113.47,113.35,113.41,6387.0,105.3871,105.3964,105.285,105.3407,6387.0
2016-12-13 10:10:00,113.43,113.51,113.43,113.43,3049.0,105.3593,105.4336,105.3593,105.3593,3049.0
2016-12-13 10:15:00,113.45,113.51,113.39,113.46,2239.0,105.3778,105.4336,105.3221,105.3871,2239.0
2016-12-13 10:20:00,113.46,113.49,113.45,113.46,3441.0,105.3871,105.415,105.3778,105.3871,3441.0
2016-12-13 10:25:00,113.52,113.58,113.5,113.57,6708.0,105.4429,105.4986,105.4243,105.4893,6708.0
2016-12-13 10:30:00,113.55,113.57,113.48,113.48,4183.0,105.4707,105.4893,105.4057,105.4057,4183.0
2016-12-13 10:35:00,113.45,113.51,113.43,113.51,2238.0,105.3778,105.4336,105.3593,105.4336,2238.0
2016-12-13 10:40:00,113.54,113.56,113.46,113.48,4370.0,105.4614,105.48,105.3871,105.4057,4370.0
2016-12-13 10:45:00,113.47,113.54,113.45,113.52,3597.0,105.3964,105.4614,105.3778,105.4429,3597.0
2016-12-13 10:50:00,113.51,113.61,113.51,113.61,7371.0,105.4336,105.5265,105.4336,105.5265,7371.0
2016-12-13 10:55:00,113.62,113.65,113.6,113.61,9675.0,105.5357,105.5636,105.5172,105.5265,9675.0
2016-12-13 11:00:00,113.61,113.62,113.56,113.57,4129.0,105.5265,105.5357,105.48,105.4893,4129.0
2016-12-13 11:05:00,113.56,113.61,113.54,113.56,6137.0,105.48,105.5265,105.4614,105.48,6137.0
2016-12-13 11:10:00,113.59,113.61,113.58,113.61,1198.0,105.5079,105.5265,105.4986,105.5265,1198.0
2016-12-13 11:15:00,113.63,113.64,113.55,113.6,6457.0,105.545,105.5543,105.4707,105.5172,6457.0
2016-12-13 11:20:00,113.62,113.7,113.62,113.7,5809.0,105.5357,105.6101,105.5357,105.6101,5809.0
2016-12-13 11:25:00,113.69,113.75,113.69,113.75,4027.0,105.6008,105.6565,105.6008,105.6565,4027.0
2016-12-13 11:30:00,113.74,113.74,113.69,113.7,3985.0,105.6472,105.6472,105.6008,105.6101,3985.0
2016-12-13 11:35:00,113.7,113.74,113.7,113.71,1664.0,105.6101,105.6472,105.6101,105.6193,1664.0
2016-12-13 11:40:00,113.75,113.78,113.72,113.72,5865.0,105.6565,105.6844,105.6286,105.6286,5865.0
2016-12-13 11:45:00,113.71,113.78,113.7,113.75,3805.0,105.6193,105.6844,105.6101,105.6565,3805.0
2016-12-13 11:50:00,113.78,113.79,113.72,113.77,2887.0,105.6844,105.6937,105.6286,105.6751,2887.0
2016-12-13 11:55:00,113.73,113.82,113.72,113.79,5429.0,105.6379,105.7215,105.6286,105.6937,5429.0
2016-12-13 12:00:00,113.82,113.85,113.79,113.81,2186.0,105.7215,105.7494,105.6937,105.7122,2186.0
2016-12-13 12:05:00,113.81,113.82,113.77,113.79,14655.0,105.7122,105.7215,105.6751,105.6937,14655.0
2016-12-13 12:10:00,113.77,113.8,113.76,113.8,3579.0,105.6751,105.7029,105.6658,105.7029,3579.0
2016-12-13 12:15:00,113.8,113.87,113.8,113.81,4950.0,105.7029,105.768,105.7029,105.7122,4950.0
2016-12-13 12:20:00,113.79,113.84,113.79,113.8,5524.0,105.6937,105.7401,105.6937,105.7029,5524.0
2016-12-13 12:25:00,113.81,113.82,113.71,113.74,8994.0,105.7122,105.7215,105.6193,105.6472,8994.0
2016-12-13 12:30:00,113.75,113.75,113.72,113.73,2707.0,105.6565,105.6565,105.6286,105.6379,2707.0
2016-12-13 12:35:00,113.74,113.75,113.69,113.7,8387.0,105.6472,105.6565,105.6008,105.6101,8387.0
2016-12-13 12:40:00,113.7,113.73,113.69,113.73,5603.0,105.6101,105.6379,105.6008,105.6379,5603.0
2016-12-13 12:45:00,113.74,113.76,113.73,113.74,2567.0,105.6472,105.6658,105.6379,105.6472,2567.0
2016-12-13 12:50:00,113.75,113.75,113.7,113.7,3645.0,105.6565,105.6565,105.6101,105.6101,3645.0
2016-12-13 12:55:00,113.73,113.73,113.7,113.71,1668.0,105.6379,105.6379,105.6101,105.6193,1668.0
2016-12-13 13:00:00,113.68,113.79,113.68,113.74,3652.0,105.5915,105.6937,105.5915,105.6472,3652.0
2016-12-13 13:05:00,113.76,113.78,113.72,113.72,7996.0,105.6658,105.6844,105.6286,105.6286,7996.0
2016-12-13 13:10:00,113.71,113.73,113.69,113.73,15595.0,105.6193,105.6379,105.6008,105.6379,15595.0
2016-12-13 13:15:00,113.75,113.89,113.75,113.87,2051.0,105.6565,105.7865,105.6565,105.768,2051.0
2016-12-13 13:20:00,113.89,113.91,113.89,113.91,6216.0,105.7865,105.8051,105.7865,105.8051,6216.0
2016-12-13 13:25:00,113.89,113.9,113.87,113.89,5145.0,105.7865,105.7958,105.768,105.7865,5145.0
2016-12-13 13:30:00,113.92,113.92,113.88,113.89,4635.0,105.8144,105.8144,105.7772,105.7865,4635.0
2016-12-13 13:35:00,113.91,113.93,113.86,113.86,5289.0,105.8051,105.8237,105.7587,105.7587,5289.0
2016-12-13 13:40:00,113.87,113.9,113.86,113.87,3232.0,105.768,105.7958,105.7587,105.768,3232.0
2016-12-13 13:45:00,113.84,113.85,113.79,113.8,5311.0,105.7401,105.7494,105.6937,105.7029,5311.0
2016-12-13 13:50:00,113.81,113.82,113.78,113.81,9908.0,105.7122,105.7215,105.6844,105.7122,9908.0
2016-12-13 13:55:00,113.83,113.84,113.81,113.83,3954.0,105.7308,105.7401,105.7122,105.7308,3954.0
2016-12-13 14:00:00,113.84,113.84,113.8,113.81,2947.0,105.7401,105.7401,105.7029,105.7122,2947.0
2016-12-13 14:05:00,113.77,113.8,113.75,113.76,13798.0,105.6751,105.7029,105.6565,105.6658,13798.0
2016-12-13 14:10:00,113.74,113.76,113.72,113.76,5366.0,105.6472,105.6658,105.6286,105.6658,5366.0
2016-12-13 14:15:00,113.74,113.76,113.69,113.73,14941.0,105.6472,105.6658,105.6008,105.6379,14941.0
2016-12-13 14:20:00,113.72,113.73,113.65,113.66,4960.0,105.6286,105.6379,105.5636,105.5729,4960.0
2016-12-13 14:25:00,113.66,113.66,113.59,113.59,3174.0,105.5729,105.5729,105.5079,105.5079,3174.0
2016-12-13 14:30:00,113.6,113.67,113.58,113.64,12023.0,105.5172,105.5822,105.4986,105.5543,12023.0
2016-12-13 14:35:00,113.66,113.7,113.62,113.69,5515.0,105.5729,105.6101,105.5357,105.6008,5515.0
2016-12-13 14:40:00,113.68,113.72,113.66,113.69,9820.0,105.5915,105.6286,105.5729,105.6008,9820.0
2016-12-13 14:45:00,113.69,113.72,113.69,113.72,16346.0,105.6008,105.6286,105.6008,105.6286,16346.0
2016-12-13 14:50:00,113.72,113.76,113.71,113.73,15875.0,105.6286,105.6658,105.6193,105.6379,15875.0
2016-12-13 14:55:00,113.74,113.75,113.69,113.69,11398.0,105.6472,105.6565,105.6008,105.6008,11398.0
2016-12-13 15:00:00,113.69,113.72,113.68,113.68,12021.0,105.6008,105.6286,105.5915,105.5915,12021.0
2016-12-13 15:05:00,113.7,113.72,113.68,113.7,10195.0,105.6101,105.6286,105.5915,105.6101,10195.0
2016-12-13 15:10:00,113.69,113.69,113.62,113.64,33714.0,105.6008,105.6008,105.5357,105.5543,33714.0
2016-12-13 15:15:00,113.62,113.7,113.62,113.7,36079.0,105.5357,105.6101,105.5357,105.6101,36079.0
2016-12-13 15:20:00,113.69,113.73,113.67,113.69,7374.0,105.6008,105.6379,105.5822,105.6008,7374.0
2016-12-13 15:25:00,113.71,113.73,113.69,113.71,8133.0,105.6193,105.6379,105.6008,105.6193,8133.0
2016-12-13 15:30:00,113.71,113.78,113.7,113.77,8260.0,105.6193,105.6844,105.6101,105.6751,8260.0
2016-12-13 15:35:00,113.79,113.79,113.73,113.74,4067.0,105.6937,105.6937,105.6379,105.6472,4067.0
2016-12-13 15:40:00,113.76,113.79,113.74,113.76,7254.0,105.6658,105.6937,105.6472,105.6658,7254.0
2016-12-13 15:45:00,113.75,113.76,113.66,113.67,8184.0,105.6565,105.6658,105.5729,105.5822,8184.0
2016-12-13 15:50:00,113.66,113.67,113.57,113.58,10793.0,105.5729,105.5822,105.4893,105.4986,10793.0
2016-12-13 15:55:00,113.58,113.6,113.53,113.58,18870.0,105.4986,105.5172,105.4522,105.4986,18870.0
2016-12-14 09:30:00,113.59,113.81,113.57,113.75,17085.0,105.5079,105.7122,105.4893,105.6565,17085.0
2016-12-14 09:35:00,113.79,113.79,113.69,113.71,3313.0,105.6937,105.6937,105.6008,105.6193,3313.0
2016-12-14 09:40:00,113.73,113.75,113.68,113.68,2243.0,105.6379,105.6565,105.5915,105.5915,2243.0
2016-12-14 09:45:00,113.71,113.71,113.66,113.69,6417.0,105.6193,105.6193,105.5729,105.6008,6417.0
2016-12-14 09:50:00,113.68,113.74,113.68,113.69,25865.0,105.5915,105.6472,105.5915,105.6008,25865.0
2016-12-14 09:55:00,113.68,113.74,113.67,113.71,1713.0,105.5915,105.6472,105.5822,105.6193,1713.0
2016-12-14 10:00:00,113.67,113.7,113.62,113.62,5174.0,105.5822,105.6101,105.5357,105.5357,5174.0
2016-12-14 10:05:00,113.55,113.55,113.5,113.5,2044.0,105.4707,105.4707,105.4243,105.4243,2044.0
2016-12-14 10:10:00,113.49,113.54,113.49,113.49,2540.0,105.415,105.4614,105.415,105.415,2540.0
2016-12-14 10:15:00,113.49,113.52,113.49,113.5,1347.0,105.415,105.4429,105.415,105.4243,1347.0
2016-12-14 10:20:00,113.44,113.57,113.44,113.57,2222.0,105.3686,105.4893,105.3686,105.4893,2222.0
2016-12-14 10:25:00,113.59,113.67,113.56,113.59,3361.0,105.5079,105.5822,105.48,105.5079,3361.0
2016-12-14 10:30:00,113.63,113.67,113.61,113.61,7226.0,105.545,105.5822,105.5265,105.5265,7226.0
2016-12-14 10:35:00,113.63,113.63,113.54,113.57,4583.0,105.545,105.545,105.4614,105.4893,4583.0
2016-12-14 10:40:00,113.61,113.64,113.58,113.58,6092.0,105.5265,105.5543,105.4986,105.4986,6092.0
2016-12-14 10:45:00,113.58,113.58,113.53,113.58,2934.0,105.4986,105.4986,105.4522,105.4986,2934.0
2016-12-14 10:50:00,113.58,113.6,113.53,113.57,7487.0,105.4986,105.5172,105.4522,105.4893,7487.0
2016-12-14 10:55:00,113.58,113.58,113.55,113.57,2347.0,105.4986,105.4986,105.4707,105.4893,2347.0
2016-12-14 11:00:00,113.58,113.59,113.5,113.51,3983.0,105.4986,105.5079,105.4243,105.4336,3983.0
2016-12-14 11:05:00,113.51,113.52,113.45,113.48,2076.0,105.4336,105.4429,105.3778,105.4057,2076.0
2016-12-14 11:10:00,113.46,113.48,113.43,113.43,4038.0,105.3871,105.4057,105.3593,105.3593,4038.0
2016-12-14 11:15:00,113.45,113.49,113.44,113.47,4007.0,105.3778,105.415,105.3686,105.3964,4007.0
2016-12-14 11:20:00,113.52,113.55,113.5,113.54,2243.0,105.4429,105.4707,105.4243,105.4614,2243.0
2016-12-14 11:25:00,113.56,113.56,113.49,113.5,1937.0,105.48,105.48,105.415,105.4243,1937.0
2016-12-14 11:30:00,113.48,113.49,113.45,113.46,1241.0,105.4057,105.415,105.3778,105.3871,1241.0
2016-12-14 11:35:00,113.44,113.47,113.4,113.47,7205.0,105.3686,105.3964,105.3314,105.3964,7205.0
2016-12-14 11:40:00,113.47,113.47,113.39,113.39,7771.0,105.3964,105.3964,105.3221,105.3221,7771.0
2016-12-14 11:45:00,113.41,113.48,113.41,113.48,7800.0,105.3407,105.4057,105.3407,105.4057,7800.0
2016-12-14 11:50:00,113.48,113.5,113.45,113.45,81620.0,105.4057,105.4243,105.3778,105.3778,81620.0
2016-12-14 11:55:00,113.49,113.49,113.43,113.47,5855.0,105.415,105.415,105.3593,105.3964,5855.0
2016-12-14 12:00:00,113.47,113.54,113.46,113.54,4187.0,105.3964,105.4614,105.3871,105.4614,4187.0
2016-12-14 12:05:00,113.53,113.54,113.48,113.49,7163.0,105.4522,105.4614,105.4057,105.415,7163.0
2016-12-14 12:10:00,113.5,113.55,113.49,113.55,2543.0,105.4243,105.4707,105.415,105.4707,2543.0
2016-12-14 12:15:00,113.54,113.56,113.51,113.52,8530.0,105.4614,105.48,105.4336,105.4429,8530.0
2016-12-14 12:20:00,113.52,113.56,113.52,113.55,51390.0,105.4429,105.48,105.4429,105.4707,51390.0
2016-12-14 12:25:00,113.56,113.6,113.56,113.59,1232.0,105.48,105.5172,105.48,105.5079,1232.0
2016-12-14 12:30:00,113.61,113.61,113.57,113.58,1804.0,105.5265,105.5265,105.4893,105.4986,1804.0
2016-12-14 12:35:00,113.6,113.66,113.59,113.66,3707.0,105.5172,105.5729,105.5079,105.5729,3707.0
2016-12-14 12:40:00,113.62,113.64,113.61,113.62,1326.0,105.5357,105.5543,105.5265,105.5357,1326.0
2016-12-14 12:45:00,113.64,113.66,113.6,113.65,4369.0,105.5543,105.5729,105.5172,105.5636,4369.0
2016-12-14 12:50:00,113.65,113.68,113.63,113.66,3263.0,105.5636,105.5915,105.545,105.5729,3263.0
2016-12-14 12:55:00,113.67,113.7,113.67,113.7,2533.0,105.5822,105.6101,105.5822,105.6101,2533.0
2016-12-14 13:00:00,113.68,113.74,113.68,113.71,11356.0,105.5915,105.6472,105.5915,105.6193,11356.0
2016-12-14 13:05:00,113.69,113.7,113.65,113.65,2522.0,105.6008,105.6101,105.5636,105.5636,2522.0
2016-12-14 13:10:00,113.66,113.67,113.63,113.63,1932.0,105.5729,105.5822,105.545,105.545,1932.0
2016-12-14 13:15:00,113.62,113.66,113.61,113.65,1023.0,105.5357,105.5729,105.5265,105.5636,1023.0
2016-12-14 13:20:00,113.67,113.68,113.65,113.67,752.0,105.5822,105.5915,105.5636,105.5822,752.0
2016-12-14 13:25:00,113.67,113.71,113.67,113.7,11922.0,105.5822,105.6193,105.5822,105.6101,11922.0
2016-12-14 13:30:00,113.71,113.74,113.69,113.69,13789.0,105.6193,105.6472,105.6008,105.6008,13789.0
2016-12-14 13:35:00,113.7,113.74,113.7,113.72,4332.0,105.6101,105.6472,105.6101,105.6286,4332.0
2016-12-14 13:40:00,113.7,113.73,113.68,113.73,60522.0,105.6101,105.6379,105.5915,105.6379,60522.0
2016-12-14 13:45:00,113.71,113.71,113.68,113.69,3468.0,105.6193,105.6193,105.5915,105.6008,3468.0
2016-12-14 13:50:00,113.68,113.68,113.65,113.67,4941.0,105.5915,105.5915,105.5636,105.5822,4941.0
2016-12-14 13:55:00,113.67,113.76,113.67,113.68,4333.0,105.5822,105.6658,105.5822,105.5915,4333.0
2016-12-14 14:00:00,113.71,113.85,113.36,113.78,9646.0,105.6193,105.7494,105.2942,105.6844,9646.0
2016-12-14 14:05:00,113.74,113.74,113.52,113.59,11875.0,105.6472,105.6472,105.4429,105.5079,11875.0
2016-12-14 14:10:00,113.57,113.62,113.14,113.14,21667.0,105.4893,105.5357,105.0899,105.0899,21667.0
2016-12-14 14:15:00,113.16,113.33,113.05,113.33,14181.0,105.1085,105.2664,105.0063,105.2664,14181.0
2016-12-14 14:20:00,113.36,113.37,113.26,113.29,9379.0,105.2942,105.3035,105.2014,105.2292,9379.0
2016-12-14 14:25:00,113.2,113.27,113.03,113.03,7786.0,105.1456,105.2107,104.9877,104.9877,7786.0
2016-12-14 14:30:00,113.07,113.31,113.07,113.26,10309.0,105.0249,105.2478,105.0249,105.2014,10309.0
2016-12-14 14:35:00,113.26,113.38,113.19,113.37,11226.0,105.2014,105.3128,105.1363,105.3035,11226.0
2016-12-14 14:40:00,113.38,113.52,113.38,113.49,233462.0,105.3128,105.4429,105.3128,105.415,233462.0
2016-12-14 14:45:00,113.51,113.52,113.39,113.43,6571.0,105.4336,105.4429,105.3221,105.3593,6571.0
2016-12-14 14:50:00,113.48,113.48,113.34,113.34,19026.0,105.4057,105.4057,105.2757,105.2757,19026.0
2016-12-14 14:55:00,113.29,113.29,113.11,113.13,33282.0,105.2292,105.2292,105.062,105.0806,33282.0
2016-12-14 15:00:00,113.07,113.26,113.07,113.19,16692.0,105.0249,105.2014,105.0249,105.1363,16692.0
2016-12-14 15:05:00,113.22,113.27,112.89,112.92,76406.0,105.1642,105.2107,104.8577,104.8856,76406.0
2016-12-14 15:10:00,112.85,112.95,112.79,112.88,42885.0,104.8205,104.9134,104.7648,104.8484,42885.0
2016-12-14 15:15:00,112.86,112.87,112.67,112.77,46007.0,104.8298,104.8391,104.6533,104.7462,46007.0
2016-12-14 15:20:00,112.79,112.98,112.79,112.93,19516.0,104.7648,104.9413,104.7648,104.8948,19516.0
2016-12-14 15:25:00,112.94,113.01,112.91,113.01,20177.0,104.9041,104.9692,104.8763,104.9692,20177.0
2016-12-14 15:30:00,112.99,113.38,112.99,113.38,18111.0,104.9506,105.3128,104.9506,105.3128,18111.0
2016-12-14 15:35:00,113.37,113.46,113.32,113.38,9985.0,105.3035,105.3871,105.2571,105.3128,9985.0
2016-12-14 15:40:00,113.41,113.41,113.15,113.16,29276.0,105.3407,105.3407,105.0992,105.1085,29276.0
2016-12-14 15:45:00,113.13,113.21,113.05,113.07,24273.0,105.0806,105.1549,105.0063,105.0249,24273.0
2016-12-14 15:50:00,113.05,113.05,112.73,112.9,27197.0,105.0063,105.0063,104.7091,104.867,27197.0
2016-12-14 15:55:00,112.86,112.97,112.77,112.9,67782.0,104.8298,104.932,104.7462,104.867,67782.0
2016-12-15 09:30:00,113.01,113.04,112.88,113.04,15560.0,104.9692,104.997,104.8484,104.997,15560.0
2016-12-15 09:35:00,113.14,113.14,112.99,113.0,4504.0,105.0899,105.0899,104.9506,104.9599,4504.0
2016-12-15 09:40:00,112.97,113.0,112.93,112.97,9564.0,104.932,104.9599,104.8948,104.932,9564.0
2016-12-15 09:45:00,113.04,113.19,113.04,113.19,5409.0,104.997,105.1363,104.997,105.1363,5409.0
2016-12-15 09:50:00,113.18,113.24,113.18,113.24,3663.0,105.1271,105.1828,105.1271,105.1828,3663.0
2016-12-15 09:55:00,113.28,113.39,113.23,113.39,4536.0,105.2199,105.3221,105.1735,105.3221,4536.0
2016-12-15 10:00:00,113.41,113.42,113.33,113.42,3104.0,105.3407,105.35,105.2664,105.35,3104.0
2016-12-15 10:05:00,113.45,113.52,113.41,113.46,7529.0,105.3778,105.4429,105.3407,105.3871,7529.0
2016-12-15 10:10:00,113.47,113.48,113.35,113.36,6774.0,105.3964,105.4057,105.285,105.2942,6774.0
2016-12-15 10:15:00,113.38,113.43,113.33,113.35,52091.0,105.3128,105.3593,105.2664,105.285,52091.0
2016-12-15 10:20:00,113.34,113.37,113.28,113.32,4900.0,105.2757,105.3035,105.2199,105.2571,4900.0
2016-12-15 10:25:00,113.34,113.39,113.29,113.33,7485.0,105.2757,105.3221,105.2292,105.2664,7485.0
2016-12-15 10:30:00,113.33,113.39,113.3,113.38,14324.0,105.2664,105.3221,105.2385,105.3128,14324.0
2016-12-15 10:35:00,113.38,113.47,113.34,113.47,18617.0,105.3128,105.3964,105.2757,105.3964,18617.0
2016-12-15 10:40:00,113.46,113.48,113.45,113.45,6736.0,105.3871,105.4057,105.3778,105.3778,6736.0
2016-12-15 10:45:00,113.43,113.44,113.3,113.34,2179.0,105.3593,105.3686,105.2385,105.2757,2179.0
2016-12-15 10:50:00,113.3,113.42,113.3,113.38,3334.0,105.2385,105.35,105.2385,105.3128,3334.0
2016-12-15 10:55:00,113.41,113.42,113.34,113.38,3143.0,105.3407,105.35,105.2757,105.3128,3143.0
2016-12-15 11:00:00,113.38,113.53,113.38,113.52,11981.0,105.3128,105.4522,105.3128,105.4429,11981.0
2016-12-15 11:05:00,113.53,113.62,113.52,113.57,5151.0,105.4522,105.5357,105.4429,105.4893,5151.0
2016-12-15 11:10:00,113.58,113.67,113.57,113.62,3117.0,105.4986,105.5822,105.4893,105.5357,3117.0
2016-12-15 11:15:00,113.64,113.68,113.61,113.62,12059.0,105.5543,105.5915,105.5265,105.5357,12059.0
2016-12-15 11:20:00,113.64,113.68,113.61,113.62,2167.0,105.5543,105.5915,105.5265,105.5357,2167.0
2016-12-15 11:25:00,113.6,113.6,113.53,113.53,3853.0,105.5172,105.5172,105.4522,105.4522,3853.0
2016-12-15 11:30:00,113.53,113.56,113.52,113.52,2787.0,105.4522,105.48,105.4429,105.4429,2787.0
2016-12-15 11:35:00,113.51,113.56,113.5,113.56,3762.0,105.4336,105.48,105.4243,105.48,3762.0
2016-12-15 11:40:00,113.57,113.59,113.5,113.5,3435.0,105.4893,105.5079,105.4243,105.4243,3435.0
2016-12-15 11:45:00,113.48,113.49,113.42,113.49,6110.0,105.4057,105.415,105.35,105.415,6110.0
2016-12-15 11:50:00,113.48,113.49,113.42,113.42,7943.0,105.4057,105.415,105.35,105.35,7943.0
2016-12-15 11:55:00,113.4,113.44,113.36,113.44,5282.0,105.3314,105.3686,105.2942,105.3686,5282.0
2016-12-15 12:00:00,113.45,113.46,113.43,113.43,8311.0,105.3778,105.3871,105.3593,105.3593,8311.0
2016-12-15 12:05:00,113.41,113.42,113.35,113.38,5888.0,105.3407,105.35,105.285,105.3128,5888.0
2016-12-15 12:10:00,113.45,113.45,113.41,113.43,2093.0,105.3778,105.3778,105.3407,105.3593,2093.0
2016-12-15 12:15:00,113.42,113.51,113.41,113.49,4515.0,105.35,105.4336,105.3407,105.415,4515.0
2016-12-15 12:20:00,113.49,113.49,113.42,113.47,13904.0,105.415,105.415,105.35,105.3964,13904.0
2016-12-15 12:25:00,113.46,113.52,113.44,113.49,6719.0,105.3871,105.4429,105.3686,105.415,6719.0
2016-12-15 12:30:00,113.45,113.47,113.44,113.46,5246.0,105.3778,105.3964,105.3686,105.3871,5246.0
2016-12-15 12:35:00,113.47,113.5,113.41,113.42,1535.0,105.3964,105.4243,105.3407,105.35,1535.0
2016-12-15 12:40:00,113.43,113.47,113.38,113.41,7646.0,105.3593,105.3964,105.3128,105.3407,7646.0
2016-12-15 12:45:00,113.41,113.41,113.36,113.39,1595.0,105.3407,105.3407,105.2942,105.3221,1595.0
2016-12-15 12:50:00,113.4,113.41,113.34,113.34,2464.0,105.3314,105.3407,105.2757,105.2757,2464.0
2016-12-15 12:55:00,113.34,113.41,113.33,113.38,7184.0,105.2757,105.3407,105.2664,105.3128,7184.0
2016-12-15 13:00:00,113.42,113.43,113.38,113.4,10382.0,105.35,105.3593,105.3128,105.3314,10382.0
2016-12-15 13:05:00,113.42,113.49,113.41,113.47,1356.0,105.35,105.415,105.3407,105.3964,1356.0
2016-12-15 13:10:00,113.48,113.49,113.45,113.47,2555.0,105.4057,105.415,105.3778,105.3964,2555.0
2016-12-15 13:15:00,113.48,113.51,113.48,113.51,4940.0,105.4057,105.4336,105.4057,105.4336,4940.0
2016-12-15 13:20:00,113.51,113.54,113.51,113.54,2838.0,105.4336,105.4614,105.4336,105.4614,2838.0
2016-12-15 13:25:00,113.47,113.5,113.45,113.46,2365.0,105.3964,105.4243,105.3778,105.3871,2365.0
2016-12-15 13:30:00,113.47,113.5,113.47,113.5,10400.0,105.3964,105.4243,105.3964,105.4243,10400.0
2016-12-15 13:35:00,113.49,113.49,113.37,113.38,3407.0,105.415,105.415,105.3035,105.3128,3407.0
2016-12-15 13:40:00,113.38,113.41,113.35,113.35,9782.0,105.3128,105.3407,105.285,105.285,9782.0
2016-12-15 13:45:00,113.32,113.32,113.16,113.16,6814.0,105.2571,105.2571,105.1085,105.1085,6814.0
2016-12-15 13:50:00,113.21,113.23,112.99,113.04,5184.0,105.1549,105.1735,104.9506,104.997,5184.0
2016-12-15 13:55:00,113.06,113.06,112.97,113.01,4913.0,105.0156,105.0156,104.932,104.9692,4913.0
2016-12-15 14:00:00,112.98,113.05,112.94,113.04,8144.0,104.9413,105.0063,104.9041,104.997,8144.0
2016-12-15 14:05:00,113.09,113.13,113.08,113.12,8192.0,105.0435,105.0806,105.0342,105.0713,8192.0
2016-12-15 14:10:00,113.11,113.14,113.09,113.12,7723.0,105.062,105.0899,105.0435,105.0713,7723.0
2016-12-15 14:15:00,113.12,113.17,113.09,113.16,8163.0,105.0713,105.1178,105.0435,105.1085,8163.0
2016-12-15 14:20:00,113.17,113.17,113.08,113.09,5616.0,105.1178,105.1178,105.0342,105.0435,5616.0
2016-12-15 14:25:00,113.09,113.19,113.05,113.17,6592.0,105.0435,105.1363,105.0063,105.1178,6592.0
2016-12-15 14:30:00,113.19,113.22,113.17,113.2,10646.0,105.1363,105.1642,105.1178,105.1456,10646.0
2016-12-15 14:35:00,113.21,113.26,113.18,113.23,27511.0,105.1549,105.2014,105.1271,105.1735,27511.0
2016-12-15 14:40:00,113.23,113.24,113.2,113.24,2407.0,105.1735,105.1828,105.1456,105.1828,2407.0
2016-12-15 14:45:00,113.23,113.24,113.16,113.18,14813.0,105.1735,105.1828,105.1085,105.1271,14813.0
2016-12-15 14:50:00,113.18,113.28,113.18,113.24,11748.0,105.1271,105.2199,105.1271,105.1828,11748.0
2016-12-15 14:55:00,113.22,113.23,113.16,113.17,5865.0,105.1642,105.1735,105.1085,105.1178,5865.0
2016-12-15 15:00:00,113.18,113.23,113.15,113.19,5904.0,105.1271,105.1735,105.0992,105.1363,5904.0
2016-12-15 15:05:00,113.21,113.21,113.16,113.17,4570.0,105.1549,105.1549,105.1085,105.1178,4570.0
2016-12-15 15:10:00,113.13,113.17,113.13,113.15,2787.0,105.0806,105.1178,105.0806,105.0992,2787.0
2016-12-15 15:15:00,113.12,113.18,113.12,113.16,5280.0,105.0713,105.1271,105.0713,105.1085,5280.0
2016-12-15 15:20:00,113.15,113.19,113.15,113.16,3168.0,105.0992,105.1363,105.0992,105.1085,3168.0
2016-12-15 15:25:00,113.17,113.18,113.1,113.11,7270.0,105.1178,105.1271,105.0527,105.062,7270.0
2016-12-15 15:30:00,113.16,113.23,113.15,113.16,7807.0,105.1085,105.1735,105.0992,105.1085,7807.0
2016-12-15 15:35:00,113.17,113.19,113.11,113.15,22344.0,105.1178,105.1363,105.062,105.0992,22344.0
2016-12-15 15:40:00,113.18,113.24,113.15,113.21,29323.0,105.1271,105.1828,105.0992,105.1549,29323.0
2016-12-15 15:45:00,113.23,113.28,113.13,113.13,11889.0,105.1735,105.2199,105.0806,105.0806,11889.0
2016-12-15 15:50:00,113.12,113.2,113.12,113.19,13542.0,105.0713,105.1456,105.0713,105.1363,13542.0
2016-12-15 15:55:00,113.19,113.2,113.1,113.12,35618.0,105.1363,105.1456,105.0527,105.0713,35618.0
2016-12-16 09:30:00,113.36,113.41,113.22,113.35,11508.0,105.2942,105.3407,105.1642,105.285,11508.0
2016-12-16 09:35:00,113.47,113.51,113.36,113.4,15196.0,105.3964,105.4336,105.2942,105.3314,15196.0
2016-12-16 09:40:00,113.4,113.41,113.3,113.3,17791.0,105.3314,105.3407,105.2385,105.2385,17791.0
2016-12-16 09:45:00,113.34,113.39,113.24,113.25,12158.0,105.2757,105.3221,105.1828,105.1921,12158.0
2016-12-16 09:50:00,113.26,113.3,113.18,113.23,8116.0,105.2014,105.2385,105.1271,105.1735,8116.0
2016-12-16 09:55:00,113.22,113.33,113.21,113.3,4500.0,105.1642,105.2664,105.1549,105.2385,4500.0
2016-12-16 10:00:00,113.34,113.34,113.18,113.18,4188.0,105.2757,105.2757,105.1271,105.1271,4188.0
2016-12-16 10:05:00,113.19,113.26,113.19,113.21,5563.0,105.1363,105.2014,105.1363,105.1549,5563.0
2016-12-16 10:10:00,113.19,113.26,113.19,113.25,5277.0,105.1363,105.2014,105.1363,105.1921,5277.0
2016-12-16 10:15:00,113.23,113.24,113.2,113.2,9082.0,105.1735,105.1828,105.1456,105.1456,9082.0
2016-12-16 10:20:00,113.21,113.23,113.18,113.23,9178.0,105.1549,105.1735,105.1271,105.1735,9178.0
2016-12-16 10:25:00,113.24,113.24,113.17,113.19,3400.0,105.1828,105.1828,105.1178,105.1363,3400.0
2016-12-16 10:30:00,113.21,113.22,113.08,113.1,4664.0,105.1549,105.1642,105.0342,105.0527,4664.0
2016-12-16 10:35:00,113.12,113.2,113.1,113.2,4825.0,105.0713,105.1456,105.0527,105.1456,4825.0
2016-12-16 10:40:00,113.21,113.31,113.21,113.29,1396.0,105.1549,105.2478,105.1549,105.2292,1396.0
2016-12-16 10:45:00,113.25,113.28,113.2,113.21,8661.0,105.1921,105.2199,105.1456,105.1549,8661.0
2016-12-16 10:50:00,113.23,113.23,113.2,113.23,2565.0,105.1735,105.1735,105.1456,105.1735,2565.0
2016-12-16 10:55:00,113.22,113.23,113.19,113.21,4065.0,105.1642,105.1735,105.1363,105.1549,4065.0
2016-12-16 11:00:00,113.19,113.2,113.05,113.06,3388.0,105.1363,105.1456,105.0063,105.0156,3388.0
2016-12-16 11:05:00,113.06,113.07,113.0,113.01,2888.0,105.0156,105.0249,104.9599,104.9692,2888.0
2016-12-16 11:10:00,113.0,113.06,113.0,113.02,10295.0,104.9599,105.0156,104.9599,104.9784,10295.0
2016-12-16 11:15:00,113.03,113.04,113.0,113.0,1590.0,104.9877,104.997,104.9599,104.9599,1590.0
2016-12-16 11:20:00,112.99,112.99,112.86,112.9,2607.0,104.9506,104.9506,104.8298,104.867,2607.0
2016-12-16 11:25:00,112.87,112.9,112.82,112.82,4549.0,104.8391,104.867,104.7927,104.7927,4549.0
2016-12-16 11:30:00,112.82,112.95,112.82,112.93,3344.0,104.7927,104.9134,104.7927,104.8948,3344.0
2016-12-16 11:35:00,112.95,113.01,112.94,113.0,1487.0,104.9134,104.9692,104.9041,104.9599,1487.0
2016-12-16 11:40:00,113.0,113.06,112.99,113.03,1876.0,104.9599,105.0156,104.9506,104.9877,1876.0
2016-12-16 11:45:00,113.04,113.06,113.02,113.06,4164.0,104.997,105.0156,104.9784,105.0156,4164.0
2016-12-16 11:50:00,113.08,113.08,113.04,113.06,1634.0,105.0342,105.0342,104.997,105.0156,1634.0
2016-12-16 11:55:00,113.06,113.1,113.06,113.08,4986.0,105.0156,105.0527,105.0156,105.0342,4986.0
2016-12-16 12:00:00,113.1,113.12,113.05,113.05,4925.0,105.0527,105.0713,105.0063,105.0063,4925.0
2016-12-16 12:05:00,113.04,113.09,113.04,113.09,1685.0,104.997,105.0435,104.997,105.0435,1685.0
2016-12-16 12:10:00,113.09,113.09,113.07,113.07,8521.0,105.0435,105.0435,105.0249,105.0249,8521.0
2016-12-16 12:15:00,113.08,113.08,113.01,113.01,1593.0,105.0342,105.0342,104.9692,104.9692,1593.0
2016-12-16 12:20:00,113.0,113.02,112.99,113.0,1763.0,104.9599,104.9784,104.9506,104.9599,1763.0
2016-12-16 12:25:00,112.97,113.03,112.97,113.02,2939.0,104.932,104.9877,104.932,104.9784,2939.0
2016-12-16 12:30:00,113.01,113.06,112.98,113.06,6510.0,104.9692,105.0156,104.9413,105.0156,6510.0
2016-12-16 12:35:00,113.05,113.07,113.04,113.04,1991.0,105.0063,105.0249,104.997,104.997,1991.0
2016-12-16 12:40:00,113.06,113.07,113.01,113.01,4552.0,105.0156,105.0249,104.9692,104.9692,4552.0
2016-12-16 12:45:00,113.0,113.04,112.96,113.04,18356.0,104.9599,104.997,104.9227,104.997,18356.0
2016-12-16 12:50:00,113.02,113.02,112.89,112.92,12149.0,104.9784,104.9784,104.8577,104.8856,12149.0
2016-12-16 12:55:00,112.94,112.96,112.92,112.94,7720.0,104.9041,104.9227,104.8856,104.9041,7720.0
2016-12-16 13:00:00,112.91,112.91,112.8,112.84,3383.0,104.8763,104.8763,104.7741,104.8112,3383.0
2016-12-16 13:05:00,112.84,112.87,112.82,112.85,2425.0,104.8112,104.8391,104.7927,104.8205,2425.0
2016-12-16 13:10:00,112.81,112.83,112.79,112.8,3454.0,104.7834,104.802,104.7648,104.7741,3454.0
2016-12-16 13:15:00,112.8,112.81,112.75,112.79,5051.0,104.7741,104.7834,104.7276,104.7648,5051.0
2016-12-16 13:20:00,112.78,112.85,112.77,112.84,3949.0,104.7555,104.8205,104.7462,104.8112,3949.0
2016-12-16 13:25:00,112.84,112.84,112.78,112.79,9427.0,104.8112,104.8112,104.7555,104.7648,9427.0
2016-12-16 13:30:00,112.8,112.81,112.78,112.81,1411.0,104.7741,104.7834,104.7555,104.7834,1411.0
2016-12-16 13:35:00,112.82,112.85,112.82,112.83,12187.0,104.7927,104.8205,104.7927,104.802,12187.0
2016-12-16 13:40:00,112.84,112.86,112.83,112.84,3547.0,104.8112,104.8298,104.802,104.8112,3547.0
2016-12-16 13:45:00,112.84,112.84,112.79,112.81,2191.0,104.8112,104.8112,104.7648,104.7834,2191.0
2016-12-16 13:50:00,112.83,112.87,112.83,112.85,7177.0,104.802,104.8391,104.802,104.8205,7177.0
2016-12-16 13:55:00,112.83,112.84,112.8,112.81,2235.0,104.802,104.8112,104.7741,104.7834,2235.0
2016-12-16 14:00:00,112.82,112.82,112.79,112.8,1642.0,104.7927,104.7927,104.7648,104.7741,1642.0
2016-12-16 14:05:00,112.79,112.9,112.75,112.9,4340.0,104.7648,104.867,104.7276,104.867,4340.0
2016-12-16 14:10:00,112.9,112.91,112.85,112.89,6688.0,104.867,104.8763,104.8205,104.8577,6688.0
2016-12-16 14:15:00,112.87,112.88,112.82,112.82,2868.0,104.8391,104.8484,104.7927,104.7927,2868.0
2016-12-16 14:20:00,112.81,112.81,112.77,112.8,2929.0,104.7834,104.7834,104.7462,104.7741,2929.0
2016-12-16 14:25:00,112.78,112.82,112.76,112.79,20421.0,104.7555,104.7927,104.7369,104.7648,20421.0
2016-12-16 14:30:00,112.79,112.83,112.77,112.83,4802.0,104.7648,104.802,104.7462,104.802,4802.0
2016-12-16 14:35:00,112.82,112.85,112.79,112.79,5260.0,104.7927,104.8205,104.7648,104.7648,5260.0
2016-12-16 14:40:00,112.8,112.86,112.8,112.84,6478.0,104.7741,104.8298,104.7741,104.8112,6478.0
2016-12-16 14:45:00,112.83,112.91,112.83,112.88,32593.0,104.802,104.8763,104.802,104.8484,32593.0
2016-12-16 14:50:00,112.88,112.91,112.83,112.84,15324.0,104.8484,104.8763,104.802,104.8112,15324.0
2016-12-16 14:55:00,112.85,112.88,112.83,112.86,6808.0,104.8205,104.8484,104.802,104.8298,6808.0
2016-12-16 15:00:00,112.88,112.91,112.82,112.82,12349.0,104.8484,104.8763,104.7927,104.7927,12349.0
2016-12-16 15:05:00,112.82,112.84,112.77,112.77,5466.0,104.7927,104.8112,104.7462,104.7462,5466.0
2016-12-16 15:10:00,112.77,112.79,112.74,112.77,5814.0,104.7462,104.7648,104.7184,104.7462,5814.0
2016-12-16 15:15:00,112.78,112.79,112.72,112.75,22810.0,104.7555,104.7648,104.6998,104.7276,22810.0
2016-12-16 15:20:00,112.76,112.78,112.71,112.75,3515.0,104.7369,104.7555,104.6905,104.7276,3515.0
2016-12-16 15:25:00,112.74,112.78,112.7,112.78,5155.0,104.7184,104.7555,104.6812,104.7555,5155.0
2016-12-16 15:30:00,112.77,112.82,112.77,112.79,4447.0,104.7462,104.7927,104.7462,104.7648,4447.0
2016-12-16 15:35:00,112.81,112.82,112.77,112.77,4920.0,104.7834,104.7927,104.7462,104.7462,4920.0
2016-12-16 15:40:00,112.77,112.77,112.65,112.66,2844.0,104.7462,104.7462,104.6348,104.6441,2844.0
2016-12-16 15:45:00,112.66,112.81,112.66,112.81,9723.0,104.6441,104.7834,104.6441,104.7834,9723.0
2016-12-16 15:50:00,112.85,112.88,112.84,112.85,10598.0,104.8205,104.8484,104.8112,104.8205,10598.0
2016-12-16 15:55:00,112.84,112.86,112.74,112.83,54737.0,104.8112,104.8298,104.7184,104.802,54737.0
2016-12-19 09:30:00,113.02,113.05,112.92,112.93,15468.0,104.9784,105.0063,104.8856,104.8948,15468.0
2016-12-19 09:35:00,113.01,113.01,113.0,113.01,164.0,104.9692,104.9692,104.9599,104.9692,164.0
2016-12-19 09:40:00,113.0,113.23,113.0,113.21,5705.0,104.9599,105.1735,104.9599,105.1549,5705.0
2016-12-19 09:45:00,113.23,113.34,113.18,113.34,11947.0,105.1735,105.2757,105.1271,105.2757,11947.0
2016-12-19 09:50:00,113.35,113.37,113.3,113.31,4646.0,105.285,105.3035,105.2385,105.2478,4646.0
2016-12-19 09:55:00,113.33,113.4,113.27,113.28,2532.0,105.2664,105.3314,105.2107,105.2199,2532.0
2016-12-19 10:00:00,113.26,113.4,113.25,113.34,4266.0,105.2014,105.3314,105.1921,105.2757,4266.0
2016-12-19 10:05:00,113.34,113.35,113.26,113.28,8286.0,105.2757,105.285,105.2014,105.2199,8286.0
2016-12-19 10:10:00,113.28,113.29,113.23,113.24,6375.0,105.2199,105.2292,105.1735,105.1828,6375.0
2016-12-19 10:15:00,113.22,113.23,113.22,113.22,1448.0,105.1642,105.1735,105.1642,105.1642,1448.0
2016-12-19 10:20:00,113.22,113.22,113.19,113.2,4847.0,105.1642,105.1642,105.1363,105.1456,4847.0
2016-12-19 10:25:00,113.22,113.23,113.19,113.19,2586.0,105.1642,105.1735,105.1363,105.1363,2586.0
2016-12-19 10:30:00,113.24,113.31,113.23,113.3,2266.0,105.1828,105.2478,105.1735,105.2385,2266.0
2016-12-19 10:35:00,113.28,113.37,113.28,113.35,7261.0,105.2199,105.3035,105.2199,105.285,7261.0
2016-12-19 10:40:00,113.34,113.48,113.34,113.48,12356.0,105.2757,105.4057,105.2757,105.4057,12356.0
2016-12-19 10:45:00,113.48,113.48,113.43,113.46,9094.0,105.4057,105.4057,105.3593,105.3871,9094.0
2016-12-19 10:50:00,113.46,113.5,113.41,113.42,5020.0,105.3871,105.4243,105.3407,105.35,5020.0
2016-12-19 10:55:00,113.42,113.46,113.4,113.45,1728.0,105.35,105.3871,105.3314,105.3778,1728.0
2016-12-19 11:00:00,113.45,113.57,113.43,113.56,4659.0,105.3778,105.4893,105.3593,105.48,4659.0
2016-12-19 11:05:00,113.57,113.6,113.51,113.52,3802.0,105.4893,105.5172,105.4336,105.4429,3802.0
2016-12-19 11:10:00,113.52,113.53,113.46,113.46,1254.0,105.4429,105.4522,105.3871,105.3871,1254.0
2016-12-19 11:15:00,113.45,113.48,113.43,113.48,1128.0,105.3778,105.4057,105.3593,105.4057,1128.0
2016-12-19 11:20:00,113.43,113.46,113.39,113.4,6169.0,105.3593,105.3871,105.3221,105.3314,6169.0
2016-12-19 11:25:00,113.4,113.41,113.3,113.32,3254.0,105.3314,105.3407,105.2385,105.2571,3254.0
2016-12-19 11:30:00,113.36,113.37,113.34,113.34,1121.0,105.2942,105.3035,105.2757,105.2757,1121.0
2016-12-19 11:35:00,113.35,113.35,113.28,113.29,2813.0,105.285,105.285,105.2199,105.2292,2813.0
2016-12-19 11:40:00,113.29,113.31,113.24,113.25,2081.0,105.2292,105.2478,105.1828,105.1921,2081.0
2016-12-19 11:45:00,113.26,113.26,113.2,113.23,4312.0,105.2014,105.2014,105.1456,105.1735,4312.0
2016-12-19 11:50:00,113.21,113.27,113.2,113.26,10942.0,105.1549,105.2107,105.1456,105.2014,10942.0
2016-12-19 11:55:00,113.27,113.28,113.22,113.23,1019.0,105.2107,105.2199,105.1642,105.1735,1019.0
2016-12-19 12:00:00,113.23,113.27,113.21,113.27,1403.0,105.1735,105.2107,105.1549,105.2107,1403.0
2016-12-19 12:05:00,113.27,113.29,113.25,113.29,1403.0,105.2107,105.2292,105.1921,105.2292,1403.0
2016-12-19 12:10:00,113.3,113.31,113.29,113.29,3734.0,105.2385,105.2478,105.2292,105.2292,3734.0
2016-12-19 12:15:00,113.29,113.33,113.28,113.32,14431.0,105.2292,105.2664,105.2199,105.2571,14431.0
2016-12-19 12:20:00,113.35,113.37,113.33,113.35,9455.0,105.285,105.3035,105.2664,105.285,9455.0
2016-12-19 12:25:00,113.34,113.35,113.3,113.32,9956.0,105.2757,105.285,105.2385,105.2571,9956.0
2016-12-19 12:30:00,113.34,113.37,113.33,113.36,8285.0,105.2757,105.3035,105.2664,105.2942,8285.0
2016-12-19 12:35:00,113.37,113.38,113.36,113.38,1224.0,105.3035,105.3128,105.2942,105.3128,1224.0
2016-12-19 12:40:00,113.35,113.37,113.34,113.37,16080.0,105.285,105.3035,105.2757,105.3035,16080.0
2016-12-19 12:45:00,113.39,113.4,113.35,113.37,2664.0,105.3221,105.3314,105.285,105.3035,2664.0
2016-12-19 12:50:00,113.36,113.36,113.33,113.35,28268.0,105.2942,105.2942,105.2664,105.285,28268.0
2016-12-19 12:55:00,113.35,113.39,113.34,113.39,12228.0,105.285,105.3221,105.2757,105.3221,12228.0
2016-12-19 13:00:00,113.38,113.38,113.35,113.35,1962.0,105.3128,105.3128,105.285,105.285,1962.0
2016-12-19 13:05:00,113.35,113.36,113.33,113.33,4760.0,105.285,105.2942,105.2664,105.2664,4760.0
2016-12-19 13:10:00,113.34,113.34,113.28,113.29,4272.0,105.2757,105.2757,105.2199,105.2292,4272.0
2016-12-19 13:15:00,113.28,113.3,113.26,113.28,5366.0,105.2199,105.2385,105.2014,105.2199,5366.0
2016-12-19 13:20:00,113.27,113.34,113.26,113.32,6232.0,105.2107,105.2757,105.2014,105.2571,6232.0
2016-12-19 13:25:00,113.33,113.33,113.31,113.33,9997.0,105.2664,105.2664,105.2478,105.2664,9997.0
2016-12-19 13:30:00,113.36,113.36,113.26,113.28,5702.0,105.2942,105.2942,105.2014,105.2199,5702.0
2016-12-19 13:35:00,113.27,113.27,113.22,113.24,4652.0,105.2107,105.2107,105.1642,105.1828,4652.0
2016-12-19 13:40:00,113.22,113.28,113.21,113.28,3894.0,105.1642,105.2199,105.1549,105.2199,3894.0
2016-12-19 13:45:00,113.3,113.33,113.29,113.31,15015.0,105.2385,105.2664,105.2292,105.2478,15015.0
2016-12-19 13:50:00,113.31,113.34,113.3,113.33,4783.0,105.2478,105.2757,105.2385,105.2664,4783.0
2016-12-19 13:55:00,113.34,113.35,113.32,113.34,1830.0,105.2757,105.285,105.2571,105.2757,1830.0
2016-12-19 14:00:00,113.35,113.37,113.31,113.34,10805.0,105.285,105.3035,105.2478,105.2757,10805.0
2016-12-19 14:05:00,113.36,113.36,113.33,113.35,5177.0,105.2942,105.2942,105.2664,105.285,5177.0
2016-12-19 14:10:00,113.36,113.38,113.32,113.34,98089.0,105.2942,105.3128,105.2571,105.2757,98089.0
2016-12-19 14:15:00,113.35,113.35,113.27,113.3,7126.0,105.285,105.285,105.2107,105.2385,7126.0
2016-12-19 14:20:00,113.29,113.29,113.25,113.27,15890.0,105.2292,105.2292,105.1921,105.2107,15890.0
2016-12-19 14:25:00,113.28,113.29,113.27,113.27,4955.0,105.2199,105.2292,105.2107,105.2107,4955.0
2016-12-19 14:30:00,113.24,113.25,113.19,113.2,14163.0,105.1828,105.1921,105.1363,105.1456,14163.0
2016-12-19 14:35:00,113.18,113.2,113.16,113.16,3645.0,105.1271,105.1456,105.1085,105.1085,3645.0
2016-12-19 14:40:00,113.16,113.19,113.15,113.15,7559.0,105.1085,105.1363,105.0992,105.0992,7559.0
2016-12-19 14:45:00,113.15,113.16,113.08,113.13,28711.0,105.0992,105.1085,105.0342,105.0806,28711.0
2016-12-19 14:50:00,113.14,113.16,113.11,113.13,30374.0,105.0899,105.1085,105.062,105.0806,30374.0
2016-12-19 14:55:00,113.12,113.14,113.06,113.08,12984.0,105.0713,105.0899,105.0156,105.0342,12984.0
2016-12-19 15:00:00,113.06,113.1,113.04,113.09,5340.0,105.0156,105.0527,104.997,105.0435,5340.0
2016-12-19 15:05:00,113.07,113.09,113.07,113.09,1987.0,105.0249,105.0435,105.0249,105.0435,1987.0
2016-12-19 15:10:00,113.08,113.08,113.03,113.06,14974.0,105.0342,105.0342,104.9877,105.0156,14974.0
2016-12-19 15:15:00,113.06,113.06,112.99,112.99,9969.0,105.0156,105.0156,104.9506,104.9506,9969.0
2016-12-19 15:20:00,112.94,112.95,112.89,112.93,9189.0,104.9041,104.9134,104.8577,104.8948,9189.0
2016-12-19 15:25:00,112.92,112.98,112.92,112.98,11729.0,104.8856,104.9413,104.8856,104.9413,11729.0
2016-12-19 15:30:00,112.98,112.99,112.95,112.98,3654.0,104.9413,104.9506,104.9134,104.9413,3654.0
2016-12-19 15:35:00,112.98,113.04,112.98,113.02,6052.0,104.9413,104.997,104.9413,104.9784,6052.0
2016-12-19 15:40:00,113.03,113.03,112.98,113.0,20688.0,104.9877,104.9877,104.9413,104.9599,20688.0
2016-12-19 15:45:00,112.99,112.99,112.91,112.93,11148.0,104.9506,104.9506,104.8763,104.8948,11148.0
2016-12-19 15:50:00,112.93,113.01,112.93,112.99,12431.0,104.8948,104.9692,104.8948,104.9506,12431.0
2016-12-19 15:55:00,112.99,113.07,112.98,113.03,23464.0,104.9506,105.0249,104.9413,104.9877,23464.0
2016-12-20 09:30:00,113.42,113.42,113.29,113.34,23571.0,105.35,105.35,105.2292,105.2757,23571.0
2016-12-20 09:35:00,113.29,113.43,113.24,113.43,1746.0,105.2292,105.3593,105.1828,105.3593,1746.0
2016-12-20 09:40:00,113.39,113.5,113.39,113.47,2403.0,105.3221,105.4243,105.3221,105.3964,2403.0
2016-12-20 09:45:00,113.45,113.53,113.45,113.47,2289.0,105.3778,105.4522,105.3778,105.3964,2289.0
2016-12-20 09:50:00,113.52,113.52,113.44,113.45,6365.0,105.4429,105.4429,105.3686,105.3778,6365.0
2016-12-20 09:55:00,113.45,113.45,113.41,113.42,1383.0,105.3778,105.3778,105.3407,105.35,1383.0
2016-12-20 10:00:00,113.43,113.45,113.35,113.35,2719.0,105.3593,105.3778,105.285,105.285,2719.0
2016-12-20 10:05:00,113.31,113.38,113.3,113.35,1729.0,105.2478,105.3128,105.2385,105.285,1729.0
2016-12-20 10:10:00,113.38,113.41,113.36,113.4,3204.0,105.3128,105.3407,105.2942,105.3314,3204.0
2016-12-20 10:15:00,113.37,113.41,113.34,113.34,3816.0,105.3035,105.3407,105.2757,105.2757,3816.0
2016-12-20 10:20:00,113.34,113.34,113.3,113.34,4769.0,105.2757,105.2757,105.2385,105.2757,4769.0
2016-12-20 10:25:00,113.31,113.33,113.27,113.32,4329.0,105.2478,105.2664,105.2107,105.2571,4329.0
2016-12-20 10:30:00,113.35,113.35,113.33,113.34,4586.0,105.285,105.285,105.2664,105.2757,4586.0
2016-12-20 10:35:00,113.34,113.4,113.34,113.4,17206.0,105.2757,105.3314,105.2757,105.3314,17206.0
2016-12-20 10:40:00,113.39,113.46,113.38,113.45,2253.0,105.3221,105.3871,105.3128,105.3778,2253.0
2016-12-20 10:45:00,113.45,113.46,113.43,113.45,2374.0,105.3778,105.3871,105.3593,105.3778,2374.0
2016-12-20 10:50:00,113.45,113.49,113.45,113.47,4994.0,105.3778,105.415,105.3778,105.3964,4994.0
2016-12-20 10:55:00,113.47,113.5,113.47,113.5,1129.0,105.3964,105.4243,105.3964,105.4243,1129.0
2016-12-20 11:00:00,113.48,113.5,113.47,113.49,1092.0,105.4057,105.4243,105.3964,105.415,1092.0
2016-12-20 11:05:00,113.47,113.51,113.45,113.5,2684.0,105.3964,105.4336,105.3778,105.4243,2684.0
2016-12-20 11:10:00,113.49,113.51,113.46,113.48,8940.0,105.415,105.4336,105.3871,105.4057,8940.0
2016-12-20 11:15:00,113.48,113.5,113.46,113.47,11156.0,105.4057,105.4243,105.3871,105.3964,11156.0
2016-12-20 11:20:00,113.47,113.51,113.46,113.49,4204.0,105.3964,105.4336,105.3871,105.415,4204.0
2016-12-20 11:25:00,113.51,113.51,113.46,113.47,22055.0,105.4336,105.4336,105.3871,105.3964,22055.0
2016-12-20 11:30:00,113.47,113.47,113.42,113.45,7916.0,105.3964,105.3964,105.35,105.3778,7916.0
2016-12-20 11:35:00,113.43,113.44,113.36,113.38,3917.0,105.3593,105.3686,105.2942,105.3128,3917.0
2016-12-20 11:40:00,113.37,113.4,113.35,113.38,6101.0,105.3035,105.3314,105.285,105.3128,6101.0
2016-12-20 11:45:00,113.38,113.42,113.38,113.41,4064.0,105.3128,105.35,105.3128,105.3407,4064.0
2016-12-20 11:50:00,113.42,113.42,113.29,113.32,4136.0,105.35,105.35,105.2292,105.2571,4136.0
2016-12-20 11:55:00,113.33,113.37,113.32,113.37,3136.0,105.2664,105.3035,105.2571,105.3035,3136.0
2016-12-20 12:00:00,113.37,113.37,113.33,113.34,14600.0,105.3035,105.3035,105.2664,105.2757,14600.0
2016-12-20 12:05:00,113.35,113.38,113.33,113.38,7097.0,105.285,105.3128,105.2664,105.3128,7097.0
2016-12-20 12:10:00,113.39,113.4,113.38,113.38,6179.0,105.3221,105.3314,105.3128,105.3128,6179.0
2016-12-20 12:15:00,113.39,113.42,113.38,113.4,3143.0,105.3221,105.35,105.3128,105.3314,3143.0
2016-12-20 12:20:00,113.4,113.42,113.37,113.41,7260.0,105.3314,105.35,105.3035,105.3407,7260.0
2016-12-20 12:25:00,113.38,113.4,113.38,113.4,1354.0,105.3128,105.3314,105.3128,105.3314,1354.0
2016-12-20 12:30:00,113.38,113.4,113.38,113.4,1264.0,105.3128,105.3314,105.3128,105.3314,1264.0
2016-12-20 12:35:00,113.41,113.41,113.36,113.36,8178.0,105.3407,105.3407,105.2942,105.2942,8178.0
2016-12-20 12:40:00,113.36,113.42,113.36,113.42,2108.0,105.2942,105.35,105.2942,105.35,2108.0
2016-12-20 12:45:00,113.42,113.44,113.42,113.43,2769.0,105.35,105.3686,105.35,105.3593,2769.0
2016-12-20 12:50:00,113.44,113.44,113.42,113.43,2597.0,105.3686,105.3686,105.35,105.3593,2597.0
2016-12-20 12:55:00,113.44,113.46,113.43,113.45,7235.0,105.3686,105.3871,105.3593,105.3778,7235.0
2016-12-20 13:00:00,113.45,113.48,113.44,113.48,3912.0,105.3778,105.4057,105.3686,105.4057,3912.0
2016-12-20 13:05:00,113.47,113.49,113.47,113.47,2746.0,105.3964,105.415,105.3964,105.3964,2746.0
2016-12-20 13:10:00,113.47,113.49,113.46,113.46,8362.0,105.3964,105.415,105.3871,105.3871,8362.0
2016-12-20 13:15:00,113.48,113.49,113.45,113.45,2566.0,105.4057,105.415,105.3778,105.3778,2566.0
2016-12-20 13:20:00,113.47,113.5,113.46,113.5,22418.0,105.3964,105.4243,105.3871,105.4243,22418.0
2016-12-20 13:25:00,113.51,113.52,113.49,113.5,10812.0,105.4336,105.4429,105.415,105.4243,10812.0
2016-12-20 13:30:00,113.5,113.52,113.49,113.49,6263.0,105.4243,105.4429,105.415,105.415,6263.0
2016-12-20 13:35:00,113.48,113.49,113.44,113.45,7281.0,105.4057,105.415,105.3686,105.3778,7281.0
2016-12-20 13:40:00,113.45,113.45,113.41,113.43,6210.0,105.3778,105.3778,105.3407,105.3593,6210.0
2016-12-20 13:45:00,113.42,113.46,113.41,113.45,10845.0,105.35,105.3871,105.3407,105.3778,10845.0
2016-12-20 13:50:00,113.44,113.47,113.44,113.47,5921.0,105.3686,105.3964,105.3686,105.3964,5921.0
2016-12-20 13:55:00,113.47,113.48,113.43,113.45,6390.0,105.3964,105.4057,105.3593,105.3778,6390.0
2016-12-20 14:00:00,113.45,113.46,113.42,113.44,1038.0,105.3778,105.3871,105.35,105.3686,1038.0
2016-12-20 14:05:00,113.43,113.43,113.38,113.39,5031.0,105.3593,105.3593,105.3128,105.3221,5031.0
2016-12-20 14:10:00,113.38,113.41,113.37,113.37,2154.0,105.3128,105.3407,105.3035,105.3035,2154.0
2016-12-20 14:15:00,113.38,113.41,113.35,113.38,13517.0,105.3128,105.3407,105.285,105.3128,13517.0
2016-12-20 14:20:00,113.39,113.39,113.36,113.36,2989.0,105.3221,105.3221,105.2942,105.2942,2989.0
2016-12-20 14:25:00,113.37,113.38,113.36,113.37,519.0,105.3035,105.3128,105.2942,105.3035,519.0
2016-12-20 14:30:00,113.36,113.37,113.35,113.36,2107.0,105.2942,105.3035,105.285,105.2942,2107.0
2016-12-20 14:35:00,113.26,113.3,113.24,113.28,3451.0,105.2014,105.2385,105.1828,105.2199,3451.0
2016-12-20 14:40:00,113.29,113.32,113.28,113.31,5355.0,105.2292,105.2571,105.2199,105.2478,5355.0
2016-12-20 14:45:00,113.31,113.34,113.29,113.3,17050.0,105.2478,105.2757,105.2292,105.2385,17050.0
2016-12-20 14:50:00,113.3,113.35,113.3,113.32,8043.0,105.2385,105.285,105.2385,105.2571,8043.0
2016-12-20 14:55:00,113.32,113.32,113.27,113.31,28209.0,105.2571,105.2571,105.2107,105.2478,28209.0
2016-12-20 15:00:00,113.32,113.34,113.3,113.32,7299.0,105.2571,105.2757,105.2385,105.2571,7299.0
2016-12-20 15:05:00,113.32,113.34,113.3,113.34,14596.0,105.2571,105.2757,105.2385,105.2757,14596.0
2016-12-20 15:10:00,113.34,113.34,113.31,113.32,26656.0,105.2757,105.2757,105.2478,105.2571,26656.0
2016-12-20 15:15:00,113.32,113.37,113.32,113.37,15526.0,105.2571,105.3035,105.2571,105.3035,15526.0
2016-12-20 15:20:00,113.36,113.36,113.32,113.32,9008.0,105.2942,105.2942,105.2571,105.2571,9008.0
2016-12-20 15:25:00,113.34,113.4,113.34,113.4,8358.0,105.2757,105.3314,105.2757,105.3314,8358.0
2016-12-20 15:30:00,113.4,113.42,113.39,113.41,12254.0,105.3314,105.35,105.3221,105.3407,12254.0
2016-12-20 15:35:00,113.41,113.42,113.35,113.37,10236.0,105.3407,105.35,105.285,105.3035,10236.0
2016-12-20 15:40:00,113.37,113.38,113.35,113.38,7848.0,105.3035,105.3128,105.285,105.3128,7848.0
2016-12-20 15:45:00,113.38,113.4,113.37,113.37,10616.0,105.3128,105.3314,105.3035,105.3035,10616.0
2016-12-20 15:50:00,113.37,113.37,113.34,113.37,15763.0,105.3035,105.3035,105.2757,105.3035,15763.0
2016-12-20 15:55:00,113.38,113.48,113.38,113.47,35958.0,105.3128,105.4057,105.3128,105.3964,35958.0
2016-12-21 09:30:00,113.45,113.46,113.34,113.44,17485.0,105.3778,105.3871,105.2757,105.3686,17485.0
2016-12-21 09:35:00,113.51,113.52,113.41,113.45,5706.0,105.4336,105.4429,105.3407,105.3778,5706.0
2016-12-21 09:40:00,113.41,113.41,113.37,113.4,6473.0,105.3407,105.3407,105.3035,105.3314,6473.0
2016-12-21 09:45:00,113.4,113.42,113.36,113.4,2519.0,105.3314,105.35,105.2942,105.3314,2519.0
2016-12-21 09:50:00,113.42,113.42,113.38,113.38,1836.0,105.35,105.35,105.3128,105.3128,1836.0
2016-12-21 09:55:00,113.38,113.41,113.38,113.41,555.0,105.3128,105.3407,105.3128,105.3407,555.0
2016-12-21 10:00:00,113.39,113.41,113.38,113.39,18768.0,105.3221,105.3407,105.3128,105.3221,18768.0
2016-12-21 10:05:00,113.38,113.4,113.36,113.37,21949.0,105.3128,105.3314,105.2942,105.3035,21949.0
2016-12-21 10:10:00,113.39,113.4,113.32,113.34,4781.0,105.3221,105.3314,105.2571,105.2757,4781.0
2016-12-21 10:15:00,113.34,113.39,113.33,113.36,4950.0,105.2757,105.3221,105.2664,105.2942,4950.0
2016-12-21 10:20:00,113.37,113.45,113.36,113.41,20666.0,105.3035,105.3778,105.2942,105.3407,20666.0
2016-12-21 10:25:00,113.41,113.41,113.35,113.37,1816.0,105.3407,105.3407,105.285,105.3035,1816.0
2016-12-21 10:30:00,113.34,113.37,113.33,113.33,3550.0,105.2757,105.3035,105.2664,105.2664,3550.0
2016-12-21 10:35:00,113.38,113.44,113.37,113.37,7955.0,105.3128,105.3686,105.3035,105.3035,7955.0
2016-12-21 10:40:00,113.36,113.43,113.36,113.39,2154.0,105.2942,105.3593,105.2942,105.3221,2154.0
2016-12-21 10:45:00,113.37,113.38,113.34,113.37,6412.0,105.3035,105.3128,105.2757,105.3035,6412.0
2016-12-21 10:50:00,113.34,113.36,113.26,113.27,5345.0,105.2757,105.2942,105.2014,105.2107,5345.0
2016-12-21 10:55:00,113.28,113.3,113.25,113.26,17474.0,105.2199,105.2385,105.1921,105.2014,17474.0
2016-12-21 11:00:00,113.27,113.29,113.26,113.29,6753.0,105.2107,105.2292,105.2014,105.2292,6753.0
2016-12-21 11:05:00,113.3,113.31,113.28,113.3,4430.0,105.2385,105.2478,105.2199,105.2385,4430.0
2016-12-21 11:10:00,113.29,113.29,113.25,113.26,2085.0,105.2292,105.2292,105.1921,105.2014,2085.0
2016-12-21 11:15:00,113.24,113.3,113.24,113.25,4850.0,105.1828,105.2385,105.1828,105.1921,4850.0
2016-12-21 11:20:00,113.26,113.28,113.23,113.24,3873.0,105.2014,105.2199,105.1735,105.1828,3873.0
2016-12-21 11:25:00,113.24,113.28,113.24,113.28,466.0,105.1828,105.2199,105.1828,105.2199,466.0
2016-12-21 11:30:00,113.27,113.33,113.25,113.33,40598.0,105.2107,105.2664,105.1921,105.2664,40598.0
2016-12-21 11:35:00,113.29,113.32,113.29,113.32,2639.0,105.2292,105.2571,105.2292,105.2571,2639.0
2016-12-21 11:40:00,113.29,113.34,113.28,113.33,7570.0,105.2292,105.2757,105.2199,105.2664,7570.0
2016-12-21 11:45:00,113.3,113.31,113.27,113.31,5154.0,105.2385,105.2478,105.2107,105.2478,5154.0
2016-12-21 11:50:00,113.31,113.31,113.28,113.28,10448.0,105.2478,105.2478,105.2199,105.2199,10448.0
2016-12-21 11:55:00,113.32,113.33,113.31,113.33,11626.0,105.2571,105.2664,105.2478,105.2664,11626.0
2016-12-21 12:00:00,113.32,113.35,113.32,113.35,2627.0,105.2571,105.285,105.2571,105.285,2627.0
2016-12-21 12:05:00,113.34,113.36,113.34,113.34,4879.0,105.2757,105.2942,105.2757,105.2757,4879.0
2016-12-21 12:10:00,113.34,113.37,113.33,113.37,11925.0,105.2757,105.3035,105.2664,105.3035,11925.0
2016-12-21 12:15:00,113.36,113.37,113.34,113.36,9042.0,105.2942,105.3035,105.2757,105.2942,9042.0
2016-12-21 12:20:00,113.37,113.37,113.34,113.36,3264.0,105.3035,105.3035,105.2757,105.2942,3264.0
2016-12-21 12:25:00,113.37,113.39,113.37,113.38,5432.0,105.3035,105.3221,105.3035,105.3128,5432.0
2016-12-21 12:30:00,113.38,113.39,113.36,113.38,3897.0,105.3128,105.3221,105.2942,105.3128,3897.0
2016-12-21 12:35:00,113.38,113.38,113.36,113.37,5683.0,105.3128,105.3128,105.2942,105.3035,5683.0
2016-12-21 12:40:00,113.35,113.38,113.35,113.36,2984.0,105.285,105.3128,105.285,105.2942,2984.0
2016-12-21 12:45:00,113.38,113.38,113.36,113.37,2085.0,105.3128,105.3128,105.2942,105.3035,2085.0
2016-12-21 12:50:00,113.38,113.38,113.35,113.35,3653.0,105.3128,105.3128,105.285,105.285,3653.0
2016-12-21 12:55:00,113.35,113.37,113.35,113.37,4263.0,105.285,105.3035,105.285,105.3035,4263.0
2016-12-21 13:00:00,113.37,113.42,113.36,113.4,5251.0,105.3035,105.35,105.2942,105.3314,5251.0
2016-12-21 13:05:00,113.39,113.39,113.35,113.36,1560.0,105.3221,105.3221,105.285,105.2942,1560.0
2016-12-21 13:10:00,113.36,113.36,113.32,113.33,7111.0,105.2942,105.2942,105.2571,105.2664,7111.0
2016-12-21 13:15:00,113.33,113.35,113.32,113.33,2675.0,105.2664,105.285,105.2571,105.2664,2675.0
2016-12-21 13:20:00,113.32,113.37,113.32,113.37,3621.0,105.2571,105.3035,105.2571,105.3035,3621.0
2016-12-21 13:25:00,113.36,113.36,113.34,113.34,3742.0,105.2942,105.2942,105.2757,105.2757,3742.0
2016-12-21 13:30:00,113.34,113.37,113.33,113.36,4848.0,105.2757,105.3035,105.2664,105.2942,4848.0
2016-12-21 13:35:00,113.36,113.38,113.36,113.37,2110.0,105.2942,105.3128,105.2942,105.3035,2110.0
2016-12-21 13:40:00,113.36,113.39,113.36,113.38,12579.0,105.2942,105.3221,105.2942,105.3128,12579.0
2016-12-21 13:45:00,113.37,113.41,113.36,113.38,13607.0,105.3035,105.3407,105.2942,105.3128,13607.0
2016-12-21 13:50:00,113.4,113.4,113.37,113.39,6967.0,105.3314,105.3314,105.3035,105.3221,6967.0
2016-12-21 13:55:00,113.4,113.4,113.35,113.35,7246.0,105.3314,105.3314,105.285,105.285,7246.0
2016-12-21 14:00:00,113.36,113.41,113.35,113.39,3667.0,105.2942,105.3407,105.285,105.3221,3667.0
2016-12-21 14:05:00,113.38,113.4,113.36,113.4,5905.0,105.3128,105.3314,105.2942,105.3314,5905.0
2016-12-21 14:10:00,113.39,113.4,113.38,113.39,31241.0,105.3221,105.3314,105.3128,105.3221,31241.0
2016-12-21 14:15:00,113.4,113.41,113.39,113.41,8805.0,105.3314,105.3407,105.3221,105.3407,8805.0
2016-12-21 14:20:00,113.4,113.41,113.38,113.4,2113.0,105.3314,105.3407,105.3128,105.3314,2113.0
2016-12-21 14:25:00,113.41,113.42,113.4,113.4,5308.0,105.3407,105.35,105.3314,105.3314,5308.0
2016-12-21 14:30:00,113.39,113.39,113.37,113.38,38223.0,105.3221,105.3221,105.3035,105.3128,38223.0
2016-12-21 14:35:00,113.38,113.4,113.37,113.38,21813.0,105.3128,105.3314,105.3035,105.3128,21813.0
2016-12-21 14:40:00,113.38,113.4,113.37,113.38,3533.0,105.3128,105.3314,105.3035,105.3128,3533.0
2016-12-21 14:45:00,113.37,113.38,113.35,113.37,6786.0,105.3035,105.3128,105.285,105.3035,6786.0
2016-12-21 14:50:00,113.36,113.4,113.36,113.4,6414.0,105.2942,105.3314,105.2942,105.3314,6414.0
2016-12-21 14:55:00,113.41,113.41,113.38,113.4,32456.0,105.3407,105.3407,105.3128,105.3314,32456.0
2016-12-21 15:00:00,113.39,113.4,113.35,113.35,46156.0,105.3221,105.3314,105.285,105.285,46156.0
2016-12-21 15:05:00,113.36,113.36,113.32,113.32,14621.0,105.2942,105.2942,105.2571,105.2571,14621.0
2016-12-21 15:10:00,113.32,113.35,113.32,113.34,7192.0,105.2571,105.285,105.2571,105.2757,7192.0
2016-12-21 15:15:00,113.34,113.34,113.3,113.31,7647.0,105.2757,105.2757,105.2385,105.2478,7647.0
2016-12-21 15:20:00,113.3,113.31,113.28,113.29,11946.0,105.2385,105.2478,105.2199,105.2292,11946.0
2016-12-21 15:25:00,113.29,113.31,113.26,113.29,22215.0,105.2292,105.2478,105.2014,105.2292,22215.0
2016-12-21 15:30:00,113.29,113.29,113.22,113.23,10537.0,105.2292,105.2292,105.1642,105.1735,10537.0
2016-12-21 15:35:00,113.24,113.3,113.21,113.29,16190.0,105.1828,105.2385,105.1549,105.2292,16190.0
2016-12-21 15:40:00,113.28,113.3,113.27,113.27,5864.0,105.2199,105.2385,105.2107,105.2107,5864.0
2016-12-21 15:45:00,113.28,113.31,113.26,113.31,9633.0,105.2199,105.2478,105.2014,105.2478,9633.0
2016-12-21 15:50:00,113.32,113.32,113.28,113.29,23830.0,105.2571,105.2571,105.2199,105.2292,23830.0
2016-12-21 15:55:00,113.28,113.28,113.21,113.21,30964.0,105.2199,105.2199,105.1549,105.1549,30964.0
2016-12-22 09:30:00,112.59,112.59,112.36,112.39,31044.0,105.0706,105.0706,104.8559,104.8839,31044.0
2016-12-22 09:35:00,112.32,112.33,112.26,112.3,10968.0,104.8186,104.8279,104.7626,104.7999,10968.0
2016-12-22 09:40:00,112.31,112.32,112.21,112.32,6330.0,104.8093,104.8186,104.7159,104.8186,6330.0
2016-12-22 09:45:00,112.34,112.4,112.32,112.38,6035.0,104.8373,104.8932,104.8186,104.8746,6035.0
2016-12-22 09:50:00,112.36,112.36,112.31,112.34,5092.0,104.8559,104.8559,104.8093,104.8373,5092.0
2016-12-22 09:55:00,112.34,112.36,112.33,112.35,3982.0,104.8373,104.8559,104.8279,104.8466,3982.0
2016-12-22 10:00:00,112.35,112.42,112.35,112.4,2702.0,104.8466,104.9119,104.8466,104.8932,2702.0
2016-12-22 10:05:00,112.39,112.44,112.32,112.33,6670.0,104.8839,104.9306,104.8186,104.8279,6670.0
2016-12-22 10:10:00,112.33,112.36,112.33,112.36,1000.0,104.8279,104.8559,104.8279,104.8559,1000.0
2016-12-22 10:15:00,112.36,112.41,112.36,112.37,1619.0,104.8559,104.9026,104.8559,104.8653,1619.0
2016-12-22 10:20:00,112.38,112.41,112.37,112.4,1761.0,104.8746,104.9026,104.8653,104.8932,1761.0
2016-12-22 10:25:00,112.4,112.4,112.33,112.36,3118.0,104.8932,104.8932,104.8279,104.8559,3118.0
2016-12-22 10:30:00,112.36,112.39,112.34,112.37,3134.0,104.8559,104.8839,104.8373,104.8653,3134.0
2016-12-22 10:35:00,112.36,112.38,112.34,112.35,13906.0,104.8559,104.8746,104.8373,104.8466,13906.0
2016-12-22 10:40:00,112.34,112.37,112.32,112.33,7865.0,104.8373,104.8653,104.8186,104.8279,7865.0
2016-12-22 10:45:00,112.3,112.32,112.29,112.31,2114.0,104.7999,104.8186,104.7906,104.8093,2114.0
2016-12-22 10:50:00,112.32,112.33,112.28,112.29,5086.0,104.8186,104.8279,104.7813,104.7906,5086.0
2016-12-22 10:55:00,112.3,112.31,112.26,112.26,3223.0,104.7999,104.8093,104.7626,104.7626,3223.0
2016-12-22 11:00:00,112.27,112.31,112.22,112.22,4364.0,104.7719,104.8093,104.7253,104.7253,4364.0
2016-12-22 11:05:00,112.24,112.25,112.22,112.24,1189.0,104.7439,104.7533,104.7253,104.7439,1189.0
2016-12-22 11:10:00,112.25,112.27,112.23,112.26,3989.0,104.7533,104.7719,104.7346,104.7626,3989.0
2016-12-22 11:15:00,112.26,112.28,112.25,112.26,2801.0,104.7626,104.7813,104.7533,104.7626,2801.0
2016-12-22 11:20:00,112.26,112.29,112.26,112.28,964.0,104.7626,104.7906,104.7626,104.7813,964.0
2016-12-22 11:25:00,112.22,112.23,112.16,112.16,4353.0,104.7253,104.7346,104.6693,104.6693,4353.0
2016-12-22 11:30:00,112.15,112.19,112.15,112.17,5601.0,104.6599,104.6973,104.6599,104.6786,5601.0
2016-12-22 11:35:00,112.19,112.2,112.13,112.15,4548.0,104.6973,104.7066,104.6413,104.6599,4548.0
2016-12-22 11:40:00,112.16,112.16,112.11,112.11,6032.0,104.6693,104.6693,104.6226,104.6226,6032.0
2016-12-22 11:45:00,112.1,112.11,112.05,112.05,44641.0,104.6133,104.6226,104.5666,104.5666,44641.0
2016-12-22 11:50:00,112.06,112.07,112.03,112.07,7947.0,104.576,104.5853,104.548,104.5853,7947.0
2016-12-22 11:55:00,112.06,112.08,112.02,112.07,8326.0,104.576,104.5946,104.5386,104.5853,8326.0
2016-12-22 12:00:00,112.06,112.08,112.05,112.07,5685.0,104.576,104.5946,104.5666,104.5853,5685.0
2016-12-22 12:05:00,112.08,112.08,112.05,112.05,1990.0,104.5946,104.5946,104.5666,104.5666,1990.0
2016-12-22 12:10:00,112.05,112.09,112.04,112.07,18267.0,104.5666,104.604,104.5573,104.5853,18267.0
2016-12-22 12:15:00,112.08,112.08,112.03,112.05,8266.0,104.5946,104.5946,104.548,104.5666,8266.0
2016-12-22 12:20:00,112.05,112.08,112.03,112.08,1332.0,104.5666,104.5946,104.548,104.5946,1332.0
2016-12-22 12:25:00,112.08,112.1,112.08,112.09,1976.0,104.5946,104.6133,104.5946,104.604,1976.0
2016-12-22 12:30:00,112.1,112.15,112.1,112.13,2125.0,104.6133,104.6599,104.6133,104.6413,2125.0
2016-12-22 12:35:00,112.1,112.13,112.1,112.12,6842.0,104.6133,104.6413,104.6133,104.6319,6842.0
2016-12-22 12:40:00,112.13,112.14,112.11,112.12,1216.0,104.6413,104.6506,104.6226,104.6319,1216.0
2016-12-22 12:45:00,112.17,112.17,112.16,112.17,4836.0,104.6786,104.6786,104.6693,104.6786,4836.0
2016-12-22 12:50:00,112.17,112.18,112.14,112.16,5883.0,104.6786,104.6879,104.6506,104.6693,5883.0
2016-12-22 12:55:00,112.16,112.16,112.13,112.15,5838.0,104.6693,104.6693,104.6413,104.6599,5838.0
2016-12-22 13:00:00,112.14,112.15,112.12,112.15,12236.0,104.6506,104.6599,104.6319,104.6599,12236.0
2016-12-22 13:05:00,112.15,112.18,112.14,112.18,10725.0,104.6599,104.6879,104.6506,104.6879,10725.0
2016-12-22 13:10:00,112.17,112.18,112.16,112.17,3735.0,104.6786,104.6879,104.6693,104.6786,3735.0
2016-12-22 13:15:00,112.17,112.19,112.17,112.19,9265.0,104.6786,104.6973,104.6786,104.6973,9265.0
2016-12-22 13:20:00,112.2,112.2,112.16,112.17,7840.0,104.7066,104.7066,104.6693,104.6786,7840.0
2016-12-22 13:25:00,112.17,112.18,112.16,112.16,1532.0,104.6786,104.6879,104.6693,104.6693,1532.0
2016-12-22 13:30:00,112.15,112.17,112.13,112.13,8089.0,104.6599,104.6786,104.6413,104.6413,8089.0
2016-12-22 13:35:00,112.13,112.16,112.12,112.16,12671.0,104.6413,104.6693,104.6319,104.6693,12671.0
2016-12-22 13:40:00,112.16,112.26,112.16,112.26,4388.0,104.6693,104.7626,104.6693,104.7626,4388.0
2016-12-22 13:45:00,112.27,112.33,112.26,112.33,12400.0,104.7719,104.8279,104.7626,104.8279,12400.0
2016-12-22 13:50:00,112.29,112.3,112.28,112.3,4277.0,104.7906,104.7999,104.7813,104.7999,4277.0
2016-12-22 13:55:00,112.3,112.3,112.27,112.28,2428.0,104.7999,104.7999,104.7719,104.7813,2428.0
2016-12-22 14:00:00,112.29,112.33,112.27,112.31,12398.0,104.7906,104.8279,104.7719,104.8093,12398.0
2016-12-22 14:05:00,112.33,112.33,112.29,112.3,6592.0,104.8279,104.8279,104.7906,104.7999,6592.0
2016-12-22 14:10:00,112.29,112.33,112.27,112.29,9802.0,104.7906,104.8279,104.7719,104.7906,9802.0
2016-12-22 14:15:00,112.3,112.32,112.28,112.3,8790.0,104.7999,104.8186,104.7813,104.7999,8790.0
2016-12-22 14:20:00,112.31,112.31,112.29,112.3,6911.0,104.8093,104.8093,104.7906,104.7999,6911.0
2016-12-22 14:25:00,112.31,112.31,112.28,112.28,7134.0,104.8093,104.8093,104.7813,104.7813,7134.0
2016-12-22 14:30:00,112.29,112.3,112.27,112.3,10504.0,104.7906,104.7999,104.7719,104.7999,10504.0
2016-12-22 14:35:00,112.29,112.29,112.26,112.26,6040.0,104.7906,104.7906,104.7626,104.7626,6040.0
2016-12-22 14:40:00,112.27,112.3,112.25,112.29,15641.0,104.7719,104.7999,104.7533,104.7906,15641.0
2016-12-22 14:45:00,112.29,112.29,112.26,112.27,2861.0,104.7906,104.7906,104.7626,104.7719,2861.0
2016-12-22 14:50:00,112.27,112.29,112.25,112.29,7831.0,104.7719,104.7906,104.7533,104.7906,7831.0
2016-12-22 14:55:00,112.28,112.3,112.28,112.28,4045.0,104.7813,104.7999,104.7813,104.7813,4045.0
2016-12-22 15:00:00,112.3,112.3,112.27,112.28,5656.0,104.7999,104.7999,104.7719,104.7813,5656.0
2016-12-22 15:05:00,112.27,112.28,112.17,112.19,16973.0,104.7719,104.7813,104.6786,104.6973,16973.0
2016-12-22 15:10:00,112.19,112.19,112.1,112.12,15417.0,104.6973,104.6973,104.6133,104.6319,15417.0
2016-12-22 15:15:00,112.12,112.15,112.11,112.14,8331.0,104.6319,104.6599,104.6226,104.6506,8331.0
2016-12-22 15:20:00,112.12,112.16,112.11,112.14,11901.0,104.6319,104.6693,104.6226,104.6506,11901.0
2016-12-22 15:25:00,112.14,112.21,112.14,112.16,12167.0,104.6506,104.7159,104.6506,104.6693,12167.0
2016-12-22 15:30:00,112.16,112.17,112.13,112.14,5410.0,104.6693,104.6786,104.6413,104.6506,5410.0
2016-12-22 15:35:00,112.14,112.19,112.14,112.19,8054.0,104.6506,104.6973,104.6506,104.6973,8054.0
2016-12-22 15:40:00,112.23,112.26,112.22,112.23,6049.0,104.7346,104.7626,104.7253,104.7346,6049.0
2016-12-22 15:45:00,112.24,112.26,112.21,112.21,10894.0,104.7439,104.7626,104.7159,104.7159,10894.0
2016-12-22 15:50:00,112.24,112.27,112.22,112.27,9902.0,104.7439,104.7719,104.7253,104.7719,9902.0
2016-12-22 15:55:00,112.25,112.34,112.23,112.32,36587.0,104.7533,104.8373,104.7346,104.8186,36587.0
2016-12-23 09:30:00,112.32,112.4,112.27,112.34,26618.0,104.8186,104.8932,104.7719,104.8373,26618.0
2016-12-23 09:35:00,112.38,112.4,112.36,112.38,10678.0,104.8746,104.8932,104.8559,104.8746,10678.0
2016-12-23 09:40:00,112.39,112.39,112.35,112.36,1849.0,104.8839,104.8839,104.8466,104.8559,1849.0
2016-12-23 09:45:00,112.34,112.42,112.34,112.41,8027.0,104.8373,104.9119,104.8373,104.9026,8027.0
2016-12-23 09:50:00,112.44,112.44,112.39,112.44,3893.0,104.9306,104.9306,104.8839,104.9306,3893.0
2016-12-23 09:55:00,112.44,112.49,112.41,112.43,5663.0,104.9306,104.9772,104.9026,104.9212,5663.0
2016-12-23 10:00:00,112.42,112.45,112.42,112.45,1022.0,104.9119,104.9399,104.9119,104.9399,1022.0
2016-12-23 10:05:00,112.43,112.47,112.4,112.42,19840.0,104.9212,104.9586,104.8932,104.9119,19840.0
2016-12-23 10:10:00,112.43,112.43,112.37,112.39,3029.0,104.9212,104.9212,104.8653,104.8839,3029.0
2016-12-23 10:15:00,112.39,112.44,112.39,112.42,450.0,104.8839,104.9306,104.8839,104.9119,450.0
2016-12-23 10:20:00,112.42,112.43,112.39,112.41,1804.0,104.9119,104.9212,104.8839,104.9026,1804.0
2016-12-23 10:25:00,112.41,112.42,112.39,112.41,15766.0,104.9026,104.9119,104.8839,104.9026,15766.0
2016-12-23 10:30:00,112.4,112.42,112.39,112.39,3017.0,104.8932,104.9119,104.8839,104.8839,3017.0
2016-12-23 10:35:00,112.44,112.44,112.39,112.39,400.0,104.9306,104.9306,104.8839,104.8839,400.0
2016-12-23 10:40:00,112.39,112.41,112.36,112.36,5043.0,104.8839,104.9026,104.8559,104.8559,5043.0
2016-12-23 10:45:00,112.37,112.39,112.37,112.38,5596.0,104.8653,104.8839,104.8653,104.8746,5596.0
2016-12-23 10:50:00,112.35,112.36,112.34,112.34,2450.0,104.8466,104.8559,104.8373,104.8373,2450.0
2016-12-23 10:55:00,112.33,112.36,112.33,112.35,2861.0,104.8279,104.8559,104.8279,104.8466,2861.0
2016-12-23 11:00:00,112.35,112.38,112.34,112.37,7523.0,104.8466,104.8746,104.8373,104.8653,7523.0
2016-12-23 11:05:00,112.38,112.38,112.34,112.36,4274.0,104.8746,104.8746,104.8373,104.8559,4274.0
2016-12-23 11:10:00,112.37,112.37,112.32,112.33,889.0,104.8653,104.8653,104.8186,104.8279,889.0
2016-12-23 11:15:00,112.33,112.33,112.3,112.3,1434.0,104.8279,104.8279,104.7999,104.7999,1434.0
2016-12-23 11:20:00,112.26,112.31,112.26,112.3,2221.0,104.7626,104.8093,104.7626,104.7999,2221.0
2016-12-23 11:25:00,112.3,112.35,112.29,112.33,12040.0,104.7999,104.8466,104.7906,104.8279,12040.0
2016-12-23 11:30:00,112.34,112.35,112.32,112.32,6627.0,104.8373,104.8466,104.8186,104.8186,6627.0
2016-12-23 11:35:00,112.36,112.37,112.34,112.35,3235.0,104.8559,104.8653,104.8373,104.8466,3235.0
2016-12-23 11:40:00,112.33,112.35,112.32,112.33,8133.0,104.8279,104.8466,104.8186,104.8279,8133.0
2016-12-23 11:45:00,112.33,112.36,112.31,112.34,3217.0,104.8279,104.8559,104.8093,104.8373,3217.0
2016-12-23 11:50:00,112.35,112.39,112.35,112.38,2434.0,104.8466,104.8839,104.8466,104.8746,2434.0
2016-12-23 11:55:00,112.38,112.4,112.38,112.39,3650.0,104.8746,104.8932,104.8746,104.8839,3650.0
2016-12-23 12:00:00,112.37,112.42,112.37,112.39,6150.0,104.8653,104.9119,104.8653,104.8839,6150.0
2016-12-23 12:05:00,112.37,112.38,112.36,112.38,1535.0,104.8653,104.8746,104.8559,104.8746,1535.0
2016-12-23 12:10:00,112.36,112.4,112.36,112.4,1556.0,104.8559,104.8932,104.8559,104.8932,1556.0
2016-12-23 12:15:00,112.39,112.39,112.38,112.38,2983.0,104.8839,104.8839,104.8746,104.8746,2983.0
2016-12-23 12:20:00,112.39,112.41,112.38,112.41,10346.0,104.8839,104.9026,104.8746,104.9026,10346.0
2016-12-23 12:25:00,112.41,112.42,112.4,112.41,1941.0,104.9026,104.9119,104.8932,104.9026,1941.0
2016-12-23 12:30:00,112.41,112.42,112.39,112.42,2130.0,104.9026,104.9119,104.8839,104.9119,2130.0
2016-12-23 12:35:00,112.42,112.43,112.4,112.41,8417.0,104.9119,104.9212,104.8932,104.9026,8417.0
2016-12-23 12:40:00,112.38,112.4,112.38,112.39,2823.0,104.8746,104.8932,104.8746,104.8839,2823.0
2016-12-23 12:45:00,112.4,112.4,112.38,112.39,1972.0,104.8932,104.8932,104.8746,104.8839,1972.0
2016-12-23 12:50:00,112.39,112.39,112.36,112.37,9819.0,104.8839,104.8839,104.8559,104.8653,9819.0
2016-12-23 12:55:00,112.37,112.38,112.36,112.37,16858.0,104.8653,104.8746,104.8559,104.8653,16858.0
2016-12-23 13:00:00,112.37,112.39,112.36,112.38,1867.0,104.8653,104.8839,104.8559,104.8746,1867.0
2016-12-23 13:05:00,112.39,112.4,112.38,112.4,1898.0,104.8839,104.8932,104.8746,104.8932,1898.0
2016-12-23 13:10:00,112.4,112.41,112.36,112.37,2862.0,104.8932,104.9026,104.8559,104.8653,2862.0
2016-12-23 13:15:00,112.37,112.4,112.37,112.39,2953.0,104.8653,104.8932,104.8653,104.8839,2953.0
2016-12-23 13:20:00,112.39,112.41,112.37,112.38,5326.0,104.8839,104.9026,104.8653,104.8746,5326.0
2016-12-23 13:25:00,112.37,112.4,112.37,112.4,3672.0,104.8653,104.8932,104.8653,104.8932,3672.0
2016-12-23 13:30:00,112.4,112.41,112.38,112.41,3318.0,104.8932,104.9026,104.8746,104.9026,3318.0
2016-12-23 13:35:00,112.4,112.42,112.39,112.41,23553.0,104.8932,104.9119,104.8839,104.9026,23553.0
2016-12-23 13:40:00,112.41,112.41,112.38,112.39,1810.0,104.9026,104.9026,104.8746,104.8839,1810.0
2016-12-23 13:45:00,112.38,112.39,112.37,112.38,1508.0,104.8746,104.8839,104.8653,104.8746,1508.0
2016-12-23 13:50:00,112.39,112.41,112.38,112.41,3901.0,104.8839,104.9026,104.8746,104.9026,3901.0
2016-12-23 13:55:00,112.41,112.42,112.38,112.4,2487.0,104.9026,104.9119,104.8746,104.8932,2487.0
2016-12-23 14:00:00,112.4,112.41,112.39,112.41,3144.0,104.8932,104.9026,104.8839,104.9026,3144.0
2016-12-23 14:05:00,112.42,112.44,112.42,112.43,3367.0,104.9119,104.9306,104.9119,104.9212,3367.0
2016-12-23 14:10:00,112.43,112.44,112.42,112.43,4658.0,104.9212,104.9306,104.9119,104.9212,4658.0
2016-12-23 14:15:00,112.43,112.46,112.43,112.45,11037.0,104.9212,104.9492,104.9212,104.9399,11037.0
2016-12-23 14:20:00,112.47,112.47,112.43,112.44,3166.0,104.9586,104.9586,104.9212,104.9306,3166.0
2016-12-23 14:25:00,112.44,112.44,112.41,112.42,16494.0,104.9306,104.9306,104.9026,104.9119,16494.0
2016-12-23 14:30:00,112.42,112.44,112.41,112.42,21316.0,104.9119,104.9306,104.9026,104.9119,21316.0
2016-12-23 14:35:00,112.42,112.42,112.4,112.4,13856.0,104.9119,104.9119,104.8932,104.8932,13856.0
2016-12-23 14:40:00,112.41,112.42,112.41,112.42,12845.0,104.9026,104.9119,104.9026,104.9119,12845.0
2016-12-23 14:45:00,112.43,112.43,112.42,112.42,2166.0,104.9212,104.9212,104.9119,104.9119,2166.0
2016-12-23 14:50:00,112.42,112.43,112.39,112.41,7235.0,104.9119,104.9212,104.8839,104.9026,7235.0
2016-12-23 14:55:00,112.42,112.44,112.42,112.43,1769.0,104.9119,104.9306,104.9119,104.9212,1769.0
2016-12-23 15:00:00,112.44,112.45,112.43,112.45,6221.0,104.9306,104.9399,104.9212,104.9399,6221.0
2016-12-23 15:05:00,112.43,112.44,112.43,112.43,1290.0,104.9212,104.9306,104.9212,104.9212,1290.0
2016-12-23 15:10:00,112.43,112.44,112.42,112.44,379.0,104.9212,104.9306,104.9119,104.9306,379.0
2016-12-23 15:15:00,112.42,112.43,112.42,112.43,2686.0,104.9119,104.9212,104.9119,104.9212,2686.0
2016-12-23 15:20:00,112.42,112.43,112.42,112.43,2333.0,104.9119,104.9212,104.9119,104.9212,2333.0
2016-12-23 15:25:00,112.44,112.44,112.41,112.42,10651.0,104.9306,104.9306,104.9026,104.9119,10651.0
2016-12-23 15:30:00,112.42,112.42,112.41,112.42,2266.0,104.9119,104.9119,104.9026,104.9119,2266.0
2016-12-23 15:35:00,112.42,112.43,112.41,112.43,7488.0,104.9119,104.9212,104.9026,104.9212,7488.0
2016-12-23 15:40:00,112.42,112.5,112.42,112.49,15707.0,104.9119,104.9866,104.9119,104.9772,15707.0
2016-12-23 15:45:00,112.48,112.48,112.44,112.46,5483.0,104.9679,104.9679,104.9306,104.9492,5483.0
2016-12-23 15:50:00,112.46,112.51,112.46,112.5,11442.0,104.9492,104.9959,104.9492,104.9866,11442.0
2016-12-23 15:55:00,112.5,112.54,112.5,112.53,6967.0,104.9866,105.0239,104.9866,105.0146,6967.0
2016-12-27 09:30:00,112.71,112.79,112.64,112.78,54456.0,105.1825,105.2572,105.1172,105.2479,54456.0
2016-12-27 09:35:00,112.84,112.92,112.81,112.9,11006.0,105.3039,105.3785,105.2759,105.3599,11006.0
2016-12-27 09:40:00,112.91,112.95,112.9,112.93,11392.0,105.3692,105.4065,105.3599,105.3878,11392.0
2016-12-27 09:45:00,113.0,113.27,113.0,113.22,23304.0,105.4532,105.7051,105.4532,105.6585,23304.0
2016-12-27 09:50:00,113.23,113.27,113.22,113.25,12260.0,105.6678,105.7051,105.6585,105.6865,12260.0
2016-12-27 09:55:00,113.25,113.25,113.22,113.23,3136.0,105.6865,105.6865,105.6585,105.6678,3136.0
2016-12-27 10:00:00,113.22,113.29,113.2,113.25,8134.0,105.6585,105.7238,105.6398,105.6865,8134.0
2016-12-27 10:05:00,113.22,113.27,113.22,113.23,5692.0,105.6585,105.7051,105.6585,105.6678,5692.0
2016-12-27 10:10:00,113.25,113.26,113.21,113.22,7356.0,105.6865,105.6958,105.6491,105.6585,7356.0
2016-12-27 10:15:00,113.21,113.21,113.18,113.18,974.0,105.6491,105.6491,105.6212,105.6212,974.0
2016-12-27 10:20:00,113.21,113.22,113.18,113.2,13022.0,105.6491,105.6585,105.6212,105.6398,13022.0
2016-12-27 10:25:00,113.16,113.2,113.16,113.17,4866.0,105.6025,105.6398,105.6025,105.6118,4866.0
2016-12-27 10:30:00,113.18,113.19,113.16,113.17,7262.0,105.6212,105.6305,105.6025,105.6118,7262.0
2016-12-27 10:35:00,113.19,113.2,113.17,113.19,8998.0,105.6305,105.6398,105.6118,105.6305,8998.0
2016-12-27 10:40:00,113.18,113.2,113.16,113.17,10686.0,105.6212,105.6398,105.6025,105.6118,10686.0
2016-12-27 10:45:00,113.16,113.2,113.15,113.16,13652.0,105.6025,105.6398,105.5932,105.6025,13652.0
2016-12-27 10:50:00,113.17,113.2,113.16,113.17,5280.0,105.6118,105.6398,105.6025,105.6118,5280.0
2016-12-27 10:55:00,113.18,113.18,113.16,113.17,27726.0,105.6212,105.6212,105.6025,105.6118,27726.0
2016-12-27 11:00:00,113.16,113.19,113.16,113.18,3598.0,105.6025,105.6305,105.6025,105.6212,3598.0
2016-12-27 11:05:00,113.16,113.16,113.12,113.14,7606.0,105.6025,105.6025,105.5652,105.5838,7606.0
2016-12-27 11:10:00,113.13,113.14,113.09,113.09,8790.0,105.5745,105.5838,105.5372,105.5372,8790.0
2016-12-27 11:15:00,113.08,113.1,113.08,113.09,4678.0,105.5278,105.5465,105.5278,105.5372,4678.0
2016-12-27 11:20:00,113.06,113.08,113.06,113.08,3570.0,105.5092,105.5278,105.5092,105.5278,3570.0
2016-12-27 11:25:00,113.08,113.1,113.07,113.09,4596.0,105.5278,105.5465,105.5185,105.5372,4596.0
2016-12-27 11:30:00,113.09,113.13,113.09,113.12,56324.0,105.5372,105.5745,105.5372,105.5652,56324.0
2016-12-27 11:35:00,113.12,113.12,113.11,113.12,584.0,105.5652,105.5652,105.5558,105.5652,584.0
2016-12-27 11:40:00,113.09,113.09,113.06,113.07,6428.0,105.5372,105.5372,105.5092,105.5185,6428.0
2016-12-27 11:45:00,113.07,113.07,113.04,113.05,4314.0,105.5185,105.5185,105.4905,105.4998,4314.0
2016-12-27 11:50:00,113.05,113.05,112.99,113.0,7136.0,105.4998,105.4998,105.4438,105.4532,7136.0
2016-12-27 11:55:00,112.98,113.0,112.98,113.0,11874.0,105.4345,105.4532,105.4345,105.4532,11874.0
2016-12-27 12:00:00,113.01,113.02,112.99,112.99,15580.0,105.4625,105.4718,105.4438,105.4438,15580.0
2016-12-27 12:05:00,112.98,113.01,112.96,113.01,30366.0,105.4345,105.4625,105.4158,105.4625,30366.0
2016-12-27 12:10:00,113.0,113.01,112.98,112.99,4618.0,105.4532,105.4625,105.4345,105.4438,4618.0
2016-12-27 12:15:00,112.97,112.99,112.96,112.99,5502.0,105.4252,105.4438,105.4158,105.4438,5502.0
2016-12-27 12:20:00,112.98,112.99,112.95,112.95,23460.0,105.4345,105.4438,105.4065,105.4065,23460.0
2016-12-27 12:25:00,112.96,113.0,112.95,113.0,8876.0,105.4158,105.4532,105.4065,105.4532,8876.0
2016-12-27 12:30:00,112.98,113.01,112.98,112.99,6098.0,105.4345,105.4625,105.4345,105.4438,6098.0
2016-12-27 12:35:00,112.98,112.99,112.98,112.98,5610.0,105.4345,105.4438,105.4345,105.4345,5610.0
2016-12-27 12:40:00,112.97,113.03,112.97,113.02,16684.0,105.4252,105.4812,105.4252,105.4718,16684.0
2016-12-27 12:45:00,113.0,113.02,113.0,113.02,22046.0,105.4532,105.4718,105.4532,105.4718,22046.0
2016-12-27 12:50:00,113.04,113.04,113.02,113.03,35430.0,105.4905,105.4905,105.4718,105.4812,35430.0
2016-12-27 12:55:00,113.03,113.04,113.02,113.02,9734.0,105.4812,105.4905,105.4718,105.4718,9734.0
2016-12-27 13:00:00,113.02,113.03,113.01,113.03,5620.0,105.4718,105.4812,105.4625,105.4812,5620.0
2016-12-27 13:05:00,113.02,113.02,112.99,113.01,19316.0,105.4718,105.4718,105.4438,105.4625,19316.0
2016-12-27 13:10:00,113.02,113.04,113.01,113.03,23598.0,105.4718,105.4905,105.4625,105.4812,23598.0
2016-12-27 13:15:00,113.03,113.03,113.02,113.03,10638.0,105.4812,105.4812,105.4718,105.4812,10638.0
2016-12-27 13:20:00,113.03,113.03,113.02,113.03,2180.0,105.4812,105.4812,105.4718,105.4812,2180.0
2016-12-27 13:25:00,113.02,113.06,113.02,113.04,39122.0,105.4718,105.5092,105.4718,105.4905,39122.0
2016-12-27 13:30:00,113.05,113.06,113.04,113.06,13372.0,105.4998,105.5092,105.4905,105.5092,13372.0
2016-12-27 13:35:00,113.06,113.08,113.05,113.07,31770.0,105.5092,105.5278,105.4998,105.5185,31770.0
2016-12-27 13:40:00,113.07,113.07,113.04,113.06,14552.0,105.5185,105.5185,105.4905,105.5092,14552.0
2016-12-27 13:45:00,113.06,113.07,113.04,113.05,10096.0,105.5092,105.5185,105.4905,105.4998,10096.0
2016-12-27 13:50:00,113.05,113.06,113.02,113.03,8202.0,105.4998,105.5092,105.4718,105.4812,8202.0
2016-12-27 13:55:00,113.0,113.02,112.99,113.02,8906.0,105.4532,105.4718,105.4438,105.4718,8906.0
2016-12-27 14:00:00,113.02,113.02,112.97,112.99,4786.0,105.4718,105.4718,105.4252,105.4438,4786.0
2016-12-27 14:05:00,112.97,113.01,112.97,112.99,17946.0,105.4252,105.4625,105.4252,105.4438,17946.0
2016-12-27 14:10:00,113.0,113.02,112.99,113.0,7736.0,105.4532,105.4718,105.4438,105.4532,7736.0
2016-12-27 14:15:00,113.0,113.05,112.99,113.05,4128.0,105.4532,105.4998,105.4438,105.4998,4128.0
2016-12-27 14:20:00,113.05,113.06,113.04,113.05,15140.0,105.4998,105.5092,105.4905,105.4998,15140.0
2016-12-27 14:25:00,113.04,113.08,113.04,113.06,45780.0,105.4905,105.5278,105.4905,105.5092,45780.0
2016-12-27 14:30:00,113.05,113.05,113.02,113.03,19202.0,105.4998,105.4998,105.4718,105.4812,19202.0
2016-12-27 14:35:00,113.02,113.04,113.01,113.03,32080.0,105.4718,105.4905,105.4625,105.4812,32080.0
2016-12-27 14:40:00,113.03,113.04,113.02,113.04,36686.0,105.4812,105.4905,105.4718,105.4905,36686.0
2016-12-27 14:45:00,113.04,113.06,113.03,113.03,232836.0,105.4905,105.5092,105.4812,105.4812,232836.0
2016-12-27 14:50:00,113.03,113.04,113.0,113.0,22152.0,105.4812,105.4905,105.4532,105.4532,22152.0
2016-12-27 14:55:00,113.0,113.0,112.98,112.98,5138.0,105.4532,105.4532,105.4345,105.4345,5138.0
2016-12-27 15:00:00,112.99,113.04,112.98,113.03,16460.0,105.4438,105.4905,105.4345,105.4812,16460.0
2016-12-27 15:05:00,113.03,113.04,113.01,113.01,14942.0,105.4812,105.4905,105.4625,105.4625,14942.0
2016-12-27 15:10:00,113.01,113.01,112.97,112.97,22488.0,105.4625,105.4625,105.4252,105.4252,22488.0
2016-12-27 15:15:00,112.98,113.0,112.97,112.98,13446.0,105.4345,105.4532,105.4252,105.4345,13446.0
2016-12-27 15:20:00,112.98,113.0,112.98,113.0,11494.0,105.4345,105.4532,105.4345,105.4532,11494.0
2016-12-27 15:25:00,113.0,113.02,112.99,113.01,15576.0,105.4532,105.4718,105.4438,105.4625,15576.0
2016-12-27 15:30:00,113.01,113.02,112.97,112.98,25284.0,105.4625,105.4718,105.4252,105.4345,25284.0
2016-12-27 15:35:00,112.98,112.98,112.95,112.96,45734.0,105.4345,105.4345,105.4065,105.4158,45734.0
2016-12-27 15:40:00,112.97,112.99,112.94,112.98,21540.0,105.4252,105.4438,105.3972,105.4345,21540.0
2016-12-27 15:45:00,112.98,113.0,112.91,112.92,26450.0,105.4345,105.4532,105.3692,105.3785,26450.0
2016-12-27 15:50:00,112.92,112.94,112.91,112.93,24580.0,105.3785,105.3972,105.3692,105.3878,24580.0
2016-12-27 15:55:00,112.94,112.94,112.88,112.91,128948.0,105.3972,105.3972,105.3412,105.3692,128948.0
2016-12-28 09:30:00,113.19,113.19,113.05,113.08,36677.0,105.6305,105.6305,105.4998,105.5278,36677.0
2016-12-28 09:35:00,113.07,113.07,112.91,112.94,5659.0,105.5185,105.5185,105.3692,105.3972,5659.0
2016-12-28 09:40:00,112.85,112.85,112.73,112.78,8175.0,105.3132,105.3132,105.2012,105.2479,8175.0
2016-12-28 09:45:00,112.78,112.78,112.7,112.7,2543.0,105.2479,105.2479,105.1732,105.1732,2543.0
2016-12-28 09:50:00,112.73,112.73,112.53,112.55,8402.0,105.2012,105.2012,105.0146,105.0332,8402.0
2016-12-28 09:55:00,112.54,112.56,112.47,112.47,15829.0,105.0239,105.0426,104.9586,104.9586,15829.0
2016-12-28 10:00:00,112.47,112.52,112.4,112.51,15891.0,104.9586,105.0052,104.8932,104.9959,15891.0
2016-12-28 10:05:00,112.53,112.54,112.45,112.45,8200.0,105.0146,105.0239,104.9399,104.9399,8200.0
2016-12-28 10:10:00,112.45,112.47,112.36,112.41,9857.0,104.9399,104.9586,104.8559,104.9026,9857.0
2016-12-28 10:15:00,112.41,112.47,112.39,112.39,5618.0,104.9026,104.9586,104.8839,104.8839,5618.0
2016-12-28 10:20:00,112.38,112.44,112.34,112.42,5296.0,104.8746,104.9306,104.8373,104.9119,5296.0
2016-12-28 10:25:00,112.4,112.45,112.38,112.42,2988.0,104.8932,104.9399,104.8746,104.9119,2988.0
2016-12-28 10:30:00,112.45,112.46,112.39,112.43,11411.0,104.9399,104.9492,104.8839,104.9212,11411.0
2016-12-28 10:35:00,112.45,112.47,112.43,112.45,3697.0,104.9399,104.9586,104.9212,104.9399,3697.0
2016-12-28 10:40:00,112.44,112.45,112.38,112.38,6707.0,104.9306,104.9399,104.8746,104.8746,6707.0
2016-12-28 10:45:00,112.36,112.42,112.35,112.4,1028.0,104.8559,104.9119,104.8466,104.8932,1028.0
2016-12-28 10:50:00,112.37,112.38,112.35,112.36,2220.0,104.8653,104.8746,104.8466,104.8559,2220.0
2016-12-28 10:55:00,112.35,112.39,112.35,112.38,1522.0,104.8466,104.8839,104.8466,104.8746,1522.0
2016-12-28 11:00:00,112.38,112.4,112.37,112.4,4246.0,104.8746,104.8932,104.8653,104.8932,4246.0
2016-12-28 11:05:00,112.45,112.45,112.4,112.42,1713.0,104.9399,104.9399,104.8932,104.9119,1713.0
2016-12-28 11:10:00,112.42,112.48,112.41,112.46,4602.0,104.9119,104.9679,104.9026,104.9492,4602.0
2016-12-28 11:15:00,112.47,112.47,112.44,112.46,1339.0,104.9586,104.9586,104.9306,104.9492,1339.0
2016-12-28 11:20:00,112.46,112.56,112.45,112.56,4885.0,104.9492,105.0426,104.9399,105.0426,4885.0
2016-12-28 11:25:00,112.53,112.57,112.52,112.57,9952.0,105.0146,105.0519,105.0052,105.0519,9952.0
2016-12-28 11:30:00,112.55,112.55,112.52,112.53,3153.0,105.0332,105.0332,105.0052,105.0146,3153.0
2016-12-28 11:35:00,112.51,112.53,112.5,112.52,6257.0,104.9959,105.0146,104.9866,105.0052,6257.0
2016-12-28 11:40:00,112.52,112.52,112.49,112.5,15985.0,105.0052,105.0052,104.9772,104.9866,15985.0
2016-12-28 11:45:00,112.49,112.5,112.48,112.48,1698.0,104.9772,104.9866,104.9679,104.9679,1698.0
2016-12-28 11:50:00,112.47,112.49,112.45,112.46,1348.0,104.9586,104.9772,104.9399,104.9492,1348.0
2016-12-28 11:55:00,112.43,112.43,112.38,112.39,10906.0,104.9212,104.9212,104.8746,104.8839,10906.0
2016-12-28 12:00:00,112.37,112.37,112.28,112.28,29168.0,104.8653,104.8653,104.7813,104.7813,29168.0
2016-12-28 12:05:00,112.27,112.33,112.25,112.27,10076.0,104.7719,104.8279,104.7533,104.7719,10076.0
2016-12-28 12:10:00,112.26,112.29,112.2,112.2,5779.0,104.7626,104.7906,104.7066,104.7066,5779.0
2016-12-28 12:15:00,112.19,112.21,112.16,112.2,18665.0,104.6973,104.7159,104.6693,104.7066,18665.0
2016-12-28 12:20:00,112.18,112.2,112.16,112.17,16906.0,104.6879,104.7066,104.6693,104.6786,16906.0
2016-12-28 12:25:00,112.18,112.23,112.16,112.23,4178.0,104.6879,104.7346,104.6693,104.7346,4178.0
2016-12-28 12:30:00,112.23,112.23,112.15,112.15,5088.0,104.7346,104.7346,104.6599,104.6599,5088.0
2016-12-28 12:35:00,112.15,112.18,112.15,112.15,13450.0,104.6599,104.6879,104.6599,104.6599,13450.0
2016-12-28 12:40:00,112.16,112.18,112.08,112.09,40511.0,104.6693,104.6879,104.5946,104.604,40511.0
2016-12-28 12:45:00,112.08,112.1,112.05,112.1,7719.0,104.5946,104.6133,104.5666,104.6133,7719.0
2016-12-28 12:50:00,112.1,112.17,112.09,112.17,12783.0,104.6133,104.6786,104.604,104.6786,12783.0
2016-12-28 12:55:00,112.16,112.17,112.12,112.13,3116.0,104.6693,104.6786,104.6319,104.6413,3116.0
2016-12-28 13:00:00,112.13,112.15,112.09,112.15,10815.0,104.6413,104.6599,104.604,104.6599,10815.0
2016-12-28 13:05:00,112.12,112.16,112.11,112.15,9168.0,104.6319,104.6693,104.6226,104.6599,9168.0
2016-12-28 13:10:00,112.14,112.16,112.13,112.16,2927.0,104.6506,104.6693,104.6413,104.6693,2927.0
2016-12-28 13:15:00,112.18,112.18,112.13,112.13,5017.0,104.6879,104.6879,104.6413,104.6413,5017.0
2016-12-28 13:20:00,112.14,112.17,112.13,112.15,2052.0,104.6506,104.6786,104.6413,104.6599,2052.0
2016-12-28 13:25:00,112.19,112.22,112.14,112.14,8377.0,104.6973,104.7253,104.6506,104.6506,8377.0
2016-12-28 13:30:00,112.18,112.19,112.15,112.18,3816.0,104.6879,104.6973,104.6599,104.6879,3816.0
2016-12-28 13:35:00,112.17,112.21,112.17,112.21,1714.0,104.6786,104.7159,104.6786,104.7159,1714.0
2016-12-28 13:40:00,112.21,112.22,112.14,112.14,4364.0,104.7159,104.7253,104.6506,104.6506,4364.0
2016-12-28 13:45:00,112.15,112.15,112.1,112.11,6860.0,104.6599,104.6599,104.6133,104.6226,6860.0
2016-12-28 13:50:00,112.12,112.16,112.09,112.09,5639.0,104.6319,104.6693,104.604,104.604,5639.0
2016-12-28 13:55:00,112.08,112.12,112.06,112.11,7701.0,104.5946,104.6319,104.576,104.6226,7701.0
2016-12-28 14:00:00,112.09,112.18,112.09,112.15,6751.0,104.604,104.6879,104.604,104.6599,6751.0
2016-12-28 14:05:00,112.14,112.17,112.14,112.17,8296.0,104.6506,104.6786,104.6506,104.6786,8296.0
2016-12-28 14:10:00,112.18,112.18,112.07,112.07,9960.0,104.6879,104.6879,104.5853,104.5853,9960.0
2016-12-28 14:15:00,112.07,112.07,112.01,112.03,14007.0,104.5853,104.5853,104.5293,104.548,14007.0
2016-12-28 14:20:00,112.04,112.05,112.01,112.02,29198.0,104.5573,104.5666,104.5293,104.5386,29198.0
2016-12-28 14:25:00,112.02,112.1,112.01,112.1,12392.0,104.5386,104.6133,104.5293,104.6133,12392.0
2016-12-28 14:30:00,112.08,112.13,112.08,112.1,14115.0,104.5946,104.6413,104.5946,104.6133,14115.0
2016-12-28 14:35:00,112.09,112.11,112.06,112.08,6982.0,104.604,104.6226,104.576,104.5946,6982.0
2016-12-28 14:40:00,112.08,112.09,112.04,112.08,9099.0,104.5946,104.604,104.5573,104.5946,9099.0
2016-12-28 14:45:00,112.07,112.09,112.06,112.06,22677.0,104.5853,104.604,104.576,104.576,22677.0
2016-12-28 14:50:00,112.06,112.06,112.0,112.06,17025.0,104.576,104.576,104.52,104.576,17025.0
2016-12-28 14:55:00,112.08,112.12,112.07,112.1,5518.0,104.5946,104.6319,104.5853,104.6133,5518.0
2016-12-28 15:00:00,112.11,112.17,112.09,112.15,17643.0,104.6226,104.6786,104.604,104.6599,17643.0
2016-12-28 15:05:00,112.16,112.17,112.12,112.12,10823.0,104.6693,104.6786,104.6319,104.6319,10823.0
2016-12-28 15:10:00,112.12,112.13,112.09,112.13,7879.0,104.6319,104.6413,104.604,104.6413,7879.0
2016-12-28 15:15:00,112.13,112.16,112.06,112.07,8021.0,104.6413,104.6693,104.576,104.5853,8021.0
2016-12-28 15:20:00,112.08,112.12,112.08,112.12,3062.0,104.5946,104.6319,104.5946,104.6319,3062.0
2016-12-28 15:25:00,112.13,112.14,112.08,112.09,8045.0,104.6413,104.6506,104.5946,104.604,8045.0
2016-12-28 15:30:00,112.08,112.12,112.05,112.11,22221.0,104.5946,104.6319,104.5666,104.6226,22221.0
2016-12-28 15:35:00,112.09,112.09,112.04,112.05,2448.0,104.604,104.604,104.5573,104.5666,2448.0
2016-12-28 15:40:00,112.05,112.05,111.97,111.98,18832.0,104.5666,104.5666,104.492,104.5013,18832.0
2016-12-28 15:45:00,112.0,112.07,112.0,112.04,10500.0,104.52,104.5853,104.52,104.5573,10500.0
2016-12-28 15:50:00,112.04,112.07,112.01,112.05,23863.0,104.5573,104.5853,104.5293,104.5666,23863.0
2016-12-28 15:55:00,112.06,112.1,111.99,112.01,28377.0,104.576,104.6133,104.5106,104.5293,28377.0
2016-12-29 09:30:00,112.12,112.19,112.05,112.19,45145.0,104.6319,104.6973,104.5666,104.6973,45145.0
2016-12-29 09:35:00,112.21,112.28,112.2,112.22,12186.0,104.7159,104.7813,104.7066,104.7253,12186.0
2016-12-29 09:40:00,112.28,112.29,112.21,112.21,4124.0,104.7813,104.7906,104.7159,104.7159,4124.0
2016-12-29 09:45:00,112.09,112.12,112.02,112.02,4061.0,104.604,104.6319,104.5386,104.5386,4061.0
2016-12-29 09:50:00,112.07,112.08,112.05,112.05,4620.0,104.5853,104.5946,104.5666,104.5666,4620.0
2016-12-29 09:55:00,112.09,112.09,112.04,112.05,27219.0,104.604,104.604,104.5573,104.5666,27219.0
2016-12-29 10:00:00,112.11,112.17,112.11,112.16,9535.0,104.6226,104.6786,104.6226,104.6693,9535.0
2016-12-29 10:05:00,112.14,112.14,112.04,112.07,3407.0,104.6506,104.6506,104.5573,104.5853,3407.0
2016-12-29 10:10:00,112.08,112.09,112.02,112.06,9030.0,104.5946,104.604,104.5386,104.576,9030.0
2016-12-29 10:15:00,112.06,112.11,112.05,112.09,2065.0,104.576,104.6226,104.5666,104.604,2065.0
2016-12-29 10:20:00,112.08,112.12,112.08,112.12,4319.0,104.5946,104.6319,104.5946,104.6319,4319.0
2016-12-29 10:25:00,112.14,112.19,112.14,112.16,1846.0,104.6506,104.6973,104.6506,104.6693,1846.0
2016-12-29 10:30:00,112.14,112.16,112.13,112.13,9665.0,104.6506,104.6693,104.6413,104.6413,9665.0
2016-12-29 10:35:00,112.12,112.14,112.11,112.13,3593.0,104.6319,104.6506,104.6226,104.6413,3593.0
2016-12-29 10:40:00,112.11,112.12,112.07,112.11,1974.0,104.6226,104.6319,104.5853,104.6226,1974.0
2016-12-29 10:45:00,112.08,112.1,112.02,112.02,6595.0,104.5946,104.6133,104.5386,104.5386,6595.0
2016-12-29 10:50:00,112.02,112.05,112.0,112.04,1140.0,104.5386,104.5666,104.52,104.5573,1140.0
2016-12-29 10:55:00,112.06,112.08,112.04,112.04,2232.0,104.576,104.5946,104.5573,104.5573,2232.0
2016-12-29 11:00:00,112.0,112.03,111.99,112.03,975.0,104.52,104.548,104.5106,104.548,975.0
2016-12-29 11:05:00,111.97,111.99,111.96,111.99,19238.0,104.492,104.5106,104.4826,104.5106,19238.0
2016-12-29 11:10:00,111.99,112.03,111.99,111.99,3077.0,104.5106,104.548,104.5106,104.5106,3077.0
2016-12-29 11:15:00,112.01,112.01,111.93,111.99,13512.0,104.5293,104.5293,104.4546,104.5106,13512.0
2016-12-29 11:20:00,112.0,112.01,111.95,111.98,8642.0,104.52,104.5293,104.4733,104.5013,8642.0
2016-12-29 11:25:00,112.02,112.04,112.0,112.02,6964.0,104.5386,104.5573,104.52,104.5386,6964.0
2016-12-29 11:30:00,112.01,112.02,112.0,112.01,1279.0,104.5293,104.5386,104.52,104.5293,1279.0
2016-12-29 11:35:00,112.04,112.04,111.99,111.99,3400.0,104.5573,104.5573,104.5106,104.5106,3400.0
2016-12-29 11:40:00,111.99,111.99,111.98,111.98,751.0,104.5106,104.5106,104.5013,104.5013,751.0
2016-12-29 11:45:00,111.97,112.01,111.96,111.97,5423.0,104.492,104.5293,104.4826,104.492,5423.0
2016-12-29 11:50:00,111.98,111.98,111.87,111.9,8064.0,104.5013,104.5013,104.3986,104.4266,8064.0
2016-12-29 11:55:00,111.9,111.9,111.9,111.9,1525.0,104.4266,104.4266,104.4266,104.4266,1525.0
2016-12-29 12:00:00,111.93,111.94,111.93,111.93,525.0,104.4546,104.464,104.4546,104.4546,525.0
2016-12-29 12:05:00,111.92,111.92,111.84,111.84,6963.0,104.4453,104.4453,104.3706,104.3706,6963.0
2016-12-29 12:10:00,111.85,111.86,111.8,111.85,20739.0,104.38,104.3893,104.3333,104.38,20739.0
2016-12-29 12:15:00,111.86,111.94,111.85,111.91,46296.0,104.3893,104.464,104.38,104.436,46296.0
2016-12-29 12:20:00,111.92,111.97,111.91,111.96,16740.0,104.4453,104.492,104.436,104.4826,16740.0
2016-12-29 12:25:00,111.96,112.02,111.96,112.01,2752.0,104.4826,104.5386,104.4826,104.5293,2752.0
2016-12-29 12:30:00,112.03,112.03,111.98,111.98,5597.0,104.548,104.548,104.5013,104.5013,5597.0
2016-12-29 12:35:00,111.98,111.99,111.97,111.97,11528.0,104.5013,104.5106,104.492,104.492,11528.0
2016-12-29 12:40:00,111.99,112.02,111.98,111.99,1790.0,104.5106,104.5386,104.5013,104.5106,1790.0
2016-12-29 12:45:00,111.98,112.07,111.98,112.06,1055.0,104.5013,104.5853,104.5013,104.576,1055.0
2016-12-29 12:50:00,112.07,112.07,112.05,112.06,1854.0,104.5853,104.5853,104.5666,104.576,1854.0
2016-12-29 12:55:00,112.06,112.06,112.0,112.0,7562.0,104.576,104.576,104.52,104.52,7562.0
2016-12-29 13:00:00,112.01,112.02,111.97,111.97,5288.0,104.5293,104.5386,104.492,104.492,5288.0
2016-12-29 13:05:00,111.98,111.99,111.96,111.97,6789.0,104.5013,104.5106,104.4826,104.492,6789.0
2016-12-29 13:10:00,111.98,111.99,111.98,111.98,240.0,104.5013,104.5106,104.5013,104.5013,240.0
2016-12-29 13:15:00,111.98,112.0,111.98,111.99,3679.0,104.5013,104.52,104.5013,104.5106,3679.0
2016-12-29 13:20:00,112.0,112.0,111.96,111.99,31799.0,104.52,104.52,104.4826,104.5106,31799.0
2016-12-29 13:25:00,111.97,111.98,111.95,111.96,1493.0,104.492,104.5013,104.4733,104.4826,1493.0
2016-12-29 13:30:00,111.96,111.96,111.93,111.93,2856.0,104.4826,104.4826,104.4546,104.4546,2856.0
2016-12-29 13:35:00,111.93,111.93,111.88,111.88,4269.0,104.4546,104.4546,104.408,104.408,4269.0
2016-12-29 13:40:00,111.88,111.89,111.85,111.86,1048.0,104.408,104.4173,104.38,104.3893,1048.0
2016-12-29 13:45:00,111.86,111.87,111.85,111.86,5316.0,104.3893,104.3986,104.38,104.3893,5316.0
2016-12-29 13:50:00,111.86,111.92,111.86,111.91,2644.0,104.3893,104.4453,104.3893,104.436,2644.0
2016-12-29 13:55:00,111.9,111.93,111.86,111.93,8752.0,104.4266,104.4546,104.3893,104.4546,8752.0
2016-12-29 14:00:00,111.95,112.05,111.95,112.04,8187.0,104.4733,104.5666,104.4733,104.5573,8187.0
2016-12-29 14:05:00,112.04,112.04,112.01,112.03,3022.0,104.5573,104.5573,104.5293,104.548,3022.0
2016-12-29 14:10:00,112.03,112.03,112.0,112.01,4312.0,104.548,104.548,104.52,104.5293,4312.0
2016-12-29 14:15:00,112.01,112.05,112.0,112.03,8314.0,104.5293,104.5666,104.52,104.548,8314.0
2016-12-29 14:20:00,112.02,112.08,112.01,112.05,10910.0,104.5386,104.5946,104.5293,104.5666,10910.0
2016-12-29 14:25:00,112.05,112.05,112.01,112.02,3071.0,104.5666,104.5666,104.5293,104.5386,3071.0
2016-12-29 14:30:00,112.02,112.03,111.96,111.97,37902.0,104.5386,104.548,104.4826,104.492,37902.0
2016-12-29 14:35:00,111.96,112.0,111.96,111.99,11723.0,104.4826,104.52,104.4826,104.5106,11723.0
2016-12-29 14:40:00,111.99,112.01,111.95,112.01,5509.0,104.5106,104.5293,104.4733,104.5293,5509.0
2016-12-29 14:45:00,112.0,112.04,111.99,112.0,17934.0,104.52,104.5573,104.5106,104.52,17934.0
2016-12-29 14:50:00,112.0,112.04,112.0,112.03,20053.0,104.52,104.5573,104.52,104.548,20053.0
2016-12-29 14:55:00,112.02,112.03,112.0,112.03,17934.0,104.5386,104.548,104.52,104.548,17934.0
2016-12-29 15:00:00,112.01,112.06,112.0,112.02,6492.0,104.5293,104.576,104.52,104.5386,6492.0
2016-12-29 15:05:00,112.0,112.01,111.96,111.98,4236.0,104.52,104.5293,104.4826,104.5013,4236.0
2016-12-29 15:10:00,111.99,112.02,111.99,112.01,7883.0,104.5106,104.5386,104.5106,104.5293,7883.0
2016-12-29 15:15:00,112.01,112.03,112.01,112.03,28861.0,104.5293,104.548,104.5293,104.548,28861.0
2016-12-29 15:20:00,112.01,112.05,112.01,112.03,8129.0,104.5293,104.5666,104.5293,104.548,8129.0
2016-12-29 15:25:00,112.04,112.04,112.01,112.03,7982.0,104.5573,104.5573,104.5293,104.548,7982.0
2016-12-29 15:30:00,112.02,112.06,112.01,112.02,12296.0,104.5386,104.576,104.5293,104.5386,12296.0
2016-12-29 15:35:00,112.02,112.03,111.98,112.02,12780.0,104.5386,104.548,104.5013,104.5386,12780.0
2016-12-29 15:40:00,112.0,112.02,111.99,112.01,5999.0,104.52,104.5386,104.5106,104.5293,5999.0
2016-12-29 15:45:00,112.03,112.04,111.99,112.02,20317.0,104.548,104.5573,104.5106,104.5386,20317.0
2016-12-29 15:50:00,112.03,112.06,112.03,112.04,17401.0,104.548,104.576,104.548,104.5573,17401.0
2016-12-29 15:55:00,112.04,112.07,112.03,112.04,18497.0,104.5573,104.5853,104.548,104.5573,18497.0
2016-12-30 09:30:00,112.37,112.37,112.09,112.1,32191.0,104.8653,104.8653,104.604,104.6133,32191.0
2016-12-30 09:35:00,112.12,112.13,111.99,112.02,20228.0,104.6319,104.6413,104.5106,104.5386,20228.0
2016-12-30 09:40:00,111.99,112.06,111.98,111.99,19084.0,104.5106,104.576,104.5013,104.5106,19084.0
2016-12-30 09:45:00,111.95,112.04,111.94,112.03,3061.0,104.4733,104.5573,104.464,104.548,3061.0
2016-12-30 09:50:00,112.0,112.0,111.9,111.94,4837.0,104.52,104.52,104.4266,104.464,4837.0
2016-12-30 09:55:00,111.92,111.92,111.65,111.71,6923.0,104.4453,104.4453,104.1933,104.2493,6923.0
2016-12-30 10:00:00,111.59,111.69,111.59,111.66,28640.0,104.1373,104.2307,104.1373,104.2027,28640.0
2016-12-30 10:05:00,111.65,111.69,111.59,111.66,9693.0,104.1933,104.2307,104.1373,104.2027,9693.0
2016-12-30 10:10:00,111.64,111.71,111.63,111.68,5273.0,104.184,104.2493,104.1747,104.2213,5273.0
2016-12-30 10:15:00,111.68,111.7,111.62,111.62,3796.0,104.2213,104.24,104.1653,104.1653,3796.0
2016-12-30 10:20:00,111.66,111.66,111.51,111.53,10318.0,104.2027,104.2027,104.0627,104.0814,10318.0
2016-12-30 10:25:00,111.54,111.54,111.5,111.52,3286.0,104.0907,104.0907,104.0534,104.072,3286.0
2016-12-30 10:30:00,111.53,111.63,111.53,111.63,2526.0,104.0814,104.1747,104.0814,104.1747,2526.0
2016-12-30 10:35:00,111.64,111.65,111.57,111.59,4900.0,104.184,104.1933,104.1187,104.1373,4900.0
2016-12-30 10:40:00,111.6,111.61,111.57,111.57,4362.0,104.1467,104.156,104.1187,104.1187,4362.0
2016-12-30 10:45:00,111.58,111.6,111.53,111.58,4134.0,104.128,104.1467,104.0814,104.128,4134.0
2016-12-30 10:50:00,111.6,111.63,111.57,111.6,3061.0,104.1467,104.1747,104.1187,104.1467,3061.0
2016-12-30 10:55:00,111.61,111.68,111.6,111.68,7637.0,104.156,104.2213,104.1467,104.2213,7637.0
2016-12-30 11:00:00,111.67,111.67,111.63,111.65,1910.0,104.212,104.212,104.1747,104.1933,1910.0
2016-12-30 11:05:00,111.65,111.66,111.6,111.61,3153.0,104.1933,104.2027,104.1467,104.156,3153.0
2016-12-30 11:10:00,111.63,111.63,111.59,111.61,3809.0,104.1747,104.1747,104.1373,104.156,3809.0
2016-12-30 11:15:00,111.62,111.68,111.62,111.65,2950.0,104.1653,104.2213,104.1653,104.1933,2950.0
2016-12-30 11:20:00,111.66,111.69,111.65,111.69,3268.0,104.2027,104.2307,104.1933,104.2307,3268.0
2016-12-30 11:25:00,111.72,111.78,111.72,111.72,12661.0,104.2587,104.3147,104.2587,104.2587,12661.0
2016-12-30 11:30:00,111.71,111.75,111.71,111.75,4590.0,104.2493,104.2867,104.2493,104.2867,4590.0
2016-12-30 11:35:00,111.74,111.74,111.7,111.7,2942.0,104.2773,104.2773,104.24,104.24,2942.0
2016-12-30 11:40:00,111.7,111.76,111.69,111.76,4854.0,104.24,104.296,104.2307,104.296,4854.0
2016-12-30 11:45:00,111.78,111.78,111.74,111.75,2644.0,104.3147,104.3147,104.2773,104.2867,2644.0
2016-12-30 11:50:00,111.74,111.76,111.73,111.74,8390.0,104.2773,104.296,104.268,104.2773,8390.0
2016-12-30 11:55:00,111.72,111.72,111.69,111.69,942.0,104.2587,104.2587,104.2307,104.2307,942.0
2016-12-30 12:00:00,111.67,111.68,111.56,111.58,13769.0,104.212,104.2213,104.1093,104.128,13769.0
2016-12-30 12:05:00,111.56,111.59,111.51,111.58,5940.0,104.1093,104.1373,104.0627,104.128,5940.0
2016-12-30 12:10:00,111.58,111.65,111.58,111.63,2662.0,104.128,104.1933,104.128,104.1747,2662.0
2016-12-30 12:15:00,111.66,111.66,111.57,111.58,5575.0,104.2027,104.2027,104.1187,104.128,5575.0
2016-12-30 12:20:00,111.6,111.64,111.6,111.63,734.0,104.1467,104.184,104.1467,104.1747,734.0
2016-12-30 12:25:00,111.62,111.63,111.59,111.59,5574.0,104.1653,104.1747,104.1373,104.1373,5574.0
2016-12-30 12:30:00,111.58,111.64,111.58,111.63,2575.0,104.128,104.184,104.128,104.1747,2575.0
2016-12-30 12:35:00,111.59,111.59,111.54,111.54,4362.0,104.1373,104.1373,104.0907,104.0907,4362.0
2016-12-30 12:40:00,111.52,111.53,111.48,111.52,20392.0,104.072,104.0814,104.0347,104.072,20392.0
2016-12-30 12:45:00,111.5,111.51,111.46,111.49,6695.0,104.0534,104.0627,104.016,104.044,6695.0
2016-12-30 12:50:00,111.42,111.43,111.36,111.41,19411.0,103.9787,103.988,103.9227,103.9694,19411.0
2016-12-30 12:55:00,111.42,111.45,111.42,111.45,2180.0,103.9787,104.0067,103.9787,104.0067,2180.0
2016-12-30 13:00:00,111.47,111.47,111.43,111.45,6722.0,104.0254,104.0254,103.988,104.0067,6722.0
2016-12-30 13:05:00,111.44,111.44,111.4,111.4,3315.0,103.9974,103.9974,103.96,103.96,3315.0
2016-12-30 13:10:00,111.4,111.43,111.38,111.41,2845.0,103.96,103.988,103.9414,103.9694,2845.0
2016-12-30 13:15:00,111.42,111.49,111.41,111.49,4371.0,103.9787,104.044,103.9694,104.044,4371.0
2016-12-30 13:20:00,111.48,111.54,111.47,111.54,7415.0,104.0347,104.0907,104.0254,104.0907,7415.0
2016-12-30 13:25:00,111.55,111.56,111.5,111.51,5284.0,104.1,104.1093,104.0534,104.0627,5284.0
2016-12-30 13:30:00,111.52,111.53,111.51,111.52,3230.0,104.072,104.0814,104.0627,104.072,3230.0
2016-12-30 13:35:00,111.53,111.54,111.51,111.51,3939.0,104.0814,104.0907,104.0627,104.0627,3939.0
2016-12-30 13:40:00,111.5,111.51,111.44,111.44,3415.0,104.0534,104.0627,103.9974,103.9974,3415.0
2016-12-30 13:45:00,111.45,111.45,111.4,111.4,4811.0,104.0067,104.0067,103.96,103.96,4811.0
2016-12-30 13:50:00,111.41,111.45,111.4,111.45,3218.0,103.9694,104.0067,103.96,104.0067,3218.0
2016-12-30 13:55:00,111.43,111.43,111.37,111.39,8327.0,103.988,103.988,103.932,103.9507,8327.0
2016-12-30 14:00:00,111.41,111.42,111.37,111.38,2763.0,103.9694,103.9787,103.932,103.9414,2763.0
2016-12-30 14:05:00,111.39,111.4,111.35,111.35,8595.0,103.9507,103.96,103.9134,103.9134,8595.0
2016-12-30 14:10:00,111.35,111.35,111.31,111.33,17915.0,103.9134,103.9134,103.876,103.8947,17915.0
2016-12-30 14:15:00,111.35,111.39,111.34,111.37,6650.0,103.9134,103.9507,103.904,103.932,6650.0
2016-12-30 14:20:00,111.35,111.36,111.32,111.33,6897.0,103.9134,103.9227,103.8854,103.8947,6897.0
2016-12-30 14:25:00,111.32,111.32,111.27,111.27,6801.0,103.8854,103.8854,103.8387,103.8387,6801.0
2016-12-30 14:30:00,111.25,111.31,111.23,111.29,12155.0,103.8201,103.876,103.8014,103.8574,12155.0
2016-12-30 14:35:00,111.29,111.33,111.28,111.33,4201.0,103.8574,103.8947,103.848,103.8947,4201.0
2016-12-30 14:40:00,111.33,111.33,111.3,111.33,39536.0,103.8947,103.8947,103.8667,103.8947,39536.0
2016-12-30 14:45:00,111.32,111.32,111.17,111.17,40309.0,103.8854,103.8854,103.7454,103.7454,40309.0
2016-12-30 14:50:00,111.16,111.17,111.1,111.14,12791.0,103.7361,103.7454,103.6801,103.7174,12791.0
2016-12-30 14:55:00,111.12,111.16,111.09,111.15,20353.0,103.6987,103.7361,103.6707,103.7267,20353.0
2016-12-30 15:00:00,111.15,111.17,111.12,111.17,21800.0,103.7267,103.7454,103.6987,103.7454,21800.0
2016-12-30 15:05:00,111.17,111.23,111.16,111.22,9441.0,103.7454,103.8014,103.7361,103.7921,9441.0
2016-12-30 15:10:00,111.22,111.31,111.21,111.3,20484.0,103.7921,103.876,103.7827,103.8667,20484.0
2016-12-30 15:15:00,111.29,111.35,111.29,111.3,10947.0,103.8574,103.9134,103.8574,103.8667,10947.0
2016-12-30 15:20:00,111.3,111.36,111.3,111.32,11300.0,103.8667,103.9227,103.8667,103.8854,11300.0
2016-12-30 15:25:00,111.32,111.41,111.32,111.38,32804.0,103.8854,103.9694,103.8854,103.9414,32804.0
2016-12-30 15:30:00,111.41,111.41,111.32,111.35,28460.0,103.9694,103.9694,103.8854,103.9134,28460.0
2016-12-30 15:35:00,111.37,111.38,111.3,111.3,12549.0,103.932,103.9414,103.8667,103.8667,12549.0
2016-12-30 15:40:00,111.31,111.32,111.21,111.22,10450.0,103.876,103.8854,103.7827,103.7921,10450.0
2016-12-30 15:45:00,111.21,111.24,111.17,111.17,28473.0,103.7827,103.8107,103.7454,103.7454,28473.0
2016-12-30 15:50:00,111.18,111.18,111.11,111.14,22284.0,103.7547,103.7547,103.6894,103.7174,22284.0
2016-12-30 15:55:00,111.14,111.44,111.13,111.43,98180.0,103.7174,103.9974,103.7081,103.988,98180.0
2017-01-03 09:30:00,112.14,112.2,112.07,112.2,19940.0,104.6506,104.7066,104.5853,104.7066,19940.0
2017-01-03 09:35:00,112.28,112.31,112.0,112.04,7350.0,104.7813,104.8093,104.52,104.5573,7350.0
2017-01-03 09:40:00,112.05,112.1,111.98,112.09,4760.0,104.5666,104.6133,104.5013,104.604,4760.0
2017-01-03 09:45:00,112.1,112.16,112.02,112.11,6739.0,104.6133,104.6693,104.5386,104.6226,6739.0
2017-01-03 09:50:00,112.06,112.14,112.03,112.14,9589.0,104.576,104.6506,104.548,104.6506,9589.0
2017-01-03 09:55:00,112.14,112.2,112.07,112.2,6988.0,104.6506,104.7066,104.5853,104.7066,6988.0
2017-01-03 10:00:00,112.17,112.32,112.17,112.3,8243.0,104.6786,104.8186,104.6786,104.7999,8243.0
2017-01-03 10:05:00,112.3,112.69,112.28,112.66,23137.0,104.7999,105.1639,104.7813,105.1359,23137.0
2017-01-03 10:10:00,112.65,112.65,112.53,112.53,5376.0,105.1266,105.1266,105.0146,105.0146,5376.0
2017-01-03 10:15:00,112.54,112.54,112.47,112.5,28731.0,105.0239,105.0239,104.9586,104.9866,28731.0
2017-01-03 10:20:00,112.5,112.54,112.48,112.53,6612.0,104.9866,105.0239,104.9679,105.0146,6612.0
2017-01-03 10:25:00,112.53,112.54,112.45,112.5,7611.0,105.0146,105.0239,104.9399,104.9866,7611.0
2017-01-03 10:30:00,112.48,112.51,112.4,112.41,6084.0,104.9679,104.9959,104.8932,104.9026,6084.0
2017-01-03 10:35:00,112.39,112.4,112.31,112.31,3082.0,104.8839,104.8932,104.8093,104.8093,3082.0
2017-01-03 10:40:00,112.3,112.33,112.27,112.27,2566.0,104.7999,104.8279,104.7719,104.7719,2566.0
2017-01-03 10:45:00,112.27,112.31,112.2,112.2,6865.0,104.7719,104.8093,104.7066,104.7066,6865.0
2017-01-03 10:50:00,112.19,112.24,112.18,112.18,1682.0,104.6973,104.7439,104.6879,104.6879,1682.0
2017-01-03 10:55:00,112.19,112.2,112.03,112.07,12649.0,104.6973,104.7066,104.548,104.5853,12649.0
2017-01-03 11:00:00,112.01,112.04,111.93,112.04,6993.0,104.5293,104.5573,104.4546,104.5573,6993.0
2017-01-03 11:05:00,112.03,112.13,112.01,112.13,11842.0,104.548,104.6413,104.5293,104.6413,11842.0
2017-01-03 11:10:00,112.06,112.11,112.06,112.11,1900.0,104.576,104.6226,104.576,104.6226,1900.0
2017-01-03 11:15:00,112.1,112.1,111.96,111.99,7078.0,104.6133,104.6133,104.4826,104.5106,7078.0
2017-01-03 11:20:00,111.97,112.07,111.96,112.04,3458.0,104.492,104.5853,104.4826,104.5573,3458.0
2017-01-03 11:25:00,112.04,112.04,111.93,111.95,3817.0,104.5573,104.5573,104.4546,104.4733,3817.0
2017-01-03 11:30:00,111.95,112.04,111.94,112.0,13985.0,104.4733,104.5573,104.464,104.52,13985.0
2017-01-03 11:35:00,111.98,112.01,111.83,111.84,4704.0,104.5013,104.5293,104.3613,104.3706,4704.0
2017-01-03 11:40:00,111.82,111.82,111.7,111.7,5239.0,104.352,104.352,104.24,104.24,5239.0
2017-01-03 11:45:00,111.74,111.84,111.73,111.82,3227.0,104.2773,104.3706,104.268,104.352,3227.0
2017-01-03 11:50:00,111.82,111.86,111.8,111.86,4025.0,104.352,104.3893,104.3333,104.3893,4025.0
2017-01-03 11:55:00,111.82,111.87,111.8,111.87,15122.0,104.352,104.3986,104.3333,104.3986,15122.0
2017-01-03 12:00:00,111.92,111.92,111.84,111.86,11389.0,104.4453,104.4453,104.3706,104.3893,11389.0
2017-01-03 12:05:00,111.86,111.86,111.81,111.85,383.0,104.3893,104.3893,104.3427,104.38,383.0
2017-01-03 12:10:00,111.85,111.91,111.85,111.9,7052.0,104.38,104.436,104.38,104.4266,7052.0
2017-01-03 12:15:00,111.86,111.9,111.85,111.89,3141.0,104.3893,104.4266,104.38,104.4173,3141.0
2017-01-03 12:20:00,111.88,111.88,111.8,111.86,26989.0,104.408,104.408,104.3333,104.3893,26989.0
2017-01-03 12:25:00,111.87,111.88,111.84,111.85,11966.0,104.3986,104.408,104.3706,104.38,11966.0
2017-01-03 12:30:00,111.86,111.91,111.84,111.9,1857.0,104.3893,104.436,104.3706,104.4266,1857.0
2017-01-03 12:35:00,111.87,111.88,111.79,111.79,12306.0,104.3986,104.408,104.324,104.324,12306.0
2017-01-03 12:40:00,111.79,111.81,111.74,111.75,16704.0,104.324,104.3427,104.2773,104.2867,16704.0
2017-01-03 12:45:00,111.73,111.87,111.71,111.86,13858.0,104.268,104.3986,104.2493,104.3893,13858.0
2017-01-03 12:50:00,111.88,111.88,111.8,111.83,36722.0,104.408,104.408,104.3333,104.3613,36722.0
2017-01-03 12:55:00,111.85,111.89,111.85,111.88,5625.0,104.38,104.4173,104.38,104.408,5625.0
2017-01-03 13:00:00,111.87,111.92,111.86,111.9,1293.0,104.3986,104.4453,104.3893,104.4266,1293.0
2017-01-03 13:05:00,111.89,111.89,111.81,111.82,2173.0,104.4173,104.4173,104.3427,104.352,2173.0
2017-01-03 13:10:00,111.81,111.88,111.81,111.86,3076.0,104.3427,104.408,104.3427,104.3893,3076.0
2017-01-03 13:15:00,111.88,111.92,111.87,111.89,3449.0,104.408,104.4453,104.3986,104.4173,3449.0
2017-01-03 13:20:00,111.89,111.98,111.89,111.97,3565.0,104.4173,104.5013,104.4173,104.492,3565.0
2017-01-03 13:25:00,111.98,111.98,111.92,111.92,25989.0,104.5013,104.5013,104.4453,104.4453,25989.0
2017-01-03 13:30:00,111.94,111.96,111.9,111.92,2862.0,104.464,104.4826,104.4266,104.4453,2862.0
2017-01-03 13:35:00,111.89,111.9,111.82,111.84,5820.0,104.4173,104.4266,104.352,104.3706,5820.0
2017-01-03 13:40:00,111.83,111.83,111.77,111.77,8413.0,104.3613,104.3613,104.3053,104.3053,8413.0
2017-01-03 13:45:00,111.78,111.82,111.71,111.71,3869.0,104.3147,104.352,104.2493,104.2493,3869.0
2017-01-03 13:50:00,111.78,111.8,111.77,111.79,1140.0,104.3147,104.3333,104.3053,104.324,1140.0
2017-01-03 13:55:00,111.76,111.78,111.71,111.72,10021.0,104.296,104.3147,104.2493,104.2587,10021.0
2017-01-03 14:00:00,111.74,111.83,111.74,111.78,11132.0,104.2773,104.3613,104.2773,104.3147,11132.0
2017-01-03 14:05:00,111.79,111.81,111.76,111.79,3198.0,104.324,104.3427,104.296,104.324,3198.0
2017-01-03 14:10:00,111.82,111.83,111.81,111.81,5870.0,104.352,104.3613,104.3427,104.3427,5870.0
2017-01-03 14:15:00,111.83,111.86,111.79,111.79,3947.0,104.3613,104.3893,104.324,104.324,3947.0
2017-01-03 14:20:00,111.79,111.82,111.77,111.77,3910.0,104.324,104.352,104.3053,104.3053,3910.0
2017-01-03 14:25:00,111.76,111.78,111.73,111.73,18826.0,104.296,104.3147,104.268,104.268,18826.0
2017-01-03 14:30:00,111.73,111.75,111.7,111.72,12973.0,104.268,104.2867,104.24,104.2587,12973.0
2017-01-03 14:35:00,111.72,111.78,111.72,111.74,3779.0,104.2587,104.3147,104.2587,104.2773,3779.0
2017-01-03 14:40:00,111.74,111.81,111.73,111.8,11781.0,104.2773,104.3427,104.268,104.3333,11781.0
2017-01-03 14:45:00,111.81,111.81,111.76,111.81,14628.0,104.3427,104.3427,104.296,104.3427,14628.0
2017-01-03 14:50:00,111.81,111.87,111.78,111.87,5125.0,104.3427,104.3986,104.3147,104.3986,5125.0
2017-01-03 14:55:00,111.86,111.86,111.82,111.86,7154.0,104.3893,104.3893,104.352,104.3893,7154.0
2017-01-03 15:00:00,111.88,111.95,111.88,111.94,7291.0,104.408,104.4733,104.408,104.464,7291.0
2017-01-03 15:05:00,111.95,111.97,111.93,111.93,8886.0,104.4733,104.492,104.4546,104.4546,8886.0
2017-01-03 15:10:00,111.94,111.96,111.91,111.96,27626.0,104.464,104.4826,104.436,104.4826,27626.0
2017-01-03 15:15:00,111.96,111.97,111.9,111.91,15352.0,104.4826,104.492,104.4266,104.436,15352.0
2017-01-03 15:20:00,111.92,111.92,111.82,111.83,4830.0,104.4453,104.4453,104.352,104.3613,4830.0
2017-01-03 15:25:00,111.85,111.91,111.84,111.87,9795.0,104.38,104.436,104.3706,104.3986,9795.0
2017-01-03 15:30:00,111.85,111.91,111.8,111.9,5480.0,104.38,104.436,104.3333,104.4266,5480.0
2017-01-03 15:35:00,111.91,112.0,111.89,112.0,7661.0,104.436,104.52,104.4173,104.52,7661.0
2017-01-03 15:40:00,112.02,112.07,112.01,112.04,5182.0,104.5386,104.5853,104.5293,104.5573,5182.0
2017-01-03 15:45:00,112.08,112.14,112.07,112.13,11522.0,104.5946,104.6506,104.5853,104.6413,11522.0
2017-01-03 15:50:00,112.16,112.22,112.14,112.21,25622.0,104.6693,104.7253,104.6506,104.7159,25622.0
2017-01-03 15:55:00,112.22,112.26,112.19,112.26,53179.0,104.7253,104.7626,104.6973,104.7626,53179.0
2017-01-04 09:30:00,112.59,112.77,112.56,112.76,19853.0,105.0706,105.2385,105.0426,105.2292,19853.0
2017-01-04 09:35:00,112.83,112.89,112.68,112.7,9495.0,105.2945,105.3505,105.1545,105.1732,9495.0
2017-01-04 09:40:00,112.68,112.8,112.65,112.65,5045.0,105.1545,105.2665,105.1266,105.1266,5045.0
2017-01-04 09:45:00,112.64,112.75,112.64,112.72,10584.0,105.1172,105.2199,105.1172,105.1919,10584.0
2017-01-04 09:50:00,112.75,112.83,112.75,112.83,8105.0,105.2199,105.2945,105.2199,105.2945,8105.0
2017-01-04 09:55:00,112.81,112.82,112.76,112.78,7463.0,105.2759,105.2852,105.2292,105.2479,7463.0
2017-01-04 10:00:00,112.85,112.88,112.83,112.85,6778.0,105.3132,105.3412,105.2945,105.3132,6778.0
2017-01-04 10:05:00,112.88,112.91,112.82,112.83,8197.0,105.3412,105.3692,105.2852,105.2945,8197.0
2017-01-04 10:10:00,112.83,112.84,112.81,112.82,2431.0,105.2945,105.3039,105.2759,105.2852,2431.0
2017-01-04 10:15:00,112.83,112.84,112.75,112.8,2086.0,105.2945,105.3039,105.2199,105.2665,2086.0
2017-01-04 10:20:00,112.84,112.86,112.82,112.86,2011.0,105.3039,105.3225,105.2852,105.3225,2011.0
2017-01-04 10:25:00,112.86,112.86,112.74,112.74,3603.0,105.3225,105.3225,105.2105,105.2105,3603.0
2017-01-04 10:30:00,112.73,112.8,112.73,112.79,8878.0,105.2012,105.2665,105.2012,105.2572,8878.0
2017-01-04 10:35:00,112.77,112.86,112.77,112.85,2325.0,105.2385,105.3225,105.2385,105.3132,2325.0
2017-01-04 10:40:00,112.86,112.87,112.85,112.86,3955.0,105.3225,105.3319,105.3132,105.3225,3955.0
2017-01-04 10:45:00,112.93,112.95,112.91,112.93,1960.0,105.3878,105.4065,105.3692,105.3878,1960.0
2017-01-04 10:50:00,112.95,112.95,112.9,112.91,5709.0,105.4065,105.4065,105.3599,105.3692,5709.0
2017-01-04 10:55:00,112.92,112.92,112.9,112.92,3788.0,105.3785,105.3785,105.3599,105.3785,3788.0
2017-01-04 11:00:00,112.94,112.94,112.91,112.94,4002.0,105.3972,105.3972,105.3692,105.3972,4002.0
2017-01-04 11:05:00,112.96,112.99,112.93,112.95,7128.0,105.4158,105.4438,105.3878,105.4065,7128.0
2017-01-04 11:10:00,112.97,112.99,112.96,112.96,745.0,105.4252,105.4438,105.4158,105.4158,745.0
2017-01-04 11:15:00,112.98,112.98,112.91,112.92,11227.0,105.4345,105.4345,105.3692,105.3785,11227.0
2017-01-04 11:20:00,112.92,112.95,112.91,112.93,5134.0,105.3785,105.4065,105.3692,105.3878,5134.0
2017-01-04 11:25:00,112.93,113.0,112.92,113.0,8236.0,105.3878,105.4532,105.3785,105.4532,8236.0
2017-01-04 11:30:00,113.03,113.05,113.02,113.05,946.0,105.4812,105.4998,105.4718,105.4998,946.0
2017-01-04 11:35:00,113.07,113.1,113.05,113.09,11761.0,105.5185,105.5465,105.4998,105.5372,11761.0
2017-01-04 11:40:00,113.08,113.09,113.05,113.07,2055.0,105.5278,105.5372,105.4998,105.5185,2055.0
2017-01-04 11:45:00,113.11,113.13,113.06,113.07,1480.0,105.5558,105.5745,105.5092,105.5185,1480.0
2017-01-04 11:50:00,113.07,113.11,113.07,113.09,4542.0,105.5185,105.5558,105.5185,105.5372,4542.0
2017-01-04 11:55:00,113.1,113.15,113.1,113.15,5700.0,105.5465,105.5932,105.5465,105.5932,5700.0
2017-01-04 12:00:00,113.15,113.19,113.15,113.18,3805.0,105.5932,105.6305,105.5932,105.6212,3805.0
2017-01-04 12:05:00,113.19,113.2,113.16,113.17,6312.0,105.6305,105.6398,105.6025,105.6118,6312.0
2017-01-04 12:10:00,113.18,113.19,113.16,113.19,2015.0,105.6212,105.6305,105.6025,105.6305,2015.0
2017-01-04 12:15:00,113.18,113.19,113.14,113.14,2638.0,105.6212,105.6305,105.5838,105.5838,2638.0
2017-01-04 12:20:00,113.16,113.16,113.14,113.15,4221.0,105.6025,105.6025,105.5838,105.5932,4221.0
2017-01-04 12:25:00,113.16,113.17,113.07,113.1,4781.0,105.6025,105.6118,105.5185,105.5465,4781.0
2017-01-04 12:30:00,113.09,113.1,113.07,113.07,1472.0,105.5372,105.5465,105.5185,105.5185,1472.0
2017-01-04 12:35:00,113.08,113.12,113.08,113.12,1720.0,105.5278,105.5652,105.5278,105.5652,1720.0
2017-01-04 12:40:00,113.13,113.15,113.13,113.14,1475.0,105.5745,105.5932,105.5745,105.5838,1475.0
2017-01-04 12:45:00,113.14,113.15,113.13,113.14,3270.0,105.5838,105.5932,105.5745,105.5838,3270.0
2017-01-04 12:50:00,113.14,113.15,113.11,113.13,4692.0,105.5838,105.5932,105.5558,105.5745,4692.0
2017-01-04 12:55:00,113.12,113.12,113.09,113.09,500.0,105.5652,105.5652,105.5372,105.5372,500.0
2017-01-04 13:00:00,113.09,113.1,113.05,113.06,5188.0,105.5372,105.5465,105.4998,105.5092,5188.0
2017-01-04 13:05:00,113.06,113.08,113.05,113.05,2013.0,105.5092,105.5278,105.4998,105.4998,2013.0
2017-01-04 13:10:00,113.07,113.1,113.06,113.07,12575.0,105.5185,105.5465,105.5092,105.5185,12575.0
2017-01-04 13:15:00,113.1,113.11,113.09,113.09,8676.0,105.5465,105.5558,105.5372,105.5372,8676.0
2017-01-04 13:20:00,113.1,113.11,113.07,113.09,4700.0,105.5465,105.5558,105.5185,105.5372,4700.0
2017-01-04 13:25:00,113.09,113.11,113.09,113.1,10544.0,105.5372,105.5558,105.5372,105.5465,10544.0
2017-01-04 13:30:00,113.09,113.12,113.09,113.12,1933.0,105.5372,105.5652,105.5372,105.5652,1933.0
2017-01-04 13:35:00,113.11,113.14,113.1,113.14,2233.0,105.5558,105.5838,105.5465,105.5838,2233.0
2017-01-04 13:40:00,113.14,113.15,113.11,113.14,2194.0,105.5838,105.5932,105.5558,105.5838,2194.0
2017-01-04 13:45:00,113.14,113.15,113.1,113.14,6324.0,105.5838,105.5932,105.5465,105.5838,6324.0
2017-01-04 13:50:00,113.13,113.16,113.13,113.15,9077.0,105.5745,105.6025,105.5745,105.5932,9077.0
2017-01-04 13:55:00,113.15,113.16,113.11,113.11,8214.0,105.5932,105.6025,105.5558,105.5558,8214.0
2017-01-04 14:00:00,113.12,113.14,113.09,113.09,3031.0,105.5652,105.5838,105.5372,105.5372,3031.0
2017-01-04 14:05:00,113.11,113.11,113.07,113.09,2150.0,105.5558,105.5558,105.5185,105.5372,2150.0
2017-01-04 14:10:00,113.09,113.2,113.07,113.18,12532.0,105.5372,105.6398,105.5185,105.6212,12532.0
2017-01-04 14:15:00,113.19,113.23,113.18,113.21,3989.0,105.6305,105.6678,105.6212,105.6491,3989.0
2017-01-04 14:20:00,113.23,113.28,113.15,113.15,10365.0,105.6678,105.7145,105.5932,105.5932,10365.0
2017-01-04 14:25:00,113.15,113.23,113.15,113.23,18170.0,105.5932,105.6678,105.5932,105.6678,18170.0
2017-01-04 14:30:00,113.22,113.26,113.22,113.24,3336.0,105.6585,105.6958,105.6585,105.6771,3336.0
2017-01-04 14:35:00,113.25,113.26,113.23,113.23,8926.0,105.6865,105.6958,105.6678,105.6678,8926.0
2017-01-04 14:40:00,113.26,113.26,113.19,113.23,4821.0,105.6958,105.6958,105.6305,105.6678,4821.0
2017-01-04 14:45:00,113.22,113.23,113.15,113.16,3339.0,105.6585,105.6678,105.5932,105.6025,3339.0
2017-01-04 14:50:00,113.14,113.19,113.12,113.17,5683.0,105.5838,105.6305,105.5652,105.6118,5683.0
2017-01-04 14:55:00,113.16,113.19,113.15,113.19,8648.0,105.6025,105.6305,105.5932,105.6305,8648.0
2017-01-04 15:00:00,113.18,113.24,113.17,113.22,5018.0,105.6212,105.6771,105.6118,105.6585,5018.0
2017-01-04 15:05:00,113.21,113.24,113.2,113.23,18616.0,105.6491,105.6771,105.6398,105.6678,18616.0
2017-01-04 15:10:00,113.25,113.26,113.21,113.25,20036.0,105.6865,105.6958,105.6491,105.6865,20036.0
2017-01-04 15:15:00,113.24,113.25,113.21,113.24,8866.0,105.6771,105.6865,105.6491,105.6771,8866.0
2017-01-04 15:20:00,113.21,113.23,113.17,113.2,17581.0,105.6491,105.6678,105.6118,105.6398,17581.0
2017-01-04 15:25:00,113.21,113.25,113.2,113.24,19313.0,105.6491,105.6865,105.6398,105.6771,19313.0
2017-01-04 15:30:00,113.23,113.23,113.2,113.22,20950.0,105.6678,105.6678,105.6398,105.6585,20950.0
2017-01-04 15:35:00,113.23,113.29,113.23,113.27,5994.0,105.6678,105.7238,105.6678,105.7051,5994.0
2017-01-04 15:40:00,113.28,113.3,113.27,113.29,2968.0,105.7145,105.7331,105.7051,105.7238,2968.0
2017-01-04 15:45:00,113.28,113.28,113.15,113.16,12842.0,105.7145,105.7145,105.5932,105.6025,12842.0
2017-01-04 15:50:00,113.2,113.21,113.17,113.2,12162.0,105.6398,105.6491,105.6118,105.6398,12162.0
2017-01-04 15:55:00,113.21,113.22,113.13,113.19,12156.0,105.6491,105.6585,105.5745,105.6305,12156.0
2017-01-05 09:30:00,113.14,113.2,113.06,113.19,16591.0,105.5838,105.6398,105.5092,105.6305,16591.0
2017-01-05 09:35:00,113.23,113.26,113.19,113.24,10209.0,105.6678,105.6958,105.6305,105.6771,10209.0
2017-01-05 09:40:00,113.27,113.35,113.25,113.31,8915.0,105.7051,105.7798,105.6865,105.7425,8915.0
2017-01-05 09:45:00,113.34,113.36,113.32,113.34,2906.0,105.7705,105.7891,105.7518,105.7705,2906.0
2017-01-05 09:50:00,113.29,113.34,113.27,113.32,4774.0,105.7238,105.7705,105.7051,105.7518,4774.0
2017-01-05 09:55:00,113.34,113.37,113.31,113.33,4364.0,105.7705,105.7985,105.7425,105.7611,4364.0
2017-01-05 10:00:00,113.35,113.35,113.3,113.3,14929.0,105.7798,105.7798,105.7331,105.7331,14929.0
2017-01-05 10:05:00,113.31,113.41,113.31,113.36,3321.0,105.7425,105.8358,105.7425,105.7891,3321.0
2017-01-05 10:10:00,113.37,113.44,113.37,113.43,7769.0,105.7985,105.8638,105.7985,105.8545,7769.0
2017-01-05 10:15:00,113.41,113.45,113.39,113.4,8482.0,105.8358,105.8731,105.8171,105.8265,8482.0
2017-01-05 10:20:00,113.4,113.41,113.36,113.39,3997.0,105.8265,105.8358,105.7891,105.8171,3997.0
2017-01-05 10:25:00,113.4,113.45,113.39,113.44,1548.0,105.8265,105.8731,105.8171,105.8638,1548.0
2017-01-05 10:30:00,113.44,113.45,113.3,113.33,3960.0,105.8638,105.8731,105.7331,105.7611,3960.0
2017-01-05 10:35:00,113.33,113.34,113.32,113.33,802.0,105.7611,105.7705,105.7518,105.7611,802.0
2017-01-05 10:40:00,113.39,113.39,113.32,113.35,2904.0,105.8171,105.8171,105.7518,105.7798,2904.0
2017-01-05 10:45:00,113.34,113.36,113.28,113.35,3169.0,105.7705,105.7891,105.7145,105.7798,3169.0
2017-01-05 10:50:00,113.37,113.37,113.33,113.34,2759.0,105.7985,105.7985,105.7611,105.7705,2759.0
2017-01-05 10:55:00,113.37,113.41,113.34,113.41,2128.0,105.7985,105.8358,105.7705,105.8358,2128.0
2017-01-05 11:00:00,113.39,113.42,113.39,113.4,3454.0,105.8171,105.8451,105.8171,105.8265,3454.0
2017-01-05 11:05:00,113.33,113.33,113.14,113.18,2625.0,105.7611,105.7611,105.5838,105.6212,2625.0
2017-01-05 11:10:00,113.17,113.18,113.12,113.17,5900.0,105.6118,105.6212,105.5652,105.6118,5900.0
2017-01-05 11:15:00,113.13,113.23,113.13,113.23,2745.0,105.5745,105.6678,105.5745,105.6678,2745.0
2017-01-05 11:20:00,113.22,113.22,113.19,113.21,3618.0,105.6585,105.6585,105.6305,105.6491,3618.0
2017-01-05 11:25:00,113.23,113.25,113.21,113.21,3689.0,105.6678,105.6865,105.6491,105.6491,3689.0
2017-01-05 11:30:00,113.19,113.23,113.19,113.22,5426.0,105.6305,105.6678,105.6305,105.6585,5426.0
2017-01-05 11:35:00,113.19,113.19,113.12,113.18,4853.0,105.6305,105.6305,105.5652,105.6212,4853.0
2017-01-05 11:40:00,113.17,113.17,113.07,113.09,1424.0,105.6118,105.6118,105.5185,105.5372,1424.0
2017-01-05 11:45:00,113.04,113.12,113.04,113.09,8124.0,105.4905,105.5652,105.4905,105.5372,8124.0
2017-01-05 11:50:00,113.08,113.11,113.05,113.1,20030.0,105.5278,105.5558,105.4998,105.5465,20030.0
2017-01-05 11:55:00,113.12,113.15,113.09,113.12,6560.0,105.5652,105.5932,105.5372,105.5652,6560.0
2017-01-05 12:00:00,113.14,113.17,113.12,113.13,4419.0,105.5838,105.6118,105.5652,105.5745,4419.0
2017-01-05 12:05:00,113.12,113.12,113.06,113.07,3484.0,105.5652,105.5652,105.5092,105.5185,3484.0
2017-01-05 12:10:00,113.08,113.09,113.04,113.07,22465.0,105.5278,105.5372,105.4905,105.5185,22465.0
2017-01-05 12:15:00,113.08,113.22,113.08,113.21,6294.0,105.5278,105.6585,105.5278,105.6491,6294.0
2017-01-05 12:20:00,113.22,113.22,113.17,113.19,1348.0,105.6585,105.6585,105.6118,105.6305,1348.0
2017-01-05 12:25:00,113.2,113.23,113.19,113.19,9304.0,105.6398,105.6678,105.6305,105.6305,9304.0
2017-01-05 12:30:00,113.19,113.19,113.14,113.17,24159.0,105.6305,105.6305,105.5838,105.6118,24159.0
2017-01-05 12:35:00,113.16,113.19,113.16,113.17,2413.0,105.6025,105.6305,105.6025,105.6118,2413.0
2017-01-05 12:40:00,113.2,113.21,113.16,113.18,2537.0,105.6398,105.6491,105.6025,105.6212,2537.0
2017-01-05 12:45:00,113.18,113.21,113.17,113.21,12364.0,105.6212,105.6491,105.6118,105.6491,12364.0
2017-01-05 12:50:00,113.21,113.26,113.21,113.24,2530.0,105.6491,105.6958,105.6491,105.6771,2530.0
2017-01-05 12:55:00,113.25,113.27,113.24,113.25,15525.0,105.6865,105.7051,105.6771,105.6865,15525.0
2017-01-05 13:00:00,113.26,113.27,113.22,113.26,2371.0,105.6958,105.7051,105.6585,105.6958,2371.0
2017-01-05 13:05:00,113.26,113.31,113.25,113.3,3700.0,105.6958,105.7425,105.6865,105.7331,3700.0
2017-01-05 13:10:00,113.3,113.33,113.28,113.32,4607.0,105.7331,105.7611,105.7145,105.7518,4607.0
2017-01-05 13:15:00,113.31,113.33,113.3,113.31,8905.0,105.7425,105.7611,105.7331,105.7425,8905.0
2017-01-05 13:20:00,113.3,113.36,113.29,113.33,3977.0,105.7331,105.7891,105.7238,105.7611,3977.0
2017-01-05 13:25:00,113.31,113.32,113.27,113.29,3308.0,105.7425,105.7518,105.7051,105.7238,3308.0
2017-01-05 13:30:00,113.3,113.3,113.24,113.26,2893.0,105.7331,105.7331,105.6771,105.6958,2893.0
2017-01-05 13:35:00,113.26,113.32,113.26,113.28,3162.0,105.6958,105.7518,105.6958,105.7145,3162.0
2017-01-05 13:40:00,113.28,113.29,113.24,113.26,6399.0,105.7145,105.7238,105.6771,105.6958,6399.0
2017-01-05 13:45:00,113.29,113.3,113.29,113.29,4160.0,105.7238,105.7331,105.7238,105.7238,4160.0
2017-01-05 13:50:00,113.3,113.31,113.26,113.29,2173.0,105.7331,105.7425,105.6958,105.7238,2173.0
2017-01-05 13:55:00,113.3,113.31,113.29,113.29,9613.0,105.7331,105.7425,105.7238,105.7238,9613.0
2017-01-05 14:00:00,113.3,113.34,113.3,113.34,6207.0,105.7331,105.7705,105.7331,105.7705,6207.0
2017-01-05 14:05:00,113.33,113.34,113.29,113.33,7786.0,105.7611,105.7705,105.7238,105.7611,7786.0
2017-01-05 14:10:00,113.31,113.37,113.31,113.37,10959.0,105.7425,105.7985,105.7425,105.7985,10959.0
2017-01-05 14:15:00,113.37,113.41,113.34,113.34,5985.0,105.7985,105.8358,105.7705,105.7705,5985.0
2017-01-05 14:20:00,113.38,113.38,113.35,113.38,2708.0,105.8078,105.8078,105.7798,105.8078,2708.0
2017-01-05 14:25:00,113.37,113.38,113.35,113.36,4493.0,105.7985,105.8078,105.7798,105.7891,4493.0
2017-01-05 14:30:00,113.35,113.38,113.33,113.33,7931.0,105.7798,105.8078,105.7611,105.7611,7931.0
2017-01-05 14:35:00,113.34,113.36,113.32,113.34,41643.0,105.7705,105.7891,105.7518,105.7705,41643.0
2017-01-05 14:40:00,113.35,113.36,113.3,113.32,9103.0,105.7798,105.7891,105.7331,105.7518,9103.0
2017-01-05 14:45:00,113.33,113.34,113.31,113.33,12293.0,105.7611,105.7705,105.7425,105.7611,12293.0
2017-01-05 14:50:00,113.33,113.35,113.32,113.34,17332.0,105.7611,105.7798,105.7518,105.7705,17332.0
2017-01-05 14:55:00,113.37,113.38,113.32,113.34,4441.0,105.7985,105.8078,105.7518,105.7705,4441.0
2017-01-05 15:00:00,113.31,113.4,113.31,113.39,16144.0,105.7425,105.8265,105.7425,105.8171,16144.0
2017-01-05 15:05:00,113.38,113.39,113.35,113.38,3278.0,105.8078,105.8171,105.7798,105.8078,3278.0
2017-01-05 15:10:00,113.38,113.42,113.38,113.42,5595.0,105.8078,105.8451,105.8078,105.8451,5595.0
2017-01-05 15:15:00,113.42,113.44,113.41,113.41,18560.0,105.8451,105.8638,105.8358,105.8358,18560.0
2017-01-05 15:20:00,113.41,113.45,113.38,113.45,5953.0,105.8358,105.8731,105.8078,105.8731,5953.0
2017-01-05 15:25:00,113.47,113.5,113.46,113.5,5312.0,105.8918,105.9198,105.8825,105.9198,5312.0
2017-01-05 15:30:00,113.49,113.52,113.48,113.48,16358.0,105.9104,105.9384,105.9011,105.9011,16358.0
2017-01-05 15:35:00,113.5,113.5,113.47,113.47,3070.0,105.9198,105.9198,105.8918,105.8918,3070.0
2017-01-05 15:40:00,113.47,113.49,113.44,113.46,7504.0,105.8918,105.9104,105.8638,105.8825,7504.0
2017-01-05 15:45:00,113.45,113.5,113.45,113.49,15628.0,105.8731,105.9198,105.8731,105.9104,15628.0
2017-01-05 15:50:00,113.48,113.5,113.44,113.45,57599.0,105.9011,105.9198,105.8638,105.8731,57599.0
2017-01-05 15:55:00,113.46,113.53,113.44,113.44,142506.0,105.8825,105.9478,105.8638,105.8638,142506.0
2017-01-06 09:30:00,113.52,113.66,113.45,113.45,15570.0,105.9384,106.0691,105.8731,105.8731,15570.0
2017-01-06 09:35:00,113.45,113.49,113.39,113.49,175757.0,105.8731,105.9104,105.8171,105.9104,175757.0
2017-01-06 09:40:00,113.48,113.65,113.48,113.58,18802.0,105.9011,106.0598,105.9011,105.9944,18802.0
2017-01-06 09:45:00,113.56,113.64,113.48,113.51,30247.0,105.9758,106.0504,105.9011,105.9291,30247.0
2017-01-06 09:50:00,113.53,113.64,113.53,113.6,14631.0,105.9478,106.0504,105.9478,106.0131,14631.0
2017-01-06 09:55:00,113.61,113.75,113.61,113.74,18121.0,106.0224,106.1531,106.0224,106.1438,18121.0
2017-01-06 10:00:00,113.72,113.79,113.71,113.79,12697.0,106.1251,106.1904,106.1158,106.1904,12697.0
2017-01-06 10:05:00,113.8,113.85,113.79,113.8,16048.0,106.1997,106.2464,106.1904,106.1997,16048.0
2017-01-06 10:10:00,113.79,113.83,113.74,113.76,10327.0,106.1904,106.2277,106.1438,106.1624,10327.0
2017-01-06 10:15:00,113.74,113.77,113.69,113.73,11770.0,106.1438,106.1717,106.0971,106.1344,11770.0
2017-01-06 10:20:00,113.73,113.81,113.72,113.79,17201.0,106.1344,106.2091,106.1251,106.1904,17201.0
2017-01-06 10:25:00,113.77,113.79,113.72,113.79,9024.0,106.1717,106.1904,106.1251,106.1904,9024.0
2017-01-06 10:30:00,113.76,113.76,113.67,113.72,9513.0,106.1624,106.1624,106.0784,106.1251,9513.0
2017-01-06 10:35:00,113.71,113.71,113.65,113.68,35340.0,106.1158,106.1158,106.0598,106.0878,35340.0
2017-01-06 10:40:00,113.69,113.77,113.68,113.77,4878.0,106.0971,106.1717,106.0878,106.1717,4878.0
2017-01-06 10:45:00,113.76,113.81,113.76,113.8,10051.0,106.1624,106.2091,106.1624,106.1997,10051.0
2017-01-06 10:50:00,113.82,113.85,113.8,113.85,8820.0,106.2184,106.2464,106.1997,106.2464,8820.0
2017-01-06 10:55:00,113.91,113.94,113.85,113.86,7526.0,106.3024,106.3304,106.2464,106.2557,7526.0
2017-01-06 11:00:00,113.87,113.91,113.85,113.89,13934.0,106.2651,106.3024,106.2464,106.2837,13934.0
2017-01-06 11:05:00,113.89,113.91,113.87,113.89,6157.0,106.2837,106.3024,106.2651,106.2837,6157.0
2017-01-06 11:10:00,113.88,113.97,113.87,113.97,10234.0,106.2744,106.3584,106.2651,106.3584,10234.0
2017-01-06 11:15:00,113.98,114.02,113.94,113.94,11612.0,106.3677,106.4051,106.3304,106.3304,11612.0
2017-01-06 11:20:00,113.97,114.01,113.96,114.01,8071.0,106.3584,106.3957,106.3491,106.3957,8071.0
2017-01-06 11:25:00,114.01,114.06,113.97,114.01,17435.0,106.3957,106.4424,106.3584,106.3957,17435.0
2017-01-06 11:30:00,114.05,114.05,114.02,114.04,4779.0,106.433,106.433,106.4051,106.4237,4779.0
2017-01-06 11:35:00,114.05,114.07,114.01,114.06,5192.0,106.433,106.4517,106.3957,106.4424,5192.0
2017-01-06 11:40:00,114.09,114.14,114.09,114.13,1257.0,106.4704,106.517,106.4704,106.5077,1257.0
2017-01-06 11:45:00,114.16,114.21,114.15,114.21,7574.0,106.5357,106.5824,106.5264,106.5824,7574.0
2017-01-06 11:50:00,114.21,114.21,114.16,114.18,3251.0,106.5824,106.5824,106.5357,106.5544,3251.0
2017-01-06 11:55:00,114.2,114.27,114.18,114.22,6460.0,106.573,106.6384,106.5544,106.5917,6460.0
2017-01-06 12:00:00,114.21,114.22,114.19,114.2,4076.0,106.5824,106.5917,106.5637,106.573,4076.0
2017-01-06 12:05:00,114.19,114.22,114.18,114.2,5600.0,106.5637,106.5917,106.5544,106.573,5600.0
2017-01-06 12:10:00,114.2,114.24,114.19,114.24,12749.0,106.573,106.6104,106.5637,106.6104,12749.0
2017-01-06 12:15:00,114.26,114.29,114.25,114.29,4663.0,106.629,106.657,106.6197,106.657,4663.0
2017-01-06 12:20:00,114.29,114.34,114.29,114.33,2029.0,106.657,106.7037,106.657,106.6943,2029.0
2017-01-06 12:25:00,114.32,114.35,114.31,114.35,5338.0,106.685,106.713,106.6757,106.713,5338.0
2017-01-06 12:30:00,114.36,114.4,114.34,114.36,1883.0,106.7223,106.7597,106.7037,106.7223,1883.0
2017-01-06 12:35:00,114.44,114.45,114.39,114.39,3450.0,106.797,106.8063,106.7503,106.7503,3450.0
2017-01-06 12:40:00,114.41,114.48,114.4,114.42,7851.0,106.769,106.8343,106.7597,106.7783,7851.0
2017-01-06 12:45:00,114.42,114.44,114.41,114.42,1088.0,106.7783,106.797,106.769,106.7783,1088.0
2017-01-06 12:50:00,114.41,114.43,114.4,114.42,6623.0,106.769,106.7877,106.7597,106.7783,6623.0
2017-01-06 12:55:00,114.41,114.44,114.4,114.42,1600.0,106.769,106.797,106.7597,106.7783,1600.0
2017-01-06 13:00:00,114.47,114.48,114.46,114.47,5770.0,106.825,106.8343,106.8157,106.825,5770.0
2017-01-06 13:05:00,114.48,114.48,114.42,114.43,4845.0,106.8343,106.8343,106.7783,106.7877,4845.0
2017-01-06 13:10:00,114.41,114.44,114.4,114.42,1537.0,106.769,106.797,106.7597,106.7783,1537.0
2017-01-06 13:15:00,114.43,114.44,114.42,114.43,19973.0,106.7877,106.797,106.7783,106.7877,19973.0
2017-01-06 13:20:00,114.45,114.46,114.42,114.43,2287.0,106.8063,106.8157,106.7783,106.7877,2287.0
2017-01-06 13:25:00,114.42,114.43,114.32,114.34,21913.0,106.7783,106.7877,106.685,106.7037,21913.0
2017-01-06 13:30:00,114.33,114.38,114.32,114.38,3057.0,106.6943,106.741,106.685,106.741,3057.0
2017-01-06 13:35:00,114.36,114.42,114.34,114.42,5517.0,106.7223,106.7783,106.7037,106.7783,5517.0
2017-01-06 13:40:00,114.42,114.47,114.42,114.45,2781.0,106.7783,106.825,106.7783,106.8063,2781.0
2017-01-06 13:45:00,114.46,114.47,114.42,114.43,4481.0,106.8157,106.825,106.7783,106.7877,4481.0
2017-01-06 13:50:00,114.44,114.45,114.4,114.43,7069.0,106.797,106.8063,106.7597,106.7877,7069.0
2017-01-06 13:55:00,114.43,114.46,114.4,114.4,5799.0,106.7877,106.8157,106.7597,106.7597,5799.0
2017-01-06 14:00:00,114.42,114.47,114.41,114.46,31639.0,106.7783,106.825,106.769,106.8157,31639.0
2017-01-06 14:05:00,114.45,114.5,114.44,114.49,1826.0,106.8063,106.853,106.797,106.8437,1826.0
2017-01-06 14:10:00,114.46,114.52,114.45,114.52,7532.0,106.8157,106.8717,106.8063,106.8717,7532.0
2017-01-06 14:15:00,114.52,114.52,114.5,114.52,1256.0,106.8717,106.8717,106.853,106.8717,1256.0
2017-01-06 14:20:00,114.52,114.52,114.45,114.46,3817.0,106.8717,106.8717,106.8063,106.8157,3817.0
2017-01-06 14:25:00,114.45,114.45,114.39,114.41,3041.0,106.8063,106.8063,106.7503,106.769,3041.0
2017-01-06 14:30:00,114.43,114.46,114.39,114.46,8823.0,106.7877,106.8157,106.7503,106.8157,8823.0
2017-01-06 14:35:00,114.44,114.45,114.41,114.42,3724.0,106.797,106.8063,106.769,106.7783,3724.0
2017-01-06 14:40:00,114.4,114.43,114.38,114.42,4223.0,106.7597,106.7877,106.741,106.7783,4223.0
2017-01-06 14:45:00,114.43,114.45,114.37,114.38,9491.0,106.7877,106.8063,106.7317,106.741,9491.0
2017-01-06 14:50:00,114.38,114.43,114.36,114.41,31828.0,106.741,106.7877,106.7223,106.769,31828.0
2017-01-06 14:55:00,114.38,114.4,114.35,114.35,74108.0,106.741,106.7597,106.713,106.713,74108.0
2017-01-06 15:00:00,114.34,114.4,114.34,114.37,29185.0,106.7037,106.7597,106.7037,106.7317,29185.0
2017-01-06 15:05:00,114.38,114.41,114.37,114.38,28615.0,106.741,106.769,106.7317,106.741,28615.0
2017-01-06 15:10:00,114.39,114.42,114.38,114.39,12573.0,106.7503,106.7783,106.741,106.7503,12573.0
2017-01-06 15:15:00,114.37,114.39,114.36,114.38,6353.0,106.7317,106.7503,106.7223,106.741,6353.0
2017-01-06 15:20:00,114.38,114.41,114.35,114.39,10865.0,106.741,106.769,106.713,106.7503,10865.0
2017-01-06 15:25:00,114.39,114.39,114.34,114.35,6452.0,106.7503,106.7503,106.7037,106.713,6452.0
2017-01-06 15:30:00,114.34,114.37,114.34,114.34,4217.0,106.7037,106.7317,106.7037,106.7037,4217.0
2017-01-06 15:35:00,114.34,114.35,114.3,114.34,10986.0,106.7037,106.713,106.6664,106.7037,10986.0
2017-01-06 15:40:00,114.36,114.41,114.35,114.38,10166.0,106.7223,106.769,106.713,106.741,10166.0
2017-01-06 15:45:00,114.39,114.41,114.38,114.39,11495.0,106.7503,106.769,106.741,106.7503,11495.0
2017-01-06 15:50:00,114.39,114.4,114.36,114.37,15399.0,106.7503,106.7597,106.7223,106.7317,15399.0
2017-01-06 15:55:00,114.37,114.37,114.26,114.27,9207.0,106.7317,106.7317,106.629,106.6384,9207.0
2017-01-09 09:30:00,114.23,114.31,114.2,114.26,22046.0,106.601,106.6757,106.573,106.629,22046.0
2017-01-09 09:35:00,114.27,114.31,114.23,114.31,4445.0,106.6384,106.6757,106.601,106.6757,4445.0
2017-01-09 09:40:00,114.29,114.3,114.16,114.16,6216.0,106.657,106.6664,106.5357,106.5357,6216.0
2017-01-09 09:45:00,114.15,114.23,114.15,114.2,14046.0,106.5264,106.601,106.5264,106.573,14046.0
2017-01-09 09:50:00,114.18,114.24,114.18,114.21,6320.0,106.5544,106.6104,106.5544,106.5824,6320.0
2017-01-09 09:55:00,114.24,114.28,114.23,114.23,3702.0,106.6104,106.6477,106.601,106.601,3702.0
2017-01-09 10:00:00,114.24,114.25,114.14,114.15,6027.0,106.6104,106.6197,106.517,106.5264,6027.0
2017-01-09 10:05:00,114.16,114.17,114.13,114.17,2921.0,106.5357,106.545,106.5077,106.545,2921.0
2017-01-09 10:10:00,114.14,114.15,114.12,114.14,2268.0,106.517,106.5264,106.4984,106.517,2268.0
2017-01-09 10:15:00,114.15,114.22,114.11,114.19,8665.0,106.5264,106.5917,106.489,106.5637,8665.0
2017-01-09 10:20:00,114.25,114.33,114.25,114.33,6229.0,106.6197,106.6943,106.6197,106.6943,6229.0
2017-01-09 10:25:00,114.31,114.32,114.26,114.29,5030.0,106.6757,106.685,106.629,106.657,5030.0
2017-01-09 10:30:00,114.26,114.29,114.25,114.28,3187.0,106.629,106.657,106.6197,106.6477,3187.0
2017-01-09 10:35:00,114.26,114.27,114.23,114.27,4679.0,106.629,106.6384,106.601,106.6384,4679.0
2017-01-09 10:40:00,114.28,114.32,114.27,114.27,5050.0,106.6477,106.685,106.6384,106.6384,5050.0
2017-01-09 10:45:00,114.27,114.28,114.22,114.28,6640.0,106.6384,106.6477,106.5917,106.6477,6640.0
2017-01-09 10:50:00,114.32,114.35,114.31,114.35,11523.0,106.685,106.713,106.6757,106.713,11523.0
2017-01-09 10:55:00,114.34,114.36,114.32,114.34,5187.0,106.7037,106.7223,106.685,106.7037,5187.0
2017-01-09 11:00:00,114.32,114.32,114.27,114.32,4245.0,106.685,106.685,106.6384,106.685,4245.0
2017-01-09 11:05:00,114.29,114.35,114.29,114.34,7929.0,106.657,106.713,106.657,106.7037,7929.0
2017-01-09 11:10:00,114.35,114.36,114.31,114.33,2779.0,106.713,106.7223,106.6757,106.6943,2779.0
2017-01-09 11:15:00,114.36,114.4,114.33,114.39,1966.0,106.7223,106.7597,106.6943,106.7503,1966.0
2017-01-09 11:20:00,114.39,114.43,114.36,114.37,3777.0,106.7503,106.7877,106.7223,106.7317,3777.0
2017-01-09 11:25:00,114.34,114.37,114.33,114.36,2379.0,106.7037,106.7317,106.6943,106.7223,2379.0
2017-01-09 11:30:00,114.36,114.36,114.32,114.34,5554.0,106.7223,106.7223,106.685,106.7037,5554.0
2017-01-09 11:35:00,114.34,114.36,114.31,114.32,2555.0,106.7037,106.7223,106.6757,106.685,2555.0
2017-01-09 11:40:00,114.33,114.34,114.25,114.26,6782.0,106.6943,106.7037,106.6197,106.629,6782.0
2017-01-09 11:45:00,114.25,114.31,114.24,114.29,1599.0,106.6197,106.6757,106.6104,106.657,1599.0
2017-01-09 11:50:00,114.3,114.34,114.3,114.33,2306.0,106.6664,106.7037,106.6664,106.6943,2306.0
2017-01-09 11:55:00,114.34,114.35,114.32,114.34,3951.0,106.7037,106.713,106.685,106.7037,3951.0
2017-01-09 12:00:00,114.34,114.35,114.3,114.32,1445.0,106.7037,106.713,106.6664,106.685,1445.0
2017-01-09 12:05:00,114.34,114.4,114.34,114.38,14896.0,106.7037,106.7597,106.7037,106.741,14896.0
2017-01-09 12:10:00,114.38,114.41,114.36,114.36,25311.0,106.741,106.769,106.7223,106.7223,25311.0
2017-01-09 12:15:00,114.36,114.36,114.28,114.29,5526.0,106.7223,106.7223,106.6477,106.657,5526.0
2017-01-09 12:20:00,114.3,114.37,114.3,114.36,5222.0,106.6664,106.7317,106.6664,106.7223,5222.0
2017-01-09 12:25:00,114.36,114.39,114.35,114.39,28675.0,106.7223,106.7503,106.713,106.7503,28675.0
2017-01-09 12:30:00,114.38,114.41,114.36,114.37,6964.0,106.741,106.769,106.7223,106.7317,6964.0
2017-01-09 12:35:00,114.37,114.4,114.33,114.35,2385.0,106.7317,106.7597,106.6943,106.713,2385.0
2017-01-09 12:40:00,114.35,114.38,114.35,114.38,1227.0,106.713,106.741,106.713,106.741,1227.0
2017-01-09 12:45:00,114.39,114.41,114.38,114.4,3029.0,106.7503,106.769,106.741,106.7597,3029.0
2017-01-09 12:50:00,114.41,114.43,114.39,114.4,4366.0,106.769,106.7877,106.7503,106.7597,4366.0
2017-01-09 12:55:00,114.42,114.42,114.39,114.4,2380.0,106.7783,106.7783,106.7503,106.7597,2380.0
2017-01-09 13:00:00,114.41,114.43,114.39,114.4,3954.0,106.769,106.7877,106.7503,106.7597,3954.0
2017-01-09 13:05:00,114.39,114.4,114.38,114.39,3860.0,106.7503,106.7597,106.741,106.7503,3860.0
2017-01-09 13:10:00,114.38,114.4,114.35,114.37,16758.0,106.741,106.7597,106.713,106.7317,16758.0
2017-01-09 13:15:00,114.37,114.39,114.37,114.39,2995.0,106.7317,106.7503,106.7317,106.7503,2995.0
2017-01-09 13:20:00,114.38,114.4,114.38,114.39,336.0,106.741,106.7597,106.741,106.7503,336.0
2017-01-09 13:25:00,114.36,114.37,114.3,114.31,4519.0,106.7223,106.7317,106.6664,106.6757,4519.0
2017-01-09 13:30:00,114.32,114.34,114.32,114.33,3900.0,106.685,106.7037,106.685,106.6943,3900.0
2017-01-09 13:35:00,114.32,114.35,114.29,114.33,4065.0,106.685,106.713,106.657,106.6943,4065.0
2017-01-09 13:40:00,114.33,114.34,114.3,114.33,10531.0,106.6943,106.7037,106.6664,106.6943,10531.0
2017-01-09 13:45:00,114.33,114.35,114.33,114.34,5914.0,106.6943,106.713,106.6943,106.7037,5914.0
2017-01-09 13:50:00,114.33,114.34,114.31,114.32,11373.0,106.6943,106.7037,106.6757,106.685,11373.0
2017-01-09 13:55:00,114.32,114.33,114.31,114.33,6965.0,106.685,106.6943,106.6757,106.6943,6965.0
2017-01-09 14:00:00,114.34,114.35,114.31,114.34,9449.0,106.7037,106.713,106.6757,106.7037,9449.0
2017-01-09 14:05:00,114.34,114.34,114.3,114.31,9971.0,106.7037,106.7037,106.6664,106.6757,9971.0
2017-01-09 14:10:00,114.3,114.3,114.2,114.24,17990.0,106.6664,106.6664,106.573,106.6104,17990.0
2017-01-09 14:15:00,114.24,114.26,114.23,114.25,8318.0,106.6104,106.629,106.601,106.6197,8318.0
2017-01-09 14:20:00,114.25,114.26,114.23,114.24,5018.0,106.6197,106.629,106.601,106.6104,5018.0
2017-01-09 14:25:00,114.24,114.26,114.23,114.25,7861.0,106.6104,106.629,106.601,106.6197,7861.0
2017-01-09 14:30:00,114.25,114.25,114.2,114.21,6336.0,106.6197,106.6197,106.573,106.5824,6336.0
2017-01-09 14:35:00,114.19,114.26,114.19,114.21,4721.0,106.5637,106.629,106.5637,106.5824,4721.0
2017-01-09 14:40:00,114.21,114.23,114.2,114.2,19831.0,106.5824,106.601,106.573,106.573,19831.0
2017-01-09 14:45:00,114.2,114.24,114.19,114.24,9585.0,106.573,106.6104,106.5637,106.6104,9585.0
2017-01-09 14:50:00,114.26,114.27,114.24,114.26,5041.0,106.629,106.6384,106.6104,106.629,5041.0
2017-01-09 14:55:00,114.26,114.28,114.25,114.28,11112.0,106.629,106.6477,106.6197,106.6477,11112.0
2017-01-09 15:00:00,114.28,114.32,114.27,114.3,34329.0,106.6477,106.685,106.6384,106.6664,34329.0
2017-01-09 15:05:00,114.3,114.33,114.27,114.32,38246.0,106.6664,106.6943,106.6384,106.685,38246.0
2017-01-09 15:10:00,114.31,114.35,114.31,114.35,15759.0,106.6757,106.713,106.6757,106.713,15759.0
2017-01-09 15:15:00,114.34,114.35,114.3,114.34,10202.0,106.7037,106.713,106.6664,106.7037,10202.0
2017-01-09 15:20:00,114.34,114.36,114.32,114.32,17314.0,106.7037,106.7223,106.685,106.685,17314.0
2017-01-09 15:25:00,114.32,114.43,114.32,114.43,8206.0,106.685,106.7877,106.685,106.7877,8206.0
2017-01-09 15:30:00,114.43,114.44,114.4,114.41,26080.0,106.7877,106.797,106.7597,106.769,26080.0
2017-01-09 15:35:00,114.39,114.41,114.37,114.39,15561.0,106.7503,106.769,106.7317,106.7503,15561.0
2017-01-09 15:40:00,114.39,114.42,114.38,114.38,16461.0,106.7503,106.7783,106.741,106.741,16461.0
2017-01-09 15:45:00,114.37,114.38,114.33,114.36,14837.0,106.7317,106.741,106.6943,106.7223,14837.0
2017-01-09 15:50:00,114.37,114.41,114.33,114.33,15364.0,106.7317,106.769,106.6943,106.6943,15364.0
2017-01-09 15:55:00,114.33,114.33,114.27,114.28,27257.0,106.6943,106.6943,106.6384,106.6477,27257.0
2017-01-10 09:30:00,114.37,114.37,114.24,114.28,41928.0,106.7317,106.7317,106.6104,106.6477,41928.0
2017-01-10 09:35:00,114.3,114.32,114.2,114.2,944.0,106.6664,106.685,106.573,106.573,944.0
2017-01-10 09:40:00,114.15,114.19,114.13,114.18,2933.0,106.5264,106.5637,106.5077,106.5544,2933.0
2017-01-10 09:45:00,114.16,114.23,114.16,114.21,16422.0,106.5357,106.601,106.5357,106.5824,16422.0
2017-01-10 09:50:00,114.24,114.29,114.05,114.12,19929.0,106.6104,106.657,106.433,106.4984,19929.0
2017-01-10 09:55:00,114.12,114.17,114.09,114.16,18653.0,106.4984,106.545,106.4704,106.5357,18653.0
2017-01-10 10:00:00,114.13,114.22,114.13,114.21,2327.0,106.5077,106.5917,106.5077,106.5824,2327.0
2017-01-10 10:05:00,114.22,114.23,114.16,114.17,3096.0,106.5917,106.601,106.5357,106.545,3096.0
2017-01-10 10:10:00,114.15,114.15,114.1,114.14,1218.0,106.5264,106.5264,106.4797,106.517,1218.0
2017-01-10 10:15:00,114.14,114.14,114.05,114.06,1217.0,106.517,106.517,106.433,106.4424,1217.0
2017-01-10 10:20:00,114.08,114.08,114.06,114.07,3752.0,106.461,106.461,106.4424,106.4517,3752.0
2017-01-10 10:25:00,114.09,114.15,114.09,114.12,2121.0,106.4704,106.5264,106.4704,106.4984,2121.0
2017-01-10 10:30:00,114.13,114.25,114.13,114.25,4642.0,106.5077,106.6197,106.5077,106.6197,4642.0
2017-01-10 10:35:00,114.23,114.24,114.2,114.2,1981.0,106.601,106.6104,106.573,106.573,1981.0
2017-01-10 10:40:00,114.21,114.24,114.2,114.23,1593.0,106.5824,106.6104,106.573,106.601,1593.0
2017-01-10 10:45:00,114.22,114.27,114.19,114.24,26096.0,106.5917,106.6384,106.5637,106.6104,26096.0
2017-01-10 10:50:00,114.26,114.29,114.23,114.29,4508.0,106.629,106.657,106.601,106.657,4508.0
2017-01-10 10:55:00,114.3,114.31,114.29,114.3,9485.0,106.6664,106.6757,106.657,106.6664,9485.0
2017-01-10 11:00:00,114.31,114.45,114.3,114.45,9410.0,106.6757,106.8063,106.6664,106.8063,9410.0
2017-01-10 11:05:00,114.46,114.47,114.42,114.44,8589.0,106.8157,106.825,106.7783,106.797,8589.0
2017-01-10 11:10:00,114.47,114.48,114.43,114.45,9592.0,106.825,106.8343,106.7877,106.8063,9592.0
2017-01-10 11:15:00,114.47,114.47,114.43,114.45,5987.0,106.825,106.825,106.7877,106.8063,5987.0
2017-01-10 11:20:00,114.49,114.52,114.48,114.51,10097.0,106.8437,106.8717,106.8343,106.8623,10097.0
2017-01-10 11:25:00,114.51,114.52,114.49,114.49,7533.0,106.8623,106.8717,106.8437,106.8437,7533.0
2017-01-10 11:30:00,114.49,114.5,114.46,114.47,5923.0,106.8437,106.853,106.8157,106.825,5923.0
2017-01-10 11:35:00,114.46,114.51,114.46,114.5,21242.0,106.8157,106.8623,106.8157,106.853,21242.0
2017-01-10 11:40:00,114.51,114.54,114.49,114.49,4451.0,106.8623,106.8903,106.8437,106.8437,4451.0
2017-01-10 11:45:00,114.53,114.59,114.52,114.57,4330.0,106.881,106.937,106.8717,106.9183,4330.0
2017-01-10 11:50:00,114.56,114.6,114.56,114.58,3198.0,106.909,106.9463,106.909,106.9277,3198.0
2017-01-10 11:55:00,114.58,114.6,114.54,114.54,8293.0,106.9277,106.9463,106.8903,106.8903,8293.0
2017-01-10 12:00:00,114.55,114.57,114.54,114.57,4722.0,106.8997,106.9183,106.8903,106.9183,4722.0
2017-01-10 12:05:00,114.55,114.58,114.55,114.57,7743.0,106.8997,106.9277,106.8997,106.9183,7743.0
2017-01-10 12:10:00,114.58,114.59,114.57,114.58,10338.0,106.9277,106.937,106.9183,106.9277,10338.0
2017-01-10 12:15:00,114.58,114.66,114.58,114.61,13690.0,106.9277,107.0023,106.9277,106.9556,13690.0
2017-01-10 12:20:00,114.61,114.62,114.57,114.57,5578.0,106.9556,106.965,106.9183,106.9183,5578.0
2017-01-10 12:25:00,114.57,114.6,114.56,114.58,6784.0,106.9183,106.9463,106.909,106.9277,6784.0
2017-01-10 12:30:00,114.58,114.62,114.58,114.62,5771.0,106.9277,106.965,106.9277,106.965,5771.0
2017-01-10 12:35:00,114.63,114.64,114.6,114.62,8905.0,106.9743,106.9836,106.9463,106.965,8905.0
2017-01-10 12:40:00,114.63,114.63,114.6,114.6,5706.0,106.9743,106.9743,106.9463,106.9463,5706.0
2017-01-10 12:45:00,114.6,114.62,114.55,114.55,5183.0,106.9463,106.965,106.8997,106.8997,5183.0
2017-01-10 12:50:00,114.55,114.56,114.55,114.55,3212.0,106.8997,106.909,106.8997,106.8997,3212.0
2017-01-10 12:55:00,114.56,114.56,114.54,114.55,4951.0,106.909,106.909,106.8903,106.8997,4951.0
2017-01-10 13:00:00,114.56,114.58,114.55,114.56,7733.0,106.909,106.9277,106.8997,106.909,7733.0
2017-01-10 13:05:00,114.55,114.56,114.53,114.54,14768.0,106.8997,106.909,106.881,106.8903,14768.0
2017-01-10 13:10:00,114.54,114.57,114.54,114.56,6829.0,106.8903,106.9183,106.8903,106.909,6829.0
2017-01-10 13:15:00,114.56,114.58,114.54,114.57,1611.0,106.909,106.9277,106.8903,106.9183,1611.0
2017-01-10 13:20:00,114.59,114.59,114.55,114.55,2308.0,106.937,106.937,106.8997,106.8997,2308.0
2017-01-10 13:25:00,114.56,114.56,114.52,114.52,2150.0,106.909,106.909,106.8717,106.8717,2150.0
2017-01-10 13:30:00,114.52,114.55,114.52,114.54,3715.0,106.8717,106.8997,106.8717,106.8903,3715.0
2017-01-10 13:35:00,114.56,114.6,114.54,114.59,10531.0,106.909,106.9463,106.8903,106.937,10531.0
2017-01-10 13:40:00,114.58,114.58,114.51,114.51,3627.0,106.9277,106.9277,106.8623,106.8623,3627.0
2017-01-10 13:45:00,114.51,114.52,114.48,114.51,8910.0,106.8623,106.8717,106.8343,106.8623,8910.0
2017-01-10 13:50:00,114.5,114.5,114.46,114.5,12250.0,106.853,106.853,106.8157,106.853,12250.0
2017-01-10 13:55:00,114.49,114.49,114.33,114.35,4297.0,106.8437,106.8437,106.6943,106.713,4297.0
2017-01-10 14:00:00,114.34,114.37,114.26,114.3,12765.0,106.7037,106.7317,106.629,106.6664,12765.0
2017-01-10 14:05:00,114.32,114.33,114.27,114.32,15957.0,106.685,106.6943,106.6384,106.685,15957.0
2017-01-10 14:10:00,114.33,114.35,114.31,114.35,60750.0,106.6943,106.713,106.6757,106.713,60750.0
2017-01-10 14:15:00,114.34,114.35,114.32,114.34,6735.0,106.7037,106.713,106.685,106.7037,6735.0
2017-01-10 14:20:00,114.35,114.4,114.34,114.38,13692.0,106.713,106.7597,106.7037,106.741,13692.0
2017-01-10 14:25:00,114.38,114.38,114.32,114.33,17770.0,106.741,106.741,106.685,106.6943,17770.0
2017-01-10 14:30:00,114.32,114.38,114.31,114.37,11559.0,106.685,106.741,106.6757,106.7317,11559.0
2017-01-10 14:35:00,114.37,114.42,114.36,114.39,10779.0,106.7317,106.7783,106.7223,106.7503,10779.0
2017-01-10 14:40:00,114.39,114.44,114.38,114.4,9398.0,106.7503,106.797,106.741,106.7597,9398.0
2017-01-10 14:45:00,114.4,114.41,114.39,114.4,12828.0,106.7597,106.769,106.7503,106.7597,12828.0
2017-01-10 14:50:00,114.39,114.39,114.33,114.36,11112.0,106.7503,106.7503,106.6943,106.7223,11112.0
2017-01-10 14:55:00,114.37,114.37,114.34,114.36,14757.0,106.7317,106.7317,106.7037,106.7223,14757.0
2017-01-10 15:00:00,114.37,114.37,114.34,114.36,3698.0,106.7317,106.7317,106.7037,106.7223,3698.0
2017-01-10 15:05:00,114.35,114.39,114.34,114.38,4587.0,106.713,106.7503,106.7037,106.741,4587.0
2017-01-10 15:10:00,114.4,114.41,114.38,114.41,7105.0,106.7597,106.769,106.741,106.769,7105.0
2017-01-10 15:15:00,114.41,114.41,114.37,114.4,32581.0,106.769,106.769,106.7317,106.7597,32581.0
2017-01-10 15:20:00,114.4,114.41,114.37,114.37,7666.0,106.7597,106.769,106.7317,106.7317,7666.0
2017-01-10 15:25:00,114.36,114.4,114.35,114.37,10197.0,106.7223,106.7597,106.713,106.7317,10197.0
2017-01-10 15:30:00,114.37,114.47,114.37,114.47,10378.0,106.7317,106.825,106.7317,106.825,10378.0
2017-01-10 15:35:00,114.47,114.5,114.44,114.47,14759.0,106.825,106.853,106.797,106.825,14759.0
2017-01-10 15:40:00,114.46,114.46,114.4,114.4,10538.0,106.8157,106.8157,106.7597,106.7597,10538.0
2017-01-10 15:45:00,114.4,114.4,114.34,114.36,26943.0,106.7597,106.7597,106.7037,106.7223,26943.0
2017-01-10 15:50:00,114.35,114.37,114.33,114.36,23398.0,106.713,106.7317,106.6943,106.7223,23398.0
2017-01-10 15:55:00,114.36,114.36,114.28,114.29,35262.0,106.7223,106.7223,106.6477,106.657,35262.0
2017-01-11 09:30:00,114.25,114.35,114.24,114.3,28686.0,106.6197,106.713,106.6104,106.6664,28686.0
2017-01-11 09:35:00,114.28,114.33,114.27,114.31,2375.0,106.6477,106.6943,106.6384,106.6757,2375.0
2017-01-11 09:40:00,114.31,114.36,114.28,114.36,8770.0,106.6757,106.7223,106.6477,106.7223,8770.0
2017-01-11 09:45:00,114.32,114.32,114.25,114.29,5744.0,106.685,106.685,106.6197,106.657,5744.0
2017-01-11 09:50:00,114.28,114.33,114.23,114.33,15383.0,106.6477,106.6943,106.601,106.6943,15383.0
2017-01-11 09:55:00,114.35,114.35,114.31,114.34,4644.0,106.713,106.713,106.6757,106.7037,4644.0
2017-01-11 10:00:00,114.36,114.36,114.32,114.32,7173.0,106.7223,106.7223,106.685,106.685,7173.0
2017-01-11 10:05:00,114.32,114.35,114.28,114.31,11811.0,106.685,106.713,106.6477,106.6757,11811.0
2017-01-11 10:10:00,114.31,114.33,114.29,114.31,3760.0,106.6757,106.6943,106.657,106.6757,3760.0
2017-01-11 10:15:00,114.31,114.31,114.23,114.27,3934.0,106.6757,106.6757,106.601,106.6384,3934.0
2017-01-11 10:20:00,114.3,114.32,114.29,114.32,444.0,106.6664,106.685,106.657,106.685,444.0
2017-01-11 10:25:00,114.28,114.38,114.27,114.38,3847.0,106.6477,106.741,106.6384,106.741,3847.0
2017-01-11 10:30:00,114.36,114.39,114.33,114.38,6819.0,106.7223,106.7503,106.6943,106.741,6819.0
2017-01-11 10:35:00,114.37,114.47,114.36,114.47,3146.0,106.7317,106.825,106.7223,106.825,3146.0
2017-01-11 10:40:00,114.47,114.47,114.38,114.41,6007.0,106.825,106.825,106.741,106.769,6007.0
2017-01-11 10:45:00,114.41,114.42,114.38,114.4,5602.0,106.769,106.7783,106.741,106.7597,5602.0
2017-01-11 10:50:00,114.41,114.41,114.3,114.3,4999.0,106.769,106.769,106.6664,106.6664,4999.0
2017-01-11 10:55:00,114.32,114.33,114.25,114.33,4757.0,106.685,106.6943,106.6197,106.6943,4757.0
2017-01-11 11:00:00,114.35,114.35,114.31,114.35,4615.0,106.713,106.713,106.6757,106.713,4615.0
2017-01-11 11:05:00,114.34,114.36,114.33,114.35,7970.0,106.7037,106.7223,106.6943,106.713,7970.0
2017-01-11 11:10:00,114.37,114.38,114.32,114.34,7328.0,106.7317,106.741,106.685,106.7037,7328.0
2017-01-11 11:15:00,114.37,114.41,114.33,114.4,2163.0,106.7317,106.769,106.6943,106.7597,2163.0
2017-01-11 11:20:00,114.38,114.43,114.08,114.08,5044.0,106.741,106.7877,106.461,106.461,5044.0
2017-01-11 11:25:00,114.13,114.16,113.96,113.98,12923.0,106.5077,106.5357,106.3491,106.3677,12923.0
2017-01-11 11:30:00,113.99,113.99,113.79,113.86,8353.0,106.3771,106.3771,106.1904,106.2557,8353.0
2017-01-11 11:35:00,113.87,113.89,113.68,113.81,11513.0,106.2651,106.2837,106.0878,106.2091,11513.0
2017-01-11 11:40:00,113.81,114.0,113.81,114.0,7933.0,106.2091,106.3864,106.2091,106.3864,7933.0
2017-01-11 11:45:00,113.98,114.06,113.97,114.03,5116.0,106.3677,106.4424,106.3584,106.4144,5116.0
2017-01-11 11:50:00,114.04,114.18,114.0,114.18,10417.0,106.4237,106.5544,106.3864,106.5544,10417.0
2017-01-11 11:55:00,114.17,114.26,114.16,114.26,1206.0,106.545,106.629,106.5357,106.629,1206.0
2017-01-11 12:00:00,114.25,114.28,114.22,114.26,2472.0,106.6197,106.6477,106.5917,106.629,2472.0
2017-01-11 12:05:00,114.26,114.3,114.18,114.22,6917.0,106.629,106.6664,106.5544,106.5917,6917.0
2017-01-11 12:10:00,114.28,114.31,114.24,114.26,3979.0,106.6477,106.6757,106.6104,106.629,3979.0
2017-01-11 12:15:00,114.21,114.21,114.09,114.13,4329.0,106.5824,106.5824,106.4704,106.5077,4329.0
2017-01-11 12:20:00,114.08,114.08,113.99,114.03,3091.0,106.461,106.461,106.3771,106.4144,3091.0
2017-01-11 12:25:00,114.08,114.16,114.08,114.16,1332.0,106.461,106.5357,106.461,106.5357,1332.0
2017-01-11 12:30:00,114.18,114.18,114.03,114.03,2665.0,106.5544,106.5544,106.4144,106.4144,2665.0
2017-01-11 12:35:00,114.07,114.13,114.05,114.06,5820.0,106.4517,106.5077,106.433,106.4424,5820.0
2017-01-11 12:40:00,114.06,114.06,113.9,113.95,5508.0,106.4424,106.4424,106.2931,106.3397,5508.0
2017-01-11 12:45:00,113.9,113.91,113.83,113.9,2199.0,106.2931,106.3024,106.2277,106.2931,2199.0
2017-01-11 12:50:00,113.9,113.94,113.89,113.91,9726.0,106.2931,106.3304,106.2837,106.3024,9726.0
2017-01-11 12:55:00,113.92,114.02,113.92,114.02,5180.0,106.3117,106.4051,106.3117,106.4051,5180.0
2017-01-11 13:00:00,114.05,114.06,113.98,113.98,12739.0,106.433,106.4424,106.3677,106.3677,12739.0
2017-01-11 13:05:00,114.0,114.06,114.0,114.01,4750.0,106.3864,106.4424,106.3864,106.3957,4750.0
2017-01-11 13:10:00,113.99,113.99,113.84,113.91,8350.0,106.3771,106.3771,106.2371,106.3024,8350.0
2017-01-11 13:15:00,113.91,113.91,113.78,113.87,12327.0,106.3024,106.3024,106.1811,106.2651,12327.0
2017-01-11 13:20:00,113.86,113.93,113.85,113.9,1890.0,106.2557,106.3211,106.2464,106.2931,1890.0
2017-01-11 13:25:00,113.9,113.91,113.73,113.78,13355.0,106.2931,106.3024,106.1344,106.1811,13355.0
2017-01-11 13:30:00,113.75,113.81,113.75,113.81,7457.0,106.1531,106.2091,106.1531,106.2091,7457.0
2017-01-11 13:35:00,113.84,114.0,113.83,113.93,8457.0,106.2371,106.3864,106.2277,106.3211,8457.0
2017-01-11 13:40:00,113.94,113.99,113.91,113.99,8476.0,106.3304,106.3771,106.3024,106.3771,8476.0
2017-01-11 13:45:00,113.97,114.01,113.91,113.91,7337.0,106.3584,106.3957,106.3024,106.3024,7337.0
2017-01-11 13:50:00,113.95,114.0,113.93,114.0,25584.0,106.3397,106.3864,106.3211,106.3864,25584.0
2017-01-11 13:55:00,114.0,114.08,113.99,114.04,23087.0,106.3864,106.461,106.3771,106.4237,23087.0
2017-01-11 14:00:00,114.06,114.06,114.01,114.01,2158.0,106.4424,106.4424,106.3957,106.3957,2158.0
2017-01-11 14:05:00,114.02,114.05,114.0,114.0,4692.0,106.4051,106.433,106.3864,106.3864,4692.0
2017-01-11 14:10:00,114.01,114.09,113.99,114.08,23066.0,106.3957,106.4704,106.3771,106.461,23066.0
2017-01-11 14:15:00,114.1,114.15,114.06,114.11,7473.0,106.4797,106.5264,106.4424,106.489,7473.0
2017-01-11 14:20:00,114.1,114.12,114.08,114.11,11603.0,106.4797,106.4984,106.461,106.489,11603.0
2017-01-11 14:25:00,114.1,114.16,114.09,114.12,5571.0,106.4797,106.5357,106.4704,106.4984,5571.0
2017-01-11 14:30:00,114.13,114.22,114.12,114.22,9361.0,106.5077,106.5917,106.4984,106.5917,9361.0
2017-01-11 14:35:00,114.22,114.3,114.22,114.3,4379.0,106.5917,106.6664,106.5917,106.6664,4379.0
2017-01-11 14:40:00,114.29,114.32,114.28,114.3,9366.0,106.657,106.685,106.6477,106.6664,9366.0
2017-01-11 14:45:00,114.3,114.31,114.24,114.27,16946.0,106.6664,106.6757,106.6104,106.6384,16946.0
2017-01-11 14:50:00,114.27,114.27,114.21,114.25,31836.0,106.6384,106.6384,106.5824,106.6197,31836.0
2017-01-11 14:55:00,114.24,114.27,114.21,114.27,11463.0,106.6104,106.6384,106.5824,106.6384,11463.0
2017-01-11 15:00:00,114.27,114.3,114.26,114.28,12124.0,106.6384,106.6664,106.629,106.6477,12124.0
2017-01-11 15:05:00,114.29,114.34,114.25,114.26,6426.0,106.657,106.7037,106.6197,106.629,6426.0
2017-01-11 15:10:00,114.26,114.3,114.26,114.29,7764.0,106.629,106.6664,106.629,106.657,7764.0
2017-01-11 15:15:00,114.3,114.37,114.29,114.37,12206.0,106.6664,106.7317,106.657,106.7317,12206.0
2017-01-11 15:20:00,114.37,114.37,114.32,114.33,5625.0,106.7317,106.7317,106.685,106.6943,5625.0
2017-01-11 15:25:00,114.36,114.37,114.27,114.3,36501.0,106.7223,106.7317,106.6384,106.6664,36501.0
2017-01-11 15:30:00,114.3,114.36,114.3,114.35,4516.0,106.6664,106.7223,106.6664,106.713,4516.0
2017-01-11 15:35:00,114.36,114.38,114.34,114.36,3656.0,106.7223,106.741,106.7037,106.7223,3656.0
2017-01-11 15:40:00,114.36,114.36,114.32,114.32,12458.0,106.7223,106.7223,106.685,106.685,12458.0
2017-01-11 15:45:00,114.33,114.39,114.33,114.38,15410.0,106.6943,106.7503,106.6943,106.741,15410.0
2017-01-11 15:50:00,114.38,114.41,114.36,114.37,22876.0,106.741,106.769,106.7223,106.7317,22876.0
2017-01-11 15:55:00,114.38,114.39,114.33,114.38,39204.0,106.741,106.7503,106.6943,106.741,39204.0
2017-01-12 09:30:00,114.11,114.12,113.92,113.93,15684.0,106.489,106.4984,106.3117,106.3211,15684.0
2017-01-12 09:35:00,113.94,113.98,113.84,113.84,5616.0,106.3304,106.3677,106.2371,106.2371,5616.0
2017-01-12 09:40:00,113.81,113.94,113.81,113.92,3819.0,106.2091,106.3304,106.2091,106.3117,3819.0
2017-01-12 09:45:00,113.85,113.94,113.85,113.9,9372.0,106.2464,106.3304,106.2464,106.2931,9372.0
2017-01-12 09:50:00,113.89,113.91,113.8,113.86,3376.0,106.2837,106.3024,106.1997,106.2557,3376.0
2017-01-12 09:55:00,113.83,113.89,113.77,113.88,3204.0,106.2277,106.2837,106.1717,106.2744,3204.0
2017-01-12 10:00:00,113.88,113.88,113.76,113.76,4515.0,106.2744,106.2744,106.1624,106.1624,4515.0
2017-01-12 10:05:00,113.73,113.73,113.46,113.5,16112.0,106.1344,106.1344,105.8825,105.9198,16112.0
2017-01-12 10:10:00,113.51,113.57,113.46,113.53,9010.0,105.9291,105.9851,105.8825,105.9478,9010.0
2017-01-12 10:15:00,113.53,113.56,113.46,113.49,13206.0,105.9478,105.9758,105.8825,105.9104,13206.0
2017-01-12 10:20:00,113.45,113.54,113.44,113.52,2672.0,105.8731,105.9571,105.8638,105.9384,2672.0
2017-01-12 10:25:00,113.52,113.62,113.5,113.6,10224.0,105.9384,106.0318,105.9198,106.0131,10224.0
2017-01-12 10:30:00,113.62,113.62,113.57,113.58,5752.0,106.0318,106.0318,105.9851,105.9944,5752.0
2017-01-12 10:35:00,113.59,113.61,113.48,113.53,8426.0,106.0038,106.0224,105.9011,105.9478,8426.0
2017-01-12 10:40:00,113.51,113.72,113.5,113.7,11622.0,105.9291,106.1251,105.9198,106.1064,11622.0
2017-01-12 10:45:00,113.69,113.69,113.65,113.66,5702.0,106.0971,106.0971,106.0598,106.0691,5702.0
2017-01-12 10:50:00,113.65,113.7,113.61,113.62,3859.0,106.0598,106.1064,106.0224,106.0318,3859.0
2017-01-12 10:55:00,113.59,113.62,113.51,113.57,6643.0,106.0038,106.0318,105.9291,105.9851,6643.0
2017-01-12 11:00:00,113.55,113.56,113.41,113.43,7198.0,105.9664,105.9758,105.8358,105.8545,7198.0
2017-01-12 11:05:00,113.42,113.5,113.42,113.48,5494.0,105.8451,105.9198,105.8451,105.9011,5494.0
2017-01-12 11:10:00,113.48,113.54,113.44,113.52,8024.0,105.9011,105.9571,105.8638,105.9384,8024.0
2017-01-12 11:15:00,113.53,113.64,113.48,113.52,8772.0,105.9478,106.0504,105.9011,105.9384,8772.0
2017-01-12 11:20:00,113.51,113.59,113.51,113.54,5049.0,105.9291,106.0038,105.9291,105.9571,5049.0
2017-01-12 11:25:00,113.59,113.68,113.59,113.67,7912.0,106.0038,106.0878,106.0038,106.0784,7912.0
2017-01-12 11:30:00,113.68,113.71,113.64,113.67,6931.0,106.0878,106.1158,106.0504,106.0784,6931.0
2017-01-12 11:35:00,113.65,113.71,113.65,113.7,10159.0,106.0598,106.1158,106.0598,106.1064,10159.0
2017-01-12 11:40:00,113.68,113.71,113.64,113.71,7936.0,106.0878,106.1158,106.0504,106.1158,7936.0
2017-01-12 11:45:00,113.72,113.74,113.67,113.67,6689.0,106.1251,106.1438,106.0784,106.0784,6689.0
2017-01-12 11:50:00,113.68,113.71,113.67,113.67,3971.0,106.0878,106.1158,106.0784,106.0784,3971.0
2017-01-12 11:55:00,113.65,113.66,113.62,113.66,6770.0,106.0598,106.0691,106.0318,106.0691,6770.0
2017-01-12 12:00:00,113.68,113.77,113.67,113.77,6556.0,106.0878,106.1717,106.0784,106.1717,6556.0
2017-01-12 12:05:00,113.76,113.77,113.73,113.75,1804.0,106.1624,106.1717,106.1344,106.1531,1804.0
2017-01-12 12:10:00,113.75,113.78,113.74,113.76,7255.0,106.1531,106.1811,106.1438,106.1624,7255.0
2017-01-12 12:15:00,113.76,113.88,113.75,113.87,8835.0,106.1624,106.2744,106.1531,106.2651,8835.0
2017-01-12 12:20:00,113.9,113.92,113.85,113.87,4546.0,106.2931,106.3117,106.2464,106.2651,4546.0
2017-01-12 12:25:00,113.86,113.91,113.86,113.87,1131.0,106.2557,106.3024,106.2557,106.2651,1131.0
2017-01-12 12:30:00,113.91,113.95,113.89,113.95,8695.0,106.3024,106.3397,106.2837,106.3397,8695.0
2017-01-12 12:35:00,113.97,114.01,113.96,113.96,8859.0,106.3584,106.3957,106.3491,106.3491,8859.0
2017-01-12 12:40:00,113.97,113.97,113.94,113.94,7725.0,106.3584,106.3584,106.3304,106.3304,7725.0
2017-01-12 12:45:00,113.92,113.97,113.91,113.97,5613.0,106.3117,106.3584,106.3024,106.3584,5613.0
2017-01-12 12:50:00,113.95,114.0,113.94,114.0,2463.0,106.3397,106.3864,106.3304,106.3864,2463.0
2017-01-12 12:55:00,113.98,113.98,113.96,113.98,1477.0,106.3677,106.3677,106.3491,106.3677,1477.0
2017-01-12 13:00:00,113.99,114.01,113.99,114.0,3267.0,106.3771,106.3957,106.3771,106.3864,3267.0
2017-01-12 13:05:00,113.97,114.0,113.94,114.0,3819.0,106.3584,106.3864,106.3304,106.3864,3819.0
2017-01-12 13:10:00,114.01,114.05,114.0,114.01,1890.0,106.3957,106.433,106.3864,106.3957,1890.0
2017-01-12 13:15:00,114.01,114.1,114.0,114.04,6449.0,106.3957,106.4797,106.3864,106.4237,6449.0
2017-01-12 13:20:00,114.04,114.05,113.98,113.98,2781.0,106.4237,106.433,106.3677,106.3677,2781.0
2017-01-12 13:25:00,114.0,114.02,113.98,114.01,3049.0,106.3864,106.4051,106.3677,106.3957,3049.0
2017-01-12 13:30:00,114.04,114.05,114.02,114.03,11595.0,106.4237,106.433,106.4051,106.4144,11595.0
2017-01-12 13:35:00,114.05,114.12,114.04,114.09,3350.0,106.433,106.4984,106.4237,106.4704,3350.0
2017-01-12 13:40:00,114.11,114.17,114.09,114.11,3103.0,106.489,106.545,106.4704,106.489,3103.0
2017-01-12 13:45:00,114.15,114.21,114.14,114.19,10869.0,106.5264,106.5824,106.517,106.5637,10869.0
2017-01-12 13:50:00,114.18,114.19,114.14,114.16,2090.0,106.5544,106.5637,106.517,106.5357,2090.0
2017-01-12 13:55:00,114.16,114.18,114.13,114.14,3360.0,106.5357,106.5544,106.5077,106.517,3360.0
2017-01-12 14:00:00,114.15,114.16,114.14,114.15,1470.0,106.5264,106.5357,106.517,106.5264,1470.0
2017-01-12 14:05:00,114.16,114.17,114.09,114.13,10502.0,106.5357,106.545,106.4704,106.5077,10502.0
2017-01-12 14:10:00,114.12,114.16,114.12,114.14,10622.0,106.4984,106.5357,106.4984,106.517,10622.0
2017-01-12 14:15:00,114.12,114.22,114.12,114.17,6977.0,106.4984,106.5917,106.4984,106.545,6977.0
2017-01-12 14:20:00,114.16,114.19,114.11,114.13,8566.0,106.5357,106.5637,106.489,106.5077,8566.0
2017-01-12 14:25:00,114.13,114.2,114.13,114.19,3701.0,106.5077,106.573,106.5077,106.5637,3701.0
2017-01-12 14:30:00,114.21,114.31,114.19,114.3,23108.0,106.5824,106.6757,106.5637,106.6664,23108.0
2017-01-12 14:35:00,114.31,114.32,114.26,114.28,7053.0,106.6757,106.685,106.629,106.6477,7053.0
2017-01-12 14:40:00,114.28,114.29,114.26,114.28,5512.0,106.6477,106.657,106.629,106.6477,5512.0
2017-01-12 14:45:00,114.29,114.3,114.2,114.21,28408.0,106.657,106.6664,106.573,106.5824,28408.0
2017-01-12 14:50:00,114.23,114.26,114.23,114.24,5304.0,106.601,106.629,106.601,106.6104,5304.0
2017-01-12 14:55:00,114.25,114.28,114.25,114.28,13180.0,106.6197,106.6477,106.6197,106.6477,13180.0
2017-01-12 15:00:00,114.28,114.28,114.19,114.19,10496.0,106.6477,106.6477,106.5637,106.5637,10496.0
2017-01-12 15:05:00,114.18,114.2,114.18,114.18,12220.0,106.5544,106.573,106.5544,106.5544,12220.0
2017-01-12 15:10:00,114.19,114.22,114.18,114.2,17720.0,106.5637,106.5917,106.5544,106.573,17720.0
2017-01-12 15:15:00,114.2,114.21,114.17,114.19,8107.0,106.573,106.5824,106.545,106.5637,8107.0
2017-01-12 15:20:00,114.22,114.25,114.21,114.22,11322.0,106.5917,106.6197,106.5824,106.5917,11322.0
2017-01-12 15:25:00,114.22,114.24,114.19,114.2,11300.0,106.5917,106.6104,106.5637,106.573,11300.0
2017-01-12 15:30:00,114.22,114.29,114.21,114.24,15692.0,106.5917,106.657,106.5824,106.6104,15692.0
2017-01-12 15:35:00,114.26,114.33,114.24,114.33,9688.0,106.629,106.6943,106.6104,106.6943,9688.0
2017-01-12 15:40:00,114.34,114.34,114.25,114.29,5973.0,106.7037,106.7037,106.6197,106.657,5973.0
2017-01-12 15:45:00,114.3,114.35,114.29,114.34,6134.0,106.6664,106.713,106.657,106.7037,6134.0
2017-01-12 15:50:00,114.35,114.38,114.29,114.29,13445.0,106.713,106.741,106.657,106.657,13445.0
2017-01-12 15:55:00,114.32,114.41,114.32,114.33,19584.0,106.685,106.769,106.685,106.6943,19584.0
2017-01-13 09:30:00,114.43,114.57,114.39,114.57,15790.0,106.7877,106.9183,106.7503,106.9183,15790.0
2017-01-13 09:35:00,114.61,114.63,114.56,114.57,24297.0,106.9556,106.9743,106.909,106.9183,24297.0
2017-01-13 09:40:00,114.6,114.63,114.56,114.61,4649.0,106.9463,106.9743,106.909,106.9556,4649.0
2017-01-13 09:45:00,114.61,114.66,114.59,114.63,10508.0,106.9556,107.0023,106.937,106.9743,10508.0
2017-01-13 09:50:00,114.66,114.66,114.61,114.62,1292.0,107.0023,107.0023,106.9556,106.965,1292.0
2017-01-13 09:55:00,114.58,114.6,114.54,114.59,3932.0,106.9277,106.9463,106.8903,106.937,3932.0
2017-01-13 10:00:00,114.57,114.6,114.5,114.51,4839.0,106.9183,106.9463,106.853,106.8623,4839.0
2017-01-13 10:05:00,114.57,114.57,114.52,114.56,7497.0,106.9183,106.9183,106.8717,106.909,7497.0
2017-01-13 10:10:00,114.56,114.63,114.56,114.59,1801.0,106.909,106.9743,106.909,106.937,1801.0
2017-01-13 10:15:00,114.61,114.62,114.54,114.55,2846.0,106.9556,106.965,106.8903,106.8997,2846.0
2017-01-13 10:20:00,114.57,114.58,114.54,114.57,3750.0,106.9183,106.9277,106.8903,106.9183,3750.0
2017-01-13 10:25:00,114.58,114.63,114.58,114.6,4352.0,106.9277,106.9743,106.9277,106.9463,4352.0
2017-01-13 10:30:00,114.61,114.65,114.6,114.64,6176.0,106.9556,106.993,106.9463,106.9836,6176.0
2017-01-13 10:35:00,114.64,114.67,114.64,114.66,2584.0,106.9836,107.0116,106.9836,107.0023,2584.0
2017-01-13 10:40:00,114.65,114.66,114.6,114.66,10092.0,106.993,107.0023,106.9463,107.0023,10092.0
2017-01-13 10:45:00,114.66,114.68,114.65,114.68,4761.0,107.0023,107.021,106.993,107.021,4761.0
2017-01-13 10:50:00,114.66,114.7,114.65,114.69,775.0,107.0023,107.0396,106.993,107.0303,775.0
2017-01-13 10:55:00,114.68,114.68,114.65,114.68,4524.0,107.021,107.021,106.993,107.021,4524.0
2017-01-13 11:00:00,114.68,114.71,114.67,114.67,1891.0,107.021,107.049,107.0116,107.0116,1891.0
2017-01-13 11:05:00,114.67,114.68,114.6,114.61,2164.0,107.0116,107.021,106.9463,106.9556,2164.0
2017-01-13 11:10:00,114.63,114.65,114.59,114.62,6065.0,106.9743,106.993,106.937,106.965,6065.0
2017-01-13 11:15:00,114.63,114.65,114.62,114.64,4972.0,106.9743,106.993,106.965,106.9836,4972.0
2017-01-13 11:20:00,114.65,114.7,114.65,114.67,6676.0,106.993,107.0396,106.993,107.0116,6676.0
2017-01-13 11:25:00,114.69,114.72,114.67,114.71,7572.0,107.0303,107.0583,107.0116,107.049,7572.0
2017-01-13 11:30:00,114.72,114.74,114.69,114.73,12511.0,107.0583,107.077,107.0303,107.0676,12511.0
2017-01-13 11:35:00,114.72,114.74,114.72,114.73,2002.0,107.0583,107.077,107.0583,107.0676,2002.0
2017-01-13 11:40:00,114.72,114.74,114.68,114.69,8284.0,107.0583,107.077,107.021,107.0303,8284.0
2017-01-13 11:45:00,114.69,114.71,114.66,114.71,2924.0,107.0303,107.049,107.0023,107.049,2924.0
2017-01-13 11:50:00,114.71,114.74,114.7,114.74,4475.0,107.049,107.077,107.0396,107.077,4475.0
2017-01-13 11:55:00,114.74,114.77,114.73,114.76,3150.0,107.077,107.105,107.0676,107.0956,3150.0
2017-01-13 12:00:00,114.78,114.78,114.75,114.75,1964.0,107.1143,107.1143,107.0863,107.0863,1964.0
2017-01-13 12:05:00,114.75,114.76,114.72,114.73,2455.0,107.0863,107.0956,107.0583,107.0676,2455.0
2017-01-13 12:10:00,114.71,114.73,114.69,114.73,1929.0,107.049,107.0676,107.0303,107.0676,1929.0
2017-01-13 12:15:00,114.74,114.74,114.61,114.64,5045.0,107.077,107.077,106.9556,106.9836,5045.0
2017-01-13 12:20:00,114.65,114.67,114.64,114.65,1351.0,106.993,107.0116,106.9836,106.993,1351.0
2017-01-13 12:25:00,114.64,114.67,114.62,114.64,4614.0,106.9836,107.0116,106.965,106.9836,4614.0
2017-01-13 12:30:00,114.64,114.69,114.64,114.69,3357.0,106.9836,107.0303,106.9836,107.0303,3357.0
2017-01-13 12:35:00,114.69,114.72,114.68,114.69,2217.0,107.0303,107.0583,107.021,107.0303,2217.0
2017-01-13 12:40:00,114.68,114.71,114.68,114.7,2304.0,107.021,107.049,107.021,107.0396,2304.0
2017-01-13 12:45:00,114.7,114.72,114.68,114.7,2883.0,107.0396,107.0583,107.021,107.0396,2883.0
2017-01-13 12:50:00,114.69,114.74,114.69,114.74,2565.0,107.0303,107.077,107.0303,107.077,2565.0
2017-01-13 12:55:00,114.73,114.76,114.72,114.74,2586.0,107.0676,107.0956,107.0583,107.077,2586.0
2017-01-13 13:00:00,114.73,114.75,114.73,114.75,8292.0,107.0676,107.0863,107.0676,107.0863,8292.0
2017-01-13 13:05:00,114.74,114.75,114.72,114.74,3187.0,107.077,107.0863,107.0583,107.077,3187.0
2017-01-13 13:10:00,114.75,114.75,114.71,114.72,7524.0,107.0863,107.0863,107.049,107.0583,7524.0
2017-01-13 13:15:00,114.72,114.77,114.72,114.75,1435.0,107.0583,107.105,107.0583,107.0863,1435.0
2017-01-13 13:20:00,114.76,114.78,114.75,114.76,2848.0,107.0956,107.1143,107.0863,107.0956,2848.0
2017-01-13 13:25:00,114.76,114.78,114.74,114.74,8717.0,107.0956,107.1143,107.077,107.077,8717.0
2017-01-13 13:30:00,114.73,114.76,114.73,114.75,21614.0,107.0676,107.0956,107.0676,107.0863,21614.0
2017-01-13 13:35:00,114.77,114.77,114.74,114.75,6591.0,107.105,107.105,107.077,107.0863,6591.0
2017-01-13 13:40:00,114.74,114.74,114.72,114.73,1441.0,107.077,107.077,107.0583,107.0676,1441.0
2017-01-13 13:45:00,114.73,114.74,114.7,114.71,1050.0,107.0676,107.077,107.0396,107.049,1050.0
2017-01-13 13:50:00,114.73,114.73,114.7,114.7,564.0,107.0676,107.0676,107.0396,107.0396,564.0
2017-01-13 13:55:00,114.7,114.72,114.69,114.72,7102.0,107.0396,107.0583,107.0303,107.0583,7102.0
2017-01-13 14:00:00,114.68,114.74,114.68,114.72,4640.0,107.021,107.077,107.021,107.0583,4640.0
2017-01-13 14:05:00,114.71,114.73,114.69,114.69,4500.0,107.049,107.0676,107.0303,107.0303,4500.0
2017-01-13 14:10:00,114.69,114.7,114.64,114.66,5421.0,107.0303,107.0396,106.9836,107.0023,5421.0
2017-01-13 14:15:00,114.66,114.67,114.6,114.67,7424.0,107.0023,107.0116,106.9463,107.0116,7424.0
2017-01-13 14:20:00,114.66,114.66,114.63,114.64,3504.0,107.0023,107.0023,106.9743,106.9836,3504.0
2017-01-13 14:25:00,114.63,114.65,114.55,114.55,40507.0,106.9743,106.993,106.8997,106.8997,40507.0
2017-01-13 14:30:00,114.56,114.61,114.55,114.57,3103.0,106.909,106.9556,106.8997,106.9183,3103.0
2017-01-13 14:35:00,114.6,114.61,114.59,114.61,11203.0,106.9463,106.9556,106.937,106.9556,11203.0
2017-01-13 14:40:00,114.58,114.63,114.58,114.61,13913.0,106.9277,106.9743,106.9277,106.9556,13913.0
2017-01-13 14:45:00,114.62,114.63,114.6,114.6,3144.0,106.965,106.9743,106.9463,106.9463,3144.0
2017-01-13 14:50:00,114.61,114.63,114.57,114.62,18031.0,106.9556,106.9743,106.9183,106.965,18031.0
2017-01-13 14:55:00,114.62,114.69,114.61,114.69,14419.0,106.965,107.0303,106.9556,107.0303,14419.0
2017-01-13 15:00:00,114.67,114.68,114.65,114.66,3910.0,107.0116,107.021,106.993,107.0023,3910.0
2017-01-13 15:05:00,114.66,114.66,114.62,114.64,6371.0,107.0023,107.0023,106.965,106.9836,6371.0
2017-01-13 15:10:00,114.62,114.66,114.62,114.64,2300.0,106.965,107.0023,106.965,106.9836,2300.0
2017-01-13 15:15:00,114.64,114.67,114.64,114.64,3977.0,106.9836,107.0116,106.9836,106.9836,3977.0
2017-01-13 15:20:00,114.66,114.67,114.65,114.66,5443.0,107.0023,107.0116,106.993,107.0023,5443.0
2017-01-13 15:25:00,114.66,114.66,114.62,114.63,7166.0,107.0023,107.0023,106.965,106.9743,7166.0
2017-01-13 15:30:00,114.63,114.65,114.59,114.61,7493.0,106.9743,106.993,106.937,106.9556,7493.0
2017-01-13 15:35:00,114.62,114.67,114.62,114.66,6530.0,106.965,107.0116,106.965,107.0023,6530.0
2017-01-13 15:40:00,114.66,114.71,114.65,114.68,5608.0,107.0023,107.049,106.993,107.021,5608.0
2017-01-13 15:45:00,114.69,114.7,114.66,114.66,7317.0,107.0303,107.0396,107.0023,107.0023,7317.0
2017-01-13 15:50:00,114.66,114.69,114.62,114.63,9811.0,107.0023,107.0303,106.965,106.9743,9811.0
2017-01-13 15:55:00,114.64,114.64,114.58,114.62,16354.0,106.9836,106.9836,106.9277,106.965,16354.0
2017-01-17 09:30:00,114.29,114.43,114.29,114.43,27959.0,106.657,106.7877,106.657,106.7877,27959.0
2017-01-17 09:35:00,114.28,114.32,114.22,114.24,4806.0,106.6477,106.685,106.5917,106.6104,4806.0
2017-01-17 09:40:00,114.32,114.33,114.29,114.29,790.0,106.685,106.6943,106.657,106.657,790.0
2017-01-17 09:45:00,114.31,114.35,114.27,114.35,3496.0,106.6757,106.713,106.6384,106.713,3496.0
2017-01-17 09:50:00,114.38,114.42,114.3,114.4,14577.0,106.741,106.7783,106.6664,106.7597,14577.0
2017-01-17 09:55:00,114.38,114.43,114.34,114.35,4510.0,106.741,106.7877,106.7037,106.713,4510.0
2017-01-17 10:00:00,114.32,114.38,114.32,114.34,19927.0,106.685,106.741,106.685,106.7037,19927.0
2017-01-17 10:05:00,114.34,114.51,114.3,114.49,55870.0,106.7037,106.8623,106.6664,106.8437,55870.0
2017-01-17 10:10:00,114.51,114.54,114.49,114.51,4066.0,106.8623,106.8903,106.8437,106.8623,4066.0
2017-01-17 10:15:00,114.5,114.64,114.5,114.56,10805.0,106.853,106.9836,106.853,106.909,10805.0
2017-01-17 10:20:00,114.6,114.63,114.56,114.62,12155.0,106.9463,106.9743,106.909,106.965,12155.0
2017-01-17 10:25:00,114.56,114.56,114.51,114.55,6152.0,106.909,106.909,106.8623,106.8997,6152.0
2017-01-17 10:30:00,114.58,114.6,114.53,114.6,15977.0,106.9277,106.9463,106.881,106.9463,15977.0
2017-01-17 10:35:00,114.6,114.64,114.59,114.63,6390.0,106.9463,106.9836,106.937,106.9743,6390.0
2017-01-17 10:40:00,114.63,114.66,114.6,114.63,6374.0,106.9743,107.0023,106.9463,106.9743,6374.0
2017-01-17 10:45:00,114.63,114.66,114.6,114.61,3718.0,106.9743,107.0023,106.9463,106.9556,3718.0
2017-01-17 10:50:00,114.61,114.64,114.59,114.63,4958.0,106.9556,106.9836,106.937,106.9743,4958.0
2017-01-17 10:55:00,114.64,114.68,114.61,114.67,5732.0,106.9836,107.021,106.9556,107.0116,5732.0
2017-01-17 11:00:00,114.64,114.68,114.6,114.63,4887.0,106.9836,107.021,106.9463,106.9743,4887.0
2017-01-17 11:05:00,114.63,114.64,114.59,114.6,4285.0,106.9743,106.9836,106.937,106.9463,4285.0
2017-01-17 11:10:00,114.57,114.57,114.53,114.54,1441.0,106.9183,106.9183,106.881,106.8903,1441.0
2017-01-17 11:15:00,114.53,114.55,114.48,114.5,1511.0,106.881,106.8997,106.8343,106.853,1511.0
2017-01-17 11:20:00,114.5,114.54,114.48,114.54,1707.0,106.853,106.8903,106.8343,106.8903,1707.0
2017-01-17 11:25:00,114.51,114.56,114.51,114.56,3972.0,106.8623,106.909,106.8623,106.909,3972.0
2017-01-17 11:30:00,114.55,114.57,114.49,114.49,16668.0,106.8997,106.9183,106.8437,106.8437,16668.0
2017-01-17 11:35:00,114.49,114.57,114.49,114.57,11064.0,106.8437,106.9183,106.8437,106.9183,11064.0
2017-01-17 11:40:00,114.58,114.59,114.54,114.55,2324.0,106.9277,106.937,106.8903,106.8997,2324.0
2017-01-17 11:45:00,114.55,114.6,114.55,114.6,1861.0,106.8997,106.9463,106.8997,106.9463,1861.0
2017-01-17 11:50:00,114.6,114.64,114.59,114.64,5549.0,106.9463,106.9836,106.937,106.9836,5549.0
2017-01-17 11:55:00,114.63,114.65,114.61,114.62,6786.0,106.9743,106.993,106.9556,106.965,6786.0
2017-01-17 12:00:00,114.62,114.63,114.6,114.62,11492.0,106.965,106.9743,106.9463,106.965,11492.0
2017-01-17 12:05:00,114.63,114.64,114.58,114.59,6212.0,106.9743,106.9836,106.9277,106.937,6212.0
2017-01-17 12:10:00,114.56,114.57,114.49,114.53,4761.0,106.909,106.9183,106.8437,106.881,4761.0
2017-01-17 12:15:00,114.53,114.54,114.51,114.54,2082.0,106.881,106.8903,106.8623,106.8903,2082.0
2017-01-17 12:20:00,114.53,114.57,114.51,114.52,4099.0,106.881,106.9183,106.8623,106.8717,4099.0
2017-01-17 12:25:00,114.52,114.58,114.52,114.57,51172.0,106.8717,106.9277,106.8717,106.9183,51172.0
2017-01-17 12:30:00,114.58,114.62,114.57,114.6,10585.0,106.9277,106.965,106.9183,106.9463,10585.0
2017-01-17 12:35:00,114.6,114.6,114.57,114.57,4980.0,106.9463,106.9463,106.9183,106.9183,4980.0
2017-01-17 12:40:00,114.54,114.59,114.54,114.56,3515.0,106.8903,106.937,106.8903,106.909,3515.0
2017-01-17 12:45:00,114.55,114.59,114.53,114.58,6907.0,106.8997,106.937,106.881,106.9277,6907.0
2017-01-17 12:50:00,114.56,114.61,114.55,114.55,5250.0,106.909,106.9556,106.8997,106.8997,5250.0
2017-01-17 12:55:00,114.55,114.56,114.55,114.55,2063.0,106.8997,106.909,106.8997,106.8997,2063.0
2017-01-17 13:00:00,114.58,114.6,114.56,114.6,2744.0,106.9277,106.9463,106.909,106.9463,2744.0
2017-01-17 13:05:00,114.58,114.6,114.58,114.6,292.0,106.9277,106.9463,106.9277,106.9463,292.0
2017-01-17 13:10:00,114.61,114.63,114.61,114.63,1092.0,106.9556,106.9743,106.9556,106.9743,1092.0
2017-01-17 13:15:00,114.66,114.66,114.64,114.65,2940.0,107.0023,107.0023,106.9836,106.993,2940.0
2017-01-17 13:20:00,114.68,114.68,114.64,114.64,799.0,107.021,107.021,106.9836,106.9836,799.0
2017-01-17 13:25:00,114.65,114.66,114.62,114.64,8311.0,106.993,107.0023,106.965,106.9836,8311.0
2017-01-17 13:30:00,114.63,114.66,114.61,114.64,7173.0,106.9743,107.0023,106.9556,106.9836,7173.0
2017-01-17 13:35:00,114.64,114.65,114.62,114.62,614.0,106.9836,106.993,106.965,106.965,614.0
2017-01-17 13:40:00,114.63,114.64,114.6,114.62,3302.0,106.9743,106.9836,106.9463,106.965,3302.0
2017-01-17 13:45:00,114.6,114.64,114.6,114.6,5923.0,106.9463,106.9836,106.9463,106.9463,5923.0
2017-01-17 13:50:00,114.6,114.61,114.57,114.57,9339.0,106.9463,106.9556,106.9183,106.9183,9339.0
2017-01-17 13:55:00,114.56,114.63,114.56,114.62,4182.0,106.909,106.9743,106.909,106.965,4182.0
2017-01-17 14:00:00,114.61,114.66,114.61,114.64,3427.0,106.9556,107.0023,106.9556,106.9836,3427.0
2017-01-17 14:05:00,114.63,114.68,114.61,114.65,13857.0,106.9743,107.021,106.9556,106.993,13857.0
2017-01-17 14:10:00,114.64,114.65,114.61,114.63,15631.0,106.9836,106.993,106.9556,106.9743,15631.0
2017-01-17 14:15:00,114.62,114.63,114.56,114.56,45847.0,106.965,106.9743,106.909,106.909,45847.0
2017-01-17 14:20:00,114.52,114.52,114.48,114.48,6741.0,106.8717,106.8717,106.8343,106.8343,6741.0
2017-01-17 14:25:00,114.47,114.48,114.43,114.43,18557.0,106.825,106.8343,106.7877,106.7877,18557.0
2017-01-17 14:30:00,114.43,114.46,114.4,114.43,10373.0,106.7877,106.8157,106.7597,106.7877,10373.0
2017-01-17 14:35:00,114.41,114.42,114.32,114.39,12424.0,106.769,106.7783,106.685,106.7503,12424.0
2017-01-17 14:40:00,114.37,114.44,114.34,114.43,14736.0,106.7317,106.797,106.7037,106.7877,14736.0
2017-01-17 14:45:00,114.42,114.46,114.4,114.41,57483.0,106.7783,106.8157,106.7597,106.769,57483.0
2017-01-17 14:50:00,114.41,114.41,114.35,114.38,14776.0,106.769,106.769,106.713,106.741,14776.0
2017-01-17 14:55:00,114.36,114.4,114.35,114.39,5378.0,106.7223,106.7597,106.713,106.7503,5378.0
2017-01-17 15:00:00,114.39,114.4,114.28,114.32,18037.0,106.7503,106.7597,106.6477,106.685,18037.0
2017-01-17 15:05:00,114.33,114.33,114.29,114.29,3807.0,106.6943,106.6943,106.657,106.657,3807.0
2017-01-17 15:10:00,114.27,114.38,114.27,114.38,5434.0,106.6384,106.741,106.6384,106.741,5434.0
2017-01-17 15:15:00,114.36,114.39,114.34,114.38,6853.0,106.7223,106.7503,106.7037,106.741,6853.0
2017-01-17 15:20:00,114.37,114.39,114.36,114.37,3792.0,106.7317,106.7503,106.7223,106.7317,3792.0
2017-01-17 15:25:00,114.35,114.39,114.33,114.35,4134.0,106.713,106.7503,106.6943,106.713,4134.0
2017-01-17 15:30:00,114.37,114.43,114.37,114.42,22811.0,106.7317,106.7877,106.7317,106.7783,22811.0
2017-01-17 15:35:00,114.42,114.47,114.42,114.47,13398.0,106.7783,106.825,106.7783,106.825,13398.0
2017-01-17 15:40:00,114.46,114.47,114.43,114.45,12395.0,106.8157,106.825,106.7877,106.8063,12395.0
2017-01-17 15:45:00,114.47,114.48,114.44,114.45,49545.0,106.825,106.8343,106.797,106.8063,49545.0
2017-01-17 15:50:00,114.46,114.48,114.44,114.45,22013.0,106.8157,106.8343,106.797,106.8063,22013.0
2017-01-17 15:55:00,114.48,114.52,114.46,114.52,33157.0,106.8343,106.8717,106.8157,106.8717,33157.0
2017-01-18 09:30:00,114.71,114.71,114.51,114.52,19997.0,107.049,107.049,106.8623,106.8717,19997.0
2017-01-18 09:35:00,114.49,114.56,114.45,114.56,4636.0,106.8437,106.909,106.8063,106.909,4636.0
2017-01-18 09:40:00,114.6,114.67,114.57,114.6,24788.0,106.9463,107.0116,106.9183,106.9463,24788.0
2017-01-18 09:45:00,114.64,114.64,114.56,114.59,2669.0,106.9836,106.9836,106.909,106.937,2669.0
2017-01-18 09:50:00,114.62,114.66,114.59,114.66,2573.0,106.965,107.0023,106.937,107.0023,2573.0
2017-01-18 09:55:00,114.64,114.7,114.63,114.69,3343.0,106.9836,107.0396,106.9743,107.0303,3343.0
2017-01-18 10:00:00,114.71,114.75,114.67,114.75,1689.0,107.049,107.0863,107.0116,107.0863,1689.0
2017-01-18 10:05:00,114.72,114.72,114.66,114.67,949.0,107.0583,107.0583,107.0023,107.0116,949.0
2017-01-18 10:10:00,114.7,114.76,114.68,114.73,7145.0,107.0396,107.0956,107.021,107.0676,7145.0
2017-01-18 10:15:00,114.74,114.74,114.72,114.73,1496.0,107.077,107.077,107.0583,107.0676,1496.0
2017-01-18 10:20:00,114.71,114.77,114.71,114.74,4171.0,107.049,107.105,107.049,107.077,4171.0
2017-01-18 10:25:00,114.74,114.74,114.66,114.72,4974.0,107.077,107.077,107.0023,107.0583,4974.0
2017-01-18 10:30:00,114.69,114.76,114.69,114.74,19369.0,107.0303,107.0956,107.0303,107.077,19369.0
2017-01-18 10:35:00,114.74,114.74,114.71,114.73,4012.0,107.077,107.077,107.049,107.0676,4012.0
2017-01-18 10:40:00,114.7,114.7,114.61,114.61,931.0,107.0396,107.0396,106.9556,106.9556,931.0
2017-01-18 10:45:00,114.59,114.63,114.59,114.63,6018.0,106.937,106.9743,106.937,106.9743,6018.0
2017-01-18 10:50:00,114.61,114.63,114.59,114.62,2316.0,106.9556,106.9743,106.937,106.965,2316.0
2017-01-18 10:55:00,114.61,114.71,114.61,114.71,8816.0,106.9556,107.049,106.9556,107.049,8816.0
2017-01-18 11:00:00,114.7,114.74,114.68,114.73,6576.0,107.0396,107.077,107.021,107.0676,6576.0
2017-01-18 11:05:00,114.71,114.73,114.69,114.71,12453.0,107.049,107.0676,107.0303,107.049,12453.0
2017-01-18 11:10:00,114.71,114.74,114.68,114.68,7318.0,107.049,107.077,107.021,107.021,7318.0
2017-01-18 11:15:00,114.68,114.71,114.66,114.69,6054.0,107.021,107.049,107.0023,107.0303,6054.0
2017-01-18 11:20:00,114.67,114.69,114.64,114.69,921.0,107.0116,107.0303,106.9836,107.0303,921.0
2017-01-18 11:25:00,114.75,114.75,114.73,114.75,1272.0,107.0863,107.0863,107.0676,107.0863,1272.0
2017-01-18 11:30:00,114.77,114.77,114.73,114.74,3960.0,107.105,107.105,107.0676,107.077,3960.0
2017-01-18 11:35:00,114.74,114.75,114.71,114.71,5126.0,107.077,107.0863,107.049,107.049,5126.0
2017-01-18 11:40:00,114.73,114.75,114.72,114.75,1075.0,107.0676,107.0863,107.0583,107.0863,1075.0
2017-01-18 11:45:00,114.76,114.76,114.72,114.75,3482.0,107.0956,107.0956,107.0583,107.0863,3482.0
2017-01-18 11:50:00,114.75,114.76,114.72,114.74,4577.0,107.0863,107.0956,107.0583,107.077,4577.0
2017-01-18 11:55:00,114.76,114.76,114.59,114.62,3407.0,107.0956,107.0956,106.937,106.965,3407.0
2017-01-18 12:00:00,114.62,114.72,114.61,114.72,4094.0,106.965,107.0583,106.9556,107.0583,4094.0
2017-01-18 12:05:00,114.7,114.72,114.68,114.71,5040.0,107.0396,107.0583,107.021,107.049,5040.0
2017-01-18 12:10:00,114.71,114.75,114.71,114.75,6303.0,107.049,107.0863,107.049,107.0863,6303.0
2017-01-18 12:15:00,114.71,114.73,114.7,114.72,7133.0,107.049,107.0676,107.0396,107.0583,7133.0
2017-01-18 12:20:00,114.7,114.73,114.69,114.71,3999.0,107.0396,107.0676,107.0303,107.049,3999.0
2017-01-18 12:25:00,114.69,114.7,114.67,114.7,8520.0,107.0303,107.0396,107.0116,107.0396,8520.0
2017-01-18 12:30:00,114.7,114.74,114.68,114.72,22215.0,107.0396,107.077,107.021,107.0583,22215.0
2017-01-18 12:35:00,114.73,114.75,114.71,114.71,2008.0,107.0676,107.0863,107.049,107.049,2008.0
2017-01-18 12:40:00,114.7,114.73,114.7,114.71,2936.0,107.0396,107.0676,107.0396,107.049,2936.0
2017-01-18 12:45:00,114.71,114.76,114.7,114.73,4792.0,107.049,107.0956,107.0396,107.0676,4792.0
2017-01-18 12:50:00,114.7,114.71,114.66,114.67,2810.0,107.0396,107.049,107.0023,107.0116,2810.0
2017-01-18 12:55:00,114.66,114.67,114.61,114.62,4529.0,107.0023,107.0116,106.9556,106.965,4529.0
2017-01-18 13:00:00,114.6,114.65,114.6,114.65,2606.0,106.9463,106.993,106.9463,106.993,2606.0
2017-01-18 13:05:00,114.64,114.66,114.64,114.66,9032.0,106.9836,107.0023,106.9836,107.0023,9032.0
2017-01-18 13:10:00,114.67,114.67,114.64,114.64,5641.0,107.0116,107.0116,106.9836,106.9836,5641.0
2017-01-18 13:15:00,114.64,114.66,114.64,114.65,3058.0,106.9836,107.0023,106.9836,106.993,3058.0
2017-01-18 13:20:00,114.64,114.64,114.6,114.61,1038.0,106.9836,106.9836,106.9463,106.9556,1038.0
2017-01-18 13:25:00,114.61,114.64,114.6,114.62,1715.0,106.9556,106.9836,106.9463,106.965,1715.0
2017-01-18 13:30:00,114.66,114.68,114.65,114.66,4221.0,107.0023,107.021,106.993,107.0023,4221.0
2017-01-18 13:35:00,114.67,114.69,114.65,114.69,17051.0,107.0116,107.0303,106.993,107.0303,17051.0
2017-01-18 13:40:00,114.71,114.72,114.68,114.69,1821.0,107.049,107.0583,107.021,107.0303,1821.0
2017-01-18 13:45:00,114.68,114.68,114.65,114.67,6498.0,107.021,107.021,106.993,107.0116,6498.0
2017-01-18 13:50:00,114.65,114.67,114.63,114.65,1927.0,106.993,107.0116,106.9743,106.993,1927.0
2017-01-18 13:55:00,114.66,114.67,114.64,114.64,2806.0,107.0023,107.0116,106.9836,106.9836,2806.0
2017-01-18 14:00:00,114.64,114.7,114.63,114.69,20574.0,106.9836,107.0396,106.9743,107.0303,20574.0
2017-01-18 14:05:00,114.67,114.7,114.64,114.68,8846.0,107.0116,107.0396,106.9836,107.021,8846.0
2017-01-18 14:10:00,114.69,114.69,114.64,114.68,6429.0,107.0303,107.0303,106.9836,107.021,6429.0
2017-01-18 14:15:00,114.66,114.75,114.65,114.75,4006.0,107.0023,107.0863,106.993,107.0863,4006.0
2017-01-18 14:20:00,114.75,114.75,114.7,114.71,1900.0,107.0863,107.0863,107.0396,107.049,1900.0
2017-01-18 14:25:00,114.73,114.73,114.7,114.72,3560.0,107.0676,107.0676,107.0396,107.0583,3560.0
2017-01-18 14:30:00,114.72,114.73,114.68,114.69,5543.0,107.0583,107.0676,107.021,107.0303,5543.0
2017-01-18 14:35:00,114.69,114.7,114.68,114.7,5060.0,107.0303,107.0396,107.021,107.0396,5060.0
2017-01-18 14:40:00,114.7,114.71,114.67,114.67,3512.0,107.0396,107.049,107.0116,107.0116,3512.0
2017-01-18 14:45:00,114.67,114.69,114.66,114.67,12872.0,107.0116,107.0303,107.0023,107.0116,12872.0
2017-01-18 14:50:00,114.65,114.71,114.65,114.7,10612.0,106.993,107.049,106.993,107.0396,10612.0
2017-01-18 14:55:00,114.72,114.73,114.7,114.73,28922.0,107.0583,107.0676,107.0396,107.0676,28922.0
2017-01-18 15:00:00,114.72,114.74,114.69,114.73,9979.0,107.0583,107.077,107.0303,107.0676,9979.0
2017-01-18 15:05:00,114.73,114.74,114.71,114.71,8920.0,107.0676,107.077,107.049,107.049,8920.0
2017-01-18 15:10:00,114.71,114.77,114.7,114.74,9037.0,107.049,107.105,107.0396,107.077,9037.0
2017-01-18 15:15:00,114.75,114.76,114.74,114.76,12107.0,107.0863,107.0956,107.077,107.0956,12107.0
2017-01-18 15:20:00,114.77,114.8,114.75,114.77,10453.0,107.105,107.133,107.0863,107.105,10453.0
2017-01-18 15:25:00,114.76,114.77,114.74,114.76,7120.0,107.0956,107.105,107.077,107.0956,7120.0
2017-01-18 15:30:00,114.76,114.77,114.74,114.75,5077.0,107.0956,107.105,107.077,107.0863,5077.0
2017-01-18 15:35:00,114.75,114.82,114.75,114.81,4677.0,107.0863,107.1516,107.0863,107.1423,4677.0
2017-01-18 15:40:00,114.81,114.83,114.8,114.8,9805.0,107.1423,107.161,107.133,107.133,9805.0
2017-01-18 15:45:00,114.81,114.86,114.81,114.82,14748.0,107.1423,107.189,107.1423,107.1516,14748.0
2017-01-18 15:50:00,114.83,114.86,114.83,114.85,7762.0,107.161,107.189,107.161,107.1796,7762.0
2017-01-18 15:55:00,114.85,114.89,114.85,114.88,19254.0,107.1796,107.2169,107.1796,107.2076,19254.0
2017-01-19 09:30:00,114.92,115.0,114.89,115.0,28959.0,107.2449,107.3196,107.2169,107.3196,28959.0
2017-01-19 09:35:00,115.0,115.08,114.99,115.02,3816.0,107.3196,107.3943,107.3103,107.3383,3816.0
2017-01-19 09:40:00,114.97,114.98,114.97,114.97,850.0,107.2916,107.3009,107.2916,107.2916,850.0
2017-01-19 09:45:00,114.97,115.02,114.95,114.96,12084.0,107.2916,107.3383,107.2729,107.2823,12084.0
2017-01-19 09:50:00,114.95,115.02,114.95,114.98,1178.0,107.2729,107.3383,107.2729,107.3009,1178.0
2017-01-19 09:55:00,115.01,115.07,114.98,115.05,2492.0,107.3289,107.3849,107.3009,107.3663,2492.0
2017-01-19 10:00:00,115.05,115.05,114.95,114.96,2036.0,107.3663,107.3663,107.2729,107.2823,2036.0
2017-01-19 10:05:00,114.92,114.93,114.87,114.88,659.0,107.2449,107.2543,107.1983,107.2076,659.0
2017-01-19 10:10:00,114.87,114.91,114.84,114.89,2953.0,107.1983,107.2356,107.1703,107.2169,2953.0
2017-01-19 10:15:00,114.82,114.82,114.76,114.78,2461.0,107.1516,107.1516,107.0956,107.1143,2461.0
2017-01-19 10:20:00,114.79,114.8,114.77,114.77,1116.0,107.1236,107.133,107.105,107.105,1116.0
2017-01-19 10:25:00,114.78,114.85,114.77,114.81,12796.0,107.1143,107.1796,107.105,107.1423,12796.0
2017-01-19 10:30:00,114.82,114.82,114.77,114.77,2440.0,107.1516,107.1516,107.105,107.105,2440.0
2017-01-19 10:35:00,114.76,114.79,114.75,114.79,2136.0,107.0956,107.1236,107.0863,107.1236,2136.0
2017-01-19 10:40:00,114.78,114.8,114.76,114.79,3503.0,107.1143,107.133,107.0956,107.1236,3503.0
2017-01-19 10:45:00,114.76,114.78,114.74,114.76,6335.0,107.0956,107.1143,107.077,107.0956,6335.0
2017-01-19 10:50:00,114.79,114.79,114.72,114.72,3179.0,107.1236,107.1236,107.0583,107.0583,3179.0
2017-01-19 10:55:00,114.72,114.74,114.69,114.73,5476.0,107.0583,107.077,107.0303,107.0676,5476.0
2017-01-19 11:00:00,114.7,114.72,114.57,114.57,5406.0,107.0396,107.0583,106.9183,106.9183,5406.0
2017-01-19 11:05:00,114.62,114.64,114.6,114.63,5139.0,106.965,106.9836,106.9463,106.9743,5139.0
2017-01-19 11:10:00,114.62,114.64,114.58,114.62,3009.0,106.965,106.9836,106.9277,106.965,3009.0
2017-01-19 11:15:00,114.65,114.68,114.64,114.68,5704.0,106.993,107.021,106.9836,107.021,5704.0
2017-01-19 11:20:00,114.71,114.77,114.7,114.77,7628.0,107.049,107.105,107.0396,107.105,7628.0
2017-01-19 11:25:00,114.74,114.76,114.72,114.73,1368.0,107.077,107.0956,107.0583,107.0676,1368.0
2017-01-19 11:30:00,114.75,114.75,114.73,114.74,6731.0,107.0863,107.0863,107.0676,107.077,6731.0
2017-01-19 11:35:00,114.72,114.75,114.7,114.71,1676.0,107.0583,107.0863,107.0396,107.049,1676.0
2017-01-19 11:40:00,114.72,114.8,114.71,114.8,1427.0,107.0583,107.133,107.049,107.133,1427.0
2017-01-19 11:45:00,114.78,114.8,114.78,114.78,6594.0,107.1143,107.133,107.1143,107.1143,6594.0
2017-01-19 11:50:00,114.78,114.78,114.7,114.7,3266.0,107.1143,107.1143,107.0396,107.0396,3266.0
2017-01-19 11:55:00,114.73,114.75,114.71,114.73,2074.0,107.0676,107.0863,107.049,107.0676,2074.0
2017-01-19 12:00:00,114.75,114.76,114.7,114.76,2074.0,107.0863,107.0956,107.0396,107.0956,2074.0
2017-01-19 12:05:00,114.74,114.75,114.72,114.73,4346.0,107.077,107.0863,107.0583,107.0676,4346.0
2017-01-19 12:10:00,114.73,114.77,114.73,114.75,4186.0,107.0676,107.105,107.0676,107.0863,4186.0
2017-01-19 12:15:00,114.75,114.78,114.72,114.75,3781.0,107.0863,107.1143,107.0583,107.0863,3781.0
2017-01-19 12:20:00,114.73,114.74,114.7,114.71,1354.0,107.0676,107.077,107.0396,107.049,1354.0
2017-01-19 12:25:00,114.71,114.73,114.71,114.73,624.0,107.049,107.0676,107.049,107.0676,624.0
2017-01-19 12:30:00,114.74,114.75,114.7,114.7,2081.0,107.077,107.0863,107.0396,107.0396,2081.0
2017-01-19 12:35:00,114.71,114.73,114.69,114.72,3940.0,107.049,107.0676,107.0303,107.0583,3940.0
2017-01-19 12:40:00,114.71,114.71,114.67,114.69,5947.0,107.049,107.049,107.0116,107.0303,5947.0
2017-01-19 12:45:00,114.68,114.68,114.66,114.67,1666.0,107.021,107.021,107.0023,107.0116,1666.0
2017-01-19 12:50:00,114.66,114.69,114.65,114.68,11017.0,107.0023,107.0303,106.993,107.021,11017.0
2017-01-19 12:55:00,114.69,114.71,114.68,114.71,10017.0,107.0303,107.049,107.021,107.049,10017.0
2017-01-19 13:00:00,114.7,114.72,114.68,114.72,1771.0,107.0396,107.0583,107.021,107.0583,1771.0
2017-01-19 13:05:00,114.7,114.7,114.65,114.66,2684.0,107.0396,107.0396,106.993,107.0023,2684.0
2017-01-19 13:10:00,114.72,114.72,114.64,114.66,4665.0,107.0583,107.0583,106.9836,107.0023,4665.0
2017-01-19 13:15:00,114.68,114.68,114.63,114.64,2225.0,107.021,107.021,106.9743,106.9836,2225.0
2017-01-19 13:20:00,114.65,114.68,114.64,114.64,4032.0,106.993,107.021,106.9836,106.9836,4032.0
2017-01-19 13:25:00,114.63,114.66,114.6,114.61,3061.0,106.9743,107.0023,106.9463,106.9556,3061.0
2017-01-19 13:30:00,114.63,114.65,114.6,114.64,5418.0,106.9743,106.993,106.9463,106.9836,5418.0
2017-01-19 13:35:00,114.64,114.67,114.63,114.66,5621.0,106.9836,107.0116,106.9743,107.0023,5621.0
2017-01-19 13:40:00,114.66,114.67,114.62,114.63,5714.0,107.0023,107.0116,106.965,106.9743,5714.0
2017-01-19 13:45:00,114.64,114.67,114.62,114.64,5242.0,106.9836,107.0116,106.965,106.9836,5242.0
2017-01-19 13:50:00,114.63,114.65,114.59,114.62,5686.0,106.9743,106.993,106.937,106.965,5686.0
2017-01-19 13:55:00,114.61,114.64,114.6,114.6,2949.0,106.9556,106.9836,106.9463,106.9463,2949.0
2017-01-19 14:00:00,114.61,114.65,114.58,114.64,25662.0,106.9556,106.993,106.9277,106.9836,25662.0
2017-01-19 14:05:00,114.65,114.65,114.4,114.4,7036.0,106.993,106.993,106.7597,106.7597,7036.0
2017-01-19 14:10:00,114.44,114.47,114.36,114.37,6557.0,106.797,106.825,106.7223,106.7317,6557.0
2017-01-19 14:15:00,114.34,114.38,114.34,114.38,4309.0,106.7037,106.741,106.7037,106.741,4309.0
2017-01-19 14:20:00,114.34,114.41,114.3,114.4,4565.0,106.7037,106.769,106.6664,106.7597,4565.0
2017-01-19 14:25:00,114.48,114.5,114.45,114.5,16956.0,106.8343,106.853,106.8063,106.853,16956.0
2017-01-19 14:30:00,114.47,114.51,114.47,114.51,3135.0,106.825,106.8623,106.825,106.8623,3135.0
2017-01-19 14:35:00,114.51,114.51,114.45,114.48,17084.0,106.8623,106.8623,106.8063,106.8343,17084.0
2017-01-19 14:40:00,114.48,114.55,114.45,114.54,18703.0,106.8343,106.8997,106.8063,106.8903,18703.0
2017-01-19 14:45:00,114.54,114.55,114.49,114.49,6103.0,106.8903,106.8997,106.8437,106.8437,6103.0
2017-01-19 14:50:00,114.49,114.56,114.48,114.53,21124.0,106.8437,106.909,106.8343,106.881,21124.0
2017-01-19 14:55:00,114.5,114.52,114.47,114.47,5866.0,106.853,106.8717,106.825,106.825,5866.0
2017-01-19 15:00:00,114.48,114.48,114.43,114.45,26492.0,106.8343,106.8343,106.7877,106.8063,26492.0
2017-01-19 15:05:00,114.45,114.51,114.42,114.45,20288.0,106.8063,106.8623,106.7783,106.8063,20288.0
2017-01-19 15:10:00,114.46,114.47,114.42,114.45,19369.0,106.8157,106.825,106.7783,106.8063,19369.0
2017-01-19 15:15:00,114.46,114.6,114.46,114.57,11633.0,106.8157,106.9463,106.8157,106.9183,11633.0
2017-01-19 15:20:00,114.55,114.58,114.55,114.55,6456.0,106.8997,106.9277,106.8997,106.8997,6456.0
2017-01-19 15:25:00,114.58,114.6,114.55,114.56,5173.0,106.9277,106.9463,106.8997,106.909,5173.0
2017-01-19 15:30:00,114.57,114.57,114.48,114.5,15629.0,106.9183,106.9183,106.8343,106.853,15629.0
2017-01-19 15:35:00,114.49,114.54,114.48,114.52,8253.0,106.8437,106.8903,106.8343,106.8717,8253.0
2017-01-19 15:40:00,114.49,114.53,114.47,114.47,3679.0,106.8437,106.881,106.825,106.825,3679.0
2017-01-19 15:45:00,114.47,114.52,114.45,114.51,8243.0,106.825,106.8717,106.8063,106.8623,8243.0
2017-01-19 15:50:00,114.52,114.56,114.52,114.55,9562.0,106.8717,106.909,106.8717,106.8997,9562.0
2017-01-19 15:55:00,114.56,114.59,114.51,114.52,10254.0,106.909,106.937,106.8623,106.8717,10254.0
2017-01-20 09:30:00,114.82,114.99,114.82,114.98,25573.0,107.1516,107.3103,107.1516,107.3009,25573.0
2017-01-20 09:35:00,115.07,115.1,115.02,115.05,10506.0,107.3849,107.4129,107.3383,107.3663,10506.0
2017-01-20 09:40:00,115.08,115.09,114.94,114.94,25234.0,107.3943,107.4036,107.2636,107.2636,25234.0
2017-01-20 09:45:00,114.92,114.99,114.89,114.99,4921.0,107.2449,107.3103,107.2169,107.3103,4921.0
2017-01-20 09:50:00,114.97,115.01,114.97,114.98,1703.0,107.2916,107.3289,107.2916,107.3009,1703.0
2017-01-20 09:55:00,114.97,115.02,114.97,114.98,2575.0,107.2916,107.3383,107.2916,107.3009,2575.0
2017-01-20 10:00:00,114.99,114.99,114.94,114.94,1873.0,107.3103,107.3103,107.2636,107.2636,1873.0
2017-01-20 10:05:00,114.9,114.94,114.89,114.9,4169.0,107.2263,107.2636,107.2169,107.2263,4169.0
2017-01-20 10:10:00,114.91,114.93,114.87,114.88,7025.0,107.2356,107.2543,107.1983,107.2076,7025.0
2017-01-20 10:15:00,114.86,114.88,114.82,114.86,7509.0,107.189,107.2076,107.1516,107.189,7509.0
2017-01-20 10:20:00,114.87,114.87,114.74,114.74,7554.0,107.1983,107.1983,107.077,107.077,7554.0
2017-01-20 10:25:00,114.76,114.76,114.71,114.71,1292.0,107.0956,107.0956,107.049,107.049,1292.0
2017-01-20 10:30:00,114.75,114.8,114.75,114.79,28837.0,107.0863,107.133,107.0863,107.1236,28837.0
2017-01-20 10:35:00,114.8,114.82,114.77,114.78,1674.0,107.133,107.1516,107.105,107.1143,1674.0
2017-01-20 10:40:00,114.78,114.79,114.74,114.74,2528.0,107.1143,107.1236,107.077,107.077,2528.0
2017-01-20 10:45:00,114.73,114.74,114.71,114.72,5802.0,107.0676,107.077,107.049,107.0583,5802.0
2017-01-20 10:50:00,114.71,114.78,114.7,114.75,4629.0,107.049,107.1143,107.0396,107.0863,4629.0
2017-01-20 10:55:00,114.76,114.79,114.75,114.76,7618.0,107.0956,107.1236,107.0863,107.0956,7618.0
2017-01-20 11:00:00,114.79,114.82,114.78,114.8,3575.0,107.1236,107.1516,107.1143,107.133,3575.0
2017-01-20 11:05:00,114.83,114.85,114.82,114.83,1015.0,107.161,107.1796,107.1516,107.161,1015.0
2017-01-20 11:10:00,114.84,114.85,114.81,114.81,3944.0,107.1703,107.1796,107.1423,107.1423,3944.0
2017-01-20 11:15:00,114.83,114.84,114.78,114.8,6697.0,107.161,107.1703,107.1143,107.133,6697.0
2017-01-20 11:20:00,114.8,114.85,114.8,114.81,4429.0,107.133,107.1796,107.133,107.1423,4429.0
2017-01-20 11:25:00,114.8,114.8,114.76,114.76,2553.0,107.133,107.133,107.0956,107.0956,2553.0
2017-01-20 11:30:00,114.77,114.81,114.76,114.78,1732.0,107.105,107.1423,107.0956,107.1143,1732.0
2017-01-20 11:35:00,114.81,114.82,114.78,114.8,1796.0,107.1423,107.1516,107.1143,107.133,1796.0
2017-01-20 11:40:00,114.79,114.87,114.79,114.86,6578.0,107.1236,107.1983,107.1236,107.189,6578.0
2017-01-20 11:45:00,114.88,114.88,114.83,114.85,1557.0,107.2076,107.2076,107.161,107.1796,1557.0
2017-01-20 11:50:00,114.81,114.84,114.8,114.83,1135.0,107.1423,107.1703,107.133,107.161,1135.0
2017-01-20 11:55:00,114.84,114.89,114.82,114.88,3751.0,107.1703,107.2169,107.1516,107.2076,3751.0
2017-01-20 12:00:00,114.87,114.89,114.83,114.83,7442.0,107.1983,107.2169,107.161,107.161,7442.0
2017-01-20 12:05:00,114.8,114.8,114.55,114.72,29524.0,107.133,107.133,106.8997,107.0583,29524.0
2017-01-20 12:10:00,114.69,114.73,114.56,114.57,13699.0,107.0303,107.0676,106.909,106.9183,13699.0
2017-01-20 12:15:00,114.58,114.8,114.56,114.76,4789.0,106.9277,107.133,106.909,107.0956,4789.0
2017-01-20 12:20:00,114.73,114.78,114.68,114.69,10726.0,107.0676,107.1143,107.021,107.0303,10726.0
2017-01-20 12:25:00,114.69,114.7,114.56,114.6,9598.0,107.0303,107.0396,106.909,106.9463,9598.0
2017-01-20 12:30:00,114.62,114.62,114.43,114.55,23320.0,106.965,106.965,106.7877,106.8997,23320.0
2017-01-20 12:35:00,114.55,114.55,114.47,114.54,12513.0,106.8997,106.8997,106.825,106.8903,12513.0
2017-01-20 12:40:00,114.54,114.65,114.52,114.65,4857.0,106.8903,106.993,106.8717,106.993,4857.0
2017-01-20 12:45:00,114.66,114.67,114.58,114.58,3778.0,107.0023,107.0116,106.9277,106.9277,3778.0
2017-01-20 12:50:00,114.59,114.61,114.51,114.53,7437.0,106.937,106.9556,106.8623,106.881,7437.0
2017-01-20 12:55:00,114.54,114.55,114.47,114.54,1024.0,106.8903,106.8997,106.825,106.8903,1024.0
2017-01-20 13:00:00,114.58,114.58,114.54,114.56,5246.0,106.9277,106.9277,106.8903,106.909,5246.0
2017-01-20 13:05:00,114.61,114.63,114.59,114.62,7264.0,106.9556,106.9743,106.937,106.965,7264.0
2017-01-20 13:10:00,114.65,114.67,114.64,114.66,3788.0,106.993,107.0116,106.9836,107.0023,3788.0
2017-01-20 13:15:00,114.64,114.72,114.64,114.69,23557.0,106.9836,107.0583,106.9836,107.0303,23557.0
2017-01-20 13:20:00,114.7,114.71,114.68,114.69,3030.0,107.0396,107.049,107.021,107.0303,3030.0
2017-01-20 13:25:00,114.69,114.7,114.67,114.68,12985.0,107.0303,107.0396,107.0116,107.021,12985.0
2017-01-20 13:30:00,114.69,114.71,114.66,114.66,1959.0,107.0303,107.049,107.0023,107.0023,1959.0
2017-01-20 13:35:00,114.64,114.67,114.63,114.67,3523.0,106.9836,107.0116,106.9743,107.0116,3523.0
2017-01-20 13:40:00,114.68,114.69,114.67,114.69,6730.0,107.021,107.0303,107.0116,107.0303,6730.0
2017-01-20 13:45:00,114.7,114.7,114.62,114.63,2009.0,107.0396,107.0396,106.965,106.9743,2009.0
2017-01-20 13:50:00,114.62,114.63,114.59,114.61,9670.0,106.965,106.9743,106.937,106.9556,9670.0
2017-01-20 13:55:00,114.62,114.64,114.61,114.61,2966.0,106.965,106.9836,106.9556,106.9556,2966.0
2017-01-20 14:00:00,114.61,114.63,114.58,114.63,3259.0,106.9556,106.9743,106.9277,106.9743,3259.0
2017-01-20 14:05:00,114.64,114.65,114.62,114.63,7871.0,106.9836,106.993,106.965,106.9743,7871.0
2017-01-20 14:10:00,114.63,114.65,114.6,114.6,1788.0,106.9743,106.993,106.9463,106.9463,1788.0
2017-01-20 14:15:00,114.61,114.64,114.59,114.62,3323.0,106.9556,106.9836,106.937,106.965,3323.0
2017-01-20 14:20:00,114.58,114.58,114.47,114.48,17096.0,106.9277,106.9277,106.825,106.8343,17096.0
2017-01-20 14:25:00,114.51,114.56,114.5,114.55,13959.0,106.8623,106.909,106.853,106.8997,13959.0
2017-01-20 14:30:00,114.55,114.61,114.55,114.57,2136.0,106.8997,106.9556,106.8997,106.9183,2136.0
2017-01-20 14:35:00,114.57,114.57,114.49,114.54,1825.0,106.9183,106.9183,106.8437,106.8903,1825.0
2017-01-20 14:40:00,114.52,114.6,114.5,114.58,10394.0,106.8717,106.9463,106.853,106.9277,10394.0
2017-01-20 14:45:00,114.6,114.6,114.53,114.54,2647.0,106.9463,106.9463,106.881,106.8903,2647.0
2017-01-20 14:50:00,114.57,114.6,114.55,114.58,14386.0,106.9183,106.9463,106.8997,106.9277,14386.0
2017-01-20 14:55:00,114.59,114.6,114.57,114.58,5283.0,106.937,106.9463,106.9183,106.9277,5283.0
2017-01-20 15:00:00,114.59,114.65,114.59,114.63,18169.0,106.937,106.993,106.937,106.9743,18169.0
2017-01-20 15:05:00,114.65,114.68,114.61,114.67,21186.0,106.993,107.021,106.9556,107.0116,21186.0
2017-01-20 15:10:00,114.71,114.74,114.67,114.7,21237.0,107.049,107.077,107.0116,107.0396,21237.0
2017-01-20 15:15:00,114.69,114.69,114.61,114.64,4602.0,107.0303,107.0303,106.9556,106.9836,4602.0
2017-01-20 15:20:00,114.64,114.64,114.54,114.56,7243.0,106.9836,106.9836,106.8903,106.909,7243.0
2017-01-20 15:25:00,114.56,114.59,114.5,114.51,8300.0,106.909,106.937,106.853,106.8623,8300.0
2017-01-20 15:30:00,114.52,114.58,114.49,114.57,19975.0,106.8717,106.9277,106.8437,106.9183,19975.0
2017-01-20 15:35:00,114.55,114.64,114.55,114.63,20925.0,106.8997,106.9836,106.8997,106.9743,20925.0
2017-01-20 15:40:00,114.62,114.64,114.6,114.6,5561.0,106.965,106.9836,106.9463,106.9463,5561.0
2017-01-20 15:45:00,114.6,114.66,114.59,114.64,4069.0,106.9463,107.0023,106.937,106.9836,4069.0
2017-01-20 15:50:00,114.67,114.67,114.63,114.64,5333.0,107.0116,107.0116,106.9743,106.9836,5333.0
2017-01-20 15:55:00,114.66,114.73,114.66,114.71,15537.0,107.0023,107.0676,107.0023,107.049,15537.0
2017-01-23 09:30:00,114.54,114.58,114.41,114.58,40072.0,106.8903,106.9277,106.769,106.9277,40072.0
2017-01-23 09:35:00,114.62,114.72,114.59,114.72,4830.0,106.965,107.0583,106.937,107.0583,4830.0
2017-01-23 09:40:00,114.73,114.75,114.67,114.67,19020.0,107.0676,107.0863,107.0116,107.0116,19020.0
2017-01-23 09:45:00,114.69,114.77,114.69,114.76,1687.0,107.0303,107.105,107.0303,107.0956,1687.0
2017-01-23 09:50:00,114.75,114.75,114.56,114.59,4578.0,107.0863,107.0863,106.909,106.937,4578.0
2017-01-23 09:55:00,114.57,114.61,114.55,114.6,673.0,106.9183,106.9556,106.8997,106.9463,673.0
2017-01-23 10:00:00,114.58,114.64,114.58,114.59,7539.0,106.9277,106.9836,106.9277,106.937,7539.0
2017-01-23 10:05:00,114.58,114.65,114.53,114.54,4536.0,106.9277,106.993,106.881,106.8903,4536.0
2017-01-23 10:10:00,114.55,114.56,114.48,114.53,10925.0,106.8997,106.909,106.8343,106.881,10925.0
2017-01-23 10:15:00,114.53,114.55,114.44,114.45,18827.0,106.881,106.8997,106.797,106.8063,18827.0
2017-01-23 10:20:00,114.45,114.51,114.44,114.47,7851.0,106.8063,106.8623,106.797,106.825,7851.0
2017-01-23 10:25:00,114.51,114.51,114.42,114.42,7119.0,106.8623,106.8623,106.7783,106.7783,7119.0
2017-01-23 10:30:00,114.41,114.43,114.24,114.27,16400.0,106.769,106.7877,106.6104,106.6384,16400.0
2017-01-23 10:35:00,114.28,114.31,114.25,114.3,15416.0,106.6477,106.6757,106.6197,106.6664,15416.0
2017-01-23 10:40:00,114.3,114.34,114.29,114.34,3617.0,106.6664,106.7037,106.657,106.7037,3617.0
2017-01-23 10:45:00,114.32,114.34,114.3,114.3,26367.0,106.685,106.7037,106.6664,106.6664,26367.0
2017-01-23 10:50:00,114.29,114.34,114.26,114.27,27469.0,106.657,106.7037,106.629,106.6384,27469.0
2017-01-23 10:55:00,114.28,114.32,114.27,114.29,31604.0,106.6477,106.685,106.6384,106.657,31604.0
2017-01-23 11:00:00,114.31,114.36,114.3,114.33,38804.0,106.6757,106.7223,106.6664,106.6943,38804.0
2017-01-23 11:05:00,114.38,114.4,114.37,114.37,11264.0,106.741,106.7597,106.7317,106.7317,11264.0
2017-01-23 11:10:00,114.4,114.4,114.3,114.3,4767.0,106.7597,106.7597,106.6664,106.6664,4767.0
2017-01-23 11:15:00,114.29,114.36,114.29,114.33,13087.0,106.657,106.7223,106.657,106.6943,13087.0
2017-01-23 11:20:00,114.34,114.37,114.25,114.25,12043.0,106.7037,106.7317,106.6197,106.6197,12043.0
2017-01-23 11:25:00,114.26,114.35,114.26,114.35,2588.0,106.629,106.713,106.629,106.713,2588.0
2017-01-23 11:30:00,114.36,114.39,114.33,114.33,2749.0,106.7223,106.7503,106.6943,106.6943,2749.0
2017-01-23 11:35:00,114.38,114.4,114.29,114.3,10292.0,106.741,106.7597,106.657,106.6664,10292.0
2017-01-23 11:40:00,114.3,114.31,114.27,114.3,4526.0,106.6664,106.6757,106.6384,106.6664,4526.0
2017-01-23 11:45:00,114.29,114.29,114.13,114.14,8734.0,106.657,106.657,106.5077,106.517,8734.0
2017-01-23 11:50:00,114.13,114.18,114.1,114.14,4789.0,106.5077,106.5544,106.4797,106.517,4789.0
2017-01-23 11:55:00,114.15,114.25,114.15,114.25,38658.0,106.5264,106.6197,106.5264,106.6197,38658.0
2017-01-23 12:00:00,114.27,114.27,114.22,114.24,5105.0,106.6384,106.6384,106.5917,106.6104,5105.0
2017-01-23 12:05:00,114.25,114.26,114.2,114.26,17229.0,106.6197,106.629,106.573,106.629,17229.0
2017-01-23 12:10:00,114.21,114.22,114.2,114.2,1634.0,106.5824,106.5917,106.573,106.573,1634.0
2017-01-23 12:15:00,114.21,114.32,114.18,114.32,4731.0,106.5824,106.685,106.5544,106.685,4731.0
2017-01-23 12:20:00,114.32,114.35,114.29,114.35,9514.0,106.685,106.713,106.657,106.713,9514.0
2017-01-23 12:25:00,114.37,114.38,114.34,114.35,4872.0,106.7317,106.741,106.7037,106.713,4872.0
2017-01-23 12:30:00,114.35,114.41,114.35,114.41,3884.0,106.713,106.769,106.713,106.769,3884.0
2017-01-23 12:35:00,114.42,114.42,114.39,114.39,6111.0,106.7783,106.7783,106.7503,106.7503,6111.0
2017-01-23 12:40:00,114.41,114.46,114.41,114.44,4010.0,106.769,106.8157,106.769,106.797,4010.0
2017-01-23 12:45:00,114.43,114.43,114.36,114.37,5545.0,106.7877,106.7877,106.7223,106.7317,5545.0
2017-01-23 12:50:00,114.39,114.4,114.37,114.4,5329.0,106.7503,106.7597,106.7317,106.7597,5329.0
2017-01-23 12:55:00,114.41,114.43,114.39,114.43,5880.0,106.769,106.7877,106.7503,106.7877,5880.0
2017-01-23 13:00:00,114.42,114.46,114.41,114.46,3126.0,106.7783,106.8157,106.769,106.8157,3126.0
2017-01-23 13:05:00,114.46,114.47,114.43,114.46,21701.0,106.8157,106.825,106.7877,106.8157,21701.0
2017-01-23 13:10:00,114.46,114.47,114.41,114.44,2567.0,106.8157,106.825,106.769,106.797,2567.0
2017-01-23 13:15:00,114.41,114.46,114.4,114.45,35733.0,106.769,106.8157,106.7597,106.8063,35733.0
2017-01-23 13:20:00,114.47,114.51,114.45,114.49,17291.0,106.825,106.8623,106.8063,106.8437,17291.0
2017-01-23 13:25:00,114.47,114.48,114.44,114.45,12461.0,106.825,106.8343,106.797,106.8063,12461.0
2017-01-23 13:30:00,114.46,114.52,114.44,114.52,3745.0,106.8157,106.8717,106.797,106.8717,3745.0
2017-01-23 13:35:00,114.53,114.66,114.52,114.63,3482.0,106.881,107.0023,106.8717,106.9743,3482.0
2017-01-23 13:40:00,114.67,114.68,114.59,114.59,10562.0,107.0116,107.021,106.937,106.937,10562.0
2017-01-23 13:45:00,114.62,114.62,114.58,114.6,2079.0,106.965,106.965,106.9277,106.9463,2079.0
2017-01-23 13:50:00,114.57,114.58,114.52,114.53,4037.0,106.9183,106.9277,106.8717,106.881,4037.0
2017-01-23 13:55:00,114.52,114.55,114.46,114.55,8310154.0,106.8717,106.8997,106.8157,106.8997,8310154.0
2017-01-23 14:00:00,114.54,114.55,114.52,114.53,6021.0,106.8903,106.8997,106.8717,106.881,6021.0
2017-01-23 14:05:00,114.51,114.52,114.46,114.5,2088.0,106.8623,106.8717,106.8157,106.853,2088.0
2017-01-23 14:10:00,114.48,114.51,114.46,114.48,9171.0,106.8343,106.8623,106.8157,106.8343,9171.0
2017-01-23 14:15:00,114.49,114.5,114.47,114.5,2306.0,106.8437,106.853,106.825,106.853,2306.0
2017-01-23 14:20:00,114.48,114.5,114.48,114.48,9240.0,106.8343,106.853,106.8343,106.8343,9240.0
2017-01-23 14:25:00,114.47,114.51,114.46,114.51,19747.0,106.825,106.8623,106.8157,106.8623,19747.0
2017-01-23 14:30:00,114.51,114.56,114.5,114.55,269435.0,106.8623,106.909,106.853,106.8997,269435.0
2017-01-23 14:35:00,114.55,114.56,114.53,114.55,6418.0,106.8997,106.909,106.881,106.8997,6418.0
2017-01-23 14:40:00,114.56,114.57,114.5,114.54,4283.0,106.909,106.9183,106.853,106.8903,4283.0
2017-01-23 14:45:00,114.57,114.62,114.57,114.57,9391.0,106.9183,106.965,106.9183,106.9183,9391.0
2017-01-23 14:50:00,114.57,114.59,114.56,114.57,4529.0,106.9183,106.937,106.909,106.9183,4529.0
2017-01-23 14:55:00,114.58,114.63,114.57,114.61,4729.0,106.9277,106.9743,106.9183,106.9556,4729.0
2017-01-23 15:00:00,114.62,114.63,114.58,114.6,12074.0,106.965,106.9743,106.9277,106.9463,12074.0
2017-01-23 15:05:00,114.6,114.61,114.56,114.59,4184.0,106.9463,106.9556,106.909,106.937,4184.0
2017-01-23 15:10:00,114.58,114.6,114.53,114.54,3015.0,106.9277,106.9463,106.881,106.8903,3015.0
2017-01-23 15:15:00,114.54,114.58,114.54,114.56,200124.0,106.8903,106.9277,106.8903,106.909,200124.0
2017-01-23 15:20:00,114.57,114.66,114.56,114.65,9225.0,106.9183,107.0023,106.909,106.993,9225.0
2017-01-23 15:25:00,114.66,114.68,114.62,114.63,10614.0,107.0023,107.021,106.965,106.9743,10614.0
2017-01-23 15:30:00,114.65,114.65,114.62,114.64,9208.0,106.993,106.993,106.965,106.9836,9208.0
2017-01-23 15:35:00,114.64,114.7,114.64,114.67,113226.0,106.9836,107.0396,106.9836,107.0116,113226.0
2017-01-23 15:40:00,114.7,114.74,114.7,114.72,6200.0,107.0396,107.077,107.0396,107.0583,6200.0
2017-01-23 15:45:00,114.73,114.76,114.72,114.73,33999.0,107.0676,107.0956,107.0583,107.0676,33999.0
2017-01-23 15:50:00,114.73,114.73,114.67,114.69,14977.0,107.0676,107.0676,107.0116,107.0303,14977.0
2017-01-23 15:55:00,114.69,114.7,114.65,114.67,13341.0,107.0303,107.0396,106.993,107.0116,13341.0
2017-01-24 09:30:00,114.85,115.03,114.85,114.91,22333.0,107.1796,107.3476,107.1796,107.2356,22333.0
2017-01-24 09:35:00,114.97,114.97,114.85,114.87,7726.0,107.2916,107.2916,107.1796,107.1983,7726.0
2017-01-24 09:40:00,114.85,114.89,114.8,114.81,15321.0,107.1796,107.2169,107.133,107.1423,15321.0
2017-01-24 09:45:00,114.84,114.84,114.77,114.8,5540.0,107.1703,107.1703,107.105,107.133,5540.0
2017-01-24 09:50:00,114.81,114.81,114.74,114.78,1369.0,107.1423,107.1423,107.077,107.1143,1369.0
2017-01-24 09:55:00,114.82,114.82,114.71,114.71,4337.0,107.1516,107.1516,107.049,107.049,4337.0
2017-01-24 10:00:00,114.71,114.73,114.65,114.65,4787.0,107.049,107.0676,106.993,106.993,4787.0
2017-01-24 10:05:00,114.67,114.68,114.64,114.65,5478.0,107.0116,107.021,106.9836,106.993,5478.0
2017-01-24 10:10:00,114.64,114.77,114.63,114.75,6090.0,106.9836,107.105,106.9743,107.0863,6090.0
2017-01-24 10:15:00,114.75,114.78,114.73,114.77,5052.0,107.0863,107.1143,107.0676,107.105,5052.0
2017-01-24 10:20:00,114.76,114.85,114.76,114.8,4787.0,107.0956,107.1796,107.0956,107.133,4787.0
2017-01-24 10:25:00,114.82,114.83,114.77,114.77,2935.0,107.1516,107.161,107.105,107.105,2935.0
2017-01-24 10:30:00,114.75,114.82,114.75,114.81,3630.0,107.0863,107.1516,107.0863,107.1423,3630.0
2017-01-24 10:35:00,114.81,114.81,114.77,114.78,2853.0,107.1423,107.1423,107.105,107.1143,2853.0
2017-01-24 10:40:00,114.75,114.77,114.7,114.7,1818.0,107.0863,107.105,107.0396,107.0396,1818.0
2017-01-24 10:45:00,114.74,114.74,114.72,114.72,413.0,107.077,107.077,107.0583,107.0583,413.0
2017-01-24 10:50:00,114.73,114.75,114.71,114.74,1744.0,107.0676,107.0863,107.049,107.077,1744.0
2017-01-24 10:55:00,114.74,114.77,114.72,114.74,3294.0,107.077,107.105,107.0583,107.077,3294.0
2017-01-24 11:00:00,114.77,114.8,114.74,114.8,8859.0,107.105,107.133,107.077,107.133,8859.0
2017-01-24 11:05:00,114.77,114.84,114.77,114.84,3718.0,107.105,107.1703,107.105,107.1703,3718.0
2017-01-24 11:10:00,114.84,114.84,114.76,114.78,12311.0,107.1703,107.1703,107.0956,107.1143,12311.0
2017-01-24 11:15:00,114.81,114.82,114.78,114.79,9311.0,107.1423,107.1516,107.1143,107.1236,9311.0
2017-01-24 11:20:00,114.81,114.82,114.77,114.79,3975.0,107.1423,107.1516,107.105,107.1236,3975.0
2017-01-24 11:25:00,114.78,114.8,114.76,114.77,5389.0,107.1143,107.133,107.0956,107.105,5389.0
2017-01-24 11:30:00,114.79,114.83,114.77,114.82,27312.0,107.1236,107.161,107.105,107.1516,27312.0
2017-01-24 11:35:00,114.83,114.87,114.83,114.85,1487.0,107.161,107.1983,107.161,107.1796,1487.0
2017-01-24 11:40:00,114.88,114.88,114.83,114.86,69672.0,107.2076,107.2076,107.161,107.189,69672.0
2017-01-24 11:45:00,114.86,114.88,114.83,114.86,9968.0,107.189,107.2076,107.161,107.189,9968.0
2017-01-24 11:50:00,114.86,114.88,114.86,114.87,4309.0,107.189,107.2076,107.189,107.1983,4309.0
2017-01-24 11:55:00,114.84,114.87,114.84,114.86,3361.0,107.1703,107.1983,107.1703,107.189,3361.0
2017-01-24 12:00:00,114.89,114.89,114.86,114.87,2151.0,107.2169,107.2169,107.189,107.1983,2151.0
2017-01-24 12:05:00,114.86,114.88,114.85,114.88,2508.0,107.189,107.2076,107.1796,107.2076,2508.0
2017-01-24 12:10:00,114.88,114.96,114.86,114.96,7735.0,107.2076,107.2823,107.189,107.2823,7735.0
2017-01-24 12:15:00,114.96,114.98,114.94,114.95,3057.0,107.2823,107.3009,107.2636,107.2729,3057.0
2017-01-24 12:20:00,114.93,114.95,114.92,114.93,3113.0,107.2543,107.2729,107.2449,107.2543,3113.0
2017-01-24 12:25:00,114.93,114.98,114.93,114.97,5365.0,107.2543,107.3009,107.2543,107.2916,5365.0
2017-01-24 12:30:00,114.94,114.98,114.94,114.97,2045.0,107.2636,107.3009,107.2636,107.2916,2045.0
2017-01-24 12:35:00,114.96,114.98,114.93,114.94,3409.0,107.2823,107.3009,107.2543,107.2636,3409.0
2017-01-24 12:40:00,114.94,114.97,114.93,114.96,3036.0,107.2636,107.2916,107.2543,107.2823,3036.0
2017-01-24 12:45:00,114.95,114.99,114.95,114.96,4218.0,107.2729,107.3103,107.2729,107.2823,4218.0
2017-01-24 12:50:00,114.98,115.0,114.97,114.99,4671.0,107.3009,107.3196,107.2916,107.3103,4671.0
2017-01-24 12:55:00,114.98,115.02,114.98,114.99,3917.0,107.3009,107.3383,107.3009,107.3103,3917.0
2017-01-24 13:00:00,114.98,115.05,114.98,115.05,3281.0,107.3009,107.3663,107.3009,107.3663,3281.0
2017-01-24 13:05:00,115.04,115.14,115.03,115.12,5386.0,107.3569,107.4503,107.3476,107.4316,5386.0
2017-01-24 13:10:00,115.14,115.15,115.12,115.13,11585.0,107.4503,107.4596,107.4316,107.4409,11585.0
2017-01-24 13:15:00,115.11,115.14,115.11,115.14,5207.0,107.4223,107.4503,107.4223,107.4503,5207.0
2017-01-24 13:20:00,115.14,115.15,115.11,115.11,15399.0,107.4503,107.4596,107.4223,107.4223,15399.0
2017-01-24 13:25:00,115.12,115.17,115.11,115.16,3474.0,107.4316,107.4782,107.4223,107.4689,3474.0
2017-01-24 13:30:00,115.17,115.25,115.17,115.21,180826.0,107.4782,107.5529,107.4782,107.5156,180826.0
2017-01-24 13:35:00,115.25,115.27,115.23,115.24,10267.0,107.5529,107.5716,107.5342,107.5436,10267.0
2017-01-24 13:40:00,115.25,115.34,115.25,115.29,11496.0,107.5529,107.6369,107.5529,107.5902,11496.0
2017-01-24 13:45:00,115.29,115.3,115.28,115.29,2496.0,107.5902,107.5996,107.5809,107.5902,2496.0
2017-01-24 13:50:00,115.3,115.32,115.28,115.3,13853.0,107.5996,107.6182,107.5809,107.5996,13853.0
2017-01-24 13:55:00,115.29,115.3,115.26,115.27,13879.0,107.5902,107.5996,107.5622,107.5716,13879.0
2017-01-24 14:00:00,115.27,115.28,115.25,115.27,9253.0,107.5716,107.5809,107.5529,107.5716,9253.0
2017-01-24 14:05:00,115.29,115.31,115.27,115.29,4435.0,107.5902,107.6089,107.5716,107.5902,4435.0
2017-01-24 14:10:00,115.28,115.28,115.22,115.25,7799.0,107.5809,107.5809,107.5249,107.5529,7799.0
2017-01-24 14:15:00,115.26,115.32,115.25,115.3,14900.0,107.5622,107.6182,107.5529,107.5996,14900.0
2017-01-24 14:20:00,115.31,115.33,115.29,115.29,7241.0,107.6089,107.6276,107.5902,107.5902,7241.0
2017-01-24 14:25:00,115.28,115.33,115.27,115.27,34113.0,107.5809,107.6276,107.5716,107.5716,34113.0
2017-01-24 14:30:00,115.27,115.33,115.27,115.33,7780.0,107.5716,107.6276,107.5716,107.6276,7780.0
2017-01-24 14:35:00,115.32,115.32,115.28,115.29,12473.0,107.6182,107.6182,107.5809,107.5902,12473.0
2017-01-24 14:40:00,115.28,115.32,115.28,115.32,9617.0,107.5809,107.6182,107.5809,107.6182,9617.0
2017-01-24 14:45:00,115.31,115.35,115.3,115.31,10749.0,107.6089,107.6462,107.5996,107.6089,10749.0
2017-01-24 14:50:00,115.3,115.37,115.29,115.36,8759.0,107.5996,107.6649,107.5902,107.6556,8759.0
2017-01-24 14:55:00,115.35,115.36,115.34,115.36,6125.0,107.6462,107.6556,107.6369,107.6556,6125.0
2017-01-24 15:00:00,115.36,115.46,115.36,115.43,7554.0,107.6556,107.7489,107.6556,107.7209,7554.0
2017-01-24 15:05:00,115.41,115.44,115.39,115.44,17979.0,107.7022,107.7302,107.6836,107.7302,17979.0
2017-01-24 15:10:00,115.43,115.45,115.41,115.45,3724.0,107.7209,107.7395,107.7022,107.7395,3724.0
2017-01-24 15:15:00,115.43,115.45,115.36,115.37,10066.0,107.7209,107.7395,107.6556,107.6649,10066.0
2017-01-24 15:20:00,115.37,115.39,115.36,115.37,18099.0,107.6649,107.6836,107.6556,107.6649,18099.0
2017-01-24 15:25:00,115.36,115.39,115.31,115.34,27031.0,107.6556,107.6836,107.6089,107.6369,27031.0
2017-01-24 15:30:00,115.36,115.37,115.35,115.36,5314.0,107.6556,107.6649,107.6462,107.6556,5314.0
2017-01-24 15:35:00,115.36,115.38,115.33,115.36,14177.0,107.6556,107.6742,107.6276,107.6556,14177.0
2017-01-24 15:40:00,115.35,115.35,115.31,115.35,3725.0,107.6462,107.6462,107.6089,107.6462,3725.0
2017-01-24 15:45:00,115.35,115.37,115.34,115.35,16183.0,107.6462,107.6649,107.6369,107.6462,16183.0
2017-01-24 15:50:00,115.35,115.35,115.29,115.29,8631.0,107.6462,107.6462,107.5902,107.5902,8631.0
2017-01-24 15:55:00,115.3,115.35,115.25,115.29,27795.0,107.5996,107.6462,107.5529,107.5902,27795.0
2017-01-25 09:30:00,115.78,115.91,115.7,115.85,38855.0,108.0475,108.1688,107.9729,108.1128,38855.0
2017-01-25 09:35:00,115.89,115.99,115.84,115.99,5159.0,108.1502,108.2435,108.1035,108.2435,5159.0
2017-01-25 09:40:00,115.94,115.96,115.89,115.96,6666.0,108.1968,108.2155,108.1502,108.2155,6666.0
2017-01-25 09:45:00,115.92,115.94,115.88,115.91,6049.0,108.1782,108.1968,108.1408,108.1688,6049.0
2017-01-25 09:50:00,115.9,115.95,115.89,115.94,7638.0,108.1595,108.2062,108.1502,108.1968,7638.0
2017-01-25 09:55:00,115.93,116.0,115.92,116.0,14357.0,108.1875,108.2528,108.1782,108.2528,14357.0
2017-01-25 10:00:00,116.01,116.01,115.95,115.96,26936.0,108.2621,108.2621,108.2062,108.2155,26936.0
2017-01-25 10:05:00,115.96,116.04,115.96,116.02,7489.0,108.2155,108.2901,108.2155,108.2715,7489.0
2017-01-25 10:10:00,116.04,116.08,115.98,116.01,24392.0,108.2901,108.3275,108.2342,108.2621,24392.0
2017-01-25 10:15:00,116.01,116.04,115.99,116.01,21530.0,108.2621,108.2901,108.2435,108.2621,21530.0
2017-01-25 10:20:00,116.01,116.03,115.99,116.02,10269.0,108.2621,108.2808,108.2435,108.2715,10269.0
2017-01-25 10:25:00,116.03,116.03,115.97,116.0,6209.0,108.2808,108.2808,108.2248,108.2528,6209.0
2017-01-25 10:30:00,115.99,115.99,115.97,115.98,5667.0,108.2435,108.2435,108.2248,108.2342,5667.0
2017-01-25 10:35:00,115.97,116.02,115.97,116.0,6365.0,108.2248,108.2715,108.2248,108.2528,6365.0
2017-01-25 10:40:00,116.02,116.07,116.02,116.06,2697.0,108.2715,108.3181,108.2715,108.3088,2697.0
2017-01-25 10:45:00,116.09,116.09,116.04,116.07,2922.0,108.3368,108.3368,108.2901,108.3181,2922.0
2017-01-25 10:50:00,116.08,116.14,116.07,116.14,5486.0,108.3275,108.3835,108.3181,108.3835,5486.0
2017-01-25 10:55:00,116.13,116.14,116.09,116.11,3297.0,108.3741,108.3835,108.3368,108.3555,3297.0
2017-01-25 11:00:00,116.13,116.18,116.09,116.18,6186.0,108.3741,108.4208,108.3368,108.4208,6186.0
2017-01-25 11:05:00,116.17,116.2,116.15,116.19,4807.0,108.4115,108.4395,108.3928,108.4301,4807.0
2017-01-25 11:10:00,116.19,116.19,116.13,116.14,3695.0,108.4301,108.4301,108.3741,108.3835,3695.0
2017-01-25 11:15:00,116.15,116.16,116.13,116.16,36726.0,108.3928,108.4021,108.3741,108.4021,36726.0
2017-01-25 11:20:00,116.15,116.17,116.12,116.13,9740.0,108.3928,108.4115,108.3648,108.3741,9740.0
2017-01-25 11:25:00,116.14,116.15,116.12,116.13,9096.0,108.3835,108.3928,108.3648,108.3741,9096.0
2017-01-25 11:30:00,116.13,116.13,116.02,116.03,7614.0,108.3741,108.3741,108.2715,108.2808,7614.0
2017-01-25 11:35:00,116.02,116.02,116.0,116.02,16190.0,108.2715,108.2715,108.2528,108.2715,16190.0
2017-01-25 11:40:00,116.02,116.03,116.01,116.02,2333.0,108.2715,108.2808,108.2621,108.2715,2333.0
2017-01-25 11:45:00,116.03,116.05,116.01,116.03,12425.0,108.2808,108.2995,108.2621,108.2808,12425.0
2017-01-25 11:50:00,116.01,116.02,115.96,115.96,2291.0,108.2621,108.2715,108.2155,108.2155,2291.0
2017-01-25 11:55:00,115.97,116.03,115.97,116.02,2962.0,108.2248,108.2808,108.2248,108.2715,2962.0
2017-01-25 12:00:00,116.02,116.05,116.01,116.04,13955.0,108.2715,108.2995,108.2621,108.2901,13955.0
2017-01-25 12:05:00,116.04,116.07,116.04,116.06,1809.0,108.2901,108.3181,108.2901,108.3088,1809.0
2017-01-25 12:10:00,116.03,116.03,115.99,116.03,14445.0,108.2808,108.2808,108.2435,108.2808,14445.0
2017-01-25 12:15:00,116.0,116.01,115.98,116.0,8377.0,108.2528,108.2621,108.2342,108.2528,8377.0
2017-01-25 12:20:00,116.0,116.02,115.99,116.0,6550.0,108.2528,108.2715,108.2435,108.2528,6550.0
2017-01-25 12:25:00,116.01,116.04,116.01,116.01,15625.0,108.2621,108.2901,108.2621,108.2621,15625.0
2017-01-25 12:30:00,116.04,116.07,116.03,116.06,2613.0,108.2901,108.3181,108.2808,108.3088,2613.0
2017-01-25 12:35:00,116.05,116.07,116.02,116.03,5511.0,108.2995,108.3181,108.2715,108.2808,5511.0
2017-01-25 12:40:00,116.01,116.02,116.0,116.0,2484.0,108.2621,108.2715,108.2528,108.2528,2484.0
2017-01-25 12:45:00,116.0,116.01,115.98,116.01,2277.0,108.2528,108.2621,108.2342,108.2621,2277.0
2017-01-25 12:50:00,116.01,116.04,116.0,116.04,4149.0,108.2621,108.2901,108.2528,108.2901,4149.0
2017-01-25 12:55:00,116.04,116.09,116.03,116.09,2370.0,108.2901,108.3368,108.2808,108.3368,2370.0
2017-01-25 13:00:00,116.09,116.11,116.08,116.11,3277.0,108.3368,108.3555,108.3275,108.3555,3277.0
2017-01-25 13:05:00,116.12,116.14,116.1,116.1,3994.0,108.3648,108.3835,108.3461,108.3461,3994.0
2017-01-25 13:10:00,116.12,116.15,116.1,116.15,6238.0,108.3648,108.3928,108.3461,108.3928,6238.0
2017-01-25 13:15:00,116.14,116.15,116.12,116.12,4322.0,108.3835,108.3928,108.3648,108.3648,4322.0
2017-01-25 13:20:00,116.13,116.14,116.12,116.14,3573.0,108.3741,108.3835,108.3648,108.3835,3573.0
2017-01-25 13:25:00,116.13,116.15,116.12,116.13,2543.0,108.3741,108.3928,108.3648,108.3741,2543.0
2017-01-25 13:30:00,116.15,116.17,116.1,116.12,22105.0,108.3928,108.4115,108.3461,108.3648,22105.0
2017-01-25 13:35:00,116.14,116.19,116.14,116.19,7072.0,108.3835,108.4301,108.3835,108.4301,7072.0
2017-01-25 13:40:00,116.22,116.23,116.19,116.22,12398.0,108.4581,108.4675,108.4301,108.4581,12398.0
2017-01-25 13:45:00,116.21,116.21,116.16,116.18,7803.0,108.4488,108.4488,108.4021,108.4208,7803.0
2017-01-25 13:50:00,116.18,116.22,116.18,116.22,4653.0,108.4208,108.4581,108.4208,108.4581,4653.0
2017-01-25 13:55:00,116.22,116.23,116.2,116.22,10125.0,108.4581,108.4675,108.4395,108.4581,10125.0
2017-01-25 14:00:00,116.22,116.25,116.19,116.19,9039.0,108.4581,108.4861,108.4301,108.4301,9039.0
2017-01-25 14:05:00,116.21,116.24,116.21,116.23,13606.0,108.4488,108.4768,108.4488,108.4675,13606.0
2017-01-25 14:10:00,116.23,116.23,116.2,116.2,9778.0,108.4675,108.4675,108.4395,108.4395,9778.0
2017-01-25 14:15:00,116.22,116.24,116.21,116.24,12879.0,108.4581,108.4768,108.4488,108.4768,12879.0
2017-01-25 14:20:00,116.24,116.25,116.21,116.23,125959.0,108.4768,108.4861,108.4488,108.4675,125959.0
2017-01-25 14:25:00,116.25,116.25,116.22,116.23,13820.0,108.4861,108.4861,108.4581,108.4675,13820.0
2017-01-25 14:30:00,116.23,116.25,116.2,116.21,22961.0,108.4675,108.4861,108.4395,108.4488,22961.0
2017-01-25 14:35:00,116.24,116.26,116.2,116.21,18153.0,108.4768,108.4955,108.4395,108.4488,18153.0
2017-01-25 14:40:00,116.23,116.23,116.17,116.18,3709.0,108.4675,108.4675,108.4115,108.4208,3709.0
2017-01-25 14:45:00,116.18,116.21,116.18,116.2,17643.0,108.4208,108.4488,108.4208,108.4395,17643.0
2017-01-25 14:50:00,116.19,116.22,116.17,116.19,33899.0,108.4301,108.4581,108.4115,108.4301,33899.0
2017-01-25 14:55:00,116.18,116.18,116.16,116.18,26381.0,108.4208,108.4208,108.4021,108.4208,26381.0
2017-01-25 15:00:00,116.18,116.23,116.17,116.22,7007.0,108.4208,108.4675,108.4115,108.4581,7007.0
2017-01-25 15:05:00,116.2,116.21,116.18,116.2,3822.0,108.4395,108.4488,108.4208,108.4395,3822.0
2017-01-25 15:10:00,116.21,116.24,116.19,116.21,2410.0,108.4488,108.4768,108.4301,108.4488,2410.0
2017-01-25 15:15:00,116.24,116.24,116.11,116.11,5600.0,108.4768,108.4768,108.3555,108.3555,5600.0
2017-01-25 15:20:00,116.14,116.2,116.14,116.19,9894.0,108.3835,108.4395,108.3835,108.4301,9894.0
2017-01-25 15:25:00,116.2,116.25,116.19,116.24,7582.0,108.4395,108.4861,108.4301,108.4768,7582.0
2017-01-25 15:30:00,116.24,116.24,116.21,116.23,9273.0,108.4768,108.4768,108.4488,108.4675,9273.0
2017-01-25 15:35:00,116.22,116.25,116.22,116.25,1669.0,108.4581,108.4861,108.4581,108.4861,1669.0
2017-01-25 15:40:00,116.26,116.33,116.26,116.31,20067.0,108.4955,108.5608,108.4955,108.5421,20067.0
2017-01-25 15:45:00,116.31,116.32,116.28,116.3,21259.0,108.5421,108.5514,108.5141,108.5328,21259.0
2017-01-25 15:50:00,116.31,116.34,116.3,116.31,7957.0,108.5421,108.5701,108.5328,108.5421,7957.0
2017-01-25 15:55:00,116.32,116.35,116.29,116.31,8117.0,108.5514,108.5794,108.5234,108.5421,8117.0
2017-01-26 09:30:00,116.42,116.51,116.38,116.51,20279.0,108.6448,108.7288,108.6074,108.7288,20279.0
2017-01-26 09:35:00,116.46,116.49,116.44,116.44,2106.0,108.6821,108.7101,108.6634,108.6634,2106.0
2017-01-26 09:40:00,116.46,116.46,116.38,116.39,6748.0,108.6821,108.6821,108.6074,108.6168,6748.0
2017-01-26 09:45:00,116.38,116.41,116.35,116.39,3874.0,108.6074,108.6354,108.5794,108.6168,3874.0
2017-01-26 09:50:00,116.41,116.45,116.38,116.39,8943.0,108.6354,108.6728,108.6074,108.6168,8943.0
2017-01-26 09:55:00,116.42,116.45,116.37,116.43,7430.0,108.6448,108.6728,108.5981,108.6541,7430.0
2017-01-26 10:00:00,116.4,116.44,116.37,116.42,16078.0,108.6261,108.6634,108.5981,108.6448,16078.0
2017-01-26 10:05:00,116.41,116.41,116.3,116.34,8093.0,108.6354,108.6354,108.5328,108.5701,8093.0
2017-01-26 10:10:00,116.39,116.46,116.39,116.46,11222.0,108.6168,108.6821,108.6168,108.6821,11222.0
2017-01-26 10:15:00,116.45,116.45,116.39,116.4,7902.0,108.6728,108.6728,108.6168,108.6261,7902.0
2017-01-26 10:20:00,116.41,116.41,116.31,116.31,12429.0,108.6354,108.6354,108.5421,108.5421,12429.0
2017-01-26 10:25:00,116.29,116.32,116.26,116.26,25655.0,108.5234,108.5514,108.4955,108.4955,25655.0
2017-01-26 10:30:00,116.26,116.34,116.25,116.31,17157.0,108.4955,108.5701,108.4861,108.5421,17157.0
2017-01-26 10:35:00,116.31,116.38,116.3,116.37,12497.0,108.5421,108.6074,108.5328,108.5981,12497.0
2017-01-26 10:40:00,116.37,116.37,116.28,116.28,8353.0,108.5981,108.5981,108.5141,108.5141,8353.0
2017-01-26 10:45:00,116.31,116.32,116.27,116.28,6472.0,108.5421,108.5514,108.5048,108.5141,6472.0
2017-01-26 10:50:00,116.3,116.3,116.26,116.27,4637.0,108.5328,108.5328,108.4955,108.5048,4637.0
2017-01-26 10:55:00,116.26,116.28,116.23,116.26,5595.0,108.4955,108.5141,108.4675,108.4955,5595.0
2017-01-26 11:00:00,116.27,116.3,116.24,116.27,12234.0,108.5048,108.5328,108.4768,108.5048,12234.0
2017-01-26 11:05:00,116.26,116.28,116.2,116.27,8815.0,108.4955,108.5141,108.4395,108.5048,8815.0
2017-01-26 11:10:00,116.28,116.32,116.26,116.32,4050.0,108.5141,108.5514,108.4955,108.5514,4050.0
2017-01-26 11:15:00,116.31,116.32,116.23,116.23,7432.0,108.5421,108.5514,108.4675,108.4675,7432.0
2017-01-26 11:20:00,116.23,116.26,116.21,116.23,7409.0,108.4675,108.4955,108.4488,108.4675,7409.0
2017-01-26 11:25:00,116.23,116.3,116.22,116.3,7713.0,108.4675,108.5328,108.4581,108.5328,7713.0
2017-01-26 11:30:00,116.29,116.32,116.27,116.31,13164.0,108.5234,108.5514,108.5048,108.5421,13164.0
2017-01-26 11:35:00,116.32,116.37,116.29,116.33,15425.0,108.5514,108.5981,108.5234,108.5608,15425.0
2017-01-26 11:40:00,116.34,116.38,116.32,116.37,15080.0,108.5701,108.6074,108.5514,108.5981,15080.0
2017-01-26 11:45:00,116.37,116.39,116.34,116.35,18731.0,108.5981,108.6168,108.5701,108.5794,18731.0
2017-01-26 11:50:00,116.32,116.35,116.31,116.33,11888.0,108.5514,108.5794,108.5421,108.5608,11888.0
2017-01-26 11:55:00,116.33,116.34,116.28,116.28,8227.0,108.5608,108.5701,108.5141,108.5141,8227.0
2017-01-26 12:00:00,116.27,116.32,116.25,116.28,5724.0,108.5048,108.5514,108.4861,108.5141,5724.0
2017-01-26 12:05:00,116.28,116.34,116.26,116.34,4545.0,108.5141,108.5701,108.4955,108.5701,4545.0
2017-01-26 12:10:00,116.33,116.34,116.3,116.34,4641.0,108.5608,108.5701,108.5328,108.5701,4641.0
2017-01-26 12:15:00,116.33,116.33,116.31,116.32,2329.0,108.5608,108.5608,108.5421,108.5514,2329.0
2017-01-26 12:20:00,116.32,116.34,116.3,116.31,8035.0,108.5514,108.5701,108.5328,108.5421,8035.0
2017-01-26 12:25:00,116.31,116.31,116.27,116.27,2366.0,108.5421,108.5421,108.5048,108.5048,2366.0
2017-01-26 12:30:00,116.27,116.29,116.25,116.26,16047.0,108.5048,108.5234,108.4861,108.4955,16047.0
2017-01-26 12:35:00,116.25,116.26,116.22,116.25,5495.0,108.4861,108.4955,108.4581,108.4861,5495.0
2017-01-26 12:40:00,116.24,116.26,116.21,116.26,3431.0,108.4768,108.4955,108.4488,108.4955,3431.0
2017-01-26 12:45:00,116.26,116.28,116.25,116.28,4342.0,108.4955,108.5141,108.4861,108.5141,4342.0
2017-01-26 12:50:00,116.28,116.3,116.27,116.27,22065.0,108.5141,108.5328,108.5048,108.5048,22065.0
2017-01-26 12:55:00,116.28,116.28,116.25,116.26,7369.0,108.5141,108.5141,108.4861,108.4955,7369.0
2017-01-26 13:00:00,116.27,116.29,116.24,116.28,5835.0,108.5048,108.5234,108.4768,108.5141,5835.0
2017-01-26 13:05:00,116.3,116.32,116.29,116.3,12426.0,108.5328,108.5514,108.5234,108.5328,12426.0
2017-01-26 13:10:00,116.3,116.3,116.24,116.25,5982.0,108.5328,108.5328,108.4768,108.4861,5982.0
2017-01-26 13:15:00,116.25,116.25,116.18,116.18,14313.0,108.4861,108.4861,108.4208,108.4208,14313.0
2017-01-26 13:20:00,116.16,116.18,116.12,116.16,9444.0,108.4021,108.4208,108.3648,108.4021,9444.0
2017-01-26 13:25:00,116.17,116.2,116.16,116.19,8328.0,108.4115,108.4395,108.4021,108.4301,8328.0
2017-01-26 13:30:00,116.18,116.2,116.17,116.2,4227.0,108.4208,108.4395,108.4115,108.4395,4227.0
2017-01-26 13:35:00,116.2,116.25,116.2,116.23,6239.0,108.4395,108.4861,108.4395,108.4675,6239.0
2017-01-26 13:40:00,116.22,116.25,116.22,116.25,10175.0,108.4581,108.4861,108.4581,108.4861,10175.0
2017-01-26 13:45:00,116.23,116.24,116.22,116.24,25212.0,108.4675,108.4768,108.4581,108.4768,25212.0
2017-01-26 13:50:00,116.24,116.26,116.22,116.22,6488.0,108.4768,108.4955,108.4581,108.4581,6488.0
2017-01-26 13:55:00,116.22,116.25,116.21,116.25,4263.0,108.4581,108.4861,108.4488,108.4861,4263.0
2017-01-26 14:00:00,116.26,116.27,116.23,116.23,5495.0,108.4955,108.5048,108.4675,108.4675,5495.0
2017-01-26 14:05:00,116.23,116.27,116.21,116.26,13526.0,108.4675,108.5048,108.4488,108.4955,13526.0
2017-01-26 14:10:00,116.27,116.29,116.26,116.27,13783.0,108.5048,108.5234,108.4955,108.5048,13783.0
2017-01-26 14:15:00,116.27,116.3,116.25,116.3,6706.0,108.5048,108.5328,108.4861,108.5328,6706.0
2017-01-26 14:20:00,116.29,116.3,116.25,116.3,4629.0,108.5234,108.5328,108.4861,108.5328,4629.0
2017-01-26 14:25:00,116.3,116.36,116.3,116.36,6109.0,108.5328,108.5888,108.5328,108.5888,6109.0
2017-01-26 14:30:00,116.35,116.36,116.31,116.31,18421.0,108.5794,108.5888,108.5421,108.5421,18421.0
2017-01-26 14:35:00,116.31,116.35,116.31,116.32,5956.0,108.5421,108.5794,108.5421,108.5514,5956.0
2017-01-26 14:40:00,116.33,116.34,116.3,116.31,7014.0,108.5608,108.5701,108.5328,108.5421,7014.0
2017-01-26 14:45:00,116.3,116.32,116.3,116.3,19318.0,108.5328,108.5514,108.5328,108.5328,19318.0
2017-01-26 14:50:00,116.31,116.31,116.28,116.31,9102.0,108.5421,108.5421,108.5141,108.5421,9102.0
2017-01-26 14:55:00,116.3,116.32,116.27,116.27,4368.0,108.5328,108.5514,108.5048,108.5048,4368.0
2017-01-26 15:00:00,116.27,116.27,116.24,116.27,7334.0,108.5048,108.5048,108.4768,108.5048,7334.0
2017-01-26 15:05:00,116.27,116.28,116.21,116.21,33428.0,108.5048,108.5141,108.4488,108.4488,33428.0
2017-01-26 15:10:00,116.21,116.23,116.2,116.21,5563.0,108.4488,108.4675,108.4395,108.4488,5563.0
2017-01-26 15:15:00,116.22,116.24,116.19,116.19,18414.0,108.4581,108.4768,108.4301,108.4301,18414.0
2017-01-26 15:20:00,116.2,116.21,116.18,116.21,25327.0,108.4395,108.4488,108.4208,108.4488,25327.0
2017-01-26 15:25:00,116.21,116.26,116.21,116.23,10328.0,108.4488,108.4955,108.4488,108.4675,10328.0
2017-01-26 15:30:00,116.23,116.27,116.22,116.27,7658.0,108.4675,108.5048,108.4581,108.5048,7658.0
2017-01-26 15:35:00,116.27,116.28,116.21,116.22,10326.0,108.5048,108.5141,108.4488,108.4581,10326.0
2017-01-26 15:40:00,116.22,116.22,116.1,116.14,26919.0,108.4581,108.4581,108.3461,108.3835,26919.0
2017-01-26 15:45:00,116.14,116.2,116.14,116.18,16627.0,108.3835,108.4395,108.3835,108.4208,16627.0
2017-01-26 15:50:00,116.18,116.21,116.12,116.18,31840.0,108.4208,108.4488,108.3648,108.4208,31840.0
2017-01-26 15:55:00,116.18,116.2,116.15,116.18,20131.0,108.4208,108.4395,108.3928,108.4208,20131.0
2017-01-27 09:30:00,116.18,116.3,116.18,116.23,19113.0,108.4208,108.5328,108.4208,108.4675,19113.0
2017-01-27 09:35:00,116.19,116.19,116.04,116.06,5409.0,108.4301,108.4301,108.2901,108.3088,5409.0
2017-01-27 09:40:00,116.06,116.07,115.99,115.99,1222.0,108.3088,108.3181,108.2435,108.2435,1222.0
2017-01-27 09:45:00,116.03,116.03,115.96,115.96,6493.0,108.2808,108.2808,108.2155,108.2155,6493.0
2017-01-27 09:50:00,115.95,116.04,115.95,116.01,14966.0,108.2062,108.2901,108.2062,108.2621,14966.0
2017-01-27 09:55:00,116.01,116.02,115.9,115.97,9269.0,108.2621,108.2715,108.1595,108.2248,9269.0
2017-01-27 10:00:00,115.96,116.0,115.94,115.97,11282.0,108.2155,108.2528,108.1968,108.2248,11282.0
2017-01-27 10:05:00,115.95,115.97,115.87,115.88,11679.0,108.2062,108.2248,108.1315,108.1408,11679.0
2017-01-27 10:10:00,115.87,115.97,115.86,115.91,8860.0,108.1315,108.2248,108.1222,108.1688,8860.0
2017-01-27 10:15:00,115.89,115.9,115.83,115.9,12185.0,108.1502,108.1595,108.0942,108.1595,12185.0
2017-01-27 10:20:00,115.9,115.94,115.89,115.91,20634.0,108.1595,108.1968,108.1502,108.1688,20634.0
2017-01-27 10:25:00,115.92,115.96,115.91,115.92,13278.0,108.1782,108.2155,108.1688,108.1782,13278.0
2017-01-27 10:30:00,115.93,115.98,115.93,115.96,12590.0,108.1875,108.2342,108.1875,108.2155,12590.0
2017-01-27 10:35:00,115.95,116.0,115.95,115.96,6127.0,108.2062,108.2528,108.2062,108.2155,6127.0
2017-01-27 10:40:00,115.96,116.03,115.96,116.03,11245.0,108.2155,108.2808,108.2155,108.2808,11245.0
2017-01-27 10:45:00,116.02,116.04,115.95,115.97,7517.0,108.2715,108.2901,108.2062,108.2248,7517.0
2017-01-27 10:50:00,115.97,116.0,115.95,115.97,7526.0,108.2248,108.2528,108.2062,108.2248,7526.0
2017-01-27 10:55:00,115.97,115.97,115.91,115.94,8341.0,108.2248,108.2248,108.1688,108.1968,8341.0
2017-01-27 11:00:00,115.94,115.99,115.93,115.95,14115.0,108.1968,108.2435,108.1875,108.2062,14115.0
2017-01-27 11:05:00,115.94,115.97,115.91,115.96,5892.0,108.1968,108.2248,108.1688,108.2155,5892.0
2017-01-27 11:10:00,115.97,116.02,115.97,116.02,4718.0,108.2248,108.2715,108.2248,108.2715,4718.0
2017-01-27 11:15:00,116.02,116.03,116.0,116.02,6080.0,108.2715,108.2808,108.2528,108.2715,6080.0
2017-01-27 11:20:00,116.03,116.03,116.0,116.01,6212.0,108.2808,108.2808,108.2528,108.2621,6212.0
2017-01-27 11:25:00,116.02,116.06,116.02,116.03,7513.0,108.2715,108.3088,108.2715,108.2808,7513.0
2017-01-27 11:30:00,116.03,116.05,116.01,116.04,6247.0,108.2808,108.2995,108.2621,108.2901,6247.0
2017-01-27 11:35:00,116.03,116.05,116.01,116.02,5255.0,108.2808,108.2995,108.2621,108.2715,5255.0
2017-01-27 11:40:00,116.01,116.02,116.0,116.01,3448.0,108.2621,108.2715,108.2528,108.2621,3448.0
2017-01-27 11:45:00,116.01,116.02,115.98,115.98,12123.0,108.2621,108.2715,108.2342,108.2342,12123.0
2017-01-27 11:50:00,115.99,116.03,115.98,115.98,5017.0,108.2435,108.2808,108.2342,108.2342,5017.0
2017-01-27 11:55:00,115.99,116.02,115.94,116.02,7477.0,108.2435,108.2715,108.1968,108.2715,7477.0
2017-01-27 12:00:00,116.01,116.07,115.99,116.07,15803.0,108.2621,108.3181,108.2435,108.3181,15803.0
2017-01-27 12:05:00,116.06,116.07,116.04,116.04,9164.0,108.3088,108.3181,108.2901,108.2901,9164.0
2017-01-27 12:10:00,116.03,116.08,116.03,116.06,7533.0,108.2808,108.3275,108.2808,108.3088,7533.0
2017-01-27 12:15:00,116.05,116.07,116.05,116.07,5064.0,108.2995,108.3181,108.2995,108.3181,5064.0
2017-01-27 12:20:00,116.05,116.07,116.03,116.06,7037.0,108.2995,108.3181,108.2808,108.3088,7037.0
2017-01-27 12:25:00,116.06,116.08,116.03,116.07,7234.0,108.3088,108.3275,108.2808,108.3181,7234.0
2017-01-27 12:30:00,116.06,116.07,116.05,116.06,6659.0,108.3088,108.3181,108.2995,108.3088,6659.0
2017-01-27 12:35:00,116.06,116.07,116.05,116.05,5615.0,108.3088,108.3181,108.2995,108.2995,5615.0
2017-01-27 12:40:00,116.05,116.06,116.0,116.01,6244.0,108.2995,108.3088,108.2528,108.2621,6244.0
2017-01-27 12:45:00,116.0,116.03,116.0,116.02,8400.0,108.2528,108.2808,108.2528,108.2715,8400.0
2017-01-27 12:50:00,116.02,116.04,116.02,116.04,3900.0,108.2715,108.2901,108.2715,108.2901,3900.0
2017-01-27 12:55:00,116.05,116.06,116.03,116.04,6632.0,108.2995,108.3088,108.2808,108.2901,6632.0
2017-01-27 13:00:00,116.05,116.06,116.01,116.02,3629.0,108.2995,108.3088,108.2621,108.2715,3629.0
2017-01-27 13:05:00,116.02,116.02,116.0,116.02,3527.0,108.2715,108.2715,108.2528,108.2715,3527.0
2017-01-27 13:10:00,116.01,116.02,116.0,116.02,2976.0,108.2621,108.2715,108.2528,108.2715,2976.0
2017-01-27 13:15:00,116.02,116.03,116.0,116.02,4195.0,108.2715,108.2808,108.2528,108.2715,4195.0
2017-01-27 13:20:00,116.01,116.03,116.0,116.01,6674.0,108.2621,108.2808,108.2528,108.2621,6674.0
2017-01-27 13:25:00,116.01,116.01,115.98,116.01,5037.0,108.2621,108.2621,108.2342,108.2621,5037.0
2017-01-27 13:30:00,116.01,116.03,116.01,116.03,2633.0,108.2621,108.2808,108.2621,108.2808,2633.0
2017-01-27 13:35:00,116.02,116.02,116.0,116.01,9668.0,108.2715,108.2715,108.2528,108.2621,9668.0
2017-01-27 13:40:00,116.01,116.03,115.99,116.02,4643.0,108.2621,108.2808,108.2435,108.2715,4643.0
2017-01-27 13:45:00,116.03,116.04,116.0,116.02,7430.0,108.2808,108.2901,108.2528,108.2715,7430.0
2017-01-27 13:50:00,116.02,116.03,115.99,115.99,12664.0,108.2715,108.2808,108.2435,108.2435,12664.0
2017-01-27 13:55:00,115.99,116.0,115.97,115.98,2115.0,108.2435,108.2528,108.2248,108.2342,2115.0
2017-01-27 14:00:00,115.97,116.0,115.96,116.0,5757.0,108.2248,108.2528,108.2155,108.2528,5757.0
2017-01-27 14:05:00,115.99,116.0,115.98,116.0,8896.0,108.2435,108.2528,108.2342,108.2528,8896.0
2017-01-27 14:10:00,116.0,116.01,115.96,115.97,8759.0,108.2528,108.2621,108.2155,108.2248,8759.0
2017-01-27 14:15:00,115.97,115.99,115.96,115.98,14197.0,108.2248,108.2435,108.2155,108.2342,14197.0
2017-01-27 14:20:00,115.98,116.0,115.97,116.0,8282.0,108.2342,108.2528,108.2248,108.2528,8282.0
2017-01-27 14:25:00,116.0,116.02,115.99,115.99,8303.0,108.2528,108.2715,108.2435,108.2435,8303.0
2017-01-27 14:30:00,115.99,116.04,115.99,116.04,29041.0,108.2435,108.2901,108.2435,108.2901,29041.0
2017-01-27 14:35:00,116.05,116.05,116.0,116.03,21953.0,108.2995,108.2995,108.2528,108.2808,21953.0
2017-01-27 14:40:00,116.02,116.04,116.02,116.02,16859.0,108.2715,108.2901,108.2715,108.2715,16859.0
2017-01-27 14:45:00,116.02,116.04,116.01,116.01,28502.0,108.2715,108.2901,108.2621,108.2621,28502.0
2017-01-27 14:50:00,116.01,116.02,115.99,116.01,20549.0,108.2621,108.2715,108.2435,108.2621,20549.0
2017-01-27 14:55:00,116.01,116.03,116.0,116.02,32911.0,108.2621,108.2808,108.2528,108.2715,32911.0
2017-01-27 15:00:00,116.02,116.02,115.99,116.0,13417.0,108.2715,108.2715,108.2435,108.2528,13417.0
2017-01-27 15:05:00,115.99,116.0,115.98,115.98,19223.0,108.2435,108.2528,108.2342,108.2342,19223.0
2017-01-27 15:10:00,115.98,115.99,115.97,115.98,5393.0,108.2342,108.2435,108.2248,108.2342,5393.0
2017-01-27 15:15:00,115.98,115.99,115.97,115.98,5934.0,108.2342,108.2435,108.2248,108.2342,5934.0
2017-01-27 15:20:00,115.99,116.01,115.98,115.99,4327.0,108.2435,108.2621,108.2342,108.2435,4327.0
2017-01-27 15:25:00,115.99,115.99,115.93,115.93,5772.0,108.2435,108.2435,108.1875,108.1875,5772.0
2017-01-27 15:30:00,115.93,115.98,115.93,115.96,11461.0,108.1875,108.2342,108.1875,108.2155,11461.0
2017-01-27 15:35:00,115.97,115.99,115.96,115.97,10037.0,108.2248,108.2435,108.2155,108.2248,10037.0
2017-01-27 15:40:00,115.98,115.98,115.96,115.96,5027.0,108.2342,108.2342,108.2155,108.2155,5027.0
2017-01-27 15:45:00,115.97,116.0,115.96,116.0,7626.0,108.2248,108.2528,108.2155,108.2528,7626.0
2017-01-27 15:50:00,116.03,116.04,116.01,116.02,9997.0,108.2808,108.2901,108.2621,108.2715,9997.0
2017-01-27 15:55:00,116.02,116.09,116.02,116.08,61557.0,108.2715,108.3368,108.2715,108.3275,61557.0
2017-01-30 09:30:00,115.71,115.71,115.4,115.41,36654.0,107.9822,107.9822,107.6929,107.7022,36654.0
2017-01-30 09:35:00,115.39,115.39,115.33,115.33,2328.0,107.6836,107.6836,107.6276,107.6276,2328.0
2017-01-30 09:40:00,115.3,115.33,115.1,115.13,21757.0,107.5996,107.6276,107.4129,107.4409,21757.0
2017-01-30 09:45:00,115.08,115.15,114.98,114.99,194859.0,107.3943,107.4596,107.3009,107.3103,194859.0
2017-01-30 09:50:00,115.0,115.08,114.94,115.02,46173.0,107.3196,107.3943,107.2636,107.3383,46173.0
2017-01-30 09:55:00,115.04,115.08,115.0,115.04,15687.0,107.3569,107.3943,107.3196,107.3569,15687.0
2017-01-30 10:00:00,114.97,115.06,114.96,114.99,8947.0,107.2916,107.3756,107.2823,107.3103,8947.0
2017-01-30 10:05:00,115.02,115.03,114.91,114.95,12559.0,107.3383,107.3476,107.2356,107.2729,12559.0
2017-01-30 10:10:00,114.97,114.97,114.76,114.84,21333.0,107.2916,107.2916,107.0956,107.1703,21333.0
2017-01-30 10:15:00,114.83,114.85,114.72,114.72,24066.0,107.161,107.1796,107.0583,107.0583,24066.0
2017-01-30 10:20:00,114.78,114.86,114.77,114.86,12905.0,107.1143,107.189,107.105,107.189,12905.0
2017-01-30 10:25:00,114.86,114.92,114.86,114.91,3408.0,107.189,107.2449,107.189,107.2356,3408.0
2017-01-30 10:30:00,114.91,114.94,114.88,114.93,8744.0,107.2356,107.2636,107.2076,107.2543,8744.0
2017-01-30 10:35:00,114.95,114.95,114.81,114.84,23101.0,107.2729,107.2729,107.1423,107.1703,23101.0
2017-01-30 10:40:00,114.86,114.9,114.84,114.87,6477.0,107.189,107.2263,107.1703,107.1983,6477.0
2017-01-30 10:45:00,114.85,114.85,114.74,114.77,17151.0,107.1796,107.1796,107.077,107.105,17151.0
2017-01-30 10:50:00,114.76,114.81,114.72,114.73,8340.0,107.0956,107.1423,107.0583,107.0676,8340.0
2017-01-30 10:55:00,114.72,114.8,114.71,114.8,9134.0,107.0583,107.133,107.049,107.133,9134.0
2017-01-30 11:00:00,114.77,114.81,114.76,114.78,7569.0,107.105,107.1423,107.0956,107.1143,7569.0
2017-01-30 11:05:00,114.76,114.9,114.75,114.9,9685.0,107.0956,107.2263,107.0863,107.2263,9685.0
2017-01-30 11:10:00,114.92,115.03,114.92,115.03,7871.0,107.2449,107.3476,107.2449,107.3476,7871.0
2017-01-30 11:15:00,114.99,115.02,114.95,115.01,15420.0,107.3103,107.3383,107.2729,107.3289,15420.0
2017-01-30 11:20:00,115.03,115.05,114.99,114.99,9851.0,107.3476,107.3663,107.3103,107.3103,9851.0
2017-01-30 11:25:00,114.99,115.01,114.94,114.94,5298.0,107.3103,107.3289,107.2636,107.2636,5298.0
2017-01-30 11:30:00,114.95,114.97,114.92,114.92,4606.0,107.2729,107.2916,107.2449,107.2449,4606.0
2017-01-30 11:35:00,114.92,115.03,114.92,115.03,4404.0,107.2449,107.3476,107.2449,107.3476,4404.0
2017-01-30 11:40:00,115.04,115.07,115.03,115.05,8693.0,107.3569,107.3849,107.3476,107.3663,8693.0
2017-01-30 11:45:00,115.06,115.11,115.06,115.09,6071.0,107.3756,107.4223,107.3756,107.4036,6071.0
2017-01-30 11:50:00,115.1,115.11,115.03,115.05,11091.0,107.4129,107.4223,107.3476,107.3663,11091.0
2017-01-30 11:55:00,115.05,115.11,115.05,115.1,6660.0,107.3663,107.4223,107.3663,107.4129,6660.0
2017-01-30 12:00:00,115.1,115.11,115.07,115.1,6867.0,107.4129,107.4223,107.3849,107.4129,6867.0
2017-01-30 12:05:00,115.09,115.15,115.08,115.12,12168.0,107.4036,107.4596,107.3943,107.4316,12168.0
2017-01-30 12:10:00,115.12,115.12,115.05,115.11,8486.0,107.4316,107.4316,107.3663,107.4223,8486.0
2017-01-30 12:15:00,115.11,115.12,115.09,115.12,19260.0,107.4223,107.4316,107.4036,107.4316,19260.0
2017-01-30 12:20:00,115.13,115.13,115.05,115.09,15720.0,107.4409,107.4409,107.3663,107.4036,15720.0
2017-01-30 12:25:00,115.11,115.13,115.08,115.08,26852.0,107.4223,107.4409,107.3943,107.3943,26852.0
2017-01-30 12:30:00,115.07,115.07,115.0,115.02,8748.0,107.3849,107.3849,107.3196,107.3383,8748.0
2017-01-30 12:35:00,115.03,115.05,115.01,115.04,7294.0,107.3476,107.3663,107.3289,107.3569,7294.0
2017-01-30 12:40:00,115.04,115.04,114.98,115.0,14266.0,107.3569,107.3569,107.3009,107.3196,14266.0
2017-01-30 12:45:00,115.0,115.01,114.98,114.98,13381.0,107.3196,107.3289,107.3009,107.3009,13381.0
2017-01-30 12:50:00,114.98,115.05,114.97,115.02,11797.0,107.3009,107.3663,107.2916,107.3383,11797.0
2017-01-30 12:55:00,115.01,115.03,114.99,115.03,5912.0,107.3289,107.3476,107.3103,107.3476,5912.0
2017-01-30 13:00:00,115.03,115.05,115.02,115.03,5133.0,107.3476,107.3663,107.3383,107.3476,5133.0
2017-01-30 13:05:00,115.04,115.11,115.02,115.11,8992.0,107.3569,107.4223,107.3383,107.4223,8992.0
2017-01-30 13:10:00,115.1,115.11,115.06,115.07,22569.0,107.4129,107.4223,107.3756,107.3849,22569.0
2017-01-30 13:15:00,115.07,115.07,115.02,115.02,14268.0,107.3849,107.3849,107.3383,107.3383,14268.0
2017-01-30 13:20:00,115.02,115.02,114.98,114.98,12695.0,107.3383,107.3383,107.3009,107.3009,12695.0
2017-01-30 13:25:00,114.98,115.04,114.98,115.04,8430.0,107.3009,107.3569,107.3009,107.3569,8430.0
2017-01-30 13:30:00,115.05,115.05,114.99,115.01,10031.0,107.3663,107.3663,107.3103,107.3289,10031.0
2017-01-30 13:35:00,115.02,115.02,114.97,114.99,10800.0,107.3383,107.3383,107.2916,107.3103,10800.0
2017-01-30 13:40:00,114.99,115.05,114.98,115.02,7971.0,107.3103,107.3663,107.3009,107.3383,7971.0
2017-01-30 13:45:00,115.01,115.02,114.99,115.02,19040.0,107.3289,107.3383,107.3103,107.3383,19040.0
2017-01-30 13:50:00,115.02,115.02,114.97,115.0,18034.0,107.3383,107.3383,107.2916,107.3196,18034.0
2017-01-30 13:55:00,115.01,115.03,114.99,115.02,35025.0,107.3289,107.3476,107.3103,107.3383,35025.0
2017-01-30 14:00:00,115.04,115.09,115.04,115.08,15797.0,107.3569,107.4036,107.3569,107.3943,15797.0
2017-01-30 14:05:00,115.07,115.11,115.05,115.11,9403.0,107.3849,107.4223,107.3663,107.4223,9403.0
2017-01-30 14:10:00,115.11,115.12,115.08,115.12,12425.0,107.4223,107.4316,107.3943,107.4316,12425.0
2017-01-30 14:15:00,115.12,115.13,115.09,115.12,18023.0,107.4316,107.4409,107.4036,107.4316,18023.0
2017-01-30 14:20:00,115.15,115.16,115.12,115.14,10856.0,107.4596,107.4689,107.4316,107.4503,10856.0
2017-01-30 14:25:00,115.15,115.24,115.15,115.23,11658.0,107.4596,107.5436,107.4596,107.5342,11658.0
2017-01-30 14:30:00,115.22,115.27,115.21,115.23,18032.0,107.5249,107.5716,107.5156,107.5342,18032.0
2017-01-30 14:35:00,115.23,115.24,115.21,115.22,55881.0,107.5342,107.5436,107.5156,107.5249,55881.0
2017-01-30 14:40:00,115.23,115.24,115.18,115.2,6941.0,107.5342,107.5436,107.4876,107.5062,6941.0
2017-01-30 14:45:00,115.22,115.23,115.17,115.19,18470.0,107.5249,107.5342,107.4782,107.4969,18470.0
2017-01-30 14:50:00,115.19,115.2,115.17,115.19,22165.0,107.4969,107.5062,107.4782,107.4969,22165.0
2017-01-30 14:55:00,115.2,115.28,115.19,115.27,38873.0,107.5062,107.5809,107.4969,107.5716,38873.0
2017-01-30 15:00:00,115.27,115.27,115.16,115.16,7342.0,107.5716,107.5716,107.4689,107.4689,7342.0
2017-01-30 15:05:00,115.17,115.2,115.14,115.18,6009.0,107.4782,107.5062,107.4503,107.4876,6009.0
2017-01-30 15:10:00,115.18,115.21,115.17,115.18,10116.0,107.4876,107.5156,107.4782,107.4876,10116.0
2017-01-30 15:15:00,115.18,115.19,115.14,115.18,35189.0,107.4876,107.4969,107.4503,107.4876,35189.0
2017-01-30 15:20:00,115.18,115.2,115.14,115.14,6763.0,107.4876,107.5062,107.4503,107.4503,6763.0
2017-01-30 15:25:00,115.15,115.19,115.14,115.17,10264.0,107.4596,107.4969,107.4503,107.4782,10264.0
2017-01-30 15:30:00,115.18,115.24,115.18,115.24,20290.0,107.4876,107.5436,107.4876,107.5436,20290.0
2017-01-30 15:35:00,115.22,115.22,115.16,115.17,7751.0,107.5249,107.5249,107.4689,107.4782,7751.0
2017-01-30 15:40:00,115.16,115.26,115.14,115.25,12868.0,107.4689,107.5622,107.4503,107.5529,12868.0
2017-01-30 15:45:00,115.26,115.33,115.26,115.33,23764.0,107.5622,107.6276,107.5622,107.6276,23764.0
2017-01-30 15:50:00,115.33,115.43,115.33,115.39,13885.0,107.6276,107.7209,107.6276,107.6836,13885.0
2017-01-30 15:55:00,115.39,115.44,115.39,115.4,65906.0,107.6836,107.7302,107.6836,107.6929,65906.0
2017-01-31 09:30:00,114.99,115.1,114.97,115.0,33101.0,107.3103,107.4129,107.2916,107.3196,33101.0
2017-01-31 09:35:00,115.06,115.12,115.02,115.02,1797.0,107.3756,107.4316,107.3383,107.3383,1797.0
2017-01-31 09:40:00,115.03,115.03,114.96,115.01,12532.0,107.3476,107.3476,107.2823,107.3289,12532.0
2017-01-31 09:45:00,114.95,115.11,114.95,115.11,10952.0,107.2729,107.4223,107.2729,107.4223,10952.0
2017-01-31 09:50:00,115.1,115.11,114.94,114.97,24391.0,107.4129,107.4223,107.2636,107.2916,24391.0
2017-01-31 09:55:00,114.96,115.04,114.94,115.04,15596.0,107.2823,107.3569,107.2636,107.3569,15596.0
2017-01-31 10:00:00,115.02,115.05,114.88,114.88,20772.0,107.3383,107.3663,107.2076,107.2076,20772.0
2017-01-31 10:05:00,114.9,115.04,114.89,114.96,47743.0,107.2263,107.3569,107.2169,107.2823,47743.0
2017-01-31 10:10:00,114.96,114.99,114.94,114.99,18707.0,107.2823,107.3103,107.2636,107.3103,18707.0
2017-01-31 10:15:00,115.0,115.13,115.0,115.12,16695.0,107.3196,107.4409,107.3196,107.4316,16695.0
2017-01-31 10:20:00,115.13,115.21,115.13,115.16,7646.0,107.4409,107.5156,107.4409,107.4689,7646.0
2017-01-31 10:25:00,115.17,115.21,115.07,115.08,9657.0,107.4782,107.5156,107.3849,107.3943,9657.0
2017-01-31 10:30:00,115.09,115.16,115.06,115.15,14182.0,107.4036,107.4689,107.3756,107.4596,14182.0
2017-01-31 10:35:00,115.14,115.19,115.07,115.07,12320.0,107.4503,107.4969,107.3849,107.3849,12320.0
2017-01-31 10:40:00,115.06,115.08,114.97,114.98,12443.0,107.3756,107.3943,107.2916,107.3009,12443.0
2017-01-31 10:45:00,114.99,115.02,114.91,114.91,26010.0,107.3103,107.3383,107.2356,107.2356,26010.0
2017-01-31 10:50:00,114.91,114.97,114.9,114.93,29166.0,107.2356,107.2916,107.2263,107.2543,29166.0
2017-01-31 10:55:00,114.96,115.01,114.93,114.95,12549.0,107.2823,107.3289,107.2543,107.2729,12549.0
2017-01-31 11:00:00,114.96,115.04,114.95,115.04,4787.0,107.2823,107.3569,107.2729,107.3569,4787.0
2017-01-31 11:05:00,115.03,115.06,114.99,114.99,7440.0,107.3476,107.3756,107.3103,107.3103,7440.0
2017-01-31 11:10:00,114.99,115.05,114.99,115.04,16362.0,107.3103,107.3663,107.3103,107.3569,16362.0
2017-01-31 11:15:00,115.06,115.07,115.01,115.03,8468.0,107.3756,107.3849,107.3289,107.3476,8468.0
2017-01-31 11:20:00,115.05,115.05,115.01,115.03,2718.0,107.3663,107.3663,107.3289,107.3476,2718.0
2017-01-31 11:25:00,115.02,115.02,114.93,114.93,4537.0,107.3383,107.3383,107.2543,107.2543,4537.0
2017-01-31 11:30:00,114.92,114.95,114.82,114.84,20110.0,107.2449,107.2729,107.1516,107.1703,20110.0
2017-01-31 11:35:00,114.83,114.89,114.81,114.89,9058.0,107.161,107.2169,107.1423,107.2169,9058.0
2017-01-31 11:40:00,114.85,114.9,114.85,114.89,96161.0,107.1796,107.2263,107.1796,107.2169,96161.0
2017-01-31 11:45:00,114.89,114.9,114.84,114.85,5970.0,107.2169,107.2263,107.1703,107.1796,5970.0
2017-01-31 11:50:00,114.85,114.91,114.85,114.91,6618.0,107.1796,107.2356,107.1796,107.2356,6618.0
2017-01-31 11:55:00,114.91,114.91,114.84,114.85,3254.0,107.2356,107.2356,107.1703,107.1796,3254.0
2017-01-31 12:00:00,114.84,114.86,114.83,114.83,2884.0,107.1703,107.189,107.161,107.161,2884.0
2017-01-31 12:05:00,114.83,114.9,114.82,114.89,11592.0,107.161,107.2263,107.1516,107.2169,11592.0
2017-01-31 12:10:00,114.88,114.91,114.85,114.9,11111.0,107.2076,107.2356,107.1796,107.2263,11111.0
2017-01-31 12:15:00,114.9,114.97,114.88,114.95,5664.0,107.2263,107.2916,107.2076,107.2729,5664.0
2017-01-31 12:20:00,114.94,114.98,114.93,114.97,5416.0,107.2636,107.3009,107.2543,107.2916,5416.0
2017-01-31 12:25:00,114.97,115.0,114.96,114.97,13196.0,107.2916,107.3196,107.2823,107.2916,13196.0
2017-01-31 12:30:00,114.98,114.99,114.93,114.95,8571.0,107.3009,107.3103,107.2543,107.2729,8571.0
2017-01-31 12:35:00,114.97,114.97,114.94,114.95,4763.0,107.2916,107.2916,107.2636,107.2729,4763.0
2017-01-31 12:40:00,114.93,115.03,114.93,115.02,4726.0,107.2543,107.3476,107.2543,107.3383,4726.0
2017-01-31 12:45:00,115.01,115.02,114.99,114.99,8339.0,107.3289,107.3383,107.3103,107.3103,8339.0
2017-01-31 12:50:00,114.99,115.03,114.99,115.02,4877.0,107.3103,107.3476,107.3103,107.3383,4877.0
2017-01-31 12:55:00,114.99,115.0,114.97,115.0,4343.0,107.3103,107.3196,107.2916,107.3196,4343.0
2017-01-31 13:00:00,115.0,115.02,114.95,114.97,6851.0,107.3196,107.3383,107.2729,107.2916,6851.0
2017-01-31 13:05:00,114.97,114.98,114.95,114.97,3197.0,107.2916,107.3009,107.2729,107.2916,3197.0
2017-01-31 13:10:00,114.98,114.98,114.87,114.9,5102.0,107.3009,107.3009,107.1983,107.2263,5102.0
2017-01-31 13:15:00,114.89,114.94,114.89,114.92,3234.0,107.2169,107.2636,107.2169,107.2449,3234.0
2017-01-31 13:20:00,114.92,114.98,114.91,114.97,5063.0,107.2449,107.3009,107.2356,107.2916,5063.0
2017-01-31 13:25:00,115.0,115.02,114.97,115.02,5008.0,107.3196,107.3383,107.2916,107.3383,5008.0
2017-01-31 13:30:00,115.03,115.05,114.99,115.0,8413.0,107.3476,107.3663,107.3103,107.3196,8413.0
2017-01-31 13:35:00,115.0,115.01,114.97,115.01,3217.0,107.3196,107.3289,107.2916,107.3289,3217.0
2017-01-31 13:40:00,115.0,115.0,114.95,114.97,3957.0,107.3196,107.3196,107.2729,107.2916,3957.0
2017-01-31 13:45:00,114.97,114.97,114.91,114.93,16085.0,107.2916,107.2916,107.2356,107.2543,16085.0
2017-01-31 13:50:00,114.93,114.95,114.9,114.93,12902.0,107.2543,107.2729,107.2263,107.2543,12902.0
2017-01-31 13:55:00,114.92,114.93,114.86,114.89,14405.0,107.2449,107.2543,107.189,107.2169,14405.0
2017-01-31 14:00:00,114.89,114.93,114.87,114.9,13937.0,107.2169,107.2543,107.1983,107.2263,13937.0
2017-01-31 14:05:00,114.89,114.92,114.86,114.91,11336.0,107.2169,107.2449,107.189,107.2356,11336.0
2017-01-31 14:10:00,114.9,114.95,114.9,114.93,7064.0,107.2263,107.2729,107.2263,107.2543,7064.0
2017-01-31 14:15:00,114.96,114.99,114.94,114.97,11935.0,107.2823,107.3103,107.2636,107.2916,11935.0
2017-01-31 14:20:00,114.98,115.03,114.98,115.02,5293.0,107.3009,107.3476,107.3009,107.3383,5293.0
2017-01-31 14:25:00,115.04,115.05,115.02,115.04,4645.0,107.3569,107.3663,107.3383,107.3569,4645.0
2017-01-31 14:30:00,115.04,115.04,114.99,114.99,15814.0,107.3569,107.3569,107.3103,107.3103,15814.0
2017-01-31 14:35:00,114.99,115.07,114.98,115.07,11740.0,107.3103,107.3849,107.3009,107.3849,11740.0
2017-01-31 14:40:00,115.08,115.13,115.05,115.12,12853.0,107.3943,107.4409,107.3663,107.4316,12853.0
2017-01-31 14:45:00,115.12,115.15,115.1,115.15,5247.0,107.4316,107.4596,107.4129,107.4596,5247.0
2017-01-31 14:50:00,115.14,115.15,115.12,115.13,7600.0,107.4503,107.4596,107.4316,107.4409,7600.0
2017-01-31 14:55:00,115.13,115.18,115.11,115.15,10260.0,107.4409,107.4876,107.4223,107.4596,10260.0
2017-01-31 15:00:00,115.16,115.22,115.15,115.19,17940.0,107.4689,107.5249,107.4596,107.4969,17940.0
2017-01-31 15:05:00,115.17,115.2,115.16,115.17,27240.0,107.4782,107.5062,107.4689,107.4782,27240.0
2017-01-31 15:10:00,115.18,115.25,115.17,115.24,21307.0,107.4876,107.5529,107.4782,107.5436,21307.0
2017-01-31 15:15:00,115.25,115.25,115.21,115.22,7347.0,107.5529,107.5529,107.5156,107.5249,7347.0
2017-01-31 15:20:00,115.22,115.3,115.22,115.27,12412.0,107.5249,107.5996,107.5249,107.5716,12412.0
2017-01-31 15:25:00,115.27,115.28,115.23,115.24,5310.0,107.5716,107.5809,107.5342,107.5436,5310.0
2017-01-31 15:30:00,115.24,115.32,115.24,115.32,13647.0,107.5436,107.6182,107.5436,107.6182,13647.0
2017-01-31 15:35:00,115.3,115.33,115.29,115.32,8383.0,107.5996,107.6276,107.5902,107.6182,8383.0
2017-01-31 15:40:00,115.31,115.37,115.3,115.36,16773.0,107.6089,107.6649,107.5996,107.6556,16773.0
2017-01-31 15:45:00,115.37,115.42,115.35,115.35,19018.0,107.6649,107.7116,107.6462,107.6462,19018.0
2017-01-31 15:50:00,115.35,115.37,115.32,115.33,9781.0,107.6462,107.6649,107.6182,107.6276,9781.0
2017-01-31 15:55:00,115.33,115.41,115.32,115.41,10597.0,107.6276,107.7022,107.6182,107.7022,10597.0
2017-02-01 09:30:00,115.94,116.02,115.94,116.02,28188.0,108.1968,108.2715,108.1968,108.2715,28188.0
2017-02-01 09:35:00,116.02,116.07,115.99,115.99,5666.0,108.2715,108.3181,108.2435,108.2435,5666.0
2017-02-01 09:40:00,115.97,116.04,115.97,116.01,12720.0,108.2248,108.2901,108.2248,108.2621,12720.0
2017-02-01 09:45:00,115.99,116.02,115.96,115.99,7772.0,108.2435,108.2715,108.2155,108.2435,7772.0
2017-02-01 09:50:00,115.97,115.97,115.91,115.92,6016.0,108.2248,108.2248,108.1688,108.1782,6016.0
2017-02-01 09:55:00,115.93,115.95,115.89,115.9,4277.0,108.1875,108.2062,108.1502,108.1595,4277.0
2017-02-01 10:00:00,115.89,115.92,115.85,115.86,9777.0,108.1502,108.1782,108.1128,108.1222,9777.0
2017-02-01 10:05:00,115.88,115.88,115.69,115.76,11119.0,108.1408,108.1408,107.9635,108.0288,11119.0
2017-02-01 10:10:00,115.76,115.76,115.65,115.65,7915.0,108.0288,108.0288,107.9262,107.9262,7915.0
2017-02-01 10:15:00,115.66,115.73,115.66,115.73,8268.0,107.9355,108.0008,107.9355,108.0008,8268.0
2017-02-01 10:20:00,115.73,115.77,115.71,115.71,8748.0,108.0008,108.0382,107.9822,107.9822,8748.0
2017-02-01 10:25:00,115.72,115.76,115.7,115.73,13257.0,107.9915,108.0288,107.9729,108.0008,13257.0
2017-02-01 10:30:00,115.74,115.74,115.7,115.71,18032.0,108.0102,108.0102,107.9729,107.9822,18032.0
2017-02-01 10:35:00,115.68,115.71,115.47,115.5,14914.0,107.9542,107.9822,107.7582,107.7862,14914.0
2017-02-01 10:40:00,115.5,115.55,115.48,115.54,4392.0,107.7862,107.8329,107.7675,107.8235,4392.0
2017-02-01 10:45:00,115.54,115.55,115.47,115.53,7059.0,107.8235,107.8329,107.7582,107.8142,7059.0
2017-02-01 10:50:00,115.54,115.58,115.52,115.58,7516.0,107.8235,107.8609,107.8049,107.8609,7516.0
2017-02-01 10:55:00,115.58,115.6,115.44,115.48,8091.0,107.8609,107.8795,107.7302,107.7675,8091.0
2017-02-01 11:00:00,115.49,115.57,115.49,115.57,9720.0,107.7769,107.8515,107.7769,107.8515,9720.0
2017-02-01 11:05:00,115.55,115.6,115.51,115.57,9622.0,107.8329,107.8795,107.7955,107.8515,9622.0
2017-02-01 11:10:00,115.56,115.61,115.53,115.55,7664.0,107.8422,107.8889,107.8142,107.8329,7664.0
2017-02-01 11:15:00,115.54,115.57,115.53,115.54,8915.0,107.8235,107.8515,107.8142,107.8235,8915.0
2017-02-01 11:20:00,115.55,115.56,115.51,115.55,5546.0,107.8329,107.8422,107.7955,107.8329,5546.0
2017-02-01 11:25:00,115.54,115.54,115.46,115.48,7955.0,107.8235,107.8235,107.7489,107.7675,7955.0
2017-02-01 11:30:00,115.48,115.51,115.47,115.49,5816.0,107.7675,107.7955,107.7582,107.7769,5816.0
2017-02-01 11:35:00,115.49,115.53,115.47,115.52,10882.0,107.7769,107.8142,107.7582,107.8049,10882.0
2017-02-01 11:40:00,115.53,115.54,115.5,115.52,3818.0,107.8142,107.8235,107.7862,107.8049,3818.0
2017-02-01 11:45:00,115.53,115.54,115.41,115.43,37988.0,107.8142,107.8235,107.7022,107.7209,37988.0
2017-02-01 11:50:00,115.43,115.48,115.38,115.48,20769.0,107.7209,107.7675,107.6742,107.7675,20769.0
2017-02-01 11:55:00,115.44,115.52,115.43,115.52,6643.0,107.7302,107.8049,107.7209,107.8049,6643.0
2017-02-01 12:00:00,115.54,115.56,115.53,115.56,5257.0,107.8235,107.8422,107.8142,107.8422,5257.0
2017-02-01 12:05:00,115.59,115.6,115.56,115.58,1095.0,107.8702,107.8795,107.8422,107.8609,1095.0
2017-02-01 12:10:00,115.59,115.63,115.57,115.59,4333.0,107.8702,107.9075,107.8515,107.8702,4333.0
2017-02-01 12:15:00,115.59,115.59,115.56,115.57,2009.0,107.8702,107.8702,107.8422,107.8515,2009.0
2017-02-01 12:20:00,115.54,115.57,115.53,115.54,2508.0,107.8235,107.8515,107.8142,107.8235,2508.0
2017-02-01 12:25:00,115.55,115.58,115.53,115.58,6871.0,107.8329,107.8609,107.8142,107.8609,6871.0
2017-02-01 12:30:00,115.62,115.67,115.61,115.65,5472.0,107.8982,107.9449,107.8889,107.9262,5472.0
2017-02-01 12:35:00,115.65,115.67,115.63,115.67,2540.0,107.9262,107.9449,107.9075,107.9449,2540.0
2017-02-01 12:40:00,115.69,115.71,115.67,115.68,7036.0,107.9635,107.9822,107.9449,107.9542,7036.0
2017-02-01 12:45:00,115.68,115.7,115.68,115.68,7431.0,107.9542,107.9729,107.9542,107.9542,7431.0
2017-02-01 12:50:00,115.67,115.7,115.67,115.67,5439.0,107.9449,107.9729,107.9449,107.9449,5439.0
2017-02-01 12:55:00,115.67,115.68,115.66,115.67,3778.0,107.9449,107.9542,107.9355,107.9449,3778.0
2017-02-01 13:00:00,115.66,115.68,115.64,115.68,1380.0,107.9355,107.9542,107.9169,107.9542,1380.0
2017-02-01 13:05:00,115.7,115.74,115.69,115.73,2767.0,107.9729,108.0102,107.9635,108.0008,2767.0
2017-02-01 13:10:00,115.72,115.73,115.7,115.71,3456.0,107.9915,108.0008,107.9729,107.9822,3456.0
2017-02-01 13:15:00,115.72,115.73,115.68,115.7,3235.0,107.9915,108.0008,107.9542,107.9729,3235.0
2017-02-01 13:20:00,115.71,115.71,115.67,115.68,7914.0,107.9822,107.9822,107.9449,107.9542,7914.0
2017-02-01 13:25:00,115.67,115.67,115.63,115.65,8869.0,107.9449,107.9449,107.9075,107.9262,8869.0
2017-02-01 13:30:00,115.64,115.66,115.64,115.64,3626.0,107.9169,107.9355,107.9169,107.9169,3626.0
2017-02-01 13:35:00,115.66,115.66,115.61,115.61,20011.0,107.9355,107.9355,107.8889,107.8889,20011.0
2017-02-01 13:40:00,115.61,115.69,115.61,115.68,16253.0,107.8889,107.9635,107.8889,107.9542,16253.0
2017-02-01 13:45:00,115.67,115.68,115.66,115.67,10810.0,107.9449,107.9542,107.9355,107.9449,10810.0
2017-02-01 13:50:00,115.66,115.67,115.59,115.59,16080.0,107.9355,107.9449,107.8702,107.8702,16080.0
2017-02-01 13:55:00,115.61,115.62,115.48,115.56,102106.0,107.8889,107.8982,107.7675,107.8422,102106.0
2017-02-01 14:00:00,115.55,115.68,115.5,115.56,18731.0,107.8329,107.9542,107.7862,107.8422,18731.0
2017-02-01 14:05:00,115.59,115.77,115.57,115.7,18676.0,107.8702,108.0382,107.8515,107.9729,18676.0
2017-02-01 14:10:00,115.7,115.87,115.7,115.86,12443.0,107.9729,108.1315,107.9729,108.1222,12443.0
2017-02-01 14:15:00,115.87,115.91,115.77,115.89,19441.0,108.1315,108.1688,108.0382,108.1502,19441.0
2017-02-01 14:20:00,115.89,115.91,115.79,115.84,23396.0,108.1502,108.1688,108.0568,108.1035,23396.0
2017-02-01 14:25:00,115.87,115.91,115.85,115.85,8910.0,108.1315,108.1688,108.1128,108.1128,8910.0
2017-02-01 14:30:00,115.86,115.86,115.71,115.71,18224.0,108.1222,108.1222,107.9822,107.9822,18224.0
2017-02-01 14:35:00,115.7,115.75,115.68,115.72,14219.0,107.9729,108.0195,107.9542,107.9915,14219.0
2017-02-01 14:40:00,115.73,115.73,115.63,115.68,23925.0,108.0008,108.0008,107.9075,107.9542,23925.0
2017-02-01 14:45:00,115.67,115.71,115.65,115.68,37740.0,107.9449,107.9822,107.9262,107.9542,37740.0
2017-02-01 14:50:00,115.69,115.69,115.62,115.69,31303.0,107.9635,107.9635,107.8982,107.9635,31303.0
2017-02-01 14:55:00,115.69,115.75,115.64,115.74,21690.0,107.9635,108.0195,107.9169,108.0102,21690.0
2017-02-01 15:00:00,115.78,115.79,115.75,115.79,15652.0,108.0475,108.0568,108.0195,108.0568,15652.0
2017-02-01 15:05:00,115.8,115.83,115.75,115.78,12254.0,108.0662,108.0942,108.0195,108.0475,12254.0
2017-02-01 15:10:00,115.76,115.82,115.76,115.81,4830.0,108.0288,108.0848,108.0288,108.0755,4830.0
2017-02-01 15:15:00,115.81,115.85,115.78,115.8,15025.0,108.0755,108.1128,108.0475,108.0662,15025.0
2017-02-01 15:20:00,115.82,115.87,115.81,115.85,10768.0,108.0848,108.1315,108.0755,108.1128,10768.0
2017-02-01 15:25:00,115.86,115.91,115.86,115.9,6920.0,108.1222,108.1688,108.1222,108.1595,6920.0
2017-02-01 15:30:00,115.9,115.92,115.89,115.92,4057.0,108.1595,108.1782,108.1502,108.1782,4057.0
2017-02-01 15:35:00,115.92,115.94,115.89,115.93,13217.0,108.1782,108.1968,108.1502,108.1875,13217.0
2017-02-01 15:40:00,115.93,115.97,115.93,115.97,6699.0,108.1875,108.2248,108.1875,108.2248,6699.0
2017-02-01 15:45:00,115.96,115.97,115.88,115.93,22526.0,108.2155,108.2248,108.1408,108.1875,22526.0
2017-02-01 15:50:00,115.93,115.93,115.88,115.88,29046.0,108.1875,108.1875,108.1408,108.1408,29046.0
2017-02-01 15:55:00,115.9,115.92,115.86,115.86,15940.0,108.1595,108.1782,108.1222,108.1222,15940.0
2017-02-02 09:30:00,115.72,115.74,115.52,115.67,18610.0,107.9915,108.0102,107.8049,107.9449,18610.0
2017-02-02 09:35:00,115.66,115.76,115.54,115.73,97550.0,107.9355,108.0288,107.8235,108.0008,97550.0
2017-02-02 09:40:00,115.7,115.83,115.67,115.82,6377.0,107.9729,108.0942,107.9449,108.0848,6377.0
2017-02-02 09:45:00,115.78,115.9,115.77,115.9,4165.0,108.0475,108.1595,108.0382,108.1595,4165.0
2017-02-02 09:50:00,115.88,115.89,115.83,115.86,8392.0,108.1408,108.1502,108.0942,108.1222,8392.0
2017-02-02 09:55:00,115.85,116.0,115.83,116.0,14775.0,108.1128,108.2528,108.0942,108.2528,14775.0
2017-02-02 10:00:00,115.96,115.96,115.87,115.88,7867.0,108.2155,108.2155,108.1315,108.1408,7867.0
2017-02-02 10:05:00,115.9,115.94,115.87,115.94,6625.0,108.1595,108.1968,108.1315,108.1968,6625.0
2017-02-02 10:10:00,115.97,116.04,115.96,116.04,2026.0,108.2248,108.2901,108.2155,108.2901,2026.0
2017-02-02 10:15:00,116.05,116.07,116.01,116.01,5604.0,108.2995,108.3181,108.2621,108.2621,5604.0
2017-02-02 10:20:00,116.0,116.02,115.94,115.95,10475.0,108.2528,108.2715,108.1968,108.2062,10475.0
2017-02-02 10:25:00,115.96,116.01,115.95,115.96,8878.0,108.2155,108.2621,108.2062,108.2155,8878.0
2017-02-02 10:30:00,115.96,116.02,115.96,116.0,8577.0,108.2155,108.2715,108.2155,108.2528,8577.0
2017-02-02 10:35:00,116.01,116.01,115.94,115.95,3623.0,108.2621,108.2621,108.1968,108.2062,3623.0
2017-02-02 10:40:00,115.98,116.03,115.97,116.02,10180.0,108.2342,108.2808,108.2248,108.2715,10180.0
2017-02-02 10:45:00,116.02,116.09,115.99,116.08,8879.0,108.2715,108.3368,108.2435,108.3275,8879.0
2017-02-02 10:50:00,116.09,116.09,116.03,116.05,1782.0,108.3368,108.3368,108.2808,108.2995,1782.0
2017-02-02 10:55:00,116.07,116.22,116.06,116.21,9604.0,108.3181,108.4581,108.3088,108.4488,9604.0
2017-02-02 11:00:00,116.25,116.27,116.2,116.24,5333.0,108.4861,108.5048,108.4395,108.4768,5333.0
2017-02-02 11:05:00,116.21,116.22,116.17,116.18,7828.0,108.4488,108.4581,108.4115,108.4208,7828.0
2017-02-02 11:10:00,116.2,116.22,116.15,116.16,6184.0,108.4395,108.4581,108.3928,108.4021,6184.0
2017-02-02 11:15:00,116.14,116.18,116.14,116.17,6428.0,108.3835,108.4208,108.3835,108.4115,6428.0
2017-02-02 11:20:00,116.18,116.21,116.16,116.2,10380.0,108.4208,108.4488,108.4021,108.4395,10380.0
2017-02-02 11:25:00,116.18,116.21,116.13,116.14,3692.0,108.4208,108.4488,108.3741,108.3835,3692.0
2017-02-02 11:30:00,116.13,116.14,116.09,116.11,11863.0,108.3741,108.3835,108.3368,108.3555,11863.0
2017-02-02 11:35:00,116.11,116.14,116.08,116.1,9850.0,108.3555,108.3835,108.3275,108.3461,9850.0
2017-02-02 11:40:00,116.08,116.13,116.08,116.09,4240.0,108.3275,108.3741,108.3275,108.3368,4240.0
2017-02-02 11:45:00,116.07,116.1,115.97,116.01,5477.0,108.3181,108.3461,108.2248,108.2621,5477.0
2017-02-02 11:50:00,115.97,115.98,115.89,115.93,3547.0,108.2248,108.2342,108.1502,108.1875,3547.0
2017-02-02 11:55:00,115.91,115.91,115.82,115.82,8544.0,108.1688,108.1688,108.0848,108.0848,8544.0
2017-02-02 12:00:00,115.83,115.86,115.78,115.83,8491.0,108.0942,108.1222,108.0475,108.0942,8491.0
2017-02-02 12:05:00,115.84,115.89,115.84,115.85,4539.0,108.1035,108.1502,108.1035,108.1128,4539.0
2017-02-02 12:10:00,115.85,115.89,115.83,115.85,5696.0,108.1128,108.1502,108.0942,108.1128,5696.0
2017-02-02 12:15:00,115.85,115.88,115.84,115.87,21021.0,108.1128,108.1408,108.1035,108.1315,21021.0
2017-02-02 12:20:00,115.88,115.91,115.86,115.88,4927.0,108.1408,108.1688,108.1222,108.1408,4927.0
2017-02-02 12:25:00,115.87,115.92,115.87,115.92,18438.0,108.1315,108.1782,108.1315,108.1782,18438.0
2017-02-02 12:30:00,115.91,115.93,115.89,115.93,16657.0,108.1688,108.1875,108.1502,108.1875,16657.0
2017-02-02 12:35:00,115.93,115.95,115.91,115.95,5526.0,108.1875,108.2062,108.1688,108.2062,5526.0
2017-02-02 12:40:00,115.95,115.99,115.95,115.97,5655.0,108.2062,108.2435,108.2062,108.2248,5655.0
2017-02-02 12:45:00,115.99,116.04,115.99,116.03,9958.0,108.2435,108.2901,108.2435,108.2808,9958.0
2017-02-02 12:50:00,116.03,116.03,115.98,115.99,7122.0,108.2808,108.2808,108.2342,108.2435,7122.0
2017-02-02 12:55:00,115.98,116.0,115.96,115.98,4014.0,108.2342,108.2528,108.2155,108.2342,4014.0
2017-02-02 13:00:00,115.98,115.99,115.94,115.94,2790.0,108.2342,108.2435,108.1968,108.1968,2790.0
2017-02-02 13:05:00,115.94,115.96,115.93,115.95,3489.0,108.1968,108.2155,108.1875,108.2062,3489.0
2017-02-02 13:10:00,115.96,115.97,115.94,115.97,4564.0,108.2155,108.2248,108.1968,108.2248,4564.0
2017-02-02 13:15:00,115.96,115.96,115.92,115.93,7038.0,108.2155,108.2155,108.1782,108.1875,7038.0
2017-02-02 13:20:00,115.91,115.93,115.89,115.89,4868.0,108.1688,108.1875,108.1502,108.1502,4868.0
2017-02-02 13:25:00,115.89,115.89,115.85,115.86,2526.0,108.1502,108.1502,108.1128,108.1222,2526.0
2017-02-02 13:30:00,115.86,115.88,115.84,115.87,5783.0,108.1222,108.1408,108.1035,108.1315,5783.0
2017-02-02 13:35:00,115.86,115.88,115.85,115.88,3047.0,108.1222,108.1408,108.1128,108.1408,3047.0
2017-02-02 13:40:00,115.92,116.06,115.92,116.05,3889.0,108.1782,108.3088,108.1782,108.2995,3889.0
2017-02-02 13:45:00,116.05,116.08,116.01,116.04,15738.0,108.2995,108.3275,108.2621,108.2901,15738.0
2017-02-02 13:50:00,116.05,116.09,116.05,116.09,6481.0,108.2995,108.3368,108.2995,108.3368,6481.0
2017-02-02 13:55:00,116.1,116.1,116.04,116.05,14530.0,108.3461,108.3461,108.2901,108.2995,14530.0
2017-02-02 14:00:00,116.04,116.04,115.99,116.02,15670.0,108.2901,108.2901,108.2435,108.2715,15670.0
2017-02-02 14:05:00,116.0,116.02,115.99,116.0,13725.0,108.2528,108.2715,108.2435,108.2528,13725.0
2017-02-02 14:10:00,116.0,116.02,115.98,115.99,14322.0,108.2528,108.2715,108.2342,108.2435,14322.0
2017-02-02 14:15:00,115.99,116.01,115.92,115.92,6046.0,108.2435,108.2621,108.1782,108.1782,6046.0
2017-02-02 14:20:00,115.89,115.91,115.84,115.87,7824.0,108.1502,108.1688,108.1035,108.1315,7824.0
2017-02-02 14:25:00,115.88,115.88,115.82,115.83,12227.0,108.1408,108.1408,108.0848,108.0942,12227.0
2017-02-02 14:30:00,115.8,115.82,115.78,115.79,18947.0,108.0662,108.0848,108.0475,108.0568,18947.0
2017-02-02 14:35:00,115.79,115.86,115.76,115.86,23038.0,108.0568,108.1222,108.0288,108.1222,23038.0
2017-02-02 14:40:00,115.86,115.88,115.82,115.88,7043.0,108.1222,108.1408,108.0848,108.1408,7043.0
2017-02-02 14:45:00,115.89,115.89,115.76,115.77,21804.0,108.1502,108.1502,108.0288,108.0382,21804.0
2017-02-02 14:50:00,115.78,115.82,115.77,115.81,10991.0,108.0475,108.0848,108.0382,108.0755,10991.0
2017-02-02 14:55:00,115.81,115.85,115.81,115.83,39095.0,108.0755,108.1128,108.0755,108.0942,39095.0
2017-02-02 15:00:00,115.84,115.86,115.82,115.84,12402.0,108.1035,108.1222,108.0848,108.1035,12402.0
2017-02-02 15:05:00,115.84,115.91,115.84,115.87,7582.0,108.1035,108.1688,108.1035,108.1315,7582.0
2017-02-02 15:10:00,115.88,115.92,115.87,115.89,7287.0,108.1408,108.1782,108.1315,108.1502,7287.0
2017-02-02 15:15:00,115.87,115.91,115.84,115.91,7023.0,108.1315,108.1688,108.1035,108.1688,7023.0
2017-02-02 15:20:00,115.92,115.98,115.92,115.96,20036.0,108.1782,108.2342,108.1782,108.2155,20036.0
2017-02-02 15:25:00,115.95,116.01,115.95,116.0,35713.0,108.2062,108.2621,108.2062,108.2528,35713.0
2017-02-02 15:30:00,116.0,116.02,115.98,116.02,24375.0,108.2528,108.2715,108.2342,108.2715,24375.0
2017-02-02 15:35:00,116.01,116.01,115.93,115.94,27014.0,108.2621,108.2621,108.1875,108.1968,27014.0
2017-02-02 15:40:00,115.94,116.01,115.94,116.01,9614.0,108.1968,108.2621,108.1968,108.2621,9614.0
2017-02-02 15:45:00,116.01,116.04,115.99,116.04,21420.0,108.2621,108.2901,108.2435,108.2901,21420.0
2017-02-02 15:50:00,116.04,116.06,116.01,116.02,19172.0,108.2901,108.3088,108.2621,108.2715,19172.0
2017-02-02 15:55:00,116.02,116.03,115.98,116.0,22638.0,108.2715,108.2808,108.2342,108.2528,22638.0
2017-02-03 09:30:00,116.31,116.49,116.26,116.36,19675.0,108.5421,108.7101,108.4955,108.5888,19675.0
2017-02-03 09:35:00,116.41,116.47,116.36,116.46,9988.0,108.6354,108.6914,108.5888,108.6821,9988.0
2017-02-03 09:40:00,116.48,116.48,116.34,116.34,1493.0,108.7008,108.7008,108.5701,108.5701,1493.0
2017-02-03 09:45:00,116.38,116.47,116.37,116.44,5401.0,108.6074,108.6914,108.5981,108.6634,5401.0
2017-02-03 09:50:00,116.43,116.44,116.38,116.41,7648.0,108.6541,108.6634,108.6074,108.6354,7648.0
2017-02-03 09:55:00,116.41,116.42,116.35,116.35,9557.0,108.6354,108.6448,108.5794,108.5794,9557.0
2017-02-03 10:00:00,116.37,116.49,116.37,116.44,4428.0,108.5981,108.7101,108.5981,108.6634,4428.0
2017-02-03 10:05:00,116.42,116.48,116.42,116.48,8995.0,108.6448,108.7008,108.6448,108.7008,8995.0
2017-02-03 10:10:00,116.47,116.52,116.45,116.51,8590.0,108.6914,108.7381,108.6728,108.7288,8590.0
2017-02-03 10:15:00,116.51,116.55,116.48,116.52,8294.0,108.7288,108.7661,108.7008,108.7381,8294.0
2017-02-03 10:20:00,116.56,116.58,116.49,116.54,8035.0,108.7754,108.7941,108.7101,108.7568,8035.0
2017-02-03 10:25:00,116.57,116.68,116.57,116.59,5283.0,108.7847,108.8874,108.7847,108.8034,5283.0
2017-02-03 10:30:00,116.59,116.6,116.54,116.54,6299.0,108.8034,108.8127,108.7568,108.7568,6299.0
2017-02-03 10:35:00,116.53,116.57,116.51,116.52,4503.0,108.7474,108.7847,108.7288,108.7381,4503.0
2017-02-03 10:40:00,116.54,116.57,116.54,116.57,5307.0,108.7568,108.7847,108.7568,108.7847,5307.0
2017-02-03 10:45:00,116.56,116.64,116.55,116.64,11001.0,108.7754,108.8501,108.7661,108.8501,11001.0
2017-02-03 10:50:00,116.66,116.66,116.58,116.58,4740.0,108.8687,108.8687,108.7941,108.7941,4740.0
2017-02-03 10:55:00,116.58,116.62,116.57,116.6,10876.0,108.7941,108.8314,108.7847,108.8127,10876.0
2017-02-03 11:00:00,116.61,116.68,116.61,116.68,2044.0,108.8221,108.8874,108.8221,108.8874,2044.0
2017-02-03 11:05:00,116.68,116.74,116.68,116.7,4536.0,108.8874,108.9434,108.8874,108.9061,4536.0
2017-02-03 11:10:00,116.7,116.73,116.66,116.67,4806.0,108.9061,108.9341,108.8687,108.8781,4806.0
2017-02-03 11:15:00,116.66,116.68,116.64,116.65,4253.0,108.8687,108.8874,108.8501,108.8594,4253.0
2017-02-03 11:20:00,116.66,116.69,116.55,116.59,5507.0,108.8687,108.8967,108.7661,108.8034,5507.0
2017-02-03 11:25:00,116.59,116.64,116.57,116.61,3869.0,108.8034,108.8501,108.7847,108.8221,3869.0
2017-02-03 11:30:00,116.59,116.62,116.58,116.59,9475.0,108.8034,108.8314,108.7941,108.8034,9475.0
2017-02-03 11:35:00,116.57,116.57,116.54,116.57,5085.0,108.7847,108.7847,108.7568,108.7847,5085.0
2017-02-03 11:40:00,116.55,116.57,116.5,116.51,5122.0,108.7661,108.7847,108.7194,108.7288,5122.0
2017-02-03 11:45:00,116.52,116.53,116.49,116.53,8352.0,108.7381,108.7474,108.7101,108.7474,8352.0
2017-02-03 11:50:00,116.54,116.58,116.54,116.55,11573.0,108.7568,108.7941,108.7568,108.7661,11573.0
2017-02-03 11:55:00,116.56,116.57,116.52,116.56,13127.0,108.7754,108.7847,108.7381,108.7754,13127.0
2017-02-03 12:00:00,116.58,116.63,116.56,116.63,7871.0,108.7941,108.8407,108.7754,108.8407,7871.0
2017-02-03 12:05:00,116.62,116.63,116.6,116.62,3335.0,108.8314,108.8407,108.8127,108.8314,3335.0
2017-02-03 12:10:00,116.63,116.64,116.6,116.61,22659.0,108.8407,108.8501,108.8127,108.8221,22659.0
2017-02-03 12:15:00,116.61,116.63,116.61,116.62,845.0,108.8221,108.8407,108.8221,108.8314,845.0
2017-02-03 12:20:00,116.63,116.67,116.62,116.67,4618.0,108.8407,108.8781,108.8314,108.8781,4618.0
2017-02-03 12:25:00,116.67,116.67,116.62,116.63,2903.0,108.8781,108.8781,108.8314,108.8407,2903.0
2017-02-03 12:30:00,116.63,116.66,116.63,116.65,4164.0,108.8407,108.8687,108.8407,108.8594,4164.0
2017-02-03 12:35:00,116.64,116.64,116.62,116.64,1208.0,108.8501,108.8501,108.8314,108.8501,1208.0
2017-02-03 12:40:00,116.63,116.64,116.62,116.64,7379.0,108.8407,108.8501,108.8314,108.8501,7379.0
2017-02-03 12:45:00,116.62,116.65,116.61,116.64,2285.0,108.8314,108.8594,108.8221,108.8501,2285.0
2017-02-03 12:50:00,116.65,116.66,116.63,116.64,3737.0,108.8594,108.8687,108.8407,108.8501,3737.0
2017-02-03 12:55:00,116.63,116.63,116.6,116.62,3039.0,108.8407,108.8407,108.8127,108.8314,3039.0
2017-02-03 13:00:00,116.62,116.62,116.6,116.61,12858.0,108.8314,108.8314,108.8127,108.8221,12858.0
2017-02-03 13:05:00,116.6,116.6,116.56,116.57,14130.0,108.8127,108.8127,108.7754,108.7847,14130.0
2017-02-03 13:10:00,116.56,116.62,116.55,116.61,12843.0,108.7754,108.8314,108.7661,108.8221,12843.0
2017-02-03 13:15:00,116.6,116.64,116.6,116.63,3850.0,108.8127,108.8501,108.8127,108.8407,3850.0
2017-02-03 13:20:00,116.62,116.63,116.6,116.62,16896.0,108.8314,108.8407,108.8127,108.8314,16896.0
2017-02-03 13:25:00,116.63,116.63,116.61,116.62,6891.0,108.8407,108.8407,108.8221,108.8314,6891.0
2017-02-03 13:30:00,116.62,116.64,116.59,116.63,7476.0,108.8314,108.8501,108.8034,108.8407,7476.0
2017-02-03 13:35:00,116.63,116.63,116.55,116.57,4792.0,108.8407,108.8407,108.7661,108.7847,4792.0
2017-02-03 13:40:00,116.58,116.58,116.54,116.56,10031.0,108.7941,108.7941,108.7568,108.7754,10031.0
2017-02-03 13:45:00,116.56,116.57,116.53,116.55,94395.0,108.7754,108.7847,108.7474,108.7661,94395.0
2017-02-03 13:50:00,116.55,116.61,116.54,116.6,14198.0,108.7661,108.8221,108.7568,108.8127,14198.0
2017-02-03 13:55:00,116.59,116.6,116.56,116.57,4652.0,108.8034,108.8127,108.7754,108.7847,4652.0
2017-02-03 14:00:00,116.58,116.59,116.58,116.59,557.0,108.7941,108.8034,108.7941,108.8034,557.0
2017-02-03 14:05:00,116.61,116.62,116.58,116.59,8484.0,108.8221,108.8314,108.7941,108.8034,8484.0
2017-02-03 14:10:00,116.6,116.63,116.59,116.61,10566.0,108.8127,108.8407,108.8034,108.8221,10566.0
2017-02-03 14:15:00,116.62,116.64,116.61,116.62,8261.0,108.8314,108.8501,108.8221,108.8314,8261.0
2017-02-03 14:20:00,116.6,116.63,116.6,116.62,10593.0,108.8127,108.8407,108.8127,108.8314,10593.0
2017-02-03 14:25:00,116.62,116.62,116.58,116.6,3081.0,108.8314,108.8314,108.7941,108.8127,3081.0
2017-02-03 14:30:00,116.6,116.62,116.59,116.61,12305.0,108.8127,108.8314,108.8034,108.8221,12305.0
2017-02-03 14:35:00,116.61,116.63,116.6,116.63,12283.0,108.8221,108.8407,108.8127,108.8407,12283.0
2017-02-03 14:40:00,116.63,116.65,116.62,116.63,35529.0,108.8407,108.8594,108.8314,108.8407,35529.0
2017-02-03 14:45:00,116.64,116.65,116.61,116.62,6465.0,108.8501,108.8594,108.8221,108.8314,6465.0
2017-02-03 14:50:00,116.62,116.63,116.61,116.61,10324.0,108.8314,108.8407,108.8221,108.8221,10324.0
2017-02-03 14:55:00,116.61,116.62,116.59,116.62,6996.0,108.8221,108.8314,108.8034,108.8314,6996.0
2017-02-03 15:00:00,116.62,116.64,116.6,116.63,18632.0,108.8314,108.8501,108.8127,108.8407,18632.0
2017-02-03 15:05:00,116.63,116.67,116.63,116.67,15711.0,108.8407,108.8781,108.8407,108.8781,15711.0
2017-02-03 15:10:00,116.67,116.68,116.65,116.68,11063.0,108.8781,108.8874,108.8594,108.8874,11063.0
2017-02-03 15:15:00,116.68,116.7,116.67,116.67,5518.0,108.8874,108.9061,108.8781,108.8781,5518.0
2017-02-03 15:20:00,116.68,116.68,116.62,116.62,12270.0,108.8874,108.8874,108.8314,108.8314,12270.0
2017-02-03 15:25:00,116.62,116.62,116.59,116.61,5588.0,108.8314,108.8314,108.8034,108.8221,5588.0
2017-02-03 15:30:00,116.63,116.64,116.6,116.63,16328.0,108.8407,108.8501,108.8127,108.8407,16328.0
2017-02-03 15:35:00,116.62,116.65,116.61,116.63,5929.0,108.8314,108.8594,108.8221,108.8407,5929.0
2017-02-03 15:40:00,116.63,116.65,116.6,116.64,25682.0,108.8407,108.8594,108.8127,108.8501,25682.0
2017-02-03 15:45:00,116.66,116.67,116.63,116.63,13663.0,108.8687,108.8781,108.8407,108.8407,13663.0
2017-02-03 15:50:00,116.64,116.66,116.62,116.65,16920.0,108.8501,108.8687,108.8314,108.8594,16920.0
2017-02-03 15:55:00,116.66,116.68,116.58,116.62,78436.0,108.8687,108.8874,108.7941,108.8314,78436.0
2017-02-06 09:30:00,116.44,116.44,116.37,116.44,17924.0,108.6634,108.6634,108.5981,108.6634,17924.0
2017-02-06 09:35:00,116.41,116.45,116.35,116.44,1972.0,108.6354,108.6728,108.5794,108.6634,1972.0
2017-02-06 09:40:00,116.39,116.39,116.35,116.39,1339.0,108.6168,108.6168,108.5794,108.6168,1339.0
2017-02-06 09:45:00,116.31,116.37,116.3,116.32,2618.0,108.5421,108.5981,108.5328,108.5514,2618.0
2017-02-06 09:50:00,116.33,116.42,116.3,116.41,4753.0,108.5608,108.6448,108.5328,108.6354,4753.0
2017-02-06 09:55:00,116.41,116.43,116.38,116.41,4678.0,108.6354,108.6541,108.6074,108.6354,4678.0
2017-02-06 10:00:00,116.4,116.42,116.38,116.41,5332.0,108.6261,108.6448,108.6074,108.6354,5332.0
2017-02-06 10:05:00,116.4,116.42,116.37,116.37,6643.0,108.6261,108.6448,108.5981,108.5981,6643.0
2017-02-06 10:10:00,116.39,116.41,116.35,116.4,3676.0,108.6168,108.6354,108.5794,108.6261,3676.0
2017-02-06 10:15:00,116.4,116.48,116.39,116.43,4833.0,108.6261,108.7008,108.6168,108.6541,4833.0
2017-02-06 10:20:00,116.44,116.45,116.42,116.44,2742.0,108.6634,108.6728,108.6448,108.6634,2742.0
2017-02-06 10:25:00,116.47,116.5,116.44,116.45,6112.0,108.6914,108.7194,108.6634,108.6728,6112.0
2017-02-06 10:30:00,116.44,116.45,116.39,116.39,2230.0,108.6634,108.6728,108.6168,108.6168,2230.0
2017-02-06 10:35:00,116.38,116.42,116.38,116.4,3890.0,108.6074,108.6448,108.6074,108.6261,3890.0
2017-02-06 10:40:00,116.39,116.44,116.37,116.4,5704.0,108.6168,108.6634,108.5981,108.6261,5704.0
2017-02-06 10:45:00,116.41,116.44,116.35,116.36,2959.0,108.6354,108.6634,108.5794,108.5888,2959.0
2017-02-06 10:50:00,116.38,116.4,116.37,116.4,2226.0,108.6074,108.6261,108.5981,108.6261,2226.0
2017-02-06 10:55:00,116.4,116.41,116.34,116.34,8682.0,108.6261,108.6354,108.5701,108.5701,8682.0
2017-02-06 11:00:00,116.34,116.4,116.33,116.38,14092.0,108.5701,108.6261,108.5608,108.6074,14092.0
2017-02-06 11:05:00,116.42,116.43,116.41,116.41,1190.0,108.6448,108.6541,108.6354,108.6354,1190.0
2017-02-06 11:10:00,116.43,116.48,116.43,116.48,8831.0,108.6541,108.7008,108.6541,108.7008,8831.0
2017-02-06 11:15:00,116.48,116.5,116.47,116.49,2424.0,108.7008,108.7194,108.6914,108.7101,2424.0
2017-02-06 11:20:00,116.47,116.5,116.47,116.5,2456.0,108.6914,108.7194,108.6914,108.7194,2456.0
2017-02-06 11:25:00,116.5,116.54,116.49,116.52,49384.0,108.7194,108.7568,108.7101,108.7381,49384.0
2017-02-06 11:30:00,116.51,116.52,116.47,116.48,6208.0,108.7288,108.7381,108.6914,108.7008,6208.0
2017-02-06 11:35:00,116.49,116.52,116.49,116.5,2499.0,108.7101,108.7381,108.7101,108.7194,2499.0
2017-02-06 11:40:00,116.51,116.52,116.44,116.47,4008.0,108.7288,108.7381,108.6634,108.6914,4008.0
2017-02-06 11:45:00,116.48,116.48,116.45,116.45,1125.0,108.7008,108.7008,108.6728,108.6728,1125.0
2017-02-06 11:50:00,116.47,116.47,116.41,116.46,4347.0,108.6914,108.6914,108.6354,108.6821,4347.0
2017-02-06 11:55:00,116.46,116.47,116.45,116.47,3355.0,108.6821,108.6914,108.6728,108.6914,3355.0
2017-02-06 12:00:00,116.46,116.48,116.45,116.46,4217.0,108.6821,108.7008,108.6728,108.6821,4217.0
2017-02-06 12:05:00,116.46,116.46,116.43,116.45,5015.0,108.6821,108.6821,108.6541,108.6728,5015.0
2017-02-06 12:10:00,116.45,116.47,116.44,116.46,5908.0,108.6728,108.6914,108.6634,108.6821,5908.0
2017-02-06 12:15:00,116.47,116.47,116.43,116.44,4234.0,108.6914,108.6914,108.6541,108.6634,4234.0
2017-02-06 12:20:00,116.44,116.44,116.41,116.43,5055.0,108.6634,108.6634,108.6354,108.6541,5055.0
2017-02-06 12:25:00,116.43,116.44,116.41,116.43,2167.0,108.6541,108.6634,108.6354,108.6541,2167.0
2017-02-06 12:30:00,116.44,116.44,116.39,116.39,12704.0,108.6634,108.6634,108.6168,108.6168,12704.0
2017-02-06 12:35:00,116.39,116.41,116.38,116.41,5301.0,108.6168,108.6354,108.6074,108.6354,5301.0
2017-02-06 12:40:00,116.41,116.42,116.39,116.39,6706.0,108.6354,108.6448,108.6168,108.6168,6706.0
2017-02-06 12:45:00,116.38,116.38,116.35,116.37,4130.0,108.6074,108.6074,108.5794,108.5981,4130.0
2017-02-06 12:50:00,116.38,116.4,116.37,116.38,3170.0,108.6074,108.6261,108.5981,108.6074,3170.0
2017-02-06 12:55:00,116.39,116.39,116.32,116.32,2906.0,108.6168,108.6168,108.5514,108.5514,2906.0
2017-02-06 13:00:00,116.33,116.36,116.29,116.3,7111.0,108.5608,108.5888,108.5234,108.5328,7111.0
2017-02-06 13:05:00,116.29,116.35,116.28,116.35,2382.0,108.5234,108.5794,108.5141,108.5794,2382.0
2017-02-06 13:10:00,116.35,116.36,116.28,116.29,7732.0,108.5794,108.5888,108.5141,108.5234,7732.0
2017-02-06 13:15:00,116.29,116.3,116.24,116.26,5545.0,108.5234,108.5328,108.4768,108.4955,5545.0
2017-02-06 13:20:00,116.28,116.34,116.28,116.32,5077.0,108.5141,108.5701,108.5141,108.5514,5077.0
2017-02-06 13:25:00,116.31,116.32,116.3,116.31,2668.0,108.5421,108.5514,108.5328,108.5421,2668.0
2017-02-06 13:30:00,116.3,116.3,116.25,116.3,2982.0,108.5328,108.5328,108.4861,108.5328,2982.0
2017-02-06 13:35:00,116.32,116.32,116.24,116.24,2609.0,108.5514,108.5514,108.4768,108.4768,2609.0
2017-02-06 13:40:00,116.26,116.28,116.24,116.27,4502.0,108.4955,108.5141,108.4768,108.5048,4502.0
2017-02-06 13:45:00,116.29,116.29,116.25,116.28,9045.0,108.5234,108.5234,108.4861,108.5141,9045.0
2017-02-06 13:50:00,116.3,116.36,116.28,116.33,7160.0,108.5328,108.5888,108.5141,108.5608,7160.0
2017-02-06 13:55:00,116.32,116.35,116.32,116.35,8026.0,108.5514,108.5794,108.5514,108.5794,8026.0
2017-02-06 14:00:00,116.36,116.36,116.32,116.33,45253.0,108.5888,108.5888,108.5514,108.5608,45253.0
2017-02-06 14:05:00,116.33,116.34,116.29,116.33,41644.0,108.5608,108.5701,108.5234,108.5608,41644.0
2017-02-06 14:10:00,116.3,116.35,116.3,116.34,12295.0,108.5328,108.5794,108.5328,108.5701,12295.0
2017-02-06 14:15:00,116.34,116.36,116.33,116.36,6473.0,108.5701,108.5888,108.5608,108.5888,6473.0
2017-02-06 14:20:00,116.35,116.37,116.33,116.34,5606.0,108.5794,108.5981,108.5608,108.5701,5606.0
2017-02-06 14:25:00,116.33,116.36,116.31,116.34,19732.0,108.5608,108.5888,108.5421,108.5701,19732.0
2017-02-06 14:30:00,116.33,116.36,116.32,116.33,5575.0,108.5608,108.5888,108.5514,108.5608,5575.0
2017-02-06 14:35:00,116.35,116.35,116.31,116.34,4857.0,108.5794,108.5794,108.5421,108.5701,4857.0
2017-02-06 14:40:00,116.35,116.36,116.33,116.36,5084.0,108.5794,108.5888,108.5608,108.5888,5084.0
2017-02-06 14:45:00,116.37,116.39,116.35,116.35,5741.0,108.5981,108.6168,108.5794,108.5794,5741.0
2017-02-06 14:50:00,116.35,116.36,116.33,116.34,30798.0,108.5794,108.5888,108.5608,108.5701,30798.0
2017-02-06 14:55:00,116.35,116.41,116.34,116.38,46877.0,108.5794,108.6354,108.5701,108.6074,46877.0
2017-02-06 15:00:00,116.37,116.39,116.36,116.38,16941.0,108.5981,108.6168,108.5888,108.6074,16941.0
2017-02-06 15:05:00,116.38,116.42,116.37,116.41,5922.0,108.6074,108.6448,108.5981,108.6354,5922.0
2017-02-06 15:10:00,116.42,116.43,116.39,116.39,4079.0,108.6448,108.6541,108.6168,108.6168,4079.0
2017-02-06 15:15:00,116.39,116.45,116.38,116.43,8003.0,108.6168,108.6728,108.6074,108.6541,8003.0
2017-02-06 15:20:00,116.42,116.42,116.39,116.4,12003.0,108.6448,108.6448,108.6168,108.6261,12003.0
2017-02-06 15:25:00,116.41,116.41,116.38,116.4,2652.0,108.6354,108.6354,108.6074,108.6261,2652.0
2017-02-06 15:30:00,116.4,116.42,116.39,116.41,4170.0,108.6261,108.6448,108.6168,108.6354,4170.0
2017-02-06 15:35:00,116.41,116.44,116.38,116.44,7878.0,108.6354,108.6634,108.6074,108.6634,7878.0
2017-02-06 15:40:00,116.44,116.46,116.43,116.43,6095.0,108.6634,108.6821,108.6541,108.6541,6095.0
2017-02-06 15:45:00,116.42,116.43,116.38,116.39,8465.0,108.6448,108.6541,108.6074,108.6168,8465.0
2017-02-06 15:50:00,116.4,116.45,116.39,116.44,6631.0,108.6261,108.6728,108.6168,108.6634,6631.0
2017-02-06 15:55:00,116.44,116.48,116.42,116.44,15412.0,108.6634,108.7008,108.6448,108.6634,15412.0
2017-02-07 09:30:00,116.75,116.77,116.67,116.77,28129.0,108.9527,108.9714,108.8781,108.9714,28129.0
2017-02-07 09:35:00,116.76,116.85,116.75,116.84,4140.0,108.9621,109.046,108.9527,109.0367,4140.0
2017-02-07 09:40:00,116.82,116.83,116.79,116.83,9244.0,109.0181,109.0274,108.9901,109.0274,9244.0
2017-02-07 09:45:00,116.82,116.9,116.79,116.79,9170.0,109.0181,109.0927,108.9901,108.9901,9170.0
2017-02-07 09:50:00,116.81,116.81,116.74,116.8,8584.0,109.0087,109.0087,108.9434,108.9994,8584.0
2017-02-07 09:55:00,116.8,116.82,116.78,116.79,3379.0,108.9994,109.0181,108.9807,108.9901,3379.0
2017-02-07 10:00:00,116.81,116.81,116.78,116.79,5073.0,109.0087,109.0087,108.9807,108.9901,5073.0
2017-02-07 10:05:00,116.82,116.85,116.81,116.85,5589.0,109.0181,109.046,109.0087,109.046,5589.0
2017-02-07 10:10:00,116.86,116.88,116.82,116.87,3202.0,109.0554,109.074,109.0181,109.0647,3202.0
2017-02-07 10:15:00,116.87,116.9,116.86,116.88,2974.0,109.0647,109.0927,109.0554,109.074,2974.0
2017-02-07 10:20:00,116.87,116.88,116.84,116.87,2356.0,109.0647,109.074,109.0367,109.0647,2356.0
2017-02-07 10:25:00,116.88,116.91,116.87,116.87,2553.0,109.074,109.102,109.0647,109.0647,2553.0
2017-02-07 10:30:00,116.87,116.89,116.85,116.87,1786.0,109.0647,109.0834,109.046,109.0647,1786.0
2017-02-07 10:35:00,116.87,116.9,116.86,116.89,3085.0,109.0647,109.0927,109.0554,109.0834,3085.0
2017-02-07 10:40:00,116.92,116.95,116.91,116.95,2648.0,109.1114,109.1394,109.102,109.1394,2648.0
2017-02-07 10:45:00,116.95,116.98,116.93,116.97,4107.0,109.1394,109.1674,109.1207,109.158,4107.0
2017-02-07 10:50:00,116.98,116.98,116.95,116.96,9465.0,109.1674,109.1674,109.1394,109.1487,9465.0
2017-02-07 10:55:00,116.94,116.95,116.93,116.95,3754.0,109.13,109.1394,109.1207,109.1394,3754.0
2017-02-07 11:00:00,116.93,116.96,116.91,116.95,12101.0,109.1207,109.1487,109.102,109.1394,12101.0
2017-02-07 11:05:00,116.97,116.99,116.95,116.97,7124.0,109.158,109.1767,109.1394,109.158,7124.0
2017-02-07 11:10:00,116.98,116.99,116.95,116.95,2219.0,109.1674,109.1767,109.1394,109.1394,2219.0
2017-02-07 11:15:00,116.93,116.94,116.85,116.87,3383.0,109.1207,109.13,109.046,109.0647,3383.0
2017-02-07 11:20:00,116.87,116.87,116.79,116.79,2006.0,109.0647,109.0647,108.9901,108.9901,2006.0
2017-02-07 11:25:00,116.78,116.78,116.73,116.76,3653.0,108.9807,108.9807,108.9341,108.9621,3653.0
2017-02-07 11:30:00,116.77,116.8,116.76,116.8,4167.0,108.9714,108.9994,108.9621,108.9994,4167.0
2017-02-07 11:35:00,116.8,116.82,116.75,116.82,6576.0,108.9994,109.0181,108.9527,109.0181,6576.0
2017-02-07 11:40:00,116.79,116.8,116.77,116.8,7721.0,108.9901,108.9994,108.9714,108.9994,7721.0
2017-02-07 11:45:00,116.8,116.84,116.8,116.84,4143.0,108.9994,109.0367,108.9994,109.0367,4143.0
2017-02-07 11:50:00,116.83,116.86,116.82,116.86,3038.0,109.0274,109.0554,109.0181,109.0554,3038.0
2017-02-07 11:55:00,116.86,116.86,116.83,116.86,3736.0,109.0554,109.0554,109.0274,109.0554,3736.0
2017-02-07 12:00:00,116.83,116.88,116.83,116.87,1902.0,109.0274,109.074,109.0274,109.0647,1902.0
2017-02-07 12:05:00,116.88,116.88,116.81,116.82,3909.0,109.074,109.074,109.0087,109.0181,3909.0
2017-02-07 12:10:00,116.84,116.87,116.83,116.84,4269.0,109.0367,109.0647,109.0274,109.0367,4269.0
2017-02-07 12:15:00,116.85,116.85,116.77,116.78,3213.0,109.046,109.046,108.9714,108.9807,3213.0
2017-02-07 12:20:00,116.79,116.79,116.74,116.77,5388.0,108.9901,108.9901,108.9434,108.9714,5388.0
2017-02-07 12:25:00,116.77,116.77,116.68,116.68,4467.0,108.9714,108.9714,108.8874,108.8874,4467.0
2017-02-07 12:30:00,116.67,116.73,116.66,116.72,2656.0,108.8781,108.9341,108.8687,108.9247,2656.0
2017-02-07 12:35:00,116.73,116.76,116.72,116.75,2460.0,108.9341,108.9621,108.9247,108.9527,2460.0
2017-02-07 12:40:00,116.75,116.76,116.66,116.69,4811.0,108.9527,108.9621,108.8687,108.8967,4811.0
2017-02-07 12:45:00,116.69,116.7,116.59,116.59,7660.0,108.8967,108.9061,108.8034,108.8034,7660.0
2017-02-07 12:50:00,116.58,116.65,116.58,116.64,31587.0,108.7941,108.8594,108.7941,108.8501,31587.0
2017-02-07 12:55:00,116.64,116.67,116.61,116.64,39898.0,108.8501,108.8781,108.8221,108.8501,39898.0
2017-02-07 13:00:00,116.63,116.65,116.61,116.62,4638.0,108.8407,108.8594,108.8221,108.8314,4638.0
2017-02-07 13:05:00,116.61,116.63,116.6,116.61,2881.0,108.8221,108.8407,108.8127,108.8221,2881.0
2017-02-07 13:10:00,116.65,116.7,116.65,116.69,6328.0,108.8594,108.9061,108.8594,108.8967,6328.0
2017-02-07 13:15:00,116.73,116.74,116.7,116.71,13843.0,108.9341,108.9434,108.9061,108.9154,13843.0
2017-02-07 13:20:00,116.73,116.74,116.68,116.71,2966.0,108.9341,108.9434,108.8874,108.9154,2966.0
2017-02-07 13:25:00,116.71,116.74,116.69,116.72,6471.0,108.9154,108.9434,108.8967,108.9247,6471.0
2017-02-07 13:30:00,116.71,116.74,116.71,116.72,2601.0,108.9154,108.9434,108.9154,108.9247,2601.0
2017-02-07 13:35:00,116.73,116.74,116.71,116.73,4733.0,108.9341,108.9434,108.9154,108.9341,4733.0
2017-02-07 13:40:00,116.73,116.75,116.71,116.75,12363.0,108.9341,108.9527,108.9154,108.9527,12363.0
2017-02-07 13:45:00,116.76,116.77,116.75,116.76,2324.0,108.9621,108.9714,108.9527,108.9621,2324.0
2017-02-07 13:50:00,116.76,116.78,116.74,116.74,3910.0,108.9621,108.9807,108.9434,108.9434,3910.0
2017-02-07 13:55:00,116.74,116.75,116.72,116.74,4773.0,108.9434,108.9527,108.9247,108.9434,4773.0
2017-02-07 14:00:00,116.74,116.78,116.74,116.75,2677.0,108.9434,108.9807,108.9434,108.9527,2677.0
2017-02-07 14:05:00,116.75,116.76,116.73,116.74,5729.0,108.9527,108.9621,108.9341,108.9434,5729.0
2017-02-07 14:10:00,116.72,116.74,116.71,116.71,8606.0,108.9247,108.9434,108.9154,108.9154,8606.0
2017-02-07 14:15:00,116.72,116.73,116.67,116.67,4966.0,108.9247,108.9341,108.8781,108.8781,4966.0
2017-02-07 14:20:00,116.65,116.67,116.63,116.65,3026.0,108.8594,108.8781,108.8407,108.8594,3026.0
2017-02-07 14:25:00,116.66,116.68,116.65,116.68,15377.0,108.8687,108.8874,108.8594,108.8874,15377.0
2017-02-07 14:30:00,116.68,116.73,116.68,116.7,15478.0,108.8874,108.9341,108.8874,108.9061,15478.0
2017-02-07 14:35:00,116.71,116.72,116.68,116.68,7506.0,108.9154,108.9247,108.8874,108.8874,7506.0
2017-02-07 14:40:00,116.68,116.71,116.66,116.71,7290.0,108.8874,108.9154,108.8687,108.9154,7290.0
2017-02-07 14:45:00,116.71,116.72,116.69,116.72,19861.0,108.9154,108.9247,108.8967,108.9247,19861.0
2017-02-07 14:50:00,116.72,116.75,116.71,116.73,8440.0,108.9247,108.9527,108.9154,108.9341,8440.0
2017-02-07 14:55:00,116.72,116.73,116.7,116.72,6408.0,108.9247,108.9341,108.9061,108.9247,6408.0
2017-02-07 15:00:00,116.74,116.77,116.72,116.75,19093.0,108.9434,108.9714,108.9247,108.9527,19093.0
2017-02-07 15:05:00,116.75,116.79,116.74,116.76,4816.0,108.9527,108.9901,108.9434,108.9621,4816.0
2017-02-07 15:10:00,116.77,116.77,116.72,116.75,5007.0,108.9714,108.9714,108.9247,108.9527,5007.0
2017-02-07 15:15:00,116.76,116.76,116.72,116.75,4508.0,108.9621,108.9621,108.9247,108.9527,4508.0
2017-02-07 15:20:00,116.73,116.76,116.68,116.68,4244.0,108.9341,108.9621,108.8874,108.8874,4244.0
2017-02-07 15:25:00,116.71,116.73,116.69,116.73,9284.0,108.9154,108.9341,108.8967,108.9341,9284.0
2017-02-07 15:30:00,116.72,116.72,116.67,116.68,14483.0,108.9247,108.9247,108.8781,108.8874,14483.0
2017-02-07 15:35:00,116.68,116.68,116.63,116.67,5114.0,108.8874,108.8874,108.8407,108.8781,5114.0
2017-02-07 15:40:00,116.68,116.7,116.67,116.68,11013.0,108.8874,108.9061,108.8781,108.8874,11013.0
2017-02-07 15:45:00,116.68,116.68,116.63,116.65,10838.0,108.8874,108.8874,108.8407,108.8594,10838.0
2017-02-07 15:50:00,116.66,116.69,116.63,116.66,14573.0,108.8687,108.8967,108.8407,108.8687,14573.0
2017-02-07 15:55:00,116.66,116.74,116.65,116.72,26442.0,108.8687,108.9434,108.8594,108.9247,26442.0
2017-02-08 09:30:00,116.62,116.67,116.53,116.6,20548.0,108.8314,108.8781,108.7474,108.8127,20548.0
2017-02-08 09:35:00,116.54,116.65,116.54,116.65,1531.0,108.7568,108.8594,108.7568,108.8594,1531.0
2017-02-08 09:40:00,116.64,116.66,116.61,116.65,1693.0,108.8501,108.8687,108.8221,108.8594,1693.0
2017-02-08 09:45:00,116.61,116.61,116.51,116.53,2691.0,108.8221,108.8221,108.7288,108.7474,2691.0
2017-02-08 09:50:00,116.54,116.6,116.52,116.6,6510.0,108.7568,108.8127,108.7381,108.8127,6510.0
2017-02-08 09:55:00,116.6,116.63,116.6,116.62,1347.0,108.8127,108.8407,108.8127,108.8314,1347.0
2017-02-08 10:00:00,116.66,116.72,116.65,116.72,3105.0,108.8687,108.9247,108.8594,108.9247,3105.0
2017-02-08 10:05:00,116.74,116.75,116.67,116.69,14120.0,108.9434,108.9527,108.8781,108.8967,14120.0
2017-02-08 10:10:00,116.66,116.83,116.66,116.82,15156.0,108.8687,109.0274,108.8687,109.0181,15156.0
2017-02-08 10:15:00,116.8,116.82,116.76,116.77,8866.0,108.9994,109.0181,108.9621,108.9714,8866.0
2017-02-08 10:20:00,116.78,116.79,116.76,116.78,5935.0,108.9807,108.9901,108.9621,108.9807,5935.0
2017-02-08 10:25:00,116.8,116.81,116.74,116.78,1349.0,108.9994,109.0087,108.9434,108.9807,1349.0
2017-02-08 10:30:00,116.79,116.81,116.74,116.75,2630.0,108.9901,109.0087,108.9434,108.9527,2630.0
2017-02-08 10:35:00,116.75,116.8,116.72,116.77,4107.0,108.9527,108.9994,108.9247,108.9714,4107.0
2017-02-08 10:40:00,116.81,116.95,116.76,116.94,8881.0,109.0087,109.1394,108.9621,109.13,8881.0
2017-02-08 10:45:00,116.94,116.99,116.94,116.97,5663.0,109.13,109.1767,109.13,109.158,5663.0
2017-02-08 10:50:00,116.98,116.99,116.85,116.87,5840.0,109.1674,109.1767,109.046,109.0647,5840.0
2017-02-08 10:55:00,116.88,116.92,116.87,116.92,15627.0,109.074,109.1114,109.0647,109.1114,15627.0
2017-02-08 11:00:00,116.94,117.03,116.92,117.02,10416.0,109.13,109.214,109.1114,109.2047,10416.0
2017-02-08 11:05:00,117.01,117.01,116.94,116.94,7111.0,109.1954,109.1954,109.13,109.13,7111.0
2017-02-08 11:10:00,116.95,117.01,116.95,116.98,19959.0,109.1394,109.1954,109.1394,109.1674,19959.0
2017-02-08 11:15:00,116.98,117.0,116.95,116.96,3347.0,109.1674,109.186,109.1394,109.1487,3347.0
2017-02-08 11:20:00,116.97,117.0,116.95,116.95,5505.0,109.158,109.186,109.1394,109.1394,5505.0
2017-02-08 11:25:00,116.96,116.99,116.94,116.94,4571.0,109.1487,109.1767,109.13,109.13,4571.0
2017-02-08 11:30:00,116.93,116.97,116.93,116.97,3566.0,109.1207,109.158,109.1207,109.158,3566.0
2017-02-08 11:35:00,116.97,116.97,116.9,116.92,4787.0,109.158,109.158,109.0927,109.1114,4787.0
2017-02-08 11:40:00,116.93,116.95,116.91,116.91,12583.0,109.1207,109.1394,109.102,109.102,12583.0
2017-02-08 11:45:00,116.91,116.92,116.88,116.92,3081.0,109.102,109.1114,109.074,109.1114,3081.0
2017-02-08 11:50:00,116.9,116.93,116.89,116.9,8986.0,109.0927,109.1207,109.0834,109.0927,8986.0
2017-02-08 11:55:00,116.87,116.9,116.86,116.89,2059.0,109.0647,109.0927,109.0554,109.0834,2059.0
2017-02-08 12:00:00,116.91,116.96,116.91,116.95,3459.0,109.102,109.1487,109.102,109.1394,3459.0
2017-02-08 12:05:00,116.97,116.97,116.96,116.97,1500.0,109.158,109.158,109.1487,109.158,1500.0
2017-02-08 12:10:00,116.97,116.98,116.95,116.95,3852.0,109.158,109.1674,109.1394,109.1394,3852.0
2017-02-08 12:15:00,116.95,116.99,116.94,116.99,3308.0,109.1394,109.1767,109.13,109.1767,3308.0
2017-02-08 12:20:00,116.99,116.99,116.96,116.97,3554.0,109.1767,109.1767,109.1487,109.158,3554.0
2017-02-08 12:25:00,116.97,116.97,116.92,116.92,3436.0,109.158,109.158,109.1114,109.1114,3436.0
2017-02-08 12:30:00,116.93,116.93,116.9,116.9,2112.0,109.1207,109.1207,109.0927,109.0927,2112.0
2017-02-08 12:35:00,116.91,116.91,116.87,116.88,3182.0,109.102,109.102,109.0647,109.074,3182.0
2017-02-08 12:40:00,116.87,116.89,116.87,116.88,2886.0,109.0647,109.0834,109.0647,109.074,2886.0
2017-02-08 12:45:00,116.89,116.9,116.88,116.89,3572.0,109.0834,109.0927,109.074,109.0834,3572.0
2017-02-08 12:50:00,116.92,116.94,116.9,116.94,1833.0,109.1114,109.13,109.0927,109.13,1833.0
2017-02-08 12:55:00,116.94,116.94,116.92,116.93,6869.0,109.13,109.13,109.1114,109.1207,6869.0
2017-02-08 13:00:00,116.94,117.01,116.94,117.0,4855.0,109.13,109.1954,109.13,109.186,4855.0
2017-02-08 13:05:00,116.97,116.99,116.96,116.98,5569.0,109.158,109.1767,109.1487,109.1674,5569.0
2017-02-08 13:10:00,116.96,116.98,116.94,116.94,25270.0,109.1487,109.1674,109.13,109.13,25270.0
2017-02-08 13:15:00,116.95,116.99,116.94,116.98,3368.0,109.1394,109.1767,109.13,109.1674,3368.0
2017-02-08 13:20:00,116.98,116.99,116.96,116.99,1655.0,109.1674,109.1767,109.1487,109.1767,1655.0
2017-02-08 13:25:00,116.99,117.0,116.97,116.98,1656.0,109.1767,109.186,109.158,109.1674,1656.0
2017-02-08 13:30:00,117.0,117.02,116.99,117.01,4015.0,109.186,109.2047,109.1767,109.1954,4015.0
2017-02-08 13:35:00,117.0,117.03,117.0,117.02,14308.0,109.186,109.214,109.186,109.2047,14308.0
2017-02-08 13:40:00,117.01,117.02,116.98,116.98,14555.0,109.1954,109.2047,109.1674,109.1674,14555.0
2017-02-08 13:45:00,116.99,117.06,116.99,117.04,53835.0,109.1767,109.242,109.1767,109.2234,53835.0
2017-02-08 13:50:00,117.05,117.07,117.03,117.04,6681.0,109.2327,109.2514,109.214,109.2234,6681.0
2017-02-08 13:55:00,117.04,117.08,117.03,117.06,3108.0,109.2234,109.2607,109.214,109.242,3108.0
2017-02-08 14:00:00,117.05,117.08,117.05,117.06,2924.0,109.2327,109.2607,109.2327,109.242,2924.0
2017-02-08 14:05:00,117.05,117.06,117.04,117.05,8576.0,109.2327,109.242,109.2234,109.2327,8576.0
2017-02-08 14:10:00,117.06,117.08,117.05,117.06,23973.0,109.242,109.2607,109.2327,109.242,23973.0
2017-02-08 14:15:00,117.08,117.12,117.08,117.12,6582.0,109.2607,109.298,109.2607,109.298,6582.0
2017-02-08 14:20:00,117.11,117.12,117.09,117.1,5703.0,109.2887,109.298,109.27,109.2794,5703.0
2017-02-08 14:25:00,117.11,117.12,117.06,117.07,19077.0,109.2887,109.298,109.242,109.2514,19077.0
2017-02-08 14:30:00,117.08,117.11,117.07,117.11,6263.0,109.2607,109.2887,109.2514,109.2887,6263.0
2017-02-08 14:35:00,117.11,117.13,117.09,117.09,15833.0,109.2887,109.3073,109.27,109.27,15833.0
2017-02-08 14:40:00,117.11,117.14,117.1,117.12,8643.0,109.2887,109.3167,109.2794,109.298,8643.0
2017-02-08 14:45:00,117.12,117.14,117.1,117.12,32767.0,109.298,109.3167,109.2794,109.298,32767.0
2017-02-08 14:50:00,117.11,117.14,117.11,117.12,10813.0,109.2887,109.3167,109.2887,109.298,10813.0
2017-02-08 14:55:00,117.13,117.13,117.09,117.09,5150.0,109.3073,109.3073,109.27,109.27,5150.0
2017-02-08 15:00:00,117.09,117.1,117.02,117.07,7998.0,109.27,109.2794,109.2047,109.2514,7998.0
2017-02-08 15:05:00,117.08,117.11,117.07,117.1,6144.0,109.2607,109.2887,109.2514,109.2794,6144.0
2017-02-08 15:10:00,117.11,117.12,117.06,117.08,2885.0,109.2887,109.298,109.242,109.2607,2885.0
2017-02-08 15:15:00,117.08,117.11,117.08,117.09,7315.0,109.2607,109.2887,109.2607,109.27,7315.0
2017-02-08 15:20:00,117.11,117.11,117.07,117.09,3341.0,109.2887,109.2887,109.2514,109.27,3341.0
2017-02-08 15:25:00,117.09,117.13,117.08,117.13,12358.0,109.27,109.3073,109.2607,109.3073,12358.0
2017-02-08 15:30:00,117.13,117.15,117.12,117.13,3373.0,109.3073,109.326,109.298,109.3073,3373.0
2017-02-08 15:35:00,117.13,117.15,117.11,117.13,5116.0,109.3073,109.326,109.2887,109.3073,5116.0
2017-02-08 15:40:00,117.15,117.18,117.12,117.17,8322.0,109.326,109.354,109.298,109.3447,8322.0
2017-02-08 15:45:00,117.16,117.17,117.11,117.13,15610.0,109.3353,109.3447,109.2887,109.3073,15610.0
2017-02-08 15:50:00,117.16,117.16,117.12,117.14,7827.0,109.3353,109.3353,109.298,109.3167,7827.0
2017-02-08 15:55:00,117.12,117.12,117.08,117.09,20233.0,109.298,109.298,109.2607,109.27,20233.0
2017-02-09 09:30:00,117.2,117.25,117.15,117.25,22234.0,109.3727,109.4193,109.326,109.4193,22234.0
2017-02-09 09:35:00,117.27,117.33,117.27,117.31,7065.0,109.438,109.494,109.438,109.4753,7065.0
2017-02-09 09:40:00,117.32,117.35,117.31,117.33,5235.0,109.4847,109.5127,109.4753,109.494,5235.0
2017-02-09 09:45:00,117.36,117.36,117.31,117.35,3837.0,109.522,109.522,109.4753,109.5127,3837.0
2017-02-09 09:50:00,117.35,117.36,117.3,117.33,6442.0,109.5127,109.522,109.466,109.494,6442.0
2017-02-09 09:55:00,117.31,117.34,117.29,117.31,11327.0,109.4753,109.5033,109.4567,109.4753,11327.0
2017-02-09 10:00:00,117.32,117.34,117.28,117.29,10696.0,109.4847,109.5033,109.4473,109.4567,10696.0
2017-02-09 10:05:00,117.32,117.34,117.31,117.32,2557.0,109.4847,109.5033,109.4753,109.4847,2557.0
2017-02-09 10:10:00,117.35,117.35,117.28,117.29,18867.0,109.5127,109.5127,109.4473,109.4567,18867.0
2017-02-09 10:15:00,117.31,117.38,117.3,117.35,7039.0,109.4753,109.5407,109.466,109.5127,7039.0
2017-02-09 10:20:00,117.35,117.48,117.34,117.43,22219.0,109.5127,109.634,109.5033,109.5873,22219.0
2017-02-09 10:25:00,117.46,117.48,117.43,117.46,22397.0,109.6153,109.634,109.5873,109.6153,22397.0
2017-02-09 10:30:00,117.47,117.51,117.41,117.41,7628.0,109.6246,109.662,109.5686,109.5686,7628.0
2017-02-09 10:35:00,117.4,117.4,117.37,117.39,2234.0,109.5593,109.5593,109.5313,109.55,2234.0
2017-02-09 10:40:00,117.39,117.45,117.39,117.43,2329.0,109.55,109.606,109.55,109.5873,2329.0
2017-02-09 10:45:00,117.43,117.52,117.42,117.49,9130.0,109.5873,109.6713,109.578,109.6433,9130.0
2017-02-09 10:50:00,117.48,117.49,117.45,117.45,2985.0,109.634,109.6433,109.606,109.606,2985.0
2017-02-09 10:55:00,117.5,117.54,117.47,117.54,2553.0,109.6526,109.69,109.6246,109.69,2553.0
2017-02-09 11:00:00,117.52,117.54,117.49,117.52,15205.0,109.6713,109.69,109.6433,109.6713,15205.0
2017-02-09 11:05:00,117.52,117.53,117.49,117.5,7842.0,109.6713,109.6806,109.6433,109.6526,7842.0
2017-02-09 11:10:00,117.5,117.55,117.5,117.54,3927.0,109.6526,109.6993,109.6526,109.69,3927.0
2017-02-09 11:15:00,117.55,117.6,117.55,117.59,6806.0,109.6993,109.746,109.6993,109.7366,6806.0
2017-02-09 11:20:00,117.62,117.68,117.59,117.66,4150.0,109.7646,109.8206,109.7366,109.802,4150.0
2017-02-09 11:25:00,117.66,117.7,117.65,117.7,4534.0,109.802,109.8393,109.7926,109.8393,4534.0
2017-02-09 11:30:00,117.69,117.69,117.67,117.69,3879.0,109.8299,109.8299,109.8113,109.8299,3879.0
2017-02-09 11:35:00,117.69,117.69,117.65,117.65,2712.0,109.8299,109.8299,109.7926,109.7926,2712.0
2017-02-09 11:40:00,117.63,117.67,117.63,117.65,1806.0,109.774,109.8113,109.774,109.7926,1806.0
2017-02-09 11:45:00,117.66,117.66,117.58,117.61,2633.0,109.802,109.802,109.7273,109.7553,2633.0
2017-02-09 11:50:00,117.62,117.64,117.61,117.63,3868.0,109.7646,109.7833,109.7553,109.774,3868.0
2017-02-09 11:55:00,117.63,117.65,117.59,117.61,5006.0,109.774,109.7926,109.7366,109.7553,5006.0
2017-02-09 12:00:00,117.61,117.62,117.59,117.59,7102.0,109.7553,109.7646,109.7366,109.7366,7102.0
2017-02-09 12:05:00,117.6,117.62,117.59,117.6,4035.0,109.746,109.7646,109.7366,109.746,4035.0
2017-02-09 12:10:00,117.62,117.67,117.61,117.64,9730.0,109.7646,109.8113,109.7553,109.7833,9730.0
2017-02-09 12:15:00,117.63,117.63,117.6,117.62,6813.0,109.774,109.774,109.746,109.7646,6813.0
2017-02-09 12:20:00,117.62,117.62,117.57,117.58,4671.0,109.7646,109.7646,109.718,109.7273,4671.0
2017-02-09 12:25:00,117.57,117.59,117.55,117.56,2290.0,109.718,109.7366,109.6993,109.7086,2290.0
2017-02-09 12:30:00,117.56,117.59,117.56,117.57,10178.0,109.7086,109.7366,109.7086,109.718,10178.0
2017-02-09 12:35:00,117.55,117.58,117.55,117.57,3908.0,109.6993,109.7273,109.6993,109.718,3908.0
2017-02-09 12:40:00,117.57,117.59,117.55,117.59,7346.0,109.718,109.7366,109.6993,109.7366,7346.0
2017-02-09 12:45:00,117.58,117.59,117.54,117.54,1741.0,109.7273,109.7366,109.69,109.69,1741.0
2017-02-09 12:50:00,117.55,117.57,117.54,117.56,2925.0,109.6993,109.718,109.69,109.7086,2925.0
2017-02-09 12:55:00,117.56,117.58,117.55,117.58,1463.0,109.7086,109.7273,109.6993,109.7273,1463.0
2017-02-09 13:00:00,117.56,117.61,117.56,117.61,1428.0,109.7086,109.7553,109.7086,109.7553,1428.0
2017-02-09 13:05:00,117.58,117.6,117.58,117.59,3147.0,109.7273,109.746,109.7273,109.7366,3147.0
2017-02-09 13:10:00,117.61,117.64,117.59,117.64,8784.0,109.7553,109.7833,109.7366,109.7833,8784.0
2017-02-09 13:15:00,117.63,117.66,117.62,117.66,5473.0,109.774,109.802,109.7646,109.802,5473.0
2017-02-09 13:20:00,117.65,117.65,117.62,117.63,4020.0,109.7926,109.7926,109.7646,109.774,4020.0
2017-02-09 13:25:00,117.63,117.68,117.63,117.68,2118.0,109.774,109.8206,109.774,109.8206,2118.0
2017-02-09 13:30:00,117.68,117.68,117.62,117.64,3053.0,109.8206,109.8206,109.7646,109.7833,3053.0
2017-02-09 13:35:00,117.65,117.65,117.62,117.62,3939.0,109.7926,109.7926,109.7646,109.7646,3939.0
2017-02-09 13:40:00,117.63,117.67,117.63,117.67,10683.0,109.774,109.8113,109.774,109.8113,10683.0
2017-02-09 13:45:00,117.67,117.69,117.66,117.69,3511.0,109.8113,109.8299,109.802,109.8299,3511.0
2017-02-09 13:50:00,117.69,117.71,117.68,117.7,7614.0,109.8299,109.8486,109.8206,109.8393,7614.0
2017-02-09 13:55:00,117.7,117.73,117.7,117.73,632.0,109.8393,109.8673,109.8393,109.8673,632.0
2017-02-09 14:00:00,117.72,117.73,117.71,117.72,7531.0,109.8579,109.8673,109.8486,109.8579,7531.0
2017-02-09 14:05:00,117.73,117.75,117.72,117.75,1173.0,109.8673,109.8859,109.8579,109.8859,1173.0
2017-02-09 14:10:00,117.75,117.77,117.74,117.75,8074.0,109.8859,109.9046,109.8766,109.8859,8074.0
2017-02-09 14:15:00,117.74,117.76,117.73,117.76,11593.0,109.8766,109.8953,109.8673,109.8953,11593.0
2017-02-09 14:20:00,117.76,117.78,117.75,117.76,10305.0,109.8953,109.9139,109.8859,109.8953,10305.0
2017-02-09 14:25:00,117.75,117.77,117.74,117.74,10666.0,109.8859,109.9046,109.8766,109.8766,10666.0
2017-02-09 14:30:00,117.74,117.76,117.73,117.76,3713.0,109.8766,109.8953,109.8673,109.8953,3713.0
2017-02-09 14:35:00,117.77,117.84,117.76,117.83,19841.0,109.9046,109.9699,109.8953,109.9606,19841.0
2017-02-09 14:40:00,117.83,117.85,117.81,117.81,2346.0,109.9606,109.9793,109.9419,109.9419,2346.0
2017-02-09 14:45:00,117.82,117.84,117.78,117.81,5450.0,109.9513,109.9699,109.9139,109.9419,5450.0
2017-02-09 14:50:00,117.81,117.81,117.78,117.8,4370.0,109.9419,109.9419,109.9139,109.9326,4370.0
2017-02-09 14:55:00,117.8,117.83,117.8,117.81,5097.0,109.9326,109.9606,109.9326,109.9419,5097.0
2017-02-09 15:00:00,117.81,117.82,117.81,117.82,3400.0,109.9419,109.9513,109.9419,109.9513,3400.0
2017-02-09 15:05:00,117.81,117.83,117.8,117.82,16344.0,109.9419,109.9606,109.9326,109.9513,16344.0
2017-02-09 15:10:00,117.83,117.84,117.79,117.8,11798.0,109.9606,109.9699,109.9233,109.9326,11798.0
2017-02-09 15:15:00,117.8,117.81,117.77,117.78,17232.0,109.9326,109.9419,109.9046,109.9139,17232.0
2017-02-09 15:20:00,117.77,117.77,117.74,117.75,2764.0,109.9046,109.9046,109.8766,109.8859,2764.0
2017-02-09 15:25:00,117.75,117.76,117.74,117.76,1770.0,109.8859,109.8953,109.8766,109.8953,1770.0
2017-02-09 15:30:00,117.75,117.75,117.68,117.68,8211.0,109.8859,109.8859,109.8206,109.8206,8211.0
2017-02-09 15:35:00,117.7,117.74,117.69,117.72,21424.0,109.8393,109.8766,109.8299,109.8579,21424.0
2017-02-09 15:40:00,117.72,117.73,117.69,117.73,11691.0,109.8579,109.8673,109.8299,109.8673,11691.0
2017-02-09 15:45:00,117.73,117.73,117.67,117.7,8441.0,109.8673,109.8673,109.8113,109.8393,8441.0
2017-02-09 15:50:00,117.7,117.75,117.7,117.75,9381.0,109.8393,109.8859,109.8393,109.8859,9381.0
2017-02-09 15:55:00,117.75,117.76,117.65,117.68,9566.0,109.8859,109.8953,109.7926,109.8206,9566.0
2017-02-10 09:30:00,117.9,117.93,117.77,117.92,17747.0,110.0259,110.0539,109.9046,110.0446,17747.0
2017-02-10 09:35:00,117.9,117.91,117.85,117.87,4061.0,110.0259,110.0353,109.9793,109.9979,4061.0
2017-02-10 09:40:00,117.91,117.99,117.91,117.99,8182.0,110.0353,110.1099,110.0353,110.1099,8182.0
2017-02-10 09:45:00,117.94,117.99,117.94,117.94,8089.0,110.0633,110.1099,110.0633,110.0633,8089.0
2017-02-10 09:50:00,117.93,117.95,117.91,117.92,6463.0,110.0539,110.0726,110.0353,110.0446,6463.0
2017-02-10 09:55:00,117.89,117.91,117.85,117.9,8347.0,110.0166,110.0353,109.9793,110.0259,8347.0
2017-02-10 10:00:00,117.9,117.94,117.88,117.91,9105.0,110.0259,110.0633,110.0073,110.0353,9105.0
2017-02-10 10:05:00,117.9,117.9,117.85,117.87,6307.0,110.0259,110.0259,109.9793,109.9979,6307.0
2017-02-10 10:10:00,117.85,117.93,117.85,117.92,6141.0,109.9793,110.0539,109.9793,110.0446,6141.0
2017-02-10 10:15:00,117.93,117.95,117.89,117.89,2662.0,110.0539,110.0726,110.0166,110.0166,2662.0
2017-02-10 10:20:00,117.89,117.94,117.88,117.93,2455.0,110.0166,110.0633,110.0073,110.0539,2455.0
2017-02-10 10:25:00,117.93,117.96,117.92,117.95,23627.0,110.0539,110.0819,110.0446,110.0726,23627.0
2017-02-10 10:30:00,117.96,118.03,117.96,118.03,5004.0,110.0819,110.1472,110.0819,110.1472,5004.0
2017-02-10 10:35:00,118.03,118.03,118.0,118.03,9634.0,110.1472,110.1472,110.1192,110.1472,9634.0
2017-02-10 10:40:00,118.04,118.04,117.98,118.01,9158.0,110.1566,110.1566,110.1006,110.1286,9158.0
2017-02-10 10:45:00,117.99,118.04,117.99,118.01,4541.0,110.1099,110.1566,110.1099,110.1286,4541.0
2017-02-10 10:50:00,118.0,118.01,117.97,117.98,3031.0,110.1192,110.1286,110.0912,110.1006,3031.0
2017-02-10 10:55:00,117.97,117.99,117.97,117.98,3282.0,110.0912,110.1099,110.0912,110.1006,3282.0
2017-02-10 11:00:00,117.98,117.98,117.9,117.92,3930.0,110.1006,110.1006,110.0259,110.0446,3930.0
2017-02-10 11:05:00,117.92,117.95,117.91,117.92,15740.0,110.0446,110.0726,110.0353,110.0446,15740.0
2017-02-10 11:10:00,117.92,117.97,117.92,117.97,4560.0,110.0446,110.0912,110.0446,110.0912,4560.0
2017-02-10 11:15:00,117.97,118.0,117.95,117.99,3657.0,110.0912,110.1192,110.0726,110.1099,3657.0
2017-02-10 11:20:00,118.0,118.0,117.96,117.98,6154.0,110.1192,110.1192,110.0819,110.1006,6154.0
2017-02-10 11:25:00,117.98,117.98,117.92,117.93,3282.0,110.1006,110.1006,110.0446,110.0539,3282.0
2017-02-10 11:30:00,117.94,117.97,117.91,117.92,10806.0,110.0633,110.0912,110.0353,110.0446,10806.0
2017-02-10 11:35:00,117.9,117.94,117.9,117.92,4593.0,110.0259,110.0633,110.0259,110.0446,4593.0
2017-02-10 11:40:00,117.91,117.99,117.91,117.98,4918.0,110.0353,110.1099,110.0353,110.1006,4918.0
2017-02-10 11:45:00,117.98,117.99,117.95,117.99,6124.0,110.1006,110.1099,110.0726,110.1099,6124.0
2017-02-10 11:50:00,117.99,118.01,117.99,118.01,4684.0,110.1099,110.1286,110.1099,110.1286,4684.0
2017-02-10 11:55:00,117.99,118.02,117.98,118.02,5192.0,110.1099,110.1379,110.1006,110.1379,5192.0
2017-02-10 12:00:00,118.01,118.02,117.97,117.98,7532.0,110.1286,110.1379,110.0912,110.1006,7532.0
2017-02-10 12:05:00,117.98,118.02,117.98,118.02,6104.0,110.1006,110.1379,110.1006,110.1379,6104.0
2017-02-10 12:10:00,118.05,118.06,118.04,118.05,2330.0,110.1659,110.1752,110.1566,110.1659,2330.0
2017-02-10 12:15:00,118.02,118.03,118.01,118.01,2022.0,110.1379,110.1472,110.1286,110.1286,2022.0
2017-02-10 12:20:00,118.04,118.05,118.0,118.04,5748.0,110.1566,110.1659,110.1192,110.1566,5748.0
2017-02-10 12:25:00,118.05,118.08,118.03,118.06,4455.0,110.1659,110.1939,110.1472,110.1752,4455.0
2017-02-10 12:30:00,118.05,118.1,118.05,118.1,6191.0,110.1659,110.2126,110.1659,110.2126,6191.0
2017-02-10 12:35:00,118.09,118.13,118.08,118.13,1316.0,110.2032,110.2406,110.1939,110.2406,1316.0
2017-02-10 12:40:00,118.1,118.13,118.1,118.11,5366.0,110.2126,110.2406,110.2126,110.2219,5366.0
2017-02-10 12:45:00,118.1,118.14,118.1,118.13,2849.0,110.2126,110.2499,110.2126,110.2406,2849.0
2017-02-10 12:50:00,118.13,118.15,118.11,118.12,6403.0,110.2406,110.2592,110.2219,110.2312,6403.0
2017-02-10 12:55:00,118.11,118.16,118.11,118.13,2884.0,110.2219,110.2686,110.2219,110.2406,2884.0
2017-02-10 13:00:00,118.14,118.17,118.13,118.16,1027.0,110.2499,110.2779,110.2406,110.2686,1027.0
2017-02-10 13:05:00,118.14,118.17,118.14,118.17,2658.0,110.2499,110.2779,110.2499,110.2779,2658.0
2017-02-10 13:10:00,118.16,118.19,118.16,118.17,1658.0,110.2686,110.2966,110.2686,110.2779,1658.0
2017-02-10 13:15:00,118.19,118.22,118.16,118.18,1987.0,110.2966,110.3246,110.2686,110.2872,1987.0
2017-02-10 13:20:00,118.18,118.2,118.15,118.19,4633.0,110.2872,110.3059,110.2592,110.2966,4633.0
2017-02-10 13:25:00,118.19,118.2,118.14,118.15,3095.0,110.2966,110.3059,110.2499,110.2592,3095.0
2017-02-10 13:30:00,118.15,118.17,118.14,118.16,4155.0,110.2592,110.2779,110.2499,110.2686,4155.0
2017-02-10 13:35:00,118.16,118.18,118.16,118.18,1099.0,110.2686,110.2872,110.2686,110.2872,1099.0
2017-02-10 13:40:00,118.18,118.2,118.17,118.18,3209.0,110.2872,110.3059,110.2779,110.2872,3209.0
2017-02-10 13:45:00,118.19,118.22,118.18,118.2,15491.0,110.2966,110.3246,110.2872,110.3059,15491.0
2017-02-10 13:50:00,118.22,118.22,118.16,118.17,5060.0,110.3246,110.3246,110.2686,110.2779,5060.0
2017-02-10 13:55:00,118.16,118.18,118.14,118.16,7651.0,110.2686,110.2872,110.2499,110.2686,7651.0
2017-02-10 14:00:00,118.15,118.16,118.13,118.13,2592.0,110.2592,110.2686,110.2406,110.2406,2592.0
2017-02-10 14:05:00,118.14,118.16,118.13,118.16,5558.0,110.2499,110.2686,110.2406,110.2686,5558.0
2017-02-10 14:10:00,118.15,118.19,118.15,118.19,10613.0,110.2592,110.2966,110.2592,110.2966,10613.0
2017-02-10 14:15:00,118.19,118.2,118.16,118.2,7155.0,110.2966,110.3059,110.2686,110.3059,7155.0
2017-02-10 14:20:00,118.2,118.2,118.15,118.15,4166.0,110.3059,110.3059,110.2592,110.2592,4166.0
2017-02-10 14:25:00,118.16,118.18,118.15,118.17,16269.0,110.2686,110.2872,110.2592,110.2779,16269.0
2017-02-10 14:30:00,118.17,118.19,118.16,118.19,6081.0,110.2779,110.2966,110.2686,110.2966,6081.0
2017-02-10 14:35:00,118.19,118.19,118.13,118.16,5707.0,110.2966,110.2966,110.2406,110.2686,5707.0
2017-02-10 14:40:00,118.17,118.17,118.13,118.15,6014.0,110.2779,110.2779,110.2406,110.2592,6014.0
2017-02-10 14:45:00,118.15,118.15,118.14,118.14,4682.0,110.2592,110.2592,110.2499,110.2499,4682.0
2017-02-10 14:50:00,118.14,118.15,118.09,118.1,8908.0,110.2499,110.2592,110.2032,110.2126,8908.0
2017-02-10 14:55:00,118.09,118.1,118.08,118.08,6267.0,110.2032,110.2126,110.1939,110.1939,6267.0
2017-02-10 15:00:00,118.1,118.14,118.1,118.13,23850.0,110.2126,110.2499,110.2126,110.2406,23850.0
2017-02-10 15:05:00,118.14,118.16,118.11,118.14,3775.0,110.2499,110.2686,110.2219,110.2499,3775.0
2017-02-10 15:10:00,118.12,118.17,118.11,118.12,2552.0,110.2312,110.2779,110.2219,110.2312,2552.0
2017-02-10 15:15:00,118.12,118.12,118.08,118.12,4715.0,110.2312,110.2312,110.1939,110.2312,4715.0
2017-02-10 15:20:00,118.11,118.13,118.1,118.11,4448.0,110.2219,110.2406,110.2126,110.2219,4448.0
2017-02-10 15:25:00,118.12,118.13,118.1,118.13,3331.0,110.2312,110.2406,110.2126,110.2406,3331.0
2017-02-10 15:30:00,118.12,118.17,118.11,118.16,10201.0,110.2312,110.2779,110.2219,110.2686,10201.0
2017-02-10 15:35:00,118.16,118.16,118.14,118.15,4668.0,110.2686,110.2686,110.2499,110.2592,4668.0
2017-02-10 15:40:00,118.16,118.17,118.14,118.15,10910.0,110.2686,110.2779,110.2499,110.2592,10910.0
2017-02-10 15:45:00,118.13,118.14,118.1,118.11,18076.0,110.2406,110.2499,110.2126,110.2219,18076.0
2017-02-10 15:50:00,118.12,118.14,118.09,118.1,13120.0,110.2312,110.2499,110.2032,110.2126,13120.0
2017-02-10 15:55:00,118.1,118.13,118.08,118.09,15936.0,110.2126,110.2406,110.1939,110.2032,15936.0
2017-02-13 09:30:00,118.47,118.49,118.4,118.43,21204.0,110.5579,110.5765,110.4925,110.5205,21204.0
2017-02-13 09:35:00,118.46,118.5,118.42,118.47,3032.0,110.5485,110.5859,110.5112,110.5579,3032.0
2017-02-13 09:40:00,118.51,118.53,118.51,118.51,2580.0,110.5952,110.6138,110.5952,110.5952,2580.0
2017-02-13 09:45:00,118.55,118.55,118.47,118.49,7617.0,110.6325,110.6325,110.5579,110.5765,7617.0
2017-02-13 09:50:00,118.47,118.47,118.42,118.42,7058.0,110.5579,110.5579,110.5112,110.5112,7058.0
2017-02-13 09:55:00,118.42,118.47,118.42,118.46,9714.0,110.5112,110.5579,110.5112,110.5485,9714.0
2017-02-13 10:00:00,118.47,118.53,118.46,118.5,6982.0,110.5579,110.6138,110.5485,110.5859,6982.0
2017-02-13 10:05:00,118.5,118.55,118.5,118.51,4441.0,110.5859,110.6325,110.5859,110.5952,4441.0
2017-02-13 10:10:00,118.52,118.54,118.49,118.49,4083.0,110.6045,110.6232,110.5765,110.5765,4083.0
2017-02-13 10:15:00,118.5,118.5,118.47,118.48,4110.0,110.5859,110.5859,110.5579,110.5672,4110.0
2017-02-13 10:20:00,118.48,118.5,118.46,118.47,2546.0,110.5672,110.5859,110.5485,110.5579,2546.0
2017-02-13 10:25:00,118.5,118.52,118.49,118.52,5326.0,110.5859,110.6045,110.5765,110.6045,5326.0
2017-02-13 10:30:00,118.52,118.52,118.49,118.51,1019.0,110.6045,110.6045,110.5765,110.5952,1019.0
2017-02-13 10:35:00,118.49,118.49,118.41,118.45,5850.0,110.5765,110.5765,110.5019,110.5392,5850.0
2017-02-13 10:40:00,118.48,118.49,118.47,118.49,3536.0,110.5672,110.5765,110.5579,110.5765,3536.0
2017-02-13 10:45:00,118.5,118.5,118.45,118.47,7147.0,110.5859,110.5859,110.5392,110.5579,7147.0
2017-02-13 10:50:00,118.47,118.48,118.44,118.46,3675.0,110.5579,110.5672,110.5299,110.5485,3675.0
2017-02-13 10:55:00,118.46,118.51,118.46,118.5,3209.0,110.5485,110.5952,110.5485,110.5859,3209.0
2017-02-13 11:00:00,118.51,118.52,118.48,118.48,4218.0,110.5952,110.6045,110.5672,110.5672,4218.0
2017-02-13 11:05:00,118.48,118.48,118.44,118.46,5372.0,110.5672,110.5672,110.5299,110.5485,5372.0
2017-02-13 11:10:00,118.47,118.47,118.43,118.46,1833.0,110.5579,110.5579,110.5205,110.5485,1833.0
2017-02-13 11:15:00,118.47,118.5,118.46,118.49,7834.0,110.5579,110.5859,110.5485,110.5765,7834.0
2017-02-13 11:20:00,118.5,118.57,118.5,118.57,7038.0,110.5859,110.6512,110.5859,110.6512,7038.0
2017-02-13 11:25:00,118.57,118.58,118.54,118.55,6288.0,110.6512,110.6605,110.6232,110.6325,6288.0
2017-02-13 11:30:00,118.53,118.57,118.52,118.52,7041.0,110.6138,110.6512,110.6045,110.6045,7041.0
2017-02-13 11:35:00,118.51,118.53,118.5,118.52,2800.0,110.5952,110.6138,110.5859,110.6045,2800.0
2017-02-13 11:40:00,118.53,118.54,118.5,118.53,28272.0,110.6138,110.6232,110.5859,110.6138,28272.0
2017-02-13 11:45:00,118.54,118.55,118.52,118.52,3679.0,110.6232,110.6325,110.6045,110.6045,3679.0
2017-02-13 11:50:00,118.52,118.52,118.5,118.51,6596.0,110.6045,110.6045,110.5859,110.5952,6596.0
2017-02-13 11:55:00,118.5,118.51,118.47,118.48,4075.0,110.5859,110.5952,110.5579,110.5672,4075.0
2017-02-13 12:00:00,118.49,118.52,118.48,118.52,3716.0,110.5765,110.6045,110.5672,110.6045,3716.0
2017-02-13 12:05:00,118.52,118.55,118.49,118.54,13049.0,110.6045,110.6325,110.5765,110.6232,13049.0
2017-02-13 12:10:00,118.54,118.55,118.53,118.54,7088.0,110.6232,110.6325,110.6138,110.6232,7088.0
2017-02-13 12:15:00,118.54,118.55,118.53,118.55,3984.0,110.6232,110.6325,110.6138,110.6325,3984.0
2017-02-13 12:20:00,118.55,118.56,118.52,118.52,3506.0,110.6325,110.6418,110.6045,110.6045,3506.0
2017-02-13 12:25:00,118.52,118.55,118.52,118.54,6240.0,110.6045,110.6325,110.6045,110.6232,6240.0
2017-02-13 12:30:00,118.54,118.57,118.53,118.57,2755.0,110.6232,110.6512,110.6138,110.6512,2755.0
2017-02-13 12:35:00,118.56,118.59,118.55,118.59,6729.0,110.6418,110.6698,110.6325,110.6698,6729.0
2017-02-13 12:40:00,118.56,118.58,118.56,118.57,4177.0,110.6418,110.6605,110.6418,110.6512,4177.0
2017-02-13 12:45:00,118.57,118.6,118.56,118.58,3139.0,110.6512,110.6792,110.6418,110.6605,3139.0
2017-02-13 12:50:00,118.58,118.61,118.56,118.58,5267.0,110.6605,110.6885,110.6418,110.6605,5267.0
2017-02-13 12:55:00,118.57,118.61,118.55,118.61,2662.0,110.6512,110.6885,110.6325,110.6885,2662.0
2017-02-13 13:00:00,118.6,118.62,118.59,118.59,3376.0,110.6792,110.6978,110.6698,110.6698,3376.0
2017-02-13 13:05:00,118.59,118.6,118.56,118.57,6297.0,110.6698,110.6792,110.6418,110.6512,6297.0
2017-02-13 13:10:00,118.58,118.61,118.57,118.59,11631.0,110.6605,110.6885,110.6512,110.6698,11631.0
2017-02-13 13:15:00,118.6,118.65,118.6,118.64,9785.0,110.6792,110.7258,110.6792,110.7165,9785.0
2017-02-13 13:20:00,118.65,118.68,118.65,118.67,2865.0,110.7258,110.7538,110.7258,110.7445,2865.0
2017-02-13 13:25:00,118.66,118.71,118.65,118.71,1594.0,110.7352,110.7818,110.7258,110.7818,1594.0
2017-02-13 13:30:00,118.69,118.71,118.67,118.69,9748.0,110.7632,110.7818,110.7445,110.7632,9748.0
2017-02-13 13:35:00,118.72,118.74,118.71,118.72,2072.0,110.7912,110.8098,110.7818,110.7912,2072.0
2017-02-13 13:40:00,118.71,118.72,118.68,118.71,12749.0,110.7818,110.7912,110.7538,110.7818,12749.0
2017-02-13 13:45:00,118.69,118.71,118.67,118.67,6822.0,110.7632,110.7818,110.7445,110.7445,6822.0
2017-02-13 13:50:00,118.66,118.69,118.66,118.68,6322.0,110.7352,110.7632,110.7352,110.7538,6322.0
2017-02-13 13:55:00,118.7,118.7,118.67,118.69,4455.0,110.7725,110.7725,110.7445,110.7632,4455.0
2017-02-13 14:00:00,118.68,118.7,118.65,118.69,3264.0,110.7538,110.7725,110.7258,110.7632,3264.0
2017-02-13 14:05:00,118.69,118.72,118.67,118.71,22132.0,110.7632,110.7912,110.7445,110.7818,22132.0
2017-02-13 14:10:00,118.71,118.73,118.7,118.73,17291.0,110.7818,110.8005,110.7725,110.8005,17291.0
2017-02-13 14:15:00,118.71,118.72,118.68,118.7,15675.0,110.7818,110.7912,110.7538,110.7725,15675.0
2017-02-13 14:20:00,118.7,118.72,118.69,118.71,29070.0,110.7725,110.7912,110.7632,110.7818,29070.0
2017-02-13 14:25:00,118.72,118.72,118.69,118.69,16227.0,110.7912,110.7912,110.7632,110.7632,16227.0
2017-02-13 14:30:00,118.68,118.68,118.65,118.66,5001.0,110.7538,110.7538,110.7258,110.7352,5001.0
2017-02-13 14:35:00,118.66,118.67,118.65,118.67,3279.0,110.7352,110.7445,110.7258,110.7445,3279.0
2017-02-13 14:40:00,118.67,118.68,118.64,118.68,13841.0,110.7445,110.7538,110.7165,110.7538,13841.0
2017-02-13 14:45:00,118.68,118.7,118.66,118.66,4220.0,110.7538,110.7725,110.7352,110.7352,4220.0
2017-02-13 14:50:00,118.66,118.68,118.64,118.65,16091.0,110.7352,110.7538,110.7165,110.7258,16091.0
2017-02-13 14:55:00,118.65,118.68,118.63,118.64,6384.0,110.7258,110.7538,110.7072,110.7165,6384.0
2017-02-13 15:00:00,118.65,118.66,118.63,118.64,8836.0,110.7258,110.7352,110.7072,110.7165,8836.0
2017-02-13 15:05:00,118.64,118.68,118.63,118.68,19429.0,110.7165,110.7538,110.7072,110.7538,19429.0
2017-02-13 15:10:00,118.68,118.69,118.67,118.68,5323.0,110.7538,110.7632,110.7445,110.7538,5323.0
2017-02-13 15:15:00,118.68,118.68,118.65,118.66,4078.0,110.7538,110.7538,110.7258,110.7352,4078.0
2017-02-13 15:20:00,118.65,118.66,118.62,118.63,3695.0,110.7258,110.7352,110.6978,110.7072,3695.0
2017-02-13 15:25:00,118.64,118.66,118.62,118.65,5415.0,110.7165,110.7352,110.6978,110.7258,5415.0
2017-02-13 15:30:00,118.65,118.65,118.6,118.62,4281.0,110.7258,110.7258,110.6792,110.6978,4281.0
2017-02-13 15:35:00,118.61,118.65,118.59,118.64,5935.0,110.6885,110.7258,110.6698,110.7165,5935.0
2017-02-13 15:40:00,118.64,118.65,118.62,118.64,32221.0,110.7165,110.7258,110.6978,110.7165,32221.0
2017-02-13 15:45:00,118.64,118.65,118.61,118.62,9993.0,110.7165,110.7258,110.6885,110.6978,9993.0
2017-02-13 15:50:00,118.64,118.65,118.59,118.6,15034.0,110.7165,110.7258,110.6698,110.6792,15034.0
2017-02-13 15:55:00,118.6,118.6,118.55,118.59,34361.0,110.6792,110.6792,110.6325,110.6698,34361.0
2017-02-14 09:30:00,118.46,118.52,118.4,118.5,69181.0,110.5485,110.6045,110.4925,110.5859,69181.0
2017-02-14 09:35:00,118.59,118.61,118.53,118.58,2655.0,110.6698,110.6885,110.6138,110.6605,2655.0
2017-02-14 09:40:00,118.59,118.61,118.48,118.48,8347.0,110.6698,110.6885,110.5672,110.5672,8347.0
2017-02-14 09:45:00,118.49,118.54,118.48,118.54,3889.0,110.5765,110.6232,110.5672,110.6232,3889.0
2017-02-14 09:50:00,118.55,118.59,118.55,118.55,10362.0,110.6325,110.6698,110.6325,110.6325,10362.0
2017-02-14 09:55:00,118.55,118.55,118.52,118.53,15629.0,110.6325,110.6325,110.6045,110.6138,15629.0
2017-02-14 10:00:00,118.52,118.52,118.38,118.39,18234.0,110.6045,110.6045,110.4739,110.4832,18234.0
2017-02-14 10:05:00,118.39,118.42,118.35,118.38,5369.0,110.4832,110.5112,110.4459,110.4739,5369.0
2017-02-14 10:10:00,118.4,118.54,118.39,118.53,9372.0,110.4925,110.6232,110.4832,110.6138,9372.0
2017-02-14 10:15:00,118.52,118.53,118.47,118.47,5241.0,110.6045,110.6138,110.5579,110.5579,5241.0
2017-02-14 10:20:00,118.47,118.51,118.45,118.46,7319.0,110.5579,110.5952,110.5392,110.5485,7319.0
2017-02-14 10:25:00,118.46,118.52,118.46,118.48,4499.0,110.5485,110.6045,110.5485,110.5672,4499.0
2017-02-14 10:30:00,118.49,118.5,118.4,118.41,6512.0,110.5765,110.5859,110.4925,110.5019,6512.0
2017-02-14 10:35:00,118.41,118.41,118.3,118.33,2946.0,110.5019,110.5019,110.3992,110.4272,2946.0
2017-02-14 10:40:00,118.35,118.36,118.3,118.31,9043.0,110.4459,110.4552,110.3992,110.4085,9043.0
2017-02-14 10:45:00,118.32,118.4,118.29,118.4,3536.0,110.4179,110.4925,110.3899,110.4925,3536.0
2017-02-14 10:50:00,118.4,118.4,118.38,118.4,2168.0,110.4925,110.4925,110.4739,110.4925,2168.0
2017-02-14 10:55:00,118.41,118.44,118.38,118.39,3156.0,110.5019,110.5299,110.4739,110.4832,3156.0
2017-02-14 11:00:00,118.39,118.4,118.36,118.4,11885.0,110.4832,110.4925,110.4552,110.4925,11885.0
2017-02-14 11:05:00,118.39,118.4,118.29,118.34,5383.0,110.4832,110.4925,110.3899,110.4365,5383.0
2017-02-14 11:10:00,118.35,118.43,118.34,118.43,4994.0,110.4459,110.5205,110.4365,110.5205,4994.0
2017-02-14 11:15:00,118.42,118.46,118.4,118.46,7263.0,110.5112,110.5485,110.4925,110.5485,7263.0
2017-02-14 11:20:00,118.46,118.46,118.42,118.45,1600.0,110.5485,110.5485,110.5112,110.5392,1600.0
2017-02-14 11:25:00,118.43,118.45,118.42,118.45,6553.0,110.5205,110.5392,110.5112,110.5392,6553.0
2017-02-14 11:30:00,118.45,118.52,118.44,118.52,2264.0,110.5392,110.6045,110.5299,110.6045,2264.0
2017-02-14 11:35:00,118.5,118.51,118.48,118.51,5584.0,110.5859,110.5952,110.5672,110.5952,5584.0
2017-02-14 11:40:00,118.5,118.51,118.48,118.49,5289.0,110.5859,110.5952,110.5672,110.5765,5289.0
2017-02-14 11:45:00,118.48,118.51,118.48,118.5,15894.0,110.5672,110.5952,110.5672,110.5859,15894.0
2017-02-14 11:50:00,118.47,118.52,118.46,118.52,3096.0,110.5579,110.6045,110.5485,110.6045,3096.0
2017-02-14 11:55:00,118.53,118.6,118.53,118.58,30758.0,110.6138,110.6792,110.6138,110.6605,30758.0
2017-02-14 12:00:00,118.59,118.63,118.58,118.62,3049.0,110.6698,110.7072,110.6605,110.6978,3049.0
2017-02-14 12:05:00,118.63,118.65,118.62,118.63,5490.0,110.7072,110.7258,110.6978,110.7072,5490.0
2017-02-14 12:10:00,118.61,118.64,118.6,118.64,9847.0,110.6885,110.7165,110.6792,110.7165,9847.0
2017-02-14 12:15:00,118.63,118.64,118.6,118.63,3170.0,110.7072,110.7165,110.6792,110.7072,3170.0
2017-02-14 12:20:00,118.62,118.66,118.6,118.65,3170.0,110.6978,110.7352,110.6792,110.7258,3170.0
2017-02-14 12:25:00,118.64,118.65,118.62,118.65,2738.0,110.7165,110.7258,110.6978,110.7258,2738.0
2017-02-14 12:30:00,118.64,118.73,118.64,118.72,3156.0,110.7165,110.8005,110.7165,110.7912,3156.0
2017-02-14 12:35:00,118.71,118.72,118.67,118.67,6453.0,110.7818,110.7912,110.7445,110.7445,6453.0
2017-02-14 12:40:00,118.67,118.72,118.67,118.71,7004.0,110.7445,110.7912,110.7445,110.7818,7004.0
2017-02-14 12:45:00,118.72,118.72,118.69,118.71,14960.0,110.7912,110.7912,110.7632,110.7818,14960.0
2017-02-14 12:50:00,118.71,118.78,118.7,118.77,4726.0,110.7818,110.8472,110.7725,110.8378,4726.0
2017-02-14 12:55:00,118.76,118.81,118.76,118.79,5466.0,110.8285,110.8751,110.8285,110.8565,5466.0
2017-02-14 13:00:00,118.79,118.8,118.77,118.8,4782.0,110.8565,110.8658,110.8378,110.8658,4782.0
2017-02-14 13:05:00,118.81,118.87,118.8,118.87,4408.0,110.8751,110.9311,110.8658,110.9311,4408.0
2017-02-14 13:10:00,118.87,118.89,118.87,118.89,2858.0,110.9311,110.9498,110.9311,110.9498,2858.0
2017-02-14 13:15:00,118.88,118.88,118.83,118.85,4776.0,110.9405,110.9405,110.8938,110.9125,4776.0
2017-02-14 13:20:00,118.85,118.85,118.83,118.85,2821.0,110.9125,110.9125,110.8938,110.9125,2821.0
2017-02-14 13:25:00,118.85,118.88,118.84,118.87,3468.0,110.9125,110.9405,110.9031,110.9311,3468.0
2017-02-14 13:30:00,118.87,118.89,118.83,118.85,10684.0,110.9311,110.9498,110.8938,110.9125,10684.0
2017-02-14 13:35:00,118.84,118.89,118.83,118.88,4249.0,110.9031,110.9498,110.8938,110.9405,4249.0
2017-02-14 13:40:00,118.88,118.9,118.86,118.87,4094.0,110.9405,110.9591,110.9218,110.9311,4094.0
2017-02-14 13:45:00,118.86,118.87,118.84,118.87,4659.0,110.9218,110.9311,110.9031,110.9311,4659.0
2017-02-14 13:50:00,118.86,118.87,118.84,118.87,4894.0,110.9218,110.9311,110.9031,110.9311,4894.0
2017-02-14 13:55:00,118.89,118.92,118.88,118.91,6336.0,110.9498,110.9778,110.9405,110.9685,6336.0
2017-02-14 14:00:00,118.89,118.93,118.88,118.93,4324.0,110.9498,110.9871,110.9405,110.9871,4324.0
2017-02-14 14:05:00,118.97,119.0,118.96,118.97,7992.0,111.0245,111.0525,111.0151,111.0245,7992.0
2017-02-14 14:10:00,118.97,118.98,118.96,118.97,17389.0,111.0245,111.0338,111.0151,111.0245,17389.0
2017-02-14 14:15:00,118.95,118.98,118.95,118.95,7025.0,111.0058,111.0338,111.0058,111.0058,7025.0
2017-02-14 14:20:00,118.95,118.97,118.93,118.94,4783.0,111.0058,111.0245,110.9871,110.9965,4783.0
2017-02-14 14:25:00,118.94,118.94,118.89,118.9,21595.0,110.9965,110.9965,110.9498,110.9591,21595.0
2017-02-14 14:30:00,118.88,118.89,118.85,118.89,36263.0,110.9405,110.9498,110.9125,110.9498,36263.0
2017-02-14 14:35:00,118.9,118.91,118.87,118.88,3160.0,110.9591,110.9685,110.9311,110.9405,3160.0
2017-02-14 14:40:00,118.88,118.9,118.87,118.9,36613.0,110.9405,110.9591,110.9311,110.9591,36613.0
2017-02-14 14:45:00,118.89,118.89,118.81,118.82,4801.0,110.9498,110.9498,110.8751,110.8845,4801.0
2017-02-14 14:50:00,118.83,118.84,118.8,118.8,6034.0,110.8938,110.9031,110.8658,110.8658,6034.0
2017-02-14 14:55:00,118.8,118.82,118.79,118.81,4736.0,110.8658,110.8845,110.8565,110.8751,4736.0
2017-02-14 15:00:00,118.81,118.85,118.81,118.82,5944.0,110.8751,110.9125,110.8751,110.8845,5944.0
2017-02-14 15:05:00,118.81,118.83,118.8,118.81,3609.0,110.8751,110.8938,110.8658,110.8751,3609.0
2017-02-14 15:10:00,118.81,118.82,118.79,118.81,5375.0,110.8751,110.8845,110.8565,110.8751,5375.0
2017-02-14 15:15:00,118.82,118.86,118.82,118.83,26386.0,110.8845,110.9218,110.8845,110.8938,26386.0
2017-02-14 15:20:00,118.83,118.86,118.81,118.86,16548.0,110.8938,110.9218,110.8751,110.9218,16548.0
2017-02-14 15:25:00,118.85,118.87,118.83,118.87,2651.0,110.9125,110.9311,110.8938,110.9311,2651.0
2017-02-14 15:30:00,118.86,118.86,118.82,118.82,7573.0,110.9218,110.9218,110.8845,110.8845,7573.0
2017-02-14 15:35:00,118.85,118.9,118.85,118.89,10715.0,110.9125,110.9591,110.9125,110.9498,10715.0
2017-02-14 15:40:00,118.89,118.92,118.89,118.92,5639.0,110.9498,110.9778,110.9498,110.9778,5639.0
2017-02-14 15:45:00,118.92,118.94,118.91,118.94,5697.0,110.9778,110.9965,110.9685,110.9965,5697.0
2017-02-14 15:50:00,118.96,119.0,118.95,118.98,24070.0,111.0151,111.0525,111.0058,111.0338,24070.0
2017-02-14 15:55:00,118.97,118.99,118.92,118.99,34743.0,111.0245,111.0431,110.9778,111.0431,34743.0
2017-02-15 09:30:00,118.89,119.0,118.85,118.97,26289.0,110.9498,111.0525,110.9125,111.0245,26289.0
2017-02-15 09:35:00,118.91,118.94,118.87,118.9,18863.0,110.9685,110.9965,110.9311,110.9591,18863.0
2017-02-15 09:40:00,118.92,119.0,118.92,118.99,9540.0,110.9778,111.0525,110.9778,111.0431,9540.0
2017-02-15 09:45:00,119.0,119.05,119.0,119.02,5093.0,111.0525,111.0991,111.0525,111.0711,5093.0
2017-02-15 09:50:00,119.03,119.04,119.01,119.03,7069.0,111.0805,111.0898,111.0618,111.0805,7069.0
2017-02-15 09:55:00,119.03,119.07,119.01,119.06,16724.0,111.0805,111.1178,111.0618,111.1085,16724.0
2017-02-15 10:00:00,119.06,119.06,119.01,119.03,7396.0,111.1085,111.1085,111.0618,111.0805,7396.0
2017-02-15 10:05:00,119.04,119.05,118.99,119.03,6978.0,111.0898,111.0991,111.0431,111.0805,6978.0
2017-02-15 10:10:00,119.03,119.1,119.02,119.08,5238.0,111.0805,111.1458,111.0711,111.1271,5238.0
2017-02-15 10:15:00,119.07,119.1,119.05,119.09,6580.0,111.1178,111.1458,111.0991,111.1364,6580.0
2017-02-15 10:20:00,119.07,119.08,119.04,119.07,6980.0,111.1178,111.1271,111.0898,111.1178,6980.0
2017-02-15 10:25:00,119.07,119.14,119.05,119.12,6983.0,111.1178,111.1831,111.0991,111.1644,6983.0
2017-02-15 10:30:00,119.1,119.14,119.1,119.13,2991.0,111.1458,111.1831,111.1458,111.1738,2991.0
2017-02-15 10:35:00,119.12,119.17,119.12,119.12,5117.0,111.1644,111.2111,111.1644,111.1644,5117.0
2017-02-15 10:40:00,119.11,119.12,119.09,119.1,8627.0,111.1551,111.1644,111.1364,111.1458,8627.0
2017-02-15 10:45:00,119.1,119.19,119.1,119.17,6631.0,111.1458,111.2298,111.1458,111.2111,6631.0
2017-02-15 10:50:00,119.15,119.15,119.13,119.15,6369.0,111.1924,111.1924,111.1738,111.1924,6369.0
2017-02-15 10:55:00,119.14,119.18,119.13,119.18,11680.0,111.1831,111.2204,111.1738,111.2204,11680.0
2017-02-15 11:00:00,119.17,119.22,119.16,119.21,8537.0,111.2111,111.2578,111.2018,111.2484,8537.0
2017-02-15 11:05:00,119.22,119.23,119.2,119.21,2230.0,111.2578,111.2671,111.2391,111.2484,2230.0
2017-02-15 11:10:00,119.21,119.29,119.2,119.27,5706.0,111.2484,111.3231,111.2391,111.3044,5706.0
2017-02-15 11:15:00,119.3,119.35,119.29,119.3,6096.0,111.3324,111.3791,111.3231,111.3324,6096.0
2017-02-15 11:20:00,119.31,119.31,119.27,119.3,3569.0,111.3418,111.3418,111.3044,111.3324,3569.0
2017-02-15 11:25:00,119.32,119.34,119.29,119.34,8626.0,111.3511,111.3698,111.3231,111.3698,8626.0
2017-02-15 11:30:00,119.34,119.35,119.3,119.3,4404.0,111.3698,111.3791,111.3324,111.3324,4404.0
2017-02-15 11:35:00,119.3,119.3,119.2,119.23,13881.0,111.3324,111.3324,111.2391,111.2671,13881.0
2017-02-15 11:40:00,119.24,119.25,119.13,119.15,11925.0,111.2764,111.2858,111.1738,111.1924,11925.0
2017-02-15 11:45:00,119.12,119.2,119.12,119.19,5580.0,111.1644,111.2391,111.1644,111.2298,5580.0
2017-02-15 11:50:00,119.17,119.2,119.17,119.19,2079.0,111.2111,111.2391,111.2111,111.2298,2079.0
2017-02-15 11:55:00,119.19,119.22,119.17,119.21,5413.0,111.2298,111.2578,111.2111,111.2484,5413.0
2017-02-15 12:00:00,119.22,119.26,119.21,119.21,5599.0,111.2578,111.2951,111.2484,111.2484,5599.0
2017-02-15 12:05:00,119.21,119.23,119.19,119.2,3712.0,111.2484,111.2671,111.2298,111.2391,3712.0
2017-02-15 12:10:00,119.18,119.23,119.17,119.23,2780.0,111.2204,111.2671,111.2111,111.2671,2780.0
2017-02-15 12:15:00,119.23,119.24,119.18,119.22,5292.0,111.2671,111.2764,111.2204,111.2578,5292.0
2017-02-15 12:20:00,119.22,119.27,119.22,119.27,3499.0,111.2578,111.3044,111.2578,111.3044,3499.0
2017-02-15 12:25:00,119.27,119.29,119.25,119.29,3989.0,111.3044,111.3231,111.2858,111.3231,3989.0
2017-02-15 12:30:00,119.26,119.27,119.25,119.26,5141.0,111.2951,111.3044,111.2858,111.2951,5141.0
2017-02-15 12:35:00,119.29,119.34,119.29,119.34,3543.0,111.3231,111.3698,111.3231,111.3698,3543.0
2017-02-15 12:40:00,119.33,119.34,119.32,119.33,4288.0,111.3604,111.3698,111.3511,111.3604,4288.0
2017-02-15 12:45:00,119.34,119.34,119.3,119.33,23240.0,111.3698,111.3698,111.3324,111.3604,23240.0
2017-02-15 12:50:00,119.33,119.38,119.33,119.38,2756.0,111.3604,111.4071,111.3604,111.4071,2756.0
2017-02-15 12:55:00,119.37,119.37,119.34,119.35,5677.0,111.3977,111.3977,111.3698,111.3791,5677.0
2017-02-15 13:00:00,119.37,119.39,119.36,119.39,1295.0,111.3977,111.4164,111.3884,111.4164,1295.0
2017-02-15 13:05:00,119.4,119.41,119.38,119.4,5298.0,111.4257,111.4351,111.4071,111.4257,5298.0
2017-02-15 13:10:00,119.39,119.39,119.26,119.26,2984.0,111.4164,111.4164,111.2951,111.2951,2984.0
2017-02-15 13:15:00,119.27,119.33,119.26,119.33,4929.0,111.3044,111.3604,111.2951,111.3604,4929.0
2017-02-15 13:20:00,119.32,119.36,119.32,119.35,4111.0,111.3511,111.3884,111.3511,111.3791,4111.0
2017-02-15 13:25:00,119.34,119.37,119.34,119.37,4393.0,111.3698,111.3977,111.3698,111.3977,4393.0
2017-02-15 13:30:00,119.37,119.38,119.36,119.38,3409.0,111.3977,111.4071,111.3884,111.4071,3409.0
2017-02-15 13:35:00,119.37,119.38,119.34,119.35,1767.0,111.3977,111.4071,111.3698,111.3791,1767.0
2017-02-15 13:40:00,119.36,119.39,119.35,119.37,12659.0,111.3884,111.4164,111.3791,111.3977,12659.0
2017-02-15 13:45:00,119.37,119.44,119.36,119.41,4945.0,111.3977,111.4631,111.3884,111.4351,4945.0
2017-02-15 13:50:00,119.41,119.49,119.4,119.48,41446.0,111.4351,111.5097,111.4257,111.5004,41446.0
2017-02-15 13:55:00,119.49,119.52,119.46,119.46,11102.0,111.5097,111.5377,111.4817,111.4817,11102.0
2017-02-15 14:00:00,119.44,119.52,119.44,119.52,15597.0,111.4631,111.5377,111.4631,111.5377,15597.0
2017-02-15 14:05:00,119.5,119.5,119.46,119.48,6634.0,111.5191,111.5191,111.4817,111.5004,6634.0
2017-02-15 14:10:00,119.48,119.49,119.43,119.47,6792.0,111.5004,111.5097,111.4537,111.4911,6792.0
2017-02-15 14:15:00,119.48,119.49,119.45,119.48,3426.0,111.5004,111.5097,111.4724,111.5004,3426.0
2017-02-15 14:20:00,119.47,119.51,119.46,119.51,3726.0,111.4911,111.5284,111.4817,111.5284,3726.0
2017-02-15 14:25:00,119.51,119.53,119.5,119.53,3824.0,111.5284,111.5471,111.5191,111.5471,3824.0
2017-02-15 14:30:00,119.52,119.54,119.52,119.54,8054.0,111.5377,111.5564,111.5377,111.5564,8054.0
2017-02-15 14:35:00,119.54,119.57,119.51,119.52,17123.0,111.5564,111.5844,111.5284,111.5377,17123.0
2017-02-15 14:40:00,119.53,119.56,119.51,119.55,7082.0,111.5471,111.5751,111.5284,111.5657,7082.0
2017-02-15 14:45:00,119.54,119.55,119.52,119.54,18387.0,111.5564,111.5657,111.5377,111.5564,18387.0
2017-02-15 14:50:00,119.55,119.58,119.54,119.58,10722.0,111.5657,111.5937,111.5564,111.5937,10722.0
2017-02-15 14:55:00,119.58,119.59,119.55,119.58,5633.0,111.5937,111.6031,111.5657,111.5937,5633.0
2017-02-15 15:00:00,119.59,119.61,119.56,119.59,7728.0,111.6031,111.6217,111.5751,111.6031,7728.0
2017-02-15 15:05:00,119.59,119.62,119.56,119.62,10425.0,111.6031,111.6311,111.5751,111.6311,10425.0
2017-02-15 15:10:00,119.61,119.7,119.61,119.7,24257.0,111.6217,111.7057,111.6217,111.7057,24257.0
2017-02-15 15:15:00,119.7,119.75,119.69,119.72,9735.0,111.7057,111.7524,111.6964,111.7244,9735.0
2017-02-15 15:20:00,119.71,119.76,119.71,119.74,4433.0,111.715,111.7617,111.715,111.743,4433.0
2017-02-15 15:25:00,119.73,119.74,119.69,119.69,6565.0,111.7337,111.743,111.6964,111.6964,6565.0
2017-02-15 15:30:00,119.7,119.72,119.69,119.7,6331.0,111.7057,111.7244,111.6964,111.7057,6331.0
2017-02-15 15:35:00,119.69,119.7,119.67,119.69,9360.0,111.6964,111.7057,111.6777,111.6964,9360.0
2017-02-15 15:40:00,119.7,119.72,119.68,119.69,2167.0,111.7057,111.7244,111.687,111.6964,2167.0
2017-02-15 15:45:00,119.69,119.69,119.66,119.66,11198.0,111.6964,111.6964,111.6684,111.6684,11198.0
2017-02-15 15:50:00,119.67,119.68,119.63,119.64,19249.0,111.6777,111.687,111.6404,111.6497,19249.0
2017-02-15 15:55:00,119.64,119.67,119.59,119.63,23314.0,111.6497,111.6777,111.6031,111.6404,23314.0
2017-02-16 09:30:00,119.68,119.78,119.6,119.7,32897.0,111.687,111.7804,111.6124,111.7057,32897.0
2017-02-16 09:35:00,119.72,119.73,119.66,119.67,5527.0,111.7244,111.7337,111.6684,111.6777,5527.0
2017-02-16 09:40:00,119.7,119.73,119.67,119.67,5107.0,111.7057,111.7337,111.6777,111.6777,5107.0
2017-02-16 09:45:00,119.67,119.68,119.53,119.53,4749.0,111.6777,111.687,111.5471,111.5471,4749.0
2017-02-16 09:50:00,119.51,119.51,119.37,119.37,4431.0,111.5284,111.5284,111.3977,111.3977,4431.0
2017-02-16 09:55:00,119.44,119.49,119.44,119.49,1575.0,111.4631,111.5097,111.4631,111.5097,1575.0
2017-02-16 10:00:00,119.45,119.46,119.38,119.42,11094.0,111.4724,111.4817,111.4071,111.4444,11094.0
2017-02-16 10:05:00,119.42,119.48,119.42,119.47,7967.0,111.4444,111.5004,111.4444,111.4911,7967.0
2017-02-16 10:10:00,119.47,119.49,119.45,119.45,12235.0,111.4911,111.5097,111.4724,111.4724,12235.0
2017-02-16 10:15:00,119.46,119.5,119.42,119.43,10050.0,111.4817,111.5191,111.4444,111.4537,10050.0
2017-02-16 10:20:00,119.45,119.56,119.45,119.53,8865.0,111.4724,111.5751,111.4724,111.5471,8865.0
2017-02-16 10:25:00,119.53,119.54,119.45,119.48,12690.0,111.5471,111.5564,111.4724,111.5004,12690.0
2017-02-16 10:30:00,119.5,119.58,119.46,119.57,7837.0,111.5191,111.5937,111.4817,111.5844,7837.0
2017-02-16 10:35:00,119.55,119.56,119.51,119.53,6720.0,111.5657,111.5751,111.5284,111.5471,6720.0
2017-02-16 10:40:00,119.53,119.56,119.49,119.51,9460.0,111.5471,111.5751,111.5097,111.5284,9460.0
2017-02-16 10:45:00,119.5,119.5,119.31,119.33,7888.0,111.5191,111.5191,111.3418,111.3604,7888.0
2017-02-16 10:50:00,119.29,119.31,119.1,119.11,6457.0,111.3231,111.3418,111.1458,111.1551,6457.0
2017-02-16 10:55:00,119.08,119.23,119.08,119.22,3906.0,111.1271,111.2671,111.1271,111.2578,3906.0
2017-02-16 11:00:00,119.22,119.24,119.15,119.18,8624.0,111.2578,111.2764,111.1924,111.2204,8624.0
2017-02-16 11:05:00,119.18,119.18,119.05,119.13,7971.0,111.2204,111.2204,111.0991,111.1738,7971.0
2017-02-16 11:10:00,119.09,119.1,119.04,119.1,9267.0,111.1364,111.1458,111.0898,111.1458,9267.0
2017-02-16 11:15:00,119.09,119.19,119.09,119.19,5188.0,111.1364,111.2298,111.1364,111.2298,5188.0
2017-02-16 11:20:00,119.2,119.24,119.19,119.23,5155.0,111.2391,111.2764,111.2298,111.2671,5155.0
2017-02-16 11:25:00,119.23,119.26,119.2,119.24,7914.0,111.2671,111.2951,111.2391,111.2764,7914.0
2017-02-16 11:30:00,119.25,119.25,119.21,119.23,7692.0,111.2858,111.2858,111.2484,111.2671,7692.0
2017-02-16 11:35:00,119.23,119.24,119.15,119.19,4333.0,111.2671,111.2764,111.1924,111.2298,4333.0
2017-02-16 11:40:00,119.19,119.23,119.18,119.22,6573.0,111.2298,111.2671,111.2204,111.2578,6573.0
2017-02-16 11:45:00,119.22,119.22,119.16,119.21,6988.0,111.2578,111.2578,111.2018,111.2484,6988.0
2017-02-16 11:50:00,119.23,119.28,119.22,119.26,6869.0,111.2671,111.3138,111.2578,111.2951,6869.0
2017-02-16 11:55:00,119.26,119.29,119.22,119.29,5462.0,111.2951,111.3231,111.2578,111.3231,5462.0
2017-02-16 12:00:00,119.29,119.3,119.23,119.23,8407.0,111.3231,111.3324,111.2671,111.2671,8407.0
2017-02-16 12:05:00,119.24,119.24,119.15,119.16,6768.0,111.2764,111.2764,111.1924,111.2018,6768.0
2017-02-16 12:10:00,119.18,119.19,119.17,119.18,4891.0,111.2204,111.2298,111.2111,111.2204,4891.0
2017-02-16 12:15:00,119.18,119.26,119.17,119.25,4849.0,111.2204,111.2951,111.2111,111.2858,4849.0
2017-02-16 12:20:00,119.26,119.32,119.26,119.27,4187.0,111.2951,111.3511,111.2951,111.3044,4187.0
2017-02-16 12:25:00,119.27,119.3,119.27,119.3,3430.0,111.3044,111.3324,111.3044,111.3324,3430.0
2017-02-16 12:30:00,119.3,119.3,119.26,119.28,13540.0,111.3324,111.3324,111.2951,111.3138,13540.0
2017-02-16 12:35:00,119.27,119.31,119.27,119.31,1947.0,111.3044,111.3418,111.3044,111.3418,1947.0
2017-02-16 12:40:00,119.31,119.34,119.3,119.32,9325.0,111.3418,111.3698,111.3324,111.3511,9325.0
2017-02-16 12:45:00,119.32,119.32,119.29,119.3,6729.0,111.3511,111.3511,111.3231,111.3324,6729.0
2017-02-16 12:50:00,119.31,119.38,119.31,119.35,9677.0,111.3418,111.4071,111.3418,111.3791,9677.0
2017-02-16 12:55:00,119.33,119.33,119.26,119.26,3907.0,111.3604,111.3604,111.2951,111.2951,3907.0
2017-02-16 13:00:00,119.26,119.26,119.19,119.19,9637.0,111.2951,111.2951,111.2298,111.2298,9637.0
2017-02-16 13:05:00,119.19,119.26,119.19,119.24,13424.0,111.2298,111.2951,111.2298,111.2764,13424.0
2017-02-16 13:10:00,119.25,119.25,119.19,119.22,4036.0,111.2858,111.2858,111.2298,111.2578,4036.0
2017-02-16 13:15:00,119.22,119.25,119.2,119.25,5918.0,111.2578,111.2858,111.2391,111.2858,5918.0
2017-02-16 13:20:00,119.26,119.26,119.2,119.21,5242.0,111.2951,111.2951,111.2391,111.2484,5242.0
2017-02-16 13:25:00,119.21,119.23,119.16,119.22,7598.0,111.2484,111.2671,111.2018,111.2578,7598.0
2017-02-16 13:30:00,119.23,119.23,119.18,119.19,10291.0,111.2671,111.2671,111.2204,111.2298,10291.0
2017-02-16 13:35:00,119.2,119.27,119.19,119.27,7351.0,111.2391,111.3044,111.2298,111.3044,7351.0
2017-02-16 13:40:00,119.27,119.27,119.18,119.19,6464.0,111.3044,111.3044,111.2204,111.2298,6464.0
2017-02-16 13:45:00,119.21,119.23,119.16,119.21,5251.0,111.2484,111.2671,111.2018,111.2484,5251.0
2017-02-16 13:50:00,119.23,119.24,119.2,119.22,5784.0,111.2671,111.2764,111.2391,111.2578,5784.0
2017-02-16 13:55:00,119.22,119.25,119.21,119.25,3924.0,111.2578,111.2858,111.2484,111.2858,3924.0
2017-02-16 14:00:00,119.26,119.28,119.25,119.27,4153.0,111.2951,111.3138,111.2858,111.3044,4153.0
2017-02-16 14:05:00,119.26,119.29,119.25,119.28,7287.0,111.2951,111.3231,111.2858,111.3138,7287.0
2017-02-16 14:10:00,119.3,119.31,119.27,119.29,14761.0,111.3324,111.3418,111.3044,111.3231,14761.0
2017-02-16 14:15:00,119.3,119.3,119.19,119.21,27749.0,111.3324,111.3324,111.2298,111.2484,27749.0
2017-02-16 14:20:00,119.2,119.21,119.14,119.15,13385.0,111.2391,111.2484,111.1831,111.1924,13385.0
2017-02-16 14:25:00,119.16,119.18,119.14,119.17,17110.0,111.2018,111.2204,111.1831,111.2111,17110.0
2017-02-16 14:30:00,119.19,119.19,119.15,119.19,4253.0,111.2298,111.2298,111.1924,111.2298,4253.0
2017-02-16 14:35:00,119.17,119.18,119.14,119.15,11301.0,111.2111,111.2204,111.1831,111.1924,11301.0
2017-02-16 14:40:00,119.17,119.24,119.16,119.23,11428.0,111.2111,111.2764,111.2018,111.2671,11428.0
2017-02-16 14:45:00,119.22,119.24,119.19,119.2,6127.0,111.2578,111.2764,111.2298,111.2391,6127.0
2017-02-16 14:50:00,119.2,119.25,119.17,119.24,46112.0,111.2391,111.2858,111.2111,111.2764,46112.0
2017-02-16 14:55:00,119.24,119.3,119.23,119.27,8073.0,111.2764,111.3324,111.2671,111.3044,8073.0
2017-02-16 15:00:00,119.27,119.31,119.26,119.3,8373.0,111.3044,111.3418,111.2951,111.3324,8373.0
2017-02-16 15:05:00,119.3,119.3,119.26,119.26,22708.0,111.3324,111.3324,111.2951,111.2951,22708.0
2017-02-16 15:10:00,119.26,119.31,119.25,119.31,15241.0,111.2951,111.3418,111.2858,111.3418,15241.0
2017-02-16 15:15:00,119.31,119.32,119.29,119.3,10137.0,111.3418,111.3511,111.3231,111.3324,10137.0
2017-02-16 15:20:00,119.29,119.35,119.28,119.33,13849.0,111.3231,111.3791,111.3138,111.3604,13849.0
2017-02-16 15:25:00,119.33,119.35,119.31,119.31,22626.0,111.3604,111.3791,111.3418,111.3418,22626.0
2017-02-16 15:30:00,119.32,119.41,119.32,119.4,5783.0,111.3511,111.4351,111.3511,111.4257,5783.0
2017-02-16 15:35:00,119.4,119.42,119.39,119.4,5003.0,111.4257,111.4444,111.4164,111.4257,5003.0
2017-02-16 15:40:00,119.42,119.42,119.38,119.4,7081.0,111.4444,111.4444,111.4071,111.4257,7081.0
2017-02-16 15:45:00,119.39,119.4,119.33,119.33,18329.0,111.4164,111.4257,111.3604,111.3604,18329.0
2017-02-16 15:50:00,119.33,119.39,119.33,119.39,13286.0,111.3604,111.4164,111.3604,111.4164,13286.0
2017-02-16 15:55:00,119.39,119.42,119.38,119.41,80613.0,111.4164,111.4444,111.4071,111.4351,80613.0
2017-02-17 09:30:00,119.19,119.28,119.12,119.26,24450.0,111.2298,111.3138,111.1644,111.2951,24450.0
2017-02-17 09:35:00,119.3,119.48,119.3,119.4,11989.0,111.3324,111.5004,111.3324,111.4257,11989.0
2017-02-17 09:40:00,119.4,119.5,119.39,119.5,9372.0,111.4257,111.5191,111.4164,111.5191,9372.0
2017-02-17 09:45:00,119.5,119.55,119.48,119.55,7810.0,111.5191,111.5657,111.5004,111.5657,7810.0
2017-02-17 09:50:00,119.55,119.58,119.48,119.49,12113.0,111.5657,111.5937,111.5004,111.5097,12113.0
2017-02-17 09:55:00,119.47,119.54,119.46,119.54,18060.0,111.4911,111.5564,111.4817,111.5564,18060.0
2017-02-17 10:00:00,119.55,119.62,119.51,119.58,11873.0,111.5657,111.6311,111.5284,111.5937,11873.0
2017-02-17 10:05:00,119.58,119.62,119.53,119.54,27554.0,111.5937,111.6311,111.5471,111.5564,27554.0
2017-02-17 10:10:00,119.54,119.62,119.51,119.59,25236.0,111.5564,111.6311,111.5284,111.6031,25236.0
2017-02-17 10:15:00,119.6,119.62,119.54,119.6,15322.0,111.6124,111.6311,111.5564,111.6124,15322.0
2017-02-17 10:20:00,119.58,119.63,119.58,119.61,8036.0,111.5937,111.6404,111.5937,111.6217,8036.0
2017-02-17 10:25:00,119.61,119.63,119.56,119.6,16057.0,111.6217,111.6404,111.5751,111.6124,16057.0
2017-02-17 10:30:00,119.6,119.61,119.52,119.54,23943.0,111.6124,111.6217,111.5377,111.5564,23943.0
2017-02-17 10:35:00,119.54,119.58,119.52,119.56,22445.0,111.5564,111.5937,111.5377,111.5751,22445.0
2017-02-17 10:40:00,119.55,119.58,119.52,119.52,8915.0,111.5657,111.5937,111.5377,111.5377,8915.0
2017-02-17 10:45:00,119.53,119.56,119.51,119.53,8081.0,111.5471,111.5751,111.5284,111.5471,8081.0
2017-02-17 10:50:00,119.53,119.53,119.46,119.5,14860.0,111.5471,111.5471,111.4817,111.5191,14860.0
2017-02-17 10:55:00,119.5,119.53,119.45,119.45,15017.0,111.5191,111.5471,111.4724,111.4724,15017.0
2017-02-17 11:00:00,119.46,119.49,119.44,119.47,9945.0,111.4817,111.5097,111.4631,111.4911,9945.0
2017-02-17 11:05:00,119.47,119.47,119.41,119.44,11007.0,111.4911,111.4911,111.4351,111.4631,11007.0
2017-02-17 11:10:00,119.43,119.47,119.43,119.46,9578.0,111.4537,111.4911,111.4537,111.4817,9578.0
2017-02-17 11:15:00,119.46,119.48,119.38,119.38,17460.0,111.4817,111.5004,111.4071,111.4071,17460.0
2017-02-17 11:20:00,119.36,119.38,119.33,119.35,7866.0,111.3884,111.4071,111.3604,111.3791,7866.0
2017-02-17 11:25:00,119.35,119.39,119.33,119.39,10766.0,111.3791,111.4164,111.3604,111.4164,10766.0
2017-02-17 11:30:00,119.38,119.44,119.38,119.44,6357.0,111.4071,111.4631,111.4071,111.4631,6357.0
2017-02-17 11:35:00,119.45,119.46,119.42,119.43,16060.0,111.4724,111.4817,111.4444,111.4537,16060.0
2017-02-17 11:40:00,119.43,119.47,119.42,119.45,11892.0,111.4537,111.4911,111.4444,111.4724,11892.0
2017-02-17 11:45:00,119.45,119.47,119.43,119.47,6645.0,111.4724,111.4911,111.4537,111.4911,6645.0
2017-02-17 11:50:00,119.47,119.5,119.45,119.48,11192.0,111.4911,111.5191,111.4724,111.5004,11192.0
2017-02-17 11:55:00,119.47,119.49,119.43,119.45,8519.0,111.4911,111.5097,111.4537,111.4724,8519.0
2017-02-17 12:00:00,119.45,119.47,119.42,119.47,23819.0,111.4724,111.4911,111.4444,111.4911,23819.0
2017-02-17 12:05:00,119.46,119.49,119.45,119.46,9198.0,111.4817,111.5097,111.4724,111.4817,9198.0
2017-02-17 12:10:00,119.45,119.48,119.43,119.46,16310.0,111.4724,111.5004,111.4537,111.4817,16310.0
2017-02-17 12:15:00,119.45,119.48,119.45,119.48,11498.0,111.4724,111.5004,111.4724,111.5004,11498.0
2017-02-17 12:20:00,119.47,119.52,119.47,119.51,6131.0,111.4911,111.5377,111.4911,111.5284,6131.0
2017-02-17 12:25:00,119.5,119.52,119.48,119.48,7794.0,111.5191,111.5377,111.5004,111.5004,7794.0
2017-02-17 12:30:00,119.48,119.49,119.47,119.48,8446.0,111.5004,111.5097,111.4911,111.5004,8446.0
2017-02-17 12:35:00,119.48,119.5,119.46,119.48,11725.0,111.5004,111.5191,111.4817,111.5004,11725.0
2017-02-17 12:40:00,119.49,119.49,119.46,119.49,11701.0,111.5097,111.5097,111.4817,111.5097,11701.0
2017-02-17 12:45:00,119.48,119.49,119.45,119.48,7370.0,111.5004,111.5097,111.4724,111.5004,7370.0
2017-02-17 12:50:00,119.47,119.5,119.45,119.47,7720.0,111.4911,111.5191,111.4724,111.4911,7720.0
2017-02-17 12:55:00,119.47,119.53,119.47,119.53,8026.0,111.4911,111.5471,111.4911,111.5471,8026.0
2017-02-17 13:00:00,119.54,119.55,119.49,119.52,9601.0,111.5564,111.5657,111.5097,111.5377,9601.0
2017-02-17 13:05:00,119.51,119.53,119.47,119.49,12419.0,111.5284,111.5471,111.4911,111.5097,12419.0
2017-02-17 13:10:00,119.49,119.52,119.49,119.5,13834.0,111.5097,111.5377,111.5097,111.5191,13834.0
2017-02-17 13:15:00,119.5,119.52,119.48,119.51,7515.0,111.5191,111.5377,111.5004,111.5284,7515.0
2017-02-17 13:20:00,119.51,119.53,119.51,119.51,8192.0,111.5284,111.5471,111.5284,111.5284,8192.0
2017-02-17 13:25:00,119.52,119.54,119.51,119.53,9257.0,111.5377,111.5564,111.5284,111.5471,9257.0
2017-02-17 13:30:00,119.53,119.55,119.52,119.55,8874.0,111.5471,111.5657,111.5377,111.5657,8874.0
2017-02-17 13:35:00,119.55,119.56,119.52,119.54,8592.0,111.5657,111.5751,111.5377,111.5564,8592.0
2017-02-17 13:40:00,119.54,119.56,119.53,119.54,7887.0,111.5564,111.5751,111.5471,111.5564,7887.0
2017-02-17 13:45:00,119.55,119.55,119.53,119.54,7346.0,111.5657,111.5657,111.5471,111.5564,7346.0
2017-02-17 13:50:00,119.54,119.54,119.51,119.53,15026.0,111.5564,111.5564,111.5284,111.5471,15026.0
2017-02-17 13:55:00,119.54,119.55,119.52,119.52,7487.0,111.5564,111.5657,111.5377,111.5377,7487.0
2017-02-17 14:00:00,119.52,119.55,119.51,119.54,16292.0,111.5377,111.5657,111.5284,111.5564,16292.0
2017-02-17 14:05:00,119.53,119.55,119.53,119.55,10150.0,111.5471,111.5657,111.5471,111.5657,10150.0
2017-02-17 14:10:00,119.54,119.57,119.54,119.56,9489.0,111.5564,111.5844,111.5564,111.5751,9489.0
2017-02-17 14:15:00,119.56,119.59,119.55,119.57,14670.0,111.5751,111.6031,111.5657,111.5844,14670.0
2017-02-17 14:20:00,119.57,119.6,119.55,119.58,6942.0,111.5844,111.6124,111.5657,111.5937,6942.0
2017-02-17 14:25:00,119.58,119.63,119.58,119.61,16862.0,111.5937,111.6404,111.5937,111.6217,16862.0
2017-02-17 14:30:00,119.61,119.65,119.61,119.64,6471.0,111.6217,111.659,111.6217,111.6497,6471.0
2017-02-17 14:35:00,119.64,119.64,119.6,119.62,10299.0,111.6497,111.6497,111.6124,111.6311,10299.0
2017-02-17 14:40:00,119.62,119.64,119.62,119.64,13341.0,111.6311,111.6497,111.6311,111.6497,13341.0
2017-02-17 14:45:00,119.63,119.66,119.63,119.64,9898.0,111.6404,111.6684,111.6404,111.6497,9898.0
2017-02-17 14:50:00,119.64,119.65,119.61,119.61,13419.0,111.6497,111.659,111.6217,111.6217,13419.0
2017-02-17 14:55:00,119.61,119.65,119.59,119.59,16026.0,111.6217,111.659,111.6031,111.6031,16026.0
2017-02-17 15:00:00,119.59,119.63,119.59,119.62,8709.0,111.6031,111.6404,111.6031,111.6311,8709.0
2017-02-17 15:05:00,119.62,119.64,119.6,119.63,12122.0,111.6311,111.6497,111.6124,111.6404,12122.0
2017-02-17 15:10:00,119.62,119.67,119.62,119.65,6936.0,111.6311,111.6777,111.6311,111.659,6936.0
2017-02-17 15:15:00,119.66,119.68,119.63,119.66,19418.0,111.6684,111.687,111.6404,111.6684,19418.0
2017-02-17 15:20:00,119.67,119.69,119.64,119.64,16916.0,111.6777,111.6964,111.6497,111.6497,16916.0
2017-02-17 15:25:00,119.64,119.69,119.64,119.67,29815.0,111.6497,111.6964,111.6497,111.6777,29815.0
2017-02-17 15:30:00,119.67,119.72,119.67,119.69,18124.0,111.6777,111.7244,111.6777,111.6964,18124.0
2017-02-17 15:35:00,119.69,119.71,119.66,119.67,30396.0,111.6964,111.715,111.6684,111.6777,30396.0
2017-02-17 15:40:00,119.67,119.69,119.66,119.68,13082.0,111.6777,111.6964,111.6684,111.687,13082.0
2017-02-17 15:45:00,119.69,119.73,119.66,119.67,27256.0,111.6964,111.7337,111.6684,111.6777,27256.0
2017-02-17 15:50:00,119.68,119.77,119.68,119.75,35389.0,111.687,111.771,111.687,111.7524,35389.0
2017-02-17 15:55:00,119.76,119.86,119.74,119.86,29636.0,111.7617,111.855,111.743,111.855,29636.0
2017-02-21 09:30:00,120.15,120.15,120.02,120.14,30381.0,112.1257,112.1257,112.0043,112.1163,30381.0
2017-02-21 09:35:00,120.17,120.22,120.16,120.19,6912.0,112.1443,112.191,112.135,112.163,6912.0
2017-02-21 09:40:00,120.25,120.26,120.22,120.23,5101.0,112.219,112.2283,112.191,112.2003,5101.0
2017-02-21 09:45:00,120.27,120.29,120.25,120.26,16983.0,112.2376,112.2563,112.219,112.2283,16983.0
2017-02-21 09:50:00,120.27,120.36,120.27,120.34,20457.0,112.2376,112.3216,112.2376,112.303,20457.0
2017-02-21 09:55:00,120.34,120.39,120.31,120.31,16082.0,112.303,112.3496,112.275,112.275,16082.0
2017-02-21 10:00:00,120.34,120.36,120.32,120.36,7642.0,112.303,112.3216,112.2843,112.3216,7642.0
2017-02-21 10:05:00,120.35,120.46,120.34,120.46,10699.0,112.3123,112.415,112.303,112.415,10699.0
2017-02-21 10:10:00,120.46,120.48,120.42,120.46,11021.0,112.415,112.4336,112.3776,112.415,11021.0
2017-02-21 10:15:00,120.45,120.48,120.43,120.46,11365.0,112.4056,112.4336,112.387,112.415,11365.0
2017-02-21 10:20:00,120.45,120.5,120.45,120.46,12661.0,112.4056,112.4523,112.4056,112.415,12661.0
2017-02-21 10:25:00,120.46,120.47,120.42,120.45,11594.0,112.415,112.4243,112.3776,112.4056,11594.0
2017-02-21 10:30:00,120.44,120.44,120.38,120.38,7750.0,112.3963,112.3963,112.3403,112.3403,7750.0
2017-02-21 10:35:00,120.39,120.43,120.39,120.42,4915.0,112.3496,112.387,112.3496,112.3776,4915.0
2017-02-21 10:40:00,120.42,120.55,120.42,120.53,75666.0,112.3776,112.4989,112.3776,112.4803,75666.0
2017-02-21 10:45:00,120.53,120.54,120.49,120.5,17659.0,112.4803,112.4896,112.4429,112.4523,17659.0
2017-02-21 10:50:00,120.51,120.51,120.46,120.46,2746.0,112.4616,112.4616,112.415,112.415,2746.0
2017-02-21 10:55:00,120.45,120.48,120.42,120.44,7033.0,112.4056,112.4336,112.3776,112.3963,7033.0
2017-02-21 11:00:00,120.41,120.43,120.39,120.4,4421.0,112.3683,112.387,112.3496,112.359,4421.0
2017-02-21 11:05:00,120.41,120.42,120.36,120.36,9248.0,112.3683,112.3776,112.3216,112.3216,9248.0
2017-02-21 11:10:00,120.37,120.43,120.37,120.43,3531.0,112.331,112.387,112.331,112.387,3531.0
2017-02-21 11:15:00,120.43,120.46,120.4,120.46,2309.0,112.387,112.415,112.359,112.415,2309.0
2017-02-21 11:20:00,120.45,120.46,120.27,120.28,3343.0,112.4056,112.415,112.2376,112.247,3343.0
2017-02-21 11:25:00,120.26,120.3,120.24,120.25,8930.0,112.2283,112.2656,112.2096,112.219,8930.0
2017-02-21 11:30:00,120.23,120.28,120.23,120.26,5011.0,112.2003,112.247,112.2003,112.2283,5011.0
2017-02-21 11:35:00,120.3,120.3,120.17,120.2,2926.0,112.2656,112.2656,112.1443,112.1723,2926.0
2017-02-21 11:40:00,120.24,120.27,120.23,120.27,2737.0,112.2096,112.2376,112.2003,112.2376,2737.0
2017-02-21 11:45:00,120.28,120.29,120.21,120.23,7597.0,112.247,112.2563,112.1816,112.2003,7597.0
2017-02-21 11:50:00,120.24,120.27,120.21,120.26,11574.0,112.2096,112.2376,112.1816,112.2283,11574.0
2017-02-21 11:55:00,120.27,120.31,120.26,120.29,6766.0,112.2376,112.275,112.2283,112.2563,6766.0
2017-02-21 12:00:00,120.29,120.34,120.29,120.32,8090.0,112.2563,112.303,112.2563,112.2843,8090.0
2017-02-21 12:05:00,120.33,120.34,120.28,120.3,8243.0,112.2936,112.303,112.247,112.2656,8243.0
2017-02-21 12:10:00,120.29,120.3,120.27,120.29,2853.0,112.2563,112.2656,112.2376,112.2563,2853.0
2017-02-21 12:15:00,120.28,120.28,120.25,120.27,2451.0,112.247,112.247,112.219,112.2376,2451.0
2017-02-21 12:20:00,120.26,120.28,120.25,120.25,3056.0,112.2283,112.247,112.219,112.219,3056.0
2017-02-21 12:25:00,120.25,120.34,120.25,120.32,3353.0,112.219,112.303,112.219,112.2843,3353.0
2017-02-21 12:30:00,120.32,120.33,120.3,120.31,3650.0,112.2843,112.2936,112.2656,112.275,3650.0
2017-02-21 12:35:00,120.32,120.34,120.31,120.33,3141.0,112.2843,112.303,112.275,112.2936,3141.0
2017-02-21 12:40:00,120.32,120.32,120.25,120.28,14312.0,112.2843,112.2843,112.219,112.247,14312.0
2017-02-21 12:45:00,120.29,120.31,120.27,120.3,2725.0,112.2563,112.275,112.2376,112.2656,2725.0
2017-02-21 12:50:00,120.29,120.31,120.28,120.29,5174.0,112.2563,112.275,112.247,112.2563,5174.0
2017-02-21 12:55:00,120.28,120.3,120.27,120.27,8379.0,112.247,112.2656,112.2376,112.2376,8379.0
2017-02-21 13:00:00,120.27,120.27,120.23,120.26,7226.0,112.2376,112.2376,112.2003,112.2283,7226.0
2017-02-21 13:05:00,120.26,120.27,120.23,120.23,1784.0,112.2283,112.2376,112.2003,112.2003,1784.0
2017-02-21 13:10:00,120.24,120.25,120.22,120.24,3336.0,112.2096,112.219,112.191,112.2096,3336.0
2017-02-21 13:15:00,120.25,120.29,120.24,120.29,1405.0,112.219,112.2563,112.2096,112.2563,1405.0
2017-02-21 13:20:00,120.3,120.3,120.27,120.27,3931.0,112.2656,112.2656,112.2376,112.2376,3931.0
2017-02-21 13:25:00,120.28,120.33,120.27,120.31,8574.0,112.247,112.2936,112.2376,112.275,8574.0
2017-02-21 13:30:00,120.31,120.31,120.27,120.27,1381.0,112.275,112.275,112.2376,112.2376,1381.0
2017-02-21 13:35:00,120.26,120.27,120.22,120.22,2362.0,112.2283,112.2376,112.191,112.191,2362.0
2017-02-21 13:40:00,120.21,120.24,120.21,120.23,5213.0,112.1816,112.2096,112.1816,112.2003,5213.0
2017-02-21 13:45:00,120.23,120.25,120.22,120.25,3781.0,112.2003,112.219,112.191,112.219,3781.0
2017-02-21 13:50:00,120.25,120.25,120.23,120.24,16076.0,112.219,112.219,112.2003,112.2096,16076.0
2017-02-21 13:55:00,120.25,120.27,120.21,120.27,8116.0,112.219,112.2376,112.1816,112.2376,8116.0
2017-02-21 14:00:00,120.26,120.3,120.25,120.3,2937.0,112.2283,112.2656,112.219,112.2656,2937.0
2017-02-21 14:05:00,120.3,120.31,120.27,120.31,8604.0,112.2656,112.275,112.2376,112.275,8604.0
2017-02-21 14:10:00,120.3,120.35,120.3,120.33,15320.0,112.2656,112.3123,112.2656,112.2936,15320.0
2017-02-21 14:15:00,120.35,120.36,120.33,120.36,6282.0,112.3123,112.3216,112.2936,112.3216,6282.0
2017-02-21 14:20:00,120.37,120.41,120.37,120.39,12240.0,112.331,112.3683,112.331,112.3496,12240.0
2017-02-21 14:25:00,120.39,120.39,120.37,120.39,17296.0,112.3496,112.3496,112.331,112.3496,17296.0
2017-02-21 14:30:00,120.39,120.4,120.35,120.38,8669.0,112.3496,112.359,112.3123,112.3403,8669.0
2017-02-21 14:35:00,120.37,120.39,120.36,120.38,5340.0,112.331,112.3496,112.3216,112.3403,5340.0
2017-02-21 14:40:00,120.39,120.4,120.37,120.4,2893.0,112.3496,112.359,112.331,112.359,2893.0
2017-02-21 14:45:00,120.41,120.44,120.39,120.44,6506.0,112.3683,112.3963,112.3496,112.3963,6506.0
2017-02-21 14:50:00,120.44,120.45,120.42,120.44,10179.0,112.3963,112.4056,112.3776,112.3963,10179.0
2017-02-21 14:55:00,120.45,120.46,120.42,120.42,26412.0,112.4056,112.415,112.3776,112.3776,26412.0
2017-02-21 15:00:00,120.41,120.45,120.41,120.45,7651.0,112.3683,112.4056,112.3683,112.4056,7651.0
2017-02-21 15:05:00,120.45,120.46,120.43,120.43,6211.0,112.4056,112.415,112.387,112.387,6211.0
2017-02-21 15:10:00,120.44,120.46,120.42,120.45,17103.0,112.3963,112.415,112.3776,112.4056,17103.0
2017-02-21 15:15:00,120.46,120.47,120.45,120.47,2783.0,112.415,112.4243,112.4056,112.4243,2783.0
2017-02-21 15:20:00,120.47,120.5,120.45,120.5,4060.0,112.4243,112.4523,112.4056,112.4523,4060.0
2017-02-21 15:25:00,120.51,120.51,120.48,120.5,4800.0,112.4616,112.4616,112.4336,112.4523,4800.0
2017-02-21 15:30:00,120.51,120.51,120.47,120.51,6468.0,112.4616,112.4616,112.4243,112.4616,6468.0
2017-02-21 15:35:00,120.51,120.58,120.5,120.54,36482.0,112.4616,112.5269,112.4523,112.4896,36482.0
2017-02-21 15:40:00,120.57,120.58,120.55,120.56,19462.0,112.5176,112.5269,112.4989,112.5083,19462.0
2017-02-21 15:45:00,120.56,120.57,120.54,120.55,4603.0,112.5083,112.5176,112.4896,112.4989,4603.0
2017-02-21 15:50:00,120.56,120.62,120.56,120.57,9517.0,112.5083,112.5643,112.5083,112.5176,9517.0
2017-02-21 15:55:00,120.59,120.61,120.5,120.51,14870.0,112.5363,112.5549,112.4523,112.4616,14870.0
2017-02-22 09:30:00,120.34,120.44,120.29,120.44,21047.0,112.303,112.3963,112.2563,112.3963,21047.0
2017-02-22 09:35:00,120.46,120.48,120.32,120.32,8123.0,112.415,112.4336,112.2843,112.2843,8123.0
2017-02-22 09:40:00,120.3,120.32,120.24,120.27,3556.0,112.2656,112.2843,112.2096,112.2376,3556.0
2017-02-22 09:45:00,120.3,120.36,120.25,120.33,4054.0,112.2656,112.3216,112.219,112.2936,4054.0
2017-02-22 09:50:00,120.35,120.36,120.28,120.28,4088.0,112.3123,112.3216,112.247,112.247,4088.0
2017-02-22 09:55:00,120.29,120.32,120.28,120.31,4335.0,112.2563,112.2843,112.247,112.275,4335.0
2017-02-22 10:00:00,120.33,120.41,120.33,120.39,5216.0,112.2936,112.3683,112.2936,112.3496,5216.0
2017-02-22 10:05:00,120.37,120.42,120.33,120.4,15234.0,112.331,112.3776,112.2936,112.359,15234.0
2017-02-22 10:10:00,120.41,120.49,120.4,120.49,6853.0,112.3683,112.4429,112.359,112.4429,6853.0
2017-02-22 10:15:00,120.5,120.55,120.5,120.53,5054.0,112.4523,112.4989,112.4523,112.4803,5054.0
2017-02-22 10:20:00,120.54,120.55,120.51,120.51,3781.0,112.4896,112.4989,112.4616,112.4616,3781.0
2017-02-22 10:25:00,120.5,120.54,120.49,120.52,4985.0,112.4523,112.4896,112.4429,112.4709,4985.0
2017-02-22 10:30:00,120.52,120.54,120.48,120.52,5878.0,112.4709,112.4896,112.4336,112.4709,5878.0
2017-02-22 10:35:00,120.52,120.57,120.51,120.57,5402.0,112.4709,112.5176,112.4616,112.5176,5402.0
2017-02-22 10:40:00,120.57,120.57,120.5,120.53,2567.0,112.5176,112.5176,112.4523,112.4803,2567.0
2017-02-22 10:45:00,120.53,120.53,120.47,120.49,3397.0,112.4803,112.4803,112.4243,112.4429,3397.0
2017-02-22 10:50:00,120.48,120.48,120.45,120.47,4219.0,112.4336,112.4336,112.4056,112.4243,4219.0
2017-02-22 10:55:00,120.47,120.48,120.46,120.46,4357.0,112.4243,112.4336,112.415,112.415,4357.0
2017-02-22 11:00:00,120.48,120.48,120.42,120.42,2656.0,112.4336,112.4336,112.3776,112.3776,2656.0
2017-02-22 11:05:00,120.43,120.43,120.39,120.39,6009.0,112.387,112.387,112.3496,112.3496,6009.0
2017-02-22 11:10:00,120.39,120.42,120.38,120.41,2732.0,112.3496,112.3776,112.3403,112.3683,2732.0
2017-02-22 11:15:00,120.42,120.48,120.42,120.48,4562.0,112.3776,112.4336,112.3776,112.4336,4562.0
2017-02-22 11:20:00,120.5,120.5,120.44,120.45,8101.0,112.4523,112.4523,112.3963,112.4056,8101.0
2017-02-22 11:25:00,120.46,120.5,120.46,120.48,1821.0,112.415,112.4523,112.415,112.4336,1821.0
2017-02-22 11:30:00,120.49,120.53,120.49,120.51,5378.0,112.4429,112.4803,112.4429,112.4616,5378.0
2017-02-22 11:35:00,120.49,120.49,120.44,120.45,3561.0,112.4429,112.4429,112.3963,112.4056,3561.0
2017-02-22 11:40:00,120.45,120.46,120.44,120.46,3518.0,112.4056,112.415,112.3963,112.415,3518.0
2017-02-22 11:45:00,120.47,120.47,120.45,120.47,4643.0,112.4243,112.4243,112.4056,112.4243,4643.0
2017-02-22 11:50:00,120.48,120.48,120.43,120.45,10077.0,112.4336,112.4336,112.387,112.4056,10077.0
2017-02-22 11:55:00,120.46,120.46,120.41,120.41,6527.0,112.415,112.415,112.3683,112.3683,6527.0
2017-02-22 12:00:00,120.4,120.43,120.4,120.43,3536.0,112.359,112.387,112.359,112.387,3536.0
2017-02-22 12:05:00,120.41,120.44,120.4,120.44,1897.0,112.3683,112.3963,112.359,112.3963,1897.0
2017-02-22 12:10:00,120.43,120.47,120.42,120.47,2942.0,112.387,112.4243,112.3776,112.4243,2942.0
2017-02-22 12:15:00,120.49,120.5,120.46,120.5,4216.0,112.4429,112.4523,112.415,112.4523,4216.0
2017-02-22 12:20:00,120.5,120.5,120.49,120.49,625.0,112.4523,112.4523,112.4429,112.4429,625.0
2017-02-22 12:25:00,120.48,120.5,120.48,120.5,750.0,112.4336,112.4523,112.4336,112.4523,750.0
2017-02-22 12:30:00,120.5,120.53,120.49,120.49,2059.0,112.4523,112.4803,112.4429,112.4429,2059.0
2017-02-22 12:35:00,120.49,120.5,120.49,120.5,5839.0,112.4429,112.4523,112.4429,112.4523,5839.0
2017-02-22 12:40:00,120.51,120.53,120.51,120.52,1765.0,112.4616,112.4803,112.4616,112.4709,1765.0
2017-02-22 12:45:00,120.5,120.53,120.5,120.53,506.0,112.4523,112.4803,112.4523,112.4803,506.0
2017-02-22 12:50:00,120.51,120.52,120.49,120.49,2885.0,112.4616,112.4709,112.4429,112.4429,2885.0
2017-02-22 12:55:00,120.51,120.53,120.51,120.53,1026.0,112.4616,112.4803,112.4616,112.4803,1026.0
2017-02-22 13:00:00,120.53,120.55,120.51,120.52,2479.0,112.4803,112.4989,112.4616,112.4709,2479.0
2017-02-22 13:05:00,120.54,120.57,120.54,120.55,5482.0,112.4896,112.5176,112.4896,112.4989,5482.0
2017-02-22 13:10:00,120.54,120.56,120.53,120.54,4042.0,112.4896,112.5083,112.4803,112.4896,4042.0
2017-02-22 13:15:00,120.51,120.52,120.5,120.5,2405.0,112.4616,112.4709,112.4523,112.4523,2405.0
2017-02-22 13:20:00,120.52,120.55,120.52,120.53,6855.0,112.4709,112.4989,112.4709,112.4803,6855.0
2017-02-22 13:25:00,120.53,120.55,120.51,120.53,6167.0,112.4803,112.4989,112.4616,112.4803,6167.0
2017-02-22 13:30:00,120.54,120.56,120.53,120.55,3676.0,112.4896,112.5083,112.4803,112.4989,3676.0
2017-02-22 13:35:00,120.54,120.56,120.53,120.56,2555.0,112.4896,112.5083,112.4803,112.5083,2555.0
2017-02-22 13:40:00,120.56,120.57,120.54,120.55,6753.0,112.5083,112.5176,112.4896,112.4989,6753.0
2017-02-22 13:45:00,120.54,120.55,120.52,120.55,20843.0,112.4896,112.4989,112.4709,112.4989,20843.0
2017-02-22 13:50:00,120.55,120.55,120.53,120.55,12885.0,112.4989,112.4989,112.4803,112.4989,12885.0
2017-02-22 13:55:00,120.55,120.56,120.53,120.55,10834.0,112.4989,112.5083,112.4803,112.4989,10834.0
2017-02-22 14:00:00,120.51,120.59,120.51,120.54,6575.0,112.4616,112.5363,112.4616,112.4896,6575.0
2017-02-22 14:05:00,120.54,120.54,120.46,120.46,14003.0,112.4896,112.4896,112.415,112.415,14003.0
2017-02-22 14:10:00,120.45,120.49,120.37,120.49,9315.0,112.4056,112.4429,112.331,112.4429,9315.0
2017-02-22 14:15:00,120.47,120.52,120.46,120.52,8974.0,112.4243,112.4709,112.415,112.4709,8974.0
2017-02-22 14:20:00,120.49,120.53,120.48,120.52,4155.0,112.4429,112.4803,112.4336,112.4709,4155.0
2017-02-22 14:25:00,120.53,120.54,120.49,120.52,17367.0,112.4803,112.4896,112.4429,112.4709,17367.0
2017-02-22 14:30:00,120.51,120.52,120.47,120.47,10020.0,112.4616,112.4709,112.4243,112.4243,10020.0
2017-02-22 14:35:00,120.47,120.51,120.45,120.46,4372.0,112.4243,112.4616,112.4056,112.415,4372.0
2017-02-22 14:40:00,120.45,120.48,120.43,120.47,135896.0,112.4056,112.4336,112.387,112.4243,135896.0
2017-02-22 14:45:00,120.47,120.47,120.4,120.42,214095.0,112.4243,112.4243,112.359,112.3776,214095.0
2017-02-22 14:50:00,120.42,120.47,120.4,120.45,33428.0,112.3776,112.4243,112.359,112.4056,33428.0
2017-02-22 14:55:00,120.44,120.47,120.41,120.41,341661.0,112.3963,112.4243,112.3683,112.3683,341661.0
2017-02-22 15:00:00,120.4,120.41,120.39,120.4,6153.0,112.359,112.3683,112.3496,112.359,6153.0
2017-02-22 15:05:00,120.43,120.44,120.41,120.42,2294.0,112.387,112.3963,112.3683,112.3776,2294.0
2017-02-22 15:10:00,120.45,120.46,120.41,120.46,18438.0,112.4056,112.415,112.3683,112.415,18438.0
2017-02-22 15:15:00,120.47,120.47,120.43,120.44,2612.0,112.4243,112.4243,112.387,112.3963,2612.0
2017-02-22 15:20:00,120.43,120.5,120.43,120.46,11839.0,112.387,112.4523,112.387,112.415,11839.0
2017-02-22 15:25:00,120.45,120.51,120.45,120.5,8357.0,112.4056,112.4616,112.4056,112.4523,8357.0
2017-02-22 15:30:00,120.51,120.52,120.49,120.51,2489.0,112.4616,112.4709,112.4429,112.4616,2489.0
2017-02-22 15:35:00,120.51,120.51,120.47,120.47,5494.0,112.4616,112.4616,112.4243,112.4243,5494.0
2017-02-22 15:40:00,120.47,120.48,120.44,120.46,7337.0,112.4243,112.4336,112.3963,112.415,7337.0
2017-02-22 15:45:00,120.44,120.46,120.44,120.45,16097.0,112.3963,112.415,112.3963,112.4056,16097.0
2017-02-22 15:50:00,120.45,120.52,120.45,120.51,14059.0,112.4056,112.4709,112.4056,112.4616,14059.0
2017-02-22 15:55:00,120.52,120.53,120.42,120.46,26765.0,112.4709,112.4803,112.3776,112.415,26765.0
2017-02-23 09:30:00,120.73,120.75,120.64,120.67,21787.0,112.6669,112.6856,112.5829,112.6109,21787.0
2017-02-23 09:35:00,120.7,120.7,120.62,120.66,1760.0,112.6389,112.6389,112.5643,112.6016,1760.0
2017-02-23 09:40:00,120.63,120.63,120.51,120.51,4278.0,112.5736,112.5736,112.4616,112.4616,4278.0
2017-02-23 09:45:00,120.5,120.53,120.5,120.53,4565.0,112.4523,112.4803,112.4523,112.4803,4565.0
2017-02-23 09:50:00,120.54,120.58,120.5,120.56,5629.0,112.4896,112.5269,112.4523,112.5083,5629.0
2017-02-23 09:55:00,120.57,120.59,120.51,120.58,7256.0,112.5176,112.5363,112.4616,112.5269,7256.0
2017-02-23 10:00:00,120.6,120.6,120.54,120.54,11756.0,112.5456,112.5456,112.4896,112.4896,11756.0
2017-02-23 10:05:00,120.55,120.58,120.41,120.41,10433.0,112.4989,112.5269,112.3683,112.3683,10433.0
2017-02-23 10:10:00,120.42,120.42,120.35,120.35,3003.0,112.3776,112.3776,112.3123,112.3123,3003.0
2017-02-23 10:15:00,120.29,120.34,120.26,120.34,10513.0,112.2563,112.303,112.2283,112.303,10513.0
2017-02-23 10:20:00,120.29,120.29,120.25,120.26,5545.0,112.2563,112.2563,112.219,112.2283,5545.0
2017-02-23 10:25:00,120.24,120.27,120.21,120.25,6468.0,112.2096,112.2376,112.1816,112.219,6468.0
2017-02-23 10:30:00,120.25,120.32,120.23,120.3,6260.0,112.219,112.2843,112.2003,112.2656,6260.0
2017-02-23 10:35:00,120.29,120.3,120.25,120.27,5896.0,112.2563,112.2656,112.219,112.2376,5896.0
2017-02-23 10:40:00,120.23,120.24,120.19,120.23,8858.0,112.2003,112.2096,112.163,112.2003,8858.0
2017-02-23 10:45:00,120.2,120.25,120.17,120.23,8851.0,112.1723,112.219,112.1443,112.2003,8851.0
2017-02-23 10:50:00,120.23,120.23,120.12,120.13,4738.0,112.2003,112.2003,112.0977,112.107,4738.0
2017-02-23 10:55:00,120.12,120.13,120.03,120.08,3372.0,112.0977,112.107,112.0137,112.0603,3372.0
2017-02-23 11:00:00,120.11,120.11,120.01,120.04,6237.0,112.0883,112.0883,111.995,112.023,6237.0
2017-02-23 11:05:00,120.04,120.05,119.93,119.94,8548.0,112.023,112.0323,111.9203,111.9297,8548.0
2017-02-23 11:10:00,119.96,119.96,119.9,119.92,2760.0,111.9483,111.9483,111.8924,111.911,2760.0
2017-02-23 11:15:00,119.89,119.99,119.89,119.98,6020.0,111.883,111.9763,111.883,111.967,6020.0
2017-02-23 11:20:00,119.98,120.0,119.96,119.98,2835.0,111.967,111.9857,111.9483,111.967,2835.0
2017-02-23 11:25:00,119.98,120.01,119.93,119.99,5405.0,111.967,111.995,111.9203,111.9763,5405.0
2017-02-23 11:30:00,119.98,120.11,119.98,120.08,8145.0,111.967,112.0883,111.967,112.0603,8145.0
2017-02-23 11:35:00,120.1,120.11,120.06,120.11,3913.0,112.079,112.0883,112.0417,112.0883,3913.0
2017-02-23 11:40:00,120.08,120.13,120.08,120.12,3670.0,112.0603,112.107,112.0603,112.0977,3670.0
2017-02-23 11:45:00,120.11,120.16,120.08,120.15,11422.0,112.0883,112.135,112.0603,112.1257,11422.0
2017-02-23 11:50:00,120.14,120.16,120.13,120.14,6203.0,112.1163,112.135,112.107,112.1163,6203.0
2017-02-23 11:55:00,120.13,120.14,120.08,120.08,4281.0,112.107,112.1163,112.0603,112.0603,4281.0
2017-02-23 12:00:00,120.07,120.12,120.07,120.12,2339.0,112.051,112.0977,112.051,112.0977,2339.0
2017-02-23 12:05:00,120.12,120.12,120.1,120.11,3468.0,112.0977,112.0977,112.079,112.0883,3468.0
2017-02-23 12:10:00,120.09,120.12,120.08,120.12,2825.0,112.0697,112.0977,112.0603,112.0977,2825.0
2017-02-23 12:15:00,120.11,120.25,120.11,120.25,6214.0,112.0883,112.219,112.0883,112.219,6214.0
2017-02-23 12:20:00,120.24,120.25,120.23,120.23,12254.0,112.2096,112.219,112.2003,112.2003,12254.0
2017-02-23 12:25:00,120.22,120.27,120.22,120.23,2960.0,112.191,112.2376,112.191,112.2003,2960.0
2017-02-23 12:30:00,120.24,120.29,120.23,120.29,2880.0,112.2096,112.2563,112.2003,112.2563,2880.0
2017-02-23 12:35:00,120.29,120.34,120.28,120.33,1737.0,112.2563,112.303,112.247,112.2936,1737.0
2017-02-23 12:40:00,120.33,120.33,120.27,120.3,1458.0,112.2936,112.2936,112.2376,112.2656,1458.0
2017-02-23 12:45:00,120.32,120.32,120.3,120.31,1013.0,112.2843,112.2843,112.2656,112.275,1013.0
2017-02-23 12:50:00,120.3,120.31,120.28,120.29,2025.0,112.2656,112.275,112.247,112.2563,2025.0
2017-02-23 12:55:00,120.28,120.3,120.26,120.27,3124.0,112.247,112.2656,112.2283,112.2376,3124.0
2017-02-23 13:00:00,120.26,120.32,120.25,120.28,5130.0,112.2283,112.2843,112.219,112.247,5130.0
2017-02-23 13:05:00,120.28,120.28,120.27,120.28,1774.0,112.247,112.247,112.2376,112.247,1774.0
2017-02-23 13:10:00,120.29,120.3,120.28,120.3,2486.0,112.2563,112.2656,112.247,112.2656,2486.0
2017-02-23 13:15:00,120.26,120.27,120.23,120.26,4157.0,112.2283,112.2376,112.2003,112.2283,4157.0
2017-02-23 13:20:00,120.26,120.27,120.24,120.26,4595.0,112.2283,112.2376,112.2096,112.2283,4595.0
2017-02-23 13:25:00,120.25,120.25,120.22,120.23,1375.0,112.219,112.219,112.191,112.2003,1375.0
2017-02-23 13:30:00,120.21,120.25,120.21,120.23,5277.0,112.1816,112.219,112.1816,112.2003,5277.0
2017-02-23 13:35:00,120.2,120.25,120.2,120.23,12345.0,112.1723,112.219,112.1723,112.2003,12345.0
2017-02-23 13:40:00,120.26,120.28,120.25,120.26,3547.0,112.2283,112.247,112.219,112.2283,3547.0
2017-02-23 13:45:00,120.25,120.26,120.24,120.24,4905.0,112.219,112.2283,112.2096,112.2096,4905.0
2017-02-23 13:50:00,120.25,120.27,120.22,120.27,12270.0,112.219,112.2376,112.191,112.2376,12270.0
2017-02-23 13:55:00,120.27,120.29,120.24,120.28,10149.0,112.2376,112.2563,112.2096,112.247,10149.0
2017-02-23 14:00:00,120.28,120.29,120.26,120.27,9249.0,112.247,112.2563,112.2283,112.2376,9249.0
2017-02-23 14:05:00,120.27,120.28,120.27,120.28,1081.0,112.2376,112.247,112.2376,112.247,1081.0
2017-02-23 14:10:00,120.25,120.28,120.23,120.28,12279.0,112.219,112.247,112.2003,112.247,12279.0
2017-02-23 14:15:00,120.28,120.28,120.26,120.28,5017.0,112.247,112.247,112.2283,112.247,5017.0
2017-02-23 14:20:00,120.27,120.32,120.26,120.32,10814.0,112.2376,112.2843,112.2283,112.2843,10814.0
2017-02-23 14:25:00,120.32,120.33,120.29,120.31,20103.0,112.2843,112.2936,112.2563,112.275,20103.0
2017-02-23 14:30:00,120.3,120.3,120.28,120.3,8116.0,112.2656,112.2656,112.247,112.2656,8116.0
2017-02-23 14:35:00,120.29,120.33,120.29,120.32,4537.0,112.2563,112.2936,112.2563,112.2843,4537.0
2017-02-23 14:40:00,120.31,120.35,120.31,120.35,10479.0,112.275,112.3123,112.275,112.3123,10479.0
2017-02-23 14:45:00,120.34,120.37,120.33,120.35,18609.0,112.303,112.331,112.2936,112.3123,18609.0
2017-02-23 14:50:00,120.36,120.36,120.33,120.35,23851.0,112.3216,112.3216,112.2936,112.3123,23851.0
2017-02-23 14:55:00,120.34,120.4,120.34,120.38,41086.0,112.303,112.359,112.303,112.3403,41086.0
2017-02-23 15:00:00,120.39,120.39,120.37,120.37,16229.0,112.3496,112.3496,112.331,112.331,16229.0
2017-02-23 15:05:00,120.38,120.39,120.34,120.34,5049.0,112.3403,112.3496,112.303,112.303,5049.0
2017-02-23 15:10:00,120.36,120.38,120.35,120.35,3835.0,112.3216,112.3403,112.3123,112.3123,3835.0
2017-02-23 15:15:00,120.36,120.37,120.34,120.36,6216.0,112.3216,112.331,112.303,112.3216,6216.0
2017-02-23 15:20:00,120.39,120.44,120.39,120.4,8854.0,112.3496,112.3963,112.3496,112.359,8854.0
2017-02-23 15:25:00,120.38,120.39,120.31,120.31,2768.0,112.3403,112.3496,112.275,112.275,2768.0
2017-02-23 15:30:00,120.28,120.32,120.28,120.28,10044.0,112.247,112.2843,112.247,112.247,10044.0
2017-02-23 15:35:00,120.27,120.27,120.23,120.27,12685.0,112.2376,112.2376,112.2003,112.2376,12685.0
2017-02-23 15:40:00,120.29,120.3,120.26,120.27,3630.0,112.2563,112.2656,112.2283,112.2376,3630.0
2017-02-23 15:45:00,120.28,120.29,120.19,120.21,17497.0,112.247,112.2563,112.163,112.1816,17497.0
2017-02-23 15:50:00,120.25,120.25,120.2,120.22,11941.0,112.219,112.219,112.1723,112.191,11941.0
2017-02-23 15:55:00,120.21,120.27,120.18,120.27,29927.0,112.1816,112.2376,112.1537,112.2376,29927.0
2017-02-24 09:30:00,119.87,119.91,119.73,119.75,20036.0,111.8644,111.9017,111.7337,111.7524,20036.0
2017-02-24 09:35:00,119.85,119.86,119.78,119.85,3208.0,111.8457,111.855,111.7804,111.8457,3208.0
2017-02-24 09:40:00,119.86,119.94,119.85,119.93,3013.0,111.855,111.9297,111.8457,111.9203,3013.0
2017-02-24 09:45:00,119.89,119.89,119.88,119.88,2551.0,111.883,111.883,111.8737,111.8737,2551.0
2017-02-24 09:50:00,119.9,119.97,119.9,119.91,7657.0,111.8924,111.9577,111.8924,111.9017,7657.0
2017-02-24 09:55:00,119.92,119.98,119.92,119.97,6111.0,111.911,111.967,111.911,111.9577,6111.0
2017-02-24 10:00:00,120.05,120.1,119.99,120.02,14339.0,112.0323,112.079,111.9763,112.0043,14339.0
2017-02-24 10:05:00,120.01,120.02,119.92,119.98,2840.0,111.995,112.0043,111.911,111.967,2840.0
2017-02-24 10:10:00,119.95,119.95,119.9,119.92,4566.0,111.939,111.939,111.8924,111.911,4566.0
2017-02-24 10:15:00,119.91,119.96,119.89,119.92,9078.0,111.9017,111.9483,111.883,111.911,9078.0
2017-02-24 10:20:00,119.94,120.04,119.94,119.98,5265.0,111.9297,112.023,111.9297,111.967,5265.0
2017-02-24 10:25:00,119.98,119.99,119.92,119.97,6197.0,111.967,111.9763,111.911,111.9577,6197.0
2017-02-24 10:30:00,119.96,120.02,119.95,120.0,4934.0,111.9483,112.0043,111.939,111.9857,4934.0
2017-02-24 10:35:00,120.0,120.05,119.99,120.04,8329.0,111.9857,112.0323,111.9763,112.023,8329.0
2017-02-24 10:40:00,120.0,120.11,120.0,120.1,1945.0,111.9857,112.0883,111.9857,112.079,1945.0
2017-02-24 10:45:00,120.09,120.11,120.04,120.06,6496.0,112.0697,112.0883,112.023,112.0417,6496.0
2017-02-24 10:50:00,120.08,120.12,120.05,120.05,5357.0,112.0603,112.0977,112.0323,112.0323,5357.0
2017-02-24 10:55:00,120.05,120.08,120.05,120.08,925.0,112.0323,112.0603,112.0323,112.0603,925.0
2017-02-24 11:00:00,120.12,120.19,120.11,120.18,3871.0,112.0977,112.163,112.0883,112.1537,3871.0
2017-02-24 11:05:00,120.19,120.2,120.14,120.16,4162.0,112.163,112.1723,112.1163,112.135,4162.0
2017-02-24 11:10:00,120.18,120.24,120.18,120.18,5867.0,112.1537,112.2096,112.1537,112.1537,5867.0
2017-02-24 11:15:00,120.15,120.16,120.13,120.14,7925.0,112.1257,112.135,112.107,112.1163,7925.0
2017-02-24 11:20:00,120.16,120.17,120.12,120.14,4871.0,112.135,112.1443,112.0977,112.1163,4871.0
2017-02-24 11:25:00,120.13,120.17,120.13,120.17,6176.0,112.107,112.1443,112.107,112.1443,6176.0
2017-02-24 11:30:00,120.16,120.17,120.1,120.11,4282.0,112.135,112.1443,112.079,112.0883,4282.0
2017-02-24 11:35:00,120.07,120.07,120.03,120.07,5624.0,112.051,112.051,112.0137,112.051,5624.0
2017-02-24 11:40:00,120.04,120.04,120.01,120.02,4486.0,112.023,112.023,111.995,112.0043,4486.0
2017-02-24 11:45:00,120.02,120.07,120.01,120.05,2261.0,112.0043,112.051,111.995,112.0323,2261.0
2017-02-24 11:50:00,120.04,120.06,120.04,120.06,2356.0,112.023,112.0417,112.023,112.0417,2356.0
2017-02-24 11:55:00,120.05,120.06,120.02,120.05,1650.0,112.0323,112.0417,112.0043,112.0323,1650.0
2017-02-24 12:00:00,120.02,120.14,120.02,120.14,6125.0,112.0043,112.1163,112.0043,112.1163,6125.0
2017-02-24 12:05:00,120.13,120.19,120.13,120.19,1496.0,112.107,112.163,112.107,112.163,1496.0
2017-02-24 12:10:00,120.19,120.21,120.16,120.21,2970.0,112.163,112.1816,112.135,112.1816,2970.0
2017-02-24 12:15:00,120.19,120.19,120.16,120.16,1332.0,112.163,112.163,112.135,112.135,1332.0
2017-02-24 12:20:00,120.15,120.18,120.14,120.18,1837.0,112.1257,112.1537,112.1163,112.1537,1837.0
2017-02-24 12:25:00,120.19,120.23,120.19,120.23,2330.0,112.163,112.2003,112.163,112.2003,2330.0
2017-02-24 12:30:00,120.21,120.24,120.19,120.21,8190.0,112.1816,112.2096,112.163,112.1816,8190.0
2017-02-24 12:35:00,120.21,120.22,120.19,120.2,2157.0,112.1816,112.191,112.163,112.1723,2157.0
2017-02-24 12:40:00,120.2,120.22,120.19,120.2,1638.0,112.1723,112.191,112.163,112.1723,1638.0
2017-02-24 12:45:00,120.21,120.25,120.2,120.24,2311.0,112.1816,112.219,112.1723,112.2096,2311.0
2017-02-24 12:50:00,120.26,120.27,120.19,120.2,2335.0,112.2283,112.2376,112.163,112.1723,2335.0
2017-02-24 12:55:00,120.19,120.25,120.19,120.23,5648.0,112.163,112.219,112.163,112.2003,5648.0
2017-02-24 13:00:00,120.23,120.25,120.2,120.23,3564.0,112.2003,112.219,112.1723,112.2003,3564.0
2017-02-24 13:05:00,120.2,120.2,120.15,120.15,1637.0,112.1723,112.1723,112.1257,112.1257,1637.0
2017-02-24 13:10:00,120.16,120.2,120.16,120.17,2443.0,112.135,112.1723,112.135,112.1443,2443.0
2017-02-24 13:15:00,120.17,120.19,120.16,120.17,1437.0,112.1443,112.163,112.135,112.1443,1437.0
2017-02-24 13:20:00,120.18,120.2,120.16,120.19,5232.0,112.1537,112.1723,112.135,112.163,5232.0
2017-02-24 13:25:00,120.18,120.18,120.14,120.15,3801.0,112.1537,112.1537,112.1163,112.1257,3801.0
2017-02-24 13:30:00,120.15,120.18,120.15,120.18,5508.0,112.1257,112.1537,112.1257,112.1537,5508.0
2017-02-24 13:35:00,120.16,120.17,120.14,120.14,5135.0,112.135,112.1443,112.1163,112.1163,5135.0
2017-02-24 13:40:00,120.14,120.21,120.13,120.21,4449.0,112.1163,112.1816,112.107,112.1816,4449.0
2017-02-24 13:45:00,120.2,120.21,120.18,120.19,5054.0,112.1723,112.1816,112.1537,112.163,5054.0
2017-02-24 13:50:00,120.19,120.21,120.18,120.2,3445.0,112.163,112.1816,112.1537,112.1723,3445.0
2017-02-24 13:55:00,120.21,120.24,120.2,120.23,4291.0,112.1816,112.2096,112.1723,112.2003,4291.0
2017-02-24 14:00:00,120.23,120.24,120.2,120.22,8081.0,112.2003,112.2096,112.1723,112.191,8081.0
2017-02-24 14:05:00,120.22,120.24,120.21,120.22,8512.0,112.191,112.2096,112.1816,112.191,8512.0
2017-02-24 14:10:00,120.21,120.23,120.2,120.22,9731.0,112.1816,112.2003,112.1723,112.191,9731.0
2017-02-24 14:15:00,120.21,120.26,120.2,120.26,6650.0,112.1816,112.2283,112.1723,112.2283,6650.0
2017-02-24 14:20:00,120.27,120.27,120.23,120.23,5800.0,112.2376,112.2376,112.2003,112.2003,5800.0
2017-02-24 14:25:00,120.23,120.25,120.21,120.24,22687.0,112.2003,112.219,112.1816,112.2096,22687.0
2017-02-24 14:30:00,120.28,120.29,120.25,120.26,9249.0,112.247,112.2563,112.219,112.2283,9249.0
2017-02-24 14:35:00,120.26,120.27,120.24,120.26,7056.0,112.2283,112.2376,112.2096,112.2283,7056.0
2017-02-24 14:40:00,120.26,120.29,120.26,120.27,16530.0,112.2283,112.2563,112.2283,112.2376,16530.0
2017-02-24 14:45:00,120.26,120.26,120.23,120.25,6843.0,112.2283,112.2283,112.2003,112.219,6843.0
2017-02-24 14:50:00,120.25,120.29,120.24,120.27,31112.0,112.219,112.2563,112.2096,112.2376,31112.0
2017-02-24 14:55:00,120.27,120.27,120.23,120.24,6595.0,112.2376,112.2376,112.2003,112.2096,6595.0
2017-02-24 15:00:00,120.25,120.26,120.2,120.21,20237.0,112.219,112.2283,112.1723,112.1816,20237.0
2017-02-24 15:05:00,120.22,120.24,120.21,120.22,5991.0,112.191,112.2096,112.1816,112.191,5991.0
2017-02-24 15:10:00,120.22,120.24,120.22,120.22,4529.0,112.191,112.2096,112.191,112.191,4529.0
2017-02-24 15:15:00,120.23,120.24,120.22,120.22,3428.0,112.2003,112.2096,112.191,112.191,3428.0
2017-02-24 15:20:00,120.24,120.32,120.23,120.3,14889.0,112.2096,112.2843,112.2003,112.2656,14889.0
2017-02-24 15:25:00,120.33,120.34,120.3,120.33,1538.0,112.2936,112.303,112.2656,112.2936,1538.0
2017-02-24 15:30:00,120.34,120.37,120.33,120.35,16663.0,112.303,112.331,112.2936,112.3123,16663.0
2017-02-24 15:35:00,120.38,120.42,120.38,120.39,4971.0,112.3403,112.3776,112.3403,112.3496,4971.0
2017-02-24 15:40:00,120.39,120.48,120.39,120.46,20468.0,112.3496,112.4336,112.3496,112.415,20468.0
2017-02-24 15:45:00,120.46,120.53,120.46,120.52,11745.0,112.415,112.4803,112.415,112.4709,11745.0
2017-02-24 15:50:00,120.52,120.57,120.52,120.54,22890.0,112.4709,112.5176,112.4709,112.4896,22890.0
2017-02-24 15:55:00,120.55,120.61,120.52,120.6,24303.0,112.4989,112.5549,112.4709,112.5456,24303.0
2017-02-27 09:30:00,120.56,120.58,120.47,120.47,26745.0,112.5083,112.5269,112.4243,112.4243,26745.0
2017-02-27 09:35:00,120.41,120.45,120.39,120.41,14702.0,112.3683,112.4056,112.3496,112.3683,14702.0
2017-02-27 09:40:00,120.37,120.37,120.32,120.36,874.0,112.331,112.331,112.2843,112.3216,874.0
2017-02-27 09:45:00,120.42,120.48,120.42,120.47,4416.0,112.3776,112.4336,112.3776,112.4243,4416.0
2017-02-27 09:50:00,120.47,120.55,120.47,120.55,2611.0,112.4243,112.4989,112.4243,112.4989,2611.0
2017-02-27 09:55:00,120.54,120.64,120.51,120.64,5088.0,112.4896,112.5829,112.4616,112.5829,5088.0
2017-02-27 10:00:00,120.65,120.65,120.5,120.54,10830.0,112.5923,112.5923,112.4523,112.4896,10830.0
2017-02-27 10:05:00,120.58,120.61,120.57,120.61,2996.0,112.5269,112.5549,112.5176,112.5549,2996.0
2017-02-27 10:10:00,120.65,120.66,120.55,120.58,5203.0,112.5923,112.6016,112.4989,112.5269,5203.0
2017-02-27 10:15:00,120.6,120.6,120.46,120.52,8996.0,112.5456,112.5456,112.415,112.4709,8996.0
2017-02-27 10:20:00,120.51,120.61,120.5,120.6,6733.0,112.4616,112.5549,112.4523,112.5456,6733.0
2017-02-27 10:25:00,120.61,120.71,120.6,120.7,4344.0,112.5549,112.6483,112.5456,112.6389,4344.0
2017-02-27 10:30:00,120.7,120.7,120.65,120.65,3572.0,112.6389,112.6389,112.5923,112.5923,3572.0
2017-02-27 10:35:00,120.65,120.73,120.62,120.7,8181.0,112.5923,112.6669,112.5643,112.6389,8181.0
2017-02-27 10:40:00,120.72,120.74,120.66,120.68,7019.0,112.6576,112.6763,112.6016,112.6203,7019.0
2017-02-27 10:45:00,120.69,120.74,120.69,120.7,8466.0,112.6296,112.6763,112.6296,112.6389,8466.0
2017-02-27 10:50:00,120.74,120.75,120.69,120.71,2499.0,112.6763,112.6856,112.6296,112.6483,2499.0
2017-02-27 10:55:00,120.72,120.74,120.66,120.66,12209.0,112.6576,112.6763,112.6016,112.6016,12209.0
2017-02-27 11:00:00,120.66,120.77,120.66,120.75,24621.0,112.6016,112.7042,112.6016,112.6856,24621.0
2017-02-27 11:05:00,120.74,120.74,120.69,120.71,12642.0,112.6763,112.6763,112.6296,112.6483,12642.0
2017-02-27 11:10:00,120.72,120.72,120.66,120.69,11157.0,112.6576,112.6576,112.6016,112.6296,11157.0
2017-02-27 11:15:00,120.69,120.76,120.67,120.76,5651.0,112.6296,112.6949,112.6109,112.6949,5651.0
2017-02-27 11:20:00,120.75,120.76,120.72,120.74,5172.0,112.6856,112.6949,112.6576,112.6763,5172.0
2017-02-27 11:25:00,120.72,120.72,120.65,120.69,16854.0,112.6576,112.6576,112.5923,112.6296,16854.0
2017-02-27 11:30:00,120.69,120.7,120.68,120.7,14175.0,112.6296,112.6389,112.6203,112.6389,14175.0
2017-02-27 11:35:00,120.7,120.7,120.65,120.66,9655.0,112.6389,112.6389,112.5923,112.6016,9655.0
2017-02-27 11:40:00,120.65,120.72,120.64,120.71,6879.0,112.5923,112.6576,112.5829,112.6483,6879.0
2017-02-27 11:45:00,120.69,120.71,120.65,120.65,14539.0,112.6296,112.6483,112.5923,112.5923,14539.0
2017-02-27 11:50:00,120.66,120.69,120.65,120.66,11054.0,112.6016,112.6296,112.5923,112.6016,11054.0
2017-02-27 11:55:00,120.66,120.67,120.65,120.65,11483.0,112.6016,112.6109,112.5923,112.5923,11483.0
2017-02-27 12:00:00,120.63,120.66,120.61,120.64,9380.0,112.5736,112.6016,112.5549,112.5829,9380.0
2017-02-27 12:05:00,120.62,120.7,120.62,120.7,9277.0,112.5643,112.6389,112.5643,112.6389,9277.0
2017-02-27 12:10:00,120.69,120.71,120.68,120.69,6148.0,112.6296,112.6483,112.6203,112.6296,6148.0
2017-02-27 12:15:00,120.69,120.7,120.67,120.69,4699.0,112.6296,112.6389,112.6109,112.6296,4699.0
2017-02-27 12:20:00,120.68,120.72,120.66,120.71,5772.0,112.6203,112.6576,112.6016,112.6483,5772.0
2017-02-27 12:25:00,120.7,120.72,120.67,120.7,7324.0,112.6389,112.6576,112.6109,112.6389,7324.0
2017-02-27 12:30:00,120.7,120.72,120.7,120.72,3843.0,112.6389,112.6576,112.6389,112.6576,3843.0
2017-02-27 12:35:00,120.71,120.72,120.69,120.7,16968.0,112.6483,112.6576,112.6296,112.6389,16968.0
2017-02-27 12:40:00,120.7,120.71,120.67,120.68,6074.0,112.6389,112.6483,112.6109,112.6203,6074.0
2017-02-27 12:45:00,120.68,120.69,120.67,120.68,9277.0,112.6203,112.6296,112.6109,112.6203,9277.0
2017-02-27 12:50:00,120.67,120.71,120.65,120.71,183051.0,112.6109,112.6483,112.5923,112.6483,183051.0
2017-02-27 12:55:00,120.71,120.71,120.67,120.67,64935.0,112.6483,112.6483,112.6109,112.6109,64935.0
2017-02-27 13:00:00,120.67,120.7,120.66,120.7,49783.0,112.6109,112.6389,112.6016,112.6389,49783.0
2017-02-27 13:05:00,120.68,120.72,120.66,120.7,82470.0,112.6203,112.6576,112.6016,112.6389,82470.0
2017-02-27 13:10:00,120.71,120.73,120.7,120.72,151484.0,112.6483,112.6669,112.6389,112.6576,151484.0
2017-02-27 13:15:00,120.73,120.74,120.68,120.71,25154.0,112.6669,112.6763,112.6203,112.6483,25154.0
2017-02-27 13:20:00,120.71,120.76,120.7,120.74,87804.0,112.6483,112.6949,112.6389,112.6763,87804.0
2017-02-27 13:25:00,120.74,120.79,120.74,120.76,73117.0,112.6763,112.7229,112.6763,112.6949,73117.0
2017-02-27 13:30:00,120.77,120.8,120.76,120.78,25764.0,112.7042,112.7322,112.6949,112.7136,25764.0
2017-02-27 13:35:00,120.77,120.8,120.74,120.77,24090.0,112.7042,112.7322,112.6763,112.7042,24090.0
2017-02-27 13:40:00,120.77,120.78,120.75,120.77,18977.0,112.7042,112.7136,112.6856,112.7042,18977.0
2017-02-27 13:45:00,120.78,120.8,120.74,120.76,19019.0,112.7136,112.7322,112.6763,112.6949,19019.0
2017-02-27 13:50:00,120.76,120.77,120.76,120.77,18651.0,112.6949,112.7042,112.6949,112.7042,18651.0
2017-02-27 13:55:00,120.77,120.79,120.75,120.76,21413.0,112.7042,112.7229,112.6856,112.6949,21413.0
2017-02-27 14:00:00,120.77,120.78,120.73,120.73,16706.0,112.7042,112.7136,112.6669,112.6669,16706.0
2017-02-27 14:05:00,120.73,120.76,120.72,120.75,20509.0,112.6669,112.6949,112.6576,112.6856,20509.0
2017-02-27 14:10:00,120.75,120.78,120.74,120.76,21105.0,112.6856,112.7136,112.6763,112.6949,21105.0
2017-02-27 14:15:00,120.75,120.77,120.74,120.77,24994.0,112.6856,112.7042,112.6763,112.7042,24994.0
2017-02-27 14:20:00,120.77,120.79,120.76,120.78,24938.0,112.7042,112.7229,112.6949,112.7136,24938.0
2017-02-27 14:25:00,120.79,120.85,120.78,120.83,21429.0,112.7229,112.7789,112.7136,112.7602,21429.0
2017-02-27 14:30:00,120.8,120.85,120.79,120.83,29712.0,112.7322,112.7789,112.7229,112.7602,29712.0
2017-02-27 14:35:00,120.83,120.87,120.82,120.83,25968.0,112.7602,112.7976,112.7509,112.7602,25968.0
2017-02-27 14:40:00,120.84,120.85,120.83,120.83,39668.0,112.7696,112.7789,112.7602,112.7602,39668.0
2017-02-27 14:45:00,120.83,120.87,120.82,120.87,15068.0,112.7602,112.7976,112.7509,112.7976,15068.0
2017-02-27 14:50:00,120.86,120.87,120.84,120.85,17701.0,112.7882,112.7976,112.7696,112.7789,17701.0
2017-02-27 14:55:00,120.86,120.86,120.84,120.84,19136.0,112.7882,112.7882,112.7696,112.7696,19136.0
2017-02-27 15:00:00,120.85,120.88,120.84,120.85,26504.0,112.7789,112.8069,112.7696,112.7789,26504.0
2017-02-27 15:05:00,120.85,120.91,120.85,120.89,55088.0,112.7789,112.8349,112.7789,112.8162,55088.0
2017-02-27 15:10:00,120.9,120.92,120.87,120.92,23901.0,112.8256,112.8442,112.7976,112.8442,23901.0
2017-02-27 15:15:00,120.92,120.93,120.86,120.87,34971.0,112.8442,112.8536,112.7882,112.7976,34971.0
2017-02-27 15:20:00,120.86,120.9,120.86,120.89,43459.0,112.7882,112.8256,112.7882,112.8162,43459.0
2017-02-27 15:25:00,120.9,120.91,120.86,120.91,43593.0,112.8256,112.8349,112.7882,112.8349,43593.0
2017-02-27 15:30:00,120.91,120.93,120.88,120.91,29580.0,112.8349,112.8536,112.8069,112.8349,29580.0
2017-02-27 15:35:00,120.91,120.92,120.88,120.89,89134.0,112.8349,112.8442,112.8069,112.8162,89134.0
2017-02-27 15:40:00,120.89,120.9,120.86,120.88,50770.0,112.8162,112.8256,112.7882,112.8069,50770.0
2017-02-27 15:45:00,120.87,120.88,120.8,120.8,133718.0,112.7976,112.8069,112.7322,112.7322,133718.0
2017-02-27 15:50:00,120.8,120.84,120.8,120.82,33161.0,112.7322,112.7696,112.7322,112.7509,33161.0
2017-02-27 15:55:00,120.81,120.88,120.81,120.87,59215.0,112.7416,112.8069,112.7416,112.7976,59215.0
2017-02-28 09:30:00,120.72,120.76,120.68,120.72,14410.0,112.6576,112.6949,112.6203,112.6576,14410.0
2017-02-28 09:35:00,120.71,120.74,120.65,120.7,3846.0,112.6483,112.6763,112.5923,112.6389,3846.0
2017-02-28 09:40:00,120.7,120.73,120.69,120.73,2985.0,112.6389,112.6669,112.6296,112.6669,2985.0
2017-02-28 09:45:00,120.73,120.74,120.69,120.7,7450.0,112.6669,112.6763,112.6296,112.6389,7450.0
2017-02-28 09:50:00,120.64,120.65,120.58,120.6,5731.0,112.5829,112.5923,112.5269,112.5456,5731.0
2017-02-28 09:55:00,120.61,120.63,120.59,120.63,8237.0,112.5549,112.5736,112.5363,112.5736,8237.0
2017-02-28 10:00:00,120.63,120.68,120.62,120.65,9051.0,112.5736,112.6203,112.5643,112.5923,9051.0
2017-02-28 10:05:00,120.65,120.68,120.64,120.67,5097.0,112.5923,112.6203,112.5829,112.6109,5097.0
2017-02-28 10:10:00,120.68,120.73,120.68,120.73,4883.0,112.6203,112.6669,112.6203,112.6669,4883.0
2017-02-28 10:15:00,120.74,120.74,120.7,120.71,7463.0,112.6763,112.6763,112.6389,112.6483,7463.0
2017-02-28 10:20:00,120.71,120.71,120.67,120.68,6435.0,112.6483,112.6483,112.6109,112.6203,6435.0
2017-02-28 10:25:00,120.68,120.69,120.66,120.66,6558.0,112.6203,112.6296,112.6016,112.6016,6558.0
2017-02-28 10:30:00,120.67,120.71,120.66,120.68,8390.0,112.6109,112.6483,112.6016,112.6203,8390.0
2017-02-28 10:35:00,120.7,120.71,120.68,120.68,9521.0,112.6389,112.6483,112.6203,112.6203,9521.0
2017-02-28 10:40:00,120.69,120.69,120.64,120.65,18692.0,112.6296,112.6296,112.5829,112.5923,18692.0
2017-02-28 10:45:00,120.63,120.69,120.61,120.69,20611.0,112.5736,112.6296,112.5549,112.6296,20611.0
2017-02-28 10:50:00,120.69,120.72,120.68,120.71,19147.0,112.6296,112.6576,112.6203,112.6483,19147.0
2017-02-28 10:55:00,120.71,120.72,120.69,120.7,3901.0,112.6483,112.6576,112.6296,112.6389,3901.0
2017-02-28 11:00:00,120.72,120.72,120.69,120.7,4467.0,112.6576,112.6576,112.6296,112.6389,4467.0
2017-02-28 11:05:00,120.72,120.74,120.68,120.69,7364.0,112.6576,112.6763,112.6203,112.6296,7364.0
2017-02-28 11:10:00,120.71,120.73,120.71,120.72,3871.0,112.6483,112.6669,112.6483,112.6576,3871.0
2017-02-28 11:15:00,120.72,120.74,120.71,120.72,4183.0,112.6576,112.6763,112.6483,112.6576,4183.0
2017-02-28 11:20:00,120.72,120.79,120.72,120.79,8369.0,112.6576,112.7229,112.6576,112.7229,8369.0
2017-02-28 11:25:00,120.76,120.79,120.76,120.78,9229.0,112.6949,112.7229,112.6949,112.7136,9229.0
2017-02-28 11:30:00,120.78,120.78,120.74,120.75,2533.0,112.7136,112.7136,112.6763,112.6856,2533.0
2017-02-28 11:35:00,120.74,120.77,120.73,120.74,10171.0,112.6763,112.7042,112.6669,112.6763,10171.0
2017-02-28 11:40:00,120.75,120.75,120.72,120.73,3938.0,112.6856,112.6856,112.6576,112.6669,3938.0
2017-02-28 11:45:00,120.73,120.74,120.7,120.71,10156.0,112.6669,112.6763,112.6389,112.6483,10156.0
2017-02-28 11:50:00,120.72,120.72,120.69,120.7,5265.0,112.6576,112.6576,112.6296,112.6389,5265.0
2017-02-28 11:55:00,120.7,120.71,120.68,120.68,67455.0,112.6389,112.6483,112.6203,112.6203,67455.0
2017-02-28 12:00:00,120.67,120.68,120.65,120.67,5161.0,112.6109,112.6203,112.5923,112.6109,5161.0
2017-02-28 12:05:00,120.66,120.67,120.57,120.59,5382.0,112.6016,112.6109,112.5176,112.5363,5382.0
2017-02-28 12:10:00,120.57,120.59,120.54,120.55,39601.0,112.5176,112.5363,112.4896,112.4989,39601.0
2017-02-28 12:15:00,120.55,120.56,120.5,120.53,13934.0,112.4989,112.5083,112.4523,112.4803,13934.0
2017-02-28 12:20:00,120.54,120.54,120.38,120.39,15552.0,112.4896,112.4896,112.3403,112.3496,15552.0
2017-02-28 12:25:00,120.38,120.39,120.29,120.36,21560.0,112.3403,112.3496,112.2563,112.3216,21560.0
2017-02-28 12:30:00,120.33,120.41,120.33,120.41,9313.0,112.2936,112.3683,112.2936,112.3683,9313.0
2017-02-28 12:35:00,120.41,120.41,120.38,120.38,1125.0,112.3683,112.3683,112.3403,112.3403,1125.0
2017-02-28 12:40:00,120.37,120.4,120.35,120.36,2794.0,112.331,112.359,112.3123,112.3216,2794.0
2017-02-28 12:45:00,120.35,120.43,120.35,120.43,6154.0,112.3123,112.387,112.3123,112.387,6154.0
2017-02-28 12:50:00,120.43,120.46,120.41,120.46,1926.0,112.387,112.415,112.3683,112.415,1926.0
2017-02-28 12:55:00,120.45,120.46,120.42,120.43,4174.0,112.4056,112.415,112.3776,112.387,4174.0
2017-02-28 13:00:00,120.43,120.5,120.42,120.48,4766.0,112.387,112.4523,112.3776,112.4336,4766.0
2017-02-28 13:05:00,120.5,120.51,120.49,120.5,5475.0,112.4523,112.4616,112.4429,112.4523,5475.0
2017-02-28 13:10:00,120.51,120.53,120.49,120.51,3620.0,112.4616,112.4803,112.4429,112.4616,3620.0
2017-02-28 13:15:00,120.51,120.52,120.49,120.51,3517.0,112.4616,112.4709,112.4429,112.4616,3517.0
2017-02-28 13:20:00,120.5,120.51,120.48,120.5,169646.0,112.4523,112.4616,112.4336,112.4523,169646.0
2017-02-28 13:25:00,120.5,120.51,120.47,120.48,120968.0,112.4523,112.4616,112.4243,112.4336,120968.0
2017-02-28 13:30:00,120.48,120.5,120.46,120.47,6272.0,112.4336,112.4523,112.415,112.4243,6272.0
2017-02-28 13:35:00,120.46,120.53,120.46,120.51,13575.0,112.415,112.4803,112.415,112.4616,13575.0
2017-02-28 13:40:00,120.51,120.51,120.49,120.51,4826.0,112.4616,112.4616,112.4429,112.4616,4826.0
2017-02-28 13:45:00,120.52,120.52,120.47,120.51,30198.0,112.4709,112.4709,112.4243,112.4616,30198.0
2017-02-28 13:50:00,120.5,120.51,120.48,120.51,19929.0,112.4523,112.4616,112.4336,112.4616,19929.0
2017-02-28 13:55:00,120.53,120.53,120.5,120.52,6545.0,112.4803,112.4803,112.4523,112.4709,6545.0
2017-02-28 14:00:00,120.54,120.54,120.49,120.5,6263.0,112.4896,112.4896,112.4429,112.4523,6263.0
2017-02-28 14:05:00,120.5,120.51,120.43,120.43,46648.0,112.4523,112.4616,112.387,112.387,46648.0
2017-02-28 14:10:00,120.42,120.45,120.42,120.42,5567.0,112.3776,112.4056,112.3776,112.3776,5567.0
2017-02-28 14:15:00,120.41,120.42,120.38,120.38,22162.0,112.3683,112.3776,112.3403,112.3403,22162.0
2017-02-28 14:20:00,120.39,120.41,120.37,120.37,3333.0,112.3496,112.3683,112.331,112.331,3333.0
2017-02-28 14:25:00,120.38,120.44,120.38,120.44,23761.0,112.3403,112.3963,112.3403,112.3963,23761.0
2017-02-28 14:30:00,120.45,120.45,120.43,120.44,12658.0,112.4056,112.4056,112.387,112.3963,12658.0
2017-02-28 14:35:00,120.44,120.44,120.41,120.43,22646.0,112.3963,112.3963,112.3683,112.387,22646.0
2017-02-28 14:40:00,120.42,120.44,120.41,120.44,6211.0,112.3776,112.3963,112.3683,112.3963,6211.0
2017-02-28 14:45:00,120.43,120.52,120.43,120.52,11319.0,112.387,112.4709,112.387,112.4709,11319.0
2017-02-28 14:50:00,120.52,120.53,120.46,120.49,43333.0,112.4709,112.4803,112.415,112.4429,43333.0
2017-02-28 14:55:00,120.49,120.5,120.47,120.49,6246.0,112.4429,112.4523,112.4243,112.4429,6246.0
2017-02-28 15:00:00,120.48,120.5,120.45,120.49,27572.0,112.4336,112.4523,112.4056,112.4429,27572.0
2017-02-28 15:05:00,120.49,120.5,120.46,120.48,27817.0,112.4429,112.4523,112.415,112.4336,27817.0
2017-02-28 15:10:00,120.5,120.54,120.48,120.52,13389.0,112.4523,112.4896,112.4336,112.4709,13389.0
2017-02-28 15:15:00,120.52,120.55,120.5,120.53,31532.0,112.4709,112.4989,112.4523,112.4803,31532.0
2017-02-28 15:20:00,120.52,120.53,120.47,120.49,10805.0,112.4709,112.4803,112.4243,112.4429,10805.0
2017-02-28 15:25:00,120.48,120.49,120.44,120.45,17946.0,112.4336,112.4429,112.3963,112.4056,17946.0
2017-02-28 15:30:00,120.45,120.45,120.38,120.39,18038.0,112.4056,112.4056,112.3403,112.3496,18038.0
2017-02-28 15:35:00,120.39,120.47,120.3,120.31,38921.0,112.3496,112.4243,112.2656,112.275,38921.0
2017-02-28 15:40:00,120.3,120.36,120.28,120.34,33060.0,112.2656,112.3216,112.247,112.303,33060.0
2017-02-28 15:45:00,120.36,120.45,120.36,120.44,35376.0,112.3216,112.4056,112.3216,112.3963,35376.0
2017-02-28 15:50:00,120.45,120.49,120.44,120.46,28736.0,112.4056,112.4429,112.3963,112.415,28736.0
2017-02-28 15:55:00,120.46,120.53,120.44,120.45,80858.0,112.415,112.4803,112.3963,112.4056,80858.0
2017-03-01 09:30:00,121.35,121.47,121.21,121.32,14338.0,113.2455,113.3575,113.1149,113.2175,14338.0
2017-03-01 09:35:00,121.31,121.35,121.29,121.35,3564.0,113.2082,113.2455,113.1895,113.2455,3564.0
2017-03-01 09:40:00,121.28,121.31,121.24,121.25,3043.0,113.1802,113.2082,113.1429,113.1522,3043.0
2017-03-01 09:45:00,121.23,121.36,121.22,121.36,7351.0,113.1335,113.2548,113.1242,113.2548,7351.0
2017-03-01 09:50:00,121.38,121.4,121.26,121.29,7745.0,113.2735,113.2922,113.1615,113.1895,7745.0
2017-03-01 09:55:00,121.33,121.42,121.33,121.4,10183.0,113.2268,113.3108,113.2268,113.2922,10183.0
2017-03-01 10:00:00,121.41,121.56,121.39,121.53,17005.0,113.3015,113.4415,113.2828,113.4135,17005.0
2017-03-01 10:05:00,121.53,121.54,121.48,121.48,10810.0,113.4135,113.4228,113.3668,113.3668,10810.0
2017-03-01 10:10:00,121.48,121.52,121.46,121.52,4507.0,113.3668,113.4042,113.3482,113.4042,4507.0
2017-03-01 10:15:00,121.52,121.54,121.48,121.51,6745.0,113.4042,113.4228,113.3668,113.3948,6745.0
2017-03-01 10:20:00,121.51,121.55,121.5,121.52,9084.0,113.3948,113.4322,113.3855,113.4042,9084.0
2017-03-01 10:25:00,121.53,121.54,121.51,121.53,9221.0,113.4135,113.4228,113.3948,113.4135,9221.0
2017-03-01 10:30:00,121.54,121.54,121.49,121.5,4031.0,113.4228,113.4228,113.3762,113.3855,4031.0
2017-03-01 10:35:00,121.51,121.52,121.47,121.48,3477.0,113.3948,113.4042,113.3575,113.3668,3477.0
2017-03-01 10:40:00,121.47,121.5,121.45,121.49,5062.0,113.3575,113.3855,113.3388,113.3762,5062.0
2017-03-01 10:45:00,121.48,121.52,121.47,121.52,3250.0,113.3668,113.4042,113.3575,113.4042,3250.0
2017-03-01 10:50:00,121.52,121.52,121.48,121.5,23829.0,113.4042,113.4042,113.3668,113.3855,23829.0
2017-03-01 10:55:00,121.5,121.58,121.5,121.58,11882.0,113.3855,113.4602,113.3855,113.4602,11882.0
2017-03-01 11:00:00,121.58,121.59,121.55,121.56,7941.0,113.4602,113.4695,113.4322,113.4415,7941.0
2017-03-01 11:05:00,121.57,121.7,121.57,121.7,5899.0,113.4508,113.5721,113.4508,113.5721,5899.0
2017-03-01 11:10:00,121.71,121.71,121.65,121.66,16078.0,113.5815,113.5815,113.5255,113.5348,16078.0
2017-03-01 11:15:00,121.66,121.73,121.66,121.72,12782.0,113.5348,113.6001,113.5348,113.5908,12782.0
2017-03-01 11:20:00,121.73,121.73,121.66,121.69,13370.0,113.6001,113.6001,113.5348,113.5628,13370.0
2017-03-01 11:25:00,121.69,121.76,121.68,121.76,7974.0,113.5628,113.6281,113.5535,113.6281,7974.0
2017-03-01 11:30:00,121.75,121.79,121.74,121.78,12198.0,113.6188,113.6561,113.6095,113.6468,12198.0
2017-03-01 11:35:00,121.77,121.78,121.73,121.74,7940.0,113.6375,113.6468,113.6001,113.6095,7940.0
2017-03-01 11:40:00,121.74,121.77,121.74,121.77,24204.0,113.6095,113.6375,113.6095,113.6375,24204.0
2017-03-01 11:45:00,121.77,121.8,121.76,121.8,34432.0,113.6375,113.6655,113.6281,113.6655,34432.0
2017-03-01 11:50:00,121.8,121.83,121.8,121.83,36592.0,113.6655,113.6935,113.6655,113.6935,36592.0
2017-03-01 11:55:00,121.82,121.85,121.81,121.82,28319.0,113.6841,113.7121,113.6748,113.6841,28319.0
2017-03-01 12:00:00,121.82,121.97,121.82,121.97,30514.0,113.6841,113.8241,113.6841,113.8241,30514.0
2017-03-01 12:05:00,122.0,122.03,121.96,122.0,41950.0,113.8521,113.8801,113.8148,113.8521,41950.0
2017-03-01 12:10:00,122.01,122.06,122.01,122.05,5813.0,113.8614,113.9081,113.8614,113.8988,5813.0
2017-03-01 12:15:00,122.09,122.1,122.02,122.04,32224.0,113.9361,113.9454,113.8708,113.8894,32224.0
2017-03-01 12:20:00,122.05,122.06,121.98,122.0,118883.0,113.8988,113.9081,113.8334,113.8521,118883.0
2017-03-01 12:25:00,122.01,122.01,121.97,121.99,45078.0,113.8614,113.8614,113.8241,113.8428,45078.0
2017-03-01 12:30:00,121.99,121.99,121.96,121.97,9665.0,113.8428,113.8428,113.8148,113.8241,9665.0
2017-03-01 12:35:00,121.98,121.98,121.94,121.95,4307.0,113.8334,113.8334,113.7961,113.8054,4307.0
2017-03-01 12:40:00,121.93,121.95,121.92,121.94,38643.0,113.7868,113.8054,113.7774,113.7961,38643.0
2017-03-01 12:45:00,121.92,121.94,121.91,121.92,24701.0,113.7774,113.7961,113.7681,113.7774,24701.0
2017-03-01 12:50:00,121.92,121.92,121.9,121.91,27344.0,113.7774,113.7774,113.7588,113.7681,27344.0
2017-03-01 12:55:00,121.91,121.93,121.9,121.93,2111.0,113.7681,113.7868,113.7588,113.7868,2111.0
2017-03-01 13:00:00,121.93,121.95,121.92,121.93,3612.0,113.7868,113.8054,113.7774,113.7868,3612.0
2017-03-01 13:05:00,121.94,121.96,121.92,121.93,28124.0,113.7961,113.8148,113.7774,113.7868,28124.0
2017-03-01 13:10:00,121.92,121.94,121.9,121.94,5611.0,113.7774,113.7961,113.7588,113.7961,5611.0
2017-03-01 13:15:00,121.94,121.95,121.89,121.89,11656.0,113.7961,113.8054,113.7494,113.7494,11656.0
2017-03-01 13:20:00,121.9,121.94,121.9,121.93,7246.0,113.7588,113.7961,113.7588,113.7868,7246.0
2017-03-01 13:25:00,121.92,121.94,121.91,121.93,3510.0,113.7774,113.7961,113.7681,113.7868,3510.0
2017-03-01 13:30:00,121.94,121.94,121.92,121.93,10965.0,113.7961,113.7961,113.7774,113.7868,10965.0
2017-03-01 13:35:00,121.91,121.93,121.91,121.93,20673.0,113.7681,113.7868,113.7681,113.7868,20673.0
2017-03-01 13:40:00,121.94,121.95,121.93,121.93,5211.0,113.7961,113.8054,113.7868,113.7868,5211.0
2017-03-01 13:45:00,121.94,121.97,121.94,121.96,10502.0,113.7961,113.8241,113.7961,113.8148,10502.0
2017-03-01 13:50:00,121.94,121.97,121.93,121.96,8766.0,113.7961,113.8241,113.7868,113.8148,8766.0
2017-03-01 13:55:00,121.97,121.97,121.94,121.95,35190.0,113.8241,113.8241,113.7961,113.8054,35190.0
2017-03-01 14:00:00,121.95,121.96,121.92,121.94,13062.0,113.8054,113.8148,113.7774,113.7961,13062.0
2017-03-01 14:05:00,121.93,121.95,121.92,121.93,8463.0,113.7868,113.8054,113.7774,113.7868,8463.0
2017-03-01 14:10:00,121.91,121.97,121.9,121.97,74801.0,113.7681,113.8241,113.7588,113.8241,74801.0
2017-03-01 14:15:00,121.98,122.11,121.97,122.09,27753.0,113.8334,113.9548,113.8241,113.9361,27753.0
2017-03-01 14:20:00,122.09,122.16,122.08,122.15,16579.0,113.9361,114.0014,113.9268,113.9921,16579.0
2017-03-01 14:25:00,122.15,122.16,122.1,122.14,29064.0,113.9921,114.0014,113.9454,113.9828,29064.0
2017-03-01 14:30:00,122.13,122.16,122.1,122.1,14680.0,113.9734,114.0014,113.9454,113.9454,14680.0
2017-03-01 14:35:00,122.1,122.11,122.07,122.09,45426.0,113.9454,113.9548,113.9174,113.9361,45426.0
2017-03-01 14:40:00,122.1,122.1,122.06,122.08,33398.0,113.9454,113.9454,113.9081,113.9268,33398.0
2017-03-01 14:45:00,122.07,122.12,122.07,122.12,17550.0,113.9174,113.9641,113.9174,113.9641,17550.0
2017-03-01 14:50:00,122.12,122.13,122.1,122.12,6405.0,113.9641,113.9734,113.9454,113.9641,6405.0
2017-03-01 14:55:00,122.13,122.17,122.12,122.15,17594.0,113.9734,114.0107,113.9641,113.9921,17594.0
2017-03-01 15:00:00,122.15,122.16,122.06,122.11,29370.0,113.9921,114.0014,113.9081,113.9548,29370.0
2017-03-01 15:05:00,122.11,122.12,122.02,122.02,10353.0,113.9548,113.9641,113.8708,113.8708,10353.0
2017-03-01 15:10:00,122.02,122.07,122.02,122.03,37386.0,113.8708,113.9174,113.8708,113.8801,37386.0
2017-03-01 15:15:00,122.03,122.08,122.02,122.07,14314.0,113.8801,113.9268,113.8708,113.9174,14314.0
2017-03-01 15:20:00,122.09,122.1,122.05,122.09,24831.0,113.9361,113.9454,113.8988,113.9361,24831.0
2017-03-01 15:25:00,122.06,122.08,122.03,122.05,37145.0,113.9081,113.9268,113.8801,113.8988,37145.0
2017-03-01 15:30:00,122.05,122.07,122.01,122.03,11298.0,113.8988,113.9174,113.8614,113.8801,11298.0
2017-03-01 15:35:00,122.04,122.08,122.04,122.06,30298.0,113.8894,113.9268,113.8894,113.9081,30298.0
2017-03-01 15:40:00,122.06,122.13,122.06,122.13,20788.0,113.9081,113.9734,113.9081,113.9734,20788.0
2017-03-01 15:45:00,122.13,122.13,122.09,122.1,11069.0,113.9734,113.9734,113.9361,113.9454,11069.0
2017-03-01 15:50:00,122.1,122.15,122.03,122.04,24112.0,113.9454,113.9921,113.8801,113.8894,24112.0
2017-03-01 15:55:00,122.03,122.03,121.95,121.97,31881.0,113.8801,113.8801,113.8054,113.8241,31881.0
2017-03-02 09:30:00,121.88,121.88,121.68,121.75,22693.0,113.7401,113.7401,113.5535,113.6188,22693.0
2017-03-02 09:35:00,121.7,121.79,121.67,121.78,10390.0,113.5721,113.6561,113.5441,113.6468,10390.0
2017-03-02 09:40:00,121.78,121.83,121.76,121.78,15768.0,113.6468,113.6935,113.6281,113.6468,15768.0
2017-03-02 09:45:00,121.77,121.81,121.75,121.78,6512.0,113.6375,113.6748,113.6188,113.6468,6512.0
2017-03-02 09:50:00,121.77,121.77,121.69,121.72,8960.0,113.6375,113.6375,113.5628,113.5908,8960.0
2017-03-02 09:55:00,121.72,121.83,121.71,121.83,4151.0,113.5908,113.6935,113.5815,113.6935,4151.0
2017-03-02 10:00:00,121.82,121.83,121.78,121.8,11331.0,113.6841,113.6935,113.6468,113.6655,11331.0
2017-03-02 10:05:00,121.81,121.85,121.76,121.76,12517.0,113.6748,113.7121,113.6281,113.6281,12517.0
2017-03-02 10:10:00,121.76,121.76,121.65,121.69,7172.0,113.6281,113.6281,113.5255,113.5628,7172.0
2017-03-02 10:15:00,121.69,121.75,121.68,121.74,4908.0,113.5628,113.6188,113.5535,113.6095,4908.0
2017-03-02 10:20:00,121.76,121.76,121.68,121.71,11062.0,113.6281,113.6281,113.5535,113.5815,11062.0
2017-03-02 10:25:00,121.71,121.76,121.7,121.76,5199.0,113.5815,113.6281,113.5721,113.6281,5199.0
2017-03-02 10:30:00,121.76,121.76,121.72,121.73,3455.0,113.6281,113.6281,113.5908,113.6001,3455.0
2017-03-02 10:35:00,121.73,121.74,121.71,121.72,23076.0,113.6001,113.6095,113.5815,113.5908,23076.0
2017-03-02 10:40:00,121.71,121.76,121.71,121.74,23426.0,113.5815,113.6281,113.5815,113.6095,23426.0
2017-03-02 10:45:00,121.75,121.76,121.7,121.74,9230.0,113.6188,113.6281,113.5721,113.6095,9230.0
2017-03-02 10:50:00,121.75,121.78,121.73,121.73,9824.0,113.6188,113.6468,113.6001,113.6001,9824.0
2017-03-02 10:55:00,121.72,121.73,121.68,121.68,37404.0,113.5908,113.6001,113.5535,113.5535,37404.0
2017-03-02 11:00:00,121.68,121.69,121.61,121.64,28837.0,113.5535,113.5628,113.4881,113.5161,28837.0
2017-03-02 11:05:00,121.63,121.63,121.54,121.56,4629.0,113.5068,113.5068,113.4228,113.4415,4629.0
2017-03-02 11:10:00,121.56,121.57,121.5,121.55,18397.0,113.4415,113.4508,113.3855,113.4322,18397.0
2017-03-02 11:15:00,121.55,121.56,121.52,121.53,10715.0,113.4322,113.4415,113.4042,113.4135,10715.0
2017-03-02 11:20:00,121.55,121.59,121.55,121.56,112564.0,113.4322,113.4695,113.4322,113.4415,112564.0
2017-03-02 11:25:00,121.57,121.61,121.57,121.6,12584.0,113.4508,113.4881,113.4508,113.4788,12584.0
2017-03-02 11:30:00,121.6,121.61,121.48,121.48,15359.0,113.4788,113.4881,113.3668,113.3668,15359.0
2017-03-02 11:35:00,121.5,121.5,121.45,121.46,30154.0,113.3855,113.3855,113.3388,113.3482,30154.0
2017-03-02 11:40:00,121.47,121.54,121.47,121.54,4480.0,113.3575,113.4228,113.3575,113.4228,4480.0
2017-03-02 11:45:00,121.53,121.59,121.51,121.58,12170.0,113.4135,113.4695,113.3948,113.4602,12170.0
2017-03-02 11:50:00,121.59,121.6,121.58,121.6,4966.0,113.4695,113.4788,113.4602,113.4788,4966.0
2017-03-02 11:55:00,121.62,121.67,121.61,121.67,4030.0,113.4975,113.5441,113.4881,113.5441,4030.0
2017-03-02 12:00:00,121.67,121.67,121.62,121.67,11627.0,113.5441,113.5441,113.4975,113.5441,11627.0
2017-03-02 12:05:00,121.66,121.68,121.65,121.67,5289.0,113.5348,113.5535,113.5255,113.5441,5289.0
2017-03-02 12:10:00,121.66,121.66,121.6,121.61,19465.0,113.5348,113.5348,113.4788,113.4881,19465.0
2017-03-02 12:15:00,121.62,121.65,121.6,121.6,8577.0,113.4975,113.5255,113.4788,113.4788,8577.0
2017-03-02 12:20:00,121.59,121.6,121.51,121.52,5562.0,113.4695,113.4788,113.3948,113.4042,5562.0
2017-03-02 12:25:00,121.52,121.55,121.51,121.55,6641.0,113.4042,113.4322,113.3948,113.4322,6641.0
2017-03-02 12:30:00,121.54,121.57,121.54,121.56,9798.0,113.4228,113.4508,113.4228,113.4415,9798.0
2017-03-02 12:35:00,121.57,121.6,121.56,121.6,4689.0,113.4508,113.4788,113.4415,113.4788,4689.0
2017-03-02 12:40:00,121.61,121.61,121.58,121.58,9682.0,113.4881,113.4881,113.4602,113.4602,9682.0
2017-03-02 12:45:00,121.57,121.59,121.53,121.54,10659.0,113.4508,113.4695,113.4135,113.4228,10659.0
2017-03-02 12:50:00,121.54,121.62,121.53,121.61,23655.0,113.4228,113.4975,113.4135,113.4881,23655.0
2017-03-02 12:55:00,121.61,121.63,121.61,121.62,2204.0,113.4881,113.5068,113.4881,113.4975,2204.0
2017-03-02 13:00:00,121.61,121.63,121.6,121.62,8805.0,113.4881,113.5068,113.4788,113.4975,8805.0
2017-03-02 13:05:00,121.6,121.63,121.59,121.59,9612.0,113.4788,113.5068,113.4695,113.4695,9612.0
2017-03-02 13:10:00,121.59,121.6,121.56,121.58,9168.0,113.4695,113.4788,113.4415,113.4602,9168.0
2017-03-02 13:15:00,121.58,121.58,121.54,121.54,14537.0,113.4602,113.4602,113.4228,113.4228,14537.0
2017-03-02 13:20:00,121.54,121.57,121.52,121.57,11681.0,113.4228,113.4508,113.4042,113.4508,11681.0
2017-03-02 13:25:00,121.58,121.62,121.56,121.62,4230.0,113.4602,113.4975,113.4415,113.4975,4230.0
2017-03-02 13:30:00,121.61,121.62,121.59,121.61,4510.0,113.4881,113.4975,113.4695,113.4881,4510.0
2017-03-02 13:35:00,121.61,121.62,121.57,121.58,4715.0,113.4881,113.4975,113.4508,113.4602,4715.0
2017-03-02 13:40:00,121.58,121.61,121.58,121.59,6128.0,113.4602,113.4881,113.4602,113.4695,6128.0
2017-03-02 13:45:00,121.59,121.61,121.58,121.58,8874.0,113.4695,113.4881,113.4602,113.4602,8874.0
2017-03-02 13:50:00,121.59,121.59,121.52,121.58,17315.0,113.4695,113.4695,113.4042,113.4602,17315.0
2017-03-02 13:55:00,121.57,121.59,121.56,121.59,12376.0,113.4508,113.4695,113.4415,113.4695,12376.0
2017-03-02 14:00:00,121.58,121.61,121.58,121.6,22815.0,113.4602,113.4881,113.4602,113.4788,22815.0
2017-03-02 14:05:00,121.59,121.63,121.57,121.57,11684.0,113.4695,113.5068,113.4508,113.4508,11684.0
2017-03-02 14:10:00,121.58,121.61,121.57,121.61,27693.0,113.4602,113.4881,113.4508,113.4881,27693.0
2017-03-02 14:15:00,121.6,121.6,121.53,121.54,10338.0,113.4788,113.4788,113.4135,113.4228,10338.0
2017-03-02 14:20:00,121.54,121.57,121.51,121.52,7643.0,113.4228,113.4508,113.3948,113.4042,7643.0
2017-03-02 14:25:00,121.52,121.65,121.51,121.65,49653.0,113.4042,113.5255,113.3948,113.5255,49653.0
2017-03-02 14:30:00,121.65,121.7,121.61,121.7,12817.0,113.5255,113.5721,113.4881,113.5721,12817.0
2017-03-02 14:35:00,121.69,121.7,121.66,121.7,28470.0,113.5628,113.5721,113.5348,113.5721,28470.0
2017-03-02 14:40:00,121.69,121.7,121.64,121.65,16197.0,113.5628,113.5721,113.5161,113.5255,16197.0
2017-03-02 14:45:00,121.65,121.72,121.64,121.72,13545.0,113.5255,113.5908,113.5161,113.5908,13545.0
2017-03-02 14:50:00,121.72,121.72,121.67,121.69,14366.0,113.5908,113.5908,113.5441,113.5628,14366.0
2017-03-02 14:55:00,121.69,121.69,121.64,121.67,67026.0,113.5628,113.5628,113.5161,113.5441,67026.0
2017-03-02 15:00:00,121.67,121.68,121.62,121.65,15838.0,113.5441,113.5535,113.4975,113.5255,15838.0
2017-03-02 15:05:00,121.65,121.65,121.61,121.62,34351.0,113.5255,113.5255,113.4881,113.4975,34351.0
2017-03-02 15:10:00,121.62,121.62,121.56,121.56,25795.0,113.4975,113.4975,113.4415,113.4415,25795.0
2017-03-02 15:15:00,121.56,121.56,121.4,121.47,30934.0,113.4415,113.4415,113.2922,113.3575,30934.0
2017-03-02 15:20:00,121.47,121.51,121.47,121.48,30218.0,113.3575,113.3948,113.3575,113.3668,30218.0
2017-03-02 15:25:00,121.48,121.52,121.45,121.51,39089.0,113.3668,113.4042,113.3388,113.3948,39089.0
2017-03-02 15:30:00,121.52,121.53,121.44,121.46,27667.0,113.4042,113.4135,113.3295,113.3482,27667.0
2017-03-02 15:35:00,121.46,121.51,121.44,121.49,33401.0,113.3482,113.3948,113.3295,113.3762,33401.0
2017-03-02 15:40:00,121.49,121.5,121.32,121.38,45198.0,113.3762,113.3855,113.2175,113.2735,45198.0
2017-03-02 15:45:00,121.37,121.43,121.35,121.35,19327.0,113.2642,113.3202,113.2455,113.2455,19327.0
2017-03-02 15:50:00,121.35,121.42,121.32,121.41,40921.0,113.2455,113.3108,113.2175,113.3015,40921.0
2017-03-02 15:55:00,121.41,121.46,121.37,121.39,39383.0,113.3015,113.3482,113.2642,113.2828,39383.0
2017-03-03 09:30:00,121.31,121.37,121.22,121.32,18557.0,113.2082,113.2642,113.1242,113.2175,18557.0
2017-03-03 09:35:00,121.34,121.34,121.3,121.3,1401.0,113.2362,113.2362,113.1989,113.1989,1401.0
2017-03-03 09:40:00,121.34,121.35,121.32,121.33,1735.0,113.2362,113.2455,113.2175,113.2268,1735.0
2017-03-03 09:45:00,121.32,121.32,121.22,121.24,3080.0,113.2175,113.2175,113.1242,113.1429,3080.0
2017-03-03 09:50:00,121.28,121.28,121.16,121.17,9250.0,113.1802,113.1802,113.0682,113.0775,9250.0
2017-03-03 09:55:00,121.19,121.2,121.14,121.14,8802.0,113.0962,113.1055,113.0495,113.0495,8802.0
2017-03-03 10:00:00,121.13,121.21,121.09,121.17,5179.0,113.0402,113.1149,113.0029,113.0775,5179.0
2017-03-03 10:05:00,121.16,121.21,121.15,121.16,2123.0,113.0682,113.1149,113.0589,113.0682,2123.0
2017-03-03 10:10:00,121.16,121.27,121.16,121.25,10292.0,113.0682,113.1709,113.0682,113.1522,10292.0
2017-03-03 10:15:00,121.26,121.27,121.16,121.17,4677.0,113.1615,113.1709,113.0682,113.0775,4677.0
2017-03-03 10:20:00,121.09,121.09,121.02,121.08,11870.0,113.0029,113.0029,112.9376,112.9935,11870.0
2017-03-03 10:25:00,121.07,121.07,121.01,121.05,10382.0,112.9842,112.9842,112.9282,112.9655,10382.0
2017-03-03 10:30:00,121.03,121.04,120.95,120.96,12129.0,112.9469,112.9562,112.8722,112.8816,12129.0
2017-03-03 10:35:00,120.97,121.04,120.96,121.04,5245.0,112.8909,112.9562,112.8816,112.9562,5245.0
2017-03-03 10:40:00,121.04,121.08,121.02,121.07,7570.0,112.9562,112.9935,112.9376,112.9842,7570.0
2017-03-03 10:45:00,121.1,121.11,121.08,121.1,4305.0,113.0122,113.0215,112.9935,113.0122,4305.0
2017-03-03 10:50:00,121.1,121.16,121.09,121.14,8004.0,113.0122,113.0682,113.0029,113.0495,8004.0
2017-03-03 10:55:00,121.15,121.15,121.07,121.07,4055.0,113.0589,113.0589,112.9842,112.9842,4055.0
2017-03-03 11:00:00,121.07,121.09,121.02,121.09,9852.0,112.9842,113.0029,112.9376,113.0029,9852.0
2017-03-03 11:05:00,121.11,121.13,121.09,121.12,5271.0,113.0215,113.0402,113.0029,113.0309,5271.0
2017-03-03 11:10:00,121.12,121.16,121.12,121.16,4025.0,113.0309,113.0682,113.0309,113.0682,4025.0
2017-03-03 11:15:00,121.14,121.17,121.12,121.15,5457.0,113.0495,113.0775,113.0309,113.0589,5457.0
2017-03-03 11:20:00,121.16,121.17,121.14,121.16,5447.0,113.0682,113.0775,113.0495,113.0682,5447.0
2017-03-03 11:25:00,121.16,121.16,121.12,121.13,4177.0,113.0682,113.0682,113.0309,113.0402,4177.0
2017-03-03 11:30:00,121.11,121.13,121.1,121.11,8058.0,113.0215,113.0402,113.0122,113.0215,8058.0
2017-03-03 11:35:00,121.13,121.14,121.09,121.14,3236.0,113.0402,113.0495,113.0029,113.0495,3236.0
2017-03-03 11:40:00,121.15,121.15,121.12,121.12,1097.0,113.0589,113.0589,113.0309,113.0309,1097.0
2017-03-03 11:45:00,121.12,121.18,121.12,121.17,7529.0,113.0309,113.0869,113.0309,113.0775,7529.0
2017-03-03 11:50:00,121.17,121.22,121.16,121.2,4173.0,113.0775,113.1242,113.0682,113.1055,4173.0
2017-03-03 11:55:00,121.21,121.22,121.19,121.21,1590.0,113.1149,113.1242,113.0962,113.1149,1590.0
2017-03-03 12:00:00,121.2,121.2,121.18,121.2,1251.0,113.1055,113.1055,113.0869,113.1055,1251.0
2017-03-03 12:05:00,121.21,121.22,121.2,121.22,2320.0,113.1149,113.1242,113.1055,113.1242,2320.0
2017-03-03 12:10:00,121.23,121.23,121.2,121.21,6903.0,113.1335,113.1335,113.1055,113.1149,6903.0
2017-03-03 12:15:00,121.22,121.22,121.17,121.19,5214.0,113.1242,113.1242,113.0775,113.0962,5214.0
2017-03-03 12:20:00,121.21,121.22,121.19,121.2,5420.0,113.1149,113.1242,113.0962,113.1055,5420.0
2017-03-03 12:25:00,121.22,121.24,121.21,121.24,967.0,113.1242,113.1429,113.1149,113.1429,967.0
2017-03-03 12:30:00,121.26,121.31,121.24,121.3,7839.0,113.1615,113.2082,113.1429,113.1989,7839.0
2017-03-03 12:35:00,121.3,121.32,121.28,121.29,11632.0,113.1989,113.2175,113.1802,113.1895,11632.0
2017-03-03 12:40:00,121.28,121.33,121.27,121.33,3252.0,113.1802,113.2268,113.1709,113.2268,3252.0
2017-03-03 12:45:00,121.33,121.33,121.28,121.28,3348.0,113.2268,113.2268,113.1802,113.1802,3348.0
2017-03-03 12:50:00,121.28,121.29,121.26,121.29,2942.0,113.1802,113.1895,113.1615,113.1895,2942.0
2017-03-03 12:55:00,121.29,121.31,121.28,121.3,6127.0,113.1895,113.2082,113.1802,113.1989,6127.0
2017-03-03 13:00:00,121.29,121.36,121.14,121.36,9905.0,113.1895,113.2548,113.0495,113.2548,9905.0
2017-03-03 13:05:00,121.36,121.37,121.27,121.31,14287.0,113.2548,113.2642,113.1709,113.2082,14287.0
2017-03-03 13:10:00,121.31,121.36,121.3,121.3,3717.0,113.2082,113.2548,113.1989,113.1989,3717.0
2017-03-03 13:15:00,121.23,121.24,121.19,121.22,8407.0,113.1335,113.1429,113.0962,113.1242,8407.0
2017-03-03 13:20:00,121.18,121.23,121.17,121.17,7110.0,113.0869,113.1335,113.0775,113.0775,7110.0
2017-03-03 13:25:00,121.2,121.23,121.19,121.23,5755.0,113.1055,113.1335,113.0962,113.1335,5755.0
2017-03-03 13:30:00,121.23,121.26,121.22,121.23,1182.0,113.1335,113.1615,113.1242,113.1335,1182.0
2017-03-03 13:35:00,121.22,121.22,121.19,121.21,6153.0,113.1242,113.1242,113.0962,113.1149,6153.0
2017-03-03 13:40:00,121.2,121.29,121.19,121.29,9407.0,113.1055,113.1895,113.0962,113.1895,9407.0
2017-03-03 13:45:00,121.29,121.31,121.27,121.31,3106.0,113.1895,113.2082,113.1709,113.2082,3106.0
2017-03-03 13:50:00,121.32,121.32,121.28,121.29,6331.0,113.2175,113.2175,113.1802,113.1895,6331.0
2017-03-03 13:55:00,121.28,121.33,121.28,121.31,3500.0,113.1802,113.2268,113.1802,113.2082,3500.0
2017-03-03 14:00:00,121.31,121.35,121.3,121.33,17465.0,113.2082,113.2455,113.1989,113.2268,17465.0
2017-03-03 14:05:00,121.33,121.36,121.32,121.34,8668.0,113.2268,113.2548,113.2175,113.2362,8668.0
2017-03-03 14:10:00,121.34,121.4,121.32,121.33,19047.0,113.2362,113.2922,113.2175,113.2268,19047.0
2017-03-03 14:15:00,121.33,121.34,121.27,121.27,10617.0,113.2268,113.2362,113.1709,113.1709,10617.0
2017-03-03 14:20:00,121.29,121.33,121.27,121.3,6084.0,113.1895,113.2268,113.1709,113.1989,6084.0
2017-03-03 14:25:00,121.3,121.31,121.25,121.25,19202.0,113.1989,113.2082,113.1522,113.1522,19202.0
2017-03-03 14:30:00,121.26,121.32,121.25,121.32,2854.0,113.1615,113.2175,113.1522,113.2175,2854.0
2017-03-03 14:35:00,121.33,121.34,121.3,121.33,8532.0,113.2268,113.2362,113.1989,113.2268,8532.0
2017-03-03 14:40:00,121.33,121.36,121.32,121.34,3533.0,113.2268,113.2548,113.2175,113.2362,3533.0
2017-03-03 14:45:00,121.34,121.38,121.32,121.33,11314.0,113.2362,113.2735,113.2175,113.2268,11314.0
2017-03-03 14:50:00,121.33,121.36,121.33,121.34,4591.0,113.2268,113.2548,113.2268,113.2362,4591.0
2017-03-03 14:55:00,121.36,121.37,121.34,121.36,4747.0,113.2548,113.2642,113.2362,113.2548,4747.0
2017-03-03 15:00:00,121.35,121.39,121.32,121.35,9488.0,113.2455,113.2828,113.2175,113.2455,9488.0
2017-03-03 15:05:00,121.34,121.36,121.32,121.33,17496.0,113.2362,113.2548,113.2175,113.2268,17496.0
2017-03-03 15:10:00,121.34,121.37,121.32,121.37,4814.0,113.2362,113.2642,113.2175,113.2642,4814.0
2017-03-03 15:15:00,121.36,121.37,121.34,121.36,2517.0,113.2548,113.2642,113.2362,113.2548,2517.0
2017-03-03 15:20:00,121.37,121.44,121.36,121.42,16472.0,113.2642,113.3295,113.2548,113.3108,16472.0
2017-03-03 15:25:00,121.43,121.46,121.42,121.45,26039.0,113.3202,113.3482,113.3108,113.3388,26039.0
2017-03-03 15:30:00,121.45,121.46,121.42,121.45,11689.0,113.3388,113.3482,113.3108,113.3388,11689.0
2017-03-03 15:35:00,121.45,121.5,121.45,121.5,23778.0,113.3388,113.3855,113.3388,113.3855,23778.0
2017-03-03 15:40:00,121.51,121.51,121.45,121.46,16584.0,113.3948,113.3948,113.3388,113.3482,16584.0
2017-03-03 15:45:00,121.46,121.46,121.4,121.4,14126.0,113.3482,113.3482,113.2922,113.2922,14126.0
2017-03-03 15:50:00,121.4,121.5,121.4,121.49,87555.0,113.2922,113.3855,113.2922,113.3762,87555.0
2017-03-03 15:55:00,121.5,121.52,121.42,121.5,183699.0,113.3855,113.4042,113.3108,113.3855,183699.0
2017-03-06 09:30:00,121.06,121.12,121.03,121.08,24837.0,112.9749,113.0309,112.9469,112.9935,24837.0
2017-03-06 09:35:00,121.0,121.0,120.92,120.93,7934.0,112.9189,112.9189,112.8442,112.8536,7934.0
2017-03-06 09:40:00,120.95,120.98,120.93,120.95,19259.0,112.8722,112.9002,112.8536,112.8722,19259.0
2017-03-06 09:45:00,120.86,120.92,120.81,120.92,10563.0,112.7882,112.8442,112.7416,112.8442,10563.0
2017-03-06 09:50:00,120.88,120.95,120.85,120.94,6372.0,112.8069,112.8722,112.7789,112.8629,6372.0
2017-03-06 09:55:00,120.89,120.99,120.88,120.99,3414.0,112.8162,112.9096,112.8069,112.9096,3414.0
2017-03-06 10:00:00,120.96,120.97,120.94,120.94,3000.0,112.8816,112.8909,112.8629,112.8629,3000.0
2017-03-06 10:05:00,120.92,121.0,120.91,121.0,4091.0,112.8442,112.9189,112.8349,112.9189,4091.0
2017-03-06 10:10:00,121.0,121.01,120.97,120.99,4527.0,112.9189,112.9282,112.8909,112.9096,4527.0
2017-03-06 10:15:00,121.0,121.01,120.92,120.93,14802.0,112.9189,112.9282,112.8442,112.8536,14802.0
2017-03-06 10:20:00,120.89,120.89,120.84,120.86,29601.0,112.8162,112.8162,112.7696,112.7882,29601.0
2017-03-06 10:25:00,120.84,120.88,120.83,120.85,13816.0,112.7696,112.8069,112.7602,112.7789,13816.0
2017-03-06 10:30:00,120.85,120.86,120.8,120.81,11248.0,112.7789,112.7882,112.7322,112.7416,11248.0
2017-03-06 10:35:00,120.82,120.86,120.76,120.85,18854.0,112.7509,112.7882,112.6949,112.7789,18854.0
2017-03-06 10:40:00,120.84,120.84,120.8,120.81,9705.0,112.7696,112.7696,112.7322,112.7416,9705.0
2017-03-06 10:45:00,120.81,120.87,120.81,120.84,6715.0,112.7416,112.7976,112.7416,112.7696,6715.0
2017-03-06 10:50:00,120.85,120.85,120.77,120.77,3623.0,112.7789,112.7789,112.7042,112.7042,3623.0
2017-03-06 10:55:00,120.78,120.81,120.76,120.8,6918.0,112.7136,112.7416,112.6949,112.7322,6918.0
2017-03-06 11:00:00,120.79,120.8,120.75,120.8,8017.0,112.7229,112.7322,112.6856,112.7322,8017.0
2017-03-06 11:05:00,120.82,120.82,120.8,120.81,3421.0,112.7509,112.7509,112.7322,112.7416,3421.0
2017-03-06 11:10:00,120.81,120.84,120.81,120.84,4702.0,112.7416,112.7696,112.7416,112.7696,4702.0
2017-03-06 11:15:00,120.84,120.89,120.82,120.88,5972.0,112.7696,112.8162,112.7509,112.8069,5972.0
2017-03-06 11:20:00,120.89,120.9,120.87,120.89,11957.0,112.8162,112.8256,112.7976,112.8162,11957.0
2017-03-06 11:25:00,120.88,120.9,120.84,120.85,3949.0,112.8069,112.8256,112.7696,112.7789,3949.0
2017-03-06 11:30:00,120.86,120.87,120.83,120.85,22615.0,112.7882,112.7976,112.7602,112.7789,22615.0
2017-03-06 11:35:00,120.84,120.86,120.82,120.82,2700.0,112.7696,112.7882,112.7509,112.7509,2700.0
2017-03-06 11:40:00,120.82,120.84,120.81,120.81,9741.0,112.7509,112.7696,112.7416,112.7416,9741.0
2017-03-06 11:45:00,120.81,120.84,120.8,120.81,17072.0,112.7416,112.7696,112.7322,112.7416,17072.0
2017-03-06 11:50:00,120.84,120.86,120.82,120.82,2805.0,112.7696,112.7882,112.7509,112.7509,2805.0
2017-03-06 11:55:00,120.82,120.84,120.81,120.83,1470.0,112.7509,112.7696,112.7416,112.7602,1470.0
2017-03-06 12:00:00,120.82,120.89,120.81,120.89,8168.0,112.7509,112.8162,112.7416,112.8162,8168.0
2017-03-06 12:05:00,120.88,120.89,120.85,120.87,2200.0,112.8069,112.8162,112.7789,112.7976,2200.0
2017-03-06 12:10:00,120.88,120.89,120.87,120.88,3657.0,112.8069,112.8162,112.7976,112.8069,3657.0
2017-03-06 12:15:00,120.87,120.89,120.86,120.87,4457.0,112.7976,112.8162,112.7882,112.7976,4457.0
2017-03-06 12:20:00,120.88,120.9,120.87,120.89,6873.0,112.8069,112.8256,112.7976,112.8162,6873.0
2017-03-06 12:25:00,120.91,120.96,120.9,120.93,3553.0,112.8349,112.8816,112.8256,112.8536,3553.0
2017-03-06 12:30:00,120.91,120.95,120.91,120.93,3948.0,112.8349,112.8722,112.8349,112.8536,3948.0
2017-03-06 12:35:00,120.93,120.93,120.91,120.91,5602.0,112.8536,112.8536,112.8349,112.8349,5602.0
2017-03-06 12:40:00,120.92,121.0,120.91,121.0,3969.0,112.8442,112.9189,112.8349,112.9189,3969.0
2017-03-06 12:45:00,120.98,120.99,120.96,120.97,2184.0,112.9002,112.9096,112.8816,112.8909,2184.0
2017-03-06 12:50:00,120.98,121.02,120.96,121.01,3884.0,112.9002,112.9376,112.8816,112.9282,3884.0
2017-03-06 12:55:00,121.02,121.02,121.0,121.01,2211.0,112.9376,112.9376,112.9189,112.9282,2211.0
2017-03-06 13:00:00,121.03,121.08,121.02,121.08,3346.0,112.9469,112.9935,112.9376,112.9935,3346.0
2017-03-06 13:05:00,121.08,121.09,121.05,121.08,13331.0,112.9935,113.0029,112.9655,112.9935,13331.0
2017-03-06 13:10:00,121.08,121.2,121.08,121.2,15890.0,112.9935,113.1055,112.9935,113.1055,15890.0
2017-03-06 13:15:00,121.19,121.2,121.16,121.2,3917.0,113.0962,113.1055,113.0682,113.1055,3917.0
2017-03-06 13:20:00,121.2,121.24,121.19,121.23,2906.0,113.1055,113.1429,113.0962,113.1335,2906.0
2017-03-06 13:25:00,121.22,121.23,121.2,121.22,2143.0,113.1242,113.1335,113.1055,113.1242,2143.0
2017-03-06 13:30:00,121.22,121.26,121.2,121.26,3219.0,113.1242,113.1615,113.1055,113.1615,3219.0
2017-03-06 13:35:00,121.25,121.25,121.22,121.23,3310.0,113.1522,113.1522,113.1242,113.1335,3310.0
2017-03-06 13:40:00,121.23,121.25,121.2,121.21,9172.0,113.1335,113.1522,113.1055,113.1149,9172.0
2017-03-06 13:45:00,121.21,121.21,121.16,121.17,6692.0,113.1149,113.1149,113.0682,113.0775,6692.0
2017-03-06 13:50:00,121.18,121.19,121.15,121.15,2135.0,113.0869,113.0962,113.0589,113.0589,2135.0
2017-03-06 13:55:00,121.16,121.19,121.14,121.19,18699.0,113.0682,113.0962,113.0495,113.0962,18699.0
2017-03-06 14:00:00,121.18,121.19,121.15,121.16,13247.0,113.0869,113.0962,113.0589,113.0682,13247.0
2017-03-06 14:05:00,121.19,121.2,121.17,121.19,7762.0,113.0962,113.1055,113.0775,113.0962,7762.0
2017-03-06 14:10:00,121.18,121.2,121.17,121.19,18876.0,113.0869,113.1055,113.0775,113.0962,18876.0
2017-03-06 14:15:00,121.2,121.22,121.18,121.18,10361.0,113.1055,113.1242,113.0869,113.0869,10361.0
2017-03-06 14:20:00,121.18,121.19,121.18,121.19,5065.0,113.0869,113.0962,113.0869,113.0962,5065.0
2017-03-06 14:25:00,121.18,121.2,121.18,121.19,36832.0,113.0869,113.1055,113.0869,113.0962,36832.0
2017-03-06 14:30:00,121.19,121.2,121.17,121.18,3087.0,113.0962,113.1055,113.0775,113.0869,3087.0
2017-03-06 14:35:00,121.18,121.2,121.17,121.19,4559.0,113.0869,113.1055,113.0775,113.0962,4559.0
2017-03-06 14:40:00,121.18,121.19,121.16,121.18,8685.0,113.0869,113.0962,113.0682,113.0869,8685.0
2017-03-06 14:45:00,121.19,121.21,121.17,121.19,6413.0,113.0962,113.1149,113.0775,113.0962,6413.0
2017-03-06 14:50:00,121.17,121.19,121.17,121.17,10206.0,113.0775,113.0962,113.0775,113.0775,10206.0
2017-03-06 14:55:00,121.17,121.18,121.15,121.15,3097.0,113.0775,113.0869,113.0589,113.0589,3097.0
2017-03-06 15:00:00,121.18,121.2,121.17,121.19,15846.0,113.0869,113.1055,113.0775,113.0962,15846.0
2017-03-06 15:05:00,121.18,121.21,121.16,121.21,10203.0,113.0869,113.1149,113.0682,113.1149,10203.0
2017-03-06 15:10:00,121.21,121.23,121.19,121.21,14956.0,113.1149,113.1335,113.0962,113.1149,14956.0
2017-03-06 15:15:00,121.22,121.27,121.2,121.25,30514.0,113.1242,113.1709,113.1055,113.1522,30514.0
2017-03-06 15:20:00,121.27,121.29,121.24,121.29,5230.0,113.1709,113.1895,113.1429,113.1895,5230.0
2017-03-06 15:25:00,121.27,121.28,121.23,121.24,8317.0,113.1709,113.1802,113.1335,113.1429,8317.0
2017-03-06 15:30:00,121.23,121.23,121.18,121.23,8247.0,113.1335,113.1335,113.0869,113.1335,8247.0
2017-03-06 15:35:00,121.23,121.31,121.22,121.3,8104.0,113.1335,113.2082,113.1242,113.1989,8104.0
2017-03-06 15:40:00,121.29,121.33,121.29,121.32,11096.0,113.1895,113.2268,113.1895,113.2175,11096.0
2017-03-06 15:45:00,121.3,121.32,121.28,121.32,10469.0,113.1989,113.2175,113.1802,113.2175,10469.0
2017-03-06 15:50:00,121.32,121.32,121.26,121.28,108215.0,113.2175,113.2175,113.1615,113.1802,108215.0
2017-03-06 15:55:00,121.27,121.27,121.14,121.14,23239.0,113.1709,113.1709,113.0495,113.0495,23239.0
2017-03-07 09:30:00,120.94,121.08,120.94,121.03,21651.0,112.8629,112.9935,112.8629,112.9469,21651.0
2017-03-07 09:35:00,120.94,120.95,120.89,120.94,1567.0,112.8629,112.8722,112.8162,112.8629,1567.0
2017-03-07 09:40:00,120.9,120.9,120.84,120.86,2158.0,112.8256,112.8256,112.7696,112.7882,2158.0
2017-03-07 09:45:00,120.89,120.93,120.87,120.93,3857.0,112.8162,112.8536,112.7976,112.8536,3857.0
2017-03-07 09:50:00,120.85,120.91,120.84,120.9,6400.0,112.7789,112.8349,112.7696,112.8256,6400.0
2017-03-07 09:55:00,120.93,120.94,120.88,120.91,12618.0,112.8536,112.8629,112.8069,112.8349,12618.0
2017-03-07 10:00:00,120.9,120.98,120.89,120.97,12144.0,112.8256,112.9002,112.8162,112.8909,12144.0
2017-03-07 10:05:00,120.96,120.97,120.95,120.95,1291.0,112.8816,112.8909,112.8722,112.8722,1291.0
2017-03-07 10:10:00,120.95,120.99,120.9,120.91,10600.0,112.8722,112.9096,112.8256,112.8349,10600.0
2017-03-07 10:15:00,120.91,121.01,120.91,121.01,3834.0,112.8349,112.9282,112.8349,112.9282,3834.0
2017-03-07 10:20:00,121.01,121.14,120.98,121.12,3015.0,112.9282,113.0495,112.9002,113.0309,3015.0
2017-03-07 10:25:00,121.12,121.19,121.12,121.19,8863.0,113.0309,113.0962,113.0309,113.0962,8863.0
2017-03-07 10:30:00,121.19,121.23,121.18,121.2,9388.0,113.0962,113.1335,113.0869,113.1055,9388.0
2017-03-07 10:35:00,121.19,121.2,121.16,121.16,13202.0,113.0962,113.1055,113.0682,113.0682,13202.0
2017-03-07 10:40:00,121.15,121.23,121.14,121.19,24596.0,113.0589,113.1335,113.0495,113.0962,24596.0
2017-03-07 10:45:00,121.17,121.18,121.12,121.12,10353.0,113.0775,113.0869,113.0309,113.0309,10353.0
2017-03-07 10:50:00,121.13,121.15,121.12,121.13,2151.0,113.0402,113.0589,113.0309,113.0402,2151.0
2017-03-07 10:55:00,121.11,121.14,121.1,121.11,4551.0,113.0215,113.0495,113.0122,113.0215,4551.0
2017-03-07 11:00:00,121.11,121.13,121.07,121.07,12009.0,113.0215,113.0402,112.9842,112.9842,12009.0
2017-03-07 11:05:00,121.05,121.05,121.01,121.02,2373.0,112.9655,112.9655,112.9282,112.9376,2373.0
2017-03-07 11:10:00,121.02,121.05,121.02,121.03,3791.0,112.9376,112.9655,112.9376,112.9469,3791.0
2017-03-07 11:15:00,121.02,121.05,121.0,121.04,2463.0,112.9376,112.9655,112.9189,112.9562,2463.0
2017-03-07 11:20:00,121.04,121.04,120.97,121.01,5423.0,112.9562,112.9562,112.8909,112.9282,5423.0
2017-03-07 11:25:00,121.0,121.0,120.89,120.9,4673.0,112.9189,112.9189,112.8162,112.8256,4673.0
2017-03-07 11:30:00,120.86,120.89,120.85,120.86,4488.0,112.7882,112.8162,112.7789,112.7882,4488.0
2017-03-07 11:35:00,120.88,120.89,120.87,120.88,5751.0,112.8069,112.8162,112.7976,112.8069,5751.0
2017-03-07 11:40:00,120.89,120.91,120.88,120.91,1806.0,112.8162,112.8349,112.8069,112.8349,1806.0
2017-03-07 11:45:00,120.91,120.94,120.87,120.94,6415.0,112.8349,112.8629,112.7976,112.8629,6415.0
2017-03-07 11:50:00,120.95,120.95,120.93,120.95,2193.0,112.8722,112.8722,112.8536,112.8722,2193.0
2017-03-07 11:55:00,120.94,120.95,120.93,120.94,2978.0,112.8629,112.8722,112.8536,112.8629,2978.0
2017-03-07 12:00:00,120.95,120.95,120.85,120.85,6785.0,112.8722,112.8722,112.7789,112.7789,6785.0
2017-03-07 12:05:00,120.87,120.9,120.86,120.88,2937.0,112.7976,112.8256,112.7882,112.8069,2937.0
2017-03-07 12:10:00,120.88,120.88,120.85,120.86,6714.0,112.8069,112.8069,112.7789,112.7882,6714.0
2017-03-07 12:15:00,120.84,120.86,120.83,120.86,4364.0,112.7696,112.7882,112.7602,112.7882,4364.0
2017-03-07 12:20:00,120.87,120.91,120.85,120.86,6159.0,112.7976,112.8349,112.7789,112.7882,6159.0
2017-03-07 12:25:00,120.85,120.93,120.85,120.92,4514.0,112.7789,112.8536,112.7789,112.8442,4514.0
2017-03-07 12:30:00,120.92,120.92,120.87,120.92,2376.0,112.8442,112.8442,112.7976,112.8442,2376.0
2017-03-07 12:35:00,120.94,120.95,120.93,120.93,5229.0,112.8629,112.8722,112.8536,112.8536,5229.0
2017-03-07 12:40:00,120.95,120.97,120.94,120.96,29728.0,112.8722,112.8909,112.8629,112.8816,29728.0
2017-03-07 12:45:00,120.96,120.96,120.92,120.93,3434.0,112.8816,112.8816,112.8442,112.8536,3434.0
2017-03-07 12:50:00,120.95,120.98,120.95,120.97,3255.0,112.8722,112.9002,112.8722,112.8909,3255.0
2017-03-07 12:55:00,120.97,120.98,120.96,120.97,1917.0,112.8909,112.9002,112.8816,112.8909,1917.0
2017-03-07 13:00:00,120.99,120.99,120.95,120.96,2625.0,112.9096,112.9096,112.8722,112.8816,2625.0
2017-03-07 13:05:00,120.97,121.05,120.97,121.05,2866.0,112.8909,112.9655,112.8909,112.9655,2866.0
2017-03-07 13:10:00,121.04,121.05,121.02,121.04,4728.0,112.9562,112.9655,112.9376,112.9562,4728.0
2017-03-07 13:15:00,121.06,121.07,121.03,121.06,4480.0,112.9749,112.9842,112.9469,112.9749,4480.0
2017-03-07 13:20:00,121.06,121.07,121.04,121.04,3242.0,112.9749,112.9842,112.9562,112.9562,3242.0
2017-03-07 13:25:00,121.04,121.05,121.02,121.04,4985.0,112.9562,112.9655,112.9376,112.9562,4985.0
2017-03-07 13:30:00,121.05,121.06,121.03,121.03,3808.0,112.9655,112.9749,112.9469,112.9469,3808.0
2017-03-07 13:35:00,121.03,121.03,120.95,120.95,2945.0,112.9469,112.9469,112.8722,112.8722,2945.0
2017-03-07 13:40:00,120.94,120.99,120.92,120.98,10793.0,112.8629,112.9096,112.8442,112.9002,10793.0
2017-03-07 13:45:00,120.97,120.98,120.96,120.97,18993.0,112.8909,112.9002,112.8816,112.8909,18993.0
2017-03-07 13:50:00,120.97,120.97,120.93,120.95,11023.0,112.8909,112.8909,112.8536,112.8722,11023.0
2017-03-07 13:55:00,120.94,120.95,120.93,120.94,1892.0,112.8629,112.8722,112.8536,112.8629,1892.0
2017-03-07 14:00:00,120.93,120.98,120.92,120.97,35191.0,112.8536,112.9002,112.8442,112.8909,35191.0
2017-03-07 14:05:00,120.96,120.96,120.94,120.94,3224.0,112.8816,112.8816,112.8629,112.8629,3224.0
2017-03-07 14:10:00,120.94,121.0,120.93,120.99,12140.0,112.8629,112.9189,112.8536,112.9096,12140.0
2017-03-07 14:15:00,120.99,121.02,120.98,121.01,7743.0,112.9096,112.9376,112.9002,112.9282,7743.0
2017-03-07 14:20:00,121.02,121.03,121.01,121.02,5891.0,112.9376,112.9469,112.9282,112.9376,5891.0
2017-03-07 14:25:00,121.02,121.02,120.98,121.01,11906.0,112.9376,112.9376,112.9002,112.9282,11906.0
2017-03-07 14:30:00,121.02,121.02,120.96,120.98,8660.0,112.9376,112.9376,112.8816,112.9002,8660.0
2017-03-07 14:35:00,120.98,121.01,120.95,121.01,12680.0,112.9002,112.9282,112.8722,112.9282,12680.0
2017-03-07 14:40:00,121.01,121.05,120.99,121.05,9436.0,112.9282,112.9655,112.9096,112.9655,9436.0
2017-03-07 14:45:00,121.02,121.03,120.99,121.03,5506.0,112.9376,112.9469,112.9096,112.9469,5506.0
2017-03-07 14:50:00,121.04,121.05,121.02,121.04,4092.0,112.9562,112.9655,112.9376,112.9562,4092.0
2017-03-07 14:55:00,121.04,121.08,121.04,121.05,15902.0,112.9562,112.9935,112.9562,112.9655,15902.0
2017-03-07 15:00:00,121.06,121.06,121.03,121.04,4824.0,112.9749,112.9749,112.9469,112.9562,4824.0
2017-03-07 15:05:00,121.05,121.05,121.0,121.02,2431.0,112.9655,112.9655,112.9189,112.9376,2431.0
2017-03-07 15:10:00,121.01,121.08,121.01,121.05,6080.0,112.9282,112.9935,112.9282,112.9655,6080.0
2017-03-07 15:15:00,121.03,121.05,121.02,121.04,5307.0,112.9469,112.9655,112.9376,112.9562,5307.0
2017-03-07 15:20:00,121.05,121.09,121.04,121.09,21555.0,112.9655,113.0029,112.9562,113.0029,21555.0
2017-03-07 15:25:00,121.08,121.09,120.94,120.96,43349.0,112.9935,113.0029,112.8629,112.8816,43349.0
2017-03-07 15:30:00,120.98,120.98,120.89,120.9,9525.0,112.9002,112.9002,112.8162,112.8256,9525.0
2017-03-07 15:35:00,120.91,120.95,120.86,120.86,12792.0,112.8349,112.8722,112.7882,112.7882,12792.0
2017-03-07 15:40:00,120.86,120.86,120.72,120.77,17183.0,112.7882,112.7882,112.6576,112.7042,17183.0
2017-03-07 15:45:00,120.78,120.8,120.73,120.78,11593.0,112.7136,112.7322,112.6669,112.7136,11593.0
2017-03-07 15:50:00,120.79,120.82,120.76,120.8,14305.0,112.7229,112.7509,112.6949,112.7322,14305.0
2017-03-07 15:55:00,120.8,120.88,120.79,120.84,8310.0,112.7322,112.8069,112.7229,112.7696,8310.0
2017-03-08 09:30:00,120.85,120.93,120.84,120.88,13239.0,112.7789,112.8536,112.7696,112.8069,13239.0
2017-03-08 09:35:00,120.82,120.94,120.82,120.92,2899.0,112.7509,112.8629,112.7509,112.8442,2899.0
2017-03-08 09:40:00,120.87,120.95,120.87,120.94,2687.0,112.7976,112.8722,112.7976,112.8629,2687.0
2017-03-08 09:45:00,121.05,121.1,121.04,121.07,10868.0,112.9655,113.0122,112.9562,112.9842,10868.0
2017-03-08 09:50:00,121.05,121.05,120.98,120.99,2893.0,112.9655,112.9655,112.9002,112.9096,2893.0
2017-03-08 09:55:00,120.99,121.06,120.96,121.06,4089.0,112.9096,112.9749,112.8816,112.9749,4089.0
2017-03-08 10:00:00,121.05,121.11,121.04,121.1,4638.0,112.9655,113.0215,112.9562,113.0122,4638.0
2017-03-08 10:05:00,121.09,121.09,120.96,120.97,2586.0,113.0029,113.0029,112.8816,112.8909,2586.0
2017-03-08 10:10:00,120.94,120.95,120.91,120.95,3809.0,112.8629,112.8722,112.8349,112.8722,3809.0
2017-03-08 10:15:00,120.96,121.0,120.96,120.99,3552.0,112.8816,112.9189,112.8816,112.9096,3552.0
2017-03-08 10:20:00,120.98,121.04,120.98,121.01,3353.0,112.9002,112.9562,112.9002,112.9282,3353.0
2017-03-08 10:25:00,121.02,121.11,121.02,121.11,16979.0,112.9376,113.0215,112.9376,113.0215,16979.0
2017-03-08 10:30:00,121.13,121.13,121.1,121.11,4270.0,113.0402,113.0402,113.0122,113.0215,4270.0
2017-03-08 10:35:00,121.09,121.12,121.03,121.05,5166.0,113.0029,113.0309,112.9469,112.9655,5166.0
2017-03-08 10:40:00,121.05,121.1,121.04,121.05,3438.0,112.9655,113.0122,112.9562,112.9655,3438.0
2017-03-08 10:45:00,121.06,121.06,121.02,121.03,6630.0,112.9749,112.9749,112.9376,112.9469,6630.0
2017-03-08 10:50:00,121.04,121.09,121.03,121.09,2557.0,112.9562,113.0029,112.9469,113.0029,2557.0
2017-03-08 10:55:00,121.09,121.17,121.05,121.14,4690.0,113.0029,113.0775,112.9655,113.0495,4690.0
2017-03-08 11:00:00,121.14,121.2,121.13,121.17,2715.0,113.0495,113.1055,113.0402,113.0775,2715.0
2017-03-08 11:05:00,121.17,121.17,121.12,121.13,9773.0,113.0775,113.0775,113.0309,113.0402,9773.0
2017-03-08 11:10:00,121.15,121.15,121.12,121.13,10046.0,113.0589,113.0589,113.0309,113.0402,10046.0
2017-03-08 11:15:00,121.1,121.15,121.09,121.13,3249.0,113.0122,113.0589,113.0029,113.0402,3249.0
2017-03-08 11:20:00,121.12,121.12,121.1,121.11,2421.0,113.0309,113.0309,113.0122,113.0215,2421.0
2017-03-08 11:25:00,121.13,121.15,121.1,121.12,4655.0,113.0402,113.0589,113.0122,113.0309,4655.0
2017-03-08 11:30:00,121.07,121.07,120.99,121.0,3197.0,112.9842,112.9842,112.9096,112.9189,3197.0
2017-03-08 11:35:00,121.0,121.03,120.99,121.01,3440.0,112.9189,112.9469,112.9096,112.9282,3440.0
2017-03-08 11:40:00,121.02,121.03,120.93,120.93,12211.0,112.9376,112.9469,112.8536,112.8536,12211.0
2017-03-08 11:45:00,120.94,120.94,120.85,120.92,4086.0,112.8629,112.8629,112.7789,112.8442,4086.0
2017-03-08 11:50:00,120.89,120.92,120.89,120.91,1635.0,112.8162,112.8442,112.8162,112.8349,1635.0
2017-03-08 11:55:00,120.91,120.93,120.89,120.93,3544.0,112.8349,112.8536,112.8162,112.8536,3544.0
2017-03-08 12:00:00,120.9,120.98,120.89,120.96,4994.0,112.8256,112.9002,112.8162,112.8816,4994.0
2017-03-08 12:05:00,120.95,120.95,120.9,120.93,1706.0,112.8722,112.8722,112.8256,112.8536,1706.0
2017-03-08 12:10:00,120.92,120.95,120.89,120.91,11005.0,112.8442,112.8722,112.8162,112.8349,11005.0
2017-03-08 12:15:00,120.91,120.94,120.91,120.93,3966.0,112.8349,112.8629,112.8349,112.8536,3966.0
2017-03-08 12:20:00,120.93,120.96,120.93,120.95,3091.0,112.8536,112.8816,112.8536,112.8722,3091.0
2017-03-08 12:25:00,120.95,120.96,120.93,120.96,2436.0,112.8722,112.8816,112.8536,112.8816,2436.0
2017-03-08 12:30:00,120.96,120.98,120.96,120.97,3654.0,112.8816,112.9002,112.8816,112.8909,3654.0
2017-03-08 12:35:00,120.96,120.98,120.96,120.97,1356.0,112.8816,112.9002,112.8816,112.8909,1356.0
2017-03-08 12:40:00,120.97,121.01,120.97,120.98,2858.0,112.8909,112.9282,112.8909,112.9002,2858.0
2017-03-08 12:45:00,120.97,121.0,120.96,121.0,2459.0,112.8909,112.9189,112.8816,112.9189,2459.0
2017-03-08 12:50:00,120.98,121.0,120.97,121.0,3044.0,112.9002,112.9189,112.8909,112.9189,3044.0
2017-03-08 12:55:00,120.99,121.0,120.96,121.0,6057.0,112.9096,112.9189,112.8816,112.9189,6057.0
2017-03-08 13:00:00,120.97,121.05,120.97,121.02,4516.0,112.8909,112.9655,112.8909,112.9376,4516.0
2017-03-08 13:05:00,121.03,121.05,121.02,121.02,1596.0,112.9469,112.9655,112.9376,112.9376,1596.0
2017-03-08 13:10:00,121.03,121.1,121.02,121.1,4954.0,112.9469,113.0122,112.9376,113.0122,4954.0
2017-03-08 13:15:00,121.11,121.15,121.11,121.11,6712.0,113.0215,113.0589,113.0215,113.0215,6712.0
2017-03-08 13:20:00,121.12,121.13,121.1,121.11,17983.0,113.0309,113.0402,113.0122,113.0215,17983.0
2017-03-08 13:25:00,121.11,121.12,121.09,121.09,2296.0,113.0215,113.0309,113.0029,113.0029,2296.0
2017-03-08 13:30:00,121.13,121.15,121.12,121.14,4671.0,113.0402,113.0589,113.0309,113.0495,4671.0
2017-03-08 13:35:00,121.13,121.15,121.12,121.14,4302.0,113.0402,113.0589,113.0309,113.0495,4302.0
2017-03-08 13:40:00,121.13,121.16,121.13,121.13,8045.0,113.0402,113.0682,113.0402,113.0402,8045.0
2017-03-08 13:45:00,121.13,121.14,121.09,121.13,7788.0,113.0402,113.0495,113.0029,113.0402,7788.0
2017-03-08 13:50:00,121.11,121.12,121.08,121.09,16752.0,113.0215,113.0309,112.9935,113.0029,16752.0
2017-03-08 13:55:00,121.08,121.13,121.07,121.09,4543.0,112.9935,113.0402,112.9842,113.0029,4543.0
2017-03-08 14:00:00,121.09,121.09,121.07,121.08,1029.0,113.0029,113.0029,112.9842,112.9935,1029.0
2017-03-08 14:05:00,121.11,121.11,120.99,120.99,15568.0,113.0215,113.0215,112.9096,112.9096,15568.0
2017-03-08 14:10:00,120.98,121.01,120.95,120.97,5073.0,112.9002,112.9282,112.8722,112.8909,5073.0
2017-03-08 14:15:00,120.98,120.99,120.89,120.9,22636.0,112.9002,112.9096,112.8162,112.8256,22636.0
2017-03-08 14:20:00,120.87,120.87,120.81,120.84,3141.0,112.7976,112.7976,112.7416,112.7696,3141.0
2017-03-08 14:25:00,120.84,120.85,120.8,120.82,54539.0,112.7696,112.7789,112.7322,112.7509,54539.0
2017-03-08 14:30:00,120.83,120.86,120.78,120.82,6751.0,112.7602,112.7882,112.7136,112.7509,6751.0
2017-03-08 14:35:00,120.83,120.85,120.8,120.85,3008.0,112.7602,112.7789,112.7322,112.7789,3008.0
2017-03-08 14:40:00,120.86,120.87,120.84,120.86,3858.0,112.7882,112.7976,112.7696,112.7882,3858.0
2017-03-08 14:45:00,120.85,120.92,120.85,120.92,25896.0,112.7789,112.8442,112.7789,112.8442,25896.0
2017-03-08 14:50:00,120.92,120.95,120.9,120.94,10251.0,112.8442,112.8722,112.8256,112.8629,10251.0
2017-03-08 14:55:00,120.96,120.97,120.92,120.92,14434.0,112.8816,112.8909,112.8442,112.8442,14434.0
2017-03-08 15:00:00,120.95,120.98,120.92,120.98,1738.0,112.8722,112.9002,112.8442,112.9002,1738.0
2017-03-08 15:05:00,120.97,120.99,120.97,120.97,24958.0,112.8909,112.9096,112.8909,112.8909,24958.0
2017-03-08 15:10:00,120.96,120.97,120.92,120.92,7645.0,112.8816,112.8909,112.8442,112.8442,7645.0
2017-03-08 15:15:00,120.92,120.95,120.92,120.93,6259.0,112.8442,112.8722,112.8442,112.8536,6259.0
2017-03-08 15:20:00,120.93,120.97,120.92,120.95,5443.0,112.8536,112.8909,112.8442,112.8722,5443.0
2017-03-08 15:25:00,120.97,120.97,120.87,120.88,5856.0,112.8909,112.8909,112.7976,112.8069,5856.0
2017-03-08 15:30:00,120.88,120.89,120.7,120.76,25078.0,112.8069,112.8162,112.6389,112.6949,25078.0
2017-03-08 15:35:00,120.75,120.77,120.67,120.74,9992.0,112.6856,112.7042,112.6109,112.6763,9992.0
2017-03-08 15:40:00,120.74,120.77,120.65,120.7,13669.0,112.6763,112.7042,112.5923,112.6389,13669.0
2017-03-08 15:45:00,120.7,120.78,120.7,120.76,9002.0,112.6389,112.7136,112.6389,112.6949,9002.0
2017-03-08 15:50:00,120.76,120.76,120.69,120.7,15630.0,112.6949,112.6949,112.6296,112.6389,15630.0
2017-03-08 15:55:00,120.72,120.79,120.71,120.78,14351.0,112.6576,112.7229,112.6483,112.7136,14351.0
2017-03-09 09:30:00,120.78,120.78,120.67,120.67,16122.0,112.7136,112.7136,112.6109,112.6109,16122.0
2017-03-09 09:35:00,120.65,120.73,120.62,120.71,10464.0,112.5923,112.6669,112.5643,112.6483,10464.0
2017-03-09 09:40:00,120.77,120.82,120.75,120.8,5203.0,112.7042,112.7509,112.6856,112.7322,5203.0
2017-03-09 09:45:00,120.83,120.92,120.83,120.91,24584.0,112.7602,112.8442,112.7602,112.8349,24584.0
2017-03-09 09:50:00,120.87,120.91,120.86,120.91,6433.0,112.7976,112.8349,112.7882,112.8349,6433.0
2017-03-09 09:55:00,120.89,120.89,120.81,120.88,4265.0,112.8162,112.8162,112.7416,112.8069,4265.0
2017-03-09 10:00:00,120.88,120.98,120.88,120.97,9109.0,112.8069,112.9002,112.8069,112.8909,9109.0
2017-03-09 10:05:00,120.97,121.03,120.96,120.99,6122.0,112.8909,112.9469,112.8816,112.9096,6122.0
2017-03-09 10:10:00,121.01,121.01,120.99,120.99,3807.0,112.9282,112.9282,112.9096,112.9096,3807.0
2017-03-09 10:15:00,121.02,121.02,120.93,120.94,7967.0,112.9376,112.9376,112.8536,112.8629,7967.0
2017-03-09 10:20:00,120.96,120.96,120.86,120.87,6091.0,112.8816,112.8816,112.7882,112.7976,6091.0
2017-03-09 10:25:00,120.89,120.9,120.83,120.84,5347.0,112.8162,112.8256,112.7602,112.7696,5347.0
2017-03-09 10:30:00,120.84,120.84,120.79,120.83,6711.0,112.7696,112.7696,112.7229,112.7602,6711.0
2017-03-09 10:35:00,120.86,120.91,120.77,120.78,6522.0,112.7882,112.8349,112.7042,112.7136,6522.0
2017-03-09 10:40:00,120.77,120.8,120.75,120.8,3510.0,112.7042,112.7322,112.6856,112.7322,3510.0
2017-03-09 10:45:00,120.8,120.83,120.76,120.82,12341.0,112.7322,112.7602,112.6949,112.7509,12341.0
2017-03-09 10:50:00,120.83,120.83,120.81,120.81,3466.0,112.7602,112.7602,112.7416,112.7416,3466.0
2017-03-09 10:55:00,120.82,120.89,120.82,120.87,8812.0,112.7509,112.8162,112.7509,112.7976,8812.0
2017-03-09 11:00:00,120.86,120.88,120.82,120.85,22396.0,112.7882,112.8069,112.7509,112.7789,22396.0
2017-03-09 11:05:00,120.83,120.89,120.83,120.86,5560.0,112.7602,112.8162,112.7602,112.7882,5560.0
2017-03-09 11:10:00,120.87,120.9,120.86,120.87,10321.0,112.7976,112.8256,112.7882,112.7976,10321.0
2017-03-09 11:15:00,120.87,120.89,120.83,120.89,24620.0,112.7976,112.8162,112.7602,112.8162,24620.0
2017-03-09 11:20:00,120.87,120.87,120.76,120.8,5874.0,112.7976,112.7976,112.6949,112.7322,5874.0
2017-03-09 11:25:00,120.81,120.86,120.81,120.86,4703.0,112.7416,112.7882,112.7416,112.7882,4703.0
2017-03-09 11:30:00,120.89,120.91,120.86,120.9,7575.0,112.8162,112.8349,112.7882,112.8256,7575.0
2017-03-09 11:35:00,120.89,120.93,120.89,120.91,1487.0,112.8162,112.8536,112.8162,112.8349,1487.0
2017-03-09 11:40:00,120.92,120.92,120.87,120.9,10065.0,112.8442,112.8442,112.7976,112.8256,10065.0
2017-03-09 11:45:00,120.9,120.91,120.89,120.91,1710.0,112.8256,112.8349,112.8162,112.8349,1710.0
2017-03-09 11:50:00,120.92,120.95,120.88,120.93,4625.0,112.8442,112.8722,112.8069,112.8536,4625.0
2017-03-09 11:55:00,120.92,120.92,120.83,120.85,14851.0,112.8442,112.8442,112.7602,112.7789,14851.0
2017-03-09 12:00:00,120.88,120.89,120.87,120.89,6562.0,112.8069,112.8162,112.7976,112.8162,6562.0
2017-03-09 12:05:00,120.9,120.92,120.86,120.87,6243.0,112.8256,112.8442,112.7882,112.7976,6243.0
2017-03-09 12:10:00,120.88,120.89,120.86,120.88,1366.0,112.8069,112.8162,112.7882,112.8069,1366.0
2017-03-09 12:15:00,120.87,120.87,120.84,120.84,2887.0,112.7976,112.7976,112.7696,112.7696,2887.0
2017-03-09 12:20:00,120.84,120.84,120.79,120.79,4249.0,112.7696,112.7696,112.7229,112.7229,4249.0
2017-03-09 12:25:00,120.81,120.82,120.79,120.79,5541.0,112.7416,112.7509,112.7229,112.7229,5541.0
2017-03-09 12:30:00,120.8,120.81,120.76,120.77,2277.0,112.7322,112.7416,112.6949,112.7042,2277.0
2017-03-09 12:35:00,120.78,120.8,120.77,120.8,10151.0,112.7136,112.7322,112.7042,112.7322,10151.0
2017-03-09 12:40:00,120.8,120.82,120.76,120.82,4534.0,112.7322,112.7509,112.6949,112.7509,4534.0
2017-03-09 12:45:00,120.82,120.83,120.81,120.82,3687.0,112.7509,112.7602,112.7416,112.7509,3687.0
2017-03-09 12:50:00,120.82,120.84,120.8,120.83,9878.0,112.7509,112.7696,112.7322,112.7602,9878.0
2017-03-09 12:55:00,120.84,120.84,120.82,120.83,4161.0,112.7696,112.7696,112.7509,112.7602,4161.0
2017-03-09 13:00:00,120.85,120.86,120.84,120.86,2177.0,112.7789,112.7882,112.7696,112.7882,2177.0
2017-03-09 13:05:00,120.86,120.87,120.83,120.87,2228.0,112.7882,112.7976,112.7602,112.7976,2228.0
2017-03-09 13:10:00,120.88,120.88,120.85,120.86,1125.0,112.8069,112.8069,112.7789,112.7882,1125.0
2017-03-09 13:15:00,120.86,120.87,120.85,120.87,1771.0,112.7882,112.7976,112.7789,112.7976,1771.0
2017-03-09 13:20:00,120.88,120.88,120.84,120.84,5282.0,112.8069,112.8069,112.7696,112.7696,5282.0
2017-03-09 13:25:00,120.84,120.85,120.78,120.79,2300.0,112.7696,112.7789,112.7136,112.7229,2300.0
2017-03-09 13:30:00,120.76,120.76,120.63,120.67,4854.0,112.6949,112.6949,112.5736,112.6109,4854.0
2017-03-09 13:35:00,120.68,120.69,120.67,120.68,8212.0,112.6203,112.6296,112.6109,112.6203,8212.0
2017-03-09 13:40:00,120.7,120.74,120.68,120.73,3346.0,112.6389,112.6763,112.6203,112.6669,3346.0
2017-03-09 13:45:00,120.72,120.72,120.65,120.65,3037.0,112.6576,112.6576,112.5923,112.5923,3037.0
2017-03-09 13:50:00,120.68,120.69,120.67,120.69,2405.0,112.6203,112.6296,112.6109,112.6296,2405.0
2017-03-09 13:55:00,120.67,120.68,120.62,120.62,1393.0,112.6109,112.6203,112.5643,112.5643,1393.0
2017-03-09 14:00:00,120.63,120.63,120.45,120.46,5808.0,112.5736,112.5736,112.4056,112.415,5808.0
2017-03-09 14:05:00,120.45,120.49,120.43,120.47,11872.0,112.4056,112.4429,112.387,112.4243,11872.0
2017-03-09 14:10:00,120.46,120.49,120.39,120.4,10307.0,112.415,112.4429,112.3496,112.359,10307.0
2017-03-09 14:15:00,120.39,120.39,120.25,120.35,8692.0,112.3496,112.3496,112.219,112.3123,8692.0
2017-03-09 14:20:00,120.35,120.41,120.35,120.38,65603.0,112.3123,112.3683,112.3123,112.3403,65603.0
2017-03-09 14:25:00,120.4,120.46,120.39,120.42,24291.0,112.359,112.415,112.3496,112.3776,24291.0
2017-03-09 14:30:00,120.42,120.43,120.41,120.42,3501.0,112.3776,112.387,112.3683,112.3776,3501.0
2017-03-09 14:35:00,120.4,120.45,120.4,120.43,5056.0,112.359,112.4056,112.359,112.387,5056.0
2017-03-09 14:40:00,120.43,120.47,120.36,120.47,16019.0,112.387,112.4243,112.3216,112.4243,16019.0
2017-03-09 14:45:00,120.46,120.51,120.44,120.49,9950.0,112.415,112.4616,112.3963,112.4429,9950.0
2017-03-09 14:50:00,120.5,120.54,120.48,120.51,8579.0,112.4523,112.4896,112.4336,112.4616,8579.0
2017-03-09 14:55:00,120.51,120.57,120.49,120.56,13519.0,112.4616,112.5176,112.4429,112.5083,13519.0
2017-03-09 15:00:00,120.58,120.64,120.58,120.63,5564.0,112.5269,112.5829,112.5269,112.5736,5564.0
2017-03-09 15:05:00,120.61,120.69,120.6,120.69,2885.0,112.5549,112.6296,112.5456,112.6296,2885.0
2017-03-09 15:10:00,120.71,120.74,120.68,120.72,13363.0,112.6483,112.6763,112.6203,112.6576,13363.0
2017-03-09 15:15:00,120.69,120.8,120.69,120.8,5634.0,112.6296,112.7322,112.6296,112.7322,5634.0
2017-03-09 15:20:00,120.76,120.76,120.7,120.71,2995.0,112.6949,112.6949,112.6389,112.6483,2995.0
2017-03-09 15:25:00,120.73,120.79,120.73,120.79,5541.0,112.6669,112.7229,112.6669,112.7229,5541.0
2017-03-09 15:30:00,120.79,120.9,120.79,120.88,33341.0,112.7229,112.8256,112.7229,112.8069,33341.0
2017-03-09 15:35:00,120.88,120.9,120.81,120.82,7596.0,112.8069,112.8256,112.7416,112.7509,7596.0
2017-03-09 15:40:00,120.83,120.87,120.8,120.86,12071.0,112.7602,112.7976,112.7322,112.7882,12071.0
2017-03-09 15:45:00,120.87,120.92,120.86,120.87,11789.0,112.7976,112.8442,112.7882,112.7976,11789.0
2017-03-09 15:50:00,120.86,120.86,120.82,120.83,36010.0,112.7882,112.7882,112.7509,112.7602,36010.0
2017-03-09 15:55:00,120.82,120.84,120.79,120.83,17638.0,112.7509,112.7696,112.7229,112.7602,17638.0
2017-03-10 09:30:00,121.42,121.49,121.34,121.36,15920.0,113.3108,113.3762,113.2362,113.2548,15920.0
2017-03-10 09:35:00,121.34,121.36,121.24,121.35,12237.0,113.2362,113.2548,113.1429,113.2455,12237.0
2017-03-10 09:40:00,121.26,121.3,121.21,121.21,27777.0,113.1615,113.1989,113.1149,113.1149,27777.0
2017-03-10 09:45:00,121.19,121.28,121.19,121.26,6657.0,113.0962,113.1802,113.0962,113.1615,6657.0
2017-03-10 09:50:00,121.27,121.43,121.27,121.43,11788.0,113.1709,113.3202,113.1709,113.3202,11788.0
2017-03-10 09:55:00,121.41,121.45,121.38,121.44,7621.0,113.3015,113.3388,113.2735,113.3295,7621.0
2017-03-10 10:00:00,121.46,121.46,121.39,121.4,7945.0,113.3482,113.3482,113.2828,113.2922,7945.0
2017-03-10 10:05:00,121.38,121.39,121.35,121.38,7419.0,113.2735,113.2828,113.2455,113.2735,7419.0
2017-03-10 10:10:00,121.41,121.41,121.3,121.36,3008.0,113.3015,113.3015,113.1989,113.2548,3008.0
2017-03-10 10:15:00,121.37,121.41,121.37,121.37,4452.0,113.2642,113.3015,113.2642,113.2642,4452.0
2017-03-10 10:20:00,121.4,121.4,121.32,121.32,2994.0,113.2922,113.2922,113.2175,113.2175,2994.0
2017-03-10 10:25:00,121.32,121.36,121.29,121.3,6942.0,113.2175,113.2548,113.1895,113.1989,6942.0
2017-03-10 10:30:00,121.28,121.31,121.23,121.24,9430.0,113.1802,113.2082,113.1335,113.1429,9430.0
2017-03-10 10:35:00,121.22,121.26,121.19,121.19,4674.0,113.1242,113.1615,113.0962,113.0962,4674.0
2017-03-10 10:40:00,121.18,121.18,121.06,121.16,28084.0,113.0869,113.0869,112.9749,113.0682,28084.0
2017-03-10 10:45:00,121.17,121.19,121.12,121.13,17009.0,113.0775,113.0962,113.0309,113.0402,17009.0
2017-03-10 10:50:00,121.15,121.22,121.14,121.21,4280.0,113.0589,113.1242,113.0495,113.1149,4280.0
2017-03-10 10:55:00,121.2,121.2,121.18,121.18,6524.0,113.1055,113.1055,113.0869,113.0869,6524.0
2017-03-10 11:00:00,121.12,121.2,121.08,121.08,14168.0,113.0309,113.1055,112.9935,112.9935,14168.0
2017-03-10 11:05:00,121.05,121.15,121.03,121.15,4850.0,112.9655,113.0589,112.9469,113.0589,4850.0
2017-03-10 11:10:00,121.15,121.15,121.04,121.07,7957.0,113.0589,113.0589,112.9562,112.9842,7957.0
2017-03-10 11:15:00,121.09,121.15,121.08,121.12,3589.0,113.0029,113.0589,112.9935,113.0309,3589.0
2017-03-10 11:20:00,121.12,121.19,121.12,121.18,9639.0,113.0309,113.0962,113.0309,113.0869,9639.0
2017-03-10 11:25:00,121.21,121.26,121.2,121.25,13002.0,113.1149,113.1615,113.1055,113.1522,13002.0
2017-03-10 11:30:00,121.27,121.27,121.18,121.18,1848.0,113.1709,113.1709,113.0869,113.0869,1848.0
2017-03-10 11:35:00,121.19,121.22,121.19,121.21,1373.0,113.0962,113.1242,113.0962,113.1149,1373.0
2017-03-10 11:40:00,121.19,121.23,121.17,121.18,11628.0,113.0962,113.1335,113.0775,113.0869,11628.0
2017-03-10 11:45:00,121.18,121.21,121.14,121.2,7370.0,113.0869,113.1149,113.0495,113.1055,7370.0
2017-03-10 11:50:00,121.18,121.22,121.18,121.22,7760.0,113.0869,113.1242,113.0869,113.1242,7760.0
2017-03-10 11:55:00,121.22,121.25,121.18,121.19,5017.0,113.1242,113.1522,113.0869,113.0962,5017.0
2017-03-10 12:00:00,121.2,121.2,121.16,121.17,11034.0,113.1055,113.1055,113.0682,113.0775,11034.0
2017-03-10 12:05:00,121.17,121.2,121.16,121.19,5963.0,113.0775,113.1055,113.0682,113.0962,5963.0
2017-03-10 12:10:00,121.19,121.2,121.18,121.2,2394.0,113.0962,113.1055,113.0869,113.1055,2394.0
2017-03-10 12:15:00,121.19,121.23,121.18,121.19,1513.0,113.0962,113.1335,113.0869,113.0962,1513.0
2017-03-10 12:20:00,121.21,121.21,121.19,121.2,1890.0,113.1149,113.1149,113.0962,113.1055,1890.0
2017-03-10 12:25:00,121.21,121.21,121.18,121.18,3003.0,113.1149,113.1149,113.0869,113.0869,3003.0
2017-03-10 12:30:00,121.17,121.17,121.13,121.13,600.0,113.0775,113.0775,113.0402,113.0402,600.0
2017-03-10 12:35:00,121.12,121.12,121.07,121.09,10850.0,113.0309,113.0309,112.9842,113.0029,10850.0
2017-03-10 12:40:00,121.08,121.08,121.05,121.06,2924.0,112.9935,112.9935,112.9655,112.9749,2924.0
2017-03-10 12:45:00,121.09,121.09,121.04,121.04,5621.0,113.0029,113.0029,112.9562,112.9562,5621.0
2017-03-10 12:50:00,121.03,121.04,120.92,120.92,3584.0,112.9469,112.9562,112.8442,112.8442,3584.0
2017-03-10 12:55:00,120.93,120.98,120.91,120.98,6928.0,112.8536,112.9002,112.8349,112.9002,6928.0
2017-03-10 13:00:00,120.99,121.0,120.94,120.95,3121.0,112.9096,112.9189,112.8629,112.8722,3121.0
2017-03-10 13:05:00,120.91,120.91,120.8,120.84,7067.0,112.8349,112.8349,112.7322,112.7696,7067.0
2017-03-10 13:10:00,120.86,120.88,120.81,120.87,8111.0,112.7882,112.8069,112.7416,112.7976,8111.0
2017-03-10 13:15:00,120.89,120.93,120.88,120.9,4497.0,112.8162,112.8536,112.8069,112.8256,4497.0
2017-03-10 13:20:00,120.91,120.93,120.9,120.93,4370.0,112.8349,112.8536,112.8256,112.8536,4370.0
2017-03-10 13:25:00,120.91,120.92,120.9,120.92,3896.0,112.8349,112.8442,112.8256,112.8442,3896.0
2017-03-10 13:30:00,120.92,120.94,120.83,120.84,3195.0,112.8442,112.8629,112.7602,112.7696,3195.0
2017-03-10 13:35:00,120.85,120.89,120.85,120.88,2867.0,112.7789,112.8162,112.7789,112.8069,2867.0
2017-03-10 13:40:00,120.87,120.92,120.87,120.9,3025.0,112.7976,112.8442,112.7976,112.8256,3025.0
2017-03-10 13:45:00,120.91,120.97,120.89,120.96,13077.0,112.8349,112.8909,112.8162,112.8816,13077.0
2017-03-10 13:50:00,120.94,121.0,120.94,121.0,6261.0,112.8629,112.9189,112.8629,112.9189,6261.0
2017-03-10 13:55:00,121.0,121.0,120.97,120.99,4311.0,112.9189,112.9189,112.8909,112.9096,4311.0
2017-03-10 14:00:00,121.0,121.02,120.96,120.99,4743.0,112.9189,112.9376,112.8816,112.9096,4743.0
2017-03-10 14:05:00,120.98,120.98,120.94,120.97,4988.0,112.9002,112.9002,112.8629,112.8909,4988.0
2017-03-10 14:10:00,120.97,121.03,120.97,121.03,6254.0,112.8909,112.9469,112.8909,112.9469,6254.0
2017-03-10 14:15:00,121.03,121.09,121.02,121.06,14171.0,112.9469,113.0029,112.9376,112.9749,14171.0
2017-03-10 14:20:00,121.07,121.1,121.06,121.07,8060.0,112.9842,113.0122,112.9749,112.9842,8060.0
2017-03-10 14:25:00,121.08,121.11,121.06,121.08,23111.0,112.9935,113.0215,112.9749,112.9935,23111.0
2017-03-10 14:30:00,121.08,121.08,121.04,121.06,9316.0,112.9935,112.9935,112.9562,112.9749,9316.0
2017-03-10 14:35:00,121.06,121.11,121.06,121.11,7281.0,112.9749,113.0215,112.9749,113.0215,7281.0
2017-03-10 14:40:00,121.11,121.11,121.08,121.09,8651.0,113.0215,113.0215,112.9935,113.0029,8651.0
2017-03-10 14:45:00,121.1,121.1,121.06,121.08,9764.0,113.0122,113.0122,112.9749,112.9935,9764.0
2017-03-10 14:50:00,121.08,121.09,121.04,121.04,10861.0,112.9935,113.0029,112.9562,112.9562,10861.0
2017-03-10 14:55:00,121.04,121.08,121.02,121.08,1725.0,112.9562,112.9935,112.9376,112.9935,1725.0
2017-03-10 15:00:00,121.09,121.14,121.08,121.13,7102.0,113.0029,113.0495,112.9935,113.0402,7102.0
2017-03-10 15:05:00,121.13,121.14,121.1,121.11,8394.0,113.0402,113.0495,113.0122,113.0215,8394.0
2017-03-10 15:10:00,121.12,121.15,121.11,121.14,8940.0,113.0309,113.0589,113.0215,113.0495,8940.0
2017-03-10 15:15:00,121.16,121.21,121.12,121.21,38646.0,113.0682,113.1149,113.0309,113.1149,38646.0
2017-03-10 15:20:00,121.2,121.2,121.18,121.2,3566.0,113.1055,113.1055,113.0869,113.1055,3566.0
2017-03-10 15:25:00,121.19,121.26,121.19,121.26,18276.0,113.0962,113.1615,113.0962,113.1615,18276.0
2017-03-10 15:30:00,121.25,121.26,121.23,121.25,4161.0,113.1522,113.1615,113.1335,113.1522,4161.0
2017-03-10 15:35:00,121.24,121.28,121.21,121.22,7166.0,113.1429,113.1802,113.1149,113.1242,7166.0
2017-03-10 15:40:00,121.22,121.22,121.19,121.21,9763.0,113.1242,113.1242,113.0962,113.1149,9763.0
2017-03-10 15:45:00,121.22,121.25,121.19,121.25,6331.0,113.1242,113.1522,113.0962,113.1522,6331.0
2017-03-10 15:50:00,121.24,121.31,121.24,121.3,61068.0,113.1429,113.2082,113.1429,113.1989,61068.0
2017-03-10 15:55:00,121.31,121.31,121.2,121.28,20433.0,113.2082,113.2082,113.1055,113.1802,20433.0
2017-03-13 09:30:00,121.32,121.41,121.3,121.41,23838.0,113.2175,113.3015,113.1989,113.3015,23838.0
2017-03-13 09:35:00,121.41,121.44,121.39,121.39,7307.0,113.3015,113.3295,113.2828,113.2828,7307.0
2017-03-13 09:40:00,121.39,121.4,121.32,121.34,10350.0,113.2828,113.2922,113.2175,113.2362,10350.0
2017-03-13 09:45:00,121.33,121.38,121.33,121.35,6121.0,113.2268,113.2735,113.2268,113.2455,6121.0
2017-03-13 09:50:00,121.31,121.33,121.29,121.33,6421.0,113.2082,113.2268,113.1895,113.2268,6421.0
2017-03-13 09:55:00,121.34,121.34,121.26,121.26,12258.0,113.2362,113.2362,113.1615,113.1615,12258.0
2017-03-13 10:00:00,121.27,121.29,121.24,121.24,6706.0,113.1709,113.1895,113.1429,113.1429,6706.0
2017-03-13 10:05:00,121.24,121.24,121.19,121.21,6958.0,113.1429,113.1429,113.0962,113.1149,6958.0
2017-03-13 10:10:00,121.21,121.33,121.2,121.31,8999.0,113.1149,113.2268,113.1055,113.2082,8999.0
2017-03-13 10:15:00,121.31,121.33,121.3,121.3,2349.0,113.2082,113.2268,113.1989,113.1989,2349.0
2017-03-13 10:20:00,121.31,121.32,121.23,121.26,6997.0,113.2082,113.2175,113.1335,113.1615,6997.0
2017-03-13 10:25:00,121.24,121.3,121.23,121.29,990.0,113.1429,113.1989,113.1335,113.1895,990.0
2017-03-13 10:30:00,121.29,121.33,121.29,121.31,1231.0,113.1895,113.2268,113.1895,113.2082,1231.0
2017-03-13 10:35:00,121.32,121.32,121.29,121.31,4771.0,113.2175,113.2175,113.1895,113.2082,4771.0
2017-03-13 10:40:00,121.31,121.32,121.27,121.28,3522.0,113.2082,113.2175,113.1709,113.1802,3522.0
2017-03-13 10:45:00,121.28,121.28,121.22,121.25,8436.0,113.1802,113.1802,113.1242,113.1522,8436.0
2017-03-13 10:50:00,121.24,121.26,121.23,121.26,4797.0,113.1429,113.1615,113.1335,113.1615,4797.0
2017-03-13 10:55:00,121.24,121.28,121.24,121.27,14747.0,113.1429,113.1802,113.1429,113.1709,14747.0
2017-03-13 11:00:00,121.27,121.28,121.21,121.23,7153.0,113.1709,113.1802,113.1149,113.1335,7153.0
2017-03-13 11:05:00,121.23,121.28,121.23,121.27,6809.0,113.1335,113.1802,113.1335,113.1709,6809.0
2017-03-13 11:10:00,121.27,121.3,121.26,121.3,99200.0,113.1709,113.1989,113.1615,113.1989,99200.0
2017-03-13 11:15:00,121.3,121.3,121.26,121.28,56200.0,113.1989,113.1989,113.1615,113.1802,56200.0
2017-03-13 11:20:00,121.28,121.28,121.24,121.26,7297.0,113.1802,113.1802,113.1429,113.1615,7297.0
2017-03-13 11:25:00,121.24,121.27,121.21,121.26,6645.0,113.1429,113.1709,113.1149,113.1615,6645.0
2017-03-13 11:30:00,121.26,121.27,121.21,121.26,7243.0,113.1615,113.1709,113.1149,113.1615,7243.0
2017-03-13 11:35:00,121.26,121.29,121.26,121.29,5344.0,113.1615,113.1895,113.1615,113.1895,5344.0
2017-03-13 11:40:00,121.27,121.32,121.27,121.31,5674.0,113.1709,113.2175,113.1709,113.2082,5674.0
2017-03-13 11:45:00,121.31,121.32,121.3,121.31,7194.0,113.2082,113.2175,113.1989,113.2082,7194.0
2017-03-13 11:50:00,121.3,121.35,121.3,121.35,3490.0,113.1989,113.2455,113.1989,113.2455,3490.0
2017-03-13 11:55:00,121.36,121.4,121.35,121.39,7975.0,113.2548,113.2922,113.2455,113.2828,7975.0
2017-03-13 12:00:00,121.4,121.43,121.4,121.4,9968.0,113.2922,113.3202,113.2922,113.2922,9968.0
2017-03-13 12:05:00,121.4,121.42,121.37,121.37,36440.0,113.2922,113.3108,113.2642,113.2642,36440.0
2017-03-13 12:10:00,121.36,121.38,121.35,121.36,8904.0,113.2548,113.2735,113.2455,113.2548,8904.0
2017-03-13 12:15:00,121.35,121.36,121.3,121.3,5120.0,113.2455,113.2548,113.1989,113.1989,5120.0
2017-03-13 12:20:00,121.32,121.34,121.29,121.29,1380.0,113.2175,113.2362,113.1895,113.1895,1380.0
2017-03-13 12:25:00,121.3,121.34,121.3,121.32,5018.0,113.1989,113.2362,113.1989,113.2175,5018.0
2017-03-13 12:30:00,121.33,121.35,121.32,121.33,3813.0,113.2268,113.2455,113.2175,113.2268,3813.0
2017-03-13 12:35:00,121.33,121.34,121.32,121.32,1705.0,113.2268,113.2362,113.2175,113.2175,1705.0
2017-03-13 12:40:00,121.34,121.36,121.34,121.36,237.0,113.2362,113.2548,113.2362,113.2548,237.0
2017-03-13 12:45:00,121.36,121.38,121.34,121.38,2112.0,113.2548,113.2735,113.2362,113.2735,2112.0
2017-03-13 12:50:00,121.38,121.38,121.36,121.38,2554.0,113.2735,113.2735,113.2548,113.2735,2554.0
2017-03-13 12:55:00,121.38,121.39,121.37,121.38,5178.0,113.2735,113.2828,113.2642,113.2735,5178.0
2017-03-13 13:00:00,121.38,121.4,121.36,121.4,2394.0,113.2735,113.2922,113.2548,113.2922,2394.0
2017-03-13 13:05:00,121.37,121.39,121.37,121.39,2667.0,113.2642,113.2828,113.2642,113.2828,2667.0
2017-03-13 13:10:00,121.39,121.4,121.33,121.36,4783.0,113.2828,113.2922,113.2268,113.2548,4783.0
2017-03-13 13:15:00,121.38,121.38,121.32,121.33,2914.0,113.2735,113.2735,113.2175,113.2268,2914.0
2017-03-13 13:20:00,121.34,121.35,121.34,121.35,530.0,113.2362,113.2455,113.2362,113.2455,530.0
2017-03-13 13:25:00,121.35,121.36,121.34,121.35,2430.0,113.2455,113.2548,113.2362,113.2455,2430.0
2017-03-13 13:30:00,121.35,121.35,121.29,121.31,3431.0,113.2455,113.2455,113.1895,113.2082,3431.0
2017-03-13 13:35:00,121.31,121.32,121.29,121.31,2469.0,113.2082,113.2175,113.1895,113.2082,2469.0
2017-03-13 13:40:00,121.3,121.35,121.3,121.34,2872.0,113.1989,113.2455,113.1989,113.2362,2872.0
2017-03-13 13:45:00,121.34,121.35,121.32,121.34,15331.0,113.2362,113.2455,113.2175,113.2362,15331.0
2017-03-13 13:50:00,121.33,121.36,121.33,121.36,2383.0,113.2268,113.2548,113.2268,113.2548,2383.0
2017-03-13 13:55:00,121.36,121.37,121.35,121.36,10486.0,113.2548,113.2642,113.2455,113.2548,10486.0
2017-03-13 14:00:00,121.36,121.37,121.36,121.36,5013.0,113.2548,113.2642,113.2548,113.2548,5013.0
2017-03-13 14:05:00,121.36,121.37,121.33,121.34,8851.0,113.2548,113.2642,113.2268,113.2362,8851.0
2017-03-13 14:10:00,121.35,121.38,121.33,121.38,4863.0,113.2455,113.2735,113.2268,113.2735,4863.0
2017-03-13 14:15:00,121.38,121.39,121.37,121.37,5237.0,113.2735,113.2828,113.2642,113.2642,5237.0
2017-03-13 14:20:00,121.37,121.38,121.36,121.37,1876.0,113.2642,113.2735,113.2548,113.2642,1876.0
2017-03-13 14:25:00,121.38,121.45,121.38,121.42,17235.0,113.2735,113.3388,113.2735,113.3108,17235.0
2017-03-13 14:30:00,121.42,121.47,121.41,121.46,7628.0,113.3108,113.3575,113.3015,113.3482,7628.0
2017-03-13 14:35:00,121.46,121.47,121.45,121.46,2365.0,113.3482,113.3575,113.3388,113.3482,2365.0
2017-03-13 14:40:00,121.45,121.46,121.44,121.45,16252.0,113.3388,113.3482,113.3295,113.3388,16252.0
2017-03-13 14:45:00,121.45,121.45,121.41,121.43,12036.0,113.3388,113.3388,113.3015,113.3202,12036.0
2017-03-13 14:50:00,121.43,121.46,121.42,121.45,7824.0,113.3202,113.3482,113.3108,113.3388,7824.0
2017-03-13 14:55:00,121.45,121.48,121.45,121.48,7193.0,113.3388,113.3668,113.3388,113.3668,7193.0
2017-03-13 15:00:00,121.48,121.48,121.46,121.48,4029.0,113.3668,113.3668,113.3482,113.3668,4029.0
2017-03-13 15:05:00,121.48,121.51,121.45,121.5,14889.0,113.3668,113.3948,113.3388,113.3855,14889.0
2017-03-13 15:10:00,121.51,121.53,121.49,121.53,22393.0,113.3948,113.4135,113.3762,113.4135,22393.0
2017-03-13 15:15:00,121.53,121.54,121.48,121.48,15331.0,113.4135,113.4228,113.3668,113.3668,15331.0
2017-03-13 15:20:00,121.47,121.5,121.47,121.48,3333.0,113.3575,113.3855,113.3575,113.3668,3333.0
2017-03-13 15:25:00,121.48,121.5,121.47,121.49,12865.0,113.3668,113.3855,113.3575,113.3762,12865.0
2017-03-13 15:30:00,121.49,121.51,121.48,121.51,18979.0,113.3762,113.3948,113.3668,113.3948,18979.0
2017-03-13 15:35:00,121.49,121.52,121.48,121.49,7142.0,113.3762,113.4042,113.3668,113.3762,7142.0
2017-03-13 15:40:00,121.5,121.54,121.5,121.54,16310.0,113.3855,113.4228,113.3855,113.4228,16310.0
2017-03-13 15:45:00,121.56,121.59,121.55,121.57,11707.0,113.4415,113.4695,113.4322,113.4508,11707.0
2017-03-13 15:50:00,121.56,121.57,121.51,121.53,6195.0,113.4415,113.4508,113.3948,113.4135,6195.0
2017-03-13 15:55:00,121.53,121.6,121.52,121.57,21814.0,113.4135,113.4788,113.4042,113.4508,21814.0
2017-03-14 09:30:00,121.31,121.31,121.2,121.27,8331.0,113.2082,113.2082,113.1055,113.1709,8331.0
2017-03-14 09:35:00,121.25,121.31,121.22,121.31,1862.0,113.1522,113.2082,113.1242,113.2082,1862.0
2017-03-14 09:40:00,121.37,121.4,121.32,121.37,1489.0,113.2642,113.2922,113.2175,113.2642,1489.0
2017-03-14 09:45:00,121.36,121.36,121.29,121.3,2272.0,113.2548,113.2548,113.1895,113.1989,2272.0
2017-03-14 09:50:00,121.26,121.26,121.16,121.2,3931.0,113.1615,113.1615,113.0682,113.1055,3931.0
2017-03-14 09:55:00,121.19,121.21,121.14,121.19,5872.0,113.0962,113.1149,113.0495,113.0962,5872.0
2017-03-14 10:00:00,121.17,121.19,121.1,121.16,2409.0,113.0775,113.0962,113.0122,113.0682,2409.0
2017-03-14 10:05:00,121.14,121.17,121.12,121.12,1655.0,113.0495,113.0775,113.0309,113.0309,1655.0
2017-03-14 10:10:00,121.14,121.16,121.11,121.16,3102.0,113.0495,113.0682,113.0215,113.0682,3102.0
2017-03-14 10:15:00,121.12,121.12,120.98,120.98,3952.0,113.0309,113.0309,112.9002,112.9002,3952.0
2017-03-14 10:20:00,120.96,121.01,120.95,120.99,6575.0,112.8816,112.9282,112.8722,112.9096,6575.0
2017-03-14 10:25:00,121.01,121.01,120.95,120.95,11911.0,112.9282,112.9282,112.8722,112.8722,11911.0
2017-03-14 10:30:00,120.92,120.98,120.88,120.97,7040.0,112.8442,112.9002,112.8069,112.8909,7040.0
2017-03-14 10:35:00,120.97,121.0,120.96,120.98,7306.0,112.8909,112.9189,112.8816,112.9002,7306.0
2017-03-14 10:40:00,120.93,120.94,120.89,120.89,2632.0,112.8536,112.8629,112.8162,112.8162,2632.0
2017-03-14 10:45:00,120.88,120.93,120.88,120.9,3233.0,112.8069,112.8536,112.8069,112.8256,3233.0
2017-03-14 10:50:00,120.93,121.0,120.92,120.95,21972.0,112.8536,112.9189,112.8442,112.8722,21972.0
2017-03-14 10:55:00,120.96,121.04,120.96,121.04,8152.0,112.8816,112.9562,112.8816,112.9562,8152.0
2017-03-14 11:00:00,121.04,121.06,120.99,121.02,9927.0,112.9562,112.9749,112.9096,112.9376,9927.0
2017-03-14 11:05:00,121.01,121.02,120.98,120.98,2611.0,112.9282,112.9376,112.9002,112.9002,2611.0
2017-03-14 11:10:00,120.99,120.99,120.92,120.97,12837.0,112.9096,112.9096,112.8442,112.8909,12837.0
2017-03-14 11:15:00,120.98,121.16,120.97,121.11,8783.0,112.9002,113.0682,112.8909,113.0215,8783.0
2017-03-14 11:20:00,121.12,121.13,121.07,121.08,3566.0,113.0309,113.0402,112.9842,112.9935,3566.0
2017-03-14 11:25:00,121.1,121.19,121.1,121.13,13087.0,113.0122,113.0962,113.0122,113.0402,13087.0
2017-03-14 11:30:00,121.14,121.18,121.12,121.13,7881.0,113.0495,113.0869,113.0309,113.0402,7881.0
2017-03-14 11:35:00,121.13,121.16,121.11,121.12,3923.0,113.0402,113.0682,113.0215,113.0309,3923.0
2017-03-14 11:40:00,121.14,121.17,121.12,121.12,2028.0,113.0495,113.0775,113.0309,113.0309,2028.0
2017-03-14 11:45:00,121.12,121.17,121.1,121.16,7139.0,113.0309,113.0775,113.0122,113.0682,7139.0
2017-03-14 11:50:00,121.16,121.22,121.16,121.21,5128.0,113.0682,113.1242,113.0682,113.1149,5128.0
2017-03-14 11:55:00,121.2,121.2,121.18,121.19,2086.0,113.1055,113.1055,113.0869,113.0962,2086.0
2017-03-14 12:00:00,121.2,121.23,121.16,121.17,4212.0,113.1055,113.1335,113.0682,113.0775,4212.0
2017-03-14 12:05:00,121.15,121.15,121.02,121.02,6905.0,113.0589,113.0589,112.9376,112.9376,6905.0
2017-03-14 12:10:00,121.03,121.03,120.96,120.96,1089.0,112.9469,112.9469,112.8816,112.8816,1089.0
2017-03-14 12:15:00,120.96,120.98,120.94,120.94,9308.0,112.8816,112.9002,112.8629,112.8629,9308.0
2017-03-14 12:20:00,120.96,120.98,120.95,120.97,3209.0,112.8816,112.9002,112.8722,112.8909,3209.0
2017-03-14 12:25:00,120.98,121.03,120.98,121.01,2917.0,112.9002,112.9469,112.9002,112.9282,2917.0
2017-03-14 12:30:00,121.01,121.04,121.01,121.02,6842.0,112.9282,112.9562,112.9282,112.9376,6842.0
2017-03-14 12:35:00,121.03,121.03,120.98,120.98,3283.0,112.9469,112.9469,112.9002,112.9002,3283.0
2017-03-14 12:40:00,120.98,121.02,120.98,121.0,712.0,112.9002,112.9376,112.9002,112.9189,712.0
2017-03-14 12:45:00,121.02,121.02,120.99,121.01,3808.0,112.9376,112.9376,112.9096,112.9282,3808.0
2017-03-14 12:50:00,121.0,121.0,120.95,120.98,6723.0,112.9189,112.9189,112.8722,112.9002,6723.0
2017-03-14 12:55:00,120.99,121.01,120.97,121.0,2147.0,112.9096,112.9282,112.8909,112.9189,2147.0
2017-03-14 13:00:00,121.01,121.03,121.0,121.01,4785.0,112.9282,112.9469,112.9189,112.9282,4785.0
2017-03-14 13:05:00,121.0,121.02,121.0,121.0,735.0,112.9189,112.9376,112.9189,112.9189,735.0
2017-03-14 13:10:00,121.01,121.13,120.99,121.13,4967.0,112.9282,113.0402,112.9096,113.0402,4967.0
2017-03-14 13:15:00,121.13,121.14,121.07,121.1,26796.0,113.0402,113.0495,112.9842,113.0122,26796.0
2017-03-14 13:20:00,121.09,121.1,121.07,121.1,3253.0,113.0029,113.0122,112.9842,113.0122,3253.0
2017-03-14 13:25:00,121.11,121.16,121.1,121.14,4741.0,113.0215,113.0682,113.0122,113.0495,4741.0
2017-03-14 13:30:00,121.12,121.14,121.11,121.12,12379.0,113.0309,113.0495,113.0215,113.0309,12379.0
2017-03-14 13:35:00,121.12,121.14,121.11,121.12,3940.0,113.0309,113.0495,113.0215,113.0309,3940.0
2017-03-14 13:40:00,121.14,121.15,121.08,121.09,4683.0,113.0495,113.0589,112.9935,113.0029,4683.0
2017-03-14 13:45:00,121.11,121.11,121.1,121.1,2642.0,113.0215,113.0215,113.0122,113.0122,2642.0
2017-03-14 13:50:00,121.12,121.13,121.05,121.05,2104.0,113.0309,113.0402,112.9655,112.9655,2104.0
2017-03-14 13:55:00,121.09,121.1,121.06,121.07,482.0,113.0029,113.0122,112.9749,112.9842,482.0
2017-03-14 14:00:00,121.09,121.12,121.08,121.09,3624.0,113.0029,113.0309,112.9935,113.0029,3624.0
2017-03-14 14:05:00,121.1,121.13,121.08,121.12,13094.0,113.0122,113.0402,112.9935,113.0309,13094.0
2017-03-14 14:10:00,121.13,121.13,121.08,121.08,5489.0,113.0402,113.0402,112.9935,112.9935,5489.0
2017-03-14 14:15:00,121.11,121.13,121.04,121.07,6325.0,113.0215,113.0402,112.9562,112.9842,6325.0
2017-03-14 14:20:00,121.08,121.1,121.07,121.08,3264.0,112.9935,113.0122,112.9842,112.9935,3264.0
2017-03-14 14:25:00,121.08,121.13,121.08,121.11,10122.0,112.9935,113.0402,112.9935,113.0215,10122.0
2017-03-14 14:30:00,121.11,121.17,121.11,121.17,4495.0,113.0215,113.0775,113.0215,113.0775,4495.0
2017-03-14 14:35:00,121.17,121.18,121.15,121.17,8524.0,113.0775,113.0869,113.0589,113.0775,8524.0
2017-03-14 14:40:00,121.16,121.17,121.13,121.15,7642.0,113.0682,113.0775,113.0402,113.0589,7642.0
2017-03-14 14:45:00,121.14,121.15,121.1,121.11,4327.0,113.0495,113.0589,113.0122,113.0215,4327.0
2017-03-14 14:50:00,121.1,121.1,121.06,121.1,3137.0,113.0122,113.0122,112.9749,113.0122,3137.0
2017-03-14 14:55:00,121.08,121.11,121.07,121.1,4678.0,112.9935,113.0215,112.9842,113.0122,4678.0
2017-03-14 15:00:00,121.13,121.16,121.12,121.15,5500.0,113.0402,113.0682,113.0309,113.0589,5500.0
2017-03-14 15:05:00,121.16,121.18,121.15,121.17,19395.0,113.0682,113.0869,113.0589,113.0775,19395.0
2017-03-14 15:10:00,121.17,121.19,121.17,121.18,9363.0,113.0775,113.0962,113.0775,113.0869,9363.0
2017-03-14 15:15:00,121.19,121.19,121.15,121.19,6537.0,113.0962,113.0962,113.0589,113.0962,6537.0
2017-03-14 15:20:00,121.2,121.2,121.17,121.19,2143.0,113.1055,113.1055,113.0775,113.0962,2143.0
2017-03-14 15:25:00,121.19,121.22,121.19,121.22,5226.0,113.0962,113.1242,113.0962,113.1242,5226.0
2017-03-14 15:30:00,121.23,121.23,121.19,121.21,15004.0,113.1335,113.1335,113.0962,113.1149,15004.0
2017-03-14 15:35:00,121.21,121.22,121.19,121.19,8121.0,113.1149,113.1242,113.0962,113.0962,8121.0
2017-03-14 15:40:00,121.19,121.19,121.14,121.19,9882.0,113.0962,113.0962,113.0495,113.0962,9882.0
2017-03-14 15:45:00,121.17,121.2,121.16,121.2,27300.0,113.0775,113.1055,113.0682,113.1055,27300.0
2017-03-14 15:50:00,121.2,121.22,121.16,121.19,15708.0,113.1055,113.1242,113.0682,113.0962,15708.0
2017-03-14 15:55:00,121.19,121.2,121.16,121.19,22042.0,113.0962,113.1055,113.0682,113.0962,22042.0
2017-03-15 09:30:00,121.46,121.59,121.37,121.41,28401.0,113.3482,113.4695,113.2642,113.3015,28401.0
2017-03-15 09:35:00,121.44,121.44,121.41,121.41,4100.0,113.3295,113.3295,113.3015,113.3015,4100.0
2017-03-15 09:40:00,121.35,121.42,121.35,121.41,2424.0,113.2455,113.3108,113.2455,113.3015,2424.0
2017-03-15 09:45:00,121.4,121.48,121.4,121.47,9954.0,113.2922,113.3668,113.2922,113.3575,9954.0
2017-03-15 09:50:00,121.47,121.49,121.45,121.45,5606.0,113.3575,113.3762,113.3388,113.3388,5606.0
2017-03-15 09:55:00,121.44,121.5,121.44,121.48,3111.0,113.3295,113.3855,113.3295,113.3668,3111.0
2017-03-15 10:00:00,121.49,121.49,121.41,121.41,2898.0,113.3762,113.3762,113.3015,113.3015,2898.0
2017-03-15 10:05:00,121.4,121.42,121.39,121.42,7356.0,113.2922,113.3108,113.2828,113.3108,7356.0
2017-03-15 10:10:00,121.44,121.47,121.42,121.45,2632.0,113.3295,113.3575,113.3108,113.3388,2632.0
2017-03-15 10:15:00,121.42,121.42,121.37,121.4,1711.0,113.3108,113.3108,113.2642,113.2922,1711.0
2017-03-15 10:20:00,121.38,121.43,121.37,121.42,16581.0,113.2735,113.3202,113.2642,113.3108,16581.0
2017-03-15 10:25:00,121.41,121.48,121.41,121.48,5348.0,113.3015,113.3668,113.3015,113.3668,5348.0
2017-03-15 10:30:00,121.48,121.48,121.44,121.45,3822.0,113.3668,113.3668,113.3295,113.3388,3822.0
2017-03-15 10:35:00,121.47,121.47,121.43,121.44,8580.0,113.3575,113.3575,113.3202,113.3295,8580.0
2017-03-15 10:40:00,121.42,121.45,121.41,121.43,2360.0,113.3108,113.3388,113.3015,113.3202,2360.0
2017-03-15 10:45:00,121.43,121.43,121.39,121.39,4025.0,113.3202,113.3202,113.2828,113.2828,4025.0
2017-03-15 10:50:00,121.4,121.45,121.4,121.41,3692.0,113.2922,113.3388,113.2922,113.3015,3692.0
2017-03-15 10:55:00,121.4,121.45,121.39,121.45,1779.0,113.2922,113.3388,113.2828,113.3388,1779.0
2017-03-15 11:00:00,121.43,121.45,121.43,121.45,9887.0,113.3202,113.3388,113.3202,113.3388,9887.0
2017-03-15 11:05:00,121.45,121.47,121.43,121.46,8050.0,113.3388,113.3575,113.3202,113.3482,8050.0
2017-03-15 11:10:00,121.47,121.49,121.45,121.48,6433.0,113.3575,113.3762,113.3388,113.3668,6433.0
2017-03-15 11:15:00,121.47,121.49,121.45,121.49,1292.0,113.3575,113.3762,113.3388,113.3762,1292.0
2017-03-15 11:20:00,121.49,121.5,121.46,121.5,8352.0,113.3762,113.3855,113.3482,113.3855,8352.0
2017-03-15 11:25:00,121.51,121.53,121.5,121.51,4758.0,113.3948,113.4135,113.3855,113.3948,4758.0
2017-03-15 11:30:00,121.48,121.53,121.48,121.52,12607.0,113.3668,113.4135,113.3668,113.4042,12607.0
2017-03-15 11:35:00,121.54,121.54,121.52,121.53,6615.0,113.4228,113.4228,113.4042,113.4135,6615.0
2017-03-15 11:40:00,121.53,121.54,121.51,121.51,4005.0,113.4135,113.4228,113.3948,113.3948,4005.0
2017-03-15 11:45:00,121.52,121.52,121.49,121.5,4638.0,113.4042,113.4042,113.3762,113.3855,4638.0
2017-03-15 11:50:00,121.5,121.52,121.5,121.52,1391.0,113.3855,113.4042,113.3855,113.4042,1391.0
2017-03-15 11:55:00,121.52,121.53,121.5,121.53,993.0,113.4042,113.4135,113.3855,113.4135,993.0
2017-03-15 12:00:00,121.53,121.56,121.52,121.54,3173.0,113.4135,113.4415,113.4042,113.4228,3173.0
2017-03-15 12:05:00,121.57,121.58,121.55,121.58,9256.0,113.4508,113.4602,113.4322,113.4602,9256.0
2017-03-15 12:10:00,121.58,121.58,121.54,121.55,3774.0,113.4602,113.4602,113.4228,113.4322,3774.0
2017-03-15 12:15:00,121.54,121.58,121.54,121.56,6244.0,113.4228,113.4602,113.4228,113.4415,6244.0
2017-03-15 12:20:00,121.55,121.58,121.54,121.58,2546.0,113.4322,113.4602,113.4228,113.4602,2546.0
2017-03-15 12:25:00,121.57,121.59,121.56,121.59,2520.0,113.4508,113.4695,113.4415,113.4695,2520.0
2017-03-15 12:30:00,121.59,121.63,121.57,121.63,5174.0,113.4695,113.5068,113.4508,113.5068,5174.0
2017-03-15 12:35:00,121.63,121.68,121.62,121.66,2133.0,113.5068,113.5535,113.4975,113.5348,2133.0
2017-03-15 12:40:00,121.65,121.69,121.64,121.68,10013.0,113.5255,113.5628,113.5161,113.5535,10013.0
2017-03-15 12:45:00,121.68,121.69,121.66,121.68,1992.0,113.5535,113.5628,113.5348,113.5535,1992.0
2017-03-15 12:50:00,121.7,121.71,121.66,121.68,4379.0,113.5721,113.5815,113.5348,113.5535,4379.0
2017-03-15 12:55:00,121.69,121.7,121.67,121.68,1788.0,113.5628,113.5721,113.5441,113.5535,1788.0
2017-03-15 13:00:00,121.68,121.71,121.67,121.68,11928.0,113.5535,113.5815,113.5441,113.5535,11928.0
2017-03-15 13:05:00,121.69,121.69,121.65,121.67,1463.0,113.5628,113.5628,113.5255,113.5441,1463.0
2017-03-15 13:10:00,121.67,121.67,121.63,121.64,3500.0,113.5441,113.5441,113.5068,113.5161,3500.0
2017-03-15 13:15:00,121.64,121.64,121.58,121.59,2954.0,113.5161,113.5161,113.4602,113.4695,2954.0
2017-03-15 13:20:00,121.59,121.59,121.58,121.58,2719.0,113.4695,113.4695,113.4602,113.4602,2719.0
2017-03-15 13:25:00,121.58,121.58,121.55,121.56,3851.0,113.4602,113.4602,113.4322,113.4415,3851.0
2017-03-15 13:30:00,121.56,121.59,121.54,121.58,4511.0,113.4415,113.4695,113.4228,113.4602,4511.0
2017-03-15 13:35:00,121.61,121.62,121.59,121.62,1944.0,113.4881,113.4975,113.4695,113.4975,1944.0
2017-03-15 13:40:00,121.6,121.62,121.59,121.61,4464.0,113.4788,113.4975,113.4695,113.4881,4464.0
2017-03-15 13:45:00,121.61,121.61,121.59,121.61,2976.0,113.4881,113.4881,113.4695,113.4881,2976.0
2017-03-15 13:50:00,121.6,121.6,121.57,121.6,1690.0,113.4788,113.4788,113.4508,113.4788,1690.0
2017-03-15 13:55:00,121.58,121.6,121.56,121.6,3532.0,113.4602,113.4788,113.4415,113.4788,3532.0
2017-03-15 14:00:00,121.61,122.03,121.61,122.01,13543.0,113.4881,113.8801,113.4881,113.8614,13543.0
2017-03-15 14:05:00,122.01,122.13,121.99,122.04,17185.0,113.8614,113.9734,113.8428,113.8894,17185.0
2017-03-15 14:10:00,121.95,122.06,121.95,122.0,7338.0,113.8054,113.9081,113.8054,113.8521,7338.0
2017-03-15 14:15:00,121.97,122.01,121.94,121.94,6232.0,113.8241,113.8614,113.7961,113.7961,6232.0
2017-03-15 14:20:00,121.97,122.05,121.97,122.01,5238.0,113.8241,113.8988,113.8241,113.8614,5238.0
2017-03-15 14:25:00,122.01,122.07,121.98,121.98,18454.0,113.8614,113.9174,113.8334,113.8334,18454.0
2017-03-15 14:30:00,121.97,122.02,121.87,121.89,21773.0,113.8241,113.8708,113.7308,113.7494,21773.0
2017-03-15 14:35:00,121.89,122.0,121.86,121.96,9209.0,113.7494,113.8521,113.7215,113.8148,9209.0
2017-03-15 14:40:00,121.99,122.07,121.95,122.05,8401.0,113.8428,113.9174,113.8054,113.8988,8401.0
2017-03-15 14:45:00,122.06,122.24,122.06,122.21,13717.0,113.9081,114.0761,113.9081,114.0481,13717.0
2017-03-15 14:50:00,122.21,122.28,122.18,122.25,9074.0,114.0481,114.1134,114.0201,114.0854,9074.0
2017-03-15 14:55:00,122.24,122.24,122.15,122.18,3439.0,114.0761,114.0761,113.9921,114.0201,3439.0
2017-03-15 15:00:00,122.23,122.25,122.18,122.19,23162.0,114.0667,114.0854,114.0201,114.0294,23162.0
2017-03-15 15:05:00,122.19,122.26,122.19,122.24,37908.0,114.0294,114.0947,114.0294,114.0761,37908.0
2017-03-15 15:10:00,122.23,122.35,122.22,122.34,3335.0,114.0667,114.1787,114.0574,114.1694,3335.0
2017-03-15 15:15:00,122.37,122.38,122.33,122.34,3038.0,114.1974,114.2067,114.1601,114.1694,3038.0
2017-03-15 15:20:00,122.34,122.34,122.29,122.31,8213.0,114.1694,114.1694,114.1227,114.1414,8213.0
2017-03-15 15:25:00,122.32,122.37,122.31,122.37,6543.0,114.1507,114.1974,114.1414,114.1974,6543.0
2017-03-15 15:30:00,122.36,122.49,122.36,122.46,26863.0,114.1881,114.3094,114.1881,114.2814,26863.0
2017-03-15 15:35:00,122.44,122.49,122.42,122.43,5510.0,114.2627,114.3094,114.2441,114.2534,5510.0
2017-03-15 15:40:00,122.42,122.43,122.37,122.37,7030.0,114.2441,114.2534,114.1974,114.1974,7030.0
2017-03-15 15:45:00,122.35,122.38,122.23,122.25,14869.0,114.1787,114.2067,114.0667,114.0854,14869.0
2017-03-15 15:50:00,122.27,122.36,122.27,122.36,11753.0,114.1041,114.1881,114.1041,114.1881,11753.0
2017-03-15 15:55:00,122.37,122.37,122.2,122.23,18683.0,114.1974,114.1974,114.0387,114.0667,18683.0
2017-03-16 09:30:00,122.36,122.42,122.29,122.36,20421.0,114.1881,114.2441,114.1227,114.1881,20421.0
2017-03-16 09:35:00,122.32,122.32,122.21,122.22,6359.0,114.1507,114.1507,114.0481,114.0574,6359.0
2017-03-16 09:40:00,122.25,122.34,122.22,122.3,16517.0,114.0854,114.1694,114.0574,114.1321,16517.0
2017-03-16 09:45:00,122.27,122.32,122.26,122.3,5838.0,114.1041,114.1507,114.0947,114.1321,5838.0
2017-03-16 09:50:00,122.29,122.33,122.25,122.25,8743.0,114.1227,114.1601,114.0854,114.0854,8743.0
2017-03-16 09:55:00,122.29,122.29,122.22,122.25,3511.0,114.1227,114.1227,114.0574,114.0854,3511.0
2017-03-16 10:00:00,122.26,122.33,122.26,122.3,7188.0,114.0947,114.1601,114.0947,114.1321,7188.0
2017-03-16 10:05:00,122.3,122.31,122.26,122.26,6624.0,114.1321,114.1414,114.0947,114.0947,6624.0
2017-03-16 10:10:00,122.25,122.25,122.09,122.12,7354.0,114.0854,114.0854,113.9361,113.9641,7354.0
2017-03-16 10:15:00,122.15,122.15,122.1,122.11,4212.0,113.9921,113.9921,113.9454,113.9548,4212.0
2017-03-16 10:20:00,122.1,122.1,122.02,122.07,11999.0,113.9454,113.9454,113.8708,113.9174,11999.0
2017-03-16 10:25:00,122.08,122.13,122.06,122.13,3224.0,113.9268,113.9734,113.9081,113.9734,3224.0
2017-03-16 10:30:00,122.13,122.15,122.12,122.15,1732.0,113.9734,113.9921,113.9641,113.9921,1732.0
2017-03-16 10:35:00,122.15,122.16,122.08,122.1,2459.0,113.9921,114.0014,113.9268,113.9454,2459.0
2017-03-16 10:40:00,122.08,122.12,122.07,122.11,2242.0,113.9268,113.9641,113.9174,113.9548,2242.0
2017-03-16 10:45:00,122.12,122.16,122.1,122.16,3904.0,113.9641,114.0014,113.9454,114.0014,3904.0
2017-03-16 10:50:00,122.15,122.15,122.13,122.13,2740.0,113.9921,113.9921,113.9734,113.9734,2740.0
2017-03-16 10:55:00,122.14,122.15,122.06,122.08,3430.0,113.9828,113.9921,113.9081,113.9268,3430.0
2017-03-16 11:00:00,122.1,122.12,121.92,121.95,17950.0,113.9454,113.9641,113.7774,113.8054,17950.0
2017-03-16 11:05:00,121.97,122.02,121.94,122.0,3690.0,113.8241,113.8708,113.7961,113.8521,3690.0
2017-03-16 11:10:00,122.01,122.04,122.0,122.01,4702.0,113.8614,113.8894,113.8521,113.8614,4702.0
2017-03-16 11:15:00,122.01,122.07,121.98,122.0,7545.0,113.8614,113.9174,113.8334,113.8521,7545.0
2017-03-16 11:20:00,121.99,122.0,121.95,121.98,4518.0,113.8428,113.8521,113.8054,113.8334,4518.0
2017-03-16 11:25:00,121.93,121.97,121.91,121.95,4559.0,113.7868,113.8241,113.7681,113.8054,4559.0
2017-03-16 11:30:00,121.91,121.95,121.89,121.9,9205.0,113.7681,113.8054,113.7494,113.7588,9205.0
2017-03-16 11:35:00,121.88,121.89,121.83,121.86,4813.0,113.7401,113.7494,113.6935,113.7215,4813.0
2017-03-16 11:40:00,121.85,121.9,121.85,121.87,7078.0,113.7121,113.7588,113.7121,113.7308,7078.0
2017-03-16 11:45:00,121.89,121.95,121.88,121.92,49366.0,113.7494,113.8054,113.7401,113.7774,49366.0
2017-03-16 11:50:00,121.92,121.97,121.91,121.96,8454.0,113.7774,113.8241,113.7681,113.8148,8454.0
2017-03-16 11:55:00,121.96,122.01,121.95,122.01,9983.0,113.8148,113.8614,113.8054,113.8614,9983.0
2017-03-16 12:00:00,121.99,122.01,121.98,121.98,9028.0,113.8428,113.8614,113.8334,113.8334,9028.0
2017-03-16 12:05:00,121.98,122.0,121.96,121.98,9877.0,113.8334,113.8521,113.8148,113.8334,9877.0
2017-03-16 12:10:00,121.99,122.01,121.99,122.01,645.0,113.8428,113.8614,113.8428,113.8614,645.0
2017-03-16 12:15:00,122.01,122.06,122.0,122.04,3924.0,113.8614,113.9081,113.8521,113.8894,3924.0
2017-03-16 12:20:00,122.05,122.08,122.03,122.07,8044.0,113.8988,113.9268,113.8801,113.9174,8044.0
2017-03-16 12:25:00,122.09,122.12,122.08,122.1,5330.0,113.9361,113.9641,113.9268,113.9454,5330.0
2017-03-16 12:30:00,122.1,122.11,122.08,122.08,8847.0,113.9454,113.9548,113.9268,113.9268,8847.0
2017-03-16 12:35:00,122.12,122.12,122.06,122.07,1791.0,113.9641,113.9641,113.9081,113.9174,1791.0
2017-03-16 12:40:00,122.07,122.11,122.06,122.11,2814.0,113.9174,113.9548,113.9081,113.9548,2814.0
2017-03-16 12:45:00,122.11,122.14,122.1,122.11,21704.0,113.9548,113.9828,113.9454,113.9548,21704.0
2017-03-16 12:50:00,122.11,122.13,122.09,122.12,9909.0,113.9548,113.9734,113.9361,113.9641,9909.0
2017-03-16 12:55:00,122.12,122.13,122.1,122.12,3256.0,113.9641,113.9734,113.9454,113.9641,3256.0
2017-03-16 13:00:00,122.11,122.11,122.09,122.09,2249.0,113.9548,113.9548,113.9361,113.9361,2249.0
2017-03-16 13:05:00,122.11,122.11,122.05,122.06,2371.0,113.9548,113.9548,113.8988,113.9081,2371.0
2017-03-16 13:10:00,122.05,122.07,122.04,122.06,8040.0,113.8988,113.9174,113.8894,113.9081,8040.0
2017-03-16 13:15:00,122.04,122.05,121.97,121.98,13841.0,113.8894,113.8988,113.8241,113.8334,13841.0
2017-03-16 13:20:00,122.0,122.03,121.99,122.01,3417.0,113.8521,113.8801,113.8428,113.8614,3417.0
2017-03-16 13:25:00,122.0,122.01,121.99,122.01,2467.0,113.8521,113.8614,113.8428,113.8614,2467.0
2017-03-16 13:30:00,121.98,122.07,121.97,122.03,7822.0,113.8334,113.9174,113.8241,113.8801,7822.0
2017-03-16 13:35:00,122.03,122.04,121.99,122.02,8599.0,113.8801,113.8894,113.8428,113.8708,8599.0
2017-03-16 13:40:00,122.01,122.05,121.98,122.05,2256.0,113.8614,113.8988,113.8334,113.8988,2256.0
2017-03-16 13:45:00,122.06,122.09,122.04,122.07,8646.0,113.9081,113.9361,113.8894,113.9174,8646.0
2017-03-16 13:50:00,122.07,122.11,122.07,122.08,2645.0,113.9174,113.9548,113.9174,113.9268,2645.0
2017-03-16 13:55:00,122.08,122.1,122.03,122.03,10334.0,113.9268,113.9454,113.8801,113.8801,10334.0
2017-03-16 14:00:00,122.03,122.06,122.03,122.06,7674.0,113.8801,113.9081,113.8801,113.9081,7674.0
2017-03-16 14:05:00,122.05,122.07,122.04,122.06,1125.0,113.8988,113.9174,113.8894,113.9081,1125.0
2017-03-16 14:10:00,122.07,122.1,122.05,122.09,7872.0,113.9174,113.9454,113.8988,113.9361,7872.0
2017-03-16 14:15:00,122.08,122.08,122.05,122.08,3874.0,113.9268,113.9268,113.8988,113.9268,3874.0
2017-03-16 14:20:00,122.08,122.09,122.04,122.07,4159.0,113.9268,113.9361,113.8894,113.9174,4159.0
2017-03-16 14:25:00,122.08,122.09,122.06,122.08,13118.0,113.9268,113.9361,113.9081,113.9268,13118.0
2017-03-16 14:30:00,122.09,122.12,122.08,122.12,4291.0,113.9361,113.9641,113.9268,113.9641,4291.0
2017-03-16 14:35:00,122.12,122.12,122.1,122.12,3952.0,113.9641,113.9641,113.9454,113.9641,3952.0
2017-03-16 14:40:00,122.1,122.1,122.04,122.04,5785.0,113.9454,113.9454,113.8894,113.8894,5785.0
2017-03-16 14:45:00,122.01,122.02,121.94,121.98,6751.0,113.8614,113.8708,113.7961,113.8334,6751.0
2017-03-16 14:50:00,121.98,121.99,121.93,121.97,7641.0,113.8334,113.8428,113.7868,113.8241,7641.0
2017-03-16 14:55:00,121.95,121.98,121.93,121.94,5551.0,113.8054,113.8334,113.7868,113.7961,5551.0
2017-03-16 15:00:00,121.95,121.96,121.88,121.94,26344.0,113.8054,113.8148,113.7401,113.7961,26344.0
2017-03-16 15:05:00,121.94,121.96,121.94,121.96,1820.0,113.7961,113.8148,113.7961,113.8148,1820.0
2017-03-16 15:10:00,121.96,122.0,121.95,121.98,14996.0,113.8148,113.8521,113.8054,113.8334,14996.0
2017-03-16 15:15:00,121.98,122.03,121.98,122.01,3542.0,113.8334,113.8801,113.8334,113.8614,3542.0
2017-03-16 15:20:00,122.02,122.07,122.02,122.06,6480.0,113.8708,113.9174,113.8708,113.9081,6480.0
2017-03-16 15:25:00,122.05,122.05,121.99,122.01,19779.0,113.8988,113.8988,113.8428,113.8614,19779.0
2017-03-16 15:30:00,122.01,122.02,121.96,122.02,8865.0,113.8614,113.8708,113.8148,113.8708,8865.0
2017-03-16 15:35:00,122.01,122.04,122.01,122.03,5837.0,113.8614,113.8894,113.8614,113.8801,5837.0
2017-03-16 15:40:00,122.03,122.07,122.02,122.06,12871.0,113.8801,113.9174,113.8708,113.9081,12871.0
2017-03-16 15:45:00,122.06,122.06,122.0,122.01,8224.0,113.9081,113.9081,113.8521,113.8614,8224.0
2017-03-16 15:50:00,122.02,122.05,121.98,122.01,12099.0,113.8708,113.8988,113.8334,113.8614,12099.0
2017-03-16 15:55:00,122.01,122.09,122.0,122.06,21800.0,113.8614,113.9361,113.8521,113.9081,21800.0
2017-03-17 09:30:00,122.24,122.24,122.09,122.1,14973.0,114.0761,114.0761,113.9361,113.9454,14973.0
2017-03-17 09:35:00,122.11,122.15,122.09,122.1,10014.0,113.9548,113.9921,113.9361,113.9454,10014.0
2017-03-17 09:40:00,122.13,122.14,122.08,122.12,6140.0,113.9734,113.9828,113.9268,113.9641,6140.0
2017-03-17 09:45:00,122.13,122.18,122.11,122.18,3605.0,113.9734,114.0201,113.9548,114.0201,3605.0
2017-03-17 09:50:00,122.18,122.22,122.18,122.21,4570.0,114.0201,114.0574,114.0201,114.0481,4570.0
2017-03-17 09:55:00,122.21,122.21,122.11,122.11,2703.0,114.0481,114.0481,113.9548,113.9548,2703.0
2017-03-17 10:00:00,122.14,122.14,122.08,122.12,4001.0,113.9828,113.9828,113.9268,113.9641,4001.0
2017-03-17 10:05:00,122.12,122.14,122.06,122.13,5232.0,113.9641,113.9828,113.9081,113.9734,5232.0
2017-03-17 10:10:00,122.13,122.16,122.07,122.08,5547.0,113.9734,114.0014,113.9174,113.9268,5547.0
2017-03-17 10:15:00,122.08,122.09,122.06,122.09,4104.0,113.9268,113.9361,113.9081,113.9361,4104.0
2017-03-17 10:20:00,122.08,122.12,122.06,122.07,2499.0,113.9268,113.9641,113.9081,113.9174,2499.0
2017-03-17 10:25:00,122.09,122.14,122.09,122.14,2299.0,113.9361,113.9828,113.9361,113.9828,2299.0
2017-03-17 10:30:00,122.14,122.16,122.09,122.15,5911.0,113.9828,114.0014,113.9361,113.9921,5911.0
2017-03-17 10:35:00,122.14,122.14,122.06,122.09,4732.0,113.9828,113.9828,113.9081,113.9361,4732.0
2017-03-17 10:40:00,122.11,122.12,122.05,122.08,3765.0,113.9548,113.9641,113.8988,113.9268,3765.0
2017-03-17 10:45:00,122.07,122.12,122.06,122.1,5154.0,113.9174,113.9641,113.9081,113.9454,5154.0
2017-03-17 10:50:00,122.1,122.11,122.05,122.07,10980.0,113.9454,113.9548,113.8988,113.9174,10980.0
2017-03-17 10:55:00,122.06,122.1,122.05,122.09,6106.0,113.9081,113.9454,113.8988,113.9361,6106.0
2017-03-17 11:00:00,122.1,122.1,121.99,122.01,4864.0,113.9454,113.9454,113.8428,113.8614,4864.0
2017-03-17 11:05:00,121.98,122.03,121.97,122.02,935.0,113.8334,113.8801,113.8241,113.8708,935.0
2017-03-17 11:10:00,122.03,122.06,122.0,122.02,1205.0,113.8801,113.9081,113.8521,113.8708,1205.0
2017-03-17 11:15:00,122.03,122.07,122.03,122.06,2269.0,113.8801,113.9174,113.8801,113.9081,2269.0
2017-03-17 11:20:00,122.07,122.08,122.04,122.04,2275.0,113.9174,113.9268,113.8894,113.8894,2275.0
2017-03-17 11:25:00,122.07,122.08,122.06,122.08,6666.0,113.9174,113.9268,113.9081,113.9268,6666.0
2017-03-17 11:30:00,122.07,122.08,122.04,122.05,4691.0,113.9174,113.9268,113.8894,113.8988,4691.0
2017-03-17 11:35:00,122.02,122.03,121.97,122.01,4154.0,113.8708,113.8801,113.8241,113.8614,4154.0
2017-03-17 11:40:00,122.02,122.07,122.02,122.06,1520.0,113.8708,113.9174,113.8708,113.9081,1520.0
2017-03-17 11:45:00,122.08,122.1,122.07,122.1,2030.0,113.9268,113.9454,113.9174,113.9454,2030.0
2017-03-17 11:50:00,122.06,122.1,122.06,122.09,6788.0,113.9081,113.9454,113.9081,113.9361,6788.0
2017-03-17 11:55:00,122.09,122.13,122.09,122.13,1564.0,113.9361,113.9734,113.9361,113.9734,1564.0
2017-03-17 12:00:00,122.14,122.14,122.13,122.14,780.0,113.9828,113.9828,113.9734,113.9828,780.0
2017-03-17 12:05:00,122.16,122.16,122.13,122.15,3059.0,114.0014,114.0014,113.9734,113.9921,3059.0
2017-03-17 12:10:00,122.16,122.17,122.13,122.15,2437.0,114.0014,114.0107,113.9734,113.9921,2437.0
2017-03-17 12:15:00,122.15,122.17,122.15,122.17,2075.0,113.9921,114.0107,113.9921,114.0107,2075.0
2017-03-17 12:20:00,122.18,122.2,122.15,122.17,5636.0,114.0201,114.0387,113.9921,114.0107,5636.0
2017-03-17 12:25:00,122.15,122.17,122.15,122.16,522.0,113.9921,114.0107,113.9921,114.0014,522.0
2017-03-17 12:30:00,122.16,122.18,122.16,122.17,962.0,114.0014,114.0201,114.0014,114.0107,962.0
2017-03-17 12:35:00,122.18,122.19,122.17,122.17,1886.0,114.0201,114.0294,114.0107,114.0107,1886.0
2017-03-17 12:40:00,122.21,122.21,122.17,122.19,2113.0,114.0481,114.0481,114.0107,114.0294,2113.0
2017-03-17 12:45:00,122.19,122.19,122.17,122.17,15445.0,114.0294,114.0294,114.0107,114.0107,15445.0
2017-03-17 12:50:00,122.18,122.19,122.16,122.19,3849.0,114.0201,114.0294,114.0014,114.0294,3849.0
2017-03-17 12:55:00,122.18,122.2,122.16,122.18,6938.0,114.0201,114.0387,114.0014,114.0201,6938.0
2017-03-17 13:00:00,122.18,122.2,122.18,122.2,2901.0,114.0201,114.0387,114.0201,114.0387,2901.0
2017-03-17 13:05:00,122.2,122.2,122.2,122.2,200.0,114.0387,114.0387,114.0387,114.0387,200.0
2017-03-17 13:10:00,122.2,122.22,122.19,122.21,19179.0,114.0387,114.0574,114.0294,114.0481,19179.0
2017-03-17 13:15:00,122.22,122.25,122.22,122.23,2889.0,114.0574,114.0854,114.0574,114.0667,2889.0
2017-03-17 13:20:00,122.23,122.24,122.22,122.23,3225.0,114.0667,114.0761,114.0574,114.0667,3225.0
2017-03-17 13:25:00,122.23,122.26,122.23,122.25,680.0,114.0667,114.0947,114.0667,114.0854,680.0
2017-03-17 13:30:00,122.25,122.25,122.23,122.23,3130.0,114.0854,114.0854,114.0667,114.0667,3130.0
2017-03-17 13:35:00,122.25,122.27,122.24,122.25,9038.0,114.0854,114.1041,114.0761,114.0854,9038.0
2017-03-17 13:40:00,122.24,122.25,122.23,122.23,1954.0,114.0761,114.0854,114.0667,114.0667,1954.0
2017-03-17 13:45:00,122.21,122.21,122.2,122.21,4012.0,114.0481,114.0481,114.0387,114.0481,4012.0
2017-03-17 13:50:00,122.23,122.23,122.21,122.23,6286.0,114.0667,114.0667,114.0481,114.0667,6286.0
2017-03-17 13:55:00,122.23,122.24,122.22,122.22,2371.0,114.0667,114.0761,114.0574,114.0574,2371.0
2017-03-17 14:00:00,122.23,122.28,122.23,122.26,3385.0,114.0667,114.1134,114.0667,114.0947,3385.0
2017-03-17 14:05:00,122.27,122.29,122.25,122.29,14574.0,114.1041,114.1227,114.0854,114.1227,14574.0
2017-03-17 14:10:00,122.28,122.34,122.27,122.34,3736.0,114.1134,114.1694,114.1041,114.1694,3736.0
2017-03-17 14:15:00,122.32,122.33,122.3,122.32,5820.0,114.1507,114.1601,114.1321,114.1507,5820.0
2017-03-17 14:20:00,122.33,122.33,122.28,122.28,2411.0,114.1601,114.1601,114.1134,114.1134,2411.0
2017-03-17 14:25:00,122.28,122.3,122.25,122.27,41766.0,114.1134,114.1321,114.0854,114.1041,41766.0
2017-03-17 14:30:00,122.26,122.28,122.26,122.27,3817.0,114.0947,114.1134,114.0947,114.1041,3817.0
2017-03-17 14:35:00,122.26,122.28,122.24,122.25,3112.0,114.0947,114.1134,114.0761,114.0854,3112.0
2017-03-17 14:40:00,122.25,122.27,122.24,122.27,12845.0,114.0854,114.1041,114.0761,114.1041,12845.0
2017-03-17 14:45:00,122.26,122.26,122.23,122.25,3794.0,114.0947,114.0947,114.0667,114.0854,3794.0
2017-03-17 14:50:00,122.24,122.25,122.21,122.22,7261.0,114.0761,114.0854,114.0481,114.0574,7261.0
2017-03-17 14:55:00,122.22,122.23,122.2,122.21,2475.0,114.0574,114.0667,114.0387,114.0481,2475.0
2017-03-17 15:00:00,122.22,122.24,122.21,122.23,2237.0,114.0574,114.0761,114.0481,114.0667,2237.0
2017-03-17 15:05:00,122.23,122.24,122.21,122.23,5492.0,114.0667,114.0761,114.0481,114.0667,5492.0
2017-03-17 15:10:00,122.23,122.23,122.18,122.19,3301.0,114.0667,114.0667,114.0201,114.0294,3301.0
2017-03-17 15:15:00,122.19,122.21,122.17,122.2,7568.0,114.0294,114.0481,114.0107,114.0387,7568.0
2017-03-17 15:20:00,122.19,122.19,122.15,122.16,2221.0,114.0294,114.0294,113.9921,114.0014,2221.0
2017-03-17 15:25:00,122.17,122.18,122.13,122.16,29183.0,114.0107,114.0201,113.9734,114.0014,29183.0
2017-03-17 15:30:00,122.15,122.16,122.06,122.07,2392.0,113.9921,114.0014,113.9081,113.9174,2392.0
2017-03-17 15:35:00,122.07,122.09,122.02,122.08,6647.0,113.9174,113.9361,113.8708,113.9268,6647.0
2017-03-17 15:40:00,122.07,122.09,122.06,122.06,4373.0,113.9174,113.9361,113.9081,113.9081,4373.0
2017-03-17 15:45:00,122.06,122.07,122.03,122.04,20242.0,113.9081,113.9174,113.8801,113.8894,20242.0
2017-03-17 15:50:00,122.05,122.13,122.05,122.1,11778.0,113.8988,113.9734,113.8988,113.9454,11778.0
2017-03-17 15:55:00,122.1,122.12,121.97,121.97,37323.0,113.9454,113.9641,113.8241,113.8241,37323.0
2017-03-20 09:30:00,122.02,122.03,121.94,121.97,42309.0,113.8708,113.8801,113.7961,113.8241,42309.0
2017-03-20 09:35:00,121.95,121.97,121.9,121.91,2971.0,113.8054,113.8241,113.7588,113.7681,2971.0
2017-03-20 09:40:00,121.94,121.95,121.93,121.93,2484.0,113.7961,113.8054,113.7868,113.7868,2484.0
2017-03-20 09:45:00,121.93,121.98,121.91,121.98,1019.0,113.7868,113.8334,113.7681,113.8334,1019.0
2017-03-20 09:50:00,121.99,122.0,121.95,121.95,7094.0,113.8428,113.8521,113.8054,113.8054,7094.0
2017-03-20 09:55:00,121.97,122.02,121.96,122.0,5178.0,113.8241,113.8708,113.8148,113.8521,5178.0
2017-03-20 10:00:00,122.0,122.05,121.99,122.01,8880.0,113.8521,113.8988,113.8428,113.8614,8880.0
2017-03-20 10:05:00,122.02,122.08,122.01,122.06,1984.0,113.8708,113.9268,113.8614,113.9081,1984.0
2017-03-20 10:10:00,122.07,122.1,122.06,122.1,1474.0,113.9174,113.9454,113.9081,113.9454,1474.0
2017-03-20 10:15:00,122.1,122.21,122.09,122.21,12115.0,113.9454,114.0481,113.9361,114.0481,12115.0
2017-03-20 10:20:00,122.21,122.26,122.21,122.21,5171.0,114.0481,114.0947,114.0481,114.0481,5171.0
2017-03-20 10:25:00,122.23,122.26,122.22,122.23,2780.0,114.0667,114.0947,114.0574,114.0667,2780.0
2017-03-20 10:30:00,122.21,122.23,122.16,122.16,3317.0,114.0481,114.0667,114.0014,114.0014,3317.0
2017-03-20 10:35:00,122.13,122.16,122.12,122.15,2780.0,113.9734,114.0014,113.9641,113.9921,2780.0
2017-03-20 10:40:00,122.17,122.2,122.16,122.2,2321.0,114.0107,114.0387,114.0014,114.0387,2321.0
2017-03-20 10:45:00,122.18,122.22,122.16,122.2,2233.0,114.0201,114.0574,114.0014,114.0387,2233.0
2017-03-20 10:50:00,122.22,122.23,122.16,122.18,5124.0,114.0574,114.0667,114.0014,114.0201,5124.0
2017-03-20 10:55:00,122.18,122.18,122.15,122.18,3518.0,114.0201,114.0201,113.9921,114.0201,3518.0
2017-03-20 11:00:00,122.18,122.21,122.15,122.16,5583.0,114.0201,114.0481,113.9921,114.0014,5583.0
2017-03-20 11:05:00,122.15,122.16,122.14,122.14,1098.0,113.9921,114.0014,113.9828,113.9828,1098.0
2017-03-20 11:10:00,122.15,122.15,122.08,122.08,3136.0,113.9921,113.9921,113.9268,113.9268,3136.0
2017-03-20 11:15:00,122.08,122.13,122.08,122.13,13454.0,113.9268,113.9734,113.9268,113.9734,13454.0
2017-03-20 11:20:00,122.14,122.14,122.08,122.1,3728.0,113.9828,113.9828,113.9268,113.9454,3728.0
2017-03-20 11:25:00,122.06,122.07,122.04,122.05,7046.0,113.9081,113.9174,113.8894,113.8988,7046.0
2017-03-20 11:30:00,122.06,122.08,122.03,122.06,3702.0,113.9081,113.9268,113.8801,113.9081,3702.0
2017-03-20 11:35:00,122.06,122.09,122.06,122.08,1961.0,113.9081,113.9361,113.9081,113.9268,1961.0
2017-03-20 11:40:00,122.07,122.1,122.07,122.09,2911.0,113.9174,113.9454,113.9174,113.9361,2911.0
2017-03-20 11:45:00,122.08,122.11,122.08,122.11,2021.0,113.9268,113.9548,113.9268,113.9548,2021.0
2017-03-20 11:50:00,122.11,122.15,122.11,122.15,569.0,113.9548,113.9921,113.9548,113.9921,569.0
2017-03-20 11:55:00,122.14,122.14,122.11,122.12,2172.0,113.9828,113.9828,113.9548,113.9641,2172.0
2017-03-20 12:00:00,122.12,122.12,122.08,122.09,3513.0,113.9641,113.9641,113.9268,113.9361,3513.0
2017-03-20 12:05:00,122.08,122.11,122.08,122.09,3161.0,113.9268,113.9548,113.9268,113.9361,3161.0
2017-03-20 12:10:00,122.12,122.12,122.08,122.09,2541.0,113.9641,113.9641,113.9268,113.9361,2541.0
2017-03-20 12:15:00,122.06,122.07,122.0,122.0,3092.0,113.9081,113.9174,113.8521,113.8521,3092.0
2017-03-20 12:20:00,122.02,122.06,122.01,122.06,7788.0,113.8708,113.9081,113.8614,113.9081,7788.0
2017-03-20 12:25:00,122.07,122.08,122.04,122.04,6612.0,113.9174,113.9268,113.8894,113.8894,6612.0
2017-03-20 12:30:00,122.05,122.06,122.04,122.04,3137.0,113.8988,113.9081,113.8894,113.8894,3137.0
2017-03-20 12:35:00,122.05,122.07,122.03,122.07,1662.0,113.8988,113.9174,113.8801,113.9174,1662.0
2017-03-20 12:40:00,122.07,122.1,122.07,122.1,1865.0,113.9174,113.9454,113.9174,113.9454,1865.0
2017-03-20 12:45:00,122.12,122.13,122.06,122.08,8791.0,113.9641,113.9734,113.9081,113.9268,8791.0
2017-03-20 12:50:00,122.09,122.1,122.06,122.07,1552.0,113.9361,113.9454,113.9081,113.9174,1552.0
2017-03-20 12:55:00,122.07,122.11,122.07,122.11,5694.0,113.9174,113.9548,113.9174,113.9548,5694.0
2017-03-20 13:00:00,122.1,122.1,122.08,122.09,2480.0,113.9454,113.9454,113.9268,113.9361,2480.0
2017-03-20 13:05:00,122.07,122.07,122.04,122.05,2148.0,113.9174,113.9174,113.8894,113.8988,2148.0
2017-03-20 13:10:00,122.05,122.07,122.04,122.06,1157.0,113.8988,113.9174,113.8894,113.9081,1157.0
2017-03-20 13:15:00,122.06,122.06,122.04,122.06,5563.0,113.9081,113.9081,113.8894,113.9081,5563.0
2017-03-20 13:20:00,122.06,122.06,122.03,122.05,1520.0,113.9081,113.9081,113.8801,113.8988,1520.0
2017-03-20 13:25:00,122.04,122.05,122.03,122.03,2472.0,113.8894,113.8988,113.8801,113.8801,2472.0
2017-03-20 13:30:00,122.04,122.05,122.03,122.05,1625.0,113.8894,113.8988,113.8801,113.8988,1625.0
2017-03-20 13:35:00,122.04,122.05,121.97,121.98,5018.0,113.8894,113.8988,113.8241,113.8334,5018.0
2017-03-20 13:40:00,121.98,121.98,121.8,121.8,8347.0,113.8334,113.8334,113.6655,113.6655,8347.0
2017-03-20 13:45:00,121.82,121.85,121.79,121.85,1935.0,113.6841,113.7121,113.6561,113.7121,1935.0
2017-03-20 13:50:00,121.85,121.86,121.84,121.84,2335.0,113.7121,113.7215,113.7028,113.7028,2335.0
2017-03-20 13:55:00,121.85,121.87,121.84,121.87,4296.0,113.7121,113.7308,113.7028,113.7308,4296.0
2017-03-20 14:00:00,121.88,121.88,121.84,121.85,7207.0,113.7401,113.7401,113.7028,113.7121,7207.0
2017-03-20 14:05:00,121.87,121.89,121.86,121.89,6375.0,113.7308,113.7494,113.7215,113.7494,6375.0
2017-03-20 14:10:00,121.91,121.91,121.89,121.91,3263.0,113.7681,113.7681,113.7494,113.7681,3263.0
2017-03-20 14:15:00,121.91,121.91,121.9,121.9,9821.0,113.7681,113.7681,113.7588,113.7588,9821.0
2017-03-20 14:20:00,121.91,121.91,121.89,121.91,16168.0,113.7681,113.7681,113.7494,113.7681,16168.0
2017-03-20 14:25:00,121.91,121.92,121.9,121.91,6754.0,113.7681,113.7774,113.7588,113.7681,6754.0
2017-03-20 14:30:00,121.92,121.93,121.89,121.91,2691.0,113.7774,113.7868,113.7494,113.7681,2691.0
2017-03-20 14:35:00,121.92,121.92,121.75,121.78,20177.0,113.7774,113.7774,113.6188,113.6468,20177.0
2017-03-20 14:40:00,121.79,121.81,121.78,121.79,4226.0,113.6561,113.6748,113.6468,113.6561,4226.0
2017-03-20 14:45:00,121.79,121.8,121.69,121.7,23827.0,113.6561,113.6655,113.5628,113.5721,23827.0
2017-03-20 14:50:00,121.72,121.76,121.69,121.74,8034.0,113.5908,113.6281,113.5628,113.6095,8034.0
2017-03-20 14:55:00,121.75,121.78,121.74,121.78,9374.0,113.6188,113.6468,113.6095,113.6468,9374.0
2017-03-20 15:00:00,121.77,121.79,121.76,121.76,7917.0,113.6375,113.6561,113.6281,113.6281,7917.0
2017-03-20 15:05:00,121.78,121.82,121.78,121.81,3103.0,113.6468,113.6841,113.6468,113.6748,3103.0
2017-03-20 15:10:00,121.81,121.86,121.81,121.86,5805.0,113.6748,113.7215,113.6748,113.7215,5805.0
2017-03-20 15:15:00,121.87,121.94,121.86,121.92,3134.0,113.7308,113.7961,113.7215,113.7774,3134.0
2017-03-20 15:20:00,121.92,121.94,121.92,121.93,4337.0,113.7774,113.7961,113.7774,113.7868,4337.0
2017-03-20 15:25:00,121.95,121.99,121.92,121.98,20170.0,113.8054,113.8428,113.7774,113.8334,20170.0
2017-03-20 15:30:00,121.97,122.01,121.97,121.99,9906.0,113.8241,113.8614,113.8241,113.8428,9906.0
2017-03-20 15:35:00,122.0,122.02,121.99,122.0,20941.0,113.8521,113.8708,113.8428,113.8521,20941.0
2017-03-20 15:40:00,122.0,122.01,121.98,121.99,27090.0,113.8521,113.8614,113.8334,113.8428,27090.0
2017-03-20 15:45:00,121.99,122.01,121.97,122.0,24861.0,113.8428,113.8614,113.8241,113.8521,24861.0
2017-03-20 15:50:00,122.0,122.05,121.97,121.98,36833.0,113.8521,113.8988,113.8241,113.8334,36833.0
2017-03-20 15:55:00,121.98,122.0,121.95,121.98,58928.0,113.8334,113.8521,113.8054,113.8334,58928.0
2017-03-21 09:30:00,122.37,122.47,122.37,122.39,24076.0,114.1974,114.2907,114.1974,114.2161,24076.0
2017-03-21 09:35:00,122.49,122.5,122.44,122.46,17792.0,114.3094,114.3187,114.2627,114.2814,17792.0
2017-03-21 09:40:00,122.45,122.47,122.41,122.46,3671.0,114.272,114.2907,114.2347,114.2814,3671.0
2017-03-21 09:45:00,122.42,122.42,122.36,122.36,6361.0,114.2441,114.2441,114.1881,114.1881,6361.0
2017-03-21 09:50:00,122.35,122.37,122.33,122.37,4014.0,114.1787,114.1974,114.1601,114.1974,4014.0
2017-03-21 09:55:00,122.36,122.4,122.34,122.34,2083.0,114.1881,114.2254,114.1694,114.1694,2083.0
2017-03-21 10:00:00,122.33,122.33,122.16,122.19,14479.0,114.1601,114.1601,114.0014,114.0294,14479.0
2017-03-21 10:05:00,122.18,122.19,122.14,122.16,2990.0,114.0201,114.0294,113.9828,114.0014,2990.0
2017-03-21 10:10:00,122.18,122.18,121.99,122.0,20020.0,114.0201,114.0201,113.8428,113.8521,20020.0
2017-03-21 10:15:00,122.01,122.03,121.94,122.01,8208.0,113.8614,113.8801,113.7961,113.8614,8208.0
2017-03-21 10:20:00,122.02,122.03,121.97,121.97,3084.0,113.8708,113.8801,113.8241,113.8241,3084.0
2017-03-21 10:25:00,121.95,121.95,121.7,121.74,18042.0,113.8054,113.8054,113.5721,113.6095,18042.0
2017-03-21 10:30:00,121.7,121.81,121.67,121.8,10013.0,113.5721,113.6748,113.5441,113.6655,10013.0
2017-03-21 10:35:00,121.79,121.8,121.72,121.78,14363.0,113.6561,113.6655,113.5908,113.6468,14363.0
2017-03-21 10:40:00,121.78,121.82,121.74,121.77,10301.0,113.6468,113.6841,113.6095,113.6375,10301.0
2017-03-21 10:45:00,121.76,121.77,121.7,121.76,9902.0,113.6281,113.6375,113.5721,113.6281,9902.0
2017-03-21 10:50:00,121.73,121.76,121.54,121.55,12269.0,113.6001,113.6281,113.4228,113.4322,12269.0
2017-03-21 10:55:00,121.55,121.55,121.33,121.43,37517.0,113.4322,113.4322,113.2268,113.3202,37517.0
2017-03-21 11:00:00,121.45,121.46,121.33,121.34,13520.0,113.3388,113.3482,113.2268,113.2362,13520.0
2017-03-21 11:05:00,121.3,121.4,121.25,121.31,8366.0,113.1989,113.2922,113.1522,113.2082,8366.0
2017-03-21 11:10:00,121.34,121.43,121.32,121.35,9937.0,113.2362,113.3202,113.2175,113.2455,9937.0
2017-03-21 11:15:00,121.32,121.32,121.03,121.1,28202.0,113.2175,113.2175,112.9469,113.0122,28202.0
2017-03-21 11:20:00,121.1,121.23,121.05,121.21,8814.0,113.0122,113.1335,112.9655,113.1149,8814.0
2017-03-21 11:25:00,121.17,121.19,121.11,121.12,5381.0,113.0775,113.0962,113.0215,113.0309,5381.0
2017-03-21 11:30:00,121.13,121.13,120.92,120.95,18171.0,113.0402,113.0402,112.8442,112.8722,18171.0
2017-03-21 11:35:00,120.96,121.01,120.8,120.96,16474.0,112.8816,112.9282,112.7322,112.8816,16474.0
2017-03-21 11:40:00,120.95,120.97,120.9,120.95,3395.0,112.8722,112.8909,112.8256,112.8722,3395.0
2017-03-21 11:45:00,120.99,121.1,120.95,121.1,6996.0,112.9096,113.0122,112.8722,113.0122,6996.0
2017-03-21 11:50:00,121.05,121.15,121.05,121.15,3726.0,112.9655,113.0589,112.9655,113.0589,3726.0
2017-03-21 11:55:00,121.15,121.24,121.15,121.23,6223.0,113.0589,113.1429,113.0589,113.1335,6223.0
2017-03-21 12:00:00,121.27,121.27,121.16,121.24,21340.0,113.1709,113.1709,113.0682,113.1429,21340.0
2017-03-21 12:05:00,121.26,121.37,121.26,121.33,14968.0,113.1615,113.2642,113.1615,113.2268,14968.0
2017-03-21 12:10:00,121.3,121.3,121.24,121.27,4103.0,113.1989,113.1989,113.1429,113.1709,4103.0
2017-03-21 12:15:00,121.25,121.28,121.16,121.18,4737.0,113.1522,113.1802,113.0682,113.0869,4737.0
2017-03-21 12:20:00,121.21,121.25,121.12,121.15,9630.0,113.1149,113.1522,113.0309,113.0589,9630.0
2017-03-21 12:25:00,121.18,121.22,121.11,121.22,5328.0,113.0869,113.1242,113.0215,113.1242,5328.0
2017-03-21 12:30:00,121.2,121.24,121.17,121.19,11916.0,113.1055,113.1429,113.0775,113.0962,11916.0
2017-03-21 12:35:00,121.16,121.17,121.08,121.1,9590.0,113.0682,113.0775,112.9935,113.0122,9590.0
2017-03-21 12:40:00,121.11,121.15,121.1,121.12,4192.0,113.0215,113.0589,113.0122,113.0309,4192.0
2017-03-21 12:45:00,121.1,121.1,120.94,120.96,19483.0,113.0122,113.0122,112.8629,112.8816,19483.0
2017-03-21 12:50:00,120.96,121.02,120.9,120.99,6138.0,112.8816,112.9376,112.8256,112.9096,6138.0
2017-03-21 12:55:00,121.03,121.11,121.03,121.03,18755.0,112.9469,113.0215,112.9469,112.9469,18755.0
2017-03-21 13:00:00,121.03,121.1,121.03,121.04,4878.0,112.9469,113.0122,112.9469,112.9562,4878.0
2017-03-21 13:05:00,121.05,121.05,120.95,120.96,9530.0,112.9655,112.9655,112.8722,112.8816,9530.0
2017-03-21 13:10:00,120.99,121.05,120.89,120.92,11806.0,112.9096,112.9655,112.8162,112.8442,11806.0
2017-03-21 13:15:00,120.92,121.01,120.91,120.94,2230.0,112.8442,112.9282,112.8349,112.8629,2230.0
2017-03-21 13:20:00,120.95,120.98,120.81,120.89,12679.0,112.8722,112.9002,112.7416,112.8162,12679.0
2017-03-21 13:25:00,120.91,121.03,120.9,121.02,8959.0,112.8349,112.9469,112.8256,112.9376,8959.0
2017-03-21 13:30:00,121.02,121.04,120.97,120.97,13812.0,112.9376,112.9562,112.8909,112.8909,13812.0
2017-03-21 13:35:00,120.96,120.97,120.89,120.91,6182.0,112.8816,112.8909,112.8162,112.8349,6182.0
2017-03-21 13:40:00,120.93,120.94,120.87,120.87,13146.0,112.8536,112.8629,112.7976,112.7976,13146.0
2017-03-21 13:45:00,120.86,120.86,120.77,120.8,21425.0,112.7882,112.7882,112.7042,112.7322,21425.0
2017-03-21 13:50:00,120.8,120.8,120.65,120.67,13935.0,112.7322,112.7322,112.5923,112.6109,13935.0
2017-03-21 13:55:00,120.68,120.71,120.59,120.61,8748.0,112.6203,112.6483,112.5363,112.5549,8748.0
2017-03-21 14:00:00,120.61,120.71,120.59,120.59,6854.0,112.5549,112.6483,112.5363,112.5363,6854.0
2017-03-21 14:05:00,120.59,120.79,120.58,120.79,6241.0,112.5363,112.7229,112.5269,112.7229,6241.0
2017-03-21 14:10:00,120.76,120.81,120.7,120.81,10818.0,112.6949,112.7416,112.6389,112.7416,10818.0
2017-03-21 14:15:00,120.79,120.85,120.76,120.85,4885.0,112.7229,112.7789,112.6949,112.7789,4885.0
2017-03-21 14:20:00,120.9,120.91,120.8,120.82,7348.0,112.8256,112.8349,112.7322,112.7509,7348.0
2017-03-21 14:25:00,120.82,120.87,120.8,120.85,23748.0,112.7509,112.7976,112.7322,112.7789,23748.0
2017-03-21 14:30:00,120.85,121.02,120.84,121.0,6498.0,112.7789,112.9376,112.7696,112.9189,6498.0
2017-03-21 14:35:00,121.01,121.04,120.95,120.99,7036.0,112.9282,112.9562,112.8722,112.9096,7036.0
2017-03-21 14:40:00,120.95,120.97,120.91,120.91,10505.0,112.8722,112.8909,112.8349,112.8349,10505.0
2017-03-21 14:45:00,120.91,120.92,120.73,120.8,15780.0,112.8349,112.8442,112.6669,112.7322,15780.0
2017-03-21 14:50:00,120.82,120.88,120.76,120.88,13033.0,112.7509,112.8069,112.6949,112.8069,13033.0
2017-03-21 14:55:00,120.87,120.97,120.87,120.93,32495.0,112.7976,112.8909,112.7976,112.8536,32495.0
2017-03-21 15:00:00,120.92,120.95,120.84,120.89,18129.0,112.8442,112.8722,112.7696,112.8162,18129.0
2017-03-21 15:05:00,120.88,120.99,120.88,120.91,6788.0,112.8069,112.9096,112.8069,112.8349,6788.0
2017-03-21 15:10:00,120.91,121.0,120.9,120.93,10169.0,112.8349,112.9189,112.8256,112.8536,10169.0
2017-03-21 15:15:00,120.92,120.97,120.86,120.96,8840.0,112.8442,112.8909,112.7882,112.8816,8840.0
2017-03-21 15:20:00,120.94,120.96,120.86,120.9,6654.0,112.8629,112.8816,112.7882,112.8256,6654.0
2017-03-21 15:25:00,120.9,120.98,120.89,120.94,14753.0,112.8256,112.9002,112.8162,112.8629,14753.0
2017-03-21 15:30:00,120.92,120.93,120.83,120.83,13663.0,112.8442,112.8536,112.7602,112.7602,13663.0
2017-03-21 15:35:00,120.82,120.87,120.69,120.69,11421.0,112.7509,112.7976,112.6296,112.6296,11421.0
2017-03-21 15:40:00,120.69,120.73,120.56,120.58,17155.0,112.6296,112.6669,112.5083,112.5269,17155.0
2017-03-21 15:45:00,120.57,120.61,120.52,120.55,7985.0,112.5176,112.5549,112.4709,112.4989,7985.0
2017-03-21 15:50:00,120.54,120.56,120.46,120.56,23512.0,112.4896,112.5083,112.415,112.5083,23512.0
2017-03-21 15:55:00,120.57,120.61,120.48,120.58,30012.0,112.5176,112.5549,112.4336,112.5269,30012.0
2017-03-22 09:30:00,120.51,120.62,120.48,120.62,16471.0,112.4616,112.5643,112.4336,112.5643,16471.0
2017-03-22 09:35:00,120.66,120.75,120.63,120.63,1694.0,112.6016,112.6856,112.5736,112.5736,1694.0
2017-03-22 09:40:00,120.65,120.71,120.6,120.66,4391.0,112.5923,112.6483,112.5456,112.6016,4391.0
2017-03-22 09:45:00,120.72,120.75,120.63,120.63,13838.0,112.6576,112.6856,112.5736,112.5736,13838.0
2017-03-22 09:50:00,120.63,120.64,120.53,120.57,7429.0,112.5736,112.5829,112.4803,112.5176,7429.0
2017-03-22 09:55:00,120.52,120.52,120.39,120.39,8250.0,112.4709,112.4709,112.3496,112.3496,8250.0
2017-03-22 10:00:00,120.41,120.5,120.39,120.47,33179.0,112.3683,112.4523,112.3496,112.4243,33179.0
2017-03-22 10:05:00,120.42,120.49,120.4,120.49,5969.0,112.3776,112.4429,112.359,112.4429,5969.0
2017-03-22 10:10:00,120.51,120.51,120.33,120.36,3558.0,112.4616,112.4616,112.2936,112.3216,3558.0
2017-03-22 10:15:00,120.4,120.41,120.31,120.32,1956.0,112.359,112.3683,112.275,112.2843,1956.0
2017-03-22 10:20:00,120.33,120.48,120.33,120.4,4155.0,112.2936,112.4336,112.2936,112.359,4155.0
2017-03-22 10:25:00,120.39,120.4,120.35,120.39,3067.0,112.3496,112.359,112.3123,112.3496,3067.0
2017-03-22 10:30:00,120.4,120.4,120.25,120.37,3233.0,112.359,112.359,112.219,112.331,3233.0
2017-03-22 10:35:00,120.36,120.62,120.36,120.59,9675.0,112.3216,112.5643,112.3216,112.5363,9675.0
2017-03-22 10:40:00,120.57,120.67,120.56,120.56,4258.0,112.5176,112.6109,112.5083,112.5083,4258.0
2017-03-22 10:45:00,120.54,120.61,120.53,120.59,4372.0,112.4896,112.5549,112.4803,112.5363,4372.0
2017-03-22 10:50:00,120.55,120.64,120.55,120.64,1338.0,112.4989,112.5829,112.4989,112.5829,1338.0
2017-03-22 10:55:00,120.6,120.71,120.56,120.71,8234.0,112.5456,112.6483,112.5083,112.6483,8234.0
2017-03-22 11:00:00,120.65,120.65,120.57,120.57,2302.0,112.5923,112.5923,112.5176,112.5176,2302.0
2017-03-22 11:05:00,120.61,120.66,120.6,120.61,4366.0,112.5549,112.6016,112.5456,112.5549,4366.0
2017-03-22 11:10:00,120.6,120.63,120.58,120.62,1920.0,112.5456,112.5736,112.5269,112.5643,1920.0
2017-03-22 11:15:00,120.66,120.95,120.65,120.92,9353.0,112.6016,112.8722,112.5923,112.8442,9353.0
2017-03-22 11:20:00,120.93,121.05,120.91,121.05,9258.0,112.8536,112.9655,112.8349,112.9655,9258.0
2017-03-22 11:25:00,121.02,121.02,120.97,120.99,5799.0,112.9376,112.9376,112.8909,112.9096,5799.0
2017-03-22 11:30:00,120.98,120.98,120.87,120.87,6966.0,112.9002,112.9002,112.7976,112.7976,6966.0
2017-03-22 11:35:00,120.86,120.93,120.86,120.93,3264.0,112.7882,112.8536,112.7882,112.8536,3264.0
2017-03-22 11:40:00,120.93,121.02,120.92,121.0,3848.0,112.8536,112.9376,112.8442,112.9189,3848.0
2017-03-22 11:45:00,120.99,120.99,120.92,120.96,3793.0,112.9096,112.9096,112.8442,112.8816,3793.0
2017-03-22 11:50:00,120.92,120.96,120.88,120.89,5211.0,112.8442,112.8816,112.8069,112.8162,5211.0
2017-03-22 11:55:00,120.88,120.92,120.88,120.91,3576.0,112.8069,112.8442,112.8069,112.8349,3576.0
2017-03-22 12:00:00,120.89,120.94,120.88,120.92,2210.0,112.8162,112.8629,112.8069,112.8442,2210.0
2017-03-22 12:05:00,120.95,120.96,120.89,120.89,10065.0,112.8722,112.8816,112.8162,112.8162,10065.0
2017-03-22 12:10:00,120.9,120.91,120.81,120.81,3278.0,112.8256,112.8349,112.7416,112.7416,3278.0
2017-03-22 12:15:00,120.8,120.82,120.76,120.78,3591.0,112.7322,112.7509,112.6949,112.7136,3591.0
2017-03-22 12:20:00,120.76,120.79,120.75,120.76,1742.0,112.6949,112.7229,112.6856,112.6949,1742.0
2017-03-22 12:25:00,120.76,120.78,120.75,120.77,930.0,112.6949,112.7136,112.6856,112.7042,930.0
2017-03-22 12:30:00,120.76,120.83,120.73,120.82,6041.0,112.6949,112.7602,112.6669,112.7509,6041.0
2017-03-22 12:35:00,120.84,120.86,120.76,120.77,2750.0,112.7696,112.7882,112.6949,112.7042,2750.0
2017-03-22 12:40:00,120.77,120.77,120.73,120.75,2945.0,112.7042,112.7042,112.6669,112.6856,2945.0
2017-03-22 12:45:00,120.75,120.76,120.73,120.73,999.0,112.6856,112.6949,112.6669,112.6669,999.0
2017-03-22 12:50:00,120.73,120.76,120.67,120.71,4042.0,112.6669,112.6949,112.6109,112.6483,4042.0
2017-03-22 12:55:00,120.7,120.76,120.7,120.76,8327.0,112.6389,112.6949,112.6389,112.6949,8327.0
2017-03-22 13:00:00,120.75,120.75,120.53,120.64,24938.0,112.6856,112.6856,112.4803,112.5829,24938.0
2017-03-22 13:05:00,120.64,120.64,120.59,120.63,2573.0,112.5829,112.5829,112.5363,112.5736,2573.0
2017-03-22 13:10:00,120.66,120.68,120.62,120.62,3577.0,112.6016,112.6203,112.5643,112.5643,3577.0
2017-03-22 13:15:00,120.64,120.8,120.63,120.79,4268.0,112.5829,112.7322,112.5736,112.7229,4268.0
2017-03-22 13:20:00,120.75,120.83,120.74,120.74,25341.0,112.6856,112.7602,112.6763,112.6763,25341.0
2017-03-22 13:25:00,120.75,120.78,120.73,120.77,6313.0,112.6856,112.7136,112.6669,112.7042,6313.0
2017-03-22 13:30:00,120.76,120.86,120.75,120.85,4875.0,112.6949,112.7882,112.6856,112.7789,4875.0
2017-03-22 13:35:00,120.85,120.89,120.82,120.88,4749.0,112.7789,112.8162,112.7509,112.8069,4749.0
2017-03-22 13:40:00,120.88,120.88,120.81,120.82,8563.0,112.8069,112.8069,112.7416,112.7509,8563.0
2017-03-22 13:45:00,120.83,120.83,120.72,120.72,7510.0,112.7602,112.7602,112.6576,112.6576,7510.0
2017-03-22 13:50:00,120.75,120.76,120.68,120.68,6982.0,112.6856,112.6949,112.6203,112.6203,6982.0
2017-03-22 13:55:00,120.67,120.67,120.61,120.62,2973.0,112.6109,112.6109,112.5549,112.5643,2973.0
2017-03-22 14:00:00,120.62,120.75,120.61,120.75,11420.0,112.5643,112.6856,112.5549,112.6856,11420.0
2017-03-22 14:05:00,120.71,120.74,120.67,120.67,8996.0,112.6483,112.6763,112.6109,112.6109,8996.0
2017-03-22 14:10:00,120.7,120.8,120.69,120.77,12570.0,112.6389,112.7322,112.6296,112.7042,12570.0
2017-03-22 14:15:00,120.77,120.77,120.7,120.7,6819.0,112.7042,112.7042,112.6389,112.6389,6819.0
2017-03-22 14:20:00,120.71,120.76,120.68,120.76,7638.0,112.6483,112.6949,112.6203,112.6949,7638.0
2017-03-22 14:25:00,120.75,120.75,120.64,120.65,11488.0,112.6856,112.6856,112.5829,112.5923,11488.0
2017-03-22 14:30:00,120.67,120.74,120.66,120.72,7243.0,112.6109,112.6763,112.6016,112.6576,7243.0
2017-03-22 14:35:00,120.72,120.8,120.72,120.79,4679.0,112.6576,112.7322,112.6576,112.7229,4679.0
2017-03-22 14:40:00,120.82,120.83,120.78,120.83,12203.0,112.7509,112.7602,112.7136,112.7602,12203.0
2017-03-22 14:45:00,120.81,120.86,120.77,120.84,12666.0,112.7416,112.7882,112.7042,112.7696,12666.0
2017-03-22 14:50:00,120.84,120.9,120.83,120.84,13411.0,112.7696,112.8256,112.7602,112.7696,13411.0
2017-03-22 14:55:00,120.84,120.87,120.81,120.87,3708.0,112.7696,112.7976,112.7416,112.7976,3708.0
2017-03-22 15:00:00,120.86,120.87,120.82,120.84,14709.0,112.7882,112.7976,112.7509,112.7696,14709.0
2017-03-22 15:05:00,120.83,120.86,120.82,120.85,7461.0,112.7602,112.7882,112.7509,112.7789,7461.0
2017-03-22 15:10:00,120.86,120.88,120.83,120.85,21517.0,112.7882,112.8069,112.7602,112.7789,21517.0
2017-03-22 15:15:00,120.86,120.95,120.83,120.95,8386.0,112.7882,112.8722,112.7602,112.8722,8386.0
2017-03-22 15:20:00,120.96,121.04,120.96,120.99,2512.0,112.8816,112.9562,112.8816,112.9096,2512.0
2017-03-22 15:25:00,120.99,121.0,120.97,120.98,3368.0,112.9096,112.9189,112.8909,112.9002,3368.0
2017-03-22 15:30:00,120.94,120.95,120.89,120.9,4172.0,112.8629,112.8722,112.8162,112.8256,4172.0
2017-03-22 15:35:00,120.91,120.92,120.85,120.85,3255.0,112.8349,112.8442,112.7789,112.7789,3255.0
2017-03-22 15:40:00,120.87,120.96,120.85,120.87,11166.0,112.7976,112.8816,112.7789,112.7976,11166.0
2017-03-22 15:45:00,120.87,120.95,120.87,120.95,6717.0,112.7976,112.8722,112.7976,112.8722,6717.0
2017-03-22 15:50:00,120.96,121.02,120.94,120.99,4187.0,112.8816,112.9376,112.8629,112.9096,4187.0
2017-03-22 15:55:00,121.0,121.06,120.96,120.97,12348.0,112.9189,112.9749,112.8816,112.8909,12348.0
2017-03-23 09:30:00,120.8,120.93,120.65,120.8,15442.0,112.7322,112.8536,112.5923,112.7322,15442.0
2017-03-23 09:35:00,120.75,120.95,120.75,120.83,4960.0,112.6856,112.8722,112.6856,112.7602,4960.0
2017-03-23 09:40:00,120.79,120.8,120.79,120.79,244.0,112.7229,112.7322,112.7229,112.7229,244.0
2017-03-23 09:45:00,120.77,120.82,120.7,120.8,10768.0,112.7042,112.7509,112.6389,112.7322,10768.0
2017-03-23 09:50:00,120.79,120.79,120.72,120.74,2929.0,112.7229,112.7229,112.6576,112.6763,2929.0
2017-03-23 09:55:00,120.75,120.85,120.75,120.8,3241.0,112.6856,112.7789,112.6856,112.7322,3241.0
2017-03-23 10:00:00,120.78,120.9,120.78,120.86,9841.0,112.7136,112.8256,112.7136,112.7882,9841.0
2017-03-23 10:05:00,120.87,120.87,120.79,120.83,10069.0,112.7976,112.7976,112.7229,112.7602,10069.0
2017-03-23 10:10:00,120.82,120.82,120.76,120.79,4865.0,112.7509,112.7509,112.6949,112.7229,4865.0
2017-03-23 10:15:00,120.82,120.82,120.71,120.75,1652.0,112.7509,112.7509,112.6483,112.6856,1652.0
2017-03-23 10:20:00,120.75,120.87,120.74,120.84,3601.0,112.6856,112.7976,112.6763,112.7696,3601.0
2017-03-23 10:25:00,120.84,120.85,120.8,120.82,4342.0,112.7696,112.7789,112.7322,112.7509,4342.0
2017-03-23 10:30:00,120.84,120.94,120.81,120.91,4532.0,112.7696,112.8629,112.7416,112.8349,4532.0
2017-03-23 10:35:00,120.93,121.01,120.92,121.0,3130.0,112.8536,112.9282,112.8442,112.9189,3130.0
2017-03-23 10:40:00,121.01,121.08,121.0,121.06,1441.0,112.9282,112.9935,112.9189,112.9749,1441.0
2017-03-23 10:45:00,121.07,121.1,121.04,121.06,4528.0,112.9842,113.0122,112.9562,112.9749,4528.0
2017-03-23 10:50:00,121.08,121.15,121.08,121.14,5572.0,112.9935,113.0589,112.9935,113.0495,5572.0
2017-03-23 10:55:00,121.18,121.18,121.13,121.13,1706.0,113.0869,113.0869,113.0402,113.0402,1706.0
2017-03-23 11:00:00,121.11,121.19,121.1,121.12,1855.0,113.0215,113.0962,113.0122,113.0309,1855.0
2017-03-23 11:05:00,121.14,121.23,121.11,121.23,6008.0,113.0495,113.1335,113.0215,113.1335,6008.0
2017-03-23 11:10:00,121.23,121.27,121.19,121.27,4708.0,113.1335,113.1709,113.0962,113.1709,4708.0
2017-03-23 11:15:00,121.33,121.34,121.31,121.33,5023.0,113.2268,113.2362,113.2082,113.2268,5023.0
2017-03-23 11:20:00,121.3,121.31,121.25,121.31,13900.0,113.1989,113.2082,113.1522,113.2082,13900.0
2017-03-23 11:25:00,121.28,121.3,121.24,121.3,2559.0,113.1802,113.1989,113.1429,113.1989,2559.0
2017-03-23 11:30:00,121.3,121.31,121.28,121.31,10390.0,113.1989,113.2082,113.1802,113.2082,10390.0
2017-03-23 11:35:00,121.29,121.32,121.27,121.32,4211.0,113.1895,113.2175,113.1709,113.2175,4211.0
2017-03-23 11:40:00,121.3,121.31,121.26,121.28,3813.0,113.1989,113.2082,113.1615,113.1802,3813.0
2017-03-23 11:45:00,121.25,121.25,121.22,121.23,1713.0,113.1522,113.1522,113.1242,113.1335,1713.0
2017-03-23 11:50:00,121.25,121.26,121.22,121.23,1000.0,113.1522,113.1615,113.1242,113.1335,1000.0
2017-03-23 11:55:00,121.26,121.28,121.25,121.27,2648.0,113.1615,113.1802,113.1522,113.1709,2648.0
2017-03-23 12:00:00,121.3,121.3,121.26,121.3,1902.0,113.1989,113.1989,113.1615,113.1989,1902.0
2017-03-23 12:05:00,121.3,121.33,121.27,121.27,3985.0,113.1989,113.2268,113.1709,113.1709,3985.0
2017-03-23 12:10:00,121.28,121.3,121.25,121.28,20960.0,113.1802,113.1989,113.1522,113.1802,20960.0
2017-03-23 12:15:00,121.28,121.32,121.28,121.3,22611.0,113.1802,113.2175,113.1802,113.1989,22611.0
2017-03-23 12:20:00,121.29,121.35,121.29,121.34,4754.0,113.1895,113.2455,113.1895,113.2362,4754.0
2017-03-23 12:25:00,121.34,121.35,121.29,121.3,4739.0,113.2362,113.2455,113.1895,113.1989,4739.0
2017-03-23 12:30:00,121.31,121.31,121.27,121.3,5308.0,113.2082,113.2082,113.1709,113.1989,5308.0
2017-03-23 12:35:00,121.32,121.33,121.27,121.27,5194.0,113.2175,113.2268,113.1709,113.1709,5194.0
2017-03-23 12:40:00,121.26,121.3,121.26,121.29,5024.0,113.1615,113.1989,113.1615,113.1895,5024.0
2017-03-23 12:45:00,121.28,121.28,121.25,121.25,3721.0,113.1802,113.1802,113.1522,113.1522,3721.0
2017-03-23 12:50:00,121.27,121.28,121.25,121.27,3265.0,113.1709,113.1802,113.1522,113.1709,3265.0
2017-03-23 12:55:00,121.28,121.34,121.27,121.33,4430.0,113.1802,113.2362,113.1709,113.2268,4430.0
2017-03-23 13:00:00,121.33,121.34,121.12,121.12,9503.0,113.2268,113.2362,113.0309,113.0309,9503.0
2017-03-23 13:05:00,121.13,121.21,121.0,121.0,15639.0,113.0402,113.1149,112.9189,112.9189,15639.0
2017-03-23 13:10:00,120.97,121.05,120.92,121.01,11341.0,112.8909,112.9655,112.8442,112.9282,11341.0
2017-03-23 13:15:00,120.98,121.03,120.95,121.0,6746.0,112.9002,112.9469,112.8722,112.9189,6746.0
2017-03-23 13:20:00,121.04,121.07,121.01,121.05,3692.0,112.9562,112.9842,112.9282,112.9655,3692.0
2017-03-23 13:25:00,121.04,121.06,120.87,120.87,12274.0,112.9562,112.9749,112.7976,112.7976,12274.0
2017-03-23 13:30:00,120.92,120.99,120.91,120.99,10761.0,112.8442,112.9096,112.8349,112.9096,10761.0
2017-03-23 13:35:00,120.99,121.03,120.96,120.97,7208.0,112.9096,112.9469,112.8816,112.8909,7208.0
2017-03-23 13:40:00,120.94,121.09,120.94,121.07,4737.0,112.8629,113.0029,112.8629,112.9842,4737.0
2017-03-23 13:45:00,121.05,121.1,121.05,121.1,3301.0,112.9655,113.0122,112.9655,113.0122,3301.0
2017-03-23 13:50:00,121.11,121.14,121.1,121.13,5450.0,113.0215,113.0495,113.0122,113.0402,5450.0
2017-03-23 13:55:00,121.14,121.14,121.1,121.1,3388.0,113.0495,113.0495,113.0122,113.0122,3388.0
2017-03-23 14:00:00,121.1,121.1,121.1,121.1,500.0,113.0122,113.0122,113.0122,113.0122,500.0
2017-03-23 14:05:00,121.1,121.15,121.08,121.12,9294.0,113.0122,113.0589,112.9935,113.0309,9294.0
2017-03-23 14:10:00,121.12,121.14,121.11,121.13,14424.0,113.0309,113.0495,113.0215,113.0402,14424.0
2017-03-23 14:15:00,121.11,121.15,121.11,121.15,13966.0,113.0215,113.0589,113.0215,113.0589,13966.0
2017-03-23 14:20:00,121.15,121.16,121.12,121.13,9056.0,113.0589,113.0682,113.0309,113.0402,9056.0
2017-03-23 14:25:00,121.14,121.15,121.1,121.1,10623.0,113.0495,113.0589,113.0122,113.0122,10623.0
2017-03-23 14:30:00,121.1,121.15,121.1,121.12,13790.0,113.0122,113.0589,113.0122,113.0309,13790.0
2017-03-23 14:35:00,121.11,121.13,121.04,121.12,21499.0,113.0215,113.0402,112.9562,113.0309,21499.0
2017-03-23 14:40:00,121.11,121.19,121.1,121.18,21835.0,113.0215,113.0962,113.0122,113.0869,21835.0
2017-03-23 14:45:00,121.19,121.19,121.15,121.16,8342.0,113.0962,113.0962,113.0589,113.0682,8342.0
2017-03-23 14:50:00,121.16,121.17,121.14,121.17,20421.0,113.0682,113.0775,113.0495,113.0775,20421.0
2017-03-23 14:55:00,121.17,121.24,121.08,121.08,9675.0,113.0775,113.1429,112.9935,112.9935,9675.0
2017-03-23 15:00:00,121.08,121.09,120.99,121.0,24947.0,112.9935,113.0029,112.9096,112.9189,24947.0
2017-03-23 15:05:00,121.02,121.06,121.01,121.03,11351.0,112.9376,112.9749,112.9282,112.9469,11351.0
2017-03-23 15:10:00,121.02,121.05,120.91,120.93,21944.0,112.9376,112.9655,112.8349,112.8536,21944.0
2017-03-23 15:15:00,120.95,120.97,120.81,120.84,17229.0,112.8722,112.8909,112.7416,112.7696,17229.0
2017-03-23 15:20:00,120.86,120.95,120.86,120.9,11771.0,112.7882,112.8722,112.7882,112.8256,11771.0
2017-03-23 15:25:00,120.89,120.92,120.78,120.81,33414.0,112.8162,112.8442,112.7136,112.7416,33414.0
2017-03-23 15:30:00,120.79,120.81,120.62,120.65,14978.0,112.7229,112.7416,112.5643,112.5923,14978.0
2017-03-23 15:35:00,120.67,120.77,120.67,120.76,14205.0,112.6109,112.7042,112.6109,112.6949,14205.0
2017-03-23 15:40:00,120.76,120.81,120.64,120.65,15393.0,112.6949,112.7416,112.5829,112.5923,15393.0
2017-03-23 15:45:00,120.64,120.79,120.63,120.79,29727.0,112.5829,112.7229,112.5736,112.7229,29727.0
2017-03-23 15:50:00,120.79,120.79,120.65,120.72,20647.0,112.7229,112.7229,112.5923,112.6576,20647.0
2017-03-23 15:55:00,120.71,120.85,120.65,120.8,34889.0,112.6483,112.7789,112.5923,112.7322,34889.0
2017-03-24 09:30:00,120.67,120.74,120.67,120.73,13318.0,112.9651,113.0306,112.9651,113.0213,13318.0
2017-03-24 09:35:00,120.77,120.82,120.73,120.73,2017.0,113.0587,113.1055,113.0213,113.0213,2017.0
2017-03-24 09:40:00,120.79,120.86,120.76,120.86,60297.0,113.0774,113.143,113.0493,113.143,60297.0
2017-03-24 09:45:00,120.87,120.94,120.85,120.93,9679.0,113.1523,113.2178,113.1336,113.2085,9679.0
2017-03-24 09:50:00,120.9,120.9,120.89,120.89,687.0,113.1804,113.1804,113.171,113.171,687.0
2017-03-24 09:55:00,120.88,120.89,120.81,120.84,14135.0,113.1617,113.171,113.0961,113.1242,14135.0
2017-03-24 10:00:00,120.85,120.87,120.8,120.8,2821.0,113.1336,113.1523,113.0868,113.0868,2821.0
2017-03-24 10:05:00,120.8,120.84,120.79,120.79,5530.0,113.0868,113.1242,113.0774,113.0774,5530.0
2017-03-24 10:10:00,120.8,120.84,120.75,120.84,30885.0,113.0868,113.1242,113.04,113.1242,30885.0
2017-03-24 10:15:00,120.82,120.86,120.81,120.86,2979.0,113.1055,113.143,113.0961,113.143,2979.0
2017-03-24 10:20:00,120.83,120.83,120.73,120.79,3655.0,113.1149,113.1149,113.0213,113.0774,3655.0
2017-03-24 10:25:00,120.75,120.8,120.73,120.8,4043.0,113.04,113.0868,113.0213,113.0868,4043.0
2017-03-24 10:30:00,120.78,120.86,120.76,120.82,9087.0,113.0681,113.143,113.0493,113.1055,9087.0
2017-03-24 10:35:00,120.81,120.84,120.81,120.83,2569.0,113.0961,113.1242,113.0961,113.1149,2569.0
2017-03-24 10:40:00,120.81,120.83,120.8,120.82,2800.0,113.0961,113.1149,113.0868,113.1055,2800.0
2017-03-24 10:45:00,120.81,120.86,120.79,120.83,6131.0,113.0961,113.143,113.0774,113.1149,6131.0
2017-03-24 10:50:00,120.85,120.9,120.83,120.89,2365.0,113.1336,113.1804,113.1149,113.171,2365.0
2017-03-24 10:55:00,120.9,120.93,120.89,120.89,5794.0,113.1804,113.2085,113.171,113.171,5794.0
2017-03-24 11:00:00,120.92,120.93,120.87,120.9,3207.0,113.1991,113.2085,113.1523,113.1804,3207.0
2017-03-24 11:05:00,120.91,120.97,120.89,120.91,4499.0,113.1898,113.2459,113.171,113.1898,4499.0
2017-03-24 11:10:00,120.9,120.92,120.88,120.9,5085.0,113.1804,113.1991,113.1617,113.1804,5085.0
2017-03-24 11:15:00,120.92,120.92,120.85,120.87,8181.0,113.1991,113.1991,113.1336,113.1523,8181.0
2017-03-24 11:20:00,120.87,120.88,120.8,120.82,4414.0,113.1523,113.1617,113.0868,113.1055,4414.0
2017-03-24 11:25:00,120.84,120.85,120.8,120.81,5361.0,113.1242,113.1336,113.0868,113.0961,5361.0
2017-03-24 11:30:00,120.81,120.85,120.81,120.85,9318.0,113.0961,113.1336,113.0961,113.1336,9318.0
2017-03-24 11:35:00,120.84,120.86,120.83,120.85,2402.0,113.1242,113.143,113.1149,113.1336,2402.0
2017-03-24 11:40:00,120.86,120.88,120.84,120.84,4448.0,113.143,113.1617,113.1242,113.1242,4448.0
2017-03-24 11:45:00,120.86,120.88,120.85,120.86,22234.0,113.143,113.1617,113.1336,113.143,22234.0
2017-03-24 11:50:00,120.86,120.93,120.86,120.93,4484.0,113.143,113.2085,113.143,113.2085,4484.0
2017-03-24 11:55:00,120.93,120.94,120.91,120.94,9867.0,113.2085,113.2178,113.1898,113.2178,9867.0
2017-03-24 12:00:00,120.92,120.97,120.91,120.96,2057.0,113.1991,113.2459,113.1898,113.2366,2057.0
2017-03-24 12:05:00,120.95,120.97,120.94,120.96,2555.0,113.2272,113.2459,113.2178,113.2366,2555.0
2017-03-24 12:10:00,120.96,120.98,120.7,120.76,32782.0,113.2366,113.2553,112.9932,113.0493,32782.0
2017-03-24 12:15:00,120.78,120.78,120.69,120.7,2027.0,113.0681,113.0681,112.9838,112.9932,2027.0
2017-03-24 12:20:00,120.66,120.71,120.64,120.7,8223.0,112.9557,113.0025,112.937,112.9932,8223.0
2017-03-24 12:25:00,120.66,120.91,120.66,120.85,20899.0,112.9557,113.1898,112.9557,113.1336,20899.0
2017-03-24 12:30:00,120.86,120.9,120.77,120.78,11285.0,113.143,113.1804,113.0587,113.0681,11285.0
2017-03-24 12:35:00,120.78,120.87,120.78,120.87,2372.0,113.0681,113.1523,113.0681,113.1523,2372.0
2017-03-24 12:40:00,120.87,120.89,120.85,120.89,3090.0,113.1523,113.171,113.1336,113.171,3090.0
2017-03-24 12:45:00,120.89,120.91,120.86,120.9,5890.0,113.171,113.1898,113.143,113.1804,5890.0
2017-03-24 12:50:00,120.9,120.9,120.75,120.84,16643.0,113.1804,113.1804,113.04,113.1242,16643.0
2017-03-24 12:55:00,120.86,120.86,120.8,120.81,3175.0,113.143,113.143,113.0868,113.0961,3175.0
2017-03-24 13:00:00,120.83,120.86,120.81,120.83,2438.0,113.1149,113.143,113.0961,113.1149,2438.0
2017-03-24 13:05:00,120.81,120.81,120.71,120.74,6307.0,113.0961,113.0961,113.0025,113.0306,6307.0
2017-03-24 13:10:00,120.74,120.76,120.66,120.72,3924.0,113.0306,113.0493,112.9557,113.0119,3924.0
2017-03-24 13:15:00,120.71,120.75,120.71,120.72,5426.0,113.0025,113.04,113.0025,113.0119,5426.0
2017-03-24 13:20:00,120.73,120.75,120.71,120.75,16960.0,113.0213,113.04,113.0025,113.04,16960.0
2017-03-24 13:25:00,120.77,120.84,120.77,120.81,4854.0,113.0587,113.1242,113.0587,113.0961,4854.0
2017-03-24 13:30:00,120.81,120.83,120.77,120.8,15166.0,113.0961,113.1149,113.0587,113.0868,15166.0
2017-03-24 13:35:00,120.79,120.79,120.72,120.73,3357.0,113.0774,113.0774,113.0119,113.0213,3357.0
2017-03-24 13:40:00,120.71,120.76,120.7,120.73,6166.0,113.0025,113.0493,112.9932,113.0213,6166.0
2017-03-24 13:45:00,120.74,120.75,120.7,120.73,3730.0,113.0306,113.04,112.9932,113.0213,3730.0
2017-03-24 13:50:00,120.72,120.73,120.63,120.65,7865.0,113.0119,113.0213,112.9276,112.9464,7865.0
2017-03-24 13:55:00,120.64,120.64,120.54,120.57,15490.0,112.937,112.937,112.8434,112.8715,15490.0
2017-03-24 14:00:00,120.6,120.65,120.58,120.59,10039.0,112.8996,112.9464,112.8808,112.8902,10039.0
2017-03-24 14:05:00,120.6,120.63,120.59,120.59,11604.0,112.8996,112.9276,112.8902,112.8902,11604.0
2017-03-24 14:10:00,120.6,120.67,120.6,120.63,16122.0,112.8996,112.9651,112.8996,112.9276,16122.0
2017-03-24 14:15:00,120.63,120.69,120.6,120.68,13738.0,112.9276,112.9838,112.8996,112.9744,13738.0
2017-03-24 14:20:00,120.69,120.69,120.63,120.66,5926.0,112.9838,112.9838,112.9276,112.9557,5926.0
2017-03-24 14:25:00,120.66,120.67,120.59,120.61,23465.0,112.9557,112.9651,112.8902,112.9089,23465.0
2017-03-24 14:30:00,120.61,120.65,120.61,120.61,3028.0,112.9089,112.9464,112.9089,112.9089,3028.0
2017-03-24 14:35:00,120.62,120.62,120.52,120.53,5148.0,112.9183,112.9183,112.8247,112.834,5148.0
2017-03-24 14:40:00,120.52,120.55,120.48,120.49,28809.0,112.8247,112.8527,112.7872,112.7966,28809.0
2017-03-24 14:45:00,120.49,120.52,120.38,120.42,13073.0,112.7966,112.8247,112.6936,112.731,13073.0
2017-03-24 14:50:00,120.43,120.43,120.28,120.3,11050.0,112.7404,112.7404,112.6,112.6187,11050.0
2017-03-24 14:55:00,120.31,120.35,120.29,120.31,8524.0,112.6281,112.6655,112.6093,112.6281,8524.0
2017-03-24 15:00:00,120.33,120.33,120.17,120.26,8643.0,112.6468,112.6468,112.497,112.5813,8643.0
2017-03-24 15:05:00,120.23,120.25,120.16,120.24,10405.0,112.5532,112.5719,112.4876,112.5625,10405.0
2017-03-24 15:10:00,120.24,120.25,120.17,120.19,7559.0,112.5625,112.5719,112.497,112.5157,7559.0
2017-03-24 15:15:00,120.19,120.2,120.06,120.14,6093.0,112.5157,112.5251,112.394,112.4689,6093.0
2017-03-24 15:20:00,120.15,120.25,120.13,120.24,11526.0,112.4783,112.5719,112.4596,112.5625,11526.0
2017-03-24 15:25:00,120.26,120.33,120.22,120.3,4671.0,112.5813,112.6468,112.5438,112.6187,4671.0
2017-03-24 15:30:00,120.29,120.41,120.17,120.4,16265.0,112.6093,112.7217,112.497,112.7123,16265.0
2017-03-24 15:35:00,120.39,120.62,120.28,120.62,20622.0,112.703,112.9183,112.6,112.9183,20622.0
2017-03-24 15:40:00,120.66,120.77,120.65,120.66,16878.0,112.9557,113.0587,112.9464,112.9557,16878.0
2017-03-24 15:45:00,120.66,120.66,120.39,120.5,25148.0,112.9557,112.9557,112.703,112.8059,25148.0
2017-03-24 15:50:00,120.45,120.63,120.44,120.63,17937.0,112.7591,112.9276,112.7498,112.9276,17937.0
2017-03-24 15:55:00,120.58,120.61,120.42,120.49,20491.0,112.8808,112.9089,112.731,112.7966,20491.0
2017-03-27 09:30:00,119.62,119.72,119.41,119.66,30317.0,111.9821,112.0757,111.7855,112.0196,30317.0
2017-03-27 09:35:00,119.68,119.69,119.5,119.6,20858.0,112.0383,112.0477,111.8698,111.9634,20858.0
2017-03-27 09:40:00,119.57,119.58,119.46,119.56,7539.0,111.9353,111.9447,111.8323,111.926,7539.0
2017-03-27 09:45:00,119.55,119.71,119.55,119.7,9724.0,111.9166,112.0664,111.9166,112.057,9724.0
2017-03-27 09:50:00,119.73,119.93,119.71,119.85,12250.0,112.0851,112.2723,112.0664,112.1974,12250.0
2017-03-27 09:55:00,119.84,119.9,119.77,119.9,1138.0,112.1881,112.2442,112.1225,112.2442,1138.0
2017-03-27 10:00:00,119.8,119.86,119.79,119.84,3472.0,112.1506,112.2068,112.1413,112.1881,3472.0
2017-03-27 10:05:00,119.86,119.93,119.78,119.83,9798.0,112.2068,112.2723,112.1319,112.1787,9798.0
2017-03-27 10:10:00,119.86,119.91,119.84,119.9,4098.0,112.2068,112.2536,112.1881,112.2442,4098.0
2017-03-27 10:15:00,119.87,119.94,119.86,119.86,4496.0,112.2162,112.2817,112.2068,112.2068,4496.0
2017-03-27 10:20:00,119.88,119.92,119.86,119.91,1857.0,112.2255,112.263,112.2068,112.2536,1857.0
2017-03-27 10:25:00,119.93,120.02,119.88,119.95,2255.0,112.2723,112.3566,112.2255,112.2911,2255.0
2017-03-27 10:30:00,119.96,120.07,119.94,120.02,14919.0,112.3004,112.4034,112.2817,112.3566,14919.0
2017-03-27 10:35:00,119.99,120.08,119.98,120.01,3287.0,112.3285,112.4128,112.3191,112.3472,3287.0
2017-03-27 10:40:00,119.99,120.14,119.98,120.14,56353.0,112.3285,112.4689,112.3191,112.4689,56353.0
2017-03-27 10:45:00,120.14,120.15,120.1,120.1,1800.0,112.4689,112.4783,112.4315,112.4315,1800.0
2017-03-27 10:50:00,120.09,120.14,120.08,120.1,5037.0,112.4221,112.4689,112.4128,112.4315,5037.0
2017-03-27 10:55:00,120.09,120.19,120.08,120.16,7363.0,112.4221,112.5157,112.4128,112.4876,7363.0
2017-03-27 11:00:00,120.17,120.17,120.13,120.15,10191.0,112.497,112.497,112.4596,112.4783,10191.0
2017-03-27 11:05:00,120.15,120.16,120.07,120.07,3858.0,112.4783,112.4876,112.4034,112.4034,3858.0
2017-03-27 11:10:00,120.07,120.11,120.06,120.08,4518.0,112.4034,112.4408,112.394,112.4128,4518.0
2017-03-27 11:15:00,120.06,120.12,120.06,120.11,1590.0,112.394,112.4502,112.394,112.4408,1590.0
2017-03-27 11:20:00,120.08,120.13,120.07,120.1,4498.0,112.4128,112.4596,112.4034,112.4315,4498.0
2017-03-27 11:25:00,120.1,120.25,120.07,120.25,2856.0,112.4315,112.5719,112.4034,112.5719,2856.0
2017-03-27 11:30:00,120.26,120.37,120.25,120.33,20121.0,112.5813,112.6842,112.5719,112.6468,20121.0
2017-03-27 11:35:00,120.33,120.36,120.31,120.36,1758.0,112.6468,112.6749,112.6281,112.6749,1758.0
2017-03-27 11:40:00,120.34,120.39,120.33,120.34,4808.0,112.6562,112.703,112.6468,112.6562,4808.0
2017-03-27 11:45:00,120.32,120.36,120.28,120.28,5260.0,112.6374,112.6749,112.6,112.6,5260.0
2017-03-27 11:50:00,120.28,120.28,120.18,120.24,4271.0,112.6,112.6,112.5064,112.5625,4271.0
2017-03-27 11:55:00,120.25,120.31,120.23,120.31,8613.0,112.5719,112.6281,112.5532,112.6281,8613.0
2017-03-27 12:00:00,120.31,120.34,120.25,120.34,5751.0,112.6281,112.6562,112.5719,112.6562,5751.0
2017-03-27 12:05:00,120.39,120.44,120.38,120.4,4410.0,112.703,112.7498,112.6936,112.7123,4410.0
2017-03-27 12:10:00,120.39,120.39,120.38,120.38,533.0,112.703,112.703,112.6936,112.6936,533.0
2017-03-27 12:15:00,120.36,120.41,120.36,120.41,2729.0,112.6749,112.7217,112.6749,112.7217,2729.0
2017-03-27 12:20:00,120.41,120.42,120.38,120.42,1710.0,112.7217,112.731,112.6936,112.731,1710.0
2017-03-27 12:25:00,120.38,120.38,120.36,120.37,1082.0,112.6936,112.6936,112.6749,112.6842,1082.0
2017-03-27 12:30:00,120.37,120.39,120.34,120.39,3114.0,112.6842,112.703,112.6562,112.703,3114.0
2017-03-27 12:35:00,120.4,120.41,120.35,120.35,4149.0,112.7123,112.7217,112.6655,112.6655,4149.0
2017-03-27 12:40:00,120.37,120.42,120.35,120.42,2860.0,112.6842,112.731,112.6655,112.731,2860.0
2017-03-27 12:45:00,120.42,120.42,120.4,120.4,1003.0,112.731,112.731,112.7123,112.7123,1003.0
2017-03-27 12:50:00,120.42,120.57,120.42,120.57,3542.0,112.731,112.8715,112.731,112.8715,3542.0
2017-03-27 12:55:00,120.55,120.55,120.51,120.55,1000.0,112.8527,112.8527,112.8153,112.8527,1000.0
2017-03-27 13:00:00,120.55,120.7,120.54,120.7,2417.0,112.8527,112.9932,112.8434,112.9932,2417.0
2017-03-27 13:05:00,120.67,120.68,120.64,120.65,1927.0,112.9651,112.9744,112.937,112.9464,1927.0
2017-03-27 13:10:00,120.63,120.64,120.58,120.61,2391.0,112.9276,112.937,112.8808,112.9089,2391.0
2017-03-27 13:15:00,120.58,120.6,120.56,120.59,1291.0,112.8808,112.8996,112.8621,112.8902,1291.0
2017-03-27 13:20:00,120.59,120.63,120.59,120.63,1648.0,112.8902,112.9276,112.8902,112.9276,1648.0
2017-03-27 13:25:00,120.61,120.61,120.53,120.57,3219.0,112.9089,112.9089,112.834,112.8715,3219.0
2017-03-27 13:30:00,120.58,120.58,120.57,120.57,437.0,112.8808,112.8808,112.8715,112.8715,437.0
2017-03-27 13:35:00,120.52,120.53,120.48,120.48,2015.0,112.8247,112.834,112.7872,112.7872,2015.0
2017-03-27 13:40:00,120.46,120.51,120.45,120.45,15521.0,112.7685,112.8153,112.7591,112.7591,15521.0
2017-03-27 13:45:00,120.46,120.47,120.42,120.44,14460.0,112.7685,112.7779,112.731,112.7498,14460.0
2017-03-27 13:50:00,120.43,120.46,120.39,120.46,1768.0,112.7404,112.7685,112.703,112.7685,1768.0
2017-03-27 13:55:00,120.45,120.48,120.42,120.42,2986.0,112.7591,112.7872,112.731,112.731,2986.0
2017-03-27 14:00:00,120.43,120.51,120.43,120.48,7639.0,112.7404,112.8153,112.7404,112.7872,7639.0
2017-03-27 14:05:00,120.49,120.55,120.49,120.53,14826.0,112.7966,112.8527,112.7966,112.834,14826.0
2017-03-27 14:10:00,120.53,120.53,120.44,120.45,13159.0,112.834,112.834,112.7498,112.7591,13159.0
2017-03-27 14:15:00,120.44,120.45,120.34,120.36,16375.0,112.7498,112.7591,112.6562,112.6749,16375.0
2017-03-27 14:20:00,120.37,120.38,120.33,120.38,11333.0,112.6842,112.6936,112.6468,112.6936,11333.0
2017-03-27 14:25:00,120.38,120.41,120.34,120.41,8364.0,112.6936,112.7217,112.6562,112.7217,8364.0
2017-03-27 14:30:00,120.41,120.45,120.39,120.43,12881.0,112.7217,112.7591,112.703,112.7404,12881.0
2017-03-27 14:35:00,120.43,120.43,120.38,120.39,6938.0,112.7404,112.7404,112.6936,112.703,6938.0
2017-03-27 14:40:00,120.38,120.42,120.36,120.41,10210.0,112.6936,112.731,112.6749,112.7217,10210.0
2017-03-27 14:45:00,120.4,120.52,120.38,120.49,17586.0,112.7123,112.8247,112.6936,112.7966,17586.0
2017-03-27 14:50:00,120.49,120.5,120.45,120.45,42778.0,112.7966,112.8059,112.7591,112.7591,42778.0
2017-03-27 14:55:00,120.47,120.58,120.45,120.58,15074.0,112.7779,112.8808,112.7591,112.8808,15074.0
2017-03-27 15:00:00,120.58,120.62,120.54,120.62,7447.0,112.8808,112.9183,112.8434,112.9183,7447.0
2017-03-27 15:05:00,120.61,120.61,120.56,120.59,12184.0,112.9089,112.9089,112.8621,112.8902,12184.0
2017-03-27 15:10:00,120.6,120.63,120.58,120.63,17143.0,112.8996,112.9276,112.8808,112.9276,17143.0
2017-03-27 15:15:00,120.63,120.64,120.6,120.64,1733.0,112.9276,112.937,112.8996,112.937,1733.0
2017-03-27 15:20:00,120.62,120.62,120.57,120.57,7172.0,112.9183,112.9183,112.8715,112.8715,7172.0
2017-03-27 15:25:00,120.57,120.63,120.55,120.55,4722.0,112.8715,112.9276,112.8527,112.8527,4722.0
2017-03-27 15:30:00,120.55,120.61,120.51,120.61,7235.0,112.8527,112.9089,112.8153,112.9089,7235.0
2017-03-27 15:35:00,120.61,120.64,120.58,120.64,5859.0,112.9089,112.937,112.8808,112.937,5859.0
2017-03-27 15:40:00,120.65,120.7,120.63,120.66,8209.0,112.9464,112.9932,112.9276,112.9557,8209.0
2017-03-27 15:45:00,120.65,120.68,120.6,120.6,5813.0,112.9464,112.9744,112.8996,112.8996,5813.0
2017-03-27 15:50:00,120.61,120.63,120.56,120.58,4848.0,112.9089,112.9276,112.8621,112.8808,4848.0
2017-03-27 15:55:00,120.58,120.58,120.48,120.53,17639.0,112.8808,112.8808,112.7872,112.834,17639.0
2017-03-28 09:30:00,120.46,120.6,120.46,120.6,17484.0,112.7685,112.8996,112.7685,112.8996,17484.0
2017-03-28 09:35:00,120.58,120.67,120.58,120.64,1250.0,112.8808,112.9651,112.8808,112.937,1250.0
2017-03-28 09:40:00,120.64,120.68,120.6,120.62,10257.0,112.937,112.9744,112.8996,112.9183,10257.0
2017-03-28 09:45:00,120.61,120.61,120.43,120.45,2356.0,112.9089,112.9089,112.7404,112.7591,2356.0
2017-03-28 09:50:00,120.47,120.47,120.32,120.37,5232.0,112.7779,112.7779,112.6374,112.6842,5232.0
2017-03-28 09:55:00,120.38,120.45,120.35,120.38,3381.0,112.6936,112.7591,112.6655,112.6936,3381.0
2017-03-28 10:00:00,120.4,120.68,120.4,120.68,10514.0,112.7123,112.9744,112.7123,112.9744,10514.0
2017-03-28 10:05:00,120.64,120.69,120.62,120.65,209164.0,112.937,112.9838,112.9183,112.9464,209164.0
2017-03-28 10:10:00,120.64,120.68,120.56,120.56,7023.0,112.937,112.9744,112.8621,112.8621,7023.0
2017-03-28 10:15:00,120.56,120.58,120.53,120.55,5907.0,112.8621,112.8808,112.834,112.8527,5907.0
2017-03-28 10:20:00,120.56,120.56,120.4,120.44,9832.0,112.8621,112.8621,112.7123,112.7498,9832.0
2017-03-28 10:25:00,120.43,120.49,120.39,120.46,5624.0,112.7404,112.7966,112.703,112.7685,5624.0
2017-03-28 10:30:00,120.48,120.52,120.45,120.47,1854.0,112.7872,112.8247,112.7591,112.7779,1854.0
2017-03-28 10:35:00,120.47,120.48,120.41,120.45,1907.0,112.7779,112.7872,112.7217,112.7591,1907.0
2017-03-28 10:40:00,120.46,120.6,120.46,120.56,3289.0,112.7685,112.8996,112.7685,112.8621,3289.0
2017-03-28 10:45:00,120.57,120.58,120.54,120.58,1535.0,112.8715,112.8808,112.8434,112.8808,1535.0
2017-03-28 10:50:00,120.54,120.55,120.51,120.55,1477.0,112.8434,112.8527,112.8153,112.8527,1477.0
2017-03-28 10:55:00,120.58,120.59,120.5,120.58,6299.0,112.8808,112.8902,112.8059,112.8808,6299.0
2017-03-28 11:00:00,120.64,120.69,120.61,120.67,10954.0,112.937,112.9838,112.9089,112.9651,10954.0
2017-03-28 11:05:00,120.67,120.85,120.67,120.85,4945.0,112.9651,113.1336,112.9651,113.1336,4945.0
2017-03-28 11:10:00,120.84,120.89,120.83,120.84,8785.0,113.1242,113.171,113.1149,113.1242,8785.0
2017-03-28 11:15:00,120.88,120.91,120.86,120.86,2692.0,113.1617,113.1898,113.143,113.143,2692.0
2017-03-28 11:20:00,120.83,120.84,120.81,120.83,3779.0,113.1149,113.1242,113.0961,113.1149,3779.0
2017-03-28 11:25:00,120.83,120.84,120.81,120.84,6717.0,113.1149,113.1242,113.0961,113.1242,6717.0
2017-03-28 11:30:00,120.83,120.88,120.82,120.86,1176.0,113.1149,113.1617,113.1055,113.143,1176.0
2017-03-28 11:35:00,120.86,120.86,120.82,120.86,1221.0,113.143,113.143,113.1055,113.143,1221.0
2017-03-28 11:40:00,120.85,120.9,120.85,120.87,3093.0,113.1336,113.1804,113.1336,113.1523,3093.0
2017-03-28 11:45:00,120.88,121.02,120.87,121.02,8920.0,113.1617,113.2927,113.1523,113.2927,8920.0
2017-03-28 11:50:00,121.01,121.09,121.01,121.06,3755.0,113.2834,113.3583,113.2834,113.3302,3755.0
2017-03-28 11:55:00,121.07,121.09,121.03,121.05,2252.0,113.3395,113.3583,113.3021,113.3208,2252.0
2017-03-28 12:00:00,121.02,121.1,121.01,121.09,1715.0,113.2927,113.3676,113.2834,113.3583,1715.0
2017-03-28 12:05:00,121.1,121.1,121.05,121.05,7544.0,113.3676,113.3676,113.3208,113.3208,7544.0
2017-03-28 12:10:00,121.06,121.09,121.04,121.08,7332.0,113.3302,113.3583,113.3115,113.3489,7332.0
2017-03-28 12:15:00,121.11,121.11,121.0,121.02,7176.0,113.377,113.377,113.274,113.2927,7176.0
2017-03-28 12:20:00,121.02,121.03,120.99,120.99,3337.0,113.2927,113.3021,113.2647,113.2647,3337.0
2017-03-28 12:25:00,121.01,121.02,120.98,121.0,7489.0,113.2834,113.2927,113.2553,113.274,7489.0
2017-03-28 12:30:00,121.0,121.02,120.98,120.98,5215.0,113.274,113.2927,113.2553,113.2553,5215.0
2017-03-28 12:35:00,120.98,121.03,120.97,121.03,3060.0,113.2553,113.3021,113.2459,113.3021,3060.0
2017-03-28 12:40:00,121.01,121.02,120.95,120.96,4210.0,113.2834,113.2927,113.2272,113.2366,4210.0
2017-03-28 12:45:00,120.97,120.97,120.95,120.95,2080.0,113.2459,113.2459,113.2272,113.2272,2080.0
2017-03-28 12:50:00,120.94,120.98,120.94,120.98,8574.0,113.2178,113.2553,113.2178,113.2553,8574.0
2017-03-28 12:55:00,121.0,121.06,121.0,121.06,2117.0,113.274,113.3302,113.274,113.3302,2117.0
2017-03-28 13:00:00,121.07,121.09,121.05,121.06,6969.0,113.3395,113.3583,113.3208,113.3302,6969.0
2017-03-28 13:05:00,121.09,121.1,121.05,121.09,2634.0,113.3583,113.3676,113.3208,113.3583,2634.0
2017-03-28 13:10:00,121.12,121.14,121.09,121.12,4660.0,113.3864,113.4051,113.3583,113.3864,4660.0
2017-03-28 13:15:00,121.14,121.17,121.13,121.16,4731.0,113.4051,113.4332,113.3957,113.4238,4731.0
2017-03-28 13:20:00,121.17,121.18,121.14,121.14,2261.0,113.4332,113.4425,113.4051,113.4051,2261.0
2017-03-28 13:25:00,121.14,121.19,121.14,121.17,3640.0,113.4051,113.4519,113.4051,113.4332,3640.0
2017-03-28 13:30:00,121.18,121.18,121.12,121.13,1365.0,113.4425,113.4425,113.3864,113.3957,1365.0
2017-03-28 13:35:00,121.14,121.16,121.12,121.14,1771.0,113.4051,113.4238,113.3864,113.4051,1771.0
2017-03-28 13:40:00,121.15,121.25,121.15,121.24,9062.0,113.4144,113.508,113.4144,113.4987,9062.0
2017-03-28 13:45:00,121.24,121.25,121.22,121.23,3958.0,113.4987,113.508,113.48,113.4893,3958.0
2017-03-28 13:50:00,121.25,121.26,121.24,121.26,3023.0,113.508,113.5174,113.4987,113.5174,3023.0
2017-03-28 13:55:00,121.25,121.35,121.25,121.35,4750.0,113.508,113.6017,113.508,113.6017,4750.0
2017-03-28 14:00:00,121.37,121.37,121.31,121.34,4624.0,113.6204,113.6204,113.5642,113.5923,4624.0
2017-03-28 14:05:00,121.35,121.35,121.32,121.34,4406.0,113.6017,113.6017,113.5736,113.5923,4406.0
2017-03-28 14:10:00,121.37,121.47,121.37,121.45,26912.0,113.6204,113.714,113.6204,113.6953,26912.0
2017-03-28 14:15:00,121.46,121.46,121.42,121.44,5829.0,113.7046,113.7046,113.6672,113.6859,5829.0
2017-03-28 14:20:00,121.45,121.5,121.44,121.49,9062.0,113.6953,113.7421,113.6859,113.7327,9062.0
2017-03-28 14:25:00,121.5,121.53,121.46,121.48,13331.0,113.7421,113.7702,113.7046,113.7234,13331.0
2017-03-28 14:30:00,121.45,121.45,121.4,121.44,8800.0,113.6953,113.6953,113.6485,113.6859,8800.0
2017-03-28 14:35:00,121.43,121.47,121.38,121.46,4471.0,113.6766,113.714,113.6297,113.7046,4471.0
2017-03-28 14:40:00,121.47,121.48,121.43,121.48,7777.0,113.714,113.7234,113.6766,113.7234,7777.0
2017-03-28 14:45:00,121.47,121.53,121.44,121.46,20194.0,113.714,113.7702,113.6859,113.7046,20194.0
2017-03-28 14:50:00,121.46,121.49,121.41,121.45,8198.0,113.7046,113.7327,113.6578,113.6953,8198.0
2017-03-28 14:55:00,121.44,121.44,121.39,121.4,6641.0,113.6859,113.6859,113.6391,113.6485,6641.0
2017-03-28 15:00:00,121.4,121.44,121.38,121.42,6946.0,113.6485,113.6859,113.6297,113.6672,6946.0
2017-03-28 15:05:00,121.44,121.47,121.4,121.41,6528.0,113.6859,113.714,113.6485,113.6578,6528.0
2017-03-28 15:10:00,121.39,121.45,121.39,121.42,9387.0,113.6391,113.6953,113.6391,113.6672,9387.0
2017-03-28 15:15:00,121.41,121.42,121.34,121.35,11981.0,113.6578,113.6672,113.5923,113.6017,11981.0
2017-03-28 15:20:00,121.32,121.38,121.32,121.35,2332.0,113.5736,113.6297,113.5736,113.6017,2332.0
2017-03-28 15:25:00,121.36,121.42,121.35,121.41,4111.0,113.611,113.6672,113.6017,113.6578,4111.0
2017-03-28 15:30:00,121.41,121.42,121.36,121.41,5235.0,113.6578,113.6672,113.611,113.6578,5235.0
2017-03-28 15:35:00,121.39,121.42,121.36,121.4,3911.0,113.6391,113.6672,113.611,113.6485,3911.0
2017-03-28 15:40:00,121.39,121.45,121.38,121.39,6052.0,113.6391,113.6953,113.6297,113.6391,6052.0
2017-03-28 15:45:00,121.38,121.38,121.33,121.34,5368.0,113.6297,113.6297,113.5829,113.5923,5368.0
2017-03-28 15:50:00,121.32,121.34,121.3,121.32,11430.0,113.5736,113.5923,113.5549,113.5736,11430.0
2017-03-28 15:55:00,121.32,121.4,121.26,121.26,23688.0,113.5736,113.6485,113.5174,113.5174,23688.0
2017-03-29 09:30:00,121.21,121.25,121.11,121.15,19387.0,113.4706,113.508,113.377,113.4144,19387.0
2017-03-29 09:35:00,121.12,121.2,121.12,121.2,1905.0,113.3864,113.4612,113.3864,113.4612,1905.0
2017-03-29 09:40:00,121.25,121.29,121.23,121.25,18719.0,113.508,113.5455,113.4893,113.508,18719.0
2017-03-29 09:45:00,121.24,121.26,121.14,121.16,4189.0,113.4987,113.5174,113.4051,113.4238,4189.0
2017-03-29 09:50:00,121.18,121.32,121.16,121.32,4939.0,113.4425,113.5736,113.4238,113.5736,4939.0
2017-03-29 09:55:00,121.33,121.4,121.33,121.4,3002.0,113.5829,113.6485,113.5829,113.6485,3002.0
2017-03-29 10:00:00,121.45,121.46,121.38,121.39,5240.0,113.6953,113.7046,113.6297,113.6391,5240.0
2017-03-29 10:05:00,121.37,121.4,121.36,121.37,7123.0,113.6204,113.6485,113.611,113.6204,7123.0
2017-03-29 10:10:00,121.35,121.45,121.34,121.44,2506.0,113.6017,113.6953,113.5923,113.6859,2506.0
2017-03-29 10:15:00,121.42,121.44,121.36,121.43,3605.0,113.6672,113.6859,113.611,113.6766,3605.0
2017-03-29 10:20:00,121.44,121.46,121.43,121.44,2781.0,113.6859,113.7046,113.6766,113.6859,2781.0
2017-03-29 10:25:00,121.42,121.44,121.41,121.44,1985.0,113.6672,113.6859,113.6578,113.6859,1985.0
2017-03-29 10:30:00,121.48,121.59,121.47,121.53,6269.0,113.7234,113.8263,113.714,113.7702,6269.0
2017-03-29 10:35:00,121.55,121.59,121.54,121.56,4735.0,113.7889,113.8263,113.7795,113.7983,4735.0
2017-03-29 10:40:00,121.57,121.57,121.51,121.52,3354.0,113.8076,113.8076,113.7514,113.7608,3354.0
2017-03-29 10:45:00,121.54,121.61,121.54,121.54,3284.0,113.7795,113.8451,113.7795,113.7795,3284.0
2017-03-29 10:50:00,121.55,121.59,121.54,121.54,4124.0,113.7889,113.8263,113.7795,113.7795,4124.0
2017-03-29 10:55:00,121.54,121.54,121.5,121.53,5280.0,113.7795,113.7795,113.7421,113.7702,5280.0
2017-03-29 11:00:00,121.53,121.56,121.42,121.44,7592.0,113.7702,113.7983,113.6672,113.6859,7592.0
2017-03-29 11:05:00,121.45,121.48,121.44,121.47,1692.0,113.6953,113.7234,113.6859,113.714,1692.0
2017-03-29 11:10:00,121.49,121.52,121.47,121.49,4125.0,113.7327,113.7608,113.714,113.7327,4125.0
2017-03-29 11:15:00,121.51,121.51,121.45,121.46,8567.0,113.7514,113.7514,113.6953,113.7046,8567.0
2017-03-29 11:20:00,121.49,121.51,121.44,121.46,3425.0,113.7327,113.7514,113.6859,113.7046,3425.0
2017-03-29 11:25:00,121.46,121.47,121.42,121.43,5428.0,113.7046,113.714,113.6672,113.6766,5428.0
2017-03-29 11:30:00,121.45,121.46,121.42,121.44,3890.0,113.6953,113.7046,113.6672,113.6859,3890.0
2017-03-29 11:35:00,121.44,121.45,121.31,121.31,11349.0,113.6859,113.6953,113.5642,113.5642,11349.0
2017-03-29 11:40:00,121.27,121.35,121.27,121.35,6201.0,113.5268,113.6017,113.5268,113.6017,6201.0
2017-03-29 11:45:00,121.37,121.37,121.34,121.37,3124.0,113.6204,113.6204,113.5923,113.6204,3124.0
2017-03-29 11:50:00,121.37,121.37,121.32,121.36,4476.0,113.6204,113.6204,113.5736,113.611,4476.0
2017-03-29 11:55:00,121.36,121.42,121.35,121.42,3348.0,113.611,113.6672,113.6017,113.6672,3348.0
2017-03-29 12:00:00,121.43,121.45,121.39,121.41,2862.0,113.6766,113.6953,113.6391,113.6578,2862.0
2017-03-29 12:05:00,121.4,121.47,121.4,121.44,7238.0,113.6485,113.714,113.6485,113.6859,7238.0
2017-03-29 12:10:00,121.46,121.49,121.43,121.48,1754.0,113.7046,113.7327,113.6766,113.7234,1754.0
2017-03-29 12:15:00,121.48,121.54,121.46,121.53,3447.0,113.7234,113.7795,113.7046,113.7702,3447.0
2017-03-29 12:20:00,121.51,121.55,121.51,121.54,2817.0,113.7514,113.7889,113.7514,113.7795,2817.0
2017-03-29 12:25:00,121.55,121.55,121.5,121.53,1394.0,113.7889,113.7889,113.7421,113.7702,1394.0
2017-03-29 12:30:00,121.53,121.53,121.5,121.51,1070.0,113.7702,113.7702,113.7421,113.7514,1070.0
2017-03-29 12:35:00,121.53,121.53,121.49,121.49,1126.0,113.7702,113.7702,113.7327,113.7327,1126.0
2017-03-29 12:40:00,121.46,121.51,121.44,121.5,3898.0,113.7046,113.7514,113.6859,113.7421,3898.0
2017-03-29 12:45:00,121.51,121.51,121.43,121.47,6346.0,113.7514,113.7514,113.6766,113.714,6346.0
2017-03-29 12:50:00,121.45,121.48,121.45,121.47,4056.0,113.6953,113.7234,113.6953,113.714,4056.0
2017-03-29 12:55:00,121.45,121.45,121.39,121.41,1134.0,113.6953,113.6953,113.6391,113.6578,1134.0
2017-03-29 13:00:00,121.45,121.49,121.42,121.45,5723.0,113.6953,113.7327,113.6672,113.6953,5723.0
2017-03-29 13:05:00,121.47,121.48,121.46,121.46,1825.0,113.714,113.7234,113.7046,113.7046,1825.0
2017-03-29 13:10:00,121.46,121.53,121.45,121.5,5188.0,113.7046,113.7702,113.6953,113.7421,5188.0
2017-03-29 13:15:00,121.49,121.53,121.48,121.5,7691.0,113.7327,113.7702,113.7234,113.7421,7691.0
2017-03-29 13:20:00,121.5,121.55,121.5,121.54,3635.0,113.7421,113.7889,113.7421,113.7795,3635.0
2017-03-29 13:25:00,121.54,121.55,121.51,121.54,3863.0,113.7795,113.7889,113.7514,113.7795,3863.0
2017-03-29 13:30:00,121.54,121.55,121.52,121.54,3185.0,113.7795,113.7889,113.7608,113.7795,3185.0
2017-03-29 13:35:00,121.53,121.57,121.53,121.56,4943.0,113.7702,113.8076,113.7702,113.7983,4943.0
2017-03-29 13:40:00,121.55,121.59,121.53,121.58,5292.0,113.7889,113.8263,113.7702,113.817,5292.0
2017-03-29 13:45:00,121.59,121.6,121.57,121.59,10583.0,113.8263,113.8357,113.8076,113.8263,10583.0
2017-03-29 13:50:00,121.58,121.59,121.56,121.59,4776.0,113.817,113.8263,113.7983,113.8263,4776.0
2017-03-29 13:55:00,121.59,121.62,121.58,121.6,18358.0,113.8263,113.8544,113.817,113.8357,18358.0
2017-03-29 14:00:00,121.6,121.6,121.53,121.6,15358.0,113.8357,113.8357,113.7702,113.8357,15358.0
2017-03-29 14:05:00,121.59,121.6,121.55,121.56,6632.0,113.8263,113.8357,113.7889,113.7983,6632.0
2017-03-29 14:10:00,121.55,121.58,121.54,121.58,10385.0,113.7889,113.817,113.7795,113.817,10385.0
2017-03-29 14:15:00,121.59,121.62,121.58,121.6,15521.0,113.8263,113.8544,113.817,113.8357,15521.0
2017-03-29 14:20:00,121.61,121.69,121.6,121.67,8149.0,113.8451,113.92,113.8357,113.9012,8149.0
2017-03-29 14:25:00,121.66,121.71,121.64,121.7,18948.0,113.8919,113.9387,113.8731,113.9293,18948.0
2017-03-29 14:30:00,121.69,121.7,121.64,121.68,5083.0,113.92,113.9293,113.8731,113.9106,5083.0
2017-03-29 14:35:00,121.66,121.69,121.63,121.66,3908.0,113.8919,113.92,113.8638,113.8919,3908.0
2017-03-29 14:40:00,121.66,121.69,121.65,121.68,6755.0,113.8919,113.92,113.8825,113.9106,6755.0
2017-03-29 14:45:00,121.68,121.71,121.66,121.67,9442.0,113.9106,113.9387,113.8919,113.9012,9442.0
2017-03-29 14:50:00,121.67,121.69,121.66,121.68,5165.0,113.9012,113.92,113.8919,113.9106,5165.0
2017-03-29 14:55:00,121.69,121.73,121.68,121.7,7869.0,113.92,113.9574,113.9106,113.9293,7869.0
2017-03-29 15:00:00,121.7,121.71,121.67,121.71,15080.0,113.9293,113.9387,113.9012,113.9387,15080.0
2017-03-29 15:05:00,121.71,121.77,121.7,121.77,8111.0,113.9387,113.9948,113.9293,113.9948,8111.0
2017-03-29 15:10:00,121.75,121.75,121.66,121.66,8927.0,113.9761,113.9761,113.8919,113.8919,8927.0
2017-03-29 15:15:00,121.69,121.69,121.66,121.66,12068.0,113.92,113.92,113.8919,113.8919,12068.0
2017-03-29 15:20:00,121.7,121.76,121.69,121.73,3412.0,113.9293,113.9855,113.92,113.9574,3412.0
2017-03-29 15:25:00,121.71,121.76,121.7,121.73,2633.0,113.9387,113.9855,113.9293,113.9574,2633.0
2017-03-29 15:30:00,121.74,121.77,121.72,121.73,7092.0,113.9668,113.9948,113.948,113.9574,7092.0
2017-03-29 15:35:00,121.73,121.75,121.72,121.73,7843.0,113.9574,113.9761,113.948,113.9574,7843.0
2017-03-29 15:40:00,121.73,121.75,121.67,121.68,9565.0,113.9574,113.9761,113.9012,113.9106,9565.0
2017-03-29 15:45:00,121.67,121.69,121.66,121.67,3988.0,113.9012,113.92,113.8919,113.9012,3988.0
2017-03-29 15:50:00,121.67,121.71,121.64,121.64,20605.0,113.9012,113.9387,113.8731,113.8731,20605.0
2017-03-29 15:55:00,121.64,121.68,121.62,121.67,18860.0,113.8731,113.9106,113.8544,113.9012,18860.0
2017-03-30 09:30:00,121.58,121.68,121.56,121.56,44823.0,113.817,113.9106,113.7983,113.7983,44823.0
2017-03-30 09:35:00,121.56,121.61,121.46,121.56,13814.0,113.7983,113.8451,113.7046,113.7983,13814.0
2017-03-30 09:40:00,121.55,121.6,121.55,121.6,3067.0,113.7889,113.8357,113.7889,113.8357,3067.0
2017-03-30 09:45:00,121.57,121.62,121.55,121.61,7733.0,113.8076,113.8544,113.7889,113.8451,7733.0
2017-03-30 09:50:00,121.59,121.63,121.55,121.57,11300.0,113.8263,113.8638,113.7889,113.8076,11300.0
2017-03-30 09:55:00,121.57,121.67,121.57,121.62,6490.0,113.8076,113.9012,113.8076,113.8544,6490.0
2017-03-30 10:00:00,121.64,121.76,121.63,121.75,9804.0,113.8731,113.9855,113.8638,113.9761,9804.0
2017-03-30 10:05:00,121.76,121.76,121.66,121.68,2762.0,113.9855,113.9855,113.8919,113.9106,2762.0
2017-03-30 10:10:00,121.69,121.74,121.67,121.73,2062.0,113.92,113.9668,113.9012,113.9574,2062.0
2017-03-30 10:15:00,121.73,121.74,121.72,121.72,3531.0,113.9574,113.9668,113.948,113.948,3531.0
2017-03-30 10:20:00,121.71,121.71,121.65,121.65,9726.0,113.9387,113.9387,113.8825,113.8825,9726.0
2017-03-30 10:25:00,121.64,121.67,121.61,121.66,10356.0,113.8731,113.9012,113.8451,113.8919,10356.0
2017-03-30 10:30:00,121.65,121.7,121.63,121.7,1747.0,113.8825,113.9293,113.8638,113.9293,1747.0
2017-03-30 10:35:00,121.7,121.81,121.7,121.77,7985.0,113.9293,114.0323,113.9293,113.9948,7985.0
2017-03-30 10:40:00,121.79,121.81,121.78,121.78,7373.0,114.0136,114.0323,114.0042,114.0042,7373.0
2017-03-30 10:45:00,121.78,121.84,121.78,121.81,3501.0,114.0042,114.0604,114.0042,114.0323,3501.0
2017-03-30 10:50:00,121.8,121.83,121.76,121.82,4790.0,114.0229,114.051,113.9855,114.0417,4790.0
2017-03-30 10:55:00,121.84,121.89,121.79,121.86,5270.0,114.0604,114.1072,114.0136,114.0791,5270.0
2017-03-30 11:00:00,121.88,121.91,121.86,121.86,4309.0,114.0978,114.1259,114.0791,114.0791,4309.0
2017-03-30 11:05:00,121.91,121.91,121.86,121.89,3756.0,114.1259,114.1259,114.0791,114.1072,3756.0
2017-03-30 11:10:00,121.87,121.87,121.83,121.84,9522.0,114.0885,114.0885,114.051,114.0604,9522.0
2017-03-30 11:15:00,121.85,121.87,121.82,121.86,5552.0,114.0697,114.0885,114.0417,114.0791,5552.0
2017-03-30 11:20:00,121.86,121.86,121.79,121.81,2368.0,114.0791,114.0791,114.0136,114.0323,2368.0
2017-03-30 11:25:00,121.82,121.83,121.79,121.82,6810.0,114.0417,114.051,114.0136,114.0417,6810.0
2017-03-30 11:30:00,121.81,121.86,121.81,121.82,5074.0,114.0323,114.0791,114.0323,114.0417,5074.0
2017-03-30 11:35:00,121.79,121.82,121.77,121.78,2653.0,114.0136,114.0417,113.9948,114.0042,2653.0
2017-03-30 11:40:00,121.78,121.8,121.71,121.72,4900.0,114.0042,114.0229,113.9387,113.948,4900.0
2017-03-30 11:45:00,121.72,121.76,121.72,121.73,2327.0,113.948,113.9855,113.948,113.9574,2327.0
2017-03-30 11:50:00,121.74,121.75,121.69,121.71,5887.0,113.9668,113.9761,113.92,113.9387,5887.0
2017-03-30 11:55:00,121.72,121.72,121.64,121.64,9923.0,113.948,113.948,113.8731,113.8731,9923.0
2017-03-30 12:00:00,121.63,121.68,121.62,121.64,11214.0,113.8638,113.9106,113.8544,113.8731,11214.0
2017-03-30 12:05:00,121.64,121.68,121.63,121.68,2690.0,113.8731,113.9106,113.8638,113.9106,2690.0
2017-03-30 12:10:00,121.69,121.69,121.65,121.65,810.0,113.92,113.92,113.8825,113.8825,810.0
2017-03-30 12:15:00,121.66,121.72,121.66,121.71,1407.0,113.8919,113.948,113.8919,113.9387,1407.0
2017-03-30 12:20:00,121.73,121.73,121.66,121.66,6190.0,113.9574,113.9574,113.8919,113.8919,6190.0
2017-03-30 12:25:00,121.66,121.74,121.66,121.74,1107.0,113.8919,113.9668,113.8919,113.9668,1107.0
2017-03-30 12:30:00,121.72,121.73,121.7,121.71,4304.0,113.948,113.9574,113.9293,113.9387,4304.0
2017-03-30 12:35:00,121.71,121.72,121.55,121.56,3833.0,113.9387,113.948,113.7889,113.7983,3833.0
2017-03-30 12:40:00,121.55,121.6,121.54,121.58,3710.0,113.7889,113.8357,113.7795,113.817,3710.0
2017-03-30 12:45:00,121.61,121.61,121.58,121.6,857.0,113.8451,113.8451,113.817,113.8357,857.0
2017-03-30 12:50:00,121.58,121.62,121.54,121.58,1468.0,113.817,113.8544,113.7795,113.817,1468.0
2017-03-30 12:55:00,121.59,121.61,121.58,121.61,12931.0,113.8263,113.8451,113.817,113.8451,12931.0
2017-03-30 13:00:00,121.59,121.63,121.59,121.61,2327.0,113.8263,113.8638,113.8263,113.8451,2327.0
2017-03-30 13:05:00,121.6,121.65,121.6,121.65,3260.0,113.8357,113.8825,113.8357,113.8825,3260.0
2017-03-30 13:10:00,121.68,121.68,121.66,121.67,791.0,113.9106,113.9106,113.8919,113.9012,791.0
2017-03-30 13:15:00,121.67,121.7,121.67,121.69,2197.0,113.9012,113.9293,113.9012,113.92,2197.0
2017-03-30 13:20:00,121.69,121.73,121.68,121.73,3575.0,113.92,113.9574,113.9106,113.9574,3575.0
2017-03-30 13:25:00,121.73,121.75,121.7,121.71,2212.0,113.9574,113.9761,113.9293,113.9387,2212.0
2017-03-30 13:30:00,121.72,121.72,121.69,121.71,2495.0,113.948,113.948,113.92,113.9387,2495.0
2017-03-30 13:35:00,121.74,121.76,121.72,121.76,2854.0,113.9668,113.9855,113.948,113.9855,2854.0
2017-03-30 13:40:00,121.77,121.77,121.73,121.74,6603.0,113.9948,113.9948,113.9574,113.9668,6603.0
2017-03-30 13:45:00,121.76,121.79,121.75,121.77,1622.0,113.9855,114.0136,113.9761,113.9948,1622.0
2017-03-30 13:50:00,121.76,121.77,121.73,121.73,13049.0,113.9855,113.9948,113.9574,113.9574,13049.0
2017-03-30 13:55:00,121.75,121.75,121.69,121.71,3698.0,113.9761,113.9761,113.92,113.9387,3698.0
2017-03-30 14:00:00,121.72,121.73,121.7,121.73,6538.0,113.948,113.9574,113.9293,113.9574,6538.0
2017-03-30 14:05:00,121.69,121.73,121.69,121.72,9837.0,113.92,113.9574,113.92,113.948,9837.0
2017-03-30 14:10:00,121.73,121.75,121.71,121.75,4471.0,113.9574,113.9761,113.9387,113.9761,4471.0
2017-03-30 14:15:00,121.75,121.79,121.74,121.77,3874.0,113.9761,114.0136,113.9668,113.9948,3874.0
2017-03-30 14:20:00,121.77,121.8,121.75,121.76,11013.0,113.9948,114.0229,113.9761,113.9855,11013.0
2017-03-30 14:25:00,121.76,121.8,121.75,121.77,16761.0,113.9855,114.0229,113.9761,113.9948,16761.0
2017-03-30 14:30:00,121.77,121.81,121.76,121.79,3624.0,113.9948,114.0323,113.9855,114.0136,3624.0
2017-03-30 14:35:00,121.81,121.81,121.76,121.76,19350.0,114.0323,114.0323,113.9855,113.9855,19350.0
2017-03-30 14:40:00,121.76,121.76,121.71,121.72,1640.0,113.9855,113.9855,113.9387,113.948,1640.0
2017-03-30 14:45:00,121.72,121.72,121.7,121.72,4425.0,113.948,113.948,113.9293,113.948,4425.0
2017-03-30 14:50:00,121.72,121.74,121.64,121.64,10200.0,113.948,113.9668,113.8731,113.8731,10200.0
2017-03-30 14:55:00,121.64,121.7,121.62,121.69,22733.0,113.8731,113.9293,113.8544,113.92,22733.0
2017-03-30 15:00:00,121.68,121.71,121.67,121.69,12387.0,113.9106,113.9387,113.9012,113.92,12387.0
2017-03-30 15:05:00,121.71,121.73,121.69,121.71,3559.0,113.9387,113.9574,113.92,113.9387,3559.0
2017-03-30 15:10:00,121.72,121.72,121.68,121.71,2318.0,113.948,113.948,113.9106,113.9387,2318.0
2017-03-30 15:15:00,121.72,121.72,121.69,121.69,3139.0,113.948,113.948,113.92,113.92,3139.0
2017-03-30 15:20:00,121.71,121.77,121.7,121.73,5654.0,113.9387,113.9948,113.9293,113.9574,5654.0
2017-03-30 15:25:00,121.74,121.77,121.73,121.76,3434.0,113.9668,113.9948,113.9574,113.9855,3434.0
2017-03-30 15:30:00,121.75,121.78,121.74,121.76,6892.0,113.9761,114.0042,113.9668,113.9855,6892.0
2017-03-30 15:35:00,121.78,121.78,121.75,121.76,3594.0,114.0042,114.0042,113.9761,113.9855,3594.0
2017-03-30 15:40:00,121.76,121.77,121.72,121.73,6989.0,113.9855,113.9948,113.948,113.9574,6989.0
2017-03-30 15:45:00,121.74,121.75,121.71,121.72,10065.0,113.9668,113.9761,113.9387,113.948,10065.0
2017-03-30 15:50:00,121.71,121.72,121.66,121.71,17349.0,113.9387,113.948,113.8919,113.9387,17349.0
2017-03-30 15:55:00,121.7,121.77,121.69,121.71,18907.0,113.9293,113.9948,113.92,113.9387,18907.0
2017-03-31 09:30:00,121.6,121.68,121.5,121.54,25097.0,113.8357,113.9106,113.7421,113.7795,25097.0
2017-03-31 09:35:00,121.56,121.63,121.56,121.61,4321.0,113.7983,113.8638,113.7983,113.8451,4321.0
2017-03-31 09:40:00,121.62,121.64,121.6,121.62,2215.0,113.8544,113.8731,113.8357,113.8544,2215.0
2017-03-31 09:45:00,121.61,121.7,121.61,121.67,2099.0,113.8451,113.9293,113.8451,113.9012,2099.0
2017-03-31 09:50:00,121.66,121.74,121.65,121.73,3939.0,113.8919,113.9668,113.8825,113.9574,3939.0
2017-03-31 09:55:00,121.73,121.75,121.69,121.69,3577.0,113.9574,113.9761,113.92,113.92,3577.0
2017-03-31 10:00:00,121.69,121.79,121.69,121.79,25684.0,113.92,114.0136,113.92,114.0136,25684.0
2017-03-31 10:05:00,121.83,121.85,121.82,121.84,8709.0,114.051,114.0697,114.0417,114.0604,8709.0
2017-03-31 10:10:00,121.81,121.81,121.74,121.74,2526.0,114.0323,114.0323,113.9668,113.9668,2526.0
2017-03-31 10:15:00,121.76,121.78,121.76,121.77,698.0,113.9855,114.0042,113.9855,113.9948,698.0
2017-03-31 10:20:00,121.76,121.78,121.74,121.78,4375.0,113.9855,114.0042,113.9668,114.0042,4375.0
2017-03-31 10:25:00,121.78,121.78,121.68,121.69,2572.0,114.0042,114.0042,113.9106,113.92,2572.0
2017-03-31 10:30:00,121.7,121.77,121.7,121.77,5761.0,113.9293,113.9948,113.9293,113.9948,5761.0
2017-03-31 10:35:00,121.8,121.88,121.79,121.85,4868.0,114.0229,114.0978,114.0136,114.0697,4868.0
2017-03-31 10:40:00,121.85,121.87,121.84,121.85,2459.0,114.0697,114.0885,114.0604,114.0697,2459.0
2017-03-31 10:45:00,121.87,121.9,121.85,121.9,1892.0,114.0885,114.1165,114.0697,114.1165,1892.0
2017-03-31 10:50:00,121.84,121.87,121.83,121.86,2678.0,114.0604,114.0885,114.051,114.0791,2678.0
2017-03-31 10:55:00,121.86,121.87,121.83,121.83,1580.0,114.0791,114.0885,114.051,114.051,1580.0
2017-03-31 11:00:00,121.8,121.84,121.8,121.81,3474.0,114.0229,114.0604,114.0229,114.0323,3474.0
2017-03-31 11:05:00,121.82,121.84,121.79,121.84,4351.0,114.0417,114.0604,114.0136,114.0604,4351.0
2017-03-31 11:10:00,121.88,121.9,121.83,121.9,14866.0,114.0978,114.1165,114.051,114.1165,14866.0
2017-03-31 11:15:00,121.89,121.89,121.87,121.87,1000.0,114.1072,114.1072,114.0885,114.0885,1000.0
2017-03-31 11:20:00,121.85,121.86,121.83,121.86,2047.0,114.0697,114.0791,114.051,114.0791,2047.0
2017-03-31 11:25:00,121.84,121.88,121.84,121.87,1667.0,114.0604,114.0978,114.0604,114.0885,1667.0
2017-03-31 11:30:00,121.85,121.88,121.8,121.88,91633.0,114.0697,114.0978,114.0229,114.0978,91633.0
2017-03-31 11:35:00,121.87,121.88,121.82,121.82,4222.0,114.0885,114.0978,114.0417,114.0417,4222.0
2017-03-31 11:40:00,121.83,121.86,121.83,121.86,5957.0,114.051,114.0791,114.051,114.0791,5957.0
2017-03-31 11:45:00,121.86,121.86,121.83,121.85,8692.0,114.0791,114.0791,114.051,114.0697,8692.0
2017-03-31 11:50:00,121.85,121.86,121.79,121.8,2579.0,114.0697,114.0791,114.0136,114.0229,2579.0
2017-03-31 11:55:00,121.81,121.81,121.79,121.8,4900.0,114.0323,114.0323,114.0136,114.0229,4900.0
2017-03-31 12:00:00,121.81,121.83,121.8,121.83,1084.0,114.0323,114.051,114.0229,114.051,1084.0
2017-03-31 12:05:00,121.84,121.85,121.83,121.85,1701.0,114.0604,114.0697,114.051,114.0697,1701.0
2017-03-31 12:10:00,121.84,121.84,121.83,121.83,200.0,114.0604,114.0604,114.051,114.051,200.0
2017-03-31 12:15:00,121.86,121.89,121.85,121.89,1892.0,114.0791,114.1072,114.0697,114.1072,1892.0
2017-03-31 12:20:00,121.9,121.91,121.87,121.87,2758.0,114.1165,114.1259,114.0885,114.0885,2758.0
2017-03-31 12:25:00,121.89,121.9,121.88,121.88,1474.0,114.1072,114.1165,114.0978,114.0978,1474.0
2017-03-31 12:30:00,121.91,121.92,121.89,121.91,3563.0,114.1259,114.1353,114.1072,114.1259,3563.0
2017-03-31 12:35:00,121.92,121.92,121.87,121.87,2366.0,114.1353,114.1353,114.0885,114.0885,2366.0
2017-03-31 12:40:00,121.88,121.89,121.87,121.88,3953.0,114.0978,114.1072,114.0885,114.0978,3953.0
2017-03-31 12:45:00,121.87,121.87,121.85,121.85,1731.0,114.0885,114.0885,114.0697,114.0697,1731.0
2017-03-31 12:50:00,121.87,121.88,121.85,121.85,3547.0,114.0885,114.0978,114.0697,114.0697,3547.0
2017-03-31 12:55:00,121.84,121.86,121.82,121.85,2870.0,114.0604,114.0791,114.0417,114.0697,2870.0
2017-03-31 13:00:00,121.85,121.86,121.82,121.82,5249.0,114.0697,114.0791,114.0417,114.0417,5249.0
2017-03-31 13:05:00,121.83,121.86,121.82,121.85,3810.0,114.051,114.0791,114.0417,114.0697,3810.0
2017-03-31 13:10:00,121.86,121.88,121.86,121.87,3481.0,114.0791,114.0978,114.0791,114.0885,3481.0
2017-03-31 13:15:00,121.88,121.88,121.85,121.88,2263.0,114.0978,114.0978,114.0697,114.0978,2263.0
2017-03-31 13:20:00,121.88,121.92,121.88,121.89,3548.0,114.0978,114.1353,114.0978,114.1072,3548.0
2017-03-31 13:25:00,121.88,121.91,121.87,121.91,11998.0,114.0978,114.1259,114.0885,114.1259,11998.0
2017-03-31 13:30:00,121.94,121.96,121.89,121.9,4157.0,114.154,114.1727,114.1072,114.1165,4157.0
2017-03-31 13:35:00,121.92,121.93,121.9,121.9,6543.0,114.1353,114.1446,114.1165,114.1165,6543.0
2017-03-31 13:40:00,121.9,121.92,121.88,121.88,5095.0,114.1165,114.1353,114.0978,114.0978,5095.0
2017-03-31 13:45:00,121.87,121.9,121.87,121.89,4326.0,114.0885,114.1165,114.0885,114.1072,4326.0
2017-03-31 13:50:00,121.89,121.9,121.86,121.88,4679.0,114.1072,114.1165,114.0791,114.0978,4679.0
2017-03-31 13:55:00,121.88,121.88,121.8,121.8,1918.0,114.0978,114.0978,114.0229,114.0229,1918.0
2017-03-31 14:00:00,121.79,121.8,121.73,121.75,5163.0,114.0136,114.0229,113.9574,113.9761,5163.0
2017-03-31 14:05:00,121.76,121.79,121.74,121.78,5440.0,113.9855,114.0136,113.9668,114.0042,5440.0
2017-03-31 14:10:00,121.78,121.79,121.63,121.67,12387.0,114.0042,114.0136,113.8638,113.9012,12387.0
2017-03-31 14:15:00,121.69,121.69,121.65,121.69,8909.0,113.92,113.92,113.8825,113.92,8909.0
2017-03-31 14:20:00,121.67,121.74,121.67,121.73,3528.0,113.9012,113.9668,113.9012,113.9574,3528.0
2017-03-31 14:25:00,121.72,121.75,121.71,121.72,6486.0,113.948,113.9761,113.9387,113.948,6486.0
2017-03-31 14:30:00,121.69,121.75,121.68,121.75,4774.0,113.92,113.9761,113.9106,113.9761,4774.0
2017-03-31 14:35:00,121.75,121.8,121.75,121.75,13596.0,113.9761,114.0229,113.9761,113.9761,13596.0
2017-03-31 14:40:00,121.76,121.77,121.72,121.74,7449.0,113.9855,113.9948,113.948,113.9668,7449.0
2017-03-31 14:45:00,121.74,121.76,121.73,121.76,2658.0,113.9668,113.9855,113.9574,113.9855,2658.0
2017-03-31 14:50:00,121.77,121.77,121.72,121.72,14287.0,113.9948,113.9948,113.948,113.948,14287.0
2017-03-31 14:55:00,121.72,121.74,121.7,121.71,4336.0,113.948,113.9668,113.9293,113.9387,4336.0
2017-03-31 15:00:00,121.7,121.79,121.7,121.78,17296.0,113.9293,114.0136,113.9293,114.0042,17296.0
2017-03-31 15:05:00,121.78,121.81,121.75,121.81,2742.0,114.0042,114.0323,113.9761,114.0323,2742.0
2017-03-31 15:10:00,121.81,121.83,121.79,121.82,4775.0,114.0323,114.051,114.0136,114.0417,4775.0
2017-03-31 15:15:00,121.83,121.85,121.8,121.82,12634.0,114.051,114.0697,114.0229,114.0417,12634.0
2017-03-31 15:20:00,121.82,121.84,121.81,121.83,5905.0,114.0417,114.0604,114.0323,114.051,5905.0
2017-03-31 15:25:00,121.85,121.86,121.83,121.83,3400.0,114.0697,114.0791,114.051,114.051,3400.0
2017-03-31 15:30:00,121.83,121.97,121.83,121.95,8447.0,114.051,114.1821,114.051,114.1634,8447.0
2017-03-31 15:35:00,121.95,121.97,121.89,121.91,8597.0,114.1634,114.1821,114.1072,114.1259,8597.0
2017-03-31 15:40:00,121.92,121.95,121.88,121.89,6452.0,114.1353,114.1634,114.0978,114.1072,6452.0
2017-03-31 15:45:00,121.89,121.92,121.77,121.81,16046.0,114.1072,114.1353,113.9948,114.0323,16046.0
2017-03-31 15:50:00,121.78,121.8,121.74,121.79,27315.0,114.0042,114.0229,113.9668,114.0136,27315.0
2017-03-31 15:55:00,121.8,121.83,121.64,121.65,50462.0,114.0229,114.051,113.8731,113.8825,50462.0
2017-04-03 09:30:00,121.76,121.88,121.74,121.81,28668.0,113.9855,114.0978,113.9668,114.0323,28668.0
2017-04-03 09:35:00,121.82,121.88,121.81,121.87,6914.0,114.0417,114.0978,114.0323,114.0885,6914.0
2017-04-03 09:40:00,121.84,121.92,121.82,121.88,7944.0,114.0604,114.1353,114.0417,114.0978,7944.0
2017-04-03 09:45:00,121.89,121.9,121.82,121.84,13128.0,114.1072,114.1165,114.0417,114.0604,13128.0
2017-04-03 09:50:00,121.83,121.85,121.8,121.81,7014.0,114.051,114.0697,114.0229,114.0323,7014.0
2017-04-03 09:55:00,121.81,121.82,121.76,121.8,3995.0,114.0323,114.0417,113.9855,114.0229,3995.0
2017-04-03 10:00:00,121.8,121.86,121.8,121.86,17110.0,114.0229,114.0791,114.0229,114.0791,17110.0
2017-04-03 10:05:00,121.84,121.85,121.64,121.66,10038.0,114.0604,114.0697,113.8731,113.8919,10038.0
2017-04-03 10:10:00,121.64,121.65,121.54,121.63,48812.0,113.8731,113.8825,113.7795,113.8638,48812.0
2017-04-03 10:15:00,121.61,121.69,121.61,121.65,9176.0,113.8451,113.92,113.8451,113.8825,9176.0
2017-04-03 10:20:00,121.66,121.7,121.64,121.68,5077.0,113.8919,113.9293,113.8731,113.9106,5077.0
2017-04-03 10:25:00,121.7,121.74,121.69,121.7,4890.0,113.9293,113.9668,113.92,113.9293,4890.0
2017-04-03 10:30:00,121.7,121.72,121.63,121.66,17899.0,113.9293,113.948,113.8638,113.8919,17899.0
2017-04-03 10:35:00,121.65,121.66,121.61,121.64,14051.0,113.8825,113.8919,113.8451,113.8731,14051.0
2017-04-03 10:40:00,121.64,121.66,121.57,121.61,8192.0,113.8731,113.8919,113.8076,113.8451,8192.0
2017-04-03 10:45:00,121.6,121.66,121.54,121.55,4159.0,113.8357,113.8919,113.7795,113.7889,4159.0
2017-04-03 10:50:00,121.53,121.54,121.36,121.38,9153.0,113.7702,113.7795,113.611,113.6297,9153.0
2017-04-03 10:55:00,121.39,121.39,121.27,121.28,6711.0,113.6391,113.6391,113.5268,113.5361,6711.0
2017-04-03 11:00:00,121.28,121.36,121.27,121.27,8270.0,113.5361,113.611,113.5268,113.5268,8270.0
2017-04-03 11:05:00,121.27,121.27,121.05,121.11,11649.0,113.5268,113.5268,113.3208,113.377,11649.0
2017-04-03 11:10:00,121.1,121.16,121.07,121.13,7327.0,113.3676,113.4238,113.3395,113.3957,7327.0
2017-04-03 11:15:00,121.12,121.22,121.12,121.15,7736.0,113.3864,113.48,113.3864,113.4144,7736.0
2017-04-03 11:20:00,121.13,121.23,121.08,121.23,12676.0,113.3957,113.4893,113.3489,113.4893,12676.0
2017-04-03 11:25:00,121.25,121.26,121.19,121.22,16451.0,113.508,113.5174,113.4519,113.48,16451.0
2017-04-03 11:30:00,121.23,121.27,121.18,121.2,14374.0,113.4893,113.5268,113.4425,113.4612,14374.0
2017-04-03 11:35:00,121.16,121.23,121.13,121.21,10976.0,113.4238,113.4893,113.3957,113.4706,10976.0
2017-04-03 11:40:00,121.19,121.24,121.18,121.2,16158.0,113.4519,113.4987,113.4425,113.4612,16158.0
2017-04-03 11:45:00,121.21,121.22,121.08,121.09,22296.0,113.4706,113.48,113.3489,113.3583,22296.0
2017-04-03 11:50:00,121.11,121.13,121.04,121.04,7317.0,113.377,113.3957,113.3115,113.3115,7317.0
2017-04-03 11:55:00,121.03,121.12,120.99,121.08,4129.0,113.3021,113.3864,113.2647,113.3489,4129.0
2017-04-03 12:00:00,121.05,121.06,120.86,120.92,8061.0,113.3208,113.3302,113.143,113.1991,8061.0
2017-04-03 12:05:00,120.92,120.97,120.9,120.96,5541.0,113.1991,113.2459,113.1804,113.2366,5541.0
2017-04-03 12:10:00,120.98,121.03,120.96,120.98,13753.0,113.2553,113.3021,113.2366,113.2553,13753.0
2017-04-03 12:15:00,121.01,121.11,120.97,121.08,8779.0,113.2834,113.377,113.2459,113.3489,8779.0
2017-04-03 12:20:00,121.06,121.13,121.05,121.13,4059.0,113.3302,113.3957,113.3208,113.3957,4059.0
2017-04-03 12:25:00,121.13,121.21,121.12,121.2,6035.0,113.3957,113.4706,113.3864,113.4612,6035.0
2017-04-03 12:30:00,121.19,121.23,121.16,121.19,6287.0,113.4519,113.4893,113.4238,113.4519,6287.0
2017-04-03 12:35:00,121.2,121.22,121.19,121.21,8221.0,113.4612,113.48,113.4519,113.4706,8221.0
2017-04-03 12:40:00,121.2,121.26,121.19,121.24,3689.0,113.4612,113.5174,113.4519,113.4987,3689.0
2017-04-03 12:45:00,121.24,121.24,121.18,121.23,4282.0,113.4987,113.4987,113.4425,113.4893,4282.0
2017-04-03 12:50:00,121.23,121.24,121.18,121.2,13963.0,113.4893,113.4987,113.4425,113.4612,13963.0
2017-04-03 12:55:00,121.22,121.29,121.21,121.29,2669.0,113.48,113.5455,113.4706,113.5455,2669.0
2017-04-03 13:00:00,121.29,121.32,121.26,121.28,2845.0,113.5455,113.5736,113.5174,113.5361,2845.0
2017-04-03 13:05:00,121.3,121.33,121.22,121.23,23917.0,113.5549,113.5829,113.48,113.4893,23917.0
2017-04-03 13:10:00,121.25,121.34,121.25,121.32,3977.0,113.508,113.5923,113.508,113.5736,3977.0
2017-04-03 13:15:00,121.31,121.35,121.31,121.31,2825.0,113.5642,113.6017,113.5642,113.5642,2825.0
2017-04-03 13:20:00,121.3,121.3,121.22,121.26,20228.0,113.5549,113.5549,113.48,113.5174,20228.0
2017-04-03 13:25:00,121.25,121.27,121.19,121.26,8011.0,113.508,113.5268,113.4519,113.5174,8011.0
2017-04-03 13:30:00,121.25,121.26,121.2,121.24,2710.0,113.508,113.5174,113.4612,113.4987,2710.0
2017-04-03 13:35:00,121.24,121.24,121.16,121.18,7884.0,113.4987,113.4987,113.4238,113.4425,7884.0
2017-04-03 13:40:00,121.16,121.18,121.13,121.13,14135.0,113.4238,113.4425,113.3957,113.3957,14135.0
2017-04-03 13:45:00,121.14,121.22,121.11,121.2,4306.0,113.4051,113.48,113.377,113.4612,4306.0
2017-04-03 13:50:00,121.18,121.24,121.18,121.21,11264.0,113.4425,113.4987,113.4425,113.4706,11264.0
2017-04-03 13:55:00,121.22,121.25,121.21,121.24,3626.0,113.48,113.508,113.4706,113.4987,3626.0
2017-04-03 14:00:00,121.26,121.28,121.21,121.25,18477.0,113.5174,113.5361,113.4706,113.508,18477.0
2017-04-03 14:05:00,121.25,121.25,121.19,121.2,5475.0,113.508,113.508,113.4519,113.4612,5475.0
2017-04-03 14:10:00,121.22,121.25,121.16,121.25,29371.0,113.48,113.508,113.4238,113.508,29371.0
2017-04-03 14:15:00,121.25,121.25,121.15,121.17,15418.0,113.508,113.508,113.4144,113.4332,15418.0
2017-04-03 14:20:00,121.18,121.2,121.13,121.2,14024.0,113.4425,113.4612,113.3957,113.4612,14024.0
2017-04-03 14:25:00,121.2,121.32,121.2,121.31,9426.0,113.4612,113.5736,113.4612,113.5642,9426.0
2017-04-03 14:30:00,121.3,121.33,121.29,121.31,13807.0,113.5549,113.5829,113.5455,113.5642,13807.0
2017-04-03 14:35:00,121.32,121.35,121.3,121.35,13520.0,113.5736,113.6017,113.5549,113.6017,13520.0
2017-04-03 14:40:00,121.35,121.51,121.35,121.48,13237.0,113.6017,113.7514,113.6017,113.7234,13237.0
2017-04-03 14:45:00,121.48,121.49,121.44,121.47,6749.0,113.7234,113.7327,113.6859,113.714,6749.0
2017-04-03 14:50:00,121.47,121.49,121.45,121.46,12368.0,113.714,113.7327,113.6953,113.7046,12368.0
2017-04-03 14:55:00,121.47,121.49,121.43,121.44,15608.0,113.714,113.7327,113.6766,113.6859,15608.0
2017-04-03 15:00:00,121.44,121.52,121.43,121.48,8481.0,113.6859,113.7608,113.6766,113.7234,8481.0
2017-04-03 15:05:00,121.48,121.49,121.43,121.46,15497.0,113.7234,113.7327,113.6766,113.7046,15497.0
2017-04-03 15:10:00,121.48,121.6,121.47,121.58,11120.0,113.7234,113.8357,113.714,113.817,11120.0
2017-04-03 15:15:00,121.58,121.58,121.5,121.5,8802.0,113.817,113.817,113.7421,113.7421,8802.0
2017-04-03 15:20:00,121.53,121.59,121.51,121.59,3059.0,113.7702,113.8263,113.7514,113.8263,3059.0
2017-04-03 15:25:00,121.59,121.59,121.53,121.56,16444.0,113.8263,113.8263,113.7702,113.7983,16444.0
2017-04-03 15:30:00,121.55,121.55,121.47,121.49,9155.0,113.7889,113.7889,113.714,113.7327,9155.0
2017-04-03 15:35:00,121.49,121.54,121.48,121.51,6015.0,113.7327,113.7795,113.7234,113.7514,6015.0
2017-04-03 15:40:00,121.51,121.56,121.48,121.52,11427.0,113.7514,113.7983,113.7234,113.7608,11427.0
2017-04-03 15:45:00,121.53,121.55,121.52,121.52,9309.0,113.7702,113.7889,113.7608,113.7608,9309.0
2017-04-03 15:50:00,121.53,121.53,121.44,121.51,10672.0,113.7702,113.7702,113.6859,113.7514,10672.0
2017-04-03 15:55:00,121.51,121.54,121.47,121.5,53155.0,113.7514,113.7795,113.714,113.7421,53155.0
2017-04-04 09:30:00,121.27,121.36,121.21,121.29,12204.0,113.5268,113.611,113.4706,113.5455,12204.0
2017-04-04 09:35:00,121.34,121.39,121.27,121.27,7506.0,113.5923,113.6391,113.5268,113.5268,7506.0
2017-04-04 09:40:00,121.38,121.51,121.38,121.44,1652.0,113.6297,113.7514,113.6297,113.6859,1652.0
2017-04-04 09:45:00,121.4,121.42,121.4,121.41,1578.0,113.6485,113.6672,113.6485,113.6578,1578.0
2017-04-04 09:50:00,121.4,121.41,121.33,121.35,4650.0,113.6485,113.6578,113.5829,113.6017,4650.0
2017-04-04 09:55:00,121.32,121.38,121.32,121.35,14113.0,113.5736,113.6297,113.5736,113.6017,14113.0
2017-04-04 10:00:00,121.35,121.35,121.2,121.21,3761.0,113.6017,113.6017,113.4612,113.4706,3761.0
2017-04-04 10:05:00,121.16,121.16,121.13,121.13,1100.0,113.4238,113.4238,113.3957,113.3957,1100.0
2017-04-04 10:10:00,121.17,121.17,121.11,121.16,4258.0,113.4332,113.4332,113.377,113.4238,4258.0
2017-04-04 10:15:00,121.18,121.21,121.18,121.19,974.0,113.4425,113.4706,113.4425,113.4519,974.0
2017-04-04 10:20:00,121.15,121.21,121.14,121.19,6290.0,113.4144,113.4706,113.4051,113.4519,6290.0
2017-04-04 10:25:00,121.2,121.21,121.16,121.21,3723.0,113.4612,113.4706,113.4238,113.4706,3723.0
2017-04-04 10:30:00,121.22,121.33,121.21,121.29,3068.0,113.48,113.5829,113.4706,113.5455,3068.0
2017-04-04 10:35:00,121.31,121.32,121.27,121.28,3969.0,113.5642,113.5736,113.5268,113.5361,3969.0
2017-04-04 10:40:00,121.27,121.32,121.21,121.21,6871.0,113.5268,113.5736,113.4706,113.4706,6871.0
2017-04-04 10:45:00,121.22,121.23,121.21,121.22,1930.0,113.48,113.4893,113.4706,113.48,1930.0
2017-04-04 10:50:00,121.18,121.22,121.14,121.14,1422.0,113.4425,113.48,113.4051,113.4051,1422.0
2017-04-04 10:55:00,121.16,121.22,121.14,121.21,8819.0,113.4238,113.48,113.4051,113.4706,8819.0
2017-04-04 11:00:00,121.2,121.28,121.18,121.26,3238.0,113.4612,113.5361,113.4425,113.5174,3238.0
2017-04-04 11:05:00,121.3,121.34,121.26,121.34,5871.0,113.5549,113.5923,113.5174,113.5923,5871.0
2017-04-04 11:10:00,121.35,121.36,121.3,121.3,3742.0,113.6017,113.611,113.5549,113.5549,3742.0
2017-04-04 11:15:00,121.32,121.37,121.32,121.37,4840.0,113.5736,113.6204,113.5736,113.6204,4840.0
2017-04-04 11:20:00,121.39,121.43,121.38,121.43,7742.0,113.6391,113.6766,113.6297,113.6766,7742.0
2017-04-04 11:25:00,121.44,121.48,121.36,121.36,6628.0,113.6859,113.7234,113.611,113.611,6628.0
2017-04-04 11:30:00,121.37,121.4,121.34,121.4,25814.0,113.6204,113.6485,113.5923,113.6485,25814.0
2017-04-04 11:35:00,121.4,121.44,121.4,121.4,9636.0,113.6485,113.6859,113.6485,113.6485,9636.0
2017-04-04 11:40:00,121.42,121.43,121.4,121.42,2787.0,113.6672,113.6766,113.6485,113.6672,2787.0
2017-04-04 11:45:00,121.43,121.47,121.42,121.47,6833.0,113.6766,113.714,113.6672,113.714,6833.0
2017-04-04 11:50:00,121.47,121.47,121.4,121.4,2000.0,113.714,113.714,113.6485,113.6485,2000.0
2017-04-04 11:55:00,121.39,121.41,121.37,121.37,4234.0,113.6391,113.6578,113.6204,113.6204,4234.0
2017-04-04 12:00:00,121.37,121.37,121.29,121.33,2873.0,113.6204,113.6204,113.5455,113.5829,2873.0
2017-04-04 12:05:00,121.33,121.36,121.32,121.34,2263.0,113.5829,113.611,113.5736,113.5923,2263.0
2017-04-04 12:10:00,121.33,121.4,121.32,121.4,4395.0,113.5829,113.6485,113.5736,113.6485,4395.0
2017-04-04 12:15:00,121.41,121.43,121.39,121.41,11857.0,113.6578,113.6766,113.6391,113.6578,11857.0
2017-04-04 12:20:00,121.4,121.4,121.33,121.34,6659.0,113.6485,113.6485,113.5829,113.5923,6659.0
2017-04-04 12:25:00,121.33,121.37,121.33,121.36,1931.0,113.5829,113.6204,113.5829,113.611,1931.0
2017-04-04 12:30:00,121.33,121.33,121.31,121.31,1715.0,113.5829,113.5829,113.5642,113.5642,1715.0
2017-04-04 12:35:00,121.33,121.39,121.32,121.39,3038.0,113.5829,113.6391,113.5736,113.6391,3038.0
2017-04-04 12:40:00,121.38,121.39,121.36,121.38,2155.0,113.6297,113.6391,113.611,113.6297,2155.0
2017-04-04 12:45:00,121.39,121.39,121.29,121.3,15319.0,113.6391,113.6391,113.5455,113.5549,15319.0
2017-04-04 12:50:00,121.31,121.33,121.27,121.29,1427.0,113.5642,113.5829,113.5268,113.5455,1427.0
2017-04-04 12:55:00,121.26,121.29,121.26,121.28,2553.0,113.5174,113.5455,113.5174,113.5361,2553.0
2017-04-04 13:00:00,121.27,121.28,121.22,121.25,2243.0,113.5268,113.5361,113.48,113.508,2243.0
2017-04-04 13:05:00,121.25,121.28,121.21,121.28,3673.0,113.508,113.5361,113.4706,113.5361,3673.0
2017-04-04 13:10:00,121.29,121.35,121.28,121.34,6961.0,113.5455,113.6017,113.5361,113.5923,6961.0
2017-04-04 13:15:00,121.36,121.38,121.34,121.38,2371.0,113.611,113.6297,113.5923,113.6297,2371.0
2017-04-04 13:20:00,121.38,121.39,121.35,121.35,6803.0,113.6297,113.6391,113.6017,113.6017,6803.0
2017-04-04 13:25:00,121.36,121.36,121.31,121.32,3595.0,113.611,113.611,113.5642,113.5736,3595.0
2017-04-04 13:30:00,121.32,121.34,121.31,121.33,6409.0,113.5736,113.5923,113.5642,113.5829,6409.0
2017-04-04 13:35:00,121.35,121.37,121.34,121.36,4544.0,113.6017,113.6204,113.5923,113.611,4544.0
2017-04-04 13:40:00,121.37,121.39,121.35,121.38,2625.0,113.6204,113.6391,113.6017,113.6297,2625.0
2017-04-04 13:45:00,121.35,121.35,121.31,121.33,7577.0,113.6017,113.6017,113.5642,113.5829,7577.0
2017-04-04 13:50:00,121.32,121.34,121.3,121.33,3203.0,113.5736,113.5923,113.5549,113.5829,3203.0
2017-04-04 13:55:00,121.33,121.35,121.32,121.33,2285.0,113.5829,113.6017,113.5736,113.5829,2285.0
2017-04-04 14:00:00,121.34,121.38,121.34,121.35,2727.0,113.5923,113.6297,113.5923,113.6017,2727.0
2017-04-04 14:05:00,121.36,121.42,121.36,121.39,12521.0,113.611,113.6672,113.611,113.6391,12521.0
2017-04-04 14:10:00,121.39,121.41,121.37,121.39,9880.0,113.6391,113.6578,113.6204,113.6391,9880.0
2017-04-04 14:15:00,121.4,121.44,121.4,121.43,5930.0,113.6485,113.6859,113.6485,113.6766,5930.0
2017-04-04 14:20:00,121.41,121.44,121.39,121.44,4122.0,113.6578,113.6859,113.6391,113.6859,4122.0
2017-04-04 14:25:00,121.44,121.47,121.41,121.43,15784.0,113.6859,113.714,113.6578,113.6766,15784.0
2017-04-04 14:30:00,121.44,121.47,121.43,121.46,6364.0,113.6859,113.714,113.6766,113.7046,6364.0
2017-04-04 14:35:00,121.45,121.45,121.41,121.42,1104.0,113.6953,113.6953,113.6578,113.6672,1104.0
2017-04-04 14:40:00,121.44,121.46,121.42,121.44,7471.0,113.6859,113.7046,113.6672,113.6859,7471.0
2017-04-04 14:45:00,121.44,121.44,121.37,121.4,3366.0,113.6859,113.6859,113.6204,113.6485,3366.0
2017-04-04 14:50:00,121.37,121.41,121.37,121.39,12064.0,113.6204,113.6578,113.6204,113.6391,12064.0
2017-04-04 14:55:00,121.38,121.39,121.33,121.33,78182.0,113.6297,113.6391,113.5829,113.5829,78182.0
2017-04-04 15:00:00,121.32,121.37,121.31,121.36,71588.0,113.5736,113.6204,113.5642,113.611,71588.0
2017-04-04 15:05:00,121.35,121.36,121.33,121.34,14292.0,113.6017,113.611,113.5829,113.5923,14292.0
2017-04-04 15:10:00,121.34,121.38,121.33,121.36,20223.0,113.5923,113.6297,113.5829,113.611,20223.0
2017-04-04 15:15:00,121.36,121.36,121.3,121.31,41432.0,113.611,113.611,113.5549,113.5642,41432.0
2017-04-04 15:20:00,121.3,121.31,121.26,121.29,4007.0,113.5549,113.5642,113.5174,113.5455,4007.0
2017-04-04 15:25:00,121.28,121.31,121.27,121.27,11342.0,113.5361,113.5642,113.5268,113.5268,11342.0
2017-04-04 15:30:00,121.28,121.38,121.28,121.36,12203.0,113.5361,113.6297,113.5361,113.611,12203.0
2017-04-04 15:35:00,121.36,121.39,121.35,121.38,17545.0,113.611,113.6391,113.6017,113.6297,17545.0
2017-04-04 15:40:00,121.37,121.41,121.36,121.39,21548.0,113.6204,113.6578,113.611,113.6391,21548.0
2017-04-04 15:45:00,121.42,121.44,121.4,121.43,12061.0,113.6672,113.6859,113.6485,113.6766,12061.0
2017-04-04 15:50:00,121.44,121.44,121.4,121.43,18880.0,113.6859,113.6859,113.6485,113.6766,18880.0
2017-04-04 15:55:00,121.43,121.49,121.43,121.47,31316.0,113.6766,113.7327,113.6766,113.714,31316.0
2017-04-05 09:30:00,121.72,121.77,121.67,121.68,14867.0,113.948,113.9948,113.9012,113.9106,14867.0
2017-04-05 09:35:00,121.7,121.74,121.69,121.71,4569.0,113.9293,113.9668,113.92,113.9387,4569.0
2017-04-05 09:40:00,121.75,121.86,121.74,121.84,3171.0,113.9761,114.0791,113.9668,114.0604,3171.0
2017-04-05 09:45:00,121.9,122.0,121.85,121.98,3808.0,114.1165,114.2102,114.0697,114.1914,3808.0
2017-04-05 09:50:00,121.99,122.0,121.95,121.95,6723.0,114.2008,114.2102,114.1634,114.1634,6723.0
2017-04-05 09:55:00,121.96,121.98,121.94,121.98,7757.0,114.1727,114.1914,114.154,114.1914,7757.0
2017-04-05 10:00:00,121.97,122.09,121.91,122.07,15564.0,114.1821,114.2944,114.1259,114.2757,15564.0
2017-04-05 10:05:00,122.07,122.09,122.0,122.05,7122.0,114.2757,114.2944,114.2102,114.257,7122.0
2017-04-05 10:10:00,122.03,122.04,122.0,122.03,8216.0,114.2382,114.2476,114.2102,114.2382,8216.0
2017-04-05 10:15:00,122.02,122.12,122.02,122.12,3615.0,114.2289,114.3225,114.2289,114.3225,3615.0
2017-04-05 10:20:00,122.17,122.22,122.16,122.19,8001.0,114.3693,114.4161,114.3599,114.388,8001.0
2017-04-05 10:25:00,122.17,122.2,122.16,122.16,2429.0,114.3693,114.3974,114.3599,114.3599,2429.0
2017-04-05 10:30:00,122.16,122.16,122.1,122.12,9484.0,114.3599,114.3599,114.3038,114.3225,9484.0
2017-04-05 10:35:00,122.11,122.13,122.08,122.12,2657.0,114.3131,114.3319,114.2851,114.3225,2657.0
2017-04-05 10:40:00,122.14,122.22,122.14,122.22,3406.0,114.3412,114.4161,114.3412,114.4161,3406.0
2017-04-05 10:45:00,122.2,122.26,122.2,122.23,5323.0,114.3974,114.4536,114.3974,114.4255,5323.0
2017-04-05 10:50:00,122.2,122.23,122.19,122.22,9339.0,114.3974,114.4255,114.388,114.4161,9339.0
2017-04-05 10:55:00,122.24,122.24,122.19,122.22,2857.0,114.4348,114.4348,114.388,114.4161,2857.0
2017-04-05 11:00:00,122.21,122.25,122.19,122.21,3976.0,114.4068,114.4442,114.388,114.4068,3976.0
2017-04-05 11:05:00,122.18,122.18,122.1,122.15,3652.0,114.3787,114.3787,114.3038,114.3506,3652.0
2017-04-05 11:10:00,122.13,122.22,122.13,122.18,7788.0,114.3319,114.4161,114.3319,114.3787,7788.0
2017-04-05 11:15:00,122.17,122.19,122.13,122.13,3057.0,114.3693,114.388,114.3319,114.3319,3057.0
2017-04-05 11:20:00,122.14,122.16,122.09,122.09,6358.0,114.3412,114.3599,114.2944,114.2944,6358.0
2017-04-05 11:25:00,122.1,122.12,122.03,122.03,13496.0,114.3038,114.3225,114.2382,114.2382,13496.0
2017-04-05 11:30:00,122.01,122.11,121.96,122.09,9850.0,114.2195,114.3131,114.1727,114.2944,9850.0
2017-04-05 11:35:00,122.08,122.12,122.08,122.12,1849.0,114.2851,114.3225,114.2851,114.3225,1849.0
2017-04-05 11:40:00,122.15,122.2,122.15,122.2,3043.0,114.3506,114.3974,114.3506,114.3974,3043.0
2017-04-05 11:45:00,122.2,122.23,122.18,122.21,3679.0,114.3974,114.4255,114.3787,114.4068,3679.0
2017-04-05 11:50:00,122.17,122.2,122.16,122.17,2252.0,114.3693,114.3974,114.3599,114.3693,2252.0
2017-04-05 11:55:00,122.18,122.18,122.12,122.13,2842.0,114.3787,114.3787,114.3225,114.3319,2842.0
2017-04-05 12:00:00,122.15,122.15,122.1,122.15,6419.0,114.3506,114.3506,114.3038,114.3506,6419.0
2017-04-05 12:05:00,122.15,122.18,122.14,122.15,8159.0,114.3506,114.3787,114.3412,114.3506,8159.0
2017-04-05 12:10:00,122.14,122.18,122.13,122.16,2539.0,114.3412,114.3787,114.3319,114.3599,2539.0
2017-04-05 12:15:00,122.17,122.23,122.17,122.23,3249.0,114.3693,114.4255,114.3693,114.4255,3249.0
2017-04-05 12:20:00,122.24,122.32,122.24,122.3,6452.0,114.4348,114.5097,114.4348,114.491,6452.0
2017-04-05 12:25:00,122.31,122.31,122.25,122.26,6507.0,114.5004,114.5004,114.4442,114.4536,6507.0
2017-04-05 12:30:00,122.26,122.29,122.25,122.28,6780.0,114.4536,114.4816,114.4442,114.4723,6780.0
2017-04-05 12:35:00,122.29,122.3,122.26,122.27,4393.0,114.4816,114.491,114.4536,114.4629,4393.0
2017-04-05 12:40:00,122.28,122.3,122.27,122.29,3430.0,114.4723,114.491,114.4629,114.4816,3430.0
2017-04-05 12:45:00,122.32,122.32,122.29,122.3,6873.0,114.5097,114.5097,114.4816,114.491,6873.0
2017-04-05 12:50:00,122.32,122.36,122.31,122.33,3841.0,114.5097,114.5472,114.5004,114.5191,3841.0
2017-04-05 12:55:00,122.33,122.33,122.28,122.31,4226.0,114.5191,114.5191,114.4723,114.5004,4226.0
2017-04-05 13:00:00,122.31,122.38,122.3,122.38,10348.0,114.5004,114.5659,114.491,114.5659,10348.0
2017-04-05 13:05:00,122.38,122.4,122.34,122.36,3344.0,114.5659,114.5846,114.5285,114.5472,3344.0
2017-04-05 13:10:00,122.35,122.36,122.34,122.34,5794.0,114.5378,114.5472,114.5285,114.5285,5794.0
2017-04-05 13:15:00,122.35,122.36,122.33,122.33,3049.0,114.5378,114.5472,114.5191,114.5191,3049.0
2017-04-05 13:20:00,122.34,122.35,122.31,122.34,5292.0,114.5285,114.5378,114.5004,114.5285,5292.0
2017-04-05 13:25:00,122.35,122.36,122.34,122.35,6678.0,114.5378,114.5472,114.5285,114.5378,6678.0
2017-04-05 13:30:00,122.36,122.41,122.35,122.4,9748.0,114.5472,114.594,114.5378,114.5846,9748.0
2017-04-05 13:35:00,122.41,122.43,122.38,122.4,2380.0,114.594,114.6127,114.5659,114.5846,2380.0
2017-04-05 13:40:00,122.38,122.39,122.33,122.34,5666.0,114.5659,114.5753,114.5191,114.5285,5666.0
2017-04-05 13:45:00,122.35,122.38,122.35,122.38,3101.0,114.5378,114.5659,114.5378,114.5659,3101.0
2017-04-05 13:50:00,122.37,122.39,122.35,122.36,4451.0,114.5565,114.5753,114.5378,114.5472,4451.0
2017-04-05 13:55:00,122.36,122.37,122.34,122.35,5144.0,114.5472,114.5565,114.5285,114.5378,5144.0
2017-04-05 14:00:00,122.34,122.34,122.17,122.19,12757.0,114.5285,114.5285,114.3693,114.388,12757.0
2017-04-05 14:05:00,122.24,122.3,122.24,122.28,5768.0,114.4348,114.491,114.4348,114.4723,5768.0
2017-04-05 14:10:00,122.25,122.3,122.18,122.2,8372.0,114.4442,114.491,114.3787,114.3974,8372.0
2017-04-05 14:15:00,122.21,122.26,122.19,122.22,11257.0,114.4068,114.4536,114.388,114.4161,11257.0
2017-04-05 14:20:00,122.21,122.25,122.14,122.17,14415.0,114.4068,114.4442,114.3412,114.3693,14415.0
2017-04-05 14:25:00,122.12,122.25,122.12,122.23,12784.0,114.3225,114.4442,114.3225,114.4255,12784.0
2017-04-05 14:30:00,122.2,122.2,122.11,122.12,10165.0,114.3974,114.3974,114.3131,114.3225,10165.0
2017-04-05 14:35:00,122.11,122.15,122.01,122.01,3827.0,114.3131,114.3506,114.2195,114.2195,3827.0
2017-04-05 14:40:00,122.0,122.04,121.99,122.04,8376.0,114.2102,114.2476,114.2008,114.2476,8376.0
2017-04-05 14:45:00,122.03,122.03,121.92,121.95,26927.0,114.2382,114.2382,114.1353,114.1634,26927.0
2017-04-05 14:50:00,121.94,121.94,121.74,121.76,8599.0,114.154,114.154,113.9668,113.9855,8599.0
2017-04-05 14:55:00,121.79,121.84,121.79,121.79,4102.0,114.0136,114.0604,114.0136,114.0136,4102.0
2017-04-05 15:00:00,121.77,121.9,121.74,121.89,10911.0,113.9948,114.1165,113.9668,114.1072,10911.0
2017-04-05 15:05:00,121.87,121.92,121.84,121.84,14071.0,114.0885,114.1353,114.0604,114.0604,14071.0
2017-04-05 15:10:00,121.85,121.87,121.66,121.66,8087.0,114.0697,114.0885,113.8919,113.8919,8087.0
2017-04-05 15:15:00,121.65,121.68,121.59,121.64,12847.0,113.8825,113.9106,113.8263,113.8731,12847.0
2017-04-05 15:20:00,121.62,121.63,121.31,121.35,30683.0,113.8544,113.8638,113.5642,113.6017,30683.0
2017-04-05 15:25:00,121.31,121.35,121.2,121.32,10183.0,113.5642,113.6017,113.4612,113.5736,10183.0
2017-04-05 15:30:00,121.36,121.36,120.99,121.09,16501.0,113.611,113.611,113.2647,113.3583,16501.0
2017-04-05 15:35:00,121.08,121.28,121.06,121.24,27117.0,113.3489,113.5361,113.3302,113.4987,27117.0
2017-04-05 15:40:00,121.26,121.33,121.21,121.28,57495.0,113.5174,113.5829,113.4706,113.5361,57495.0
2017-04-05 15:45:00,121.29,121.31,121.07,121.07,55245.0,113.5455,113.5642,113.3395,113.3395,55245.0
2017-04-05 15:50:00,121.06,121.33,121.05,121.3,80578.0,113.3302,113.5829,113.3208,113.5549,80578.0
2017-04-05 15:55:00,121.3,121.3,121.08,121.12,199965.0,113.5549,113.5549,113.3489,113.3864,199965.0
2017-04-06 09:30:00,121.29,121.32,121.17,121.18,52424.0,113.5455,113.5736,113.4332,113.4425,52424.0
2017-04-06 09:35:00,121.24,121.38,121.24,121.37,2208.0,113.4987,113.6297,113.4987,113.6204,2208.0
2017-04-06 09:40:00,121.37,121.37,121.22,121.22,5738.0,113.6204,113.6204,113.48,113.48,5738.0
2017-04-06 09:45:00,121.24,121.24,121.04,121.04,3485.0,113.4987,113.4987,113.3115,113.3115,3485.0
2017-04-06 09:50:00,121.08,121.36,121.08,121.36,22523.0,113.3489,113.611,113.3489,113.611,22523.0
2017-04-06 09:55:00,121.42,121.46,121.38,121.42,3770.0,113.6672,113.7046,113.6297,113.6672,3770.0
2017-04-06 10:00:00,121.45,121.47,121.3,121.33,7858.0,113.6953,113.714,113.5549,113.5829,7858.0
2017-04-06 10:05:00,121.43,121.43,121.34,121.34,3572.0,113.6766,113.6766,113.5923,113.5923,3572.0
2017-04-06 10:10:00,121.39,121.39,121.24,121.26,1541.0,113.6391,113.6391,113.4987,113.5174,1541.0
2017-04-06 10:15:00,121.26,121.32,121.18,121.22,1100.0,113.5174,113.5736,113.4425,113.48,1100.0
2017-04-06 10:20:00,121.23,121.29,121.23,121.24,953.0,113.4893,113.5455,113.4893,113.4987,953.0
2017-04-06 10:25:00,121.23,121.42,121.23,121.39,1767.0,113.4893,113.6672,113.4893,113.6391,1767.0
2017-04-06 10:30:00,121.45,121.45,121.39,121.4,1470.0,113.6953,113.6953,113.6391,113.6485,1470.0
2017-04-06 10:35:00,121.4,121.44,121.39,121.4,4566.0,113.6485,113.6859,113.6391,113.6485,4566.0
2017-04-06 10:40:00,121.37,121.37,121.18,121.27,29781.0,113.6204,113.6204,113.4425,113.5268,29781.0
2017-04-06 10:45:00,121.27,121.34,121.27,121.32,6106.0,113.5268,113.5923,113.5268,113.5736,6106.0
2017-04-06 10:50:00,121.36,121.38,121.3,121.34,3142.0,113.611,113.6297,113.5549,113.5923,3142.0
2017-04-06 10:55:00,121.34,121.41,121.32,121.32,3042.0,113.5923,113.6578,113.5736,113.5736,3042.0
2017-04-06 11:00:00,121.36,121.45,121.36,121.39,6626.0,113.611,113.6953,113.611,113.6391,6626.0
2017-04-06 11:05:00,121.35,121.45,121.35,121.41,8617.0,113.6017,113.6953,113.6017,113.6578,8617.0
2017-04-06 11:10:00,121.43,121.48,121.42,121.47,12657.0,113.6766,113.7234,113.6672,113.714,12657.0
2017-04-06 11:15:00,121.46,121.49,121.43,121.46,2345.0,113.7046,113.7327,113.6766,113.7046,2345.0
2017-04-06 11:20:00,121.45,121.56,121.44,121.54,4733.0,113.6953,113.7983,113.6859,113.7795,4733.0
2017-04-06 11:25:00,121.55,121.57,121.54,121.57,5156.0,113.7889,113.8076,113.7795,113.8076,5156.0
2017-04-06 11:30:00,121.57,121.57,121.51,121.51,2097.0,113.8076,113.8076,113.7514,113.7514,2097.0
2017-04-06 11:35:00,121.53,121.54,121.48,121.48,5587.0,113.7702,113.7795,113.7234,113.7234,5587.0
2017-04-06 11:40:00,121.5,121.52,121.49,121.49,4948.0,113.7421,113.7608,113.7327,113.7327,4948.0
2017-04-06 11:45:00,121.47,121.49,121.45,121.48,17623.0,113.714,113.7327,113.6953,113.7234,17623.0
2017-04-06 11:50:00,121.5,121.5,121.45,121.49,4819.0,113.7421,113.7421,113.6953,113.7327,4819.0
2017-04-06 11:55:00,121.46,121.54,121.45,121.52,3522.0,113.7046,113.7795,113.6953,113.7608,3522.0
2017-04-06 12:00:00,121.55,121.55,121.52,121.53,3616.0,113.7889,113.7889,113.7608,113.7702,3616.0
2017-04-06 12:05:00,121.54,121.55,121.47,121.47,7918.0,113.7795,113.7889,113.714,113.714,7918.0
2017-04-06 12:10:00,121.47,121.49,121.45,121.48,1870.0,113.714,113.7327,113.6953,113.7234,1870.0
2017-04-06 12:15:00,121.49,121.49,121.45,121.45,3810.0,113.7327,113.7327,113.6953,113.6953,3810.0
2017-04-06 12:20:00,121.51,121.54,121.51,121.52,2730.0,113.7514,113.7795,113.7514,113.7608,2730.0
2017-04-06 12:25:00,121.51,121.52,121.49,121.52,1150.0,113.7514,113.7608,113.7327,113.7608,1150.0
2017-04-06 12:30:00,121.52,121.52,121.49,121.5,5847.0,113.7608,113.7608,113.7327,113.7421,5847.0
2017-04-06 12:35:00,121.42,121.42,121.35,121.39,8193.0,113.6672,113.6672,113.6017,113.6391,8193.0
2017-04-06 12:40:00,121.38,121.4,121.32,121.34,3985.0,113.6297,113.6485,113.5736,113.5923,3985.0
2017-04-06 12:45:00,121.35,121.37,121.31,121.36,5965.0,113.6017,113.6204,113.5642,113.611,5965.0
2017-04-06 12:50:00,121.37,121.37,121.33,121.33,2109.0,113.6204,113.6204,113.5829,113.5829,2109.0
2017-04-06 12:55:00,121.34,121.38,121.33,121.36,5584.0,113.5923,113.6297,113.5829,113.611,5584.0
2017-04-06 13:00:00,121.37,121.37,121.34,121.37,7848.0,113.6204,113.6204,113.5923,113.6204,7848.0
2017-04-06 13:05:00,121.36,121.45,121.34,121.45,5660.0,113.611,113.6953,113.5923,113.6953,5660.0
2017-04-06 13:10:00,121.44,121.47,121.42,121.46,4465.0,113.6859,113.714,113.6672,113.7046,4465.0
2017-04-06 13:15:00,121.46,121.54,121.45,121.53,8735.0,113.7046,113.7795,113.6953,113.7702,8735.0
2017-04-06 13:20:00,121.54,121.55,121.52,121.55,2683.0,113.7795,113.7889,113.7608,113.7889,2683.0
2017-04-06 13:25:00,121.55,121.62,121.55,121.58,12445.0,113.7889,113.8544,113.7889,113.817,12445.0
2017-04-06 13:30:00,121.58,121.65,121.58,121.65,3904.0,113.817,113.8825,113.817,113.8825,3904.0
2017-04-06 13:35:00,121.65,121.65,121.58,121.59,2236.0,113.8825,113.8825,113.817,113.8263,2236.0
2017-04-06 13:40:00,121.59,121.6,121.56,121.57,2658.0,113.8263,113.8357,113.7983,113.8076,2658.0
2017-04-06 13:45:00,121.57,121.6,121.55,121.58,8132.0,113.8076,113.8357,113.7889,113.817,8132.0
2017-04-06 13:50:00,121.58,121.62,121.58,121.59,9197.0,113.817,113.8544,113.817,113.8263,9197.0
2017-04-06 13:55:00,121.57,121.57,121.51,121.51,5674.0,113.8076,113.8076,113.7514,113.7514,5674.0
2017-04-06 14:00:00,121.54,121.55,121.51,121.52,3691.0,113.7795,113.7889,113.7514,113.7608,3691.0
2017-04-06 14:05:00,121.54,121.54,121.48,121.5,7712.0,113.7795,113.7795,113.7234,113.7421,7712.0
2017-04-06 14:10:00,121.49,121.5,121.46,121.49,7751.0,113.7327,113.7421,113.7046,113.7327,7751.0
2017-04-06 14:15:00,121.49,121.53,121.47,121.48,3558.0,113.7327,113.7702,113.714,113.7234,3558.0
2017-04-06 14:20:00,121.48,121.51,121.47,121.48,9999.0,113.7234,113.7514,113.714,113.7234,9999.0
2017-04-06 14:25:00,121.47,121.48,121.4,121.4,18917.0,113.714,113.7234,113.6485,113.6485,18917.0
2017-04-06 14:30:00,121.39,121.45,121.38,121.45,8065.0,113.6391,113.6953,113.6297,113.6953,8065.0
2017-04-06 14:35:00,121.44,121.48,121.43,121.46,3633.0,113.6859,113.7234,113.6766,113.7046,3633.0
2017-04-06 14:40:00,121.46,121.49,121.43,121.48,4290.0,113.7046,113.7327,113.6766,113.7234,4290.0
2017-04-06 14:45:00,121.48,121.48,121.24,121.28,9229.0,113.7234,113.7234,113.4987,113.5361,9229.0
2017-04-06 14:50:00,121.3,121.32,121.23,121.27,4195.0,113.5549,113.5736,113.4893,113.5268,4195.0
2017-04-06 14:55:00,121.27,121.27,121.15,121.18,13421.0,113.5268,113.5268,113.4144,113.4425,13421.0
2017-04-06 15:00:00,121.23,121.27,121.22,121.23,3519.0,113.4893,113.5268,113.48,113.4893,3519.0
2017-04-06 15:05:00,121.25,121.31,121.19,121.31,4319.0,113.508,113.5642,113.4519,113.5642,4319.0
2017-04-06 15:10:00,121.29,121.34,121.28,121.31,22902.0,113.5455,113.5923,113.5361,113.5642,22902.0
2017-04-06 15:15:00,121.29,121.37,121.29,121.37,2487.0,113.5455,113.6204,113.5455,113.6204,2487.0
2017-04-06 15:20:00,121.36,121.36,121.29,121.3,4792.0,113.611,113.611,113.5455,113.5549,4792.0
2017-04-06 15:25:00,121.29,121.37,121.29,121.37,1540.0,113.5455,113.6204,113.5455,113.6204,1540.0
2017-04-06 15:30:00,121.3,121.32,121.27,121.28,4552.0,113.5549,113.5736,113.5268,113.5361,4552.0
2017-04-06 15:35:00,121.27,121.39,121.27,121.38,7446.0,113.5268,113.6391,113.5268,113.6297,7446.0
2017-04-06 15:40:00,121.39,121.41,121.35,121.36,6836.0,113.6391,113.6578,113.6017,113.611,6836.0
2017-04-06 15:45:00,121.36,121.38,121.3,121.35,7631.0,113.611,113.6297,113.5549,113.6017,7631.0
2017-04-06 15:50:00,121.34,121.37,121.29,121.32,8572.0,113.5923,113.6204,113.5455,113.5736,8572.0
2017-04-06 15:55:00,121.31,121.43,121.3,121.4,16990.0,113.5642,113.6766,113.5549,113.6485,16990.0
2017-04-07 09:30:00,121.37,121.39,121.33,121.39,16418.0,113.6204,113.6391,113.5829,113.6391,16418.0
2017-04-07 09:35:00,121.34,121.63,121.34,121.56,8032.0,113.5923,113.8638,113.5923,113.7983,8032.0
2017-04-07 09:40:00,121.57,121.57,121.46,121.47,17204.0,113.8076,113.8076,113.7046,113.714,17204.0
2017-04-07 09:45:00,121.48,121.49,121.43,121.45,2408.0,113.7234,113.7327,113.6766,113.6953,2408.0
2017-04-07 09:50:00,121.42,121.49,121.21,121.24,12892.0,113.6672,113.7327,113.4706,113.4987,12892.0
2017-04-07 09:55:00,121.2,121.23,121.07,121.14,7849.0,113.4612,113.4893,113.3395,113.4051,7849.0
2017-04-07 10:00:00,121.18,121.26,121.15,121.24,29040.0,113.4425,113.5174,113.4144,113.4987,29040.0
2017-04-07 10:05:00,121.27,121.3,121.26,121.29,6213.0,113.5268,113.5549,113.5174,113.5455,6213.0
2017-04-07 10:10:00,121.29,121.44,121.29,121.39,4954.0,113.5455,113.6859,113.5455,113.6391,4954.0
2017-04-07 10:15:00,121.36,121.37,121.34,121.36,971.0,113.611,113.6204,113.5923,113.611,971.0
2017-04-07 10:20:00,121.39,121.4,121.33,121.39,3328.0,113.6391,113.6485,113.5829,113.6391,3328.0
2017-04-07 10:25:00,121.39,121.45,121.38,121.44,1141.0,113.6391,113.6953,113.6297,113.6859,1141.0
2017-04-07 10:30:00,121.43,121.44,121.37,121.38,7035.0,113.6766,113.6859,113.6204,113.6297,7035.0
2017-04-07 10:35:00,121.41,121.5,121.4,121.48,8096.0,113.6578,113.7421,113.6485,113.7234,8096.0
2017-04-07 10:40:00,121.5,121.51,121.45,121.45,4423.0,113.7421,113.7514,113.6953,113.6953,4423.0
2017-04-07 10:45:00,121.45,121.49,121.42,121.44,1786.0,113.6953,113.7327,113.6672,113.6859,1786.0
2017-04-07 10:50:00,121.42,121.42,121.36,121.37,4053.0,113.6672,113.6672,113.611,113.6204,4053.0
2017-04-07 10:55:00,121.38,121.4,121.33,121.36,10929.0,113.6297,113.6485,113.5829,113.611,10929.0
2017-04-07 11:00:00,121.39,121.42,121.32,121.32,2490.0,113.6391,113.6672,113.5736,113.5736,2490.0
2017-04-07 11:05:00,121.34,121.36,121.28,121.28,8653.0,113.5923,113.611,113.5361,113.5361,8653.0
2017-04-07 11:10:00,121.26,121.33,121.24,121.32,3780.0,113.5174,113.5829,113.4987,113.5736,3780.0
2017-04-07 11:15:00,121.34,121.39,121.32,121.35,3298.0,113.5923,113.6391,113.5736,113.6017,3298.0
2017-04-07 11:20:00,121.37,121.42,121.34,121.39,2962.0,113.6204,113.6672,113.5923,113.6391,2962.0
2017-04-07 11:25:00,121.43,121.44,121.36,121.36,2500.0,113.6766,113.6859,113.611,113.611,2500.0
2017-04-07 11:30:00,121.38,121.42,121.32,121.4,7774.0,113.6297,113.6672,113.5736,113.6485,7774.0
2017-04-07 11:35:00,121.39,121.41,121.32,121.34,7156.0,113.6391,113.6578,113.5736,113.5923,7156.0
2017-04-07 11:40:00,121.34,121.37,121.3,121.35,3522.0,113.5923,113.6204,113.5549,113.6017,3522.0
2017-04-07 11:45:00,121.36,121.38,121.31,121.37,3396.0,113.611,113.6297,113.5642,113.6204,3396.0
2017-04-07 11:50:00,121.38,121.42,121.36,121.42,3774.0,113.6297,113.6672,113.611,113.6672,3774.0
2017-04-07 11:55:00,121.38,121.4,121.37,121.38,2045.0,113.6297,113.6485,113.6204,113.6297,2045.0
2017-04-07 12:00:00,121.37,121.45,121.37,121.44,3096.0,113.6204,113.6953,113.6204,113.6859,3096.0
2017-04-07 12:05:00,121.42,121.46,121.4,121.46,2673.0,113.6672,113.7046,113.6485,113.7046,2673.0
2017-04-07 12:10:00,121.47,121.48,121.46,121.48,3220.0,113.714,113.7234,113.7046,113.7234,3220.0
2017-04-07 12:15:00,121.49,121.5,121.44,121.47,4339.0,113.7327,113.7421,113.6859,113.714,4339.0
2017-04-07 12:20:00,121.47,121.47,121.45,121.47,3650.0,113.714,113.714,113.6953,113.714,3650.0
2017-04-07 12:25:00,121.45,121.5,121.45,121.5,1298.0,113.6953,113.7421,113.6953,113.7421,1298.0
2017-04-07 12:30:00,121.49,121.52,121.48,121.5,3722.0,113.7327,113.7608,113.7234,113.7421,3722.0
2017-04-07 12:35:00,121.5,121.5,121.42,121.46,4062.0,113.7421,113.7421,113.6672,113.7046,4062.0
2017-04-07 12:40:00,121.46,121.49,121.46,121.47,2189.0,113.7046,113.7327,113.7046,113.714,2189.0
2017-04-07 12:45:00,121.48,121.48,121.43,121.46,1101.0,113.7234,113.7234,113.6766,113.7046,1101.0
2017-04-07 12:50:00,121.49,121.53,121.48,121.5,7754.0,113.7327,113.7702,113.7234,113.7421,7754.0
2017-04-07 12:55:00,121.52,121.56,121.51,121.54,3142.0,113.7608,113.7983,113.7514,113.7795,3142.0
2017-04-07 13:00:00,121.53,121.53,121.45,121.48,3718.0,113.7702,113.7702,113.6953,113.7234,3718.0
2017-04-07 13:05:00,121.5,121.52,121.49,121.52,4450.0,113.7421,113.7608,113.7327,113.7608,4450.0
2017-04-07 13:10:00,121.51,121.57,121.51,121.52,1503.0,113.7514,113.8076,113.7514,113.7608,1503.0
2017-04-07 13:15:00,121.51,121.53,121.51,121.51,2073.0,113.7514,113.7702,113.7514,113.7514,2073.0
2017-04-07 13:20:00,121.5,121.53,121.49,121.5,1979.0,113.7421,113.7702,113.7327,113.7421,1979.0
2017-04-07 13:25:00,121.5,121.66,121.5,121.64,7842.0,113.7421,113.8919,113.7421,113.8731,7842.0
2017-04-07 13:30:00,121.65,121.72,121.63,121.65,7165.0,113.8825,113.948,113.8638,113.8825,7165.0
2017-04-07 13:35:00,121.61,121.61,121.58,121.6,3221.0,113.8451,113.8451,113.817,113.8357,3221.0
2017-04-07 13:40:00,121.59,121.61,121.57,121.61,1741.0,113.8263,113.8451,113.8076,113.8451,1741.0
2017-04-07 13:45:00,121.62,121.63,121.57,121.57,3980.0,113.8544,113.8638,113.8076,113.8076,3980.0
2017-04-07 13:50:00,121.58,121.6,121.57,121.59,4334.0,113.817,113.8357,113.8076,113.8263,4334.0
2017-04-07 13:55:00,121.59,121.63,121.56,121.59,4536.0,113.8263,113.8638,113.7983,113.8263,4536.0
2017-04-07 14:00:00,121.63,121.67,121.63,121.67,2422.0,113.8638,113.9012,113.8638,113.9012,2422.0
2017-04-07 14:05:00,121.68,121.69,121.64,121.65,4161.0,113.9106,113.92,113.8731,113.8825,4161.0
2017-04-07 14:10:00,121.65,121.68,121.64,121.66,17723.0,113.8825,113.9106,113.8731,113.8919,17723.0
2017-04-07 14:15:00,121.65,121.66,121.62,121.65,6140.0,113.8825,113.8919,113.8544,113.8825,6140.0
2017-04-07 14:20:00,121.64,121.68,121.64,121.67,6877.0,113.8731,113.9106,113.8731,113.9012,6877.0
2017-04-07 14:25:00,121.66,121.67,121.6,121.6,2964.0,113.8919,113.9012,113.8357,113.8357,2964.0
2017-04-07 14:30:00,121.61,121.63,121.6,121.62,3376.0,113.8451,113.8638,113.8357,113.8544,3376.0
2017-04-07 14:35:00,121.62,121.63,121.58,121.59,5058.0,113.8544,113.8638,113.817,113.8263,5058.0
2017-04-07 14:40:00,121.59,121.61,121.53,121.56,9923.0,113.8263,113.8451,113.7702,113.7983,9923.0
2017-04-07 14:45:00,121.58,121.66,121.58,121.64,4294.0,113.817,113.8919,113.817,113.8731,4294.0
2017-04-07 14:50:00,121.63,121.63,121.56,121.59,5420.0,113.8638,113.8638,113.7983,113.8263,5420.0
2017-04-07 14:55:00,121.6,121.61,121.54,121.54,36264.0,113.8357,113.8451,113.7795,113.7795,36264.0
2017-04-07 15:00:00,121.54,121.57,121.54,121.55,4582.0,113.7795,113.8076,113.7795,113.7889,4582.0
2017-04-07 15:05:00,121.55,121.56,121.51,121.51,3372.0,113.7889,113.7983,113.7514,113.7514,3372.0
2017-04-07 15:10:00,121.54,121.59,121.54,121.57,2597.0,113.7795,113.8263,113.7795,113.8076,2597.0
2017-04-07 15:15:00,121.59,121.6,121.53,121.58,5663.0,113.8263,113.8357,113.7702,113.817,5663.0
2017-04-07 15:20:00,121.59,121.6,121.56,121.58,6344.0,113.8263,113.8357,113.7983,113.817,6344.0
2017-04-07 15:25:00,121.57,121.58,121.5,121.51,9274.0,113.8076,113.817,113.7421,113.7514,9274.0
2017-04-07 15:30:00,121.51,121.51,121.42,121.45,7177.0,113.7514,113.7514,113.6672,113.6953,7177.0
2017-04-07 15:35:00,121.45,121.47,121.44,121.47,6205.0,113.6953,113.714,113.6859,113.714,6205.0
2017-04-07 15:40:00,121.49,121.49,121.43,121.43,5929.0,113.7327,113.7327,113.6766,113.6766,5929.0
2017-04-07 15:45:00,121.44,121.46,121.42,121.43,26384.0,113.6859,113.7046,113.6672,113.6766,26384.0
2017-04-07 15:50:00,121.42,121.48,121.41,121.41,6619.0,113.6672,113.7234,113.6578,113.6578,6619.0
2017-04-07 15:55:00,121.42,121.48,121.37,121.42,18441.0,113.6672,113.7234,113.6204,113.6672,18441.0
2017-04-10 09:30:00,121.47,121.61,121.47,121.61,11213.0,113.714,113.8451,113.714,113.8451,11213.0
2017-04-10 09:35:00,121.64,121.73,121.64,121.71,1162.0,113.8731,113.9574,113.8731,113.9387,1162.0
2017-04-10 09:40:00,121.75,121.78,121.7,121.74,4923.0,113.9761,114.0042,113.9293,113.9668,4923.0
2017-04-10 09:45:00,121.78,121.78,121.76,121.76,1741.0,114.0042,114.0042,113.9855,113.9855,1741.0
2017-04-10 09:50:00,121.78,121.78,121.71,121.76,1849.0,114.0042,114.0042,113.9387,113.9855,1849.0
2017-04-10 09:55:00,121.76,121.77,121.73,121.74,1176.0,113.9855,113.9948,113.9574,113.9668,1176.0
2017-04-10 10:00:00,121.81,121.82,121.74,121.77,4224.0,114.0323,114.0417,113.9668,113.9948,4224.0
2017-04-10 10:05:00,121.76,121.85,121.76,121.83,3499.0,113.9855,114.0697,113.9855,114.051,3499.0
2017-04-10 10:10:00,121.84,121.84,121.77,121.81,3083.0,114.0604,114.0604,113.9948,114.0323,3083.0
2017-04-10 10:15:00,121.76,121.84,121.76,121.81,4852.0,113.9855,114.0604,113.9855,114.0323,4852.0
2017-04-10 10:20:00,121.79,121.84,121.78,121.83,5304.0,114.0136,114.0604,114.0042,114.051,5304.0
2017-04-10 10:25:00,121.8,121.82,121.79,121.8,2405.0,114.0229,114.0417,114.0136,114.0229,2405.0
2017-04-10 10:30:00,121.82,121.94,121.82,121.94,4067.0,114.0417,114.154,114.0417,114.154,4067.0
2017-04-10 10:35:00,121.96,121.97,121.87,121.87,3564.0,114.1727,114.1821,114.0885,114.0885,3564.0
2017-04-10 10:40:00,121.87,121.89,121.85,121.87,8256.0,114.0885,114.1072,114.0697,114.0885,8256.0
2017-04-10 10:45:00,121.9,121.91,121.85,121.86,2180.0,114.1165,114.1259,114.0697,114.0791,2180.0
2017-04-10 10:50:00,121.86,121.87,121.84,121.86,2162.0,114.0791,114.0885,114.0604,114.0791,2162.0
2017-04-10 10:55:00,121.85,121.87,121.73,121.74,3403.0,114.0697,114.0885,113.9574,113.9668,3403.0
2017-04-10 11:00:00,121.73,121.76,121.72,121.73,995.0,113.9574,113.9855,113.948,113.9574,995.0
2017-04-10 11:05:00,121.73,121.75,121.72,121.75,2510.0,113.9574,113.9761,113.948,113.9761,2510.0
2017-04-10 11:10:00,121.76,121.8,121.76,121.8,6628.0,113.9855,114.0229,113.9855,114.0229,6628.0
2017-04-10 11:15:00,121.82,121.83,121.77,121.78,2545.0,114.0417,114.051,113.9948,114.0042,2545.0
2017-04-10 11:20:00,121.8,121.81,121.78,121.8,3001.0,114.0229,114.0323,114.0042,114.0229,3001.0
2017-04-10 11:25:00,121.82,121.82,121.75,121.77,5501.0,114.0417,114.0417,113.9761,113.9948,5501.0
2017-04-10 11:30:00,121.72,121.73,121.55,121.57,3954.0,113.948,113.9574,113.7889,113.8076,3954.0
2017-04-10 11:35:00,121.54,121.57,121.5,121.5,4015.0,113.7795,113.8076,113.7421,113.7421,4015.0
2017-04-10 11:40:00,121.48,121.49,121.42,121.48,4840.0,113.7234,113.7327,113.6672,113.7234,4840.0
2017-04-10 11:45:00,121.44,121.5,121.44,121.48,5738.0,113.6859,113.7421,113.6859,113.7234,5738.0
2017-04-10 11:50:00,121.52,121.56,121.5,121.54,4794.0,113.7608,113.7983,113.7421,113.7795,4794.0
2017-04-10 11:55:00,121.52,121.53,121.49,121.51,3959.0,113.7608,113.7702,113.7327,113.7514,3959.0
2017-04-10 12:00:00,121.51,121.54,121.51,121.54,2509.0,113.7514,113.7795,113.7514,113.7795,2509.0
2017-04-10 12:05:00,121.54,121.55,121.47,121.48,2545.0,113.7795,113.7889,113.714,113.7234,2545.0
2017-04-10 12:10:00,121.48,121.48,121.25,121.25,10934.0,113.7234,113.7234,113.508,113.508,10934.0
2017-04-10 12:15:00,121.26,121.33,121.26,121.33,8023.0,113.5174,113.5829,113.5174,113.5829,8023.0
2017-04-10 12:20:00,121.32,121.35,121.29,121.32,3736.0,113.5736,113.6017,113.5455,113.5736,3736.0
2017-04-10 12:25:00,121.3,121.36,121.28,121.36,1655.0,113.5549,113.611,113.5361,113.611,1655.0
2017-04-10 12:30:00,121.36,121.46,121.34,121.45,1853.0,113.611,113.7046,113.5923,113.6953,1853.0
2017-04-10 12:35:00,121.45,121.46,121.43,121.45,1970.0,113.6953,113.7046,113.6766,113.6953,1970.0
2017-04-10 12:40:00,121.48,121.52,121.47,121.49,2067.0,113.7234,113.7608,113.714,113.7327,2067.0
2017-04-10 12:45:00,121.48,121.59,121.48,121.59,2546.0,113.7234,113.8263,113.7234,113.8263,2546.0
2017-04-10 12:50:00,121.6,121.68,121.59,121.65,1415.0,113.8357,113.9106,113.8263,113.8825,1415.0
2017-04-10 12:55:00,121.63,121.68,121.63,121.68,1828.0,113.8638,113.9106,113.8638,113.9106,1828.0
2017-04-10 13:00:00,121.66,121.67,121.65,121.66,1129.0,113.8919,113.9012,113.8825,113.8919,1129.0
2017-04-10 13:05:00,121.69,121.73,121.69,121.71,1445.0,113.92,113.9574,113.92,113.9387,1445.0
2017-04-10 13:10:00,121.71,121.73,121.69,121.72,3800.0,113.9387,113.9574,113.92,113.948,3800.0
2017-04-10 13:15:00,121.74,121.74,121.68,121.68,4698.0,113.9668,113.9668,113.9106,113.9106,4698.0
2017-04-10 13:20:00,121.68,121.72,121.67,121.71,1444.0,113.9106,113.948,113.9012,113.9387,1444.0
2017-04-10 13:25:00,121.74,121.74,121.68,121.7,1643.0,113.9668,113.9668,113.9106,113.9293,1643.0
2017-04-10 13:30:00,121.7,121.73,121.69,121.71,4800.0,113.9293,113.9574,113.92,113.9387,4800.0
2017-04-10 13:35:00,121.72,121.81,121.72,121.77,16567.0,113.948,114.0323,113.948,113.9948,16567.0
2017-04-10 13:40:00,121.76,121.78,121.74,121.74,24062.0,113.9855,114.0042,113.9668,113.9668,24062.0
2017-04-10 13:45:00,121.74,121.75,121.73,121.74,1163.0,113.9668,113.9761,113.9574,113.9668,1163.0
2017-04-10 13:50:00,121.73,121.74,121.7,121.72,12004.0,113.9574,113.9668,113.9293,113.948,12004.0
2017-04-10 13:55:00,121.73,121.77,121.73,121.77,1827.0,113.9574,113.9948,113.9574,113.9948,1827.0
2017-04-10 14:00:00,121.76,121.76,121.57,121.57,8773.0,113.9855,113.9855,113.8076,113.8076,8773.0
2017-04-10 14:05:00,121.59,121.65,121.58,121.65,4357.0,113.8263,113.8825,113.817,113.8825,4357.0
2017-04-10 14:10:00,121.64,121.72,121.63,121.71,22338.0,113.8731,113.948,113.8638,113.9387,22338.0
2017-04-10 14:15:00,121.7,121.74,121.69,121.7,4457.0,113.9293,113.9668,113.92,113.9293,4457.0
2017-04-10 14:20:00,121.71,121.73,121.68,121.73,5839.0,113.9387,113.9574,113.9106,113.9574,5839.0
2017-04-10 14:25:00,121.71,121.71,121.59,121.59,11580.0,113.9387,113.9387,113.8263,113.8263,11580.0
2017-04-10 14:30:00,121.63,121.65,121.6,121.61,1624.0,113.8638,113.8825,113.8357,113.8451,1624.0
2017-04-10 14:35:00,121.6,121.63,121.58,121.58,3343.0,113.8357,113.8638,113.817,113.817,3343.0
2017-04-10 14:40:00,121.57,121.68,121.56,121.68,9798.0,113.8076,113.9106,113.7983,113.9106,9798.0
2017-04-10 14:45:00,121.68,121.77,121.68,121.77,12977.0,113.9106,113.9948,113.9106,113.9948,12977.0
2017-04-10 14:50:00,121.74,121.79,121.74,121.77,1995.0,113.9668,114.0136,113.9668,113.9948,1995.0
2017-04-10 14:55:00,121.78,121.78,121.75,121.76,4715.0,114.0042,114.0042,113.9761,113.9855,4715.0
2017-04-10 15:00:00,121.77,121.8,121.74,121.77,20039.0,113.9948,114.0229,113.9668,113.9948,20039.0
2017-04-10 15:05:00,121.77,121.83,121.74,121.75,3381.0,113.9948,114.051,113.9668,113.9761,3381.0
2017-04-10 15:10:00,121.75,121.78,121.72,121.75,4881.0,113.9761,114.0042,113.948,113.9761,4881.0
2017-04-10 15:15:00,121.77,121.78,121.7,121.73,2646.0,113.9948,114.0042,113.9293,113.9574,2646.0
2017-04-10 15:20:00,121.71,121.71,121.56,121.62,15783.0,113.9387,113.9387,113.7983,113.8544,15783.0
2017-04-10 15:25:00,121.62,121.64,121.61,121.64,2677.0,113.8544,113.8731,113.8451,113.8731,2677.0
2017-04-10 15:30:00,121.59,121.63,121.56,121.62,6407.0,113.8263,113.8638,113.7983,113.8544,6407.0
2017-04-10 15:35:00,121.63,121.66,121.6,121.65,6946.0,113.8638,113.8919,113.8357,113.8825,6946.0
2017-04-10 15:40:00,121.63,121.63,121.55,121.56,8079.0,113.8638,113.8638,113.7889,113.7983,8079.0
2017-04-10 15:45:00,121.55,121.6,121.5,121.51,8999.0,113.7889,113.8357,113.7421,113.7514,8999.0
2017-04-10 15:50:00,121.52,121.54,121.47,121.48,12572.0,113.7608,113.7795,113.714,113.7234,12572.0
2017-04-10 15:55:00,121.48,121.54,121.46,121.51,27432.0,113.7234,113.7795,113.7046,113.7514,27432.0
2017-04-11 09:30:00,121.37,121.52,121.28,121.52,23898.0,113.6204,113.7608,113.5361,113.7608,23898.0
2017-04-11 09:35:00,121.53,121.54,121.34,121.37,9247.0,113.7702,113.7795,113.5923,113.6204,9247.0
2017-04-11 09:40:00,121.32,121.32,121.14,121.15,3298.0,113.5736,113.5736,113.4051,113.4144,3298.0
2017-04-11 09:45:00,121.11,121.11,121.0,121.05,7751.0,113.377,113.377,113.274,113.3208,7751.0
2017-04-11 09:50:00,120.95,121.05,120.9,121.02,7146.0,113.2272,113.3208,113.1804,113.2927,7146.0
2017-04-11 09:55:00,120.99,121.05,120.9,121.05,7911.0,113.2647,113.3208,113.1804,113.3208,7911.0
2017-04-11 10:00:00,121.1,121.18,121.04,121.16,9271.0,113.3676,113.4425,113.3115,113.4238,9271.0
2017-04-11 10:05:00,121.14,121.17,121.08,121.11,3247.0,113.4051,113.4332,113.3489,113.377,3247.0
2017-04-11 10:10:00,121.13,121.18,121.0,121.03,7764.0,113.3957,113.4425,113.274,113.3021,7764.0
2017-04-11 10:15:00,121.03,121.03,120.94,121.02,10644.0,113.3021,113.3021,113.2178,113.2927,10644.0
2017-04-11 10:20:00,120.98,120.98,120.83,120.9,7847.0,113.2553,113.2553,113.1149,113.1804,7847.0
2017-04-11 10:25:00,120.89,120.94,120.8,120.93,4100.0,113.171,113.2178,113.0868,113.2085,4100.0
2017-04-11 10:30:00,120.88,120.89,120.62,120.65,9930.0,113.1617,113.171,112.9183,112.9464,9930.0
2017-04-11 10:35:00,120.65,120.79,120.64,120.78,4623.0,112.9464,113.0774,112.937,113.0681,4623.0
2017-04-11 10:40:00,120.76,120.76,120.54,120.68,10635.0,113.0493,113.0493,112.8434,112.9744,10635.0
2017-04-11 10:45:00,120.68,120.77,120.66,120.71,15059.0,112.9744,113.0587,112.9557,113.0025,15059.0
2017-04-11 10:50:00,120.64,120.69,120.5,120.62,16134.0,112.937,112.9838,112.8059,112.9183,16134.0
2017-04-11 10:55:00,120.6,120.67,120.5,120.66,7914.0,112.8996,112.9651,112.8059,112.9557,7914.0
2017-04-11 11:00:00,120.68,120.76,120.61,120.75,11213.0,112.9744,113.0493,112.9089,113.04,11213.0
2017-04-11 11:05:00,120.72,120.79,120.7,120.7,4070.0,113.0119,113.0774,112.9932,112.9932,4070.0
2017-04-11 11:10:00,120.68,120.74,120.66,120.66,4684.0,112.9744,113.0306,112.9557,112.9557,4684.0
2017-04-11 11:15:00,120.62,120.71,120.58,120.63,3163.0,112.9183,113.0025,112.8808,112.9276,3163.0
2017-04-11 11:20:00,120.67,120.69,120.6,120.68,6994.0,112.9651,112.9838,112.8996,112.9744,6994.0
2017-04-11 11:25:00,120.66,120.66,120.52,120.61,7808.0,112.9557,112.9557,112.8247,112.9089,7808.0
2017-04-11 11:30:00,120.61,120.73,120.6,120.72,8657.0,112.9089,113.0213,112.8996,113.0119,8657.0
2017-04-11 11:35:00,120.73,120.81,120.73,120.8,10715.0,113.0213,113.0961,113.0213,113.0868,10715.0
2017-04-11 11:40:00,120.77,120.79,120.67,120.69,9713.0,113.0587,113.0774,112.9651,112.9838,9713.0
2017-04-11 11:45:00,120.69,120.76,120.63,120.74,8804.0,112.9838,113.0493,112.9276,113.0306,8804.0
2017-04-11 11:50:00,120.71,120.8,120.7,120.76,8385.0,113.0025,113.0868,112.9932,113.0493,8385.0
2017-04-11 11:55:00,120.77,120.82,120.74,120.76,3987.0,113.0587,113.1055,113.0306,113.0493,3987.0
2017-04-11 12:00:00,120.75,120.78,120.73,120.74,3484.0,113.04,113.0681,113.0213,113.0306,3484.0
2017-04-11 12:05:00,120.77,120.81,120.75,120.77,9635.0,113.0587,113.0961,113.04,113.0587,9635.0
2017-04-11 12:10:00,120.78,120.93,120.77,120.92,6246.0,113.0681,113.2085,113.0587,113.1991,6246.0
2017-04-11 12:15:00,120.94,120.99,120.93,120.99,1859.0,113.2178,113.2647,113.2085,113.2647,1859.0
2017-04-11 12:20:00,121.01,121.1,121.0,121.02,5905.0,113.2834,113.3676,113.274,113.2927,5905.0
2017-04-11 12:25:00,121.01,121.09,121.01,121.07,4218.0,113.2834,113.3583,113.2834,113.3395,4218.0
2017-04-11 12:30:00,121.08,121.1,121.06,121.09,3651.0,113.3489,113.3676,113.3302,113.3583,3651.0
2017-04-11 12:35:00,121.09,121.12,121.08,121.09,1536.0,113.3583,113.3864,113.3489,113.3583,1536.0
2017-04-11 12:40:00,121.08,121.08,121.02,121.04,3801.0,113.3489,113.3489,113.2927,113.3115,3801.0
2017-04-11 12:45:00,121.05,121.07,121.02,121.02,5139.0,113.3208,113.3395,113.2927,113.2927,5139.0
2017-04-11 12:50:00,121.06,121.15,121.05,121.15,3107.0,113.3302,113.4144,113.3208,113.4144,3107.0
2017-04-11 12:55:00,121.14,121.16,121.11,121.11,2058.0,113.4051,113.4238,113.377,113.377,2058.0
2017-04-11 13:00:00,121.13,121.2,121.12,121.2,4656.0,113.3957,113.4612,113.3864,113.4612,4656.0
2017-04-11 13:05:00,121.23,121.29,121.23,121.25,6140.0,113.4893,113.5455,113.4893,113.508,6140.0
2017-04-11 13:10:00,121.23,121.23,121.16,121.19,2435.0,113.4893,113.4893,113.4238,113.4519,2435.0
2017-04-11 13:15:00,121.18,121.19,121.14,121.17,4498.0,113.4425,113.4519,113.4051,113.4332,4498.0
2017-04-11 13:20:00,121.17,121.23,121.13,121.13,2726.0,113.4332,113.4893,113.3957,113.3957,2726.0
2017-04-11 13:25:00,121.14,121.21,121.14,121.2,2719.0,113.4051,113.4706,113.4051,113.4612,2719.0
2017-04-11 13:30:00,121.19,121.22,121.16,121.17,6346.0,113.4519,113.48,113.4238,113.4332,6346.0
2017-04-11 13:35:00,121.2,121.25,121.19,121.24,3252.0,113.4612,113.508,113.4519,113.4987,3252.0
2017-04-11 13:40:00,121.25,121.25,121.1,121.11,4324.0,113.508,113.508,113.3676,113.377,4324.0
2017-04-11 13:45:00,121.1,121.14,121.07,121.08,1996.0,113.3676,113.4051,113.3395,113.3489,1996.0
2017-04-11 13:50:00,121.08,121.12,121.08,121.12,8679.0,113.3489,113.3864,113.3489,113.3864,8679.0
2017-04-11 13:55:00,121.12,121.15,121.08,121.15,3974.0,113.3864,113.4144,113.3489,113.4144,3974.0
2017-04-11 14:00:00,121.17,121.19,121.11,121.19,3193.0,113.4332,113.4519,113.377,113.4519,3193.0
2017-04-11 14:05:00,121.17,121.24,121.17,121.2,11795.0,113.4332,113.4987,113.4332,113.4612,11795.0
2017-04-11 14:10:00,121.22,121.22,121.02,121.08,18158.0,113.48,113.48,113.2927,113.3489,18158.0
2017-04-11 14:15:00,121.09,121.1,121.05,121.08,9694.0,113.3583,113.3676,113.3208,113.3489,9694.0
2017-04-11 14:20:00,121.09,121.14,121.09,121.13,3193.0,113.3583,113.4051,113.3583,113.3957,3193.0
2017-04-11 14:25:00,121.13,121.19,121.12,121.19,12567.0,113.3957,113.4519,113.3864,113.4519,12567.0
2017-04-11 14:30:00,121.2,121.2,121.16,121.17,16130.0,113.4612,113.4612,113.4238,113.4332,16130.0
2017-04-11 14:35:00,121.21,121.21,121.15,121.2,8000.0,113.4706,113.4706,113.4144,113.4612,8000.0
2017-04-11 14:40:00,121.2,121.2,121.11,121.11,1878.0,113.4612,113.4612,113.377,113.377,1878.0
2017-04-11 14:45:00,121.13,121.18,121.12,121.17,6556.0,113.3957,113.4425,113.3864,113.4332,6556.0
2017-04-11 14:50:00,121.18,121.28,121.15,121.28,11456.0,113.4425,113.5361,113.4144,113.5361,11456.0
2017-04-11 14:55:00,121.27,121.3,121.2,121.22,20434.0,113.5268,113.5549,113.4612,113.48,20434.0
2017-04-11 15:00:00,121.2,121.22,121.15,121.18,7976.0,113.4612,113.48,113.4144,113.4425,7976.0
2017-04-11 15:05:00,121.17,121.17,121.05,121.13,12201.0,113.4332,113.4332,113.3208,113.3957,12201.0
2017-04-11 15:10:00,121.13,121.14,121.03,121.03,3806.0,113.3957,113.4051,113.3021,113.3021,3806.0
2017-04-11 15:15:00,121.04,121.04,120.9,121.0,11924.0,113.3115,113.3115,113.1804,113.274,11924.0
2017-04-11 15:20:00,121.0,121.03,120.98,121.02,6903.0,113.274,113.3021,113.2553,113.2927,6903.0
2017-04-11 15:25:00,121.02,121.06,121.01,121.06,7203.0,113.2927,113.3302,113.2834,113.3302,7203.0
2017-04-11 15:30:00,121.03,121.14,121.03,121.1,4626.0,113.3021,113.4051,113.3021,113.3676,4626.0
2017-04-11 15:35:00,121.1,121.13,121.08,121.13,5486.0,113.3676,113.3957,113.3489,113.3957,5486.0
2017-04-11 15:40:00,121.15,121.15,121.04,121.04,3961.0,113.4144,113.4144,113.3115,113.3115,3961.0
2017-04-11 15:45:00,121.05,121.13,121.04,121.11,7408.0,113.3208,113.3957,113.3115,113.377,7408.0
2017-04-11 15:50:00,121.12,121.18,121.12,121.15,3876.0,113.3864,113.4425,113.3864,113.4144,3876.0
2017-04-11 15:55:00,121.16,121.29,121.14,121.29,16146.0,113.4238,113.5455,113.4051,113.5455,16146.0
2017-04-12 09:30:00,121.18,121.18,121.07,121.1,13530.0,113.4425,113.4425,113.3395,113.3676,13530.0
2017-04-12 09:35:00,121.08,121.17,121.07,121.17,15250.0,113.3489,113.4332,113.3395,113.4332,15250.0
2017-04-12 09:40:00,121.17,121.19,121.1,121.11,1188.0,113.4332,113.4519,113.3676,113.377,1188.0
2017-04-12 09:45:00,121.1,121.21,121.1,121.21,5404.0,113.3676,113.4706,113.3676,113.4706,5404.0
2017-04-12 09:50:00,121.15,121.25,121.13,121.19,3784.0,113.4144,113.508,113.3957,113.4519,3784.0
2017-04-12 09:55:00,121.18,121.19,121.12,121.18,4099.0,113.4425,113.4519,113.3864,113.4425,4099.0
2017-04-12 10:00:00,121.2,121.26,121.16,121.19,1853.0,113.4612,113.5174,113.4238,113.4519,1853.0
2017-04-12 10:05:00,121.21,121.23,121.19,121.19,4156.0,113.4706,113.4893,113.4519,113.4519,4156.0
2017-04-12 10:10:00,121.18,121.18,121.08,121.14,4239.0,113.4425,113.4425,113.3489,113.4051,4239.0
2017-04-12 10:15:00,121.2,121.31,121.19,121.31,3306.0,113.4612,113.5642,113.4519,113.5642,3306.0
2017-04-12 10:20:00,121.3,121.3,121.21,121.22,2705.0,113.5549,113.5549,113.4706,113.48,2705.0
2017-04-12 10:25:00,121.17,121.2,121.11,121.12,2216.0,113.4332,113.4612,113.377,113.3864,2216.0
2017-04-12 10:30:00,121.14,121.19,121.1,121.11,1022.0,113.4051,113.4519,113.3676,113.377,1022.0
2017-04-12 10:35:00,121.15,121.17,121.07,121.11,3397.0,113.4144,113.4332,113.3395,113.377,3397.0
2017-04-12 10:40:00,121.1,121.14,121.02,121.04,8452.0,113.3676,113.4051,113.2927,113.3115,8452.0
2017-04-12 10:45:00,120.97,121.06,120.97,120.99,3091.0,113.2459,113.3302,113.2459,113.2647,3091.0
2017-04-12 10:50:00,121.0,121.05,120.97,121.02,2320.0,113.274,113.3208,113.2459,113.2927,2320.0
2017-04-12 10:55:00,121.02,121.06,120.97,120.99,4541.0,113.2927,113.3302,113.2459,113.2647,4541.0
2017-04-12 11:00:00,120.98,120.99,120.95,120.96,3559.0,113.2553,113.2647,113.2272,113.2366,3559.0
2017-04-12 11:05:00,120.95,121.07,120.95,121.04,8622.0,113.2272,113.3395,113.2272,113.3115,8622.0
2017-04-12 11:10:00,121.04,121.05,121.01,121.03,1650.0,113.3115,113.3208,113.2834,113.3021,1650.0
2017-04-12 11:15:00,121.02,121.05,121.01,121.03,1841.0,113.2927,113.3208,113.2834,113.3021,1841.0
2017-04-12 11:20:00,121.05,121.09,120.99,121.0,3087.0,113.3208,113.3583,113.2647,113.274,3087.0
2017-04-12 11:25:00,121.02,121.03,120.99,121.0,2479.0,113.2927,113.3021,113.2647,113.274,2479.0
2017-04-12 11:30:00,121.0,121.01,120.95,120.98,6022.0,113.274,113.2834,113.2272,113.2553,6022.0
2017-04-12 11:35:00,120.92,120.92,120.82,120.84,6569.0,113.1991,113.1991,113.1055,113.1242,6569.0
2017-04-12 11:40:00,120.84,120.87,120.83,120.85,1380.0,113.1242,113.1523,113.1149,113.1336,1380.0
2017-04-12 11:45:00,120.83,120.84,120.78,120.82,4554.0,113.1149,113.1242,113.0681,113.1055,4554.0
2017-04-12 11:50:00,120.79,120.79,120.73,120.76,2205.0,113.0774,113.0774,113.0213,113.0493,2205.0
2017-04-12 11:55:00,120.76,120.85,120.75,120.85,2006.0,113.0493,113.1336,113.04,113.1336,2006.0
2017-04-12 12:00:00,120.86,120.86,120.81,120.83,6354.0,113.143,113.143,113.0961,113.1149,6354.0
2017-04-12 12:05:00,120.87,120.87,120.86,120.86,363.0,113.1523,113.1523,113.143,113.143,363.0
2017-04-12 12:10:00,120.88,120.91,120.87,120.9,11169.0,113.1617,113.1898,113.1523,113.1804,11169.0
2017-04-12 12:15:00,120.93,120.93,120.89,120.89,2400.0,113.2085,113.2085,113.171,113.171,2400.0
2017-04-12 12:20:00,120.91,120.92,120.83,120.84,2382.0,113.1898,113.1991,113.1149,113.1242,2382.0
2017-04-12 12:25:00,120.86,120.88,120.81,120.83,3759.0,113.143,113.1617,113.0961,113.1149,3759.0
2017-04-12 12:30:00,120.82,120.86,120.82,120.86,3602.0,113.1055,113.143,113.1055,113.143,3602.0
2017-04-12 12:35:00,120.83,120.87,120.79,120.79,2335.0,113.1149,113.1523,113.0774,113.0774,2335.0
2017-04-12 12:40:00,120.81,120.87,120.81,120.87,2189.0,113.0961,113.1523,113.0961,113.1523,2189.0
2017-04-12 12:45:00,120.87,120.89,120.85,120.88,4119.0,113.1523,113.171,113.1336,113.1617,4119.0
2017-04-12 12:50:00,120.86,120.87,120.76,120.76,3173.0,113.143,113.1523,113.0493,113.0493,3173.0
2017-04-12 12:55:00,120.74,120.78,120.73,120.77,362.0,113.0306,113.0681,113.0213,113.0587,362.0
2017-04-12 13:00:00,120.79,120.88,120.79,120.86,1491.0,113.0774,113.1617,113.0774,113.143,1491.0
2017-04-12 13:05:00,120.84,120.9,120.82,120.9,6127.0,113.1242,113.1804,113.1055,113.1804,6127.0
2017-04-12 13:10:00,120.89,120.92,120.86,120.86,6363.0,113.171,113.1991,113.143,113.143,6363.0
2017-04-12 13:15:00,120.85,120.88,120.85,120.87,527.0,113.1336,113.1617,113.1336,113.1523,527.0
2017-04-12 13:20:00,120.86,120.86,120.8,120.82,3844.0,113.143,113.143,113.0868,113.1055,3844.0
2017-04-12 13:25:00,120.81,120.82,120.78,120.82,1498.0,113.0961,113.1055,113.0681,113.1055,1498.0
2017-04-12 13:30:00,120.78,120.8,120.77,120.8,1222.0,113.0681,113.0868,113.0587,113.0868,1222.0
2017-04-12 13:35:00,120.81,120.92,120.78,120.92,3313.0,113.0961,113.1991,113.0681,113.1991,3313.0
2017-04-12 13:40:00,120.93,120.99,120.92,120.99,3665.0,113.2085,113.2647,113.1991,113.2647,3665.0
2017-04-12 13:45:00,120.99,121.01,120.92,121.01,5692.0,113.2647,113.2834,113.1991,113.2834,5692.0
2017-04-12 13:50:00,120.98,120.99,120.93,120.93,9025.0,113.2553,113.2647,113.2085,113.2085,9025.0
2017-04-12 13:55:00,120.95,121.08,120.93,121.07,8600.0,113.2272,113.3489,113.2085,113.3395,8600.0
2017-04-12 14:00:00,121.1,121.1,120.99,120.99,6310.0,113.3676,113.3676,113.2647,113.2647,6310.0
2017-04-12 14:05:00,120.99,121.05,120.98,121.01,10246.0,113.2647,113.3208,113.2553,113.2834,10246.0
2017-04-12 14:10:00,120.99,121.04,120.99,121.0,5862.0,113.2647,113.3115,113.2647,113.274,5862.0
2017-04-12 14:15:00,120.99,121.01,120.97,120.98,2965.0,113.2647,113.2834,113.2459,113.2553,2965.0
2017-04-12 14:20:00,120.97,121.0,120.96,120.98,2614.0,113.2459,113.274,113.2366,113.2553,2614.0
2017-04-12 14:25:00,120.96,120.99,120.93,120.98,14614.0,113.2366,113.2647,113.2085,113.2553,14614.0
2017-04-12 14:30:00,120.97,121.02,120.97,121.02,4844.0,113.2459,113.2927,113.2459,113.2927,4844.0
2017-04-12 14:35:00,121.02,121.02,120.86,120.86,28942.0,113.2927,113.2927,113.143,113.143,28942.0
2017-04-12 14:40:00,120.84,120.87,120.79,120.82,8096.0,113.1242,113.1523,113.0774,113.1055,8096.0
2017-04-12 14:45:00,120.78,120.84,120.78,120.79,14730.0,113.0681,113.1242,113.0681,113.0774,14730.0
2017-04-12 14:50:00,120.76,120.87,120.76,120.82,10450.0,113.0493,113.1523,113.0493,113.1055,10450.0
2017-04-12 14:55:00,120.88,120.89,120.86,120.88,3845.0,113.1617,113.171,113.143,113.1617,3845.0
2017-04-12 15:00:00,120.88,120.93,120.87,120.88,5338.0,113.1617,113.2085,113.1523,113.1617,5338.0
2017-04-12 15:05:00,120.88,120.88,120.84,120.85,5121.0,113.1617,113.1617,113.1242,113.1336,5121.0
2017-04-12 15:10:00,120.91,120.95,120.8,120.85,13203.0,113.1898,113.2272,113.0868,113.1336,13203.0
2017-04-12 15:15:00,120.84,120.85,120.73,120.73,12136.0,113.1242,113.1336,113.0213,113.0213,12136.0
2017-04-12 15:20:00,120.78,120.96,120.78,120.94,18783.0,113.0681,113.2366,113.0681,113.2178,18783.0
2017-04-12 15:25:00,120.95,120.97,120.86,120.87,4256.0,113.2272,113.2459,113.143,113.1523,4256.0
2017-04-12 15:30:00,120.92,120.97,120.89,120.97,2472.0,113.1991,113.2459,113.171,113.2459,2472.0
2017-04-12 15:35:00,120.94,120.94,120.87,120.87,5341.0,113.2178,113.2178,113.1523,113.1523,5341.0
2017-04-12 15:40:00,120.87,120.88,120.78,120.8,12215.0,113.1523,113.1617,113.0681,113.0868,12215.0
2017-04-12 15:45:00,120.78,120.84,120.75,120.76,13897.0,113.0681,113.1242,113.04,113.0493,13897.0
2017-04-12 15:50:00,120.8,120.84,120.79,120.83,5024.0,113.0868,113.1242,113.0774,113.1149,5024.0
2017-04-12 15:55:00,120.84,120.89,120.8,120.84,14970.0,113.1242,113.171,113.0868,113.1242,14970.0
2017-04-13 09:30:00,120.66,120.8,120.6,120.8,19651.0,112.9557,113.0868,112.8996,113.0868,19651.0
2017-04-13 09:35:00,120.74,120.83,120.7,120.82,2577.0,113.0306,113.1149,112.9932,113.1055,2577.0
2017-04-13 09:40:00,120.78,120.82,120.75,120.76,1625.0,113.0681,113.1055,113.04,113.0493,1625.0
2017-04-13 09:45:00,120.8,120.8,120.76,120.79,6987.0,113.0868,113.0868,113.0493,113.0774,6987.0
2017-04-13 09:50:00,120.81,120.99,120.81,120.94,3823.0,113.0961,113.2647,113.0961,113.2178,3823.0
2017-04-13 09:55:00,120.98,120.99,120.93,120.93,7562.0,113.2553,113.2647,113.2085,113.2085,7562.0
2017-04-13 10:00:00,120.99,121.11,120.99,121.07,3300.0,113.2647,113.377,113.2647,113.3395,3300.0
2017-04-13 10:05:00,121.05,121.05,120.98,120.99,2364.0,113.3208,113.3208,113.2553,113.2647,2364.0
2017-04-13 10:10:00,120.98,121.05,120.98,121.0,4851.0,113.2553,113.3208,113.2553,113.274,4851.0
2017-04-13 10:15:00,121.0,121.08,121.0,121.05,1665.0,113.274,113.3489,113.274,113.3208,1665.0
2017-04-13 10:20:00,121.04,121.07,120.99,121.06,3000.0,113.3115,113.3395,113.2647,113.3302,3000.0
2017-04-13 10:25:00,121.07,121.09,120.93,120.96,5636.0,113.3395,113.3583,113.2085,113.2366,5636.0
2017-04-13 10:30:00,120.97,121.02,120.97,121.01,2097.0,113.2459,113.2927,113.2459,113.2834,2097.0
2017-04-13 10:35:00,120.99,121.0,120.92,120.99,2492.0,113.2647,113.274,113.1991,113.2647,2492.0
2017-04-13 10:40:00,120.96,121.0,120.95,120.95,2833.0,113.2366,113.274,113.2272,113.2272,2833.0
2017-04-13 10:45:00,120.99,121.03,120.97,120.98,2706.0,113.2647,113.3021,113.2459,113.2553,2706.0
2017-04-13 10:50:00,120.97,121.06,120.97,121.05,7473.0,113.2459,113.3302,113.2459,113.3208,7473.0
2017-04-13 10:55:00,121.06,121.13,121.04,121.08,3000.0,113.3302,113.3957,113.3115,113.3489,3000.0
2017-04-13 11:00:00,121.09,121.15,121.08,121.11,3935.0,113.3583,113.4144,113.3489,113.377,3935.0
2017-04-13 11:05:00,121.11,121.12,121.07,121.12,1392.0,113.377,113.3864,113.3395,113.3864,1392.0
2017-04-13 11:10:00,121.13,121.13,121.08,121.1,7297.0,113.3957,113.3957,113.3489,113.3676,7297.0
2017-04-13 11:15:00,121.07,121.09,121.03,121.07,3973.0,113.3395,113.3583,113.3021,113.3395,3973.0
2017-04-13 11:20:00,121.04,121.11,121.02,121.09,11219.0,113.3115,113.377,113.2927,113.3583,11219.0
2017-04-13 11:25:00,121.08,121.13,121.07,121.09,3389.0,113.3489,113.3957,113.3395,113.3583,3389.0
2017-04-13 11:30:00,121.08,121.13,121.07,121.12,6251.0,113.3489,113.3957,113.3395,113.3864,6251.0
2017-04-13 11:35:00,121.12,121.13,121.09,121.1,15846.0,113.3864,113.3957,113.3583,113.3676,15846.0
2017-04-13 11:40:00,121.11,121.11,121.05,121.08,3031.0,113.377,113.377,113.3208,113.3489,3031.0
2017-04-13 11:45:00,121.07,121.09,121.06,121.06,4092.0,113.3395,113.3583,113.3302,113.3302,4092.0
2017-04-13 11:50:00,121.08,121.11,121.06,121.11,3357.0,113.3489,113.377,113.3302,113.377,3357.0
2017-04-13 11:55:00,121.11,121.11,121.05,121.06,2748.0,113.377,113.377,113.3208,113.3302,2748.0
2017-04-13 12:00:00,121.06,121.06,120.98,120.99,4772.0,113.3302,113.3302,113.2553,113.2647,4772.0
2017-04-13 12:05:00,121.0,121.0,120.88,120.9,2681.0,113.274,113.274,113.1617,113.1804,2681.0
2017-04-13 12:10:00,120.9,120.95,120.88,120.91,2562.0,113.1804,113.2272,113.1617,113.1898,2562.0
2017-04-13 12:15:00,120.89,120.93,120.85,120.87,11039.0,113.171,113.2085,113.1336,113.1523,11039.0
2017-04-13 12:20:00,120.91,120.92,120.83,120.83,7216.0,113.1898,113.1991,113.1149,113.1149,7216.0
2017-04-13 12:25:00,120.83,120.9,120.83,120.88,8081.0,113.1149,113.1804,113.1149,113.1617,8081.0
2017-04-13 12:30:00,120.9,120.92,120.88,120.89,3348.0,113.1804,113.1991,113.1617,113.171,3348.0
2017-04-13 12:35:00,120.91,120.92,120.85,120.86,2738.0,113.1898,113.1991,113.1336,113.143,2738.0
2017-04-13 12:40:00,120.88,120.88,120.79,120.81,4000.0,113.1617,113.1617,113.0774,113.0961,4000.0
2017-04-13 12:45:00,120.8,120.8,120.74,120.77,5951.0,113.0868,113.0868,113.0306,113.0587,5951.0
2017-04-13 12:50:00,120.76,120.81,120.76,120.79,2397.0,113.0493,113.0961,113.0493,113.0774,2397.0
2017-04-13 12:55:00,120.8,120.82,120.75,120.79,75084.0,113.0868,113.1055,113.04,113.0774,75084.0
2017-04-13 13:00:00,120.79,120.79,120.66,120.66,3649.0,113.0774,113.0774,112.9557,112.9557,3649.0
2017-04-13 13:05:00,120.64,120.64,120.58,120.62,2546.0,112.937,112.937,112.8808,112.9183,2546.0
2017-04-13 13:10:00,120.62,120.66,120.59,120.62,6481.0,112.9183,112.9557,112.8902,112.9183,6481.0
2017-04-13 13:15:00,120.61,120.64,120.6,120.62,1775.0,112.9089,112.937,112.8996,112.9183,1775.0
2017-04-13 13:20:00,120.64,120.64,120.58,120.61,2755.0,112.937,112.937,112.8808,112.9089,2755.0
2017-04-13 13:25:00,120.6,120.69,120.6,120.69,3499.0,112.8996,112.9838,112.8996,112.9838,3499.0
2017-04-13 13:30:00,120.7,120.73,120.67,120.68,5999.0,112.9932,113.0213,112.9651,112.9744,5999.0
2017-04-13 13:35:00,120.68,120.71,120.68,120.7,2341.0,112.9744,113.0025,112.9744,112.9932,2341.0
2017-04-13 13:40:00,120.7,120.7,120.63,120.64,3100.0,112.9932,112.9932,112.9276,112.937,3100.0
2017-04-13 13:45:00,120.63,120.63,120.5,120.5,8432.0,112.9276,112.9276,112.8059,112.8059,8432.0
2017-04-13 13:50:00,120.49,120.58,120.48,120.58,5492.0,112.7966,112.8808,112.7872,112.8808,5492.0
2017-04-13 13:55:00,120.59,120.59,120.53,120.53,12959.0,112.8902,112.8902,112.834,112.834,12959.0
2017-04-13 14:00:00,120.58,120.62,120.51,120.61,9885.0,112.8808,112.9183,112.8153,112.9089,9885.0
2017-04-13 14:05:00,120.59,120.69,120.58,120.69,8599.0,112.8902,112.9838,112.8808,112.9838,8599.0
2017-04-13 14:10:00,120.68,120.73,120.64,120.64,8004.0,112.9744,113.0213,112.937,112.937,8004.0
2017-04-13 14:15:00,120.63,120.67,120.62,120.66,5156.0,112.9276,112.9651,112.9183,112.9557,5156.0
2017-04-13 14:20:00,120.68,120.74,120.66,120.67,4071.0,112.9744,113.0306,112.9557,112.9651,4071.0
2017-04-13 14:25:00,120.69,120.78,120.69,120.74,7044.0,112.9838,113.0681,112.9838,113.0306,7044.0
2017-04-13 14:30:00,120.71,120.78,120.71,120.78,3558.0,113.0025,113.0681,113.0025,113.0681,3558.0
2017-04-13 14:35:00,120.75,120.75,120.68,120.69,23228.0,113.04,113.04,112.9744,112.9838,23228.0
2017-04-13 14:40:00,120.7,120.77,120.7,120.73,14196.0,112.9932,113.0587,112.9932,113.0213,14196.0
2017-04-13 14:45:00,120.75,120.76,120.72,120.73,6530.0,113.04,113.0493,113.0119,113.0213,6530.0
2017-04-13 14:50:00,120.7,120.75,120.68,120.7,2895.0,112.9932,113.04,112.9744,112.9932,2895.0
2017-04-13 14:55:00,120.7,120.76,120.67,120.75,5739.0,112.9932,113.0493,112.9651,113.04,5739.0
2017-04-13 15:00:00,120.74,120.78,120.73,120.74,12481.0,113.0306,113.0681,113.0213,113.0306,12481.0
2017-04-13 15:05:00,120.72,120.76,120.68,120.68,3457.0,113.0119,113.0493,112.9744,112.9744,3457.0
2017-04-13 15:10:00,120.66,120.66,120.6,120.61,5325.0,112.9557,112.9557,112.8996,112.9089,5325.0
2017-04-13 15:15:00,120.6,120.62,120.53,120.62,5730.0,112.8996,112.9183,112.834,112.9183,5730.0
2017-04-13 15:20:00,120.62,120.65,120.61,120.65,5080.0,112.9183,112.9464,112.9089,112.9464,5080.0
2017-04-13 15:25:00,120.64,120.66,120.58,120.59,13120.0,112.937,112.9557,112.8808,112.8902,13120.0
2017-04-13 15:30:00,120.58,120.62,120.48,120.48,4608.0,112.8808,112.9183,112.7872,112.7872,4608.0
2017-04-13 15:35:00,120.48,120.48,120.41,120.42,5722.0,112.7872,112.7872,112.7217,112.731,5722.0
2017-04-13 15:40:00,120.4,120.44,120.35,120.39,17267.0,112.7123,112.7498,112.6655,112.703,17267.0
2017-04-13 15:45:00,120.39,120.6,120.39,120.59,10782.0,112.703,112.8996,112.703,112.8902,10782.0
2017-04-13 15:50:00,120.56,120.58,120.45,120.48,12294.0,112.8621,112.8808,112.7591,112.7872,12294.0
2017-04-13 15:55:00,120.48,120.48,120.32,120.32,11306.0,112.7872,112.7872,112.6374,112.6374,11306.0
2017-04-17 09:30:00,120.64,120.77,120.64,120.77,29932.0,112.937,113.0587,112.937,113.0587,29932.0
2017-04-17 09:35:00,120.78,120.78,120.71,120.74,2631.0,113.0681,113.0681,113.0025,113.0306,2631.0
2017-04-17 09:40:00,120.71,120.72,120.62,120.63,11713.0,113.0025,113.0119,112.9183,112.9276,11713.0
2017-04-17 09:45:00,120.69,120.69,120.65,120.66,2285.0,112.9838,112.9838,112.9464,112.9557,2285.0
2017-04-17 09:50:00,120.69,120.76,120.65,120.75,2010.0,112.9838,113.0493,112.9464,113.04,2010.0
2017-04-17 09:55:00,120.75,120.76,120.73,120.75,1550.0,113.04,113.0493,113.0213,113.04,1550.0
2017-04-17 10:00:00,120.76,120.84,120.75,120.84,4464.0,113.0493,113.1242,113.04,113.1242,4464.0
2017-04-17 10:05:00,120.84,120.92,120.82,120.91,6510.0,113.1242,113.1991,113.1055,113.1898,6510.0
2017-04-17 10:10:00,120.93,120.95,120.89,120.94,3325.0,113.2085,113.2272,113.171,113.2178,3325.0
2017-04-17 10:15:00,120.98,121.07,120.96,121.07,14319.0,113.2553,113.3395,113.2366,113.3395,14319.0
2017-04-17 10:20:00,121.03,121.04,120.98,120.98,2410.0,113.3021,113.3115,113.2553,113.2553,2410.0
2017-04-17 10:25:00,120.96,120.97,120.91,120.93,5619.0,113.2366,113.2459,113.1898,113.2085,5619.0
2017-04-17 10:30:00,120.94,120.99,120.93,120.94,4853.0,113.2178,113.2647,113.2085,113.2178,4853.0
2017-04-17 10:35:00,120.94,120.95,120.86,120.89,7602.0,113.2178,113.2272,113.143,113.171,7602.0
2017-04-17 10:40:00,120.88,120.89,120.83,120.85,6626.0,113.1617,113.171,113.1149,113.1336,6626.0
2017-04-17 10:45:00,120.84,120.91,120.84,120.9,11061.0,113.1242,113.1898,113.1242,113.1804,11061.0
2017-04-17 10:50:00,120.89,120.96,120.89,120.94,4633.0,113.171,113.2366,113.171,113.2178,4633.0
2017-04-17 10:55:00,120.97,120.99,120.96,120.98,3805.0,113.2459,113.2647,113.2366,113.2553,3805.0
2017-04-17 11:00:00,121.01,121.01,120.96,120.98,4158.0,113.2834,113.2834,113.2366,113.2553,4158.0
2017-04-17 11:05:00,121.01,121.01,120.94,120.97,1268.0,113.2834,113.2834,113.2178,113.2459,1268.0
2017-04-17 11:10:00,120.97,121.01,120.96,120.99,2172.0,113.2459,113.2834,113.2366,113.2647,2172.0
2017-04-17 11:15:00,121.02,121.06,120.99,121.05,4317.0,113.2927,113.3302,113.2647,113.3208,4317.0
2017-04-17 11:20:00,121.05,121.07,121.0,121.03,3252.0,113.3208,113.3395,113.274,113.3021,3252.0
2017-04-17 11:25:00,121.03,121.06,121.03,121.06,2636.0,113.3021,113.3302,113.3021,113.3302,2636.0
2017-04-17 11:30:00,121.06,121.07,121.02,121.03,5329.0,113.3302,113.3395,113.2927,113.3021,5329.0
2017-04-17 11:35:00,121.07,121.1,121.05,121.05,1894.0,113.3395,113.3676,113.3208,113.3208,1894.0
2017-04-17 11:40:00,121.06,121.07,121.03,121.03,1360.0,113.3302,113.3395,113.3021,113.3021,1360.0
2017-04-17 11:45:00,121.01,121.02,120.97,121.0,3497.0,113.2834,113.2927,113.2459,113.274,3497.0
2017-04-17 11:50:00,120.98,121.02,120.96,120.96,5304.0,113.2553,113.2927,113.2366,113.2366,5304.0
2017-04-17 11:55:00,120.96,120.97,120.94,120.96,1916.0,113.2366,113.2459,113.2178,113.2366,1916.0
2017-04-17 12:00:00,120.93,120.98,120.93,120.96,9285.0,113.2085,113.2553,113.2085,113.2366,9285.0
2017-04-17 12:05:00,120.99,121.0,120.96,120.99,6248.0,113.2647,113.274,113.2366,113.2647,6248.0
2017-04-17 12:10:00,120.99,120.99,120.94,120.94,2486.0,113.2647,113.2647,113.2178,113.2178,2486.0
2017-04-17 12:15:00,120.99,121.01,120.99,121.0,1978.0,113.2647,113.2834,113.2647,113.274,1978.0
2017-04-17 12:20:00,121.02,121.08,121.02,121.08,817.0,113.2927,113.3489,113.2927,113.3489,817.0
2017-04-17 12:25:00,121.08,121.08,121.02,121.04,3358.0,113.3489,113.3489,113.2927,113.3115,3358.0
2017-04-17 12:30:00,121.05,121.06,121.03,121.03,1007.0,113.3208,113.3302,113.3021,113.3021,1007.0
2017-04-17 12:35:00,121.02,121.02,120.97,120.97,82748.0,113.2927,113.2927,113.2459,113.2459,82748.0
2017-04-17 12:40:00,121.0,121.03,121.0,121.03,17213.0,113.274,113.3021,113.274,113.3021,17213.0
2017-04-17 12:45:00,121.02,121.04,120.99,120.99,6986.0,113.2927,113.3115,113.2647,113.2647,6986.0
2017-04-17 12:50:00,120.99,121.0,120.96,120.99,3470.0,113.2647,113.274,113.2366,113.2647,3470.0
2017-04-17 12:55:00,120.99,121.02,120.98,120.98,9593.0,113.2647,113.2927,113.2553,113.2553,9593.0
2017-04-17 13:00:00,120.99,121.03,120.98,121.02,2437.0,113.2647,113.3021,113.2553,113.2927,2437.0
2017-04-17 13:05:00,121.03,121.05,121.01,121.05,2411.0,113.3021,113.3208,113.2834,113.3208,2411.0
2017-04-17 13:10:00,121.07,121.08,121.01,121.01,3964.0,113.3395,113.3489,113.2834,113.2834,3964.0
2017-04-17 13:15:00,121.03,121.06,121.01,121.06,3689.0,113.3021,113.3302,113.2834,113.3302,3689.0
2017-04-17 13:20:00,121.04,121.06,121.02,121.03,8600.0,113.3115,113.3302,113.2927,113.3021,8600.0
2017-04-17 13:25:00,121.04,121.11,121.04,121.08,14408.0,113.3115,113.377,113.3115,113.3489,14408.0
2017-04-17 13:30:00,121.08,121.11,121.08,121.09,3003.0,113.3489,113.377,113.3489,113.3583,3003.0
2017-04-17 13:35:00,121.09,121.09,121.01,121.07,6832.0,113.3583,113.3583,113.2834,113.3395,6832.0
2017-04-17 13:40:00,121.07,121.1,121.02,121.03,7455.0,113.3395,113.3676,113.2927,113.3021,7455.0
2017-04-17 13:45:00,121.03,121.06,121.02,121.06,4726.0,113.3021,113.3302,113.2927,113.3302,4726.0
2017-04-17 13:50:00,121.07,121.07,121.05,121.07,1794.0,113.3395,113.3395,113.3208,113.3395,1794.0
2017-04-17 13:55:00,121.06,121.08,121.04,121.06,3756.0,113.3302,113.3489,113.3115,113.3302,3756.0
2017-04-17 14:00:00,121.06,121.09,121.04,121.09,2307.0,113.3302,113.3583,113.3115,113.3583,2307.0
2017-04-17 14:05:00,121.08,121.11,121.02,121.02,8163.0,113.3489,113.377,113.2927,113.2927,8163.0
2017-04-17 14:10:00,121.06,121.09,121.05,121.07,15560.0,113.3302,113.3583,113.3208,113.3395,15560.0
2017-04-17 14:15:00,121.07,121.1,121.03,121.03,4363.0,113.3395,113.3676,113.3021,113.3021,4363.0
2017-04-17 14:20:00,121.03,121.09,121.03,121.07,4202.0,113.3021,113.3583,113.3021,113.3395,4202.0
2017-04-17 14:25:00,121.08,121.09,121.04,121.04,16641.0,113.3489,113.3583,113.3115,113.3115,16641.0
2017-04-17 14:30:00,121.05,121.1,121.05,121.1,5709.0,113.3208,113.3676,113.3208,113.3676,5709.0
2017-04-17 14:35:00,121.09,121.11,121.07,121.11,3564.0,113.3583,113.377,113.3395,113.377,3564.0
2017-04-17 14:40:00,121.12,121.13,121.1,121.12,9844.0,113.3864,113.3957,113.3676,113.3864,9844.0
2017-04-17 14:45:00,121.14,121.14,121.09,121.09,8560.0,113.4051,113.4051,113.3583,113.3583,8560.0
2017-04-17 14:50:00,121.1,121.11,121.07,121.08,2686.0,113.3676,113.377,113.3395,113.3489,2686.0
2017-04-17 14:55:00,121.08,121.1,121.0,121.05,9503.0,113.3489,113.3676,113.274,113.3208,9503.0
2017-04-17 15:00:00,121.07,121.08,121.02,121.05,3757.0,113.3395,113.3489,113.2927,113.3208,3757.0
2017-04-17 15:05:00,121.04,121.07,121.03,121.07,1354.0,113.3115,113.3395,113.3021,113.3395,1354.0
2017-04-17 15:10:00,121.07,121.12,121.05,121.12,12858.0,113.3395,113.3864,113.3208,113.3864,12858.0
2017-04-17 15:15:00,121.14,121.22,121.11,121.21,5900.0,113.4051,113.48,113.377,113.4706,5900.0
2017-04-17 15:20:00,121.22,121.25,121.2,121.25,5535.0,113.48,113.508,113.4612,113.508,5535.0
2017-04-17 15:25:00,121.24,121.33,121.23,121.31,5223.0,113.4987,113.5829,113.4893,113.5642,5223.0
2017-04-17 15:30:00,121.29,121.29,121.23,121.23,41634.0,113.5455,113.5455,113.4893,113.4893,41634.0
2017-04-17 15:35:00,121.22,121.27,121.22,121.26,3835.0,113.48,113.5268,113.48,113.5174,3835.0
2017-04-17 15:40:00,121.27,121.31,121.24,121.25,12991.0,113.5268,113.5642,113.4987,113.508,12991.0
2017-04-17 15:45:00,121.28,121.35,121.27,121.34,24578.0,113.5361,113.6017,113.5268,113.5923,24578.0
2017-04-17 15:50:00,121.37,121.37,121.32,121.33,21548.0,113.6204,113.6204,113.5736,113.5829,21548.0
2017-04-17 15:55:00,121.34,121.36,121.31,121.36,11441.0,113.5923,113.611,113.5642,113.611,11441.0
2017-04-18 09:30:00,121.03,121.13,121.03,121.13,10541.0,113.3021,113.3957,113.3021,113.3957,10541.0
2017-04-18 09:35:00,121.14,121.31,121.14,121.31,1457.0,113.4051,113.5642,113.4051,113.5642,1457.0
2017-04-18 09:40:00,121.32,121.34,121.27,121.33,2938.0,113.5736,113.5923,113.5268,113.5829,2938.0
2017-04-18 09:45:00,121.36,121.42,121.36,121.37,15367.0,113.611,113.6672,113.611,113.6204,15367.0
2017-04-18 09:50:00,121.37,121.37,121.31,121.34,1526.0,113.6204,113.6204,113.5642,113.5923,1526.0
2017-04-18 09:55:00,121.38,121.52,121.37,121.5,4325.0,113.6297,113.7608,113.6204,113.7421,4325.0
2017-04-18 10:00:00,121.48,121.49,121.37,121.38,2965.0,113.7234,113.7327,113.6204,113.6297,2965.0
2017-04-18 10:05:00,121.4,121.42,121.35,121.35,3156.0,113.6485,113.6672,113.6017,113.6017,3156.0
2017-04-18 10:10:00,121.37,121.4,121.33,121.33,792.0,113.6204,113.6485,113.5829,113.5829,792.0
2017-04-18 10:15:00,121.34,121.35,121.19,121.19,2846.0,113.5923,113.6017,113.4519,113.4519,2846.0
2017-04-18 10:20:00,121.17,121.17,121.13,121.14,5787.0,113.4332,113.4332,113.3957,113.4051,5787.0
2017-04-18 10:25:00,121.14,121.18,121.12,121.16,16032.0,113.4051,113.4425,113.3864,113.4238,16032.0
2017-04-18 10:30:00,121.13,121.17,121.11,121.17,9789.0,113.3957,113.4332,113.377,113.4332,9789.0
2017-04-18 10:35:00,121.17,121.24,121.16,121.23,5997.0,113.4332,113.4987,113.4238,113.4893,5997.0
2017-04-18 10:40:00,121.25,121.26,121.21,121.26,7170.0,113.508,113.5174,113.4706,113.5174,7170.0
2017-04-18 10:45:00,121.23,121.24,121.19,121.21,11152.0,113.4893,113.4987,113.4519,113.4706,11152.0
2017-04-18 10:50:00,121.17,121.2,121.16,121.18,3546.0,113.4332,113.4612,113.4238,113.4425,3546.0
2017-04-18 10:55:00,121.18,121.2,121.12,121.2,3131.0,113.4425,113.4612,113.3864,113.4612,3131.0
2017-04-18 11:00:00,121.2,121.21,121.09,121.11,2986.0,113.4612,113.4706,113.3583,113.377,2986.0
2017-04-18 11:05:00,121.11,121.22,121.11,121.21,4018.0,113.377,113.48,113.377,113.4706,4018.0
2017-04-18 11:10:00,121.21,121.3,121.21,121.27,4030.0,113.4706,113.5549,113.4706,113.5268,4030.0
2017-04-18 11:15:00,121.28,121.3,121.23,121.25,10271.0,113.5361,113.5549,113.4893,113.508,10271.0
2017-04-18 11:20:00,121.25,121.25,121.21,121.24,7695.0,113.508,113.508,113.4706,113.4987,7695.0
2017-04-18 11:25:00,121.23,121.32,121.23,121.27,4345.0,113.4893,113.5736,113.4893,113.5268,4345.0
2017-04-18 11:30:00,121.27,121.28,121.13,121.13,5147.0,113.5268,113.5361,113.3957,113.3957,5147.0
2017-04-18 11:35:00,121.1,121.1,121.04,121.07,6544.0,113.3676,113.3676,113.3115,113.3395,6544.0
2017-04-18 11:40:00,121.04,121.08,121.04,121.04,3292.0,113.3115,113.3489,113.3115,113.3115,3292.0
2017-04-18 11:45:00,121.04,121.11,121.03,121.08,10817.0,113.3115,113.377,113.3021,113.3489,10817.0
2017-04-18 11:50:00,121.09,121.11,121.04,121.08,2878.0,113.3583,113.377,113.3115,113.3489,2878.0
2017-04-18 11:55:00,121.08,121.08,120.96,120.97,13034.0,113.3489,113.3489,113.2366,113.2459,13034.0
2017-04-18 12:00:00,120.95,121.0,120.87,121.0,8623.0,113.2272,113.274,113.1523,113.274,8623.0
2017-04-18 12:05:00,120.99,121.0,120.95,120.95,2160.0,113.2647,113.274,113.2272,113.2272,2160.0
2017-04-18 12:10:00,120.92,120.99,120.9,120.99,5350.0,113.1991,113.2647,113.1804,113.2647,5350.0
2017-04-18 12:15:00,120.97,120.98,120.91,120.93,5519.0,113.2459,113.2553,113.1898,113.2085,5519.0
2017-04-18 12:20:00,120.92,121.01,120.92,121.01,4307.0,113.1991,113.2834,113.1991,113.2834,4307.0
2017-04-18 12:25:00,120.99,121.02,120.99,121.02,1167.0,113.2647,113.2927,113.2647,113.2927,1167.0
2017-04-18 12:30:00,120.99,121.01,120.99,121.01,8957.0,113.2647,113.2834,113.2647,113.2834,8957.0
2017-04-18 12:35:00,121.0,121.0,120.94,120.97,2807.0,113.274,113.274,113.2178,113.2459,2807.0
2017-04-18 12:40:00,120.96,121.04,120.95,121.02,2588.0,113.2366,113.3115,113.2272,113.2927,2588.0
2017-04-18 12:45:00,121.01,121.01,120.96,120.97,2931.0,113.2834,113.2834,113.2366,113.2459,2931.0
2017-04-18 12:50:00,120.98,121.06,120.97,121.02,8962.0,113.2553,113.3302,113.2459,113.2927,8962.0
2017-04-18 12:55:00,121.02,121.07,121.0,121.01,2475.0,113.2927,113.3395,113.274,113.2834,2475.0
2017-04-18 13:00:00,121.01,121.02,120.95,120.96,2979.0,113.2834,113.2927,113.2272,113.2366,2979.0
2017-04-18 13:05:00,120.95,121.0,120.94,121.0,4917.0,113.2272,113.274,113.2178,113.274,4917.0
2017-04-18 13:10:00,121.0,121.05,120.98,121.05,3704.0,113.274,113.3208,113.2553,113.3208,3704.0
2017-04-18 13:15:00,121.06,121.06,121.02,121.06,4657.0,113.3302,113.3302,113.2927,113.3302,4657.0
2017-04-18 13:20:00,121.03,121.06,121.01,121.04,3390.0,113.3021,113.3302,113.2834,113.3115,3390.0
2017-04-18 13:25:00,121.04,121.1,121.04,121.08,3259.0,113.3115,113.3676,113.3115,113.3489,3259.0
2017-04-18 13:30:00,121.07,121.15,121.06,121.14,10742.0,113.3395,113.4144,113.3302,113.4051,10742.0
2017-04-18 13:35:00,121.15,121.15,121.12,121.13,41648.0,113.4144,113.4144,113.3864,113.3957,41648.0
2017-04-18 13:40:00,121.12,121.18,121.12,121.18,5346.0,113.3864,113.4425,113.3864,113.4425,5346.0
2017-04-18 13:45:00,121.16,121.17,121.13,121.16,4166.0,113.4238,113.4332,113.3957,113.4238,4166.0
2017-04-18 13:50:00,121.17,121.18,121.14,121.16,10863.0,113.4332,113.4425,113.4051,113.4238,10863.0
2017-04-18 13:55:00,121.15,121.18,121.14,121.17,14498.0,113.4144,113.4425,113.4051,113.4332,14498.0
2017-04-18 14:00:00,121.18,121.24,121.18,121.24,4997.0,113.4425,113.4987,113.4425,113.4987,4997.0
2017-04-18 14:05:00,121.25,121.25,121.22,121.23,8385.0,113.508,113.508,113.48,113.4893,8385.0
2017-04-18 14:10:00,121.25,121.26,121.22,121.24,5746.0,113.508,113.5174,113.48,113.4987,5746.0
2017-04-18 14:15:00,121.27,121.3,121.25,121.29,7706.0,113.5268,113.5549,113.508,113.5455,7706.0
2017-04-18 14:20:00,121.29,121.3,121.22,121.23,2543.0,113.5455,113.5549,113.48,113.4893,2543.0
2017-04-18 14:25:00,121.23,121.29,121.21,121.28,28718.0,113.4893,113.5455,113.4706,113.5361,28718.0
2017-04-18 14:30:00,121.28,121.3,121.26,121.29,8485.0,113.5361,113.5549,113.5174,113.5455,8485.0
2017-04-18 14:35:00,121.3,121.35,121.28,121.28,26010.0,113.5549,113.6017,113.5361,113.5361,26010.0
2017-04-18 14:40:00,121.27,121.29,121.19,121.19,4929.0,113.5268,113.5455,113.4519,113.4519,4929.0
2017-04-18 14:45:00,121.18,121.21,121.15,121.21,7110.0,113.4425,113.4706,113.4144,113.4706,7110.0
2017-04-18 14:50:00,121.21,121.23,121.19,121.22,6441.0,113.4706,113.4893,113.4519,113.48,6441.0
2017-04-18 14:55:00,121.23,121.23,121.17,121.2,3474.0,113.4893,113.4893,113.4332,113.4612,3474.0
2017-04-18 15:00:00,121.24,121.24,121.12,121.14,5882.0,113.4987,113.4987,113.3864,113.4051,5882.0
2017-04-18 15:05:00,121.15,121.19,121.15,121.19,9906.0,113.4144,113.4519,113.4144,113.4519,9906.0
2017-04-18 15:10:00,121.2,121.21,121.11,121.16,31909.0,113.4612,113.4706,113.377,113.4238,31909.0
2017-04-18 15:15:00,121.16,121.23,121.15,121.22,10240.0,113.4238,113.4893,113.4144,113.48,10240.0
2017-04-18 15:20:00,121.24,121.26,121.19,121.25,10659.0,113.4987,113.5174,113.4519,113.508,10659.0
2017-04-18 15:25:00,121.26,121.29,121.25,121.25,9595.0,113.5174,113.5455,113.508,113.508,9595.0
2017-04-18 15:30:00,121.24,121.26,121.22,121.23,5388.0,113.4987,113.5174,113.48,113.4893,5388.0
2017-04-18 15:35:00,121.27,121.32,121.26,121.28,2807.0,113.5268,113.5736,113.5174,113.5361,2807.0
2017-04-18 15:40:00,121.31,121.35,121.28,121.3,22730.0,113.5642,113.6017,113.5361,113.5549,22730.0
2017-04-18 15:45:00,121.29,121.36,121.28,121.35,8267.0,113.5455,113.611,113.5361,113.6017,8267.0
2017-04-18 15:50:00,121.38,121.38,121.31,121.32,6761.0,113.6297,113.6297,113.5642,113.5736,6761.0
2017-04-18 15:55:00,121.32,121.38,121.29,121.29,30910.0,113.5736,113.6297,113.5455,113.5455,30910.0
2017-04-19 09:30:00,121.63,121.79,121.63,121.77,25134.0,113.8638,114.0136,113.8638,113.9948,25134.0
2017-04-19 09:35:00,121.77,121.77,121.74,121.74,280.0,113.9948,113.9948,113.9668,113.9668,280.0
2017-04-19 09:40:00,121.75,121.8,121.7,121.7,3043.0,113.9761,114.0229,113.9293,113.9293,3043.0
2017-04-19 09:45:00,121.69,121.76,121.69,121.76,5018.0,113.92,113.9855,113.92,113.9855,5018.0
2017-04-19 09:50:00,121.75,121.81,121.75,121.8,2990.0,113.9761,114.0323,113.9761,114.0229,2990.0
2017-04-19 09:55:00,121.89,121.93,121.89,121.91,4041.0,114.1072,114.1446,114.1072,114.1259,4041.0
2017-04-19 10:00:00,121.92,121.92,121.84,121.84,1235.0,114.1353,114.1353,114.0604,114.0604,1235.0
2017-04-19 10:05:00,121.84,121.87,121.81,121.85,3309.0,114.0604,114.0885,114.0323,114.0697,3309.0
2017-04-19 10:10:00,121.83,121.84,121.82,121.82,1276.0,114.051,114.0604,114.0417,114.0417,1276.0
2017-04-19 10:15:00,121.81,121.82,121.8,121.8,3830.0,114.0323,114.0417,114.0229,114.0229,3830.0
2017-04-19 10:20:00,121.79,121.8,121.75,121.77,2666.0,114.0136,114.0229,113.9761,113.9948,2666.0
2017-04-19 10:25:00,121.79,121.82,121.78,121.78,4365.0,114.0136,114.0417,114.0042,114.0042,4365.0
2017-04-19 10:30:00,121.81,121.83,121.74,121.82,19420.0,114.0323,114.051,113.9668,114.0417,19420.0
2017-04-19 10:35:00,121.84,121.85,121.8,121.83,13268.0,114.0604,114.0697,114.0229,114.051,13268.0
2017-04-19 10:40:00,121.82,121.83,121.78,121.79,9607.0,114.0417,114.051,114.0042,114.0136,9607.0
2017-04-19 10:45:00,121.8,121.84,121.7,121.7,4764.0,114.0229,114.0604,113.9293,113.9293,4764.0
2017-04-19 10:50:00,121.71,121.77,121.71,121.75,4391.0,113.9387,113.9948,113.9387,113.9761,4391.0
2017-04-19 10:55:00,121.76,121.82,121.75,121.79,7541.0,113.9855,114.0417,113.9761,114.0136,7541.0
2017-04-19 11:00:00,121.77,121.82,121.77,121.78,8349.0,113.9948,114.0417,113.9948,114.0042,8349.0
2017-04-19 11:05:00,121.79,121.83,121.78,121.83,47550.0,114.0136,114.051,114.0042,114.051,47550.0
2017-04-19 11:10:00,121.79,121.83,121.78,121.81,4397.0,114.0136,114.051,114.0042,114.0323,4397.0
2017-04-19 11:15:00,121.82,121.84,121.81,121.84,3293.0,114.0417,114.0604,114.0323,114.0604,3293.0
2017-04-19 11:20:00,121.84,121.89,121.83,121.89,3488.0,114.0604,114.1072,114.051,114.1072,3488.0
2017-04-19 11:25:00,121.89,121.89,121.82,121.89,6760.0,114.1072,114.1072,114.0417,114.1072,6760.0
2017-04-19 11:30:00,121.89,121.89,121.84,121.85,2403.0,114.1072,114.1072,114.0604,114.0697,2403.0
2017-04-19 11:35:00,121.86,121.91,121.85,121.89,5016.0,114.0791,114.1259,114.0697,114.1072,5016.0
2017-04-19 11:40:00,121.9,121.91,121.88,121.89,4198.0,114.1165,114.1259,114.0978,114.1072,4198.0
2017-04-19 11:45:00,121.9,121.9,121.84,121.84,1263.0,114.1165,114.1165,114.0604,114.0604,1263.0
2017-04-19 11:50:00,121.84,121.86,121.81,121.81,8065.0,114.0604,114.0791,114.0323,114.0323,8065.0
2017-04-19 11:55:00,121.8,121.8,121.75,121.75,50394.0,114.0229,114.0229,113.9761,113.9761,50394.0
2017-04-19 12:00:00,121.76,121.78,121.72,121.72,3567.0,113.9855,114.0042,113.948,113.948,3567.0
2017-04-19 12:05:00,121.7,121.71,121.63,121.65,3007.0,113.9293,113.9387,113.8638,113.8825,3007.0
2017-04-19 12:10:00,121.61,121.66,121.58,121.64,2543.0,113.8451,113.8919,113.817,113.8731,2543.0
2017-04-19 12:15:00,121.64,121.67,121.62,121.67,2854.0,113.8731,113.9012,113.8544,113.9012,2854.0
2017-04-19 12:20:00,121.62,121.71,121.62,121.67,1944.0,113.8544,113.9387,113.8544,113.9012,1944.0
2017-04-19 12:25:00,121.65,121.66,121.63,121.65,2609.0,113.8825,113.8919,113.8638,113.8825,2609.0
2017-04-19 12:30:00,121.64,121.69,121.63,121.69,3920.0,113.8731,113.92,113.8638,113.92,3920.0
2017-04-19 12:35:00,121.69,121.69,121.66,121.67,3358.0,113.92,113.92,113.8919,113.9012,3358.0
2017-04-19 12:40:00,121.67,121.7,121.64,121.65,5042.0,113.9012,113.9293,113.8731,113.8825,5042.0
2017-04-19 12:45:00,121.64,121.69,121.64,121.67,500.0,113.8731,113.92,113.8731,113.9012,500.0
2017-04-19 12:50:00,121.66,121.71,121.65,121.71,3772.0,113.8919,113.9387,113.8825,113.9387,3772.0
2017-04-19 12:55:00,121.7,121.72,121.68,121.68,3596.0,113.9293,113.948,113.9106,113.9106,3596.0
2017-04-19 13:00:00,121.68,121.68,121.59,121.6,4825.0,113.9106,113.9106,113.8263,113.8357,4825.0
2017-04-19 13:05:00,121.6,121.6,121.54,121.54,1228.0,113.8357,113.8357,113.7795,113.7795,1228.0
2017-04-19 13:10:00,121.55,121.55,121.5,121.5,1565.0,113.7889,113.7889,113.7421,113.7421,1565.0
2017-04-19 13:15:00,121.49,121.56,121.49,121.53,1927.0,113.7327,113.7983,113.7327,113.7702,1927.0
2017-04-19 13:20:00,121.54,121.62,121.54,121.61,5900.0,113.7795,113.8544,113.7795,113.8451,5900.0
2017-04-19 13:25:00,121.57,121.59,121.57,121.59,1844.0,113.8076,113.8263,113.8076,113.8263,1844.0
2017-04-19 13:30:00,121.56,121.57,121.54,121.57,3029.0,113.7983,113.8076,113.7795,113.8076,3029.0
2017-04-19 13:35:00,121.56,121.56,121.52,121.55,2429.0,113.7983,113.7983,113.7608,113.7889,2429.0
2017-04-19 13:40:00,121.54,121.58,121.5,121.55,6780.0,113.7795,113.817,113.7421,113.7889,6780.0
2017-04-19 13:45:00,121.56,121.6,121.54,121.58,5219.0,113.7983,113.8357,113.7795,113.817,5219.0
2017-04-19 13:50:00,121.58,121.63,121.58,121.62,7905.0,113.817,113.8638,113.817,113.8544,7905.0
2017-04-19 13:55:00,121.61,121.61,121.55,121.58,14951.0,113.8451,113.8451,113.7889,113.817,14951.0
2017-04-19 14:00:00,121.59,121.63,121.56,121.56,2118.0,113.8263,113.8638,113.7983,113.7983,2118.0
2017-04-19 14:05:00,121.55,121.57,121.52,121.54,2445.0,113.7889,113.8076,113.7608,113.7795,2445.0
2017-04-19 14:10:00,121.53,121.54,121.49,121.5,8879.0,113.7702,113.7795,113.7327,113.7421,8879.0
2017-04-19 14:15:00,121.46,121.46,121.37,121.41,4961.0,113.7046,113.7046,113.6204,113.6578,4961.0
2017-04-19 14:20:00,121.44,121.45,121.39,121.39,8228.0,113.6859,113.6953,113.6391,113.6391,8228.0
2017-04-19 14:25:00,121.39,121.52,121.39,121.5,15274.0,113.6391,113.7608,113.6391,113.7421,15274.0
2017-04-19 14:30:00,121.48,121.51,121.46,121.46,2663.0,113.7234,113.7514,113.7046,113.7046,2663.0
2017-04-19 14:35:00,121.49,121.52,121.48,121.5,4381.0,113.7327,113.7608,113.7234,113.7421,4381.0
2017-04-19 14:40:00,121.5,121.5,121.43,121.45,8082.0,113.7421,113.7421,113.6766,113.6953,8082.0
2017-04-19 14:45:00,121.44,121.48,121.4,121.41,4978.0,113.6859,113.7234,113.6485,113.6578,4978.0
2017-04-19 14:50:00,121.39,121.39,121.28,121.34,6335.0,113.6391,113.6391,113.5361,113.5923,6335.0
2017-04-19 14:55:00,121.33,121.36,121.32,121.32,3663.0,113.5829,113.611,113.5736,113.5736,3663.0
2017-04-19 15:00:00,121.33,121.37,121.28,121.35,3873.0,113.5829,113.6204,113.5361,113.6017,3873.0
2017-04-19 15:05:00,121.35,121.38,121.33,121.37,5256.0,113.6017,113.6297,113.5829,113.6204,5256.0
2017-04-19 15:10:00,121.41,121.41,121.37,121.38,8800.0,113.6578,113.6578,113.6204,113.6297,8800.0
2017-04-19 15:15:00,121.36,121.43,121.35,121.43,8645.0,113.611,113.6766,113.6017,113.6766,8645.0
2017-04-19 15:20:00,121.42,121.44,121.37,121.38,3233.0,113.6672,113.6859,113.6204,113.6297,3233.0
2017-04-19 15:25:00,121.38,121.38,121.25,121.26,19685.0,113.6297,113.6297,113.508,113.5174,19685.0
2017-04-19 15:30:00,121.27,121.27,121.19,121.22,10150.0,113.5268,113.5268,113.4519,113.48,10150.0
2017-04-19 15:35:00,121.23,121.29,121.23,121.29,5765.0,113.4893,113.5455,113.4893,113.5455,5765.0
2017-04-19 15:40:00,121.28,121.28,121.18,121.22,6903.0,113.5361,113.5361,113.4425,113.48,6903.0
2017-04-19 15:45:00,121.19,121.22,121.18,121.18,7081.0,113.4519,113.48,113.4425,113.4425,7081.0
2017-04-19 15:50:00,121.19,121.21,121.15,121.21,8768.0,113.4519,113.4706,113.4144,113.4706,8768.0
2017-04-19 15:55:00,121.23,121.33,121.23,121.32,13701.0,113.4893,113.5829,113.4893,113.5736,13701.0
2017-04-20 09:30:00,121.66,121.71,121.52,121.67,18663.0,113.8919,113.9387,113.7608,113.9012,18663.0
2017-04-20 09:35:00,121.74,121.74,121.69,121.7,1145.0,113.9668,113.9668,113.92,113.9293,1145.0
2017-04-20 09:40:00,121.58,121.6,121.53,121.58,4239.0,113.817,113.8357,113.7702,113.817,4239.0
2017-04-20 09:45:00,121.61,121.61,121.53,121.53,1199.0,113.8451,113.8451,113.7702,113.7702,1199.0
2017-04-20 09:50:00,121.55,121.61,121.55,121.61,1526.0,113.7889,113.8451,113.7889,113.8451,1526.0
2017-04-20 09:55:00,121.57,121.57,121.47,121.5,3459.0,113.8076,113.8076,113.714,113.7421,3459.0
2017-04-20 10:00:00,121.62,121.63,121.57,121.62,3112.0,113.8544,113.8638,113.8076,113.8544,3112.0
2017-04-20 10:05:00,121.59,121.71,121.58,121.71,3005.0,113.8263,113.9387,113.817,113.9387,3005.0
2017-04-20 10:10:00,121.72,121.8,121.72,121.73,3913.0,113.948,114.0229,113.948,113.9574,3913.0
2017-04-20 10:15:00,121.75,121.75,121.65,121.66,1496.0,113.9761,113.9761,113.8825,113.8919,1496.0
2017-04-20 10:20:00,121.67,121.69,121.62,121.65,3771.0,113.9012,113.92,113.8544,113.8825,3771.0
2017-04-20 10:25:00,121.64,121.65,121.62,121.65,963.0,113.8731,113.8825,113.8544,113.8825,963.0
2017-04-20 10:30:00,121.66,121.66,121.57,121.57,1345.0,113.8919,113.8919,113.8076,113.8076,1345.0
2017-04-20 10:35:00,121.56,121.58,121.53,121.55,21582.0,113.7983,113.817,113.7702,113.7889,21582.0
2017-04-20 10:40:00,121.55,121.61,121.54,121.59,11011.0,113.7889,113.8451,113.7795,113.8263,11011.0
2017-04-20 10:45:00,121.62,121.66,121.61,121.63,2164.0,113.8544,113.8919,113.8451,113.8638,2164.0
2017-04-20 10:50:00,121.65,121.71,121.65,121.69,10522.0,113.8825,113.9387,113.8825,113.92,10522.0
2017-04-20 10:55:00,121.68,121.71,121.66,121.69,5325.0,113.9106,113.9387,113.8919,113.92,5325.0
2017-04-20 11:00:00,121.71,121.72,121.67,121.67,4645.0,113.9387,113.948,113.9012,113.9012,4645.0
2017-04-20 11:05:00,121.66,121.72,121.64,121.72,3538.0,113.8919,113.948,113.8731,113.948,3538.0
2017-04-20 11:10:00,121.73,121.74,121.69,121.72,10379.0,113.9574,113.9668,113.92,113.948,10379.0
2017-04-20 11:15:00,121.7,121.73,121.68,121.73,1945.0,113.9293,113.9574,113.9106,113.9574,1945.0
2017-04-20 11:20:00,121.73,121.77,121.72,121.77,4301.0,113.9574,113.9948,113.948,113.9948,4301.0
2017-04-20 11:25:00,121.76,121.83,121.76,121.8,3662.0,113.9855,114.051,113.9855,114.0229,3662.0
2017-04-20 11:30:00,121.82,121.83,121.8,121.83,6332.0,114.0417,114.051,114.0229,114.051,6332.0
2017-04-20 11:35:00,121.86,121.9,121.84,121.87,1676.0,114.0791,114.1165,114.0604,114.0885,1676.0
2017-04-20 11:40:00,121.86,121.89,121.82,121.88,5328.0,114.0791,114.1072,114.0417,114.0978,5328.0
2017-04-20 11:45:00,121.9,122.01,121.89,122.0,19364.0,114.1165,114.2195,114.1072,114.2102,19364.0
2017-04-20 11:50:00,121.98,122.01,121.98,121.98,1288.0,114.1914,114.2195,114.1914,114.1914,1288.0
2017-04-20 11:55:00,121.99,122.01,121.98,122.01,2601.0,114.2008,114.2195,114.1914,114.2195,2601.0
2017-04-20 12:00:00,122.03,122.09,122.02,122.08,5934.0,114.2382,114.2944,114.2289,114.2851,5934.0
2017-04-20 12:05:00,122.12,122.15,122.11,122.15,4010.0,114.3225,114.3506,114.3131,114.3506,4010.0
2017-04-20 12:10:00,122.17,122.17,122.15,122.16,1633.0,114.3693,114.3693,114.3506,114.3599,1633.0
2017-04-20 12:15:00,122.17,122.17,122.15,122.17,1052.0,114.3693,114.3693,114.3506,114.3693,1052.0
2017-04-20 12:20:00,122.18,122.22,122.16,122.17,2149.0,114.3787,114.4161,114.3599,114.3693,2149.0
2017-04-20 12:25:00,122.19,122.19,122.14,122.16,2633.0,114.388,114.388,114.3412,114.3599,2633.0
2017-04-20 12:30:00,122.16,122.2,122.16,122.2,3082.0,114.3599,114.3974,114.3599,114.3974,3082.0
2017-04-20 12:35:00,122.17,122.19,122.13,122.19,3831.0,114.3693,114.388,114.3319,114.388,3831.0
2017-04-20 12:40:00,122.21,122.26,122.18,122.26,6700.0,114.4068,114.4536,114.3787,114.4536,6700.0
2017-04-20 12:45:00,122.25,122.27,122.24,122.25,1740.0,114.4442,114.4629,114.4348,114.4442,1740.0
2017-04-20 12:50:00,122.25,122.27,122.25,122.26,3111.0,114.4442,114.4629,114.4442,114.4536,3111.0
2017-04-20 12:55:00,122.27,122.27,122.21,122.21,1135.0,114.4629,114.4629,114.4068,114.4068,1135.0
2017-04-20 13:00:00,122.21,122.27,122.21,122.26,1711.0,114.4068,114.4629,114.4068,114.4536,1711.0
2017-04-20 13:05:00,122.27,122.27,122.23,122.25,3748.0,114.4629,114.4629,114.4255,114.4442,3748.0
2017-04-20 13:10:00,122.21,122.25,122.19,122.21,4168.0,114.4068,114.4442,114.388,114.4068,4168.0
2017-04-20 13:15:00,122.22,122.23,122.13,122.14,9419.0,114.4161,114.4255,114.3319,114.3412,9419.0
2017-04-20 13:20:00,122.16,122.21,122.16,122.18,2658.0,114.3599,114.4068,114.3599,114.3787,2658.0
2017-04-20 13:25:00,122.18,122.24,122.18,122.23,1987.0,114.3787,114.4348,114.3787,114.4255,1987.0
2017-04-20 13:30:00,122.24,122.25,122.22,122.24,3626.0,114.4348,114.4442,114.4161,114.4348,3626.0
2017-04-20 13:35:00,122.26,122.31,122.26,122.29,6392.0,114.4536,114.5004,114.4536,114.4816,6392.0
2017-04-20 13:40:00,122.29,122.32,122.28,122.32,4929.0,114.4816,114.5097,114.4723,114.5097,4929.0
2017-04-20 13:45:00,122.3,122.36,122.3,122.35,4811.0,114.491,114.5472,114.491,114.5378,4811.0
2017-04-20 13:50:00,122.36,122.39,122.34,122.39,16742.0,114.5472,114.5753,114.5285,114.5753,16742.0
2017-04-20 13:55:00,122.39,122.42,122.35,122.37,12460.0,114.5753,114.6033,114.5378,114.5565,12460.0
2017-04-20 14:00:00,122.38,122.39,122.35,122.37,1760.0,114.5659,114.5753,114.5378,114.5565,1760.0
2017-04-20 14:05:00,122.37,122.39,122.29,122.31,17371.0,114.5565,114.5753,114.4816,114.5004,17371.0
2017-04-20 14:10:00,122.32,122.33,122.3,122.32,4970.0,114.5097,114.5191,114.491,114.5097,4970.0
2017-04-20 14:15:00,122.31,122.33,122.29,122.32,3699.0,114.5004,114.5191,114.4816,114.5097,3699.0
2017-04-20 14:20:00,122.31,122.36,122.29,122.36,8312.0,114.5004,114.5472,114.4816,114.5472,8312.0
2017-04-20 14:25:00,122.35,122.36,122.33,122.34,21137.0,114.5378,114.5472,114.5191,114.5285,21137.0
2017-04-20 14:30:00,122.32,122.35,122.28,122.34,7822.0,114.5097,114.5378,114.4723,114.5285,7822.0
2017-04-20 14:35:00,122.36,122.39,122.34,122.36,5441.0,114.5472,114.5753,114.5285,114.5472,5441.0
2017-04-20 14:40:00,122.36,122.38,122.31,122.31,7872.0,114.5472,114.5659,114.5004,114.5004,7872.0
2017-04-20 14:45:00,122.31,122.33,122.29,122.32,13430.0,114.5004,114.5191,114.4816,114.5097,13430.0
2017-04-20 14:50:00,122.32,122.38,122.3,122.3,8339.0,114.5097,114.5659,114.491,114.491,8339.0
2017-04-20 14:55:00,122.32,122.35,122.29,122.29,8146.0,114.5097,114.5378,114.4816,114.4816,8146.0
2017-04-20 15:00:00,122.29,122.3,122.22,122.28,15268.0,114.4816,114.491,114.4161,114.4723,15268.0
2017-04-20 15:05:00,122.28,122.32,122.28,122.31,3592.0,114.4723,114.5097,114.4723,114.5004,3592.0
2017-04-20 15:10:00,122.31,122.35,122.3,122.34,3241.0,114.5004,114.5378,114.491,114.5285,3241.0
2017-04-20 15:15:00,122.35,122.36,122.26,122.26,7242.0,114.5378,114.5472,114.4536,114.4536,7242.0
2017-04-20 15:20:00,122.26,122.27,122.19,122.21,12589.0,114.4536,114.4629,114.388,114.4068,12589.0
2017-04-20 15:25:00,122.22,122.28,122.21,122.28,4542.0,114.4161,114.4723,114.4068,114.4723,4542.0
2017-04-20 15:30:00,122.28,122.35,122.28,122.34,4259.0,114.4723,114.5378,114.4723,114.5285,4259.0
2017-04-20 15:35:00,122.3,122.32,122.25,122.31,7891.0,114.491,114.5097,114.4442,114.5004,7891.0
2017-04-20 15:40:00,122.32,122.35,122.31,122.35,2710.0,114.5097,114.5378,114.5004,114.5378,2710.0
2017-04-20 15:45:00,122.33,122.35,122.3,122.32,8108.0,114.5191,114.5378,114.491,114.5097,8108.0
2017-04-20 15:50:00,122.33,122.38,122.32,122.32,7137.0,114.5191,114.5659,114.5097,114.5097,7137.0
2017-04-20 15:55:00,122.33,122.35,122.18,122.18,15905.0,114.5191,114.5378,114.3787,114.3787,15905.0
2017-04-21 09:30:00,122.17,122.17,122.12,122.13,9247.0,114.3693,114.3693,114.3225,114.3319,9247.0
2017-04-21 09:35:00,122.09,122.16,122.08,122.15,6822.0,114.2944,114.3599,114.2851,114.3506,6822.0
2017-04-21 09:40:00,122.14,122.23,122.14,122.19,15650.0,114.3412,114.4255,114.3412,114.388,15650.0
2017-04-21 09:45:00,122.16,122.16,122.07,122.07,14221.0,114.3599,114.3599,114.2757,114.2757,14221.0
2017-04-21 09:50:00,122.08,122.09,122.01,122.01,974.0,114.2851,114.2944,114.2195,114.2195,974.0
2017-04-21 09:55:00,122.05,122.08,122.04,122.08,3285.0,114.257,114.2851,114.2476,114.2851,3285.0
2017-04-21 10:00:00,122.05,122.11,122.01,122.03,5664.0,114.257,114.3131,114.2195,114.2382,5664.0
2017-04-21 10:05:00,122.04,122.07,122.0,122.05,11336.0,114.2476,114.2757,114.2102,114.257,11336.0
2017-04-21 10:10:00,122.05,122.08,122.04,122.08,4877.0,114.257,114.2851,114.2476,114.2851,4877.0
2017-04-21 10:15:00,122.08,122.13,122.08,122.1,4896.0,114.2851,114.3319,114.2851,114.3038,4896.0
2017-04-21 10:20:00,122.11,122.14,122.09,122.13,2577.0,114.3131,114.3412,114.2944,114.3319,2577.0
2017-04-21 10:25:00,122.13,122.13,122.06,122.1,2300.0,114.3319,114.3319,114.2663,114.3038,2300.0
2017-04-21 10:30:00,122.1,122.1,122.03,122.06,6314.0,114.3038,114.3038,114.2382,114.2663,6314.0
2017-04-21 10:35:00,122.04,122.04,121.98,121.99,9324.0,114.2476,114.2476,114.1914,114.2008,9324.0
2017-04-21 10:40:00,122.0,122.02,121.97,122.01,5699.0,114.2102,114.2289,114.1821,114.2195,5699.0
2017-04-21 10:45:00,121.99,122.02,121.93,121.93,6369.0,114.2008,114.2289,114.1446,114.1446,6369.0
2017-04-21 10:50:00,121.93,121.96,121.93,121.95,6155.0,114.1446,114.1727,114.1446,114.1634,6155.0
2017-04-21 10:55:00,121.96,121.97,121.9,121.95,8166.0,114.1727,114.1821,114.1165,114.1634,8166.0
2017-04-21 11:00:00,121.93,121.93,121.88,121.89,4629.0,114.1446,114.1446,114.0978,114.1072,4629.0
2017-04-21 11:05:00,121.91,121.91,121.86,121.87,3662.0,114.1259,114.1259,114.0791,114.0885,3662.0
2017-04-21 11:10:00,121.88,121.88,121.82,121.84,6425.0,114.0978,114.0978,114.0417,114.0604,6425.0
2017-04-21 11:15:00,121.83,121.95,121.81,121.94,6954.0,114.051,114.1634,114.0323,114.154,6954.0
2017-04-21 11:20:00,121.94,121.99,121.92,121.96,4757.0,114.154,114.2008,114.1353,114.1727,4757.0
2017-04-21 11:25:00,121.96,122.04,121.95,122.01,15753.0,114.1727,114.2476,114.1634,114.2195,15753.0
2017-04-21 11:30:00,122.02,122.03,121.99,122.03,4355.0,114.2289,114.2382,114.2008,114.2382,4355.0
2017-04-21 11:35:00,122.02,122.05,122.0,122.01,7828.0,114.2289,114.257,114.2102,114.2195,7828.0
2017-04-21 11:40:00,122.02,122.06,122.0,122.05,5151.0,114.2289,114.2663,114.2102,114.257,5151.0
2017-04-21 11:45:00,122.05,122.09,122.05,122.06,3495.0,114.257,114.2944,114.257,114.2663,3495.0
2017-04-21 11:50:00,122.06,122.08,122.05,122.08,5621.0,114.2663,114.2851,114.257,114.2851,5621.0
2017-04-21 11:55:00,122.08,122.11,122.06,122.06,6416.0,114.2851,114.3131,114.2663,114.2663,6416.0
2017-04-21 12:00:00,122.06,122.08,122.05,122.05,3523.0,114.2663,114.2851,114.257,114.257,3523.0
2017-04-21 12:05:00,122.04,122.04,122.0,122.01,14099.0,114.2476,114.2476,114.2102,114.2195,14099.0
2017-04-21 12:10:00,122.04,122.05,121.93,121.93,9486.0,114.2476,114.257,114.1446,114.1446,9486.0
2017-04-21 12:15:00,121.91,121.97,121.91,121.97,6149.0,114.1259,114.1821,114.1259,114.1821,6149.0
2017-04-21 12:20:00,121.95,121.99,121.95,121.95,9030.0,114.1634,114.2008,114.1634,114.1634,9030.0
2017-04-21 12:25:00,121.96,121.98,121.93,121.93,5814.0,114.1727,114.1914,114.1446,114.1446,5814.0
2017-04-21 12:30:00,121.93,122.0,121.92,122.0,6134.0,114.1446,114.2102,114.1353,114.2102,6134.0
2017-04-21 12:35:00,122.0,122.01,121.96,121.99,8300.0,114.2102,114.2195,114.1727,114.2008,8300.0
2017-04-21 12:40:00,121.98,122.01,121.98,122.0,2087.0,114.1914,114.2195,114.1914,114.2102,2087.0
2017-04-21 12:45:00,121.99,121.99,121.94,121.97,5212.0,114.2008,114.2008,114.154,114.1821,5212.0
2017-04-21 12:50:00,121.99,122.02,121.97,121.98,2310.0,114.2008,114.2289,114.1821,114.1914,2310.0
2017-04-21 12:55:00,121.98,121.99,121.94,121.94,5855.0,114.1914,114.2008,114.154,114.154,5855.0
2017-04-21 13:00:00,121.95,121.96,121.91,121.92,2519.0,114.1634,114.1727,114.1259,114.1353,2519.0
2017-04-21 13:05:00,121.93,121.94,121.88,121.89,5389.0,114.1446,114.154,114.0978,114.1072,5389.0
2017-04-21 13:10:00,121.9,121.9,121.66,121.74,25148.0,114.1165,114.1165,113.8919,113.9668,25148.0
2017-04-21 13:15:00,121.72,121.74,121.71,121.71,3009.0,113.948,113.9668,113.9387,113.9387,3009.0
2017-04-21 13:20:00,121.7,121.8,121.7,121.8,1857.0,113.9293,114.0229,113.9293,114.0229,1857.0
2017-04-21 13:25:00,121.8,121.81,121.77,121.8,3025.0,114.0229,114.0323,113.9948,114.0229,3025.0
2017-04-21 13:30:00,121.8,121.82,121.78,121.79,3227.0,114.0229,114.0417,114.0042,114.0136,3227.0
2017-04-21 13:35:00,121.79,121.79,121.73,121.73,4817.0,114.0136,114.0136,113.9574,113.9574,4817.0
2017-04-21 13:40:00,121.73,121.78,121.72,121.78,5171.0,113.9574,114.0042,113.948,114.0042,5171.0
2017-04-21 13:45:00,121.78,121.79,121.76,121.77,10830.0,114.0042,114.0136,113.9855,113.9948,10830.0
2017-04-21 13:50:00,121.8,121.81,121.78,121.79,2001.0,114.0229,114.0323,114.0042,114.0136,2001.0
2017-04-21 13:55:00,121.8,121.96,121.8,121.95,7981.0,114.0229,114.1727,114.0229,114.1634,7981.0
2017-04-21 14:00:00,121.94,121.96,121.91,121.91,17894.0,114.154,114.1727,114.1259,114.1259,17894.0
2017-04-21 14:05:00,121.91,121.92,121.89,121.89,3433.0,114.1259,114.1353,114.1072,114.1072,3433.0
2017-04-21 14:10:00,121.93,121.94,121.89,121.92,14079.0,114.1446,114.154,114.1072,114.1353,14079.0
2017-04-21 14:15:00,121.93,121.93,121.87,121.87,8454.0,114.1446,114.1446,114.0885,114.0885,8454.0
2017-04-21 14:20:00,121.87,121.95,121.86,121.94,8252.0,114.0885,114.1634,114.0791,114.154,8252.0
2017-04-21 14:25:00,121.97,121.99,121.96,121.98,6275.0,114.1821,114.2008,114.1727,114.1914,6275.0
2017-04-21 14:30:00,121.98,122.0,121.95,122.0,8654.0,114.1914,114.2102,114.1634,114.2102,8654.0
2017-04-21 14:35:00,122.01,122.01,121.97,121.99,14932.0,114.2195,114.2195,114.1821,114.2008,14932.0
2017-04-21 14:40:00,121.99,121.99,121.96,121.97,2943.0,114.2008,114.2008,114.1727,114.1821,2943.0
2017-04-21 14:45:00,121.97,121.98,121.92,121.92,9613.0,114.1821,114.1914,114.1353,114.1353,9613.0
2017-04-21 14:50:00,121.92,121.92,121.87,121.91,18542.0,114.1353,114.1353,114.0885,114.1259,18542.0
2017-04-21 14:55:00,121.9,121.94,121.88,121.93,2624.0,114.1165,114.154,114.0978,114.1446,2624.0
2017-04-21 15:00:00,121.93,121.95,121.87,121.87,4111.0,114.1446,114.1634,114.0885,114.0885,4111.0
2017-04-21 15:05:00,121.87,121.88,121.8,121.82,2016.0,114.0885,114.0978,114.0229,114.0417,2016.0
2017-04-21 15:10:00,121.82,121.86,121.8,121.86,5483.0,114.0417,114.0791,114.0229,114.0791,5483.0
2017-04-21 15:15:00,121.86,121.87,121.83,121.86,4274.0,114.0791,114.0885,114.051,114.0791,4274.0
2017-04-21 15:20:00,121.85,121.89,121.83,121.85,5268.0,114.0697,114.1072,114.051,114.0697,5268.0
2017-04-21 15:25:00,121.85,121.93,121.83,121.92,4837.0,114.0697,114.1446,114.051,114.1353,4837.0
2017-04-21 15:30:00,121.91,121.91,121.85,121.87,5433.0,114.1259,114.1259,114.0697,114.0885,5433.0
2017-04-21 15:35:00,121.87,121.95,121.86,121.93,9401.0,114.0885,114.1634,114.0791,114.1446,9401.0
2017-04-21 15:40:00,121.94,121.99,121.93,121.97,16741.0,114.154,114.2008,114.1446,114.1821,16741.0
2017-04-21 15:45:00,121.99,122.04,121.98,122.03,4177.0,114.2008,114.2476,114.1914,114.2382,4177.0
2017-04-21 15:50:00,122.03,122.03,121.99,122.01,10671.0,114.2382,114.2382,114.2008,114.2195,10671.0
2017-04-21 15:55:00,122.0,122.03,121.92,121.94,27420.0,114.2102,114.2382,114.1353,114.154,27420.0
2017-04-24 09:30:00,123.23,123.23,123.01,123.07,23273.0,115.3616,115.3616,115.1557,115.2118,23273.0
2017-04-24 09:35:00,123.09,123.09,122.95,123.03,8053.0,115.2306,115.2306,115.0995,115.1744,8053.0
2017-04-24 09:40:00,123.04,123.08,123.04,123.04,1773.0,115.1838,115.2212,115.1838,115.1838,1773.0
2017-04-24 09:45:00,123.04,123.07,122.96,123.01,12860.0,115.1838,115.2118,115.1089,115.1557,12860.0
2017-04-24 09:50:00,123.01,123.01,122.97,122.98,5083.0,115.1557,115.1557,115.1182,115.1276,5083.0
2017-04-24 09:55:00,122.97,123.01,122.95,122.99,16293.0,115.1182,115.1557,115.0995,115.1369,16293.0
2017-04-24 10:00:00,122.98,123.07,122.98,123.05,5437.0,115.1276,115.2118,115.1276,115.1931,5437.0
2017-04-24 10:05:00,123.03,123.06,122.95,122.97,10030.0,115.1744,115.2025,115.0995,115.1182,10030.0
2017-04-24 10:10:00,122.95,123.01,122.93,123.01,4819.0,115.0995,115.1557,115.0808,115.1557,4819.0
2017-04-24 10:15:00,122.99,123.06,122.99,123.03,7569.0,115.1369,115.2025,115.1369,115.1744,7569.0
2017-04-24 10:20:00,123.06,123.09,123.04,123.04,3845.0,115.2025,115.2306,115.1838,115.1838,3845.0
2017-04-24 10:25:00,123.04,123.04,122.99,123.02,8663.0,115.1838,115.1838,115.1369,115.165,8663.0
2017-04-24 10:30:00,123.02,123.04,122.97,122.98,5918.0,115.165,115.1838,115.1182,115.1276,5918.0
2017-04-24 10:35:00,122.96,122.99,122.93,122.96,9638.0,115.1089,115.1369,115.0808,115.1089,9638.0
2017-04-24 10:40:00,122.94,122.98,122.92,122.95,6859.0,115.0901,115.1276,115.0714,115.0995,6859.0
2017-04-24 10:45:00,122.95,122.99,122.92,122.99,3812.0,115.0995,115.1369,115.0714,115.1369,3812.0
2017-04-24 10:50:00,122.98,123.02,122.97,123.01,3765.0,115.1276,115.165,115.1182,115.1557,3765.0
2017-04-24 10:55:00,123.01,123.04,122.97,123.01,5151.0,115.1557,115.1838,115.1182,115.1557,5151.0
2017-04-24 11:00:00,123.02,123.04,122.98,122.98,4365.0,115.165,115.1838,115.1276,115.1276,4365.0
2017-04-24 11:05:00,123.0,123.04,122.99,123.03,4183.0,115.1463,115.1838,115.1369,115.1744,4183.0
2017-04-24 11:10:00,123.03,123.04,122.97,122.98,3253.0,115.1744,115.1838,115.1182,115.1276,3253.0
2017-04-24 11:15:00,122.97,122.97,122.87,122.89,13413.0,115.1182,115.1182,115.0246,115.0433,13413.0
2017-04-24 11:20:00,122.9,122.91,122.86,122.91,5778.0,115.0527,115.0621,115.0152,115.0621,5778.0
2017-04-24 11:25:00,122.91,122.91,122.85,122.9,2260.0,115.0621,115.0621,115.0059,115.0527,2260.0
2017-04-24 11:30:00,122.88,122.9,122.85,122.9,8193.0,115.034,115.0527,115.0059,115.0527,8193.0
2017-04-24 11:35:00,122.9,122.97,122.89,122.94,7629.0,115.0527,115.1182,115.0433,115.0901,7629.0
2017-04-24 11:40:00,122.96,122.96,122.88,122.92,2752.0,115.1089,115.1089,115.034,115.0714,2752.0
2017-04-24 11:45:00,122.91,122.92,122.9,122.92,2339.0,115.0621,115.0714,115.0527,115.0714,2339.0
2017-04-24 11:50:00,122.93,122.93,122.87,122.89,3089.0,115.0808,115.0808,115.0246,115.0433,3089.0
2017-04-24 11:55:00,122.87,122.93,122.86,122.86,6714.0,115.0246,115.0808,115.0152,115.0152,6714.0
2017-04-24 12:00:00,122.89,122.96,122.88,122.95,6568.0,115.0433,115.1089,115.034,115.0995,6568.0
2017-04-24 12:05:00,122.93,122.93,122.88,122.92,1279.0,115.0808,115.0808,115.034,115.0714,1279.0
2017-04-24 12:10:00,122.96,122.98,122.96,122.97,4637.0,115.1089,115.1276,115.1089,115.1182,4637.0
2017-04-24 12:15:00,122.96,122.96,122.93,122.94,2506.0,115.1089,115.1089,115.0808,115.0901,2506.0
2017-04-24 12:20:00,122.93,122.95,122.92,122.95,600.0,115.0808,115.0995,115.0714,115.0995,600.0
2017-04-24 12:25:00,122.94,122.97,122.94,122.95,1095.0,115.0901,115.1182,115.0901,115.0995,1095.0
2017-04-24 12:30:00,122.96,122.97,122.94,122.96,2669.0,115.1089,115.1182,115.0901,115.1089,2669.0
2017-04-24 12:35:00,122.96,123.0,122.96,123.0,1084.0,115.1089,115.1463,115.1089,115.1463,1084.0
2017-04-24 12:40:00,122.97,122.98,122.95,122.95,2893.0,115.1182,115.1276,115.0995,115.0995,2893.0
2017-04-24 12:45:00,122.94,122.95,122.92,122.94,3578.0,115.0901,115.0995,115.0714,115.0901,3578.0
2017-04-24 12:50:00,122.95,122.97,122.94,122.96,1793.0,115.0995,115.1182,115.0901,115.1089,1793.0
2017-04-24 12:55:00,122.94,122.96,122.9,122.95,7866.0,115.0901,115.1089,115.0527,115.0995,7866.0
2017-04-24 13:00:00,122.96,122.99,122.95,122.99,3499.0,115.1089,115.1369,115.0995,115.1369,3499.0
2017-04-24 13:05:00,122.96,122.99,122.96,122.97,2347.0,115.1089,115.1369,115.1089,115.1182,2347.0
2017-04-24 13:10:00,122.96,123.0,122.95,122.99,3507.0,115.1089,115.1463,115.0995,115.1369,3507.0
2017-04-24 13:15:00,123.02,123.04,122.99,123.04,1565.0,115.165,115.1838,115.1369,115.1838,1565.0
2017-04-24 13:20:00,123.03,123.03,122.98,123.01,7841.0,115.1744,115.1744,115.1276,115.1557,7841.0
2017-04-24 13:25:00,123.02,123.04,122.98,123.02,1756.0,115.165,115.1838,115.1276,115.165,1756.0
2017-04-24 13:30:00,123.02,123.02,122.98,123.02,2445.0,115.165,115.165,115.1276,115.165,2445.0
2017-04-24 13:35:00,123.02,123.02,122.98,123.0,4304.0,115.165,115.165,115.1276,115.1463,4304.0
2017-04-24 13:40:00,123.0,123.01,122.97,122.97,3330.0,115.1463,115.1557,115.1182,115.1182,3330.0
2017-04-24 13:45:00,122.97,122.98,122.95,122.98,2773.0,115.1182,115.1276,115.0995,115.1276,2773.0
2017-04-24 13:50:00,122.97,123.0,122.95,122.97,6500.0,115.1182,115.1463,115.0995,115.1182,6500.0
2017-04-24 13:55:00,122.99,123.03,122.98,123.03,4907.0,115.1369,115.1744,115.1276,115.1744,4907.0
2017-04-24 14:00:00,123.03,123.04,122.99,123.0,10566.0,115.1744,115.1838,115.1369,115.1463,10566.0
2017-04-24 14:05:00,123.01,123.03,122.99,123.02,4697.0,115.1557,115.1744,115.1369,115.165,4697.0
2017-04-24 14:10:00,123.02,123.04,122.97,123.0,6881.0,115.165,115.1838,115.1182,115.1463,6881.0
2017-04-24 14:15:00,123.01,123.1,123.0,123.08,11045.0,115.1557,115.2399,115.1463,115.2212,11045.0
2017-04-24 14:20:00,123.09,123.11,123.09,123.1,13550.0,115.2306,115.2493,115.2306,115.2399,13550.0
2017-04-24 14:25:00,123.08,123.1,123.05,123.07,9948.0,115.2212,115.2399,115.1931,115.2118,9948.0
2017-04-24 14:30:00,123.08,123.13,123.08,123.11,3537.0,115.2212,115.268,115.2212,115.2493,3537.0
2017-04-24 14:35:00,123.1,123.1,123.06,123.08,1275.0,115.2399,115.2399,115.2025,115.2212,1275.0
2017-04-24 14:40:00,123.06,123.12,123.06,123.09,4760.0,115.2025,115.2586,115.2025,115.2306,4760.0
2017-04-24 14:45:00,123.09,123.1,123.07,123.07,7595.0,115.2306,115.2399,115.2118,115.2118,7595.0
2017-04-24 14:50:00,123.08,123.1,123.07,123.08,3815.0,115.2212,115.2399,115.2118,115.2212,3815.0
2017-04-24 14:55:00,123.08,123.08,123.05,123.06,4982.0,115.2212,115.2212,115.1931,115.2025,4982.0
2017-04-24 15:00:00,123.07,123.13,123.07,123.12,11223.0,115.2118,115.268,115.2118,115.2586,11223.0
2017-04-24 15:05:00,123.14,123.2,123.14,123.19,4334.0,115.2774,115.3335,115.2774,115.3242,4334.0
2017-04-24 15:10:00,123.19,123.2,123.17,123.19,7965.0,115.3242,115.3335,115.3055,115.3242,7965.0
2017-04-24 15:15:00,123.21,123.22,123.14,123.14,15552.0,115.3429,115.3523,115.2774,115.2774,15552.0
2017-04-24 15:20:00,123.14,123.18,123.12,123.12,2273.0,115.2774,115.3148,115.2586,115.2586,2273.0
2017-04-24 15:25:00,123.13,123.15,123.12,123.13,2551.0,115.268,115.2867,115.2586,115.268,2551.0
2017-04-24 15:30:00,123.14,123.17,123.12,123.15,3956.0,115.2774,115.3055,115.2586,115.2867,3956.0
2017-04-24 15:35:00,123.12,123.18,123.12,123.16,14361.0,115.2586,115.3148,115.2586,115.2961,14361.0
2017-04-24 15:40:00,123.16,123.18,123.13,123.16,7790.0,115.2961,115.3148,115.268,115.2961,7790.0
2017-04-24 15:45:00,123.16,123.16,123.12,123.13,7405.0,115.2961,115.2961,115.2586,115.268,7405.0
2017-04-24 15:50:00,123.14,123.15,123.07,123.08,11174.0,115.2774,115.2867,115.2118,115.2212,11174.0
2017-04-24 15:55:00,123.08,123.13,123.07,123.1,13056.0,115.2212,115.268,115.2118,115.2399,13056.0
2017-04-25 09:30:00,123.5,123.58,123.43,123.52,19508.0,115.6144,115.6893,115.5489,115.6331,19508.0
2017-04-25 09:35:00,123.58,123.59,123.47,123.59,16618.0,115.6893,115.6986,115.5863,115.6986,16618.0
2017-04-25 09:40:00,123.62,123.68,123.58,123.61,8408.0,115.7267,115.7829,115.6893,115.7174,8408.0
2017-04-25 09:45:00,123.65,123.69,123.63,123.66,1620.0,115.7548,115.7923,115.7361,115.7642,1620.0
2017-04-25 09:50:00,123.68,123.68,123.65,123.67,12101.0,115.7829,115.7829,115.7548,115.7735,12101.0
2017-04-25 09:55:00,123.67,123.72,123.66,123.7,6409.0,115.7735,115.8203,115.7642,115.8016,6409.0
2017-04-25 10:00:00,123.71,123.77,123.69,123.77,2386.0,115.811,115.8671,115.7923,115.8671,2386.0
2017-04-25 10:05:00,123.79,123.88,123.79,123.88,1856.0,115.8859,115.9701,115.8859,115.9701,1856.0
2017-04-25 10:10:00,123.88,123.89,123.85,123.85,2849.0,115.9701,115.9795,115.942,115.942,2849.0
2017-04-25 10:15:00,123.87,123.89,123.84,123.84,4619.0,115.9608,115.9795,115.9327,115.9327,4619.0
2017-04-25 10:20:00,123.84,123.85,123.79,123.8,2046.0,115.9327,115.942,115.8859,115.8952,2046.0
2017-04-25 10:25:00,123.82,123.83,123.79,123.79,3846.0,115.914,115.9233,115.8859,115.8859,3846.0
2017-04-25 10:30:00,123.81,123.83,123.81,123.82,2589.0,115.9046,115.9233,115.9046,115.914,2589.0
2017-04-25 10:35:00,123.82,123.83,123.8,123.82,4265.0,115.914,115.9233,115.8952,115.914,4265.0
2017-04-25 10:40:00,123.81,123.82,123.75,123.78,3354.0,115.9046,115.914,115.8484,115.8765,3354.0
2017-04-25 10:45:00,123.76,123.76,123.73,123.76,2290.0,115.8578,115.8578,115.8297,115.8578,2290.0
2017-04-25 10:50:00,123.75,123.77,123.71,123.71,1598.0,115.8484,115.8671,115.811,115.811,1598.0
2017-04-25 10:55:00,123.74,123.75,123.72,123.74,2345.0,115.8391,115.8484,115.8203,115.8391,2345.0
2017-04-25 11:00:00,123.72,123.76,123.72,123.76,1956.0,115.8203,115.8578,115.8203,115.8578,1956.0
2017-04-25 11:05:00,123.75,123.79,123.75,123.78,4800.0,115.8484,115.8859,115.8484,115.8765,4800.0
2017-04-25 11:10:00,123.77,123.81,123.77,123.81,683.0,115.8671,115.9046,115.8671,115.9046,683.0
2017-04-25 11:15:00,123.83,123.87,123.82,123.87,6176.0,115.9233,115.9608,115.914,115.9608,6176.0
2017-04-25 11:20:00,123.88,123.88,123.84,123.86,5382.0,115.9701,115.9701,115.9327,115.9514,5382.0
2017-04-25 11:25:00,123.87,123.87,123.8,123.81,1958.0,115.9608,115.9608,115.8952,115.9046,1958.0
2017-04-25 11:30:00,123.82,123.86,123.8,123.85,5004.0,115.914,115.9514,115.8952,115.942,5004.0
2017-04-25 11:35:00,123.83,123.87,123.82,123.86,5245.0,115.9233,115.9608,115.914,115.9514,5245.0
2017-04-25 11:40:00,123.85,123.86,123.83,123.85,6741.0,115.942,115.9514,115.9233,115.942,6741.0
2017-04-25 11:45:00,123.88,123.91,123.88,123.88,3515.0,115.9701,115.9982,115.9701,115.9701,3515.0
2017-04-25 11:50:00,123.91,123.92,123.89,123.91,1401.0,115.9982,116.0076,115.9795,115.9982,1401.0
2017-04-25 11:55:00,123.93,123.94,123.89,123.94,4310.0,116.0169,116.0263,115.9795,116.0263,4310.0
2017-04-25 12:00:00,123.92,123.95,123.91,123.93,816.0,116.0076,116.0357,115.9982,116.0169,816.0
2017-04-25 12:05:00,123.96,123.96,123.93,123.93,2160.0,116.045,116.045,116.0169,116.0169,2160.0
2017-04-25 12:10:00,123.93,123.94,123.91,123.92,2240.0,116.0169,116.0263,115.9982,116.0076,2240.0
2017-04-25 12:15:00,123.93,123.98,123.93,123.97,4520.0,116.0169,116.0637,116.0169,116.0544,4520.0
2017-04-25 12:20:00,123.98,124.0,123.96,123.98,2391.0,116.0637,116.0825,116.045,116.0637,2391.0
2017-04-25 12:25:00,123.97,123.97,123.95,123.97,1347.0,116.0544,116.0544,116.0357,116.0544,1347.0
2017-04-25 12:30:00,123.96,123.96,123.91,123.92,2204.0,116.045,116.045,115.9982,116.0076,2204.0
2017-04-25 12:35:00,123.9,123.91,123.84,123.9,3253.0,115.9888,115.9982,115.9327,115.9888,3253.0
2017-04-25 12:40:00,123.89,123.89,123.87,123.88,1341.0,115.9795,115.9795,115.9608,115.9701,1341.0
2017-04-25 12:45:00,123.88,123.92,123.88,123.92,2169.0,115.9701,116.0076,115.9701,116.0076,2169.0
2017-04-25 12:50:00,123.9,123.93,123.89,123.91,5517.0,115.9888,116.0169,115.9795,115.9982,5517.0
2017-04-25 12:55:00,123.91,123.93,123.88,123.88,1236.0,115.9982,116.0169,115.9701,115.9701,1236.0
2017-04-25 13:00:00,123.89,123.94,123.89,123.94,5766.0,115.9795,116.0263,115.9795,116.0263,5766.0
2017-04-25 13:05:00,123.96,123.98,123.94,123.98,3142.0,116.045,116.0637,116.0263,116.0637,3142.0
2017-04-25 13:10:00,124.0,124.04,123.98,124.02,9650.0,116.0825,116.1199,116.0637,116.1012,9650.0
2017-04-25 13:15:00,124.04,124.04,124.02,124.04,1380.0,116.1199,116.1199,116.1012,116.1199,1380.0
2017-04-25 13:20:00,124.05,124.06,124.01,124.03,3897.0,116.1293,116.1386,116.0918,116.1105,3897.0
2017-04-25 13:25:00,124.03,124.04,124.0,124.0,1786.0,116.1105,116.1199,116.0825,116.0825,1786.0
2017-04-25 13:30:00,124.0,124.03,123.98,124.03,2140.0,116.0825,116.1105,116.0637,116.1105,2140.0
2017-04-25 13:35:00,124.02,124.04,124.0,124.02,1416.0,116.1012,116.1199,116.0825,116.1012,1416.0
2017-04-25 13:40:00,124.01,124.04,123.98,124.04,3700.0,116.0918,116.1199,116.0637,116.1199,3700.0
2017-04-25 13:45:00,124.04,124.04,124.02,124.04,6767.0,116.1199,116.1199,116.1012,116.1199,6767.0
2017-04-25 13:50:00,124.02,124.04,124.01,124.03,3355.0,116.1012,116.1199,116.0918,116.1105,3355.0
2017-04-25 13:55:00,124.03,124.05,124.02,124.04,902.0,116.1105,116.1293,116.1012,116.1199,902.0
2017-04-25 14:00:00,124.02,124.05,124.0,124.05,3176.0,116.1012,116.1293,116.0825,116.1293,3176.0
2017-04-25 14:05:00,124.05,124.06,124.04,124.05,4098.0,116.1293,116.1386,116.1199,116.1293,4098.0
2017-04-25 14:10:00,124.06,124.1,124.06,124.07,9708.0,116.1386,116.1761,116.1386,116.148,9708.0
2017-04-25 14:15:00,124.06,124.1,124.06,124.08,2145.0,116.1386,116.1761,116.1386,116.1574,2145.0
2017-04-25 14:20:00,124.09,124.09,124.03,124.03,2177.0,116.1667,116.1667,116.1105,116.1105,2177.0
2017-04-25 14:25:00,124.05,124.06,124.02,124.03,17138.0,116.1293,116.1386,116.1012,116.1105,17138.0
2017-04-25 14:30:00,124.0,124.07,124.0,124.07,11999.0,116.0825,116.148,116.0825,116.148,11999.0
2017-04-25 14:35:00,124.05,124.08,124.04,124.08,34895.0,116.1293,116.1574,116.1199,116.1574,34895.0
2017-04-25 14:40:00,124.07,124.07,124.04,124.06,13607.0,116.148,116.148,116.1199,116.1386,13607.0
2017-04-25 14:45:00,124.05,124.08,124.04,124.05,3783.0,116.1293,116.1574,116.1199,116.1293,3783.0
2017-04-25 14:50:00,124.04,124.05,124.01,124.04,4355.0,116.1199,116.1293,116.0918,116.1199,4355.0
2017-04-25 14:55:00,124.03,124.03,123.98,124.01,9878.0,116.1105,116.1105,116.0637,116.0918,9878.0
2017-04-25 15:00:00,124.01,124.08,124.0,124.08,20266.0,116.0918,116.1574,116.0825,116.1574,20266.0
2017-04-25 15:05:00,124.07,124.16,124.07,124.16,13473.0,116.148,116.2322,116.148,116.2322,13473.0
2017-04-25 15:10:00,124.15,124.15,124.12,124.13,2731.0,116.2229,116.2229,116.1948,116.2042,2731.0
2017-04-25 15:15:00,124.13,124.16,124.11,124.15,4467.0,116.2042,116.2322,116.1854,116.2229,4467.0
2017-04-25 15:20:00,124.16,124.19,124.15,124.18,3530.0,116.2322,116.2603,116.2229,116.251,3530.0
2017-04-25 15:25:00,124.17,124.17,124.12,124.14,3955.0,116.2416,116.2416,116.1948,116.2135,3955.0
2017-04-25 15:30:00,124.12,124.12,124.09,124.12,4908.0,116.1948,116.1948,116.1667,116.1948,4908.0
2017-04-25 15:35:00,124.1,124.11,124.06,124.08,7538.0,116.1761,116.1854,116.1386,116.1574,7538.0
2017-04-25 15:40:00,124.09,124.12,124.06,124.07,8493.0,116.1667,116.1948,116.1386,116.148,8493.0
2017-04-25 15:45:00,124.06,124.09,124.04,124.08,7497.0,116.1386,116.1667,116.1199,116.1574,7497.0
2017-04-25 15:50:00,124.06,124.06,123.99,124.01,4385.0,116.1386,116.1386,116.0731,116.0918,4385.0
2017-04-25 15:55:00,124.02,124.04,123.97,123.98,10773.0,116.1012,116.1199,116.0544,116.0637,10773.0
2017-04-26 09:30:00,124.04,124.22,124.04,124.17,20461.0,116.1199,116.2884,116.1199,116.2416,20461.0
2017-04-26 09:35:00,124.18,124.18,124.11,124.11,1026.0,116.251,116.251,116.1854,116.1854,1026.0
2017-04-26 09:40:00,124.11,124.11,124.03,124.06,7183.0,116.1854,116.1854,116.1105,116.1386,7183.0
2017-04-26 09:45:00,124.05,124.07,124.01,124.05,5608.0,116.1293,116.148,116.0918,116.1293,5608.0
2017-04-26 09:50:00,124.08,124.11,124.05,124.06,3156.0,116.1574,116.1854,116.1293,116.1386,3156.0
2017-04-26 09:55:00,124.09,124.09,124.03,124.05,2070.0,116.1667,116.1667,116.1105,116.1293,2070.0
2017-04-26 10:00:00,124.11,124.11,124.09,124.1,1660.0,116.1854,116.1854,116.1667,116.1761,1660.0
2017-04-26 10:05:00,124.12,124.15,124.08,124.14,4313.0,116.1948,116.2229,116.1574,116.2135,4313.0
2017-04-26 10:10:00,124.13,124.16,124.1,124.15,3353.0,116.2042,116.2322,116.1761,116.2229,3353.0
2017-04-26 10:15:00,124.14,124.17,124.13,124.13,1534.0,116.2135,116.2416,116.2042,116.2042,1534.0
2017-04-26 10:20:00,124.11,124.14,124.1,124.14,2970.0,116.1854,116.2135,116.1761,116.2135,2970.0
2017-04-26 10:25:00,124.13,124.13,124.12,124.13,430.0,116.2042,116.2042,116.1948,116.2042,430.0
2017-04-26 10:30:00,124.18,124.19,124.13,124.14,3485.0,116.251,116.2603,116.2042,116.2135,3485.0
2017-04-26 10:35:00,124.13,124.18,124.12,124.15,5168.0,116.2042,116.251,116.1948,116.2229,5168.0
2017-04-26 10:40:00,124.17,124.18,124.1,124.11,1905.0,116.2416,116.251,116.1761,116.1854,1905.0
2017-04-26 10:45:00,124.11,124.14,124.11,124.14,1701.0,116.1854,116.2135,116.1854,116.2135,1701.0
2017-04-26 10:50:00,124.13,124.21,124.12,124.2,6232.0,116.2042,116.2791,116.1948,116.2697,6232.0
2017-04-26 10:55:00,124.18,124.22,124.17,124.22,1011.0,116.251,116.2884,116.2416,116.2884,1011.0
2017-04-26 11:00:00,124.2,124.24,124.2,124.23,3910.0,116.2697,116.3071,116.2697,116.2978,3910.0
2017-04-26 11:05:00,124.21,124.23,124.13,124.16,8093.0,116.2791,116.2978,116.2042,116.2322,8093.0
2017-04-26 11:10:00,124.18,124.19,124.14,124.18,2554.0,116.251,116.2603,116.2135,116.251,2554.0
2017-04-26 11:15:00,124.15,124.19,124.15,124.17,3283.0,116.2229,116.2603,116.2229,116.2416,3283.0
2017-04-26 11:20:00,124.17,124.28,124.16,124.28,2926.0,116.2416,116.3446,116.2322,116.3446,2926.0
2017-04-26 11:25:00,124.34,124.38,124.33,124.36,3378.0,116.4007,116.4382,116.3914,116.4195,3378.0
2017-04-26 11:30:00,124.34,124.36,124.32,124.33,2882.0,116.4007,116.4195,116.382,116.3914,2882.0
2017-04-26 11:35:00,124.34,124.34,124.32,124.34,3308.0,116.4007,116.4007,116.382,116.4007,3308.0
2017-04-26 11:40:00,124.34,124.34,124.2,124.21,3968.0,116.4007,116.4007,116.2697,116.2791,3968.0
2017-04-26 11:45:00,124.2,124.21,124.02,124.02,10448.0,116.2697,116.2791,116.1012,116.1012,10448.0
2017-04-26 11:50:00,124.0,124.07,124.0,124.06,6653.0,116.0825,116.148,116.0825,116.1386,6653.0
2017-04-26 11:55:00,124.05,124.1,124.05,124.09,2983.0,116.1293,116.1761,116.1293,116.1667,2983.0
2017-04-26 12:00:00,124.08,124.15,124.03,124.13,5513.0,116.1574,116.2229,116.1105,116.2042,5513.0
2017-04-26 12:05:00,124.14,124.15,124.1,124.15,931.0,116.2135,116.2229,116.1761,116.2229,931.0
2017-04-26 12:10:00,124.16,124.24,124.15,124.24,2295.0,116.2322,116.3071,116.2229,116.3071,2295.0
2017-04-26 12:15:00,124.21,124.24,124.18,124.23,2425.0,116.2791,116.3071,116.251,116.2978,2425.0
2017-04-26 12:20:00,124.23,124.25,124.18,124.19,2044.0,116.2978,116.3165,116.251,116.2603,2044.0
2017-04-26 12:25:00,124.18,124.21,124.16,124.16,3111.0,116.251,116.2791,116.2322,116.2322,3111.0
2017-04-26 12:30:00,124.15,124.2,124.15,124.19,2109.0,116.2229,116.2697,116.2229,116.2603,2109.0
2017-04-26 12:35:00,124.17,124.18,124.14,124.14,3259.0,116.2416,116.251,116.2135,116.2135,3259.0
2017-04-26 12:40:00,124.19,124.2,124.14,124.15,7494.0,116.2603,116.2697,116.2135,116.2229,7494.0
2017-04-26 12:45:00,124.17,124.25,124.13,124.14,6473.0,116.2416,116.3165,116.2042,116.2135,6473.0
2017-04-26 12:50:00,124.14,124.22,124.13,124.22,3619.0,116.2135,116.2884,116.2042,116.2884,3619.0
2017-04-26 12:55:00,124.25,124.29,124.24,124.28,1565.0,116.3165,116.3539,116.3071,116.3446,1565.0
2017-04-26 13:00:00,124.28,124.3,124.25,124.25,4201.0,116.3446,116.3633,116.3165,116.3165,4201.0
2017-04-26 13:05:00,124.26,124.32,124.25,124.32,2624.0,116.3259,116.382,116.3165,116.382,2624.0
2017-04-26 13:10:00,124.31,124.32,124.28,124.29,2003.0,116.3727,116.382,116.3446,116.3539,2003.0
2017-04-26 13:15:00,124.31,124.34,124.3,124.32,2708.0,116.3727,116.4007,116.3633,116.382,2708.0
2017-04-26 13:20:00,124.32,124.32,124.3,124.3,241.0,116.382,116.382,116.3633,116.3633,241.0
2017-04-26 13:25:00,124.3,124.31,124.26,124.26,8465.0,116.3633,116.3727,116.3259,116.3259,8465.0
2017-04-26 13:30:00,124.25,124.26,124.19,124.21,7081.0,116.3165,116.3259,116.2603,116.2791,7081.0
2017-04-26 13:35:00,124.22,124.29,124.22,124.29,3149.0,116.2884,116.3539,116.2884,116.3539,3149.0
2017-04-26 13:40:00,124.29,124.36,124.21,124.36,11387.0,116.3539,116.4195,116.2791,116.4195,11387.0
2017-04-26 13:45:00,124.32,124.33,124.09,124.15,3750.0,116.382,116.3914,116.1667,116.2229,3750.0
2017-04-26 13:50:00,124.15,124.26,124.13,124.23,3847.0,116.2229,116.3259,116.2042,116.2978,3847.0
2017-04-26 13:55:00,124.22,124.22,124.11,124.11,1077.0,116.2884,116.2884,116.1854,116.1854,1077.0
2017-04-26 14:00:00,124.07,124.12,124.01,124.11,8176.0,116.148,116.1948,116.0918,116.1854,8176.0
2017-04-26 14:05:00,124.07,124.15,124.05,124.15,10761.0,116.148,116.2229,116.1293,116.2229,10761.0
2017-04-26 14:10:00,124.12,124.18,124.12,124.18,5835.0,116.1948,116.251,116.1948,116.251,5835.0
2017-04-26 14:15:00,124.18,124.23,124.13,124.14,27785.0,116.251,116.2978,116.2042,116.2135,27785.0
2017-04-26 14:20:00,124.11,124.19,124.11,124.19,5833.0,116.1854,116.2603,116.1854,116.2603,5833.0
2017-04-26 14:25:00,124.17,124.2,124.12,124.14,6443.0,116.2416,116.2697,116.1948,116.2135,6443.0
2017-04-26 14:30:00,124.13,124.24,124.13,124.2,4146.0,116.2042,116.3071,116.2042,116.2697,4146.0
2017-04-26 14:35:00,124.21,124.21,124.15,124.17,15054.0,116.2791,116.2791,116.2229,116.2416,15054.0
2017-04-26 14:40:00,124.17,124.23,124.14,124.22,12472.0,116.2416,116.2978,116.2135,116.2884,12472.0
2017-04-26 14:45:00,124.2,124.23,124.2,124.22,7990.0,116.2697,116.2978,116.2697,116.2884,7990.0
2017-04-26 14:50:00,124.23,124.24,124.19,124.19,10052.0,116.2978,116.3071,116.2603,116.2603,10052.0
2017-04-26 14:55:00,124.22,124.23,124.17,124.18,14622.0,116.2884,116.2978,116.2416,116.251,14622.0
2017-04-26 15:00:00,124.16,124.22,124.14,124.21,3617.0,116.2322,116.2884,116.2135,116.2791,3617.0
2017-04-26 15:05:00,124.22,124.28,124.22,124.28,1801.0,116.2884,116.3446,116.2884,116.3446,1801.0
2017-04-26 15:10:00,124.26,124.31,124.26,124.29,7771.0,116.3259,116.3727,116.3259,116.3539,7771.0
2017-04-26 15:15:00,124.26,124.29,124.25,124.26,2833.0,116.3259,116.3539,116.3165,116.3259,2833.0
2017-04-26 15:20:00,124.25,124.27,124.21,124.23,25338.0,116.3165,116.3352,116.2791,116.2978,25338.0
2017-04-26 15:25:00,124.23,124.25,124.18,124.2,3843.0,116.2978,116.3165,116.251,116.2697,3843.0
2017-04-26 15:30:00,124.21,124.22,124.09,124.1,8030.0,116.2791,116.2884,116.1667,116.1761,8030.0
2017-04-26 15:35:00,124.1,124.1,124.01,124.01,5035.0,116.1761,116.1761,116.0918,116.0918,5035.0
2017-04-26 15:40:00,124.0,124.05,123.97,124.03,8430.0,116.0825,116.1293,116.0544,116.1105,8430.0
2017-04-26 15:45:00,124.04,124.04,123.97,124.0,8241.0,116.1199,116.1199,116.0544,116.0825,8241.0
2017-04-26 15:50:00,124.01,124.02,123.91,123.93,6949.0,116.0918,116.1012,115.9982,116.0169,6949.0
2017-04-26 15:55:00,123.94,123.98,123.91,123.94,11781.0,116.0263,116.0637,115.9982,116.0263,11781.0
2017-04-27 09:30:00,124.15,124.21,124.1,124.16,15597.0,116.2229,116.2791,116.1761,116.2322,15597.0
2017-04-27 09:35:00,124.1,124.19,124.1,124.16,2040.0,116.1761,116.2603,116.1761,116.2322,2040.0
2017-04-27 09:40:00,124.15,124.2,124.14,124.19,1791.0,116.2229,116.2697,116.2135,116.2603,1791.0
2017-04-27 09:45:00,124.28,124.29,124.27,124.27,772.0,116.3446,116.3539,116.3352,116.3352,772.0
2017-04-27 09:50:00,124.26,124.31,124.26,124.31,4240.0,116.3259,116.3727,116.3259,116.3727,4240.0
2017-04-27 09:55:00,124.3,124.35,124.29,124.33,5393.0,116.3633,116.4101,116.3539,116.3914,5393.0
2017-04-27 10:00:00,124.34,124.41,124.32,124.4,5419.0,116.4007,116.4663,116.382,116.4569,5419.0
2017-04-27 10:05:00,124.43,124.43,124.35,124.39,1601.0,116.485,116.485,116.4101,116.4476,1601.0
2017-04-27 10:10:00,124.4,124.47,124.4,124.47,1625.0,116.4569,116.5224,116.4569,116.5224,1625.0
2017-04-27 10:15:00,124.46,124.46,124.41,124.42,1451.0,116.5131,116.5131,116.4663,116.4756,1451.0
2017-04-27 10:20:00,124.41,124.41,124.35,124.37,4209.0,116.4663,116.4663,116.4101,116.4288,4209.0
2017-04-27 10:25:00,124.39,124.39,124.32,124.33,1920.0,116.4476,116.4476,116.382,116.3914,1920.0
2017-04-27 10:30:00,124.34,124.37,124.32,124.37,1864.0,116.4007,116.4288,116.382,116.4288,1864.0
2017-04-27 10:35:00,124.37,124.42,124.36,124.41,3651.0,116.4288,116.4756,116.4195,116.4663,3651.0
2017-04-27 10:40:00,124.39,124.4,124.37,124.37,3240.0,116.4476,116.4569,116.4288,116.4288,3240.0
2017-04-27 10:45:00,124.36,124.36,124.23,124.23,2425.0,116.4195,116.4195,116.2978,116.2978,2425.0
2017-04-27 10:50:00,124.17,124.22,124.15,124.2,4706.0,116.2416,116.2884,116.2229,116.2697,4706.0
2017-04-27 10:55:00,124.15,124.18,124.14,124.17,458.0,116.2229,116.251,116.2135,116.2416,458.0
2017-04-27 11:00:00,124.19,124.29,124.19,124.28,1879.0,116.2603,116.3539,116.2603,116.3446,1879.0
2017-04-27 11:05:00,124.28,124.29,124.23,124.23,4925.0,116.3446,116.3539,116.2978,116.2978,4925.0
2017-04-27 11:10:00,124.25,124.31,124.24,124.3,5331.0,116.3165,116.3727,116.3071,116.3633,5331.0
2017-04-27 11:15:00,124.31,124.31,124.28,124.29,709.0,116.3727,116.3727,116.3446,116.3539,709.0
2017-04-27 11:20:00,124.28,124.29,124.26,124.27,1635.0,116.3446,116.3539,116.3259,116.3352,1635.0
2017-04-27 11:25:00,124.28,124.29,124.2,124.23,1345.0,116.3446,116.3539,116.2697,116.2978,1345.0
2017-04-27 11:30:00,124.25,124.26,124.23,124.26,2901.0,116.3165,116.3259,116.2978,116.3259,2901.0
2017-04-27 11:35:00,124.26,124.28,124.21,124.21,1424.0,116.3259,116.3446,116.2791,116.2791,1424.0
2017-04-27 11:40:00,124.17,124.2,124.15,124.18,3791.0,116.2416,116.2697,116.2229,116.251,3791.0
2017-04-27 11:45:00,124.18,124.19,124.17,124.17,3270.0,116.251,116.2603,116.2416,116.2416,3270.0
2017-04-27 11:50:00,124.19,124.23,124.17,124.23,1631.0,116.2603,116.2978,116.2416,116.2978,1631.0
2017-04-27 11:55:00,124.23,124.26,124.22,124.24,3168.0,116.2978,116.3259,116.2884,116.3071,3168.0
2017-04-27 12:00:00,124.25,124.28,124.25,124.26,4014.0,116.3165,116.3446,116.3165,116.3259,4014.0
2017-04-27 12:05:00,124.27,124.27,124.23,124.27,5005.0,116.3352,116.3352,116.2978,116.3352,5005.0
2017-04-27 12:10:00,124.27,124.28,124.25,124.28,5216.0,116.3352,116.3446,116.3165,116.3446,5216.0
2017-04-27 12:15:00,124.27,124.28,124.23,124.26,1483.0,116.3352,116.3446,116.2978,116.3259,1483.0
2017-04-27 12:20:00,124.23,124.24,124.2,124.23,2290.0,116.2978,116.3071,116.2697,116.2978,2290.0
2017-04-27 12:25:00,124.23,124.23,124.21,124.21,2537.0,116.2978,116.2978,116.2791,116.2791,2537.0
2017-04-27 12:30:00,124.24,124.27,124.23,124.25,9330.0,116.3071,116.3352,116.2978,116.3165,9330.0
2017-04-27 12:35:00,124.27,124.3,124.24,124.28,4397.0,116.3352,116.3633,116.3071,116.3446,4397.0
2017-04-27 12:40:00,124.33,124.34,124.31,124.34,1904.0,116.3914,116.4007,116.3727,116.4007,1904.0
2017-04-27 12:45:00,124.35,124.38,124.35,124.37,4405.0,116.4101,116.4382,116.4101,116.4288,4405.0
2017-04-27 12:50:00,124.36,124.41,124.36,124.41,3455.0,116.4195,116.4663,116.4195,116.4663,3455.0
2017-04-27 12:55:00,124.42,124.53,124.42,124.52,3378.0,116.4756,116.5786,116.4756,116.5693,3378.0
2017-04-27 13:00:00,124.55,124.55,124.51,124.52,3361.0,116.5973,116.5973,116.5599,116.5693,3361.0
2017-04-27 13:05:00,124.49,124.52,124.48,124.52,1696.0,116.5412,116.5693,116.5318,116.5693,1696.0
2017-04-27 13:10:00,124.51,124.54,124.51,124.51,5446.0,116.5599,116.588,116.5599,116.5599,5446.0
2017-04-27 13:15:00,124.51,124.51,124.49,124.51,6247.0,116.5599,116.5599,116.5412,116.5599,6247.0
2017-04-27 13:20:00,124.52,124.52,124.49,124.5,3504.0,116.5693,116.5693,116.5412,116.5505,3504.0
2017-04-27 13:25:00,124.5,124.52,124.49,124.5,12344.0,116.5505,116.5693,116.5412,116.5505,12344.0
2017-04-27 13:30:00,124.49,124.51,124.47,124.48,1212.0,116.5412,116.5599,116.5224,116.5318,1212.0
2017-04-27 13:35:00,124.48,124.48,124.47,124.47,3593.0,116.5318,116.5318,116.5224,116.5224,3593.0
2017-04-27 13:40:00,124.49,124.49,124.44,124.44,2678.0,116.5412,116.5412,116.4944,116.4944,2678.0
2017-04-27 13:45:00,124.45,124.46,124.43,124.44,3199.0,116.5037,116.5131,116.485,116.4944,3199.0
2017-04-27 13:50:00,124.45,124.46,124.43,124.44,1998.0,116.5037,116.5131,116.485,116.4944,1998.0
2017-04-27 13:55:00,124.44,124.46,124.42,124.45,10364.0,116.4944,116.5131,116.4756,116.5037,10364.0
2017-04-27 14:00:00,124.44,124.46,124.43,124.44,3499.0,116.4944,116.5131,116.485,116.4944,3499.0
2017-04-27 14:05:00,124.42,124.43,124.4,124.42,10262.0,116.4756,116.485,116.4569,116.4756,10262.0
2017-04-27 14:10:00,124.44,124.45,124.41,124.43,5160.0,116.4944,116.5037,116.4663,116.485,5160.0
2017-04-27 14:15:00,124.44,124.44,124.41,124.43,2571.0,116.4944,116.4944,116.4663,116.485,2571.0
2017-04-27 14:20:00,124.42,124.44,124.4,124.41,3346.0,116.4756,116.4944,116.4569,116.4663,3346.0
2017-04-27 14:25:00,124.39,124.39,124.36,124.38,7464.0,116.4476,116.4476,116.4195,116.4382,7464.0
2017-04-27 14:30:00,124.4,124.47,124.4,124.47,11437.0,116.4569,116.5224,116.4569,116.5224,11437.0
2017-04-27 14:35:00,124.47,124.49,124.46,124.48,8722.0,116.5224,116.5412,116.5131,116.5318,8722.0
2017-04-27 14:40:00,124.47,124.49,124.44,124.48,15204.0,116.5224,116.5412,116.4944,116.5318,15204.0
2017-04-27 14:45:00,124.48,124.51,124.47,124.48,19920.0,116.5318,116.5599,116.5224,116.5318,19920.0
2017-04-27 14:50:00,124.49,124.5,124.46,124.48,5000.0,116.5412,116.5505,116.5131,116.5318,5000.0
2017-04-27 14:55:00,124.48,124.49,124.46,124.46,4547.0,116.5318,116.5412,116.5131,116.5131,4547.0
2017-04-27 15:00:00,124.46,124.47,124.39,124.4,22069.0,116.5131,116.5224,116.4476,116.4569,22069.0
2017-04-27 15:05:00,124.4,124.41,124.31,124.35,8417.0,116.4569,116.4663,116.3727,116.4101,8417.0
2017-04-27 15:10:00,124.36,124.39,124.36,124.39,3712.0,116.4195,116.4476,116.4195,116.4476,3712.0
2017-04-27 15:15:00,124.38,124.4,124.36,124.36,4384.0,116.4382,116.4569,116.4195,116.4195,4384.0
2017-04-27 15:20:00,124.36,124.39,124.34,124.36,3407.0,116.4195,116.4476,116.4007,116.4195,3407.0
2017-04-27 15:25:00,124.37,124.39,124.35,124.39,8455.0,116.4288,116.4476,116.4101,116.4476,8455.0
2017-04-27 15:30:00,124.4,124.41,124.37,124.41,9263.0,116.4569,116.4663,116.4288,116.4663,9263.0
2017-04-27 15:35:00,124.39,124.41,124.33,124.34,11934.0,116.4476,116.4663,116.3914,116.4007,11934.0
2017-04-27 15:40:00,124.34,124.39,124.33,124.38,8632.0,116.4007,116.4476,116.3914,116.4382,8632.0
2017-04-27 15:45:00,124.37,124.4,124.35,124.36,12945.0,116.4288,116.4569,116.4101,116.4195,12945.0
2017-04-27 15:50:00,124.35,124.38,124.29,124.37,8185.0,116.4101,116.4382,116.3539,116.4288,8185.0
2017-04-27 15:55:00,124.36,124.43,124.34,124.4,21470.0,116.4195,116.485,116.4007,116.4569,21470.0
2017-04-28 09:30:00,124.71,124.71,124.61,124.66,22503.0,116.7471,116.7471,116.6535,116.7003,22503.0
2017-04-28 09:35:00,124.6,124.64,124.59,124.59,1260.0,116.6441,116.6816,116.6348,116.6348,1260.0
2017-04-28 09:40:00,124.65,124.65,124.56,124.62,14833.0,116.691,116.691,116.6067,116.6629,14833.0
2017-04-28 09:45:00,124.59,124.6,124.51,124.54,18318.0,116.6348,116.6441,116.5599,116.588,18318.0
2017-04-28 09:50:00,124.53,124.55,124.47,124.48,2958.0,116.5786,116.5973,116.5224,116.5318,2958.0
2017-04-28 09:55:00,124.47,124.5,124.46,124.46,3313.0,116.5224,116.5505,116.5131,116.5131,3313.0
2017-04-28 10:00:00,124.51,124.53,124.49,124.51,1245.0,116.5599,116.5786,116.5412,116.5599,1245.0
2017-04-28 10:05:00,124.48,124.49,124.43,124.44,2074.0,116.5318,116.5412,116.485,116.4944,2074.0
2017-04-28 10:10:00,124.43,124.5,124.43,124.49,6174.0,116.485,116.5505,116.485,116.5412,6174.0
2017-04-28 10:15:00,124.47,124.49,124.44,124.47,4231.0,116.5224,116.5412,116.4944,116.5224,4231.0
2017-04-28 10:20:00,124.46,124.47,124.36,124.36,7925.0,116.5131,116.5224,116.4195,116.4195,7925.0
2017-04-28 10:25:00,124.35,124.4,124.35,124.38,3965.0,116.4101,116.4569,116.4101,116.4382,3965.0
2017-04-28 10:30:00,124.35,124.37,124.34,124.37,3675.0,116.4101,116.4288,116.4007,116.4288,3675.0
2017-04-28 10:35:00,124.37,124.44,124.37,124.44,1444.0,116.4288,116.4944,116.4288,116.4944,1444.0
2017-04-28 10:40:00,124.44,124.46,124.41,124.42,3029.0,116.4944,116.5131,116.4663,116.4756,3029.0
2017-04-28 10:45:00,124.45,124.45,124.39,124.39,1608.0,116.5037,116.5037,116.4476,116.4476,1608.0
2017-04-28 10:50:00,124.39,124.45,124.37,124.45,3730.0,116.4476,116.5037,116.4288,116.5037,3730.0
2017-04-28 10:55:00,124.47,124.48,124.45,124.45,2741.0,116.5224,116.5318,116.5037,116.5037,2741.0
2017-04-28 11:00:00,124.46,124.49,124.44,124.48,2792.0,116.5131,116.5412,116.4944,116.5318,2792.0
2017-04-28 11:05:00,124.47,124.48,124.43,124.45,3998.0,116.5224,116.5318,116.485,116.5037,3998.0
2017-04-28 11:10:00,124.43,124.45,124.34,124.38,5784.0,116.485,116.5037,116.4007,116.4382,5784.0
2017-04-28 11:15:00,124.36,124.37,124.35,124.37,972.0,116.4195,116.4288,116.4101,116.4288,972.0
2017-04-28 11:20:00,124.38,124.4,124.35,124.37,7726.0,116.4382,116.4569,116.4101,116.4288,7726.0
2017-04-28 11:25:00,124.38,124.42,124.37,124.4,4411.0,116.4382,116.4756,116.4288,116.4569,4411.0
2017-04-28 11:30:00,124.39,124.39,124.31,124.34,3229.0,116.4476,116.4476,116.3727,116.4007,3229.0
2017-04-28 11:35:00,124.36,124.37,124.32,124.32,10387.0,116.4195,116.4288,116.382,116.382,10387.0
2017-04-28 11:40:00,124.33,124.38,124.33,124.36,1535.0,116.3914,116.4382,116.3914,116.4195,1535.0
2017-04-28 11:45:00,124.35,124.38,124.31,124.38,3162.0,116.4101,116.4382,116.3727,116.4382,3162.0
2017-04-28 11:50:00,124.39,124.41,124.38,124.4,1303.0,116.4476,116.4663,116.4382,116.4569,1303.0
2017-04-28 11:55:00,124.4,124.4,124.37,124.4,2573.0,116.4569,116.4569,116.4288,116.4569,2573.0
2017-04-28 12:00:00,124.4,124.44,124.4,124.43,1798.0,116.4569,116.4944,116.4569,116.485,1798.0
2017-04-28 12:05:00,124.44,124.47,124.43,124.46,7543.0,116.4944,116.5224,116.485,116.5131,7543.0
2017-04-28 12:10:00,124.47,124.49,124.46,124.47,5647.0,116.5224,116.5412,116.5131,116.5224,5647.0
2017-04-28 12:15:00,124.44,124.47,124.44,124.45,6211.0,116.4944,116.5224,116.4944,116.5037,6211.0
2017-04-28 12:20:00,124.46,124.49,124.43,124.49,3025.0,116.5131,116.5412,116.485,116.5412,3025.0
2017-04-28 12:25:00,124.49,124.49,124.47,124.47,560.0,116.5412,116.5412,116.5224,116.5224,560.0
2017-04-28 12:30:00,124.48,124.48,124.45,124.46,5206.0,116.5318,116.5318,116.5037,116.5131,5206.0
2017-04-28 12:35:00,124.47,124.5,124.46,124.47,1333.0,116.5224,116.5505,116.5131,116.5224,1333.0
2017-04-28 12:40:00,124.46,124.52,124.45,124.52,4725.0,116.5131,116.5693,116.5037,116.5693,4725.0
2017-04-28 12:45:00,124.5,124.51,124.5,124.5,2858.0,116.5505,116.5599,116.5505,116.5505,2858.0
2017-04-28 12:50:00,124.54,124.54,124.47,124.47,5413.0,116.588,116.588,116.5224,116.5224,5413.0
2017-04-28 12:55:00,124.48,124.51,124.47,124.5,4524.0,116.5318,116.5599,116.5224,116.5505,4524.0
2017-04-28 13:00:00,124.5,124.52,124.49,124.51,1370.0,116.5505,116.5693,116.5412,116.5599,1370.0
2017-04-28 13:05:00,124.52,124.53,124.49,124.49,8278.0,116.5693,116.5786,116.5412,116.5412,8278.0
2017-04-28 13:10:00,124.49,124.5,124.47,124.48,14078.0,116.5412,116.5505,116.5224,116.5318,14078.0
2017-04-28 13:15:00,124.48,124.48,124.41,124.41,3707.0,116.5318,116.5318,116.4663,116.4663,3707.0
2017-04-28 13:20:00,124.43,124.45,124.42,124.42,8068.0,116.485,116.5037,116.4756,116.4756,8068.0
2017-04-28 13:25:00,124.44,124.48,124.43,124.47,8154.0,116.4944,116.5318,116.485,116.5224,8154.0
2017-04-28 13:30:00,124.47,124.5,124.46,124.49,2689.0,116.5224,116.5505,116.5131,116.5412,2689.0
2017-04-28 13:35:00,124.46,124.51,124.46,124.49,5578.0,116.5131,116.5599,116.5131,116.5412,5578.0
2017-04-28 13:40:00,124.46,124.48,124.43,124.44,1614.0,116.5131,116.5318,116.485,116.4944,1614.0
2017-04-28 13:45:00,124.43,124.45,124.42,124.43,2792.0,116.485,116.5037,116.4756,116.485,2792.0
2017-04-28 13:50:00,124.43,124.46,124.43,124.46,4855.0,116.485,116.5131,116.485,116.5131,4855.0
2017-04-28 13:55:00,124.45,124.46,124.41,124.42,2272.0,116.5037,116.5131,116.4663,116.4756,2272.0
2017-04-28 14:00:00,124.4,124.45,124.4,124.43,9481.0,116.4569,116.5037,116.4569,116.485,9481.0
2017-04-28 14:05:00,124.44,124.45,124.39,124.39,7225.0,116.4944,116.5037,116.4476,116.4476,7225.0
2017-04-28 14:10:00,124.4,124.42,124.33,124.35,11021.0,116.4569,116.4756,116.3914,116.4101,11021.0
2017-04-28 14:15:00,124.35,124.37,124.34,124.35,1530.0,116.4101,116.4288,116.4007,116.4101,1530.0
2017-04-28 14:20:00,124.34,124.4,124.34,124.39,4176.0,116.4007,116.4569,116.4007,116.4476,4176.0
2017-04-28 14:25:00,124.39,124.41,124.38,124.39,12919.0,116.4476,116.4663,116.4382,116.4476,12919.0
2017-04-28 14:30:00,124.39,124.45,124.38,124.45,3958.0,116.4476,116.5037,116.4382,116.5037,3958.0
2017-04-28 14:35:00,124.43,124.45,124.39,124.39,5690.0,116.485,116.5037,116.4476,116.4476,5690.0
2017-04-28 14:40:00,124.42,124.43,124.39,124.42,47102.0,116.4756,116.485,116.4476,116.4756,47102.0
2017-04-28 14:45:00,124.4,124.43,124.4,124.42,7880.0,116.4569,116.485,116.4569,116.4756,7880.0
2017-04-28 14:50:00,124.42,124.42,124.34,124.37,92878.0,116.4756,116.4756,116.4007,116.4288,92878.0
2017-04-28 14:55:00,124.38,124.41,124.36,124.37,16679.0,116.4382,116.4663,116.4195,116.4288,16679.0
2017-04-28 15:00:00,124.37,124.39,124.34,124.39,4254.0,116.4288,116.4476,116.4007,116.4476,4254.0
2017-04-28 15:05:00,124.38,124.44,124.37,124.41,7582.0,116.4382,116.4944,116.4288,116.4663,7582.0
2017-04-28 15:10:00,124.43,124.45,124.42,124.45,7770.0,116.485,116.5037,116.4756,116.5037,7770.0
2017-04-28 15:15:00,124.45,124.47,124.44,124.47,3832.0,116.5037,116.5224,116.4944,116.5224,3832.0
2017-04-28 15:20:00,124.46,124.46,124.41,124.42,3818.0,116.5131,116.5131,116.4663,116.4756,3818.0
2017-04-28 15:25:00,124.41,124.42,124.39,124.41,4329.0,116.4663,116.4756,116.4476,116.4663,4329.0
2017-04-28 15:30:00,124.41,124.45,124.4,124.44,12832.0,116.4663,116.5037,116.4569,116.4944,12832.0
2017-04-28 15:35:00,124.44,124.44,124.4,124.41,14003.0,116.4944,116.4944,116.4569,116.4663,14003.0
2017-04-28 15:40:00,124.4,124.42,124.37,124.39,15852.0,116.4569,116.4756,116.4288,116.4476,15852.0
2017-04-28 15:45:00,124.39,124.42,124.38,124.42,15695.0,116.4476,116.4756,116.4382,116.4756,15695.0
2017-04-28 15:50:00,124.42,124.46,124.42,124.44,46845.0,116.4756,116.5131,116.4756,116.4944,46845.0
2017-04-28 15:55:00,124.44,124.5,124.43,124.44,56362.0,116.4944,116.5505,116.485,116.4944,56362.0
2017-05-01 09:30:00,124.79,124.82,124.72,124.82,15127.0,116.822,116.8501,116.7565,116.8501,15127.0
2017-05-01 09:35:00,124.81,124.82,124.77,124.81,3842.0,116.8407,116.8501,116.8033,116.8407,3842.0
2017-05-01 09:40:00,124.84,124.86,124.8,124.86,6226.0,116.8688,116.8875,116.8314,116.8875,6226.0
2017-05-01 09:45:00,124.86,124.87,124.81,124.81,11922.0,116.8875,116.8969,116.8407,116.8407,11922.0
2017-05-01 09:50:00,124.82,124.87,124.81,124.87,4700.0,116.8501,116.8969,116.8407,116.8969,4700.0
2017-05-01 09:55:00,124.85,124.88,124.83,124.83,4320.0,116.8782,116.9063,116.8595,116.8595,4320.0
2017-05-01 10:00:00,124.82,124.83,124.78,124.83,9044.0,116.8501,116.8595,116.8127,116.8595,9044.0
2017-05-01 10:05:00,124.79,124.82,124.77,124.78,9001.0,116.822,116.8501,116.8033,116.8127,9001.0
2017-05-01 10:10:00,124.74,124.75,124.72,124.73,2352.0,116.7752,116.7846,116.7565,116.7658,2352.0
2017-05-01 10:15:00,124.73,124.83,124.73,124.83,3029.0,116.7658,116.8595,116.7658,116.8595,3029.0
2017-05-01 10:20:00,124.81,124.81,124.75,124.76,3038.0,116.8407,116.8407,116.7846,116.7939,3038.0
2017-05-01 10:25:00,124.76,124.84,124.75,124.83,5877.0,116.7939,116.8688,116.7846,116.8595,5877.0
2017-05-01 10:30:00,124.85,124.89,124.85,124.89,2094.0,116.8782,116.9156,116.8782,116.9156,2094.0
2017-05-01 10:35:00,124.89,124.92,124.88,124.9,9598.0,116.9156,116.9437,116.9063,116.925,9598.0
2017-05-01 10:40:00,124.92,124.94,124.9,124.94,5750.0,116.9437,116.9624,116.925,116.9624,5750.0
2017-05-01 10:45:00,124.97,125.04,124.94,125.04,9290.0,116.9905,117.0561,116.9624,117.0561,9290.0
2017-05-01 10:50:00,125.01,125.02,124.98,124.99,7183.0,117.028,117.0373,116.9999,117.0092,7183.0
2017-05-01 10:55:00,125.0,125.06,124.99,125.04,12820.0,117.0186,117.0748,117.0092,117.0561,12820.0
2017-05-01 11:00:00,125.01,125.04,125.01,125.03,1014.0,117.028,117.0561,117.028,117.0467,1014.0
2017-05-01 11:05:00,125.03,125.03,125.0,125.01,3458.0,117.0467,117.0467,117.0186,117.028,3458.0
2017-05-01 11:10:00,124.99,125.01,124.98,125.0,2587.0,117.0092,117.028,116.9999,117.0186,2587.0
2017-05-01 11:15:00,124.99,125.01,124.96,124.97,2050.0,117.0092,117.028,116.9812,116.9905,2050.0
2017-05-01 11:20:00,124.98,124.98,124.97,124.97,4381.0,116.9999,116.9999,116.9905,116.9905,4381.0
2017-05-01 11:25:00,124.99,124.99,124.93,124.94,1363.0,117.0092,117.0092,116.9531,116.9624,1363.0
2017-05-01 11:30:00,124.94,124.97,124.91,124.91,3353.0,116.9624,116.9905,116.9344,116.9344,3353.0
2017-05-01 11:35:00,124.95,124.96,124.92,124.93,4267.0,116.9718,116.9812,116.9437,116.9531,4267.0
2017-05-01 11:40:00,124.96,124.96,124.94,124.94,6603.0,116.9812,116.9812,116.9624,116.9624,6603.0
2017-05-01 11:45:00,124.95,124.99,124.95,124.98,259.0,116.9718,117.0092,116.9718,116.9999,259.0
2017-05-01 11:50:00,124.99,125.02,124.97,124.98,2433.0,117.0092,117.0373,116.9905,116.9999,2433.0
2017-05-01 11:55:00,124.97,125.0,124.96,124.98,20027.0,116.9905,117.0186,116.9812,116.9999,20027.0
2017-05-01 12:00:00,124.99,125.01,124.97,125.0,4243.0,117.0092,117.028,116.9905,117.0186,4243.0
2017-05-01 12:05:00,124.99,125.02,124.98,124.99,2945.0,117.0092,117.0373,116.9999,117.0092,2945.0
2017-05-01 12:10:00,125.02,125.03,124.98,124.98,4036.0,117.0373,117.0467,116.9999,116.9999,4036.0
2017-05-01 12:15:00,124.98,124.99,124.94,124.96,2005.0,116.9999,117.0092,116.9624,116.9812,2005.0
2017-05-01 12:20:00,124.94,124.95,124.93,124.95,2400.0,116.9624,116.9718,116.9531,116.9718,2400.0
2017-05-01 12:25:00,124.96,124.99,124.94,124.97,8250.0,116.9812,117.0092,116.9624,116.9905,8250.0
2017-05-01 12:30:00,124.97,125.01,124.97,125.0,43802.0,116.9905,117.028,116.9905,117.0186,43802.0
2017-05-01 12:35:00,125.0,125.03,124.98,125.02,15254.0,117.0186,117.0467,116.9999,117.0373,15254.0
2017-05-01 12:40:00,125.01,125.03,125.0,125.01,2044.0,117.028,117.0467,117.0186,117.028,2044.0
2017-05-01 12:45:00,125.01,125.01,124.97,124.98,23741.0,117.028,117.028,116.9905,116.9999,23741.0
2017-05-01 12:50:00,124.98,124.99,124.83,124.93,8643.0,116.9999,117.0092,116.8595,116.9531,8643.0
2017-05-01 12:55:00,124.92,124.95,124.89,124.94,2672.0,116.9437,116.9718,116.9156,116.9624,2672.0
2017-05-01 13:00:00,124.95,124.97,124.94,124.96,1747.0,116.9718,116.9905,116.9624,116.9812,1747.0
2017-05-01 13:05:00,124.95,124.97,124.94,124.95,4791.0,116.9718,116.9905,116.9624,116.9718,4791.0
2017-05-01 13:10:00,124.95,124.96,124.94,124.96,1434.0,116.9718,116.9812,116.9624,116.9812,1434.0
2017-05-01 13:15:00,124.98,125.03,124.98,125.03,3368.0,116.9999,117.0467,116.9999,117.0467,3368.0
2017-05-01 13:20:00,125.03,125.04,125.0,125.03,3096.0,117.0467,117.0561,117.0186,117.0467,3096.0
2017-05-01 13:25:00,125.04,125.05,125.02,125.02,1760.0,117.0561,117.0654,117.0373,117.0373,1760.0
2017-05-01 13:30:00,125.03,125.04,125.01,125.04,3113.0,117.0467,117.0561,117.028,117.0561,3113.0
2017-05-01 13:35:00,125.04,125.06,125.03,125.03,3964.0,117.0561,117.0748,117.0467,117.0467,3964.0
2017-05-01 13:40:00,125.05,125.06,125.04,125.04,5262.0,117.0654,117.0748,117.0561,117.0561,5262.0
2017-05-01 13:45:00,125.03,125.09,125.03,125.08,15159.0,117.0467,117.1029,117.0467,117.0935,15159.0
2017-05-01 13:50:00,125.08,125.11,125.08,125.11,9250.0,117.0935,117.1216,117.0935,117.1216,9250.0
2017-05-01 13:55:00,125.11,125.14,125.11,125.11,2773.0,117.1216,117.1497,117.1216,117.1216,2773.0
2017-05-01 14:00:00,125.18,125.22,125.16,125.16,9229.0,117.1871,117.2246,117.1684,117.1684,9229.0
2017-05-01 14:05:00,125.18,125.19,125.15,125.19,2975.0,117.1871,117.1965,117.159,117.1965,2975.0
2017-05-01 14:10:00,125.19,125.23,125.18,125.22,12045.0,117.1965,117.2339,117.1871,117.2246,12045.0
2017-05-01 14:15:00,125.24,125.24,125.19,125.22,14932.0,117.2433,117.2433,117.1965,117.2246,14932.0
2017-05-01 14:20:00,125.23,125.23,125.18,125.2,15128.0,117.2339,117.2339,117.1871,117.2058,15128.0
2017-05-01 14:25:00,125.2,125.2,125.18,125.19,4101.0,117.2058,117.2058,117.1871,117.1965,4101.0
2017-05-01 14:30:00,125.17,125.2,125.16,125.18,3029.0,117.1778,117.2058,117.1684,117.1871,3029.0
2017-05-01 14:35:00,125.17,125.21,125.16,125.17,5936.0,117.1778,117.2152,117.1684,117.1778,5936.0
2017-05-01 14:40:00,125.18,125.19,125.17,125.17,6333.0,117.1871,117.1965,117.1778,117.1778,6333.0
2017-05-01 14:45:00,125.17,125.19,125.13,125.13,43955.0,117.1778,117.1965,117.1403,117.1403,43955.0
2017-05-01 14:50:00,125.12,125.15,125.11,125.13,17006.0,117.1309,117.159,117.1216,117.1403,17006.0
2017-05-01 14:55:00,125.12,125.16,125.11,125.16,10559.0,117.1309,117.1684,117.1216,117.1684,10559.0
2017-05-01 15:00:00,125.16,125.22,125.15,125.2,26843.0,117.1684,117.2246,117.159,117.2058,26843.0
2017-05-01 15:05:00,125.2,125.2,125.16,125.2,6245.0,117.2058,117.2058,117.1684,117.2058,6245.0
2017-05-01 15:10:00,125.21,125.26,125.2,125.25,2404.0,117.2152,117.262,117.2058,117.2526,2404.0
2017-05-01 15:15:00,125.26,125.26,125.2,125.21,8923.0,117.262,117.262,117.2058,117.2152,8923.0
2017-05-01 15:20:00,125.19,125.21,125.18,125.18,4856.0,117.1965,117.2152,117.1871,117.1871,4856.0
2017-05-01 15:25:00,125.19,125.2,125.17,125.18,6511.0,117.1965,117.2058,117.1778,117.1871,6511.0
2017-05-01 15:30:00,125.18,125.26,125.18,125.26,7383.0,117.1871,117.262,117.1871,117.262,7383.0
2017-05-01 15:35:00,125.28,125.28,125.18,125.18,7058.0,117.2807,117.2807,117.1871,117.1871,7058.0
2017-05-01 15:40:00,125.19,125.22,125.17,125.21,8741.0,117.1965,117.2246,117.1778,117.2152,8741.0
2017-05-01 15:45:00,125.2,125.21,125.18,125.21,4005.0,117.2058,117.2152,117.1871,117.2152,4005.0
2017-05-01 15:50:00,125.2,125.2,125.11,125.12,9876.0,117.2058,117.2058,117.1216,117.1309,9876.0
2017-05-01 15:55:00,125.1,125.11,125.01,125.01,12957.0,117.1122,117.1216,117.028,117.028,12957.0
2017-05-02 09:30:00,125.21,125.23,125.15,125.19,25352.0,117.2152,117.2339,117.159,117.1965,25352.0
2017-05-02 09:35:00,125.26,125.27,125.17,125.18,2491.0,117.262,117.2714,117.1778,117.1871,2491.0
2017-05-02 09:40:00,125.2,125.2,125.14,125.15,1569.0,117.2058,117.2058,117.1497,117.159,1569.0
2017-05-02 09:45:00,125.09,125.09,125.0,125.02,3981.0,117.1029,117.1029,117.0186,117.0373,3981.0
2017-05-02 09:50:00,125.0,125.05,124.99,125.04,640.0,117.0186,117.0654,117.0092,117.0561,640.0
2017-05-02 09:55:00,125.03,125.04,124.96,124.97,11366.0,117.0467,117.0561,116.9812,116.9905,11366.0
2017-05-02 10:00:00,124.94,124.99,124.94,124.99,10354.0,116.9624,117.0092,116.9624,117.0092,10354.0
2017-05-02 10:05:00,124.97,125.05,124.97,125.05,3609.0,116.9905,117.0654,116.9905,117.0654,3609.0
2017-05-02 10:10:00,125.02,125.05,125.02,125.03,4260.0,117.0373,117.0654,117.0373,117.0467,4260.0
2017-05-02 10:15:00,125.04,125.07,125.04,125.05,2391.0,117.0561,117.0841,117.0561,117.0654,2391.0
2017-05-02 10:20:00,125.06,125.07,125.05,125.05,3073.0,117.0748,117.0841,117.0654,117.0654,3073.0
2017-05-02 10:25:00,125.04,125.11,125.04,125.1,1621.0,117.0561,117.1216,117.0561,117.1122,1621.0
2017-05-02 10:30:00,125.09,125.12,125.07,125.08,2999.0,117.1029,117.1309,117.0841,117.0935,2999.0
2017-05-02 10:35:00,125.07,125.1,125.05,125.05,6801.0,117.0841,117.1122,117.0654,117.0654,6801.0
2017-05-02 10:40:00,125.06,125.09,125.04,125.09,9895.0,117.0748,117.1029,117.0561,117.1029,9895.0
2017-05-02 10:45:00,125.11,125.15,125.09,125.09,6130.0,117.1216,117.159,117.1029,117.1029,6130.0
2017-05-02 10:50:00,125.1,125.11,125.07,125.1,1776.0,117.1122,117.1216,117.0841,117.1122,1776.0
2017-05-02 10:55:00,125.08,125.08,125.05,125.08,3283.0,117.0935,117.0935,117.0654,117.0935,3283.0
2017-05-02 11:00:00,125.08,125.12,125.06,125.11,7667.0,117.0935,117.1309,117.0748,117.1216,7667.0
2017-05-02 11:05:00,125.11,125.12,125.08,125.1,2621.0,117.1216,117.1309,117.0935,117.1122,2621.0
2017-05-02 11:10:00,125.09,125.13,125.09,125.13,4209.0,117.1029,117.1403,117.1029,117.1403,4209.0
2017-05-02 11:15:00,125.13,125.13,125.1,125.12,5753.0,117.1403,117.1403,117.1122,117.1309,5753.0
2017-05-02 11:20:00,125.12,125.14,125.08,125.09,8057.0,117.1309,117.1497,117.0935,117.1029,8057.0
2017-05-02 11:25:00,125.09,125.13,125.08,125.12,2511.0,117.1029,117.1403,117.0935,117.1309,2511.0
2017-05-02 11:30:00,125.11,125.15,125.1,125.15,1901.0,117.1216,117.159,117.1122,117.159,1901.0
2017-05-02 11:35:00,125.15,125.17,125.15,125.16,3659.0,117.159,117.1778,117.159,117.1684,3659.0
2017-05-02 11:40:00,125.17,125.2,125.16,125.19,56558.0,117.1778,117.2058,117.1684,117.1965,56558.0
2017-05-02 11:45:00,125.17,125.18,125.16,125.17,2329.0,117.1778,117.1871,117.1684,117.1778,2329.0
2017-05-02 11:50:00,125.16,125.19,125.14,125.15,3058.0,117.1684,117.1965,117.1497,117.159,3058.0
2017-05-02 11:55:00,125.16,125.17,125.15,125.17,4571.0,117.1684,117.1778,117.159,117.1778,4571.0
2017-05-02 12:00:00,125.19,125.29,125.18,125.25,6605.0,117.1965,117.2901,117.1871,117.2526,6605.0
2017-05-02 12:05:00,125.24,125.25,125.21,125.22,627.0,117.2433,117.2526,117.2152,117.2246,627.0
2017-05-02 12:10:00,125.23,125.26,125.23,125.25,2820.0,117.2339,117.262,117.2339,117.2526,2820.0
2017-05-02 12:15:00,125.25,125.28,125.23,125.27,4086.0,117.2526,117.2807,117.2339,117.2714,4086.0
2017-05-02 12:20:00,125.27,125.27,125.25,125.26,9833.0,117.2714,117.2714,117.2526,117.262,9833.0
2017-05-02 12:25:00,125.26,125.28,125.26,125.26,1100.0,117.262,117.2807,117.262,117.262,1100.0
2017-05-02 12:30:00,125.27,125.28,125.25,125.26,597.0,117.2714,117.2807,117.2526,117.262,597.0
2017-05-02 12:35:00,125.27,125.32,125.26,125.32,3106.0,117.2714,117.3182,117.262,117.3182,3106.0
2017-05-02 12:40:00,125.3,125.33,125.28,125.31,8114.0,117.2995,117.3275,117.2807,117.3088,8114.0
2017-05-02 12:45:00,125.29,125.31,125.28,125.29,1249.0,117.2901,117.3088,117.2807,117.2901,1249.0
2017-05-02 12:50:00,125.27,125.28,125.26,125.26,640.0,117.2714,117.2807,117.262,117.262,640.0
2017-05-02 12:55:00,125.27,125.29,125.26,125.27,979.0,117.2714,117.2901,117.262,117.2714,979.0
2017-05-02 13:00:00,125.26,125.27,125.24,125.25,5891.0,117.262,117.2714,117.2433,117.2526,5891.0
2017-05-02 13:05:00,125.26,125.27,125.24,125.27,6771.0,117.262,117.2714,117.2433,117.2714,6771.0
2017-05-02 13:10:00,125.26,125.27,125.24,125.27,6201.0,117.262,117.2714,117.2433,117.2714,6201.0
2017-05-02 13:15:00,125.26,125.32,125.26,125.32,2211.0,117.262,117.3182,117.262,117.3182,2211.0
2017-05-02 13:20:00,125.32,125.32,125.26,125.27,4629.0,117.3182,117.3182,117.262,117.2714,4629.0
2017-05-02 13:25:00,125.29,125.29,125.24,125.24,2042.0,117.2901,117.2901,117.2433,117.2433,2042.0
2017-05-02 13:30:00,125.24,125.25,125.23,125.25,8148.0,117.2433,117.2526,117.2339,117.2526,8148.0
2017-05-02 13:35:00,125.23,125.25,125.22,125.23,3712.0,117.2339,117.2526,117.2246,117.2339,3712.0
2017-05-02 13:40:00,125.22,125.24,125.22,125.23,753.0,117.2246,117.2433,117.2246,117.2339,753.0
2017-05-02 13:45:00,125.24,125.25,125.21,125.23,2150.0,117.2433,117.2526,117.2152,117.2339,2150.0
2017-05-02 13:50:00,125.24,125.24,125.2,125.21,1431.0,117.2433,117.2433,117.2058,117.2152,1431.0
2017-05-02 13:55:00,125.2,125.2,125.17,125.18,2160.0,117.2058,117.2058,117.1778,117.1871,2160.0
2017-05-02 14:00:00,125.19,125.22,125.18,125.22,6122.0,117.1965,117.2246,117.1871,117.2246,6122.0
2017-05-02 14:05:00,125.21,125.22,125.18,125.19,10224.0,117.2152,117.2246,117.1871,117.1965,10224.0
2017-05-02 14:10:00,125.19,125.22,125.18,125.21,13902.0,117.1965,117.2246,117.1871,117.2152,13902.0
2017-05-02 14:15:00,125.21,125.23,125.19,125.21,8967.0,117.2152,117.2339,117.1965,117.2152,8967.0
2017-05-02 14:20:00,125.2,125.22,125.18,125.19,3212.0,117.2058,117.2246,117.1871,117.1965,3212.0
2017-05-02 14:25:00,125.2,125.24,125.18,125.18,30875.0,117.2058,117.2433,117.1871,117.1871,30875.0
2017-05-02 14:30:00,125.17,125.19,125.17,125.18,17535.0,117.1778,117.1965,117.1778,117.1871,17535.0
2017-05-02 14:35:00,125.18,125.18,125.13,125.13,3117.0,117.1871,117.1871,117.1403,117.1403,3117.0
2017-05-02 14:40:00,125.13,125.15,125.11,125.13,5189.0,117.1403,117.159,117.1216,117.1403,5189.0
2017-05-02 14:45:00,125.12,125.12,125.07,125.07,4468.0,117.1309,117.1309,117.0841,117.0841,4468.0
2017-05-02 14:50:00,125.06,125.07,125.01,125.01,5639.0,117.0748,117.0841,117.028,117.028,5639.0
2017-05-02 14:55:00,125.03,125.06,125.02,125.04,15689.0,117.0467,117.0748,117.0373,117.0561,15689.0
2017-05-02 15:00:00,125.04,125.05,125.03,125.03,2952.0,117.0561,117.0654,117.0467,117.0467,2952.0
2017-05-02 15:05:00,125.03,125.09,125.02,125.07,8151.0,117.0467,117.1029,117.0373,117.0841,8151.0
2017-05-02 15:10:00,125.07,125.11,125.06,125.1,36108.0,117.0841,117.1216,117.0748,117.1122,36108.0
2017-05-02 15:15:00,125.1,125.12,125.09,125.1,21829.0,117.1122,117.1309,117.1029,117.1122,21829.0
2017-05-02 15:20:00,125.1,125.11,125.08,125.09,22720.0,117.1122,117.1216,117.0935,117.1029,22720.0
2017-05-02 15:25:00,125.09,125.12,125.08,125.1,6269.0,117.1029,117.1309,117.0935,117.1122,6269.0
2017-05-02 15:30:00,125.09,125.12,125.07,125.12,6113.0,117.1029,117.1309,117.0841,117.1309,6113.0
2017-05-02 15:35:00,125.11,125.11,125.09,125.11,12556.0,117.1216,117.1216,117.1029,117.1216,12556.0
2017-05-02 15:40:00,125.12,125.15,125.11,125.15,5874.0,117.1309,117.159,117.1216,117.159,5874.0
2017-05-02 15:45:00,125.15,125.16,125.13,125.13,11014.0,117.159,117.1684,117.1403,117.1403,11014.0
2017-05-02 15:50:00,125.15,125.24,125.14,125.22,23993.0,117.159,117.2433,117.1497,117.2246,23993.0
2017-05-02 15:55:00,125.23,125.29,125.2,125.28,19531.0,117.2339,117.2901,117.2058,117.2807,19531.0
2017-05-03 09:30:00,125.12,125.17,124.75,124.85,16416.0,117.1309,117.1778,116.7846,116.8782,16416.0
2017-05-03 09:35:00,124.85,124.89,124.8,124.83,1907.0,116.8782,116.9156,116.8314,116.8595,1907.0
2017-05-03 09:40:00,124.78,124.78,124.78,124.78,214.0,116.8127,116.8127,116.8127,116.8127,214.0
2017-05-03 09:45:00,124.8,124.86,124.78,124.82,10066.0,116.8314,116.8875,116.8127,116.8501,10066.0
2017-05-03 09:50:00,124.82,124.84,124.78,124.83,4403.0,116.8501,116.8688,116.8127,116.8595,4403.0
2017-05-03 09:55:00,124.84,124.84,124.8,124.83,1997.0,116.8688,116.8688,116.8314,116.8595,1997.0
2017-05-03 10:00:00,124.83,124.85,124.73,124.79,6233.0,116.8595,116.8782,116.7658,116.822,6233.0
2017-05-03 10:05:00,124.76,124.77,124.66,124.67,7180.0,116.7939,116.8033,116.7003,116.7097,7180.0
2017-05-03 10:10:00,124.63,124.67,124.62,124.65,8523.0,116.6722,116.7097,116.6629,116.691,8523.0
2017-05-03 10:15:00,124.66,124.73,124.65,124.73,5438.0,116.7003,116.7658,116.691,116.7658,5438.0
2017-05-03 10:20:00,124.72,124.77,124.71,124.76,3353.0,116.7565,116.8033,116.7471,116.7939,3353.0
2017-05-03 10:25:00,124.74,124.78,124.72,124.77,4131.0,116.7752,116.8127,116.7565,116.8033,4131.0
2017-05-03 10:30:00,124.76,124.81,124.75,124.76,3917.0,116.7939,116.8407,116.7846,116.7939,3917.0
2017-05-03 10:35:00,124.75,124.79,124.73,124.73,5600.0,116.7846,116.822,116.7658,116.7658,5600.0
2017-05-03 10:40:00,124.73,124.74,124.67,124.67,2736.0,116.7658,116.7752,116.7097,116.7097,2736.0
2017-05-03 10:45:00,124.68,124.68,124.57,124.58,3903.0,116.719,116.719,116.6161,116.6254,3903.0
2017-05-03 10:50:00,124.57,124.57,124.41,124.48,9643.0,116.6161,116.6161,116.4663,116.5318,9643.0
2017-05-03 10:55:00,124.46,124.48,124.42,124.47,2670.0,116.5131,116.5318,116.4756,116.5224,2670.0
2017-05-03 11:00:00,124.49,124.52,124.47,124.48,7805.0,116.5412,116.5693,116.5224,116.5318,7805.0
2017-05-03 11:05:00,124.47,124.54,124.45,124.54,7433.0,116.5224,116.588,116.5037,116.588,7433.0
2017-05-03 11:10:00,124.53,124.53,124.48,124.48,6878.0,116.5786,116.5786,116.5318,116.5318,6878.0
2017-05-03 11:15:00,124.5,124.53,124.48,124.53,4277.0,116.5505,116.5786,116.5318,116.5786,4277.0
2017-05-03 11:20:00,124.55,124.61,124.55,124.58,8595.0,116.5973,116.6535,116.5973,116.6254,8595.0
2017-05-03 11:25:00,124.61,124.63,124.6,124.62,935.0,116.6535,116.6722,116.6441,116.6629,935.0
2017-05-03 11:30:00,124.63,124.65,124.59,124.59,2356.0,116.6722,116.691,116.6348,116.6348,2356.0
2017-05-03 11:35:00,124.62,124.63,124.6,124.61,4504.0,116.6629,116.6722,116.6441,116.6535,4504.0
2017-05-03 11:40:00,124.6,124.63,124.6,124.62,4788.0,116.6441,116.6722,116.6441,116.6629,4788.0
2017-05-03 11:45:00,124.63,124.67,124.62,124.67,3503.0,116.6722,116.7097,116.6629,116.7097,3503.0
2017-05-03 11:50:00,124.67,124.69,124.65,124.68,3067.0,116.7097,116.7284,116.691,116.719,3067.0
2017-05-03 11:55:00,124.69,124.69,124.63,124.64,7087.0,116.7284,116.7284,116.6722,116.6816,7087.0
2017-05-03 12:00:00,124.65,124.67,124.61,124.67,29394.0,116.691,116.7097,116.6535,116.7097,29394.0
2017-05-03 12:05:00,124.66,124.67,124.64,124.65,3827.0,116.7003,116.7097,116.6816,116.691,3827.0
2017-05-03 12:10:00,124.63,124.68,124.61,124.67,4628.0,116.6722,116.719,116.6535,116.7097,4628.0
2017-05-03 12:15:00,124.67,124.69,124.65,124.68,6535.0,116.7097,116.7284,116.691,116.719,6535.0
2017-05-03 12:20:00,124.67,124.67,124.64,124.65,1001.0,116.7097,116.7097,116.6816,116.691,1001.0
2017-05-03 12:25:00,124.65,124.68,124.64,124.68,1304.0,116.691,116.719,116.6816,116.719,1304.0
2017-05-03 12:30:00,124.69,124.69,124.67,124.68,2426.0,116.7284,116.7284,116.7097,116.719,2426.0
2017-05-03 12:35:00,124.68,124.68,124.64,124.67,10159.0,116.719,116.719,116.6816,116.7097,10159.0
2017-05-03 12:40:00,124.71,124.71,124.66,124.66,6420.0,116.7471,116.7471,116.7003,116.7003,6420.0
2017-05-03 12:45:00,124.67,124.67,124.64,124.64,9614.0,116.7097,116.7097,116.6816,116.6816,9614.0
2017-05-03 12:50:00,124.64,124.64,124.61,124.62,45972.0,116.6816,116.6816,116.6535,116.6629,45972.0
2017-05-03 12:55:00,124.63,124.66,124.62,124.66,1081.0,116.6722,116.7003,116.6629,116.7003,1081.0
2017-05-03 13:00:00,124.68,124.69,124.67,124.69,7816.0,116.719,116.7284,116.7097,116.7284,7816.0
2017-05-03 13:05:00,124.69,124.69,124.64,124.65,1148.0,116.7284,116.7284,116.6816,116.691,1148.0
2017-05-03 13:10:00,124.66,124.69,124.66,124.66,3758.0,116.7003,116.7284,116.7003,116.7003,3758.0
2017-05-03 13:15:00,124.67,124.68,124.65,124.66,3315.0,116.7097,116.719,116.691,116.7003,3315.0
2017-05-03 13:20:00,124.66,124.67,124.64,124.65,2170.0,116.7003,116.7097,116.6816,116.691,2170.0
2017-05-03 13:25:00,124.64,124.64,124.56,124.6,8740.0,116.6816,116.6816,116.6067,116.6441,8740.0
2017-05-03 13:30:00,124.6,124.61,124.58,124.6,7475.0,116.6441,116.6535,116.6254,116.6441,7475.0
2017-05-03 13:35:00,124.58,124.59,124.56,124.57,6208.0,116.6254,116.6348,116.6067,116.6161,6208.0
2017-05-03 13:40:00,124.59,124.59,124.55,124.58,2037.0,116.6348,116.6348,116.5973,116.6254,2037.0
2017-05-03 13:45:00,124.58,124.58,124.55,124.57,17121.0,116.6254,116.6254,116.5973,116.6161,17121.0
2017-05-03 13:50:00,124.57,124.62,124.56,124.6,4333.0,116.6161,116.6629,116.6067,116.6441,4333.0
2017-05-03 13:55:00,124.62,124.65,124.6,124.64,1488.0,116.6629,116.691,116.6441,116.6816,1488.0
2017-05-03 14:00:00,124.66,124.69,124.64,124.66,4041.0,116.7003,116.7284,116.6816,116.7003,4041.0
2017-05-03 14:05:00,124.7,124.77,124.7,124.73,4938.0,116.7378,116.8033,116.7378,116.7658,4938.0
2017-05-03 14:10:00,124.71,124.73,124.69,124.69,6242.0,116.7471,116.7658,116.7284,116.7284,6242.0
2017-05-03 14:15:00,124.7,124.7,124.54,124.58,12544.0,116.7378,116.7378,116.588,116.6254,12544.0
2017-05-03 14:20:00,124.6,124.63,124.58,124.63,10247.0,116.6441,116.6722,116.6254,116.6722,10247.0
2017-05-03 14:25:00,124.63,124.63,124.54,124.6,8190.0,116.6722,116.6722,116.588,116.6441,8190.0
2017-05-03 14:30:00,124.6,124.62,124.56,124.59,11239.0,116.6441,116.6629,116.6067,116.6348,11239.0
2017-05-03 14:35:00,124.59,124.59,124.55,124.57,11033.0,116.6348,116.6348,116.5973,116.6161,11033.0
2017-05-03 14:40:00,124.58,124.66,124.57,124.65,4395.0,116.6254,116.7003,116.6161,116.691,4395.0
2017-05-03 14:45:00,124.66,124.66,124.61,124.66,5623.0,116.7003,116.7003,116.6535,116.7003,5623.0
2017-05-03 14:50:00,124.67,124.69,124.65,124.67,7353.0,116.7097,116.7284,116.691,116.7097,7353.0
2017-05-03 14:55:00,124.67,124.69,124.65,124.67,35130.0,116.7097,116.7284,116.691,116.7097,35130.0
2017-05-03 15:00:00,124.68,124.73,124.63,124.72,7500.0,116.719,116.7658,116.6722,116.7565,7500.0
2017-05-03 15:05:00,124.7,124.72,124.67,124.67,3114.0,116.7378,116.7565,116.7097,116.7097,3114.0
2017-05-03 15:10:00,124.7,124.71,124.64,124.64,5455.0,116.7378,116.7471,116.6816,116.6816,5455.0
2017-05-03 15:15:00,124.68,124.69,124.64,124.66,5193.0,116.719,116.7284,116.6816,116.7003,5193.0
2017-05-03 15:20:00,124.65,124.71,124.65,124.68,2280.0,116.691,116.7471,116.691,116.719,2280.0
2017-05-03 15:25:00,124.69,124.69,124.64,124.67,15885.0,116.7284,116.7284,116.6816,116.7097,15885.0
2017-05-03 15:30:00,124.69,124.73,124.68,124.72,6494.0,116.7284,116.7658,116.719,116.7565,6494.0
2017-05-03 15:35:00,124.71,124.75,124.67,124.69,11477.0,116.7471,116.7846,116.7097,116.7284,11477.0
2017-05-03 15:40:00,124.69,124.72,124.69,124.72,5417.0,116.7284,116.7565,116.7284,116.7565,5417.0
2017-05-03 15:45:00,124.73,124.78,124.72,124.77,21420.0,116.7658,116.8127,116.7565,116.8033,21420.0
2017-05-03 15:50:00,124.77,124.89,124.77,124.89,14827.0,116.8033,116.9156,116.8033,116.9156,14827.0
2017-05-03 15:55:00,124.89,124.89,124.74,124.77,58342.0,116.9156,116.9156,116.7752,116.8033,58342.0
2017-05-04 09:30:00,124.9,125.0,124.74,124.74,20071.0,116.925,117.0186,116.7752,116.7752,20071.0
2017-05-04 09:35:00,124.75,124.75,124.57,124.59,1655.0,116.7846,116.7846,116.6161,116.6348,1655.0
2017-05-04 09:40:00,124.57,124.61,124.55,124.58,900.0,116.6161,116.6535,116.5973,116.6254,900.0
2017-05-04 09:45:00,124.59,124.65,124.56,124.59,2673.0,116.6348,116.691,116.6067,116.6348,2673.0
2017-05-04 09:50:00,124.58,124.61,124.5,124.53,4867.0,116.6254,116.6535,116.5505,116.5786,4867.0
2017-05-04 09:55:00,124.52,124.6,124.51,124.59,4465.0,116.5693,116.6441,116.5599,116.6348,4465.0
2017-05-04 10:00:00,124.61,124.7,124.59,124.68,1308.0,116.6535,116.7378,116.6348,116.719,1308.0
2017-05-04 10:05:00,124.69,124.75,124.68,124.75,1913.0,116.7284,116.7846,116.719,116.7846,1913.0
2017-05-04 10:10:00,124.73,124.76,124.71,124.72,1549.0,116.7658,116.7939,116.7471,116.7565,1549.0
2017-05-04 10:15:00,124.72,124.82,124.72,124.82,2948.0,116.7565,116.8501,116.7565,116.8501,2948.0
2017-05-04 10:20:00,124.82,124.82,124.77,124.79,23174.0,116.8501,116.8501,116.8033,116.822,23174.0
2017-05-04 10:25:00,124.8,124.87,124.78,124.84,2778.0,116.8314,116.8969,116.8127,116.8688,2778.0
2017-05-04 10:30:00,124.83,124.87,124.81,124.83,1832.0,116.8595,116.8969,116.8407,116.8595,1832.0
2017-05-04 10:35:00,124.83,124.92,124.81,124.92,4915.0,116.8595,116.9437,116.8407,116.9437,4915.0
2017-05-04 10:40:00,124.88,124.9,124.85,124.86,2487.0,116.9063,116.925,116.8782,116.8875,2487.0
2017-05-04 10:45:00,124.86,124.87,124.85,124.87,834.0,116.8875,116.8969,116.8782,116.8969,834.0
2017-05-04 10:50:00,124.87,124.87,124.81,124.81,1062.0,116.8969,116.8969,116.8407,116.8407,1062.0
2017-05-04 10:55:00,124.78,124.79,124.74,124.79,1449.0,116.8127,116.822,116.7752,116.822,1449.0
2017-05-04 11:00:00,124.77,124.81,124.77,124.8,812.0,116.8033,116.8407,116.8033,116.8314,812.0
2017-05-04 11:05:00,124.82,124.82,124.74,124.75,1518.0,116.8501,116.8501,116.7752,116.7846,1518.0
2017-05-04 11:10:00,124.75,124.8,124.75,124.8,1160.0,116.7846,116.8314,116.7846,116.8314,1160.0
2017-05-04 11:15:00,124.77,124.81,124.74,124.81,4961.0,116.8033,116.8407,116.7752,116.8407,4961.0
2017-05-04 11:20:00,124.84,124.85,124.79,124.82,5159.0,116.8688,116.8782,116.822,116.8501,5159.0
2017-05-04 11:25:00,124.81,124.83,124.8,124.81,2822.0,116.8407,116.8595,116.8314,116.8407,2822.0
2017-05-04 11:30:00,124.81,124.83,124.77,124.82,4763.0,116.8407,116.8595,116.8033,116.8501,4763.0
2017-05-04 11:35:00,124.86,124.91,124.84,124.91,20606.0,116.8875,116.9344,116.8688,116.9344,20606.0
2017-05-04 11:40:00,124.91,124.96,124.89,124.95,3519.0,116.9344,116.9812,116.9156,116.9718,3519.0
2017-05-04 11:45:00,124.94,124.94,124.92,124.93,2451.0,116.9624,116.9624,116.9437,116.9531,2451.0
2017-05-04 11:50:00,124.9,124.91,124.89,124.9,1563.0,116.925,116.9344,116.9156,116.925,1563.0
2017-05-04 11:55:00,124.85,124.85,124.79,124.81,1107.0,116.8782,116.8782,116.822,116.8407,1107.0
2017-05-04 12:00:00,124.81,124.83,124.67,124.68,9304.0,116.8407,116.8595,116.7097,116.719,9304.0
2017-05-04 12:05:00,124.67,124.72,124.67,124.7,2585.0,116.7097,116.7565,116.7097,116.7378,2585.0
2017-05-04 12:10:00,124.67,124.7,124.63,124.67,72785.0,116.7097,116.7378,116.6722,116.7097,72785.0
2017-05-04 12:15:00,124.57,124.6,124.48,124.49,3816.0,116.6161,116.6441,116.5318,116.5412,3816.0
2017-05-04 12:20:00,124.49,124.58,124.49,124.58,6621.0,116.5412,116.6254,116.5412,116.6254,6621.0
2017-05-04 12:25:00,124.58,124.59,124.56,124.59,1085.0,116.6254,116.6348,116.6067,116.6348,1085.0
2017-05-04 12:30:00,124.6,124.61,124.58,124.6,660.0,116.6441,116.6535,116.6254,116.6441,660.0
2017-05-04 12:35:00,124.59,124.62,124.57,124.62,2432.0,116.6348,116.6629,116.6161,116.6629,2432.0
2017-05-04 12:40:00,124.67,124.67,124.65,124.66,1905.0,116.7097,116.7097,116.691,116.7003,1905.0
2017-05-04 12:45:00,124.68,124.76,124.67,124.76,1694.0,116.719,116.7939,116.7097,116.7939,1694.0
2017-05-04 12:50:00,124.77,124.81,124.75,124.81,1267.0,116.8033,116.8407,116.7846,116.8407,1267.0
2017-05-04 12:55:00,124.81,124.87,124.8,124.86,1617.0,116.8407,116.8969,116.8314,116.8875,1617.0
2017-05-04 13:00:00,124.85,124.87,124.85,124.87,1327.0,116.8782,116.8969,116.8782,116.8969,1327.0
2017-05-04 13:05:00,124.87,124.89,124.84,124.84,10198.0,116.8969,116.9156,116.8688,116.8688,10198.0
2017-05-04 13:10:00,124.84,124.84,124.82,124.82,955.0,116.8688,116.8688,116.8501,116.8501,955.0
2017-05-04 13:15:00,124.83,124.86,124.82,124.83,1048.0,116.8595,116.8875,116.8501,116.8595,1048.0
2017-05-04 13:20:00,124.83,124.85,124.82,124.82,4146.0,116.8595,116.8782,116.8501,116.8501,4146.0
2017-05-04 13:25:00,124.82,124.85,124.81,124.84,1222.0,116.8501,116.8782,116.8407,116.8688,1222.0
2017-05-04 13:30:00,124.85,124.85,124.82,124.82,1060.0,116.8782,116.8782,116.8501,116.8501,1060.0
2017-05-04 13:35:00,124.81,124.85,124.81,124.83,4889.0,116.8407,116.8782,116.8407,116.8595,4889.0
2017-05-04 13:40:00,124.81,124.82,124.79,124.81,1348.0,116.8407,116.8501,116.822,116.8407,1348.0
2017-05-04 13:45:00,124.81,124.94,124.8,124.93,6454.0,116.8407,116.9624,116.8314,116.9531,6454.0
2017-05-04 13:50:00,124.92,124.92,124.84,124.87,1366.0,116.9437,116.9437,116.8688,116.8969,1366.0
2017-05-04 13:55:00,124.89,124.89,124.86,124.87,535.0,116.9156,116.9156,116.8875,116.8969,535.0
2017-05-04 14:00:00,124.89,124.93,124.88,124.93,4223.0,116.9156,116.9531,116.9063,116.9531,4223.0
2017-05-04 14:05:00,124.91,124.93,124.9,124.93,6441.0,116.9344,116.9531,116.925,116.9531,6441.0
2017-05-04 14:10:00,124.94,124.97,124.89,124.96,5656.0,116.9624,116.9905,116.9156,116.9812,5656.0
2017-05-04 14:15:00,124.98,124.99,124.86,124.87,3259.0,116.9999,117.0092,116.8875,116.8969,3259.0
2017-05-04 14:20:00,124.87,124.87,124.75,124.82,4644.0,116.8969,116.8969,116.7846,116.8501,4644.0
2017-05-04 14:25:00,124.85,124.92,124.84,124.92,12172.0,116.8782,116.9437,116.8688,116.9437,12172.0
2017-05-04 14:30:00,124.91,124.95,124.9,124.92,4602.0,116.9344,116.9718,116.925,116.9437,4602.0
2017-05-04 14:35:00,124.91,124.92,124.86,124.87,24018.0,116.9344,116.9437,116.8875,116.8969,24018.0
2017-05-04 14:40:00,124.92,124.95,124.91,124.94,11727.0,116.9437,116.9718,116.9344,116.9624,11727.0
2017-05-04 14:45:00,124.93,124.99,124.93,124.98,30428.0,116.9531,117.0092,116.9531,116.9999,30428.0
2017-05-04 14:50:00,124.99,124.99,124.93,124.94,10979.0,117.0092,117.0092,116.9531,116.9624,10979.0
2017-05-04 14:55:00,124.95,124.96,124.85,124.89,9877.0,116.9718,116.9812,116.8782,116.9156,9877.0
2017-05-04 15:00:00,124.88,124.91,124.83,124.91,37746.0,116.9063,116.9344,116.8595,116.9344,37746.0
2017-05-04 15:05:00,124.91,124.93,124.9,124.9,5179.0,116.9344,116.9531,116.925,116.925,5179.0
2017-05-04 15:10:00,124.87,124.9,124.84,124.9,6239.0,116.8969,116.925,116.8688,116.925,6239.0
2017-05-04 15:15:00,124.89,124.93,124.87,124.91,3129.0,116.9156,116.9531,116.8969,116.9344,3129.0
2017-05-04 15:20:00,124.9,124.92,124.89,124.91,1395.0,116.925,116.9437,116.9156,116.9344,1395.0
2017-05-04 15:25:00,124.9,124.91,124.86,124.88,5294.0,116.925,116.9344,116.8875,116.9063,5294.0
2017-05-04 15:30:00,124.89,124.94,124.87,124.91,30092.0,116.9156,116.9624,116.8969,116.9344,30092.0
2017-05-04 15:35:00,124.9,124.94,124.89,124.94,5338.0,116.925,116.9624,116.9156,116.9624,5338.0
2017-05-04 15:40:00,124.93,124.95,124.91,124.95,6190.0,116.9531,116.9718,116.9344,116.9718,6190.0
2017-05-04 15:45:00,124.95,124.96,124.91,124.94,5978.0,116.9718,116.9812,116.9344,116.9624,5978.0
2017-05-04 15:50:00,124.95,125.0,124.95,124.96,9358.0,116.9718,117.0186,116.9718,116.9812,9358.0
2017-05-04 15:55:00,124.98,124.99,124.96,124.96,10849.0,116.9999,117.0092,116.9812,116.9812,10849.0
2017-05-05 09:30:00,125.24,125.29,125.19,125.29,8278.0,117.2433,117.2901,117.1965,117.2901,8278.0
2017-05-05 09:35:00,125.24,125.24,125.19,125.22,1508.0,117.2433,117.2433,117.1965,117.2246,1508.0
2017-05-05 09:40:00,125.2,125.2,125.12,125.12,1271.0,117.2058,117.2058,117.1309,117.1309,1271.0
2017-05-05 09:45:00,125.16,125.17,125.07,125.09,9206.0,117.1684,117.1778,117.0841,117.1029,9206.0
2017-05-05 09:50:00,125.14,125.2,125.1,125.17,1927.0,117.1497,117.2058,117.1122,117.1778,1927.0
2017-05-05 09:55:00,125.13,125.13,125.09,125.1,1728.0,117.1403,117.1403,117.1029,117.1122,1728.0
2017-05-05 10:00:00,125.09,125.1,125.07,125.1,3596.0,117.1029,117.1122,117.0841,117.1122,3596.0
2017-05-05 10:05:00,125.13,125.13,125.08,125.11,2030.0,117.1403,117.1403,117.0935,117.1216,2030.0
2017-05-05 10:10:00,125.1,125.15,125.07,125.08,5057.0,117.1122,117.159,117.0841,117.0935,5057.0
2017-05-05 10:15:00,125.12,125.13,125.04,125.06,10109.0,117.1309,117.1403,117.0561,117.0748,10109.0
2017-05-05 10:20:00,125.07,125.12,125.06,125.08,2612.0,117.0841,117.1309,117.0748,117.0935,2612.0
2017-05-05 10:25:00,125.08,125.08,125.02,125.04,1957.0,117.0935,117.0935,117.0373,117.0561,1957.0
2017-05-05 10:30:00,125.03,125.08,124.95,124.96,2424.0,117.0467,117.0935,116.9718,116.9812,2424.0
2017-05-05 10:35:00,124.98,125.03,124.98,125.0,4197.0,116.9999,117.0467,116.9999,117.0186,4197.0
2017-05-05 10:40:00,125.02,125.03,125.0,125.01,8002.0,117.0373,117.0467,117.0186,117.028,8002.0
2017-05-05 10:45:00,125.05,125.07,125.04,125.07,252.0,117.0654,117.0841,117.0561,117.0841,252.0
2017-05-05 10:50:00,125.1,125.1,125.05,125.06,1960.0,117.1122,117.1122,117.0654,117.0748,1960.0
2017-05-05 10:55:00,125.03,125.06,125.03,125.04,1509.0,117.0467,117.0748,117.0467,117.0561,1509.0
2017-05-05 11:00:00,125.08,125.09,125.07,125.09,5980.0,117.0935,117.1029,117.0841,117.1029,5980.0
2017-05-05 11:05:00,125.09,125.1,125.03,125.06,2323.0,117.1029,117.1122,117.0467,117.0748,2323.0
2017-05-05 11:10:00,125.06,125.07,125.03,125.04,7498.0,117.0748,117.0841,117.0467,117.0561,7498.0
2017-05-05 11:15:00,125.04,125.09,125.04,125.09,5705.0,117.0561,117.1029,117.0561,117.1029,5705.0
2017-05-05 11:20:00,125.09,125.1,125.01,125.01,2774.0,117.1029,117.1122,117.028,117.028,2774.0
2017-05-05 11:25:00,125.02,125.03,125.01,125.02,4117.0,117.0373,117.0467,117.028,117.0373,4117.0
2017-05-05 11:30:00,125.03,125.08,125.01,125.08,2471.0,117.0467,117.0935,117.028,117.0935,2471.0
2017-05-05 11:35:00,125.06,125.07,125.03,125.06,13388.0,117.0748,117.0841,117.0467,117.0748,13388.0
2017-05-05 11:40:00,125.06,125.07,125.03,125.07,3815.0,117.0748,117.0841,117.0467,117.0841,3815.0
2017-05-05 11:45:00,125.07,125.13,125.07,125.12,5790.0,117.0841,117.1403,117.0841,117.1309,5790.0
2017-05-05 11:50:00,125.1,125.14,125.09,125.14,4051.0,117.1122,117.1497,117.1029,117.1497,4051.0
2017-05-05 11:55:00,125.14,125.16,125.12,125.16,3174.0,117.1497,117.1684,117.1309,117.1684,3174.0
2017-05-05 12:00:00,125.17,125.17,125.15,125.16,3572.0,117.1778,117.1778,117.159,117.1684,3572.0
2017-05-05 12:05:00,125.18,125.18,125.14,125.17,2964.0,117.1871,117.1871,117.1497,117.1778,2964.0
2017-05-05 12:10:00,125.14,125.18,125.14,125.18,3397.0,117.1497,117.1871,117.1497,117.1871,3397.0
2017-05-05 12:15:00,125.16,125.18,125.15,125.16,3025.0,117.1684,117.1871,117.159,117.1684,3025.0
2017-05-05 12:20:00,125.16,125.17,125.13,125.14,2580.0,117.1684,117.1778,117.1403,117.1497,2580.0
2017-05-05 12:25:00,125.13,125.14,125.12,125.12,1193.0,117.1403,117.1497,117.1309,117.1309,1193.0
2017-05-05 12:30:00,125.12,125.12,125.03,125.05,3942.0,117.1309,117.1309,117.0467,117.0654,3942.0
2017-05-05 12:35:00,125.06,125.1,125.05,125.1,400.0,117.0748,117.1122,117.0654,117.1122,400.0
2017-05-05 12:40:00,125.1,125.13,125.09,125.12,1575.0,117.1122,117.1403,117.1029,117.1309,1575.0
2017-05-05 12:45:00,125.13,125.15,125.1,125.15,2789.0,117.1403,117.159,117.1122,117.159,2789.0
2017-05-05 12:50:00,125.14,125.14,125.12,125.13,2058.0,117.1497,117.1497,117.1309,117.1403,2058.0
2017-05-05 12:55:00,125.13,125.13,125.07,125.11,2338.0,117.1403,117.1403,117.0841,117.1216,2338.0
2017-05-05 13:00:00,125.14,125.16,125.12,125.15,9129.0,117.1497,117.1684,117.1309,117.159,9129.0
2017-05-05 13:05:00,125.14,125.15,125.12,125.13,1604.0,117.1497,117.159,117.1309,117.1403,1604.0
2017-05-05 13:10:00,125.14,125.17,125.11,125.12,3566.0,117.1497,117.1778,117.1216,117.1309,3566.0
2017-05-05 13:15:00,125.12,125.14,125.11,125.14,3637.0,117.1309,117.1497,117.1216,117.1497,3637.0
2017-05-05 13:20:00,125.16,125.18,125.15,125.17,1368.0,117.1684,117.1871,117.159,117.1778,1368.0
2017-05-05 13:25:00,125.18,125.2,125.16,125.19,4558.0,117.1871,117.2058,117.1684,117.1965,4558.0
2017-05-05 13:30:00,125.18,125.19,125.17,125.17,1446.0,117.1871,117.1965,117.1778,117.1778,1446.0
2017-05-05 13:35:00,125.17,125.21,125.17,125.2,2941.0,117.1778,117.2152,117.1778,117.2058,2941.0
2017-05-05 13:40:00,125.2,125.21,125.19,125.2,4046.0,117.2058,117.2152,117.1965,117.2058,4046.0
2017-05-05 13:45:00,125.2,125.24,125.19,125.23,5538.0,117.2058,117.2433,117.1965,117.2339,5538.0
2017-05-05 13:50:00,125.23,125.25,125.22,125.24,9301.0,117.2339,117.2526,117.2246,117.2433,9301.0
2017-05-05 13:55:00,125.25,125.26,125.23,125.23,6060.0,117.2526,117.262,117.2339,117.2339,6060.0
2017-05-05 14:00:00,125.23,125.3,125.23,125.28,3544.0,117.2339,117.2995,117.2339,117.2807,3544.0
2017-05-05 14:05:00,125.27,125.27,125.24,125.27,2773.0,117.2714,117.2714,117.2433,117.2714,2773.0
2017-05-05 14:10:00,125.26,125.26,125.21,125.23,2149.0,117.262,117.262,117.2152,117.2339,2149.0
2017-05-05 14:15:00,125.27,125.27,125.23,125.25,12015.0,117.2714,117.2714,117.2339,117.2526,12015.0
2017-05-05 14:20:00,125.23,125.24,125.21,125.24,9997.0,117.2339,117.2433,117.2152,117.2433,9997.0
2017-05-05 14:25:00,125.25,125.27,125.24,125.25,13158.0,117.2526,117.2714,117.2433,117.2526,13158.0
2017-05-05 14:30:00,125.25,125.26,125.22,125.22,1513.0,117.2526,117.262,117.2246,117.2246,1513.0
2017-05-05 14:35:00,125.22,125.26,125.21,125.25,20343.0,117.2246,117.262,117.2152,117.2526,20343.0
2017-05-05 14:40:00,125.24,125.28,125.23,125.26,6513.0,117.2433,117.2807,117.2339,117.262,6513.0
2017-05-05 14:45:00,125.26,125.36,125.25,125.33,4757.0,117.262,117.3556,117.2526,117.3275,4757.0
2017-05-05 14:50:00,125.33,125.34,125.31,125.33,25284.0,117.3275,117.3369,117.3088,117.3275,25284.0
2017-05-05 14:55:00,125.32,125.33,125.29,125.3,8151.0,117.3182,117.3275,117.2901,117.2995,8151.0
2017-05-05 15:00:00,125.3,125.3,125.26,125.28,5974.0,117.2995,117.2995,117.262,117.2807,5974.0
2017-05-05 15:05:00,125.29,125.35,125.29,125.32,6591.0,117.2901,117.3463,117.2901,117.3182,6591.0
2017-05-05 15:10:00,125.35,125.36,125.34,125.34,2971.0,117.3463,117.3556,117.3369,117.3369,2971.0
2017-05-05 15:15:00,125.32,125.33,125.28,125.33,66229.0,117.3182,117.3275,117.2807,117.3275,66229.0
2017-05-05 15:20:00,125.33,125.33,125.3,125.32,8549.0,117.3275,117.3275,117.2995,117.3182,8549.0
2017-05-05 15:25:00,125.33,125.35,125.3,125.31,5576.0,117.3275,117.3463,117.2995,117.3088,5576.0
2017-05-05 15:30:00,125.33,125.34,125.31,125.34,2837.0,117.3275,117.3369,117.3088,117.3369,2837.0
2017-05-05 15:35:00,125.33,125.36,125.32,125.34,5556.0,117.3275,117.3556,117.3182,117.3369,5556.0
2017-05-05 15:40:00,125.34,125.38,125.33,125.34,5579.0,117.3369,117.3743,117.3275,117.3369,5579.0
2017-05-05 15:45:00,125.37,125.43,125.36,125.43,8346.0,117.365,117.4212,117.3556,117.4212,8346.0
2017-05-05 15:50:00,125.43,125.46,125.43,125.45,12325.0,117.4212,117.4492,117.4212,117.4399,12325.0
2017-05-05 15:55:00,125.46,125.52,125.45,125.52,15215.0,117.4492,117.5054,117.4399,117.5054,15215.0
2017-05-08 09:30:00,125.61,125.64,125.59,125.61,19075.0,117.5897,117.6177,117.5709,117.5897,19075.0
2017-05-08 09:35:00,125.65,125.66,125.42,125.42,4515.0,117.6271,117.6365,117.4118,117.4118,4515.0
2017-05-08 09:40:00,125.45,125.53,125.44,125.53,1525.0,117.4399,117.5148,117.4305,117.5148,1525.0
2017-05-08 09:45:00,125.53,125.54,125.48,125.52,2281.0,117.5148,117.5241,117.468,117.5054,2281.0
2017-05-08 09:50:00,125.53,125.53,125.44,125.45,504.0,117.5148,117.5148,117.4305,117.4399,504.0
2017-05-08 09:55:00,125.47,125.47,125.43,125.44,8945.0,117.4586,117.4586,117.4212,117.4305,8945.0
2017-05-08 10:00:00,125.43,125.47,125.42,125.46,4396.0,117.4212,117.4586,117.4118,117.4492,4396.0
2017-05-08 10:05:00,125.44,125.48,125.44,125.46,520.0,117.4305,117.468,117.4305,117.4492,520.0
2017-05-08 10:10:00,125.46,125.47,125.38,125.38,2371.0,117.4492,117.4586,117.3743,117.3743,2371.0
2017-05-08 10:15:00,125.4,125.42,125.4,125.41,3059.0,117.3931,117.4118,117.3931,117.4024,3059.0
2017-05-08 10:20:00,125.4,125.4,125.36,125.38,3835.0,117.3931,117.3931,117.3556,117.3743,3835.0
2017-05-08 10:25:00,125.39,125.4,125.38,125.38,1534.0,117.3837,117.3931,117.3743,117.3743,1534.0
2017-05-08 10:30:00,125.38,125.42,125.35,125.4,2254.0,117.3743,117.4118,117.3463,117.3931,2254.0
2017-05-08 10:35:00,125.42,125.42,125.37,125.38,5930.0,117.4118,117.4118,117.365,117.3743,5930.0
2017-05-08 10:40:00,125.39,125.47,125.37,125.47,2478.0,117.3837,117.4586,117.365,117.4586,2478.0
2017-05-08 10:45:00,125.48,125.48,125.43,125.44,2003.0,117.468,117.468,117.4212,117.4305,2003.0
2017-05-08 10:50:00,125.44,125.44,125.31,125.33,10256.0,117.4305,117.4305,117.3088,117.3275,10256.0
2017-05-08 10:55:00,125.32,125.36,125.32,125.36,1095.0,117.3182,117.3556,117.3182,117.3556,1095.0
2017-05-08 11:00:00,125.36,125.39,125.34,125.38,2506.0,117.3556,117.3837,117.3369,117.3743,2506.0
2017-05-08 11:05:00,125.39,125.39,125.36,125.36,2463.0,117.3837,117.3837,117.3556,117.3556,2463.0
2017-05-08 11:10:00,125.36,125.36,125.32,125.33,1653.0,117.3556,117.3556,117.3182,117.3275,1653.0
2017-05-08 11:15:00,125.32,125.32,125.29,125.3,8353.0,117.3182,117.3182,117.2901,117.2995,8353.0
2017-05-08 11:20:00,125.3,125.3,125.22,125.25,7028.0,117.2995,117.2995,117.2246,117.2526,7028.0
2017-05-08 11:25:00,125.24,125.25,125.23,125.23,443.0,117.2433,117.2526,117.2339,117.2339,443.0
2017-05-08 11:30:00,125.26,125.34,125.26,125.33,1638.0,117.262,117.3369,117.262,117.3275,1638.0
2017-05-08 11:35:00,125.33,125.36,125.31,125.36,2407.0,117.3275,117.3556,117.3088,117.3556,2407.0
2017-05-08 11:40:00,125.35,125.4,125.35,125.39,1205.0,117.3463,117.3931,117.3463,117.3837,1205.0
2017-05-08 11:45:00,125.39,125.41,125.38,125.4,1353.0,117.3837,117.4024,117.3743,117.3931,1353.0
2017-05-08 11:50:00,125.38,125.39,125.34,125.36,4031.0,117.3743,117.3837,117.3369,117.3556,4031.0
2017-05-08 11:55:00,125.32,125.38,125.32,125.37,1077.0,117.3182,117.3743,117.3182,117.365,1077.0
2017-05-08 12:00:00,125.39,125.41,125.37,125.38,1495.0,117.3837,117.4024,117.365,117.3743,1495.0
2017-05-08 12:05:00,125.38,125.42,125.36,125.39,6240.0,117.3743,117.4118,117.3556,117.3837,6240.0
2017-05-08 12:10:00,125.39,125.39,125.35,125.37,1764.0,117.3837,117.3837,117.3463,117.365,1764.0
2017-05-08 12:15:00,125.34,125.35,125.33,125.34,2729.0,117.3369,117.3463,117.3275,117.3369,2729.0
2017-05-08 12:20:00,125.36,125.39,125.35,125.38,4443.0,117.3556,117.3837,117.3463,117.3743,4443.0
2017-05-08 12:25:00,125.4,125.4,125.4,125.4,300.0,117.3931,117.3931,117.3931,117.3931,300.0
2017-05-08 12:30:00,125.41,125.46,125.4,125.46,27168.0,117.4024,117.4492,117.3931,117.4492,27168.0
2017-05-08 12:35:00,125.46,125.53,125.45,125.53,8323.0,117.4492,117.5148,117.4399,117.5148,8323.0
2017-05-08 12:40:00,125.54,125.55,125.51,125.55,6208.0,117.5241,117.5335,117.496,117.5335,6208.0
2017-05-08 12:45:00,125.53,125.55,125.52,125.54,5815.0,117.5148,117.5335,117.5054,117.5241,5815.0
2017-05-08 12:50:00,125.52,125.54,125.52,125.53,1672.0,117.5054,117.5241,117.5054,117.5148,1672.0
2017-05-08 12:55:00,125.53,125.54,125.52,125.53,1300.0,117.5148,117.5241,117.5054,117.5148,1300.0
2017-05-08 13:00:00,125.51,125.52,125.5,125.5,4576.0,117.496,117.5054,117.4867,117.4867,4576.0
2017-05-08 13:05:00,125.51,125.51,125.49,125.5,2919.0,117.496,117.496,117.4773,117.4867,2919.0
2017-05-08 13:10:00,125.51,125.54,125.49,125.5,1805.0,117.496,117.5241,117.4773,117.4867,1805.0
2017-05-08 13:15:00,125.5,125.54,125.5,125.54,1558.0,117.4867,117.5241,117.4867,117.5241,1558.0
2017-05-08 13:20:00,125.54,125.55,125.54,125.55,613.0,117.5241,117.5335,117.5241,117.5335,613.0
2017-05-08 13:25:00,125.56,125.56,125.54,125.54,3199.0,117.5429,117.5429,117.5241,117.5241,3199.0
2017-05-08 13:30:00,125.53,125.54,125.52,125.53,2512.0,117.5148,117.5241,117.5054,117.5148,2512.0
2017-05-08 13:35:00,125.55,125.58,125.55,125.58,2457.0,117.5335,117.5616,117.5335,117.5616,2457.0
2017-05-08 13:40:00,125.55,125.58,125.55,125.57,7340.0,117.5335,117.5616,117.5335,117.5522,7340.0
2017-05-08 13:45:00,125.57,125.59,125.57,125.59,1042.0,117.5522,117.5709,117.5522,117.5709,1042.0
2017-05-08 13:50:00,125.59,125.61,125.58,125.6,4976.0,117.5709,117.5897,117.5616,117.5803,4976.0
2017-05-08 13:55:00,125.6,125.61,125.6,125.6,621.0,117.5803,117.5897,117.5803,117.5803,621.0
2017-05-08 14:00:00,125.61,125.62,125.6,125.61,10443.0,117.5897,117.599,117.5803,117.5897,10443.0
2017-05-08 14:05:00,125.59,125.62,125.58,125.62,87513.0,117.5709,117.599,117.5616,117.599,87513.0
2017-05-08 14:10:00,125.61,125.62,125.58,125.59,11455.0,117.5897,117.599,117.5616,117.5709,11455.0
2017-05-08 14:15:00,125.6,125.6,125.53,125.57,4052.0,117.5803,117.5803,117.5148,117.5522,4052.0
2017-05-08 14:20:00,125.56,125.58,125.55,125.57,4831.0,117.5429,117.5616,117.5335,117.5522,4831.0
2017-05-08 14:25:00,125.57,125.59,125.55,125.56,4073.0,117.5522,117.5709,117.5335,117.5429,4073.0
2017-05-08 14:30:00,125.57,125.58,125.54,125.56,2783.0,117.5522,117.5616,117.5241,117.5429,2783.0
2017-05-08 14:35:00,125.55,125.56,125.54,125.55,4557.0,117.5335,117.5429,117.5241,117.5335,4557.0
2017-05-08 14:40:00,125.55,125.55,125.5,125.52,1723.0,117.5335,117.5335,117.4867,117.5054,1723.0
2017-05-08 14:45:00,125.53,125.57,125.53,125.56,2740.0,117.5148,117.5522,117.5148,117.5429,2740.0
2017-05-08 14:50:00,125.55,125.59,125.55,125.59,1436.0,117.5335,117.5709,117.5335,117.5709,1436.0
2017-05-08 14:55:00,125.58,125.6,125.56,125.6,5620.0,117.5616,117.5803,117.5429,117.5803,5620.0
2017-05-08 15:00:00,125.59,125.59,125.54,125.57,104201.0,117.5709,117.5709,117.5241,117.5522,104201.0
2017-05-08 15:05:00,125.57,125.6,125.56,125.6,3856.0,117.5522,117.5803,117.5429,117.5803,3856.0
2017-05-08 15:10:00,125.6,125.61,125.58,125.59,31504.0,117.5803,117.5897,117.5616,117.5709,31504.0
2017-05-08 15:15:00,125.58,125.6,125.57,125.58,5054.0,117.5616,117.5803,117.5522,117.5616,5054.0
2017-05-08 15:20:00,125.58,125.58,125.55,125.55,5254.0,117.5616,117.5616,117.5335,117.5335,5254.0
2017-05-08 15:25:00,125.54,125.58,125.54,125.54,7592.0,117.5241,117.5616,117.5241,117.5241,7592.0
2017-05-08 15:30:00,125.55,125.56,125.53,125.54,3590.0,117.5335,117.5429,117.5148,117.5241,3590.0
2017-05-08 15:35:00,125.55,125.55,125.48,125.49,6745.0,117.5335,117.5335,117.468,117.4773,6745.0
2017-05-08 15:40:00,125.48,125.5,125.46,125.46,4601.0,117.468,117.4867,117.4492,117.4492,4601.0
2017-05-08 15:45:00,125.47,125.47,125.44,125.46,12512.0,117.4586,117.4586,117.4305,117.4492,12512.0
2017-05-08 15:50:00,125.47,125.56,125.47,125.56,5802.0,117.4586,117.5429,117.4586,117.5429,5802.0
2017-05-08 15:55:00,125.57,125.6,125.57,125.6,20071.0,117.5522,117.5803,117.5522,117.5803,20071.0
2017-05-09 09:30:00,125.83,125.84,125.77,125.84,21613.0,117.7956,117.805,117.7394,117.805,21613.0
2017-05-09 09:35:00,125.85,125.85,125.75,125.78,8881.0,117.8143,117.8143,117.7207,117.7488,8881.0
2017-05-09 09:40:00,125.78,125.79,125.7,125.76,5689.0,117.7488,117.7582,117.6739,117.7301,5689.0
2017-05-09 09:45:00,125.78,125.8,125.74,125.8,5155.0,117.7488,117.7675,117.7114,117.7675,5155.0
2017-05-09 09:50:00,125.8,125.81,125.77,125.78,5644.0,117.7675,117.7769,117.7394,117.7488,5644.0
2017-05-09 09:55:00,125.78,125.85,125.77,125.85,3763.0,117.7488,117.8143,117.7394,117.8143,3763.0
2017-05-09 10:00:00,125.83,125.94,125.83,125.93,4802.0,117.7956,117.8986,117.7956,117.8892,4802.0
2017-05-09 10:05:00,125.9,125.98,125.89,125.97,4238.0,117.8611,117.936,117.8518,117.9267,4238.0
2017-05-09 10:10:00,125.89,125.94,125.88,125.94,12944.0,117.8518,117.8986,117.8424,117.8986,12944.0
2017-05-09 10:15:00,125.94,125.95,125.91,125.93,6096.0,117.8986,117.9079,117.8705,117.8892,6096.0
2017-05-09 10:20:00,125.95,125.95,125.86,125.89,3927.0,117.9079,117.9079,117.8237,117.8518,3927.0
2017-05-09 10:25:00,125.9,125.94,125.87,125.91,4310.0,117.8611,117.8986,117.8331,117.8705,4310.0
2017-05-09 10:30:00,125.92,125.96,125.91,125.94,6143.0,117.8799,117.9173,117.8705,117.8986,6143.0
2017-05-09 10:35:00,125.96,125.98,125.94,125.95,4260.0,117.9173,117.936,117.8986,117.9079,4260.0
2017-05-09 10:40:00,125.97,125.97,125.88,125.88,3716.0,117.9267,117.9267,117.8424,117.8424,3716.0
2017-05-09 10:45:00,125.87,125.91,125.85,125.88,4504.0,117.8331,117.8705,117.8143,117.8424,4504.0
2017-05-09 10:50:00,125.86,125.92,125.86,125.92,4401.0,117.8237,117.8799,117.8237,117.8799,4401.0
2017-05-09 10:55:00,125.9,125.9,125.86,125.87,5742.0,117.8611,117.8611,117.8237,117.8331,5742.0
2017-05-09 11:00:00,125.88,125.91,125.85,125.9,2196.0,117.8424,117.8705,117.8143,117.8611,2196.0
2017-05-09 11:05:00,125.9,125.93,125.9,125.9,3581.0,117.8611,117.8892,117.8611,117.8611,3581.0
2017-05-09 11:10:00,125.93,125.93,125.85,125.88,10129.0,117.8892,117.8892,117.8143,117.8424,10129.0
2017-05-09 11:15:00,125.89,125.9,125.77,125.78,9479.0,117.8518,117.8611,117.7394,117.7488,9479.0
2017-05-09 11:20:00,125.77,125.81,125.77,125.81,5140.0,117.7394,117.7769,117.7394,117.7769,5140.0
2017-05-09 11:25:00,125.79,125.87,125.78,125.86,10807.0,117.7582,117.8331,117.7488,117.8237,10807.0
2017-05-09 11:30:00,125.85,125.87,125.82,125.83,2095.0,117.8143,117.8331,117.7863,117.7956,2095.0
2017-05-09 11:35:00,125.83,125.84,125.8,125.82,3009.0,117.7956,117.805,117.7675,117.7863,3009.0
2017-05-09 11:40:00,125.81,125.82,125.8,125.81,2244.0,117.7769,117.7863,117.7675,117.7769,2244.0
2017-05-09 11:45:00,125.8,125.82,125.78,125.81,22999.0,117.7675,117.7863,117.7488,117.7769,22999.0
2017-05-09 11:50:00,125.81,125.83,125.79,125.82,7824.0,117.7769,117.7956,117.7582,117.7863,7824.0
2017-05-09 11:55:00,125.83,125.85,125.81,125.84,12871.0,117.7956,117.8143,117.7769,117.805,12871.0
2017-05-09 12:00:00,125.84,125.88,125.83,125.87,5865.0,117.805,117.8424,117.7956,117.8331,5865.0
2017-05-09 12:05:00,125.87,125.88,125.84,125.88,4853.0,117.8331,117.8424,117.805,117.8424,4853.0
2017-05-09 12:10:00,125.88,125.89,125.87,125.87,6029.0,117.8424,117.8518,117.8331,117.8331,6029.0
2017-05-09 12:15:00,125.89,125.89,125.84,125.88,1029884.0,117.8518,117.8518,117.805,117.8424,1029884.0
2017-05-09 12:20:00,125.88,125.88,125.82,125.84,3544.0,117.8424,117.8424,117.7863,117.805,3544.0
2017-05-09 12:25:00,125.84,125.84,125.83,125.83,1673.0,117.805,117.805,117.7956,117.7956,1673.0
2017-05-09 12:30:00,125.82,125.82,125.78,125.81,3444.0,117.7863,117.7863,117.7488,117.7769,3444.0
2017-05-09 12:35:00,125.82,125.85,125.79,125.84,4005.0,117.7863,117.8143,117.7582,117.805,4005.0
2017-05-09 12:40:00,125.85,125.86,125.82,125.83,1939.0,117.8143,117.8237,117.7863,117.7956,1939.0
2017-05-09 12:45:00,125.85,125.86,125.83,125.84,2521.0,117.8143,117.8237,117.7956,117.805,2521.0
2017-05-09 12:50:00,125.82,125.83,125.81,125.82,2387.0,117.7863,117.7956,117.7769,117.7863,2387.0
2017-05-09 12:55:00,125.8,125.8,125.76,125.78,3474.0,117.7675,117.7675,117.7301,117.7488,3474.0
2017-05-09 13:00:00,125.78,125.82,125.78,125.82,1788.0,117.7488,117.7863,117.7488,117.7863,1788.0
2017-05-09 13:05:00,125.82,125.83,125.81,125.82,2180.0,117.7863,117.7956,117.7769,117.7863,2180.0
2017-05-09 13:10:00,125.82,125.83,125.81,125.82,5456.0,117.7863,117.7956,117.7769,117.7863,5456.0
2017-05-09 13:15:00,125.81,125.82,125.78,125.81,2429.0,117.7769,117.7863,117.7488,117.7769,2429.0
2017-05-09 13:20:00,125.8,125.81,125.77,125.78,2555.0,117.7675,117.7769,117.7394,117.7488,2555.0
2017-05-09 13:25:00,125.75,125.75,125.65,125.66,2256.0,117.7207,117.7207,117.6271,117.6365,2256.0
2017-05-09 13:30:00,125.64,125.68,125.63,125.68,6481.0,117.6177,117.6552,117.6084,117.6552,6481.0
2017-05-09 13:35:00,125.67,125.68,125.66,125.67,1316.0,117.6458,117.6552,117.6365,117.6458,1316.0
2017-05-09 13:40:00,125.69,125.73,125.69,125.73,1460.0,117.6646,117.702,117.6646,117.702,1460.0
2017-05-09 13:45:00,125.74,125.74,125.71,125.72,5638.0,117.7114,117.7114,117.6833,117.6926,5638.0
2017-05-09 13:50:00,125.73,125.75,125.72,125.73,2777.0,117.702,117.7207,117.6926,117.702,2777.0
2017-05-09 13:55:00,125.74,125.75,125.73,125.74,1876.0,117.7114,117.7207,117.702,117.7114,1876.0
2017-05-09 14:00:00,125.77,125.78,125.73,125.74,5934.0,117.7394,117.7488,117.702,117.7114,5934.0
2017-05-09 14:05:00,125.74,125.75,125.71,125.74,17514.0,117.7114,117.7207,117.6833,117.7114,17514.0
2017-05-09 14:10:00,125.74,125.76,125.72,125.76,6916.0,117.7114,117.7301,117.6926,117.7301,6916.0
2017-05-09 14:15:00,125.75,125.77,125.74,125.76,16571.0,117.7207,117.7394,117.7114,117.7301,16571.0
2017-05-09 14:20:00,125.76,125.76,125.72,125.72,5242.0,117.7301,117.7301,117.6926,117.6926,5242.0
2017-05-09 14:25:00,125.73,125.75,125.71,125.71,8580.0,117.702,117.7207,117.6833,117.6833,8580.0
2017-05-09 14:30:00,125.7,125.74,125.7,125.72,9766.0,117.6739,117.7114,117.6739,117.6926,9766.0
2017-05-09 14:35:00,125.71,125.72,125.7,125.72,5858.0,117.6833,117.6926,117.6739,117.6926,5858.0
2017-05-09 14:40:00,125.71,125.73,125.7,125.72,2090.0,117.6833,117.702,117.6739,117.6926,2090.0
2017-05-09 14:45:00,125.72,125.76,125.72,125.75,3458.0,117.6926,117.7301,117.6926,117.7207,3458.0
2017-05-09 14:50:00,125.74,125.76,125.73,125.76,5273.0,117.7114,117.7301,117.702,117.7301,5273.0
2017-05-09 14:55:00,125.77,125.78,125.75,125.75,3709.0,117.7394,117.7488,117.7207,117.7207,3709.0
2017-05-09 15:00:00,125.75,125.78,125.74,125.77,24579.0,117.7207,117.7488,117.7114,117.7394,24579.0
2017-05-09 15:05:00,125.79,125.83,125.77,125.83,10087.0,117.7582,117.7956,117.7394,117.7956,10087.0
2017-05-09 15:10:00,125.82,125.82,125.79,125.82,16407.0,117.7863,117.7863,117.7582,117.7863,16407.0
2017-05-09 15:15:00,125.82,125.83,125.79,125.8,7330.0,117.7863,117.7956,117.7582,117.7675,7330.0
2017-05-09 15:20:00,125.79,125.83,125.77,125.82,5071.0,117.7582,117.7956,117.7394,117.7863,5071.0
2017-05-09 15:25:00,125.82,125.84,125.8,125.81,5369.0,117.7863,117.805,117.7675,117.7769,5369.0
2017-05-09 15:30:00,125.8,125.81,125.72,125.72,3624.0,117.7675,117.7769,117.6926,117.6926,3624.0
2017-05-09 15:35:00,125.72,125.75,125.63,125.65,11254.0,117.6926,117.7207,117.6084,117.6271,11254.0
2017-05-09 15:40:00,125.66,125.68,125.56,125.58,6529.0,117.6365,117.6552,117.5429,117.5616,6529.0
2017-05-09 15:45:00,125.61,125.69,125.61,125.65,7199.0,117.5897,117.6646,117.5897,117.6271,7199.0
2017-05-09 15:50:00,125.67,125.73,125.67,125.73,13545.0,117.6458,117.702,117.6458,117.702,13545.0
2017-05-09 15:55:00,125.74,125.81,125.73,125.77,20479.0,117.7114,117.7769,117.702,117.7394,20479.0
2017-05-10 09:30:00,125.76,125.84,125.66,125.73,15252.0,117.7301,117.805,117.6365,117.702,15252.0
2017-05-10 09:35:00,125.66,125.66,125.57,125.6,2839.0,117.6365,117.6365,117.5522,117.5803,2839.0
2017-05-10 09:40:00,125.6,125.65,125.59,125.6,10842.0,117.5803,117.6271,117.5709,117.5803,10842.0
2017-05-10 09:45:00,125.64,125.65,125.57,125.58,16729.0,117.6177,117.6271,117.5522,117.5616,16729.0
2017-05-10 09:50:00,125.57,125.58,125.51,125.56,11068.0,117.5522,117.5616,117.496,117.5429,11068.0
2017-05-10 09:55:00,125.6,125.62,125.58,125.61,3933.0,117.5803,117.599,117.5616,117.5897,3933.0
2017-05-10 10:00:00,125.6,125.6,125.53,125.59,2767.0,117.5803,117.5803,117.5148,117.5709,2767.0
2017-05-10 10:05:00,125.56,125.6,125.55,125.59,2182.0,117.5429,117.5803,117.5335,117.5709,2182.0
2017-05-10 10:10:00,125.6,125.64,125.6,125.6,5303.0,117.5803,117.6177,117.5803,117.5803,5303.0
2017-05-10 10:15:00,125.59,125.61,125.58,125.58,11862.0,117.5709,117.5897,117.5616,117.5616,11862.0
2017-05-10 10:20:00,125.56,125.56,125.54,125.56,6761.0,117.5429,117.5429,117.5241,117.5429,6761.0
2017-05-10 10:25:00,125.54,125.56,125.44,125.45,16765.0,117.5241,117.5429,117.4305,117.4399,16765.0
2017-05-10 10:30:00,125.47,125.5,125.45,125.49,35353.0,117.4586,117.4867,117.4399,117.4773,35353.0
2017-05-10 10:35:00,125.51,125.58,125.51,125.57,9400.0,117.496,117.5616,117.496,117.5522,9400.0
2017-05-10 10:40:00,125.54,125.58,125.54,125.55,3021.0,117.5241,117.5616,117.5241,117.5335,3021.0
2017-05-10 10:45:00,125.61,125.61,125.55,125.56,8271.0,117.5897,117.5897,117.5335,117.5429,8271.0
2017-05-10 10:50:00,125.58,125.61,125.57,125.61,668.0,117.5616,117.5897,117.5522,117.5897,668.0
2017-05-10 10:55:00,125.57,125.57,125.52,125.54,3134.0,117.5522,117.5522,117.5054,117.5241,3134.0
2017-05-10 11:00:00,125.54,125.57,125.52,125.57,4331.0,117.5241,117.5522,117.5054,117.5522,4331.0
2017-05-10 11:05:00,125.57,125.6,125.56,125.59,2289.0,117.5522,117.5803,117.5429,117.5709,2289.0
2017-05-10 11:10:00,125.58,125.62,125.57,125.6,1526.0,117.5616,117.599,117.5522,117.5803,1526.0
2017-05-10 11:15:00,125.63,125.65,125.62,125.63,3031.0,117.6084,117.6271,117.599,117.6084,3031.0
2017-05-10 11:20:00,125.65,125.68,125.64,125.68,3751.0,117.6271,117.6552,117.6177,117.6552,3751.0
2017-05-10 11:25:00,125.67,125.73,125.66,125.72,4386.0,117.6458,117.702,117.6365,117.6926,4386.0
2017-05-10 11:30:00,125.73,125.73,125.67,125.68,5406.0,117.702,117.702,117.6458,117.6552,5406.0
2017-05-10 11:35:00,125.7,125.7,125.66,125.68,4442.0,117.6739,117.6739,117.6365,117.6552,4442.0
2017-05-10 11:40:00,125.66,125.68,125.65,125.67,6648.0,117.6365,117.6552,117.6271,117.6458,6648.0
2017-05-10 11:45:00,125.69,125.69,125.65,125.65,1879.0,117.6646,117.6646,117.6271,117.6271,1879.0
2017-05-10 11:50:00,125.66,125.66,125.64,125.66,5672.0,117.6365,117.6365,117.6177,117.6365,5672.0
2017-05-10 11:55:00,125.67,125.69,125.66,125.68,2037.0,117.6458,117.6646,117.6365,117.6552,2037.0
2017-05-10 12:00:00,125.68,125.71,125.67,125.71,4768.0,117.6552,117.6833,117.6458,117.6833,4768.0
2017-05-10 12:05:00,125.69,125.69,125.65,125.66,2127.0,117.6646,117.6646,117.6271,117.6365,2127.0
2017-05-10 12:10:00,125.66,125.67,125.64,125.66,6334.0,117.6365,117.6458,117.6177,117.6365,6334.0
2017-05-10 12:15:00,125.66,125.66,125.64,125.66,1796.0,117.6365,117.6365,117.6177,117.6365,1796.0
2017-05-10 12:20:00,125.68,125.69,125.67,125.67,2125.0,117.6552,117.6646,117.6458,117.6458,2125.0
2017-05-10 12:25:00,125.68,125.7,125.68,125.69,3245.0,117.6552,117.6739,117.6552,117.6646,3245.0
2017-05-10 12:30:00,125.68,125.72,125.67,125.71,2868.0,117.6552,117.6926,117.6458,117.6833,2868.0
2017-05-10 12:35:00,125.71,125.73,125.67,125.7,2679.0,117.6833,117.702,117.6458,117.6739,2679.0
2017-05-10 12:40:00,125.69,125.73,125.68,125.71,1509.0,117.6646,117.702,117.6552,117.6833,1509.0
2017-05-10 12:45:00,125.73,125.74,125.71,125.73,2808.0,117.702,117.7114,117.6833,117.702,2808.0
2017-05-10 12:50:00,125.72,125.76,125.72,125.74,21153.0,117.6926,117.7301,117.6926,117.7114,21153.0
2017-05-10 12:55:00,125.75,125.78,125.74,125.78,1802.0,117.7207,117.7488,117.7114,117.7488,1802.0
2017-05-10 13:00:00,125.77,125.79,125.76,125.79,3329.0,117.7394,117.7582,117.7301,117.7582,3329.0
2017-05-10 13:05:00,125.81,125.81,125.76,125.77,2083.0,117.7769,117.7769,117.7301,117.7394,2083.0
2017-05-10 13:10:00,125.76,125.76,125.73,125.75,957.0,117.7301,117.7301,117.702,117.7207,957.0
2017-05-10 13:15:00,125.74,125.76,125.73,125.75,3816.0,117.7114,117.7301,117.702,117.7207,3816.0
2017-05-10 13:20:00,125.74,125.75,125.72,125.75,11179.0,117.7114,117.7207,117.6926,117.7207,11179.0
2017-05-10 13:25:00,125.76,125.78,125.76,125.76,2210.0,117.7301,117.7488,117.7301,117.7301,2210.0
2017-05-10 13:30:00,125.77,125.77,125.75,125.76,2221.0,117.7394,117.7394,117.7207,117.7301,2221.0
2017-05-10 13:35:00,125.74,125.77,125.74,125.75,2644.0,117.7114,117.7394,117.7114,117.7207,2644.0
2017-05-10 13:40:00,125.77,125.78,125.76,125.77,1930.0,117.7394,117.7488,117.7301,117.7394,1930.0
2017-05-10 13:45:00,125.77,125.8,125.76,125.8,4207.0,117.7394,117.7675,117.7301,117.7675,4207.0
2017-05-10 13:50:00,125.77,125.8,125.77,125.78,6457.0,117.7394,117.7675,117.7394,117.7488,6457.0
2017-05-10 13:55:00,125.79,125.81,125.77,125.78,1395.0,117.7582,117.7769,117.7394,117.7488,1395.0
2017-05-10 14:00:00,125.78,125.81,125.76,125.77,20716.0,117.7488,117.7769,117.7301,117.7394,20716.0
2017-05-10 14:05:00,125.76,125.78,125.75,125.77,4034.0,117.7301,117.7488,117.7207,117.7394,4034.0
2017-05-10 14:10:00,125.78,125.79,125.76,125.78,7856.0,117.7488,117.7582,117.7301,117.7488,7856.0
2017-05-10 14:15:00,125.78,125.81,125.77,125.8,6679.0,117.7488,117.7769,117.7394,117.7675,6679.0
2017-05-10 14:20:00,125.8,125.81,125.73,125.73,17024.0,117.7675,117.7769,117.702,117.702,17024.0
2017-05-10 14:25:00,125.75,125.77,125.73,125.73,16811.0,117.7207,117.7394,117.702,117.702,16811.0
2017-05-10 14:30:00,125.76,125.79,125.75,125.78,24627.0,117.7301,117.7582,117.7207,117.7488,24627.0
2017-05-10 14:35:00,125.77,125.78,125.75,125.77,4567.0,117.7394,117.7488,117.7207,117.7394,4567.0
2017-05-10 14:40:00,125.79,125.79,125.76,125.77,27847.0,117.7582,117.7582,117.7301,117.7394,27847.0
2017-05-10 14:45:00,125.77,125.81,125.76,125.78,13898.0,117.7394,117.7769,117.7301,117.7488,13898.0
2017-05-10 14:50:00,125.81,125.82,125.79,125.8,3375.0,117.7769,117.7863,117.7582,117.7675,3375.0
2017-05-10 14:55:00,125.8,125.8,125.76,125.78,10474.0,117.7675,117.7675,117.7301,117.7488,10474.0
2017-05-10 15:00:00,125.79,125.81,125.78,125.81,4014.0,117.7582,117.7769,117.7488,117.7769,4014.0
2017-05-10 15:05:00,125.82,125.84,125.81,125.84,3401.0,117.7863,117.805,117.7769,117.805,3401.0
2017-05-10 15:10:00,125.84,125.85,125.82,125.85,2798.0,117.805,117.8143,117.7863,117.8143,2798.0
2017-05-10 15:15:00,125.84,125.86,125.82,125.82,4561.0,117.805,117.8237,117.7863,117.7863,4561.0
2017-05-10 15:20:00,125.8,125.81,125.78,125.8,4064.0,117.7675,117.7769,117.7488,117.7675,4064.0
2017-05-10 15:25:00,125.8,125.8,125.74,125.74,34769.0,117.7675,117.7675,117.7114,117.7114,34769.0
2017-05-10 15:30:00,125.75,125.76,125.72,125.75,20734.0,117.7207,117.7301,117.6926,117.7207,20734.0
2017-05-10 15:35:00,125.73,125.75,125.67,125.72,4968.0,117.702,117.7207,117.6458,117.6926,4968.0
2017-05-10 15:40:00,125.72,125.77,125.71,125.77,4185.0,117.6926,117.7394,117.6833,117.7394,4185.0
2017-05-10 15:45:00,125.76,125.8,125.75,125.79,6475.0,117.7301,117.7675,117.7207,117.7582,6475.0
2017-05-10 15:50:00,125.8,125.82,125.8,125.82,4951.0,117.7675,117.7863,117.7675,117.7863,4951.0
2017-05-10 15:55:00,125.81,125.84,125.81,125.83,12012.0,117.7769,117.805,117.7769,117.7956,12012.0
2017-05-11 09:30:00,125.62,125.69,125.57,125.57,13172.0,117.599,117.6646,117.5522,117.5522,13172.0
2017-05-11 09:35:00,125.59,125.59,125.5,125.5,1990.0,117.5709,117.5709,117.4867,117.4867,1990.0
2017-05-11 09:40:00,125.46,125.48,125.46,125.46,527.0,117.4492,117.468,117.4492,117.4492,527.0
2017-05-11 09:45:00,125.43,125.43,125.34,125.41,833.0,117.4212,117.4212,117.3369,117.4024,833.0
2017-05-11 09:50:00,125.28,125.28,125.19,125.19,8082.0,117.2807,117.2807,117.1965,117.1965,8082.0
2017-05-11 09:55:00,125.18,125.18,125.08,125.14,1724.0,117.1871,117.1871,117.0935,117.1497,1724.0
2017-05-11 10:00:00,125.14,125.15,125.05,125.13,2610.0,117.1497,117.159,117.0654,117.1403,2610.0
2017-05-11 10:05:00,125.14,125.23,125.13,125.22,1943.0,117.1497,117.2339,117.1403,117.2246,1943.0
2017-05-11 10:10:00,125.22,125.22,125.16,125.18,4892.0,117.2246,117.2246,117.1684,117.1871,4892.0
2017-05-11 10:15:00,125.2,125.23,125.12,125.12,4221.0,117.2058,117.2339,117.1309,117.1309,4221.0
2017-05-11 10:20:00,125.12,125.12,125.0,125.02,6922.0,117.1309,117.1309,117.0186,117.0373,6922.0
2017-05-11 10:25:00,125.03,125.1,125.02,125.08,6181.0,117.0467,117.1122,117.0373,117.0935,6181.0
2017-05-11 10:30:00,124.99,125.07,124.99,125.07,1835.0,117.0092,117.0841,117.0092,117.0841,1835.0
2017-05-11 10:35:00,125.12,125.13,125.04,125.07,12372.0,117.1309,117.1403,117.0561,117.0841,12372.0
2017-05-11 10:40:00,125.08,125.14,125.07,125.11,3256.0,117.0935,117.1497,117.0841,117.1216,3256.0
2017-05-11 10:45:00,125.14,125.14,125.09,125.11,4737.0,117.1497,117.1497,117.1029,117.1216,4737.0
2017-05-11 10:50:00,125.09,125.09,125.01,125.04,5099.0,117.1029,117.1029,117.028,117.0561,5099.0
2017-05-11 10:55:00,125.03,125.15,125.03,125.15,7436.0,117.0467,117.159,117.0467,117.159,7436.0
2017-05-11 11:00:00,125.14,125.23,125.13,125.2,3362.0,117.1497,117.2339,117.1403,117.2058,3362.0
2017-05-11 11:05:00,125.21,125.22,125.16,125.19,2318.0,117.2152,117.2246,117.1684,117.1965,2318.0
2017-05-11 11:10:00,125.23,125.25,125.21,125.23,2456.0,117.2339,117.2526,117.2152,117.2339,2456.0
2017-05-11 11:15:00,125.23,125.25,125.21,125.22,5659.0,117.2339,117.2526,117.2152,117.2246,5659.0
2017-05-11 11:20:00,125.2,125.22,125.19,125.21,2718.0,117.2058,117.2246,117.1965,117.2152,2718.0
2017-05-11 11:25:00,125.21,125.24,125.2,125.23,1300.0,117.2152,117.2433,117.2058,117.2339,1300.0
2017-05-11 11:30:00,125.2,125.29,125.2,125.27,28216.0,117.2058,117.2901,117.2058,117.2714,28216.0
2017-05-11 11:35:00,125.26,125.31,125.24,125.24,2477.0,117.262,117.3088,117.2433,117.2433,2477.0
2017-05-11 11:40:00,125.23,125.26,125.21,125.21,2628.0,117.2339,117.262,117.2152,117.2152,2628.0
2017-05-11 11:45:00,125.22,125.23,125.21,125.23,3549.0,117.2246,117.2339,117.2152,117.2339,3549.0
2017-05-11 11:50:00,125.24,125.24,125.21,125.23,7033.0,117.2433,117.2433,117.2152,117.2339,7033.0
2017-05-11 11:55:00,125.22,125.23,125.21,125.23,562.0,117.2246,117.2339,117.2152,117.2339,562.0
2017-05-11 12:00:00,125.24,125.25,125.22,125.25,4123.0,117.2433,117.2526,117.2246,117.2526,4123.0
2017-05-11 12:05:00,125.25,125.27,125.24,125.27,1113.0,117.2526,117.2714,117.2433,117.2714,1113.0
2017-05-11 12:10:00,125.29,125.33,125.29,125.33,1210.0,117.2901,117.3275,117.2901,117.3275,1210.0
2017-05-11 12:15:00,125.32,125.41,125.31,125.41,4118.0,117.3182,117.4024,117.3088,117.4024,4118.0
2017-05-11 12:20:00,125.42,125.42,125.39,125.39,8389.0,117.4118,117.4118,117.3837,117.3837,8389.0
2017-05-11 12:25:00,125.4,125.41,125.38,125.4,6996.0,117.3931,117.4024,117.3743,117.3931,6996.0
2017-05-11 12:30:00,125.41,125.42,125.4,125.4,1589.0,117.4024,117.4118,117.3931,117.3931,1589.0
2017-05-11 12:35:00,125.39,125.44,125.39,125.39,1644.0,117.3837,117.4305,117.3837,117.3837,1644.0
2017-05-11 12:40:00,125.42,125.45,125.4,125.43,1419.0,117.4118,117.4399,117.3931,117.4212,1419.0
2017-05-11 12:45:00,125.44,125.44,125.41,125.42,4527.0,117.4305,117.4305,117.4024,117.4118,4527.0
2017-05-11 12:50:00,125.39,125.41,125.37,125.41,2640.0,117.3837,117.4024,117.365,117.4024,2640.0
2017-05-11 12:55:00,125.4,125.4,125.39,125.4,1932.0,117.3931,117.3931,117.3837,117.3931,1932.0
2017-05-11 13:00:00,125.4,125.43,125.38,125.41,2093.0,117.3931,117.4212,117.3743,117.4024,2093.0
2017-05-11 13:05:00,125.39,125.45,125.38,125.45,2241.0,117.3837,117.4399,117.3743,117.4399,2241.0
2017-05-11 13:10:00,125.43,125.46,125.42,125.46,1248.0,117.4212,117.4492,117.4118,117.4492,1248.0
2017-05-11 13:15:00,125.49,125.54,125.48,125.53,3162.0,117.4773,117.5241,117.468,117.5148,3162.0
2017-05-11 13:20:00,125.55,125.55,125.5,125.53,5316.0,117.5335,117.5335,117.4867,117.5148,5316.0
2017-05-11 13:25:00,125.5,125.51,125.46,125.47,2412.0,117.4867,117.496,117.4492,117.4586,2412.0
2017-05-11 13:30:00,125.47,125.5,125.46,125.5,2193.0,117.4586,117.4867,117.4492,117.4867,2193.0
2017-05-11 13:35:00,125.51,125.52,125.49,125.52,1816.0,117.496,117.5054,117.4773,117.5054,1816.0
2017-05-11 13:40:00,125.52,125.6,125.5,125.6,3092.0,117.5054,117.5803,117.4867,117.5803,3092.0
2017-05-11 13:45:00,125.58,125.61,125.57,125.61,1641.0,117.5616,117.5897,117.5522,117.5897,1641.0
2017-05-11 13:50:00,125.6,125.62,125.58,125.61,3438.0,117.5803,117.599,117.5616,117.5897,3438.0
2017-05-11 13:55:00,125.61,125.61,125.6,125.61,932.0,117.5897,117.5897,117.5803,117.5897,932.0
2017-05-11 14:00:00,125.64,125.64,125.58,125.61,6778.0,117.6177,117.6177,117.5616,117.5897,6778.0
2017-05-11 14:05:00,125.62,125.63,125.53,125.59,7274.0,117.599,117.6084,117.5148,117.5709,7274.0
2017-05-11 14:10:00,125.56,125.59,125.55,125.59,3525.0,117.5429,117.5709,117.5335,117.5709,3525.0
2017-05-11 14:15:00,125.56,125.7,125.56,125.69,16601.0,117.5429,117.6739,117.5429,117.6646,16601.0
2017-05-11 14:20:00,125.68,125.72,125.67,125.69,2505.0,117.6552,117.6926,117.6458,117.6646,2505.0
2017-05-11 14:25:00,125.67,125.7,125.66,125.68,25142.0,117.6458,117.6739,117.6365,117.6552,25142.0
2017-05-11 14:30:00,125.69,125.7,125.64,125.64,3730.0,117.6646,117.6739,117.6177,117.6177,3730.0
2017-05-11 14:35:00,125.66,125.66,125.62,125.64,17426.0,117.6365,117.6365,117.599,117.6177,17426.0
2017-05-11 14:40:00,125.64,125.67,125.64,125.65,2784.0,117.6177,117.6458,117.6177,117.6271,2784.0
2017-05-11 14:45:00,125.64,125.65,125.61,125.64,9009.0,117.6177,117.6271,117.5897,117.6177,9009.0
2017-05-11 14:50:00,125.65,125.65,125.6,125.63,2120.0,117.6271,117.6271,117.5803,117.6084,2120.0
2017-05-11 14:55:00,125.62,125.63,125.58,125.6,3954.0,117.599,117.6084,117.5616,117.5803,3954.0
2017-05-11 15:00:00,125.61,125.63,125.6,125.6,2902.0,117.5897,117.6084,117.5803,117.5803,2902.0
2017-05-11 15:05:00,125.59,125.63,125.59,125.63,1615.0,117.5709,117.6084,117.5709,117.6084,1615.0
2017-05-11 15:10:00,125.63,125.67,125.61,125.67,2698.0,117.6084,117.6458,117.5897,117.6458,2698.0
2017-05-11 15:15:00,125.69,125.69,125.63,125.63,3438.0,117.6646,117.6646,117.6084,117.6084,3438.0
2017-05-11 15:20:00,125.63,125.63,125.59,125.61,3481.0,117.6084,117.6084,117.5709,117.5897,3481.0
2017-05-11 15:25:00,125.61,125.62,125.57,125.62,4540.0,117.5897,117.599,117.5522,117.599,4540.0
2017-05-11 15:30:00,125.59,125.65,125.59,125.64,4872.0,117.5709,117.6271,117.5709,117.6177,4872.0
2017-05-11 15:35:00,125.64,125.71,125.64,125.71,13974.0,117.6177,117.6833,117.6177,117.6833,13974.0
2017-05-11 15:40:00,125.71,125.73,125.66,125.73,7703.0,117.6833,117.702,117.6365,117.702,7703.0
2017-05-11 15:45:00,125.73,125.73,125.71,125.73,4429.0,117.702,117.702,117.6833,117.702,4429.0
2017-05-11 15:50:00,125.73,125.75,125.69,125.7,5594.0,117.702,117.7207,117.6646,117.6739,5594.0
2017-05-11 15:55:00,125.71,125.73,125.67,125.7,12796.0,117.6833,117.702,117.6458,117.6739,12796.0
2017-05-12 09:30:00,125.73,125.8,125.69,125.7,17769.0,117.702,117.7675,117.6646,117.6739,17769.0
2017-05-12 09:35:00,125.7,125.71,125.65,125.67,15248.0,117.6739,117.6833,117.6271,117.6458,15248.0
2017-05-12 09:40:00,125.69,125.72,125.69,125.72,3331.0,117.6646,117.6926,117.6646,117.6926,3331.0
2017-05-12 09:45:00,125.69,125.8,125.69,125.73,3101.0,117.6646,117.7675,117.6646,117.702,3101.0
2017-05-12 09:50:00,125.73,125.75,125.67,125.72,6392.0,117.702,117.7207,117.6458,117.6926,6392.0
2017-05-12 09:55:00,125.72,125.73,125.69,125.69,601.0,117.6926,117.702,117.6646,117.6646,601.0
2017-05-12 10:00:00,125.75,125.76,125.69,125.72,3618.0,117.7207,117.7301,117.6646,117.6926,3618.0
2017-05-12 10:05:00,125.73,125.75,125.71,125.74,1745.0,117.702,117.7207,117.6833,117.7114,1745.0
2017-05-12 10:10:00,125.76,125.77,125.76,125.76,1245.0,117.7301,117.7394,117.7301,117.7301,1245.0
2017-05-12 10:15:00,125.77,125.84,125.77,125.8,6701.0,117.7394,117.805,117.7394,117.7675,6701.0
2017-05-12 10:20:00,125.8,125.83,125.77,125.82,1287.0,117.7675,117.7956,117.7394,117.7863,1287.0
2017-05-12 10:25:00,125.72,125.72,125.64,125.66,3086.0,117.6926,117.6926,117.6177,117.6365,3086.0
2017-05-12 10:30:00,125.67,125.7,125.64,125.68,11064.0,117.6458,117.6739,117.6177,117.6552,11064.0
2017-05-12 10:35:00,125.7,125.73,125.68,125.72,3687.0,117.6739,117.702,117.6552,117.6926,3687.0
2017-05-12 10:40:00,125.72,125.72,125.7,125.7,1972.0,117.6926,117.6926,117.6739,117.6739,1972.0
2017-05-12 10:45:00,125.71,125.71,125.65,125.65,1086.0,117.6833,117.6833,117.6271,117.6271,1086.0
2017-05-12 10:50:00,125.69,125.69,125.62,125.63,1634.0,117.6646,117.6646,117.599,117.6084,1634.0
2017-05-12 10:55:00,125.66,125.69,125.65,125.69,1261.0,117.6365,117.6646,117.6271,117.6646,1261.0
2017-05-12 11:00:00,125.7,125.7,125.68,125.7,3639.0,117.6739,117.6739,117.6552,117.6739,3639.0
2017-05-12 11:05:00,125.73,125.78,125.73,125.77,2692.0,117.702,117.7488,117.702,117.7394,2692.0
2017-05-12 11:10:00,125.8,125.8,125.76,125.78,2459.0,117.7675,117.7675,117.7301,117.7488,2459.0
2017-05-12 11:15:00,125.76,125.77,125.73,125.76,2446.0,117.7301,117.7394,117.702,117.7301,2446.0
2017-05-12 11:20:00,125.78,125.78,125.78,125.78,176.0,117.7488,117.7488,117.7488,117.7488,176.0
2017-05-12 11:25:00,125.79,125.82,125.79,125.81,2135.0,117.7582,117.7863,117.7582,117.7769,2135.0
2017-05-12 11:30:00,125.83,125.91,125.81,125.85,7549.0,117.7956,117.8705,117.7769,117.8143,7549.0
2017-05-12 11:35:00,125.87,125.87,125.85,125.85,2598.0,117.8331,117.8331,117.8143,117.8143,2598.0
2017-05-12 11:40:00,125.84,125.85,125.84,125.85,830.0,117.805,117.8143,117.805,117.8143,830.0
2017-05-12 11:45:00,125.85,125.85,125.84,125.85,1596.0,117.8143,117.8143,117.805,117.8143,1596.0
2017-05-12 11:50:00,125.83,125.87,125.83,125.87,5483.0,117.7956,117.8331,117.7956,117.8331,5483.0
2017-05-12 11:55:00,125.86,125.87,125.85,125.86,1274.0,117.8237,117.8331,117.8143,117.8237,1274.0
2017-05-12 12:00:00,125.87,125.87,125.78,125.81,4692.0,117.8331,117.8331,117.7488,117.7769,4692.0
2017-05-12 12:05:00,125.82,125.82,125.77,125.77,2414.0,117.7863,117.7863,117.7394,117.7394,2414.0
2017-05-12 12:10:00,125.78,125.81,125.77,125.81,541.0,117.7488,117.7769,117.7394,117.7769,541.0
2017-05-12 12:15:00,125.82,125.82,125.8,125.81,4296.0,117.7863,117.7863,117.7675,117.7769,4296.0
2017-05-12 12:20:00,125.8,125.82,125.8,125.81,1405.0,117.7675,117.7863,117.7675,117.7769,1405.0
2017-05-12 12:25:00,125.81,125.81,125.79,125.79,701.0,117.7769,117.7769,117.7582,117.7582,701.0
2017-05-12 12:30:00,125.78,125.79,125.77,125.78,1156.0,117.7488,117.7582,117.7394,117.7488,1156.0
2017-05-12 12:35:00,125.78,125.8,125.77,125.8,1481.0,117.7488,117.7675,117.7394,117.7675,1481.0
2017-05-12 12:40:00,125.82,125.83,125.8,125.81,2068.0,117.7863,117.7956,117.7675,117.7769,2068.0
2017-05-12 12:45:00,125.82,125.82,125.8,125.82,1801.0,117.7863,117.7863,117.7675,117.7863,1801.0
2017-05-12 12:50:00,125.79,125.8,125.78,125.79,2611.0,117.7582,117.7675,117.7488,117.7582,2611.0
2017-05-12 12:55:00,125.78,125.79,125.75,125.79,3490.0,117.7488,117.7582,117.7207,117.7582,3490.0
2017-05-12 13:00:00,125.79,125.8,125.77,125.8,2243.0,117.7582,117.7675,117.7394,117.7675,2243.0
2017-05-12 13:05:00,125.78,125.78,125.74,125.74,98986.0,117.7488,117.7488,117.7114,117.7114,98986.0
2017-05-12 13:10:00,125.74,125.75,125.73,125.75,34574.0,117.7114,117.7207,117.702,117.7207,34574.0
2017-05-12 13:15:00,125.78,125.78,125.75,125.76,1095.0,117.7488,117.7488,117.7207,117.7301,1095.0
2017-05-12 13:20:00,125.76,125.79,125.76,125.79,7201.0,117.7301,117.7582,117.7301,117.7582,7201.0
2017-05-12 13:25:00,125.77,125.78,125.76,125.77,2599.0,117.7394,117.7488,117.7301,117.7394,2599.0
2017-05-12 13:30:00,125.77,125.77,125.76,125.76,800.0,117.7394,117.7394,117.7301,117.7301,800.0
2017-05-12 13:35:00,125.76,125.76,125.74,125.75,248.0,117.7301,117.7301,117.7114,117.7207,248.0
2017-05-12 13:40:00,125.74,125.77,125.74,125.77,6407.0,117.7114,117.7394,117.7114,117.7394,6407.0
2017-05-12 13:45:00,125.77,125.79,125.76,125.79,9470.0,117.7394,117.7582,117.7301,117.7582,9470.0
2017-05-12 13:50:00,125.79,125.84,125.78,125.81,3342.0,117.7582,117.805,117.7488,117.7769,3342.0
2017-05-12 13:55:00,125.8,125.83,125.8,125.82,229.0,117.7675,117.7956,117.7675,117.7863,229.0
2017-05-12 14:00:00,125.83,125.84,125.81,125.84,2517.0,117.7956,117.805,117.7769,117.805,2517.0
2017-05-12 14:05:00,125.83,125.83,125.8,125.81,6150.0,117.7956,117.7956,117.7675,117.7769,6150.0
2017-05-12 14:10:00,125.8,125.82,125.79,125.8,12673.0,117.7675,117.7863,117.7582,117.7675,12673.0
2017-05-12 14:15:00,125.81,125.83,125.77,125.78,8044.0,117.7769,117.7956,117.7394,117.7488,8044.0
2017-05-12 14:20:00,125.8,125.8,125.77,125.77,8070.0,117.7675,117.7675,117.7394,117.7394,8070.0
2017-05-12 14:25:00,125.77,125.8,125.77,125.78,14666.0,117.7394,117.7675,117.7394,117.7488,14666.0
2017-05-12 14:30:00,125.77,125.8,125.76,125.79,22344.0,117.7394,117.7675,117.7301,117.7582,22344.0
2017-05-12 14:35:00,125.78,125.82,125.78,125.81,39839.0,117.7488,117.7863,117.7488,117.7769,39839.0
2017-05-12 14:40:00,125.81,125.84,125.81,125.84,1555.0,117.7769,117.805,117.7769,117.805,1555.0
2017-05-12 14:45:00,125.83,125.85,125.82,125.83,6284.0,117.7956,117.8143,117.7863,117.7956,6284.0
2017-05-12 14:50:00,125.82,125.85,125.8,125.85,13757.0,117.7863,117.8143,117.7675,117.8143,13757.0
2017-05-12 14:55:00,125.85,125.85,125.79,125.8,6668.0,117.8143,117.8143,117.7582,117.7675,6668.0
2017-05-12 15:00:00,125.8,125.83,125.79,125.82,2006.0,117.7675,117.7956,117.7582,117.7863,2006.0
2017-05-12 15:05:00,125.81,125.82,125.77,125.78,2090.0,117.7769,117.7863,117.7394,117.7488,2090.0
2017-05-12 15:10:00,125.78,125.79,125.77,125.77,4977.0,117.7488,117.7582,117.7394,117.7394,4977.0
2017-05-12 15:15:00,125.77,125.8,125.76,125.79,2709.0,117.7394,117.7675,117.7301,117.7582,2709.0
2017-05-12 15:20:00,125.79,125.8,125.77,125.78,2723.0,117.7582,117.7675,117.7394,117.7488,2723.0
2017-05-12 15:25:00,125.78,125.78,125.73,125.73,2160.0,117.7488,117.7488,117.702,117.702,2160.0
2017-05-12 15:30:00,125.72,125.73,125.67,125.72,5956.0,117.6926,117.702,117.6458,117.6926,5956.0
2017-05-12 15:35:00,125.71,125.72,125.7,125.72,317.0,117.6833,117.6926,117.6739,117.6926,317.0
2017-05-12 15:40:00,125.77,125.82,125.77,125.8,2056.0,117.7394,117.7863,117.7394,117.7675,2056.0
2017-05-12 15:45:00,125.78,125.78,125.73,125.75,14002.0,117.7488,117.7488,117.702,117.7207,14002.0
2017-05-12 15:50:00,125.78,125.78,125.74,125.75,4066.0,117.7488,117.7488,117.7114,117.7207,4066.0
2017-05-12 15:55:00,125.76,125.82,125.75,125.78,32320.0,117.7301,117.7863,117.7207,117.7488,32320.0
2017-05-15 09:30:00,125.99,126.03,125.92,126.03,17804.0,117.9454,117.9828,117.8799,117.9828,17804.0
2017-05-15 09:35:00,126.08,126.11,126.04,126.08,2411.0,118.0296,118.0577,117.9922,118.0296,2411.0
2017-05-15 09:40:00,126.1,126.22,126.09,126.21,2595.0,118.0484,118.1607,118.039,118.1513,2595.0
2017-05-15 09:45:00,126.18,126.29,126.18,126.29,6711.0,118.1233,118.2262,118.1233,118.2262,6711.0
2017-05-15 09:50:00,126.28,126.29,126.22,126.26,2033.0,118.2169,118.2262,118.1607,118.1982,2033.0
2017-05-15 09:55:00,126.26,126.31,126.25,126.3,1114.0,118.1982,118.245,118.1888,118.2356,1114.0
2017-05-15 10:00:00,126.3,126.32,126.29,126.32,1004.0,118.2356,118.2543,118.2262,118.2543,1004.0
2017-05-15 10:05:00,126.31,126.32,126.28,126.32,6989.0,118.245,118.2543,118.2169,118.2543,6989.0
2017-05-15 10:10:00,126.3,126.3,126.27,126.28,2750.0,118.2356,118.2356,118.2075,118.2169,2750.0
2017-05-15 10:15:00,126.3,126.32,126.23,126.26,4287.0,118.2356,118.2543,118.1701,118.1982,4287.0
2017-05-15 10:20:00,126.25,126.28,126.24,126.26,1871.0,118.1888,118.2169,118.1794,118.1982,1871.0
2017-05-15 10:25:00,126.29,126.31,126.27,126.29,3793.0,118.2262,118.245,118.2075,118.2262,3793.0
2017-05-15 10:30:00,126.34,126.36,126.33,126.35,558.0,118.273,118.2918,118.2637,118.2824,558.0
2017-05-15 10:35:00,126.35,126.35,126.31,126.32,2075.0,118.2824,118.2824,118.245,118.2543,2075.0
2017-05-15 10:40:00,126.34,126.38,126.33,126.38,2137.0,118.273,118.3105,118.2637,118.3105,2137.0
2017-05-15 10:45:00,126.38,126.41,126.36,126.41,3726.0,118.3105,118.3386,118.2918,118.3386,3726.0
2017-05-15 10:50:00,126.39,126.48,126.37,126.44,3227.0,118.3199,118.4041,118.3011,118.3667,3227.0
2017-05-15 10:55:00,126.45,126.46,126.44,126.46,1703.0,118.376,118.3854,118.3667,118.3854,1703.0
2017-05-15 11:00:00,126.46,126.48,126.44,126.46,5135.0,118.3854,118.4041,118.3667,118.3854,5135.0
2017-05-15 11:05:00,126.47,126.5,126.44,126.48,3570.0,118.3947,118.4228,118.3667,118.4041,3570.0
2017-05-15 11:10:00,126.49,126.5,126.45,126.47,4644.0,118.4135,118.4228,118.376,118.3947,4644.0
2017-05-15 11:15:00,126.47,126.47,126.41,126.42,7875.0,118.3947,118.3947,118.3386,118.3479,7875.0
2017-05-15 11:20:00,126.42,126.42,126.39,126.4,2723.0,118.3479,118.3479,118.3199,118.3292,2723.0
2017-05-15 11:25:00,126.42,126.42,126.41,126.42,2548.0,118.3479,118.3479,118.3386,118.3479,2548.0
2017-05-15 11:30:00,126.41,126.43,126.39,126.42,1691.0,118.3386,118.3573,118.3199,118.3479,1691.0
2017-05-15 11:35:00,126.42,126.43,126.4,126.41,3746.0,118.3479,118.3573,118.3292,118.3386,3746.0
2017-05-15 11:40:00,126.39,126.4,126.36,126.38,4676.0,118.3199,118.3292,118.2918,118.3105,4676.0
2017-05-15 11:45:00,126.39,126.39,126.35,126.35,3455.0,118.3199,118.3199,118.2824,118.2824,3455.0
2017-05-15 11:50:00,126.36,126.36,126.31,126.32,1633.0,118.2918,118.2918,118.245,118.2543,1633.0
2017-05-15 11:55:00,126.32,126.36,126.31,126.36,798.0,118.2543,118.2918,118.245,118.2918,798.0
2017-05-15 12:00:00,126.34,126.38,126.34,126.37,7406.0,118.273,118.3105,118.273,118.3011,7406.0
2017-05-15 12:05:00,126.37,126.38,126.36,126.38,788.0,118.3011,118.3105,118.2918,118.3105,788.0
2017-05-15 12:10:00,126.37,126.38,126.34,126.34,12643.0,118.3011,118.3105,118.273,118.273,12643.0
2017-05-15 12:15:00,126.36,126.36,126.33,126.34,1348.0,118.2918,118.2918,118.2637,118.273,1348.0
2017-05-15 12:20:00,126.34,126.34,126.33,126.34,504.0,118.273,118.273,118.2637,118.273,504.0
2017-05-15 12:25:00,126.33,126.33,126.28,126.32,9242.0,118.2637,118.2637,118.2169,118.2543,9242.0
2017-05-15 12:30:00,126.32,126.33,126.3,126.32,1344.0,118.2543,118.2637,118.2356,118.2543,1344.0
2017-05-15 12:35:00,126.31,126.34,126.31,126.34,1117.0,118.245,118.273,118.245,118.273,1117.0
2017-05-15 12:40:00,126.34,126.34,126.34,126.34,0.0,118.273,118.273,118.273,118.273,0.0
2017-05-15 12:45:00,126.33,126.34,126.3,126.32,12788.0,118.2637,118.273,118.2356,118.2543,12788.0
2017-05-15 12:50:00,126.31,126.32,126.3,126.3,5074.0,118.245,118.2543,118.2356,118.2356,5074.0
2017-05-15 12:55:00,126.3,126.31,126.29,126.31,4513.0,118.2356,118.245,118.2262,118.245,4513.0
2017-05-15 13:00:00,126.31,126.32,126.28,126.29,776.0,118.245,118.2543,118.2169,118.2262,776.0
2017-05-15 13:05:00,126.32,126.33,126.3,126.33,2042.0,118.2543,118.2637,118.2356,118.2637,2042.0
2017-05-15 13:10:00,126.34,126.37,126.33,126.37,2131.0,118.273,118.3011,118.2637,118.3011,2131.0
2017-05-15 13:15:00,126.39,126.39,126.35,126.38,1237.0,118.3199,118.3199,118.2824,118.3105,1237.0
2017-05-15 13:20:00,126.38,126.39,126.37,126.39,1093.0,118.3105,118.3199,118.3011,118.3199,1093.0
2017-05-15 13:25:00,126.37,126.39,126.36,126.38,2597.0,118.3011,118.3199,118.2918,118.3105,2597.0
2017-05-15 13:30:00,126.4,126.43,126.4,126.41,2348.0,118.3292,118.3573,118.3292,118.3386,2348.0
2017-05-15 13:35:00,126.41,126.41,126.4,126.4,5762.0,118.3386,118.3386,118.3292,118.3292,5762.0
2017-05-15 13:40:00,126.39,126.4,126.38,126.4,764.0,118.3199,118.3292,118.3105,118.3292,764.0
2017-05-15 13:45:00,126.39,126.41,126.38,126.38,2473.0,118.3199,118.3386,118.3105,118.3105,2473.0
2017-05-15 13:50:00,126.4,126.4,126.38,126.39,5200.0,118.3292,118.3292,118.3105,118.3199,5200.0
2017-05-15 13:55:00,126.41,126.42,126.4,126.4,7560.0,118.3386,118.3479,118.3292,118.3292,7560.0
2017-05-15 14:00:00,126.4,126.4,126.38,126.38,5025.0,118.3292,118.3292,118.3105,118.3105,5025.0
2017-05-15 14:05:00,126.37,126.37,126.35,126.36,4308.0,118.3011,118.3011,118.2824,118.2918,4308.0
2017-05-15 14:10:00,126.37,126.38,126.34,126.35,2224.0,118.3011,118.3105,118.273,118.2824,2224.0
2017-05-15 14:15:00,126.34,126.37,126.34,126.35,9728.0,118.273,118.3011,118.273,118.2824,9728.0
2017-05-15 14:20:00,126.36,126.36,126.3,126.3,2846.0,118.2918,118.2918,118.2356,118.2356,2846.0
2017-05-15 14:25:00,126.28,126.28,126.21,126.23,11043.0,118.2169,118.2169,118.1513,118.1701,11043.0
2017-05-15 14:30:00,126.2,126.23,126.2,126.22,4181.0,118.142,118.1701,118.142,118.1607,4181.0
2017-05-15 14:35:00,126.23,126.25,126.21,126.23,8855.0,118.1701,118.1888,118.1513,118.1701,8855.0
2017-05-15 14:40:00,126.28,126.29,126.25,126.27,3430.0,118.2169,118.2262,118.1888,118.2075,3430.0
2017-05-15 14:45:00,126.28,126.31,126.27,126.3,10578.0,118.2169,118.245,118.2075,118.2356,10578.0
2017-05-15 14:50:00,126.29,126.3,126.26,126.29,4907.0,118.2262,118.2356,118.1982,118.2262,4907.0
2017-05-15 14:55:00,126.29,126.3,126.26,126.28,6616.0,118.2262,118.2356,118.1982,118.2169,6616.0
2017-05-15 15:00:00,126.28,126.31,126.27,126.3,7675.0,118.2169,118.245,118.2075,118.2356,7675.0
2017-05-15 15:05:00,126.3,126.34,126.3,126.31,33111.0,118.2356,118.273,118.2356,118.245,33111.0
2017-05-15 15:10:00,126.3,126.31,126.27,126.3,7789.0,118.2356,118.245,118.2075,118.2356,7789.0
2017-05-15 15:15:00,126.29,126.3,126.25,126.27,12704.0,118.2262,118.2356,118.1888,118.2075,12704.0
2017-05-15 15:20:00,126.26,126.31,126.25,126.31,2116.0,118.1982,118.245,118.1888,118.245,2116.0
2017-05-15 15:25:00,126.32,126.34,126.31,126.32,3624.0,118.2543,118.273,118.245,118.2543,3624.0
2017-05-15 15:30:00,126.32,126.36,126.31,126.35,8922.0,118.2543,118.2918,118.245,118.2824,8922.0
2017-05-15 15:35:00,126.34,126.34,126.28,126.29,3529.0,118.273,118.273,118.2169,118.2262,3529.0
2017-05-15 15:40:00,126.27,126.3,126.27,126.29,4104.0,118.2075,118.2356,118.2075,118.2262,4104.0
2017-05-15 15:45:00,126.31,126.4,126.31,126.4,8077.0,118.245,118.3292,118.245,118.3292,8077.0
2017-05-15 15:50:00,126.4,126.43,126.4,126.41,4526.0,118.3292,118.3573,118.3292,118.3386,4526.0
2017-05-15 15:55:00,126.39,126.4,126.38,126.39,9781.0,118.3199,118.3292,118.3105,118.3199,9781.0
2017-05-16 09:30:00,126.59,126.6,126.46,126.53,17127.0,118.5071,118.5164,118.3854,118.4509,17127.0
2017-05-16 09:35:00,126.51,126.52,126.45,126.46,13529.0,118.4322,118.4416,118.376,118.3854,13529.0
2017-05-16 09:40:00,126.46,126.5,126.45,126.47,8452.0,118.3854,118.4228,118.376,118.3947,8452.0
2017-05-16 09:45:00,126.47,126.53,126.46,126.52,5019.0,118.3947,118.4509,118.3854,118.4416,5019.0
2017-05-16 09:50:00,126.53,126.59,126.52,126.59,5615.0,118.4509,118.5071,118.4416,118.5071,5615.0
2017-05-16 09:55:00,126.56,126.57,126.54,126.55,3674.0,118.479,118.4884,118.4603,118.4696,3674.0
2017-05-16 10:00:00,126.54,126.54,126.5,126.53,2061.0,118.4603,118.4603,118.4228,118.4509,2061.0
2017-05-16 10:05:00,126.54,126.55,126.5,126.5,2925.0,118.4603,118.4696,118.4228,118.4228,2925.0
2017-05-16 10:10:00,126.49,126.51,126.47,126.48,2923.0,118.4135,118.4322,118.3947,118.4041,2923.0
2017-05-16 10:15:00,126.45,126.49,126.44,126.47,26325.0,118.376,118.4135,118.3667,118.3947,26325.0
2017-05-16 10:20:00,126.47,126.47,126.33,126.34,4012.0,118.3947,118.3947,118.2637,118.273,4012.0
2017-05-16 10:25:00,126.32,126.32,126.26,126.26,842.0,118.2543,118.2543,118.1982,118.1982,842.0
2017-05-16 10:30:00,126.25,126.27,126.22,126.26,3546.0,118.1888,118.2075,118.1607,118.1982,3546.0
2017-05-16 10:35:00,126.26,126.29,126.26,126.28,1833.0,118.1982,118.2262,118.1982,118.2169,1833.0
2017-05-16 10:40:00,126.26,126.26,126.12,126.16,2119.0,118.1982,118.1982,118.0671,118.1045,2119.0
2017-05-16 10:45:00,126.15,126.22,126.14,126.21,4808.0,118.0952,118.1607,118.0858,118.1513,4808.0
2017-05-16 10:50:00,126.21,126.24,126.2,126.22,3391.0,118.1513,118.1794,118.142,118.1607,3391.0
2017-05-16 10:55:00,126.23,126.27,126.23,126.26,4378.0,118.1701,118.2075,118.1701,118.1982,4378.0
2017-05-16 11:00:00,126.27,126.33,126.21,126.33,4856.0,118.2075,118.2637,118.1513,118.2637,4856.0
2017-05-16 11:05:00,126.33,126.35,126.32,126.35,10326.0,118.2637,118.2824,118.2543,118.2824,10326.0
2017-05-16 11:10:00,126.34,126.37,126.3,126.36,3855.0,118.273,118.3011,118.2356,118.2918,3855.0
2017-05-16 11:15:00,126.35,126.35,126.33,126.34,285.0,118.2824,118.2824,118.2637,118.273,285.0
2017-05-16 11:20:00,126.32,126.36,126.32,126.34,1269.0,118.2543,118.2918,118.2543,118.273,1269.0
2017-05-16 11:25:00,126.33,126.36,126.33,126.35,2480.0,118.2637,118.2918,118.2637,118.2824,2480.0
2017-05-16 11:30:00,126.29,126.31,126.25,126.3,3677.0,118.2262,118.245,118.1888,118.2356,3677.0
2017-05-16 11:35:00,126.29,126.34,126.28,126.33,1695.0,118.2262,118.273,118.2169,118.2637,1695.0
2017-05-16 11:40:00,126.33,126.35,126.33,126.35,2216.0,118.2637,118.2824,118.2637,118.2824,2216.0
2017-05-16 11:45:00,126.31,126.33,126.27,126.32,3380.0,118.245,118.2637,118.2075,118.2543,3380.0
2017-05-16 11:50:00,126.41,126.46,126.41,126.45,1216.0,118.3386,118.3854,118.3386,118.376,1216.0
2017-05-16 11:55:00,126.45,126.45,126.39,126.4,1859.0,118.376,118.376,118.3199,118.3292,1859.0
2017-05-16 12:00:00,126.36,126.38,126.35,126.37,1995.0,118.2918,118.3105,118.2824,118.3011,1995.0
2017-05-16 12:05:00,126.36,126.4,126.36,126.4,39807.0,118.2918,118.3292,118.2918,118.3292,39807.0
2017-05-16 12:10:00,126.42,126.42,126.37,126.38,2012.0,118.3479,118.3479,118.3011,118.3105,2012.0
2017-05-16 12:15:00,126.42,126.42,126.41,126.42,244.0,118.3479,118.3479,118.3386,118.3479,244.0
2017-05-16 12:20:00,126.42,126.44,126.41,126.43,2820.0,118.3479,118.3667,118.3386,118.3573,2820.0
2017-05-16 12:25:00,126.42,126.45,126.41,126.43,14081.0,118.3479,118.376,118.3386,118.3573,14081.0
2017-05-16 12:30:00,126.43,126.43,126.37,126.39,3840.0,118.3573,118.3573,118.3011,118.3199,3840.0
2017-05-16 12:35:00,126.38,126.42,126.38,126.42,2147.0,118.3105,118.3479,118.3105,118.3479,2147.0
2017-05-16 12:40:00,126.41,126.41,126.37,126.39,1905.0,118.3386,118.3386,118.3011,118.3199,1905.0
2017-05-16 12:45:00,126.39,126.43,126.38,126.41,1367.0,118.3199,118.3573,118.3105,118.3386,1367.0
2017-05-16 12:50:00,126.43,126.44,126.41,126.43,11152.0,118.3573,118.3667,118.3386,118.3573,11152.0
2017-05-16 12:55:00,126.43,126.44,126.41,126.41,1543.0,118.3573,118.3667,118.3386,118.3386,1543.0
2017-05-16 13:00:00,126.35,126.36,126.34,126.34,1006.0,118.2824,118.2918,118.273,118.273,1006.0
2017-05-16 13:05:00,126.35,126.37,126.33,126.36,1835.0,118.2824,118.3011,118.2637,118.2918,1835.0
2017-05-16 13:10:00,126.36,126.38,126.35,126.38,12902.0,118.2918,118.3105,118.2824,118.3105,12902.0
2017-05-16 13:15:00,126.38,126.41,126.36,126.37,12799.0,118.3105,118.3386,118.2918,118.3011,12799.0
2017-05-16 13:20:00,126.36,126.39,126.36,126.39,4918.0,118.2918,118.3199,118.2918,118.3199,4918.0
2017-05-16 13:25:00,126.4,126.4,126.35,126.35,819.0,118.3292,118.3292,118.2824,118.2824,819.0
2017-05-16 13:30:00,126.35,126.37,126.34,126.35,11786.0,118.2824,118.3011,118.273,118.2824,11786.0
2017-05-16 13:35:00,126.35,126.36,126.33,126.35,10785.0,118.2824,118.2918,118.2637,118.2824,10785.0
2017-05-16 13:40:00,126.35,126.36,126.34,126.36,983.0,118.2824,118.2918,118.273,118.2918,983.0
2017-05-16 13:45:00,126.35,126.37,126.35,126.36,4999.0,118.2824,118.3011,118.2824,118.2918,4999.0
2017-05-16 13:50:00,126.36,126.39,126.35,126.38,1162.0,118.2918,118.3199,118.2824,118.3105,1162.0
2017-05-16 13:55:00,126.38,126.38,126.3,126.31,1274.0,118.3105,118.3105,118.2356,118.245,1274.0
2017-05-16 14:00:00,126.31,126.32,126.3,126.31,1648.0,118.245,118.2543,118.2356,118.245,1648.0
2017-05-16 14:05:00,126.33,126.33,126.31,126.33,2295.0,118.2637,118.2637,118.245,118.2637,2295.0
2017-05-16 14:10:00,126.32,126.33,126.29,126.3,2271.0,118.2543,118.2637,118.2262,118.2356,2271.0
2017-05-16 14:15:00,126.3,126.31,126.3,126.31,1570.0,118.2356,118.245,118.2356,118.245,1570.0
2017-05-16 14:20:00,126.29,126.32,126.28,126.28,24276.0,118.2262,118.2543,118.2169,118.2169,24276.0
2017-05-16 14:25:00,126.27,126.27,126.21,126.27,14213.0,118.2075,118.2075,118.1513,118.2075,14213.0
2017-05-16 14:30:00,126.28,126.3,126.28,126.3,2910.0,118.2169,118.2356,118.2169,118.2356,2910.0
2017-05-16 14:35:00,126.29,126.3,126.28,126.28,1074.0,118.2262,118.2356,118.2169,118.2169,1074.0
2017-05-16 14:40:00,126.28,126.32,126.27,126.28,3201.0,118.2169,118.2543,118.2075,118.2169,3201.0
2017-05-16 14:45:00,126.28,126.31,126.27,126.3,4344.0,118.2169,118.245,118.2075,118.2356,4344.0
2017-05-16 14:50:00,126.31,126.33,126.27,126.28,5151.0,118.245,118.2637,118.2075,118.2169,5151.0
2017-05-16 14:55:00,126.29,126.29,126.27,126.27,11509.0,118.2262,118.2262,118.2075,118.2075,11509.0
2017-05-16 15:00:00,126.28,126.3,126.28,126.29,2101.0,118.2169,118.2356,118.2169,118.2262,2101.0
2017-05-16 15:05:00,126.29,126.32,126.29,126.31,4875.0,118.2262,118.2543,118.2262,118.245,4875.0
2017-05-16 15:10:00,126.29,126.33,126.29,126.31,3851.0,118.2262,118.2637,118.2262,118.245,3851.0
2017-05-16 15:15:00,126.32,126.35,126.32,126.34,3087.0,118.2543,118.2824,118.2543,118.273,3087.0
2017-05-16 15:20:00,126.33,126.37,126.32,126.33,6718.0,118.2637,118.3011,118.2543,118.2637,6718.0
2017-05-16 15:25:00,126.33,126.36,126.32,126.35,7423.0,118.2637,118.2918,118.2543,118.2824,7423.0
2017-05-16 15:30:00,126.35,126.37,126.35,126.35,12944.0,118.2824,118.3011,118.2824,118.2824,12944.0
2017-05-16 15:35:00,126.36,126.38,126.35,126.37,11223.0,118.2918,118.3105,118.2824,118.3011,11223.0
2017-05-16 15:40:00,126.38,126.41,126.37,126.39,4623.0,118.3105,118.3386,118.3011,118.3199,4623.0
2017-05-16 15:45:00,126.39,126.39,126.36,126.36,9770.0,118.3199,118.3199,118.2918,118.2918,9770.0
2017-05-16 15:50:00,126.37,126.38,126.36,126.38,11403.0,118.3011,118.3105,118.2918,118.3105,11403.0
2017-05-16 15:55:00,126.38,126.4,126.35,126.39,17673.0,118.3105,118.3292,118.2824,118.3199,17673.0
2017-05-17 09:30:00,125.43,125.57,125.09,125.54,43787.0,117.4212,117.5522,117.1029,117.5241,43787.0
2017-05-17 09:35:00,125.56,125.67,125.54,125.61,4026.0,117.5429,117.6458,117.5241,117.5897,4026.0
2017-05-17 09:40:00,125.64,125.65,125.5,125.54,3836.0,117.6177,117.6271,117.4867,117.5241,3836.0
2017-05-17 09:45:00,125.54,125.58,125.49,125.53,7058.0,117.5241,117.5616,117.4773,117.5148,7058.0
2017-05-17 09:50:00,125.5,125.52,125.32,125.35,6559.0,117.4867,117.5054,117.3182,117.3463,6559.0
2017-05-17 09:55:00,125.35,125.36,125.17,125.21,7370.0,117.3463,117.3556,117.1778,117.2152,7370.0
2017-05-17 10:00:00,125.19,125.19,125.09,125.13,3242.0,117.1965,117.1965,117.1029,117.1403,3242.0
2017-05-17 10:05:00,125.13,125.29,125.09,125.29,5159.0,117.1403,117.2901,117.1029,117.2901,5159.0
2017-05-17 10:10:00,125.32,125.32,125.13,125.14,1078.0,117.3182,117.3182,117.1403,117.1497,1078.0
2017-05-17 10:15:00,125.14,125.3,125.14,125.27,6600.0,117.1497,117.2995,117.1497,117.2714,6600.0
2017-05-17 10:20:00,125.27,125.28,125.19,125.21,4582.0,117.2714,117.2807,117.1965,117.2152,4582.0
2017-05-17 10:25:00,125.19,125.19,125.09,125.13,6820.0,117.1965,117.1965,117.1029,117.1403,6820.0
2017-05-17 10:30:00,125.13,125.2,125.13,125.15,1899.0,117.1403,117.2058,117.1403,117.159,1899.0
2017-05-17 10:35:00,125.15,125.15,124.98,125.07,10356.0,117.159,117.159,116.9999,117.0841,10356.0
2017-05-17 10:40:00,125.03,125.15,125.02,125.15,1566.0,117.0467,117.159,117.0373,117.159,1566.0
2017-05-17 10:45:00,125.16,125.18,125.07,125.1,3588.0,117.1684,117.1871,117.0841,117.1122,3588.0
2017-05-17 10:50:00,125.08,125.08,124.81,124.81,7746.0,117.0935,117.0935,116.8407,116.8407,7746.0
2017-05-17 10:55:00,124.83,124.83,124.7,124.73,9208.0,116.8595,116.8595,116.7378,116.7658,9208.0
2017-05-17 11:00:00,124.76,124.8,124.63,124.64,4062.0,116.7939,116.8314,116.6722,116.6816,4062.0
2017-05-17 11:05:00,124.67,124.75,124.66,124.74,3706.0,116.7097,116.7846,116.7003,116.7752,3706.0
2017-05-17 11:10:00,124.71,124.93,124.71,124.89,12391.0,116.7471,116.9531,116.7471,116.9156,12391.0
2017-05-17 11:15:00,124.9,124.98,124.9,124.97,2202.0,116.925,116.9999,116.925,116.9905,2202.0
2017-05-17 11:20:00,124.94,124.95,124.89,124.9,8769.0,116.9624,116.9718,116.9156,116.925,8769.0
2017-05-17 11:25:00,124.91,124.92,124.91,124.91,21690.0,116.9344,116.9437,116.9344,116.9344,21690.0
2017-05-17 11:30:00,124.91,124.91,124.81,124.86,4671.0,116.9344,116.9344,116.8407,116.8875,4671.0
2017-05-17 11:35:00,124.85,124.97,124.83,124.96,8315.0,116.8782,116.9905,116.8595,116.9812,8315.0
2017-05-17 11:40:00,125.02,125.04,125.02,125.03,792.0,117.0373,117.0561,117.0373,117.0467,792.0
2017-05-17 11:45:00,125.05,125.05,125.0,125.01,3441.0,117.0654,117.0654,117.0186,117.028,3441.0
2017-05-17 11:50:00,125.01,125.02,124.95,124.95,286745.0,117.028,117.0373,116.9718,116.9718,286745.0
2017-05-17 11:55:00,124.94,125.07,124.92,125.07,3336.0,116.9624,117.0841,116.9437,117.0841,3336.0
2017-05-17 12:00:00,125.08,125.09,125.0,125.01,6231.0,117.0935,117.1029,117.0186,117.028,6231.0
2017-05-17 12:05:00,124.99,125.05,124.99,125.05,4018.0,117.0092,117.0654,117.0092,117.0654,4018.0
2017-05-17 12:10:00,125.04,125.05,124.99,125.01,7385.0,117.0561,117.0654,117.0092,117.028,7385.0
2017-05-17 12:15:00,124.97,124.99,124.97,124.97,5899.0,116.9905,117.0092,116.9905,116.9905,5899.0
2017-05-17 12:20:00,124.97,125.02,124.97,125.01,1862.0,116.9905,117.0373,116.9905,117.028,1862.0
2017-05-17 12:25:00,125.0,125.01,124.96,124.96,10141.0,117.0186,117.028,116.9812,116.9812,10141.0
2017-05-17 12:30:00,124.95,124.96,124.89,124.91,7564.0,116.9718,116.9812,116.9156,116.9344,7564.0
2017-05-17 12:35:00,124.95,125.04,124.95,125.02,2152.0,116.9718,117.0561,116.9718,117.0373,2152.0
2017-05-17 12:40:00,125.06,125.07,125.03,125.07,5369.0,117.0748,117.0841,117.0467,117.0841,5369.0
2017-05-17 12:45:00,125.09,125.09,125.05,125.08,4605.0,117.1029,117.1029,117.0654,117.0935,4605.0
2017-05-17 12:50:00,125.08,125.09,125.04,125.08,5643.0,117.0935,117.1029,117.0561,117.0935,5643.0
2017-05-17 12:55:00,125.1,125.11,125.06,125.08,106082.0,117.1122,117.1216,117.0748,117.0935,106082.0
2017-05-17 13:00:00,125.11,125.12,125.03,125.06,3234.0,117.1216,117.1309,117.0467,117.0748,3234.0
2017-05-17 13:05:00,125.01,125.05,124.98,125.05,2748.0,117.028,117.0654,116.9999,117.0654,2748.0
2017-05-17 13:10:00,125.02,125.07,124.98,125.0,5113.0,117.0373,117.0841,116.9999,117.0186,5113.0
2017-05-17 13:15:00,125.04,125.06,124.98,124.99,6085.0,117.0561,117.0748,116.9999,117.0092,6085.0
2017-05-17 13:20:00,124.98,125.02,124.98,125.0,1123.0,116.9999,117.0373,116.9999,117.0186,1123.0
2017-05-17 13:25:00,124.96,125.0,124.92,124.97,6026.0,116.9812,117.0186,116.9437,116.9905,6026.0
2017-05-17 13:30:00,124.96,125.01,124.93,125.0,6039.0,116.9812,117.028,116.9531,117.0186,6039.0
2017-05-17 13:35:00,124.98,125.0,124.9,124.93,5567.0,116.9999,117.0186,116.925,116.9531,5567.0
2017-05-17 13:40:00,124.93,124.93,124.86,124.87,4827.0,116.9531,116.9531,116.8875,116.8969,4827.0
2017-05-17 13:45:00,124.86,124.92,124.78,124.92,44167.0,116.8875,116.9437,116.8127,116.9437,44167.0
2017-05-17 13:50:00,124.9,124.9,124.86,124.89,7150.0,116.925,116.925,116.8875,116.9156,7150.0
2017-05-17 13:55:00,124.9,124.9,124.79,124.82,15441.0,116.925,116.925,116.822,116.8501,15441.0
2017-05-17 14:00:00,124.83,124.92,124.82,124.92,2339.0,116.8595,116.9437,116.8501,116.9437,2339.0
2017-05-17 14:05:00,124.91,124.92,124.84,124.89,9217.0,116.9344,116.9437,116.8688,116.9156,9217.0
2017-05-17 14:10:00,124.87,124.87,124.75,124.78,12220.0,116.8969,116.8969,116.7846,116.8127,12220.0
2017-05-17 14:15:00,124.76,124.77,124.64,124.66,16800.0,116.7939,116.8033,116.6816,116.7003,16800.0
2017-05-17 14:20:00,124.7,124.74,124.56,124.58,10080.0,116.7378,116.7752,116.6067,116.6254,10080.0
2017-05-17 14:25:00,124.63,124.65,124.55,124.59,11722.0,116.6722,116.691,116.5973,116.6348,11722.0
2017-05-17 14:30:00,124.58,124.64,124.57,124.62,4838.0,116.6254,116.6816,116.6161,116.6629,4838.0
2017-05-17 14:35:00,124.56,124.57,124.43,124.43,11174.0,116.6067,116.6161,116.485,116.485,11174.0
2017-05-17 14:40:00,124.43,124.49,124.36,124.38,4511.0,116.485,116.5412,116.4195,116.4382,4511.0
2017-05-17 14:45:00,124.36,124.37,124.3,124.34,9775.0,116.4195,116.4288,116.3633,116.4007,9775.0
2017-05-17 14:50:00,124.31,124.47,124.31,124.47,2859.0,116.3727,116.5224,116.3727,116.5224,2859.0
2017-05-17 14:55:00,124.49,124.52,124.45,124.52,5844.0,116.5412,116.5693,116.5037,116.5693,5844.0
2017-05-17 15:00:00,124.47,124.52,124.43,124.51,28868.0,116.5224,116.5693,116.485,116.5599,28868.0
2017-05-17 15:05:00,124.52,124.54,124.49,124.49,18325.0,116.5693,116.588,116.5412,116.5412,18325.0
2017-05-17 15:10:00,124.48,124.51,124.36,124.51,8178.0,116.5318,116.5599,116.4195,116.5599,8178.0
2017-05-17 15:15:00,124.49,124.61,124.48,124.59,22376.0,116.5412,116.6535,116.5318,116.6348,22376.0
2017-05-17 15:20:00,124.61,124.69,124.55,124.56,17626.0,116.6535,116.7284,116.5973,116.6067,17626.0
2017-05-17 15:25:00,124.56,124.59,124.49,124.49,14441.0,116.6067,116.6348,116.5412,116.5412,14441.0
2017-05-17 15:30:00,124.5,124.6,124.48,124.54,12868.0,116.5505,116.6441,116.5318,116.588,12868.0
2017-05-17 15:35:00,124.54,124.64,124.53,124.55,9647.0,116.588,116.6816,116.5786,116.5973,9647.0
2017-05-17 15:40:00,124.55,124.57,124.27,124.31,16068.0,116.5973,116.6161,116.3352,116.3727,16068.0
2017-05-17 15:45:00,124.31,124.38,124.18,124.23,20345.0,116.3727,116.4382,116.251,116.2978,20345.0
2017-05-17 15:50:00,124.23,124.28,124.16,124.17,24011.0,116.2978,116.3446,116.2322,116.2416,24011.0
2017-05-17 15:55:00,124.15,124.16,124.06,124.12,41735.0,116.2229,116.2322,116.1386,116.1948,41735.0
2017-05-18 09:30:00,124.1,124.21,123.95,124.2,48466.0,116.1761,116.2791,116.0357,116.2697,48466.0
2017-05-18 09:35:00,124.19,124.4,124.18,124.34,14742.0,116.2603,116.4569,116.251,116.4007,14742.0
2017-05-18 09:40:00,124.35,124.35,124.19,124.19,7742.0,116.4101,116.4101,116.2603,116.2603,7742.0
2017-05-18 09:45:00,124.18,124.47,124.17,124.34,12453.0,116.251,116.5224,116.2416,116.4007,12453.0
2017-05-18 09:50:00,124.36,124.36,124.27,124.34,4982.0,116.4195,116.4195,116.3352,116.4007,4982.0
2017-05-18 09:55:00,124.32,124.41,124.24,124.35,7547.0,116.382,116.4663,116.3071,116.4101,7547.0
2017-05-18 10:00:00,124.47,124.71,124.47,124.66,14553.0,116.5224,116.7471,116.5224,116.7003,14553.0
2017-05-18 10:05:00,124.71,124.79,124.65,124.77,9816.0,116.7471,116.822,116.691,116.8033,9816.0
2017-05-18 10:10:00,124.78,124.87,124.78,124.83,47262.0,116.8127,116.8969,116.8127,116.8595,47262.0
2017-05-18 10:15:00,124.78,124.8,124.69,124.76,5859.0,116.8127,116.8314,116.7284,116.7939,5859.0
2017-05-18 10:20:00,124.8,124.8,124.7,124.73,6698.0,116.8314,116.8314,116.7378,116.7658,6698.0
2017-05-18 10:25:00,124.7,124.87,124.69,124.8,4632.0,116.7378,116.8969,116.7284,116.8314,4632.0
2017-05-18 10:30:00,124.84,124.88,124.83,124.85,2190.0,116.8688,116.9063,116.8595,116.8782,2190.0
2017-05-18 10:35:00,124.9,124.97,124.88,124.89,6051.0,116.925,116.9905,116.9063,116.9156,6051.0
2017-05-18 10:40:00,124.86,124.89,124.84,124.85,10876.0,116.8875,116.9156,116.8688,116.8782,10876.0
2017-05-18 10:45:00,124.84,124.84,124.77,124.78,1322.0,116.8688,116.8688,116.8033,116.8127,1322.0
2017-05-18 10:50:00,124.79,124.79,124.69,124.78,2776.0,116.822,116.822,116.7284,116.8127,2776.0
2017-05-18 10:55:00,124.81,124.82,124.75,124.77,5287.0,116.8407,116.8501,116.7846,116.8033,5287.0
2017-05-18 11:00:00,124.79,124.92,124.78,124.9,4088.0,116.822,116.9437,116.8127,116.925,4088.0
2017-05-18 11:05:00,124.89,124.89,124.75,124.75,2168.0,116.9156,116.9156,116.7846,116.7846,2168.0
2017-05-18 11:10:00,124.82,124.82,124.73,124.77,2070.0,116.8501,116.8501,116.7658,116.8033,2070.0
2017-05-18 11:15:00,124.76,124.81,124.76,124.81,6245.0,116.7939,116.8407,116.7939,116.8407,6245.0
2017-05-18 11:20:00,124.8,124.92,124.8,124.9,2291.0,116.8314,116.9437,116.8314,116.925,2291.0
2017-05-18 11:25:00,124.9,124.92,124.84,124.85,8532.0,116.925,116.9437,116.8688,116.8782,8532.0
2017-05-18 11:30:00,124.85,124.88,124.82,124.87,6210.0,116.8782,116.9063,116.8501,116.8969,6210.0
2017-05-18 11:35:00,124.8,124.82,124.68,124.69,2657.0,116.8314,116.8501,116.719,116.7284,2657.0
2017-05-18 11:40:00,124.65,124.66,124.62,124.62,2400.0,116.691,116.7003,116.6629,116.6629,2400.0
2017-05-18 11:45:00,124.61,124.72,124.61,124.69,7362.0,116.6535,116.7565,116.6535,116.7284,7362.0
2017-05-18 11:50:00,124.68,124.7,124.61,124.61,3989.0,116.719,116.7378,116.6535,116.6535,3989.0
2017-05-18 11:55:00,124.59,124.59,124.51,124.52,7401.0,116.6348,116.6348,116.5599,116.5693,7401.0
2017-05-18 12:00:00,124.53,124.53,124.41,124.41,5796.0,116.5786,116.5786,116.4663,116.4663,5796.0
2017-05-18 12:05:00,124.45,124.5,124.41,124.44,2290.0,116.5037,116.5505,116.4663,116.4944,2290.0
2017-05-18 12:10:00,124.46,124.54,124.46,124.54,3174.0,116.5131,116.588,116.5131,116.588,3174.0
2017-05-18 12:15:00,124.55,124.56,124.48,124.48,1437.0,116.5973,116.6067,116.5318,116.5318,1437.0
2017-05-18 12:20:00,124.49,124.55,124.48,124.55,11018.0,116.5412,116.5973,116.5318,116.5973,11018.0
2017-05-18 12:25:00,124.6,124.67,124.6,124.62,6236.0,116.6441,116.7097,116.6441,116.6629,6236.0
2017-05-18 12:30:00,124.62,124.78,124.61,124.71,6708.0,116.6629,116.8127,116.6535,116.7471,6708.0
2017-05-18 12:35:00,124.71,124.72,124.68,124.69,4594.0,116.7471,116.7565,116.719,116.7284,4594.0
2017-05-18 12:40:00,124.64,124.64,124.62,124.64,871.0,116.6816,116.6816,116.6629,116.6816,871.0
2017-05-18 12:45:00,124.63,124.64,124.56,124.57,5668.0,116.6722,116.6816,116.6067,116.6161,5668.0
2017-05-18 12:50:00,124.55,124.55,124.52,124.54,1430.0,116.5973,116.5973,116.5693,116.588,1430.0
2017-05-18 12:55:00,124.57,124.63,124.53,124.63,4329.0,116.6161,116.6722,116.5786,116.6722,4329.0
2017-05-18 13:00:00,124.64,124.67,124.6,124.61,2716.0,116.6816,116.7097,116.6441,116.6535,2716.0
2017-05-18 13:05:00,124.61,124.62,124.5,124.5,3937.0,116.6535,116.6629,116.5505,116.5505,3937.0
2017-05-18 13:10:00,124.5,124.54,124.5,124.52,7244.0,116.5505,116.588,116.5505,116.5693,7244.0
2017-05-18 13:15:00,124.52,124.66,124.52,124.63,7198.0,116.5693,116.7003,116.5693,116.6722,7198.0
2017-05-18 13:20:00,124.62,124.66,124.61,124.63,2949.0,116.6629,116.7003,116.6535,116.6722,2949.0
2017-05-18 13:25:00,124.62,124.65,124.59,124.6,4620.0,116.6629,116.691,116.6348,116.6441,4620.0
2017-05-18 13:30:00,124.58,124.63,124.53,124.63,8616.0,116.6254,116.6722,116.5786,116.6722,8616.0
2017-05-18 13:35:00,124.62,124.64,124.57,124.64,10382.0,116.6629,116.6816,116.6161,116.6816,10382.0
2017-05-18 13:40:00,124.65,124.7,124.65,124.68,4930.0,116.691,116.7378,116.691,116.719,4930.0
2017-05-18 13:45:00,124.7,124.7,124.65,124.65,1624.0,116.7378,116.7378,116.691,116.691,1624.0
2017-05-18 13:50:00,124.65,124.82,124.64,124.82,7387.0,116.691,116.8501,116.6816,116.8501,7387.0
2017-05-18 13:55:00,124.82,124.93,124.81,124.87,12666.0,116.8501,116.9531,116.8407,116.8969,12666.0
2017-05-18 14:00:00,124.87,125.12,124.86,125.08,17125.0,116.8969,117.1309,116.8875,117.0935,17125.0
2017-05-18 14:05:00,125.05,125.17,125.04,125.17,8411.0,117.0654,117.1778,117.0561,117.1778,8411.0
2017-05-18 14:10:00,125.17,125.18,125.05,125.11,8011.0,117.1778,117.1871,117.0654,117.1216,8011.0
2017-05-18 14:15:00,125.08,125.09,125.01,125.05,4432.0,117.0935,117.1029,117.028,117.0654,4432.0
2017-05-18 14:20:00,125.05,125.14,125.04,125.08,3796.0,117.0654,117.1497,117.0561,117.0935,3796.0
2017-05-18 14:25:00,125.14,125.16,125.1,125.11,15955.0,117.1497,117.1684,117.1122,117.1216,15955.0
2017-05-18 14:30:00,125.14,125.29,125.14,125.25,12885.0,117.1497,117.2901,117.1497,117.2526,12885.0
2017-05-18 14:35:00,125.24,125.25,125.2,125.2,13165.0,117.2433,117.2526,117.2058,117.2058,13165.0
2017-05-18 14:40:00,125.21,125.21,125.15,125.17,20161.0,117.2152,117.2152,117.159,117.1778,20161.0
2017-05-18 14:45:00,125.16,125.18,125.09,125.12,12024.0,117.1684,117.1871,117.1029,117.1309,12024.0
2017-05-18 14:50:00,125.13,125.13,125.01,125.02,7685.0,117.1403,117.1403,117.028,117.0373,7685.0
2017-05-18 14:55:00,125.05,125.07,124.98,125.0,3269.0,117.0654,117.0841,116.9999,117.0186,3269.0
2017-05-18 15:00:00,125.0,125.06,125.0,125.04,7268.0,117.0186,117.0748,117.0186,117.0561,7268.0
2017-05-18 15:05:00,125.04,125.1,125.0,125.1,10133.0,117.0561,117.1122,117.0186,117.1122,10133.0
2017-05-18 15:10:00,125.1,125.12,125.03,125.05,5358.0,117.1122,117.1309,117.0467,117.0654,5358.0
2017-05-18 15:15:00,125.05,125.06,124.97,125.01,13883.0,117.0654,117.0748,116.9905,117.028,13883.0
2017-05-18 15:20:00,125.0,125.05,124.94,125.02,7227.0,117.0186,117.0654,116.9624,117.0373,7227.0
2017-05-18 15:25:00,125.02,125.03,124.9,124.9,8403.0,117.0373,117.0467,116.925,116.925,8403.0
2017-05-18 15:30:00,124.98,125.0,124.92,124.94,6032.0,116.9999,117.0186,116.9437,116.9624,6032.0
2017-05-18 15:35:00,124.93,124.99,124.91,124.97,9941.0,116.9531,117.0092,116.9344,116.9905,9941.0
2017-05-18 15:40:00,124.97,124.97,124.88,124.91,6181.0,116.9905,116.9905,116.9063,116.9344,6181.0
2017-05-18 15:45:00,124.93,125.1,124.93,125.09,12170.0,116.9531,117.1122,116.9531,117.1029,12170.0
2017-05-18 15:50:00,125.09,125.15,125.02,125.02,11137.0,117.1029,117.159,117.0373,117.0373,11137.0
2017-05-18 15:55:00,125.02,125.03,124.82,124.85,30657.0,117.0373,117.0467,116.8501,116.8782,30657.0
2017-05-19 09:30:00,125.23,125.32,125.13,125.23,13866.0,117.2339,117.3182,117.1403,117.2339,13866.0
2017-05-19 09:35:00,125.26,125.36,125.25,125.35,1400.0,117.262,117.3556,117.2526,117.3463,1400.0
2017-05-19 09:40:00,125.38,125.43,125.37,125.38,3078.0,117.3743,117.4212,117.365,117.3743,3078.0
2017-05-19 09:45:00,125.42,125.47,125.4,125.47,500.0,117.4118,117.4586,117.3931,117.4586,500.0
2017-05-19 09:50:00,125.48,125.6,125.48,125.53,2208.0,117.468,117.5803,117.468,117.5148,2208.0
2017-05-19 09:55:00,125.5,125.55,125.5,125.52,7347.0,117.4867,117.5335,117.4867,117.5054,7347.0
2017-05-19 10:00:00,125.53,125.54,125.49,125.51,2362.0,117.5148,117.5241,117.4773,117.496,2362.0
2017-05-19 10:05:00,125.52,125.54,125.45,125.54,5663.0,117.5054,117.5241,117.4399,117.5241,5663.0
2017-05-19 10:10:00,125.55,125.58,125.53,125.58,2193.0,117.5335,117.5616,117.5148,117.5616,2193.0
2017-05-19 10:15:00,125.59,125.61,125.55,125.55,8770.0,117.5709,117.5897,117.5335,117.5335,8770.0
2017-05-19 10:20:00,125.54,125.61,125.54,125.58,1516.0,117.5241,117.5897,117.5241,117.5616,1516.0
2017-05-19 10:25:00,125.59,125.73,125.58,125.68,2954.0,117.5709,117.702,117.5616,117.6552,2954.0
2017-05-19 10:30:00,125.7,125.72,125.62,125.64,7151.0,117.6739,117.6926,117.599,117.6177,7151.0
2017-05-19 10:35:00,125.64,125.67,125.61,125.64,5935.0,117.6177,117.6458,117.5897,117.6177,5935.0
2017-05-19 10:40:00,125.64,125.66,125.61,125.64,3192.0,117.6177,117.6365,117.5897,117.6177,3192.0
2017-05-19 10:45:00,125.62,125.69,125.62,125.67,2186.0,117.599,117.6646,117.599,117.6458,2186.0
2017-05-19 10:50:00,125.69,125.73,125.68,125.7,3372.0,117.6646,117.702,117.6552,117.6739,3372.0
2017-05-19 10:55:00,125.72,125.74,125.7,125.71,9481.0,117.6926,117.7114,117.6739,117.6833,9481.0
2017-05-19 11:00:00,125.75,125.78,125.69,125.74,6376.0,117.7207,117.7488,117.6646,117.7114,6376.0
2017-05-19 11:05:00,125.73,125.8,125.71,125.78,8974.0,117.702,117.7675,117.6833,117.7488,8974.0
2017-05-19 11:10:00,125.77,125.84,125.75,125.82,61968.0,117.7394,117.805,117.7207,117.7863,61968.0
2017-05-19 11:15:00,125.82,125.83,125.75,125.77,5484.0,117.7863,117.7956,117.7207,117.7394,5484.0
2017-05-19 11:20:00,125.75,125.78,125.71,125.72,6090.0,117.7207,117.7488,117.6833,117.6926,6090.0
2017-05-19 11:25:00,125.75,125.75,125.72,125.72,1869.0,117.7207,117.7207,117.6926,117.6926,1869.0
2017-05-19 11:30:00,125.71,125.73,125.66,125.7,5770.0,117.6833,117.702,117.6365,117.6739,5770.0
2017-05-19 11:35:00,125.72,125.75,125.71,125.72,4994.0,117.6926,117.7207,117.6833,117.6926,4994.0
2017-05-19 11:40:00,125.72,125.74,125.69,125.74,3190.0,117.6926,117.7114,117.6646,117.7114,3190.0
2017-05-19 11:45:00,125.74,125.77,125.73,125.76,4843.0,117.7114,117.7394,117.702,117.7301,4843.0
2017-05-19 11:50:00,125.75,125.79,125.75,125.79,4761.0,117.7207,117.7582,117.7207,117.7582,4761.0
2017-05-19 11:55:00,125.78,125.81,125.77,125.79,9433.0,117.7488,117.7769,117.7394,117.7582,9433.0
2017-05-19 12:00:00,125.85,125.86,125.83,125.84,4403.0,117.8143,117.8237,117.7956,117.805,4403.0
2017-05-19 12:05:00,125.84,125.87,125.83,125.87,2892.0,117.805,117.8331,117.7956,117.8331,2892.0
2017-05-19 12:10:00,125.86,125.89,125.86,125.88,4641.0,117.8237,117.8518,117.8237,117.8424,4641.0
2017-05-19 12:15:00,125.87,125.87,125.82,125.84,6632.0,117.8331,117.8331,117.7863,117.805,6632.0
2017-05-19 12:20:00,125.84,125.85,125.83,125.85,4409.0,117.805,117.8143,117.7956,117.8143,4409.0
2017-05-19 12:25:00,125.85,125.86,125.84,125.85,1608.0,117.8143,117.8237,117.805,117.8143,1608.0
2017-05-19 12:30:00,125.85,125.9,125.84,125.9,2938.0,117.8143,117.8611,117.805,117.8611,2938.0
2017-05-19 12:35:00,125.9,125.91,125.88,125.89,2703.0,117.8611,117.8705,117.8424,117.8518,2703.0
2017-05-19 12:40:00,125.88,125.89,125.86,125.86,237135.0,117.8424,117.8518,117.8237,117.8237,237135.0
2017-05-19 12:45:00,125.85,125.91,125.85,125.91,3667.0,117.8143,117.8705,117.8143,117.8705,3667.0
2017-05-19 12:50:00,125.91,125.94,125.9,125.93,765.0,117.8705,117.8986,117.8611,117.8892,765.0
2017-05-19 12:55:00,125.96,125.97,125.93,125.93,2679.0,117.9173,117.9267,117.8892,117.8892,2679.0
2017-05-19 13:00:00,125.93,125.95,125.9,125.91,3256.0,117.8892,117.9079,117.8611,117.8705,3256.0
2017-05-19 13:05:00,125.91,125.91,125.85,125.87,3050.0,117.8705,117.8705,117.8143,117.8331,3050.0
2017-05-19 13:10:00,125.86,125.92,125.86,125.9,10700.0,117.8237,117.8799,117.8237,117.8611,10700.0
2017-05-19 13:15:00,125.9,125.9,125.87,125.9,960.0,117.8611,117.8611,117.8331,117.8611,960.0
2017-05-19 13:20:00,125.91,125.92,125.89,125.91,3884.0,117.8705,117.8799,117.8518,117.8705,3884.0
2017-05-19 13:25:00,125.91,125.93,125.89,125.89,4284.0,117.8705,117.8892,117.8518,117.8518,4284.0
2017-05-19 13:30:00,125.89,125.9,125.85,125.85,6705.0,117.8518,117.8611,117.8143,117.8143,6705.0
2017-05-19 13:35:00,125.84,125.88,125.84,125.86,1959.0,117.805,117.8424,117.805,117.8237,1959.0
2017-05-19 13:40:00,125.86,125.87,125.83,125.85,5183.0,117.8237,117.8331,117.7956,117.8143,5183.0
2017-05-19 13:45:00,125.87,125.88,125.86,125.87,7932.0,117.8331,117.8424,117.8237,117.8331,7932.0
2017-05-19 13:50:00,125.87,125.87,125.84,125.87,3642.0,117.8331,117.8331,117.805,117.8331,3642.0
2017-05-19 13:55:00,125.86,125.88,125.86,125.88,7315.0,117.8237,117.8424,117.8237,117.8424,7315.0
2017-05-19 14:00:00,125.88,125.91,125.87,125.89,7735.0,117.8424,117.8705,117.8331,117.8518,7735.0
2017-05-19 14:05:00,125.88,125.88,125.81,125.83,20443.0,117.8424,117.8424,117.7769,117.7956,20443.0
2017-05-19 14:10:00,125.83,125.85,125.81,125.84,12275.0,117.7956,117.8143,117.7769,117.805,12275.0
2017-05-19 14:15:00,125.85,125.87,125.84,125.86,8408.0,117.8143,117.8331,117.805,117.8237,8408.0
2017-05-19 14:20:00,125.86,125.89,125.82,125.85,557039.0,117.8237,117.8518,117.7863,117.8143,557039.0
2017-05-19 14:25:00,125.86,125.89,125.85,125.89,11868.0,117.8237,117.8518,117.8143,117.8518,11868.0
2017-05-19 14:30:00,125.88,125.95,125.87,125.93,4082.0,117.8424,117.9079,117.8331,117.8892,4082.0
2017-05-19 14:35:00,125.92,125.95,125.91,125.94,11134.0,117.8799,117.9079,117.8705,117.8986,11134.0
2017-05-19 14:40:00,125.97,125.99,125.94,125.95,19891.0,117.9267,117.9454,117.8986,117.9079,19891.0
2017-05-19 14:45:00,125.95,125.97,125.91,125.93,5490.0,117.9079,117.9267,117.8705,117.8892,5490.0
2017-05-19 14:50:00,125.94,125.95,125.91,125.94,1452.0,117.8986,117.9079,117.8705,117.8986,1452.0
2017-05-19 14:55:00,125.93,125.93,125.88,125.88,5124.0,117.8892,117.8892,117.8424,117.8424,5124.0
2017-05-19 15:00:00,125.88,125.88,125.82,125.84,12757.0,117.8424,117.8424,117.7863,117.805,12757.0
2017-05-19 15:05:00,125.85,125.85,125.62,125.62,22070.0,117.8143,117.8143,117.599,117.599,22070.0
2017-05-19 15:10:00,125.61,125.66,125.55,125.62,17074.0,117.5897,117.6365,117.5335,117.599,17074.0
2017-05-19 15:15:00,125.62,125.68,125.61,125.61,8850.0,117.599,117.6552,117.5897,117.5897,8850.0
2017-05-19 15:20:00,125.61,125.61,125.54,125.59,9728.0,117.5897,117.5897,117.5241,117.5709,9728.0
2017-05-19 15:25:00,125.59,125.66,125.57,125.58,11989.0,117.5709,117.6365,117.5522,117.5616,11989.0
2017-05-19 15:30:00,125.54,125.57,125.53,125.55,2836.0,117.5241,117.5522,117.5148,117.5335,2836.0
2017-05-19 15:35:00,125.53,125.62,125.51,125.61,5266.0,117.5148,117.599,117.496,117.5897,5266.0
2017-05-19 15:40:00,125.63,125.63,125.51,125.52,5150.0,117.6084,117.6084,117.496,117.5054,5150.0
2017-05-19 15:45:00,125.51,125.55,125.5,125.53,8273.0,117.496,117.5335,117.4867,117.5148,8273.0
2017-05-19 15:50:00,125.53,125.61,125.53,125.55,10456.0,117.5148,117.5897,117.5148,117.5335,10456.0
2017-05-19 15:55:00,125.55,125.59,125.52,125.56,24970.0,117.5335,117.5709,117.5054,117.5429,24970.0
2017-05-22 09:30:00,125.81,125.98,125.77,125.98,28151.0,117.7769,117.936,117.7394,117.936,28151.0
2017-05-22 09:35:00,125.99,126.09,125.96,126.09,64087.0,117.9454,118.039,117.9173,118.039,64087.0
2017-05-22 09:40:00,126.11,126.11,126.08,126.1,6075.0,118.0577,118.0577,118.0296,118.0484,6075.0
2017-05-22 09:45:00,126.12,126.15,126.11,126.12,6347.0,118.0671,118.0952,118.0577,118.0671,6347.0
2017-05-22 09:50:00,126.11,126.14,126.06,126.06,4172.0,118.0577,118.0858,118.0109,118.0109,4172.0
2017-05-22 09:55:00,126.08,126.11,126.03,126.11,3938.0,118.0296,118.0577,117.9828,118.0577,3938.0
2017-05-22 10:00:00,126.07,126.13,126.07,126.13,7302.0,118.0203,118.0765,118.0203,118.0765,7302.0
2017-05-22 10:05:00,126.13,126.15,126.05,126.06,1599.0,118.0765,118.0952,118.0016,118.0109,1599.0
2017-05-22 10:10:00,126.08,126.1,126.04,126.05,1161.0,118.0296,118.0484,117.9922,118.0016,1161.0
2017-05-22 10:15:00,126.05,126.09,126.03,126.08,4218.0,118.0016,118.039,117.9828,118.0296,4218.0
2017-05-22 10:20:00,126.1,126.1,126.03,126.06,1421.0,118.0484,118.0484,117.9828,118.0109,1421.0
2017-05-22 10:25:00,126.06,126.1,126.04,126.1,2583.0,118.0109,118.0484,117.9922,118.0484,2583.0
2017-05-22 10:30:00,126.13,126.13,126.08,126.08,3788.0,118.0765,118.0765,118.0296,118.0296,3788.0
2017-05-22 10:35:00,126.06,126.08,126.01,126.05,2663.0,118.0109,118.0296,117.9641,118.0016,2663.0
2017-05-22 10:40:00,126.07,126.1,126.04,126.1,2225.0,118.0203,118.0484,117.9922,118.0484,2225.0
2017-05-22 10:45:00,126.12,126.12,126.06,126.07,2407.0,118.0671,118.0671,118.0109,118.0203,2407.0
2017-05-22 10:50:00,126.01,126.06,126.0,126.02,1671.0,117.9641,118.0109,117.9548,117.9735,1671.0
2017-05-22 10:55:00,126.04,126.07,126.03,126.06,846.0,117.9922,118.0203,117.9828,118.0109,846.0
2017-05-22 11:00:00,126.03,126.05,126.02,126.02,5761.0,117.9828,118.0016,117.9735,117.9735,5761.0
2017-05-22 11:05:00,126.09,126.09,126.05,126.09,644.0,118.039,118.039,118.0016,118.039,644.0
2017-05-22 11:10:00,126.06,126.06,126.04,126.04,258.0,118.0109,118.0109,117.9922,117.9922,258.0
2017-05-22 11:15:00,126.07,126.14,126.05,126.14,1663.0,118.0203,118.0858,118.0016,118.0858,1663.0
2017-05-22 11:20:00,126.15,126.16,126.11,126.16,7677.0,118.0952,118.1045,118.0577,118.1045,7677.0
2017-05-22 11:25:00,126.16,126.16,126.14,126.15,1041.0,118.1045,118.1045,118.0858,118.0952,1041.0
2017-05-22 11:30:00,126.15,126.18,126.13,126.17,1064.0,118.0952,118.1233,118.0765,118.1139,1064.0
2017-05-22 11:35:00,126.15,126.18,126.14,126.16,1649.0,118.0952,118.1233,118.0858,118.1045,1649.0
2017-05-22 11:40:00,126.15,126.16,126.12,126.14,8931.0,118.0952,118.1045,118.0671,118.0858,8931.0
2017-05-22 11:45:00,126.12,126.13,126.11,126.13,4049.0,118.0671,118.0765,118.0577,118.0765,4049.0
2017-05-22 11:50:00,126.12,126.16,126.12,126.15,4832.0,118.0671,118.1045,118.0671,118.0952,4832.0
2017-05-22 11:55:00,126.16,126.17,126.14,126.17,3054.0,118.1045,118.1139,118.0858,118.1139,3054.0
2017-05-22 12:00:00,126.21,126.23,126.18,126.2,2720.0,118.1513,118.1701,118.1233,118.142,2720.0
2017-05-22 12:05:00,126.19,126.19,126.17,126.18,846.0,118.1326,118.1326,118.1139,118.1233,846.0
2017-05-22 12:10:00,126.22,126.3,126.22,126.28,5529.0,118.1607,118.2356,118.1607,118.2169,5529.0
2017-05-22 12:15:00,126.29,126.36,126.29,126.34,3107.0,118.2262,118.2918,118.2262,118.273,3107.0
2017-05-22 12:20:00,126.3,126.31,126.26,126.28,3172.0,118.2356,118.245,118.1982,118.2169,3172.0
2017-05-22 12:25:00,126.29,126.32,126.28,126.3,1298.0,118.2262,118.2543,118.2169,118.2356,1298.0
2017-05-22 12:30:00,126.3,126.31,126.26,126.26,1188.0,118.2356,118.245,118.1982,118.1982,1188.0
2017-05-22 12:35:00,126.27,126.28,126.26,126.26,1598.0,118.2075,118.2169,118.1982,118.1982,1598.0
2017-05-22 12:40:00,126.26,126.3,126.25,126.27,3252.0,118.1982,118.2356,118.1888,118.2075,3252.0
2017-05-22 12:45:00,126.29,126.31,126.27,126.3,2596.0,118.2262,118.245,118.2075,118.2356,2596.0
2017-05-22 12:50:00,126.3,126.3,126.27,126.28,7275.0,118.2356,118.2356,118.2075,118.2169,7275.0
2017-05-22 12:55:00,126.28,126.29,126.24,126.26,1551.0,118.2169,118.2262,118.1794,118.1982,1551.0
2017-05-22 13:00:00,126.26,126.26,126.24,126.25,3771.0,118.1982,118.1982,118.1794,118.1888,3771.0
2017-05-22 13:05:00,126.26,126.27,126.23,126.25,4773.0,118.1982,118.2075,118.1701,118.1888,4773.0
2017-05-22 13:10:00,126.25,126.29,126.25,126.27,4722.0,118.1888,118.2262,118.1888,118.2075,4722.0
2017-05-22 13:15:00,126.23,126.25,126.23,126.24,1208.0,118.1701,118.1888,118.1701,118.1794,1208.0
2017-05-22 13:20:00,126.23,126.25,126.22,126.25,1820.0,118.1701,118.1888,118.1607,118.1888,1820.0
2017-05-22 13:25:00,126.25,126.26,126.23,126.23,1432.0,118.1888,118.1982,118.1701,118.1701,1432.0
2017-05-22 13:30:00,126.26,126.28,126.2,126.23,12499.0,118.1982,118.2169,118.142,118.1701,12499.0
2017-05-22 13:35:00,126.23,126.24,126.2,126.21,2676.0,118.1701,118.1794,118.142,118.1513,2676.0
2017-05-22 13:40:00,126.2,126.21,126.19,126.21,2874.0,118.142,118.1513,118.1326,118.1513,2874.0
2017-05-22 13:45:00,126.2,126.22,126.18,126.22,3773.0,118.142,118.1607,118.1233,118.1607,3773.0
2017-05-22 13:50:00,126.21,126.26,126.21,126.24,1892.0,118.1513,118.1982,118.1513,118.1794,1892.0
2017-05-22 13:55:00,126.24,126.24,126.21,126.23,1868.0,118.1794,118.1794,118.1513,118.1701,1868.0
2017-05-22 14:00:00,126.21,126.22,126.18,126.19,1140.0,118.1513,118.1607,118.1233,118.1326,1140.0
2017-05-22 14:05:00,126.2,126.21,126.18,126.19,3593.0,118.142,118.1513,118.1233,118.1326,3593.0
2017-05-22 14:10:00,126.23,126.25,126.21,126.23,2662.0,118.1701,118.1888,118.1513,118.1701,2662.0
2017-05-22 14:15:00,126.25,126.26,126.23,126.25,8929.0,118.1888,118.1982,118.1701,118.1888,8929.0
2017-05-22 14:20:00,126.24,126.29,126.24,126.24,136326.0,118.1794,118.2262,118.1794,118.1794,136326.0
2017-05-22 14:25:00,126.24,126.3,126.23,126.27,18874.0,118.1794,118.2356,118.1701,118.2075,18874.0
2017-05-22 14:30:00,126.28,126.31,126.27,126.3,5347.0,118.2169,118.245,118.2075,118.2356,5347.0
2017-05-22 14:35:00,126.31,126.33,126.29,126.32,9836.0,118.245,118.2637,118.2262,118.2543,9836.0
2017-05-22 14:40:00,126.3,126.33,126.28,126.28,10821.0,118.2356,118.2637,118.2169,118.2169,10821.0
2017-05-22 14:45:00,126.31,126.31,126.28,126.3,14928.0,118.245,118.245,118.2169,118.2356,14928.0
2017-05-22 14:50:00,126.31,126.31,126.29,126.31,946.0,118.245,118.245,118.2262,118.245,946.0
2017-05-22 14:55:00,126.32,126.33,126.27,126.28,9478.0,118.2543,118.2637,118.2075,118.2169,9478.0
2017-05-22 15:00:00,126.29,126.3,126.28,126.29,1368.0,118.2262,118.2356,118.2169,118.2262,1368.0
2017-05-22 15:05:00,126.3,126.34,126.3,126.33,2650.0,118.2356,118.273,118.2356,118.2637,2650.0
2017-05-22 15:10:00,126.33,126.34,126.32,126.34,1541.0,118.2637,118.273,118.2543,118.273,1541.0
2017-05-22 15:15:00,126.35,126.36,126.31,126.31,2038.0,118.2824,118.2918,118.245,118.245,2038.0
2017-05-22 15:20:00,126.3,126.32,126.29,126.31,3882.0,118.2356,118.2543,118.2262,118.245,3882.0
2017-05-22 15:25:00,126.32,126.33,126.28,126.31,5359.0,118.2543,118.2637,118.2169,118.245,5359.0
2017-05-22 15:30:00,126.32,126.34,126.31,126.34,2644.0,118.2543,118.273,118.245,118.273,2644.0
2017-05-22 15:35:00,126.35,126.42,126.34,126.4,4380.0,118.2824,118.3479,118.273,118.3292,4380.0
2017-05-22 15:40:00,126.38,126.45,126.38,126.41,17327.0,118.3105,118.376,118.3105,118.3386,17327.0
2017-05-22 15:45:00,126.41,126.41,126.38,126.4,12822.0,118.3386,118.3386,118.3105,118.3292,12822.0
2017-05-22 15:50:00,126.4,126.43,126.4,126.43,12000.0,118.3292,118.3573,118.3292,118.3573,12000.0
2017-05-22 15:55:00,126.42,126.43,126.32,126.36,14310.0,118.3479,118.3573,118.2543,118.2918,14310.0
2017-05-23 09:30:00,126.64,126.64,126.45,126.55,18639.0,118.5539,118.5539,118.376,118.4696,18639.0
2017-05-23 09:35:00,126.49,126.57,126.48,126.57,4358.0,118.4135,118.4884,118.4041,118.4884,4358.0
2017-05-23 09:40:00,126.57,126.58,126.42,126.43,1753.0,118.4884,118.4977,118.3479,118.3573,1753.0
2017-05-23 09:45:00,126.41,126.41,126.37,126.4,943.0,118.3386,118.3386,118.3011,118.3292,943.0
2017-05-23 09:50:00,126.37,126.38,126.36,126.36,955.0,118.3011,118.3105,118.2918,118.2918,955.0
2017-05-23 09:55:00,126.36,126.41,126.34,126.39,2281.0,118.2918,118.3386,118.273,118.3199,2281.0
2017-05-23 10:00:00,126.3,126.42,126.3,126.42,5404.0,118.2356,118.3479,118.2356,118.3479,5404.0
2017-05-23 10:05:00,126.42,126.49,126.38,126.49,2724.0,118.3479,118.4135,118.3105,118.4135,2724.0
2017-05-23 10:10:00,126.5,126.5,126.43,126.44,408.0,118.4228,118.4228,118.3573,118.3667,408.0
2017-05-23 10:15:00,126.48,126.5,126.46,126.47,2490.0,118.4041,118.4228,118.3854,118.3947,2490.0
2017-05-23 10:20:00,126.44,126.52,126.44,126.52,4433.0,118.3667,118.4416,118.3667,118.4416,4433.0
2017-05-23 10:25:00,126.48,126.49,126.45,126.46,4295.0,118.4041,118.4135,118.376,118.3854,4295.0
2017-05-23 10:30:00,126.46,126.49,126.4,126.44,9119.0,118.3854,118.4135,118.3292,118.3667,9119.0
2017-05-23 10:35:00,126.44,126.45,126.37,126.39,9602.0,118.3667,118.376,118.3011,118.3199,9602.0
2017-05-23 10:40:00,126.4,126.42,126.38,126.39,5283.0,118.3292,118.3479,118.3105,118.3199,5283.0
2017-05-23 10:45:00,126.39,126.42,126.38,126.4,6266.0,118.3199,118.3479,118.3105,118.3292,6266.0
2017-05-23 10:50:00,126.43,126.47,126.42,126.46,15039.0,118.3573,118.3947,118.3479,118.3854,15039.0
2017-05-23 10:55:00,126.46,126.49,126.42,126.45,21812.0,118.3854,118.4135,118.3479,118.376,21812.0
2017-05-23 11:00:00,126.47,126.5,126.45,126.49,4273.0,118.3947,118.4228,118.376,118.4135,4273.0
2017-05-23 11:05:00,126.49,126.5,126.44,126.44,2180.0,118.4135,118.4228,118.3667,118.3667,2180.0
2017-05-23 11:10:00,126.47,126.49,126.45,126.49,1554.0,118.3947,118.4135,118.376,118.4135,1554.0
2017-05-23 11:15:00,126.49,126.5,126.45,126.48,2939.0,118.4135,118.4228,118.376,118.4041,2939.0
2017-05-23 11:20:00,126.47,126.52,126.47,126.52,3547.0,118.3947,118.4416,118.3947,118.4416,3547.0
2017-05-23 11:25:00,126.49,126.55,126.49,126.55,17559.0,118.4135,118.4696,118.4135,118.4696,17559.0
2017-05-23 11:30:00,126.54,126.56,126.5,126.5,9333.0,118.4603,118.479,118.4228,118.4228,9333.0
2017-05-23 11:35:00,126.51,126.55,126.49,126.5,6154.0,118.4322,118.4696,118.4135,118.4228,6154.0
2017-05-23 11:40:00,126.52,126.53,126.51,126.52,6932.0,118.4416,118.4509,118.4322,118.4416,6932.0
2017-05-23 11:45:00,126.55,126.56,126.54,126.54,2101.0,118.4696,118.479,118.4603,118.4603,2101.0
2017-05-23 11:50:00,126.55,126.56,126.52,126.53,3520.0,118.4696,118.479,118.4416,118.4509,3520.0
2017-05-23 11:55:00,126.52,126.56,126.52,126.55,1571.0,118.4416,118.479,118.4416,118.4696,1571.0
2017-05-23 12:00:00,126.54,126.56,126.52,126.56,2702.0,118.4603,118.479,118.4416,118.479,2702.0
2017-05-23 12:05:00,126.54,126.56,126.52,126.55,1852.0,118.4603,118.479,118.4416,118.4696,1852.0
2017-05-23 12:10:00,126.55,126.56,126.54,126.54,2401.0,118.4696,118.479,118.4603,118.4603,2401.0
2017-05-23 12:15:00,126.53,126.55,126.52,126.53,3269.0,118.4509,118.4696,118.4416,118.4509,3269.0
2017-05-23 12:20:00,126.53,126.53,126.5,126.5,4025.0,118.4509,118.4509,118.4228,118.4228,4025.0
2017-05-23 12:25:00,126.5,126.5,126.4,126.4,1399.0,118.4228,118.4228,118.3292,118.3292,1399.0
2017-05-23 12:30:00,126.38,126.38,126.35,126.35,2290.0,118.3105,118.3105,118.2824,118.2824,2290.0
2017-05-23 12:35:00,126.37,126.42,126.37,126.41,2378.0,118.3011,118.3479,118.3011,118.3386,2378.0
2017-05-23 12:40:00,126.42,126.43,126.37,126.37,3644.0,118.3479,118.3573,118.3011,118.3011,3644.0
2017-05-23 12:45:00,126.38,126.38,126.34,126.35,2516.0,118.3105,118.3105,118.273,118.2824,2516.0
2017-05-23 12:50:00,126.34,126.35,126.3,126.31,1392.0,118.273,118.2824,118.2356,118.245,1392.0
2017-05-23 12:55:00,126.3,126.33,126.3,126.33,6204.0,118.2356,118.2637,118.2356,118.2637,6204.0
2017-05-23 13:00:00,126.33,126.36,126.32,126.35,8667.0,118.2637,118.2918,118.2543,118.2824,8667.0
2017-05-23 13:05:00,126.37,126.38,126.36,126.37,2711.0,118.3011,118.3105,118.2918,118.3011,2711.0
2017-05-23 13:10:00,126.39,126.43,126.37,126.42,4739.0,118.3199,118.3573,118.3011,118.3479,4739.0
2017-05-23 13:15:00,126.41,126.42,126.39,126.42,11031.0,118.3386,118.3479,118.3199,118.3479,11031.0
2017-05-23 13:20:00,126.43,126.44,126.43,126.44,500.0,118.3573,118.3667,118.3573,118.3667,500.0
2017-05-23 13:25:00,126.42,126.42,126.39,126.4,1813.0,118.3479,118.3479,118.3199,118.3292,1813.0
2017-05-23 13:30:00,126.41,126.41,126.39,126.4,4068.0,118.3386,118.3386,118.3199,118.3292,4068.0
2017-05-23 13:35:00,126.4,126.41,126.39,126.4,1793.0,118.3292,118.3386,118.3199,118.3292,1793.0
2017-05-23 13:40:00,126.39,126.39,126.36,126.37,704.0,118.3199,118.3199,118.2918,118.3011,704.0
2017-05-23 13:45:00,126.36,126.37,126.34,126.36,2374.0,118.2918,118.3011,118.273,118.2918,2374.0
2017-05-23 13:50:00,126.35,126.4,126.34,126.38,6582.0,118.2824,118.3292,118.273,118.3105,6582.0
2017-05-23 13:55:00,126.38,126.39,126.34,126.37,2756.0,118.3105,118.3199,118.273,118.3011,2756.0
2017-05-23 14:00:00,126.39,126.41,126.36,126.39,24351.0,118.3199,118.3386,118.2918,118.3199,24351.0
2017-05-23 14:05:00,126.4,126.41,126.37,126.4,5895.0,118.3292,118.3386,118.3011,118.3292,5895.0
2017-05-23 14:10:00,126.4,126.41,126.35,126.36,4906.0,118.3292,118.3386,118.2824,118.2918,4906.0
2017-05-23 14:15:00,126.37,126.37,126.33,126.35,42034.0,118.3011,118.3011,118.2637,118.2824,42034.0
2017-05-23 14:20:00,126.33,126.35,126.32,126.35,3651.0,118.2637,118.2824,118.2543,118.2824,3651.0
2017-05-23 14:25:00,126.38,126.38,126.34,126.35,14707.0,118.3105,118.3105,118.273,118.2824,14707.0
2017-05-23 14:30:00,126.35,126.38,126.34,126.34,3809.0,118.2824,118.3105,118.273,118.273,3809.0
2017-05-23 14:35:00,126.35,126.39,126.32,126.37,12976.0,118.2824,118.3199,118.2543,118.3011,12976.0
2017-05-23 14:40:00,126.39,126.42,126.37,126.39,11429.0,118.3199,118.3479,118.3011,118.3199,11429.0
2017-05-23 14:45:00,126.4,126.43,126.39,126.42,8107.0,118.3292,118.3573,118.3199,118.3479,8107.0
2017-05-23 14:50:00,126.41,126.41,126.35,126.37,6671.0,118.3386,118.3386,118.2824,118.3011,6671.0
2017-05-23 14:55:00,126.38,126.38,126.35,126.37,2740.0,118.3105,118.3105,118.2824,118.3011,2740.0
2017-05-23 15:00:00,126.37,126.4,126.36,126.4,6562.0,118.3011,118.3292,118.2918,118.3292,6562.0
2017-05-23 15:05:00,126.4,126.43,126.38,126.39,3878.0,118.3292,118.3573,118.3105,118.3199,3878.0
2017-05-23 15:10:00,126.41,126.41,126.38,126.38,6173.0,118.3386,118.3386,118.3105,118.3105,6173.0
2017-05-23 15:15:00,126.38,126.39,126.33,126.34,10363.0,118.3105,118.3199,118.2637,118.273,10363.0
2017-05-23 15:20:00,126.32,126.35,126.3,126.34,4941.0,118.2543,118.2824,118.2356,118.273,4941.0
2017-05-23 15:25:00,126.34,126.35,126.31,126.33,5327.0,118.273,118.2824,118.245,118.2637,5327.0
2017-05-23 15:30:00,126.31,126.32,126.28,126.31,10814.0,118.245,118.2543,118.2169,118.245,10814.0
2017-05-23 15:35:00,126.3,126.37,126.29,126.36,7635.0,118.2356,118.3011,118.2262,118.2918,7635.0
2017-05-23 15:40:00,126.35,126.35,126.29,126.29,14882.0,118.2824,118.2824,118.2262,118.2262,14882.0
2017-05-23 15:45:00,126.26,126.32,126.26,126.28,9410.0,118.1982,118.2543,118.1982,118.2169,9410.0
2017-05-23 15:50:00,126.29,126.34,126.28,126.33,8253.0,118.2262,118.273,118.2169,118.2637,8253.0
2017-05-23 15:55:00,126.34,126.37,126.31,126.36,23658.0,118.273,118.3011,118.245,118.2918,23658.0
2017-05-24 09:30:00,126.56,126.8,126.5,126.5,14972.0,118.479,118.7037,118.4228,118.4228,14972.0
2017-05-24 09:35:00,126.48,126.49,126.43,126.48,1309.0,118.4041,118.4135,118.3573,118.4041,1309.0
2017-05-24 09:40:00,126.45,126.49,126.44,126.45,8178.0,118.376,118.4135,118.3667,118.376,8178.0
2017-05-24 09:45:00,126.46,126.48,126.44,126.46,2066.0,118.3854,118.4041,118.3667,118.3854,2066.0
2017-05-24 09:50:00,126.51,126.53,126.51,126.52,983.0,118.4322,118.4509,118.4322,118.4416,983.0
2017-05-24 09:55:00,126.54,126.55,126.5,126.51,1311.0,118.4603,118.4696,118.4228,118.4322,1311.0
2017-05-24 10:00:00,126.46,126.46,126.4,126.41,4168.0,118.3854,118.3854,118.3292,118.3386,4168.0
2017-05-24 10:05:00,126.4,126.46,126.39,126.45,4555.0,118.3292,118.3854,118.3199,118.376,4555.0
2017-05-24 10:10:00,126.43,126.46,126.43,126.44,1179.0,118.3573,118.3854,118.3573,118.3667,1179.0
2017-05-24 10:15:00,126.46,126.51,126.45,126.51,1979.0,118.3854,118.4322,118.376,118.4322,1979.0
2017-05-24 10:20:00,126.48,126.53,126.46,126.53,1476.0,118.4041,118.4509,118.3854,118.4509,1476.0
2017-05-24 10:25:00,126.53,126.56,126.53,126.54,2866.0,118.4509,118.479,118.4509,118.4603,2866.0
2017-05-24 10:30:00,126.56,126.57,126.51,126.51,8489.0,118.479,118.4884,118.4322,118.4322,8489.0
2017-05-24 10:35:00,126.53,126.56,126.51,126.56,887.0,118.4509,118.479,118.4322,118.479,887.0
2017-05-24 10:40:00,126.55,126.56,126.54,126.54,302.0,118.4696,118.479,118.4603,118.4603,302.0
2017-05-24 10:45:00,126.54,126.58,126.52,126.58,6056.0,118.4603,118.4977,118.4416,118.4977,6056.0
2017-05-24 10:50:00,126.57,126.57,126.53,126.54,2287.0,118.4884,118.4884,118.4509,118.4603,2287.0
2017-05-24 10:55:00,126.53,126.56,126.52,126.53,831.0,118.4509,118.479,118.4416,118.4509,831.0
2017-05-24 11:00:00,126.5,126.51,126.5,126.51,725.0,118.4228,118.4322,118.4228,118.4322,725.0
2017-05-24 11:05:00,126.45,126.51,126.45,126.51,1422.0,118.376,118.4322,118.376,118.4322,1422.0
2017-05-24 11:10:00,126.5,126.53,126.5,126.52,1379.0,118.4228,118.4509,118.4228,118.4416,1379.0
2017-05-24 11:15:00,126.54,126.55,126.51,126.52,1100.0,118.4603,118.4696,118.4322,118.4416,1100.0
2017-05-24 11:20:00,126.52,126.55,126.51,126.55,823.0,118.4416,118.4696,118.4322,118.4696,823.0
2017-05-24 11:25:00,126.55,126.59,126.55,126.58,1784.0,118.4696,118.5071,118.4696,118.4977,1784.0
2017-05-24 11:30:00,126.6,126.62,126.58,126.58,3678.0,118.5164,118.5352,118.4977,118.4977,3678.0
2017-05-24 11:35:00,126.61,126.61,126.56,126.57,2388.0,118.5258,118.5258,118.479,118.4884,2388.0
2017-05-24 11:40:00,126.59,126.64,126.59,126.61,6497.0,118.5071,118.5539,118.5071,118.5258,6497.0
2017-05-24 11:45:00,126.62,126.65,126.6,126.64,6492.0,118.5352,118.5633,118.5164,118.5539,6492.0
2017-05-24 11:50:00,126.63,126.65,126.57,126.59,8465.0,118.5445,118.5633,118.4884,118.5071,8465.0
2017-05-24 11:55:00,126.58,126.62,126.57,126.6,2656.0,118.4977,118.5352,118.4884,118.5164,2656.0
2017-05-24 12:00:00,126.61,126.64,126.61,126.62,1610.0,118.5258,118.5539,118.5258,118.5352,1610.0
2017-05-24 12:05:00,126.6,126.61,126.56,126.59,2770.0,118.5164,118.5258,118.479,118.5071,2770.0
2017-05-24 12:10:00,126.6,126.61,126.59,126.6,6046.0,118.5164,118.5258,118.5071,118.5164,6046.0
2017-05-24 12:15:00,126.6,126.6,126.58,126.6,417.0,118.5164,118.5164,118.4977,118.5164,417.0
2017-05-24 12:20:00,126.6,126.64,126.59,126.62,1410.0,118.5164,118.5539,118.5071,118.5352,1410.0
2017-05-24 12:25:00,126.61,126.65,126.61,126.63,12370.0,118.5258,118.5633,118.5258,118.5445,12370.0
2017-05-24 12:30:00,126.65,126.69,126.64,126.69,2041.0,118.5633,118.6007,118.5539,118.6007,2041.0
2017-05-24 12:35:00,126.68,126.68,126.65,126.68,1091.0,118.5913,118.5913,118.5633,118.5913,1091.0
2017-05-24 12:40:00,126.68,126.68,126.65,126.66,4525.0,118.5913,118.5913,118.5633,118.5726,4525.0
2017-05-24 12:45:00,126.66,126.68,126.66,126.67,1582.0,118.5726,118.5913,118.5726,118.582,1582.0
2017-05-24 12:50:00,126.66,126.69,126.65,126.69,1300.0,118.5726,118.6007,118.5633,118.6007,1300.0
2017-05-24 12:55:00,126.68,126.68,126.66,126.66,3511.0,118.5913,118.5913,118.5726,118.5726,3511.0
2017-05-24 13:00:00,126.68,126.69,126.66,126.66,731.0,118.5913,118.6007,118.5726,118.5726,731.0
2017-05-24 13:05:00,126.67,126.68,126.65,126.65,6861.0,118.582,118.5913,118.5633,118.5633,6861.0
2017-05-24 13:10:00,126.67,126.69,126.66,126.69,1671.0,118.582,118.6007,118.5726,118.6007,1671.0
2017-05-24 13:15:00,126.68,126.69,126.66,126.68,544.0,118.5913,118.6007,118.5726,118.5913,544.0
2017-05-24 13:20:00,126.66,126.66,126.61,126.62,1220.0,118.5726,118.5726,118.5258,118.5352,1220.0
2017-05-24 13:25:00,126.63,126.64,126.62,126.64,4913.0,118.5445,118.5539,118.5352,118.5539,4913.0
2017-05-24 13:30:00,126.63,126.65,126.62,126.64,2033.0,118.5445,118.5633,118.5352,118.5539,2033.0
2017-05-24 13:35:00,126.62,126.68,126.62,126.68,6486.0,118.5352,118.5913,118.5352,118.5913,6486.0
2017-05-24 13:40:00,126.68,126.7,126.67,126.7,434.0,118.5913,118.6101,118.582,118.6101,434.0
2017-05-24 13:45:00,126.68,126.7,126.66,126.69,6540.0,118.5913,118.6101,118.5726,118.6007,6540.0
2017-05-24 13:50:00,126.69,126.71,126.68,126.68,3810.0,118.6007,118.6194,118.5913,118.5913,3810.0
2017-05-24 13:55:00,126.68,126.71,126.67,126.69,4834.0,118.5913,118.6194,118.582,118.6007,4834.0
2017-05-24 14:00:00,126.68,126.72,126.6,126.6,7748.0,118.5913,118.6288,118.5164,118.5164,7748.0
2017-05-24 14:05:00,126.7,126.72,126.69,126.72,1243.0,118.6101,118.6288,118.6007,118.6288,1243.0
2017-05-24 14:10:00,126.72,126.83,126.7,126.83,12888.0,118.6288,118.7318,118.6101,118.7318,12888.0
2017-05-24 14:15:00,126.82,126.86,126.78,126.86,2830.0,118.7224,118.7598,118.685,118.7598,2830.0
2017-05-24 14:20:00,126.85,126.85,126.82,126.84,10145.0,118.7505,118.7505,118.7224,118.7411,10145.0
2017-05-24 14:25:00,126.82,126.85,126.8,126.85,9235.0,118.7224,118.7505,118.7037,118.7505,9235.0
2017-05-24 14:30:00,126.82,126.82,126.77,126.79,3639.0,118.7224,118.7224,118.6756,118.6943,3639.0
2017-05-24 14:35:00,126.8,126.82,126.77,126.79,3690.0,118.7037,118.7224,118.6756,118.6943,3690.0
2017-05-24 14:40:00,126.77,126.79,126.74,126.76,44814.0,118.6756,118.6943,118.6475,118.6662,44814.0
2017-05-24 14:45:00,126.79,126.83,126.77,126.8,3312.0,118.6943,118.7318,118.6756,118.7037,3312.0
2017-05-24 14:50:00,126.83,126.83,126.78,126.81,6987.0,118.7318,118.7318,118.685,118.713,6987.0
2017-05-24 14:55:00,126.78,126.8,126.76,126.8,3680.0,118.685,118.7037,118.6662,118.7037,3680.0
2017-05-24 15:00:00,126.81,126.82,126.78,126.79,5416.0,118.713,118.7224,118.685,118.6943,5416.0
2017-05-24 15:05:00,126.79,126.8,126.74,126.76,4053.0,118.6943,118.7037,118.6475,118.6662,4053.0
2017-05-24 15:10:00,126.78,126.79,126.77,126.78,1463.0,118.685,118.6943,118.6756,118.685,1463.0
2017-05-24 15:15:00,126.78,126.83,126.78,126.8,10862.0,118.685,118.7318,118.685,118.7037,10862.0
2017-05-24 15:20:00,126.81,126.85,126.79,126.83,12794.0,118.713,118.7505,118.6943,118.7318,12794.0
2017-05-24 15:25:00,126.83,126.86,126.8,126.85,20897.0,118.7318,118.7598,118.7037,118.7505,20897.0
2017-05-24 15:30:00,126.86,126.9,126.85,126.89,4335.0,118.7598,118.7973,118.7505,118.7879,4335.0
2017-05-24 15:35:00,126.91,126.92,126.87,126.9,3284.0,118.8067,118.816,118.7692,118.7973,3284.0
2017-05-24 15:40:00,126.92,126.96,126.9,126.96,14928.0,118.816,118.8535,118.7973,118.8535,14928.0
2017-05-24 15:45:00,126.95,126.95,126.9,126.93,6555.0,118.8441,118.8441,118.7973,118.8254,6555.0
2017-05-24 15:50:00,126.94,127.01,126.94,126.97,11538.0,118.8347,118.9003,118.8347,118.8628,11538.0
2017-05-24 15:55:00,126.97,126.98,126.91,126.91,8314.0,118.8628,118.8722,118.8067,118.8067,8314.0
2017-05-25 09:30:00,127.27,127.29,127.27,127.29,16590.0,119.1437,119.1624,119.1437,119.1624,16590.0
2017-05-25 09:35:00,127.23,127.31,127.22,127.31,400.0,119.1062,119.1811,119.0969,119.1811,400.0
2017-05-25 09:40:00,127.2,127.27,127.2,127.27,1929.0,119.0781,119.1437,119.0781,119.1437,1929.0
2017-05-25 09:45:00,127.31,127.38,127.3,127.37,977.0,119.1811,119.2466,119.1718,119.2373,977.0
2017-05-25 09:50:00,127.37,127.46,127.36,127.46,6197.0,119.2373,119.3215,119.2279,119.3215,6197.0
2017-05-25 09:55:00,127.41,127.44,127.38,127.38,2949.0,119.2747,119.3028,119.2466,119.2466,2949.0
2017-05-25 10:00:00,127.4,127.41,127.4,127.41,1556.0,119.2654,119.2747,119.2654,119.2747,1556.0
2017-05-25 10:05:00,127.41,127.46,127.39,127.44,6754.0,119.2747,119.3215,119.256,119.3028,6754.0
2017-05-25 10:10:00,127.44,127.58,127.43,127.55,3169.0,119.3028,119.4339,119.2934,119.4058,3169.0
2017-05-25 10:15:00,127.57,127.58,127.54,127.57,2476.0,119.4245,119.4339,119.3964,119.4245,2476.0
2017-05-25 10:20:00,127.56,127.57,127.51,127.51,1022.0,119.4151,119.4245,119.3683,119.3683,1022.0
2017-05-25 10:25:00,127.53,127.54,127.51,127.54,1531.0,119.3871,119.3964,119.3683,119.3964,1531.0
2017-05-25 10:30:00,127.53,127.63,127.53,127.63,12995.0,119.3871,119.4807,119.3871,119.4807,12995.0
2017-05-25 10:35:00,127.63,127.64,127.59,127.62,5666.0,119.4807,119.49,119.4432,119.4713,5666.0
2017-05-25 10:40:00,127.63,127.64,127.57,127.59,1844.0,119.4807,119.49,119.4245,119.4432,1844.0
2017-05-25 10:45:00,127.63,127.64,127.6,127.62,2344.0,119.4807,119.49,119.4526,119.4713,2344.0
2017-05-25 10:50:00,127.62,127.66,127.61,127.65,5866.0,119.4713,119.5088,119.462,119.4994,5866.0
2017-05-25 10:55:00,127.65,127.67,127.64,127.67,1542.0,119.4994,119.5181,119.49,119.5181,1542.0
2017-05-25 11:00:00,127.63,127.65,127.62,127.64,5413.0,119.4807,119.4994,119.4713,119.49,5413.0
2017-05-25 11:05:00,127.69,127.74,127.68,127.74,1508.0,119.5368,119.5837,119.5275,119.5837,1508.0
2017-05-25 11:10:00,127.78,127.8,127.73,127.77,5236.0,119.6211,119.6398,119.5743,119.6117,5236.0
2017-05-25 11:15:00,127.77,127.82,127.75,127.78,3147.0,119.6117,119.6585,119.593,119.6211,3147.0
2017-05-25 11:20:00,127.82,127.82,127.75,127.75,2613.0,119.6585,119.6585,119.593,119.593,2613.0
2017-05-25 11:25:00,127.77,127.81,127.76,127.81,2773.0,119.6117,119.6492,119.6024,119.6492,2773.0
2017-05-25 11:30:00,127.83,127.85,127.81,127.82,4960.0,119.6679,119.6866,119.6492,119.6585,4960.0
2017-05-25 11:35:00,127.8,127.81,127.72,127.72,1613.0,119.6398,119.6492,119.5649,119.5649,1613.0
2017-05-25 11:40:00,127.72,127.72,127.65,127.69,3740.0,119.5649,119.5649,119.4994,119.5368,3740.0
2017-05-25 11:45:00,127.65,127.71,127.65,127.69,1309.0,119.4994,119.5556,119.4994,119.5368,1309.0
2017-05-25 11:50:00,127.72,127.77,127.71,127.72,3893.0,119.5649,119.6117,119.5556,119.5649,3893.0
2017-05-25 11:55:00,127.7,127.73,127.7,127.71,1848.0,119.5462,119.5743,119.5462,119.5556,1848.0
2017-05-25 12:00:00,127.68,127.7,127.67,127.69,554.0,119.5275,119.5462,119.5181,119.5368,554.0
2017-05-25 12:05:00,127.72,127.72,127.69,127.69,1359.0,119.5649,119.5649,119.5368,119.5368,1359.0
2017-05-25 12:10:00,127.72,127.72,127.66,127.69,11479.0,119.5649,119.5649,119.5088,119.5368,11479.0
2017-05-25 12:15:00,127.69,127.74,127.68,127.74,1438.0,119.5368,119.5837,119.5275,119.5837,1438.0
2017-05-25 12:20:00,127.72,127.83,127.72,127.81,2939.0,119.5649,119.6679,119.5649,119.6492,2939.0
2017-05-25 12:25:00,127.82,127.83,127.8,127.81,1921.0,119.6585,119.6679,119.6398,119.6492,1921.0
2017-05-25 12:30:00,127.81,127.85,127.81,127.85,1473.0,119.6492,119.6866,119.6492,119.6866,1473.0
2017-05-25 12:35:00,127.86,127.89,127.83,127.86,11020.0,119.696,119.7241,119.6679,119.696,11020.0
2017-05-25 12:40:00,127.88,127.88,127.84,127.88,1340.0,119.7147,119.7147,119.6773,119.7147,1340.0
2017-05-25 12:45:00,127.89,127.89,127.85,127.87,1213.0,119.7241,119.7241,119.6866,119.7054,1213.0
2017-05-25 12:50:00,127.87,127.93,127.87,127.93,5418.0,119.7054,119.7615,119.7054,119.7615,5418.0
2017-05-25 12:55:00,127.92,127.93,127.89,127.91,8392.0,119.7522,119.7615,119.7241,119.7428,8392.0
2017-05-25 13:00:00,127.93,127.94,127.91,127.92,4866.0,119.7615,119.7709,119.7428,119.7522,4866.0
2017-05-25 13:05:00,127.91,127.92,127.87,127.87,9919.0,119.7428,119.7522,119.7054,119.7054,9919.0
2017-05-25 13:10:00,127.88,127.91,127.86,127.91,5060.0,119.7147,119.7428,119.696,119.7428,5060.0
2017-05-25 13:15:00,127.9,127.91,127.89,127.9,1532.0,119.7334,119.7428,119.7241,119.7334,1532.0
2017-05-25 13:20:00,127.92,127.92,127.89,127.9,2949.0,119.7522,119.7522,119.7241,119.7334,2949.0
2017-05-25 13:25:00,127.89,127.89,127.86,127.88,1512.0,119.7241,119.7241,119.696,119.7147,1512.0
2017-05-25 13:30:00,127.88,127.88,127.81,127.82,1917.0,119.7147,119.7147,119.6492,119.6585,1917.0
2017-05-25 13:35:00,127.82,127.87,127.82,127.86,6893.0,119.6585,119.7054,119.6585,119.696,6893.0
2017-05-25 13:40:00,127.86,127.88,127.85,127.88,4181.0,119.696,119.7147,119.6866,119.7147,4181.0
2017-05-25 13:45:00,127.88,127.88,127.84,127.86,2349.0,119.7147,119.7147,119.6773,119.696,2349.0
2017-05-25 13:50:00,127.87,127.89,127.86,127.88,5273.0,119.7054,119.7241,119.696,119.7147,5273.0
2017-05-25 13:55:00,127.89,127.92,127.88,127.92,5765.0,119.7241,119.7522,119.7147,119.7522,5765.0
2017-05-25 14:00:00,127.93,127.97,127.93,127.96,3890.0,119.7615,119.799,119.7615,119.7896,3890.0
2017-05-25 14:05:00,127.95,127.98,127.94,127.96,2534.0,119.7802,119.8083,119.7709,119.7896,2534.0
2017-05-25 14:10:00,127.96,127.97,127.93,127.94,2881.0,119.7896,119.799,119.7615,119.7709,2881.0
2017-05-25 14:15:00,127.95,127.98,127.94,127.94,3646.0,119.7802,119.8083,119.7709,119.7709,3646.0
2017-05-25 14:20:00,127.98,128.02,127.96,128.02,6120.0,119.8083,119.8458,119.7896,119.8458,6120.0
2017-05-25 14:25:00,128.0,128.01,127.97,127.98,14740.0,119.8271,119.8364,119.799,119.8083,14740.0
2017-05-25 14:30:00,128.01,128.02,127.99,128.02,4044.0,119.8364,119.8458,119.8177,119.8458,4044.0
2017-05-25 14:35:00,128.02,128.07,128.02,128.06,10913.0,119.8458,119.8926,119.8458,119.8832,10913.0
2017-05-25 14:40:00,128.05,128.06,128.01,128.02,5753.0,119.8739,119.8832,119.8364,119.8458,5753.0
2017-05-25 14:45:00,128.03,128.05,128.01,128.01,37458.0,119.8551,119.8739,119.8364,119.8364,37458.0
2017-05-25 14:50:00,128.01,128.01,127.97,128.0,6784.0,119.8364,119.8364,119.799,119.8271,6784.0
2017-05-25 14:55:00,128.0,128.02,127.99,128.02,1494.0,119.8271,119.8458,119.8177,119.8458,1494.0
2017-05-25 15:00:00,128.03,128.03,127.99,128.01,4580.0,119.8551,119.8551,119.8177,119.8364,4580.0
2017-05-25 15:05:00,128.01,128.01,127.96,127.99,7697.0,119.8364,119.8364,119.7896,119.8177,7697.0
2017-05-25 15:10:00,127.99,128.0,127.96,127.98,4030.0,119.8177,119.8271,119.7896,119.8083,4030.0
2017-05-25 15:15:00,127.97,127.98,127.94,127.94,5660.0,119.799,119.8083,119.7709,119.7709,5660.0
2017-05-25 15:20:00,127.95,127.95,127.88,127.91,4278.0,119.7802,119.7802,119.7147,119.7428,4278.0
2017-05-25 15:25:00,127.9,127.93,127.88,127.88,10539.0,119.7334,119.7615,119.7147,119.7147,10539.0
2017-05-25 15:30:00,127.87,127.91,127.87,127.9,3501.0,119.7054,119.7428,119.7054,119.7334,3501.0
2017-05-25 15:35:00,127.9,127.92,127.88,127.9,8453.0,119.7334,119.7522,119.7147,119.7334,8453.0
2017-05-25 15:40:00,127.89,127.93,127.87,127.9,15671.0,119.7241,119.7615,119.7054,119.7334,15671.0
2017-05-25 15:45:00,127.91,128.02,127.91,127.96,10518.0,119.7428,119.8458,119.7428,119.7896,10518.0
2017-05-25 15:50:00,127.94,127.94,127.82,127.85,5083.0,119.7709,119.7709,119.6585,119.6866,5083.0
2017-05-25 15:55:00,127.88,127.9,127.78,127.84,9789.0,119.7147,119.7334,119.6211,119.6773,9789.0
2017-05-26 09:30:00,127.81,127.81,127.64,127.74,21468.0,119.6492,119.6492,119.49,119.5837,21468.0
2017-05-26 09:35:00,127.75,127.76,127.68,127.76,2236.0,119.593,119.6024,119.5275,119.6024,2236.0
2017-05-26 09:40:00,127.75,127.76,127.7,127.71,654.0,119.593,119.6024,119.5462,119.5556,654.0
2017-05-26 09:45:00,127.73,127.8,127.72,127.8,3702.0,119.5743,119.6398,119.5649,119.6398,3702.0
2017-05-26 09:50:00,127.76,127.85,127.76,127.83,2371.0,119.6024,119.6866,119.6024,119.6679,2371.0
2017-05-26 09:55:00,127.86,127.89,127.82,127.88,2328.0,119.696,119.7241,119.6585,119.7147,2328.0
2017-05-26 10:00:00,127.9,127.96,127.88,127.96,7712.0,119.7334,119.7896,119.7147,119.7896,7712.0
2017-05-26 10:05:00,127.91,127.93,127.87,127.88,4082.0,119.7428,119.7615,119.7054,119.7147,4082.0
2017-05-26 10:10:00,127.87,127.87,127.83,127.86,3209.0,119.7054,119.7054,119.6679,119.696,3209.0
2017-05-26 10:15:00,127.84,127.9,127.83,127.88,4089.0,119.6773,119.7334,119.6679,119.7147,4089.0
2017-05-26 10:20:00,127.88,127.9,127.85,127.88,1774.0,119.7147,119.7334,119.6866,119.7147,1774.0
2017-05-26 10:25:00,127.85,127.87,127.83,127.86,5332.0,119.6866,119.7054,119.6679,119.696,5332.0
2017-05-26 10:30:00,127.84,127.87,127.83,127.87,1168.0,119.6773,119.7054,119.6679,119.7054,1168.0
2017-05-26 10:35:00,127.89,127.92,127.88,127.91,886.0,119.7241,119.7522,119.7147,119.7428,886.0
2017-05-26 10:40:00,127.93,127.94,127.88,127.89,400.0,119.7615,119.7709,119.7147,119.7241,400.0
2017-05-26 10:45:00,127.89,127.91,127.89,127.89,4411.0,119.7241,119.7428,119.7241,119.7241,4411.0
2017-05-26 10:50:00,127.9,127.9,127.85,127.86,2728.0,119.7334,119.7334,119.6866,119.696,2728.0
2017-05-26 10:55:00,127.86,127.9,127.85,127.85,1716.0,119.696,119.7334,119.6866,119.6866,1716.0
2017-05-26 11:00:00,127.84,127.85,127.81,127.83,7810.0,119.6773,119.6866,119.6492,119.6679,7810.0
2017-05-26 11:05:00,127.89,127.89,127.82,127.85,3187.0,119.7241,119.7241,119.6585,119.6866,3187.0
2017-05-26 11:10:00,127.83,127.86,127.83,127.86,2734.0,119.6679,119.696,119.6679,119.696,2734.0
2017-05-26 11:15:00,127.81,127.86,127.8,127.81,1817.0,119.6492,119.696,119.6398,119.6492,1817.0
2017-05-26 11:20:00,127.82,127.83,127.8,127.8,5202.0,119.6585,119.6679,119.6398,119.6398,5202.0
2017-05-26 11:25:00,127.82,127.86,127.82,127.86,955.0,119.6585,119.696,119.6585,119.696,955.0
2017-05-26 11:30:00,127.87,127.87,127.84,127.87,663.0,119.7054,119.7054,119.6773,119.7054,663.0
2017-05-26 11:35:00,127.87,127.87,127.82,127.83,11056.0,119.7054,119.7054,119.6585,119.6679,11056.0
2017-05-26 11:40:00,127.83,127.83,127.8,127.8,1037.0,119.6679,119.6679,119.6398,119.6398,1037.0
2017-05-26 11:45:00,127.8,127.8,127.76,127.77,1991.0,119.6398,119.6398,119.6024,119.6117,1991.0
2017-05-26 11:50:00,127.81,127.81,127.75,127.75,2283.0,119.6492,119.6492,119.593,119.593,2283.0
2017-05-26 11:55:00,127.77,127.77,127.73,127.75,3021.0,119.6117,119.6117,119.5743,119.593,3021.0
2017-05-26 12:00:00,127.73,127.78,127.73,127.77,2904.0,119.5743,119.6211,119.5743,119.6117,2904.0
2017-05-26 12:05:00,127.77,127.79,127.76,127.77,1366.0,119.6117,119.6305,119.6024,119.6117,1366.0
2017-05-26 12:10:00,127.76,127.8,127.75,127.78,19618.0,119.6024,119.6398,119.593,119.6211,19618.0
2017-05-26 12:15:00,127.79,127.82,127.78,127.82,3049.0,119.6305,119.6585,119.6211,119.6585,3049.0
2017-05-26 12:20:00,127.81,127.82,127.81,127.81,478.0,119.6492,119.6585,119.6492,119.6492,478.0
2017-05-26 12:25:00,127.82,127.85,127.81,127.84,10227.0,119.6585,119.6866,119.6492,119.6773,10227.0
2017-05-26 12:30:00,127.83,127.83,127.79,127.79,1491.0,119.6679,119.6679,119.6305,119.6305,1491.0
2017-05-26 12:35:00,127.82,127.82,127.78,127.8,5782.0,119.6585,119.6585,119.6211,119.6398,5782.0
2017-05-26 12:40:00,127.81,127.83,127.79,127.82,4075.0,119.6492,119.6679,119.6305,119.6585,4075.0
2017-05-26 12:45:00,127.83,127.83,127.8,127.83,6084.0,119.6679,119.6679,119.6398,119.6679,6084.0
2017-05-26 12:50:00,127.83,127.84,127.81,127.81,5848.0,119.6679,119.6773,119.6492,119.6492,5848.0
2017-05-26 12:55:00,127.82,127.82,127.79,127.8,3263.0,119.6585,119.6585,119.6305,119.6398,3263.0
2017-05-26 13:00:00,127.82,127.82,127.75,127.75,6270.0,119.6585,119.6585,119.593,119.593,6270.0
2017-05-26 13:05:00,127.77,127.79,127.76,127.79,4535.0,119.6117,119.6305,119.6024,119.6305,4535.0
2017-05-26 13:10:00,127.81,127.83,127.79,127.82,4644.0,119.6492,119.6679,119.6305,119.6585,4644.0
2017-05-26 13:15:00,127.8,127.84,127.78,127.78,6606.0,119.6398,119.6773,119.6211,119.6211,6606.0
2017-05-26 13:20:00,127.79,127.8,127.77,127.77,3165.0,119.6305,119.6398,119.6117,119.6117,3165.0
2017-05-26 13:25:00,127.78,127.8,127.76,127.8,6395.0,119.6211,119.6398,119.6024,119.6398,6395.0
2017-05-26 13:30:00,127.79,127.81,127.76,127.78,2480.0,119.6305,119.6492,119.6024,119.6211,2480.0
2017-05-26 13:35:00,127.79,127.79,127.78,127.78,458.0,119.6305,119.6305,119.6211,119.6211,458.0
2017-05-26 13:40:00,127.77,127.78,127.75,127.76,1551.0,119.6117,119.6211,119.593,119.6024,1551.0
2017-05-26 13:45:00,127.77,127.79,127.74,127.74,2353.0,119.6117,119.6305,119.5837,119.5837,2353.0
2017-05-26 13:50:00,127.74,127.77,127.73,127.75,2886.0,119.5837,119.6117,119.5743,119.593,2886.0
2017-05-26 13:55:00,127.77,127.78,127.75,127.75,3568.0,119.6117,119.6211,119.593,119.593,3568.0
2017-05-26 14:00:00,127.77,127.78,127.75,127.78,3669.0,119.6117,119.6211,119.593,119.6211,3669.0
2017-05-26 14:05:00,127.76,127.8,127.76,127.78,9393.0,119.6024,119.6398,119.6024,119.6211,9393.0
2017-05-26 14:10:00,127.81,127.83,127.8,127.82,7905.0,119.6492,119.6679,119.6398,119.6585,7905.0
2017-05-26 14:15:00,127.81,127.83,127.79,127.8,7980.0,119.6492,119.6679,119.6305,119.6398,7980.0
2017-05-26 14:20:00,127.81,127.84,127.78,127.83,1662.0,119.6492,119.6773,119.6211,119.6679,1662.0
2017-05-26 14:25:00,127.81,127.85,127.8,127.82,16837.0,119.6492,119.6866,119.6398,119.6585,16837.0
2017-05-26 14:30:00,127.81,127.83,127.8,127.81,3976.0,119.6492,119.6679,119.6398,119.6492,3976.0
2017-05-26 14:35:00,127.81,127.81,127.8,127.81,8449.0,119.6492,119.6492,119.6398,119.6492,8449.0
2017-05-26 14:40:00,127.81,127.84,127.81,127.83,1360.0,119.6492,119.6773,119.6492,119.6679,1360.0
2017-05-26 14:45:00,127.84,127.85,127.82,127.83,2702.0,119.6773,119.6866,119.6585,119.6679,2702.0
2017-05-26 14:50:00,127.82,127.82,127.81,127.82,6337.0,119.6585,119.6585,119.6492,119.6585,6337.0
2017-05-26 14:55:00,127.83,127.85,127.83,127.84,2003.0,119.6679,119.6866,119.6679,119.6773,2003.0
2017-05-26 15:00:00,127.85,127.87,127.82,127.84,47851.0,119.6866,119.7054,119.6585,119.6773,47851.0
2017-05-26 15:05:00,127.86,127.87,127.81,127.82,17856.0,119.696,119.7054,119.6492,119.6585,17856.0
2017-05-26 15:10:00,127.84,127.85,127.84,127.84,1209.0,119.6773,119.6866,119.6773,119.6773,1209.0
2017-05-26 15:15:00,127.85,127.86,127.84,127.85,2374.0,119.6866,119.696,119.6773,119.6866,2374.0
2017-05-26 15:20:00,127.85,127.86,127.82,127.84,12986.0,119.6866,119.696,119.6585,119.6773,12986.0
2017-05-26 15:25:00,127.82,127.85,127.82,127.85,1411.0,119.6585,119.6866,119.6585,119.6866,1411.0
2017-05-26 15:30:00,127.84,127.85,127.82,127.83,1968.0,119.6773,119.6866,119.6585,119.6679,1968.0
2017-05-26 15:35:00,127.83,127.84,127.82,127.82,3711.0,119.6679,119.6773,119.6585,119.6585,3711.0
2017-05-26 15:40:00,127.82,127.84,127.81,127.84,4784.0,119.6585,119.6773,119.6492,119.6773,4784.0
2017-05-26 15:45:00,127.85,127.86,127.84,127.86,2959.0,119.6866,119.696,119.6773,119.696,2959.0
2017-05-26 15:50:00,127.87,127.91,127.87,127.9,5047.0,119.7054,119.7428,119.7054,119.7334,5047.0
2017-05-26 15:55:00,127.89,127.91,127.82,127.89,48782.0,119.7241,119.7428,119.6585,119.7241,48782.0
2017-05-30 09:30:00,127.78,127.8,127.64,127.8,29768.0,119.6211,119.6398,119.49,119.6398,29768.0
2017-05-30 09:35:00,127.78,127.95,127.77,127.94,724.0,119.6211,119.7802,119.6117,119.7709,724.0
2017-05-30 09:40:00,127.88,127.96,127.87,127.96,740.0,119.7147,119.7896,119.7054,119.7896,740.0
2017-05-30 09:45:00,127.99,127.99,127.91,127.93,2632.0,119.8177,119.8177,119.7428,119.7615,2632.0
2017-05-30 09:50:00,127.91,127.91,127.89,127.89,715.0,119.7428,119.7428,119.7241,119.7241,715.0
2017-05-30 09:55:00,127.92,127.92,127.87,127.9,1341.0,119.7522,119.7522,119.7054,119.7334,1341.0
2017-05-30 10:00:00,127.9,127.9,127.84,127.89,7500.0,119.7334,119.7334,119.6773,119.7241,7500.0
2017-05-30 10:05:00,127.88,127.88,127.81,127.84,2245.0,119.7147,119.7147,119.6492,119.6773,2245.0
2017-05-30 10:10:00,127.78,127.78,127.77,127.78,1085.0,119.6211,119.6211,119.6117,119.6211,1085.0
2017-05-30 10:15:00,127.76,127.76,127.71,127.71,768.0,119.6024,119.6024,119.5556,119.5556,768.0
2017-05-30 10:20:00,127.83,127.84,127.82,127.82,3109.0,119.6679,119.6773,119.6585,119.6585,3109.0
2017-05-30 10:25:00,127.81,127.85,127.79,127.8,5064.0,119.6492,119.6866,119.6305,119.6398,5064.0
2017-05-30 10:30:00,127.79,127.85,127.79,127.84,3876.0,119.6305,119.6866,119.6305,119.6773,3876.0
2017-05-30 10:35:00,127.83,127.89,127.83,127.88,1417.0,119.6679,119.7241,119.6679,119.7147,1417.0
2017-05-30 10:40:00,127.89,127.92,127.89,127.91,1379.0,119.7241,119.7522,119.7241,119.7428,1379.0
2017-05-30 10:45:00,127.92,127.93,127.9,127.92,4747.0,119.7522,119.7615,119.7334,119.7522,4747.0
2017-05-30 10:50:00,127.92,127.93,127.89,127.9,3043.0,119.7522,119.7615,119.7241,119.7334,3043.0
2017-05-30 10:55:00,127.89,127.93,127.86,127.86,2178.0,119.7241,119.7615,119.696,119.696,2178.0
2017-05-30 11:00:00,127.87,127.92,127.85,127.89,6220.0,119.7054,119.7522,119.6866,119.7241,6220.0
2017-05-30 11:05:00,127.89,127.92,127.89,127.91,4003.0,119.7241,119.7522,119.7241,119.7428,4003.0
2017-05-30 11:10:00,127.89,127.91,127.88,127.9,3842.0,119.7241,119.7428,119.7147,119.7334,3842.0
2017-05-30 11:15:00,127.88,127.89,127.85,127.86,5146.0,119.7147,119.7241,119.6866,119.696,5146.0
2017-05-30 11:20:00,127.89,127.89,127.85,127.85,2970.0,119.7241,119.7241,119.6866,119.6866,2970.0
2017-05-30 11:25:00,127.84,127.87,127.83,127.84,6291.0,119.6773,119.7054,119.6679,119.6773,6291.0
2017-05-30 11:30:00,127.88,127.88,127.86,127.87,1210.0,119.7147,119.7147,119.696,119.7054,1210.0
2017-05-30 11:35:00,127.87,127.89,127.87,127.89,3399.0,119.7054,119.7241,119.7054,119.7241,3399.0
2017-05-30 11:40:00,127.88,127.9,127.85,127.86,3375.0,119.7147,119.7334,119.6866,119.696,3375.0
2017-05-30 11:45:00,127.85,127.9,127.84,127.89,3214.0,119.6866,119.7334,119.6773,119.7241,3214.0
2017-05-30 11:50:00,127.89,127.91,127.87,127.87,4867.0,119.7241,119.7428,119.7054,119.7054,4867.0
2017-05-30 11:55:00,127.85,127.87,127.84,127.86,2536.0,119.6866,119.7054,119.6773,119.696,2536.0
2017-05-30 12:00:00,127.88,127.9,127.87,127.87,7932.0,119.7147,119.7334,119.7054,119.7054,7932.0
2017-05-30 12:05:00,127.87,127.87,127.85,127.87,1420.0,119.7054,119.7054,119.6866,119.7054,1420.0
2017-05-30 12:10:00,127.87,127.89,127.86,127.88,943.0,119.7054,119.7241,119.696,119.7147,943.0
2017-05-30 12:15:00,127.86,127.86,127.85,127.86,1223.0,119.696,119.696,119.6866,119.696,1223.0
2017-05-30 12:20:00,127.85,127.91,127.84,127.91,3896.0,119.6866,119.7428,119.6773,119.7428,3896.0
2017-05-30 12:25:00,127.93,127.93,127.91,127.92,2123.0,119.7615,119.7615,119.7428,119.7522,2123.0
2017-05-30 12:30:00,127.93,127.97,127.93,127.94,325.0,119.7615,119.799,119.7615,119.7709,325.0
2017-05-30 12:35:00,127.93,127.94,127.92,127.93,2882.0,119.7615,119.7709,119.7522,119.7615,2882.0
2017-05-30 12:40:00,127.92,127.93,127.91,127.92,1833.0,119.7522,119.7615,119.7428,119.7522,1833.0
2017-05-30 12:45:00,127.92,127.92,127.89,127.91,2609.0,119.7522,119.7522,119.7241,119.7428,2609.0
2017-05-30 12:50:00,127.9,127.92,127.89,127.9,1505.0,119.7334,119.7522,119.7241,119.7334,1505.0
2017-05-30 12:55:00,127.93,127.97,127.91,127.97,4839.0,119.7615,119.799,119.7428,119.799,4839.0
2017-05-30 13:00:00,127.96,127.99,127.94,127.95,8324.0,119.7896,119.8177,119.7709,119.7802,8324.0
2017-05-30 13:05:00,127.95,127.96,127.94,127.95,5309.0,119.7802,119.7896,119.7709,119.7802,5309.0
2017-05-30 13:10:00,127.94,127.97,127.94,127.95,2848.0,119.7709,119.799,119.7709,119.7802,2848.0
2017-05-30 13:15:00,127.94,127.95,127.92,127.93,1626.0,119.7709,119.7802,119.7522,119.7615,1626.0
2017-05-30 13:20:00,127.93,127.93,127.92,127.92,2917.0,119.7615,119.7615,119.7522,119.7522,2917.0
2017-05-30 13:25:00,127.89,127.92,127.88,127.91,15334.0,119.7241,119.7522,119.7147,119.7428,15334.0
2017-05-30 13:30:00,127.9,127.9,127.89,127.89,1511.0,119.7334,119.7334,119.7241,119.7241,1511.0
2017-05-30 13:35:00,127.89,127.91,127.88,127.91,9511.0,119.7241,119.7428,119.7147,119.7428,9511.0
2017-05-30 13:40:00,127.89,127.91,127.88,127.89,1881.0,119.7241,119.7428,119.7147,119.7241,1881.0
2017-05-30 13:45:00,127.89,127.91,127.88,127.9,1813.0,119.7241,119.7428,119.7147,119.7334,1813.0
2017-05-30 13:50:00,127.91,127.94,127.9,127.91,12384.0,119.7428,119.7709,119.7334,119.7428,12384.0
2017-05-30 13:55:00,127.9,127.92,127.89,127.9,3018.0,119.7334,119.7522,119.7241,119.7334,3018.0
2017-05-30 14:00:00,127.9,127.91,127.88,127.89,3219.0,119.7334,119.7428,119.7147,119.7241,3219.0
2017-05-30 14:05:00,127.9,127.92,127.89,127.91,4955.0,119.7334,119.7522,119.7241,119.7428,4955.0
2017-05-30 14:10:00,127.92,127.92,127.89,127.9,5747.0,119.7522,119.7522,119.7241,119.7334,5747.0
2017-05-30 14:15:00,127.9,127.92,127.88,127.89,17373.0,119.7334,119.7522,119.7147,119.7241,17373.0
2017-05-30 14:20:00,127.88,127.91,127.88,127.91,3487.0,119.7147,119.7428,119.7147,119.7428,3487.0
2017-05-30 14:25:00,127.9,127.92,127.88,127.92,12898.0,119.7334,119.7522,119.7147,119.7522,12898.0
2017-05-30 14:30:00,127.91,127.93,127.9,127.93,2849.0,119.7428,119.7615,119.7334,119.7615,2849.0
2017-05-30 14:35:00,127.91,127.91,127.87,127.89,1508.0,119.7428,119.7428,119.7054,119.7241,1508.0
2017-05-30 14:40:00,127.89,127.9,127.87,127.9,1843.0,119.7241,119.7334,119.7054,119.7334,1843.0
2017-05-30 14:45:00,127.88,127.92,127.87,127.91,28700.0,119.7147,119.7522,119.7054,119.7428,28700.0
2017-05-30 14:50:00,127.89,127.91,127.88,127.88,3224.0,119.7241,119.7428,119.7147,119.7147,3224.0
2017-05-30 14:55:00,127.89,127.92,127.88,127.9,1014.0,119.7241,119.7522,119.7147,119.7334,1014.0
2017-05-30 15:00:00,127.91,127.98,127.9,127.96,4416.0,119.7428,119.8083,119.7334,119.7896,4416.0
2017-05-30 15:05:00,127.95,127.97,127.94,127.96,3568.0,119.7802,119.799,119.7709,119.7896,3568.0
2017-05-30 15:10:00,127.96,127.97,127.94,127.97,1571.0,119.7896,119.799,119.7709,119.799,1571.0
2017-05-30 15:15:00,127.96,127.97,127.93,127.93,6934.0,119.7896,119.799,119.7615,119.7615,6934.0
2017-05-30 15:20:00,127.92,127.93,127.89,127.93,3203.0,119.7522,119.7615,119.7241,119.7615,3203.0
2017-05-30 15:25:00,127.91,127.92,127.89,127.92,3676.0,119.7428,119.7522,119.7241,119.7522,3676.0
2017-05-30 15:30:00,127.93,127.97,127.92,127.97,1968.0,119.7615,119.799,119.7522,119.799,1968.0
2017-05-30 15:35:00,127.97,128.0,127.95,127.95,2584.0,119.799,119.8271,119.7802,119.7802,2584.0
2017-05-30 15:40:00,127.97,127.98,127.94,127.95,2376.0,119.799,119.8083,119.7709,119.7802,2376.0
2017-05-30 15:45:00,127.95,127.97,127.92,127.95,4193.0,119.7802,119.799,119.7522,119.7802,4193.0
2017-05-30 15:50:00,127.95,127.97,127.88,127.89,7078.0,119.7802,119.799,119.7147,119.7241,7078.0
2017-05-30 15:55:00,127.9,127.93,127.88,127.88,19085.0,119.7334,119.7615,119.7147,119.7147,19085.0
2017-05-31 09:30:00,128.15,128.25,128.11,128.2,30107.0,119.9675,120.0611,119.93,120.0143,30107.0
2017-05-31 09:35:00,128.15,128.2,128.11,128.11,1239.0,119.9675,120.0143,119.93,119.93,1239.0
2017-05-31 09:40:00,128.16,128.18,128.1,128.17,1243.0,119.9768,119.9956,119.9207,119.9862,1243.0
2017-05-31 09:45:00,128.17,128.17,127.96,127.96,21797.0,119.9862,119.9862,119.7896,119.7896,21797.0
2017-05-31 09:50:00,128.0,128.01,127.85,127.86,4217.0,119.8271,119.8364,119.6866,119.696,4217.0
2017-05-31 09:55:00,127.81,127.84,127.62,127.66,5132.0,119.6492,119.6773,119.4713,119.5088,5132.0
2017-05-31 10:00:00,127.65,127.65,127.45,127.57,3251.0,119.4994,119.4994,119.3122,119.4245,3251.0
2017-05-31 10:05:00,127.51,127.54,127.44,127.53,1539.0,119.3683,119.3964,119.3028,119.3871,1539.0
2017-05-31 10:10:00,127.56,127.64,127.54,127.58,1650.0,119.4151,119.49,119.3964,119.4339,1650.0
2017-05-31 10:15:00,127.61,127.66,127.55,127.56,2938.0,119.462,119.5088,119.4058,119.4151,2938.0
2017-05-31 10:20:00,127.56,127.61,127.55,127.56,6131.0,119.4151,119.462,119.4058,119.4151,6131.0
2017-05-31 10:25:00,127.61,127.62,127.58,127.59,2276.0,119.462,119.4713,119.4339,119.4432,2276.0
2017-05-31 10:30:00,127.59,127.7,127.57,127.7,1379.0,119.4432,119.5462,119.4245,119.5462,1379.0
2017-05-31 10:35:00,127.68,127.7,127.65,127.7,4052.0,119.5275,119.5462,119.4994,119.5462,4052.0
2017-05-31 10:40:00,127.66,127.76,127.66,127.76,13932.0,119.5088,119.6024,119.5088,119.6024,13932.0
2017-05-31 10:45:00,127.72,127.75,127.7,127.74,2283.0,119.5649,119.593,119.5462,119.5837,2283.0
2017-05-31 10:50:00,127.7,127.8,127.69,127.79,692.0,119.5462,119.6398,119.5368,119.6305,692.0
2017-05-31 10:55:00,127.79,127.85,127.78,127.85,3124.0,119.6305,119.6866,119.6211,119.6866,3124.0
2017-05-31 11:00:00,127.84,127.86,127.81,127.83,4517.0,119.6773,119.696,119.6492,119.6679,4517.0
2017-05-31 11:05:00,127.84,127.89,127.82,127.89,3146.0,119.6773,119.7241,119.6585,119.7241,3146.0
2017-05-31 11:10:00,127.86,127.86,127.7,127.71,2787.0,119.696,119.696,119.5462,119.5556,2787.0
2017-05-31 11:15:00,127.71,127.75,127.68,127.74,3206.0,119.5556,119.593,119.5275,119.5837,3206.0
2017-05-31 11:20:00,127.77,127.81,127.76,127.8,940.0,119.6117,119.6492,119.6024,119.6398,940.0
2017-05-31 11:25:00,127.75,127.75,127.7,127.73,1735.0,119.593,119.593,119.5462,119.5743,1735.0
2017-05-31 11:30:00,127.73,127.73,127.67,127.69,2975.0,119.5743,119.5743,119.5181,119.5368,2975.0
2017-05-31 11:35:00,127.65,127.73,127.65,127.69,2853.0,119.4994,119.5743,119.4994,119.5368,2853.0
2017-05-31 11:40:00,127.66,127.74,127.65,127.74,11365.0,119.5088,119.5837,119.4994,119.5837,11365.0
2017-05-31 11:45:00,127.73,127.77,127.68,127.77,1357.0,119.5743,119.6117,119.5275,119.6117,1357.0
2017-05-31 11:50:00,127.79,127.8,127.75,127.79,5568.0,119.6305,119.6398,119.593,119.6305,5568.0
2017-05-31 11:55:00,127.77,127.8,127.75,127.78,6909.0,119.6117,119.6398,119.593,119.6211,6909.0
2017-05-31 12:00:00,127.79,127.81,127.78,127.81,2828.0,119.6305,119.6492,119.6211,119.6492,2828.0
2017-05-31 12:05:00,127.82,127.87,127.82,127.84,1247.0,119.6585,119.7054,119.6585,119.6773,1247.0
2017-05-31 12:10:00,127.83,127.86,127.79,127.82,23966.0,119.6679,119.696,119.6305,119.6585,23966.0
2017-05-31 12:15:00,127.82,127.83,127.81,127.81,2009.0,119.6585,119.6679,119.6492,119.6492,2009.0
2017-05-31 12:20:00,127.79,127.79,127.75,127.77,4354.0,119.6305,119.6305,119.593,119.6117,4354.0
2017-05-31 12:25:00,127.77,127.78,127.74,127.74,2162.0,119.6117,119.6211,119.5837,119.5837,2162.0
2017-05-31 12:30:00,127.75,127.8,127.74,127.79,2761.0,119.593,119.6398,119.5837,119.6305,2761.0
2017-05-31 12:35:00,127.79,127.79,127.75,127.77,18064.0,119.6305,119.6305,119.593,119.6117,18064.0
2017-05-31 12:40:00,127.78,127.79,127.75,127.75,802.0,119.6211,119.6305,119.593,119.593,802.0
2017-05-31 12:45:00,127.75,127.75,127.69,127.7,5218.0,119.593,119.593,119.5368,119.5462,5218.0
2017-05-31 12:50:00,127.71,127.71,127.67,127.68,1429.0,119.5556,119.5556,119.5181,119.5275,1429.0
2017-05-31 12:55:00,127.67,127.67,127.67,127.67,1300.0,119.5181,119.5181,119.5181,119.5181,1300.0
2017-05-31 13:00:00,127.67,127.75,127.67,127.74,20221.0,119.5181,119.593,119.5181,119.5837,20221.0
2017-05-31 13:05:00,127.75,127.78,127.74,127.78,360.0,119.593,119.6211,119.5837,119.6211,360.0
2017-05-31 13:10:00,127.75,127.85,127.75,127.84,7022.0,119.593,119.6866,119.593,119.6773,7022.0
2017-05-31 13:15:00,127.85,127.85,127.74,127.74,2274.0,119.6866,119.6866,119.5837,119.5837,2274.0
2017-05-31 13:20:00,127.74,127.74,127.71,127.72,1295.0,119.5837,119.5837,119.5556,119.5649,1295.0
2017-05-31 13:25:00,127.72,127.73,127.69,127.73,14951.0,119.5649,119.5743,119.5368,119.5743,14951.0
2017-05-31 13:30:00,127.7,127.77,127.7,127.77,2322.0,119.5462,119.6117,119.5462,119.6117,2322.0
2017-05-31 13:35:00,127.76,127.78,127.74,127.74,1541.0,119.6024,119.6211,119.5837,119.5837,1541.0
2017-05-31 13:40:00,127.73,127.74,127.69,127.71,4167.0,119.5743,119.5837,119.5368,119.5556,4167.0
2017-05-31 13:45:00,127.69,127.71,127.68,127.69,4738.0,119.5368,119.5556,119.5275,119.5368,4738.0
2017-05-31 13:50:00,127.7,127.74,127.69,127.73,1642.0,119.5462,119.5837,119.5368,119.5743,1642.0
2017-05-31 13:55:00,127.73,127.74,127.68,127.69,3306.0,119.5743,119.5837,119.5275,119.5368,3306.0
2017-05-31 14:00:00,127.74,127.74,127.62,127.65,1294.0,119.5837,119.5837,119.4713,119.4994,1294.0
2017-05-31 14:05:00,127.66,127.7,127.64,127.65,3449.0,119.5088,119.5462,119.49,119.4994,3449.0
2017-05-31 14:10:00,127.65,127.67,127.55,127.58,5107.0,119.4994,119.5181,119.4058,119.4339,5107.0
2017-05-31 14:15:00,127.58,127.68,127.58,127.68,1653.0,119.4339,119.5275,119.4339,119.5275,1653.0
2017-05-31 14:20:00,127.64,127.69,127.64,127.69,10339.0,119.49,119.5368,119.49,119.5368,10339.0
2017-05-31 14:25:00,127.66,127.68,127.63,127.67,14594.0,119.5088,119.5275,119.4807,119.5181,14594.0
2017-05-31 14:30:00,127.69,127.72,127.67,127.69,1065.0,119.5368,119.5649,119.5181,119.5368,1065.0
2017-05-31 14:35:00,127.69,127.75,127.68,127.75,26235.0,119.5368,119.593,119.5275,119.593,26235.0
2017-05-31 14:40:00,127.73,127.77,127.73,127.74,1575.0,119.5743,119.6117,119.5743,119.5837,1575.0
2017-05-31 14:45:00,127.74,127.76,127.71,127.72,31850.0,119.5837,119.6024,119.5556,119.5649,31850.0
2017-05-31 14:50:00,127.71,127.72,127.69,127.72,6961.0,119.5556,119.5649,119.5368,119.5649,6961.0
2017-05-31 14:55:00,127.71,127.73,127.71,127.71,6670.0,119.5556,119.5743,119.5556,119.5556,6670.0
2017-05-31 15:00:00,127.73,127.84,127.72,127.78,4353.0,119.5743,119.6773,119.5649,119.6211,4353.0
2017-05-31 15:05:00,127.79,127.79,127.72,127.74,6129.0,119.6305,119.6305,119.5649,119.5837,6129.0
2017-05-31 15:10:00,127.72,127.74,127.72,127.73,1314.0,119.5649,119.5837,119.5649,119.5743,1314.0
2017-05-31 15:15:00,127.78,127.84,127.75,127.84,2781.0,119.6211,119.6773,119.593,119.6773,2781.0
2017-05-31 15:20:00,127.82,127.85,127.81,127.84,1991.0,119.6585,119.6866,119.6492,119.6773,1991.0
2017-05-31 15:25:00,127.84,127.89,127.83,127.86,6594.0,119.6773,119.7241,119.6679,119.696,6594.0
2017-05-31 15:30:00,127.88,127.91,127.87,127.91,3712.0,119.7147,119.7428,119.7054,119.7428,3712.0
2017-05-31 15:35:00,127.92,127.92,127.85,127.87,5148.0,119.7522,119.7522,119.6866,119.7054,5148.0
2017-05-31 15:40:00,127.87,127.91,127.86,127.9,6821.0,119.7054,119.7428,119.696,119.7334,6821.0
2017-05-31 15:45:00,127.92,127.95,127.9,127.95,8600.0,119.7522,119.7802,119.7334,119.7802,8600.0
2017-05-31 15:50:00,127.94,127.95,127.91,127.93,6863.0,119.7709,119.7802,119.7428,119.7615,6863.0
2017-05-31 15:55:00,127.92,127.98,127.91,127.96,26921.0,119.7522,119.8083,119.7428,119.7896,26921.0
2017-06-01 09:30:00,128.28,128.28,128.15,128.16,14623.0,120.0892,120.0892,119.9675,119.9768,14623.0
2017-06-01 09:35:00,128.13,128.18,128.11,128.17,4650.0,119.9488,119.9956,119.93,119.9862,4650.0
2017-06-01 09:40:00,128.12,128.12,128.12,128.12,100.0,119.9394,119.9394,119.9394,119.9394,100.0
2017-06-01 09:45:00,128.31,128.38,128.31,128.38,304.0,120.1173,120.1828,120.1173,120.1828,304.0
2017-06-01 09:50:00,128.39,128.41,128.38,128.38,2440.0,120.1922,120.2109,120.1828,120.1828,2440.0
2017-06-01 09:55:00,128.3,128.3,128.27,128.27,1232.0,120.1079,120.1079,120.0798,120.0798,1232.0
2017-06-01 10:00:00,128.29,128.29,128.21,128.25,749.0,120.0985,120.0985,120.0236,120.0611,749.0
2017-06-01 10:05:00,128.21,128.24,128.16,128.16,3187.0,120.0236,120.0517,119.9768,119.9768,3187.0
2017-06-01 10:10:00,128.14,128.22,128.13,128.15,1452.0,119.9581,120.033,119.9488,119.9675,1452.0
2017-06-01 10:15:00,128.2,128.2,128.06,128.06,2471.0,120.0143,120.0143,119.8832,119.8832,2471.0
2017-06-01 10:20:00,128.14,128.14,128.04,128.04,2120.0,119.9581,119.9581,119.8645,119.8645,2120.0
2017-06-01 10:25:00,128.04,128.08,128.02,128.07,5303.0,119.8645,119.9019,119.8458,119.8926,5303.0
2017-06-01 10:30:00,128.07,128.11,128.04,128.04,8607.0,119.8926,119.93,119.8645,119.8645,8607.0
2017-06-01 10:35:00,128.07,128.13,128.05,128.11,8818.0,119.8926,119.9488,119.8739,119.93,8818.0
2017-06-01 10:40:00,128.12,128.14,128.08,128.13,6657.0,119.9394,119.9581,119.9019,119.9488,6657.0
2017-06-01 10:45:00,128.14,128.15,128.09,128.1,9143.0,119.9581,119.9675,119.9113,119.9207,9143.0
2017-06-01 10:50:00,128.1,128.13,128.07,128.11,6507.0,119.9207,119.9488,119.8926,119.93,6507.0
2017-06-01 10:55:00,128.12,128.13,128.08,128.12,6467.0,119.9394,119.9488,119.9019,119.9394,6467.0
2017-06-01 11:00:00,128.13,128.16,128.08,128.13,16251.0,119.9488,119.9768,119.9019,119.9488,16251.0
2017-06-01 11:05:00,128.13,128.23,128.12,128.21,37703.0,119.9488,120.0424,119.9394,120.0236,37703.0
2017-06-01 11:10:00,128.22,128.25,128.22,128.25,14395.0,120.033,120.0611,120.033,120.0611,14395.0
2017-06-01 11:15:00,128.25,128.26,128.22,128.22,9558.0,120.0611,120.0705,120.033,120.033,9558.0
2017-06-01 11:20:00,128.2,128.26,128.2,128.22,11175.0,120.0143,120.0705,120.0143,120.033,11175.0
2017-06-01 11:25:00,128.23,128.27,128.21,128.25,9075.0,120.0424,120.0798,120.0236,120.0611,9075.0
2017-06-01 11:30:00,128.28,128.29,128.24,128.27,7215.0,120.0892,120.0985,120.0517,120.0798,7215.0
2017-06-01 11:35:00,128.27,128.3,128.23,128.27,8337.0,120.0798,120.1079,120.0424,120.0798,8337.0
2017-06-01 11:40:00,128.27,128.28,128.23,128.27,13815.0,120.0798,120.0892,120.0424,120.0798,13815.0
2017-06-01 11:45:00,128.28,128.3,128.26,128.3,9327.0,120.0892,120.1079,120.0705,120.1079,9327.0
2017-06-01 11:50:00,128.3,128.38,128.27,128.36,14090.0,120.1079,120.1828,120.0798,120.1641,14090.0
2017-06-01 11:55:00,128.36,128.39,128.36,128.39,9442.0,120.1641,120.1922,120.1641,120.1922,9442.0
2017-06-01 12:00:00,128.39,128.43,128.38,128.42,10994.0,120.1922,120.2296,120.1828,120.2202,10994.0
2017-06-01 12:05:00,128.42,128.45,128.42,128.43,7501.0,120.2202,120.2483,120.2202,120.2296,7501.0
2017-06-01 12:10:00,128.43,128.44,128.39,128.44,6691.0,120.2296,120.239,120.1922,120.239,6691.0
2017-06-01 12:15:00,128.45,128.46,128.4,128.45,10727.0,120.2483,120.2577,120.2015,120.2483,10727.0
2017-06-01 12:20:00,128.45,128.5,128.4,128.5,14484.0,120.2483,120.2951,120.2015,120.2951,14484.0
2017-06-01 12:25:00,128.45,128.47,128.41,128.45,9767.0,120.2483,120.267,120.2109,120.2483,9767.0
2017-06-01 12:30:00,128.45,128.53,128.44,128.52,7194.0,120.2483,120.3232,120.239,120.3139,7194.0
2017-06-01 12:35:00,128.53,128.53,128.49,128.5,6750.0,120.3232,120.3232,120.2858,120.2951,6750.0
2017-06-01 12:40:00,128.5,128.53,128.47,128.5,8502.0,120.2951,120.3232,120.267,120.2951,8502.0
2017-06-01 12:45:00,128.52,128.53,128.47,128.53,7445.0,120.3139,120.3232,120.267,120.3232,7445.0
2017-06-01 12:50:00,128.53,128.59,128.51,128.59,8107.0,120.3232,120.3794,120.3045,120.3794,8107.0
2017-06-01 12:55:00,128.59,128.62,128.56,128.59,8791.0,120.3794,120.4075,120.3513,120.3794,8791.0
2017-06-01 13:00:00,128.62,128.62,128.6,128.6,8047.0,120.4075,120.4075,120.3887,120.3887,8047.0
2017-06-01 13:05:00,128.6,128.66,128.6,128.63,2620.0,120.3887,120.4449,120.3887,120.4168,2620.0
2017-06-01 13:10:00,128.64,128.64,128.6,128.62,4331.0,120.4262,120.4262,120.3887,120.4075,4331.0
2017-06-01 13:15:00,128.62,128.62,128.61,128.61,3014.0,120.4075,120.4075,120.3981,120.3981,3014.0
2017-06-01 13:20:00,128.6,128.62,128.59,128.6,2243.0,120.3887,120.4075,120.3794,120.3887,2243.0
2017-06-01 13:25:00,128.58,128.65,128.57,128.63,6719.0,120.37,120.4356,120.3607,120.4168,6719.0
2017-06-01 13:30:00,128.61,128.65,128.61,128.65,6265.0,120.3981,120.4356,120.3981,120.4356,6265.0
2017-06-01 13:35:00,128.6,128.63,128.56,128.56,4817.0,120.3887,120.4168,120.3513,120.3513,4817.0
2017-06-01 13:40:00,128.59,128.59,128.56,128.57,2336.0,120.3794,120.3794,120.3513,120.3607,2336.0
2017-06-01 13:45:00,128.58,128.61,128.57,128.59,2246.0,120.37,120.3981,120.3607,120.3794,2246.0
2017-06-01 13:50:00,128.61,128.62,128.58,128.6,4586.0,120.3981,120.4075,120.37,120.3887,4586.0
2017-06-01 13:55:00,128.59,128.61,128.58,128.59,5123.0,120.3794,120.3981,120.37,120.3794,5123.0
2017-06-01 14:00:00,128.59,128.62,128.58,128.61,3713.0,120.3794,120.4075,120.37,120.3981,3713.0
2017-06-01 14:05:00,128.59,128.65,128.59,128.63,6731.0,120.3794,120.4356,120.3794,120.4168,6731.0
2017-06-01 14:10:00,128.66,128.68,128.65,128.68,5262.0,120.4449,120.4636,120.4356,120.4636,5262.0
2017-06-01 14:15:00,128.68,128.68,128.65,128.67,1809.0,120.4636,120.4636,120.4356,120.4543,1809.0
2017-06-01 14:20:00,128.68,128.7,128.66,128.66,22694.0,120.4636,120.4824,120.4449,120.4449,22694.0
2017-06-01 14:25:00,128.66,128.69,128.64,128.66,11138.0,120.4449,120.473,120.4262,120.4449,11138.0
2017-06-01 14:30:00,128.63,128.66,128.62,128.63,1565.0,120.4168,120.4449,120.4075,120.4168,1565.0
2017-06-01 14:35:00,128.61,128.64,128.59,128.6,11046.0,120.3981,120.4262,120.3794,120.3887,11046.0
2017-06-01 14:40:00,128.61,128.61,128.59,128.61,14236.0,120.3981,120.3981,120.3794,120.3981,14236.0
2017-06-01 14:45:00,128.61,128.62,128.59,128.62,5280.0,120.3981,120.4075,120.3794,120.4075,5280.0
2017-06-01 14:50:00,128.63,128.63,128.61,128.62,3109.0,120.4168,120.4168,120.3981,120.4075,3109.0
2017-06-01 14:55:00,128.57,128.62,128.56,128.61,6799.0,120.3607,120.4075,120.3513,120.3981,6799.0
2017-06-01 15:00:00,128.6,128.62,128.58,128.61,7543.0,120.3887,120.4075,120.37,120.3981,7543.0
2017-06-01 15:05:00,128.61,128.63,128.57,128.62,21721.0,120.3981,120.4168,120.3607,120.4075,21721.0
2017-06-01 15:10:00,128.64,128.65,128.62,128.62,2923.0,120.4262,120.4356,120.4075,120.4075,2923.0
2017-06-01 15:15:00,128.63,128.68,128.63,128.67,2559.0,120.4168,120.4636,120.4168,120.4543,2559.0
2017-06-01 15:20:00,128.66,128.71,128.65,128.69,4062.0,120.4449,120.4917,120.4356,120.473,4062.0
2017-06-01 15:25:00,128.69,128.7,128.65,128.66,3370.0,120.473,120.4824,120.4356,120.4449,3370.0
2017-06-01 15:30:00,128.64,128.7,128.64,128.69,2841.0,120.4262,120.4824,120.4262,120.473,2841.0
2017-06-01 15:35:00,128.69,128.73,128.68,128.71,15349.0,120.473,120.5104,120.4636,120.4917,15349.0
2017-06-01 15:40:00,128.7,128.71,128.65,128.68,2328.0,120.4824,120.4917,120.4356,120.4636,2328.0
2017-06-01 15:45:00,128.7,128.75,128.69,128.74,3220.0,120.4824,120.5292,120.473,120.5198,3220.0
2017-06-01 15:50:00,128.73,128.79,128.73,128.74,14085.0,120.5104,120.5666,120.5104,120.5198,14085.0
2017-06-01 15:55:00,128.74,128.82,128.73,128.81,17367.0,120.5198,120.5947,120.5104,120.5853,17367.0
2017-06-02 09:30:00,129.1,129.34,129.05,129.19,29901.0,120.8568,121.0815,120.81,120.9411,29901.0
2017-06-02 09:35:00,129.21,129.25,129.1,129.11,8645.0,120.9598,120.9972,120.8568,120.8662,8645.0
2017-06-02 09:40:00,129.1,129.12,129.04,129.12,5870.0,120.8568,120.8755,120.8006,120.8755,5870.0
2017-06-02 09:45:00,129.13,129.14,129.0,129.12,16128.0,120.8849,120.8943,120.7632,120.8755,16128.0
2017-06-02 09:50:00,129.12,129.13,129.0,129.0,14220.0,120.8755,120.8849,120.7632,120.7632,14220.0
2017-06-02 09:55:00,128.98,129.06,128.94,128.97,12985.0,120.7445,120.8194,120.707,120.7351,12985.0
2017-06-02 10:00:00,129.02,129.07,129.02,129.06,1663.0,120.7819,120.8287,120.7819,120.8194,1663.0
2017-06-02 10:05:00,129.08,129.12,129.07,129.1,11633.0,120.8381,120.8755,120.8287,120.8568,11633.0
2017-06-02 10:10:00,129.13,129.19,129.1,129.17,9281.0,120.8849,120.9411,120.8568,120.9223,9281.0
2017-06-02 10:15:00,129.17,129.19,129.11,129.12,9129.0,120.9223,120.9411,120.8662,120.8755,9129.0
2017-06-02 10:20:00,129.13,129.18,129.12,129.16,10287.0,120.8849,120.9317,120.8755,120.913,10287.0
2017-06-02 10:25:00,129.17,129.24,129.15,129.24,13363.0,120.9223,120.9879,120.9036,120.9879,13363.0
2017-06-02 10:30:00,129.24,129.26,129.19,129.19,9748.0,120.9879,121.0066,120.9411,120.9411,9748.0
2017-06-02 10:35:00,129.2,129.26,129.18,129.26,10988.0,120.9504,121.0066,120.9317,121.0066,10988.0
2017-06-02 10:40:00,129.26,129.27,129.22,129.23,10953.0,121.0066,121.016,120.9692,120.9785,10953.0
2017-06-02 10:45:00,129.25,129.26,129.2,129.22,20356.0,120.9972,121.0066,120.9504,120.9692,20356.0
2017-06-02 10:50:00,129.23,129.32,129.22,129.29,9783.0,120.9785,121.0628,120.9692,121.0347,9783.0
2017-06-02 10:55:00,129.31,129.34,129.28,129.3,10383.0,121.0534,121.0815,121.0253,121.044,10383.0
2017-06-02 11:00:00,129.3,129.36,129.3,129.34,10103.0,121.044,121.1002,121.044,121.0815,10103.0
2017-06-02 11:05:00,129.34,129.36,129.29,129.3,11587.0,121.0815,121.1002,121.0347,121.044,11587.0
2017-06-02 11:10:00,129.3,129.32,129.29,129.3,14012.0,121.044,121.0628,121.0347,121.044,14012.0
2017-06-02 11:15:00,129.31,129.36,129.3,129.36,12615.0,121.0534,121.1002,121.044,121.1002,12615.0
2017-06-02 11:20:00,129.34,129.38,129.33,129.37,8427.0,121.0815,121.1189,121.0721,121.1096,8427.0
2017-06-02 11:25:00,129.39,129.41,129.39,129.4,7231.0,121.1283,121.147,121.1283,121.1377,7231.0
2017-06-02 11:30:00,129.4,129.43,129.39,129.42,10786.0,121.1377,121.1657,121.1283,121.1564,10786.0
2017-06-02 11:35:00,129.42,129.49,129.41,129.49,18707.0,121.1564,121.2219,121.147,121.2219,18707.0
2017-06-02 11:40:00,129.49,129.52,129.47,129.51,12446.0,121.2219,121.25,121.2032,121.2406,12446.0
2017-06-02 11:45:00,129.51,129.55,129.5,129.53,9049.0,121.2406,121.2781,121.2313,121.2594,9049.0
2017-06-02 11:50:00,129.54,129.56,129.51,129.56,16165.0,121.2687,121.2874,121.2406,121.2874,16165.0
2017-06-02 11:55:00,129.56,129.57,129.52,129.55,14886.0,121.2874,121.2968,121.25,121.2781,14886.0
2017-06-02 12:00:00,129.53,129.53,129.5,129.51,3948.0,121.2594,121.2594,121.2313,121.2406,3948.0
2017-06-02 12:05:00,129.51,129.51,129.46,129.47,3493.0,121.2406,121.2406,121.1938,121.2032,3493.0
2017-06-02 12:10:00,129.46,129.5,129.46,129.5,1610.0,121.1938,121.2313,121.1938,121.2313,1610.0
2017-06-02 12:15:00,129.5,129.54,129.49,129.54,2641.0,121.2313,121.2687,121.2219,121.2687,2641.0
2017-06-02 12:20:00,129.56,129.57,129.53,129.55,4781.0,121.2874,121.2968,121.2594,121.2781,4781.0
2017-06-02 12:25:00,129.53,129.56,129.53,129.55,2691.0,121.2594,121.2874,121.2594,121.2781,2691.0
2017-06-02 12:30:00,129.55,129.57,129.52,129.54,1574.0,121.2781,121.2968,121.25,121.2687,1574.0
2017-06-02 12:35:00,129.54,129.54,129.51,129.52,5733.0,121.2687,121.2687,121.2406,121.25,5733.0
2017-06-02 12:40:00,129.52,129.52,129.5,129.5,850.0,121.25,121.25,121.2313,121.2313,850.0
2017-06-02 12:45:00,129.5,129.52,129.48,129.51,5808.0,121.2313,121.25,121.2126,121.2406,5808.0
2017-06-02 12:50:00,129.52,129.54,129.48,129.52,108204.0,121.25,121.2687,121.2126,121.25,108204.0
2017-06-02 12:55:00,129.52,129.55,129.49,129.52,5999.0,121.25,121.2781,121.2219,121.25,5999.0
2017-06-02 13:00:00,129.54,129.57,129.52,129.57,4589.0,121.2687,121.2968,121.25,121.2968,4589.0
2017-06-02 13:05:00,129.56,129.56,129.51,129.52,2890.0,121.2874,121.2874,121.2406,121.25,2890.0
2017-06-02 13:10:00,129.52,129.54,129.51,129.54,5150.0,121.25,121.2687,121.2406,121.2687,5150.0
2017-06-02 13:15:00,129.52,129.54,129.5,129.52,2676.0,121.25,121.2687,121.2313,121.25,2676.0
2017-06-02 13:20:00,129.5,129.55,129.5,129.54,23159.0,121.2313,121.2781,121.2313,121.2687,23159.0
2017-06-02 13:25:00,129.55,129.58,129.54,129.58,2338.0,121.2781,121.3062,121.2687,121.3062,2338.0
2017-06-02 13:30:00,129.57,129.64,129.56,129.63,2932.0,121.2968,121.3623,121.2874,121.353,2932.0
2017-06-02 13:35:00,129.63,129.67,129.63,129.67,7312.0,121.353,121.3904,121.353,121.3904,7312.0
2017-06-02 13:40:00,129.62,129.67,129.62,129.64,4279.0,121.3436,121.3904,121.3436,121.3623,4279.0
2017-06-02 13:45:00,129.67,129.69,129.6,129.64,8597.0,121.3904,121.4091,121.3249,121.3623,8597.0
2017-06-02 13:50:00,129.65,129.67,129.63,129.64,2610.0,121.3717,121.3904,121.353,121.3623,2610.0
2017-06-02 13:55:00,129.62,129.65,129.61,129.64,2560.0,121.3436,121.3717,121.3343,121.3623,2560.0
2017-06-02 14:00:00,129.63,129.65,129.59,129.63,15266.0,121.353,121.3717,121.3155,121.353,15266.0
2017-06-02 14:05:00,129.62,129.64,129.59,129.62,18818.0,121.3436,121.3623,121.3155,121.3436,18818.0
2017-06-02 14:10:00,129.62,129.64,129.6,129.63,11660.0,121.3436,121.3623,121.3249,121.353,11660.0
2017-06-02 14:15:00,129.63,129.67,129.6,129.66,24000.0,121.353,121.3904,121.3249,121.3811,24000.0
2017-06-02 14:20:00,129.66,129.67,129.64,129.66,22425.0,121.3811,121.3904,121.3623,121.3811,22425.0
2017-06-02 14:25:00,129.65,129.65,129.6,129.6,10865.0,121.3717,121.3717,121.3249,121.3249,10865.0
2017-06-02 14:30:00,129.55,129.58,129.54,129.55,14631.0,121.2781,121.3062,121.2687,121.2781,14631.0
2017-06-02 14:35:00,129.56,129.58,129.56,129.58,1470.0,121.2874,121.3062,121.2874,121.3062,1470.0
2017-06-02 14:40:00,129.56,129.59,129.56,129.56,3342.0,121.2874,121.3155,121.2874,121.2874,3342.0
2017-06-02 14:45:00,129.56,129.6,129.54,129.59,4871.0,121.2874,121.3249,121.2687,121.3155,4871.0
2017-06-02 14:50:00,129.59,129.6,129.57,129.59,15989.0,121.3155,121.3249,121.2968,121.3155,15989.0
2017-06-02 14:55:00,129.57,129.62,129.57,129.59,4626.0,121.2968,121.3436,121.2968,121.3155,4626.0
2017-06-02 15:00:00,129.61,129.63,129.6,129.63,5599.0,121.3343,121.353,121.3249,121.353,5599.0
2017-06-02 15:05:00,129.63,129.64,129.6,129.61,4578.0,121.353,121.3623,121.3249,121.3343,4578.0
2017-06-02 15:10:00,129.61,129.63,129.6,129.61,13905.0,121.3343,121.353,121.3249,121.3343,13905.0
2017-06-02 15:15:00,129.64,129.64,129.62,129.63,1738.0,121.3623,121.3623,121.3436,121.353,1738.0
2017-06-02 15:20:00,129.65,129.68,129.64,129.68,3927.0,121.3717,121.3998,121.3623,121.3998,3927.0
2017-06-02 15:25:00,129.7,129.7,129.67,129.68,35071.0,121.4185,121.4185,121.3904,121.3998,35071.0
2017-06-02 15:30:00,129.68,129.72,129.67,129.72,8122.0,121.3998,121.4372,121.3904,121.4372,8122.0
2017-06-02 15:35:00,129.71,129.77,129.71,129.75,7590.0,121.4279,121.484,121.4279,121.4653,7590.0
2017-06-02 15:40:00,129.74,129.76,129.67,129.68,13394.0,121.456,121.4747,121.3904,121.3998,13394.0
2017-06-02 15:45:00,129.68,129.7,129.6,129.6,5395.0,121.3998,121.4185,121.3249,121.3249,5395.0
2017-06-02 15:50:00,129.61,129.69,129.61,129.66,14699.0,121.3343,121.4091,121.3343,121.3811,14699.0
2017-06-02 15:55:00,129.65,129.69,129.6,129.68,34033.0,121.3717,121.4091,121.3249,121.3998,34033.0
2017-06-05 09:30:00,129.66,129.66,129.42,129.43,26370.0,121.3811,121.3811,121.1564,121.1657,26370.0
2017-06-05 09:35:00,129.42,129.52,129.42,129.49,3657.0,121.1564,121.25,121.1564,121.2219,3657.0
2017-06-05 09:40:00,129.49,129.49,129.44,129.47,1495.0,121.2219,121.2219,121.1751,121.2032,1495.0
2017-06-05 09:45:00,129.56,129.56,129.53,129.56,939.0,121.2874,121.2874,121.2594,121.2874,939.0
2017-06-05 09:50:00,129.58,129.61,129.57,129.57,3573.0,121.3062,121.3343,121.2968,121.2968,3573.0
2017-06-05 09:55:00,129.61,129.61,129.58,129.58,2888.0,121.3343,121.3343,121.3062,121.3062,2888.0
2017-06-05 10:00:00,129.57,129.64,129.57,129.64,1639.0,121.2968,121.3623,121.2968,121.3623,1639.0
2017-06-05 10:05:00,129.62,129.62,129.57,129.6,2249.0,121.3436,121.3436,121.2968,121.3249,2249.0
2017-06-05 10:10:00,129.6,129.6,129.57,129.58,2950.0,121.3249,121.3249,121.2968,121.3062,2950.0
2017-06-05 10:15:00,129.58,129.64,129.57,129.63,3507.0,121.3062,121.3623,121.2968,121.353,3507.0
2017-06-05 10:20:00,129.62,129.65,129.61,129.64,3334.0,121.3436,121.3717,121.3343,121.3623,3334.0
2017-06-05 10:25:00,129.61,129.62,129.58,129.59,1648.0,121.3343,121.3436,121.3062,121.3155,1648.0
2017-06-05 10:30:00,129.57,129.58,129.56,129.56,2714.0,121.2968,121.3062,121.2874,121.2874,2714.0
2017-06-05 10:35:00,129.59,129.59,129.53,129.55,6258.0,121.3155,121.3155,121.2594,121.2781,6258.0
2017-06-05 10:40:00,129.59,129.61,129.58,129.58,1582.0,121.3155,121.3343,121.3062,121.3062,1582.0
2017-06-05 10:45:00,129.6,129.62,129.58,129.6,1052.0,121.3249,121.3436,121.3062,121.3249,1052.0
2017-06-05 10:50:00,129.6,129.61,129.59,129.59,1087.0,121.3249,121.3343,121.3155,121.3155,1087.0
2017-06-05 10:55:00,129.58,129.58,129.49,129.49,25066.0,121.3062,121.3062,121.2219,121.2219,25066.0
2017-06-05 11:00:00,129.48,129.5,129.44,129.44,1854.0,121.2126,121.2313,121.1751,121.1751,1854.0
2017-06-05 11:05:00,129.43,129.47,129.43,129.47,1036.0,121.1657,121.2032,121.1657,121.2032,1036.0
2017-06-05 11:10:00,129.48,129.54,129.47,129.54,2047.0,121.2126,121.2687,121.2032,121.2687,2047.0
2017-06-05 11:15:00,129.52,129.54,129.52,129.53,1134.0,121.25,121.2687,121.25,121.2594,1134.0
2017-06-05 11:20:00,129.53,129.53,129.46,129.46,1996.0,121.2594,121.2594,121.1938,121.1938,1996.0
2017-06-05 11:25:00,129.44,129.44,129.38,129.39,2938.0,121.1751,121.1751,121.1189,121.1283,2938.0
2017-06-05 11:30:00,129.4,129.43,129.4,129.43,1773.0,121.1377,121.1657,121.1377,121.1657,1773.0
2017-06-05 11:35:00,129.46,129.48,129.43,129.46,2567.0,121.1938,121.2126,121.1657,121.1938,2567.0
2017-06-05 11:40:00,129.45,129.45,129.45,129.45,300.0,121.1845,121.1845,121.1845,121.1845,300.0
2017-06-05 11:45:00,129.42,129.46,129.42,129.46,364.0,121.1564,121.1938,121.1564,121.1938,364.0
2017-06-05 11:50:00,129.42,129.47,129.42,129.45,7597.0,121.1564,121.2032,121.1564,121.1845,7597.0
2017-06-05 11:55:00,129.48,129.53,129.47,129.53,3162.0,121.2126,121.2594,121.2032,121.2594,3162.0
2017-06-05 12:00:00,129.53,129.57,129.53,129.56,13029.0,121.2594,121.2968,121.2594,121.2874,13029.0
2017-06-05 12:05:00,129.56,129.56,129.53,129.54,1181.0,121.2874,121.2874,121.2594,121.2687,1181.0
2017-06-05 12:10:00,129.55,129.56,129.53,129.55,1859.0,121.2781,121.2874,121.2594,121.2781,1859.0
2017-06-05 12:15:00,129.56,129.58,129.55,129.56,2159.0,121.2874,121.3062,121.2781,121.2874,2159.0
2017-06-05 12:20:00,129.58,129.58,129.55,129.57,8662.0,121.3062,121.3062,121.2781,121.2968,8662.0
2017-06-05 12:25:00,129.57,129.58,129.55,129.56,1938.0,121.2968,121.3062,121.2781,121.2874,1938.0
2017-06-05 12:30:00,129.56,129.58,129.56,129.56,741.0,121.2874,121.3062,121.2874,121.2874,741.0
2017-06-05 12:35:00,129.56,129.56,129.54,129.56,601.0,121.2874,121.2874,121.2687,121.2874,601.0
2017-06-05 12:40:00,129.56,129.56,129.56,129.56,375.0,121.2874,121.2874,121.2874,121.2874,375.0
2017-06-05 12:45:00,129.56,129.57,129.53,129.54,3379.0,121.2874,121.2968,121.2594,121.2687,3379.0
2017-06-05 12:50:00,129.53,129.53,129.51,129.51,3657.0,121.2594,121.2594,121.2406,121.2406,3657.0
2017-06-05 12:55:00,129.49,129.54,129.49,129.52,3767.0,121.2219,121.2687,121.2219,121.25,3767.0
2017-06-05 13:00:00,129.56,129.56,129.54,129.55,1400.0,121.2874,121.2874,121.2687,121.2781,1400.0
2017-06-05 13:05:00,129.57,129.59,129.56,129.59,850.0,121.2968,121.3155,121.2874,121.3155,850.0
2017-06-05 13:10:00,129.59,129.61,129.57,129.6,2681.0,121.3155,121.3343,121.2968,121.3249,2681.0
2017-06-05 13:15:00,129.61,129.63,129.6,129.63,2427.0,121.3343,121.353,121.3249,121.353,2427.0
2017-06-05 13:20:00,129.61,129.63,129.6,129.61,1453.0,121.3343,121.353,121.3249,121.3343,1453.0
2017-06-05 13:25:00,129.61,129.64,129.61,129.62,15376.0,121.3343,121.3623,121.3343,121.3436,15376.0
2017-06-05 13:30:00,129.63,129.63,129.56,129.59,4045.0,121.353,121.353,121.2874,121.3155,4045.0
2017-06-05 13:35:00,129.57,129.6,129.57,129.58,3448.0,121.2968,121.3249,121.2968,121.3062,3448.0
2017-06-05 13:40:00,129.58,129.63,129.57,129.61,5950.0,121.3062,121.353,121.2968,121.3343,5950.0
2017-06-05 13:45:00,129.61,129.62,129.59,129.6,1263.0,121.3343,121.3436,121.3155,121.3249,1263.0
2017-06-05 13:50:00,129.6,129.63,129.57,129.58,1172.0,121.3249,121.353,121.2968,121.3062,1172.0
2017-06-05 13:55:00,129.56,129.57,129.55,129.56,555.0,121.2874,121.2968,121.2781,121.2874,555.0
2017-06-05 14:00:00,129.56,129.6,129.55,129.58,9383.0,121.2874,121.3249,121.2781,121.3062,9383.0
2017-06-05 14:05:00,129.55,129.56,129.54,129.54,9854.0,121.2781,121.2874,121.2687,121.2687,9854.0
2017-06-05 14:10:00,129.55,129.57,129.54,129.56,5428.0,121.2781,121.2968,121.2687,121.2874,5428.0
2017-06-05 14:15:00,129.56,129.58,129.54,129.56,1672.0,121.2874,121.3062,121.2687,121.2874,1672.0
2017-06-05 14:20:00,129.55,129.59,129.54,129.58,13908.0,121.2781,121.3155,121.2687,121.3062,13908.0
2017-06-05 14:25:00,129.55,129.6,129.55,129.58,10407.0,121.2781,121.3249,121.2781,121.3062,10407.0
2017-06-05 14:30:00,129.59,129.61,129.56,129.57,2698.0,121.3155,121.3343,121.2874,121.2968,2698.0
2017-06-05 14:35:00,129.59,129.59,129.56,129.59,6582.0,121.3155,121.3155,121.2874,121.3155,6582.0
2017-06-05 14:40:00,129.58,129.6,129.56,129.56,5109.0,121.3062,121.3249,121.2874,121.2874,5109.0
2017-06-05 14:45:00,129.6,129.62,129.57,129.62,7673.0,121.3249,121.3436,121.2968,121.3436,7673.0
2017-06-05 14:50:00,129.59,129.62,129.58,129.62,2372.0,121.3155,121.3436,121.3062,121.3436,2372.0
2017-06-05 14:55:00,129.61,129.61,129.57,129.58,9783.0,121.3343,121.3343,121.2968,121.3062,9783.0
2017-06-05 15:00:00,129.57,129.62,129.56,129.59,5539.0,121.2968,121.3436,121.2874,121.3155,5539.0
2017-06-05 15:05:00,129.6,129.62,129.59,129.61,3426.0,121.3249,121.3436,121.3155,121.3343,3426.0
2017-06-05 15:10:00,129.6,129.62,129.58,129.61,4154.0,121.3249,121.3436,121.3062,121.3343,4154.0
2017-06-05 15:15:00,129.61,129.61,129.54,129.55,76037.0,121.3343,121.3343,121.2687,121.2781,76037.0
2017-06-05 15:20:00,129.57,129.57,129.53,129.53,2493.0,121.2968,121.2968,121.2594,121.2594,2493.0
2017-06-05 15:25:00,129.54,129.58,129.54,129.58,1816.0,121.2687,121.3062,121.2687,121.3062,1816.0
2017-06-05 15:30:00,129.59,129.63,129.59,129.6,4285.0,121.3155,121.353,121.3155,121.3249,4285.0
2017-06-05 15:35:00,129.62,129.66,129.62,129.64,6522.0,121.3436,121.3811,121.3436,121.3623,6522.0
2017-06-05 15:40:00,129.63,129.63,129.59,129.61,7170.0,121.353,121.353,121.3155,121.3343,7170.0
2017-06-05 15:45:00,129.61,129.62,129.56,129.57,16361.0,121.3343,121.3436,121.2874,121.2968,16361.0
2017-06-05 15:50:00,129.56,129.57,129.54,129.56,5531.0,121.2874,121.2968,121.2687,121.2874,5531.0
2017-06-05 15:55:00,129.58,129.58,129.51,129.54,34901.0,121.3062,121.3062,121.2406,121.2687,34901.0
2017-06-06 09:30:00,129.31,129.31,129.17,129.17,29627.0,121.0534,121.0534,120.9223,120.9223,29627.0
2017-06-06 09:35:00,129.14,129.33,129.14,129.31,3161.0,120.8943,121.0721,120.8943,121.0534,3161.0
2017-06-06 09:40:00,129.31,129.45,129.26,129.44,4553.0,121.0534,121.1845,121.0066,121.1751,4553.0
2017-06-06 09:45:00,129.43,129.43,129.38,129.41,3276.0,121.1657,121.1657,121.1189,121.147,3276.0
2017-06-06 09:50:00,129.45,129.45,129.45,129.45,500.0,121.1845,121.1845,121.1845,121.1845,500.0
2017-06-06 09:55:00,129.44,129.49,129.44,129.48,1900.0,121.1751,121.2219,121.1751,121.2126,1900.0
2017-06-06 10:00:00,129.47,129.48,129.38,129.38,4723.0,121.2032,121.2126,121.1189,121.1189,4723.0
2017-06-06 10:05:00,129.41,129.42,129.38,129.39,1110.0,121.147,121.1564,121.1189,121.1283,1110.0
2017-06-06 10:10:00,129.43,129.48,129.43,129.46,1021.0,121.1657,121.2126,121.1657,121.1938,1021.0
2017-06-06 10:15:00,129.47,129.54,129.47,129.49,7583.0,121.2032,121.2687,121.2032,121.2219,7583.0
2017-06-06 10:20:00,129.46,129.48,129.43,129.44,2718.0,121.1938,121.2126,121.1657,121.1751,2718.0
2017-06-06 10:25:00,129.45,129.49,129.44,129.47,3108.0,121.1845,121.2219,121.1751,121.2032,3108.0
2017-06-06 10:30:00,129.47,129.48,129.44,129.45,3216.0,121.2032,121.2126,121.1751,121.1845,3216.0
2017-06-06 10:35:00,129.47,129.51,129.44,129.44,2196.0,121.2032,121.2406,121.1751,121.1751,2196.0
2017-06-06 10:40:00,129.43,129.46,129.42,129.45,1481.0,121.1657,121.1938,121.1564,121.1845,1481.0
2017-06-06 10:45:00,129.45,129.45,129.43,129.45,1211.0,121.1845,121.1845,121.1657,121.1845,1211.0
2017-06-06 10:50:00,129.44,129.46,129.43,129.43,6466.0,121.1751,121.1938,121.1657,121.1657,6466.0
2017-06-06 10:55:00,129.42,129.43,129.39,129.4,1769.0,121.1564,121.1657,121.1283,121.1377,1769.0
2017-06-06 11:00:00,129.39,129.42,129.38,129.4,4363.0,121.1283,121.1564,121.1189,121.1377,4363.0
2017-06-06 11:05:00,129.38,129.38,129.32,129.35,1665.0,121.1189,121.1189,121.0628,121.0909,1665.0
2017-06-06 11:10:00,129.35,129.38,129.33,129.38,7028.0,121.0909,121.1189,121.0721,121.1189,7028.0
2017-06-06 11:15:00,129.38,129.39,129.29,129.31,1267.0,121.1189,121.1283,121.0347,121.0534,1267.0
2017-06-06 11:20:00,129.29,129.32,129.28,129.32,34465.0,121.0347,121.0628,121.0253,121.0628,34465.0
2017-06-06 11:25:00,129.31,129.32,129.31,129.31,1914.0,121.0534,121.0628,121.0534,121.0534,1914.0
2017-06-06 11:30:00,129.31,129.38,129.3,129.36,1409.0,121.0534,121.1189,121.044,121.1002,1409.0
2017-06-06 11:35:00,129.41,129.42,129.4,129.42,901.0,121.147,121.1564,121.1377,121.1564,901.0
2017-06-06 11:40:00,129.43,129.48,129.43,129.48,545.0,121.1657,121.2126,121.1657,121.2126,545.0
2017-06-06 11:45:00,129.46,129.5,129.44,129.47,4290.0,121.1938,121.2313,121.1751,121.2032,4290.0
2017-06-06 11:50:00,129.46,129.49,129.42,129.48,3939.0,121.1938,121.2219,121.1564,121.2126,3939.0
2017-06-06 11:55:00,129.47,129.48,129.41,129.44,3783.0,121.2032,121.2126,121.147,121.1751,3783.0
2017-06-06 12:00:00,129.44,129.47,129.44,129.47,1591.0,121.1751,121.2032,121.1751,121.2032,1591.0
2017-06-06 12:05:00,129.44,129.47,129.43,129.43,2323.0,121.1751,121.2032,121.1657,121.1657,2323.0
2017-06-06 12:10:00,129.42,129.44,129.41,129.43,783.0,121.1564,121.1751,121.147,121.1657,783.0
2017-06-06 12:15:00,129.44,129.46,129.43,129.43,1433.0,121.1751,121.1938,121.1657,121.1657,1433.0
2017-06-06 12:20:00,129.41,129.46,129.41,129.46,1267.0,121.147,121.1938,121.147,121.1938,1267.0
2017-06-06 12:25:00,129.44,129.45,129.4,129.4,2702.0,121.1751,121.1845,121.1377,121.1377,2702.0
2017-06-06 12:30:00,129.42,129.45,129.38,129.44,3080.0,121.1564,121.1845,121.1189,121.1751,3080.0
2017-06-06 12:35:00,129.42,129.42,129.4,129.41,1138.0,121.1564,121.1564,121.1377,121.147,1138.0
2017-06-06 12:40:00,129.42,129.42,129.38,129.41,3504.0,121.1564,121.1564,121.1189,121.147,3504.0
2017-06-06 12:45:00,129.42,129.46,129.42,129.43,6297.0,121.1564,121.1938,121.1564,121.1657,6297.0
2017-06-06 12:50:00,129.43,129.45,129.42,129.43,4122.0,121.1657,121.1845,121.1564,121.1657,4122.0
2017-06-06 12:55:00,129.42,129.46,129.41,129.46,12997.0,121.1564,121.1938,121.147,121.1938,12997.0
2017-06-06 13:00:00,129.42,129.42,129.41,129.42,161.0,121.1564,121.1564,121.147,121.1564,161.0
2017-06-06 13:05:00,129.42,129.44,129.42,129.43,2655.0,121.1564,121.1751,121.1564,121.1657,2655.0
2017-06-06 13:10:00,129.41,129.41,129.32,129.32,2535.0,121.147,121.147,121.0628,121.0628,2535.0
2017-06-06 13:15:00,129.34,129.35,129.33,129.34,876.0,121.0815,121.0909,121.0721,121.0815,876.0
2017-06-06 13:20:00,129.34,129.35,129.3,129.3,4216.0,121.0815,121.0909,121.044,121.044,4216.0
2017-06-06 13:25:00,129.31,129.31,129.3,129.31,1037.0,121.0534,121.0534,121.044,121.0534,1037.0
2017-06-06 13:30:00,129.33,129.35,129.28,129.28,24120.0,121.0721,121.0909,121.0253,121.0253,24120.0
2017-06-06 13:35:00,129.3,129.32,129.28,129.31,8431.0,121.044,121.0628,121.0253,121.0534,8431.0
2017-06-06 13:40:00,129.31,129.32,129.28,129.29,592.0,121.0534,121.0628,121.0253,121.0347,592.0
2017-06-06 13:45:00,129.32,129.32,129.31,129.31,1344.0,121.0628,121.0628,121.0534,121.0534,1344.0
2017-06-06 13:50:00,129.31,129.34,129.31,129.33,5470.0,121.0534,121.0815,121.0534,121.0721,5470.0
2017-06-06 13:55:00,129.31,129.33,129.29,129.32,7786.0,121.0534,121.0721,121.0347,121.0628,7786.0
2017-06-06 14:00:00,129.34,129.38,129.32,129.37,8853.0,121.0815,121.1189,121.0628,121.1096,8853.0
2017-06-06 14:05:00,129.4,129.41,129.38,129.39,7645.0,121.1377,121.147,121.1189,121.1283,7645.0
2017-06-06 14:10:00,129.42,129.42,129.39,129.41,3415.0,121.1564,121.1564,121.1283,121.147,3415.0
2017-06-06 14:15:00,129.41,129.43,129.38,129.42,8951.0,121.147,121.1657,121.1189,121.1564,8951.0
2017-06-06 14:20:00,129.43,129.43,129.38,129.39,4697.0,121.1657,121.1657,121.1189,121.1283,4697.0
2017-06-06 14:25:00,129.38,129.42,129.38,129.39,10618.0,121.1189,121.1564,121.1189,121.1283,10618.0
2017-06-06 14:30:00,129.39,129.47,129.39,129.47,1738.0,121.1283,121.2032,121.1283,121.2032,1738.0
2017-06-06 14:35:00,129.49,129.52,129.46,129.47,3243.0,121.2219,121.25,121.1938,121.2032,3243.0
2017-06-06 14:40:00,129.46,129.5,129.46,129.48,5134.0,121.1938,121.2313,121.1938,121.2126,5134.0
2017-06-06 14:45:00,129.49,129.51,129.47,129.5,5765.0,121.2219,121.2406,121.2032,121.2313,5765.0
2017-06-06 14:50:00,129.47,129.5,129.47,129.49,4981.0,121.2032,121.2313,121.2032,121.2219,4981.0
2017-06-06 14:55:00,129.51,129.53,129.5,129.52,3357.0,121.2406,121.2594,121.2313,121.25,3357.0
2017-06-06 15:00:00,129.51,129.54,129.48,129.49,33866.0,121.2406,121.2687,121.2126,121.2219,33866.0
2017-06-06 15:05:00,129.48,129.48,129.45,129.45,1495.0,121.2126,121.2126,121.1845,121.1845,1495.0
2017-06-06 15:10:00,129.44,129.44,129.37,129.42,2150.0,121.1751,121.1751,121.1096,121.1564,2150.0
2017-06-06 15:15:00,129.39,129.41,129.35,129.37,4990.0,121.1283,121.147,121.0909,121.1096,4990.0
2017-06-06 15:20:00,129.38,129.38,129.25,129.25,3650.0,121.1189,121.1189,120.9972,120.9972,3650.0
2017-06-06 15:25:00,129.28,129.29,129.15,129.17,2848.0,121.0253,121.0347,120.9036,120.9223,2848.0
2017-06-06 15:30:00,129.17,129.18,128.94,128.97,10635.0,120.9223,120.9317,120.707,120.7351,10635.0
2017-06-06 15:35:00,128.94,129.11,128.94,129.1,3542.0,120.707,120.8662,120.707,120.8568,3542.0
2017-06-06 15:40:00,129.06,129.09,129.05,129.06,5348.0,120.8194,120.8475,120.81,120.8194,5348.0
2017-06-06 15:45:00,129.08,129.1,128.99,128.99,10205.0,120.8381,120.8568,120.7538,120.7538,10205.0
2017-06-06 15:50:00,129.01,129.12,129.01,129.02,7664.0,120.7726,120.8755,120.7726,120.7819,7664.0
2017-06-06 15:55:00,129.02,129.08,129.02,129.04,36973.0,120.7819,120.8381,120.7819,120.8006,36973.0
2017-06-07 09:30:00,129.25,129.29,129.24,129.29,13067.0,120.9972,121.0347,120.9879,121.0347,13067.0
2017-06-07 09:35:00,129.34,129.43,129.34,129.4,2999.0,121.0815,121.1657,121.0815,121.1377,2999.0
2017-06-07 09:40:00,129.41,129.42,129.37,129.37,1926.0,121.147,121.1564,121.1096,121.1096,1926.0
2017-06-07 09:45:00,129.42,129.42,129.34,129.35,1570.0,121.1564,121.1564,121.0815,121.0909,1570.0
2017-06-07 09:50:00,129.34,129.34,129.22,129.33,3133.0,121.0815,121.0815,120.9692,121.0721,3133.0
2017-06-07 09:55:00,129.32,129.36,129.32,129.36,9833.0,121.0628,121.1002,121.0628,121.1002,9833.0
2017-06-07 10:00:00,129.4,129.43,129.38,129.4,9338.0,121.1377,121.1657,121.1189,121.1377,9338.0
2017-06-07 10:05:00,129.43,129.43,129.38,129.39,4306.0,121.1657,121.1657,121.1189,121.1283,4306.0
2017-06-07 10:10:00,129.38,129.4,129.34,129.37,2977.0,121.1189,121.1377,121.0815,121.1096,2977.0
2017-06-07 10:15:00,129.36,129.39,129.33,129.39,6342.0,121.1002,121.1283,121.0721,121.1283,6342.0
2017-06-07 10:20:00,129.39,129.39,129.31,129.31,6582.0,121.1283,121.1283,121.0534,121.0534,6582.0
2017-06-07 10:25:00,129.32,129.33,129.3,129.32,797.0,121.0628,121.0721,121.044,121.0628,797.0
2017-06-07 10:30:00,129.27,129.3,129.23,129.29,3336.0,121.016,121.044,120.9785,121.0347,3336.0
2017-06-07 10:35:00,129.25,129.25,129.19,129.21,2100.0,120.9972,120.9972,120.9411,120.9598,2100.0
2017-06-07 10:40:00,129.17,129.19,129.11,129.19,1649.0,120.9223,120.9411,120.8662,120.9411,1649.0
2017-06-07 10:45:00,129.12,129.22,129.12,129.19,1338.0,120.8755,120.9692,120.8755,120.9411,1338.0
2017-06-07 10:50:00,129.2,129.24,129.17,129.21,1120.0,120.9504,120.9879,120.9223,120.9598,1120.0
2017-06-07 10:55:00,129.24,129.26,129.22,129.24,1741.0,120.9879,121.0066,120.9692,120.9879,1741.0
2017-06-07 11:00:00,129.24,129.3,129.22,129.3,2623.0,120.9879,121.044,120.9692,121.044,2623.0
2017-06-07 11:05:00,129.32,129.33,129.29,129.33,881.0,121.0628,121.0721,121.0347,121.0721,881.0
2017-06-07 11:10:00,129.31,129.36,129.31,129.35,2064.0,121.0534,121.1002,121.0534,121.0909,2064.0
2017-06-07 11:15:00,129.31,129.32,129.29,129.3,1903.0,121.0534,121.0628,121.0347,121.044,1903.0
2017-06-07 11:20:00,129.3,129.35,129.29,129.33,2893.0,121.044,121.0909,121.0347,121.0721,2893.0
2017-06-07 11:25:00,129.34,129.34,129.25,129.27,4405.0,121.0815,121.0815,120.9972,121.016,4405.0
2017-06-07 11:30:00,129.24,129.27,129.23,129.27,3385.0,120.9879,121.016,120.9785,121.016,3385.0
2017-06-07 11:35:00,129.28,129.28,129.25,129.27,2201.0,121.0253,121.0253,120.9972,121.016,2201.0
2017-06-07 11:40:00,129.25,129.27,129.23,129.27,2952.0,120.9972,121.016,120.9785,121.016,2952.0
2017-06-07 11:45:00,129.27,129.3,129.25,129.29,43275.0,121.016,121.044,120.9972,121.0347,43275.0
2017-06-07 11:50:00,129.29,129.34,129.29,129.31,10276.0,121.0347,121.0815,121.0347,121.0534,10276.0
2017-06-07 11:55:00,129.3,129.32,129.29,129.29,2719.0,121.044,121.0628,121.0347,121.0347,2719.0
2017-06-07 12:00:00,129.27,129.27,129.2,129.21,1628.0,121.016,121.016,120.9504,120.9598,1628.0
2017-06-07 12:05:00,129.21,129.22,129.18,129.19,1122.0,120.9598,120.9692,120.9317,120.9411,1122.0
2017-06-07 12:10:00,129.2,129.22,129.18,129.19,5325.0,120.9504,120.9692,120.9317,120.9411,5325.0
2017-06-07 12:15:00,129.2,129.22,129.18,129.21,1300.0,120.9504,120.9692,120.9317,120.9598,1300.0
2017-06-07 12:20:00,129.19,129.22,129.18,129.2,3453.0,120.9411,120.9692,120.9317,120.9504,3453.0
2017-06-07 12:25:00,129.19,129.2,129.17,129.2,4676.0,120.9411,120.9504,120.9223,120.9504,4676.0
2017-06-07 12:30:00,129.18,129.19,129.15,129.15,1567.0,120.9317,120.9411,120.9036,120.9036,1567.0
2017-06-07 12:35:00,129.15,129.16,129.14,129.14,1137.0,120.9036,120.913,120.8943,120.8943,1137.0
2017-06-07 12:40:00,129.15,129.17,129.13,129.16,1205.0,120.9036,120.9223,120.8849,120.913,1205.0
2017-06-07 12:45:00,129.16,129.17,129.0,129.01,10706.0,120.913,120.9223,120.7632,120.7726,10706.0
2017-06-07 12:50:00,128.96,128.96,128.9,128.94,1762.0,120.7258,120.7258,120.6696,120.707,1762.0
2017-06-07 12:55:00,128.98,129.04,128.98,129.03,2980.0,120.7445,120.8006,120.7445,120.7913,2980.0
2017-06-07 13:00:00,129.03,129.1,129.01,129.1,10049.0,120.7913,120.8568,120.7726,120.8568,10049.0
2017-06-07 13:05:00,129.08,129.08,129.04,129.06,2552.0,120.8381,120.8381,120.8006,120.8194,2552.0
2017-06-07 13:10:00,129.06,129.1,129.05,129.07,1696.0,120.8194,120.8568,120.81,120.8287,1696.0
2017-06-07 13:15:00,129.07,129.08,129.05,129.05,1619.0,120.8287,120.8381,120.81,120.81,1619.0
2017-06-07 13:20:00,129.07,129.11,129.02,129.11,3880.0,120.8287,120.8662,120.7819,120.8662,3880.0
2017-06-07 13:25:00,129.15,129.15,129.11,129.11,341.0,120.9036,120.9036,120.8662,120.8662,341.0
2017-06-07 13:30:00,129.12,129.13,129.1,129.11,898.0,120.8755,120.8849,120.8568,120.8662,898.0
2017-06-07 13:35:00,129.13,129.13,129.07,129.1,3020.0,120.8849,120.8849,120.8287,120.8568,3020.0
2017-06-07 13:40:00,129.09,129.1,129.08,129.1,5541.0,120.8475,120.8568,120.8381,120.8568,5541.0
2017-06-07 13:45:00,129.1,129.18,129.1,129.15,9900.0,120.8568,120.9317,120.8568,120.9036,9900.0
2017-06-07 13:50:00,129.16,129.18,129.14,129.16,65281.0,120.913,120.9317,120.8943,120.913,65281.0
2017-06-07 13:55:00,129.19,129.28,129.18,129.25,7864.0,120.9411,121.0253,120.9317,120.9972,7864.0
2017-06-07 14:00:00,129.23,129.31,129.23,129.31,1828.0,120.9785,121.0534,120.9785,121.0534,1828.0
2017-06-07 14:05:00,129.26,129.38,129.26,129.34,5913.0,121.0066,121.1189,121.0066,121.0815,5913.0
2017-06-07 14:10:00,129.36,129.36,129.33,129.35,6215.0,121.1002,121.1002,121.0721,121.0909,6215.0
2017-06-07 14:15:00,129.34,129.34,129.29,129.32,18892.0,121.0815,121.0815,121.0347,121.0628,18892.0
2017-06-07 14:20:00,129.32,129.33,129.28,129.33,8583.0,121.0628,121.0721,121.0253,121.0721,8583.0
2017-06-07 14:25:00,129.34,129.35,129.3,129.32,3946.0,121.0815,121.0909,121.044,121.0628,3946.0
2017-06-07 14:30:00,129.31,129.4,129.31,129.37,7513.0,121.0534,121.1377,121.0534,121.1096,7513.0
2017-06-07 14:35:00,129.37,129.37,129.34,129.35,5016.0,121.1096,121.1096,121.0815,121.0909,5016.0
2017-06-07 14:40:00,129.36,129.36,129.31,129.32,3240.0,121.1002,121.1002,121.0534,121.0628,3240.0
2017-06-07 14:45:00,129.33,129.39,129.33,129.35,6976.0,121.0721,121.1283,121.0721,121.0909,6976.0
2017-06-07 14:50:00,129.38,129.4,129.37,129.37,10497.0,121.1189,121.1377,121.1096,121.1096,10497.0
2017-06-07 14:55:00,129.38,129.39,129.34,129.36,5230.0,121.1189,121.1283,121.0815,121.1002,5230.0
2017-06-07 15:00:00,129.36,129.37,129.31,129.32,2371.0,121.1002,121.1096,121.0534,121.0628,2371.0
2017-06-07 15:05:00,129.33,129.37,129.31,129.32,87399.0,121.0721,121.1096,121.0534,121.0628,87399.0
2017-06-07 15:10:00,129.35,129.35,129.3,129.31,3812.0,121.0909,121.0909,121.044,121.0534,3812.0
2017-06-07 15:15:00,129.33,129.34,129.3,129.32,5472.0,121.0721,121.0815,121.044,121.0628,5472.0
2017-06-07 15:20:00,129.33,129.35,129.33,129.34,2707.0,121.0721,121.0909,121.0721,121.0815,2707.0
2017-06-07 15:25:00,129.34,129.38,129.33,129.38,11514.0,121.0815,121.1189,121.0721,121.1189,11514.0
2017-06-07 15:30:00,129.37,129.39,129.37,129.37,5076.0,121.1096,121.1283,121.1096,121.1096,5076.0
2017-06-07 15:35:00,129.38,129.39,129.33,129.34,8197.0,121.1189,121.1283,121.0721,121.0815,8197.0
2017-06-07 15:40:00,129.33,129.46,129.33,129.45,11846.0,121.0721,121.1938,121.0721,121.1845,11846.0
2017-06-07 15:45:00,129.45,129.49,129.45,129.48,10541.0,121.1845,121.2219,121.1845,121.2126,10541.0
2017-06-07 15:50:00,129.49,129.5,129.39,129.4,11349.0,121.2219,121.2313,121.1283,121.1377,11349.0
2017-06-07 15:55:00,129.4,129.4,129.31,129.38,14641.0,121.1377,121.1377,121.0534,121.1189,14641.0
2017-06-08 09:30:00,129.52,129.55,129.42,129.43,16728.0,121.25,121.2781,121.1564,121.1657,16728.0
2017-06-08 09:35:00,129.41,129.41,129.27,129.28,2187.0,121.147,121.147,121.016,121.0253,2187.0
2017-06-08 09:40:00,129.3,129.39,129.29,129.35,2004.0,121.044,121.1283,121.0347,121.0909,2004.0
2017-06-08 09:45:00,129.4,129.41,129.15,129.15,1990.0,121.1377,121.147,120.9036,120.9036,1990.0
2017-06-08 09:50:00,129.07,129.08,129.0,129.08,3193.0,120.8287,120.8381,120.7632,120.8381,3193.0
2017-06-08 09:55:00,129.07,129.08,129.03,129.06,2894.0,120.8287,120.8381,120.7913,120.8194,2894.0
2017-06-08 10:00:00,129.12,129.18,129.11,129.18,1669.0,120.8755,120.9317,120.8662,120.9317,1669.0
2017-06-08 10:05:00,129.2,129.2,129.17,129.19,1546.0,120.9504,120.9504,120.9223,120.9411,1546.0
2017-06-08 10:10:00,129.14,129.14,129.09,129.12,1110.0,120.8943,120.8943,120.8475,120.8755,1110.0
2017-06-08 10:15:00,129.05,129.12,129.03,129.12,2179.0,120.81,120.8755,120.7913,120.8755,2179.0
2017-06-08 10:20:00,129.1,129.13,128.94,129.01,8722.0,120.8568,120.8849,120.707,120.7726,8722.0
2017-06-08 10:25:00,128.95,128.95,128.88,128.9,2065.0,120.7164,120.7164,120.6509,120.6696,2065.0
2017-06-08 10:30:00,128.92,129.03,128.91,129.03,5980.0,120.6883,120.7913,120.679,120.7913,5980.0
2017-06-08 10:35:00,129.04,129.11,129.04,129.09,6091.0,120.8006,120.8662,120.8006,120.8475,6091.0
2017-06-08 10:40:00,129.08,129.11,129.05,129.08,5113.0,120.8381,120.8662,120.81,120.8381,5113.0
2017-06-08 10:45:00,129.1,129.13,129.09,129.13,2901.0,120.8568,120.8849,120.8475,120.8849,2901.0
2017-06-08 10:50:00,129.19,129.19,129.13,129.14,1000.0,120.9411,120.9411,120.8849,120.8943,1000.0
2017-06-08 10:55:00,129.13,129.14,129.09,129.14,1802.0,120.8849,120.8943,120.8475,120.8943,1802.0
2017-06-08 11:00:00,129.17,129.2,129.15,129.17,10283.0,120.9223,120.9504,120.9036,120.9223,10283.0
2017-06-08 11:05:00,129.19,129.26,129.19,129.25,1241.0,120.9411,121.0066,120.9411,120.9972,1241.0
2017-06-08 11:10:00,129.28,129.28,129.22,129.24,2760.0,121.0253,121.0253,120.9692,120.9879,2760.0
2017-06-08 11:15:00,129.22,129.28,129.21,129.28,2659.0,120.9692,121.0253,120.9598,121.0253,2659.0
2017-06-08 11:20:00,129.27,129.29,129.24,129.24,1497.0,121.016,121.0347,120.9879,120.9879,1497.0
2017-06-08 11:25:00,129.22,129.22,129.13,129.16,8480.0,120.9692,120.9692,120.8849,120.913,8480.0
2017-06-08 11:30:00,129.14,129.14,129.1,129.13,3096.0,120.8943,120.8943,120.8568,120.8849,3096.0
2017-06-08 11:35:00,129.14,129.18,129.14,129.18,2598.0,120.8943,120.9317,120.8943,120.9317,2598.0
2017-06-08 11:40:00,129.18,129.21,129.14,129.14,2308.0,120.9317,120.9598,120.8943,120.8943,2308.0
2017-06-08 11:45:00,129.11,129.2,129.11,129.17,5329.0,120.8662,120.9504,120.8662,120.9223,5329.0
2017-06-08 11:50:00,129.19,129.25,129.17,129.25,32253.0,120.9411,120.9972,120.9223,120.9972,32253.0
2017-06-08 11:55:00,129.23,129.25,129.2,129.24,13764.0,120.9785,120.9972,120.9504,120.9879,13764.0
2017-06-08 12:00:00,129.25,129.27,129.24,129.27,3466.0,120.9972,121.016,120.9879,121.016,3466.0
2017-06-08 12:05:00,129.28,129.31,129.26,129.29,5322.0,121.0253,121.0534,121.0066,121.0347,5322.0
2017-06-08 12:10:00,129.31,129.32,129.27,129.31,5949.0,121.0534,121.0628,121.016,121.0534,5949.0
2017-06-08 12:15:00,129.35,129.41,129.35,129.39,2685.0,121.0909,121.147,121.0909,121.1283,2685.0
2017-06-08 12:20:00,129.39,129.43,129.3,129.31,7036.0,121.1283,121.1657,121.044,121.0534,7036.0
2017-06-08 12:25:00,129.32,129.34,129.3,129.3,560.0,121.0628,121.0815,121.044,121.044,560.0
2017-06-08 12:30:00,129.31,129.32,129.29,129.31,2423.0,121.0534,121.0628,121.0347,121.0534,2423.0
2017-06-08 12:35:00,129.3,129.3,129.24,129.25,12614.0,121.044,121.044,120.9879,120.9972,12614.0
2017-06-08 12:40:00,129.25,129.29,129.25,129.28,388.0,120.9972,121.0347,120.9972,121.0253,388.0
2017-06-08 12:45:00,129.27,129.28,129.22,129.28,5860.0,121.016,121.0253,120.9692,121.0253,5860.0
2017-06-08 12:50:00,129.3,129.3,129.25,129.25,1587.0,121.044,121.044,120.9972,120.9972,1587.0
2017-06-08 12:55:00,129.27,129.33,129.27,129.31,3266.0,121.016,121.0721,121.016,121.0534,3266.0
2017-06-08 13:00:00,129.31,129.33,129.25,129.27,15450.0,121.0534,121.0721,120.9972,121.016,15450.0
2017-06-08 13:05:00,129.28,129.29,129.26,129.28,4207.0,121.0253,121.0347,121.0066,121.0253,4207.0
2017-06-08 13:10:00,129.27,129.29,129.22,129.22,11898.0,121.016,121.0347,120.9692,120.9692,11898.0
2017-06-08 13:15:00,129.24,129.26,129.22,129.23,10777.0,120.9879,121.0066,120.9692,120.9785,10777.0
2017-06-08 13:20:00,129.22,129.23,129.15,129.16,9389.0,120.9692,120.9785,120.9036,120.913,9389.0
2017-06-08 13:25:00,129.14,129.17,129.03,129.07,4402.0,120.8943,120.9223,120.7913,120.8287,4402.0
2017-06-08 13:30:00,129.06,129.1,129.04,129.08,1546.0,120.8194,120.8568,120.8006,120.8381,1546.0
2017-06-08 13:35:00,129.12,129.12,129.09,129.11,1266.0,120.8755,120.8755,120.8475,120.8662,1266.0
2017-06-08 13:40:00,129.1,129.15,129.08,129.14,3949.0,120.8568,120.9036,120.8381,120.8943,3949.0
2017-06-08 13:45:00,129.14,129.17,129.13,129.17,5383.0,120.8943,120.9223,120.8849,120.9223,5383.0
2017-06-08 13:50:00,129.21,129.25,129.18,129.2,9308.0,120.9598,120.9972,120.9317,120.9504,9308.0
2017-06-08 13:55:00,129.21,129.25,129.2,129.22,2649.0,120.9598,120.9972,120.9504,120.9692,2649.0
2017-06-08 14:00:00,129.24,129.24,129.17,129.19,1535.0,120.9879,120.9879,120.9223,120.9411,1535.0
2017-06-08 14:05:00,129.19,129.2,129.16,129.2,166062.0,120.9411,120.9504,120.913,120.9504,166062.0
2017-06-08 14:10:00,129.21,129.21,129.1,129.1,6413.0,120.9598,120.9598,120.8568,120.8568,6413.0
2017-06-08 14:15:00,129.09,129.13,129.08,129.11,4819.0,120.8475,120.8849,120.8381,120.8662,4819.0
2017-06-08 14:20:00,129.1,129.1,129.04,129.04,4961.0,120.8568,120.8568,120.8006,120.8006,4961.0
2017-06-08 14:25:00,129.07,129.07,128.98,129.02,9366.0,120.8287,120.8287,120.7445,120.7819,9366.0
2017-06-08 14:30:00,129.0,129.09,129.0,129.08,7995.0,120.7632,120.8475,120.7632,120.8381,7995.0
2017-06-08 14:35:00,129.09,129.1,129.05,129.07,7112.0,120.8475,120.8568,120.81,120.8287,7112.0
2017-06-08 14:40:00,129.09,129.1,129.06,129.08,3431.0,120.8475,120.8568,120.8194,120.8381,3431.0
2017-06-08 14:45:00,129.06,129.06,128.94,128.99,4230.0,120.8194,120.8194,120.707,120.7538,4230.0
2017-06-08 14:50:00,128.98,129.03,128.92,128.93,10967.0,120.7445,120.7913,120.6883,120.6977,10967.0
2017-06-08 14:55:00,128.93,129.0,128.93,128.99,1629.0,120.6977,120.7632,120.6977,120.7538,1629.0
2017-06-08 15:00:00,128.99,129.06,128.98,129.06,13154.0,120.7538,120.8194,120.7445,120.8194,13154.0
2017-06-08 15:05:00,129.06,129.1,129.03,129.09,4818.0,120.8194,120.8568,120.7913,120.8475,4818.0
2017-06-08 15:10:00,129.07,129.09,129.04,129.07,1185.0,120.8287,120.8475,120.8006,120.8287,1185.0
2017-06-08 15:15:00,129.09,129.15,129.09,129.1,1893.0,120.8475,120.9036,120.8475,120.8568,1893.0
2017-06-08 15:20:00,129.15,129.16,129.13,129.16,2730.0,120.9036,120.913,120.8849,120.913,2730.0
2017-06-08 15:25:00,129.19,129.19,129.16,129.17,2723.0,120.9411,120.9411,120.913,120.9223,2723.0
2017-06-08 15:30:00,129.16,129.22,129.12,129.2,2994.0,120.913,120.9692,120.8755,120.9504,2994.0
2017-06-08 15:35:00,129.21,129.25,129.19,129.23,34334.0,120.9598,120.9972,120.9411,120.9785,34334.0
2017-06-08 15:40:00,129.26,129.27,129.21,129.21,7545.0,121.0066,121.016,120.9598,120.9598,7545.0
2017-06-08 15:45:00,129.24,129.29,129.24,129.29,5598.0,120.9879,121.0347,120.9879,121.0347,5598.0
2017-06-08 15:50:00,129.33,129.37,129.33,129.33,2088.0,121.0721,121.1096,121.0721,121.0721,2088.0
2017-06-08 15:55:00,129.32,129.37,129.3,129.31,20828.0,121.0628,121.1096,121.044,121.0534,20828.0
2017-06-09 09:30:00,129.41,129.51,129.41,129.41,10012.0,121.147,121.2406,121.147,121.147,10012.0
2017-06-09 09:35:00,129.42,129.46,129.33,129.36,10964.0,121.1564,121.1938,121.0721,121.1002,10964.0
2017-06-09 09:40:00,129.29,129.42,129.29,129.41,1549.0,121.0347,121.1564,121.0347,121.147,1549.0
2017-06-09 09:45:00,129.46,129.49,129.44,129.49,3478.0,121.1938,121.2219,121.1751,121.2219,3478.0
2017-06-09 09:50:00,129.46,129.46,129.44,129.45,693.0,121.1938,121.1938,121.1751,121.1845,693.0
2017-06-09 09:55:00,129.47,129.54,129.47,129.51,1639.0,121.2032,121.2687,121.2032,121.2406,1639.0
2017-06-09 10:00:00,129.49,129.57,129.46,129.56,1578.0,121.2219,121.2968,121.1938,121.2874,1578.0
2017-06-09 10:05:00,129.57,129.6,129.56,129.6,2371.0,121.2968,121.3249,121.2874,121.3249,2371.0
2017-06-09 10:10:00,129.62,129.63,129.57,129.57,2809.0,121.3436,121.353,121.2968,121.2968,2809.0
2017-06-09 10:15:00,129.6,129.66,129.58,129.64,3210.0,121.3249,121.3811,121.3062,121.3623,3210.0
2017-06-09 10:20:00,129.65,129.68,129.63,129.67,3334.0,121.3717,121.3998,121.353,121.3904,3334.0
2017-06-09 10:25:00,129.68,129.7,129.66,129.68,11416.0,121.3998,121.4185,121.3811,121.3998,11416.0
2017-06-09 10:30:00,129.71,129.71,129.67,129.68,1555.0,121.4279,121.4279,121.3904,121.3998,1555.0
2017-06-09 10:35:00,129.67,129.68,129.65,129.67,3481.0,121.3904,121.3998,121.3717,121.3904,3481.0
2017-06-09 10:40:00,129.66,129.69,129.66,129.69,874.0,121.3811,121.4091,121.3811,121.4091,874.0
2017-06-09 10:45:00,129.69,129.7,129.64,129.66,7019.0,121.4091,121.4185,121.3623,121.3811,7019.0
2017-06-09 10:50:00,129.65,129.66,129.63,129.64,3145.0,121.3717,121.3811,121.353,121.3623,3145.0
2017-06-09 10:55:00,129.67,129.67,129.61,129.63,10344.0,121.3904,121.3904,121.3343,121.353,10344.0
2017-06-09 11:00:00,129.63,129.64,129.61,129.61,2595.0,121.353,121.3623,121.3343,121.3343,2595.0
2017-06-09 11:05:00,129.65,129.68,129.64,129.67,2733.0,121.3717,121.3998,121.3623,121.3904,2733.0
2017-06-09 11:10:00,129.69,129.69,129.66,129.66,2552.0,121.4091,121.4091,121.3811,121.3811,2552.0
2017-06-09 11:15:00,129.66,129.68,129.58,129.62,2617.0,121.3811,121.3998,121.3062,121.3436,2617.0
2017-06-09 11:20:00,129.58,129.58,129.48,129.49,919.0,121.3062,121.3062,121.2126,121.2219,919.0
2017-06-09 11:25:00,129.44,129.49,129.44,129.47,1918.0,121.1751,121.2219,121.1751,121.2032,1918.0
2017-06-09 11:30:00,129.53,129.56,129.52,129.53,1889.0,121.2594,121.2874,121.25,121.2594,1889.0
2017-06-09 11:35:00,129.52,129.52,129.43,129.46,3978.0,121.25,121.25,121.1657,121.1938,3978.0
2017-06-09 11:40:00,129.44,129.52,129.43,129.52,2350.0,121.1751,121.25,121.1657,121.25,2350.0
2017-06-09 11:45:00,129.52,129.54,129.49,129.5,15222.0,121.25,121.2687,121.2219,121.2313,15222.0
2017-06-09 11:50:00,129.5,129.5,129.45,129.46,2101.0,121.2313,121.2313,121.1845,121.1938,2101.0
2017-06-09 11:55:00,129.47,129.5,129.47,129.47,741.0,121.2032,121.2313,121.2032,121.2032,741.0
2017-06-09 12:00:00,129.37,129.4,129.35,129.4,4835.0,121.1096,121.1377,121.0909,121.1377,4835.0
2017-06-09 12:05:00,129.39,129.43,129.38,129.39,2869.0,121.1283,121.1657,121.1189,121.1283,2869.0
2017-06-09 12:10:00,129.37,129.38,129.25,129.25,1470.0,121.1096,121.1189,120.9972,120.9972,1470.0
2017-06-09 12:15:00,129.24,129.26,129.09,129.1,2826.0,120.9879,121.0066,120.8475,120.8568,2826.0
2017-06-09 12:20:00,129.12,129.16,129.1,129.12,2322.0,120.8755,120.913,120.8568,120.8755,2322.0
2017-06-09 12:25:00,129.09,129.09,128.98,129.05,2190.0,120.8475,120.8475,120.7445,120.81,2190.0
2017-06-09 12:30:00,129.07,129.07,128.93,128.93,3967.0,120.8287,120.8287,120.6977,120.6977,3967.0
2017-06-09 12:35:00,128.93,128.96,128.78,128.86,2832.0,120.6977,120.7258,120.5573,120.6321,2832.0
2017-06-09 12:40:00,128.84,128.93,128.84,128.85,1166.0,120.6134,120.6977,120.6134,120.6228,1166.0
2017-06-09 12:45:00,128.81,128.87,128.79,128.87,4990.0,120.5853,120.6415,120.5666,120.6415,4990.0
2017-06-09 12:50:00,128.84,129.02,128.84,129.02,3097.0,120.6134,120.7819,120.6134,120.7819,3097.0
2017-06-09 12:55:00,128.99,129.0,128.94,128.95,616.0,120.7538,120.7632,120.707,120.7164,616.0
2017-06-09 13:00:00,128.94,128.98,128.9,128.91,3237.0,120.707,120.7445,120.6696,120.679,3237.0
2017-06-09 13:05:00,128.9,128.9,128.81,128.83,3246.0,120.6696,120.6696,120.5853,120.6041,3246.0
2017-06-09 13:10:00,128.75,128.76,128.57,128.58,1489.0,120.5292,120.5385,120.3607,120.37,1489.0
2017-06-09 13:15:00,128.61,128.61,128.46,128.55,3027.0,120.3981,120.3981,120.2577,120.3419,3027.0
2017-06-09 13:20:00,128.56,128.69,128.55,128.67,2181.0,120.3513,120.473,120.3419,120.4543,2181.0
2017-06-09 13:25:00,128.71,128.71,128.67,128.7,7316.0,120.4917,120.4917,120.4543,120.4824,7316.0
2017-06-09 13:30:00,128.68,128.68,128.59,128.59,13556.0,120.4636,120.4636,120.3794,120.3794,13556.0
2017-06-09 13:35:00,128.59,128.61,128.27,128.31,6312.0,120.3794,120.3981,120.0798,120.1173,6312.0
2017-06-09 13:40:00,128.35,128.41,128.34,128.37,2909.0,120.1547,120.2109,120.1453,120.1734,2909.0
2017-06-09 13:45:00,128.41,128.42,128.23,128.28,10753.0,120.2109,120.2202,120.0424,120.0892,10753.0
2017-06-09 13:50:00,128.27,128.38,128.26,128.26,11945.0,120.0798,120.1828,120.0705,120.0705,11945.0
2017-06-09 13:55:00,128.26,128.29,128.09,128.09,7867.0,120.0705,120.0985,119.9113,119.9113,7867.0
2017-06-09 14:00:00,128.07,128.29,128.07,128.28,6455.0,119.8926,120.0985,119.8926,120.0892,6455.0
2017-06-09 14:05:00,128.33,128.34,128.2,128.2,7307.0,120.136,120.1453,120.0143,120.0143,7307.0
2017-06-09 14:10:00,128.21,128.27,128.13,128.18,8242.0,120.0236,120.0798,119.9488,119.9956,8242.0
2017-06-09 14:15:00,128.2,128.3,128.16,128.27,13648.0,120.0143,120.1079,119.9768,120.0798,13648.0
2017-06-09 14:20:00,128.27,128.34,128.23,128.26,6106.0,120.0798,120.1453,120.0424,120.0705,6106.0
2017-06-09 14:25:00,128.2,128.26,128.14,128.14,15109.0,120.0143,120.0705,119.9581,119.9581,15109.0
2017-06-09 14:30:00,128.18,128.18,127.91,127.98,4526.0,119.9956,119.9956,119.7428,119.8083,4526.0
2017-06-09 14:35:00,127.97,127.97,127.78,127.92,3763.0,119.799,119.799,119.6211,119.7522,3763.0
2017-06-09 14:40:00,127.92,127.92,127.59,127.62,5515.0,119.7522,119.7522,119.4432,119.4713,5515.0
2017-06-09 14:45:00,127.63,127.64,126.98,126.98,17796.0,119.4807,119.49,118.8722,118.8722,17796.0
2017-06-09 14:50:00,126.96,127.36,126.84,127.36,12415.0,118.8535,119.2279,118.7411,119.2279,12415.0
2017-06-09 14:55:00,127.44,127.52,127.43,127.46,12978.0,119.3028,119.3777,119.2934,119.3215,12978.0
2017-06-09 15:00:00,127.43,127.8,127.42,127.7,5302.0,119.2934,119.6398,119.2841,119.5462,5302.0
2017-06-09 15:05:00,127.71,127.78,127.54,127.77,3565.0,119.5556,119.6211,119.3964,119.6117,3565.0
2017-06-09 15:10:00,127.79,127.91,127.77,127.83,17391.0,119.6305,119.7428,119.6117,119.6679,17391.0
2017-06-09 15:15:00,127.91,128.0,127.73,128.0,8787.0,119.7428,119.8271,119.5743,119.8271,8787.0
2017-06-09 15:20:00,127.96,127.96,127.89,127.96,9449.0,119.7896,119.7896,119.7241,119.7896,9449.0
2017-06-09 15:25:00,128.05,128.05,127.88,128.02,3173.0,119.8739,119.8739,119.7147,119.8458,3173.0
2017-06-09 15:30:00,128.02,128.02,127.78,127.79,4460.0,119.8458,119.8458,119.6211,119.6305,4460.0
2017-06-09 15:35:00,127.83,127.85,127.73,127.74,9523.0,119.6679,119.6866,119.5743,119.5837,9523.0
2017-06-09 15:40:00,127.67,127.69,127.5,127.52,8733.0,119.5181,119.5368,119.359,119.3777,8733.0
2017-06-09 15:45:00,127.57,127.66,127.52,127.58,8110.0,119.4245,119.5088,119.3777,119.4339,8110.0
2017-06-09 15:50:00,127.61,127.82,127.61,127.76,17421.0,119.462,119.6585,119.462,119.6024,17421.0
2017-06-09 15:55:00,127.84,127.94,127.75,127.88,26748.0,119.6773,119.7709,119.593,119.7147,26748.0
2017-06-12 09:30:00,127.47,127.47,126.94,127.19,45441.0,119.3309,119.3309,118.8347,119.0688,45441.0
2017-06-12 09:35:00,127.23,127.32,126.83,126.83,20611.0,119.1062,119.1905,118.7318,118.7318,20611.0
2017-06-12 09:40:00,126.83,127.04,126.7,126.88,14019.0,118.7318,118.9284,118.6101,118.7786,14019.0
2017-06-12 09:45:00,126.8,126.96,126.78,126.79,10089.0,118.7037,118.8535,118.685,118.6943,10089.0
2017-06-12 09:50:00,126.75,126.76,126.55,126.65,5006.0,118.6569,118.6662,118.4696,118.5633,5006.0
2017-06-12 09:55:00,126.58,126.72,126.58,126.68,15515.0,118.4977,118.6288,118.4977,118.5913,15515.0
2017-06-12 10:00:00,126.59,126.82,126.57,126.82,8806.0,118.5071,118.7224,118.4884,118.7224,8806.0
2017-06-12 10:05:00,126.85,126.85,126.59,126.59,4742.0,118.7505,118.7505,118.5071,118.5071,4742.0
2017-06-12 10:10:00,126.7,126.89,126.7,126.77,5423.0,118.6101,118.7879,118.6101,118.6756,5423.0
2017-06-12 10:15:00,126.8,126.98,126.78,126.95,8566.0,118.7037,118.8722,118.685,118.8441,8566.0
2017-06-12 10:20:00,126.9,127.08,126.9,127.08,977.0,118.7973,118.9658,118.7973,118.9658,977.0
2017-06-12 10:25:00,127.0,127.04,126.9,126.91,1021.0,118.8909,118.9284,118.7973,118.8067,1021.0
2017-06-12 10:30:00,126.85,126.86,126.79,126.79,2214.0,118.7505,118.7598,118.6943,118.6943,2214.0
2017-06-12 10:35:00,126.77,126.95,126.77,126.88,3867.0,118.6756,118.8441,118.6756,118.7786,3867.0
2017-06-12 10:40:00,127.06,127.13,127.05,127.13,3389.0,118.9471,119.0126,118.9377,119.0126,3389.0
2017-06-12 10:45:00,127.12,127.18,127.07,127.09,7672.0,119.0032,119.0594,118.9564,118.9752,7672.0
2017-06-12 10:50:00,127.1,127.2,127.08,127.2,3988.0,118.9845,119.0781,118.9658,119.0781,3988.0
2017-06-12 10:55:00,127.21,127.21,127.05,127.17,5300.0,119.0875,119.0875,118.9377,119.0501,5300.0
2017-06-12 11:00:00,127.13,127.25,127.13,127.25,4360.0,119.0126,119.1249,119.0126,119.1249,4360.0
2017-06-12 11:05:00,127.27,127.27,127.13,127.21,22190.0,119.1437,119.1437,119.0126,119.0875,22190.0
2017-06-12 11:10:00,127.21,127.35,127.21,127.35,1105.0,119.0875,119.2186,119.0875,119.2186,1105.0
2017-06-12 11:15:00,127.37,127.42,127.32,127.37,1710.0,119.2373,119.2841,119.1905,119.2373,1710.0
2017-06-12 11:20:00,127.39,127.42,127.34,127.39,2885.0,119.256,119.2841,119.2092,119.256,2885.0
2017-06-12 11:25:00,127.36,127.52,127.36,127.46,1804.0,119.2279,119.3777,119.2279,119.3215,1804.0
2017-06-12 11:30:00,127.54,127.54,127.47,127.49,880.0,119.3964,119.3964,119.3309,119.3496,880.0
2017-06-12 11:35:00,127.46,127.47,127.37,127.41,1485.0,119.3215,119.3309,119.2373,119.2747,1485.0
2017-06-12 11:40:00,127.38,127.43,127.34,127.34,2419.0,119.2466,119.2934,119.2092,119.2092,2419.0
2017-06-12 11:45:00,127.29,127.38,127.23,127.23,2408.0,119.1624,119.2466,119.1062,119.1062,2408.0
2017-06-12 11:50:00,127.27,127.3,127.19,127.28,6253.0,119.1437,119.1718,119.0688,119.153,6253.0
2017-06-12 11:55:00,127.21,127.29,127.2,127.29,6533.0,119.0875,119.1624,119.0781,119.1624,6533.0
2017-06-12 12:00:00,127.33,127.34,127.24,127.24,7864.0,119.1998,119.2092,119.1156,119.1156,7864.0
2017-06-12 12:05:00,127.24,127.24,127.14,127.22,5224.0,119.1156,119.1156,119.022,119.0969,5224.0
2017-06-12 12:10:00,127.2,127.29,127.19,127.26,7944.0,119.0781,119.1624,119.0688,119.1343,7944.0
2017-06-12 12:15:00,127.27,127.27,127.21,127.27,1711.0,119.1437,119.1437,119.0875,119.1437,1711.0
2017-06-12 12:20:00,127.3,127.32,127.09,127.09,2553.0,119.1718,119.1905,118.9752,118.9752,2553.0
2017-06-12 12:25:00,127.07,127.1,127.03,127.07,2039.0,118.9564,118.9845,118.919,118.9564,2039.0
2017-06-12 12:30:00,127.08,127.2,127.08,127.2,1103.0,118.9658,119.0781,118.9658,119.0781,1103.0
2017-06-12 12:35:00,127.17,127.2,127.14,127.18,3520.0,119.0501,119.0781,119.022,119.0594,3520.0
2017-06-12 12:40:00,127.19,127.19,127.13,127.15,3775.0,119.0688,119.0688,119.0126,119.0313,3775.0
2017-06-12 12:45:00,127.16,127.18,127.06,127.11,13342.0,119.0407,119.0594,118.9471,118.9939,13342.0
2017-06-12 12:50:00,127.1,127.12,127.09,127.1,1732.0,118.9845,119.0032,118.9752,118.9845,1732.0
2017-06-12 12:55:00,127.04,127.06,126.98,127.0,4387.0,118.9284,118.9471,118.8722,118.8909,4387.0
2017-06-12 13:00:00,126.94,127.01,126.93,126.99,1582.0,118.8347,118.9003,118.8254,118.8815,1582.0
2017-06-12 13:05:00,127.01,127.03,126.99,127.01,1416.0,118.9003,118.919,118.8815,118.9003,1416.0
2017-06-12 13:10:00,127.01,127.12,127.0,127.12,3062.0,118.9003,119.0032,118.8909,119.0032,3062.0
2017-06-12 13:15:00,127.18,127.18,127.13,127.16,5340.0,119.0594,119.0594,119.0126,119.0407,5340.0
2017-06-12 13:20:00,127.16,127.22,127.14,127.21,2528.0,119.0407,119.0969,119.022,119.0875,2528.0
2017-06-12 13:25:00,127.21,127.24,127.16,127.23,10148.0,119.0875,119.1156,119.0407,119.1062,10148.0
2017-06-12 13:30:00,127.25,127.25,127.22,127.24,1920.0,119.1249,119.1249,119.0969,119.1156,1920.0
2017-06-12 13:35:00,127.2,127.21,127.14,127.14,6420.0,119.0781,119.0875,119.022,119.022,6420.0
2017-06-12 13:40:00,127.16,127.2,127.13,127.14,4605.0,119.0407,119.0781,119.0126,119.022,4605.0
2017-06-12 13:45:00,127.15,127.18,127.12,127.18,2762.0,119.0313,119.0594,119.0032,119.0594,2762.0
2017-06-12 13:50:00,127.15,127.15,127.11,127.11,1084.0,119.0313,119.0313,118.9939,118.9939,1084.0
2017-06-12 13:55:00,127.06,127.06,126.98,126.99,8718.0,118.9471,118.9471,118.8722,118.8815,8718.0
2017-06-12 14:00:00,127.0,127.07,127.0,127.07,2612.0,118.8909,118.9564,118.8909,118.9564,2612.0
2017-06-12 14:05:00,127.07,127.1,127.05,127.09,8187.0,118.9564,118.9845,118.9377,118.9752,8187.0
2017-06-12 14:10:00,127.08,127.18,127.07,127.16,4777.0,118.9658,119.0594,118.9564,119.0407,4777.0
2017-06-12 14:15:00,127.16,127.22,127.14,127.19,1552.0,119.0407,119.0969,119.022,119.0688,1552.0
2017-06-12 14:20:00,127.16,127.23,127.15,127.17,7075.0,119.0407,119.1062,119.0313,119.0501,7075.0
2017-06-12 14:25:00,127.13,127.14,127.1,127.14,13887.0,119.0126,119.022,118.9845,119.022,13887.0
2017-06-12 14:30:00,127.11,127.32,127.09,127.32,2190.0,118.9939,119.1905,118.9752,119.1905,2190.0
2017-06-12 14:35:00,127.31,127.32,127.29,127.32,2474.0,119.1811,119.1905,119.1624,119.1905,2474.0
2017-06-12 14:40:00,127.32,127.34,127.3,127.33,2668.0,119.1905,119.2092,119.1718,119.1998,2668.0
2017-06-12 14:45:00,127.41,127.42,127.32,127.32,4674.0,119.2747,119.2841,119.1905,119.1905,4674.0
2017-06-12 14:50:00,127.33,127.35,127.25,127.26,15384.0,119.1998,119.2186,119.1249,119.1343,15384.0
2017-06-12 14:55:00,127.26,127.3,127.24,127.26,18689.0,119.1343,119.1718,119.1156,119.1343,18689.0
2017-06-12 15:00:00,127.26,127.31,127.2,127.29,8592.0,119.1343,119.1811,119.0781,119.1624,8592.0
2017-06-12 15:05:00,127.33,127.38,127.32,127.36,3592.0,119.1998,119.2466,119.1905,119.2279,3592.0
2017-06-12 15:10:00,127.37,127.38,127.3,127.33,1416.0,119.2373,119.2466,119.1718,119.1998,1416.0
2017-06-12 15:15:00,127.34,127.34,127.31,127.31,1572.0,119.2092,119.2092,119.1811,119.1811,1572.0
2017-06-12 15:20:00,127.34,127.37,127.29,127.3,4612.0,119.2092,119.2373,119.1624,119.1718,4612.0
2017-06-12 15:25:00,127.29,127.29,127.15,127.19,4856.0,119.1624,119.1624,119.0313,119.0688,4856.0
2017-06-12 15:30:00,127.19,127.24,127.19,127.23,5652.0,119.0688,119.1156,119.0688,119.1062,5652.0
2017-06-12 15:35:00,127.26,127.35,127.26,127.27,8283.0,119.1343,119.2186,119.1343,119.1437,8283.0
2017-06-12 15:40:00,127.27,127.28,127.18,127.2,5810.0,119.1437,119.153,119.0594,119.0781,5810.0
2017-06-12 15:45:00,127.19,127.29,127.18,127.23,35778.0,119.0688,119.1624,119.0594,119.1062,35778.0
2017-06-12 15:50:00,127.23,127.41,127.23,127.4,14654.0,119.1062,119.2747,119.1062,119.2654,14654.0
2017-06-12 15:55:00,127.41,127.52,127.39,127.52,18732.0,119.2747,119.3777,119.256,119.3777,18732.0
2017-06-13 09:30:00,128.01,128.14,127.95,128.06,27336.0,119.8364,119.9581,119.7802,119.8832,27336.0
2017-06-13 09:35:00,128.09,128.13,127.99,128.0,951.0,119.9113,119.9488,119.8177,119.8271,951.0
2017-06-13 09:40:00,128.11,128.26,128.1,128.22,8117.0,119.93,120.0705,119.9207,120.033,8117.0
2017-06-13 09:45:00,128.25,128.31,128.21,128.24,3535.0,120.0611,120.1173,120.0236,120.0517,3535.0
2017-06-13 09:50:00,128.28,128.3,128.14,128.16,5288.0,120.0892,120.1079,119.9581,119.9768,5288.0
2017-06-13 09:55:00,128.11,128.11,128.07,128.11,4649.0,119.93,119.93,119.8926,119.93,4649.0
2017-06-13 10:00:00,128.08,128.12,128.05,128.09,2514.0,119.9019,119.9394,119.8739,119.9113,2514.0
2017-06-13 10:05:00,128.04,128.12,128.03,128.04,1651.0,119.8645,119.9394,119.8551,119.8645,1651.0
2017-06-13 10:10:00,128.05,128.08,128.02,128.06,2643.0,119.8739,119.9019,119.8458,119.8832,2643.0
2017-06-13 10:15:00,128.08,128.08,127.97,128.0,3344.0,119.9019,119.9019,119.799,119.8271,3344.0
2017-06-13 10:20:00,127.99,128.08,127.98,128.04,1783.0,119.8177,119.9019,119.8083,119.8645,1783.0
2017-06-13 10:25:00,128.0,128.07,128.0,128.07,768.0,119.8271,119.8926,119.8271,119.8926,768.0
2017-06-13 10:30:00,128.1,128.17,128.08,128.14,9544.0,119.9207,119.9862,119.9019,119.9581,9544.0
2017-06-13 10:35:00,128.14,128.17,128.14,128.16,1955.0,119.9581,119.9862,119.9581,119.9768,1955.0
2017-06-13 10:40:00,128.16,128.18,128.06,128.06,2118.0,119.9768,119.9956,119.8832,119.8832,2118.0
2017-06-13 10:45:00,128.03,128.04,127.96,128.04,1845.0,119.8551,119.8645,119.7896,119.8645,1845.0
2017-06-13 10:50:00,128.04,128.04,127.99,128.02,344.0,119.8645,119.8645,119.8177,119.8458,344.0
2017-06-13 10:55:00,127.92,127.92,127.74,127.74,3245.0,119.7522,119.7522,119.5837,119.5837,3245.0
2017-06-13 11:00:00,127.7,127.78,127.7,127.76,2189.0,119.5462,119.6211,119.5462,119.6024,2189.0
2017-06-13 11:05:00,127.8,127.92,127.79,127.91,2287.0,119.6398,119.7522,119.6305,119.7428,2287.0
2017-06-13 11:10:00,127.89,127.97,127.89,127.96,2185.0,119.7241,119.799,119.7241,119.7896,2185.0
2017-06-13 11:15:00,127.94,127.95,127.93,127.94,1592.0,119.7709,119.7802,119.7615,119.7709,1592.0
2017-06-13 11:20:00,128.03,128.04,127.99,128.02,7442.0,119.8551,119.8645,119.8177,119.8458,7442.0
2017-06-13 11:25:00,128.03,128.04,127.99,127.99,2472.0,119.8551,119.8645,119.8177,119.8177,2472.0
2017-06-13 11:30:00,128.0,128.0,127.94,127.94,3817.0,119.8271,119.8271,119.7709,119.7709,3817.0
2017-06-13 11:35:00,127.94,127.95,127.89,127.92,1792.0,119.7709,119.7802,119.7241,119.7522,1792.0
2017-06-13 11:40:00,127.95,128.09,127.94,128.08,14689.0,119.7802,119.9113,119.7709,119.9019,14689.0
2017-06-13 11:45:00,128.11,128.13,128.08,128.08,4317.0,119.93,119.9488,119.9019,119.9019,4317.0
2017-06-13 11:50:00,128.06,128.08,128.04,128.06,3208.0,119.8832,119.9019,119.8645,119.8832,3208.0
2017-06-13 11:55:00,128.1,128.12,128.06,128.1,4222.0,119.9207,119.9394,119.8832,119.9207,4222.0
2017-06-13 12:00:00,128.18,128.18,128.12,128.12,912.0,119.9956,119.9956,119.9394,119.9394,912.0
2017-06-13 12:05:00,128.11,128.14,128.09,128.12,2125.0,119.93,119.9581,119.9113,119.9394,2125.0
2017-06-13 12:10:00,128.11,128.17,128.11,128.17,1590.0,119.93,119.9862,119.93,119.9862,1590.0
2017-06-13 12:15:00,128.17,128.19,128.12,128.12,3500.0,119.9862,120.0049,119.9394,119.9394,3500.0
2017-06-13 12:20:00,128.14,128.14,128.09,128.1,1167.0,119.9581,119.9581,119.9113,119.9207,1167.0
2017-06-13 12:25:00,128.12,128.12,128.07,128.08,2164.0,119.9394,119.9394,119.8926,119.9019,2164.0
2017-06-13 12:30:00,128.1,128.12,128.09,128.09,2032.0,119.9207,119.9394,119.9113,119.9113,2032.0
2017-06-13 12:35:00,128.07,128.18,128.07,128.18,1976.0,119.8926,119.9956,119.8926,119.9956,1976.0
2017-06-13 12:40:00,128.17,128.3,128.17,128.26,5432.0,119.9862,120.1079,119.9862,120.0705,5432.0
2017-06-13 12:45:00,128.26,128.28,128.23,128.26,4395.0,120.0705,120.0892,120.0424,120.0705,4395.0
2017-06-13 12:50:00,128.27,128.27,128.22,128.24,1947.0,120.0798,120.0798,120.033,120.0517,1947.0
2017-06-13 12:55:00,128.26,128.29,128.25,128.28,3636.0,120.0705,120.0985,120.0611,120.0892,3636.0
2017-06-13 13:00:00,128.24,128.24,128.21,128.23,1486.0,120.0517,120.0517,120.0236,120.0424,1486.0
2017-06-13 13:05:00,128.2,128.24,128.2,128.2,4965.0,120.0143,120.0517,120.0143,120.0143,4965.0
2017-06-13 13:10:00,128.2,128.3,128.2,128.28,9347.0,120.0143,120.1079,120.0143,120.0892,9347.0
2017-06-13 13:15:00,128.28,128.3,128.26,128.28,2581.0,120.0892,120.1079,120.0705,120.0892,2581.0
2017-06-13 13:20:00,128.28,128.3,128.27,128.28,2341.0,120.0892,120.1079,120.0798,120.0892,2341.0
2017-06-13 13:25:00,128.27,128.28,128.26,128.28,1659.0,120.0798,120.0892,120.0705,120.0892,1659.0
2017-06-13 13:30:00,128.28,128.28,128.26,128.26,6996.0,120.0892,120.0892,120.0705,120.0705,6996.0
2017-06-13 13:35:00,128.26,128.26,128.22,128.23,1897.0,120.0705,120.0705,120.033,120.0424,1897.0
2017-06-13 13:40:00,128.25,128.25,128.17,128.17,1568.0,120.0611,120.0611,119.9862,119.9862,1568.0
2017-06-13 13:45:00,128.17,128.18,128.09,128.11,2434.0,119.9862,119.9956,119.9113,119.93,2434.0
2017-06-13 13:50:00,128.12,128.17,128.11,128.17,2651.0,119.9394,119.9862,119.93,119.9862,2651.0
2017-06-13 13:55:00,128.18,128.25,128.18,128.23,1737.0,119.9956,120.0611,119.9956,120.0424,1737.0
2017-06-13 14:00:00,128.21,128.23,128.2,128.22,1847.0,120.0236,120.0424,120.0143,120.033,1847.0
2017-06-13 14:05:00,128.21,128.32,128.21,128.28,11922.0,120.0236,120.1266,120.0236,120.0892,11922.0
2017-06-13 14:10:00,128.28,128.29,128.21,128.25,1916.0,120.0892,120.0985,120.0236,120.0611,1916.0
2017-06-13 14:15:00,128.24,128.25,128.2,128.22,5227.0,120.0517,120.0611,120.0143,120.033,5227.0
2017-06-13 14:20:00,128.23,128.24,128.17,128.19,5967.0,120.0424,120.0517,119.9862,120.0049,5967.0
2017-06-13 14:25:00,128.2,128.23,128.19,128.22,12935.0,120.0143,120.0424,120.0049,120.033,12935.0
2017-06-13 14:30:00,128.24,128.27,128.18,128.23,14667.0,120.0517,120.0798,119.9956,120.0424,14667.0
2017-06-13 14:35:00,128.2,128.27,128.2,128.25,2656.0,120.0143,120.0798,120.0143,120.0611,2656.0
2017-06-13 14:40:00,128.24,128.27,128.2,128.26,4502.0,120.0517,120.0798,120.0143,120.0705,4502.0
2017-06-13 14:45:00,128.28,128.28,128.22,128.23,4301.0,120.0892,120.0892,120.033,120.0424,4301.0
2017-06-13 14:50:00,128.25,128.28,128.22,128.23,31149.0,120.0611,120.0892,120.033,120.0424,31149.0
2017-06-13 14:55:00,128.21,128.22,128.16,128.19,199867.0,120.0236,120.033,119.9768,120.0049,199867.0
2017-06-13 15:00:00,128.2,128.24,128.19,128.2,71757.0,120.0143,120.0517,120.0049,120.0143,71757.0
2017-06-13 15:05:00,128.2,128.24,128.19,128.22,58310.0,120.0143,120.0517,120.0049,120.033,58310.0
2017-06-13 15:10:00,128.22,128.23,128.2,128.23,64221.0,120.033,120.0424,120.0143,120.0424,64221.0
2017-06-13 15:15:00,128.23,128.26,128.22,128.22,2667.0,120.0424,120.0705,120.033,120.033,2667.0
2017-06-13 15:20:00,128.23,128.3,128.23,128.28,21995.0,120.0424,120.1079,120.0424,120.0892,21995.0
2017-06-13 15:25:00,128.3,128.37,128.29,128.37,2319.0,120.1079,120.1734,120.0985,120.1734,2319.0
2017-06-13 15:30:00,128.38,128.4,128.32,128.4,12804.0,120.1828,120.2015,120.1266,120.2015,12804.0
2017-06-13 15:35:00,128.4,128.43,128.37,128.38,5288.0,120.2015,120.2296,120.1734,120.1828,5288.0
2017-06-13 15:40:00,128.39,128.39,128.31,128.34,4034.0,120.1922,120.1922,120.1173,120.1453,4034.0
2017-06-13 15:45:00,128.33,128.36,128.33,128.34,10732.0,120.136,120.1641,120.136,120.1453,10732.0
2017-06-13 15:50:00,128.33,128.35,128.21,128.24,15345.0,120.136,120.1547,120.0236,120.0517,15345.0
2017-06-13 15:55:00,128.24,128.32,128.2,128.32,15323.0,120.0517,120.1266,120.0143,120.1266,15323.0
2017-06-14 09:30:00,128.72,128.83,128.61,128.64,25806.0,120.5011,120.6041,120.3981,120.4262,25806.0
2017-06-14 09:35:00,128.64,128.64,128.44,128.44,3934.0,120.4262,120.4262,120.239,120.239,3934.0
2017-06-14 09:40:00,128.47,128.52,128.44,128.49,2783.0,120.267,120.3139,120.239,120.2858,2783.0
2017-06-14 09:45:00,128.48,128.63,128.48,128.6,16272.0,120.2764,120.4168,120.2764,120.3887,16272.0
2017-06-14 09:50:00,128.6,128.6,128.5,128.58,5517.0,120.3887,120.3887,120.2951,120.37,5517.0
2017-06-14 09:55:00,128.59,128.67,128.59,128.63,5821.0,120.3794,120.4543,120.3794,120.4168,5821.0
2017-06-14 10:00:00,128.58,128.62,128.55,128.57,11032.0,120.37,120.4075,120.3419,120.3607,11032.0
2017-06-14 10:05:00,128.59,128.6,128.56,128.59,1936.0,120.3794,120.3887,120.3513,120.3794,1936.0
2017-06-14 10:10:00,128.59,128.59,128.5,128.54,10920.0,120.3794,120.3794,120.2951,120.3326,10920.0
2017-06-14 10:15:00,128.43,128.53,128.39,128.52,2333.0,120.2296,120.3232,120.1922,120.3139,2333.0
2017-06-14 10:20:00,128.5,128.5,128.44,128.49,3486.0,120.2951,120.2951,120.239,120.2858,3486.0
2017-06-14 10:25:00,128.48,128.52,128.45,128.45,1450.0,120.2764,120.3139,120.2483,120.2483,1450.0
2017-06-14 10:30:00,128.46,128.53,128.42,128.47,1401.0,120.2577,120.3232,120.2202,120.267,1401.0
2017-06-14 10:35:00,128.39,128.52,128.36,128.52,2419.0,120.1922,120.3139,120.1641,120.3139,2419.0
2017-06-14 10:40:00,128.5,128.53,128.44,128.53,7110.0,120.2951,120.3232,120.239,120.3232,7110.0
2017-06-14 10:45:00,128.49,128.5,128.43,128.5,1970.0,120.2858,120.2951,120.2296,120.2951,1970.0
2017-06-14 10:50:00,128.55,128.57,128.53,128.53,9422.0,120.3419,120.3607,120.3232,120.3232,9422.0
2017-06-14 10:55:00,128.55,128.55,128.35,128.44,1532.0,120.3419,120.3419,120.1547,120.239,1532.0
2017-06-14 11:00:00,128.41,128.44,128.37,128.43,1279.0,120.2109,120.239,120.1734,120.2296,1279.0
2017-06-14 11:05:00,128.39,128.44,128.39,128.43,360.0,120.1922,120.239,120.1922,120.2296,360.0
2017-06-14 11:10:00,128.49,128.52,128.48,128.51,5195.0,120.2858,120.3139,120.2764,120.3045,5195.0
2017-06-14 11:15:00,128.44,128.56,128.43,128.53,3071.0,120.239,120.3513,120.2296,120.3232,3071.0
2017-06-14 11:20:00,128.55,128.6,128.55,128.59,1498.0,120.3419,120.3887,120.3419,120.3794,1498.0
2017-06-14 11:25:00,128.52,128.53,128.5,128.52,2040.0,120.3139,120.3232,120.2951,120.3139,2040.0
2017-06-14 11:30:00,128.55,128.55,128.5,128.51,5051.0,120.3419,120.3419,120.2951,120.3045,5051.0
2017-06-14 11:35:00,128.51,128.58,128.51,128.53,4683.0,120.3045,120.37,120.3045,120.3232,4683.0
2017-06-14 11:40:00,128.59,128.59,128.56,128.58,980.0,120.3794,120.3794,120.3513,120.37,980.0
2017-06-14 11:45:00,128.53,128.61,128.51,128.61,1057.0,120.3232,120.3981,120.3045,120.3981,1057.0
2017-06-14 11:50:00,128.6,128.65,128.6,128.62,5887.0,120.3887,120.4356,120.3887,120.4075,5887.0
2017-06-14 11:55:00,128.63,128.67,128.63,128.66,1667.0,120.4168,120.4543,120.4168,120.4449,1667.0
2017-06-14 12:00:00,128.66,128.7,128.65,128.69,1782.0,120.4449,120.4824,120.4356,120.473,1782.0
2017-06-14 12:05:00,128.69,128.69,128.65,128.66,2035.0,120.473,120.473,120.4356,120.4449,2035.0
2017-06-14 12:10:00,128.61,128.61,128.54,128.55,881.0,120.3981,120.3981,120.3326,120.3419,881.0
2017-06-14 12:15:00,128.53,128.56,128.52,128.54,566.0,120.3232,120.3513,120.3139,120.3326,566.0
2017-06-14 12:20:00,128.55,128.55,128.5,128.5,1501.0,120.3419,120.3419,120.2951,120.2951,1501.0
2017-06-14 12:25:00,128.55,128.6,128.51,128.59,1016.0,120.3419,120.3887,120.3045,120.3794,1016.0
2017-06-14 12:30:00,128.58,128.59,128.56,128.56,900.0,120.37,120.3794,120.3513,120.3513,900.0
2017-06-14 12:35:00,128.62,128.62,128.61,128.61,1270.0,120.4075,120.4075,120.3981,120.3981,1270.0
2017-06-14 12:40:00,128.64,128.68,128.64,128.68,1511.0,120.4262,120.4636,120.4262,120.4636,1511.0
2017-06-14 12:45:00,128.65,128.68,128.64,128.66,3737.0,120.4356,120.4636,120.4262,120.4449,3737.0
2017-06-14 12:50:00,128.67,128.67,128.6,128.6,2013.0,120.4543,120.4543,120.3887,120.3887,2013.0
2017-06-14 12:55:00,128.61,128.61,128.56,128.56,905.0,120.3981,120.3981,120.3513,120.3513,905.0
2017-06-14 13:00:00,128.57,128.65,128.55,128.65,1614.0,120.3607,120.4356,120.3419,120.4356,1614.0
2017-06-14 13:05:00,128.65,128.65,128.65,128.65,0.0,120.4356,120.4356,120.4356,120.4356,0.0
2017-06-14 13:10:00,128.64,128.65,128.62,128.62,1087.0,120.4262,120.4356,120.4075,120.4075,1087.0
2017-06-14 13:15:00,128.64,128.65,128.59,128.6,9633.0,120.4262,120.4356,120.3794,120.3887,9633.0
2017-06-14 13:20:00,128.6,128.63,128.6,128.62,1281.0,120.3887,120.4168,120.3887,120.4075,1281.0
2017-06-14 13:25:00,128.62,128.62,128.58,128.61,8770.0,120.4075,120.4075,120.37,120.3981,8770.0
2017-06-14 13:30:00,128.56,128.63,128.54,128.6,4404.0,120.3513,120.4168,120.3326,120.3887,4404.0
2017-06-14 13:35:00,128.59,128.59,128.55,128.57,2483.0,120.3794,120.3794,120.3419,120.3607,2483.0
2017-06-14 13:40:00,128.59,128.61,128.57,128.61,4254.0,120.3794,120.3981,120.3607,120.3981,4254.0
2017-06-14 13:45:00,128.6,128.6,128.56,128.58,5417.0,120.3887,120.3887,120.3513,120.37,5417.0
2017-06-14 13:50:00,128.6,128.62,128.58,128.59,3265.0,120.3887,120.4075,120.37,120.3794,3265.0
2017-06-14 13:55:00,128.57,128.59,128.53,128.56,900.0,120.3607,120.3794,120.3232,120.3513,900.0
2017-06-14 14:00:00,128.54,128.7,128.5,128.63,9733.0,120.3326,120.4824,120.2951,120.4168,9733.0
2017-06-14 14:05:00,128.65,128.78,128.62,128.64,6117.0,120.4356,120.5573,120.4075,120.4262,6117.0
2017-06-14 14:10:00,128.68,128.72,128.61,128.7,4440.0,120.4636,120.5011,120.3981,120.4824,4440.0
2017-06-14 14:15:00,128.64,128.64,128.39,128.51,2206.0,120.4262,120.4262,120.1922,120.3045,2206.0
2017-06-14 14:20:00,128.5,128.51,128.41,128.51,7285.0,120.2951,120.3045,120.2109,120.3045,7285.0
2017-06-14 14:25:00,128.47,128.54,128.47,128.54,10536.0,120.267,120.3326,120.267,120.3326,10536.0
2017-06-14 14:30:00,128.51,128.54,128.47,128.51,1648.0,120.3045,120.3326,120.267,120.3045,1648.0
2017-06-14 14:35:00,128.47,128.47,128.32,128.39,4001.0,120.267,120.267,120.1266,120.1922,4001.0
2017-06-14 14:40:00,128.41,128.41,128.05,128.06,6350.0,120.2109,120.2109,119.8739,119.8832,6350.0
2017-06-14 14:45:00,128.1,128.1,127.9,128.05,18172.0,119.9207,119.9207,119.7334,119.8739,18172.0
2017-06-14 14:50:00,127.95,128.2,127.94,128.15,27798.0,119.7802,120.0143,119.7709,119.9675,27798.0
2017-06-14 14:55:00,128.11,128.15,128.03,128.03,5733.0,119.93,119.9675,119.8551,119.8551,5733.0
2017-06-14 15:00:00,128.03,128.07,127.94,128.04,6430.0,119.8551,119.8926,119.7709,119.8645,6430.0
2017-06-14 15:05:00,128.04,128.08,127.9,127.92,6518.0,119.8645,119.9019,119.7334,119.7522,6518.0
2017-06-14 15:10:00,127.9,127.9,127.57,127.64,9146.0,119.7334,119.7334,119.4245,119.49,9146.0
2017-06-14 15:15:00,127.67,127.79,127.63,127.74,8400.0,119.5181,119.6305,119.4807,119.5837,8400.0
2017-06-14 15:20:00,127.74,127.89,127.71,127.86,6812.0,119.5837,119.7241,119.5556,119.696,6812.0
2017-06-14 15:25:00,127.9,127.94,127.82,127.92,5833.0,119.7334,119.7709,119.6585,119.7522,5833.0
2017-06-14 15:30:00,127.92,127.96,127.82,127.96,14047.0,119.7522,119.7896,119.6585,119.7896,14047.0
2017-06-14 15:35:00,127.97,128.05,127.93,128.05,9156.0,119.799,119.8739,119.7615,119.8739,9156.0
2017-06-14 15:40:00,128.07,128.09,128.01,128.08,22209.0,119.8926,119.9113,119.8364,119.9019,22209.0
2017-06-14 15:45:00,128.08,128.2,128.04,128.2,17544.0,119.9019,120.0143,119.8645,120.0143,17544.0
2017-06-14 15:50:00,128.21,128.3,128.13,128.28,22072.0,120.0236,120.1079,119.9488,120.0892,22072.0
2017-06-14 15:55:00,128.27,128.27,128.13,128.23,25717.0,120.0798,120.0798,119.9488,120.0424,25717.0
2017-06-15 09:30:00,127.26,127.31,127.16,127.22,21503.0,119.1343,119.1811,119.0407,119.0969,21503.0
2017-06-15 09:35:00,127.31,127.33,127.2,127.33,2425.0,119.1811,119.1998,119.0781,119.1998,2425.0
2017-06-15 09:40:00,127.35,127.35,127.07,127.07,11493.0,119.2186,119.2186,118.9564,118.9564,11493.0
2017-06-15 09:45:00,127.0,127.03,126.86,126.98,3278.0,118.8909,118.919,118.7598,118.8722,3278.0
2017-06-15 09:50:00,127.02,127.14,126.98,127.13,4893.0,118.9096,119.022,118.8722,119.0126,4893.0
2017-06-15 09:55:00,127.07,127.18,127.07,127.18,515.0,118.9564,119.0594,118.9564,119.0594,515.0
2017-06-15 10:00:00,127.19,127.31,127.17,127.2,4191.0,119.0688,119.1811,119.0501,119.0781,4191.0
2017-06-15 10:05:00,127.15,127.15,127.08,127.08,2200.0,119.0313,119.0313,118.9658,118.9658,2200.0
2017-06-15 10:10:00,127.13,127.13,127.04,127.11,4759.0,119.0126,119.0126,118.9284,118.9939,4759.0
2017-06-15 10:15:00,127.05,127.1,127.0,127.1,2352.0,118.9377,118.9845,118.8909,118.9845,2352.0
2017-06-15 10:20:00,127.07,127.07,126.86,126.86,2309.0,118.9564,118.9564,118.7598,118.7598,2309.0
2017-06-15 10:25:00,126.89,126.99,126.86,126.97,4044.0,118.7879,118.8815,118.7598,118.8628,4044.0
2017-06-15 10:30:00,126.97,127.04,126.97,127.03,3319.0,118.8628,118.9284,118.8628,118.919,3319.0
2017-06-15 10:35:00,126.99,127.11,126.93,127.1,3122.0,118.8815,118.9939,118.8254,118.9845,3122.0
2017-06-15 10:40:00,127.1,127.13,127.04,127.07,5212.0,118.9845,119.0126,118.9284,118.9564,5212.0
2017-06-15 10:45:00,127.13,127.13,127.07,127.09,8546.0,119.0126,119.0126,118.9564,118.9752,8546.0
2017-06-15 10:50:00,127.15,127.15,127.02,127.04,1123.0,119.0313,119.0313,118.9096,118.9284,1123.0
2017-06-15 10:55:00,127.07,127.24,127.07,127.22,3134.0,118.9564,119.1156,118.9564,119.0969,3134.0
2017-06-15 11:00:00,127.27,127.29,127.23,127.29,3041.0,119.1437,119.1624,119.1062,119.1624,3041.0
2017-06-15 11:05:00,127.32,127.32,127.25,127.25,1891.0,119.1905,119.1905,119.1249,119.1249,1891.0
2017-06-15 11:10:00,127.23,127.33,127.21,127.3,1804.0,119.1062,119.1998,119.0875,119.1718,1804.0
2017-06-15 11:15:00,127.32,127.35,127.31,127.31,1629.0,119.1905,119.2186,119.1811,119.1811,1629.0
2017-06-15 11:20:00,127.39,127.41,127.34,127.34,1039.0,119.256,119.2747,119.2092,119.2092,1039.0
2017-06-15 11:25:00,127.37,127.49,127.33,127.45,3413.0,119.2373,119.3496,119.1998,119.3122,3413.0
2017-06-15 11:30:00,127.48,127.53,127.45,127.47,8425.0,119.3403,119.3871,119.3122,119.3309,8425.0
2017-06-15 11:35:00,127.47,127.47,127.39,127.42,5117.0,119.3309,119.3309,119.256,119.2841,5117.0
2017-06-15 11:40:00,127.42,127.43,127.41,127.42,965.0,119.2841,119.2934,119.2747,119.2841,965.0
2017-06-15 11:45:00,127.37,127.37,127.35,127.35,1542.0,119.2373,119.2373,119.2186,119.2186,1542.0
2017-06-15 11:50:00,127.37,127.37,127.3,127.31,3222.0,119.2373,119.2373,119.1718,119.1811,3222.0
2017-06-15 11:55:00,127.34,127.35,127.27,127.28,2351.0,119.2092,119.2186,119.1437,119.153,2351.0
2017-06-15 12:00:00,127.27,127.29,127.25,127.27,2844.0,119.1437,119.1624,119.1249,119.1437,2844.0
2017-06-15 12:05:00,127.29,127.32,127.29,127.32,2494.0,119.1624,119.1905,119.1624,119.1905,2494.0
2017-06-15 12:10:00,127.3,127.32,127.29,127.32,45999.0,119.1718,119.1905,119.1624,119.1905,45999.0
2017-06-15 12:15:00,127.35,127.41,127.34,127.38,2891.0,119.2186,119.2747,119.2092,119.2466,2891.0
2017-06-15 12:20:00,127.38,127.39,127.33,127.39,2385.0,119.2466,119.256,119.1998,119.256,2385.0
2017-06-15 12:25:00,127.34,127.37,127.29,127.35,7009.0,119.2092,119.2373,119.1624,119.2186,7009.0
2017-06-15 12:30:00,127.34,127.34,127.32,127.32,1202.0,119.2092,119.2092,119.1905,119.1905,1202.0
2017-06-15 12:35:00,127.33,127.37,127.33,127.37,5361.0,119.1998,119.2373,119.1998,119.2373,5361.0
2017-06-15 12:40:00,127.37,127.42,127.34,127.41,2868.0,119.2373,119.2841,119.2092,119.2747,2868.0
2017-06-15 12:45:00,127.44,127.49,127.43,127.45,1202.0,119.3028,119.3496,119.2934,119.3122,1202.0
2017-06-15 12:50:00,127.44,127.46,127.43,127.46,346.0,119.3028,119.3215,119.2934,119.3215,346.0
2017-06-15 12:55:00,127.49,127.58,127.48,127.56,2745.0,119.3496,119.4339,119.3403,119.4151,2745.0
2017-06-15 13:00:00,127.56,127.6,127.54,127.6,3655.0,119.4151,119.4526,119.3964,119.4526,3655.0
2017-06-15 13:05:00,127.54,127.58,127.53,127.56,2638.0,119.3964,119.4339,119.3871,119.4151,2638.0
2017-06-15 13:10:00,127.55,127.67,127.55,127.67,2259.0,119.4058,119.5181,119.4058,119.5181,2259.0
2017-06-15 13:15:00,127.63,127.63,127.59,127.6,1620.0,119.4807,119.4807,119.4432,119.4526,1620.0
2017-06-15 13:20:00,127.58,127.58,127.55,127.58,1484.0,119.4339,119.4339,119.4058,119.4339,1484.0
2017-06-15 13:25:00,127.58,127.6,127.5,127.51,3219.0,119.4339,119.4526,119.359,119.3683,3219.0
2017-06-15 13:30:00,127.5,127.57,127.49,127.56,2159.0,119.359,119.4245,119.3496,119.4151,2159.0
2017-06-15 13:35:00,127.54,127.6,127.53,127.59,3186.0,119.3964,119.4526,119.3871,119.4432,3186.0
2017-06-15 13:40:00,127.58,127.59,127.53,127.53,3245.0,119.4339,119.4432,119.3871,119.3871,3245.0
2017-06-15 13:45:00,127.51,127.52,127.43,127.45,1750.0,119.3683,119.3777,119.2934,119.3122,1750.0
2017-06-15 13:50:00,127.48,127.5,127.46,127.47,2809.0,119.3403,119.359,119.3215,119.3309,2809.0
2017-06-15 13:55:00,127.5,127.55,127.49,127.55,3343.0,119.359,119.4058,119.3496,119.4058,3343.0
2017-06-15 14:00:00,127.51,127.52,127.48,127.5,9407.0,119.3683,119.3777,119.3403,119.359,9407.0
2017-06-15 14:05:00,127.57,127.6,127.54,127.6,6758.0,119.4245,119.4526,119.3964,119.4526,6758.0
2017-06-15 14:10:00,127.6,127.64,127.56,127.64,4005.0,119.4526,119.49,119.4151,119.49,4005.0
2017-06-15 14:15:00,127.66,127.68,127.61,127.66,4502.0,119.5088,119.5275,119.462,119.5088,4502.0
2017-06-15 14:20:00,127.66,127.81,127.65,127.8,7214.0,119.5088,119.6492,119.4994,119.6398,7214.0
2017-06-15 14:25:00,127.83,127.86,127.77,127.77,16010.0,119.6679,119.696,119.6117,119.6117,16010.0
2017-06-15 14:30:00,127.76,127.83,127.76,127.76,5722.0,119.6024,119.6679,119.6024,119.6024,5722.0
2017-06-15 14:35:00,127.77,127.77,127.73,127.74,14059.0,119.6117,119.6117,119.5743,119.5837,14059.0
2017-06-15 14:40:00,127.75,127.8,127.72,127.79,6327.0,119.593,119.6398,119.5649,119.6305,6327.0
2017-06-15 14:45:00,127.77,127.87,127.74,127.87,3476.0,119.6117,119.7054,119.5837,119.7054,3476.0
2017-06-15 14:50:00,127.84,127.85,127.82,127.83,10053.0,119.6773,119.6866,119.6585,119.6679,10053.0
2017-06-15 14:55:00,127.82,127.82,127.76,127.77,6582.0,119.6585,119.6585,119.6024,119.6117,6582.0
2017-06-15 15:00:00,127.8,127.87,127.78,127.87,19916.0,119.6398,119.7054,119.6211,119.7054,19916.0
2017-06-15 15:05:00,127.88,127.91,127.84,127.91,2438.0,119.7147,119.7428,119.6773,119.7428,2438.0
2017-06-15 15:10:00,127.89,127.89,127.84,127.86,1974.0,119.7241,119.7241,119.6773,119.696,1974.0
2017-06-15 15:15:00,127.89,127.94,127.88,127.89,2462.0,119.7241,119.7709,119.7147,119.7241,2462.0
2017-06-15 15:20:00,127.92,127.97,127.92,127.96,5513.0,119.7522,119.799,119.7522,119.7896,5513.0
2017-06-15 15:25:00,127.97,127.99,127.93,127.93,1153.0,119.799,119.8177,119.7615,119.7615,1153.0
2017-06-15 15:30:00,127.93,127.96,127.89,127.89,13518.0,119.7615,119.7896,119.7241,119.7241,13518.0
2017-06-15 15:35:00,127.9,127.94,127.75,127.78,9847.0,119.7334,119.7709,119.593,119.6211,9847.0
2017-06-15 15:40:00,127.77,127.79,127.7,127.75,13708.0,119.6117,119.6305,119.5462,119.593,13708.0
2017-06-15 15:45:00,127.76,127.82,127.74,127.82,7036.0,119.6024,119.6585,119.5837,119.6585,7036.0
2017-06-15 15:50:00,127.78,127.87,127.78,127.78,5747.0,119.6211,119.7054,119.6211,119.6211,5747.0
2017-06-15 15:55:00,127.81,127.93,127.8,127.9,6178.0,119.6492,119.7615,119.6398,119.7334,6178.0
2017-06-16 09:30:00,128.09,128.09,127.75,127.78,27706.0,119.9113,119.9113,119.593,119.6211,27706.0
2017-06-16 09:35:00,127.76,127.76,127.65,127.66,1224.0,119.6024,119.6024,119.4994,119.5088,1224.0
2017-06-16 09:40:00,127.73,127.76,127.52,127.52,4549.0,119.5743,119.6024,119.3777,119.3777,4549.0
2017-06-16 09:45:00,127.52,127.67,127.51,127.66,1481.0,119.3777,119.5181,119.3683,119.5088,1481.0
2017-06-16 09:50:00,127.67,127.74,127.61,127.72,2708.0,119.5181,119.5837,119.462,119.5649,2708.0
2017-06-16 09:55:00,127.72,127.83,127.72,127.83,5873.0,119.5649,119.6679,119.5649,119.6679,5873.0
2017-06-16 10:00:00,127.72,127.73,127.63,127.73,1066.0,119.5649,119.5743,119.4807,119.5743,1066.0
2017-06-16 10:05:00,127.72,127.79,127.72,127.78,3459.0,119.5649,119.6305,119.5649,119.6211,3459.0
2017-06-16 10:10:00,127.76,127.76,127.67,127.68,1984.0,119.6024,119.6024,119.5181,119.5275,1984.0
2017-06-16 10:15:00,127.72,127.74,127.7,127.74,3793.0,119.5649,119.5837,119.5462,119.5837,3793.0
2017-06-16 10:20:00,127.56,127.6,127.53,127.53,1077.0,119.4151,119.4526,119.3871,119.3871,1077.0
2017-06-16 10:25:00,127.52,127.52,127.43,127.5,2825.0,119.3777,119.3777,119.2934,119.359,2825.0
2017-06-16 10:30:00,127.56,127.56,127.44,127.44,742.0,119.4151,119.4151,119.3028,119.3028,742.0
2017-06-16 10:35:00,127.48,127.52,127.47,127.47,3264.0,119.3403,119.3777,119.3309,119.3309,3264.0
2017-06-16 10:40:00,127.49,127.56,127.48,127.52,2889.0,119.3496,119.4151,119.3403,119.3777,2889.0
2017-06-16 10:45:00,127.53,127.54,127.48,127.48,1479.0,119.3871,119.3964,119.3403,119.3403,1479.0
2017-06-16 10:50:00,127.48,127.49,127.28,127.28,1852.0,119.3403,119.3496,119.153,119.153,1852.0
2017-06-16 10:55:00,127.31,127.36,127.3,127.36,1657.0,119.1811,119.2279,119.1718,119.2279,1657.0
2017-06-16 11:00:00,127.38,127.39,127.35,127.37,2369.0,119.2466,119.256,119.2186,119.2373,2369.0
2017-06-16 11:05:00,127.37,127.38,127.3,127.32,2249.0,119.2373,119.2466,119.1718,119.1905,2249.0
2017-06-16 11:10:00,127.31,127.37,127.3,127.37,599.0,119.1811,119.2373,119.1718,119.2373,599.0
2017-06-16 11:15:00,127.33,127.42,127.33,127.42,4013.0,119.1998,119.2841,119.1998,119.2841,4013.0
2017-06-16 11:20:00,127.42,127.46,127.41,127.43,1409.0,119.2841,119.3215,119.2747,119.2934,1409.0
2017-06-16 11:25:00,127.36,127.49,127.36,127.49,4326.0,119.2279,119.3496,119.2279,119.3496,4326.0
2017-06-16 11:30:00,127.47,127.58,127.46,127.58,686.0,119.3309,119.4339,119.3215,119.4339,686.0
2017-06-16 11:35:00,127.57,127.6,127.53,127.6,10328.0,119.4245,119.4526,119.3871,119.4526,10328.0
2017-06-16 11:40:00,127.57,127.6,127.54,127.55,1342.0,119.4245,119.4526,119.3964,119.4058,1342.0
2017-06-16 11:45:00,127.56,127.56,127.52,127.52,435.0,119.4151,119.4151,119.3777,119.3777,435.0
2017-06-16 11:50:00,127.53,127.55,127.48,127.53,2862.0,119.3871,119.4058,119.3403,119.3871,2862.0
2017-06-16 11:55:00,127.55,127.58,127.55,127.57,1507.0,119.4058,119.4339,119.4058,119.4245,1507.0
2017-06-16 12:00:00,127.61,127.66,127.6,127.61,8186.0,119.462,119.5088,119.4526,119.462,8186.0
2017-06-16 12:05:00,127.64,127.66,127.62,127.66,2009.0,119.49,119.5088,119.4713,119.5088,2009.0
2017-06-16 12:10:00,127.65,127.66,127.63,127.64,10220.0,119.4994,119.5088,119.4807,119.49,10220.0
2017-06-16 12:15:00,127.62,127.63,127.61,127.62,2703.0,119.4713,119.4807,119.462,119.4713,2703.0
2017-06-16 12:20:00,127.63,127.66,127.62,127.66,3679.0,119.4807,119.5088,119.4713,119.5088,3679.0
2017-06-16 12:25:00,127.64,127.67,127.63,127.67,1419.0,119.49,119.5181,119.4807,119.5181,1419.0
2017-06-16 12:30:00,127.65,127.67,127.64,127.66,677.0,119.4994,119.5181,119.49,119.5088,677.0
2017-06-16 12:35:00,127.7,127.7,127.64,127.68,3325.0,119.5462,119.5462,119.49,119.5275,3325.0
2017-06-16 12:40:00,127.65,127.69,127.65,127.67,2685.0,119.4994,119.5368,119.4994,119.5181,2685.0
2017-06-16 12:45:00,127.65,127.66,127.63,127.64,1005.0,119.4994,119.5088,119.4807,119.49,1005.0
2017-06-16 12:50:00,127.65,127.66,127.62,127.65,2248.0,119.4994,119.5088,119.4713,119.4994,2248.0
2017-06-16 12:55:00,127.56,127.56,127.56,127.56,783.0,119.4151,119.4151,119.4151,119.4151,783.0
2017-06-16 13:00:00,127.62,127.64,127.62,127.64,400.0,119.4713,119.49,119.4713,119.49,400.0
2017-06-16 13:05:00,127.63,127.67,127.63,127.66,1084.0,119.4807,119.5181,119.4807,119.5088,1084.0
2017-06-16 13:10:00,127.65,127.66,127.58,127.58,2598.0,119.4994,119.5088,119.4339,119.4339,2598.0
2017-06-16 13:15:00,127.56,127.57,127.49,127.54,3085.0,119.4151,119.4245,119.3496,119.3964,3085.0
2017-06-16 13:20:00,127.58,127.58,127.57,127.57,528.0,119.4339,119.4339,119.4245,119.4245,528.0
2017-06-16 13:25:00,127.58,127.6,127.55,127.59,11589.0,119.4339,119.4526,119.4058,119.4432,11589.0
2017-06-16 13:30:00,127.58,127.59,127.53,127.54,7285.0,119.4339,119.4432,119.3871,119.3964,7285.0
2017-06-16 13:35:00,127.56,127.62,127.55,127.6,9678.0,119.4151,119.4713,119.4058,119.4526,9678.0
2017-06-16 13:40:00,127.61,127.65,127.6,127.64,1976.0,119.462,119.4994,119.4526,119.49,1976.0
2017-06-16 13:45:00,127.65,127.65,127.59,127.61,1430.0,119.4994,119.4994,119.4432,119.462,1430.0
2017-06-16 13:50:00,127.64,127.65,127.62,127.63,1185.0,119.49,119.4994,119.4713,119.4807,1185.0
2017-06-16 13:55:00,127.61,127.67,127.58,127.65,12062.0,119.462,119.5181,119.4339,119.4994,12062.0
2017-06-16 14:00:00,127.64,127.7,127.64,127.69,5406.0,119.49,119.5462,119.49,119.5368,5406.0
2017-06-16 14:05:00,127.66,127.71,127.66,127.69,1783.0,119.5088,119.5556,119.5088,119.5368,1783.0
2017-06-16 14:10:00,127.72,127.73,127.68,127.69,3887.0,119.5649,119.5743,119.5275,119.5368,3887.0
2017-06-16 14:15:00,127.7,127.71,127.68,127.69,1120.0,119.5462,119.5556,119.5275,119.5368,1120.0
2017-06-16 14:20:00,127.68,127.76,127.68,127.75,3195.0,119.5275,119.6024,119.5275,119.593,3195.0
2017-06-16 14:25:00,127.75,127.76,127.69,127.69,13307.0,119.593,119.6024,119.5368,119.5368,13307.0
2017-06-16 14:30:00,127.72,127.77,127.71,127.76,7814.0,119.5649,119.6117,119.5556,119.6024,7814.0
2017-06-16 14:35:00,127.78,127.78,127.68,127.7,9405.0,119.6211,119.6211,119.5275,119.5462,9405.0
2017-06-16 14:40:00,127.69,127.7,127.67,127.68,3070.0,119.5368,119.5462,119.5181,119.5275,3070.0
2017-06-16 14:45:00,127.71,127.71,127.68,127.7,3634.0,119.5556,119.5556,119.5275,119.5462,3634.0
2017-06-16 14:50:00,127.72,127.8,127.68,127.77,34652.0,119.5649,119.6398,119.5275,119.6117,34652.0
2017-06-16 14:55:00,127.77,127.78,127.72,127.74,5021.0,119.6117,119.6211,119.5649,119.5837,5021.0
2017-06-16 15:00:00,127.74,127.77,127.71,127.71,7786.0,119.5837,119.6117,119.5556,119.5556,7786.0
2017-06-16 15:05:00,127.71,127.73,127.7,127.7,70959.0,119.5556,119.5743,119.5462,119.5462,70959.0
2017-06-16 15:10:00,127.71,127.73,127.6,127.6,8438.0,119.5556,119.5743,119.4526,119.4526,8438.0
2017-06-16 15:15:00,127.63,127.63,127.6,127.61,693.0,119.4807,119.4807,119.4526,119.462,693.0
2017-06-16 15:20:00,127.64,127.67,127.62,127.65,2807.0,119.49,119.5181,119.4713,119.4994,2807.0
2017-06-16 15:25:00,127.64,127.64,127.57,127.57,1500.0,119.49,119.49,119.4245,119.4245,1500.0
2017-06-16 15:30:00,127.58,127.58,127.51,127.52,11833.0,119.4339,119.4339,119.3683,119.3777,11833.0
2017-06-16 15:35:00,127.54,127.61,127.49,127.6,10282.0,119.3964,119.462,119.3496,119.4526,10282.0
2017-06-16 15:40:00,127.6,127.64,127.57,127.64,4761.0,119.4526,119.49,119.4245,119.49,4761.0
2017-06-16 15:45:00,127.64,127.66,127.57,127.57,2770.0,119.49,119.5088,119.4245,119.4245,2770.0
2017-06-16 15:50:00,127.61,127.69,127.61,127.69,6775.0,119.462,119.5368,119.462,119.5368,6775.0
2017-06-16 15:55:00,127.67,127.76,127.67,127.76,14936.0,119.5181,119.6024,119.5181,119.6024,14936.0
2017-06-19 09:30:00,128.36,128.43,128.33,128.33,21217.0,120.1641,120.2296,120.136,120.136,21217.0
2017-06-19 09:35:00,128.39,128.52,128.39,128.52,41117.0,120.1922,120.3139,120.1922,120.3139,41117.0
2017-06-19 09:40:00,128.6,128.65,128.54,128.54,8745.0,120.3887,120.4356,120.3326,120.3326,8745.0
2017-06-19 09:45:00,128.56,128.6,128.51,128.57,29036.0,120.3513,120.3887,120.3045,120.3607,29036.0
2017-06-19 09:50:00,128.6,128.61,128.57,128.59,4643.0,120.3887,120.3981,120.3607,120.3794,4643.0
2017-06-19 09:55:00,128.57,128.61,128.55,128.58,2435.0,120.3607,120.3981,120.3419,120.37,2435.0
2017-06-19 10:00:00,128.63,128.81,128.62,128.81,4632.0,120.4168,120.5853,120.4075,120.5853,4632.0
2017-06-19 10:05:00,128.83,128.92,128.8,128.89,2884.0,120.6041,120.6883,120.576,120.6602,2884.0
2017-06-19 10:10:00,128.92,128.92,128.82,128.86,6136.0,120.6883,120.6883,120.5947,120.6321,6136.0
2017-06-19 10:15:00,128.86,128.87,128.8,128.83,2000.0,120.6321,120.6415,120.576,120.6041,2000.0
2017-06-19 10:20:00,128.8,128.88,128.8,128.84,4708.0,120.576,120.6509,120.576,120.6134,4708.0
2017-06-19 10:25:00,128.84,128.94,128.82,128.94,1361.0,120.6134,120.707,120.5947,120.707,1361.0
2017-06-19 10:30:00,128.92,129.05,128.91,128.91,4605.0,120.6883,120.81,120.679,120.679,4605.0
2017-06-19 10:35:00,128.89,128.91,128.85,128.85,14833.0,120.6602,120.679,120.6228,120.6228,14833.0
2017-06-19 10:40:00,128.87,128.88,128.85,128.88,2863.0,120.6415,120.6509,120.6228,120.6509,2863.0
2017-06-19 10:45:00,128.89,128.89,128.86,128.89,2793.0,120.6602,120.6602,120.6321,120.6602,2793.0
2017-06-19 10:50:00,128.91,128.91,128.82,128.82,5995.0,120.679,120.679,120.5947,120.5947,5995.0
2017-06-19 10:55:00,128.82,128.85,128.82,128.83,1662.0,120.5947,120.6228,120.5947,120.6041,1662.0
2017-06-19 11:00:00,128.81,128.83,128.81,128.81,1410.0,120.5853,120.6041,120.5853,120.5853,1410.0
2017-06-19 11:05:00,128.81,128.87,128.81,128.87,843.0,120.5853,120.6415,120.5853,120.6415,843.0
2017-06-19 11:10:00,128.87,128.9,128.85,128.89,4466.0,120.6415,120.6696,120.6228,120.6602,4466.0
2017-06-19 11:15:00,128.88,128.89,128.81,128.85,6986.0,120.6509,120.6602,120.5853,120.6228,6986.0
2017-06-19 11:20:00,128.87,128.88,128.82,128.83,2880.0,120.6415,120.6509,120.5947,120.6041,2880.0
2017-06-19 11:25:00,128.84,128.85,128.79,128.83,7520.0,120.6134,120.6228,120.5666,120.6041,7520.0
2017-06-19 11:30:00,128.84,128.86,128.81,128.86,2197.0,120.6134,120.6321,120.5853,120.6321,2197.0
2017-06-19 11:35:00,128.85,128.87,128.83,128.87,4164.0,120.6228,120.6415,120.6041,120.6415,4164.0
2017-06-19 11:40:00,128.86,128.86,128.83,128.84,2284.0,120.6321,120.6321,120.6041,120.6134,2284.0
2017-06-19 11:45:00,128.88,128.88,128.87,128.88,559.0,120.6509,120.6509,120.6415,120.6509,559.0
2017-06-19 11:50:00,128.87,128.89,128.84,128.85,3808.0,120.6415,120.6602,120.6134,120.6228,3808.0
2017-06-19 11:55:00,128.86,128.89,128.83,128.83,465.0,120.6321,120.6602,120.6041,120.6041,465.0
2017-06-19 12:00:00,128.88,128.88,128.85,128.88,1522.0,120.6509,120.6509,120.6228,120.6509,1522.0
2017-06-19 12:05:00,128.87,128.89,128.84,128.87,2389.0,120.6415,120.6602,120.6134,120.6415,2389.0
2017-06-19 12:10:00,128.86,128.89,128.85,128.89,2521.0,120.6321,120.6602,120.6228,120.6602,2521.0
2017-06-19 12:15:00,128.93,128.93,128.92,128.92,529.0,120.6977,120.6977,120.6883,120.6883,529.0
2017-06-19 12:20:00,128.93,128.98,128.93,128.96,1021.0,120.6977,120.7445,120.6977,120.7258,1021.0
2017-06-19 12:25:00,128.97,128.97,128.94,128.94,4530.0,120.7351,120.7351,120.707,120.707,4530.0
2017-06-19 12:30:00,128.92,128.92,128.87,128.89,1668.0,120.6883,120.6883,120.6415,120.6602,1668.0
2017-06-19 12:35:00,128.9,128.93,128.89,128.91,1716.0,120.6696,120.6977,120.6602,120.679,1716.0
2017-06-19 12:40:00,128.89,128.93,128.89,128.93,1335.0,120.6602,120.6977,120.6602,120.6977,1335.0
2017-06-19 12:45:00,128.93,128.97,128.93,128.93,710.0,120.6977,120.7351,120.6977,120.6977,710.0
2017-06-19 12:50:00,128.95,128.96,128.94,128.96,1113.0,120.7164,120.7258,120.707,120.7258,1113.0
2017-06-19 12:55:00,128.94,128.97,128.93,128.94,1380.0,120.707,120.7351,120.6977,120.707,1380.0
2017-06-19 13:00:00,128.93,128.96,128.93,128.93,1511.0,120.6977,120.7258,120.6977,120.6977,1511.0
2017-06-19 13:05:00,128.97,128.97,128.95,128.96,904.0,120.7351,120.7351,120.7164,120.7258,904.0
2017-06-19 13:10:00,128.97,128.99,128.96,128.96,2281.0,120.7351,120.7538,120.7258,120.7258,2281.0
2017-06-19 13:15:00,128.95,128.98,128.95,128.96,2998.0,120.7164,120.7445,120.7164,120.7258,2998.0
2017-06-19 13:20:00,128.98,129.0,128.95,128.97,3851.0,120.7445,120.7632,120.7164,120.7351,3851.0
2017-06-19 13:25:00,128.99,129.02,128.96,129.02,3288.0,120.7538,120.7819,120.7258,120.7819,3288.0
2017-06-19 13:30:00,129.01,129.1,129.01,129.06,1514.0,120.7726,120.8568,120.7726,120.8194,1514.0
2017-06-19 13:35:00,129.07,129.13,129.06,129.08,5361.0,120.8287,120.8849,120.8194,120.8381,5361.0
2017-06-19 13:40:00,129.07,129.08,129.05,129.06,1728.0,120.8287,120.8381,120.81,120.8194,1728.0
2017-06-19 13:45:00,129.07,129.08,129.05,129.06,1529.0,120.8287,120.8381,120.81,120.8194,1529.0
2017-06-19 13:50:00,129.04,129.06,129.02,129.02,1427.0,120.8006,120.8194,120.7819,120.7819,1427.0
2017-06-19 13:55:00,129.02,129.02,128.98,129.01,3094.0,120.7819,120.7819,120.7445,120.7726,3094.0
2017-06-19 14:00:00,129.0,129.01,128.97,128.98,986.0,120.7632,120.7726,120.7351,120.7445,986.0
2017-06-19 14:05:00,128.97,128.98,128.97,128.97,216.0,120.7351,120.7445,120.7351,120.7351,216.0
2017-06-19 14:10:00,128.97,129.02,128.97,129.01,12834.0,120.7351,120.7819,120.7351,120.7726,12834.0
2017-06-19 14:15:00,129.0,129.04,128.98,129.03,17539.0,120.7632,120.8006,120.7445,120.7913,17539.0
2017-06-19 14:20:00,129.02,129.03,128.93,128.93,11192.0,120.7819,120.7913,120.6977,120.6977,11192.0
2017-06-19 14:25:00,128.94,128.96,128.91,128.94,16387.0,120.707,120.7258,120.679,120.707,16387.0
2017-06-19 14:30:00,128.93,128.96,128.88,128.92,20552.0,120.6977,120.7258,120.6509,120.6883,20552.0
2017-06-19 14:35:00,128.92,128.95,128.89,128.95,11680.0,120.6883,120.7164,120.6602,120.7164,11680.0
2017-06-19 14:40:00,128.94,128.99,128.93,128.97,24081.0,120.707,120.7538,120.6977,120.7351,24081.0
2017-06-19 14:45:00,128.97,128.99,128.89,128.9,15045.0,120.7351,120.7538,120.6602,120.6696,15045.0
2017-06-19 14:50:00,128.89,128.9,128.84,128.88,17161.0,120.6602,120.6696,120.6134,120.6509,17161.0
2017-06-19 14:55:00,128.88,128.89,128.83,128.88,11602.0,120.6509,120.6602,120.6041,120.6509,11602.0
2017-06-19 15:00:00,128.88,128.9,128.86,128.87,8098.0,120.6509,120.6696,120.6321,120.6415,8098.0
2017-06-19 15:05:00,128.87,128.92,128.87,128.91,10257.0,120.6415,120.6883,120.6415,120.679,10257.0
2017-06-19 15:10:00,128.92,128.93,128.88,128.91,11395.0,120.6883,120.6977,120.6509,120.679,11395.0
2017-06-19 15:15:00,128.93,128.98,128.93,128.97,18990.0,120.6977,120.7445,120.6977,120.7351,18990.0
2017-06-19 15:20:00,128.98,128.98,128.94,128.94,24262.0,120.7445,120.7445,120.707,120.707,24262.0
2017-06-19 15:25:00,128.96,128.98,128.93,128.97,8541.0,120.7258,120.7445,120.6977,120.7351,8541.0
2017-06-19 15:30:00,128.98,128.99,128.95,128.98,10299.0,120.7445,120.7538,120.7164,120.7445,10299.0
2017-06-19 15:35:00,128.98,129.08,128.97,129.08,15464.0,120.7445,120.8381,120.7351,120.8381,15464.0
2017-06-19 15:40:00,129.07,129.12,129.05,129.12,13265.0,120.8287,120.8755,120.81,120.8755,13265.0
2017-06-19 15:45:00,129.12,129.15,129.1,129.12,4280.0,120.8755,120.9036,120.8568,120.8755,4280.0
2017-06-19 15:50:00,129.14,129.19,129.13,129.19,11210.0,120.8943,120.9411,120.8849,120.9411,11210.0
2017-06-19 15:55:00,129.14,129.14,129.07,129.12,9998.0,120.8943,120.8943,120.8287,120.8755,9998.0
2017-06-20 09:30:00,129.0,129.0,128.86,128.88,21225.0,120.7632,120.7632,120.6321,120.6509,21225.0
2017-06-20 09:35:00,128.94,129.02,128.91,129.0,6286.0,120.707,120.7819,120.679,120.7632,6286.0
2017-06-20 09:40:00,128.96,129.07,128.96,129.0,1479.0,120.7258,120.8287,120.7258,120.7632,1479.0
2017-06-20 09:45:00,128.98,129.0,128.96,128.96,11528.0,120.7445,120.7632,120.7258,120.7258,11528.0
2017-06-20 09:50:00,128.9,128.94,128.85,128.93,3435.0,120.6696,120.707,120.6228,120.6977,3435.0
2017-06-20 09:55:00,128.89,128.89,128.81,128.86,1032.0,120.6602,120.6602,120.5853,120.6321,1032.0
2017-06-20 10:00:00,128.84,128.84,128.75,128.8,4506.0,120.6134,120.6134,120.5292,120.576,4506.0
2017-06-20 10:05:00,128.86,128.91,128.8,128.85,3715.0,120.6321,120.679,120.576,120.6228,3715.0
2017-06-20 10:10:00,128.9,128.93,128.85,128.86,2348.0,120.6696,120.6977,120.6228,120.6321,2348.0
2017-06-20 10:15:00,128.87,129.01,128.86,128.99,3017.0,120.6415,120.7726,120.6321,120.7538,3017.0
2017-06-20 10:20:00,128.96,128.97,128.93,128.94,3732.0,120.7258,120.7351,120.6977,120.707,3732.0
2017-06-20 10:25:00,128.91,128.92,128.8,128.8,109910.0,120.679,120.6883,120.576,120.576,109910.0
2017-06-20 10:30:00,128.81,128.93,128.81,128.93,7629.0,120.5853,120.6977,120.5853,120.6977,7629.0
2017-06-20 10:35:00,128.95,128.95,128.86,128.92,2426.0,120.7164,120.7164,120.6321,120.6883,2426.0
2017-06-20 10:40:00,128.93,129.0,128.91,129.0,2525.0,120.6977,120.7632,120.679,120.7632,2525.0
2017-06-20 10:45:00,129.01,129.04,128.95,129.04,3397.0,120.7726,120.8006,120.7164,120.8006,3397.0
2017-06-20 10:50:00,129.03,129.04,128.99,129.01,2730.0,120.7913,120.8006,120.7538,120.7726,2730.0
2017-06-20 10:55:00,128.98,129.02,128.97,129.02,993.0,120.7445,120.7819,120.7351,120.7819,993.0
2017-06-20 11:00:00,129.02,129.02,128.93,128.94,2688.0,120.7819,120.7819,120.6977,120.707,2688.0
2017-06-20 11:05:00,128.96,128.96,128.89,128.93,1783.0,120.7258,120.7258,120.6602,120.6977,1783.0
2017-06-20 11:10:00,128.91,128.91,128.82,128.87,5000.0,120.679,120.679,120.5947,120.6415,5000.0
2017-06-20 11:15:00,128.88,128.88,128.83,128.84,2294.0,120.6509,120.6509,120.6041,120.6134,2294.0
2017-06-20 11:20:00,128.87,128.88,128.79,128.79,4393.0,120.6415,120.6509,120.5666,120.5666,4393.0
2017-06-20 11:25:00,128.78,128.78,128.69,128.71,2747.0,120.5573,120.5573,120.473,120.4917,2747.0
2017-06-20 11:30:00,128.66,128.73,128.65,128.71,2340.0,120.4449,120.5104,120.4356,120.4917,2340.0
2017-06-20 11:35:00,128.7,128.7,128.67,128.67,4025.0,120.4824,120.4824,120.4543,120.4543,4025.0
2017-06-20 11:40:00,128.64,128.72,128.64,128.72,1643.0,120.4262,120.5011,120.4262,120.5011,1643.0
2017-06-20 11:45:00,128.74,128.76,128.74,128.76,2108.0,120.5198,120.5385,120.5198,120.5385,2108.0
2017-06-20 11:50:00,128.8,128.8,128.75,128.77,3730.0,120.576,120.576,120.5292,120.5479,3730.0
2017-06-20 11:55:00,128.77,128.78,128.69,128.69,2093.0,120.5479,120.5573,120.473,120.473,2093.0
2017-06-20 12:00:00,128.7,128.73,128.67,128.72,2612.0,120.4824,120.5104,120.4543,120.5011,2612.0
2017-06-20 12:05:00,128.68,128.75,128.68,128.75,1892.0,120.4636,120.5292,120.4636,120.5292,1892.0
2017-06-20 12:10:00,128.75,128.76,128.72,128.72,1260.0,120.5292,120.5385,120.5011,120.5011,1260.0
2017-06-20 12:15:00,128.73,128.75,128.67,128.67,856.0,120.5104,120.5292,120.4543,120.4543,856.0
2017-06-20 12:20:00,128.65,128.72,128.52,128.54,74192.0,120.4356,120.5011,120.3139,120.3326,74192.0
2017-06-20 12:25:00,128.53,128.55,128.49,128.52,11252.0,120.3232,120.3419,120.2858,120.3139,11252.0
2017-06-20 12:30:00,128.5,128.53,128.49,128.53,835.0,120.2951,120.3232,120.2858,120.3232,835.0
2017-06-20 12:35:00,128.56,128.57,128.55,128.56,1576.0,120.3513,120.3607,120.3419,120.3513,1576.0
2017-06-20 12:40:00,128.54,128.61,128.53,128.6,1040.0,120.3326,120.3981,120.3232,120.3887,1040.0
2017-06-20 12:45:00,128.56,128.56,128.5,128.52,1019.0,120.3513,120.3513,120.2951,120.3139,1019.0
2017-06-20 12:50:00,128.52,128.61,128.5,128.61,7297.0,120.3139,120.3981,120.2951,120.3981,7297.0
2017-06-20 12:55:00,128.59,128.65,128.59,128.62,3042.0,120.3794,120.4356,120.3794,120.4075,3042.0
2017-06-20 13:00:00,128.7,128.72,128.66,128.72,13347.0,120.4824,120.5011,120.4449,120.5011,13347.0
2017-06-20 13:05:00,128.66,128.72,128.66,128.71,1133.0,120.4449,120.5011,120.4449,120.4917,1133.0
2017-06-20 13:10:00,128.7,128.71,128.68,128.68,1601.0,120.4824,120.4917,120.4636,120.4636,1601.0
2017-06-20 13:15:00,128.69,128.7,128.68,128.68,685.0,120.473,120.4824,120.4636,120.4636,685.0
2017-06-20 13:20:00,128.71,128.75,128.67,128.74,2773.0,120.4917,120.5292,120.4543,120.5198,2773.0
2017-06-20 13:25:00,128.71,128.72,128.65,128.66,4927.0,120.4917,120.5011,120.4356,120.4449,4927.0
2017-06-20 13:30:00,128.65,128.69,128.63,128.64,2091.0,120.4356,120.473,120.4168,120.4262,2091.0
2017-06-20 13:35:00,128.69,128.7,128.66,128.66,730.0,120.473,120.4824,120.4449,120.4449,730.0
2017-06-20 13:40:00,128.65,128.68,128.63,128.66,8997.0,120.4356,120.4636,120.4168,120.4449,8997.0
2017-06-20 13:45:00,128.64,128.68,128.64,128.65,1350.0,120.4262,120.4636,120.4262,120.4356,1350.0
2017-06-20 13:50:00,128.64,128.65,128.63,128.64,3926.0,120.4262,120.4356,120.4168,120.4262,3926.0
2017-06-20 13:55:00,128.68,128.68,128.64,128.66,8633.0,120.4636,120.4636,120.4262,120.4449,8633.0
2017-06-20 14:00:00,128.71,128.72,128.68,128.71,14983.0,120.4917,120.5011,120.4636,120.4917,14983.0
2017-06-20 14:05:00,128.71,128.72,128.68,128.71,4277.0,120.4917,120.5011,120.4636,120.4917,4277.0
2017-06-20 14:10:00,128.68,128.71,128.65,128.66,4913.0,120.4636,120.4917,120.4356,120.4449,4913.0
2017-06-20 14:15:00,128.67,128.67,128.59,128.6,4151.0,120.4543,120.4543,120.3794,120.3887,4151.0
2017-06-20 14:20:00,128.6,128.62,128.57,128.57,2230.0,120.3887,120.4075,120.3607,120.3607,2230.0
2017-06-20 14:25:00,128.56,128.56,128.49,128.51,11831.0,120.3513,120.3513,120.2858,120.3045,11831.0
2017-06-20 14:30:00,128.5,128.55,128.49,128.51,2035.0,120.2951,120.3419,120.2858,120.3045,2035.0
2017-06-20 14:35:00,128.51,128.52,128.45,128.45,8815.0,120.3045,120.3139,120.2483,120.2483,8815.0
2017-06-20 14:40:00,128.48,128.51,128.41,128.51,46412.0,120.2764,120.3045,120.2109,120.3045,46412.0
2017-06-20 14:45:00,128.5,128.51,128.48,128.48,23384.0,120.2951,120.3045,120.2764,120.2764,23384.0
2017-06-20 14:50:00,128.48,128.57,128.47,128.57,11258.0,120.2764,120.3607,120.267,120.3607,11258.0
2017-06-20 14:55:00,128.58,128.59,128.55,128.56,8073.0,120.37,120.3794,120.3419,120.3513,8073.0
2017-06-20 15:00:00,128.57,128.64,128.56,128.62,22204.0,120.3607,120.4262,120.3513,120.4075,22204.0
2017-06-20 15:05:00,128.63,128.63,128.56,128.57,2189.0,120.4168,120.4168,120.3513,120.3607,2189.0
2017-06-20 15:10:00,128.55,128.62,128.52,128.61,5509.0,120.3419,120.4075,120.3139,120.3981,5509.0
2017-06-20 15:15:00,128.6,128.68,128.59,128.62,4822.0,120.3887,120.4636,120.3794,120.4075,4822.0
2017-06-20 15:20:00,128.61,128.61,128.54,128.56,3180.0,120.3981,120.3981,120.3326,120.3513,3180.0
2017-06-20 15:25:00,128.55,128.55,128.47,128.55,3312.0,120.3419,120.3419,120.267,120.3419,3312.0
2017-06-20 15:30:00,128.5,128.5,128.35,128.43,7806.0,120.2951,120.2951,120.1547,120.2296,7806.0
2017-06-20 15:35:00,128.42,128.47,128.34,128.45,4106.0,120.2202,120.267,120.1453,120.2483,4106.0
2017-06-20 15:40:00,128.42,128.46,128.33,128.33,7054.0,120.2202,120.2577,120.136,120.136,7054.0
2017-06-20 15:45:00,128.33,128.36,128.25,128.29,3327.0,120.136,120.1641,120.0611,120.0985,3327.0
2017-06-20 15:50:00,128.25,128.33,128.25,128.28,13501.0,120.0611,120.136,120.0611,120.0892,13501.0
2017-06-20 15:55:00,128.28,128.33,128.27,128.28,19276.0,120.0892,120.136,120.0798,120.0892,19276.0
2017-06-21 09:30:00,128.55,128.57,128.43,128.57,15393.0,120.3419,120.3607,120.2296,120.3607,15393.0
2017-06-21 09:35:00,128.5,128.62,128.49,128.62,915.0,120.2951,120.4075,120.2858,120.4075,915.0
2017-06-21 09:40:00,128.6,128.61,128.54,128.54,1231.0,120.3887,120.3981,120.3326,120.3326,1231.0
2017-06-21 09:45:00,128.57,128.63,128.51,128.52,740.0,120.3607,120.4168,120.3045,120.3139,740.0
2017-06-21 09:50:00,128.54,128.6,128.44,128.46,2338.0,120.3326,120.3887,120.239,120.2577,2338.0
2017-06-21 09:55:00,128.45,128.51,128.44,128.48,878.0,120.2483,120.3045,120.239,120.2764,878.0
2017-06-21 10:00:00,128.54,128.6,128.54,128.57,3491.0,120.3326,120.3887,120.3326,120.3607,3491.0
2017-06-21 10:05:00,128.55,128.66,128.54,128.66,1124.0,120.3419,120.4449,120.3326,120.4449,1124.0
2017-06-21 10:10:00,128.58,128.64,128.55,128.58,2239.0,120.37,120.4262,120.3419,120.37,2239.0
2017-06-21 10:15:00,128.61,128.62,128.52,128.55,1608.0,120.3981,120.4075,120.3139,120.3419,1608.0
2017-06-21 10:20:00,128.55,128.6,128.55,128.6,1164.0,120.3419,120.3887,120.3419,120.3887,1164.0
2017-06-21 10:25:00,128.59,128.6,128.53,128.55,1673.0,120.3794,120.3887,120.3232,120.3419,1673.0
2017-06-21 10:30:00,128.55,128.62,128.55,128.61,1547.0,120.3419,120.4075,120.3419,120.3981,1547.0
2017-06-21 10:35:00,128.64,128.65,128.58,128.59,52874.0,120.4262,120.4356,120.37,120.3794,52874.0
2017-06-21 10:40:00,128.67,128.83,128.67,128.79,4147.0,120.4543,120.6041,120.4543,120.5666,4147.0
2017-06-21 10:45:00,128.78,128.79,128.73,128.73,5903.0,120.5573,120.5666,120.5104,120.5104,5903.0
2017-06-21 10:50:00,128.75,128.77,128.7,128.74,2909.0,120.5292,120.5479,120.4824,120.5198,2909.0
2017-06-21 10:55:00,128.69,128.7,128.63,128.66,7219.0,120.473,120.4824,120.4168,120.4449,7219.0
2017-06-21 11:00:00,128.63,128.63,128.48,128.48,3573.0,120.4168,120.4168,120.2764,120.2764,3573.0
2017-06-21 11:05:00,128.51,128.52,128.46,128.46,3494.0,120.3045,120.3139,120.2577,120.2577,3494.0
2017-06-21 11:10:00,128.49,128.49,128.38,128.43,2126.0,120.2858,120.2858,120.1828,120.2296,2126.0
2017-06-21 11:15:00,128.4,128.4,128.34,128.38,7049.0,120.2015,120.2015,120.1453,120.1828,7049.0
2017-06-21 11:20:00,128.44,128.5,128.43,128.48,12741.0,120.239,120.2951,120.2296,120.2764,12741.0
2017-06-21 11:25:00,128.47,128.53,128.46,128.52,2420.0,120.267,120.3232,120.2577,120.3139,2420.0
2017-06-21 11:30:00,128.52,128.56,128.48,128.53,2767.0,120.3139,120.3513,120.2764,120.3232,2767.0
2017-06-21 11:35:00,128.53,128.56,128.53,128.56,1531.0,120.3232,120.3513,120.3232,120.3513,1531.0
2017-06-21 11:40:00,128.54,128.59,128.54,128.59,2070.0,120.3326,120.3794,120.3326,120.3794,2070.0
2017-06-21 11:45:00,128.62,128.62,128.6,128.6,609.0,120.4075,120.4075,120.3887,120.3887,609.0
2017-06-21 11:50:00,128.61,128.63,128.55,128.55,11310.0,120.3981,120.4168,120.3419,120.3419,11310.0
2017-06-21 11:55:00,128.58,128.61,128.54,128.61,10922.0,120.37,120.3981,120.3326,120.3981,10922.0
2017-06-21 12:00:00,128.62,128.64,128.62,128.62,2204.0,120.4075,120.4262,120.4075,120.4075,2204.0
2017-06-21 12:05:00,128.6,128.61,128.56,128.59,1486.0,120.3887,120.3981,120.3513,120.3794,1486.0
2017-06-21 12:10:00,128.59,128.61,128.58,128.59,2200.0,120.3794,120.3981,120.37,120.3794,2200.0
2017-06-21 12:15:00,128.56,128.57,128.52,128.53,13725.0,120.3513,120.3607,120.3139,120.3232,13725.0
2017-06-21 12:20:00,128.53,128.6,128.53,128.6,2369.0,120.3232,120.3887,120.3232,120.3887,2369.0
2017-06-21 12:25:00,128.62,128.65,128.61,128.65,1698.0,120.4075,120.4356,120.3981,120.4356,1698.0
2017-06-21 12:30:00,128.65,128.73,128.64,128.68,2918.0,120.4356,120.5104,120.4262,120.4636,2918.0
2017-06-21 12:35:00,128.64,128.64,128.61,128.61,1012.0,120.4262,120.4262,120.3981,120.3981,1012.0
2017-06-21 12:40:00,128.63,128.65,128.59,128.63,2990.0,120.4168,120.4356,120.3794,120.4168,2990.0
2017-06-21 12:45:00,128.59,128.6,128.58,128.6,467.0,120.3794,120.3887,120.37,120.3887,467.0
2017-06-21 12:50:00,128.6,128.64,128.59,128.63,2621.0,120.3887,120.4262,120.3794,120.4168,2621.0
2017-06-21 12:55:00,128.6,128.6,128.5,128.5,1595.0,120.3887,120.3887,120.2951,120.2951,1595.0
2017-06-21 13:00:00,128.52,128.53,128.51,128.52,1826.0,120.3139,120.3232,120.3045,120.3139,1826.0
2017-06-21 13:05:00,128.49,128.59,128.49,128.57,8646.0,120.2858,120.3794,120.2858,120.3607,8646.0
2017-06-21 13:10:00,128.56,128.58,128.52,128.55,4096.0,120.3513,120.37,120.3139,120.3419,4096.0
2017-06-21 13:15:00,128.58,128.62,128.58,128.6,1159.0,120.37,120.4075,120.37,120.3887,1159.0
2017-06-21 13:20:00,128.63,128.63,128.6,128.6,3526.0,120.4168,120.4168,120.3887,120.3887,3526.0
2017-06-21 13:25:00,128.59,128.6,128.56,128.56,1575.0,120.3794,120.3887,120.3513,120.3513,1575.0
2017-06-21 13:30:00,128.57,128.64,128.57,128.63,12232.0,120.3607,120.4262,120.3607,120.4168,12232.0
2017-06-21 13:35:00,128.62,128.62,128.57,128.59,1232.0,120.4075,120.4075,120.3607,120.3794,1232.0
2017-06-21 13:40:00,128.57,128.59,128.54,128.56,1887.0,120.3607,120.3794,120.3326,120.3513,1887.0
2017-06-21 13:45:00,128.54,128.57,128.54,128.54,4110.0,120.3326,120.3607,120.3326,120.3326,4110.0
2017-06-21 13:50:00,128.55,128.56,128.45,128.47,19743.0,120.3419,120.3513,120.2483,120.267,19743.0
2017-06-21 13:55:00,128.45,128.51,128.45,128.51,1185.0,120.2483,120.3045,120.2483,120.3045,1185.0
2017-06-21 14:00:00,128.52,128.55,128.5,128.5,1048.0,120.3139,120.3419,120.2951,120.2951,1048.0
2017-06-21 14:05:00,128.45,128.53,128.45,128.51,2234.0,120.2483,120.3232,120.2483,120.3045,2234.0
2017-06-21 14:10:00,128.53,128.58,128.51,128.57,12852.0,120.3232,120.37,120.3045,120.3607,12852.0
2017-06-21 14:15:00,128.58,128.66,128.58,128.63,6099.0,120.37,120.4449,120.37,120.4168,6099.0
2017-06-21 14:20:00,128.57,128.6,128.57,128.59,1132.0,120.3607,120.3887,120.3607,120.3794,1132.0
2017-06-21 14:25:00,128.55,128.58,128.49,128.51,12007.0,120.3419,120.37,120.2858,120.3045,12007.0
2017-06-21 14:30:00,128.51,128.57,128.51,128.54,3142.0,120.3045,120.3607,120.3045,120.3326,3142.0
2017-06-21 14:35:00,128.59,128.74,128.58,128.71,2455.0,120.3794,120.5198,120.37,120.4917,2455.0
2017-06-21 14:40:00,128.72,128.78,128.7,128.72,8831.0,120.5011,120.5573,120.4824,120.5011,8831.0
2017-06-21 14:45:00,128.72,128.78,128.71,128.75,3967.0,120.5011,120.5573,120.4917,120.5292,3967.0
2017-06-21 14:50:00,128.78,128.78,128.74,128.77,1222.0,120.5573,120.5573,120.5198,120.5479,1222.0
2017-06-21 14:55:00,128.76,128.77,128.72,128.74,6776.0,120.5385,120.5479,120.5011,120.5198,6776.0
2017-06-21 15:00:00,128.73,128.73,128.66,128.7,4101.0,120.5104,120.5104,120.4449,120.4824,4101.0
2017-06-21 15:05:00,128.69,128.72,128.66,128.71,30052.0,120.473,120.5011,120.4449,120.4917,30052.0
2017-06-21 15:10:00,128.73,128.74,128.71,128.73,8031.0,120.5104,120.5198,120.4917,120.5104,8031.0
2017-06-21 15:15:00,128.71,128.74,128.68,128.71,9977.0,120.4917,120.5198,120.4636,120.4917,9977.0
2017-06-21 15:20:00,128.71,128.74,128.69,128.71,2952.0,120.4917,120.5198,120.473,120.4917,2952.0
2017-06-21 15:25:00,128.7,128.76,128.69,128.75,6888.0,120.4824,120.5385,120.473,120.5292,6888.0
2017-06-21 15:30:00,128.74,128.75,128.66,128.66,5720.0,120.5198,120.5292,120.4449,120.4449,5720.0
2017-06-21 15:35:00,128.67,128.7,128.62,128.66,7150.0,120.4543,120.4824,120.4075,120.4449,7150.0
2017-06-21 15:40:00,128.63,128.74,128.63,128.74,4287.0,120.4168,120.5198,120.4168,120.5198,4287.0
2017-06-21 15:45:00,128.76,128.81,128.75,128.75,6003.0,120.5385,120.5853,120.5292,120.5292,6003.0
2017-06-21 15:50:00,128.76,128.8,128.74,128.79,3382.0,120.5385,120.576,120.5198,120.5666,3382.0
2017-06-21 15:55:00,128.78,128.82,128.71,128.8,8976.0,120.5573,120.5947,120.4917,120.576,8976.0
2017-06-22 09:30:00,128.88,128.96,128.81,128.86,19986.0,120.6509,120.7258,120.5853,120.6321,19986.0
2017-06-22 09:35:00,128.81,128.83,128.66,128.66,3524.0,120.5853,120.6041,120.4449,120.4449,3524.0
2017-06-22 09:40:00,128.64,128.72,128.63,128.72,2005.0,120.4262,120.5011,120.4168,120.5011,2005.0
2017-06-22 09:45:00,128.76,128.79,128.72,128.76,2645.0,120.5385,120.5666,120.5011,120.5385,2645.0
2017-06-22 09:50:00,128.75,128.76,128.71,128.75,2608.0,120.5292,120.5385,120.4917,120.5292,2608.0
2017-06-22 09:55:00,128.75,128.76,128.69,128.72,2612.0,120.5292,120.5385,120.473,120.5011,2612.0
2017-06-22 10:00:00,128.74,128.74,128.6,128.69,1459.0,120.5198,120.5198,120.3887,120.473,1459.0
2017-06-22 10:05:00,128.69,128.72,128.68,128.69,3160.0,120.473,120.5011,120.4636,120.473,3160.0
2017-06-22 10:10:00,128.74,128.76,128.74,128.76,999.0,120.5198,120.5385,120.5198,120.5385,999.0
2017-06-22 10:15:00,128.79,128.79,128.77,128.78,363.0,120.5666,120.5666,120.5479,120.5573,363.0
2017-06-22 10:20:00,128.7,128.75,128.69,128.72,1190.0,120.4824,120.5292,120.473,120.5011,1190.0
2017-06-22 10:25:00,128.75,128.77,128.73,128.74,1355.0,120.5292,120.5479,120.5104,120.5198,1355.0
2017-06-22 10:30:00,128.74,128.74,128.67,128.68,1878.0,120.5198,120.5198,120.4543,120.4636,1878.0
2017-06-22 10:35:00,128.68,128.75,128.67,128.75,712.0,120.4636,120.5292,120.4543,120.5292,712.0
2017-06-22 10:40:00,128.78,128.87,128.76,128.86,1852.0,120.5573,120.6415,120.5385,120.6321,1852.0
2017-06-22 10:45:00,128.88,128.94,128.88,128.91,1252.0,120.6509,120.707,120.6509,120.679,1252.0
2017-06-22 10:50:00,128.9,128.96,128.88,128.91,6575.0,120.6696,120.7258,120.6509,120.679,6575.0
2017-06-22 10:55:00,128.92,128.93,128.88,128.91,5239.0,120.6883,120.6977,120.6509,120.679,5239.0
2017-06-22 11:00:00,128.93,128.95,128.88,128.94,1484.0,120.6977,120.7164,120.6509,120.707,1484.0
2017-06-22 11:05:00,128.92,128.98,128.92,128.95,1864.0,120.6883,120.7445,120.6883,120.7164,1864.0
2017-06-22 11:10:00,129.0,129.01,128.97,128.99,2134.0,120.7632,120.7726,120.7351,120.7538,2134.0
2017-06-22 11:15:00,128.92,128.93,128.89,128.93,2703.0,120.6883,120.6977,120.6602,120.6977,2703.0
2017-06-22 11:20:00,128.94,129.02,128.94,129.01,13566.0,120.707,120.7819,120.707,120.7726,13566.0
2017-06-22 11:25:00,128.99,129.03,128.99,129.03,1815.0,120.7538,120.7913,120.7538,120.7913,1815.0
2017-06-22 11:30:00,129.02,129.03,128.95,128.99,4393.0,120.7819,120.7913,120.7164,120.7538,4393.0
2017-06-22 11:35:00,128.98,128.98,128.94,128.96,2096.0,120.7445,120.7445,120.707,120.7258,2096.0
2017-06-22 11:40:00,128.97,128.99,128.93,128.94,3130.0,120.7351,120.7538,120.6977,120.707,3130.0
2017-06-22 11:45:00,128.93,129.0,128.92,129.0,16659.0,120.6977,120.7632,120.6883,120.7632,16659.0
2017-06-22 11:50:00,129.0,129.04,128.98,128.99,1802.0,120.7632,120.8006,120.7445,120.7538,1802.0
2017-06-22 11:55:00,128.98,129.04,128.98,129.01,485.0,120.7445,120.8006,120.7445,120.7726,485.0
2017-06-22 12:00:00,129.05,129.07,129.01,129.02,1286.0,120.81,120.8287,120.7726,120.7819,1286.0
2017-06-22 12:05:00,129.02,129.06,129.0,129.0,1759.0,120.7819,120.8194,120.7632,120.7632,1759.0
2017-06-22 12:10:00,128.97,129.0,128.96,129.0,927.0,120.7351,120.7632,120.7258,120.7632,927.0
2017-06-22 12:15:00,128.99,129.04,128.98,128.99,3929.0,120.7538,120.8006,120.7445,120.7538,3929.0
2017-06-22 12:20:00,128.98,128.98,128.98,128.98,600.0,120.7445,120.7445,120.7445,120.7445,600.0
2017-06-22 12:25:00,129.04,129.07,129.03,129.05,1563.0,120.8006,120.8287,120.7913,120.81,1563.0
2017-06-22 12:30:00,129.06,129.14,129.03,129.14,1812.0,120.8194,120.8943,120.7913,120.8943,1812.0
2017-06-22 12:35:00,129.11,129.12,129.07,129.07,3258.0,120.8662,120.8755,120.8287,120.8287,3258.0
2017-06-22 12:40:00,129.09,129.14,129.08,129.13,2001.0,120.8475,120.8943,120.8381,120.8849,2001.0
2017-06-22 12:45:00,129.13,129.2,129.12,129.2,2248.0,120.8849,120.9504,120.8755,120.9504,2248.0
2017-06-22 12:50:00,129.2,129.27,129.2,129.23,3401.0,120.9504,121.016,120.9504,120.9785,3401.0
2017-06-22 12:55:00,129.22,129.25,129.18,129.2,6662.0,120.9692,120.9972,120.9317,120.9504,6662.0
2017-06-22 13:00:00,129.23,129.24,129.22,129.23,374.0,120.9785,120.9879,120.9692,120.9785,374.0
2017-06-22 13:05:00,129.26,129.27,129.25,129.26,574.0,121.0066,121.016,120.9972,121.0066,574.0
2017-06-22 13:10:00,129.29,129.29,129.22,129.22,491.0,121.0347,121.0347,120.9692,120.9692,491.0
2017-06-22 13:15:00,129.2,129.23,129.18,129.18,2506.0,120.9504,120.9785,120.9317,120.9317,2506.0
2017-06-22 13:20:00,129.18,129.2,129.14,129.15,3558.0,120.9317,120.9504,120.8943,120.9036,3558.0
2017-06-22 13:25:00,129.15,129.2,129.14,129.2,8064.0,120.9036,120.9504,120.8943,120.9504,8064.0
2017-06-22 13:30:00,129.2,129.2,129.2,129.2,0.0,120.9504,120.9504,120.9504,120.9504,0.0
2017-06-22 13:35:00,129.19,129.19,129.16,129.16,809.0,120.9411,120.9411,120.913,120.913,809.0
2017-06-22 13:40:00,129.15,129.19,129.13,129.13,4592.0,120.9036,120.9411,120.8849,120.8849,4592.0
2017-06-22 13:45:00,129.15,129.19,129.14,129.19,5127.0,120.9036,120.9411,120.8943,120.9411,5127.0
2017-06-22 13:50:00,129.18,129.19,129.16,129.19,1931.0,120.9317,120.9411,120.913,120.9411,1931.0
2017-06-22 13:55:00,129.18,129.18,129.13,129.13,5882.0,120.9317,120.9317,120.8849,120.8849,5882.0
2017-06-22 14:00:00,129.14,129.17,129.14,129.14,1642.0,120.8943,120.9223,120.8943,120.8943,1642.0
2017-06-22 14:05:00,129.14,129.2,129.14,129.18,5491.0,120.8943,120.9504,120.8943,120.9317,5491.0
2017-06-22 14:10:00,129.14,129.2,129.14,129.17,3155.0,120.8943,120.9504,120.8943,120.9223,3155.0
2017-06-22 14:15:00,129.19,129.19,129.14,129.16,2790.0,120.9411,120.9411,120.8943,120.913,2790.0
2017-06-22 14:20:00,129.15,129.16,129.07,129.11,4506.0,120.9036,120.913,120.8287,120.8662,4506.0
2017-06-22 14:25:00,129.1,129.1,129.08,129.08,8401.0,120.8568,120.8568,120.8381,120.8381,8401.0
2017-06-22 14:30:00,129.07,129.09,129.06,129.07,1856.0,120.8287,120.8475,120.8194,120.8287,1856.0
2017-06-22 14:35:00,129.06,129.08,129.04,129.04,2312.0,120.8194,120.8381,120.8006,120.8006,2312.0
2017-06-22 14:40:00,129.04,129.05,129.03,129.04,14798.0,120.8006,120.81,120.7913,120.8006,14798.0
2017-06-22 14:45:00,129.11,129.11,129.07,129.09,3780.0,120.8662,120.8662,120.8287,120.8475,3780.0
2017-06-22 14:50:00,129.11,129.11,129.06,129.06,5249.0,120.8662,120.8662,120.8194,120.8194,5249.0
2017-06-22 14:55:00,129.05,129.12,129.04,129.1,2328.0,120.81,120.8755,120.8006,120.8568,2328.0
2017-06-22 15:00:00,129.11,129.12,129.07,129.09,16885.0,120.8662,120.8755,120.8287,120.8475,16885.0
2017-06-22 15:05:00,129.09,129.15,129.09,129.15,2174.0,120.8475,120.9036,120.8475,120.9036,2174.0
2017-06-22 15:10:00,129.13,129.14,129.08,129.09,5315.0,120.8849,120.8943,120.8381,120.8475,5315.0
2017-06-22 15:15:00,129.11,129.14,129.09,129.12,12652.0,120.8662,120.8943,120.8475,120.8755,12652.0
2017-06-22 15:20:00,129.11,129.14,129.09,129.11,5974.0,120.8662,120.8943,120.8475,120.8662,5974.0
2017-06-22 15:25:00,129.1,129.1,129.06,129.07,2302.0,120.8568,120.8568,120.8194,120.8287,2302.0
2017-06-22 15:30:00,129.07,129.08,129.03,129.05,5045.0,120.8287,120.8381,120.7913,120.81,5045.0
2017-06-22 15:35:00,129.03,129.05,128.95,128.95,10513.0,120.7913,120.81,120.7164,120.7164,10513.0
2017-06-22 15:40:00,128.94,128.97,128.86,128.89,5918.0,120.707,120.7351,120.6321,120.6602,5918.0
2017-06-22 15:45:00,128.89,128.92,128.88,128.88,8217.0,120.6602,120.6883,120.6509,120.6509,8217.0
2017-06-22 15:50:00,128.87,128.89,128.83,128.86,7990.0,120.6415,120.6602,120.6041,120.6321,7990.0
2017-06-22 15:55:00,128.85,128.88,128.82,128.84,18150.0,120.6228,120.6509,120.5947,120.6134,18150.0
2017-06-23 09:30:00,128.53,128.53,128.45,128.45,12028.0,120.6418,120.6418,120.5667,120.5667,12028.0
2017-06-23 09:35:00,128.31,128.4,128.3,128.34,1901.0,120.4353,120.5198,120.4259,120.4635,1901.0
2017-06-23 09:40:00,128.35,128.43,128.31,128.34,3041.0,120.4729,120.548,120.4353,120.4635,3041.0
2017-06-23 09:45:00,128.25,128.29,128.25,128.29,3468.0,120.379,120.4165,120.379,120.4165,3468.0
2017-06-23 09:50:00,128.29,128.38,128.29,128.37,2477.0,120.4165,120.501,120.4165,120.4916,2477.0
2017-06-23 09:55:00,128.35,128.44,128.34,128.43,947.0,120.4729,120.5573,120.4635,120.548,947.0
2017-06-23 10:00:00,128.46,128.48,128.37,128.46,6592.0,120.5761,120.5949,120.4916,120.5761,6592.0
2017-06-23 10:05:00,128.44,128.46,128.41,128.43,6146.0,120.5573,120.5761,120.5292,120.548,6146.0
2017-06-23 10:10:00,128.46,128.55,128.45,128.5,5508.0,120.5761,120.6606,120.5667,120.6137,5508.0
2017-06-23 10:15:00,128.47,128.47,128.45,128.45,233.0,120.5855,120.5855,120.5667,120.5667,233.0
2017-06-23 10:20:00,128.47,128.59,128.47,128.58,3900.0,120.5855,120.6981,120.5855,120.6888,3900.0
2017-06-23 10:25:00,128.58,128.61,128.57,128.57,2900.0,120.6888,120.7169,120.6794,120.6794,2900.0
2017-06-23 10:30:00,128.57,128.71,128.57,128.69,6288.0,120.6794,120.8108,120.6794,120.792,6288.0
2017-06-23 10:35:00,128.67,128.7,128.67,128.7,1843.0,120.7732,120.8014,120.7732,120.8014,1843.0
2017-06-23 10:40:00,128.72,128.79,128.71,128.76,3629.0,120.8202,120.8859,120.8108,120.8577,3629.0
2017-06-23 10:45:00,128.78,128.78,128.73,128.78,11480.0,120.8765,120.8765,120.8295,120.8765,11480.0
2017-06-23 10:50:00,128.78,128.81,128.75,128.76,3840.0,120.8765,120.9046,120.8483,120.8577,3840.0
2017-06-23 10:55:00,128.8,128.8,128.76,128.76,10595.0,120.8953,120.8953,120.8577,120.8577,10595.0
2017-06-23 11:00:00,128.76,128.8,128.74,128.79,2629.0,120.8577,120.8953,120.8389,120.8859,2629.0
2017-06-23 11:05:00,128.8,128.82,128.77,128.79,3770.0,120.8953,120.914,120.8671,120.8859,3770.0
2017-06-23 11:10:00,128.79,128.79,128.73,128.75,12649.0,120.8859,120.8859,120.8295,120.8483,12649.0
2017-06-23 11:15:00,128.75,128.77,128.74,128.75,9564.0,120.8483,120.8671,120.8389,120.8483,9564.0
2017-06-23 11:20:00,128.75,128.8,128.73,128.78,7856.0,120.8483,120.8953,120.8295,120.8765,7856.0
2017-06-23 11:25:00,128.78,128.82,128.78,128.8,6713.0,120.8765,120.914,120.8765,120.8953,6713.0
2017-06-23 11:30:00,128.78,128.79,128.75,128.77,3449.0,120.8765,120.8859,120.8483,120.8671,3449.0
2017-06-23 11:35:00,128.75,128.77,128.73,128.77,15300.0,120.8483,120.8671,120.8295,120.8671,15300.0
2017-06-23 11:40:00,128.76,128.76,128.74,128.75,7074.0,120.8577,120.8577,120.8389,120.8483,7074.0
2017-06-23 11:45:00,128.77,128.79,128.74,128.79,3182.0,120.8671,120.8859,120.8389,120.8859,3182.0
2017-06-23 11:50:00,128.79,128.87,128.76,128.87,4143.0,120.8859,120.961,120.8577,120.961,4143.0
2017-06-23 11:55:00,128.86,128.87,128.83,128.83,9772.0,120.9516,120.961,120.9234,120.9234,9772.0
2017-06-23 12:00:00,128.87,128.88,128.84,128.88,10141.0,120.961,120.9703,120.9328,120.9703,10141.0
2017-06-23 12:05:00,128.87,128.88,128.84,128.84,5938.0,120.961,120.9703,120.9328,120.9328,5938.0
2017-06-23 12:10:00,128.82,128.83,128.81,128.83,5335.0,120.914,120.9234,120.9046,120.9234,5335.0
2017-06-23 12:15:00,128.83,128.87,128.83,128.87,2918.0,120.9234,120.961,120.9234,120.961,2918.0
2017-06-23 12:20:00,128.87,128.93,128.87,128.91,4960.0,120.961,121.0173,120.961,120.9985,4960.0
2017-06-23 12:25:00,128.9,128.96,128.9,128.94,8787.0,120.9891,121.0454,120.9891,121.0267,8787.0
2017-06-23 12:30:00,128.97,129.0,128.96,129.0,2337.0,121.0548,121.083,121.0454,121.083,2337.0
2017-06-23 12:35:00,129.0,129.0,128.97,128.97,3707.0,121.083,121.083,121.0548,121.0548,3707.0
2017-06-23 12:40:00,128.97,128.99,128.95,128.99,4573.0,121.0548,121.0736,121.036,121.0736,4573.0
2017-06-23 12:45:00,128.98,129.02,128.97,129.0,4537.0,121.0642,121.1017,121.0548,121.083,4537.0
2017-06-23 12:50:00,129.0,129.0,128.98,128.99,7350.0,121.083,121.083,121.0642,121.0736,7350.0
2017-06-23 12:55:00,128.97,128.98,128.93,128.93,6060.0,121.0548,121.0642,121.0173,121.0173,6060.0
2017-06-23 13:00:00,128.91,128.92,128.89,128.9,275.0,120.9985,121.0079,120.9797,120.9891,275.0
2017-06-23 13:05:00,128.92,128.93,128.87,128.89,3653.0,121.0079,121.0173,120.961,120.9797,3653.0
2017-06-23 13:10:00,128.89,128.93,128.88,128.93,4486.0,120.9797,121.0173,120.9703,121.0173,4486.0
2017-06-23 13:15:00,128.92,128.96,128.91,128.96,4348.0,121.0079,121.0454,120.9985,121.0454,4348.0
2017-06-23 13:20:00,128.96,128.97,128.93,128.96,10453.0,121.0454,121.0548,121.0173,121.0454,10453.0
2017-06-23 13:25:00,128.95,128.99,128.94,128.98,7134.0,121.036,121.0736,121.0267,121.0642,7134.0
2017-06-23 13:30:00,128.99,129.0,128.97,128.99,9641.0,121.0736,121.083,121.0548,121.0736,9641.0
2017-06-23 13:35:00,129.0,129.01,128.97,129.01,8302.0,121.083,121.0924,121.0548,121.0924,8302.0
2017-06-23 13:40:00,128.98,129.0,128.97,129.0,5346.0,121.0642,121.083,121.0548,121.083,5346.0
2017-06-23 13:45:00,128.97,128.99,128.95,128.99,931.0,121.0548,121.0736,121.036,121.0736,931.0
2017-06-23 13:50:00,128.97,129.02,128.96,129.01,7266.0,121.0548,121.1017,121.0454,121.0924,7266.0
2017-06-23 13:55:00,129.0,129.01,128.96,128.97,4812.0,121.083,121.0924,121.0454,121.0548,4812.0
2017-06-23 14:00:00,128.97,128.97,128.94,128.96,5600.0,121.0548,121.0548,121.0267,121.0454,5600.0
2017-06-23 14:05:00,128.96,128.97,128.94,128.96,17197.0,121.0454,121.0548,121.0267,121.0454,17197.0
2017-06-23 14:10:00,128.95,128.96,128.94,128.94,8020.0,121.036,121.0454,121.0267,121.0267,8020.0
2017-06-23 14:15:00,128.93,128.93,128.91,128.93,2079.0,121.0173,121.0173,120.9985,121.0173,2079.0
2017-06-23 14:20:00,128.93,128.94,128.86,128.88,11105.0,121.0173,121.0267,120.9516,120.9703,11105.0
2017-06-23 14:25:00,128.88,128.89,128.87,128.88,13329.0,120.9703,120.9797,120.961,120.9703,13329.0
2017-06-23 14:30:00,128.87,128.89,128.82,128.89,8011.0,120.961,120.9797,120.914,120.9797,8011.0
2017-06-23 14:35:00,128.89,128.89,128.85,128.85,5804.0,120.9797,120.9797,120.9422,120.9422,5804.0
2017-06-23 14:40:00,128.84,128.84,128.75,128.75,4963.0,120.9328,120.9328,120.8483,120.8483,4963.0
2017-06-23 14:45:00,128.77,128.81,128.76,128.81,4383.0,120.8671,120.9046,120.8577,120.9046,4383.0
2017-06-23 14:50:00,128.81,128.84,128.8,128.82,6308.0,120.9046,120.9328,120.8953,120.914,6308.0
2017-06-23 14:55:00,128.84,128.85,128.79,128.8,4715.0,120.9328,120.9422,120.8859,120.8953,4715.0
2017-06-23 15:00:00,128.79,128.8,128.63,128.65,6965.0,120.8859,120.8953,120.7357,120.7545,6965.0
2017-06-23 15:05:00,128.66,128.69,128.64,128.68,5112.0,120.7638,120.792,120.7451,120.7826,5112.0
2017-06-23 15:10:00,128.68,128.72,128.66,128.67,29127.0,120.7826,120.8202,120.7638,120.7732,29127.0
2017-06-23 15:15:00,128.67,128.73,128.64,128.72,4383.0,120.7732,120.8295,120.7451,120.8202,4383.0
2017-06-23 15:20:00,128.72,128.72,128.66,128.67,7059.0,120.8202,120.8202,120.7638,120.7732,7059.0
2017-06-23 15:25:00,128.67,128.69,128.59,128.61,12879.0,120.7732,120.792,120.6981,120.7169,12879.0
2017-06-23 15:30:00,128.6,128.75,128.59,128.75,3756.0,120.7075,120.8483,120.6981,120.8483,3756.0
2017-06-23 15:35:00,128.75,128.75,128.67,128.68,13467.0,120.8483,120.8483,120.7732,120.7826,13467.0
2017-06-23 15:40:00,128.68,128.83,128.67,128.83,17122.0,120.7826,120.9234,120.7732,120.9234,17122.0
2017-06-23 15:45:00,128.82,128.86,128.79,128.82,8650.0,120.914,120.9516,120.8859,120.914,8650.0
2017-06-23 15:50:00,128.84,128.85,128.79,128.83,24940.0,120.9328,120.9422,120.8859,120.9234,24940.0
2017-06-23 15:55:00,128.85,128.92,128.85,128.86,23254.0,120.9422,121.0079,120.9422,120.9516,23254.0
2017-06-26 09:30:00,129.3,129.36,129.28,129.35,16553.0,121.3646,121.4209,121.3458,121.4115,16553.0
2017-06-26 09:35:00,129.43,129.45,129.37,129.45,2738.0,121.4866,121.5054,121.4303,121.5054,2738.0
2017-06-26 09:40:00,129.41,129.45,129.35,129.41,6054.0,121.4678,121.5054,121.4115,121.4678,6054.0
2017-06-26 09:45:00,129.45,129.45,129.39,129.39,3596.0,121.5054,121.5054,121.449,121.449,3596.0
2017-06-26 09:50:00,129.36,129.39,129.33,129.33,2180.0,121.4209,121.449,121.3927,121.3927,2180.0
2017-06-26 09:55:00,129.35,129.37,129.31,129.37,3121.0,121.4115,121.4303,121.374,121.4303,3121.0
2017-06-26 10:00:00,129.34,129.34,129.24,129.29,2756.0,121.4021,121.4021,121.3082,121.3552,2756.0
2017-06-26 10:05:00,129.23,129.26,129.17,129.19,2537.0,121.2989,121.327,121.2425,121.2613,2537.0
2017-06-26 10:10:00,129.13,129.13,129.07,129.13,2236.0,121.205,121.205,121.1487,121.205,2236.0
2017-06-26 10:15:00,129.15,129.15,129.05,129.06,1858.0,121.2238,121.2238,121.1299,121.1393,1858.0
2017-06-26 10:20:00,129.06,129.15,129.05,129.15,1338.0,121.1393,121.2238,121.1299,121.2238,1338.0
2017-06-26 10:25:00,129.19,129.22,129.14,129.19,4636.0,121.2613,121.2895,121.2144,121.2613,4636.0
2017-06-26 10:30:00,129.13,129.15,129.1,129.1,3725.0,121.205,121.2238,121.1768,121.1768,3725.0
2017-06-26 10:35:00,129.06,129.09,128.88,128.89,5459.0,121.1393,121.1675,120.9703,120.9797,5459.0
2017-06-26 10:40:00,128.8,128.8,128.72,128.75,2208.0,120.8953,120.8953,120.8202,120.8483,2208.0
2017-06-26 10:45:00,128.77,128.81,128.75,128.76,5581.0,120.8671,120.9046,120.8483,120.8577,5581.0
2017-06-26 10:50:00,128.76,128.76,128.76,128.76,0.0,120.8577,120.8577,120.8577,120.8577,0.0
2017-06-26 10:55:00,128.8,128.81,128.62,128.73,2069.0,120.8953,120.9046,120.7263,120.8295,2069.0
2017-06-26 11:00:00,128.73,128.75,128.59,128.6,1977.0,120.8295,120.8483,120.6981,120.7075,1977.0
2017-06-26 11:05:00,128.54,128.58,128.49,128.58,4938.0,120.6512,120.6888,120.6043,120.6888,4938.0
2017-06-26 11:10:00,128.56,128.64,128.5,128.64,2189.0,120.67,120.7451,120.6137,120.7451,2189.0
2017-06-26 11:15:00,128.64,128.65,128.56,128.61,1726.0,120.7451,120.7545,120.67,120.7169,1726.0
2017-06-26 11:20:00,128.58,128.59,128.56,128.58,3740.0,120.6888,120.6981,120.67,120.6888,3740.0
2017-06-26 11:25:00,128.65,128.66,128.63,128.66,3126.0,120.7545,120.7638,120.7357,120.7638,3126.0
2017-06-26 11:30:00,128.64,128.64,128.58,128.6,1690.0,120.7451,120.7451,120.6888,120.7075,1690.0
2017-06-26 11:35:00,128.47,128.55,128.47,128.54,1122.0,120.5855,120.6606,120.5855,120.6512,1122.0
2017-06-26 11:40:00,128.63,128.73,128.63,128.7,1735.0,120.7357,120.8295,120.7357,120.8014,1735.0
2017-06-26 11:45:00,128.72,128.73,128.67,128.67,64399.0,120.8202,120.8295,120.7732,120.7732,64399.0
2017-06-26 11:50:00,128.71,128.72,128.66,128.67,39843.0,120.8108,120.8202,120.7638,120.7732,39843.0
2017-06-26 11:55:00,128.66,128.79,128.63,128.78,1404.0,120.7638,120.8859,120.7357,120.8765,1404.0
2017-06-26 12:00:00,128.75,128.82,128.75,128.82,2384.0,120.8483,120.914,120.8483,120.914,2384.0
2017-06-26 12:05:00,128.83,128.83,128.74,128.78,2293.0,120.9234,120.9234,120.8389,120.8765,2293.0
2017-06-26 12:10:00,128.8,128.8,128.74,128.78,3053.0,120.8953,120.8953,120.8389,120.8765,3053.0
2017-06-26 12:15:00,128.75,128.78,128.72,128.72,2521.0,120.8483,120.8765,120.8202,120.8202,2521.0
2017-06-26 12:20:00,128.77,128.77,128.71,128.71,11630.0,120.8671,120.8671,120.8108,120.8108,11630.0
2017-06-26 12:25:00,128.71,128.71,128.71,128.71,0.0,120.8108,120.8108,120.8108,120.8108,0.0
2017-06-26 12:30:00,128.75,128.79,128.73,128.79,1127.0,120.8483,120.8859,120.8295,120.8859,1127.0
2017-06-26 12:35:00,128.82,128.87,128.82,128.87,3607.0,120.914,120.961,120.914,120.961,3607.0
2017-06-26 12:40:00,128.89,128.91,128.89,128.91,1233.0,120.9797,120.9985,120.9797,120.9985,1233.0
2017-06-26 12:45:00,128.93,128.93,128.87,128.87,2423.0,121.0173,121.0173,120.961,120.961,2423.0
2017-06-26 12:50:00,128.88,128.95,128.88,128.93,1277.0,120.9703,121.036,120.9703,121.0173,1277.0
2017-06-26 12:55:00,128.89,128.9,128.89,128.9,2070.0,120.9797,120.9891,120.9797,120.9891,2070.0
2017-06-26 13:00:00,128.9,128.9,128.82,128.85,3229.0,120.9891,120.9891,120.914,120.9422,3229.0
2017-06-26 13:05:00,128.84,128.88,128.83,128.88,2039.0,120.9328,120.9703,120.9234,120.9703,2039.0
2017-06-26 13:10:00,128.81,128.81,128.77,128.8,1707.0,120.9046,120.9046,120.8671,120.8953,1707.0
2017-06-26 13:15:00,128.76,128.81,128.75,128.79,3678.0,120.8577,120.9046,120.8483,120.8859,3678.0
2017-06-26 13:20:00,128.81,128.82,128.79,128.82,4224.0,120.9046,120.914,120.8859,120.914,4224.0
2017-06-26 13:25:00,128.82,128.85,128.77,128.83,13567.0,120.914,120.9422,120.8671,120.9234,13567.0
2017-06-26 13:30:00,128.81,128.82,128.8,128.8,1378.0,120.9046,120.914,120.8953,120.8953,1378.0
2017-06-26 13:35:00,128.82,128.86,128.81,128.86,1956.0,120.914,120.9516,120.9046,120.9516,1956.0
2017-06-26 13:40:00,128.87,128.87,128.83,128.84,2306.0,120.961,120.961,120.9234,120.9328,2306.0
2017-06-26 13:45:00,128.86,128.86,128.79,128.81,11707.0,120.9516,120.9516,120.8859,120.9046,11707.0
2017-06-26 13:50:00,128.8,128.85,128.79,128.85,354.0,120.8953,120.9422,120.8859,120.9422,354.0
2017-06-26 13:55:00,128.85,128.89,128.85,128.86,1200.0,120.9422,120.9797,120.9422,120.9516,1200.0
2017-06-26 14:00:00,128.83,128.84,128.79,128.83,11759.0,120.9234,120.9328,120.8859,120.9234,11759.0
2017-06-26 14:05:00,128.83,128.83,128.79,128.79,3997.0,120.9234,120.9234,120.8859,120.8859,3997.0
2017-06-26 14:10:00,128.75,128.75,128.7,128.71,3159.0,120.8483,120.8483,120.8014,120.8108,3159.0
2017-06-26 14:15:00,128.69,128.72,128.69,128.72,1417.0,120.792,120.8202,120.792,120.8202,1417.0
2017-06-26 14:20:00,128.73,128.74,128.65,128.66,2631.0,120.8295,120.8389,120.7545,120.7638,2631.0
2017-06-26 14:25:00,128.66,128.71,128.65,128.7,12983.0,120.7638,120.8108,120.7545,120.8014,12983.0
2017-06-26 14:30:00,128.69,128.75,128.69,128.75,2177.0,120.792,120.8483,120.792,120.8483,2177.0
2017-06-26 14:35:00,128.75,128.76,128.73,128.74,1277.0,120.8483,120.8577,120.8295,120.8389,1277.0
2017-06-26 14:40:00,128.77,128.77,128.75,128.76,568.0,120.8671,120.8671,120.8483,120.8577,568.0
2017-06-26 14:45:00,128.79,128.8,128.75,128.76,16696.0,120.8859,120.8953,120.8483,120.8577,16696.0
2017-06-26 14:50:00,128.76,128.81,128.76,128.77,19822.0,120.8577,120.9046,120.8577,120.8671,19822.0
2017-06-26 14:55:00,128.78,128.78,128.69,128.76,10106.0,120.8765,120.8765,120.792,120.8577,10106.0
2017-06-26 15:00:00,128.78,128.79,128.65,128.72,2453.0,120.8765,120.8859,120.7545,120.8202,2453.0
2017-06-26 15:05:00,128.74,128.78,128.72,128.78,3646.0,120.8389,120.8765,120.8202,120.8765,3646.0
2017-06-26 15:10:00,128.78,128.81,128.76,128.81,5783.0,120.8765,120.9046,120.8577,120.9046,5783.0
2017-06-26 15:15:00,128.72,128.76,128.71,128.75,2552.0,120.8202,120.8577,120.8108,120.8483,2552.0
2017-06-26 15:20:00,128.74,128.75,128.66,128.67,5518.0,120.8389,120.8483,120.7638,120.7732,5518.0
2017-06-26 15:25:00,128.67,128.72,128.66,128.71,10415.0,120.7732,120.8202,120.7638,120.8108,10415.0
2017-06-26 15:30:00,128.72,128.73,128.67,128.71,14959.0,120.8202,120.8295,120.7732,120.8108,14959.0
2017-06-26 15:35:00,128.71,128.74,128.65,128.69,9248.0,120.8108,120.8389,120.7545,120.792,9248.0
2017-06-26 15:40:00,128.68,128.68,128.58,128.64,5084.0,120.7826,120.7826,120.6888,120.7451,5084.0
2017-06-26 15:45:00,128.62,128.71,128.62,128.67,8794.0,120.7263,120.8108,120.7263,120.7732,8794.0
2017-06-26 15:50:00,128.65,128.74,128.61,128.62,14655.0,120.7545,120.8389,120.7169,120.7263,14655.0
2017-06-26 15:55:00,128.6,128.64,128.53,128.56,17204.0,120.7075,120.7451,120.6418,120.67,17204.0
2017-06-27 09:30:00,128.37,128.46,128.08,128.08,21314.0,120.4916,120.5761,120.2194,120.2194,21314.0
2017-06-27 09:35:00,128.2,128.25,128.15,128.18,8423.0,120.3321,120.379,120.2851,120.3133,8423.0
2017-06-27 09:40:00,128.18,128.32,128.18,128.2,12929.0,120.3133,120.4447,120.3133,120.3321,12929.0
2017-06-27 09:45:00,128.22,128.27,128.16,128.22,3420.0,120.3508,120.3978,120.2945,120.3508,3420.0
2017-06-27 09:50:00,128.19,128.28,128.18,128.23,4069.0,120.3227,120.4072,120.3133,120.3602,4069.0
2017-06-27 09:55:00,128.25,128.28,128.18,128.22,5045.0,120.379,120.4072,120.3133,120.3508,5045.0
2017-06-27 10:00:00,128.3,128.36,128.22,128.33,2859.0,120.4259,120.4823,120.3508,120.4541,2859.0
2017-06-27 10:05:00,128.34,128.41,128.29,128.33,18573.0,120.4635,120.5292,120.4165,120.4541,18573.0
2017-06-27 10:10:00,128.33,128.38,128.26,128.32,14619.0,120.4541,120.501,120.3884,120.4447,14619.0
2017-06-27 10:15:00,128.3,128.32,128.25,128.27,14760.0,120.4259,120.4447,120.379,120.3978,14760.0
2017-06-27 10:20:00,128.27,128.39,128.27,128.28,18941.0,120.3978,120.5104,120.3978,120.4072,18941.0
2017-06-27 10:25:00,128.29,128.33,128.19,128.19,14653.0,120.4165,120.4541,120.3227,120.3227,14653.0
2017-06-27 10:30:00,128.2,128.35,128.2,128.34,15632.0,120.3321,120.4729,120.3321,120.4635,15632.0
2017-06-27 10:35:00,128.34,128.37,128.26,128.36,26241.0,120.4635,120.4916,120.3884,120.4823,26241.0
2017-06-27 10:40:00,128.36,128.49,128.35,128.48,20306.0,120.4823,120.6043,120.4729,120.5949,20306.0
2017-06-27 10:45:00,128.46,128.49,128.42,128.45,21470.0,120.5761,120.6043,120.5386,120.5667,21470.0
2017-06-27 10:50:00,128.45,128.49,128.4,128.44,20514.0,120.5667,120.6043,120.5198,120.5573,20514.0
2017-06-27 10:55:00,128.44,128.45,128.39,128.41,26889.0,120.5573,120.5667,120.5104,120.5292,26889.0
2017-06-27 11:00:00,128.41,128.47,128.39,128.47,18940.0,120.5292,120.5855,120.5104,120.5855,18940.0
2017-06-27 11:05:00,128.47,128.49,128.39,128.42,34124.0,120.5855,120.6043,120.5104,120.5386,34124.0
2017-06-27 11:10:00,128.43,128.43,128.37,128.39,22744.0,120.548,120.548,120.4916,120.5104,22744.0
2017-06-27 11:15:00,128.39,128.43,128.37,128.38,19667.0,120.5104,120.548,120.4916,120.501,19667.0
2017-06-27 11:20:00,128.38,128.42,128.31,128.31,24247.0,120.501,120.5386,120.4353,120.4353,24247.0
2017-06-27 11:25:00,128.3,128.34,128.29,128.31,19466.0,120.4259,120.4635,120.4165,120.4353,19466.0
2017-06-27 11:30:00,128.31,128.38,128.3,128.34,18057.0,120.4353,120.501,120.4259,120.4635,18057.0
2017-06-27 11:35:00,128.34,128.4,128.33,128.4,22326.0,120.4635,120.5198,120.4541,120.5198,22326.0
2017-06-27 11:40:00,128.4,128.44,128.38,128.4,22375.0,120.5198,120.5573,120.501,120.5198,22375.0
2017-06-27 11:45:00,128.4,128.42,128.36,128.38,25224.0,120.5198,120.5386,120.4823,120.501,25224.0
2017-06-27 11:50:00,128.38,128.38,128.24,128.24,31203.0,120.501,120.501,120.3696,120.3696,31203.0
2017-06-27 11:55:00,128.24,128.31,128.24,128.27,17788.0,120.3696,120.4353,120.3696,120.3978,17788.0
2017-06-27 12:00:00,128.29,128.32,128.29,128.3,2735.0,120.4165,120.4447,120.4165,120.4259,2735.0
2017-06-27 12:05:00,128.34,128.34,128.29,128.31,1828.0,120.4635,120.4635,120.4165,120.4353,1828.0
2017-06-27 12:10:00,128.3,128.31,128.3,128.3,2671.0,120.4259,120.4353,120.4259,120.4259,2671.0
2017-06-27 12:15:00,128.31,128.31,128.2,128.2,3257.0,120.4353,120.4353,120.3321,120.3321,3257.0
2017-06-27 12:20:00,128.2,128.25,128.2,128.23,761.0,120.3321,120.379,120.3321,120.3602,761.0
2017-06-27 12:25:00,128.23,128.28,128.23,128.26,4626.0,120.3602,120.4072,120.3602,120.3884,4626.0
2017-06-27 12:30:00,128.24,128.25,128.13,128.15,2348.0,120.3696,120.379,120.2664,120.2851,2348.0
2017-06-27 12:35:00,128.11,128.12,128.01,128.05,3023.0,120.2476,120.257,120.1537,120.1913,3023.0
2017-06-27 12:40:00,128.02,128.09,128.01,128.09,1455.0,120.1631,120.2288,120.1537,120.2288,1455.0
2017-06-27 12:45:00,128.05,128.07,128.04,128.05,2948.0,120.1913,120.2101,120.1819,120.1913,2948.0
2017-06-27 12:50:00,128.03,128.06,128.0,128.0,3254.0,120.1725,120.2007,120.1443,120.1443,3254.0
2017-06-27 12:55:00,127.94,127.95,127.92,127.95,1726.0,120.088,120.0974,120.0693,120.0974,1726.0
2017-06-27 13:00:00,127.98,127.99,127.93,127.96,2030.0,120.1256,120.135,120.0786,120.1068,2030.0
2017-06-27 13:05:00,127.89,127.96,127.85,127.85,2016.0,120.0411,120.1068,120.0036,120.0036,2016.0
2017-06-27 13:10:00,127.8,127.87,127.8,127.82,1828.0,119.9566,120.0223,119.9566,119.9754,1828.0
2017-06-27 13:15:00,127.83,127.91,127.8,127.89,1546.0,119.9848,120.0599,119.9566,120.0411,1546.0
2017-06-27 13:20:00,127.94,127.99,127.92,127.98,21920.0,120.088,120.135,120.0693,120.1256,21920.0
2017-06-27 13:25:00,127.94,127.94,127.88,127.88,446.0,120.088,120.088,120.0317,120.0317,446.0
2017-06-27 13:30:00,127.9,127.96,127.88,127.88,2696.0,120.0505,120.1068,120.0317,120.0317,2696.0
2017-06-27 13:35:00,127.87,127.87,127.52,127.52,5877.0,120.0223,120.0223,119.6938,119.6938,5877.0
2017-06-27 13:40:00,127.53,127.64,127.5,127.5,13436.0,119.7032,119.8064,119.675,119.675,13436.0
2017-06-27 13:45:00,127.41,127.51,127.34,127.5,5711.0,119.5906,119.6844,119.5249,119.675,5711.0
2017-06-27 13:50:00,127.5,127.57,127.48,127.53,10068.0,119.675,119.7407,119.6563,119.7032,10068.0
2017-06-27 13:55:00,127.57,127.58,127.53,127.54,1050.0,119.7407,119.7501,119.7032,119.7126,1050.0
2017-06-27 14:00:00,127.52,127.59,127.46,127.47,16620.0,119.6938,119.7595,119.6375,119.6469,16620.0
2017-06-27 14:05:00,127.48,127.48,127.39,127.4,5114.0,119.6563,119.6563,119.5718,119.5812,5114.0
2017-06-27 14:10:00,127.44,127.46,127.34,127.4,11537.0,119.6187,119.6375,119.5249,119.5812,11537.0
2017-06-27 14:15:00,127.4,127.54,127.32,127.54,3204.0,119.5812,119.7126,119.5061,119.7126,3204.0
2017-06-27 14:20:00,127.48,127.5,127.42,127.48,2464.0,119.6563,119.675,119.5999,119.6563,2464.0
2017-06-27 14:25:00,127.5,127.69,127.49,127.67,11645.0,119.675,119.8534,119.6656,119.8346,11645.0
2017-06-27 14:30:00,127.65,127.75,127.64,127.75,1344.0,119.8158,119.9097,119.8064,119.9097,1344.0
2017-06-27 14:35:00,127.73,127.73,127.68,127.69,2516.0,119.8909,119.8909,119.844,119.8534,2516.0
2017-06-27 14:40:00,127.63,127.63,127.57,127.61,40097.0,119.7971,119.7971,119.7407,119.7783,40097.0
2017-06-27 14:45:00,127.61,127.7,127.6,127.69,32488.0,119.7783,119.8628,119.7689,119.8534,32488.0
2017-06-27 14:50:00,127.67,127.72,127.65,127.65,9661.0,119.8346,119.8815,119.8158,119.8158,9661.0
2017-06-27 14:55:00,127.65,127.67,127.62,127.64,1569.0,119.8158,119.8346,119.7877,119.8064,1569.0
2017-06-27 15:00:00,127.6,127.7,127.6,127.7,3622.0,119.7689,119.8628,119.7689,119.8628,3622.0
2017-06-27 15:05:00,127.65,127.65,127.51,127.56,3010.0,119.8158,119.8158,119.6844,119.7314,3010.0
2017-06-27 15:10:00,127.53,127.56,127.52,127.56,7951.0,119.7032,119.7314,119.6938,119.7314,7951.0
2017-06-27 15:15:00,127.59,127.6,127.48,127.49,4161.0,119.7595,119.7689,119.6563,119.6656,4161.0
2017-06-27 15:20:00,127.53,127.56,127.48,127.5,5602.0,119.7032,119.7314,119.6563,119.675,5602.0
2017-06-27 15:25:00,127.48,127.48,127.39,127.44,11420.0,119.6563,119.6563,119.5718,119.6187,11420.0
2017-06-27 15:30:00,127.41,127.45,127.32,127.32,6180.0,119.5906,119.6281,119.5061,119.5061,6180.0
2017-06-27 15:35:00,127.32,127.42,127.32,127.37,8436.0,119.5061,119.5999,119.5061,119.553,8436.0
2017-06-27 15:40:00,127.32,127.42,127.3,127.4,5090.0,119.5061,119.5999,119.4873,119.5812,5090.0
2017-06-27 15:45:00,127.41,127.43,127.34,127.37,8620.0,119.5906,119.6093,119.5249,119.553,8620.0
2017-06-27 15:50:00,127.34,127.34,127.15,127.19,11612.0,119.5249,119.5249,119.3465,119.3841,11612.0
2017-06-27 15:55:00,127.17,127.24,127.15,127.15,16279.0,119.3653,119.431,119.3465,119.3465,16279.0
2017-06-28 09:30:00,127.73,127.82,127.63,127.65,15162.0,119.8909,119.9754,119.7971,119.8158,15162.0
2017-06-28 09:35:00,127.72,127.72,127.44,127.47,2217.0,119.8815,119.8815,119.6187,119.6469,2217.0
2017-06-28 09:40:00,127.46,127.53,127.41,127.53,9829.0,119.6375,119.7032,119.5906,119.7032,9829.0
2017-06-28 09:45:00,127.53,127.55,127.41,127.44,10532.0,119.7032,119.722,119.5906,119.6187,10532.0
2017-06-28 09:50:00,127.41,127.43,127.27,127.27,4227.0,119.5906,119.6093,119.4591,119.4591,4227.0
2017-06-28 09:55:00,127.26,127.37,127.26,127.28,30418.0,119.4498,119.553,119.4498,119.4685,30418.0
2017-06-28 10:00:00,127.28,127.47,127.28,127.47,23631.0,119.4685,119.6469,119.4685,119.6469,23631.0
2017-06-28 10:05:00,127.5,127.7,127.49,127.7,8507.0,119.675,119.8628,119.6656,119.8628,8507.0
2017-06-28 10:10:00,127.64,127.64,127.61,127.61,6722.0,119.8064,119.8064,119.7783,119.7783,6722.0
2017-06-28 10:15:00,127.63,127.75,127.62,127.75,2417.0,119.7971,119.9097,119.7877,119.9097,2417.0
2017-06-28 10:20:00,127.75,127.75,127.69,127.72,2600.0,119.9097,119.9097,119.8534,119.8815,2600.0
2017-06-28 10:25:00,127.64,127.73,127.64,127.69,1200.0,119.8064,119.8909,119.8064,119.8534,1200.0
2017-06-28 10:30:00,127.74,127.94,127.74,127.9,1734.0,119.9003,120.088,119.9003,120.0505,1734.0
2017-06-28 10:35:00,127.92,127.92,127.82,127.85,1426.0,120.0693,120.0693,119.9754,120.0036,1426.0
2017-06-28 10:40:00,127.85,128.12,127.85,128.12,6125.0,120.0036,120.257,120.0036,120.257,6125.0
2017-06-28 10:45:00,128.12,128.13,128.02,128.06,1986.0,120.257,120.2664,120.1631,120.2007,1986.0
2017-06-28 10:50:00,128.08,128.19,128.08,128.19,1080.0,120.2194,120.3227,120.2194,120.3227,1080.0
2017-06-28 10:55:00,128.14,128.16,128.08,128.09,7785.0,120.2758,120.2945,120.2194,120.2288,7785.0
2017-06-28 11:00:00,128.09,128.16,128.09,128.12,15804.0,120.2288,120.2945,120.2288,120.257,15804.0
2017-06-28 11:05:00,128.12,128.13,128.02,128.02,718.0,120.257,120.2664,120.1631,120.1631,718.0
2017-06-28 11:10:00,128.04,128.12,128.01,128.11,3070.0,120.1819,120.257,120.1537,120.2476,3070.0
2017-06-28 11:15:00,128.12,128.12,128.04,128.08,3017.0,120.257,120.257,120.1819,120.2194,3017.0
2017-06-28 11:20:00,128.1,128.1,128.04,128.08,1992.0,120.2382,120.2382,120.1819,120.2194,1992.0
2017-06-28 11:25:00,128.05,128.1,128.03,128.03,4695.0,120.1913,120.2382,120.1725,120.1725,4695.0
2017-06-28 11:30:00,128.04,128.06,127.99,127.99,8726.0,120.1819,120.2007,120.135,120.135,8726.0
2017-06-28 11:35:00,128.01,128.07,128.01,128.04,1819.0,120.1537,120.2101,120.1537,120.1819,1819.0
2017-06-28 11:40:00,128.05,128.08,128.03,128.04,4642.0,120.1913,120.2194,120.1725,120.1819,4642.0
2017-06-28 11:45:00,128.05,128.12,128.02,128.11,3209.0,120.1913,120.257,120.1631,120.2476,3209.0
2017-06-28 11:50:00,128.09,128.23,128.09,128.23,5014.0,120.2288,120.3602,120.2288,120.3602,5014.0
2017-06-28 11:55:00,128.23,128.25,128.15,128.17,2979.0,120.3602,120.379,120.2851,120.3039,2979.0
2017-06-28 12:00:00,128.12,128.13,128.09,128.11,1950.0,120.257,120.2664,120.2288,120.2476,1950.0
2017-06-28 12:05:00,128.1,128.1,128.09,128.09,217.0,120.2382,120.2382,120.2288,120.2288,217.0
2017-06-28 12:10:00,128.1,128.15,128.1,128.12,5500.0,120.2382,120.2851,120.2382,120.257,5500.0
2017-06-28 12:15:00,128.12,128.12,128.08,128.1,2300.0,120.257,120.257,120.2194,120.2382,2300.0
2017-06-28 12:20:00,128.12,128.14,128.07,128.07,3425.0,120.257,120.2758,120.2101,120.2101,3425.0
2017-06-28 12:25:00,128.1,128.12,128.09,128.11,2663297.0,120.2382,120.257,120.2288,120.2476,2663297.0
2017-06-28 12:30:00,128.12,128.13,128.07,128.12,17817.0,120.257,120.2664,120.2101,120.257,17817.0
2017-06-28 12:35:00,128.15,128.21,128.13,128.18,5541.0,120.2851,120.3415,120.2664,120.3133,5541.0
2017-06-28 12:40:00,128.25,128.28,128.24,128.28,1835.0,120.379,120.4072,120.3696,120.4072,1835.0
2017-06-28 12:45:00,128.28,128.35,128.28,128.32,12163.0,120.4072,120.4729,120.4072,120.4447,12163.0
2017-06-28 12:50:00,128.31,128.32,128.27,128.29,4003.0,120.4353,120.4447,120.3978,120.4165,4003.0
2017-06-28 12:55:00,128.31,128.34,128.28,128.32,1756.0,120.4353,120.4635,120.4072,120.4447,1756.0
2017-06-28 13:00:00,128.31,128.39,128.31,128.31,1854.0,120.4353,120.5104,120.4353,120.4353,1854.0
2017-06-28 13:05:00,128.31,128.33,128.3,128.31,2802.0,120.4353,120.4541,120.4259,120.4353,2802.0
2017-06-28 13:10:00,128.3,128.33,128.28,128.32,7337.0,120.4259,120.4541,120.4072,120.4447,7337.0
2017-06-28 13:15:00,128.34,128.35,128.34,128.35,955.0,120.4635,120.4729,120.4635,120.4729,955.0
2017-06-28 13:20:00,128.35,128.39,128.34,128.38,3977.0,120.4729,120.5104,120.4635,120.501,3977.0
2017-06-28 13:25:00,128.41,128.45,128.41,128.44,9259.0,120.5292,120.5667,120.5292,120.5573,9259.0
2017-06-28 13:30:00,128.44,128.46,128.4,128.42,6116.0,120.5573,120.5761,120.5198,120.5386,6116.0
2017-06-28 13:35:00,128.4,128.46,128.39,128.46,1746.0,120.5198,120.5761,120.5104,120.5761,1746.0
2017-06-28 13:40:00,128.44,128.44,128.41,128.42,2560.0,120.5573,120.5573,120.5292,120.5386,2560.0
2017-06-28 13:45:00,128.43,128.47,128.39,128.4,9822.0,120.548,120.5855,120.5104,120.5198,9822.0
2017-06-28 13:50:00,128.42,128.44,128.38,128.44,19554.0,120.5386,120.5573,120.501,120.5573,19554.0
2017-06-28 13:55:00,128.43,128.43,128.37,128.37,2817.0,120.548,120.548,120.4916,120.4916,2817.0
2017-06-28 14:00:00,128.37,128.41,128.32,128.35,5850.0,120.4916,120.5292,120.4447,120.4729,5850.0
2017-06-28 14:05:00,128.35,128.39,128.34,128.36,7457.0,120.4729,120.5104,120.4635,120.4823,7457.0
2017-06-28 14:10:00,128.37,128.4,128.36,128.38,30744.0,120.4916,120.5198,120.4823,120.501,30744.0
2017-06-28 14:15:00,128.39,128.42,128.36,128.41,28945.0,120.5104,120.5386,120.4823,120.5292,28945.0
2017-06-28 14:20:00,128.4,128.4,128.32,128.33,4198.0,120.5198,120.5198,120.4447,120.4541,4198.0
2017-06-28 14:25:00,128.37,128.38,128.3,128.3,9125.0,120.4916,120.501,120.4259,120.4259,9125.0
2017-06-28 14:30:00,128.31,128.36,128.29,128.36,11430.0,120.4353,120.4823,120.4165,120.4823,11430.0
2017-06-28 14:35:00,128.35,128.35,128.31,128.35,6876.0,120.4729,120.4729,120.4353,120.4729,6876.0
2017-06-28 14:40:00,128.39,128.41,128.33,128.4,22454.0,120.5104,120.5292,120.4541,120.5198,22454.0
2017-06-28 14:45:00,128.38,128.42,128.36,128.42,25138.0,120.501,120.5386,120.4823,120.5386,25138.0
2017-06-28 14:50:00,128.42,128.43,128.39,128.41,3097.0,120.5386,120.548,120.5104,120.5292,3097.0
2017-06-28 14:55:00,128.41,128.44,128.41,128.43,4026.0,120.5292,120.5573,120.5292,120.548,4026.0
2017-06-28 15:00:00,128.44,128.51,128.41,128.5,4609.0,120.5573,120.623,120.5292,120.6137,4609.0
2017-06-28 15:05:00,128.5,128.54,128.49,128.54,6205.0,120.6137,120.6512,120.6043,120.6512,6205.0
2017-06-28 15:10:00,128.52,128.52,128.44,128.46,3515.0,120.6324,120.6324,120.5573,120.5761,3515.0
2017-06-28 15:15:00,128.47,128.5,128.46,128.49,3371.0,120.5855,120.6137,120.5761,120.6043,3371.0
2017-06-28 15:20:00,128.5,128.5,128.46,128.47,2679.0,120.6137,120.6137,120.5761,120.5855,2679.0
2017-06-28 15:25:00,128.47,128.55,128.45,128.54,8978.0,120.5855,120.6606,120.5667,120.6512,8978.0
2017-06-28 15:30:00,128.55,128.6,128.5,128.52,8617.0,120.6606,120.7075,120.6137,120.6324,8617.0
2017-06-28 15:35:00,128.52,128.55,128.5,128.5,3531.0,120.6324,120.6606,120.6137,120.6137,3531.0
2017-06-28 15:40:00,128.49,128.54,128.48,128.49,11073.0,120.6043,120.6512,120.5949,120.6043,11073.0
2017-06-28 15:45:00,128.49,128.5,128.46,128.47,11469.0,120.6043,120.6137,120.5761,120.5855,11469.0
2017-06-28 15:50:00,128.49,128.56,128.49,128.55,6539.0,120.6043,120.67,120.6043,120.6606,6539.0
2017-06-28 15:55:00,128.54,128.54,128.43,128.47,10331.0,120.6512,120.6512,120.548,120.5855,10331.0
2017-06-29 09:30:00,128.34,128.34,127.95,127.95,37905.0,120.4635,120.4635,120.0974,120.0974,37905.0
2017-06-29 09:35:00,127.91,127.96,127.91,127.96,489.0,120.0599,120.1068,120.0599,120.1068,489.0
2017-06-29 09:40:00,127.99,127.99,127.6,127.6,2148.0,120.135,120.135,119.7689,119.7689,2148.0
2017-06-29 09:45:00,127.57,127.66,127.54,127.64,3700.0,119.7407,119.8252,119.7126,119.8064,3700.0
2017-06-29 09:50:00,127.63,127.71,127.6,127.63,7114.0,119.7971,119.8721,119.7689,119.7971,7114.0
2017-06-29 09:55:00,127.66,127.7,127.63,127.65,4118.0,119.8252,119.8628,119.7971,119.8158,4118.0
2017-06-29 10:00:00,127.66,127.7,127.57,127.63,9820.0,119.8252,119.8628,119.7407,119.7971,9820.0
2017-06-29 10:05:00,127.57,127.57,127.5,127.53,1798.0,119.7407,119.7407,119.675,119.7032,1798.0
2017-06-29 10:10:00,127.56,127.59,127.39,127.39,6289.0,119.7314,119.7595,119.5718,119.5718,6289.0
2017-06-29 10:15:00,127.39,127.42,127.26,127.36,10651.0,119.5718,119.5999,119.4498,119.5436,10651.0
2017-06-29 10:20:00,127.34,127.46,127.34,127.36,5088.0,119.5249,119.6375,119.5249,119.5436,5088.0
2017-06-29 10:25:00,127.38,127.51,127.29,127.48,13290.0,119.5624,119.6844,119.4779,119.6563,13290.0
2017-06-29 10:30:00,127.49,127.5,127.4,127.45,8964.0,119.6656,119.675,119.5812,119.6281,8964.0
2017-06-29 10:35:00,127.47,127.5,127.37,127.5,9477.0,119.6469,119.675,119.553,119.675,9477.0
2017-06-29 10:40:00,127.47,127.6,127.45,127.58,4521.0,119.6469,119.7689,119.6281,119.7501,4521.0
2017-06-29 10:45:00,127.62,127.67,127.6,127.62,7695.0,119.7877,119.8346,119.7689,119.7877,7695.0
2017-06-29 10:50:00,127.62,127.62,127.47,127.47,1839.0,119.7877,119.7877,119.6469,119.6469,1839.0
2017-06-29 10:55:00,127.47,127.5,127.42,127.43,3180.0,119.6469,119.675,119.5999,119.6093,3180.0
2017-06-29 11:00:00,127.46,127.48,127.37,127.37,1401.0,119.6375,119.6563,119.553,119.553,1401.0
2017-06-29 11:05:00,127.39,127.4,127.2,127.24,4174.0,119.5718,119.5812,119.3934,119.431,4174.0
2017-06-29 11:10:00,127.21,127.21,127.03,127.05,5188.0,119.4028,119.4028,119.2339,119.2527,5188.0
2017-06-29 11:15:00,127.08,127.13,127.07,127.07,5760.0,119.2808,119.3277,119.2714,119.2714,5760.0
2017-06-29 11:20:00,127.03,127.03,126.98,127.01,3489.0,119.2339,119.2339,119.1869,119.2151,3489.0
2017-06-29 11:25:00,127.0,127.03,126.92,126.92,3136.0,119.2057,119.2339,119.1306,119.1306,3136.0
2017-06-29 11:30:00,126.9,126.9,126.67,126.9,3587.0,119.1119,119.1119,118.896,119.1119,3587.0
2017-06-29 11:35:00,126.9,127.01,126.89,126.97,3061.0,119.1119,119.2151,119.1025,119.1776,3061.0
2017-06-29 11:40:00,126.87,126.87,126.81,126.81,423.0,119.0837,119.0837,119.0274,119.0274,423.0
2017-06-29 11:45:00,127.0,127.02,126.98,127.01,1442.0,119.2057,119.2245,119.1869,119.2151,1442.0
2017-06-29 11:50:00,126.95,126.96,126.87,126.88,3822.0,119.1588,119.1682,119.0837,119.0931,3822.0
2017-06-29 11:55:00,126.79,126.85,126.74,126.78,4241.0,119.0086,119.0649,118.9617,118.9992,4241.0
2017-06-29 12:00:00,126.75,126.9,126.67,126.84,4455.0,118.9711,119.1119,118.896,119.0555,4455.0
2017-06-29 12:05:00,126.85,126.96,126.84,126.94,6064.0,119.0649,119.1682,119.0555,119.1494,6064.0
2017-06-29 12:10:00,126.98,127.04,126.96,126.96,3891.0,119.1869,119.2433,119.1682,119.1682,3891.0
2017-06-29 12:15:00,126.91,126.96,126.89,126.96,4416.0,119.1212,119.1682,119.1025,119.1682,4416.0
2017-06-29 12:20:00,126.93,126.94,126.85,126.92,2051.0,119.14,119.1494,119.0649,119.1306,2051.0
2017-06-29 12:25:00,126.94,126.94,126.86,126.91,1670.0,119.1494,119.1494,119.0743,119.1212,1670.0
2017-06-29 12:30:00,126.93,126.96,126.82,126.85,3210.0,119.14,119.1682,119.0368,119.0649,3210.0
2017-06-29 12:35:00,126.88,126.96,126.87,126.88,2199.0,119.0931,119.1682,119.0837,119.0931,2199.0
2017-06-29 12:40:00,126.81,126.93,126.78,126.91,4739.0,119.0274,119.14,118.9992,119.1212,4739.0
2017-06-29 12:45:00,126.85,126.86,126.73,126.78,3683.0,119.0649,119.0743,118.9523,118.9992,3683.0
2017-06-29 12:50:00,126.77,126.78,126.7,126.74,8591.0,118.9898,118.9992,118.9241,118.9617,8591.0
2017-06-29 12:55:00,126.74,126.74,126.58,126.58,4639.0,118.9617,118.9617,118.8115,118.8115,4639.0
2017-06-29 13:00:00,126.64,126.71,126.63,126.68,3066.0,118.8678,118.9335,118.8584,118.9054,3066.0
2017-06-29 13:05:00,126.62,126.62,126.46,126.51,4228.0,118.849,118.849,118.6989,118.7458,4228.0
2017-06-29 13:10:00,126.53,126.53,126.32,126.37,7251.0,118.7646,118.7646,118.5675,118.6144,7251.0
2017-06-29 13:15:00,126.36,126.42,126.36,126.4,3228.0,118.605,118.6613,118.605,118.6425,3228.0
2017-06-29 13:20:00,126.34,126.34,126.22,126.22,1898.0,118.5862,118.5862,118.4736,118.4736,1898.0
2017-06-29 13:25:00,126.22,126.23,125.97,126.04,11622.0,118.4736,118.483,118.2389,118.3046,11622.0
2017-06-29 13:30:00,126.12,126.31,126.1,126.3,12314.0,118.3797,118.5581,118.361,118.5487,12314.0
2017-06-29 13:35:00,126.38,126.42,126.28,126.41,5741.0,118.6238,118.6613,118.5299,118.6519,5741.0
2017-06-29 13:40:00,126.43,126.46,126.33,126.36,3448.0,118.6707,118.6989,118.5768,118.605,3448.0
2017-06-29 13:45:00,126.34,126.43,126.34,126.41,3528.0,118.5862,118.6707,118.5862,118.6519,3528.0
2017-06-29 13:50:00,126.35,126.4,126.31,126.38,3062.0,118.5956,118.6425,118.5581,118.6238,3062.0
2017-06-29 13:55:00,126.33,126.46,126.31,126.4,5254.0,118.5768,118.6989,118.5581,118.6425,5254.0
2017-06-29 14:00:00,126.41,126.41,126.27,126.32,9859.0,118.6519,118.6519,118.5205,118.5675,9859.0
2017-06-29 14:05:00,126.36,126.53,126.36,126.5,4957.0,118.605,118.7646,118.605,118.7364,4957.0
2017-06-29 14:10:00,126.47,126.57,126.45,126.57,5390.0,118.7082,118.8021,118.6895,118.8021,5390.0
2017-06-29 14:15:00,126.6,126.66,126.51,126.56,13197.0,118.8303,118.8866,118.7458,118.7927,13197.0
2017-06-29 14:20:00,126.57,126.65,126.55,126.65,13763.0,118.8021,118.8772,118.7833,118.8772,13763.0
2017-06-29 14:25:00,126.66,126.77,126.66,126.75,12580.0,118.8866,118.9898,118.8866,118.9711,12580.0
2017-06-29 14:30:00,126.76,126.77,126.63,126.67,2084.0,118.9804,118.9898,118.8584,118.896,2084.0
2017-06-29 14:35:00,126.7,126.74,126.63,126.71,6986.0,118.9241,118.9617,118.8584,118.9335,6986.0
2017-06-29 14:40:00,126.72,126.82,126.68,126.75,4657.0,118.9429,119.0368,118.9054,118.9711,4657.0
2017-06-29 14:45:00,126.72,126.73,126.62,126.63,5289.0,118.9429,118.9523,118.849,118.8584,5289.0
2017-06-29 14:50:00,126.59,126.71,126.58,126.71,9336.0,118.8209,118.9335,118.8115,118.9335,9336.0
2017-06-29 14:55:00,126.68,126.76,126.66,126.76,11750.0,118.9054,118.9804,118.8866,118.9804,11750.0
2017-06-29 15:00:00,126.75,126.94,126.72,126.88,7382.0,118.9711,119.1494,118.9429,119.0931,7382.0
2017-06-29 15:05:00,126.89,126.96,126.85,126.85,9967.0,119.1025,119.1682,119.0649,119.0649,9967.0
2017-06-29 15:10:00,126.84,126.84,126.75,126.75,4316.0,119.0555,119.0555,118.9711,118.9711,4316.0
2017-06-29 15:15:00,126.76,127.04,126.76,127.01,7196.0,118.9804,119.2433,118.9804,119.2151,7196.0
2017-06-29 15:20:00,127.03,127.03,126.92,126.93,2093.0,119.2339,119.2339,119.1306,119.14,2093.0
2017-06-29 15:25:00,126.9,126.9,126.75,126.84,4839.0,119.1119,119.1119,118.9711,119.0555,4839.0
2017-06-29 15:30:00,126.83,127.1,126.83,127.06,20283.0,119.0462,119.2996,119.0462,119.262,20283.0
2017-06-29 15:35:00,127.1,127.16,127.0,127.13,6288.0,119.2996,119.3559,119.2057,119.3277,6288.0
2017-06-29 15:40:00,127.08,127.1,126.98,127.0,10580.0,119.2808,119.2996,119.1869,119.2057,10580.0
2017-06-29 15:45:00,127.0,127.02,126.88,126.88,9332.0,119.2057,119.2245,119.0931,119.0931,9332.0
2017-06-29 15:50:00,126.89,127.0,126.89,126.94,14817.0,119.1025,119.2057,119.1025,119.1494,14817.0
2017-06-29 15:55:00,126.97,126.97,126.86,126.86,19918.0,119.1776,119.1776,119.0743,119.0743,19918.0
2017-06-30 09:30:00,127.46,127.46,127.26,127.31,22782.0,119.6375,119.6375,119.4498,119.4967,22782.0
2017-06-30 09:35:00,127.35,127.49,127.34,127.49,2569.0,119.5342,119.6656,119.5249,119.6656,2569.0
2017-06-30 09:40:00,127.49,127.5,127.34,127.41,14728.0,119.6656,119.675,119.5249,119.5906,14728.0
2017-06-30 09:45:00,127.4,127.46,127.38,127.4,3871.0,119.5812,119.6375,119.5624,119.5812,3871.0
2017-06-30 09:50:00,127.46,127.46,127.28,127.31,2288.0,119.6375,119.6375,119.4685,119.4967,2288.0
2017-06-30 09:55:00,127.27,127.27,127.11,127.19,6836.0,119.4591,119.4591,119.309,119.3841,6836.0
2017-06-30 10:00:00,127.14,127.18,127.03,127.06,15441.0,119.3371,119.3747,119.2339,119.262,15441.0
2017-06-30 10:05:00,127.0,127.1,126.98,127.09,4843.0,119.2057,119.2996,119.1869,119.2902,4843.0
2017-06-30 10:10:00,127.05,127.05,126.93,126.96,2552.0,119.2527,119.2527,119.14,119.1682,2552.0
2017-06-30 10:15:00,126.94,127.01,126.9,126.94,10392.0,119.1494,119.2151,119.1119,119.1494,10392.0
2017-06-30 10:20:00,127.0,127.15,126.97,127.15,1315.0,119.2057,119.3465,119.1776,119.3465,1315.0
2017-06-30 10:25:00,127.14,127.2,127.14,127.19,2003.0,119.3371,119.3934,119.3371,119.3841,2003.0
2017-06-30 10:30:00,127.19,127.26,127.16,127.22,4042.0,119.3841,119.4498,119.3559,119.4122,4042.0
2017-06-30 10:35:00,127.21,127.22,127.09,127.09,7510.0,119.4028,119.4122,119.2902,119.2902,7510.0
2017-06-30 10:40:00,127.09,127.12,127.08,127.11,3081.0,119.2902,119.3184,119.2808,119.309,3081.0
2017-06-30 10:45:00,127.11,127.11,127.04,127.04,2708.0,119.309,119.309,119.2433,119.2433,2708.0
2017-06-30 10:50:00,127.06,127.09,127.0,127.09,2217.0,119.262,119.2902,119.2057,119.2902,2217.0
2017-06-30 10:55:00,127.12,127.23,127.12,127.23,1620.0,119.3184,119.4216,119.3184,119.4216,1620.0
2017-06-30 11:00:00,127.22,127.25,127.19,127.2,1774.0,119.4122,119.4404,119.3841,119.3934,1774.0
2017-06-30 11:05:00,127.22,127.28,127.18,127.28,1816.0,119.4122,119.4685,119.3747,119.4685,1816.0
2017-06-30 11:10:00,127.27,127.27,127.2,127.21,2192.0,119.4591,119.4591,119.3934,119.4028,2192.0
2017-06-30 11:15:00,127.25,127.25,127.15,127.17,3615.0,119.4404,119.4404,119.3465,119.3653,3615.0
2017-06-30 11:20:00,127.16,127.22,127.16,127.19,3584.0,119.3559,119.4122,119.3559,119.3841,3584.0
2017-06-30 11:25:00,127.18,127.18,127.06,127.06,1854.0,119.3747,119.3747,119.262,119.262,1854.0
2017-06-30 11:30:00,127.05,127.09,127.04,127.09,2806.0,119.2527,119.2902,119.2433,119.2902,2806.0
2017-06-30 11:35:00,127.16,127.16,127.13,127.14,1963.0,119.3559,119.3559,119.3277,119.3371,1963.0
2017-06-30 11:40:00,127.13,127.21,127.12,127.21,2296.0,119.3277,119.4028,119.3184,119.4028,2296.0
2017-06-30 11:45:00,127.18,127.24,127.16,127.23,1033.0,119.3747,119.431,119.3559,119.4216,1033.0
2017-06-30 11:50:00,127.22,127.29,127.21,127.29,2098.0,119.4122,119.4779,119.4028,119.4779,2098.0
2017-06-30 11:55:00,127.32,127.32,127.27,127.28,2675.0,119.5061,119.5061,119.4591,119.4685,2675.0
2017-06-30 12:00:00,127.25,127.29,127.25,127.28,2250.0,119.4404,119.4779,119.4404,119.4685,2250.0
2017-06-30 12:05:00,127.27,127.31,127.27,127.3,3004.0,119.4591,119.4967,119.4591,119.4873,3004.0
2017-06-30 12:10:00,127.31,127.36,127.29,127.33,11260.0,119.4967,119.5436,119.4779,119.5155,11260.0
2017-06-30 12:15:00,127.3,127.34,127.27,127.34,2055.0,119.4873,119.5249,119.4591,119.5249,2055.0
2017-06-30 12:20:00,127.32,127.33,127.28,127.33,2119.0,119.5061,119.5155,119.4685,119.5155,2119.0
2017-06-30 12:25:00,127.31,127.31,127.28,127.29,5332.0,119.4967,119.4967,119.4685,119.4779,5332.0
2017-06-30 12:30:00,127.3,127.34,127.29,127.34,1319.0,119.4873,119.5249,119.4779,119.5249,1319.0
2017-06-30 12:35:00,127.28,127.29,127.24,127.25,1745.0,119.4685,119.4779,119.431,119.4404,1745.0
2017-06-30 12:40:00,127.29,127.29,127.23,127.24,650.0,119.4779,119.4779,119.4216,119.431,650.0
2017-06-30 12:45:00,127.23,127.23,127.19,127.19,320.0,119.4216,119.4216,119.3841,119.3841,320.0
2017-06-30 12:50:00,127.13,127.22,127.13,127.2,2145.0,119.3277,119.4122,119.3277,119.3934,2145.0
2017-06-30 12:55:00,127.18,127.21,127.17,127.19,1377.0,119.3747,119.4028,119.3653,119.3841,1377.0
2017-06-30 13:00:00,127.24,127.28,127.23,127.28,6218.0,119.431,119.4685,119.4216,119.4685,6218.0
2017-06-30 13:05:00,127.24,127.27,127.24,127.25,9073.0,119.431,119.4591,119.431,119.4404,9073.0
2017-06-30 13:10:00,127.27,127.29,127.26,127.28,8704.0,119.4591,119.4779,119.4498,119.4685,8704.0
2017-06-30 13:15:00,127.25,127.28,127.23,127.26,3030.0,119.4404,119.4685,119.4216,119.4498,3030.0
2017-06-30 13:20:00,127.26,127.28,127.25,127.25,763.0,119.4498,119.4685,119.4404,119.4404,763.0
2017-06-30 13:25:00,127.25,127.29,127.22,127.29,4425.0,119.4404,119.4779,119.4122,119.4779,4425.0
2017-06-30 13:30:00,127.31,127.31,127.26,127.27,3088.0,119.4967,119.4967,119.4498,119.4591,3088.0
2017-06-30 13:35:00,127.25,127.33,127.22,127.31,130089.0,119.4404,119.5155,119.4122,119.4967,130089.0
2017-06-30 13:40:00,127.3,127.3,127.28,127.28,2001.0,119.4873,119.4873,119.4685,119.4685,2001.0
2017-06-30 13:45:00,127.29,127.32,127.29,127.3,2238.0,119.4779,119.5061,119.4779,119.4873,2238.0
2017-06-30 13:50:00,127.31,127.31,127.26,127.29,2243.0,119.4967,119.4967,119.4498,119.4779,2243.0
2017-06-30 13:55:00,127.27,127.3,127.27,127.28,3680.0,119.4591,119.4873,119.4591,119.4685,3680.0
2017-06-30 14:00:00,127.26,127.27,127.23,127.27,4074.0,119.4498,119.4591,119.4216,119.4591,4074.0
2017-06-30 14:05:00,127.28,127.32,127.26,127.32,2317.0,119.4685,119.5061,119.4498,119.5061,2317.0
2017-06-30 14:10:00,127.31,127.38,127.31,127.38,3902.0,119.4967,119.5624,119.4967,119.5624,3902.0
2017-06-30 14:15:00,127.33,127.37,127.33,127.37,19057.0,119.5155,119.553,119.5155,119.553,19057.0
2017-06-30 14:20:00,127.36,127.4,127.34,127.4,9413.0,119.5436,119.5812,119.5249,119.5812,9413.0
2017-06-30 14:25:00,127.42,127.46,127.39,127.46,8609.0,119.5999,119.6375,119.5718,119.6375,8609.0
2017-06-30 14:30:00,127.41,127.44,127.4,127.42,3868.0,119.5906,119.6187,119.5812,119.5999,3868.0
2017-06-30 14:35:00,127.44,127.44,127.42,127.43,1230.0,119.6187,119.6187,119.5999,119.6093,1230.0
2017-06-30 14:40:00,127.43,127.45,127.38,127.44,2474.0,119.6093,119.6281,119.5624,119.6187,2474.0
2017-06-30 14:45:00,127.43,127.47,127.41,127.47,3605.0,119.6093,119.6469,119.5906,119.6469,3605.0
2017-06-30 14:50:00,127.49,127.52,127.47,127.51,3522.0,119.6656,119.6938,119.6469,119.6844,3522.0
2017-06-30 14:55:00,127.5,127.52,127.47,127.49,4845.0,119.675,119.6938,119.6469,119.6656,4845.0
2017-06-30 15:00:00,127.51,127.52,127.45,127.46,5880.0,119.6844,119.6938,119.6281,119.6375,5880.0
2017-06-30 15:05:00,127.47,127.49,127.46,127.47,2703.0,119.6469,119.6656,119.6375,119.6469,2703.0
2017-06-30 15:10:00,127.47,127.47,127.36,127.38,10675.0,119.6469,119.6469,119.5436,119.5624,10675.0
2017-06-30 15:15:00,127.38,127.39,127.36,127.39,3851.0,119.5624,119.5718,119.5436,119.5718,3851.0
2017-06-30 15:20:00,127.39,127.45,127.36,127.45,5489.0,119.5718,119.6281,119.5436,119.6281,5489.0
2017-06-30 15:25:00,127.44,127.46,127.41,127.41,668.0,119.6187,119.6375,119.5906,119.5906,668.0
2017-06-30 15:30:00,127.42,127.42,127.31,127.32,7386.0,119.5999,119.5999,119.4967,119.5061,7386.0
2017-06-30 15:35:00,127.32,127.35,127.31,127.34,5285.0,119.5061,119.5342,119.4967,119.5249,5285.0
2017-06-30 15:40:00,127.34,127.41,127.34,127.4,16869.0,119.5249,119.5906,119.5249,119.5812,16869.0
2017-06-30 15:45:00,127.4,127.5,127.4,127.47,15592.0,119.5812,119.675,119.5812,119.6469,15592.0
2017-06-30 15:50:00,127.42,127.44,127.37,127.37,4940.0,119.5999,119.6187,119.553,119.553,4940.0
2017-06-30 15:55:00,127.32,127.33,127.03,127.03,23054.0,119.5061,119.5155,119.2339,119.2339,23054.0
2017-07-03 09:30:00,127.71,127.75,127.58,127.58,30335.0,119.8721,119.9097,119.7501,119.7501,30335.0
2017-07-03 09:35:00,127.58,127.64,127.44,127.47,12733.0,119.7501,119.8064,119.6187,119.6469,12733.0
2017-07-03 09:40:00,127.48,127.5,127.4,127.45,5213.0,119.6563,119.675,119.5812,119.6281,5213.0
2017-07-03 09:45:00,127.47,127.62,127.46,127.6,8374.0,119.6469,119.7877,119.6375,119.7689,8374.0
2017-07-03 09:50:00,127.58,127.63,127.56,127.59,3452.0,119.7501,119.7971,119.7314,119.7595,3452.0
2017-07-03 09:55:00,127.59,127.62,127.48,127.49,4329.0,119.7595,119.7877,119.6563,119.6656,4329.0
2017-07-03 10:00:00,127.48,127.64,127.46,127.47,9094.0,119.6563,119.8064,119.6375,119.6469,9094.0
2017-07-03 10:05:00,127.43,127.54,127.43,127.54,4738.0,119.6093,119.7126,119.6093,119.7126,4738.0
2017-07-03 10:10:00,127.55,127.63,127.52,127.63,4308.0,119.722,119.7971,119.6938,119.7971,4308.0
2017-07-03 10:15:00,127.6,127.64,127.41,127.45,6945.0,119.7689,119.8064,119.5906,119.6281,6945.0
2017-07-03 10:20:00,127.42,127.42,127.28,127.33,2218.0,119.5999,119.5999,119.4685,119.5155,2218.0
2017-07-03 10:25:00,127.31,127.31,127.22,127.29,1859.0,119.4967,119.4967,119.4122,119.4779,1859.0
2017-07-03 10:30:00,127.3,127.36,127.25,127.26,4664.0,119.4873,119.5436,119.4404,119.4498,4664.0
2017-07-03 10:35:00,127.27,127.27,127.2,127.27,3258.0,119.4591,119.4591,119.3934,119.4591,3258.0
2017-07-03 10:40:00,127.24,127.29,127.21,127.29,11462.0,119.431,119.4779,119.4028,119.4779,11462.0
2017-07-03 10:45:00,127.28,127.28,127.22,127.25,4590.0,119.4685,119.4685,119.4122,119.4404,4590.0
2017-07-03 10:50:00,127.25,127.29,127.18,127.19,9159.0,119.4404,119.4779,119.3747,119.3841,9159.0
2017-07-03 10:55:00,127.18,127.18,127.1,127.1,3649.0,119.3747,119.3747,119.2996,119.2996,3649.0
2017-07-03 11:00:00,127.11,127.13,127.05,127.05,6094.0,119.309,119.3277,119.2527,119.2527,6094.0
2017-07-03 11:05:00,127.04,127.05,126.91,126.98,5743.0,119.2433,119.2527,119.1212,119.1869,5743.0
2017-07-03 11:10:00,126.99,127.09,126.96,127.07,16606.0,119.1963,119.2902,119.1682,119.2714,16606.0
2017-07-03 11:15:00,127.04,127.09,126.98,127.03,4540.0,119.2433,119.2902,119.1869,119.2339,4540.0
2017-07-03 11:20:00,126.92,127.05,126.91,127.03,7007.0,119.1306,119.2527,119.1212,119.2339,7007.0
2017-07-03 11:25:00,127.03,127.06,127.02,127.03,3806.0,119.2339,119.262,119.2245,119.2339,3806.0
2017-07-03 11:30:00,127.08,127.1,127.07,127.07,1502.0,119.2808,119.2996,119.2714,119.2714,1502.0
2017-07-03 11:35:00,127.05,127.06,126.98,127.06,2230.0,119.2527,119.262,119.1869,119.262,2230.0
2017-07-03 11:40:00,127.05,127.08,127.03,127.08,3756.0,119.2527,119.2808,119.2339,119.2808,3756.0
2017-07-03 11:45:00,127.05,127.06,127.03,127.06,2620.0,119.2527,119.262,119.2339,119.262,2620.0
2017-07-03 11:50:00,127.05,127.05,126.95,126.97,7840.0,119.2527,119.2527,119.1588,119.1776,7840.0
2017-07-03 11:55:00,126.99,127.06,126.99,127.05,16408.0,119.1963,119.262,119.1963,119.2527,16408.0
2017-07-03 12:00:00,127.08,127.08,126.96,127.01,2724.0,119.2808,119.2808,119.1682,119.2151,2724.0
2017-07-03 12:05:00,126.96,126.96,126.8,126.83,11033.0,119.1682,119.1682,119.018,119.0462,11033.0
2017-07-03 12:10:00,126.82,126.83,126.74,126.75,7958.0,119.0368,119.0462,118.9617,118.9711,7958.0
2017-07-03 12:15:00,126.74,126.84,126.69,126.73,12808.0,118.9617,119.0555,118.9147,118.9523,12808.0
2017-07-03 12:20:00,126.75,126.82,126.73,126.77,15020.0,118.9711,119.0368,118.9523,118.9898,15020.0
2017-07-03 12:25:00,126.78,126.85,126.77,126.84,42967.0,118.9992,119.0649,118.9898,119.0555,42967.0
2017-07-03 12:30:00,126.84,126.84,126.75,126.75,7063.0,119.0555,119.0555,118.9711,118.9711,7063.0
2017-07-03 12:35:00,126.75,126.76,126.7,126.71,2875.0,118.9711,118.9804,118.9241,118.9335,2875.0
2017-07-03 12:40:00,126.69,126.77,126.66,126.72,69595.0,118.9147,118.9898,118.8866,118.9429,69595.0
2017-07-03 12:45:00,126.74,126.77,126.71,126.72,6634.0,118.9617,118.9898,118.9335,118.9429,6634.0
2017-07-03 12:50:00,126.73,126.85,126.73,126.83,4618.0,118.9523,119.0649,118.9523,119.0462,4618.0
2017-07-03 12:55:00,126.81,126.82,126.64,126.64,10313.0,119.0274,119.0368,118.8678,118.8678,10313.0
2017-07-05 09:30:00,126.86,126.9,126.73,126.89,18766.0,119.0743,119.1119,118.9523,119.1025,18766.0
2017-07-05 09:35:00,126.99,126.99,126.95,126.98,1010.0,119.1963,119.1963,119.1588,119.1869,1010.0
2017-07-05 09:40:00,126.91,126.91,126.75,126.75,636.0,119.1212,119.1212,118.9711,118.9711,636.0
2017-07-05 09:45:00,126.76,126.79,126.63,126.68,3880.0,118.9804,119.0086,118.8584,118.9054,3880.0
2017-07-05 09:50:00,126.72,126.79,126.72,126.72,11248.0,118.9429,119.0086,118.9429,118.9429,11248.0
2017-07-05 09:55:00,126.71,126.74,126.64,126.67,9102.0,118.9335,118.9617,118.8678,118.896,9102.0
2017-07-05 10:00:00,126.62,126.64,126.5,126.5,3676.0,118.849,118.8678,118.7364,118.7364,3676.0
2017-07-05 10:05:00,126.44,126.57,126.44,126.55,3820.0,118.6801,118.8021,118.6801,118.7833,3820.0
2017-07-05 10:10:00,126.56,126.66,126.56,126.61,12186.0,118.7927,118.8866,118.7927,118.8397,12186.0
2017-07-05 10:15:00,126.58,126.59,126.46,126.47,686.0,118.8115,118.8209,118.6989,118.7082,686.0
2017-07-05 10:20:00,126.5,126.54,126.47,126.53,3191.0,118.7364,118.774,118.7082,118.7646,3191.0
2017-07-05 10:25:00,126.52,126.56,126.48,126.55,1018.0,118.7552,118.7927,118.7176,118.7833,1018.0
2017-07-05 10:30:00,126.61,126.75,126.58,126.75,1407.0,118.8397,118.9711,118.8115,118.9711,1407.0
2017-07-05 10:35:00,126.74,126.8,126.74,126.8,1240.0,118.9617,119.018,118.9617,119.018,1240.0
2017-07-05 10:40:00,126.84,126.91,126.8,126.91,4480.0,119.0555,119.1212,119.018,119.1212,4480.0
2017-07-05 10:45:00,126.94,126.96,126.93,126.95,4528.0,119.1494,119.1682,119.14,119.1588,4528.0
2017-07-05 10:50:00,126.85,126.96,126.84,126.96,7317.0,119.0649,119.1682,119.0555,119.1682,7317.0
2017-07-05 10:55:00,126.92,126.92,126.87,126.87,1052.0,119.1306,119.1306,119.0837,119.0837,1052.0
2017-07-05 11:00:00,126.86,126.96,126.86,126.87,8690.0,119.0743,119.1682,119.0743,119.0837,8690.0
2017-07-05 11:05:00,126.84,126.92,126.84,126.92,5020.0,119.0555,119.1306,119.0555,119.1306,5020.0
2017-07-05 11:10:00,126.94,126.97,126.91,126.97,17589.0,119.1494,119.1776,119.1212,119.1776,17589.0
2017-07-05 11:15:00,126.96,126.96,126.94,126.94,608.0,119.1682,119.1682,119.1494,119.1494,608.0
2017-07-05 11:20:00,126.93,126.95,126.9,126.91,1146.0,119.14,119.1588,119.1119,119.1212,1146.0
2017-07-05 11:25:00,126.9,127.03,126.9,127.01,19217.0,119.1119,119.2339,119.1119,119.2151,19217.0
2017-07-05 11:30:00,126.98,126.98,126.91,126.93,1843.0,119.1869,119.1869,119.1212,119.14,1843.0
2017-07-05 11:35:00,126.91,126.93,126.88,126.91,2018.0,119.1212,119.14,119.0931,119.1212,2018.0
2017-07-05 11:40:00,126.9,126.9,126.83,126.88,2383.0,119.1119,119.1119,119.0462,119.0931,2383.0
2017-07-05 11:45:00,126.84,126.91,126.84,126.86,9404.0,119.0555,119.1212,119.0555,119.0743,9404.0
2017-07-05 11:50:00,126.86,126.92,126.85,126.9,5161.0,119.0743,119.1306,119.0649,119.1119,5161.0
2017-07-05 11:55:00,126.9,126.91,126.87,126.87,1258.0,119.1119,119.1212,119.0837,119.0837,1258.0
2017-07-05 12:00:00,126.89,126.93,126.87,126.93,1670.0,119.1025,119.14,119.0837,119.14,1670.0
2017-07-05 12:05:00,126.93,126.95,126.9,126.91,787.0,119.14,119.1588,119.1119,119.1212,787.0
2017-07-05 12:10:00,126.88,126.96,126.88,126.96,2481.0,119.0931,119.1682,119.0931,119.1682,2481.0
2017-07-05 12:15:00,126.98,127.0,126.97,126.99,6402.0,119.1869,119.2057,119.1776,119.1963,6402.0
2017-07-05 12:20:00,127.0,127.02,126.98,126.98,2292.0,119.2057,119.2245,119.1869,119.1869,2292.0
2017-07-05 12:25:00,126.98,126.98,126.94,126.98,9959.0,119.1869,119.1869,119.1494,119.1869,9959.0
2017-07-05 12:30:00,126.99,126.99,126.96,126.96,2021.0,119.1963,119.1963,119.1682,119.1682,2021.0
2017-07-05 12:35:00,126.93,127.04,126.93,127.04,1172.0,119.14,119.2433,119.14,119.2433,1172.0
2017-07-05 12:40:00,127.01,127.02,126.98,126.98,2523.0,119.2151,119.2245,119.1869,119.1869,2523.0
2017-07-05 12:45:00,127.0,127.03,126.99,127.01,5990.0,119.2057,119.2339,119.1963,119.2151,5990.0
2017-07-05 12:50:00,127.0,127.05,127.0,127.04,791.0,119.2057,119.2527,119.2057,119.2433,791.0
2017-07-05 12:55:00,127.03,127.04,127.0,127.04,22409.0,119.2339,119.2433,119.2057,119.2433,22409.0
2017-07-05 13:00:00,127.03,127.1,127.03,127.06,5221.0,119.2339,119.2996,119.2339,119.262,5221.0
2017-07-05 13:05:00,127.07,127.1,127.06,127.09,1660.0,119.2714,119.2996,119.262,119.2902,1660.0
2017-07-05 13:10:00,127.09,127.12,127.08,127.08,7297.0,119.2902,119.3184,119.2808,119.2808,7297.0
2017-07-05 13:15:00,127.08,127.17,127.08,127.14,6802.0,119.2808,119.3653,119.2808,119.3371,6802.0
2017-07-05 13:20:00,127.16,127.21,127.15,127.19,1627.0,119.3559,119.4028,119.3465,119.3841,1627.0
2017-07-05 13:25:00,127.21,127.21,127.12,127.16,5616.0,119.4028,119.4028,119.3184,119.3559,5616.0
2017-07-05 13:30:00,127.14,127.17,127.13,127.17,1192.0,119.3371,119.3653,119.3277,119.3653,1192.0
2017-07-05 13:35:00,127.15,127.19,127.15,127.17,2249.0,119.3465,119.3841,119.3465,119.3653,2249.0
2017-07-05 13:40:00,127.16,127.17,127.09,127.09,6929.0,119.3559,119.3653,119.2902,119.2902,6929.0
2017-07-05 13:45:00,127.12,127.13,127.08,127.08,4873.0,119.3184,119.3277,119.2808,119.2808,4873.0
2017-07-05 13:50:00,127.08,127.1,127.04,127.07,6160.0,119.2808,119.2996,119.2433,119.2714,6160.0
2017-07-05 13:55:00,127.09,127.09,127.03,127.07,2789.0,119.2902,119.2902,119.2339,119.2714,2789.0
2017-07-05 14:00:00,127.03,127.14,127.03,127.1,3889.0,119.2339,119.3371,119.2339,119.2996,3889.0
2017-07-05 14:05:00,127.17,127.21,126.93,126.96,6819.0,119.3653,119.4028,119.14,119.1682,6819.0
2017-07-05 14:10:00,126.98,127.07,126.98,127.06,17171.0,119.1869,119.2714,119.1869,119.262,17171.0
2017-07-05 14:15:00,127.09,127.12,127.07,127.12,7455.0,119.2902,119.3184,119.2714,119.3184,7455.0
2017-07-05 14:20:00,127.1,127.15,127.07,127.15,3400.0,119.2996,119.3465,119.2714,119.3465,3400.0
2017-07-05 14:25:00,127.15,127.22,127.15,127.22,5432.0,119.3465,119.4122,119.3465,119.4122,5432.0
2017-07-05 14:30:00,127.18,127.26,127.16,127.21,2294.0,119.3747,119.4498,119.3559,119.4028,2294.0
2017-07-05 14:35:00,127.22,127.26,127.21,127.26,1780.0,119.4122,119.4498,119.4028,119.4498,1780.0
2017-07-05 14:40:00,127.26,127.26,127.2,127.2,7966.0,119.4498,119.4498,119.3934,119.3934,7966.0
2017-07-05 14:45:00,127.19,127.24,127.1,127.1,7322.0,119.3841,119.431,119.2996,119.2996,7322.0
2017-07-05 14:50:00,127.13,127.15,127.11,127.13,1869.0,119.3277,119.3465,119.309,119.3277,1869.0
2017-07-05 14:55:00,127.11,127.11,127.01,127.01,4654.0,119.309,119.309,119.2151,119.2151,4654.0
2017-07-05 15:00:00,127.03,127.06,126.95,126.96,2254.0,119.2339,119.262,119.1588,119.1682,2254.0
2017-07-05 15:05:00,126.95,127.02,126.94,126.98,10163.0,119.1588,119.2245,119.1494,119.1869,10163.0
2017-07-05 15:10:00,127.0,127.02,126.98,127.01,16470.0,119.2057,119.2245,119.1869,119.2151,16470.0
2017-07-05 15:15:00,127.02,127.06,127.01,127.06,28930.0,119.2245,119.262,119.2151,119.262,28930.0
2017-07-05 15:20:00,127.07,127.08,126.98,127.01,4082.0,119.2714,119.2808,119.1869,119.2151,4082.0
2017-07-05 15:25:00,127.01,127.07,127.0,127.03,3915.0,119.2151,119.2714,119.2057,119.2339,3915.0
2017-07-05 15:30:00,127.04,127.11,127.04,127.09,6741.0,119.2433,119.309,119.2433,119.2902,6741.0
2017-07-05 15:35:00,127.1,127.1,127.03,127.07,15097.0,119.2996,119.2996,119.2339,119.2714,15097.0
2017-07-05 15:40:00,127.09,127.18,127.09,127.15,8073.0,119.2902,119.3747,119.2902,119.3465,8073.0
2017-07-05 15:45:00,127.16,127.2,127.11,127.14,6552.0,119.3559,119.3934,119.309,119.3371,6552.0
2017-07-05 15:50:00,127.14,127.16,127.09,127.13,7279.0,119.3371,119.3559,119.2902,119.3277,7279.0
2017-07-05 15:55:00,127.1,127.18,127.1,127.1,13452.0,119.2996,119.3747,119.2996,119.2996,13452.0
2017-07-06 09:30:00,126.63,126.63,126.4,126.54,23289.0,118.8584,118.8584,118.6425,118.774,23289.0
2017-07-06 09:35:00,126.5,126.52,126.3,126.3,6973.0,118.7364,118.7552,118.5487,118.5487,6973.0
2017-07-06 09:40:00,126.19,126.38,126.19,126.36,4097.0,118.4454,118.6238,118.4454,118.605,4097.0
2017-07-06 09:45:00,126.21,126.31,126.12,126.18,9511.0,118.4642,118.5581,118.3797,118.436,9511.0
2017-07-06 09:50:00,126.16,126.37,126.16,126.36,5807.0,118.4173,118.6144,118.4173,118.605,5807.0
2017-07-06 09:55:00,126.34,126.34,126.16,126.23,11847.0,118.5862,118.5862,118.4173,118.483,11847.0
2017-07-06 10:00:00,126.26,126.33,126.12,126.13,10044.0,118.5111,118.5768,118.3797,118.3891,10044.0
2017-07-06 10:05:00,126.07,126.15,125.95,126.03,16358.0,118.3328,118.4079,118.2202,118.2953,16358.0
2017-07-06 10:10:00,126.04,126.2,126.04,126.2,4900.0,118.3046,118.4548,118.3046,118.4548,4900.0
2017-07-06 10:15:00,126.13,126.19,126.07,126.13,16503.0,118.3891,118.4454,118.3328,118.3891,16503.0
2017-07-06 10:20:00,126.13,126.13,126.02,126.02,6041.0,118.3891,118.3891,118.2859,118.2859,6041.0
2017-07-06 10:25:00,126.04,126.08,125.97,126.02,2876.0,118.3046,118.3422,118.2389,118.2859,2876.0
2017-07-06 10:30:00,125.98,126.04,125.97,125.99,9117.0,118.2483,118.3046,118.2389,118.2577,9117.0
2017-07-06 10:35:00,126.02,126.09,125.94,126.09,11364.0,118.2859,118.3516,118.2108,118.3516,11364.0
2017-07-06 10:40:00,126.1,126.18,126.08,126.12,3833.0,118.361,118.436,118.3422,118.3797,3833.0
2017-07-06 10:45:00,126.1,126.16,126.07,126.13,6215.0,118.361,118.4173,118.3328,118.3891,6215.0
2017-07-06 10:50:00,126.1,126.19,126.09,126.19,2346.0,118.361,118.4454,118.3516,118.4454,2346.0
2017-07-06 10:55:00,126.16,126.16,126.1,126.12,3435.0,118.4173,118.4173,118.361,118.3797,3435.0
2017-07-06 11:00:00,126.16,126.21,126.13,126.18,6287.0,118.4173,118.4642,118.3891,118.436,6287.0
2017-07-06 11:05:00,126.23,126.31,126.22,126.31,2953.0,118.483,118.5581,118.4736,118.5581,2953.0
2017-07-06 11:10:00,126.3,126.3,126.17,126.19,15714.0,118.5487,118.5487,118.4267,118.4454,15714.0
2017-07-06 11:15:00,126.19,126.19,126.13,126.14,8054.0,118.4454,118.4454,118.3891,118.3985,8054.0
2017-07-06 11:20:00,126.16,126.19,126.13,126.17,3393.0,118.4173,118.4454,118.3891,118.4267,3393.0
2017-07-06 11:25:00,126.17,126.32,126.17,126.28,4186.0,118.4267,118.5675,118.4267,118.5299,4186.0
2017-07-06 11:30:00,126.33,126.39,126.32,126.39,8356.0,118.5768,118.6332,118.5675,118.6332,8356.0
2017-07-06 11:35:00,126.44,126.49,126.42,126.46,8223.0,118.6801,118.727,118.6613,118.6989,8223.0
2017-07-06 11:40:00,126.44,126.46,126.38,126.38,4291.0,118.6801,118.6989,118.6238,118.6238,4291.0
2017-07-06 11:45:00,126.39,126.41,126.36,126.39,12296.0,118.6332,118.6519,118.605,118.6332,12296.0
2017-07-06 11:50:00,126.4,126.47,126.37,126.39,5007.0,118.6425,118.7082,118.6144,118.6332,5007.0
2017-07-06 11:55:00,126.37,126.41,126.35,126.41,1986.0,118.6144,118.6519,118.5956,118.6519,1986.0
2017-07-06 12:00:00,126.43,126.5,126.41,126.42,3736.0,118.6707,118.7364,118.6519,118.6613,3736.0
2017-07-06 12:05:00,126.45,126.48,126.39,126.42,9976.0,118.6895,118.7176,118.6332,118.6613,9976.0
2017-07-06 12:10:00,126.41,126.43,126.33,126.34,4325.0,118.6519,118.6707,118.5768,118.5862,4325.0
2017-07-06 12:15:00,126.32,126.38,126.3,126.37,5117.0,118.5675,118.6238,118.5487,118.6144,5117.0
2017-07-06 12:20:00,126.34,126.36,126.32,126.36,5051.0,118.5862,118.605,118.5675,118.605,5051.0
2017-07-06 12:25:00,126.36,126.36,126.25,126.25,13121.0,118.605,118.605,118.5017,118.5017,13121.0
2017-07-06 12:30:00,126.27,126.36,126.27,126.36,2810.0,118.5205,118.605,118.5205,118.605,2810.0
2017-07-06 12:35:00,126.37,126.48,126.37,126.48,5564.0,118.6144,118.7176,118.6144,118.7176,5564.0
2017-07-06 12:40:00,126.48,126.5,126.44,126.5,3632.0,118.7176,118.7364,118.6801,118.7364,3632.0
2017-07-06 12:45:00,126.5,126.52,126.47,126.51,1974.0,118.7364,118.7552,118.7082,118.7458,1974.0
2017-07-06 12:50:00,126.51,126.51,126.42,126.42,5379.0,118.7458,118.7458,118.6613,118.6613,5379.0
2017-07-06 12:55:00,126.43,126.47,126.4,126.47,4527.0,118.6707,118.7082,118.6425,118.7082,4527.0
2017-07-06 13:00:00,126.48,126.49,126.44,126.45,5540.0,118.7176,118.727,118.6801,118.6895,5540.0
2017-07-06 13:05:00,126.48,126.48,126.42,126.46,1470.0,118.7176,118.7176,118.6613,118.6989,1470.0
2017-07-06 13:10:00,126.44,126.48,126.41,126.48,5060.0,118.6801,118.7176,118.6519,118.7176,5060.0
2017-07-06 13:15:00,126.48,126.58,126.48,126.58,4755.0,118.7176,118.8115,118.7176,118.8115,4755.0
2017-07-06 13:20:00,126.56,126.57,126.53,126.57,2429.0,118.7927,118.8021,118.7646,118.8021,2429.0
2017-07-06 13:25:00,126.54,126.55,126.51,126.52,6804.0,118.774,118.7833,118.7458,118.7552,6804.0
2017-07-06 13:30:00,126.5,126.5,126.42,126.46,11473.0,118.7364,118.7364,118.6613,118.6989,11473.0
2017-07-06 13:35:00,126.45,126.46,126.4,126.4,3863.0,118.6895,118.6989,118.6425,118.6425,3863.0
2017-07-06 13:40:00,126.28,126.3,126.23,126.3,4738.0,118.5299,118.5487,118.483,118.5487,4738.0
2017-07-06 13:45:00,126.28,126.33,126.25,126.32,10229.0,118.5299,118.5768,118.5017,118.5675,10229.0
2017-07-06 13:50:00,126.33,126.34,126.29,126.33,2356.0,118.5768,118.5862,118.5393,118.5768,2356.0
2017-07-06 13:55:00,126.34,126.34,126.29,126.32,12615.0,118.5862,118.5862,118.5393,118.5675,12615.0
2017-07-06 14:00:00,126.3,126.32,126.27,126.3,6884.0,118.5487,118.5675,118.5205,118.5487,6884.0
2017-07-06 14:05:00,126.29,126.3,126.24,126.3,6656.0,118.5393,118.5487,118.4924,118.5487,6656.0
2017-07-06 14:10:00,126.3,126.3,126.22,126.22,6616.0,118.5487,118.5487,118.4736,118.4736,6616.0
2017-07-06 14:15:00,126.21,126.26,126.16,126.22,19267.0,118.4642,118.5111,118.4173,118.4736,19267.0
2017-07-06 14:20:00,126.25,126.27,126.22,126.22,2661.0,118.5017,118.5205,118.4736,118.4736,2661.0
2017-07-06 14:25:00,126.25,126.29,126.24,126.29,11009.0,118.5017,118.5393,118.4924,118.5393,11009.0
2017-07-06 14:30:00,126.27,126.27,126.18,126.27,7386.0,118.5205,118.5205,118.436,118.5205,7386.0
2017-07-06 14:35:00,126.25,126.27,126.16,126.19,3446.0,118.5017,118.5205,118.4173,118.4454,3446.0
2017-07-06 14:40:00,126.19,126.19,126.09,126.17,8312.0,118.4454,118.4454,118.3516,118.4267,8312.0
2017-07-06 14:45:00,126.16,126.19,126.09,126.18,16737.0,118.4173,118.4454,118.3516,118.436,16737.0
2017-07-06 14:50:00,126.18,126.19,126.1,126.19,2871.0,118.436,118.4454,118.361,118.4454,2871.0
2017-07-06 14:55:00,126.2,126.22,126.18,126.2,4380.0,118.4548,118.4736,118.436,118.4548,4380.0
2017-07-06 15:00:00,126.21,126.23,126.14,126.15,2571.0,118.4642,118.483,118.3985,118.4079,2571.0
2017-07-06 15:05:00,126.16,126.18,126.09,126.09,1367.0,118.4173,118.436,118.3516,118.3516,1367.0
2017-07-06 15:10:00,126.11,126.12,126.0,126.0,2762.0,118.3703,118.3797,118.2671,118.2671,2762.0
2017-07-06 15:15:00,126.03,126.11,126.03,126.11,9878.0,118.2953,118.3703,118.2953,118.3703,9878.0
2017-07-06 15:20:00,126.07,126.09,126.0,126.05,21524.0,118.3328,118.3516,118.2671,118.314,21524.0
2017-07-06 15:25:00,126.05,126.05,125.92,125.94,14040.0,118.314,118.314,118.192,118.2108,14040.0
2017-07-06 15:30:00,125.92,125.96,125.86,125.9,8598.0,118.192,118.2295,118.1357,118.1732,8598.0
2017-07-06 15:35:00,125.9,125.91,125.83,125.91,3557.0,118.1732,118.1826,118.1075,118.1826,3557.0
2017-07-06 15:40:00,125.91,125.91,125.79,125.79,9506.0,118.1826,118.1826,118.07,118.07,9506.0
2017-07-06 15:45:00,125.9,125.97,125.89,125.95,7583.0,118.1732,118.2389,118.1638,118.2202,7583.0
2017-07-06 15:50:00,125.95,126.0,125.9,125.99,20650.0,118.2202,118.2671,118.1732,118.2577,20650.0
2017-07-06 15:55:00,125.98,126.0,125.91,125.95,54377.0,118.2483,118.2671,118.1826,118.2202,54377.0
2017-07-07 09:30:00,126.3,126.42,126.22,126.3,22910.0,118.5487,118.6613,118.4736,118.5487,22910.0
2017-07-07 09:35:00,126.41,126.56,126.37,126.53,9790.0,118.6519,118.7927,118.6144,118.7646,9790.0
2017-07-07 09:40:00,126.55,126.55,126.52,126.53,418.0,118.7833,118.7833,118.7552,118.7646,418.0
2017-07-07 09:45:00,126.42,126.45,126.4,126.41,8711.0,118.6613,118.6895,118.6425,118.6519,8711.0
2017-07-07 09:50:00,126.48,126.62,126.47,126.62,801.0,118.7176,118.849,118.7082,118.849,801.0
2017-07-07 09:55:00,126.65,126.71,126.65,126.69,1914.0,118.8772,118.9335,118.8772,118.9147,1914.0
2017-07-07 10:00:00,126.72,126.72,126.64,126.64,2074.0,118.9429,118.9429,118.8678,118.8678,2074.0
2017-07-07 10:05:00,126.66,126.68,126.59,126.62,21117.0,118.8866,118.9054,118.8209,118.849,21117.0
2017-07-07 10:10:00,126.58,126.68,126.58,126.67,2396.0,118.8115,118.9054,118.8115,118.896,2396.0
2017-07-07 10:15:00,126.67,126.67,126.53,126.53,6664.0,118.896,118.896,118.7646,118.7646,6664.0
2017-07-07 10:20:00,126.54,126.62,126.5,126.53,4574.0,118.774,118.849,118.7364,118.7646,4574.0
2017-07-07 10:25:00,126.57,126.68,126.54,126.66,1566.0,118.8021,118.9054,118.774,118.8866,1566.0
2017-07-07 10:30:00,126.72,126.77,126.71,126.75,4989.0,118.9429,118.9898,118.9335,118.9711,4989.0
2017-07-07 10:35:00,126.75,126.76,126.71,126.71,3038.0,118.9711,118.9804,118.9335,118.9335,3038.0
2017-07-07 10:40:00,126.71,126.81,126.7,126.74,7056.0,118.9335,119.0274,118.9241,118.9617,7056.0
2017-07-07 10:45:00,126.72,126.75,126.68,126.69,13433.0,118.9429,118.9711,118.9054,118.9147,13433.0
2017-07-07 10:50:00,126.69,126.71,126.66,126.67,3187.0,118.9147,118.9335,118.8866,118.896,3187.0
2017-07-07 10:55:00,126.66,126.7,126.64,126.69,4440.0,118.8866,118.9241,118.8678,118.9147,4440.0
2017-07-07 11:00:00,126.69,126.71,126.63,126.71,8822.0,118.9147,118.9335,118.8584,118.9335,8822.0
2017-07-07 11:05:00,126.72,126.77,126.71,126.75,6305.0,118.9429,118.9898,118.9335,118.9711,6305.0
2017-07-07 11:10:00,126.75,126.78,126.75,126.78,2137.0,118.9711,118.9992,118.9711,118.9992,2137.0
2017-07-07 11:15:00,126.76,126.77,126.7,126.76,5357.0,118.9804,118.9898,118.9241,118.9804,5357.0
2017-07-07 11:20:00,126.74,126.8,126.73,126.8,7682.0,118.9617,119.018,118.9523,119.018,7682.0
2017-07-07 11:25:00,126.8,126.95,126.79,126.91,10589.0,119.018,119.1588,119.0086,119.1212,10589.0
2017-07-07 11:30:00,126.92,126.97,126.92,126.97,2648.0,119.1306,119.1776,119.1306,119.1776,2648.0
2017-07-07 11:35:00,127.01,127.02,126.97,127.0,1085.0,119.2151,119.2245,119.1776,119.2057,1085.0
2017-07-07 11:40:00,127.0,127.03,126.97,126.98,5035.0,119.2057,119.2339,119.1776,119.1869,5035.0
2017-07-07 11:45:00,126.99,127.0,126.93,126.96,2141.0,119.1963,119.2057,119.14,119.1682,2141.0
2017-07-07 11:50:00,126.98,127.0,126.95,126.98,3347.0,119.1869,119.2057,119.1588,119.1869,3347.0
2017-07-07 11:55:00,126.99,126.99,126.97,126.98,994.0,119.1963,119.1963,119.1776,119.1869,994.0
2017-07-07 12:00:00,126.96,126.99,126.96,126.97,3743.0,119.1682,119.1963,119.1682,119.1776,3743.0
2017-07-07 12:05:00,126.98,126.98,126.93,126.95,2655.0,119.1869,119.1869,119.14,119.1588,2655.0
2017-07-07 12:10:00,126.93,127.03,126.93,127.03,9581.0,119.14,119.2339,119.14,119.2339,9581.0
2017-07-07 12:15:00,127.06,127.06,127.04,127.06,1019.0,119.262,119.262,119.2433,119.262,1019.0
2017-07-07 12:20:00,127.01,127.06,127.01,127.04,2620.0,119.2151,119.262,119.2151,119.2433,2620.0
2017-07-07 12:25:00,127.05,127.07,127.01,127.03,2237.0,119.2527,119.2714,119.2151,119.2339,2237.0
2017-07-07 12:30:00,127.07,127.07,127.01,127.04,1766.0,119.2714,119.2714,119.2151,119.2433,1766.0
2017-07-07 12:35:00,127.05,127.06,127.02,127.02,2570.0,119.2527,119.262,119.2245,119.2245,2570.0
2017-07-07 12:40:00,127.03,127.06,127.02,127.03,632.0,119.2339,119.262,119.2245,119.2339,632.0
2017-07-07 12:45:00,127.05,127.06,127.03,127.04,1859.0,119.2527,119.262,119.2339,119.2433,1859.0
2017-07-07 12:50:00,127.05,127.09,127.04,127.09,1427.0,119.2527,119.2902,119.2433,119.2902,1427.0
2017-07-07 12:55:00,127.07,127.07,127.04,127.05,1864.0,119.2714,119.2714,119.2433,119.2527,1864.0
2017-07-07 13:00:00,127.06,127.09,127.04,127.07,1505.0,119.262,119.2902,119.2433,119.2714,1505.0
2017-07-07 13:05:00,127.05,127.05,127.03,127.04,4220.0,119.2527,119.2527,119.2339,119.2433,4220.0
2017-07-07 13:10:00,127.03,127.04,127.01,127.02,3843.0,119.2339,119.2433,119.2151,119.2245,3843.0
2017-07-07 13:15:00,127.02,127.07,127.02,127.07,6595.0,119.2245,119.2714,119.2245,119.2714,6595.0
2017-07-07 13:20:00,127.07,127.1,127.06,127.09,3135.0,119.2714,119.2996,119.262,119.2902,3135.0
2017-07-07 13:25:00,127.11,127.12,127.07,127.09,2902.0,119.309,119.3184,119.2714,119.2902,2902.0
2017-07-07 13:30:00,127.11,127.14,127.1,127.11,7434.0,119.309,119.3371,119.2996,119.309,7434.0
2017-07-07 13:35:00,127.12,127.14,127.1,127.13,9982.0,119.3184,119.3371,119.2996,119.3277,9982.0
2017-07-07 13:40:00,127.13,127.14,127.1,127.14,3871.0,119.3277,119.3371,119.2996,119.3371,3871.0
2017-07-07 13:45:00,127.14,127.14,127.09,127.1,1296.0,119.3371,119.3371,119.2902,119.2996,1296.0
2017-07-07 13:50:00,127.07,127.09,127.04,127.07,2931.0,119.2714,119.2902,119.2433,119.2714,2931.0
2017-07-07 13:55:00,127.09,127.1,127.07,127.1,1159.0,119.2902,119.2996,119.2714,119.2996,1159.0
2017-07-07 14:00:00,127.1,127.12,127.07,127.09,9412.0,119.2996,119.3184,119.2714,119.2902,9412.0
2017-07-07 14:05:00,127.09,127.1,127.04,127.08,26328.0,119.2902,119.2996,119.2433,119.2808,26328.0
2017-07-07 14:10:00,127.06,127.08,127.06,127.08,4498.0,119.262,119.2808,119.262,119.2808,4498.0
2017-07-07 14:15:00,127.1,127.11,127.05,127.06,5175.0,119.2996,119.309,119.2527,119.262,5175.0
2017-07-07 14:20:00,127.06,127.07,127.01,127.02,1851.0,119.262,119.2714,119.2151,119.2245,1851.0
2017-07-07 14:25:00,127.03,127.04,126.98,126.99,5805.0,119.2339,119.2433,119.1869,119.1963,5805.0
2017-07-07 14:30:00,126.99,127.03,126.97,127.01,5253.0,119.1963,119.2339,119.1776,119.2151,5253.0
2017-07-07 14:35:00,127.04,127.04,126.99,126.99,1541.0,119.2433,119.2433,119.1963,119.1963,1541.0
2017-07-07 14:40:00,127.02,127.04,127.01,127.02,1806.0,119.2245,119.2433,119.2151,119.2245,1806.0
2017-07-07 14:45:00,127.05,127.07,127.02,127.03,17786.0,119.2527,119.2714,119.2245,119.2339,17786.0
2017-07-07 14:50:00,127.05,127.09,127.05,127.09,8608.0,119.2527,119.2902,119.2527,119.2902,8608.0
2017-07-07 14:55:00,127.08,127.08,127.05,127.06,3230.0,119.2808,119.2808,119.2527,119.262,3230.0
2017-07-07 15:00:00,127.04,127.07,126.96,126.97,16605.0,119.2433,119.2714,119.1682,119.1776,16605.0
2017-07-07 15:05:00,126.97,127.01,126.97,127.0,3759.0,119.1776,119.2151,119.1776,119.2057,3759.0
2017-07-07 15:10:00,127.0,127.0,126.95,126.98,8048.0,119.2057,119.2057,119.1588,119.1869,8048.0
2017-07-07 15:15:00,126.99,127.05,126.98,127.04,8187.0,119.1963,119.2527,119.1869,119.2433,8187.0
2017-07-07 15:20:00,127.06,127.07,127.0,127.07,12897.0,119.262,119.2714,119.2057,119.2714,12897.0
2017-07-07 15:25:00,127.07,127.07,127.01,127.04,4533.0,119.2714,119.2714,119.2151,119.2433,4533.0
2017-07-07 15:30:00,127.04,127.05,127.02,127.03,2093.0,119.2433,119.2527,119.2245,119.2339,2093.0
2017-07-07 15:35:00,127.05,127.06,127.03,127.06,3548.0,119.2527,119.262,119.2339,119.262,3548.0
2017-07-07 15:40:00,127.05,127.11,127.04,127.09,10335.0,119.2527,119.309,119.2433,119.2902,10335.0
2017-07-07 15:45:00,127.09,127.12,127.07,127.08,7382.0,119.2902,119.3184,119.2714,119.2808,7382.0
2017-07-07 15:50:00,127.12,127.13,127.06,127.08,9265.0,119.3184,119.3277,119.262,119.2808,9265.0
2017-07-07 15:55:00,127.08,127.11,127.0,127.01,10883.0,119.2808,119.309,119.2057,119.2151,10883.0
2017-07-10 09:30:00,127.06,127.2,127.0,127.19,15951.0,119.262,119.3934,119.2057,119.3841,15951.0
2017-07-10 09:35:00,127.19,127.3,127.14,127.15,18385.0,119.3841,119.4873,119.3371,119.3465,18385.0
2017-07-10 09:40:00,127.22,127.23,127.13,127.23,33896.0,119.4122,119.4216,119.3277,119.4216,33896.0
2017-07-10 09:45:00,127.13,127.17,127.07,127.11,7742.0,119.3277,119.3653,119.2714,119.309,7742.0
2017-07-10 09:50:00,127.11,127.14,126.96,127.01,4141.0,119.309,119.3371,119.1682,119.2151,4141.0
2017-07-10 09:55:00,126.91,126.97,126.87,126.87,3562.0,119.1212,119.1776,119.0837,119.0837,3562.0
2017-07-10 10:00:00,126.9,127.08,126.88,127.07,3055.0,119.1119,119.2808,119.0931,119.2714,3055.0
2017-07-10 10:05:00,127.06,127.1,127.06,127.08,4049.0,119.262,119.2996,119.262,119.2808,4049.0
2017-07-10 10:10:00,127.08,127.14,127.08,127.1,6215.0,119.2808,119.3371,119.2808,119.2996,6215.0
2017-07-10 10:15:00,127.08,127.12,127.03,127.12,2295.0,119.2808,119.3184,119.2339,119.3184,2295.0
2017-07-10 10:20:00,127.2,127.2,127.16,127.17,202.0,119.3934,119.3934,119.3559,119.3653,202.0
2017-07-10 10:25:00,127.17,127.19,127.1,127.16,3231.0,119.3653,119.3841,119.2996,119.3559,3231.0
2017-07-10 10:30:00,127.2,127.21,127.15,127.18,1050.0,119.3934,119.4028,119.3465,119.3747,1050.0
2017-07-10 10:35:00,127.1,127.11,127.09,127.1,1583.0,119.2996,119.309,119.2902,119.2996,1583.0
2017-07-10 10:40:00,127.16,127.22,127.15,127.2,2321.0,119.3559,119.4122,119.3465,119.3934,2321.0
2017-07-10 10:45:00,127.2,127.24,127.18,127.22,1211.0,119.3934,119.431,119.3747,119.4122,1211.0
2017-07-10 10:50:00,127.24,127.32,127.24,127.29,4009.0,119.431,119.5061,119.431,119.4779,4009.0
2017-07-10 10:55:00,127.3,127.36,127.29,127.34,2578.0,119.4873,119.5436,119.4779,119.5249,2578.0
2017-07-10 11:00:00,127.36,127.39,127.32,127.34,4530.0,119.5436,119.5718,119.5061,119.5249,4530.0
2017-07-10 11:05:00,127.34,127.42,127.33,127.4,2471.0,119.5249,119.5999,119.5155,119.5812,2471.0
2017-07-10 11:10:00,127.39,127.43,127.38,127.43,5165.0,119.5718,119.6093,119.5624,119.6093,5165.0
2017-07-10 11:15:00,127.42,127.44,127.36,127.39,3157.0,119.5999,119.6187,119.5436,119.5718,3157.0
2017-07-10 11:20:00,127.36,127.37,127.33,127.37,4147.0,119.5436,119.553,119.5155,119.553,4147.0
2017-07-10 11:25:00,127.37,127.4,127.33,127.34,8189.0,119.553,119.5812,119.5155,119.5249,8189.0
2017-07-10 11:30:00,127.33,127.39,127.33,127.38,6869.0,119.5155,119.5718,119.5155,119.5624,6869.0
2017-07-10 11:35:00,127.4,127.44,127.38,127.41,1849.0,119.5812,119.6187,119.5624,119.5906,1849.0
2017-07-10 11:40:00,127.43,127.44,127.37,127.4,5742.0,119.6093,119.6187,119.553,119.5812,5742.0
2017-07-10 11:45:00,127.4,127.42,127.4,127.41,3258.0,119.5812,119.5999,119.5812,119.5906,3258.0
2017-07-10 11:50:00,127.4,127.43,127.38,127.41,44713.0,119.5812,119.6093,119.5624,119.5906,44713.0
2017-07-10 11:55:00,127.42,127.44,127.4,127.44,4292.0,119.5999,119.6187,119.5812,119.6187,4292.0
2017-07-10 12:00:00,127.44,127.46,127.43,127.46,748.0,119.6187,119.6375,119.6093,119.6375,748.0
2017-07-10 12:05:00,127.51,127.52,127.45,127.46,1718.0,119.6844,119.6938,119.6281,119.6375,1718.0
2017-07-10 12:10:00,127.46,127.49,127.44,127.48,2601.0,119.6375,119.6656,119.6187,119.6563,2601.0
2017-07-10 12:15:00,127.46,127.46,127.39,127.43,167162.0,119.6375,119.6375,119.5718,119.6093,167162.0
2017-07-10 12:20:00,127.44,127.49,127.43,127.48,3313.0,119.6187,119.6656,119.6093,119.6563,3313.0
2017-07-10 12:25:00,127.49,127.49,127.43,127.44,2441.0,119.6656,119.6656,119.6093,119.6187,2441.0
2017-07-10 12:30:00,127.46,127.49,127.43,127.45,2123.0,119.6375,119.6656,119.6093,119.6281,2123.0
2017-07-10 12:35:00,127.43,127.46,127.41,127.43,890.0,119.6093,119.6375,119.5906,119.6093,890.0
2017-07-10 12:40:00,127.43,127.47,127.43,127.45,3626.0,119.6093,119.6469,119.6093,119.6281,3626.0
2017-07-10 12:45:00,127.44,127.46,127.4,127.45,2684.0,119.6187,119.6375,119.5812,119.6281,2684.0
2017-07-10 12:50:00,127.46,127.48,127.45,127.47,1837.0,119.6375,119.6563,119.6281,119.6469,1837.0
2017-07-10 12:55:00,127.48,127.48,127.44,127.47,5466.0,119.6563,119.6563,119.6187,119.6469,5466.0
2017-07-10 13:00:00,127.48,127.52,127.47,127.5,5852.0,119.6563,119.6938,119.6469,119.675,5852.0
2017-07-10 13:05:00,127.55,127.55,127.5,127.5,5501.0,119.722,119.722,119.675,119.675,5501.0
2017-07-10 13:10:00,127.52,127.55,127.48,127.49,6229.0,119.6938,119.722,119.6563,119.6656,6229.0
2017-07-10 13:15:00,127.47,127.5,127.47,127.5,981.0,119.6469,119.675,119.6469,119.675,981.0
2017-07-10 13:20:00,127.46,127.49,127.45,127.46,3467.0,119.6375,119.6656,119.6281,119.6375,3467.0
2017-07-10 13:25:00,127.48,127.5,127.45,127.48,5160.0,119.6563,119.675,119.6281,119.6563,5160.0
2017-07-10 13:30:00,127.5,127.5,127.47,127.5,2805.0,119.675,119.675,119.6469,119.675,2805.0
2017-07-10 13:35:00,127.5,127.5,127.45,127.45,2402.0,119.675,119.675,119.6281,119.6281,2402.0
2017-07-10 13:40:00,127.46,127.49,127.45,127.49,8825.0,119.6375,119.6656,119.6281,119.6656,8825.0
2017-07-10 13:45:00,127.5,127.5,127.48,127.5,1882.0,119.675,119.675,119.6563,119.675,1882.0
2017-07-10 13:50:00,127.53,127.57,127.53,127.57,4534.0,119.7032,119.7407,119.7032,119.7407,4534.0
2017-07-10 13:55:00,127.57,127.58,127.53,127.56,2695.0,119.7407,119.7501,119.7032,119.7314,2695.0
2017-07-10 14:00:00,127.57,127.59,127.56,127.59,1478.0,119.7407,119.7595,119.7314,119.7595,1478.0
2017-07-10 14:05:00,127.59,127.6,127.51,127.53,52579.0,119.7595,119.7689,119.6844,119.7032,52579.0
2017-07-10 14:10:00,127.52,127.55,127.52,127.53,7680.0,119.6938,119.722,119.6938,119.7032,7680.0
2017-07-10 14:15:00,127.55,127.57,127.51,127.51,4593.0,119.722,119.7407,119.6844,119.6844,4593.0
2017-07-10 14:20:00,127.52,127.56,127.52,127.52,11256.0,119.6938,119.7314,119.6938,119.6938,11256.0
2017-07-10 14:25:00,127.5,127.52,127.47,127.5,15041.0,119.675,119.6938,119.6469,119.675,15041.0
2017-07-10 14:30:00,127.47,127.49,127.45,127.47,10742.0,119.6469,119.6656,119.6281,119.6469,10742.0
2017-07-10 14:35:00,127.46,127.49,127.45,127.47,3935.0,119.6375,119.6656,119.6281,119.6469,3935.0
2017-07-10 14:40:00,127.47,127.52,127.46,127.5,5125.0,119.6469,119.6938,119.6375,119.675,5125.0
2017-07-10 14:45:00,127.53,127.53,127.49,127.5,7037.0,119.7032,119.7032,119.6656,119.675,7037.0
2017-07-10 14:50:00,127.51,127.52,127.47,127.47,4188.0,119.6844,119.6938,119.6469,119.6469,4188.0
2017-07-10 14:55:00,127.47,127.51,127.47,127.5,11746.0,119.6469,119.6844,119.6469,119.675,11746.0
2017-07-10 15:00:00,127.5,127.54,127.49,127.54,5845.0,119.675,119.7126,119.6656,119.7126,5845.0
2017-07-10 15:05:00,127.53,127.53,127.49,127.5,35349.0,119.7032,119.7032,119.6656,119.675,35349.0
2017-07-10 15:10:00,127.48,127.54,127.48,127.53,7335.0,119.6563,119.7126,119.6563,119.7032,7335.0
2017-07-10 15:15:00,127.53,127.53,127.43,127.47,6973.0,119.7032,119.7032,119.6093,119.6469,6973.0
2017-07-10 15:20:00,127.47,127.49,127.46,127.46,2620.0,119.6469,119.6656,119.6375,119.6375,2620.0
2017-07-10 15:25:00,127.47,127.53,127.47,127.53,8039.0,119.6469,119.7032,119.6469,119.7032,8039.0
2017-07-10 15:30:00,127.51,127.57,127.51,127.57,4392.0,119.6844,119.7407,119.6844,119.7407,4392.0
2017-07-10 15:35:00,127.55,127.63,127.53,127.63,4556.0,119.722,119.7971,119.7032,119.7971,4556.0
2017-07-10 15:40:00,127.62,127.66,127.59,127.61,5800.0,119.7877,119.8252,119.7595,119.7783,5800.0
2017-07-10 15:45:00,127.59,127.61,127.54,127.54,7422.0,119.7595,119.7783,119.7126,119.7126,7422.0
2017-07-10 15:50:00,127.52,127.55,127.48,127.5,10722.0,119.6938,119.722,119.6563,119.675,10722.0
2017-07-10 15:55:00,127.5,127.51,127.41,127.43,9956.0,119.675,119.6844,119.5906,119.6093,9956.0
2017-07-11 09:30:00,127.36,127.36,127.21,127.29,20080.0,119.5436,119.5436,119.4028,119.4779,20080.0
2017-07-11 09:35:00,127.26,127.27,127.15,127.22,10039.0,119.4498,119.4591,119.3465,119.4122,10039.0
2017-07-11 09:40:00,127.21,127.21,127.18,127.2,7236.0,119.4028,119.4028,119.3747,119.3934,7236.0
2017-07-11 09:45:00,127.26,127.28,127.23,127.28,1625.0,119.4498,119.4685,119.4216,119.4685,1625.0
2017-07-11 09:50:00,127.28,127.31,127.26,127.3,2909.0,119.4685,119.4967,119.4498,119.4873,2909.0
2017-07-11 09:55:00,127.29,127.3,127.29,127.29,170.0,119.4779,119.4873,119.4779,119.4779,170.0
2017-07-11 10:00:00,127.31,127.32,127.27,127.29,1370.0,119.4967,119.5061,119.4591,119.4779,1370.0
2017-07-11 10:05:00,127.28,127.4,127.28,127.37,2318.0,119.4685,119.5812,119.4685,119.553,2318.0
2017-07-11 10:10:00,127.36,127.36,127.34,127.34,468.0,119.5436,119.5436,119.5249,119.5249,468.0
2017-07-11 10:15:00,127.38,127.51,127.38,127.51,3368.0,119.5624,119.6844,119.5624,119.6844,3368.0
2017-07-11 10:20:00,127.52,127.52,127.46,127.46,2234.0,119.6938,119.6938,119.6375,119.6375,2234.0
2017-07-11 10:25:00,127.44,127.5,127.44,127.48,2062.0,119.6187,119.675,119.6187,119.6563,2062.0
2017-07-11 10:30:00,127.5,127.53,127.48,127.5,2182.0,119.675,119.7032,119.6563,119.675,2182.0
2017-07-11 10:35:00,127.46,127.52,127.46,127.52,463.0,119.6375,119.6938,119.6375,119.6938,463.0
2017-07-11 10:40:00,127.52,127.52,127.46,127.46,842.0,119.6938,119.6938,119.6375,119.6375,842.0
2017-07-11 10:45:00,127.49,127.49,127.47,127.48,857.0,119.6656,119.6656,119.6469,119.6563,857.0
2017-07-11 10:50:00,127.48,127.49,127.45,127.45,2023.0,119.6563,119.6656,119.6281,119.6281,2023.0
2017-07-11 10:55:00,127.47,127.47,127.45,127.46,1700.0,119.6469,119.6469,119.6281,119.6375,1700.0
2017-07-11 11:00:00,127.46,127.49,127.45,127.49,15991.0,119.6375,119.6656,119.6281,119.6656,15991.0
2017-07-11 11:05:00,127.47,127.53,127.47,127.51,3543.0,119.6469,119.7032,119.6469,119.6844,3543.0
2017-07-11 11:10:00,127.5,127.5,127.37,127.38,1369.0,119.675,119.675,119.553,119.5624,1369.0
2017-07-11 11:15:00,127.3,127.33,127.27,127.28,7819.0,119.4873,119.5155,119.4591,119.4685,7819.0
2017-07-11 11:20:00,127.3,127.3,126.93,126.93,7010.0,119.4873,119.4873,119.14,119.14,7010.0
2017-07-11 11:25:00,126.92,126.95,126.73,126.87,1403.0,119.1306,119.1588,118.9523,119.0837,1403.0
2017-07-11 11:30:00,126.89,127.11,126.89,127.07,2691.0,119.1025,119.309,119.1025,119.2714,2691.0
2017-07-11 11:35:00,127.08,127.17,127.05,127.16,5568.0,119.2808,119.3653,119.2527,119.3559,5568.0
2017-07-11 11:40:00,127.17,127.18,127.09,127.12,1856.0,119.3653,119.3747,119.2902,119.3184,1856.0
2017-07-11 11:45:00,127.15,127.17,127.12,127.14,2946.0,119.3465,119.3653,119.3184,119.3371,2946.0
2017-07-11 11:50:00,127.17,127.26,127.15,127.26,2974.0,119.3653,119.4498,119.3465,119.4498,2974.0
2017-07-11 11:55:00,127.26,127.27,127.23,127.23,1714.0,119.4498,119.4591,119.4216,119.4216,1714.0
2017-07-11 12:00:00,127.24,127.26,127.24,127.25,1076.0,119.431,119.4498,119.431,119.4404,1076.0
2017-07-11 12:05:00,127.15,127.16,127.13,127.15,3447.0,119.3465,119.3559,119.3277,119.3465,3447.0
2017-07-11 12:10:00,127.15,127.17,127.15,127.16,5218.0,119.3465,119.3653,119.3465,119.3559,5218.0
2017-07-11 12:15:00,127.16,127.16,127.01,127.04,9857.0,119.3559,119.3559,119.2151,119.2433,9857.0
2017-07-11 12:20:00,127.04,127.12,127.04,127.08,6738.0,119.2433,119.3184,119.2433,119.2808,6738.0
2017-07-11 12:25:00,127.01,127.14,127.01,127.14,851.0,119.2151,119.3371,119.2151,119.3371,851.0
2017-07-11 12:30:00,127.14,127.14,127.11,127.12,1936.0,119.3371,119.3371,119.309,119.3184,1936.0
2017-07-11 12:35:00,127.11,127.11,127.09,127.09,3692.0,119.309,119.309,119.2902,119.2902,3692.0
2017-07-11 12:40:00,127.12,127.2,127.1,127.2,3432.0,119.3184,119.3934,119.2996,119.3934,3432.0
2017-07-11 12:45:00,127.24,127.24,127.19,127.24,1057.0,119.431,119.431,119.3841,119.431,1057.0
2017-07-11 12:50:00,127.29,127.31,127.27,127.3,1304.0,119.4779,119.4967,119.4591,119.4873,1304.0
2017-07-11 12:55:00,127.28,127.29,127.27,127.28,1846.0,119.4685,119.4779,119.4591,119.4685,1846.0
2017-07-11 13:00:00,127.28,127.28,127.24,127.24,2738.0,119.4685,119.4685,119.431,119.431,2738.0
2017-07-11 13:05:00,127.27,127.27,127.23,127.23,709.0,119.4591,119.4591,119.4216,119.4216,709.0
2017-07-11 13:10:00,127.21,127.24,127.18,127.18,2856.0,119.4028,119.431,119.3747,119.3747,2856.0
2017-07-11 13:15:00,127.22,127.25,127.2,127.24,1861.0,119.4122,119.4404,119.3934,119.431,1861.0
2017-07-11 13:20:00,127.25,127.26,127.24,127.26,550.0,119.4404,119.4498,119.431,119.4498,550.0
2017-07-11 13:25:00,127.24,127.24,127.21,127.22,2288.0,119.431,119.431,119.4028,119.4122,2288.0
2017-07-11 13:30:00,127.19,127.22,127.19,127.2,8657.0,119.3841,119.4122,119.3841,119.3934,8657.0
2017-07-11 13:35:00,127.18,127.24,127.18,127.24,2017.0,119.3747,119.431,119.3747,119.431,2017.0
2017-07-11 13:40:00,127.24,127.48,127.22,127.47,10942.0,119.431,119.6563,119.4122,119.6469,10942.0
2017-07-11 13:45:00,127.44,127.45,127.43,127.45,5419.0,119.6187,119.6281,119.6093,119.6281,5419.0
2017-07-11 13:50:00,127.46,127.47,127.43,127.45,1445.0,119.6375,119.6469,119.6093,119.6281,1445.0
2017-07-11 13:55:00,127.49,127.5,127.45,127.48,5451.0,119.6656,119.675,119.6281,119.6563,5451.0
2017-07-11 14:00:00,127.52,127.58,127.52,127.58,1762.0,119.6938,119.7501,119.6938,119.7501,1762.0
2017-07-11 14:05:00,127.53,127.53,127.49,127.49,3046.0,119.7032,119.7032,119.6656,119.6656,3046.0
2017-07-11 14:10:00,127.52,127.54,127.5,127.52,1394.0,119.6938,119.7126,119.675,119.6938,1394.0
2017-07-11 14:15:00,127.49,127.51,127.45,127.45,3599.0,119.6656,119.6844,119.6281,119.6281,3599.0
2017-07-11 14:20:00,127.47,127.51,127.45,127.49,47849.0,119.6469,119.6844,119.6281,119.6656,47849.0
2017-07-11 14:25:00,127.49,127.5,127.47,127.5,2619.0,119.6656,119.675,119.6469,119.675,2619.0
2017-07-11 14:30:00,127.5,127.51,127.47,127.47,9990.0,119.675,119.6844,119.6469,119.6469,9990.0
2017-07-11 14:35:00,127.48,127.49,127.46,127.49,1133.0,119.6563,119.6656,119.6375,119.6656,1133.0
2017-07-11 14:40:00,127.45,127.5,127.45,127.47,7490.0,119.6281,119.675,119.6281,119.6469,7490.0
2017-07-11 14:45:00,127.49,127.49,127.46,127.46,8398.0,119.6656,119.6656,119.6375,119.6375,8398.0
2017-07-11 14:50:00,127.46,127.47,127.42,127.45,5057.0,119.6375,119.6469,119.5999,119.6281,5057.0
2017-07-11 14:55:00,127.48,127.49,127.44,127.47,8493.0,119.6563,119.6656,119.6187,119.6469,8493.0
2017-07-11 15:00:00,127.45,127.49,127.43,127.45,10765.0,119.6281,119.6656,119.6093,119.6281,10765.0
2017-07-11 15:05:00,127.44,127.51,127.43,127.51,4216.0,119.6187,119.6844,119.6093,119.6844,4216.0
2017-07-11 15:10:00,127.55,127.59,127.53,127.58,1518.0,119.722,119.7595,119.7032,119.7501,1518.0
2017-07-11 15:15:00,127.6,127.6,127.57,127.59,3682.0,119.7689,119.7689,119.7407,119.7595,3682.0
2017-07-11 15:20:00,127.6,127.6,127.59,127.6,4095.0,119.7689,119.7689,119.7595,119.7689,4095.0
2017-07-11 15:25:00,127.57,127.58,127.55,127.57,1679.0,119.7407,119.7501,119.722,119.7407,1679.0
2017-07-11 15:30:00,127.59,127.69,127.58,127.67,1793.0,119.7595,119.8534,119.7501,119.8346,1793.0
2017-07-11 15:35:00,127.68,127.68,127.6,127.61,4571.0,119.844,119.844,119.7689,119.7783,4571.0
2017-07-11 15:40:00,127.59,127.59,127.55,127.58,5440.0,119.7595,119.7595,119.722,119.7501,5440.0
2017-07-11 15:45:00,127.55,127.56,127.52,127.56,7835.0,119.722,119.7314,119.6938,119.7314,7835.0
2017-07-11 15:50:00,127.52,127.55,127.51,127.52,6458.0,119.6938,119.722,119.6844,119.6938,6458.0
2017-07-11 15:55:00,127.52,127.56,127.49,127.5,14431.0,119.6938,119.7314,119.6656,119.675,14431.0
2017-07-12 09:30:00,128.28,128.42,128.28,128.41,19577.0,120.4072,120.5386,120.4072,120.5292,19577.0
2017-07-12 09:35:00,128.43,128.47,128.35,128.45,9596.0,120.548,120.5855,120.4729,120.5667,9596.0
2017-07-12 09:40:00,128.5,128.6,128.5,128.56,11874.0,120.6137,120.7075,120.6137,120.67,11874.0
2017-07-12 09:45:00,128.55,128.58,128.5,128.54,7355.0,120.6606,120.6888,120.6137,120.6512,7355.0
2017-07-12 09:50:00,128.57,128.63,128.45,128.45,5180.0,120.6794,120.7357,120.5667,120.5667,5180.0
2017-07-12 09:55:00,128.47,128.52,128.45,128.51,4141.0,120.5855,120.6324,120.5667,120.623,4141.0
2017-07-12 10:00:00,128.52,128.57,128.46,128.46,11985.0,120.6324,120.6794,120.5761,120.5761,11985.0
2017-07-12 10:05:00,128.5,128.53,128.47,128.53,3180.0,120.6137,120.6418,120.5855,120.6418,3180.0
2017-07-12 10:10:00,128.45,128.51,128.45,128.5,2605.0,120.5667,120.623,120.5667,120.6137,2605.0
2017-07-12 10:15:00,128.48,128.53,128.47,128.5,2714.0,120.5949,120.6418,120.5855,120.6137,2714.0
2017-07-12 10:20:00,128.54,128.59,128.54,128.59,1378.0,120.6512,120.6981,120.6512,120.6981,1378.0
2017-07-12 10:25:00,128.58,128.65,128.58,128.65,5067.0,120.6888,120.7545,120.6888,120.7545,5067.0
2017-07-12 10:30:00,128.62,128.62,128.56,128.6,2071.0,120.7263,120.7263,120.67,120.7075,2071.0
2017-07-12 10:35:00,128.52,128.53,128.48,128.49,2893.0,120.6324,120.6418,120.5949,120.6043,2893.0
2017-07-12 10:40:00,128.5,128.5,128.42,128.46,1971.0,120.6137,120.6137,120.5386,120.5761,1971.0
2017-07-12 10:45:00,128.48,128.57,128.48,128.51,5507.0,120.5949,120.6794,120.5949,120.623,5507.0
2017-07-12 10:50:00,128.52,128.52,128.48,128.52,959.0,120.6324,120.6324,120.5949,120.6324,959.0
2017-07-12 10:55:00,128.55,128.55,128.45,128.51,3250.0,120.6606,120.6606,120.5667,120.623,3250.0
2017-07-12 11:00:00,128.54,128.54,128.48,128.51,1204.0,120.6512,120.6512,120.5949,120.623,1204.0
2017-07-12 11:05:00,128.58,128.59,128.46,128.47,2599.0,120.6888,120.6981,120.5761,120.5855,2599.0
2017-07-12 11:10:00,128.48,128.53,128.47,128.53,1150.0,120.5949,120.6418,120.5855,120.6418,1150.0
2017-07-12 11:15:00,128.5,128.59,128.5,128.59,44642.0,120.6137,120.6981,120.6137,120.6981,44642.0
2017-07-12 11:20:00,128.58,128.63,128.56,128.56,5659.0,120.6888,120.7357,120.67,120.67,5659.0
2017-07-12 11:25:00,128.62,128.65,128.58,128.6,1971.0,120.7263,120.7545,120.6888,120.7075,1971.0
2017-07-12 11:30:00,128.59,128.62,128.55,128.57,3453.0,120.6981,120.7263,120.6606,120.6794,3453.0
2017-07-12 11:35:00,128.58,128.58,128.55,128.56,1505.0,120.6888,120.6888,120.6606,120.67,1505.0
2017-07-12 11:40:00,128.55,128.56,128.51,128.53,3555.0,120.6606,120.67,120.623,120.6418,3555.0
2017-07-12 11:45:00,128.56,128.59,128.55,128.56,5476.0,120.67,120.6981,120.6606,120.67,5476.0
2017-07-12 11:50:00,128.55,128.56,128.52,128.54,1284.0,120.6606,120.67,120.6324,120.6512,1284.0
2017-07-12 11:55:00,128.5,128.56,128.5,128.55,6537.0,120.6137,120.67,120.6137,120.6606,6537.0
2017-07-12 12:00:00,128.56,128.58,128.53,128.55,4356.0,120.67,120.6888,120.6418,120.6606,4356.0
2017-07-12 12:05:00,128.59,128.63,128.58,128.61,3416.0,120.6981,120.7357,120.6888,120.7169,3416.0
2017-07-12 12:10:00,128.62,128.62,128.46,128.46,20698.0,120.7263,120.7263,120.5761,120.5761,20698.0
2017-07-12 12:15:00,128.44,128.5,128.44,128.47,2272.0,120.5573,120.6137,120.5573,120.5855,2272.0
2017-07-12 12:20:00,128.47,128.5,128.47,128.5,8068.0,120.5855,120.6137,120.5855,120.6137,8068.0
2017-07-12 12:25:00,128.5,128.55,128.49,128.55,2929.0,120.6137,120.6606,120.6043,120.6606,2929.0
2017-07-12 12:30:00,128.55,128.56,128.52,128.54,6541.0,120.6606,120.67,120.6324,120.6512,6541.0
2017-07-12 12:35:00,128.53,128.56,128.52,128.52,1563.0,120.6418,120.67,120.6324,120.6324,1563.0
2017-07-12 12:40:00,128.56,128.57,128.51,128.54,2926.0,120.67,120.6794,120.623,120.6512,2926.0
2017-07-12 12:45:00,128.54,128.57,128.5,128.5,1473.0,120.6512,120.6794,120.6137,120.6137,1473.0
2017-07-12 12:50:00,128.52,128.55,128.51,128.52,7962.0,120.6324,120.6606,120.623,120.6324,7962.0
2017-07-12 12:55:00,128.55,128.58,128.54,128.58,1709.0,120.6606,120.6888,120.6512,120.6888,1709.0
2017-07-12 13:00:00,128.58,128.62,128.58,128.62,3224.0,120.6888,120.7263,120.6888,120.7263,3224.0
2017-07-12 13:05:00,128.59,128.6,128.56,128.59,3463.0,120.6981,120.7075,120.67,120.6981,3463.0
2017-07-12 13:10:00,128.59,128.61,128.55,128.6,3544.0,120.6981,120.7169,120.6606,120.7075,3544.0
2017-07-12 13:15:00,128.6,128.6,128.56,128.56,1788.0,120.7075,120.7075,120.67,120.67,1788.0
2017-07-12 13:20:00,128.56,128.57,128.5,128.54,3218.0,120.67,120.6794,120.6137,120.6512,3218.0
2017-07-12 13:25:00,128.56,128.57,128.54,128.56,1350.0,120.67,120.6794,120.6512,120.67,1350.0
2017-07-12 13:30:00,128.57,128.61,128.56,128.61,1330.0,120.6794,120.7169,120.67,120.7169,1330.0
2017-07-12 13:35:00,128.61,128.67,128.61,128.67,9068.0,120.7169,120.7732,120.7169,120.7732,9068.0
2017-07-12 13:40:00,128.67,128.69,128.66,128.67,2122.0,120.7732,120.792,120.7638,120.7732,2122.0
2017-07-12 13:45:00,128.67,128.68,128.64,128.64,6398.0,120.7732,120.7826,120.7451,120.7451,6398.0
2017-07-12 13:50:00,128.66,128.69,128.6,128.69,849.0,120.7638,120.792,120.7075,120.792,849.0
2017-07-12 13:55:00,128.67,128.7,128.67,128.7,1320.0,120.7732,120.8014,120.7732,120.8014,1320.0
2017-07-12 14:00:00,128.72,128.73,128.68,128.73,2250.0,120.8202,120.8295,120.7826,120.8295,2250.0
2017-07-12 14:05:00,128.73,128.73,128.65,128.69,9268.0,120.8295,120.8295,120.7545,120.792,9268.0
2017-07-12 14:10:00,128.69,128.7,128.68,128.68,4165.0,120.792,120.8014,120.7826,120.7826,4165.0
2017-07-12 14:15:00,128.69,128.79,128.69,128.77,7187.0,120.792,120.8859,120.792,120.8671,7187.0
2017-07-12 14:20:00,128.75,128.77,128.71,128.76,9847.0,120.8483,120.8671,120.8108,120.8577,9847.0
2017-07-12 14:25:00,128.74,128.79,128.74,128.78,6818.0,120.8389,120.8859,120.8389,120.8765,6818.0
2017-07-12 14:30:00,128.77,128.78,128.75,128.76,1668.0,120.8671,120.8765,120.8483,120.8577,1668.0
2017-07-12 14:35:00,128.74,128.78,128.74,128.75,16697.0,120.8389,120.8765,120.8389,120.8483,16697.0
2017-07-12 14:40:00,128.78,128.78,128.75,128.76,2822.0,120.8765,120.8765,120.8483,120.8577,2822.0
2017-07-12 14:45:00,128.75,128.77,128.72,128.74,9337.0,120.8483,120.8671,120.8202,120.8389,9337.0
2017-07-12 14:50:00,128.77,128.8,128.77,128.77,2484.0,120.8671,120.8953,120.8671,120.8671,2484.0
2017-07-12 14:55:00,128.76,128.79,128.72,128.72,13752.0,120.8577,120.8859,120.8202,120.8202,13752.0
2017-07-12 15:00:00,128.72,128.78,128.72,128.78,82500.0,120.8202,120.8765,120.8202,120.8765,82500.0
2017-07-12 15:05:00,128.79,128.85,128.77,128.83,22675.0,120.8859,120.9422,120.8671,120.9234,22675.0
2017-07-12 15:10:00,128.81,128.87,128.81,128.87,8392.0,120.9046,120.961,120.9046,120.961,8392.0
2017-07-12 15:15:00,128.87,128.87,128.79,128.8,5877.0,120.961,120.961,120.8859,120.8953,5877.0
2017-07-12 15:20:00,128.82,128.86,128.81,128.81,12065.0,120.914,120.9516,120.9046,120.9046,12065.0
2017-07-12 15:25:00,128.8,128.82,128.73,128.76,11822.0,120.8953,120.914,120.8295,120.8577,11822.0
2017-07-12 15:30:00,128.74,128.78,128.7,128.73,7207.0,120.8389,120.8765,120.8014,120.8295,7207.0
2017-07-12 15:35:00,128.75,128.78,128.75,128.76,2778.0,120.8483,120.8765,120.8483,120.8577,2778.0
2017-07-12 15:40:00,128.78,128.78,128.73,128.77,3903.0,120.8765,120.8765,120.8295,120.8671,3903.0
2017-07-12 15:45:00,128.75,128.8,128.74,128.77,5905.0,120.8483,120.8953,120.8389,120.8671,5905.0
2017-07-12 15:50:00,128.77,128.79,128.71,128.76,11601.0,120.8671,120.8859,120.8108,120.8577,11601.0
2017-07-12 15:55:00,128.74,128.75,128.68,128.73,27762.0,120.8389,120.8483,120.7826,120.8295,27762.0
2017-07-13 09:30:00,128.82,128.91,128.7,128.9,12211.0,120.914,120.9985,120.8014,120.9891,12211.0
2017-07-13 09:35:00,128.82,128.89,128.82,128.86,1694.0,120.914,120.9797,120.914,120.9516,1694.0
2017-07-13 09:40:00,128.8,128.87,128.8,128.84,12626.0,120.8953,120.961,120.8953,120.9328,12626.0
2017-07-13 09:45:00,128.9,128.96,128.88,128.92,10545.0,120.9891,121.0454,120.9703,121.0079,10545.0
2017-07-13 09:50:00,128.92,128.99,128.91,128.99,5279.0,121.0079,121.0736,120.9985,121.0736,5279.0
2017-07-13 09:55:00,129.0,129.02,128.95,129.02,2428.0,121.083,121.1017,121.036,121.1017,2428.0
2017-07-13 10:00:00,129.03,129.04,128.98,129.0,4134.0,121.1111,121.1205,121.0642,121.083,4134.0
2017-07-13 10:05:00,128.97,129.01,128.94,128.97,5688.0,121.0548,121.0924,121.0267,121.0548,5688.0
2017-07-13 10:10:00,128.99,128.99,128.88,128.89,1754.0,121.0736,121.0736,120.9703,120.9797,1754.0
2017-07-13 10:15:00,128.89,128.89,128.8,128.82,3845.0,120.9797,120.9797,120.8953,120.914,3845.0
2017-07-13 10:20:00,128.79,128.83,128.75,128.75,1615.0,120.8859,120.9234,120.8483,120.8483,1615.0
2017-07-13 10:25:00,128.73,128.73,128.64,128.64,1455.0,120.8295,120.8295,120.7451,120.7451,1455.0
2017-07-13 10:30:00,128.65,128.74,128.6,128.72,8916.0,120.7545,120.8389,120.7075,120.8202,8916.0
2017-07-13 10:35:00,128.72,128.72,128.59,128.61,1824.0,120.8202,120.8202,120.6981,120.7169,1824.0
2017-07-13 10:40:00,128.69,128.7,128.64,128.65,1964.0,120.792,120.8014,120.7451,120.7545,1964.0
2017-07-13 10:45:00,128.69,128.74,128.68,128.7,3204.0,120.792,120.8389,120.7826,120.8014,3204.0
2017-07-13 10:50:00,128.7,128.78,128.7,128.78,2633.0,120.8014,120.8765,120.8014,120.8765,2633.0
2017-07-13 10:55:00,128.78,128.8,128.75,128.77,2408.0,120.8765,120.8953,120.8483,120.8671,2408.0
2017-07-13 11:00:00,128.77,128.83,128.76,128.83,1886.0,120.8671,120.9234,120.8577,120.9234,1886.0
2017-07-13 11:05:00,128.85,128.89,128.84,128.84,2480.0,120.9422,120.9797,120.9328,120.9328,2480.0
2017-07-13 11:10:00,128.86,128.86,128.82,128.82,905.0,120.9516,120.9516,120.914,120.914,905.0
2017-07-13 11:15:00,128.82,128.88,128.81,128.87,1407.0,120.914,120.9703,120.9046,120.961,1407.0
2017-07-13 11:20:00,128.85,128.89,128.83,128.86,2380.0,120.9422,120.9797,120.9234,120.9516,2380.0
2017-07-13 11:25:00,128.86,128.91,128.82,128.83,2354.0,120.9516,120.9985,120.914,120.9234,2354.0
2017-07-13 11:30:00,128.83,128.89,128.83,128.88,2581.0,120.9234,120.9797,120.9234,120.9703,2581.0
2017-07-13 11:35:00,128.89,128.9,128.87,128.9,2484.0,120.9797,120.9891,120.961,120.9891,2484.0
2017-07-13 11:40:00,128.85,128.86,128.81,128.83,2808.0,120.9422,120.9516,120.9046,120.9234,2808.0
2017-07-13 11:45:00,128.79,128.88,128.78,128.88,1888.0,120.8859,120.9703,120.8765,120.9703,1888.0
2017-07-13 11:50:00,128.87,128.95,128.87,128.94,1706.0,120.961,121.036,120.961,121.0267,1706.0
2017-07-13 11:55:00,128.93,128.94,128.91,128.93,1832.0,121.0173,121.0267,120.9985,121.0173,1832.0
2017-07-13 12:00:00,128.93,128.93,128.87,128.89,1785.0,121.0173,121.0173,120.961,120.9797,1785.0
2017-07-13 12:05:00,128.9,128.93,128.89,128.93,522.0,120.9891,121.0173,120.9797,121.0173,522.0
2017-07-13 12:10:00,128.91,128.95,128.91,128.94,2238.0,120.9985,121.036,120.9985,121.0267,2238.0
2017-07-13 12:15:00,128.95,128.99,128.95,128.97,3258.0,121.036,121.0736,121.036,121.0548,3258.0
2017-07-13 12:20:00,128.97,129.01,128.96,129.01,2755.0,121.0548,121.0924,121.0454,121.0924,2755.0
2017-07-13 12:25:00,129.02,129.03,129.0,129.0,7102.0,121.1017,121.1111,121.083,121.083,7102.0
2017-07-13 12:30:00,128.99,129.0,128.96,128.98,3729.0,121.0736,121.083,121.0454,121.0642,3729.0
2017-07-13 12:35:00,128.97,129.01,128.97,129.01,1583.0,121.0548,121.0924,121.0548,121.0924,1583.0
2017-07-13 12:40:00,129.01,129.01,128.98,128.98,841.0,121.0924,121.0924,121.0642,121.0642,841.0
2017-07-13 12:45:00,128.96,129.02,128.96,129.01,3665.0,121.0454,121.1017,121.0454,121.0924,3665.0
2017-07-13 12:50:00,129.0,129.01,128.97,128.99,2998.0,121.083,121.0924,121.0548,121.0736,2998.0
2017-07-13 12:55:00,129.02,129.04,129.01,129.02,1887.0,121.1017,121.1205,121.0924,121.1017,1887.0
2017-07-13 13:00:00,129.02,129.04,128.99,128.99,2409.0,121.1017,121.1205,121.0736,121.0736,2409.0
2017-07-13 13:05:00,129.01,129.01,128.99,128.99,1491.0,121.0924,121.0924,121.0736,121.0736,1491.0
2017-07-13 13:10:00,128.98,129.02,128.98,129.0,1724.0,121.0642,121.1017,121.0642,121.083,1724.0
2017-07-13 13:15:00,129.0,129.02,128.99,129.02,8869.0,121.083,121.1017,121.0736,121.1017,8869.0
2017-07-13 13:20:00,128.99,129.01,128.95,128.95,2566.0,121.0736,121.0924,121.036,121.036,2566.0
2017-07-13 13:25:00,128.95,128.99,128.94,128.99,634.0,121.036,121.0736,121.0267,121.0736,634.0
2017-07-13 13:30:00,129.0,129.01,128.96,128.97,3894.0,121.083,121.0924,121.0454,121.0548,3894.0
2017-07-13 13:35:00,128.96,128.96,128.96,128.96,160.0,121.0454,121.0454,121.0454,121.0454,160.0
2017-07-13 13:40:00,128.97,128.98,128.95,128.96,5590.0,121.0548,121.0642,121.036,121.0454,5590.0
2017-07-13 13:45:00,128.97,128.97,128.84,128.84,2220.0,121.0548,121.0548,120.9328,120.9328,2220.0
2017-07-13 13:50:00,128.82,128.87,128.8,128.8,6726.0,120.914,120.961,120.8953,120.8953,6726.0
2017-07-13 13:55:00,128.79,128.89,128.79,128.89,2318.0,120.8859,120.9797,120.8859,120.9797,2318.0
2017-07-13 14:00:00,128.87,128.87,128.81,128.82,4673.0,120.961,120.961,120.9046,120.914,4673.0
2017-07-13 14:05:00,128.77,128.78,128.72,128.76,5217.0,120.8671,120.8765,120.8202,120.8577,5217.0
2017-07-13 14:10:00,128.76,128.82,128.76,128.8,2791.0,120.8577,120.914,120.8577,120.8953,2791.0
2017-07-13 14:15:00,128.81,128.86,128.81,128.84,2286.0,120.9046,120.9516,120.9046,120.9328,2286.0
2017-07-13 14:20:00,128.85,128.89,128.83,128.89,2990.0,120.9422,120.9797,120.9234,120.9797,2990.0
2017-07-13 14:25:00,128.88,128.89,128.81,128.83,6669.0,120.9703,120.9797,120.9046,120.9234,6669.0
2017-07-13 14:30:00,128.83,128.87,128.79,128.84,5637.0,120.9234,120.961,120.8859,120.9328,5637.0
2017-07-13 14:35:00,128.86,128.9,128.84,128.88,9950.0,120.9516,120.9891,120.9328,120.9703,9950.0
2017-07-13 14:40:00,128.87,128.95,128.86,128.92,6628.0,120.961,121.036,120.9516,121.0079,6628.0
2017-07-13 14:45:00,128.93,128.94,128.9,128.94,8015.0,121.0173,121.0267,120.9891,121.0267,8015.0
2017-07-13 14:50:00,128.96,128.98,128.95,128.97,4669.0,121.0454,121.0642,121.036,121.0548,4669.0
2017-07-13 14:55:00,128.94,128.99,128.92,128.97,22544.0,121.0267,121.0736,121.0079,121.0548,22544.0
2017-07-13 15:00:00,128.94,128.99,128.94,128.96,5962.0,121.0267,121.0736,121.0267,121.0454,5962.0
2017-07-13 15:05:00,128.95,128.96,128.88,128.91,2694.0,121.036,121.0454,120.9703,120.9985,2694.0
2017-07-13 15:10:00,128.93,128.93,128.89,128.92,3680.0,121.0173,121.0173,120.9797,121.0079,3680.0
2017-07-13 15:15:00,128.93,128.95,128.87,128.92,14171.0,121.0173,121.036,120.961,121.0079,14171.0
2017-07-13 15:20:00,128.89,128.94,128.88,128.93,4820.0,120.9797,121.0267,120.9703,121.0173,4820.0
2017-07-13 15:25:00,128.94,128.98,128.93,128.94,34864.0,121.0267,121.0642,121.0173,121.0267,34864.0
2017-07-13 15:30:00,128.95,128.95,128.91,128.95,3287.0,121.036,121.036,120.9985,121.036,3287.0
2017-07-13 15:35:00,128.95,128.95,128.93,128.94,5223.0,121.036,121.036,121.0173,121.0267,5223.0
2017-07-13 15:40:00,128.93,128.99,128.93,128.96,5242.0,121.0173,121.0736,121.0173,121.0454,5242.0
2017-07-13 15:45:00,128.97,129.03,128.95,128.99,4888.0,121.0548,121.1111,121.036,121.0736,4888.0
2017-07-13 15:50:00,128.98,129.01,128.97,129.0,5057.0,121.0642,121.0924,121.0548,121.083,5057.0
2017-07-13 15:55:00,128.99,128.99,128.9,128.93,9171.0,121.0736,121.0736,120.9891,121.0173,9171.0
2017-07-14 09:30:00,129.21,129.25,129.1,129.16,16543.0,121.2801,121.3176,121.1768,121.2332,16543.0
2017-07-14 09:35:00,129.22,129.32,129.22,129.31,16562.0,121.2895,121.3833,121.2895,121.374,16562.0
2017-07-14 09:40:00,129.34,129.37,129.3,129.34,5611.0,121.4021,121.4303,121.3646,121.4021,5611.0
2017-07-14 09:45:00,129.39,129.41,129.32,129.32,17632.0,121.449,121.4678,121.3833,121.3833,17632.0
2017-07-14 09:50:00,129.37,129.37,129.3,129.31,2315.0,121.4303,121.4303,121.3646,121.374,2315.0
2017-07-14 09:55:00,129.3,129.3,129.26,129.27,1930.0,121.3646,121.3646,121.327,121.3364,1930.0
2017-07-14 10:00:00,129.27,129.27,129.17,129.21,3164.0,121.3364,121.3364,121.2425,121.2801,3164.0
2017-07-14 10:05:00,129.18,129.21,129.15,129.19,3040.0,121.2519,121.2801,121.2238,121.2613,3040.0
2017-07-14 10:10:00,129.18,129.25,129.17,129.24,2399.0,121.2519,121.3176,121.2425,121.3082,2399.0
2017-07-14 10:15:00,129.25,129.32,129.23,129.28,4770.0,121.3176,121.3833,121.2989,121.3458,4770.0
2017-07-14 10:20:00,129.28,129.28,129.25,129.25,392.0,121.3458,121.3458,121.3176,121.3176,392.0
2017-07-14 10:25:00,129.22,129.23,129.21,129.21,1507.0,121.2895,121.2989,121.2801,121.2801,1507.0
2017-07-14 10:30:00,129.22,129.27,129.2,129.27,2922.0,121.2895,121.3364,121.2707,121.3364,2922.0
2017-07-14 10:35:00,129.31,129.33,129.28,129.32,8481.0,121.374,121.3927,121.3458,121.3833,8481.0
2017-07-14 10:40:00,129.28,129.31,129.25,129.31,1185.0,121.3458,121.374,121.3176,121.374,1185.0
2017-07-14 10:45:00,129.29,129.31,129.28,129.3,968.0,121.3552,121.374,121.3458,121.3646,968.0
2017-07-14 10:50:00,129.29,129.34,129.27,129.34,1924.0,121.3552,121.4021,121.3364,121.4021,1924.0
2017-07-14 10:55:00,129.3,129.35,129.29,129.34,1768.0,121.3646,121.4115,121.3552,121.4021,1768.0
2017-07-14 11:00:00,129.3,129.3,129.24,129.28,542.0,121.3646,121.3646,121.3082,121.3458,542.0
2017-07-14 11:05:00,129.29,129.3,129.26,129.28,3489.0,121.3552,121.3646,121.327,121.3458,3489.0
2017-07-14 11:10:00,129.3,129.35,129.29,129.3,3137.0,121.3646,121.4115,121.3552,121.3646,3137.0
2017-07-14 11:15:00,129.31,129.32,129.26,129.28,13703.0,121.374,121.3833,121.327,121.3458,13703.0
2017-07-14 11:20:00,129.29,129.32,129.26,129.32,3089.0,121.3552,121.3833,121.327,121.3833,3089.0
2017-07-14 11:25:00,129.33,129.34,129.3,129.31,6402.0,121.3927,121.4021,121.3646,121.374,6402.0
2017-07-14 11:30:00,129.34,129.34,129.31,129.33,1428.0,121.4021,121.4021,121.374,121.3927,1428.0
2017-07-14 11:35:00,129.36,129.36,129.32,129.34,2391.0,121.4209,121.4209,121.3833,121.4021,2391.0
2017-07-14 11:40:00,129.35,129.35,129.33,129.33,1390.0,121.4115,121.4115,121.3927,121.3927,1390.0
2017-07-14 11:45:00,129.34,129.36,129.34,129.36,2909.0,121.4021,121.4209,121.4021,121.4209,2909.0
2017-07-14 11:50:00,129.36,129.37,129.34,129.37,5392.0,121.4209,121.4303,121.4021,121.4303,5392.0
2017-07-14 11:55:00,129.36,129.4,129.36,129.38,6537.0,121.4209,121.4584,121.4209,121.4397,6537.0
2017-07-14 12:00:00,129.38,129.39,129.32,129.34,7623.0,121.4397,121.449,121.3833,121.4021,7623.0
2017-07-14 12:05:00,129.35,129.37,129.34,129.36,4405.0,121.4115,121.4303,121.4021,121.4209,4405.0
2017-07-14 12:10:00,129.38,129.39,129.35,129.36,4520.0,121.4397,121.449,121.4115,121.4209,4520.0
2017-07-14 12:15:00,129.37,129.38,129.34,129.34,6596.0,121.4303,121.4397,121.4021,121.4021,6596.0
2017-07-14 12:20:00,129.35,129.38,129.34,129.37,4325.0,121.4115,121.4397,121.4021,121.4303,4325.0
2017-07-14 12:25:00,129.37,129.43,129.37,129.43,4652.0,121.4303,121.4866,121.4303,121.4866,4652.0
2017-07-14 12:30:00,129.43,129.43,129.4,129.43,1171.0,121.4866,121.4866,121.4584,121.4866,1171.0
2017-07-14 12:35:00,129.43,129.5,129.41,129.5,5488.0,121.4866,121.5523,121.4678,121.5523,5488.0
2017-07-14 12:40:00,129.47,129.48,129.47,129.48,268.0,121.5241,121.5335,121.5241,121.5335,268.0
2017-07-14 12:45:00,129.46,129.48,129.44,129.47,1696.0,121.5147,121.5335,121.496,121.5241,1696.0
2017-07-14 12:50:00,129.46,129.5,129.46,129.5,2192.0,121.5147,121.5523,121.5147,121.5523,2192.0
2017-07-14 12:55:00,129.53,129.53,129.48,129.49,4992.0,121.5804,121.5804,121.5335,121.5429,4992.0
2017-07-14 13:00:00,129.47,129.48,129.45,129.46,2836.0,121.5241,121.5335,121.5054,121.5147,2836.0
2017-07-14 13:05:00,129.49,129.5,129.46,129.49,1172.0,121.5429,121.5523,121.5147,121.5429,1172.0
2017-07-14 13:10:00,129.49,129.51,129.46,129.47,3260.0,121.5429,121.5617,121.5147,121.5241,3260.0
2017-07-14 13:15:00,129.46,129.5,129.46,129.48,2036.0,121.5147,121.5523,121.5147,121.5335,2036.0
2017-07-14 13:20:00,129.51,129.53,129.49,129.52,2953.0,121.5617,121.5804,121.5429,121.5711,2953.0
2017-07-14 13:25:00,129.52,129.55,129.51,129.55,3520.0,121.5711,121.5992,121.5617,121.5992,3520.0
2017-07-14 13:30:00,129.53,129.57,129.51,129.54,2726.0,121.5804,121.618,121.5617,121.5898,2726.0
2017-07-14 13:35:00,129.53,129.56,129.51,129.56,5512.0,121.5804,121.6086,121.5617,121.6086,5512.0
2017-07-14 13:40:00,129.52,129.56,129.52,129.54,5860.0,121.5711,121.6086,121.5711,121.5898,5860.0
2017-07-14 13:45:00,129.54,129.59,129.54,129.56,4550.0,121.5898,121.6368,121.5898,121.6086,4550.0
2017-07-14 13:50:00,129.56,129.64,129.56,129.64,10655.0,121.6086,121.6837,121.6086,121.6837,10655.0
2017-07-14 13:55:00,129.65,129.65,129.64,129.65,150.0,121.6931,121.6931,121.6837,121.6931,150.0
2017-07-14 14:00:00,129.64,129.67,129.64,129.66,3603.0,121.6837,121.7119,121.6837,121.7025,3603.0
2017-07-14 14:05:00,129.67,129.67,129.64,129.66,3543.0,121.7119,121.7119,121.6837,121.7025,3543.0
2017-07-14 14:10:00,129.7,129.71,129.67,129.71,5006.0,121.74,121.7494,121.7119,121.7494,5006.0
2017-07-14 14:15:00,129.71,129.73,129.7,129.72,5199.0,121.7494,121.7682,121.74,121.7588,5199.0
2017-07-14 14:20:00,129.71,129.74,129.71,129.72,1789.0,121.7494,121.7776,121.7494,121.7588,1789.0
2017-07-14 14:25:00,129.71,129.73,129.69,129.69,8195.0,121.7494,121.7682,121.7306,121.7306,8195.0
2017-07-14 14:30:00,129.71,129.72,129.69,129.72,8983.0,121.7494,121.7588,121.7306,121.7588,8983.0
2017-07-14 14:35:00,129.69,129.71,129.67,129.67,1633.0,121.7306,121.7494,121.7119,121.7119,1633.0
2017-07-14 14:40:00,129.68,129.69,129.63,129.64,2128.0,121.7212,121.7306,121.6743,121.6837,2128.0
2017-07-14 14:45:00,129.64,129.66,129.63,129.64,8216.0,121.6837,121.7025,121.6743,121.6837,8216.0
2017-07-14 14:50:00,129.65,129.66,129.63,129.63,1046.0,121.6931,121.7025,121.6743,121.6743,1046.0
2017-07-14 14:55:00,129.64,129.66,129.62,129.64,2765.0,121.6837,121.7025,121.6649,121.6837,2765.0
2017-07-14 15:00:00,129.63,129.68,129.62,129.67,14474.0,121.6743,121.7212,121.6649,121.7119,14474.0
2017-07-14 15:05:00,129.68,129.69,129.64,129.69,6379.0,121.7212,121.7306,121.6837,121.7306,6379.0
2017-07-14 15:10:00,129.66,129.69,129.66,129.69,238.0,121.7025,121.7306,121.7025,121.7306,238.0
2017-07-14 15:15:00,129.7,129.73,129.68,129.72,4079.0,121.74,121.7682,121.7212,121.7588,4079.0
2017-07-14 15:20:00,129.75,129.77,129.73,129.76,5606.0,121.7869,121.8057,121.7682,121.7963,5606.0
2017-07-14 15:25:00,129.77,129.78,129.76,129.76,1402.0,121.8057,121.8151,121.7963,121.7963,1402.0
2017-07-14 15:30:00,129.77,129.79,129.75,129.77,5432.0,121.8057,121.8245,121.7869,121.8057,5432.0
2017-07-14 15:35:00,129.8,129.81,129.77,129.8,5044.0,121.8339,121.8433,121.8057,121.8339,5044.0
2017-07-14 15:40:00,129.86,129.86,129.79,129.79,9516.0,121.8902,121.8902,121.8245,121.8245,9516.0
2017-07-14 15:45:00,129.79,129.79,129.73,129.76,4590.0,121.8245,121.8245,121.7682,121.7963,4590.0
2017-07-14 15:50:00,129.77,129.77,129.7,129.72,7068.0,121.8057,121.8057,121.74,121.7588,7068.0
2017-07-14 15:55:00,129.71,129.75,129.63,129.7,15052.0,121.7494,121.7869,121.6743,121.74,15052.0
2017-07-17 09:30:00,129.77,129.79,129.73,129.76,19818.0,121.8057,121.8245,121.7682,121.7963,19818.0
2017-07-17 09:35:00,129.75,129.83,129.74,129.81,3326.0,121.7869,121.862,121.7776,121.8433,3326.0
2017-07-17 09:40:00,129.75,129.76,129.68,129.71,884.0,121.7869,121.7963,121.7212,121.7494,884.0
2017-07-17 09:45:00,129.85,129.9,129.83,129.9,8353.0,121.8808,121.9277,121.862,121.9277,8353.0
2017-07-17 09:50:00,129.86,129.89,129.8,129.84,5571.0,121.8902,121.9184,121.8339,121.8714,5571.0
2017-07-17 09:55:00,129.9,129.9,129.86,129.89,3534.0,121.9277,121.9277,121.8902,121.9184,3534.0
2017-07-17 10:00:00,129.85,129.92,129.83,129.9,3398.0,121.8808,121.9465,121.862,121.9277,3398.0
2017-07-17 10:05:00,129.96,129.96,129.91,129.91,2237.0,121.9841,121.9841,121.9371,121.9371,2237.0
2017-07-17 10:10:00,129.94,129.94,129.86,129.91,4023.0,121.9653,121.9653,121.8902,121.9371,4023.0
2017-07-17 10:15:00,129.87,129.89,129.85,129.88,2547.0,121.8996,121.9184,121.8808,121.909,2547.0
2017-07-17 10:20:00,129.85,129.96,129.85,129.96,5771.0,121.8808,121.9841,121.8808,121.9841,5771.0
2017-07-17 10:25:00,129.92,129.97,129.84,129.85,21942.0,121.9465,121.9934,121.8714,121.8808,21942.0
2017-07-17 10:30:00,129.85,129.86,129.8,129.82,6019.0,121.8808,121.8902,121.8339,121.8527,6019.0
2017-07-17 10:35:00,129.78,129.78,129.67,129.73,3312.0,121.8151,121.8151,121.7119,121.7682,3312.0
2017-07-17 10:40:00,129.77,129.81,129.75,129.8,3472.0,121.8057,121.8433,121.7869,121.8339,3472.0
2017-07-17 10:45:00,129.79,129.81,129.76,129.79,2941.0,121.8245,121.8433,121.7963,121.8245,2941.0
2017-07-17 10:50:00,129.79,129.83,129.78,129.81,4991.0,121.8245,121.862,121.8151,121.8433,4991.0
2017-07-17 10:55:00,129.81,129.83,129.78,129.79,3869.0,121.8433,121.862,121.8151,121.8245,3869.0
2017-07-17 11:00:00,129.8,129.82,129.79,129.79,1073.0,121.8339,121.8527,121.8245,121.8245,1073.0
2017-07-17 11:05:00,129.84,129.86,129.73,129.73,3015.0,121.8714,121.8902,121.7682,121.7682,3015.0
2017-07-17 11:10:00,129.74,129.79,129.71,129.77,4187.0,121.7776,121.8245,121.7494,121.8057,4187.0
2017-07-17 11:15:00,129.73,129.81,129.73,129.75,5308.0,121.7682,121.8433,121.7682,121.7869,5308.0
2017-07-17 11:20:00,129.79,129.79,129.74,129.78,3879.0,121.8245,121.8245,121.7776,121.8151,3879.0
2017-07-17 11:25:00,129.76,129.8,129.74,129.79,1371.0,121.7963,121.8339,121.7776,121.8245,1371.0
2017-07-17 11:30:00,129.81,129.81,129.76,129.78,4027.0,121.8433,121.8433,121.7963,121.8151,4027.0
2017-07-17 11:35:00,129.75,129.75,129.65,129.67,3393.0,121.7869,121.7869,121.6931,121.7119,3393.0
2017-07-17 11:40:00,129.67,129.71,129.67,129.69,1275.0,121.7119,121.7494,121.7119,121.7306,1275.0
2017-07-17 11:45:00,129.67,129.72,129.63,129.72,3741.0,121.7119,121.7588,121.6743,121.7588,3741.0
2017-07-17 11:50:00,129.71,129.72,129.65,129.7,4828.0,121.7494,121.7588,121.6931,121.74,4828.0
2017-07-17 11:55:00,129.71,129.71,129.66,129.67,3271.0,121.7494,121.7494,121.7025,121.7119,3271.0
2017-07-17 12:00:00,129.68,129.7,129.66,129.69,1932.0,121.7212,121.74,121.7025,121.7306,1932.0
2017-07-17 12:05:00,129.7,129.71,129.69,129.71,2227.0,121.74,121.7494,121.7306,121.7494,2227.0
2017-07-17 12:10:00,129.72,129.74,129.68,129.74,2713.0,121.7588,121.7776,121.7212,121.7776,2713.0
2017-07-17 12:15:00,129.71,129.75,129.71,129.75,3544.0,121.7494,121.7869,121.7494,121.7869,3544.0
2017-07-17 12:20:00,129.75,129.76,129.72,129.75,4694.0,121.7869,121.7963,121.7588,121.7869,4694.0
2017-07-17 12:25:00,129.76,129.78,129.71,129.72,2109.0,121.7963,121.8151,121.7494,121.7588,2109.0
2017-07-17 12:30:00,129.77,129.77,129.72,129.76,8174.0,121.8057,121.8057,121.7588,121.7963,8174.0
2017-07-17 12:35:00,129.78,129.8,129.78,129.8,3601.0,121.8151,121.8339,121.8151,121.8339,3601.0
2017-07-17 12:40:00,129.78,129.8,129.76,129.78,3312.0,121.8151,121.8339,121.7963,121.8151,3312.0
2017-07-17 12:45:00,129.78,129.78,129.76,129.77,3310.0,121.8151,121.8151,121.7963,121.8057,3310.0
2017-07-17 12:50:00,129.78,129.83,129.77,129.83,1321.0,121.8151,121.862,121.8057,121.862,1321.0
2017-07-17 12:55:00,129.83,129.83,129.8,129.81,1931.0,121.862,121.862,121.8339,121.8433,1931.0
2017-07-17 13:00:00,129.8,129.83,129.79,129.79,2939.0,121.8339,121.862,121.8245,121.8245,2939.0
2017-07-17 13:05:00,129.79,129.81,129.77,129.8,1837.0,121.8245,121.8433,121.8057,121.8339,1837.0
2017-07-17 13:10:00,129.82,129.87,129.81,129.84,6593.0,121.8527,121.8996,121.8433,121.8714,6593.0
2017-07-17 13:15:00,129.85,129.85,129.82,129.82,1917.0,121.8808,121.8808,121.8527,121.8527,1917.0
2017-07-17 13:20:00,129.81,129.83,129.78,129.83,9308.0,121.8433,121.862,121.8151,121.862,9308.0
2017-07-17 13:25:00,129.83,129.83,129.79,129.79,3358.0,121.862,121.862,121.8245,121.8245,3358.0
2017-07-17 13:30:00,129.79,129.82,129.78,129.82,5278.0,121.8245,121.8527,121.8151,121.8527,5278.0
2017-07-17 13:35:00,129.81,129.82,129.8,129.8,977.0,121.8433,121.8527,121.8339,121.8339,977.0
2017-07-17 13:40:00,129.79,129.8,129.77,129.8,10598.0,121.8245,121.8339,121.8057,121.8339,10598.0
2017-07-17 13:45:00,129.79,129.81,129.78,129.78,1310.0,121.8245,121.8433,121.8151,121.8151,1310.0
2017-07-17 13:50:00,129.79,129.79,129.71,129.71,11774.0,121.8245,121.8245,121.7494,121.7494,11774.0
2017-07-17 13:55:00,129.72,129.73,129.71,129.71,6095.0,121.7588,121.7682,121.7494,121.7494,6095.0
2017-07-17 14:00:00,129.73,129.73,129.71,129.72,2397.0,121.7682,121.7682,121.7494,121.7588,2397.0
2017-07-17 14:05:00,129.72,129.73,129.7,129.7,3768.0,121.7588,121.7682,121.74,121.74,3768.0
2017-07-17 14:10:00,129.66,129.66,129.59,129.61,3117.0,121.7025,121.7025,121.6368,121.6555,3117.0
2017-07-17 14:15:00,129.61,129.63,129.58,129.63,6355.0,121.6555,121.6743,121.6274,121.6743,6355.0
2017-07-17 14:20:00,129.61,129.65,129.6,129.65,4329.0,121.6555,121.6931,121.6462,121.6931,4329.0
2017-07-17 14:25:00,129.64,129.67,129.62,129.66,6339.0,121.6837,121.7119,121.6649,121.7025,6339.0
2017-07-17 14:30:00,129.64,129.65,129.62,129.64,4534.0,121.6837,121.6931,121.6649,121.6837,4534.0
2017-07-17 14:35:00,129.63,129.68,129.61,129.67,19353.0,121.6743,121.7212,121.6555,121.7119,19353.0
2017-07-17 14:40:00,129.68,129.68,129.65,129.65,1893.0,121.7212,121.7212,121.6931,121.6931,1893.0
2017-07-17 14:45:00,129.66,129.69,129.66,129.66,955.0,121.7025,121.7306,121.7025,121.7025,955.0
2017-07-17 14:50:00,129.67,129.67,129.62,129.63,3266.0,121.7119,121.7119,121.6649,121.6743,3266.0
2017-07-17 14:55:00,129.65,129.67,129.62,129.64,5094.0,121.6931,121.7119,121.6649,121.6837,5094.0
2017-07-17 15:00:00,129.66,129.68,129.62,129.65,9292.0,121.7025,121.7212,121.6649,121.6931,9292.0
2017-07-17 15:05:00,129.68,129.7,129.65,129.68,3882.0,121.7212,121.74,121.6931,121.7212,3882.0
2017-07-17 15:10:00,129.67,129.69,129.66,129.66,1192.0,121.7119,121.7306,121.7025,121.7025,1192.0
2017-07-17 15:15:00,129.66,129.66,129.61,129.62,25384.0,121.7025,121.7025,121.6555,121.6649,25384.0
2017-07-17 15:20:00,129.61,129.64,129.6,129.64,3658.0,121.6555,121.6837,121.6462,121.6837,3658.0
2017-07-17 15:25:00,129.62,129.64,129.6,129.64,2056.0,121.6649,121.6837,121.6462,121.6837,2056.0
2017-07-17 15:30:00,129.63,129.68,129.61,129.68,5964.0,121.6743,121.7212,121.6555,121.7212,5964.0
2017-07-17 15:35:00,129.7,129.72,129.68,129.69,3884.0,121.74,121.7588,121.7212,121.7306,3884.0
2017-07-17 15:40:00,129.69,129.69,129.64,129.67,17377.0,121.7306,121.7306,121.6837,121.7119,17377.0
2017-07-17 15:45:00,129.69,129.69,129.65,129.65,2171.0,121.7306,121.7306,121.6931,121.6931,2171.0
2017-07-17 15:50:00,129.66,129.68,129.66,129.66,13987.0,121.7025,121.7212,121.7025,121.7025,13987.0
2017-07-17 15:55:00,129.64,129.68,129.63,129.66,17505.0,121.6837,121.7212,121.6743,121.7025,17505.0
2017-07-18 09:30:00,129.51,129.51,129.36,129.44,17606.0,121.5617,121.5617,121.4209,121.496,17606.0
2017-07-18 09:35:00,129.39,129.4,129.38,129.39,871.0,121.449,121.4584,121.4397,121.449,871.0
2017-07-18 09:40:00,129.48,129.55,129.43,129.52,3089.0,121.5335,121.5992,121.4866,121.5711,3089.0
2017-07-18 09:45:00,129.64,129.64,129.59,129.62,1137.0,121.6837,121.6837,121.6368,121.6649,1137.0
2017-07-18 09:50:00,129.63,129.63,129.57,129.61,3963.0,121.6743,121.6743,121.618,121.6555,3963.0
2017-07-18 09:55:00,129.59,129.65,129.59,129.59,3611.0,121.6368,121.6931,121.6368,121.6368,3611.0
2017-07-18 10:00:00,129.59,129.6,129.55,129.56,1481.0,121.6368,121.6462,121.5992,121.6086,1481.0
2017-07-18 10:05:00,129.55,129.55,129.52,129.53,527.0,121.5992,121.5992,121.5711,121.5804,527.0
2017-07-18 10:10:00,129.71,129.71,129.67,129.68,1099.0,121.7494,121.7494,121.7119,121.7212,1099.0
2017-07-18 10:15:00,129.67,129.67,129.66,129.66,534.0,121.7119,121.7119,121.7025,121.7025,534.0
2017-07-18 10:20:00,129.66,129.72,129.65,129.67,4024.0,121.7025,121.7588,121.6931,121.7119,4024.0
2017-07-18 10:25:00,129.68,129.76,129.68,129.73,2102.0,121.7212,121.7963,121.7212,121.7682,2102.0
2017-07-18 10:30:00,129.74,129.75,129.63,129.63,20585.0,121.7776,121.7869,121.6743,121.6743,20585.0
2017-07-18 10:35:00,129.66,129.66,129.61,129.64,952.0,121.7025,121.7025,121.6555,121.6837,952.0
2017-07-18 10:40:00,129.59,129.6,129.41,129.42,4106.0,121.6368,121.6462,121.4678,121.4772,4106.0
2017-07-18 10:45:00,129.53,129.54,129.49,129.51,766.0,121.5804,121.5898,121.5429,121.5617,766.0
2017-07-18 10:50:00,129.53,129.62,129.53,129.62,6174.0,121.5804,121.6649,121.5804,121.6649,6174.0
2017-07-18 10:55:00,129.67,129.77,129.66,129.77,5915.0,121.7119,121.8057,121.7025,121.8057,5915.0
2017-07-18 11:00:00,129.74,129.77,129.72,129.73,612.0,121.7776,121.8057,121.7588,121.7682,612.0
2017-07-18 11:05:00,129.74,129.75,129.71,129.73,2872.0,121.7776,121.7869,121.7494,121.7682,2872.0
2017-07-18 11:10:00,129.7,129.75,129.69,129.69,2603.0,121.74,121.7869,121.7306,121.7306,2603.0
2017-07-18 11:15:00,129.68,129.72,129.67,129.7,1616.0,121.7212,121.7588,121.7119,121.74,1616.0
2017-07-18 11:20:00,129.71,129.84,129.71,129.82,1792.0,121.7494,121.8714,121.7494,121.8527,1792.0
2017-07-18 11:25:00,129.79,129.81,129.79,129.8,598.0,121.8245,121.8433,121.8245,121.8339,598.0
2017-07-18 11:30:00,129.81,129.93,129.79,129.88,2079.0,121.8433,121.9559,121.8245,121.909,2079.0
2017-07-18 11:35:00,129.85,129.88,129.81,129.83,3781.0,121.8808,121.909,121.8433,121.862,3781.0
2017-07-18 11:40:00,129.83,129.86,129.81,129.86,2696.0,121.862,121.8902,121.8433,121.8902,2696.0
2017-07-18 11:45:00,129.86,129.86,129.81,129.83,3215.0,121.8902,121.8902,121.8433,121.862,3215.0
2017-07-18 11:50:00,129.84,129.89,129.84,129.87,3058.0,121.8714,121.9184,121.8714,121.8996,3058.0
2017-07-18 11:55:00,129.88,129.88,129.83,129.87,6773.0,121.909,121.909,121.862,121.8996,6773.0
2017-07-18 12:00:00,129.89,129.91,129.87,129.91,3421.0,121.9184,121.9371,121.8996,121.9371,3421.0
2017-07-18 12:05:00,129.9,129.91,129.86,129.87,1850.0,121.9277,121.9371,121.8902,121.8996,1850.0
2017-07-18 12:10:00,129.88,129.92,129.88,129.9,8254.0,121.909,121.9465,121.909,121.9277,8254.0
2017-07-18 12:15:00,129.84,129.9,129.84,129.85,1569.0,121.8714,121.9277,121.8714,121.8808,1569.0
2017-07-18 12:20:00,129.86,129.86,129.85,129.85,729.0,121.8902,121.8902,121.8808,121.8808,729.0
2017-07-18 12:25:00,129.89,129.9,129.87,129.88,2010.0,121.9184,121.9277,121.8996,121.909,2010.0
2017-07-18 12:30:00,129.89,129.91,129.87,129.88,796.0,121.9184,121.9371,121.8996,121.909,796.0
2017-07-18 12:35:00,129.88,129.89,129.84,129.87,9229.0,121.909,121.9184,121.8714,121.8996,9229.0
2017-07-18 12:40:00,129.85,129.89,129.8,129.8,2460.0,121.8808,121.9184,121.8339,121.8339,2460.0
2017-07-18 12:45:00,129.82,129.85,129.81,129.84,1688.0,121.8527,121.8808,121.8433,121.8714,1688.0
2017-07-18 12:50:00,129.86,129.89,129.85,129.85,736.0,121.8902,121.9184,121.8808,121.8808,736.0
2017-07-18 12:55:00,129.87,129.88,129.84,129.84,3612.0,121.8996,121.909,121.8714,121.8714,3612.0
2017-07-18 13:00:00,129.82,129.82,129.77,129.77,1554.0,121.8527,121.8527,121.8057,121.8057,1554.0
2017-07-18 13:05:00,129.77,129.81,129.76,129.81,1569.0,121.8057,121.8433,121.7963,121.8433,1569.0
2017-07-18 13:10:00,129.79,129.84,129.79,129.83,2379.0,121.8245,121.8714,121.8245,121.862,2379.0
2017-07-18 13:15:00,129.83,129.9,129.83,129.85,2393.0,121.862,121.9277,121.862,121.8808,2393.0
2017-07-18 13:20:00,129.86,129.9,129.85,129.88,4013.0,121.8902,121.9277,121.8808,121.909,4013.0
2017-07-18 13:25:00,129.85,129.88,129.85,129.86,3062.0,121.8808,121.909,121.8808,121.8902,3062.0
2017-07-18 13:30:00,129.89,129.89,129.89,129.89,100.0,121.9184,121.9184,121.9184,121.9184,100.0
2017-07-18 13:35:00,129.86,129.92,129.86,129.91,6431.0,121.8902,121.9465,121.8902,121.9371,6431.0
2017-07-18 13:40:00,129.9,129.98,129.9,129.98,5013.0,121.9277,122.0028,121.9277,122.0028,5013.0
2017-07-18 13:45:00,129.92,129.93,129.9,129.93,4387.0,121.9465,121.9559,121.9277,121.9559,4387.0
2017-07-18 13:50:00,129.94,129.96,129.92,129.92,9418.0,121.9653,121.9841,121.9465,121.9465,9418.0
2017-07-18 13:55:00,129.91,129.94,129.91,129.93,2147.0,121.9371,121.9653,121.9371,121.9559,2147.0
2017-07-18 14:00:00,129.95,129.95,129.92,129.94,861.0,121.9747,121.9747,121.9465,121.9653,861.0
2017-07-18 14:05:00,129.95,129.95,129.9,129.93,4051.0,121.9747,121.9747,121.9277,121.9559,4051.0
2017-07-18 14:10:00,129.93,129.95,129.92,129.95,1322.0,121.9559,121.9747,121.9465,121.9747,1322.0
2017-07-18 14:15:00,129.96,129.98,129.93,129.97,10318.0,121.9841,122.0028,121.9559,121.9934,10318.0
2017-07-18 14:20:00,129.97,129.98,129.95,129.98,4874.0,121.9934,122.0028,121.9747,122.0028,4874.0
2017-07-18 14:25:00,129.97,129.97,129.89,129.91,10606.0,121.9934,121.9934,121.9184,121.9371,10606.0
2017-07-18 14:30:00,129.93,129.97,129.92,129.96,2594.0,121.9559,121.9934,121.9465,121.9841,2594.0
2017-07-18 14:35:00,129.96,130.0,129.95,129.97,3401.0,121.9841,122.0216,121.9747,121.9934,3401.0
2017-07-18 14:40:00,129.97,130.01,129.95,130.0,14902.0,121.9934,122.031,121.9747,122.0216,14902.0
2017-07-18 14:45:00,129.98,130.0,129.93,129.96,7207.0,122.0028,122.0216,121.9559,121.9841,7207.0
2017-07-18 14:50:00,129.97,129.98,129.92,129.93,17362.0,121.9934,122.0028,121.9465,121.9559,17362.0
2017-07-18 14:55:00,129.96,129.98,129.94,129.96,6715.0,121.9841,122.0028,121.9653,121.9841,6715.0
2017-07-18 15:00:00,129.95,129.98,129.93,129.94,4058.0,121.9747,122.0028,121.9559,121.9653,4058.0
2017-07-18 15:05:00,129.95,130.01,129.94,129.99,4190.0,121.9747,122.031,121.9653,122.0122,4190.0
2017-07-18 15:10:00,130.0,130.01,129.97,130.01,14562.0,122.0216,122.031,121.9934,122.031,14562.0
2017-07-18 15:15:00,130.0,130.02,129.98,130.0,1628.0,122.0216,122.0404,122.0028,122.0216,1628.0
2017-07-18 15:20:00,130.0,130.0,129.96,129.99,3093.0,122.0216,122.0216,121.9841,122.0122,3093.0
2017-07-18 15:25:00,129.98,130.02,129.98,130.02,3516.0,122.0028,122.0404,122.0028,122.0404,3516.0
2017-07-18 15:30:00,130.03,130.05,130.03,130.03,1887.0,122.0498,122.0685,122.0498,122.0498,1887.0
2017-07-18 15:35:00,130.07,130.09,130.04,130.04,3608.0,122.0873,122.1061,122.0591,122.0591,3608.0
2017-07-18 15:40:00,130.04,130.05,130.0,130.05,5191.0,122.0591,122.0685,122.0216,122.0685,5191.0
2017-07-18 15:45:00,130.05,130.05,129.96,129.99,5174.0,122.0685,122.0685,121.9841,122.0122,5174.0
2017-07-18 15:50:00,130.03,130.07,130.02,130.04,6890.0,122.0498,122.0873,122.0404,122.0591,6890.0
2017-07-18 15:55:00,130.05,130.1,130.03,130.07,13386.0,122.0685,122.1155,122.0498,122.0873,13386.0
2017-07-19 09:30:00,130.41,130.5,130.4,130.4,15334.0,122.4064,122.4909,122.3971,122.3971,15334.0
2017-07-19 09:35:00,130.47,130.57,130.43,130.55,7346.0,122.4628,122.5566,122.4252,122.5378,7346.0
2017-07-19 09:40:00,130.55,130.58,130.53,130.58,3046.0,122.5378,122.566,122.5191,122.566,3046.0
2017-07-19 09:45:00,130.55,130.55,130.42,130.42,3222.0,122.5378,122.5378,122.4158,122.4158,3222.0
2017-07-19 09:50:00,130.42,130.42,130.36,130.41,2213.0,122.4158,122.4158,122.3595,122.4064,2213.0
2017-07-19 09:55:00,130.49,130.52,130.46,130.52,3432.0,122.4815,122.5097,122.4534,122.5097,3432.0
2017-07-19 10:00:00,130.53,130.58,130.48,130.55,3238.0,122.5191,122.566,122.4721,122.5378,3238.0
2017-07-19 10:05:00,130.56,130.56,130.47,130.47,4848.0,122.5472,122.5472,122.4628,122.4628,4848.0
2017-07-19 10:10:00,130.47,130.48,130.4,130.45,2118.0,122.4628,122.4721,122.3971,122.444,2118.0
2017-07-19 10:15:00,130.4,130.46,130.38,130.46,2083.0,122.3971,122.4534,122.3783,122.4534,2083.0
2017-07-19 10:20:00,130.43,130.46,130.43,130.44,1153.0,122.4252,122.4534,122.4252,122.4346,1153.0
2017-07-19 10:25:00,130.44,130.5,130.43,130.5,3617.0,122.4346,122.4909,122.4252,122.4909,3617.0
2017-07-19 10:30:00,130.49,130.52,130.46,130.51,3036.0,122.4815,122.5097,122.4534,122.5003,3036.0
2017-07-19 10:35:00,130.5,130.5,130.38,130.39,2382.0,122.4909,122.4909,122.3783,122.3877,2382.0
2017-07-19 10:40:00,130.43,130.43,130.39,130.42,5786.0,122.4252,122.4252,122.3877,122.4158,5786.0
2017-07-19 10:45:00,130.43,130.5,130.42,130.5,2534.0,122.4252,122.4909,122.4158,122.4909,2534.0
2017-07-19 10:50:00,130.5,130.52,130.49,130.5,7035.0,122.4909,122.5097,122.4815,122.4909,7035.0
2017-07-19 10:55:00,130.51,130.54,130.51,130.54,805.0,122.5003,122.5285,122.5003,122.5285,805.0
2017-07-19 11:00:00,130.53,130.58,130.52,130.57,2332.0,122.5191,122.566,122.5097,122.5566,2332.0
2017-07-19 11:05:00,130.58,130.58,130.54,130.55,3331.0,122.566,122.566,122.5285,122.5378,3331.0
2017-07-19 11:10:00,130.59,130.64,130.58,130.64,1841.0,122.5754,122.6223,122.566,122.6223,1841.0
2017-07-19 11:15:00,130.63,130.64,130.61,130.62,1152.0,122.6129,122.6223,122.5942,122.6036,1152.0
2017-07-19 11:20:00,130.61,130.61,130.57,130.58,4988.0,122.5942,122.5942,122.5566,122.566,4988.0
2017-07-19 11:25:00,130.58,130.6,130.57,130.59,3093.0,122.566,122.5848,122.5566,122.5754,3093.0
2017-07-19 11:30:00,130.61,130.64,130.6,130.63,2249.0,122.5942,122.6223,122.5848,122.6129,2249.0
2017-07-19 11:35:00,130.68,130.69,130.67,130.67,3589.0,122.6599,122.6693,122.6505,122.6505,3589.0
2017-07-19 11:40:00,130.68,130.71,130.68,130.69,2472.0,122.6599,122.688,122.6599,122.6693,2472.0
2017-07-19 11:45:00,130.7,130.74,130.69,130.72,2452.0,122.6786,122.7162,122.6693,122.6974,2452.0
2017-07-19 11:50:00,130.71,130.73,130.71,130.73,7819.0,122.688,122.7068,122.688,122.7068,7819.0
2017-07-19 11:55:00,130.75,130.76,130.73,130.73,1154.0,122.7256,122.735,122.7068,122.7068,1154.0
2017-07-19 12:00:00,130.77,130.78,130.76,130.78,3081.0,122.7443,122.7537,122.735,122.7537,3081.0
2017-07-19 12:05:00,130.78,130.81,130.77,130.79,8669.0,122.7537,122.7819,122.7443,122.7631,8669.0
2017-07-19 12:10:00,130.81,130.81,130.78,130.8,3142.0,122.7819,122.7819,122.7537,122.7725,3142.0
2017-07-19 12:15:00,130.82,130.85,130.81,130.83,84638.0,122.7913,122.8194,122.7819,122.8007,84638.0
2017-07-19 12:20:00,130.82,130.83,130.79,130.79,2779.0,122.7913,122.8007,122.7631,122.7631,2779.0
2017-07-19 12:25:00,130.8,130.8,130.76,130.76,6122.0,122.7725,122.7725,122.735,122.735,6122.0
2017-07-19 12:30:00,130.78,130.78,130.75,130.78,2225.0,122.7537,122.7537,122.7256,122.7537,2225.0
2017-07-19 12:35:00,130.77,130.79,130.77,130.78,5352.0,122.7443,122.7631,122.7443,122.7537,5352.0
2017-07-19 12:40:00,130.8,130.82,130.79,130.81,2676.0,122.7725,122.7913,122.7631,122.7819,2676.0
2017-07-19 12:45:00,130.82,130.82,130.76,130.79,9229.0,122.7913,122.7913,122.735,122.7631,9229.0
2017-07-19 12:50:00,130.79,130.81,130.78,130.79,6308.0,122.7631,122.7819,122.7537,122.7631,6308.0
2017-07-19 12:55:00,130.78,130.8,130.76,130.8,4503.0,122.7537,122.7725,122.735,122.7725,4503.0
2017-07-19 13:00:00,130.81,130.84,130.8,130.84,6365.0,122.7819,122.8101,122.7725,122.8101,6365.0
2017-07-19 13:05:00,130.82,130.85,130.82,130.85,1838.0,122.7913,122.8194,122.7913,122.8194,1838.0
2017-07-19 13:10:00,130.84,130.87,130.82,130.82,7202.0,122.8101,122.8382,122.7913,122.7913,7202.0
2017-07-19 13:15:00,130.85,130.85,130.81,130.81,4795.0,122.8194,122.8194,122.7819,122.7819,4795.0
2017-07-19 13:20:00,130.83,130.85,130.82,130.84,9356.0,122.8007,122.8194,122.7913,122.8101,9356.0
2017-07-19 13:25:00,130.82,130.85,130.81,130.85,595.0,122.7913,122.8194,122.7819,122.8194,595.0
2017-07-19 13:30:00,130.84,130.86,130.82,130.84,1797.0,122.8101,122.8288,122.7913,122.8101,1797.0
2017-07-19 13:35:00,130.83,130.84,130.82,130.82,1625.0,122.8007,122.8101,122.7913,122.7913,1625.0
2017-07-19 13:40:00,130.82,130.83,130.81,130.83,621.0,122.7913,122.8007,122.7819,122.8007,621.0
2017-07-19 13:45:00,130.82,130.85,130.81,130.84,4151.0,122.7913,122.8194,122.7819,122.8101,4151.0
2017-07-19 13:50:00,130.83,130.85,130.8,130.85,4107.0,122.8007,122.8194,122.7725,122.8194,4107.0
2017-07-19 13:55:00,130.84,130.84,130.8,130.8,2028.0,122.8101,122.8101,122.7725,122.7725,2028.0
2017-07-19 14:00:00,130.8,130.84,130.78,130.78,9656.0,122.7725,122.8101,122.7537,122.7537,9656.0
2017-07-19 14:05:00,130.81,130.85,130.81,130.85,3266.0,122.7819,122.8194,122.7819,122.8194,3266.0
2017-07-19 14:10:00,130.85,130.87,130.83,130.83,4666.0,122.8194,122.8382,122.8007,122.8007,4666.0
2017-07-19 14:15:00,130.84,130.86,130.82,130.84,10291.0,122.8101,122.8288,122.7913,122.8101,10291.0
2017-07-19 14:20:00,130.85,130.87,130.83,130.86,1378.0,122.8194,122.8382,122.8007,122.8288,1378.0
2017-07-19 14:25:00,130.85,130.88,130.83,130.88,17029.0,122.8194,122.8476,122.8007,122.8476,17029.0
2017-07-19 14:30:00,130.87,130.88,130.85,130.87,3212.0,122.8382,122.8476,122.8194,122.8382,3212.0
2017-07-19 14:35:00,130.84,130.85,130.82,130.83,2721.0,122.8101,122.8194,122.7913,122.8007,2721.0
2017-07-19 14:40:00,130.85,130.87,130.85,130.86,12101.0,122.8194,122.8382,122.8194,122.8288,12101.0
2017-07-19 14:45:00,130.84,130.88,130.83,130.87,4304.0,122.8101,122.8476,122.8007,122.8382,4304.0
2017-07-19 14:50:00,130.88,130.88,130.85,130.86,2436.0,122.8476,122.8476,122.8194,122.8288,2436.0
2017-07-19 14:55:00,130.85,130.87,130.84,130.87,10026.0,122.8194,122.8382,122.8101,122.8382,10026.0
2017-07-19 15:00:00,130.86,130.87,130.84,130.85,11338.0,122.8288,122.8382,122.8101,122.8194,11338.0
2017-07-19 15:05:00,130.85,130.85,130.81,130.81,3970.0,122.8194,122.8194,122.7819,122.7819,3970.0
2017-07-19 15:10:00,130.8,130.81,130.79,130.79,1576.0,122.7725,122.7819,122.7631,122.7631,1576.0
2017-07-19 15:15:00,130.77,130.8,130.76,130.8,2960.0,122.7443,122.7725,122.735,122.7725,2960.0
2017-07-19 15:20:00,130.82,130.87,130.79,130.86,9957.0,122.7913,122.8382,122.7631,122.8288,9957.0
2017-07-19 15:25:00,130.85,130.91,130.85,130.9,2722.0,122.8194,122.8758,122.8194,122.8664,2722.0
2017-07-19 15:30:00,130.92,130.92,130.88,130.89,3695.0,122.8851,122.8851,122.8476,122.857,3695.0
2017-07-19 15:35:00,130.88,130.89,130.83,130.84,3459.0,122.8476,122.857,122.8007,122.8101,3459.0
2017-07-19 15:40:00,130.86,130.87,130.83,130.84,15068.0,122.8288,122.8382,122.8007,122.8101,15068.0
2017-07-19 15:45:00,130.86,130.87,130.83,130.85,3942.0,122.8288,122.8382,122.8007,122.8194,3942.0
2017-07-19 15:50:00,130.85,130.88,130.79,130.81,3796.0,122.8194,122.8476,122.7631,122.7819,3796.0
2017-07-19 15:55:00,130.81,130.89,130.8,130.88,6616.0,122.7819,122.857,122.7725,122.8476,6616.0
2017-07-20 09:30:00,131.08,131.16,131.0,131.0,28857.0,123.0353,123.1104,122.9602,122.9602,28857.0
2017-07-20 09:35:00,131.0,131.05,130.95,130.95,3808.0,122.9602,123.0072,122.9133,122.9133,3808.0
2017-07-20 09:40:00,131.01,131.01,130.92,130.95,935.0,122.9696,122.9696,122.8851,122.9133,935.0
2017-07-20 09:45:00,131.01,131.01,130.91,130.94,10374.0,122.9696,122.9696,122.8758,122.9039,10374.0
2017-07-20 09:50:00,130.99,131.03,130.98,131.03,7335.0,122.9508,122.9884,122.9415,122.9884,7335.0
2017-07-20 09:55:00,131.04,131.04,131.02,131.02,382.0,122.9978,122.9978,122.979,122.979,382.0
2017-07-20 10:00:00,130.97,130.98,130.93,130.96,1750.0,122.9321,122.9415,122.8945,122.9227,1750.0
2017-07-20 10:05:00,130.97,130.97,130.93,130.93,1308.0,122.9321,122.9321,122.8945,122.8945,1308.0
2017-07-20 10:10:00,130.92,130.93,130.82,130.83,3399.0,122.8851,122.8945,122.7913,122.8007,3399.0
2017-07-20 10:15:00,130.81,130.82,130.67,130.72,3673.0,122.7819,122.7913,122.6505,122.6974,3673.0
2017-07-20 10:20:00,130.76,130.8,130.72,130.77,2073.0,122.735,122.7725,122.6974,122.7443,2073.0
2017-07-20 10:25:00,130.74,130.82,130.74,130.79,2231.0,122.7162,122.7913,122.7162,122.7631,2231.0
2017-07-20 10:30:00,130.81,130.83,130.61,130.66,8300.0,122.7819,122.8007,122.5942,122.6411,8300.0
2017-07-20 10:35:00,130.63,130.66,130.54,130.56,2709.0,122.6129,122.6411,122.5285,122.5472,2709.0
2017-07-20 10:40:00,130.53,130.64,130.52,130.64,1452.0,122.5191,122.6223,122.5097,122.6223,1452.0
2017-07-20 10:45:00,130.66,130.74,130.65,130.73,3027.0,122.6411,122.7162,122.6317,122.7068,3027.0
2017-07-20 10:50:00,130.74,130.79,130.73,130.79,1857.0,122.7162,122.7631,122.7068,122.7631,1857.0
2017-07-20 10:55:00,130.79,130.85,130.77,130.84,5953.0,122.7631,122.8194,122.7443,122.8101,5953.0
2017-07-20 11:00:00,130.79,130.92,130.78,130.91,4241.0,122.7631,122.8851,122.7537,122.8758,4241.0
2017-07-20 11:05:00,130.91,130.92,130.83,130.83,10817.0,122.8758,122.8851,122.8007,122.8007,10817.0
2017-07-20 11:10:00,130.83,130.84,130.77,130.84,11869.0,122.8007,122.8101,122.7443,122.8101,11869.0
2017-07-20 11:15:00,130.85,130.92,130.83,130.85,2807.0,122.8194,122.8851,122.8007,122.8194,2807.0
2017-07-20 11:20:00,130.86,130.92,130.85,130.91,7550.0,122.8288,122.8851,122.8194,122.8758,7550.0
2017-07-20 11:25:00,130.85,130.85,130.79,130.81,5237.0,122.8194,122.8194,122.7631,122.7819,5237.0
2017-07-20 11:30:00,130.77,130.86,130.76,130.8,1649.0,122.7443,122.8288,122.735,122.7725,1649.0
2017-07-20 11:35:00,130.79,130.79,130.74,130.74,1936.0,122.7631,122.7631,122.7162,122.7162,1936.0
2017-07-20 11:40:00,130.75,130.87,130.75,130.87,3387.0,122.7256,122.8382,122.7256,122.8382,3387.0
2017-07-20 11:45:00,130.88,130.9,130.85,130.89,1088.0,122.8476,122.8664,122.8194,122.857,1088.0
2017-07-20 11:50:00,130.9,130.93,130.86,130.89,30164.0,122.8664,122.8945,122.8288,122.857,30164.0
2017-07-20 11:55:00,130.86,130.88,130.86,130.87,1115.0,122.8288,122.8476,122.8288,122.8382,1115.0
2017-07-20 12:00:00,130.88,130.92,130.88,130.92,1508.0,122.8476,122.8851,122.8476,122.8851,1508.0
2017-07-20 12:05:00,130.92,130.94,130.91,130.94,2269.0,122.8851,122.9039,122.8758,122.9039,2269.0
2017-07-20 12:10:00,130.97,131.03,130.97,130.99,1707.0,122.9321,122.9884,122.9321,122.9508,1707.0
2017-07-20 12:15:00,131.0,131.03,130.98,131.02,3339.0,122.9602,122.9884,122.9415,122.979,3339.0
2017-07-20 12:20:00,131.02,131.06,131.01,131.06,382.0,122.979,123.0165,122.9696,123.0165,382.0
2017-07-20 12:25:00,131.07,131.07,131.02,131.03,2952.0,123.0259,123.0259,122.979,122.9884,2952.0
2017-07-20 12:30:00,131.02,131.02,131.0,131.0,875.0,122.979,122.979,122.9602,122.9602,875.0
2017-07-20 12:35:00,130.99,131.02,130.99,131.02,451.0,122.9508,122.979,122.9508,122.979,451.0
2017-07-20 12:40:00,131.03,131.04,131.01,131.01,515.0,122.9884,122.9978,122.9696,122.9696,515.0
2017-07-20 12:45:00,131.03,131.03,130.97,130.97,1660.0,122.9884,122.9884,122.9321,122.9321,1660.0
2017-07-20 12:50:00,131.01,131.01,130.98,130.98,3353.0,122.9696,122.9696,122.9415,122.9415,3353.0
2017-07-20 12:55:00,130.98,131.0,130.97,131.0,992.0,122.9415,122.9602,122.9321,122.9602,992.0
2017-07-20 13:00:00,131.0,131.0,130.89,130.89,4806.0,122.9602,122.9602,122.857,122.857,4806.0
2017-07-20 13:05:00,130.94,130.95,130.92,130.94,2573.0,122.9039,122.9133,122.8851,122.9039,2573.0
2017-07-20 13:10:00,130.92,130.94,130.89,130.89,6098.0,122.8851,122.9039,122.857,122.857,6098.0
2017-07-20 13:15:00,130.92,130.98,130.92,130.96,2486.0,122.8851,122.9415,122.8851,122.9227,2486.0
2017-07-20 13:20:00,130.97,130.97,130.94,130.95,4030.0,122.9321,122.9321,122.9039,122.9133,4030.0
2017-07-20 13:25:00,130.95,130.97,130.92,130.94,6841.0,122.9133,122.9321,122.8851,122.9039,6841.0
2017-07-20 13:30:00,130.95,130.99,130.92,130.98,14059.0,122.9133,122.9508,122.8851,122.9415,14059.0
2017-07-20 13:35:00,130.97,130.97,130.94,130.96,2272.0,122.9321,122.9321,122.9039,122.9227,2272.0
2017-07-20 13:40:00,130.97,130.98,130.94,130.97,4756.0,122.9321,122.9415,122.9039,122.9321,4756.0
2017-07-20 13:45:00,130.97,131.0,130.94,130.97,7304.0,122.9321,122.9602,122.9039,122.9321,7304.0
2017-07-20 13:50:00,130.98,130.98,130.93,130.94,3268.0,122.9415,122.9415,122.8945,122.9039,3268.0
2017-07-20 13:55:00,130.96,130.97,130.92,130.96,10786.0,122.9227,122.9321,122.8851,122.9227,10786.0
2017-07-20 14:00:00,130.97,130.97,130.92,130.92,2589.0,122.9321,122.9321,122.8851,122.8851,2589.0
2017-07-20 14:05:00,130.95,130.96,130.91,130.92,2619.0,122.9133,122.9227,122.8758,122.8851,2619.0
2017-07-20 14:10:00,130.94,130.95,130.91,130.94,5387.0,122.9039,122.9133,122.8758,122.9039,5387.0
2017-07-20 14:15:00,130.95,130.95,130.88,130.91,7731.0,122.9133,122.9133,122.8476,122.8758,7731.0
2017-07-20 14:20:00,130.91,130.91,130.86,130.87,3231.0,122.8758,122.8758,122.8288,122.8382,3231.0
2017-07-20 14:25:00,130.87,130.89,130.84,130.88,10303.0,122.8382,122.857,122.8101,122.8476,10303.0
2017-07-20 14:30:00,130.86,130.88,130.81,130.86,13962.0,122.8288,122.8476,122.7819,122.8288,13962.0
2017-07-20 14:35:00,130.84,130.84,130.73,130.73,6171.0,122.8101,122.8101,122.7068,122.7068,6171.0
2017-07-20 14:40:00,130.75,130.83,130.74,130.83,5464.0,122.7256,122.8007,122.7162,122.8007,5464.0
2017-07-20 14:45:00,130.82,130.84,130.77,130.82,2019.0,122.7913,122.8101,122.7443,122.7913,2019.0
2017-07-20 14:50:00,130.83,130.91,130.82,130.91,4382.0,122.8007,122.8758,122.7913,122.8758,4382.0
2017-07-20 14:55:00,130.91,130.91,130.89,130.9,3716.0,122.8758,122.8758,122.857,122.8664,3716.0
2017-07-20 15:00:00,130.91,130.93,130.89,130.91,5148.0,122.8758,122.8945,122.857,122.8758,5148.0
2017-07-20 15:05:00,130.91,130.95,130.89,130.92,5369.0,122.8758,122.9133,122.857,122.8851,5369.0
2017-07-20 15:10:00,130.94,130.98,130.93,130.95,5492.0,122.9039,122.9415,122.8945,122.9133,5492.0
2017-07-20 15:15:00,130.96,130.96,130.89,130.9,26298.0,122.9227,122.9227,122.857,122.8664,26298.0
2017-07-20 15:20:00,130.88,130.94,130.88,130.94,2274.0,122.8476,122.9039,122.8476,122.9039,2274.0
2017-07-20 15:25:00,130.94,130.97,130.91,130.95,2044.0,122.9039,122.9321,122.8758,122.9133,2044.0
2017-07-20 15:30:00,130.96,130.99,130.93,130.93,3473.0,122.9227,122.9508,122.8945,122.8945,3473.0
2017-07-20 15:35:00,130.92,130.97,130.92,130.94,6024.0,122.8851,122.9321,122.8851,122.9039,6024.0
2017-07-20 15:40:00,130.94,130.94,130.91,130.92,5479.0,122.9039,122.9039,122.8758,122.8851,5479.0
2017-07-20 15:45:00,130.9,130.95,130.87,130.94,4642.0,122.8664,122.9133,122.8382,122.9039,4642.0
2017-07-20 15:50:00,130.92,130.92,130.85,130.87,10592.0,122.8851,122.8851,122.8194,122.8382,10592.0
2017-07-20 15:55:00,130.87,130.88,130.84,130.88,11995.0,122.8382,122.8476,122.8101,122.8476,11995.0
2017-07-21 09:30:00,130.65,130.66,130.62,130.63,17376.0,122.6317,122.6411,122.6036,122.6129,17376.0
2017-07-21 09:35:00,130.57,130.71,130.57,130.67,2764.0,122.5566,122.688,122.5566,122.6505,2764.0
2017-07-21 09:40:00,130.65,130.8,130.64,130.76,6667.0,122.6317,122.7725,122.6223,122.735,6667.0
2017-07-21 09:45:00,130.72,130.72,130.66,130.68,2184.0,122.6974,122.6974,122.6411,122.6599,2184.0
2017-07-21 09:50:00,130.65,130.66,130.48,130.57,5601.0,122.6317,122.6411,122.4721,122.5566,5601.0
2017-07-21 09:55:00,130.62,130.69,130.6,130.67,4669.0,122.6036,122.6693,122.5848,122.6505,4669.0
2017-07-21 10:00:00,130.65,130.72,130.6,130.69,4129.0,122.6317,122.6974,122.5848,122.6693,4129.0
2017-07-21 10:05:00,130.66,130.71,130.65,130.71,2735.0,122.6411,122.688,122.6317,122.688,2735.0
2017-07-21 10:10:00,130.74,130.8,130.72,130.78,4467.0,122.7162,122.7725,122.6974,122.7537,4467.0
2017-07-21 10:15:00,130.81,130.81,130.75,130.75,3391.0,122.7819,122.7819,122.7256,122.7256,3391.0
2017-07-21 10:20:00,130.74,130.82,130.73,130.79,9038.0,122.7162,122.7913,122.7068,122.7631,9038.0
2017-07-21 10:25:00,130.75,130.76,130.72,130.72,9800.0,122.7256,122.735,122.6974,122.6974,9800.0
2017-07-21 10:30:00,130.73,130.74,130.69,130.72,2740.0,122.7068,122.7162,122.6693,122.6974,2740.0
2017-07-21 10:35:00,130.73,130.77,130.73,130.76,2956.0,122.7068,122.7443,122.7068,122.735,2956.0
2017-07-21 10:40:00,130.77,130.77,130.71,130.76,7298.0,122.7443,122.7443,122.688,122.735,7298.0
2017-07-21 10:45:00,130.73,130.77,130.72,130.75,3675.0,122.7068,122.7443,122.6974,122.7256,3675.0
2017-07-21 10:50:00,130.76,130.76,130.66,130.7,2753.0,122.735,122.735,122.6411,122.6786,2753.0
2017-07-21 10:55:00,130.66,130.67,130.62,130.63,4365.0,122.6411,122.6505,122.6036,122.6129,4365.0
2017-07-21 11:00:00,130.64,130.65,130.6,130.61,2651.0,122.6223,122.6317,122.5848,122.5942,2651.0
2017-07-21 11:05:00,130.6,130.64,130.56,130.63,3771.0,122.5848,122.6223,122.5472,122.6129,3771.0
2017-07-21 11:10:00,130.59,130.67,130.59,130.67,5521.0,122.5754,122.6505,122.5754,122.6505,5521.0
2017-07-21 11:15:00,130.68,130.7,130.67,130.7,1000.0,122.6599,122.6786,122.6505,122.6786,1000.0
2017-07-21 11:20:00,130.7,130.7,130.64,130.65,1751.0,122.6786,122.6786,122.6223,122.6317,1751.0
2017-07-21 11:25:00,130.66,130.69,130.64,130.69,1312.0,122.6411,122.6693,122.6223,122.6693,1312.0
2017-07-21 11:30:00,130.68,130.72,130.67,130.7,4230.0,122.6599,122.6974,122.6505,122.6786,4230.0
2017-07-21 11:35:00,130.76,130.78,130.73,130.76,3475.0,122.735,122.7537,122.7068,122.735,3475.0
2017-07-21 11:40:00,130.74,130.79,130.74,130.79,4190.0,122.7162,122.7631,122.7162,122.7631,4190.0
2017-07-21 11:45:00,130.77,130.77,130.71,130.73,1553.0,122.7443,122.7443,122.688,122.7068,1553.0
2017-07-21 11:50:00,130.76,130.76,130.73,130.74,2274.0,122.735,122.735,122.7068,122.7162,2274.0
2017-07-21 11:55:00,130.76,130.82,130.75,130.81,3319.0,122.735,122.7913,122.7256,122.7819,3319.0
2017-07-21 12:00:00,130.83,130.84,130.79,130.8,2471.0,122.8007,122.8101,122.7631,122.7725,2471.0
2017-07-21 12:05:00,130.84,130.85,130.81,130.84,2236.0,122.8101,122.8194,122.7819,122.8101,2236.0
2017-07-21 12:10:00,130.85,130.86,130.8,130.82,5271.0,122.8194,122.8288,122.7725,122.7913,5271.0
2017-07-21 12:15:00,130.83,130.84,130.81,130.83,1580.0,122.8007,122.8101,122.7819,122.8007,1580.0
2017-07-21 12:20:00,130.81,130.83,130.8,130.83,1300.0,122.7819,122.8007,122.7725,122.8007,1300.0
2017-07-21 12:25:00,130.81,130.83,130.8,130.82,1567.0,122.7819,122.8007,122.7725,122.7913,1567.0
2017-07-21 12:30:00,130.82,130.85,130.79,130.85,1900.0,122.7913,122.8194,122.7631,122.8194,1900.0
2017-07-21 12:35:00,130.84,130.88,130.83,130.88,1330.0,122.8101,122.8476,122.8007,122.8476,1330.0
2017-07-21 12:40:00,130.86,130.88,130.85,130.88,1440.0,122.8288,122.8476,122.8194,122.8476,1440.0
2017-07-21 12:45:00,130.87,130.9,130.85,130.9,3060.0,122.8382,122.8664,122.8194,122.8664,3060.0
2017-07-21 12:50:00,130.9,130.91,130.88,130.89,1771.0,122.8664,122.8758,122.8476,122.857,1771.0
2017-07-21 12:55:00,130.89,130.93,130.86,130.93,4354.0,122.857,122.8945,122.8288,122.8945,4354.0
2017-07-21 13:00:00,130.91,130.93,130.9,130.93,2817.0,122.8758,122.8945,122.8664,122.8945,2817.0
2017-07-21 13:05:00,130.95,130.96,130.92,130.92,20348.0,122.9133,122.9227,122.8851,122.8851,20348.0
2017-07-21 13:10:00,130.96,130.96,130.92,130.93,4326.0,122.9227,122.9227,122.8851,122.8945,4326.0
2017-07-21 13:15:00,130.95,130.95,130.93,130.93,1907.0,122.9133,122.9133,122.8945,122.8945,1907.0
2017-07-21 13:20:00,130.93,130.95,130.93,130.93,1252.0,122.8945,122.9133,122.8945,122.8945,1252.0
2017-07-21 13:25:00,130.94,130.94,130.85,130.88,4440.0,122.9039,122.9039,122.8194,122.8476,4440.0
2017-07-21 13:30:00,130.87,130.89,130.82,130.83,2832.0,122.8382,122.857,122.7913,122.8007,2832.0
2017-07-21 13:35:00,130.81,130.85,130.79,130.84,7972.0,122.7819,122.8194,122.7631,122.8101,7972.0
2017-07-21 13:40:00,130.85,130.87,130.83,130.85,3013.0,122.8194,122.8382,122.8007,122.8194,3013.0
2017-07-21 13:45:00,130.85,130.85,130.83,130.83,1156.0,122.8194,122.8194,122.8007,122.8007,1156.0
2017-07-21 13:50:00,130.84,130.84,130.81,130.83,4292.0,122.8101,122.8101,122.7819,122.8007,4292.0
2017-07-21 13:55:00,130.84,130.86,130.83,130.86,3926.0,122.8101,122.8288,122.8007,122.8288,3926.0
2017-07-21 14:00:00,130.87,130.87,130.81,130.82,8653.0,122.8382,122.8382,122.7819,122.7913,8653.0
2017-07-21 14:05:00,130.84,130.87,130.84,130.85,6170.0,122.8101,122.8382,122.8101,122.8194,6170.0
2017-07-21 14:10:00,130.86,130.88,130.82,130.84,5585.0,122.8288,122.8476,122.7913,122.8101,5585.0
2017-07-21 14:15:00,130.84,130.84,130.77,130.82,5444.0,122.8101,122.8101,122.7443,122.7913,5444.0
2017-07-21 14:20:00,130.84,130.84,130.79,130.8,1741.0,122.8101,122.8101,122.7631,122.7725,1741.0
2017-07-21 14:25:00,130.8,130.86,130.79,130.86,5350.0,122.7725,122.8288,122.7631,122.8288,5350.0
2017-07-21 14:30:00,130.84,130.91,130.84,130.91,3792.0,122.8101,122.8758,122.8101,122.8758,3792.0
2017-07-21 14:35:00,130.9,130.9,130.84,130.86,2852.0,122.8664,122.8664,122.8101,122.8288,2852.0
2017-07-21 14:40:00,130.87,130.89,130.86,130.88,3322.0,122.8382,122.857,122.8288,122.8476,3322.0
2017-07-21 14:45:00,130.87,130.89,130.85,130.89,13998.0,122.8382,122.857,122.8194,122.857,13998.0
2017-07-21 14:50:00,130.87,130.89,130.86,130.87,9170.0,122.8382,122.857,122.8288,122.8382,9170.0
2017-07-21 14:55:00,130.86,130.87,130.82,130.83,14638.0,122.8288,122.8382,122.7913,122.8007,14638.0
2017-07-21 15:00:00,130.84,130.87,130.82,130.84,16954.0,122.8101,122.8382,122.7913,122.8101,16954.0
2017-07-21 15:05:00,130.83,130.86,130.83,130.84,25433.0,122.8007,122.8288,122.8007,122.8101,25433.0
2017-07-21 15:10:00,130.84,130.85,130.79,130.82,28296.0,122.8101,122.8194,122.7631,122.7913,28296.0
2017-07-21 15:15:00,130.82,130.83,130.81,130.82,6406.0,122.7913,122.8007,122.7819,122.7913,6406.0
2017-07-21 15:20:00,130.81,130.84,130.8,130.83,3633.0,122.7819,122.8101,122.7725,122.8007,3633.0
2017-07-21 15:25:00,130.83,130.83,130.8,130.83,3966.0,122.8007,122.8007,122.7725,122.8007,3966.0
2017-07-21 15:30:00,130.82,130.85,130.8,130.82,3429.0,122.7913,122.8194,122.7725,122.7913,3429.0
2017-07-21 15:35:00,130.84,130.85,130.82,130.85,2616.0,122.8101,122.8194,122.7913,122.8194,2616.0
2017-07-21 15:40:00,130.87,130.87,130.82,130.86,6616.0,122.8382,122.8382,122.7913,122.8288,6616.0
2017-07-21 15:45:00,130.87,130.9,130.85,130.9,6107.0,122.8382,122.8664,122.8194,122.8664,6107.0
2017-07-21 15:50:00,130.92,130.95,130.92,130.94,8976.0,122.8851,122.9133,122.8851,122.9039,8976.0
2017-07-21 15:55:00,130.93,130.96,130.9,130.94,9981.0,122.8945,122.9227,122.8664,122.9039,9981.0
2017-07-24 09:30:00,131.03,131.03,130.9,130.96,22408.0,122.9884,122.9884,122.8664,122.9227,22408.0
2017-07-24 09:35:00,130.92,130.93,130.77,130.77,4874.0,122.8851,122.8945,122.7443,122.7443,4874.0
2017-07-24 09:40:00,130.77,130.78,130.73,130.74,2518.0,122.7443,122.7537,122.7068,122.7162,2518.0
2017-07-24 09:45:00,130.71,130.79,130.7,130.79,5614.0,122.688,122.7631,122.6786,122.7631,5614.0
2017-07-24 09:50:00,130.78,130.86,130.78,130.86,6313.0,122.7537,122.8288,122.7537,122.8288,6313.0
2017-07-24 09:55:00,130.85,130.88,130.83,130.87,2960.0,122.8194,122.8476,122.8007,122.8382,2960.0
2017-07-24 10:00:00,130.86,130.89,130.85,130.86,7064.0,122.8288,122.857,122.8194,122.8288,7064.0
2017-07-24 10:05:00,130.91,130.91,130.86,130.89,4363.0,122.8758,122.8758,122.8288,122.857,4363.0
2017-07-24 10:10:00,130.87,130.89,130.85,130.85,8416.0,122.8382,122.857,122.8194,122.8194,8416.0
2017-07-24 10:15:00,130.84,130.9,130.81,130.87,12128.0,122.8101,122.8664,122.7819,122.8382,12128.0
2017-07-24 10:20:00,130.87,130.89,130.85,130.88,437372.0,122.8382,122.857,122.8194,122.8476,437372.0
2017-07-24 10:25:00,130.88,130.88,130.81,130.84,3325.0,122.8476,122.8476,122.7819,122.8101,3325.0
2017-07-24 10:30:00,130.83,130.84,130.79,130.84,6647.0,122.8007,122.8101,122.7631,122.8101,6647.0
2017-07-24 10:35:00,130.83,130.86,130.83,130.84,3209.0,122.8007,122.8288,122.8007,122.8101,3209.0
2017-07-24 10:40:00,130.84,130.87,130.82,130.85,12075.0,122.8101,122.8382,122.7913,122.8194,12075.0
2017-07-24 10:45:00,130.86,130.89,130.85,130.88,1156.0,122.8288,122.857,122.8194,122.8476,1156.0
2017-07-24 10:50:00,130.89,130.91,130.87,130.89,2567.0,122.857,122.8758,122.8382,122.857,2567.0
2017-07-24 10:55:00,130.87,130.9,130.87,130.89,5766.0,122.8382,122.8664,122.8382,122.857,5766.0
2017-07-24 11:00:00,130.88,130.9,130.82,130.86,6496.0,122.8476,122.8664,122.7913,122.8288,6496.0
2017-07-24 11:05:00,130.84,130.87,130.83,130.86,4186.0,122.8101,122.8382,122.8007,122.8288,4186.0
2017-07-24 11:10:00,130.85,130.88,130.77,130.81,6514.0,122.8194,122.8476,122.7443,122.7819,6514.0
2017-07-24 11:15:00,130.82,130.84,130.8,130.84,6577.0,122.7913,122.8101,122.7725,122.8101,6577.0
2017-07-24 11:20:00,130.83,130.83,130.77,130.79,6454.0,122.8007,122.8007,122.7443,122.7631,6454.0
2017-07-24 11:25:00,130.79,130.83,130.77,130.83,8129.0,122.7631,122.8007,122.7443,122.8007,8129.0
2017-07-24 11:30:00,130.82,130.87,130.82,130.86,1941.0,122.7913,122.8382,122.7913,122.8288,1941.0
2017-07-24 11:35:00,130.87,130.87,130.85,130.87,5496.0,122.8382,122.8382,122.8194,122.8382,5496.0
2017-07-24 11:40:00,130.9,130.92,130.89,130.9,5712.0,122.8664,122.8851,122.857,122.8664,5712.0
2017-07-24 11:45:00,130.89,130.93,130.89,130.91,4086.0,122.857,122.8945,122.857,122.8758,4086.0
2017-07-24 11:50:00,130.89,130.93,130.89,130.92,3609.0,122.857,122.8945,122.857,122.8851,3609.0
2017-07-24 11:55:00,130.92,130.94,130.91,130.92,6074.0,122.8851,122.9039,122.8758,122.8851,6074.0
2017-07-24 12:00:00,130.93,130.96,130.93,130.95,3738.0,122.8945,122.9227,122.8945,122.9133,3738.0
2017-07-24 12:05:00,130.96,130.99,130.95,130.97,3807.0,122.9227,122.9508,122.9133,122.9321,3807.0
2017-07-24 12:10:00,130.97,130.99,130.94,130.98,7830.0,122.9321,122.9508,122.9039,122.9415,7830.0
2017-07-24 12:15:00,130.97,131.01,130.96,130.99,7290.0,122.9321,122.9696,122.9227,122.9508,7290.0
2017-07-24 12:20:00,130.99,131.03,130.98,131.0,3422.0,122.9508,122.9884,122.9415,122.9602,3422.0
2017-07-24 12:25:00,131.01,131.03,131.0,131.0,5508.0,122.9696,122.9884,122.9602,122.9602,5508.0
2017-07-24 12:30:00,131.0,131.03,130.99,131.0,2050.0,122.9602,122.9884,122.9508,122.9602,2050.0
2017-07-24 12:35:00,130.99,131.02,130.98,131.02,5480.0,122.9508,122.979,122.9415,122.979,5480.0
2017-07-24 12:40:00,131.0,131.02,130.99,131.0,4841.0,122.9602,122.979,122.9508,122.9602,4841.0
2017-07-24 12:45:00,130.99,131.02,130.98,130.98,11358.0,122.9508,122.979,122.9415,122.9415,11358.0
2017-07-24 12:50:00,130.96,131.0,130.96,131.0,2226.0,122.9227,122.9602,122.9227,122.9602,2226.0
2017-07-24 12:55:00,131.0,131.02,130.99,131.01,4615.0,122.9602,122.979,122.9508,122.9696,4615.0
2017-07-24 13:00:00,131.02,131.04,130.99,131.01,8627.0,122.979,122.9978,122.9508,122.9696,8627.0
2017-07-24 13:05:00,131.02,131.04,131.02,131.04,9212.0,122.979,122.9978,122.979,122.9978,9212.0
2017-07-24 13:10:00,131.04,131.04,131.0,131.01,2340.0,122.9978,122.9978,122.9602,122.9696,2340.0
2017-07-24 13:15:00,131.01,131.01,131.0,131.01,3657.0,122.9696,122.9696,122.9602,122.9696,3657.0
2017-07-24 13:20:00,131.0,131.02,130.98,130.98,9920.0,122.9602,122.979,122.9415,122.9415,9920.0
2017-07-24 13:25:00,130.99,131.04,130.99,131.01,2851.0,122.9508,122.9978,122.9508,122.9696,2851.0
2017-07-24 13:30:00,131.03,131.04,131.02,131.03,2546.0,122.9884,122.9978,122.979,122.9884,2546.0
2017-07-24 13:35:00,131.05,131.05,131.02,131.02,9768.0,123.0072,123.0072,122.979,122.979,9768.0
2017-07-24 13:40:00,131.02,131.03,131.0,131.03,6797.0,122.979,122.9884,122.9602,122.9884,6797.0
2017-07-24 13:45:00,131.02,131.02,131.01,131.02,3095.0,122.979,122.979,122.9696,122.979,3095.0
2017-07-24 13:50:00,131.03,131.03,130.97,131.0,9926.0,122.9884,122.9884,122.9321,122.9602,9926.0
2017-07-24 13:55:00,130.98,131.01,130.97,131.01,2578.0,122.9415,122.9696,122.9321,122.9696,2578.0
2017-07-24 14:00:00,130.97,131.01,130.97,131.01,6056.0,122.9321,122.9696,122.9321,122.9696,6056.0
2017-07-24 14:05:00,131.01,131.05,131.01,131.04,3846.0,122.9696,123.0072,122.9696,122.9978,3846.0
2017-07-24 14:10:00,131.04,131.08,131.04,131.08,5972.0,122.9978,123.0353,122.9978,123.0353,5972.0
2017-07-24 14:15:00,131.05,131.07,131.04,131.06,10269.0,123.0072,123.0259,122.9978,123.0165,10269.0
2017-07-24 14:20:00,131.07,131.1,131.05,131.1,7634.0,123.0259,123.0541,123.0072,123.0541,7634.0
2017-07-24 14:25:00,131.09,131.11,131.09,131.09,9513.0,123.0447,123.0635,123.0447,123.0447,9513.0
2017-07-24 14:30:00,131.08,131.1,131.04,131.1,18706.0,123.0353,123.0541,122.9978,123.0541,18706.0
2017-07-24 14:35:00,131.09,131.1,131.06,131.09,5305.0,123.0447,123.0541,123.0165,123.0447,5305.0
2017-07-24 14:40:00,131.1,131.1,131.05,131.1,5536.0,123.0541,123.0541,123.0072,123.0541,5536.0
2017-07-24 14:45:00,131.09,131.12,131.08,131.1,14878.0,123.0447,123.0729,123.0353,123.0541,14878.0
2017-07-24 14:50:00,131.11,131.13,131.1,131.12,8393.0,123.0635,123.0823,123.0541,123.0729,8393.0
2017-07-24 14:55:00,131.11,131.13,131.09,131.1,8231.0,123.0635,123.0823,123.0447,123.0541,8231.0
2017-07-24 15:00:00,131.11,131.12,131.06,131.11,21574.0,123.0635,123.0729,123.0165,123.0635,21574.0
2017-07-24 15:05:00,131.11,131.13,131.1,131.12,10898.0,123.0635,123.0823,123.0541,123.0729,10898.0
2017-07-24 15:10:00,131.11,131.17,131.08,131.16,23673.0,123.0635,123.1198,123.0353,123.1104,23673.0
2017-07-24 15:15:00,131.13,131.21,131.13,131.21,9009.0,123.0823,123.1573,123.0823,123.1573,9009.0
2017-07-24 15:20:00,131.19,131.22,131.17,131.22,8423.0,123.1386,123.1667,123.1198,123.1667,8423.0
2017-07-24 15:25:00,131.21,131.24,131.19,131.24,8148.0,123.1573,123.1855,123.1386,123.1855,8148.0
2017-07-24 15:30:00,131.24,131.24,131.2,131.22,5846.0,123.1855,123.1855,123.148,123.1667,5846.0
2017-07-24 15:35:00,131.22,131.24,131.22,131.23,7368.0,123.1667,123.1855,123.1667,123.1761,7368.0
2017-07-24 15:40:00,131.24,131.27,131.22,131.23,7781.0,123.1855,123.2137,123.1667,123.1761,7781.0
2017-07-24 15:45:00,131.23,131.26,131.22,131.26,7078.0,123.1761,123.2043,123.1667,123.2043,7078.0
2017-07-24 15:50:00,131.23,131.23,131.15,131.16,7507.0,123.1761,123.1761,123.101,123.1104,7507.0
2017-07-24 15:55:00,131.16,131.17,131.12,131.16,19776.0,123.1104,123.1198,123.0729,123.1104,19776.0
2017-07-25 09:30:00,131.33,131.43,131.04,131.04,26791.0,123.27,123.3638,122.9978,122.9978,26791.0
2017-07-25 09:35:00,131.09,131.09,130.91,130.92,3845.0,123.0447,123.0447,122.8758,122.8851,3845.0
2017-07-25 09:40:00,130.94,131.01,130.94,131.0,6151.0,122.9039,122.9696,122.9039,122.9602,6151.0
2017-07-25 09:45:00,130.97,131.03,130.96,130.97,15298.0,122.9321,122.9884,122.9227,122.9321,15298.0
2017-07-25 09:50:00,130.97,131.05,130.96,131.05,6942.0,122.9321,123.0072,122.9227,123.0072,6942.0
2017-07-25 09:55:00,131.08,131.12,131.04,131.12,5034.0,123.0353,123.0729,122.9978,123.0729,5034.0
2017-07-25 10:00:00,131.09,131.14,131.04,131.12,4788.0,123.0447,123.0916,122.9978,123.0729,4788.0
2017-07-25 10:05:00,131.12,131.14,131.02,131.03,3929.0,123.0729,123.0916,122.979,122.9884,3929.0
2017-07-25 10:10:00,131.02,131.1,130.99,131.1,6802.0,122.979,123.0541,122.9508,123.0541,6802.0
2017-07-25 10:15:00,131.09,131.2,131.08,131.17,3697.0,123.0447,123.148,123.0353,123.1198,3697.0
2017-07-25 10:20:00,131.2,131.22,131.12,131.16,2633.0,123.148,123.1667,123.0729,123.1104,2633.0
2017-07-25 10:25:00,131.15,131.17,131.12,131.17,4290.0,123.101,123.1198,123.0729,123.1198,4290.0
2017-07-25 10:30:00,131.16,131.16,131.07,131.08,8948.0,123.1104,123.1104,123.0259,123.0353,8948.0
2017-07-25 10:35:00,131.08,131.09,131.05,131.06,3340.0,123.0353,123.0447,123.0072,123.0165,3340.0
2017-07-25 10:40:00,131.07,131.11,131.05,131.11,4422.0,123.0259,123.0635,123.0072,123.0635,4422.0
2017-07-25 10:45:00,131.1,131.1,131.03,131.08,3862.0,123.0541,123.0541,122.9884,123.0353,3862.0
2017-07-25 10:50:00,131.05,131.07,130.98,130.99,7010.0,123.0072,123.0259,122.9415,122.9508,7010.0
2017-07-25 10:55:00,130.99,131.0,130.92,130.97,10219.0,122.9508,122.9602,122.8851,122.9321,10219.0
2017-07-25 11:00:00,130.98,131.06,130.97,131.06,2752.0,122.9415,123.0165,122.9321,123.0165,2752.0
2017-07-25 11:05:00,131.07,131.09,131.01,131.09,11664.0,123.0259,123.0447,122.9696,123.0447,11664.0
2017-07-25 11:10:00,131.09,131.11,131.07,131.09,4419.0,123.0447,123.0635,123.0259,123.0447,4419.0
2017-07-25 11:15:00,131.07,131.1,131.0,131.1,7545.0,123.0259,123.0541,122.9602,123.0541,7545.0
2017-07-25 11:20:00,131.09,131.09,131.06,131.07,4278.0,123.0447,123.0447,123.0165,123.0259,4278.0
2017-07-25 11:25:00,131.07,131.1,131.05,131.09,5775.0,123.0259,123.0541,123.0072,123.0447,5775.0
2017-07-25 11:30:00,131.07,131.07,131.02,131.03,3248.0,123.0259,123.0259,122.979,122.9884,3248.0
2017-07-25 11:35:00,131.02,131.12,131.01,131.11,2549.0,122.979,123.0729,122.9696,123.0635,2549.0
2017-07-25 11:40:00,131.12,131.15,131.09,131.12,12069.0,123.0729,123.101,123.0447,123.0729,12069.0
2017-07-25 11:45:00,131.14,131.16,131.12,131.15,4072.0,123.0916,123.1104,123.0729,123.101,4072.0
2017-07-25 11:50:00,131.19,131.2,131.14,131.16,8522.0,123.1386,123.148,123.0916,123.1104,8522.0
2017-07-25 11:55:00,131.17,131.18,131.15,131.17,2507.0,123.1198,123.1292,123.101,123.1198,2507.0
2017-07-25 12:00:00,131.18,131.2,131.15,131.19,4758.0,123.1292,123.148,123.101,123.1386,4758.0
2017-07-25 12:05:00,131.21,131.21,131.15,131.15,3390.0,123.1573,123.1573,123.101,123.101,3390.0
2017-07-25 12:10:00,131.17,131.17,131.11,131.11,3990.0,123.1198,123.1198,123.0635,123.0635,3990.0
2017-07-25 12:15:00,131.1,131.14,131.1,131.13,3399.0,123.0541,123.0916,123.0541,123.0823,3399.0
2017-07-25 12:20:00,131.11,131.12,131.08,131.09,5180.0,123.0635,123.0729,123.0353,123.0447,5180.0
2017-07-25 12:25:00,131.07,131.11,131.06,131.1,2182.0,123.0259,123.0635,123.0165,123.0541,2182.0
2017-07-25 12:30:00,131.11,131.13,131.09,131.12,5999.0,123.0635,123.0823,123.0447,123.0729,5999.0
2017-07-25 12:35:00,131.12,131.13,131.1,131.13,3912.0,123.0729,123.0823,123.0541,123.0823,3912.0
2017-07-25 12:40:00,131.13,131.18,131.13,131.17,3423.0,123.0823,123.1292,123.0823,123.1198,3423.0
2017-07-25 12:45:00,131.18,131.18,131.15,131.15,2970.0,123.1292,123.1292,123.101,123.101,2970.0
2017-07-25 12:50:00,131.15,131.18,131.15,131.17,1654.0,123.101,123.1292,123.101,123.1198,1654.0
2017-07-25 12:55:00,131.17,131.19,131.16,131.18,11337.0,123.1198,123.1386,123.1104,123.1292,11337.0
2017-07-25 13:00:00,131.18,131.2,131.16,131.19,7703.0,123.1292,123.148,123.1104,123.1386,7703.0
2017-07-25 13:05:00,131.18,131.19,131.14,131.19,8875.0,123.1292,123.1386,123.0916,123.1386,8875.0
2017-07-25 13:10:00,131.19,131.22,131.17,131.19,8496.0,123.1386,123.1667,123.1198,123.1386,8496.0
2017-07-25 13:15:00,131.2,131.21,131.18,131.19,3627.0,123.148,123.1573,123.1292,123.1386,3627.0
2017-07-25 13:20:00,131.2,131.21,131.19,131.2,4001.0,123.148,123.1573,123.1386,123.148,4001.0
2017-07-25 13:25:00,131.21,131.22,131.18,131.21,5334.0,123.1573,123.1667,123.1292,123.1573,5334.0
2017-07-25 13:30:00,131.21,131.22,131.18,131.22,34475.0,123.1573,123.1667,123.1292,123.1667,34475.0
2017-07-25 13:35:00,131.22,131.28,131.21,131.28,6004.0,123.1667,123.223,123.1573,123.223,6004.0
2017-07-25 13:40:00,131.27,131.28,131.24,131.25,1531.0,123.2137,123.223,123.1855,123.1949,1531.0
2017-07-25 13:45:00,131.25,131.26,131.23,131.23,2916.0,123.1949,123.2043,123.1761,123.1761,2916.0
2017-07-25 13:50:00,131.24,131.29,131.24,131.27,6483.0,123.1855,123.2324,123.1855,123.2137,6483.0
2017-07-25 13:55:00,131.28,131.3,131.26,131.27,5609.0,123.223,123.2418,123.2043,123.2137,5609.0
2017-07-25 14:00:00,131.28,131.28,131.24,131.25,2068.0,123.223,123.223,123.1855,123.1949,2068.0
2017-07-25 14:05:00,131.24,131.26,131.22,131.24,4107.0,123.1855,123.2043,123.1667,123.1855,4107.0
2017-07-25 14:10:00,131.26,131.28,131.26,131.27,1591.0,123.2043,123.223,123.2043,123.2137,1591.0
2017-07-25 14:15:00,131.27,131.28,131.22,131.22,3473.0,123.2137,123.223,123.1667,123.1667,3473.0
2017-07-25 14:20:00,131.21,131.23,131.2,131.23,3454.0,123.1573,123.1761,123.148,123.1761,3454.0
2017-07-25 14:25:00,131.23,131.23,131.19,131.22,7959.0,123.1761,123.1761,123.1386,123.1667,7959.0
2017-07-25 14:30:00,131.2,131.21,131.14,131.16,3900.0,123.148,123.1573,123.0916,123.1104,3900.0
2017-07-25 14:35:00,131.18,131.19,131.17,131.18,8795.0,123.1292,123.1386,123.1198,123.1292,8795.0
2017-07-25 14:40:00,131.17,131.19,131.16,131.19,10776.0,123.1198,123.1386,123.1104,123.1386,10776.0
2017-07-25 14:45:00,131.18,131.19,131.14,131.15,2797.0,123.1292,123.1386,123.0916,123.101,2797.0
2017-07-25 14:50:00,131.16,131.18,131.13,131.18,26152.0,123.1104,123.1292,123.0823,123.1292,26152.0
2017-07-25 14:55:00,131.15,131.19,131.15,131.18,2993.0,123.101,123.1386,123.101,123.1292,2993.0
2017-07-25 15:00:00,131.19,131.21,131.17,131.19,2790.0,123.1386,123.1573,123.1198,123.1386,2790.0
2017-07-25 15:05:00,131.18,131.18,131.12,131.14,8416.0,123.1292,123.1292,123.0729,123.0916,8416.0
2017-07-25 15:10:00,131.14,131.16,131.1,131.1,7974.0,123.0916,123.1104,123.0541,123.0541,7974.0
2017-07-25 15:15:00,131.1,131.13,131.09,131.11,13009.0,123.0541,123.0823,123.0447,123.0635,13009.0
2017-07-25 15:20:00,131.1,131.11,131.01,131.01,5421.0,123.0541,123.0635,122.9696,122.9696,5421.0
2017-07-25 15:25:00,131.02,131.08,131.01,131.08,4340.0,122.979,123.0353,122.9696,123.0353,4340.0
2017-07-25 15:30:00,131.08,131.1,131.07,131.09,11495.0,123.0353,123.0541,123.0259,123.0447,11495.0
2017-07-25 15:35:00,131.09,131.11,131.02,131.05,7097.0,123.0447,123.0635,122.979,123.0072,7097.0
2017-07-25 15:40:00,131.04,131.06,131.02,131.06,6145.0,122.9978,123.0165,122.979,123.0165,6145.0
2017-07-25 15:45:00,131.04,131.05,131.01,131.04,5062.0,122.9978,123.0072,122.9696,122.9978,5062.0
2017-07-25 15:50:00,131.03,131.07,131.01,131.01,11026.0,122.9884,123.0259,122.9696,122.9696,11026.0
2017-07-25 15:55:00,131.04,131.11,131.02,131.07,13183.0,122.9978,123.0635,122.979,123.0259,13183.0
2017-07-26 09:30:00,131.27,131.29,131.16,131.2,19534.0,123.2137,123.2324,123.1104,123.148,19534.0
2017-07-26 09:35:00,131.2,131.28,131.2,131.26,2061.0,123.148,123.223,123.148,123.2043,2061.0
2017-07-26 09:40:00,131.26,131.26,131.19,131.2,3913.0,123.2043,123.2043,123.1386,123.148,3913.0
2017-07-26 09:45:00,131.23,131.34,131.19,131.34,5260.0,123.1761,123.2794,123.1386,123.2794,5260.0
2017-07-26 09:50:00,131.34,131.35,131.29,131.32,1428.0,123.2794,123.2888,123.2324,123.2606,1428.0
2017-07-26 09:55:00,131.32,131.38,131.31,131.31,1812.0,123.2606,123.3169,123.2512,123.2512,1812.0
2017-07-26 10:00:00,131.37,131.39,131.37,131.38,2797.0,123.3075,123.3263,123.3075,123.3169,2797.0
2017-07-26 10:05:00,131.35,131.37,131.35,131.37,925.0,123.2888,123.3075,123.2888,123.3075,925.0
2017-07-26 10:10:00,131.41,131.41,131.35,131.35,1125.0,123.3451,123.3451,123.2888,123.2888,1125.0
2017-07-26 10:15:00,131.37,131.43,131.36,131.42,5032.0,123.3075,123.3638,123.2981,123.3545,5032.0
2017-07-26 10:20:00,131.42,131.45,131.41,131.43,2923.0,123.3545,123.3826,123.3451,123.3638,2923.0
2017-07-26 10:25:00,131.4,131.42,131.34,131.34,1461.0,123.3357,123.3545,123.2794,123.2794,1461.0
2017-07-26 10:30:00,131.34,131.37,131.33,131.36,1623.0,123.2794,123.3075,123.27,123.2981,1623.0
2017-07-26 10:35:00,131.36,131.38,131.34,131.36,866.0,123.2981,123.3169,123.2794,123.2981,866.0
2017-07-26 10:40:00,131.32,131.33,131.32,131.33,1266.0,123.2606,123.27,123.2606,123.27,1266.0
2017-07-26 10:45:00,131.32,131.32,131.23,131.27,6777.0,123.2606,123.2606,123.1761,123.2137,6777.0
2017-07-26 10:50:00,131.26,131.28,131.25,131.25,2011.0,123.2043,123.223,123.1949,123.1949,2011.0
2017-07-26 10:55:00,131.25,131.27,131.23,131.23,2568.0,123.1949,123.2137,123.1761,123.1761,2568.0
2017-07-26 11:00:00,131.29,131.3,131.26,131.27,1462.0,123.2324,123.2418,123.2043,123.2137,1462.0
2017-07-26 11:05:00,131.27,131.29,131.26,131.28,1053.0,123.2137,123.2324,123.2043,123.223,1053.0
2017-07-26 11:10:00,131.32,131.32,131.3,131.31,3806.0,123.2606,123.2606,123.2418,123.2512,3806.0
2017-07-26 11:15:00,131.3,131.31,131.27,131.29,2991.0,123.2418,123.2512,123.2137,123.2324,2991.0
2017-07-26 11:20:00,131.29,131.3,131.22,131.22,4833.0,123.2324,123.2418,123.1667,123.1667,4833.0
2017-07-26 11:25:00,131.2,131.24,131.2,131.24,774.0,123.148,123.1855,123.148,123.1855,774.0
2017-07-26 11:30:00,131.23,131.26,131.22,131.24,4234.0,123.1761,123.2043,123.1667,123.1855,4234.0
2017-07-26 11:35:00,131.24,131.26,131.21,131.22,3288.0,123.1855,123.2043,123.1573,123.1667,3288.0
2017-07-26 11:40:00,131.23,131.27,131.22,131.26,1911.0,123.1761,123.2137,123.1667,123.2043,1911.0
2017-07-26 11:45:00,131.25,131.27,131.21,131.24,2141.0,123.1949,123.2137,123.1573,123.1855,2141.0
2017-07-26 11:50:00,131.23,131.24,131.22,131.23,1052.0,123.1761,123.1855,123.1667,123.1761,1052.0
2017-07-26 11:55:00,131.22,131.26,131.21,131.26,2081.0,123.1667,123.2043,123.1573,123.2043,2081.0
2017-07-26 12:00:00,131.26,131.31,131.25,131.31,9266.0,123.2043,123.2512,123.1949,123.2512,9266.0
2017-07-26 12:05:00,131.32,131.32,131.3,131.31,493.0,123.2606,123.2606,123.2418,123.2512,493.0
2017-07-26 12:10:00,131.32,131.33,131.29,131.32,2550.0,123.2606,123.27,123.2324,123.2606,2550.0
2017-07-26 12:15:00,131.32,131.32,131.29,131.3,2305.0,123.2606,123.2606,123.2324,123.2418,2305.0
2017-07-26 12:20:00,131.28,131.31,131.27,131.31,2194.0,123.223,123.2512,123.2137,123.2512,2194.0
2017-07-26 12:25:00,131.3,131.3,131.27,131.28,3079.0,123.2418,123.2418,123.2137,123.223,3079.0
2017-07-26 12:30:00,131.3,131.3,131.24,131.24,1273.0,123.2418,123.2418,123.1855,123.1855,1273.0
2017-07-26 12:35:00,131.24,131.27,131.23,131.26,2755.0,123.1855,123.2137,123.1761,123.2043,2755.0
2017-07-26 12:40:00,131.26,131.28,131.25,131.28,1219.0,123.2043,123.223,123.1949,123.223,1219.0
2017-07-26 12:45:00,131.27,131.28,131.25,131.27,2206.0,123.2137,123.223,123.1949,123.2137,2206.0
2017-07-26 12:50:00,131.27,131.29,131.27,131.28,758.0,123.2137,123.2324,123.2137,123.223,758.0
2017-07-26 12:55:00,131.28,131.3,131.28,131.29,930.0,123.223,123.2418,123.223,123.2324,930.0
2017-07-26 13:00:00,131.28,131.28,131.23,131.23,4302.0,123.223,123.223,123.1761,123.1761,4302.0
2017-07-26 13:05:00,131.23,131.27,131.23,131.25,5576.0,123.1761,123.2137,123.1761,123.1949,5576.0
2017-07-26 13:10:00,131.24,131.25,131.23,131.24,3605.0,123.1855,123.1949,123.1761,123.1855,3605.0
2017-07-26 13:15:00,131.27,131.29,131.26,131.27,2961.0,123.2137,123.2324,123.2043,123.2137,2961.0
2017-07-26 13:20:00,131.28,131.29,131.27,131.29,886.0,123.223,123.2324,123.2137,123.2324,886.0
2017-07-26 13:25:00,131.29,131.29,131.23,131.24,4666.0,123.2324,123.2324,123.1761,123.1855,4666.0
2017-07-26 13:30:00,131.24,131.27,131.24,131.27,1836.0,123.1855,123.2137,123.1855,123.2137,1836.0
2017-07-26 13:35:00,131.27,131.3,131.26,131.28,11255.0,123.2137,123.2418,123.2043,123.223,11255.0
2017-07-26 13:40:00,131.27,131.34,131.27,131.32,2243.0,123.2137,123.2794,123.2137,123.2606,2243.0
2017-07-26 13:45:00,131.32,131.33,131.3,131.33,2129.0,123.2606,123.27,123.2418,123.27,2129.0
2017-07-26 13:50:00,131.33,131.35,131.31,131.34,22398.0,123.27,123.2888,123.2512,123.2794,22398.0
2017-07-26 13:55:00,131.33,131.33,131.24,131.24,5289.0,123.27,123.27,123.1855,123.1855,5289.0
2017-07-26 14:00:00,131.24,131.34,131.22,131.33,8967.0,123.1855,123.2794,123.1667,123.27,8967.0
2017-07-26 14:05:00,131.32,131.35,131.31,131.32,4903.0,123.2606,123.2888,123.2512,123.2606,4903.0
2017-07-26 14:10:00,131.36,131.38,131.34,131.38,921.0,123.2981,123.3169,123.2794,123.3169,921.0
2017-07-26 14:15:00,131.31,131.34,131.28,131.34,2153.0,123.2512,123.2794,123.223,123.2794,2153.0
2017-07-26 14:20:00,131.31,131.32,131.28,131.31,7001.0,123.2512,123.2606,123.223,123.2512,7001.0
2017-07-26 14:25:00,131.31,131.39,131.28,131.38,10026.0,123.2512,123.3263,123.223,123.3169,10026.0
2017-07-26 14:30:00,131.34,131.35,131.34,131.35,1832.0,123.2794,123.2888,123.2794,123.2888,1832.0
2017-07-26 14:35:00,131.31,131.34,131.31,131.34,3045.0,123.2512,123.2794,123.2512,123.2794,3045.0
2017-07-26 14:40:00,131.34,131.34,131.31,131.33,3671.0,123.2794,123.2794,123.2512,123.27,3671.0
2017-07-26 14:45:00,131.33,131.35,131.31,131.35,7273.0,123.27,123.2888,123.2512,123.2888,7273.0
2017-07-26 14:50:00,131.35,131.36,131.3,131.34,8329.0,123.2888,123.2981,123.2418,123.2794,8329.0
2017-07-26 14:55:00,131.33,131.33,131.26,131.26,5813.0,123.27,123.27,123.2043,123.2043,5813.0
2017-07-26 15:00:00,131.23,131.3,131.23,131.3,28456.0,123.1761,123.2418,123.1761,123.2418,28456.0
2017-07-26 15:05:00,131.29,131.34,131.29,131.32,2688.0,123.2324,123.2794,123.2324,123.2606,2688.0
2017-07-26 15:10:00,131.3,131.34,131.28,131.31,7997.0,123.2418,123.2794,123.223,123.2512,7997.0
2017-07-26 15:15:00,131.32,131.37,131.3,131.36,7024.0,123.2606,123.3075,123.2418,123.2981,7024.0
2017-07-26 15:20:00,131.35,131.4,131.33,131.39,10887.0,123.2888,123.3357,123.27,123.3263,10887.0
2017-07-26 15:25:00,131.38,131.39,131.36,131.36,2160.0,123.3169,123.3263,123.2981,123.2981,2160.0
2017-07-26 15:30:00,131.34,131.37,131.32,131.36,10092.0,123.2794,123.3075,123.2606,123.2981,10092.0
2017-07-26 15:35:00,131.36,131.37,131.32,131.34,3835.0,123.2981,123.3075,123.2606,123.2794,3835.0
2017-07-26 15:40:00,131.33,131.35,131.31,131.35,4751.0,123.27,123.2888,123.2512,123.2888,4751.0
2017-07-26 15:45:00,131.32,131.32,131.25,131.27,5980.0,123.2606,123.2606,123.1949,123.2137,5980.0
2017-07-26 15:50:00,131.24,131.3,131.24,131.3,5225.0,123.1855,123.2418,123.1855,123.2418,5225.0
2017-07-26 15:55:00,131.29,131.36,131.29,131.36,8078.0,123.2324,123.2981,123.2324,123.2981,8078.0
2017-07-27 09:30:00,131.91,131.92,131.69,131.78,22170.0,123.8144,123.8238,123.6079,123.6924,22170.0
2017-07-27 09:35:00,131.79,131.79,131.56,131.65,3559.0,123.7017,123.7017,123.4859,123.5703,3559.0
2017-07-27 09:40:00,131.67,131.69,131.61,131.62,4586.0,123.5891,123.6079,123.5328,123.5422,4586.0
2017-07-27 09:45:00,131.67,131.73,131.65,131.65,10453.0,123.5891,123.6454,123.5703,123.5703,10453.0
2017-07-27 09:50:00,131.65,131.68,131.54,131.55,4901.0,123.5703,123.5985,123.4671,123.4765,4901.0
2017-07-27 09:55:00,131.55,131.58,131.49,131.55,5524.0,123.4765,123.5046,123.4202,123.4765,5524.0
2017-07-27 10:00:00,131.52,131.61,131.51,131.58,2731.0,123.4483,123.5328,123.4389,123.5046,2731.0
2017-07-27 10:05:00,131.57,131.61,131.57,131.61,2649.0,123.4952,123.5328,123.4952,123.5328,2649.0
2017-07-27 10:10:00,131.6,131.61,131.56,131.6,3615.0,123.5234,123.5328,123.4859,123.5234,3615.0
2017-07-27 10:15:00,131.61,131.65,131.6,131.64,4155.0,123.5328,123.5703,123.5234,123.561,4155.0
2017-07-27 10:20:00,131.62,131.63,131.59,131.59,2462.0,123.5422,123.5516,123.514,123.514,2462.0
2017-07-27 10:25:00,131.63,131.67,131.62,131.66,9361.0,123.5516,123.5891,123.5422,123.5797,9361.0
2017-07-27 10:30:00,131.65,131.7,131.63,131.69,9506.0,123.5703,123.6173,123.5516,123.6079,9506.0
2017-07-27 10:35:00,131.72,131.74,131.71,131.73,1867.0,123.636,123.6548,123.6267,123.6454,1867.0
2017-07-27 10:40:00,131.76,131.76,131.71,131.73,7166.0,123.6736,123.6736,123.6267,123.6454,7166.0
2017-07-27 10:45:00,131.71,131.74,131.7,131.7,1816.0,123.6267,123.6548,123.6173,123.6173,1816.0
2017-07-27 10:50:00,131.72,131.75,131.71,131.74,3663.0,123.636,123.6642,123.6267,123.6548,3663.0
2017-07-27 10:55:00,131.73,131.74,131.7,131.7,1425.0,123.6454,123.6548,123.6173,123.6173,1425.0
2017-07-27 11:00:00,131.7,131.72,131.6,131.6,1996.0,123.6173,123.636,123.5234,123.5234,1996.0
2017-07-27 11:05:00,131.63,131.68,131.62,131.67,2183.0,123.5516,123.5985,123.5422,123.5891,2183.0
2017-07-27 11:10:00,131.67,131.7,131.67,131.67,2098.0,123.5891,123.6173,123.5891,123.5891,2098.0
2017-07-27 11:15:00,131.68,131.71,131.67,131.68,4191.0,123.5985,123.6267,123.5891,123.5985,4191.0
2017-07-27 11:20:00,131.68,131.69,131.65,131.65,991.0,123.5985,123.6079,123.5703,123.5703,991.0
2017-07-27 11:25:00,131.64,131.64,131.61,131.61,2152.0,123.561,123.561,123.5328,123.5328,2152.0
2017-07-27 11:30:00,131.6,131.7,131.6,131.69,1391.0,123.5234,123.6173,123.5234,123.6079,1391.0
2017-07-27 11:35:00,131.68,131.7,131.67,131.7,2547.0,123.5985,123.6173,123.5891,123.6173,2547.0
2017-07-27 11:40:00,131.67,131.69,131.67,131.69,631.0,123.5891,123.6079,123.5891,123.6079,631.0
2017-07-27 11:45:00,131.71,131.73,131.67,131.67,2357.0,123.6267,123.6454,123.5891,123.5891,2357.0
2017-07-27 11:50:00,131.74,131.75,131.72,131.75,5224.0,123.6548,123.6642,123.636,123.6642,5224.0
2017-07-27 11:55:00,131.72,131.76,131.71,131.76,5620.0,123.636,123.6736,123.6267,123.6736,5620.0
2017-07-27 12:00:00,131.73,131.73,131.73,131.73,100.0,123.6454,123.6454,123.6454,123.6454,100.0
2017-07-27 12:05:00,131.73,131.74,131.7,131.71,1349.0,123.6454,123.6548,123.6173,123.6267,1349.0
2017-07-27 12:10:00,131.71,131.74,131.7,131.74,2140.0,123.6267,123.6548,123.6173,123.6548,2140.0
2017-07-27 12:15:00,131.71,131.73,131.68,131.69,3200.0,123.6267,123.6454,123.5985,123.6079,3200.0
2017-07-27 12:20:00,131.69,131.72,131.65,131.69,6974.0,123.6079,123.636,123.5703,123.6079,6974.0
2017-07-27 12:25:00,131.64,131.67,131.56,131.56,4054.0,123.561,123.5891,123.4859,123.4859,4054.0
2017-07-27 12:30:00,131.57,131.57,131.46,131.47,2995.0,123.4952,123.4952,123.392,123.4014,2995.0
2017-07-27 12:35:00,131.4,131.4,131.3,131.3,2761.0,123.3357,123.3357,123.2418,123.2418,2761.0
2017-07-27 12:40:00,131.3,131.3,131.13,131.23,2528.0,123.2418,123.2418,123.0823,123.1761,2528.0
2017-07-27 12:45:00,131.22,131.34,131.21,131.33,2599.0,123.1667,123.2794,123.1573,123.27,2599.0
2017-07-27 12:50:00,131.31,131.32,131.21,131.22,4053.0,123.2512,123.2606,123.1573,123.1667,4053.0
2017-07-27 12:55:00,131.16,131.16,130.74,130.85,5819.0,123.1104,123.1104,122.7162,122.8194,5819.0
2017-07-27 13:00:00,130.76,130.99,130.75,130.93,1796.0,122.735,122.9508,122.7256,122.8945,1796.0
2017-07-27 13:05:00,130.95,130.95,130.81,130.81,1113.0,122.9133,122.9133,122.7819,122.7819,1113.0
2017-07-27 13:10:00,130.84,130.89,130.77,130.77,7000.0,122.8101,122.857,122.7443,122.7443,7000.0
2017-07-27 13:15:00,130.74,130.74,130.55,130.63,1639.0,122.7162,122.7162,122.5378,122.6129,1639.0
2017-07-27 13:20:00,130.57,130.58,130.35,130.35,4326.0,122.5566,122.566,122.3501,122.3501,4326.0
2017-07-27 13:25:00,130.32,130.32,130.09,130.22,6222.0,122.322,122.322,122.1061,122.2281,6222.0
2017-07-27 13:30:00,130.22,130.24,130.11,130.14,2676.0,122.2281,122.2469,122.1249,122.153,2676.0
2017-07-27 13:35:00,130.08,130.1,129.78,129.83,14110.0,122.0967,122.1155,121.8151,121.862,14110.0
2017-07-27 13:40:00,129.84,130.26,129.84,130.26,16081.0,121.8714,122.2656,121.8714,122.2656,16081.0
2017-07-27 13:45:00,130.25,130.4,130.24,130.39,5481.0,122.2563,122.3971,122.2469,122.3877,5481.0
2017-07-27 13:50:00,130.43,130.49,130.28,130.39,8526.0,122.4252,122.4815,122.2844,122.3877,8526.0
2017-07-27 13:55:00,130.39,130.4,130.24,130.32,5833.0,122.3877,122.3971,122.2469,122.322,5833.0
2017-07-27 14:00:00,130.33,130.45,130.24,130.33,5916.0,122.3314,122.444,122.2469,122.3314,5916.0
2017-07-27 14:05:00,130.34,130.55,130.32,130.55,10271.0,122.3407,122.5378,122.322,122.5378,10271.0
2017-07-27 14:10:00,130.54,130.63,130.53,130.57,5269.0,122.5285,122.6129,122.5191,122.5566,5269.0
2017-07-27 14:15:00,130.55,130.68,130.55,130.63,16970.0,122.5378,122.6599,122.5378,122.6129,16970.0
2017-07-27 14:20:00,130.61,130.62,130.51,130.54,4732.0,122.5942,122.6036,122.5003,122.5285,4732.0
2017-07-27 14:25:00,130.52,130.54,130.4,130.54,1902.0,122.5097,122.5285,122.3971,122.5285,1902.0
2017-07-27 14:30:00,130.58,130.58,130.35,130.36,13315.0,122.566,122.566,122.3501,122.3595,13315.0
2017-07-27 14:35:00,130.39,130.53,130.39,130.5,8308.0,122.3877,122.5191,122.3877,122.4909,8308.0
2017-07-27 14:40:00,130.4,130.4,130.22,130.22,11350.0,122.3971,122.3971,122.2281,122.2281,11350.0
2017-07-27 14:45:00,130.2,130.32,130.2,130.3,9593.0,122.2093,122.322,122.2093,122.3032,9593.0
2017-07-27 14:50:00,130.34,130.36,130.28,130.36,3149.0,122.3407,122.3595,122.2844,122.3595,3149.0
2017-07-27 14:55:00,130.34,130.48,130.34,130.48,3505.0,122.3407,122.4721,122.3407,122.4721,3505.0
2017-07-27 15:00:00,130.48,130.48,130.37,130.39,5044.0,122.4721,122.4721,122.3689,122.3877,5044.0
2017-07-27 15:05:00,130.37,130.44,130.31,130.39,7321.0,122.3689,122.4346,122.3126,122.3877,7321.0
2017-07-27 15:10:00,130.37,130.44,130.33,130.44,4579.0,122.3689,122.4346,122.3314,122.4346,4579.0
2017-07-27 15:15:00,130.5,130.5,130.41,130.41,5520.0,122.4909,122.4909,122.4064,122.4064,5520.0
2017-07-27 15:20:00,130.42,130.55,130.42,130.52,6902.0,122.4158,122.5378,122.4158,122.5097,6902.0
2017-07-27 15:25:00,130.52,130.61,130.5,130.58,5227.0,122.5097,122.5942,122.4909,122.566,5227.0
2017-07-27 15:30:00,130.57,130.66,130.51,130.63,20819.0,122.5566,122.6411,122.5003,122.6129,20819.0
2017-07-27 15:35:00,130.67,130.72,130.64,130.64,4360.0,122.6505,122.6974,122.6223,122.6223,4360.0
2017-07-27 15:40:00,130.69,130.69,130.59,130.65,2889.0,122.6693,122.6693,122.5754,122.6317,2889.0
2017-07-27 15:45:00,130.64,130.72,130.63,130.72,4789.0,122.6223,122.6974,122.6129,122.6974,4789.0
2017-07-27 15:50:00,130.71,130.77,130.71,130.72,8531.0,122.688,122.7443,122.688,122.6974,8531.0
2017-07-27 15:55:00,130.75,130.88,130.68,130.87,22133.0,122.7256,122.8476,122.6599,122.8382,22133.0
2017-07-28 09:30:00,130.42,130.48,130.27,130.27,14973.0,122.4158,122.4721,122.275,122.275,14973.0
2017-07-28 09:35:00,130.3,130.54,130.29,130.53,5946.0,122.3032,122.5285,122.2938,122.5191,5946.0
2017-07-28 09:40:00,130.6,130.73,130.6,130.72,13980.0,122.5848,122.7068,122.5848,122.6974,13980.0
2017-07-28 09:45:00,130.69,130.69,130.58,130.58,2813.0,122.6693,122.6693,122.566,122.566,2813.0
2017-07-28 09:50:00,130.59,130.59,130.51,130.51,1500.0,122.5754,122.5754,122.5003,122.5003,1500.0
2017-07-28 09:55:00,130.46,130.54,130.45,130.45,1258.0,122.4534,122.5285,122.444,122.444,1258.0
2017-07-28 10:00:00,130.53,130.59,130.51,130.54,16873.0,122.5191,122.5754,122.5003,122.5285,16873.0
2017-07-28 10:05:00,130.57,130.57,130.44,130.44,1078.0,122.5566,122.5566,122.4346,122.4346,1078.0
2017-07-28 10:10:00,130.52,130.6,130.47,130.6,24751.0,122.5097,122.5848,122.4628,122.5848,24751.0
2017-07-28 10:15:00,130.61,130.62,130.5,130.53,4399.0,122.5942,122.6036,122.4909,122.5191,4399.0
2017-07-28 10:20:00,130.52,130.52,130.36,130.38,3070.0,122.5097,122.5097,122.3595,122.3783,3070.0
2017-07-28 10:25:00,130.41,130.41,130.3,130.37,2953.0,122.4064,122.4064,122.3032,122.3689,2953.0
2017-07-28 10:30:00,130.34,130.38,130.19,130.23,1471.0,122.3407,122.3783,122.1999,122.2375,1471.0
2017-07-28 10:35:00,130.26,130.26,130.24,130.26,1094.0,122.2656,122.2656,122.2469,122.2656,1094.0
2017-07-28 10:40:00,130.25,130.3,130.21,130.3,2153.0,122.2563,122.3032,122.2187,122.3032,2153.0
2017-07-28 10:45:00,130.26,130.31,130.26,130.31,1982.0,122.2656,122.3126,122.2656,122.3126,1982.0
2017-07-28 10:50:00,130.3,130.3,130.24,130.28,3218.0,122.3032,122.3032,122.2469,122.2844,3218.0
2017-07-28 10:55:00,130.29,130.33,130.29,130.33,1737.0,122.2938,122.3314,122.2938,122.3314,1737.0
2017-07-28 11:00:00,130.34,130.41,130.33,130.39,2524.0,122.3407,122.4064,122.3314,122.3877,2524.0
2017-07-28 11:05:00,130.43,130.43,130.25,130.43,4291.0,122.4252,122.4252,122.2563,122.4252,4291.0
2017-07-28 11:10:00,130.44,130.51,130.44,130.47,812.0,122.4346,122.5003,122.4346,122.4628,812.0
2017-07-28 11:15:00,130.48,130.54,130.47,130.5,1552.0,122.4721,122.5285,122.4628,122.4909,1552.0
2017-07-28 11:20:00,130.53,130.53,130.46,130.46,1227.0,122.5191,122.5191,122.4534,122.4534,1227.0
2017-07-28 11:25:00,130.48,130.5,130.46,130.49,1535.0,122.4721,122.4909,122.4534,122.4815,1535.0
2017-07-28 11:30:00,130.47,130.52,130.47,130.51,1478.0,122.4628,122.5097,122.4628,122.5003,1478.0
2017-07-28 11:35:00,130.52,130.58,130.52,130.58,1679.0,122.5097,122.566,122.5097,122.566,1679.0
2017-07-28 11:40:00,130.56,130.56,130.5,130.5,3295.0,122.5472,122.5472,122.4909,122.4909,3295.0
2017-07-28 11:45:00,130.51,130.58,130.51,130.56,3558.0,122.5003,122.566,122.5003,122.5472,3558.0
2017-07-28 11:50:00,130.53,130.55,130.51,130.55,9663.0,122.5191,122.5378,122.5003,122.5378,9663.0
2017-07-28 11:55:00,130.54,130.62,130.52,130.59,4615.0,122.5285,122.6036,122.5097,122.5754,4615.0
2017-07-28 12:00:00,130.6,130.65,130.58,130.64,5195.0,122.5848,122.6317,122.566,122.6223,5195.0
2017-07-28 12:05:00,130.63,130.63,130.59,130.59,575.0,122.6129,122.6129,122.5754,122.5754,575.0
2017-07-28 12:10:00,130.61,130.65,130.61,130.61,1999.0,122.5942,122.6317,122.5942,122.5942,1999.0
2017-07-28 12:15:00,130.62,130.62,130.59,130.62,753.0,122.6036,122.6036,122.5754,122.6036,753.0
2017-07-28 12:20:00,130.58,130.59,130.57,130.57,1032.0,122.566,122.5754,122.5566,122.5566,1032.0
2017-07-28 12:25:00,130.59,130.6,130.56,130.59,2202.0,122.5754,122.5848,122.5472,122.5754,2202.0
2017-07-28 12:30:00,130.59,130.65,130.58,130.58,3858.0,122.5754,122.6317,122.566,122.566,3858.0
2017-07-28 12:35:00,130.64,130.64,130.6,130.64,943.0,122.6223,122.6223,122.5848,122.6223,943.0
2017-07-28 12:40:00,130.63,130.67,130.57,130.59,2665.0,122.6129,122.6505,122.5566,122.5754,2665.0
2017-07-28 12:45:00,130.61,130.63,130.61,130.63,2661.0,122.5942,122.6129,122.5942,122.6129,2661.0
2017-07-28 12:50:00,130.65,130.65,130.62,130.65,4115.0,122.6317,122.6317,122.6036,122.6317,4115.0
2017-07-28 12:55:00,130.66,130.67,130.65,130.65,1096.0,122.6411,122.6505,122.6317,122.6317,1096.0
2017-07-28 13:00:00,130.67,130.67,130.61,130.65,2793.0,122.6505,122.6505,122.5942,122.6317,2793.0
2017-07-28 13:05:00,130.61,130.61,130.56,130.59,813.0,122.5942,122.5942,122.5472,122.5754,813.0
2017-07-28 13:10:00,130.59,130.62,130.57,130.61,5256.0,122.5754,122.6036,122.5566,122.5942,5256.0
2017-07-28 13:15:00,130.6,130.63,130.6,130.62,703.0,122.5848,122.6129,122.5848,122.6036,703.0
2017-07-28 13:20:00,130.63,130.64,130.59,130.63,1019.0,122.6129,122.6223,122.5754,122.6129,1019.0
2017-07-28 13:25:00,130.63,130.67,130.63,130.67,700.0,122.6129,122.6505,122.6129,122.6505,700.0
2017-07-28 13:30:00,130.66,130.69,130.66,130.69,350.0,122.6411,122.6693,122.6411,122.6693,350.0
2017-07-28 13:35:00,130.66,130.66,130.64,130.64,721.0,122.6411,122.6411,122.6223,122.6223,721.0
2017-07-28 13:40:00,130.65,130.7,130.64,130.7,1356.0,122.6317,122.6786,122.6223,122.6786,1356.0
2017-07-28 13:45:00,130.71,130.72,130.69,130.72,1198.0,122.688,122.6974,122.6693,122.6974,1198.0
2017-07-28 13:50:00,130.71,130.73,130.65,130.69,2932.0,122.688,122.7068,122.6317,122.6693,2932.0
2017-07-28 13:55:00,130.69,130.7,130.62,130.63,1693.0,122.6693,122.6786,122.6036,122.6129,1693.0
2017-07-28 14:00:00,130.64,130.68,130.63,130.66,11898.0,122.6223,122.6599,122.6129,122.6411,11898.0
2017-07-28 14:05:00,130.65,130.68,130.64,130.64,17938.0,122.6317,122.6599,122.6223,122.6223,17938.0
2017-07-28 14:10:00,130.65,130.65,130.6,130.61,6371.0,122.6317,122.6317,122.5848,122.5942,6371.0
2017-07-28 14:15:00,130.61,130.64,130.6,130.62,4698.0,122.5942,122.6223,122.5848,122.6036,4698.0
2017-07-28 14:20:00,130.64,130.67,130.64,130.67,3123.0,122.6223,122.6505,122.6223,122.6505,3123.0
2017-07-28 14:25:00,130.67,130.67,130.65,130.65,2989.0,122.6505,122.6505,122.6317,122.6317,2989.0
2017-07-28 14:30:00,130.65,130.69,130.65,130.67,6756.0,122.6317,122.6693,122.6317,122.6505,6756.0
2017-07-28 14:35:00,130.66,130.68,130.64,130.65,2082.0,122.6411,122.6599,122.6223,122.6317,2082.0
2017-07-28 14:40:00,130.66,130.66,130.62,130.63,2352.0,122.6411,122.6411,122.6036,122.6129,2352.0
2017-07-28 14:45:00,130.63,130.63,130.61,130.63,1862.0,122.6129,122.6129,122.5942,122.6129,1862.0
2017-07-28 14:50:00,130.63,130.66,130.61,130.66,4956.0,122.6129,122.6411,122.5942,122.6411,4956.0
2017-07-28 14:55:00,130.67,130.7,130.66,130.69,3101.0,122.6505,122.6786,122.6411,122.6693,3101.0
2017-07-28 15:00:00,130.69,130.7,130.67,130.67,5648.0,122.6693,122.6786,122.6505,122.6505,5648.0
2017-07-28 15:05:00,130.67,130.69,130.63,130.66,5160.0,122.6505,122.6693,122.6129,122.6411,5160.0
2017-07-28 15:10:00,130.67,130.67,130.65,130.67,450.0,122.6505,122.6505,122.6317,122.6505,450.0
2017-07-28 15:15:00,130.61,130.63,130.55,130.59,2293.0,122.5942,122.6129,122.5378,122.5754,2293.0
2017-07-28 15:20:00,130.59,130.61,130.56,130.61,4044.0,122.5754,122.5942,122.5472,122.5942,4044.0
2017-07-28 15:25:00,130.6,130.6,130.55,130.59,12083.0,122.5848,122.5848,122.5378,122.5754,12083.0
2017-07-28 15:30:00,130.62,130.62,130.58,130.58,2182.0,122.6036,122.6036,122.566,122.566,2182.0
2017-07-28 15:35:00,130.6,130.63,130.58,130.58,3572.0,122.5848,122.6129,122.566,122.566,3572.0
2017-07-28 15:40:00,130.61,130.66,130.6,130.65,6390.0,122.5942,122.6411,122.5848,122.6317,6390.0
2017-07-28 15:45:00,130.67,130.71,130.66,130.67,6045.0,122.6505,122.688,122.6411,122.6505,6045.0
2017-07-28 15:50:00,130.69,130.72,130.69,130.7,2136.0,122.6693,122.6974,122.6693,122.6786,2136.0
2017-07-28 15:55:00,130.71,130.74,130.65,130.66,17393.0,122.688,122.7162,122.6317,122.6411,17393.0
2017-07-31 09:30:00,130.96,130.96,130.85,130.94,14026.0,122.9227,122.9227,122.8194,122.9039,14026.0
2017-07-31 09:35:00,130.94,130.99,130.91,130.95,4788.0,122.9039,122.9508,122.8758,122.9133,4788.0
2017-07-31 09:40:00,130.95,130.97,130.94,130.96,1421.0,122.9133,122.9321,122.9039,122.9227,1421.0
2017-07-31 09:45:00,130.88,130.89,130.84,130.87,1102.0,122.8476,122.857,122.8101,122.8382,1102.0
2017-07-31 09:50:00,130.84,130.87,130.74,130.75,8780.0,122.8101,122.8382,122.7162,122.7256,8780.0
2017-07-31 09:55:00,130.74,130.76,130.58,130.58,5185.0,122.7162,122.735,122.566,122.566,5185.0
2017-07-31 10:00:00,130.59,130.6,130.35,130.35,1540.0,122.5754,122.5848,122.3501,122.3501,1540.0
2017-07-31 10:05:00,130.37,130.48,130.37,130.45,3880.0,122.3689,122.4721,122.3689,122.444,3880.0
2017-07-31 10:10:00,130.5,130.5,130.41,130.47,3869.0,122.4909,122.4909,122.4064,122.4628,3869.0
2017-07-31 10:15:00,130.49,130.53,130.45,130.45,1560.0,122.4815,122.5191,122.444,122.444,1560.0
2017-07-31 10:20:00,130.45,130.48,130.42,130.42,1502.0,122.444,122.4721,122.4158,122.4158,1502.0
2017-07-31 10:25:00,130.43,130.49,130.31,130.31,7052.0,122.4252,122.4815,122.3126,122.3126,7052.0
2017-07-31 10:30:00,130.34,130.34,130.21,130.23,1830.0,122.3407,122.3407,122.2187,122.2375,1830.0
2017-07-31 10:35:00,130.23,130.23,130.13,130.15,5007.0,122.2375,122.2375,122.1436,122.1624,5007.0
2017-07-31 10:40:00,130.2,130.28,130.2,130.25,17324.0,122.2093,122.2844,122.2093,122.2563,17324.0
2017-07-31 10:45:00,130.25,130.32,130.22,130.31,3576.0,122.2563,122.322,122.2281,122.3126,3576.0
2017-07-31 10:50:00,130.24,130.25,130.19,130.21,1277.0,122.2469,122.2563,122.1999,122.2187,1277.0
2017-07-31 10:55:00,130.16,130.24,130.16,130.24,1550.0,122.1718,122.2469,122.1718,122.2469,1550.0
2017-07-31 11:00:00,130.3,130.4,130.3,130.34,2730.0,122.3032,122.3971,122.3032,122.3407,2730.0
2017-07-31 11:05:00,130.35,130.36,130.3,130.31,5194.0,122.3501,122.3595,122.3032,122.3126,5194.0
2017-07-31 11:10:00,130.37,130.38,130.31,130.35,7658.0,122.3689,122.3783,122.3126,122.3501,7658.0
2017-07-31 11:15:00,130.37,130.4,130.34,130.34,61807.0,122.3689,122.3971,122.3407,122.3407,61807.0
2017-07-31 11:20:00,130.31,130.33,130.29,130.31,3155.0,122.3126,122.3314,122.2938,122.3126,3155.0
2017-07-31 11:25:00,130.3,130.33,130.28,130.33,1943.0,122.3032,122.3314,122.2844,122.3314,1943.0
2017-07-31 11:30:00,130.38,130.4,130.36,130.37,1770.0,122.3783,122.3971,122.3595,122.3689,1770.0
2017-07-31 11:35:00,130.37,130.42,130.35,130.41,6728.0,122.3689,122.4158,122.3501,122.4064,6728.0
2017-07-31 11:40:00,130.43,130.48,130.41,130.44,1200.0,122.4252,122.4721,122.4064,122.4346,1200.0
2017-07-31 11:45:00,130.45,130.47,130.43,130.44,29307.0,122.444,122.4628,122.4252,122.4346,29307.0
2017-07-31 11:50:00,130.43,130.47,130.39,130.47,1640535.0,122.4252,122.4628,122.3877,122.4628,1640535.0
2017-07-31 11:55:00,130.43,130.45,130.39,130.44,1555.0,122.4252,122.444,122.3877,122.4346,1555.0
2017-07-31 12:00:00,130.42,130.42,130.35,130.4,2382.0,122.4158,122.4158,122.3501,122.3971,2382.0
2017-07-31 12:05:00,130.36,130.37,130.29,130.33,1355.0,122.3595,122.3689,122.2938,122.3314,1355.0
2017-07-31 12:10:00,130.31,130.31,130.26,130.31,2673.0,122.3126,122.3126,122.2656,122.3126,2673.0
2017-07-31 12:15:00,130.32,130.38,130.31,130.36,4184.0,122.322,122.3783,122.3126,122.3595,4184.0
2017-07-31 12:20:00,130.4,130.41,130.34,130.4,1524.0,122.3971,122.4064,122.3407,122.3971,1524.0
2017-07-31 12:25:00,130.39,130.47,130.39,130.43,839.0,122.3877,122.4628,122.3877,122.4252,839.0
2017-07-31 12:30:00,130.43,130.46,130.42,130.42,1440.0,122.4252,122.4534,122.4158,122.4158,1440.0
2017-07-31 12:35:00,130.43,130.45,130.41,130.43,4122.0,122.4252,122.444,122.4064,122.4252,4122.0
2017-07-31 12:40:00,130.43,130.45,130.41,130.45,6048.0,122.4252,122.444,122.4064,122.444,6048.0
2017-07-31 12:45:00,130.42,130.45,130.39,130.4,2695.0,122.4158,122.444,122.3877,122.3971,2695.0
2017-07-31 12:50:00,130.4,130.4,130.35,130.4,2187.0,122.3971,122.3971,122.3501,122.3971,2187.0
2017-07-31 12:55:00,130.38,130.41,130.38,130.41,2532.0,122.3783,122.4064,122.3783,122.4064,2532.0
2017-07-31 13:00:00,130.39,130.42,130.33,130.39,1905.0,122.3877,122.4158,122.3314,122.3877,1905.0
2017-07-31 13:05:00,130.37,130.38,130.34,130.36,4154.0,122.3689,122.3783,122.3407,122.3595,4154.0
2017-07-31 13:10:00,130.33,130.34,130.28,130.29,450.0,122.3314,122.3407,122.2844,122.2938,450.0
2017-07-31 13:15:00,130.25,130.27,130.25,130.27,1322.0,122.2563,122.275,122.2563,122.275,1322.0
2017-07-31 13:20:00,130.28,130.31,130.26,130.29,2597.0,122.2844,122.3126,122.2656,122.2938,2597.0
2017-07-31 13:25:00,130.27,130.32,130.26,130.31,7183.0,122.275,122.322,122.2656,122.3126,7183.0
2017-07-31 13:30:00,130.29,130.3,130.27,130.27,544.0,122.2938,122.3032,122.275,122.275,544.0
2017-07-31 13:35:00,130.27,130.27,130.18,130.19,4129.0,122.275,122.275,122.1906,122.1999,4129.0
2017-07-31 13:40:00,130.2,130.21,130.16,130.2,16658.0,122.2093,122.2187,122.1718,122.2093,16658.0
2017-07-31 13:45:00,130.17,130.22,130.17,130.21,1006.0,122.1812,122.2281,122.1812,122.2187,1006.0
2017-07-31 13:50:00,130.22,130.28,130.21,130.27,6498.0,122.2281,122.2844,122.2187,122.275,6498.0
2017-07-31 13:55:00,130.27,130.29,130.25,130.27,9987.0,122.275,122.2938,122.2563,122.275,9987.0
2017-07-31 14:00:00,130.26,130.28,130.24,130.27,19603.0,122.2656,122.2844,122.2469,122.275,19603.0
2017-07-31 14:05:00,130.27,130.28,130.2,130.2,6933.0,122.275,122.2844,122.2093,122.2093,6933.0
2017-07-31 14:10:00,130.2,130.23,130.18,130.23,2465.0,122.2093,122.2375,122.1906,122.2375,2465.0
2017-07-31 14:15:00,130.25,130.36,130.25,130.35,15360.0,122.2563,122.3595,122.2563,122.3501,15360.0
2017-07-31 14:20:00,130.34,130.36,130.31,130.33,12019.0,122.3407,122.3595,122.3126,122.3314,12019.0
2017-07-31 14:25:00,130.34,130.36,130.32,130.32,7149.0,122.3407,122.3595,122.322,122.322,7149.0
2017-07-31 14:30:00,130.32,130.34,130.31,130.31,10734.0,122.322,122.3407,122.3126,122.3126,10734.0
2017-07-31 14:35:00,130.27,130.27,130.21,130.22,12867.0,122.275,122.275,122.2187,122.2281,12867.0
2017-07-31 14:40:00,130.27,130.27,130.24,130.25,2876.0,122.275,122.275,122.2469,122.2563,2876.0
2017-07-31 14:45:00,130.22,130.25,130.22,130.25,1754.0,122.2281,122.2563,122.2281,122.2563,1754.0
2017-07-31 14:50:00,130.25,130.25,130.2,130.2,3181.0,122.2563,122.2563,122.2093,122.2093,3181.0
2017-07-31 14:55:00,130.19,130.24,130.19,130.23,24195.0,122.1999,122.2469,122.1999,122.2375,24195.0
2017-07-31 15:00:00,130.24,130.3,130.23,130.28,10182.0,122.2469,122.3032,122.2375,122.2844,10182.0
2017-07-31 15:05:00,130.27,130.3,130.26,130.29,1610.0,122.275,122.3032,122.2656,122.2938,1610.0
2017-07-31 15:10:00,130.28,130.37,130.27,130.35,6592.0,122.2844,122.3689,122.275,122.3501,6592.0
2017-07-31 15:15:00,130.37,130.41,130.36,130.38,9745.0,122.3689,122.4064,122.3595,122.3783,9745.0
2017-07-31 15:20:00,130.39,130.4,130.36,130.4,32943.0,122.3877,122.3971,122.3595,122.3971,32943.0
2017-07-31 15:25:00,130.4,130.42,130.38,130.41,2922.0,122.3971,122.4158,122.3783,122.4064,2922.0
2017-07-31 15:30:00,130.42,130.45,130.41,130.43,6411.0,122.4158,122.444,122.4064,122.4252,6411.0
2017-07-31 15:35:00,130.42,130.44,130.4,130.44,15653.0,122.4158,122.4346,122.3971,122.4346,15653.0
2017-07-31 15:40:00,130.44,130.46,130.42,130.46,5085.0,122.4346,122.4534,122.4158,122.4534,5085.0
2017-07-31 15:45:00,130.47,130.47,130.45,130.45,2688.0,122.4628,122.4628,122.444,122.444,2688.0
2017-07-31 15:50:00,130.45,130.45,130.32,130.34,10996.0,122.444,122.444,122.322,122.3407,10996.0
2017-07-31 15:55:00,130.33,130.34,130.24,130.28,16151.0,122.3314,122.3407,122.2469,122.2844,16151.0
2017-08-01 09:30:00,130.68,130.75,130.52,130.61,9368.0,122.6599,122.7256,122.5097,122.5942,9368.0
2017-08-01 09:35:00,130.5,130.6,130.5,130.58,1906.0,122.4909,122.5848,122.4909,122.566,1906.0
2017-08-01 09:40:00,130.55,130.59,130.52,130.56,4240.0,122.5378,122.5754,122.5097,122.5472,4240.0
2017-08-01 09:45:00,130.54,130.55,130.46,130.47,1677.0,122.5285,122.5378,122.4534,122.4628,1677.0
2017-08-01 09:50:00,130.41,130.49,130.38,130.39,3837.0,122.4064,122.4815,122.3783,122.3877,3837.0
2017-08-01 09:55:00,130.42,130.45,130.41,130.43,1675.0,122.4158,122.444,122.4064,122.4252,1675.0
2017-08-01 10:00:00,130.41,130.53,130.4,130.52,5776.0,122.4064,122.5191,122.3971,122.5097,5776.0
2017-08-01 10:05:00,130.52,130.54,130.46,130.51,1172.0,122.5097,122.5285,122.4534,122.5003,1172.0
2017-08-01 10:10:00,130.5,130.52,130.48,130.51,3740.0,122.4909,122.5097,122.4721,122.5003,3740.0
2017-08-01 10:15:00,130.45,130.54,130.45,130.5,1947.0,122.444,122.5285,122.444,122.4909,1947.0
2017-08-01 10:20:00,130.46,130.46,130.34,130.34,1934.0,122.4534,122.4534,122.3407,122.3407,1934.0
2017-08-01 10:25:00,130.3,130.39,130.29,130.39,1600.0,122.3032,122.3877,122.2938,122.3877,1600.0
2017-08-01 10:30:00,130.36,130.41,130.36,130.4,2886.0,122.3595,122.4064,122.3595,122.3971,2886.0
2017-08-01 10:35:00,130.43,130.48,130.43,130.46,898.0,122.4252,122.4721,122.4252,122.4534,898.0
2017-08-01 10:40:00,130.44,130.48,130.43,130.48,4038.0,122.4346,122.4721,122.4252,122.4721,4038.0
2017-08-01 10:45:00,130.43,130.53,130.43,130.53,3032.0,122.4252,122.5191,122.4252,122.5191,3032.0
2017-08-01 10:50:00,130.58,130.62,130.55,130.62,2756.0,122.566,122.6036,122.5378,122.6036,2756.0
2017-08-01 10:55:00,130.62,130.66,130.57,130.6,47890.0,122.6036,122.6411,122.5566,122.5848,47890.0
2017-08-01 11:00:00,130.59,130.61,130.53,130.54,43222.0,122.5754,122.5942,122.5191,122.5285,43222.0
2017-08-01 11:05:00,130.52,130.55,130.43,130.43,4049.0,122.5097,122.5378,122.4252,122.4252,4049.0
2017-08-01 11:10:00,130.45,130.45,130.38,130.39,3323.0,122.444,122.444,122.3783,122.3877,3323.0
2017-08-01 11:15:00,130.36,130.41,130.36,130.41,587.0,122.3595,122.4064,122.3595,122.4064,587.0
2017-08-01 11:20:00,130.39,130.4,130.37,130.39,2117.0,122.3877,122.3971,122.3689,122.3877,2117.0
2017-08-01 11:25:00,130.36,130.38,130.33,130.34,2533.0,122.3595,122.3783,122.3314,122.3407,2533.0
2017-08-01 11:30:00,130.38,130.44,130.37,130.44,6370.0,122.3783,122.4346,122.3689,122.4346,6370.0
2017-08-01 11:35:00,130.43,130.45,130.41,130.44,3838.0,122.4252,122.444,122.4064,122.4346,3838.0
2017-08-01 11:40:00,130.45,130.49,130.45,130.45,8465.0,122.444,122.4815,122.444,122.444,8465.0
2017-08-01 11:45:00,130.44,130.49,130.44,130.49,1451.0,122.4346,122.4815,122.4346,122.4815,1451.0
2017-08-01 11:50:00,130.49,130.5,130.46,130.47,857.0,122.4815,122.4909,122.4534,122.4628,857.0
2017-08-01 11:55:00,130.52,130.52,130.48,130.51,11155.0,122.5097,122.5097,122.4721,122.5003,11155.0
2017-08-01 12:00:00,130.54,130.55,130.5,130.5,7277.0,122.5285,122.5378,122.4909,122.4909,7277.0
2017-08-01 12:05:00,130.51,130.51,130.48,130.49,3203.0,122.5003,122.5003,122.4721,122.4815,3203.0
2017-08-01 12:10:00,130.49,130.52,130.48,130.51,3286.0,122.4815,122.5097,122.4721,122.5003,3286.0
2017-08-01 12:15:00,130.49,130.53,130.49,130.51,4786.0,122.4815,122.5191,122.4815,122.5003,4786.0
2017-08-01 12:20:00,130.5,130.52,130.5,130.5,1328.0,122.4909,122.5097,122.4909,122.4909,1328.0
2017-08-01 12:25:00,130.48,130.5,130.45,130.47,4134.0,122.4721,122.4909,122.444,122.4628,4134.0
2017-08-01 12:30:00,130.48,130.48,130.45,130.48,2109.0,122.4721,122.4721,122.444,122.4721,2109.0
2017-08-01 12:35:00,130.49,130.5,130.48,130.48,1712.0,122.4815,122.4909,122.4721,122.4721,1712.0
2017-08-01 12:40:00,130.49,130.51,130.45,130.45,3367.0,122.4815,122.5003,122.444,122.444,3367.0
2017-08-01 12:45:00,130.45,130.49,130.44,130.47,6952.0,122.444,122.4815,122.4346,122.4628,6952.0
2017-08-01 12:50:00,130.46,130.52,130.46,130.52,2334.0,122.4534,122.5097,122.4534,122.5097,2334.0
2017-08-01 12:55:00,130.49,130.53,130.48,130.53,7262.0,122.4815,122.5191,122.4721,122.5191,7262.0
2017-08-01 13:00:00,130.49,130.55,130.49,130.54,940.0,122.4815,122.5378,122.4815,122.5285,940.0
2017-08-01 13:05:00,130.52,130.55,130.51,130.55,1390.0,122.5097,122.5378,122.5003,122.5378,1390.0
2017-08-01 13:10:00,130.54,130.56,130.51,130.55,8711.0,122.5285,122.5472,122.5003,122.5378,8711.0
2017-08-01 13:15:00,130.52,130.57,130.52,130.57,1188.0,122.5097,122.5566,122.5097,122.5566,1188.0
2017-08-01 13:20:00,130.56,130.59,130.55,130.57,1259.0,122.5472,122.5754,122.5378,122.5566,1259.0
2017-08-01 13:25:00,130.56,130.58,130.54,130.56,6406.0,122.5472,122.566,122.5285,122.5472,6406.0
2017-08-01 13:30:00,130.56,130.57,130.54,130.55,6215.0,122.5472,122.5566,122.5285,122.5378,6215.0
2017-08-01 13:35:00,130.5,130.55,130.5,130.53,15619.0,122.4909,122.5378,122.4909,122.5191,15619.0
2017-08-01 13:40:00,130.52,130.56,130.52,130.54,780.0,122.5097,122.5472,122.5097,122.5285,780.0
2017-08-01 13:45:00,130.55,130.56,130.52,130.54,4908.0,122.5378,122.5472,122.5097,122.5285,4908.0
2017-08-01 13:50:00,130.53,130.55,130.53,130.54,4189.0,122.5191,122.5378,122.5191,122.5285,4189.0
2017-08-01 13:55:00,130.53,130.54,130.52,130.53,2278.0,122.5191,122.5285,122.5097,122.5191,2278.0
2017-08-01 14:00:00,130.55,130.58,130.54,130.58,3820.0,122.5378,122.566,122.5285,122.566,3820.0
2017-08-01 14:05:00,130.56,130.58,130.54,130.56,6244.0,122.5472,122.566,122.5285,122.5472,6244.0
2017-08-01 14:10:00,130.56,130.58,130.54,130.56,7235.0,122.5472,122.566,122.5285,122.5472,7235.0
2017-08-01 14:15:00,130.56,130.59,130.55,130.57,4126.0,122.5472,122.5754,122.5378,122.5566,4126.0
2017-08-01 14:20:00,130.57,130.57,130.54,130.56,3358.0,122.5566,122.5566,122.5285,122.5472,3358.0
2017-08-01 14:25:00,130.55,130.57,130.53,130.55,13622.0,122.5378,122.5566,122.5191,122.5378,13622.0
2017-08-01 14:30:00,130.54,130.57,130.53,130.57,2339.0,122.5285,122.5566,122.5191,122.5566,2339.0
2017-08-01 14:35:00,130.54,130.55,130.54,130.55,1005.0,122.5285,122.5378,122.5285,122.5378,1005.0
2017-08-01 14:40:00,130.54,130.56,130.54,130.54,7211.0,122.5285,122.5472,122.5285,122.5285,7211.0
2017-08-01 14:45:00,130.53,130.55,130.52,130.52,9053.0,122.5191,122.5378,122.5097,122.5097,9053.0
2017-08-01 14:50:00,130.5,130.52,130.48,130.52,4119.0,122.4909,122.5097,122.4721,122.5097,4119.0
2017-08-01 14:55:00,130.54,130.54,130.5,130.53,36162.0,122.5285,122.5285,122.4909,122.5191,36162.0
2017-08-01 15:00:00,130.52,130.52,130.46,130.46,6697.0,122.5097,122.5097,122.4534,122.4534,6697.0
2017-08-01 15:05:00,130.45,130.47,130.42,130.45,14995.0,122.444,122.4628,122.4158,122.444,14995.0
2017-08-01 15:10:00,130.47,130.51,130.45,130.5,2028.0,122.4628,122.5003,122.444,122.4909,2028.0
2017-08-01 15:15:00,130.51,130.52,130.46,130.46,7904.0,122.5003,122.5097,122.4534,122.4534,7904.0
2017-08-01 15:20:00,130.47,130.51,130.46,130.5,11720.0,122.4628,122.5003,122.4534,122.4909,11720.0
2017-08-01 15:25:00,130.5,130.5,130.47,130.47,4793.0,122.4909,122.4909,122.4628,122.4628,4793.0
2017-08-01 15:30:00,130.48,130.49,130.45,130.47,22843.0,122.4721,122.4815,122.444,122.4628,22843.0
2017-08-01 15:35:00,130.47,130.52,130.46,130.5,6674.0,122.4628,122.5097,122.4534,122.4909,6674.0
2017-08-01 15:40:00,130.5,130.53,130.49,130.52,6683.0,122.4909,122.5191,122.4815,122.5097,6683.0
2017-08-01 15:45:00,130.53,130.53,130.49,130.49,9445.0,122.5191,122.5191,122.4815,122.4815,9445.0
2017-08-01 15:50:00,130.47,130.49,130.46,130.48,11178.0,122.4628,122.4815,122.4534,122.4721,11178.0
2017-08-01 15:55:00,130.46,130.56,130.46,130.53,12144.0,122.4534,122.5472,122.4534,122.5191,12144.0
2017-08-02 09:30:00,130.94,130.99,130.9,130.98,25629.0,122.9039,122.9508,122.8664,122.9415,25629.0
2017-08-02 09:35:00,131.0,131.0,130.92,130.92,2358.0,122.9602,122.9602,122.8851,122.8851,2358.0
2017-08-02 09:40:00,130.94,130.94,130.73,130.73,2784.0,122.9039,122.9039,122.7068,122.7068,2784.0
2017-08-02 09:45:00,130.72,130.74,130.6,130.67,6595.0,122.6974,122.7162,122.5848,122.6505,6595.0
2017-08-02 09:50:00,130.64,130.78,130.63,130.74,13832.0,122.6223,122.7537,122.6129,122.7162,13832.0
2017-08-02 09:55:00,130.66,130.69,130.6,130.6,3662.0,122.6411,122.6693,122.5848,122.5848,3662.0
2017-08-02 10:00:00,130.6,130.71,130.6,130.7,3800.0,122.5848,122.688,122.5848,122.6786,3800.0
2017-08-02 10:05:00,130.67,130.75,130.67,130.74,2063.0,122.6505,122.7256,122.6505,122.7162,2063.0
2017-08-02 10:10:00,130.74,130.77,130.67,130.68,5624.0,122.7162,122.7443,122.6505,122.6599,5624.0
2017-08-02 10:15:00,130.72,130.72,130.45,130.45,17556.0,122.6974,122.6974,122.444,122.444,17556.0
2017-08-02 10:20:00,130.45,130.45,130.3,130.3,22739.0,122.444,122.444,122.3032,122.3032,22739.0
2017-08-02 10:25:00,130.27,130.35,130.15,130.23,2833.0,122.275,122.3501,122.1624,122.2375,2833.0
2017-08-02 10:30:00,130.21,130.26,130.2,130.26,1708.0,122.2187,122.2656,122.2093,122.2656,1708.0
2017-08-02 10:35:00,130.27,130.31,130.2,130.28,3002.0,122.275,122.3126,122.2093,122.2844,3002.0
2017-08-02 10:40:00,130.31,130.31,130.03,130.05,4614.0,122.3126,122.3126,122.0498,122.0685,4614.0
2017-08-02 10:45:00,130.05,130.1,130.0,130.03,2437.0,122.0685,122.1155,122.0216,122.0498,2437.0
2017-08-02 10:50:00,130.16,130.18,130.11,130.11,5850.0,122.1718,122.1906,122.1249,122.1249,5850.0
2017-08-02 10:55:00,130.11,130.11,129.94,129.96,3713.0,122.1249,122.1249,121.9653,121.9841,3713.0
2017-08-02 11:00:00,130.02,130.08,129.9,129.95,7711.0,122.0404,122.0967,121.9277,121.9747,7711.0
2017-08-02 11:05:00,129.93,130.02,129.88,129.95,3739.0,121.9559,122.0404,121.909,121.9747,3739.0
2017-08-02 11:10:00,130.0,130.06,129.97,130.04,6893.0,122.0216,122.0779,121.9934,122.0591,6893.0
2017-08-02 11:15:00,130.05,130.14,130.05,130.13,3748.0,122.0685,122.153,122.0685,122.1436,3748.0
2017-08-02 11:20:00,130.12,130.22,130.12,130.22,2189.0,122.1342,122.2281,122.1342,122.2281,2189.0
2017-08-02 11:25:00,130.19,130.23,130.18,130.21,7372.0,122.1999,122.2375,122.1906,122.2187,7372.0
2017-08-02 11:30:00,130.23,130.23,130.1,130.1,4624.0,122.2375,122.2375,122.1155,122.1155,4624.0
2017-08-02 11:35:00,130.12,130.19,130.11,130.19,3501.0,122.1342,122.1999,122.1249,122.1999,3501.0
2017-08-02 11:40:00,130.17,130.28,130.17,130.28,2374.0,122.1812,122.2844,122.1812,122.2844,2374.0
2017-08-02 11:45:00,130.24,130.3,130.23,130.23,1178.0,122.2469,122.3032,122.2375,122.2375,1178.0
2017-08-02 11:50:00,130.22,130.29,130.22,130.26,4165.0,122.2281,122.2938,122.2281,122.2656,4165.0
2017-08-02 11:55:00,130.25,130.27,130.2,130.2,1718.0,122.2563,122.275,122.2093,122.2093,1718.0
2017-08-02 12:00:00,130.2,130.22,130.19,130.21,4013.0,122.2093,122.2281,122.1999,122.2187,4013.0
2017-08-02 12:05:00,130.2,130.25,130.2,130.21,1606.0,122.2093,122.2563,122.2093,122.2187,1606.0
2017-08-02 12:10:00,130.18,130.23,130.15,130.21,5919.0,122.1906,122.2375,122.1624,122.2187,5919.0
2017-08-02 12:15:00,130.22,130.23,130.18,130.19,4211.0,122.2281,122.2375,122.1906,122.1999,4211.0
2017-08-02 12:20:00,130.2,130.25,130.18,130.23,3188.0,122.2093,122.2563,122.1906,122.2375,3188.0
2017-08-02 12:25:00,130.22,130.23,130.16,130.16,2421.0,122.2281,122.2375,122.1718,122.1718,2421.0
2017-08-02 12:30:00,130.15,130.19,130.12,130.12,3176.0,122.1624,122.1999,122.1342,122.1342,3176.0
2017-08-02 12:35:00,130.14,130.19,130.13,130.19,1761.0,122.153,122.1999,122.1436,122.1999,1761.0
2017-08-02 12:40:00,130.16,130.19,130.16,130.16,5403.0,122.1718,122.1999,122.1718,122.1718,5403.0
2017-08-02 12:45:00,130.17,130.22,130.14,130.18,4923.0,122.1812,122.2281,122.153,122.1906,4923.0
2017-08-02 12:50:00,130.18,130.18,130.09,130.12,5284.0,122.1906,122.1906,122.1061,122.1342,5284.0
2017-08-02 12:55:00,130.1,130.15,130.1,130.15,7240.0,122.1155,122.1624,122.1155,122.1624,7240.0
2017-08-02 13:00:00,130.15,130.15,130.08,130.14,3132.0,122.1624,122.1624,122.0967,122.153,3132.0
2017-08-02 13:05:00,130.12,130.13,130.05,130.09,2494.0,122.1342,122.1436,122.0685,122.1061,2494.0
2017-08-02 13:10:00,130.13,130.15,130.12,130.14,2751.0,122.1436,122.1624,122.1342,122.153,2751.0
2017-08-02 13:15:00,130.16,130.19,130.15,130.19,647.0,122.1718,122.1999,122.1624,122.1999,647.0
2017-08-02 13:20:00,130.16,130.23,130.16,130.2,874.0,122.1718,122.2375,122.1718,122.2093,874.0
2017-08-02 13:25:00,130.23,130.26,130.21,130.24,468.0,122.2375,122.2656,122.2187,122.2469,468.0
2017-08-02 13:30:00,130.24,130.31,130.24,130.31,4365.0,122.2469,122.3126,122.2469,122.3126,4365.0
2017-08-02 13:35:00,130.27,130.28,130.26,130.28,1382.0,122.275,122.2844,122.2656,122.2844,1382.0
2017-08-02 13:40:00,130.33,130.46,130.33,130.44,5162.0,122.3314,122.4534,122.3314,122.4346,5162.0
2017-08-02 13:45:00,130.45,130.48,130.44,130.46,1755.0,122.444,122.4721,122.4346,122.4534,1755.0
2017-08-02 13:50:00,130.46,130.48,130.44,130.46,2851.0,122.4534,122.4721,122.4346,122.4534,2851.0
2017-08-02 13:55:00,130.45,130.51,130.45,130.5,1733.0,122.444,122.5003,122.444,122.4909,1733.0
2017-08-02 14:00:00,130.49,130.49,130.44,130.47,2075.0,122.4815,122.4815,122.4346,122.4628,2075.0
2017-08-02 14:05:00,130.49,130.49,130.44,130.48,1964.0,122.4815,122.4815,122.4346,122.4721,1964.0
2017-08-02 14:10:00,130.45,130.47,130.42,130.45,8504.0,122.444,122.4628,122.4158,122.444,8504.0
2017-08-02 14:15:00,130.49,130.51,130.46,130.47,1380.0,122.4815,122.5003,122.4534,122.4628,1380.0
2017-08-02 14:20:00,130.46,130.49,130.46,130.49,13459.0,122.4534,122.4815,122.4534,122.4815,13459.0
2017-08-02 14:25:00,130.47,130.54,130.44,130.5,11859.0,122.4628,122.5285,122.4346,122.4909,11859.0
2017-08-02 14:30:00,130.49,130.64,130.48,130.57,2595.0,122.4815,122.6223,122.4721,122.5566,2595.0
2017-08-02 14:35:00,130.6,130.6,130.53,130.59,5229.0,122.5848,122.5848,122.5191,122.5754,5229.0
2017-08-02 14:40:00,130.61,130.62,130.58,130.62,11078.0,122.5942,122.6036,122.566,122.6036,11078.0
2017-08-02 14:45:00,130.63,130.63,130.58,130.58,4843.0,122.6129,122.6129,122.566,122.566,4843.0
2017-08-02 14:50:00,130.6,130.6,130.53,130.56,3246.0,122.5848,122.5848,122.5191,122.5472,3246.0
2017-08-02 14:55:00,130.53,130.59,130.53,130.59,2259.0,122.5191,122.5754,122.5191,122.5754,2259.0
2017-08-02 15:00:00,130.56,130.69,130.56,130.63,20927.0,122.5472,122.6693,122.5472,122.6129,20927.0
2017-08-02 15:05:00,130.63,130.66,130.57,130.59,21347.0,122.6129,122.6411,122.5566,122.5754,21347.0
2017-08-02 15:10:00,130.61,130.64,130.57,130.57,2459.0,122.5942,122.6223,122.5566,122.5566,2459.0
2017-08-02 15:15:00,130.56,130.58,130.52,130.53,4367.0,122.5472,122.566,122.5097,122.5191,4367.0
2017-08-02 15:20:00,130.51,130.54,130.48,130.52,2528.0,122.5003,122.5285,122.4721,122.5097,2528.0
2017-08-02 15:25:00,130.53,130.56,130.51,130.55,3909.0,122.5191,122.5472,122.5003,122.5378,3909.0
2017-08-02 15:30:00,130.59,130.59,130.51,130.52,9120.0,122.5754,122.5754,122.5003,122.5097,9120.0
2017-08-02 15:35:00,130.54,130.55,130.48,130.48,2840.0,122.5285,122.5378,122.4721,122.4721,2840.0
2017-08-02 15:40:00,130.52,130.57,130.49,130.55,36207.0,122.5097,122.5566,122.4815,122.5378,36207.0
2017-08-02 15:45:00,130.55,130.58,130.54,130.58,8806.0,122.5378,122.566,122.5285,122.566,8806.0
2017-08-02 15:50:00,130.57,130.65,130.57,130.61,11147.0,122.5566,122.6317,122.5566,122.5942,11147.0
2017-08-02 15:55:00,130.62,130.65,130.59,130.61,14311.0,122.6036,122.6317,122.5754,122.5942,14311.0
2017-08-03 09:30:00,130.66,130.67,130.45,130.45,18631.0,122.6411,122.6505,122.444,122.444,18631.0
2017-08-03 09:35:00,130.34,130.43,130.33,130.43,3226.0,122.3407,122.4252,122.3314,122.4252,3226.0
2017-08-03 09:40:00,130.55,130.58,130.51,130.54,3662.0,122.5378,122.566,122.5003,122.5285,3662.0
2017-08-03 09:45:00,130.45,130.5,130.43,130.43,5795.0,122.444,122.4909,122.4252,122.4252,5795.0
2017-08-03 09:50:00,130.46,130.46,130.33,130.33,11864.0,122.4534,122.4534,122.3314,122.3314,11864.0
2017-08-03 09:55:00,130.2,130.27,130.2,130.23,917.0,122.2093,122.275,122.2093,122.2375,917.0
2017-08-03 10:00:00,130.17,130.33,130.17,130.29,8809.0,122.1812,122.3314,122.1812,122.2938,8809.0
2017-08-03 10:05:00,130.16,130.19,130.13,130.16,4855.0,122.1718,122.1999,122.1436,122.1718,4855.0
2017-08-03 10:10:00,130.18,130.24,130.09,130.09,1800.0,122.1906,122.2469,122.1061,122.1061,1800.0
2017-08-03 10:15:00,130.14,130.25,130.14,130.24,391.0,122.153,122.2563,122.153,122.2469,391.0
2017-08-03 10:20:00,130.25,130.29,130.23,130.23,1914.0,122.2563,122.2938,122.2375,122.2375,1914.0
2017-08-03 10:25:00,130.27,130.29,130.22,130.23,722.0,122.275,122.2938,122.2281,122.2375,722.0
2017-08-03 10:30:00,130.29,130.35,130.29,130.31,1941.0,122.2938,122.3501,122.2938,122.3126,1941.0
2017-08-03 10:35:00,130.3,130.35,130.26,130.26,24253.0,122.3032,122.3501,122.2656,122.2656,24253.0
2017-08-03 10:40:00,130.29,130.38,130.26,130.38,5980.0,122.2938,122.3783,122.2656,122.3783,5980.0
2017-08-03 10:45:00,130.36,130.37,130.31,130.33,1491.0,122.3595,122.3689,122.3126,122.3314,1491.0
2017-08-03 10:50:00,130.32,130.39,130.31,130.35,1985.0,122.322,122.3877,122.3126,122.3501,1985.0
2017-08-03 10:55:00,130.37,130.43,130.36,130.43,1105.0,122.3689,122.4252,122.3595,122.4252,1105.0
2017-08-03 11:00:00,130.42,130.45,130.41,130.44,2208.0,122.4158,122.444,122.4064,122.4346,2208.0
2017-08-03 11:05:00,130.44,130.49,130.43,130.47,3636.0,122.4346,122.4815,122.4252,122.4628,3636.0
2017-08-03 11:10:00,130.49,130.49,130.42,130.43,1633.0,122.4815,122.4815,122.4158,122.4252,1633.0
2017-08-03 11:15:00,130.41,130.42,130.33,130.33,2945.0,122.4064,122.4158,122.3314,122.3314,2945.0
2017-08-03 11:20:00,130.33,130.38,130.32,130.38,3261.0,122.3314,122.3783,122.322,122.3783,3261.0
2017-08-03 11:25:00,130.35,130.36,130.33,130.34,5497.0,122.3501,122.3595,122.3314,122.3407,5497.0
2017-08-03 11:30:00,130.37,130.38,130.26,130.27,11000.0,122.3689,122.3783,122.2656,122.275,11000.0
2017-08-03 11:35:00,130.27,130.34,130.26,130.32,2909.0,122.275,122.3407,122.2656,122.322,2909.0
2017-08-03 11:40:00,130.34,130.34,130.27,130.3,549.0,122.3407,122.3407,122.275,122.3032,549.0
2017-08-03 11:45:00,130.29,130.3,130.25,130.25,3951.0,122.2938,122.3032,122.2563,122.2563,3951.0
2017-08-03 11:50:00,130.25,130.29,130.25,130.26,2440.0,122.2563,122.2938,122.2563,122.2656,2440.0
2017-08-03 11:55:00,130.27,130.28,130.23,130.25,3150.0,122.275,122.2844,122.2375,122.2563,3150.0
2017-08-03 12:00:00,130.26,130.3,130.24,130.24,2330.0,122.2656,122.3032,122.2469,122.2469,2330.0
2017-08-03 12:05:00,130.24,130.27,130.21,130.21,2358.0,122.2469,122.275,122.2187,122.2187,2358.0
2017-08-03 12:10:00,130.22,130.25,130.21,130.24,12295.0,122.2281,122.2563,122.2187,122.2469,12295.0
2017-08-03 12:15:00,130.23,130.32,130.23,130.29,3448.0,122.2375,122.322,122.2375,122.2938,3448.0
2017-08-03 12:20:00,130.31,130.33,130.29,130.33,2531.0,122.3126,122.3314,122.2938,122.3314,2531.0
2017-08-03 12:25:00,130.32,130.36,130.32,130.35,2426.0,122.322,122.3595,122.322,122.3501,2426.0
2017-08-03 12:30:00,130.36,130.36,130.31,130.31,451.0,122.3595,122.3595,122.3126,122.3126,451.0
2017-08-03 12:35:00,130.34,130.35,130.33,130.33,942.0,122.3407,122.3501,122.3314,122.3314,942.0
2017-08-03 12:40:00,130.31,130.31,130.28,130.3,666.0,122.3126,122.3126,122.2844,122.3032,666.0
2017-08-03 12:45:00,130.29,130.31,130.25,130.27,1378.0,122.2938,122.3126,122.2563,122.275,1378.0
2017-08-03 12:50:00,130.27,130.31,130.27,130.3,9788.0,122.275,122.3126,122.275,122.3032,9788.0
2017-08-03 12:55:00,130.3,130.3,130.24,130.28,20071.0,122.3032,122.3032,122.2469,122.2844,20071.0
2017-08-03 13:00:00,130.26,130.29,130.25,130.29,3660.0,122.2656,122.2938,122.2563,122.2938,3660.0
2017-08-03 13:05:00,130.29,130.29,130.23,130.24,3848.0,122.2938,122.2938,122.2375,122.2469,3848.0
2017-08-03 13:10:00,130.21,130.23,130.18,130.19,6613.0,122.2187,122.2375,122.1906,122.1999,6613.0
2017-08-03 13:15:00,130.2,130.21,130.19,130.19,1218.0,122.2093,122.2187,122.1999,122.1999,1218.0
2017-08-03 13:20:00,130.2,130.22,130.18,130.2,1934.0,122.2093,122.2281,122.1906,122.2093,1934.0
2017-08-03 13:25:00,130.19,130.19,130.12,130.16,4746.0,122.1999,122.1999,122.1342,122.1718,4746.0
2017-08-03 13:30:00,130.16,130.18,130.1,130.18,2269.0,122.1718,122.1906,122.1155,122.1906,2269.0
2017-08-03 13:35:00,130.17,130.21,130.16,130.19,4659.0,122.1812,122.2187,122.1718,122.1999,4659.0
2017-08-03 13:40:00,130.21,130.22,130.18,130.2,9506.0,122.2187,122.2281,122.1906,122.2093,9506.0
2017-08-03 13:45:00,130.2,130.22,130.18,130.18,3641.0,122.2093,122.2281,122.1906,122.1906,3641.0
2017-08-03 13:50:00,130.2,130.29,130.18,130.26,2078.0,122.2093,122.2938,122.1906,122.2656,2078.0
2017-08-03 13:55:00,130.26,130.28,130.22,130.23,5392.0,122.2656,122.2844,122.2281,122.2375,5392.0
2017-08-03 14:00:00,130.25,130.3,130.24,130.28,5141.0,122.2563,122.3032,122.2469,122.2844,5141.0
2017-08-03 14:05:00,130.28,130.28,130.26,130.27,7354.0,122.2844,122.2844,122.2656,122.275,7354.0
2017-08-03 14:10:00,130.27,130.27,130.24,130.25,11739.0,122.275,122.275,122.2469,122.2563,11739.0
2017-08-03 14:15:00,130.25,130.29,130.23,130.24,6670.0,122.2563,122.2938,122.2375,122.2469,6670.0
2017-08-03 14:20:00,130.25,130.29,130.24,130.27,11883.0,122.2563,122.2938,122.2469,122.275,11883.0
2017-08-03 14:25:00,130.27,130.33,130.27,130.32,12166.0,122.275,122.3314,122.275,122.322,12166.0
2017-08-03 14:30:00,130.31,130.34,130.3,130.32,3598.0,122.3126,122.3407,122.3032,122.322,3598.0
2017-08-03 14:35:00,130.33,130.34,130.29,130.29,4262.0,122.3314,122.3407,122.2938,122.2938,4262.0
2017-08-03 14:40:00,130.3,130.31,130.28,130.29,7837.0,122.3032,122.3126,122.2844,122.2938,7837.0
2017-08-03 14:45:00,130.3,130.32,130.26,130.29,15901.0,122.3032,122.322,122.2656,122.2938,15901.0
2017-08-03 14:50:00,130.29,130.3,130.25,130.27,11836.0,122.2938,122.3032,122.2563,122.275,11836.0
2017-08-03 14:55:00,130.26,130.27,130.22,130.27,19256.0,122.2656,122.275,122.2281,122.275,19256.0
2017-08-03 15:00:00,130.29,130.3,130.24,130.27,10221.0,122.2938,122.3032,122.2469,122.275,10221.0
2017-08-03 15:05:00,130.25,130.3,130.25,130.26,8477.0,122.2563,122.3032,122.2563,122.2656,8477.0
2017-08-03 15:10:00,130.26,130.32,130.23,130.32,17120.0,122.2656,122.322,122.2375,122.322,17120.0
2017-08-03 15:15:00,130.35,130.36,130.33,130.35,8225.0,122.3501,122.3595,122.3314,122.3501,8225.0
2017-08-03 15:20:00,130.33,130.36,130.32,130.36,7887.0,122.3314,122.3595,122.322,122.3595,7887.0
2017-08-03 15:25:00,130.35,130.35,130.32,130.32,8117.0,122.3501,122.3501,122.322,122.322,8117.0
2017-08-03 15:30:00,130.33,130.34,130.02,130.11,35469.0,122.3314,122.3407,122.0404,122.1249,35469.0
2017-08-03 15:35:00,130.08,130.14,130.03,130.12,10559.0,122.0967,122.153,122.0498,122.1342,10559.0
2017-08-03 15:40:00,130.12,130.17,130.08,130.16,11427.0,122.1342,122.1812,122.0967,122.1718,11427.0
2017-08-03 15:45:00,130.14,130.19,130.13,130.19,9324.0,122.153,122.1999,122.1436,122.1999,9324.0
2017-08-03 15:50:00,130.18,130.19,130.13,130.15,22183.0,122.1906,122.1999,122.1436,122.1624,22183.0
2017-08-03 15:55:00,130.17,130.18,130.12,130.18,94711.0,122.1812,122.1906,122.1342,122.1906,94711.0
2017-08-04 09:30:00,130.46,130.47,130.28,130.28,11310.0,122.4534,122.4628,122.2844,122.2844,11310.0
2017-08-04 09:35:00,130.32,130.42,130.31,130.34,13734.0,122.322,122.4158,122.3126,122.3407,13734.0
2017-08-04 09:40:00,130.34,130.49,130.33,130.43,10275.0,122.3407,122.4815,122.3314,122.4252,10275.0
2017-08-04 09:45:00,130.46,130.49,130.44,130.45,8612.0,122.4534,122.4815,122.4346,122.444,8612.0
2017-08-04 09:50:00,130.41,130.43,130.39,130.42,1271.0,122.4064,122.4252,122.3877,122.4158,1271.0
2017-08-04 09:55:00,130.4,130.41,130.12,130.12,3111.0,122.3971,122.4064,122.1342,122.1342,3111.0
2017-08-04 10:00:00,130.18,130.18,130.08,130.08,1718.0,122.1906,122.1906,122.0967,122.0967,1718.0
2017-08-04 10:05:00,130.11,130.12,129.93,129.97,9625.0,122.1249,122.1342,121.9559,121.9934,9625.0
2017-08-04 10:10:00,129.97,130.0,129.97,129.99,1837.0,121.9934,122.0216,121.9934,122.0122,1837.0
2017-08-04 10:15:00,130.02,130.17,129.99,130.17,10747.0,122.0404,122.1812,122.0122,122.1812,10747.0
2017-08-04 10:20:00,130.14,130.17,130.12,130.12,3395.0,122.153,122.1812,122.1342,122.1342,3395.0
2017-08-04 10:25:00,130.17,130.3,130.17,130.3,3183.0,122.1812,122.3032,122.1812,122.3032,3183.0
2017-08-04 10:30:00,130.28,130.3,130.26,130.3,2327.0,122.2844,122.3032,122.2656,122.3032,2327.0
2017-08-04 10:35:00,130.3,130.33,130.28,130.3,1838.0,122.3032,122.3314,122.2844,122.3032,1838.0
2017-08-04 10:40:00,130.3,130.33,130.3,130.31,1282.0,122.3032,122.3314,122.3032,122.3126,1282.0
2017-08-04 10:45:00,130.27,130.3,130.26,130.3,1552.0,122.275,122.3032,122.2656,122.3032,1552.0
2017-08-04 10:50:00,130.28,130.28,130.12,130.15,4125.0,122.2844,122.2844,122.1342,122.1624,4125.0
2017-08-04 10:55:00,130.21,130.22,130.18,130.22,1500.0,122.2187,122.2281,122.1906,122.2281,1500.0
2017-08-04 11:00:00,130.22,130.3,130.2,130.28,1745.0,122.2281,122.3032,122.2093,122.2844,1745.0
2017-08-04 11:05:00,130.3,130.31,130.24,130.24,2355.0,122.3032,122.3126,122.2469,122.2469,2355.0
2017-08-04 11:10:00,130.22,130.27,130.22,130.26,1611.0,122.2281,122.275,122.2281,122.2656,1611.0
2017-08-04 11:15:00,130.3,130.39,130.28,130.39,2687.0,122.3032,122.3877,122.2844,122.3877,2687.0
2017-08-04 11:20:00,130.33,130.34,130.3,130.3,4400.0,122.3314,122.3407,122.3032,122.3032,4400.0
2017-08-04 11:25:00,130.34,130.34,130.28,130.3,23094.0,122.3407,122.3407,122.2844,122.3032,23094.0
2017-08-04 11:30:00,130.29,130.33,130.29,130.31,4073.0,122.2938,122.3314,122.2938,122.3126,4073.0
2017-08-04 11:35:00,130.26,130.28,130.25,130.28,683.0,122.2656,122.2844,122.2563,122.2844,683.0
2017-08-04 11:40:00,130.29,130.32,130.28,130.3,2425.0,122.2938,122.322,122.2844,122.3032,2425.0
2017-08-04 11:45:00,130.32,130.32,130.25,130.25,2140.0,122.322,122.322,122.2563,122.2563,2140.0
2017-08-04 11:50:00,130.27,130.29,130.25,130.25,5401.0,122.275,122.2938,122.2563,122.2563,5401.0
2017-08-04 11:55:00,130.24,130.25,130.2,130.25,7511.0,122.2469,122.2563,122.2093,122.2563,7511.0
2017-08-04 12:00:00,130.27,130.28,130.24,130.24,4042.0,122.275,122.2844,122.2469,122.2469,4042.0
2017-08-04 12:05:00,130.23,130.27,130.23,130.27,1100.0,122.2375,122.275,122.2375,122.275,1100.0
2017-08-04 12:10:00,130.28,130.28,130.18,130.18,1125.0,122.2844,122.2844,122.1906,122.1906,1125.0
2017-08-04 12:15:00,130.16,130.2,130.15,130.2,2642.0,122.1718,122.2093,122.1624,122.2093,2642.0
2017-08-04 12:20:00,130.19,130.22,130.17,130.22,1066.0,122.1999,122.2281,122.1812,122.2281,1066.0
2017-08-04 12:25:00,130.22,130.23,130.21,130.22,450.0,122.2281,122.2375,122.2187,122.2281,450.0
2017-08-04 12:30:00,130.22,130.23,130.19,130.19,1504.0,122.2281,122.2375,122.1999,122.1999,1504.0
2017-08-04 12:35:00,130.13,130.16,130.11,130.11,3396.0,122.1436,122.1718,122.1249,122.1249,3396.0
2017-08-04 12:40:00,130.15,130.16,130.12,130.13,1334.0,122.1624,122.1718,122.1342,122.1436,1334.0
2017-08-04 12:45:00,130.12,130.15,130.1,130.14,1412.0,122.1342,122.1624,122.1155,122.153,1412.0
2017-08-04 12:50:00,130.16,130.21,130.14,130.21,2235.0,122.1718,122.2187,122.153,122.2187,2235.0
2017-08-04 12:55:00,130.2,130.24,130.19,130.2,5446.0,122.2093,122.2469,122.1999,122.2093,5446.0
2017-08-04 13:00:00,130.2,130.22,130.2,130.22,659.0,122.2093,122.2281,122.2093,122.2281,659.0
2017-08-04 13:05:00,130.21,130.22,130.16,130.22,3971.0,122.2187,122.2281,122.1718,122.2281,3971.0
2017-08-04 13:10:00,130.22,130.22,130.18,130.19,851.0,122.2281,122.2281,122.1906,122.1999,851.0
2017-08-04 13:15:00,130.19,130.2,130.16,130.16,1806.0,122.1999,122.2093,122.1718,122.1718,1806.0
2017-08-04 13:20:00,130.19,130.22,130.18,130.21,1923.0,122.1999,122.2281,122.1906,122.2187,1923.0
2017-08-04 13:25:00,130.22,130.22,130.19,130.2,8416.0,122.2281,122.2281,122.1999,122.2093,8416.0
2017-08-04 13:30:00,130.2,130.25,130.2,130.24,4422.0,122.2093,122.2563,122.2093,122.2469,4422.0
2017-08-04 13:35:00,130.24,130.24,130.23,130.23,322.0,122.2469,122.2469,122.2375,122.2375,322.0
2017-08-04 13:40:00,130.22,130.27,130.21,130.25,12879.0,122.2281,122.275,122.2187,122.2563,12879.0
2017-08-04 13:45:00,130.24,130.28,130.23,130.25,10795.0,122.2469,122.2844,122.2375,122.2563,10795.0
2017-08-04 13:50:00,130.25,130.27,130.23,130.27,4429.0,122.2563,122.275,122.2375,122.275,4429.0
2017-08-04 13:55:00,130.26,130.27,130.24,130.26,2034.0,122.2656,122.275,122.2469,122.2656,2034.0
2017-08-04 14:00:00,130.23,130.27,130.22,130.27,2602.0,122.2375,122.275,122.2281,122.275,2602.0
2017-08-04 14:05:00,130.23,130.26,130.23,130.25,1691.0,122.2375,122.2656,122.2375,122.2563,1691.0
2017-08-04 14:10:00,130.26,130.26,130.22,130.25,1532.0,122.2656,122.2656,122.2281,122.2563,1532.0
2017-08-04 14:15:00,130.27,130.28,130.24,130.26,3778.0,122.275,122.2844,122.2469,122.2656,3778.0
2017-08-04 14:20:00,130.24,130.26,130.22,130.24,9015.0,122.2469,122.2656,122.2281,122.2469,9015.0
2017-08-04 14:25:00,130.24,130.24,130.17,130.17,10907.0,122.2469,122.2469,122.1812,122.1812,10907.0
2017-08-04 14:30:00,130.16,130.2,130.16,130.18,21747.0,122.1718,122.2093,122.1718,122.1906,21747.0
2017-08-04 14:35:00,130.18,130.21,130.18,130.19,6923.0,122.1906,122.2187,122.1906,122.1999,6923.0
2017-08-04 14:40:00,130.2,130.2,130.18,130.19,5986.0,122.2093,122.2093,122.1906,122.1999,5986.0
2017-08-04 14:45:00,130.2,130.23,130.18,130.22,13405.0,122.2093,122.2375,122.1906,122.2281,13405.0
2017-08-04 14:50:00,130.21,130.24,130.2,130.22,10433.0,122.2187,122.2469,122.2093,122.2281,10433.0
2017-08-04 14:55:00,130.21,130.23,130.19,130.2,3580.0,122.2187,122.2375,122.1999,122.2093,3580.0
2017-08-04 15:00:00,130.2,130.25,130.19,130.24,3102.0,122.2093,122.2563,122.1999,122.2469,3102.0
2017-08-04 15:05:00,130.24,130.27,130.24,130.26,7465.0,122.2469,122.275,122.2469,122.2656,7465.0
2017-08-04 15:10:00,130.26,130.27,130.25,130.26,1391.0,122.2656,122.275,122.2563,122.2656,1391.0
2017-08-04 15:15:00,130.26,130.26,130.22,130.22,2402.0,122.2656,122.2656,122.2281,122.2281,2402.0
2017-08-04 15:20:00,130.22,130.24,130.22,130.23,5447.0,122.2281,122.2469,122.2281,122.2375,5447.0
2017-08-04 15:25:00,130.23,130.25,130.22,130.23,5235.0,122.2375,122.2563,122.2281,122.2375,5235.0
2017-08-04 15:30:00,130.22,130.23,130.18,130.21,6483.0,122.2281,122.2375,122.1906,122.2187,6483.0
2017-08-04 15:35:00,130.19,130.2,130.13,130.17,4367.0,122.1999,122.2093,122.1436,122.1812,4367.0
2017-08-04 15:40:00,130.15,130.18,130.14,130.16,5681.0,122.1624,122.1906,122.153,122.1718,5681.0
2017-08-04 15:45:00,130.16,130.18,130.13,130.13,10340.0,122.1718,122.1906,122.1436,122.1436,10340.0
2017-08-04 15:50:00,130.14,130.24,130.13,130.22,18129.0,122.153,122.2469,122.1436,122.2281,18129.0
2017-08-04 15:55:00,130.22,130.3,130.22,130.27,43269.0,122.2281,122.3032,122.2281,122.275,43269.0
2017-08-07 09:30:00,130.41,130.41,130.41,130.41,17963.0,122.4064,122.4064,122.4064,122.4064,17963.0
2017-08-07 09:35:00,130.39,130.42,130.31,130.41,2395.0,122.3877,122.4158,122.3126,122.4064,2395.0
2017-08-07 09:40:00,130.34,130.47,130.34,130.47,4771.0,122.3407,122.4628,122.3407,122.4628,4771.0
2017-08-07 09:45:00,130.46,130.5,130.45,130.5,1090.0,122.4534,122.4909,122.444,122.4909,1090.0
2017-08-07 09:50:00,130.47,130.47,130.41,130.47,9009.0,122.4628,122.4628,122.4064,122.4628,9009.0
2017-08-07 09:55:00,130.5,130.51,130.46,130.46,2061.0,122.4909,122.5003,122.4534,122.4534,2061.0
2017-08-07 10:00:00,130.5,130.56,130.49,130.51,2227.0,122.4909,122.5472,122.4815,122.5003,2227.0
2017-08-07 10:05:00,130.53,130.57,130.51,130.53,2657.0,122.5191,122.5566,122.5003,122.5191,2657.0
2017-08-07 10:10:00,130.51,130.55,130.5,130.53,3996.0,122.5003,122.5378,122.4909,122.5191,3996.0
2017-08-07 10:15:00,130.5,130.53,130.48,130.52,7508.0,122.4909,122.5191,122.4721,122.5097,7508.0
2017-08-07 10:20:00,130.52,130.57,130.51,130.56,5551.0,122.5097,122.5566,122.5003,122.5472,5551.0
2017-08-07 10:25:00,130.59,130.59,130.5,130.5,2740.0,122.5754,122.5754,122.4909,122.4909,2740.0
2017-08-07 10:30:00,130.49,130.54,130.48,130.53,1628.0,122.4815,122.5285,122.4721,122.5191,1628.0
2017-08-07 10:35:00,130.53,130.53,130.49,130.53,2478.0,122.5191,122.5191,122.4815,122.5191,2478.0
2017-08-07 10:40:00,130.53,130.54,130.47,130.47,4463.0,122.5191,122.5285,122.4628,122.4628,4463.0
2017-08-07 10:45:00,130.46,130.54,130.44,130.51,2551.0,122.4534,122.5285,122.4346,122.5003,2551.0
2017-08-07 10:50:00,130.5,130.56,130.5,130.56,3713.0,122.4909,122.5472,122.4909,122.5472,3713.0
2017-08-07 10:55:00,130.55,130.57,130.53,130.53,925.0,122.5378,122.5566,122.5191,122.5191,925.0
2017-08-07 11:00:00,130.51,130.55,130.49,130.54,4388.0,122.5003,122.5378,122.4815,122.5285,4388.0
2017-08-07 11:05:00,130.56,130.57,130.54,130.57,395.0,122.5472,122.5566,122.5285,122.5566,395.0
2017-08-07 11:10:00,130.58,130.61,130.58,130.61,4233.0,122.566,122.5942,122.566,122.5942,4233.0
2017-08-07 11:15:00,130.57,130.59,130.55,130.58,800.0,122.5566,122.5754,122.5378,122.566,800.0
2017-08-07 11:20:00,130.59,130.62,130.58,130.62,2997.0,122.5754,122.6036,122.566,122.6036,2997.0
2017-08-07 11:25:00,130.62,130.66,130.62,130.64,1931.0,122.6036,122.6411,122.6036,122.6223,1931.0
2017-08-07 11:30:00,130.64,130.64,130.63,130.63,561.0,122.6223,122.6223,122.6129,122.6129,561.0
2017-08-07 11:35:00,130.6,130.64,130.6,130.64,1655.0,122.5848,122.6223,122.5848,122.6223,1655.0
2017-08-07 11:40:00,130.67,130.68,130.62,130.62,7919.0,122.6505,122.6599,122.6036,122.6036,7919.0
2017-08-07 11:45:00,130.64,130.7,130.63,130.69,4361.0,122.6223,122.6786,122.6129,122.6693,4361.0
2017-08-07 11:50:00,130.71,130.71,130.66,130.66,1942.0,122.688,122.688,122.6411,122.6411,1942.0
2017-08-07 11:55:00,130.66,130.69,130.64,130.66,7420.0,122.6411,122.6693,122.6223,122.6411,7420.0
2017-08-07 12:00:00,130.68,130.71,130.67,130.71,5151.0,122.6599,122.688,122.6505,122.688,5151.0
2017-08-07 12:05:00,130.69,130.72,130.68,130.71,6784.0,122.6693,122.6974,122.6599,122.688,6784.0
2017-08-07 12:10:00,130.71,130.72,130.69,130.71,4747.0,122.688,122.6974,122.6693,122.688,4747.0
2017-08-07 12:15:00,130.72,130.72,130.67,130.68,1566.0,122.6974,122.6974,122.6505,122.6599,1566.0
2017-08-07 12:20:00,130.68,130.68,130.66,130.66,3965.0,122.6599,122.6599,122.6411,122.6411,3965.0
2017-08-07 12:25:00,130.69,130.69,130.66,130.66,1309.0,122.6693,122.6693,122.6411,122.6411,1309.0
2017-08-07 12:30:00,130.64,130.65,130.63,130.63,1903.0,122.6223,122.6317,122.6129,122.6129,1903.0
2017-08-07 12:35:00,130.65,130.65,130.62,130.62,467.0,122.6317,122.6317,122.6036,122.6036,467.0
2017-08-07 12:40:00,130.64,130.64,130.6,130.61,2656.0,122.6223,122.6223,122.5848,122.5942,2656.0
2017-08-07 12:45:00,130.63,130.68,130.61,130.68,2374.0,122.6129,122.6599,122.5942,122.6599,2374.0
2017-08-07 12:50:00,130.66,130.69,130.66,130.68,2793.0,122.6411,122.6693,122.6411,122.6599,2793.0
2017-08-07 12:55:00,130.7,130.7,130.68,130.68,2675.0,122.6786,122.6786,122.6599,122.6599,2675.0
2017-08-07 13:00:00,130.7,130.7,130.66,130.69,2922.0,122.6786,122.6786,122.6411,122.6693,2922.0
2017-08-07 13:05:00,130.7,130.71,130.68,130.69,3132.0,122.6786,122.688,122.6599,122.6693,3132.0
2017-08-07 13:10:00,130.69,130.72,130.67,130.69,1767.0,122.6693,122.6974,122.6505,122.6693,1767.0
2017-08-07 13:15:00,130.71,130.71,130.65,130.69,1035.0,122.688,122.688,122.6317,122.6693,1035.0
2017-08-07 13:20:00,130.72,130.72,130.68,130.69,1514.0,122.6974,122.6974,122.6599,122.6693,1514.0
2017-08-07 13:25:00,130.72,130.73,130.7,130.73,1519.0,122.6974,122.7068,122.6786,122.7068,1519.0
2017-08-07 13:30:00,130.72,130.73,130.69,130.7,8485.0,122.6974,122.7068,122.6693,122.6786,8485.0
2017-08-07 13:35:00,130.68,130.71,130.65,130.67,7732.0,122.6599,122.688,122.6317,122.6505,7732.0
2017-08-07 13:40:00,130.67,130.67,130.64,130.67,2886.0,122.6505,122.6505,122.6223,122.6505,2886.0
2017-08-07 13:45:00,130.66,130.67,130.64,130.64,1049.0,122.6411,122.6505,122.6223,122.6223,1049.0
2017-08-07 13:50:00,130.67,130.67,130.63,130.64,5864.0,122.6505,122.6505,122.6129,122.6223,5864.0
2017-08-07 13:55:00,130.63,130.65,130.62,130.64,5658.0,122.6129,122.6317,122.6036,122.6223,5658.0
2017-08-07 14:00:00,130.68,130.68,130.64,130.68,8148.0,122.6599,122.6599,122.6223,122.6599,8148.0
2017-08-07 14:05:00,130.67,130.68,130.65,130.67,3159.0,122.6505,122.6599,122.6317,122.6505,3159.0
2017-08-07 14:10:00,130.65,130.68,130.65,130.66,8774.0,122.6317,122.6599,122.6317,122.6411,8774.0
2017-08-07 14:15:00,130.66,130.69,130.65,130.69,2043.0,122.6411,122.6693,122.6317,122.6693,2043.0
2017-08-07 14:20:00,130.68,130.69,130.65,130.68,2311.0,122.6599,122.6693,122.6317,122.6599,2311.0
2017-08-07 14:25:00,130.68,130.7,130.67,130.67,11039.0,122.6599,122.6786,122.6505,122.6505,11039.0
2017-08-07 14:30:00,130.69,130.71,130.68,130.68,1690.0,122.6693,122.688,122.6599,122.6599,1690.0
2017-08-07 14:35:00,130.69,130.72,130.68,130.69,5201.0,122.6693,122.6974,122.6599,122.6693,5201.0
2017-08-07 14:40:00,130.7,130.73,130.7,130.72,9368.0,122.6786,122.7068,122.6786,122.6974,9368.0
2017-08-07 14:45:00,130.71,130.73,130.7,130.72,3918.0,122.688,122.7068,122.6786,122.6974,3918.0
2017-08-07 14:50:00,130.71,130.73,130.71,130.73,3654.0,122.688,122.7068,122.688,122.7068,3654.0
2017-08-07 14:55:00,130.73,130.74,130.7,130.72,1582.0,122.7068,122.7162,122.6786,122.6974,1582.0
2017-08-07 15:00:00,130.71,130.71,130.68,130.7,2279.0,122.688,122.688,122.6599,122.6786,2279.0
2017-08-07 15:05:00,130.7,130.72,130.69,130.71,9377.0,122.6786,122.6974,122.6693,122.688,9377.0
2017-08-07 15:10:00,130.71,130.72,130.69,130.72,8770.0,122.688,122.6974,122.6693,122.6974,8770.0
2017-08-07 15:15:00,130.72,130.72,130.69,130.7,970.0,122.6974,122.6974,122.6693,122.6786,970.0
2017-08-07 15:20:00,130.69,130.71,130.69,130.71,4120.0,122.6693,122.688,122.6693,122.688,4120.0
2017-08-07 15:25:00,130.7,130.77,130.7,130.77,6483.0,122.6786,122.7443,122.6786,122.7443,6483.0
2017-08-07 15:30:00,130.78,130.78,130.72,130.75,1616.0,122.7537,122.7537,122.6974,122.7256,1616.0
2017-08-07 15:35:00,130.73,130.74,130.7,130.71,5405.0,122.7068,122.7162,122.6786,122.688,5405.0
2017-08-07 15:40:00,130.72,130.75,130.71,130.75,2052.0,122.6974,122.7256,122.688,122.7256,2052.0
2017-08-07 15:45:00,130.76,130.78,130.75,130.77,4412.0,122.735,122.7537,122.7256,122.7443,4412.0
2017-08-07 15:50:00,130.76,130.8,130.76,130.78,10339.0,122.735,122.7725,122.735,122.7537,10339.0
2017-08-07 15:55:00,130.77,130.8,130.77,130.77,5450.0,122.7443,122.7725,122.7443,122.7443,5450.0
2017-08-08 09:30:00,130.67,130.8,130.64,130.67,16544.0,122.6505,122.7725,122.6223,122.6505,16544.0
2017-08-08 09:35:00,130.56,130.62,130.56,130.61,1494.0,122.5472,122.6036,122.5472,122.5942,1494.0
2017-08-08 09:40:00,130.5,130.58,130.5,130.54,4240.0,122.4909,122.566,122.4909,122.5285,4240.0
2017-08-08 09:45:00,130.54,130.61,130.53,130.57,1467.0,122.5285,122.5942,122.5191,122.5566,1467.0
2017-08-08 09:50:00,130.57,130.67,130.57,130.66,7279.0,122.5566,122.6505,122.5566,122.6411,7279.0
2017-08-08 09:55:00,130.66,130.67,130.61,130.61,1020.0,122.6411,122.6505,122.5942,122.5942,1020.0
2017-08-08 10:00:00,130.64,130.66,130.61,130.61,1059.0,122.6223,122.6411,122.5942,122.5942,1059.0
2017-08-08 10:05:00,130.62,130.63,130.59,130.63,2013.0,122.6036,122.6129,122.5754,122.6129,2013.0
2017-08-08 10:10:00,130.63,130.66,130.62,130.66,4765.0,122.6129,122.6411,122.6036,122.6411,4765.0
2017-08-08 10:15:00,130.6,130.71,130.58,130.7,5321.0,122.5848,122.688,122.566,122.6786,5321.0
2017-08-08 10:20:00,130.69,130.7,130.65,130.68,1061.0,122.6693,122.6786,122.6317,122.6599,1061.0
2017-08-08 10:25:00,130.66,130.68,130.66,130.67,1417.0,122.6411,122.6599,122.6411,122.6505,1417.0
2017-08-08 10:30:00,130.65,130.66,130.61,130.63,1974.0,122.6317,122.6411,122.5942,122.6129,1974.0
2017-08-08 10:35:00,130.66,130.77,130.66,130.77,2066.0,122.6411,122.7443,122.6411,122.7443,2066.0
2017-08-08 10:40:00,130.75,130.79,130.7,130.79,4770.0,122.7256,122.7631,122.6786,122.7631,4770.0
2017-08-08 10:45:00,130.81,130.83,130.78,130.78,1091.0,122.7819,122.8007,122.7537,122.7537,1091.0
2017-08-08 10:50:00,130.79,130.9,130.76,130.89,3192.0,122.7631,122.8664,122.735,122.857,3192.0
2017-08-08 10:55:00,130.92,130.92,130.87,130.87,603.0,122.8851,122.8851,122.8382,122.8382,603.0
2017-08-08 11:00:00,130.93,130.95,130.87,130.87,1934.0,122.8945,122.9133,122.8382,122.8382,1934.0
2017-08-08 11:05:00,130.92,130.94,130.9,130.92,1252.0,122.8851,122.9039,122.8664,122.8851,1252.0
2017-08-08 11:10:00,130.93,130.93,130.9,130.91,4283.0,122.8945,122.8945,122.8664,122.8758,4283.0
2017-08-08 11:15:00,130.94,130.96,130.91,130.94,6932.0,122.9039,122.9227,122.8758,122.9039,6932.0
2017-08-08 11:20:00,130.94,130.95,130.89,130.9,6980.0,122.9039,122.9133,122.857,122.8664,6980.0
2017-08-08 11:25:00,130.9,130.96,130.89,130.93,9361.0,122.8664,122.9227,122.857,122.8945,9361.0
2017-08-08 11:30:00,130.94,131.02,130.94,131.01,4177.0,122.9039,122.979,122.9039,122.9696,4177.0
2017-08-08 11:35:00,131.02,131.02,130.97,130.99,3626.0,122.979,122.979,122.9321,122.9508,3626.0
2017-08-08 11:40:00,131.0,131.03,130.99,131.03,2195.0,122.9602,122.9884,122.9508,122.9884,2195.0
2017-08-08 11:45:00,131.05,131.1,131.01,131.1,2224.0,123.0072,123.0541,122.9696,123.0541,2224.0
2017-08-08 11:50:00,131.11,131.18,131.08,131.18,4122.0,123.0635,123.1292,123.0353,123.1292,4122.0
2017-08-08 11:55:00,131.15,131.23,131.14,131.22,4254.0,123.101,123.1761,123.0916,123.1667,4254.0
2017-08-08 12:00:00,131.18,131.23,131.18,131.22,2075.0,123.1292,123.1761,123.1292,123.1667,2075.0
2017-08-08 12:05:00,131.22,131.3,131.21,131.29,1250.0,123.1667,123.2418,123.1573,123.2324,1250.0
2017-08-08 12:10:00,131.31,131.32,131.26,131.26,7033.0,123.2512,123.2606,123.2043,123.2043,7033.0
2017-08-08 12:15:00,131.26,131.28,131.19,131.19,4612.0,123.2043,123.223,123.1386,123.1386,4612.0
2017-08-08 12:20:00,131.2,131.22,131.2,131.22,938.0,123.148,123.1667,123.148,123.1667,938.0
2017-08-08 12:25:00,131.25,131.26,131.22,131.24,520.0,123.1949,123.2043,123.1667,123.1855,520.0
2017-08-08 12:30:00,131.22,131.22,131.16,131.18,2238.0,123.1667,123.1667,123.1104,123.1292,2238.0
2017-08-08 12:35:00,131.22,131.23,131.15,131.17,4315.0,123.1667,123.1761,123.101,123.1198,4315.0
2017-08-08 12:40:00,131.13,131.18,131.13,131.14,2957.0,123.0823,123.1292,123.0823,123.0916,2957.0
2017-08-08 12:45:00,131.16,131.16,131.08,131.09,1087.0,123.1104,123.1104,123.0353,123.0447,1087.0
2017-08-08 12:50:00,131.1,131.13,131.08,131.09,2414.0,123.0541,123.0823,123.0353,123.0447,2414.0
2017-08-08 12:55:00,131.07,131.1,131.05,131.06,7929.0,123.0259,123.0541,123.0072,123.0165,7929.0
2017-08-08 13:00:00,131.06,131.08,130.98,130.98,3800.0,123.0165,123.0353,122.9415,122.9415,3800.0
2017-08-08 13:05:00,131.0,131.06,131.0,131.06,690.0,122.9602,123.0165,122.9602,123.0165,690.0
2017-08-08 13:10:00,131.04,131.07,131.04,131.06,2318.0,122.9978,123.0259,122.9978,123.0165,2318.0
2017-08-08 13:15:00,131.06,131.09,131.04,131.07,7319.0,123.0165,123.0447,122.9978,123.0259,7319.0
2017-08-08 13:20:00,131.09,131.11,131.07,131.11,10724.0,123.0447,123.0635,123.0259,123.0635,10724.0
2017-08-08 13:25:00,131.1,131.11,130.99,131.01,3651.0,123.0541,123.0635,122.9508,122.9696,3651.0
2017-08-08 13:30:00,130.9,130.95,130.84,130.89,6941.0,122.8664,122.9133,122.8101,122.857,6941.0
2017-08-08 13:35:00,130.9,130.9,130.86,130.89,6589.0,122.8664,122.8664,122.8288,122.857,6589.0
2017-08-08 13:40:00,130.93,130.97,130.93,130.96,1339.0,122.8945,122.9321,122.8945,122.9227,1339.0
2017-08-08 13:45:00,130.95,130.96,130.91,130.92,580.0,122.9133,122.9227,122.8758,122.8851,580.0
2017-08-08 13:50:00,130.96,130.98,130.94,130.95,2764.0,122.9227,122.9415,122.9039,122.9133,2764.0
2017-08-08 13:55:00,130.95,130.96,130.91,130.95,11425.0,122.9133,122.9227,122.8758,122.9133,11425.0
2017-08-08 14:00:00,130.94,130.94,130.91,130.91,4675.0,122.9039,122.9039,122.8758,122.8758,4675.0
2017-08-08 14:05:00,130.91,130.93,130.84,130.86,14301.0,122.8758,122.8945,122.8101,122.8288,14301.0
2017-08-08 14:10:00,130.85,130.91,130.84,130.91,7193.0,122.8194,122.8758,122.8101,122.8758,7193.0
2017-08-08 14:15:00,130.9,130.92,130.87,130.92,3903.0,122.8664,122.8851,122.8382,122.8851,3903.0
2017-08-08 14:20:00,130.92,130.95,130.92,130.95,2152.0,122.8851,122.9133,122.8851,122.9133,2152.0
2017-08-08 14:25:00,130.94,130.96,130.91,130.93,11564.0,122.9039,122.9227,122.8758,122.8945,11564.0
2017-08-08 14:30:00,130.93,130.95,130.91,130.91,4366.0,122.8945,122.9133,122.8758,122.8758,4366.0
2017-08-08 14:35:00,130.93,130.93,130.86,130.89,16745.0,122.8945,122.8945,122.8288,122.857,16745.0
2017-08-08 14:40:00,130.87,130.89,130.86,130.87,3328.0,122.8382,122.857,122.8288,122.8382,3328.0
2017-08-08 14:45:00,130.81,130.85,130.8,130.81,13120.0,122.7819,122.8194,122.7725,122.7819,13120.0
2017-08-08 14:50:00,130.81,130.81,130.77,130.81,5523.0,122.7819,122.7819,122.7443,122.7819,5523.0
2017-08-08 14:55:00,130.79,130.8,130.74,130.75,4081.0,122.7631,122.7725,122.7162,122.7256,4081.0
2017-08-08 15:00:00,130.78,130.78,130.72,130.75,4052.0,122.7537,122.7537,122.6974,122.7256,4052.0
2017-08-08 15:05:00,130.69,130.76,130.68,130.72,2856.0,122.6693,122.735,122.6599,122.6974,2856.0
2017-08-08 15:10:00,130.75,130.75,130.72,130.73,2981.0,122.7256,122.7256,122.6974,122.7068,2981.0
2017-08-08 15:15:00,130.73,130.73,130.67,130.73,6012.0,122.7068,122.7068,122.6505,122.7068,6012.0
2017-08-08 15:20:00,130.72,130.72,130.6,130.6,3769.0,122.6974,122.6974,122.5848,122.5848,3769.0
2017-08-08 15:25:00,130.62,130.62,130.39,130.47,6638.0,122.6036,122.6036,122.3877,122.4628,6638.0
2017-08-08 15:30:00,130.45,130.45,130.24,130.3,11144.0,122.444,122.444,122.2469,122.3032,11144.0
2017-08-08 15:35:00,130.23,130.33,130.14,130.29,6977.0,122.2375,122.3314,122.153,122.2938,6977.0
2017-08-08 15:40:00,130.3,130.34,130.25,130.25,7460.0,122.3032,122.3407,122.2563,122.2563,7460.0
2017-08-08 15:45:00,130.27,130.38,130.27,130.36,9077.0,122.275,122.3783,122.275,122.3595,9077.0
2017-08-08 15:50:00,130.34,130.39,130.27,130.31,14987.0,122.3407,122.3877,122.275,122.3126,14987.0
2017-08-08 15:55:00,130.32,130.4,130.3,130.4,43348.0,122.322,122.3971,122.3032,122.3971,43348.0
2017-08-09 09:30:00,129.74,129.93,129.54,129.81,68334.0,121.7776,121.9559,121.5898,121.8433,68334.0
2017-08-09 09:35:00,129.86,129.92,129.79,129.8,6226.0,121.8902,121.9465,121.8245,121.8339,6226.0
2017-08-09 09:40:00,129.79,129.8,129.54,129.67,4512.0,121.8245,121.8339,121.5898,121.7119,4512.0
2017-08-09 09:45:00,129.65,129.84,129.63,129.84,5874.0,121.6931,121.8714,121.6743,121.8714,5874.0
2017-08-09 09:50:00,129.82,129.84,129.74,129.84,3554.0,121.8527,121.8714,121.7776,121.8714,3554.0
2017-08-09 09:55:00,129.88,130.05,129.88,130.05,10246.0,121.909,122.0685,121.909,122.0685,10246.0
2017-08-09 10:00:00,129.97,129.97,129.8,129.8,3541.0,121.9934,121.9934,121.8339,121.8339,3541.0
2017-08-09 10:05:00,129.77,129.88,129.75,129.88,4045.0,121.8057,121.909,121.7869,121.909,4045.0
2017-08-09 10:10:00,129.91,129.96,129.85,129.85,5050.0,121.9371,121.9841,121.8808,121.8808,5050.0
2017-08-09 10:15:00,129.86,129.95,129.86,129.89,3444.0,121.8902,121.9747,121.8902,121.9184,3444.0
2017-08-09 10:20:00,129.88,130.01,129.86,129.95,20985.0,121.909,122.031,121.8902,121.9747,20985.0
2017-08-09 10:25:00,129.95,129.99,129.87,129.87,2049.0,121.9747,122.0122,121.8996,121.8996,2049.0
2017-08-09 10:30:00,129.98,130.07,129.98,130.06,2462.0,122.0028,122.0873,122.0028,122.0779,2462.0
2017-08-09 10:35:00,130.13,130.13,130.05,130.1,6970.0,122.1436,122.1436,122.0685,122.1155,6970.0
2017-08-09 10:40:00,130.12,130.13,130.07,130.07,1565.0,122.1342,122.1436,122.0873,122.0873,1565.0
2017-08-09 10:45:00,130.09,130.11,129.96,129.97,1651.0,122.1061,122.1249,121.9841,121.9934,1651.0
2017-08-09 10:50:00,130.0,130.05,130.0,130.04,678.0,122.0216,122.0685,122.0216,122.0591,678.0
2017-08-09 10:55:00,130.06,130.1,130.05,130.09,905.0,122.0779,122.1155,122.0685,122.1061,905.0
2017-08-09 11:00:00,130.07,130.07,130.01,130.05,10874.0,122.0873,122.0873,122.031,122.0685,10874.0
2017-08-09 11:05:00,130.09,130.1,130.03,130.04,1893.0,122.1061,122.1155,122.0498,122.0591,1893.0
2017-08-09 11:10:00,130.04,130.04,129.93,129.95,975.0,122.0591,122.0591,121.9559,121.9747,975.0
2017-08-09 11:15:00,129.99,129.99,129.96,129.99,1351.0,122.0122,122.0122,121.9841,122.0122,1351.0
2017-08-09 11:20:00,129.92,130.0,129.91,129.98,1715.0,121.9465,122.0216,121.9371,122.0028,1715.0
2017-08-09 11:25:00,129.94,130.01,129.94,129.97,3558.0,121.9653,122.031,121.9653,121.9934,3558.0
2017-08-09 11:30:00,129.98,130.06,129.97,130.01,7008.0,122.0028,122.0779,121.9934,122.031,7008.0
2017-08-09 11:35:00,130.03,130.09,130.0,130.07,1798.0,122.0498,122.1061,122.0216,122.0873,1798.0
2017-08-09 11:40:00,130.08,130.11,130.06,130.1,6646.0,122.0967,122.1249,122.0779,122.1155,6646.0
2017-08-09 11:45:00,130.07,130.09,130.05,130.06,5088.0,122.0873,122.1061,122.0685,122.0779,5088.0
2017-08-09 11:50:00,130.09,130.27,130.05,130.27,6018.0,122.1061,122.275,122.0685,122.275,6018.0
2017-08-09 11:55:00,130.26,130.31,130.26,130.3,1919.0,122.2656,122.3126,122.2656,122.3032,1919.0
2017-08-09 12:00:00,130.3,130.31,130.26,130.28,1636.0,122.3032,122.3126,122.2656,122.2844,1636.0
2017-08-09 12:05:00,130.27,130.28,130.23,130.23,2566.0,122.275,122.2844,122.2375,122.2375,2566.0
2017-08-09 12:10:00,130.25,130.27,130.22,130.26,3787.0,122.2563,122.275,122.2281,122.2656,3787.0
2017-08-09 12:15:00,130.28,130.31,130.26,130.29,2759.0,122.2844,122.3126,122.2656,122.2938,2759.0
2017-08-09 12:20:00,130.32,130.35,130.31,130.35,1528.0,122.322,122.3501,122.3126,122.3501,1528.0
2017-08-09 12:25:00,130.33,130.34,130.29,130.29,5002.0,122.3314,122.3407,122.2938,122.2938,5002.0
2017-08-09 12:30:00,130.28,130.31,130.26,130.29,1869.0,122.2844,122.3126,122.2656,122.2938,1869.0
2017-08-09 12:35:00,130.3,130.31,130.22,130.22,3681.0,122.3032,122.3126,122.2281,122.2281,3681.0
2017-08-09 12:40:00,130.25,130.26,130.21,130.25,3330.0,122.2563,122.2656,122.2187,122.2563,3330.0
2017-08-09 12:45:00,130.26,130.28,130.19,130.19,2056.0,122.2656,122.2844,122.1999,122.1999,2056.0
2017-08-09 12:50:00,130.2,130.21,130.18,130.21,1307.0,122.2093,122.2187,122.1906,122.2187,1307.0
2017-08-09 12:55:00,130.18,130.18,130.14,130.14,981.0,122.1906,122.1906,122.153,122.153,981.0
2017-08-09 13:00:00,130.15,130.24,130.13,130.23,2532.0,122.1624,122.2469,122.1436,122.2375,2532.0
2017-08-09 13:05:00,130.21,130.24,130.19,130.24,1191.0,122.2187,122.2469,122.1999,122.2469,1191.0
2017-08-09 13:10:00,130.21,130.22,130.17,130.19,10896.0,122.2187,122.2281,122.1812,122.1999,10896.0
2017-08-09 13:15:00,130.22,130.22,130.1,130.11,3377.0,122.2281,122.2281,122.1155,122.1249,3377.0
2017-08-09 13:20:00,130.13,130.2,130.13,130.19,5454.0,122.1436,122.2093,122.1436,122.1999,5454.0
2017-08-09 13:25:00,130.18,130.18,130.14,130.15,5642.0,122.1906,122.1906,122.153,122.1624,5642.0
2017-08-09 13:30:00,130.17,130.18,130.16,130.18,1006.0,122.1812,122.1906,122.1718,122.1906,1006.0
2017-08-09 13:35:00,130.16,130.16,130.14,130.15,12921.0,122.1718,122.1718,122.153,122.1624,12921.0
2017-08-09 13:40:00,130.15,130.21,130.15,130.18,2616.0,122.1624,122.2187,122.1624,122.1906,2616.0
2017-08-09 13:45:00,130.21,130.23,130.18,130.2,4341.0,122.2187,122.2375,122.1906,122.2093,4341.0
2017-08-09 13:50:00,130.21,130.21,130.17,130.17,8547.0,122.2187,122.2187,122.1812,122.1812,8547.0
2017-08-09 13:55:00,130.19,130.21,130.11,130.17,2175.0,122.1999,122.2187,122.1249,122.1812,2175.0
2017-08-09 14:00:00,130.17,130.18,130.13,130.14,1015.0,122.1812,122.1906,122.1436,122.153,1015.0
2017-08-09 14:05:00,130.15,130.15,130.07,130.1,4875.0,122.1624,122.1624,122.0873,122.1155,4875.0
2017-08-09 14:10:00,130.08,130.09,130.01,130.04,4706.0,122.0967,122.1061,122.031,122.0591,4706.0
2017-08-09 14:15:00,130.01,130.01,129.98,129.98,1372.0,122.031,122.031,122.0028,122.0028,1372.0
2017-08-09 14:20:00,129.98,130.05,129.98,129.99,9293.0,122.0028,122.0685,122.0028,122.0122,9293.0
2017-08-09 14:25:00,130.02,130.03,129.96,129.97,8164.0,122.0404,122.0498,121.9841,121.9934,8164.0
2017-08-09 14:30:00,130.01,130.02,129.92,129.92,4457.0,122.031,122.0404,121.9465,121.9465,4457.0
2017-08-09 14:35:00,129.93,129.94,129.91,129.93,1113.0,121.9559,121.9653,121.9371,121.9559,1113.0
2017-08-09 14:40:00,129.93,129.95,129.92,129.94,1945.0,121.9559,121.9747,121.9465,121.9653,1945.0
2017-08-09 14:45:00,129.94,129.96,129.88,129.94,7506.0,121.9653,121.9841,121.909,121.9653,7506.0
2017-08-09 14:50:00,129.93,129.95,129.89,129.94,2562.0,121.9559,121.9747,121.9184,121.9653,2562.0
2017-08-09 14:55:00,129.96,129.99,129.94,129.99,3474.0,121.9841,122.0122,121.9653,122.0122,3474.0
2017-08-09 15:00:00,129.98,130.03,129.97,130.01,8454.0,122.0028,122.0498,121.9934,122.031,8454.0
2017-08-09 15:05:00,130.01,130.01,129.92,129.93,4762.0,122.031,122.031,121.9465,121.9559,4762.0
2017-08-09 15:10:00,129.95,130.0,129.95,130.0,1903.0,121.9747,122.0216,121.9747,122.0216,1903.0
2017-08-09 15:15:00,130.04,130.14,130.04,130.14,3820.0,122.0591,122.153,122.0591,122.153,3820.0
2017-08-09 15:20:00,130.14,130.16,130.1,130.16,2381.0,122.153,122.1718,122.1155,122.1718,2381.0
2017-08-09 15:25:00,130.16,130.18,130.12,130.13,2128.0,122.1718,122.1906,122.1342,122.1436,2128.0
2017-08-09 15:30:00,130.14,130.14,130.08,130.1,2593.0,122.153,122.153,122.0967,122.1155,2593.0
2017-08-09 15:35:00,130.08,130.2,130.08,130.19,10822.0,122.0967,122.2093,122.0967,122.1999,10822.0
2017-08-09 15:40:00,130.22,130.26,130.22,130.26,5398.0,122.2281,122.2656,122.2281,122.2656,5398.0
2017-08-09 15:45:00,130.24,130.32,130.24,130.32,5746.0,122.2469,122.322,122.2469,122.322,5746.0
2017-08-09 15:50:00,130.32,130.38,130.32,130.32,7180.0,122.322,122.3783,122.322,122.322,7180.0
2017-08-09 15:55:00,130.33,130.39,130.32,130.37,12684.0,122.3314,122.3877,122.322,122.3689,12684.0
2017-08-10 09:30:00,129.82,129.91,129.74,129.9,15897.0,121.8527,121.9371,121.7776,121.9277,15897.0
2017-08-10 09:35:00,129.9,129.92,129.82,129.83,7707.0,121.9277,121.9465,121.8527,121.862,7707.0
2017-08-10 09:40:00,129.81,129.83,129.61,129.65,7207.0,121.8433,121.862,121.6555,121.6931,7207.0
2017-08-10 09:45:00,129.52,129.61,129.51,129.55,3720.0,121.5711,121.6555,121.5617,121.5992,3720.0
2017-08-10 09:50:00,129.54,129.7,129.54,129.67,4026.0,121.5898,121.74,121.5898,121.7119,4026.0
2017-08-10 09:55:00,129.7,129.7,129.51,129.51,3990.0,121.74,121.74,121.5617,121.5617,3990.0
2017-08-10 10:00:00,129.6,129.6,129.22,129.22,25041.0,121.6462,121.6462,121.2895,121.2895,25041.0
2017-08-10 10:05:00,129.23,129.25,129.04,129.19,15254.0,121.2989,121.3176,121.1205,121.2613,15254.0
2017-08-10 10:10:00,129.19,129.19,129.12,129.15,9500.0,121.2613,121.2613,121.1956,121.2238,9500.0
2017-08-10 10:15:00,129.24,129.24,129.15,129.22,2770.0,121.3082,121.3082,121.2238,121.2895,2770.0
2017-08-10 10:20:00,129.3,129.37,129.28,129.32,3332.0,121.3646,121.4303,121.3458,121.3833,3332.0
2017-08-10 10:25:00,129.21,129.31,129.13,129.3,8577.0,121.2801,121.374,121.205,121.3646,8577.0
2017-08-10 10:30:00,129.36,129.39,129.3,129.38,2157.0,121.4209,121.449,121.3646,121.4397,2157.0
2017-08-10 10:35:00,129.38,129.47,129.36,129.42,7291.0,121.4397,121.5241,121.4209,121.4772,7291.0
2017-08-10 10:40:00,129.36,129.45,129.36,129.4,1918.0,121.4209,121.5054,121.4209,121.4584,1918.0
2017-08-10 10:45:00,129.42,129.5,129.42,129.46,9440.0,121.4772,121.5523,121.4772,121.5147,9440.0
2017-08-10 10:50:00,129.4,129.4,129.36,129.37,2200.0,121.4584,121.4584,121.4209,121.4303,2200.0
2017-08-10 10:55:00,129.34,129.39,129.31,129.32,1953.0,121.4021,121.449,121.374,121.3833,1953.0
2017-08-10 11:00:00,129.29,129.33,129.2,129.23,11099.0,121.3552,121.3927,121.2707,121.2989,11099.0
2017-08-10 11:05:00,129.25,129.37,129.23,129.35,2938.0,121.3176,121.4303,121.2989,121.4115,2938.0
2017-08-10 11:10:00,129.33,129.35,129.29,129.31,5536.0,121.3927,121.4115,121.3552,121.374,5536.0
2017-08-10 11:15:00,129.31,129.31,129.19,129.2,2218.0,121.374,121.374,121.2613,121.2707,2218.0
2017-08-10 11:20:00,129.17,129.19,129.1,129.1,5239.0,121.2425,121.2613,121.1768,121.1768,5239.0
2017-08-10 11:25:00,129.05,129.18,129.04,129.16,6522.0,121.1299,121.2519,121.1205,121.2332,6522.0
2017-08-10 11:30:00,129.22,129.24,129.15,129.19,3804.0,121.2895,121.3082,121.2238,121.2613,3804.0
2017-08-10 11:35:00,129.18,129.21,129.09,129.18,18783.0,121.2519,121.2801,121.1675,121.2519,18783.0
2017-08-10 11:40:00,129.17,129.17,129.01,129.01,13194.0,121.2425,121.2425,121.0924,121.0924,13194.0
2017-08-10 11:45:00,129.0,129.02,128.92,128.97,13036.0,121.083,121.1017,121.0079,121.0548,13036.0
2017-08-10 11:50:00,128.93,128.96,128.86,128.95,6900.0,121.0173,121.0454,120.9516,121.036,6900.0
2017-08-10 11:55:00,128.88,128.93,128.86,128.86,1670.0,120.9703,121.0173,120.9516,120.9516,1670.0
2017-08-10 12:00:00,128.9,128.92,128.86,128.86,3719.0,120.9891,121.0079,120.9516,120.9516,3719.0
2017-08-10 12:05:00,128.84,128.9,128.79,128.86,727.0,120.9328,120.9891,120.8859,120.9516,727.0
2017-08-10 12:10:00,128.97,128.99,128.93,128.96,5383.0,121.0548,121.0736,121.0173,121.0454,5383.0
2017-08-10 12:15:00,128.94,128.94,128.79,128.84,4172.0,121.0267,121.0267,120.8859,120.9328,4172.0
2017-08-10 12:20:00,128.81,128.83,128.7,128.75,6561.0,120.9046,120.9234,120.8014,120.8483,6561.0
2017-08-10 12:25:00,128.74,128.79,128.74,128.79,5354.0,120.8389,120.8859,120.8389,120.8859,5354.0
2017-08-10 12:30:00,128.75,128.75,128.58,128.6,20083.0,120.8483,120.8483,120.6888,120.7075,20083.0
2017-08-10 12:35:00,128.59,128.62,128.49,128.59,19909.0,120.6981,120.7263,120.6043,120.6981,19909.0
2017-08-10 12:40:00,128.6,128.68,128.6,128.64,9580.0,120.7075,120.7826,120.7075,120.7451,9580.0
2017-08-10 12:45:00,128.65,128.78,128.65,128.74,6194.0,120.7545,120.8765,120.7545,120.8389,6194.0
2017-08-10 12:50:00,128.7,128.75,128.64,128.75,9161.0,120.8014,120.8483,120.7451,120.8483,9161.0
2017-08-10 12:55:00,128.76,128.78,128.71,128.78,8958.0,120.8577,120.8765,120.8108,120.8765,8958.0
2017-08-10 13:00:00,128.81,128.89,128.8,128.89,2608.0,120.9046,120.9797,120.8953,120.9797,2608.0
2017-08-10 13:05:00,128.93,128.93,128.86,128.87,788.0,121.0173,121.0173,120.9516,120.961,788.0
2017-08-10 13:10:00,128.85,128.88,128.81,128.83,4866.0,120.9422,120.9703,120.9046,120.9234,4866.0
2017-08-10 13:15:00,128.78,128.84,128.78,128.84,469.0,120.8765,120.9328,120.8765,120.9328,469.0
2017-08-10 13:20:00,128.8,128.95,128.8,128.91,1926.0,120.8953,121.036,120.8953,120.9985,1926.0
2017-08-10 13:25:00,128.91,128.97,128.87,128.97,10099.0,120.9985,121.0548,120.961,121.0548,10099.0
2017-08-10 13:30:00,128.94,128.95,128.91,128.91,4620.0,121.0267,121.036,120.9985,120.9985,4620.0
2017-08-10 13:35:00,128.9,128.9,128.84,128.86,6214.0,120.9891,120.9891,120.9328,120.9516,6214.0
2017-08-10 13:40:00,128.87,128.87,128.78,128.78,4501.0,120.961,120.961,120.8765,120.8765,4501.0
2017-08-10 13:45:00,128.73,128.77,128.73,128.76,4222.0,120.8295,120.8671,120.8295,120.8577,4222.0
2017-08-10 13:50:00,128.76,128.79,128.71,128.73,5417.0,120.8577,120.8859,120.8108,120.8295,5417.0
2017-08-10 13:55:00,128.72,128.79,128.66,128.77,5351.0,120.8202,120.8859,120.7638,120.8671,5351.0
2017-08-10 14:00:00,128.76,128.77,128.67,128.71,4087.0,120.8577,120.8671,120.7732,120.8108,4087.0
2017-08-10 14:05:00,128.68,128.75,128.67,128.7,19933.0,120.7826,120.8483,120.7732,120.8014,19933.0
2017-08-10 14:10:00,128.74,128.86,128.73,128.85,17296.0,120.8389,120.9516,120.8295,120.9422,17296.0
2017-08-10 14:15:00,128.84,128.97,128.82,128.97,18253.0,120.9328,121.0548,120.914,121.0548,18253.0
2017-08-10 14:20:00,128.91,129.02,128.91,128.95,22376.0,120.9985,121.1017,120.9985,121.036,22376.0
2017-08-10 14:25:00,128.93,128.97,128.91,128.93,10360.0,121.0173,121.0548,120.9985,121.0173,10360.0
2017-08-10 14:30:00,128.97,129.14,128.97,129.1,5285.0,121.0548,121.2144,121.0548,121.1768,5285.0
2017-08-10 14:35:00,129.06,129.06,128.91,128.92,3186.0,121.1393,121.1393,120.9985,121.0079,3186.0
2017-08-10 14:40:00,128.9,128.95,128.88,128.94,3532.0,120.9891,121.036,120.9703,121.0267,3532.0
2017-08-10 14:45:00,128.9,128.96,128.87,128.95,3782.0,120.9891,121.0454,120.961,121.036,3782.0
2017-08-10 14:50:00,129.0,129.0,128.92,128.92,9003.0,121.083,121.083,121.0079,121.0079,9003.0
2017-08-10 14:55:00,128.95,128.96,128.87,128.87,7871.0,121.036,121.0454,120.961,120.961,7871.0
2017-08-10 15:00:00,128.89,129.0,128.83,128.89,5355.0,120.9797,121.083,120.9234,120.9797,5355.0
2017-08-10 15:05:00,128.88,128.9,128.8,128.86,5779.0,120.9703,120.9891,120.8953,120.9516,5779.0
2017-08-10 15:10:00,128.77,128.77,128.62,128.62,6307.0,120.8671,120.8671,120.7263,120.7263,6307.0
2017-08-10 15:15:00,128.6,128.6,128.45,128.55,9815.0,120.7075,120.7075,120.5667,120.6606,9815.0
2017-08-10 15:20:00,128.53,128.57,128.39,128.52,7842.0,120.6418,120.6794,120.5104,120.6324,7842.0
2017-08-10 15:25:00,128.5,128.53,128.41,128.49,4671.0,120.6137,120.6418,120.5292,120.6043,4671.0
2017-08-10 15:30:00,128.53,128.58,128.39,128.39,6583.0,120.6418,120.6888,120.5104,120.5104,6583.0
2017-08-10 15:35:00,128.41,128.43,128.25,128.27,8023.0,120.5292,120.548,120.379,120.3978,8023.0
2017-08-10 15:40:00,128.26,128.38,128.26,128.35,6886.0,120.3884,120.501,120.3884,120.4729,6886.0
2017-08-10 15:45:00,128.3,128.31,128.11,128.16,7002.0,120.4259,120.4353,120.2476,120.2945,7002.0
2017-08-10 15:50:00,128.16,128.27,128.14,128.25,6308.0,120.2945,120.3978,120.2758,120.379,6308.0
2017-08-10 15:55:00,128.26,128.31,128.16,128.18,24692.0,120.3884,120.4353,120.2945,120.3133,24692.0
2017-08-11 09:30:00,128.27,128.48,128.27,128.45,19844.0,120.3978,120.5949,120.3978,120.5667,19844.0
2017-08-11 09:35:00,128.44,128.48,128.33,128.34,7900.0,120.5573,120.5949,120.4541,120.4635,7900.0
2017-08-11 09:40:00,128.3,128.39,128.28,128.38,7520.0,120.4259,120.5104,120.4072,120.501,7520.0
2017-08-11 09:45:00,128.31,128.35,128.23,128.26,9707.0,120.4353,120.4729,120.3602,120.3884,9707.0
2017-08-11 09:50:00,128.3,128.49,128.3,128.48,3344.0,120.4259,120.6043,120.4259,120.5949,3344.0
2017-08-11 09:55:00,128.49,128.58,128.45,128.58,3171.0,120.6043,120.6888,120.5667,120.6888,3171.0
2017-08-11 10:00:00,128.5,128.59,128.49,128.55,162085.0,120.6137,120.6981,120.6043,120.6606,162085.0
2017-08-11 10:05:00,128.61,128.82,128.61,128.75,3645.0,120.7169,120.914,120.7169,120.8483,3645.0
2017-08-11 10:10:00,128.84,128.89,128.73,128.73,1547.0,120.9328,120.9797,120.8295,120.8295,1547.0
2017-08-11 10:15:00,128.7,128.79,128.69,128.78,3352.0,120.8014,120.8859,120.792,120.8765,3352.0
2017-08-11 10:20:00,128.73,128.83,128.73,128.79,2660.0,120.8295,120.9234,120.8295,120.8859,2660.0
2017-08-11 10:25:00,128.76,128.81,128.75,128.75,5639.0,120.8577,120.9046,120.8483,120.8483,5639.0
2017-08-11 10:30:00,128.75,128.83,128.69,128.83,6789.0,120.8483,120.9234,120.792,120.9234,6789.0
2017-08-11 10:35:00,128.84,128.9,128.82,128.83,2267.0,120.9328,120.9891,120.914,120.9234,2267.0
2017-08-11 10:40:00,128.86,128.98,128.86,128.94,2724.0,120.9516,121.0642,120.9516,121.0267,2724.0
2017-08-11 10:45:00,128.94,129.01,128.93,128.96,14572.0,121.0267,121.0924,121.0173,121.0454,14572.0
2017-08-11 10:50:00,128.9,128.93,128.88,128.92,2095.0,120.9891,121.0173,120.9703,121.0079,2095.0
2017-08-11 10:55:00,128.83,128.91,128.83,128.87,10408.0,120.9234,120.9985,120.9234,120.961,10408.0
2017-08-11 11:00:00,128.87,128.87,128.76,128.76,7571.0,120.961,120.961,120.8577,120.8577,7571.0
2017-08-11 11:05:00,128.81,128.83,128.78,128.78,2226.0,120.9046,120.9234,120.8765,120.8765,2226.0
2017-08-11 11:10:00,128.81,128.88,128.8,128.85,2167.0,120.9046,120.9703,120.8953,120.9422,2167.0
2017-08-11 11:15:00,128.88,128.89,128.77,128.77,3679.0,120.9703,120.9797,120.8671,120.8671,3679.0
2017-08-11 11:20:00,128.74,128.74,128.6,128.69,6915.0,120.8389,120.8389,120.7075,120.792,6915.0
2017-08-11 11:25:00,128.69,128.7,128.54,128.55,3219.0,120.792,120.8014,120.6512,120.6606,3219.0
2017-08-11 11:30:00,128.54,128.68,128.53,128.65,2096.0,120.6512,120.7826,120.6418,120.7545,2096.0
2017-08-11 11:35:00,128.68,128.76,128.68,128.74,5471.0,120.7826,120.8577,120.7826,120.8389,5471.0
2017-08-11 11:40:00,128.74,128.77,128.71,128.77,1078.0,120.8389,120.8671,120.8108,120.8671,1078.0
2017-08-11 11:45:00,128.81,128.84,128.78,128.79,2641.0,120.9046,120.9328,120.8765,120.8859,2641.0
2017-08-11 11:50:00,128.79,128.8,128.73,128.77,2255.0,120.8859,120.8953,120.8295,120.8671,2255.0
2017-08-11 11:55:00,128.77,128.78,128.68,128.72,4476.0,120.8671,120.8765,120.7826,120.8202,4476.0
2017-08-11 12:00:00,128.71,128.75,128.7,128.75,650.0,120.8108,120.8483,120.8014,120.8483,650.0
2017-08-11 12:05:00,128.79,128.84,128.74,128.83,2904.0,120.8859,120.9328,120.8389,120.9234,2904.0
2017-08-11 12:10:00,128.83,128.88,128.83,128.86,5898.0,120.9234,120.9703,120.9234,120.9516,5898.0
2017-08-11 12:15:00,128.85,128.85,128.84,128.85,112.0,120.9422,120.9422,120.9328,120.9422,112.0
2017-08-11 12:20:00,128.85,128.91,128.83,128.87,2947.0,120.9422,120.9985,120.9234,120.961,2947.0
2017-08-11 12:25:00,128.84,128.85,128.8,128.8,1199.0,120.9328,120.9422,120.8953,120.8953,1199.0
2017-08-11 12:30:00,128.83,128.83,128.77,128.77,2139.0,120.9234,120.9234,120.8671,120.8671,2139.0
2017-08-11 12:35:00,128.8,128.84,128.79,128.82,2064.0,120.8953,120.9328,120.8859,120.914,2064.0
2017-08-11 12:40:00,128.85,128.89,128.83,128.89,2759.0,120.9422,120.9797,120.9234,120.9797,2759.0
2017-08-11 12:45:00,128.86,128.91,128.86,128.86,1582.0,120.9516,120.9985,120.9516,120.9516,1582.0
2017-08-11 12:50:00,128.88,128.88,128.83,128.84,2917.0,120.9703,120.9703,120.9234,120.9328,2917.0
2017-08-11 12:55:00,128.84,128.85,128.81,128.82,3021.0,120.9328,120.9422,120.9046,120.914,3021.0
2017-08-11 13:00:00,128.81,128.9,128.81,128.9,1342.0,120.9046,120.9891,120.9046,120.9891,1342.0
2017-08-11 13:05:00,128.91,128.93,128.89,128.92,1491.0,120.9985,121.0173,120.9797,121.0079,1491.0
2017-08-11 13:10:00,128.93,128.94,128.89,128.92,7682.0,121.0173,121.0267,120.9797,121.0079,7682.0
2017-08-11 13:15:00,128.89,128.9,128.87,128.89,7517.0,120.9797,120.9891,120.961,120.9797,7517.0
2017-08-11 13:20:00,128.89,128.91,128.79,128.8,2645.0,120.9797,120.9985,120.8859,120.8953,2645.0
2017-08-11 13:25:00,128.8,128.85,128.79,128.81,3801.0,120.8953,120.9422,120.8859,120.9046,3801.0
2017-08-11 13:30:00,128.84,128.88,128.84,128.87,1641.0,120.9328,120.9703,120.9328,120.961,1641.0
2017-08-11 13:35:00,128.85,128.86,128.8,128.8,12646.0,120.9422,120.9516,120.8953,120.8953,12646.0
2017-08-11 13:40:00,128.82,128.83,128.77,128.83,7510.0,120.914,120.9234,120.8671,120.9234,7510.0
2017-08-11 13:45:00,128.85,128.9,128.85,128.9,2447.0,120.9422,120.9891,120.9422,120.9891,2447.0
2017-08-11 13:50:00,128.89,128.89,128.85,128.88,12211.0,120.9797,120.9797,120.9422,120.9703,12211.0
2017-08-11 13:55:00,128.89,128.92,128.88,128.9,3499.0,120.9797,121.0079,120.9703,120.9891,3499.0
2017-08-11 14:00:00,128.89,128.93,128.88,128.91,1381.0,120.9797,121.0173,120.9703,120.9985,1381.0
2017-08-11 14:05:00,128.88,128.94,128.88,128.94,3376.0,120.9703,121.0267,120.9703,121.0267,3376.0
2017-08-11 14:10:00,128.95,128.99,128.92,128.98,5384.0,121.036,121.0736,121.0079,121.0642,5384.0
2017-08-11 14:15:00,129.0,129.04,128.97,128.97,2453.0,121.083,121.1205,121.0548,121.0548,2453.0
2017-08-11 14:20:00,129.0,129.0,128.95,128.96,6342.0,121.083,121.083,121.036,121.0454,6342.0
2017-08-11 14:25:00,128.94,128.98,128.94,128.96,7516.0,121.0267,121.0642,121.0267,121.0454,7516.0
2017-08-11 14:30:00,128.94,128.96,128.83,128.83,15789.0,121.0267,121.0454,120.9234,120.9234,15789.0
2017-08-11 14:35:00,128.76,128.77,128.68,128.72,6475.0,120.8577,120.8671,120.7826,120.8202,6475.0
2017-08-11 14:40:00,128.77,128.83,128.75,128.78,3492.0,120.8671,120.9234,120.8483,120.8765,3492.0
2017-08-11 14:45:00,128.77,128.83,128.75,128.75,5175.0,120.8671,120.9234,120.8483,120.8483,5175.0
2017-08-11 14:50:00,128.79,128.82,128.69,128.69,62461.0,120.8859,120.914,120.792,120.792,62461.0
2017-08-11 14:55:00,128.69,128.74,128.67,128.67,8165.0,120.792,120.8389,120.7732,120.7732,8165.0
2017-08-11 15:00:00,128.64,128.74,128.63,128.71,22505.0,120.7451,120.8389,120.7357,120.8108,22505.0
2017-08-11 15:05:00,128.73,128.73,128.7,128.72,1580.0,120.8295,120.8295,120.8014,120.8202,1580.0
2017-08-11 15:10:00,128.69,128.72,128.64,128.65,5735.0,120.792,120.8202,120.7451,120.7545,5735.0
2017-08-11 15:15:00,128.65,128.66,128.55,128.55,4038.0,120.7545,120.7638,120.6606,120.6606,4038.0
2017-08-11 15:20:00,128.55,128.64,128.54,128.64,3361.0,120.6606,120.7451,120.6512,120.7451,3361.0
2017-08-11 15:25:00,128.64,128.72,128.64,128.66,2039.0,120.7451,120.8202,120.7451,120.7638,2039.0
2017-08-11 15:30:00,128.67,128.69,128.61,128.66,2658.0,120.7732,120.792,120.7169,120.7638,2658.0
2017-08-11 15:35:00,128.64,128.74,128.61,128.74,7024.0,120.7451,120.8389,120.7169,120.8389,7024.0
2017-08-11 15:40:00,128.77,128.78,128.7,128.71,2623.0,120.8671,120.8765,120.8014,120.8108,2623.0
2017-08-11 15:45:00,128.73,128.88,128.72,128.81,28897.0,120.8295,120.9703,120.8202,120.9046,28897.0
2017-08-11 15:50:00,128.81,128.84,128.8,128.82,2918.0,120.9046,120.9328,120.8953,120.914,2918.0
2017-08-11 15:55:00,128.81,128.82,128.69,128.74,17087.0,120.9046,120.914,120.792,120.8389,17087.0
2017-08-14 09:30:00,129.63,129.77,129.62,129.76,29896.0,121.6743,121.8057,121.6649,121.7963,29896.0
2017-08-14 09:35:00,129.84,129.87,129.8,129.83,43422.0,121.8714,121.8996,121.8339,121.862,43422.0
2017-08-14 09:40:00,129.82,129.83,129.75,129.78,2249.0,121.8527,121.862,121.7869,121.8151,2249.0
2017-08-14 09:45:00,129.85,129.86,129.79,129.83,7935.0,121.8808,121.8902,121.8245,121.862,7935.0
2017-08-14 09:50:00,129.86,129.87,129.74,129.82,2581.0,121.8902,121.8996,121.7776,121.8527,2581.0
2017-08-14 09:55:00,129.85,129.88,129.84,129.88,3112.0,121.8808,121.909,121.8714,121.909,3112.0
2017-08-14 10:00:00,129.89,129.98,129.88,129.95,3257.0,121.9184,122.0028,121.909,121.9747,3257.0
2017-08-14 10:05:00,129.94,129.97,129.93,129.94,2382.0,121.9653,121.9934,121.9559,121.9653,2382.0
2017-08-14 10:10:00,129.94,129.96,129.89,129.89,5497.0,121.9653,121.9841,121.9184,121.9184,5497.0
2017-08-14 10:15:00,129.89,130.0,129.89,130.0,3206.0,121.9184,122.0216,121.9184,122.0216,3206.0
2017-08-14 10:20:00,129.96,130.01,129.95,129.98,3869.0,121.9841,122.031,121.9747,122.0028,3869.0
2017-08-14 10:25:00,130.02,130.03,129.97,129.98,894.0,122.0404,122.0498,121.9934,122.0028,894.0
2017-08-14 10:30:00,129.99,130.07,129.97,130.02,5613.0,122.0122,122.0873,121.9934,122.0404,5613.0
2017-08-14 10:35:00,130.04,130.06,129.99,130.05,12835.0,122.0591,122.0779,122.0122,122.0685,12835.0
2017-08-14 10:40:00,130.06,130.07,130.05,130.06,4382.0,122.0779,122.0873,122.0685,122.0779,4382.0
2017-08-14 10:45:00,130.09,130.18,130.09,130.15,2152.0,122.1061,122.1906,122.1061,122.1624,2152.0
2017-08-14 10:50:00,130.23,130.26,130.16,130.16,4254.0,122.2375,122.2656,122.1718,122.1718,4254.0
2017-08-14 10:55:00,130.15,130.17,130.12,130.12,1633.0,122.1624,122.1812,122.1342,122.1342,1633.0
2017-08-14 11:00:00,130.12,130.14,130.07,130.07,5089.0,122.1342,122.153,122.0873,122.0873,5089.0
2017-08-14 11:05:00,130.09,130.11,130.06,130.1,11622.0,122.1061,122.1249,122.0779,122.1155,11622.0
2017-08-14 11:10:00,130.09,130.12,130.08,130.1,6319.0,122.1061,122.1342,122.0967,122.1155,6319.0
2017-08-14 11:15:00,130.09,130.1,130.03,130.03,3086.0,122.1061,122.1155,122.0498,122.0498,3086.0
2017-08-14 11:20:00,130.04,130.06,130.0,130.02,2465.0,122.0591,122.0779,122.0216,122.0404,2465.0
2017-08-14 11:25:00,130.05,130.07,130.04,130.06,2246.0,122.0685,122.0873,122.0591,122.0779,2246.0
2017-08-14 11:30:00,130.08,130.11,130.08,130.1,2566.0,122.0967,122.1249,122.0967,122.1155,2566.0
2017-08-14 11:35:00,130.1,130.1,130.03,130.03,4821.0,122.1155,122.1155,122.0498,122.0498,4821.0
2017-08-14 11:40:00,130.04,130.07,130.03,130.06,1326.0,122.0591,122.0873,122.0498,122.0779,1326.0
2017-08-14 11:45:00,130.07,130.1,130.05,130.09,2014.0,122.0873,122.1155,122.0685,122.1061,2014.0
2017-08-14 11:50:00,130.08,130.11,130.07,130.07,1091.0,122.0967,122.1249,122.0873,122.0873,1091.0
2017-08-14 11:55:00,130.06,130.11,130.04,130.11,1608.0,122.0779,122.1249,122.0591,122.1249,1608.0
2017-08-14 12:00:00,130.09,130.14,130.09,130.12,3280.0,122.1061,122.153,122.1061,122.1342,3280.0
2017-08-14 12:05:00,130.11,130.15,130.11,130.12,755.0,122.1249,122.1624,122.1249,122.1342,755.0
2017-08-14 12:10:00,130.12,130.13,130.1,130.11,1152.0,122.1342,122.1436,122.1155,122.1249,1152.0
2017-08-14 12:15:00,130.1,130.13,130.08,130.09,2392.0,122.1155,122.1436,122.0967,122.1061,2392.0
2017-08-14 12:20:00,130.1,130.11,130.1,130.11,1433.0,122.1155,122.1249,122.1155,122.1249,1433.0
2017-08-14 12:25:00,130.15,130.15,130.09,130.09,1203.0,122.1624,122.1624,122.1061,122.1061,1203.0
2017-08-14 12:30:00,130.09,130.09,130.05,130.07,1272.0,122.1061,122.1061,122.0685,122.0873,1272.0
2017-08-14 12:35:00,130.06,130.06,130.02,130.04,3438.0,122.0779,122.0779,122.0404,122.0591,3438.0
2017-08-14 12:40:00,130.05,130.08,130.04,130.07,1107.0,122.0685,122.0967,122.0591,122.0873,1107.0
2017-08-14 12:45:00,130.09,130.14,130.08,130.14,1627.0,122.1061,122.153,122.0967,122.153,1627.0
2017-08-14 12:50:00,130.12,130.14,130.11,130.11,1309.0,122.1342,122.153,122.1249,122.1249,1309.0
2017-08-14 12:55:00,130.12,130.12,130.11,130.12,762.0,122.1342,122.1342,122.1249,122.1342,762.0
2017-08-14 13:00:00,130.11,130.16,130.11,130.15,2419.0,122.1249,122.1718,122.1249,122.1624,2419.0
2017-08-14 13:05:00,130.12,130.2,130.11,130.2,1914.0,122.1342,122.2093,122.1249,122.2093,1914.0
2017-08-14 13:10:00,130.17,130.19,130.17,130.19,219.0,122.1812,122.1999,122.1812,122.1999,219.0
2017-08-14 13:15:00,130.21,130.21,130.16,130.17,575.0,122.2187,122.2187,122.1718,122.1812,575.0
2017-08-14 13:20:00,130.18,130.19,130.17,130.18,684.0,122.1906,122.1999,122.1812,122.1906,684.0
2017-08-14 13:25:00,130.18,130.19,130.16,130.18,4080.0,122.1906,122.1999,122.1718,122.1906,4080.0
2017-08-14 13:30:00,130.16,130.2,130.16,130.17,4452.0,122.1718,122.2093,122.1718,122.1812,4452.0
2017-08-14 13:35:00,130.2,130.21,130.17,130.21,1990.0,122.2093,122.2187,122.1812,122.2187,1990.0
2017-08-14 13:40:00,130.17,130.19,130.16,130.18,1350.0,122.1812,122.1999,122.1718,122.1906,1350.0
2017-08-14 13:45:00,130.18,130.19,130.13,130.15,6589.0,122.1906,122.1999,122.1436,122.1624,6589.0
2017-08-14 13:50:00,130.12,130.14,130.1,130.13,1756.0,122.1342,122.153,122.1155,122.1436,1756.0
2017-08-14 13:55:00,130.14,130.19,130.14,130.16,6986.0,122.153,122.1999,122.153,122.1718,6986.0
2017-08-14 14:00:00,130.18,130.19,130.16,130.16,2230.0,122.1906,122.1999,122.1718,122.1718,2230.0
2017-08-14 14:05:00,130.15,130.2,130.15,130.18,5567.0,122.1624,122.2093,122.1624,122.1906,5567.0
2017-08-14 14:10:00,130.16,130.18,130.14,130.14,1426.0,122.1718,122.1906,122.153,122.153,1426.0
2017-08-14 14:15:00,130.08,130.13,130.08,130.1,14475.0,122.0967,122.1436,122.0967,122.1155,14475.0
2017-08-14 14:20:00,130.12,130.17,130.12,130.17,2237.0,122.1342,122.1812,122.1342,122.1812,2237.0
2017-08-14 14:25:00,130.16,130.17,130.13,130.13,8506.0,122.1718,122.1812,122.1436,122.1436,8506.0
2017-08-14 14:30:00,130.12,130.18,130.12,130.18,2962.0,122.1342,122.1906,122.1342,122.1906,2962.0
2017-08-14 14:35:00,130.16,130.19,130.15,130.18,9356.0,122.1718,122.1999,122.1624,122.1906,9356.0
2017-08-14 14:40:00,130.17,130.2,130.17,130.18,809.0,122.1812,122.2093,122.1812,122.1906,809.0
2017-08-14 14:45:00,130.19,130.2,130.12,130.12,4398.0,122.1999,122.2093,122.1342,122.1342,4398.0
2017-08-14 14:50:00,130.0,130.02,129.99,130.02,1350.0,122.0216,122.0404,122.0122,122.0404,1350.0
2017-08-14 14:55:00,129.99,130.07,129.99,130.05,2671.0,122.0122,122.0873,122.0122,122.0685,2671.0
2017-08-14 15:00:00,130.03,130.06,129.99,129.99,2553.0,122.0498,122.0779,122.0122,122.0122,2553.0
2017-08-14 15:05:00,130.0,130.07,129.99,130.07,2216.0,122.0216,122.0873,122.0122,122.0873,2216.0
2017-08-14 15:10:00,130.06,130.08,130.04,130.06,2014.0,122.0779,122.0967,122.0591,122.0779,2014.0
2017-08-14 15:15:00,130.06,130.15,130.03,130.14,14381.0,122.0779,122.1624,122.0498,122.153,14381.0
2017-08-14 15:20:00,130.14,130.17,130.12,130.15,10177.0,122.153,122.1812,122.1342,122.1624,10177.0
2017-08-14 15:25:00,130.16,130.19,130.14,130.17,5544.0,122.1718,122.1999,122.153,122.1812,5544.0
2017-08-14 15:30:00,130.19,130.2,130.16,130.19,3992.0,122.1999,122.2093,122.1718,122.1999,3992.0
2017-08-14 15:35:00,130.19,130.19,130.15,130.17,6868.0,122.1999,122.1999,122.1624,122.1812,6868.0
2017-08-14 15:40:00,130.15,130.17,130.14,130.15,1261.0,122.1624,122.1812,122.153,122.1624,1261.0
2017-08-14 15:45:00,130.12,130.19,130.1,130.16,8481.0,122.1342,122.1999,122.1155,122.1718,8481.0
2017-08-14 15:50:00,130.16,130.3,130.16,130.28,5783.0,122.1718,122.3032,122.1718,122.2844,5783.0
2017-08-14 15:55:00,130.26,130.29,130.15,130.16,15311.0,122.2656,122.2938,122.1624,122.1718,15311.0
2017-08-15 09:30:00,130.49,130.49,130.2,130.21,27885.0,122.4815,122.4815,122.2093,122.2187,27885.0
2017-08-15 09:35:00,130.26,130.27,130.14,130.22,3382.0,122.2656,122.275,122.153,122.2281,3382.0
2017-08-15 09:40:00,130.22,130.22,130.0,130.0,1899.0,122.2281,122.2281,122.0216,122.0216,1899.0
2017-08-15 09:45:00,130.03,130.03,129.93,129.96,1170.0,122.0498,122.0498,121.9559,121.9841,1170.0
2017-08-15 09:50:00,129.98,130.03,129.92,130.0,7855.0,122.0028,122.0498,121.9465,122.0216,7855.0
2017-08-15 09:55:00,130.05,130.17,130.05,130.17,6167.0,122.0685,122.1812,122.0685,122.1812,6167.0
2017-08-15 10:00:00,130.14,130.17,130.13,130.13,8114.0,122.153,122.1812,122.1436,122.1436,8114.0
2017-08-15 10:05:00,130.1,130.1,130.05,130.09,1600.0,122.1155,122.1155,122.0685,122.1061,1600.0
2017-08-15 10:10:00,130.03,130.03,129.89,129.93,6050.0,122.0498,122.0498,121.9184,121.9559,6050.0
2017-08-15 10:15:00,129.95,129.95,129.87,129.95,6076.0,121.9747,121.9747,121.8996,121.9747,6076.0
2017-08-15 10:20:00,129.93,129.95,129.9,129.91,2801.0,121.9559,121.9747,121.9277,121.9371,2801.0
2017-08-15 10:25:00,129.95,130.03,129.94,130.0,6046.0,121.9747,122.0498,121.9653,122.0216,6046.0
2017-08-15 10:30:00,129.97,129.97,129.84,129.93,2422.0,121.9934,121.9934,121.8714,121.9559,2422.0
2017-08-15 10:35:00,129.9,130.03,129.89,130.03,3287.0,121.9277,122.0498,121.9184,122.0498,3287.0
2017-08-15 10:40:00,130.04,130.1,130.01,130.09,1529.0,122.0591,122.1155,122.031,122.1061,1529.0
2017-08-15 10:45:00,130.09,130.1,130.07,130.08,1948.0,122.1061,122.1155,122.0873,122.0967,1948.0
2017-08-15 10:50:00,130.06,130.13,130.06,130.06,1259.0,122.0779,122.1436,122.0779,122.0779,1259.0
2017-08-15 10:55:00,130.08,130.12,130.05,130.05,1354.0,122.0967,122.1342,122.0685,122.0685,1354.0
2017-08-15 11:00:00,130.05,130.07,130.04,130.05,4169.0,122.0685,122.0873,122.0591,122.0685,4169.0
2017-08-15 11:05:00,130.03,130.11,130.0,130.11,2436.0,122.0498,122.1249,122.0216,122.1249,2436.0
2017-08-15 11:10:00,130.09,130.13,130.08,130.13,1896.0,122.1061,122.1436,122.0967,122.1436,1896.0
2017-08-15 11:15:00,130.09,130.14,130.08,130.14,2776.0,122.1061,122.153,122.0967,122.153,2776.0
2017-08-15 11:20:00,130.13,130.17,130.11,130.14,3574.0,122.1436,122.1812,122.1249,122.153,3574.0
2017-08-15 11:25:00,130.11,130.17,130.09,130.17,6273.0,122.1249,122.1812,122.1061,122.1812,6273.0
2017-08-15 11:30:00,130.17,130.21,130.13,130.18,7671.0,122.1812,122.2187,122.1436,122.1906,7671.0
2017-08-15 11:35:00,130.21,130.23,130.2,130.2,2900.0,122.2187,122.2375,122.2093,122.2093,2900.0
2017-08-15 11:40:00,130.22,130.25,130.17,130.17,5379.0,122.2281,122.2563,122.1812,122.1812,5379.0
2017-08-15 11:45:00,130.15,130.17,130.11,130.11,3108.0,122.1624,122.1812,122.1249,122.1249,3108.0
2017-08-15 11:50:00,130.16,130.16,130.04,130.07,3713.0,122.1718,122.1718,122.0591,122.0873,3713.0
2017-08-15 11:55:00,130.08,130.09,130.04,130.04,1571.0,122.0967,122.1061,122.0591,122.0591,1571.0
2017-08-15 12:00:00,130.07,130.14,130.07,130.12,2966.0,122.0873,122.153,122.0873,122.1342,2966.0
2017-08-15 12:05:00,130.12,130.14,130.1,130.13,6024.0,122.1342,122.153,122.1155,122.1436,6024.0
2017-08-15 12:10:00,130.13,130.16,130.12,130.15,2356.0,122.1436,122.1718,122.1342,122.1624,2356.0
2017-08-15 12:15:00,130.17,130.21,130.15,130.2,2646.0,122.1812,122.2187,122.1624,122.2093,2646.0
2017-08-15 12:20:00,130.2,130.23,130.2,130.2,4118.0,122.2093,122.2375,122.2093,122.2093,4118.0
2017-08-15 12:25:00,130.2,130.23,130.19,130.21,2408.0,122.2093,122.2375,122.1999,122.2187,2408.0
2017-08-15 12:30:00,130.2,130.24,130.18,130.2,3868.0,122.2093,122.2469,122.1906,122.2093,3868.0
2017-08-15 12:35:00,130.2,130.24,130.2,130.22,4711.0,122.2093,122.2469,122.2093,122.2281,4711.0
2017-08-15 12:40:00,130.2,130.26,130.2,130.26,2259.0,122.2093,122.2656,122.2093,122.2656,2259.0
2017-08-15 12:45:00,130.25,130.29,130.25,130.29,3513.0,122.2563,122.2938,122.2563,122.2938,3513.0
2017-08-15 12:50:00,130.28,130.3,130.27,130.27,1564.0,122.2844,122.3032,122.275,122.275,1564.0
2017-08-15 12:55:00,130.27,130.27,130.24,130.25,4516.0,122.275,122.275,122.2469,122.2563,4516.0
2017-08-15 13:00:00,130.25,130.25,130.07,130.09,3624.0,122.2563,122.2563,122.0873,122.1061,3624.0
2017-08-15 13:05:00,130.1,130.13,130.07,130.13,1877.0,122.1155,122.1436,122.0873,122.1436,1877.0
2017-08-15 13:10:00,130.15,130.17,130.14,130.17,1200.0,122.1624,122.1812,122.153,122.1812,1200.0
2017-08-15 13:15:00,130.15,130.17,130.14,130.16,3392.0,122.1624,122.1812,122.153,122.1718,3392.0
2017-08-15 13:20:00,130.17,130.19,130.12,130.14,3236.0,122.1812,122.1999,122.1342,122.153,3236.0
2017-08-15 13:25:00,130.15,130.15,130.1,130.12,2397.0,122.1624,122.1624,122.1155,122.1342,2397.0
2017-08-15 13:30:00,130.14,130.19,130.11,130.11,3373.0,122.153,122.1999,122.1249,122.1249,3373.0
2017-08-15 13:35:00,130.12,130.16,130.09,130.12,4655.0,122.1342,122.1718,122.1061,122.1342,4655.0
2017-08-15 13:40:00,130.14,130.17,130.12,130.12,5090.0,122.153,122.1812,122.1342,122.1342,5090.0
2017-08-15 13:45:00,130.12,130.14,130.08,130.13,11057.0,122.1342,122.153,122.0967,122.1436,11057.0
2017-08-15 13:50:00,130.15,130.15,130.1,130.12,5478.0,122.1624,122.1624,122.1155,122.1342,5478.0
2017-08-15 13:55:00,130.11,130.14,130.07,130.12,3460.0,122.1249,122.153,122.0873,122.1342,3460.0
2017-08-15 14:00:00,130.1,130.19,130.1,130.18,3232.0,122.1155,122.1999,122.1155,122.1906,3232.0
2017-08-15 14:05:00,130.18,130.23,130.13,130.18,12864.0,122.1906,122.2375,122.1436,122.1906,12864.0
2017-08-15 14:10:00,130.21,130.21,130.17,130.19,12543.0,122.2187,122.2187,122.1812,122.1999,12543.0
2017-08-15 14:15:00,130.18,130.2,130.16,130.2,5507.0,122.1906,122.2093,122.1718,122.2093,5507.0
2017-08-15 14:20:00,130.19,130.21,130.16,130.21,4370.0,122.1999,122.2187,122.1718,122.2187,4370.0
2017-08-15 14:25:00,130.21,130.26,130.2,130.26,15273.0,122.2187,122.2656,122.2093,122.2656,15273.0
2017-08-15 14:30:00,130.26,130.26,130.23,130.24,12257.0,122.2656,122.2656,122.2375,122.2469,12257.0
2017-08-15 14:35:00,130.24,130.27,130.22,130.25,4202.0,122.2469,122.275,122.2281,122.2563,4202.0
2017-08-15 14:40:00,130.24,130.27,130.22,130.23,3124.0,122.2469,122.275,122.2281,122.2375,3124.0
2017-08-15 14:45:00,130.23,130.24,130.17,130.21,3482.0,122.2375,122.2469,122.1812,122.2187,3482.0
2017-08-15 14:50:00,130.22,130.23,130.18,130.21,3769.0,122.2281,122.2375,122.1906,122.2187,3769.0
2017-08-15 14:55:00,130.2,130.23,130.18,130.22,4837.0,122.2093,122.2375,122.1906,122.2281,4837.0
2017-08-15 15:00:00,130.23,130.25,130.21,130.22,8668.0,122.2375,122.2563,122.2187,122.2281,8668.0
2017-08-15 15:05:00,130.25,130.3,130.24,130.28,3453.0,122.2563,122.3032,122.2469,122.2844,3453.0
2017-08-15 15:10:00,130.28,130.3,130.25,130.3,23137.0,122.2844,122.3032,122.2563,122.3032,23137.0
2017-08-15 15:15:00,130.33,130.34,130.28,130.3,12336.0,122.3314,122.3407,122.2844,122.3032,12336.0
2017-08-15 15:20:00,130.31,130.31,130.27,130.29,6672.0,122.3126,122.3126,122.275,122.2938,6672.0
2017-08-15 15:25:00,130.29,130.3,130.26,130.26,6798.0,122.2938,122.3032,122.2656,122.2656,6798.0
2017-08-15 15:30:00,130.26,130.28,130.24,130.26,8957.0,122.2656,122.2844,122.2469,122.2656,8957.0
2017-08-15 15:35:00,130.26,130.31,130.26,130.31,17938.0,122.2656,122.3126,122.2656,122.3126,17938.0
2017-08-15 15:40:00,130.31,130.33,130.29,130.31,5777.0,122.3126,122.3314,122.2938,122.3126,5777.0
2017-08-15 15:45:00,130.3,130.36,130.3,130.34,20212.0,122.3032,122.3595,122.3032,122.3407,20212.0
2017-08-15 15:50:00,130.33,130.33,130.22,130.24,19640.0,122.3314,122.3314,122.2281,122.2469,19640.0
2017-08-15 15:55:00,130.24,130.24,130.16,130.18,26304.0,122.2469,122.2469,122.1718,122.1906,26304.0
2017-08-16 09:30:00,130.46,130.68,130.46,130.48,25163.0,122.4534,122.6599,122.4534,122.4721,25163.0
2017-08-16 09:35:00,130.46,130.49,130.42,130.46,3508.0,122.4534,122.4815,122.4158,122.4534,3508.0
2017-08-16 09:40:00,130.38,130.44,130.31,130.43,6048.0,122.3783,122.4346,122.3126,122.4252,6048.0
2017-08-16 09:45:00,130.44,130.45,130.37,130.4,2502.0,122.4346,122.444,122.3689,122.3971,2502.0
2017-08-16 09:50:00,130.4,130.42,130.33,130.39,3994.0,122.3971,122.4158,122.3314,122.3877,3994.0
2017-08-16 09:55:00,130.44,130.48,130.43,130.43,3047.0,122.4346,122.4721,122.4252,122.4252,3047.0
2017-08-16 10:00:00,130.43,130.43,130.41,130.42,809.0,122.4252,122.4252,122.4064,122.4158,809.0
2017-08-16 10:05:00,130.45,130.5,130.43,130.48,1855.0,122.444,122.4909,122.4252,122.4721,1855.0
2017-08-16 10:10:00,130.46,130.47,130.42,130.43,4683.0,122.4534,122.4628,122.4158,122.4252,4683.0
2017-08-16 10:15:00,130.5,130.52,130.49,130.52,687.0,122.4909,122.5097,122.4815,122.5097,687.0
2017-08-16 10:20:00,130.51,130.53,130.48,130.5,2407.0,122.5003,122.5191,122.4721,122.4909,2407.0
2017-08-16 10:25:00,130.51,130.59,130.51,130.59,1030.0,122.5003,122.5754,122.5003,122.5754,1030.0
2017-08-16 10:30:00,130.61,130.61,130.54,130.55,1669.0,122.5942,122.5942,122.5285,122.5378,1669.0
2017-08-16 10:35:00,130.56,130.62,130.55,130.62,566.0,122.5472,122.6036,122.5378,122.6036,566.0
2017-08-16 10:40:00,130.64,130.64,130.61,130.64,2403.0,122.6223,122.6223,122.5942,122.6223,2403.0
2017-08-16 10:45:00,130.65,130.74,130.63,130.69,18430.0,122.6317,122.7162,122.6129,122.6693,18430.0
2017-08-16 10:50:00,130.69,130.72,130.69,130.7,2521.0,122.6693,122.6974,122.6693,122.6786,2521.0
2017-08-16 10:55:00,130.71,130.74,130.71,130.73,1924.0,122.688,122.7162,122.688,122.7068,1924.0
2017-08-16 11:00:00,130.73,130.77,130.71,130.74,2821.0,122.7068,122.7443,122.688,122.7162,2821.0
2017-08-16 11:05:00,130.72,130.72,130.7,130.71,2418.0,122.6974,122.6974,122.6786,122.688,2418.0
2017-08-16 11:10:00,130.69,130.7,130.66,130.67,4821.0,122.6693,122.6786,122.6411,122.6505,4821.0
2017-08-16 11:15:00,130.66,130.7,130.66,130.7,2070.0,122.6411,122.6786,122.6411,122.6786,2070.0
2017-08-16 11:20:00,130.68,130.7,130.61,130.66,4846.0,122.6599,122.6786,122.5942,122.6411,4846.0
2017-08-16 11:25:00,130.64,130.66,130.61,130.65,6238.0,122.6223,122.6411,122.5942,122.6317,6238.0
2017-08-16 11:30:00,130.64,130.7,130.64,130.7,7109.0,122.6223,122.6786,122.6223,122.6786,7109.0
2017-08-16 11:35:00,130.69,130.73,130.69,130.73,7682.0,122.6693,122.7068,122.6693,122.7068,7682.0
2017-08-16 11:40:00,130.73,130.79,130.73,130.78,1248.0,122.7068,122.7631,122.7068,122.7537,1248.0
2017-08-16 11:45:00,130.77,130.79,130.76,130.79,833.0,122.7443,122.7631,122.735,122.7631,833.0
2017-08-16 11:50:00,130.79,130.8,130.77,130.77,1346.0,122.7631,122.7725,122.7443,122.7443,1346.0
2017-08-16 11:55:00,130.77,130.79,130.74,130.79,3245.0,122.7443,122.7631,122.7162,122.7631,3245.0
2017-08-16 12:00:00,130.79,130.84,130.78,130.84,6844.0,122.7631,122.8101,122.7537,122.8101,6844.0
2017-08-16 12:05:00,130.83,130.84,130.83,130.83,218.0,122.8007,122.8101,122.8007,122.8007,218.0
2017-08-16 12:10:00,130.86,130.88,130.84,130.86,2432.0,122.8288,122.8476,122.8101,122.8288,2432.0
2017-08-16 12:15:00,130.84,130.91,130.84,130.9,4156.0,122.8101,122.8758,122.8101,122.8664,4156.0
2017-08-16 12:20:00,130.89,130.92,130.89,130.9,1026.0,122.857,122.8851,122.857,122.8664,1026.0
2017-08-16 12:25:00,130.91,130.95,130.9,130.92,2003.0,122.8758,122.9133,122.8664,122.8851,2003.0
2017-08-16 12:30:00,130.92,130.92,130.86,130.89,1178.0,122.8851,122.8851,122.8288,122.857,1178.0
2017-08-16 12:35:00,130.86,130.87,130.84,130.84,2164.0,122.8288,122.8382,122.8101,122.8101,2164.0
2017-08-16 12:40:00,130.85,130.86,130.85,130.85,1574.0,122.8194,122.8288,122.8194,122.8194,1574.0
2017-08-16 12:45:00,130.86,130.86,130.81,130.82,2800.0,122.8288,122.8288,122.7819,122.7913,2800.0
2017-08-16 12:50:00,130.78,130.8,130.73,130.75,2319.0,122.7537,122.7725,122.7068,122.7256,2319.0
2017-08-16 12:55:00,130.76,130.76,130.66,130.66,1705.0,122.735,122.735,122.6411,122.6411,1705.0
2017-08-16 13:00:00,130.7,130.72,130.7,130.7,5625.0,122.6786,122.6974,122.6786,122.6786,5625.0
2017-08-16 13:05:00,130.74,130.74,130.71,130.73,2432.0,122.7162,122.7162,122.688,122.7068,2432.0
2017-08-16 13:10:00,130.7,130.75,130.53,130.53,2352.0,122.6786,122.7256,122.5191,122.5191,2352.0
2017-08-16 13:15:00,130.51,130.61,130.49,130.61,3314.0,122.5003,122.5942,122.4815,122.5942,3314.0
2017-08-16 13:20:00,130.61,130.62,130.6,130.6,1131.0,122.5942,122.6036,122.5848,122.5848,1131.0
2017-08-16 13:25:00,130.61,130.61,130.45,130.53,5225.0,122.5942,122.5942,122.444,122.5191,5225.0
2017-08-16 13:30:00,130.53,130.53,130.45,130.5,5153.0,122.5191,122.5191,122.444,122.4909,5153.0
2017-08-16 13:35:00,130.52,130.54,130.5,130.53,2463.0,122.5097,122.5285,122.4909,122.5191,2463.0
2017-08-16 13:40:00,130.53,130.56,130.47,130.48,3741.0,122.5191,122.5472,122.4628,122.4721,3741.0
2017-08-16 13:45:00,130.49,130.56,130.48,130.52,2004.0,122.4815,122.5472,122.4721,122.5097,2004.0
2017-08-16 13:50:00,130.51,130.55,130.48,130.5,21641.0,122.5003,122.5378,122.4721,122.4909,21641.0
2017-08-16 13:55:00,130.49,130.58,130.49,130.56,5447.0,122.4815,122.566,122.4815,122.5472,5447.0
2017-08-16 14:00:00,130.54,130.65,130.46,130.59,4853.0,122.5285,122.6317,122.4534,122.5754,4853.0
2017-08-16 14:05:00,130.61,130.73,130.61,130.68,4316.0,122.5942,122.7068,122.5942,122.6599,4316.0
2017-08-16 14:10:00,130.69,130.69,130.65,130.66,1077.0,122.6693,122.6693,122.6317,122.6411,1077.0
2017-08-16 14:15:00,130.61,130.66,130.51,130.51,9294.0,122.5942,122.6411,122.5003,122.5003,9294.0
2017-08-16 14:20:00,130.44,130.44,130.28,130.32,6403.0,122.4346,122.4346,122.2844,122.322,6403.0
2017-08-16 14:25:00,130.33,130.42,130.32,130.39,9788.0,122.3314,122.4158,122.322,122.3877,9788.0
2017-08-16 14:30:00,130.38,130.39,130.32,130.37,1591.0,122.3783,122.3877,122.322,122.3689,1591.0
2017-08-16 14:35:00,130.38,130.43,130.38,130.43,2508.0,122.3783,122.4252,122.3783,122.4252,2508.0
2017-08-16 14:40:00,130.44,130.47,130.41,130.47,15243.0,122.4346,122.4628,122.4064,122.4628,15243.0
2017-08-16 14:45:00,130.44,130.52,130.43,130.52,3472.0,122.4346,122.5097,122.4252,122.5097,3472.0
2017-08-16 14:50:00,130.52,130.57,130.52,130.57,1320.0,122.5097,122.5566,122.5097,122.5566,1320.0
2017-08-16 14:55:00,130.58,130.61,130.57,130.57,2672.0,122.566,122.5942,122.5566,122.5566,2672.0
2017-08-16 15:00:00,130.57,130.59,130.56,130.58,4359.0,122.5566,122.5754,122.5472,122.566,4359.0
2017-08-16 15:05:00,130.56,130.57,130.49,130.52,1409.0,122.5472,122.5566,122.4815,122.5097,1409.0
2017-08-16 15:10:00,130.48,130.54,130.48,130.53,1571.0,122.4721,122.5285,122.4721,122.5191,1571.0
2017-08-16 15:15:00,130.51,130.56,130.5,130.54,2046.0,122.5003,122.5472,122.4909,122.5285,2046.0
2017-08-16 15:20:00,130.5,130.61,130.49,130.59,4730.0,122.4909,122.5942,122.4815,122.5754,4730.0
2017-08-16 15:25:00,130.56,130.61,130.54,130.6,9484.0,122.5472,122.5942,122.5285,122.5848,9484.0
2017-08-16 15:30:00,130.6,130.64,130.54,130.57,5591.0,122.5848,122.6223,122.5285,122.5566,5591.0
2017-08-16 15:35:00,130.59,130.59,130.54,130.56,4020.0,122.5754,122.5754,122.5285,122.5472,4020.0
2017-08-16 15:40:00,130.56,130.61,130.54,130.57,24439.0,122.5472,122.5942,122.5285,122.5566,24439.0
2017-08-16 15:45:00,130.57,130.57,130.51,130.52,9101.0,122.5566,122.5566,122.5003,122.5097,9101.0
2017-08-16 15:50:00,130.52,130.55,130.49,130.52,4928.0,122.5097,122.5378,122.4815,122.5097,4928.0
2017-08-16 15:55:00,130.53,130.58,130.48,130.58,13708.0,122.5191,122.566,122.4721,122.566,13708.0
2017-08-17 09:30:00,130.3,130.3,130.18,130.3,29231.0,122.3032,122.3032,122.1906,122.3032,29231.0
2017-08-17 09:35:00,130.31,130.38,130.27,130.33,14459.0,122.3126,122.3783,122.275,122.3314,14459.0
2017-08-17 09:40:00,130.37,130.42,130.33,130.42,5464.0,122.3689,122.4158,122.3314,122.4158,5464.0
2017-08-17 09:45:00,130.44,130.46,130.41,130.42,4307.0,122.4346,122.4534,122.4064,122.4158,4307.0
2017-08-17 09:50:00,130.41,130.41,130.37,130.39,2203.0,122.4064,122.4064,122.3689,122.3877,2203.0
2017-08-17 09:55:00,130.42,130.43,130.18,130.18,5565.0,122.4158,122.4252,122.1906,122.1906,5565.0
2017-08-17 10:00:00,130.18,130.18,130.02,130.05,2900.0,122.1906,122.1906,122.0404,122.0685,2900.0
2017-08-17 10:05:00,130.13,130.18,130.11,130.11,5618.0,122.1436,122.1906,122.1249,122.1249,5618.0
2017-08-17 10:10:00,130.11,130.11,129.85,129.88,7833.0,122.1249,122.1249,121.8808,121.909,7833.0
2017-08-17 10:15:00,129.85,129.86,129.65,129.66,9466.0,121.8808,121.8902,121.6931,121.7025,9466.0
2017-08-17 10:20:00,129.66,129.72,129.65,129.72,2300.0,121.7025,121.7588,121.6931,121.7588,2300.0
2017-08-17 10:25:00,129.74,129.75,129.69,129.72,20383.0,121.7776,121.7869,121.7306,121.7588,20383.0
2017-08-17 10:30:00,129.74,129.97,129.74,129.92,4159.0,121.7776,121.9934,121.7776,121.9465,4159.0
2017-08-17 10:35:00,129.96,129.96,129.86,129.86,2855.0,121.9841,121.9841,121.8902,121.8902,2855.0
2017-08-17 10:40:00,129.86,129.86,129.69,129.69,15626.0,121.8902,121.8902,121.7306,121.7306,15626.0
2017-08-17 10:45:00,129.7,129.83,129.7,129.78,5114.0,121.74,121.862,121.74,121.8151,5114.0
2017-08-17 10:50:00,129.81,129.85,129.71,129.85,20401.0,121.8433,121.8808,121.7494,121.8808,20401.0
2017-08-17 10:55:00,129.84,129.92,129.79,129.83,4683.0,121.8714,121.9465,121.8245,121.862,4683.0
2017-08-17 11:00:00,129.94,129.96,129.87,129.91,9689.0,121.9653,121.9841,121.8996,121.9371,9689.0
2017-08-17 11:05:00,130.02,130.06,130.02,130.05,862.0,122.0404,122.0779,122.0404,122.0685,862.0
2017-08-17 11:10:00,130.02,130.07,129.99,130.02,1613.0,122.0404,122.0873,122.0122,122.0404,1613.0
2017-08-17 11:15:00,130.05,130.05,129.97,129.99,3550.0,122.0685,122.0685,121.9934,122.0122,3550.0
2017-08-17 11:20:00,130.03,130.03,129.92,129.92,2344.0,122.0498,122.0498,121.9465,121.9465,2344.0
2017-08-17 11:25:00,129.97,130.0,129.87,129.87,6914.0,121.9934,122.0216,121.8996,121.8996,6914.0
2017-08-17 11:30:00,129.87,129.92,129.79,129.79,8292.0,121.8996,121.9465,121.8245,121.8245,8292.0
2017-08-17 11:35:00,129.84,129.87,129.78,129.78,2581.0,121.8714,121.8996,121.8151,121.8151,2581.0
2017-08-17 11:40:00,129.8,129.8,129.76,129.77,1971.0,121.8339,121.8339,121.7963,121.8057,1971.0
2017-08-17 11:45:00,129.79,129.83,129.68,129.7,5814.0,121.8245,121.862,121.7212,121.74,5814.0
2017-08-17 11:50:00,129.71,129.75,129.7,129.73,4960.0,121.7494,121.7869,121.74,121.7682,4960.0
2017-08-17 11:55:00,129.75,129.8,129.74,129.75,3198.0,121.7869,121.8339,121.7776,121.7869,3198.0
2017-08-17 12:00:00,129.74,129.85,129.74,129.84,20399.0,121.7776,121.8808,121.7776,121.8714,20399.0
2017-08-17 12:05:00,129.81,129.81,129.68,129.71,1909.0,121.8433,121.8433,121.7212,121.7494,1909.0
2017-08-17 12:10:00,129.67,129.67,129.51,129.59,2577.0,121.7119,121.7119,121.5617,121.6368,2577.0
2017-08-17 12:15:00,129.59,129.59,129.45,129.48,12129.0,121.6368,121.6368,121.5054,121.5335,12129.0
2017-08-17 12:20:00,129.52,129.56,129.52,129.53,500.0,121.5711,121.6086,121.5711,121.5804,500.0
2017-08-17 12:25:00,129.57,129.57,129.47,129.54,6099.0,121.618,121.618,121.5241,121.5898,6099.0
2017-08-17 12:30:00,129.5,129.52,129.5,129.51,1125.0,121.5523,121.5711,121.5523,121.5617,1125.0
2017-08-17 12:35:00,129.5,129.56,129.43,129.56,1510.0,121.5523,121.6086,121.4866,121.6086,1510.0
2017-08-17 12:40:00,129.52,129.55,129.47,129.49,1046.0,121.5711,121.5992,121.5241,121.5429,1046.0
2017-08-17 12:45:00,129.47,129.53,129.45,129.48,4214.0,121.5241,121.5804,121.5054,121.5335,4214.0
2017-08-17 12:50:00,129.46,129.46,129.38,129.39,799.0,121.5147,121.5147,121.4397,121.449,799.0
2017-08-17 12:55:00,129.35,129.35,129.27,129.32,3299.0,121.4115,121.4115,121.3364,121.3833,3299.0
2017-08-17 13:00:00,129.29,129.29,129.18,129.18,3982.0,121.3552,121.3552,121.2519,121.2519,3982.0
2017-08-17 13:05:00,129.14,129.26,129.14,129.25,1688.0,121.2144,121.327,121.2144,121.3176,1688.0
2017-08-17 13:10:00,129.27,129.27,129.16,129.17,3062.0,121.3364,121.3364,121.2332,121.2425,3062.0
2017-08-17 13:15:00,129.19,129.3,129.18,129.28,15041.0,121.2613,121.3646,121.2519,121.3458,15041.0
2017-08-17 13:20:00,129.23,129.24,129.2,129.23,1072.0,121.2989,121.3082,121.2707,121.2989,1072.0
2017-08-17 13:25:00,129.2,129.29,129.2,129.29,4198.0,121.2707,121.3552,121.2707,121.3552,4198.0
2017-08-17 13:30:00,129.27,129.32,129.23,129.32,4148.0,121.3364,121.3833,121.2989,121.3833,4148.0
2017-08-17 13:35:00,129.3,129.4,129.3,129.36,2602.0,121.3646,121.4584,121.3646,121.4209,2602.0
2017-08-17 13:40:00,129.38,129.38,129.29,129.31,1357.0,121.4397,121.4397,121.3552,121.374,1357.0
2017-08-17 13:45:00,129.3,129.31,129.22,129.22,4418.0,121.3646,121.374,121.2895,121.2895,4418.0
2017-08-17 13:50:00,129.2,129.27,129.16,129.25,10560.0,121.2707,121.3364,121.2332,121.3176,10560.0
2017-08-17 13:55:00,129.26,129.32,129.22,129.32,9775.0,121.327,121.3833,121.2895,121.3833,9775.0
2017-08-17 14:00:00,129.33,129.33,129.18,129.19,4582.0,121.3927,121.3927,121.2519,121.2613,4582.0
2017-08-17 14:05:00,129.23,129.29,129.22,129.27,4828.0,121.2989,121.3552,121.2895,121.3364,4828.0
2017-08-17 14:10:00,129.33,129.33,129.25,129.27,1300.0,121.3927,121.3927,121.3176,121.3364,1300.0
2017-08-17 14:15:00,129.24,129.25,129.01,129.05,7732.0,121.3082,121.3176,121.0924,121.1299,7732.0
2017-08-17 14:20:00,129.03,129.09,128.98,129.04,12680.0,121.1111,121.1675,121.0642,121.1205,12680.0
2017-08-17 14:25:00,129.13,129.2,129.12,129.19,11924.0,121.205,121.2707,121.1956,121.2613,11924.0
2017-08-17 14:30:00,129.2,129.23,129.16,129.2,5350.0,121.2707,121.2989,121.2332,121.2707,5350.0
2017-08-17 14:35:00,129.25,129.25,129.14,129.14,3252.0,121.3176,121.3176,121.2144,121.2144,3252.0
2017-08-17 14:40:00,129.13,129.13,129.03,129.04,5847.0,121.205,121.205,121.1111,121.1205,5847.0
2017-08-17 14:45:00,129.01,129.14,129.01,129.06,3588.0,121.0924,121.2144,121.0924,121.1393,3588.0
2017-08-17 14:50:00,129.16,129.16,129.0,129.06,4008.0,121.2332,121.2332,121.083,121.1393,4008.0
2017-08-17 14:55:00,129.06,129.13,129.04,129.1,9801.0,121.1393,121.205,121.1205,121.1768,9801.0
2017-08-17 15:00:00,129.09,129.1,128.92,128.94,6885.0,121.1675,121.1768,121.0079,121.0267,6885.0
2017-08-17 15:05:00,128.92,128.98,128.89,128.97,4302.0,121.0079,121.0642,120.9797,121.0548,4302.0
2017-08-17 15:10:00,128.95,128.95,128.88,128.88,4692.0,121.036,121.036,120.9703,120.9703,4692.0
2017-08-17 15:15:00,128.86,128.88,128.73,128.79,12021.0,120.9516,120.9703,120.8295,120.8859,12021.0
2017-08-17 15:20:00,128.81,128.84,128.7,128.74,7874.0,120.9046,120.9328,120.8014,120.8389,7874.0
2017-08-17 15:25:00,128.77,128.81,128.72,128.73,14007.0,120.8671,120.9046,120.8202,120.8295,14007.0
2017-08-17 15:30:00,128.71,128.9,128.67,128.89,15704.0,120.8108,120.9891,120.7732,120.9797,15704.0
2017-08-17 15:35:00,128.89,128.9,128.79,128.81,3845.0,120.9797,120.9891,120.8859,120.9046,3845.0
2017-08-17 15:40:00,128.77,128.78,128.6,128.67,9861.0,120.8671,120.8765,120.7075,120.7732,9861.0
2017-08-17 15:45:00,128.64,128.69,128.59,128.62,11443.0,120.7451,120.792,120.6981,120.7263,11443.0
2017-08-17 15:50:00,128.59,128.63,128.51,128.62,7624.0,120.6981,120.7357,120.623,120.7263,7624.0
2017-08-17 15:55:00,128.61,128.61,128.46,128.47,16785.0,120.7169,120.7169,120.5761,120.5855,16785.0
2017-08-18 09:30:00,128.39,128.48,128.29,128.36,33055.0,120.5104,120.5949,120.4165,120.4823,33055.0
2017-08-18 09:35:00,128.35,128.44,128.15,128.15,11565.0,120.4729,120.5573,120.2851,120.2851,11565.0
2017-08-18 09:40:00,128.19,128.28,128.14,128.2,6312.0,120.3227,120.4072,120.2758,120.3321,6312.0
2017-08-18 09:45:00,128.16,128.29,128.06,128.24,4554.0,120.2945,120.4165,120.2007,120.3696,4554.0
2017-08-18 09:50:00,128.3,128.32,128.0,128.03,10749.0,120.4259,120.4447,120.1443,120.1725,10749.0
2017-08-18 09:55:00,128.08,128.12,127.93,127.94,10847.0,120.2194,120.257,120.0786,120.088,10847.0
2017-08-18 10:00:00,127.93,128.16,127.93,128.16,1218.0,120.0786,120.2945,120.0786,120.2945,1218.0
2017-08-18 10:05:00,128.16,128.3,128.15,128.28,4210.0,120.2945,120.4259,120.2851,120.4072,4210.0
2017-08-18 10:10:00,128.26,128.27,128.19,128.25,2086.0,120.3884,120.3978,120.3227,120.379,2086.0
2017-08-18 10:15:00,128.3,128.4,128.26,128.27,12167.0,120.4259,120.5198,120.3884,120.3978,12167.0
2017-08-18 10:20:00,128.32,128.42,128.32,128.38,7708.0,120.4447,120.5386,120.4447,120.501,7708.0
2017-08-18 10:25:00,128.36,128.42,128.27,128.29,4409.0,120.4823,120.5386,120.3978,120.4165,4409.0
2017-08-18 10:30:00,128.25,128.28,128.16,128.16,3731.0,120.379,120.4072,120.2945,120.2945,3731.0
2017-08-18 10:35:00,128.31,128.35,128.3,128.35,1330.0,120.4353,120.4729,120.4259,120.4729,1330.0
2017-08-18 10:40:00,128.39,128.44,128.33,128.37,3876.0,120.5104,120.5573,120.4541,120.4916,3876.0
2017-08-18 10:45:00,128.32,128.33,128.19,128.22,5488.0,120.4447,120.4541,120.3227,120.3508,5488.0
2017-08-18 10:50:00,128.24,128.34,128.23,128.32,2867.0,120.3696,120.4635,120.3602,120.4447,2867.0
2017-08-18 10:55:00,128.29,128.38,128.29,128.31,3986.0,120.4165,120.501,120.4165,120.4353,3986.0
2017-08-18 11:00:00,128.36,128.37,128.22,128.22,939.0,120.4823,120.4916,120.3508,120.3508,939.0
2017-08-18 11:05:00,128.26,128.27,128.11,128.14,5322.0,120.3884,120.3978,120.2476,120.2758,5322.0
2017-08-18 11:10:00,128.17,128.2,128.09,128.17,4867.0,120.3039,120.3321,120.2288,120.3039,4867.0
2017-08-18 11:15:00,128.21,128.42,128.19,128.41,4108.0,120.3415,120.5386,120.3227,120.5292,4108.0
2017-08-18 11:20:00,128.4,128.45,128.37,128.43,12349.0,120.5198,120.5667,120.4916,120.548,12349.0
2017-08-18 11:25:00,128.41,128.67,128.41,128.63,5296.0,120.5292,120.7732,120.5292,120.7357,5296.0
2017-08-18 11:30:00,128.56,128.68,128.56,128.68,1695.0,120.67,120.7826,120.67,120.7826,1695.0
2017-08-18 11:35:00,128.61,128.62,128.58,128.62,1746.0,120.7169,120.7263,120.6888,120.7263,1746.0
2017-08-18 11:40:00,128.59,128.61,128.56,128.61,1835.0,120.6981,120.7169,120.67,120.7169,1835.0
2017-08-18 11:45:00,128.63,128.7,128.59,128.7,1919.0,120.7357,120.8014,120.6981,120.8014,1919.0
2017-08-18 11:50:00,128.73,128.83,128.72,128.8,10960.0,120.8295,120.9234,120.8202,120.8953,10960.0
2017-08-18 11:55:00,128.78,128.82,128.76,128.78,3033.0,120.8765,120.914,120.8577,120.8765,3033.0
2017-08-18 12:00:00,128.74,128.75,128.62,128.62,3061.0,120.8389,120.8483,120.7263,120.7263,3061.0
2017-08-18 12:05:00,128.63,128.65,128.61,128.61,1281.0,120.7357,120.7545,120.7169,120.7169,1281.0
2017-08-18 12:10:00,128.65,128.7,128.63,128.63,1051.0,120.7545,120.8014,120.7357,120.7357,1051.0
2017-08-18 12:15:00,128.66,128.69,128.62,128.66,2625.0,120.7638,120.792,120.7263,120.7638,2625.0
2017-08-18 12:20:00,128.65,128.66,128.56,128.58,4111.0,120.7545,120.7638,120.67,120.6888,4111.0
2017-08-18 12:25:00,128.62,128.77,128.61,128.73,2067.0,120.7263,120.8671,120.7169,120.8295,2067.0
2017-08-18 12:30:00,128.76,128.78,128.73,128.77,1257.0,120.8577,120.8765,120.8295,120.8671,1257.0
2017-08-18 12:35:00,128.75,128.81,128.7,128.81,1906.0,120.8483,120.9046,120.8014,120.9046,1906.0
2017-08-18 12:40:00,128.8,128.99,128.79,128.98,769.0,120.8953,121.0736,120.8859,121.0642,769.0
2017-08-18 12:45:00,128.83,128.96,128.78,128.96,4596.0,120.9234,121.0454,120.8765,121.0454,4596.0
2017-08-18 12:50:00,128.94,128.94,128.85,128.92,11522.0,121.0267,121.0267,120.9422,121.0079,11522.0
2017-08-18 12:55:00,128.94,128.94,128.9,128.91,1093.0,121.0267,121.0267,120.9891,120.9985,1093.0
2017-08-18 13:00:00,128.85,128.89,128.77,128.79,3683.0,120.9422,120.9797,120.8671,120.8859,3683.0
2017-08-18 13:05:00,128.76,128.84,128.76,128.79,992.0,120.8577,120.9328,120.8577,120.8859,992.0
2017-08-18 13:10:00,128.78,128.85,128.76,128.76,1816.0,120.8765,120.9422,120.8577,120.8577,1816.0
2017-08-18 13:15:00,128.74,128.8,128.69,128.76,3676.0,120.8389,120.8953,120.792,120.8577,3676.0
2017-08-18 13:20:00,128.71,128.73,128.68,128.71,1128.0,120.8108,120.8295,120.7826,120.8108,1128.0
2017-08-18 13:25:00,128.72,128.77,128.72,128.75,2925.0,120.8202,120.8671,120.8202,120.8483,2925.0
2017-08-18 13:30:00,128.74,128.78,128.73,128.76,969.0,120.8389,120.8765,120.8295,120.8577,969.0
2017-08-18 13:35:00,128.7,128.71,128.59,128.6,10235.0,120.8014,120.8108,120.6981,120.7075,10235.0
2017-08-18 13:40:00,128.6,128.61,128.55,128.55,3543.0,120.7075,120.7169,120.6606,120.6606,3543.0
2017-08-18 13:45:00,128.57,128.61,128.56,128.61,3789.0,120.6794,120.7169,120.67,120.7169,3789.0
2017-08-18 13:50:00,128.61,128.63,128.57,128.57,2538.0,120.7169,120.7357,120.6794,120.6794,2538.0
2017-08-18 13:55:00,128.57,128.57,128.49,128.51,11173.0,120.6794,120.6794,120.6043,120.623,11173.0
2017-08-18 14:00:00,128.48,128.51,128.46,128.46,2245.0,120.5949,120.623,120.5761,120.5761,2245.0
2017-08-18 14:05:00,128.54,128.58,128.49,128.53,8540.0,120.6512,120.6888,120.6043,120.6418,8540.0
2017-08-18 14:10:00,128.56,128.61,128.55,128.59,11586.0,120.67,120.7169,120.6606,120.6981,11586.0
2017-08-18 14:15:00,128.58,128.58,128.54,128.55,3609.0,120.6888,120.6888,120.6512,120.6606,3609.0
2017-08-18 14:20:00,128.54,128.58,128.5,128.58,1986.0,120.6512,120.6888,120.6137,120.6888,1986.0
2017-08-18 14:25:00,128.66,128.67,128.62,128.66,6748.0,120.7638,120.7732,120.7263,120.7638,6748.0
2017-08-18 14:30:00,128.65,128.69,128.63,128.63,1041.0,120.7545,120.792,120.7357,120.7357,1041.0
2017-08-18 14:35:00,128.68,128.69,128.63,128.63,17602.0,120.7826,120.792,120.7357,120.7357,17602.0
2017-08-18 14:40:00,128.64,128.65,128.59,128.62,7647.0,120.7451,120.7545,120.6981,120.7263,7647.0
2017-08-18 14:45:00,128.63,128.64,128.59,128.63,4815.0,120.7357,120.7451,120.6981,120.7357,4815.0
2017-08-18 14:50:00,128.61,128.65,128.54,128.55,8554.0,120.7169,120.7545,120.6512,120.6606,8554.0
2017-08-18 14:55:00,128.55,128.6,128.54,128.57,3095.0,120.6606,120.7075,120.6512,120.6794,3095.0
2017-08-18 15:00:00,128.6,128.6,128.55,128.6,2596.0,120.7075,120.7075,120.6606,120.7075,2596.0
2017-08-18 15:05:00,128.57,128.68,128.57,128.66,4258.0,120.6794,120.7826,120.6794,120.7638,4258.0
2017-08-18 15:10:00,128.64,128.65,128.56,128.59,13130.0,120.7451,120.7545,120.67,120.6981,13130.0
2017-08-18 15:15:00,128.59,128.62,128.51,128.53,24134.0,120.6981,120.7263,120.623,120.6418,24134.0
2017-08-18 15:20:00,128.57,128.58,128.45,128.53,3047.0,120.6794,120.6888,120.5667,120.6418,3047.0
2017-08-18 15:25:00,128.49,128.55,128.49,128.53,8240.0,120.6043,120.6606,120.6043,120.6418,8240.0
2017-08-18 15:30:00,128.53,128.54,128.47,128.51,6638.0,120.6418,120.6512,120.5855,120.623,6638.0
2017-08-18 15:35:00,128.49,128.61,128.48,128.55,11418.0,120.6043,120.7169,120.5949,120.6606,11418.0
2017-08-18 15:40:00,128.57,128.57,128.53,128.53,3024.0,120.6794,120.6794,120.6418,120.6418,3024.0
2017-08-18 15:45:00,128.54,128.59,128.52,128.52,9785.0,120.6512,120.6981,120.6324,120.6324,9785.0
2017-08-18 15:50:00,128.47,128.47,128.38,128.4,5653.0,120.5855,120.5855,120.501,120.5198,5653.0
2017-08-18 15:55:00,128.37,128.37,128.23,128.23,18733.0,120.4916,120.4916,120.3602,120.3602,18733.0
2017-08-21 09:30:00,128.28,128.28,128.02,128.15,22758.0,120.4072,120.4072,120.1631,120.2851,22758.0
2017-08-21 09:35:00,128.14,128.36,128.12,128.36,6173.0,120.2758,120.4823,120.257,120.4823,6173.0
2017-08-21 09:40:00,128.36,128.44,128.33,128.34,4354.0,120.4823,120.5573,120.4541,120.4635,4354.0
2017-08-21 09:45:00,128.32,128.41,128.29,128.41,10126.0,120.4447,120.5292,120.4165,120.5292,10126.0
2017-08-21 09:50:00,128.39,128.39,128.23,128.23,3844.0,120.5104,120.5104,120.3602,120.3602,3844.0
2017-08-21 09:55:00,128.18,128.2,128.07,128.1,4043.0,120.3133,120.3321,120.2101,120.2382,4043.0
2017-08-21 10:00:00,128.09,128.1,127.95,127.96,4425.0,120.2288,120.2382,120.0974,120.1068,4425.0
2017-08-21 10:05:00,127.95,128.02,127.93,128.02,1877.0,120.0974,120.1631,120.0786,120.1631,1877.0
2017-08-21 10:10:00,128.05,128.06,127.82,127.9,4739.0,120.1913,120.2007,119.9754,120.0505,4739.0
2017-08-21 10:15:00,127.89,127.93,127.88,127.93,2998.0,120.0411,120.0786,120.0317,120.0786,2998.0
2017-08-21 10:20:00,127.88,127.89,127.7,127.72,6400.0,120.0317,120.0411,119.8628,119.8815,6400.0
2017-08-21 10:25:00,127.75,127.9,127.75,127.88,4007.0,119.9097,120.0505,119.9097,120.0317,4007.0
2017-08-21 10:30:00,127.97,128.0,127.96,127.96,1346.0,120.1162,120.1443,120.1068,120.1068,1346.0
2017-08-21 10:35:00,127.99,127.99,127.93,127.96,631.0,120.135,120.135,120.0786,120.1068,631.0
2017-08-21 10:40:00,127.91,128.11,127.91,128.07,1095.0,120.0599,120.2476,120.0599,120.2101,1095.0
2017-08-21 10:45:00,128.05,128.12,128.01,128.03,7384.0,120.1913,120.257,120.1537,120.1725,7384.0
2017-08-21 10:50:00,128.05,128.17,128.03,128.12,7400.0,120.1913,120.3039,120.1725,120.257,7400.0
2017-08-21 10:55:00,128.12,128.13,128.04,128.12,4652.0,120.257,120.2664,120.1819,120.257,4652.0
2017-08-21 11:00:00,128.13,128.14,128.02,128.03,4292.0,120.2664,120.2758,120.1631,120.1725,4292.0
2017-08-21 11:05:00,128.05,128.08,127.99,128.06,2197.0,120.1913,120.2194,120.135,120.2007,2197.0
2017-08-21 11:10:00,128.1,128.22,128.09,128.22,1021.0,120.2382,120.3508,120.2288,120.3508,1021.0
2017-08-21 11:15:00,128.29,128.29,128.24,128.24,3947.0,120.4165,120.4165,120.3696,120.3696,3947.0
2017-08-21 11:20:00,128.28,128.3,128.26,128.27,387.0,120.4072,120.4259,120.3884,120.3978,387.0
2017-08-21 11:25:00,128.24,128.28,128.22,128.22,2573.0,120.3696,120.4072,120.3508,120.3508,2573.0
2017-08-21 11:30:00,128.23,128.34,128.22,128.34,4255.0,120.3602,120.4635,120.3508,120.4635,4255.0
2017-08-21 11:35:00,128.33,128.36,128.27,128.36,4734.0,120.4541,120.4823,120.3978,120.4823,4734.0
2017-08-21 11:40:00,128.41,128.43,128.36,128.4,4206.0,120.5292,120.548,120.4823,120.5198,4206.0
2017-08-21 11:45:00,128.42,128.46,128.4,128.46,1139.0,120.5386,120.5761,120.5198,120.5761,1139.0
2017-08-21 11:50:00,128.43,128.43,128.36,128.41,22469.0,120.548,120.548,120.4823,120.5292,22469.0
2017-08-21 11:55:00,128.4,128.4,128.34,128.34,2150.0,120.5198,120.5198,120.4635,120.4635,2150.0
2017-08-21 12:00:00,128.36,128.38,128.36,128.38,1390.0,120.4823,120.501,120.4823,120.501,1390.0
2017-08-21 12:05:00,128.38,128.41,128.36,128.41,1019.0,120.501,120.5292,120.4823,120.5292,1019.0
2017-08-21 12:10:00,128.39,128.43,128.39,128.41,2570.0,120.5104,120.548,120.5104,120.5292,2570.0
2017-08-21 12:15:00,128.39,128.4,128.37,128.39,4410.0,120.5104,120.5198,120.4916,120.5104,4410.0
2017-08-21 12:20:00,128.37,128.47,128.37,128.47,3849.0,120.4916,120.5855,120.4916,120.5855,3849.0
2017-08-21 12:25:00,128.54,128.56,128.53,128.55,3184.0,120.6512,120.67,120.6418,120.6606,3184.0
2017-08-21 12:30:00,128.53,128.54,128.49,128.54,7140.0,120.6418,120.6512,120.6043,120.6512,7140.0
2017-08-21 12:35:00,128.53,128.54,128.48,128.48,2135.0,120.6418,120.6512,120.5949,120.5949,2135.0
2017-08-21 12:40:00,128.5,128.5,128.43,128.45,8495.0,120.6137,120.6137,120.548,120.5667,8495.0
2017-08-21 12:45:00,128.46,128.46,128.4,128.4,1941.0,120.5761,120.5761,120.5198,120.5198,1941.0
2017-08-21 12:50:00,128.44,128.46,128.43,128.46,2122.0,120.5573,120.5761,120.548,120.5761,2122.0
2017-08-21 12:55:00,128.42,128.48,128.42,128.48,4237.0,120.5386,120.5949,120.5386,120.5949,4237.0
2017-08-21 13:00:00,128.47,128.48,128.42,128.45,1983.0,120.5855,120.5949,120.5386,120.5667,1983.0
2017-08-21 13:05:00,128.47,128.49,128.44,128.44,5642.0,120.5855,120.6043,120.5573,120.5573,5642.0
2017-08-21 13:10:00,128.44,128.45,128.39,128.4,1547.0,120.5573,120.5667,120.5104,120.5198,1547.0
2017-08-21 13:15:00,128.36,128.39,128.36,128.39,1520.0,120.4823,120.5104,120.4823,120.5104,1520.0
2017-08-21 13:20:00,128.38,128.43,128.37,128.43,3762.0,120.501,120.548,120.4916,120.548,3762.0
2017-08-21 13:25:00,128.43,128.43,128.35,128.35,5071.0,120.548,120.548,120.4729,120.4729,5071.0
2017-08-21 13:30:00,128.37,128.4,128.36,128.38,13163.0,120.4916,120.5198,120.4823,120.501,13163.0
2017-08-21 13:35:00,128.34,128.36,128.31,128.34,1524.0,120.4635,120.4823,120.4353,120.4635,1524.0
2017-08-21 13:40:00,128.36,128.38,128.35,128.37,2786.0,120.4823,120.501,120.4729,120.4916,2786.0
2017-08-21 13:45:00,128.37,128.42,128.35,128.41,1939.0,120.4916,120.5386,120.4729,120.5292,1939.0
2017-08-21 13:50:00,128.39,128.4,128.32,128.34,6820.0,120.5104,120.5198,120.4447,120.4635,6820.0
2017-08-21 13:55:00,128.33,128.33,128.27,128.27,3173.0,120.4541,120.4541,120.3978,120.3978,3173.0
2017-08-21 14:00:00,128.27,128.32,128.26,128.3,4929.0,120.3978,120.4447,120.3884,120.4259,4929.0
2017-08-21 14:05:00,128.29,128.3,128.26,128.3,14234.0,120.4165,120.4259,120.3884,120.4259,14234.0
2017-08-21 14:10:00,128.28,128.3,128.25,128.3,6523.0,120.4072,120.4259,120.379,120.4259,6523.0
2017-08-21 14:15:00,128.29,128.29,128.26,128.26,411.0,120.4165,120.4165,120.3884,120.3884,411.0
2017-08-21 14:20:00,128.26,128.3,128.24,128.3,16666.0,120.3884,120.4259,120.3696,120.4259,16666.0
2017-08-21 14:25:00,128.31,128.34,128.29,128.3,9234.0,120.4353,120.4635,120.4165,120.4259,9234.0
2017-08-21 14:30:00,128.31,128.35,128.27,128.29,1393.0,120.4353,120.4729,120.3978,120.4165,1393.0
2017-08-21 14:35:00,128.28,128.31,128.26,128.31,5164.0,120.4072,120.4353,120.3884,120.4353,5164.0
2017-08-21 14:40:00,128.24,128.28,128.21,128.28,500.0,120.3696,120.4072,120.3415,120.4072,500.0
2017-08-21 14:45:00,128.29,128.3,128.28,128.3,2201.0,120.4165,120.4259,120.4072,120.4259,2201.0
2017-08-21 14:50:00,128.32,128.35,128.29,128.3,4059.0,120.4447,120.4729,120.4165,120.4259,4059.0
2017-08-21 14:55:00,128.31,128.34,128.29,128.29,2289.0,120.4353,120.4635,120.4165,120.4165,2289.0
2017-08-21 15:00:00,128.27,128.28,128.23,128.26,2622.0,120.3978,120.4072,120.3602,120.3884,2622.0
2017-08-21 15:05:00,128.24,128.26,128.24,128.26,1994.0,120.3696,120.3884,120.3696,120.3884,1994.0
2017-08-21 15:10:00,128.26,128.26,128.13,128.16,2652.0,120.3884,120.3884,120.2664,120.2945,2652.0
2017-08-21 15:15:00,128.17,128.19,128.17,128.17,4134.0,120.3039,120.3227,120.3039,120.3039,4134.0
2017-08-21 15:20:00,128.19,128.34,128.19,128.32,6366.0,120.3227,120.4635,120.3227,120.4447,6366.0
2017-08-21 15:25:00,128.32,128.42,128.3,128.41,6073.0,120.4447,120.5386,120.4259,120.5292,6073.0
2017-08-21 15:30:00,128.42,128.44,128.39,128.4,9904.0,120.5386,120.5573,120.5104,120.5198,9904.0
2017-08-21 15:35:00,128.42,128.43,128.38,128.43,7924.0,120.5386,120.548,120.501,120.548,7924.0
2017-08-21 15:40:00,128.44,128.45,128.38,128.44,15234.0,120.5573,120.5667,120.501,120.5573,15234.0
2017-08-21 15:45:00,128.46,128.48,128.44,128.45,62662.0,120.5761,120.5949,120.5573,120.5667,62662.0
2017-08-21 15:50:00,128.47,128.54,128.47,128.51,8480.0,120.5855,120.6512,120.5855,120.623,8480.0
2017-08-21 15:55:00,128.52,128.53,128.42,128.42,17627.0,120.6324,120.6418,120.5386,120.5386,17627.0
2017-08-22 09:30:00,128.75,128.97,128.65,128.97,13306.0,120.8483,121.0548,120.7545,121.0548,13306.0
2017-08-22 09:35:00,129.12,129.22,129.12,129.18,2470.0,121.1956,121.2895,121.1956,121.2519,2470.0
2017-08-22 09:40:00,129.23,129.23,129.19,129.2,507.0,121.2989,121.2989,121.2613,121.2707,507.0
2017-08-22 09:45:00,129.22,129.26,129.21,129.23,12146.0,121.2895,121.327,121.2801,121.2989,12146.0
2017-08-22 09:50:00,129.23,129.31,129.23,129.28,5625.0,121.2989,121.374,121.2989,121.3458,5625.0
2017-08-22 09:55:00,129.27,129.27,129.17,129.17,4548.0,121.3364,121.3364,121.2425,121.2425,4548.0
2017-08-22 10:00:00,129.18,129.28,129.18,129.21,7261.0,121.2519,121.3458,121.2519,121.2801,7261.0
2017-08-22 10:05:00,129.23,129.25,129.22,129.24,2078.0,121.2989,121.3176,121.2895,121.3082,2078.0
2017-08-22 10:10:00,129.25,129.29,129.25,129.28,667.0,121.3176,121.3552,121.3176,121.3458,667.0
2017-08-22 10:15:00,129.34,129.37,129.29,129.37,1166.0,121.4021,121.4303,121.3552,121.4303,1166.0
2017-08-22 10:20:00,129.35,129.39,129.35,129.38,1358.0,121.4115,121.449,121.4115,121.4397,1358.0
2017-08-22 10:25:00,129.38,129.4,129.35,129.4,910.0,121.4397,121.4584,121.4115,121.4584,910.0
2017-08-22 10:30:00,129.36,129.38,129.34,129.34,1947.0,121.4209,121.4397,121.4021,121.4021,1947.0
2017-08-22 10:35:00,129.33,129.35,129.32,129.35,1250.0,121.3927,121.4115,121.3833,121.4115,1250.0
2017-08-22 10:40:00,129.34,129.34,129.32,129.32,3350.0,121.4021,121.4021,121.3833,121.3833,3350.0
2017-08-22 10:45:00,129.36,129.38,129.35,129.36,2752.0,121.4209,121.4397,121.4115,121.4209,2752.0
2017-08-22 10:50:00,129.38,129.46,129.37,129.46,3531.0,121.4397,121.5147,121.4303,121.5147,3531.0
2017-08-22 10:55:00,129.45,129.47,129.43,129.46,2020.0,121.5054,121.5241,121.4866,121.5147,2020.0
2017-08-22 11:00:00,129.47,129.49,129.41,129.42,7632.0,121.5241,121.5429,121.4678,121.4772,7632.0
2017-08-22 11:05:00,129.43,129.47,129.42,129.42,6055.0,121.4866,121.5241,121.4772,121.4772,6055.0
2017-08-22 11:10:00,129.43,129.45,129.41,129.44,1307.0,121.4866,121.5054,121.4678,121.496,1307.0
2017-08-22 11:15:00,129.46,129.49,129.42,129.47,5484.0,121.5147,121.5429,121.4772,121.5241,5484.0
2017-08-22 11:20:00,129.48,129.5,129.47,129.5,3939.0,121.5335,121.5523,121.5241,121.5523,3939.0
2017-08-22 11:25:00,129.53,129.53,129.5,129.52,995.0,121.5804,121.5804,121.5523,121.5711,995.0
2017-08-22 11:30:00,129.51,129.61,129.51,129.58,1763.0,121.5617,121.6555,121.5617,121.6274,1763.0
2017-08-22 11:35:00,129.58,129.67,129.57,129.67,2934.0,121.6274,121.7119,121.618,121.7119,2934.0
2017-08-22 11:40:00,129.65,129.66,129.62,129.62,1762.0,121.6931,121.7025,121.6649,121.6649,1762.0
2017-08-22 11:45:00,129.63,129.63,129.61,129.62,1212.0,121.6743,121.6743,121.6555,121.6649,1212.0
2017-08-22 11:50:00,129.63,129.64,129.6,129.6,1710.0,121.6743,121.6837,121.6462,121.6462,1710.0
2017-08-22 11:55:00,129.62,129.63,129.62,129.62,1098.0,121.6649,121.6743,121.6649,121.6649,1098.0
2017-08-22 12:00:00,129.61,129.72,129.61,129.67,2620.0,121.6555,121.7588,121.6555,121.7119,2620.0
2017-08-22 12:05:00,129.73,129.74,129.72,129.72,774.0,121.7682,121.7776,121.7588,121.7588,774.0
2017-08-22 12:10:00,129.75,129.76,129.74,129.76,5154.0,121.7869,121.7963,121.7776,121.7963,5154.0
2017-08-22 12:15:00,129.77,129.78,129.76,129.76,1542.0,121.8057,121.8151,121.7963,121.7963,1542.0
2017-08-22 12:20:00,129.74,129.75,129.7,129.7,4543.0,121.7776,121.7869,121.74,121.74,4543.0
2017-08-22 12:25:00,129.7,129.7,129.68,129.69,3126.0,121.74,121.74,121.7212,121.7306,3126.0
2017-08-22 12:30:00,129.69,129.7,129.68,129.68,1633.0,121.7306,121.74,121.7212,121.7212,1633.0
2017-08-22 12:35:00,129.67,129.68,129.66,129.66,581.0,121.7119,121.7212,121.7025,121.7025,581.0
2017-08-22 12:40:00,129.65,129.69,129.64,129.68,2088.0,121.6931,121.7306,121.6837,121.7212,2088.0
2017-08-22 12:45:00,129.67,129.69,129.65,129.68,3424.0,121.7119,121.7306,121.6931,121.7212,3424.0
2017-08-22 12:50:00,129.68,129.7,129.66,129.66,6640.0,121.7212,121.74,121.7025,121.7025,6640.0
2017-08-22 12:55:00,129.67,129.73,129.67,129.73,1785.0,121.7119,121.7682,121.7119,121.7682,1785.0
2017-08-22 13:00:00,129.75,129.78,129.74,129.77,861.0,121.7869,121.8151,121.7776,121.8057,861.0
2017-08-22 13:05:00,129.77,129.78,129.72,129.75,2267.0,121.8057,121.8151,121.7588,121.7869,2267.0
2017-08-22 13:10:00,129.75,129.78,129.73,129.78,578.0,121.7869,121.8151,121.7682,121.8151,578.0
2017-08-22 13:15:00,129.71,129.72,129.71,129.72,358.0,121.7494,121.7588,121.7494,121.7588,358.0
2017-08-22 13:20:00,129.73,129.77,129.73,129.75,8656.0,121.7682,121.8057,121.7682,121.7869,8656.0
2017-08-22 13:25:00,129.74,129.77,129.73,129.77,2267.0,121.7776,121.8057,121.7682,121.8057,2267.0
2017-08-22 13:30:00,129.77,129.79,129.76,129.78,14195.0,121.8057,121.8245,121.7963,121.8151,14195.0
2017-08-22 13:35:00,129.77,129.81,129.77,129.79,2836.0,121.8057,121.8433,121.8057,121.8245,2836.0
2017-08-22 13:40:00,129.78,129.78,129.72,129.72,1308.0,121.8151,121.8151,121.7588,121.7588,1308.0
2017-08-22 13:45:00,129.73,129.74,129.71,129.73,3625.0,121.7682,121.7776,121.7494,121.7682,3625.0
2017-08-22 13:50:00,129.74,129.74,129.71,129.72,2084.0,121.7776,121.7776,121.7494,121.7588,2084.0
2017-08-22 13:55:00,129.71,129.71,129.68,129.7,11558.0,121.7494,121.7494,121.7212,121.74,11558.0
2017-08-22 14:00:00,129.7,129.72,129.69,129.72,3515.0,121.74,121.7588,121.7306,121.7588,3515.0
2017-08-22 14:05:00,129.69,129.7,129.68,129.69,5176.0,121.7306,121.74,121.7212,121.7306,5176.0
2017-08-22 14:10:00,129.7,129.75,129.7,129.75,10027.0,121.74,121.7869,121.74,121.7869,10027.0
2017-08-22 14:15:00,129.73,129.84,129.73,129.83,3807.0,121.7682,121.8714,121.7682,121.862,3807.0
2017-08-22 14:20:00,129.81,129.86,129.81,129.83,12097.0,121.8433,121.8902,121.8433,121.862,12097.0
2017-08-22 14:25:00,129.86,129.9,129.83,129.88,9964.0,121.8902,121.9277,121.862,121.909,9964.0
2017-08-22 14:30:00,129.89,129.95,129.88,129.93,5458.0,121.9184,121.9747,121.909,121.9559,5458.0
2017-08-22 14:35:00,129.95,129.95,129.92,129.94,1138.0,121.9747,121.9747,121.9465,121.9653,1138.0
2017-08-22 14:40:00,129.94,129.94,129.88,129.92,6380.0,121.9653,121.9653,121.909,121.9465,6380.0
2017-08-22 14:45:00,129.92,129.93,129.87,129.87,14669.0,121.9465,121.9559,121.8996,121.8996,14669.0
2017-08-22 14:50:00,129.88,129.9,129.85,129.9,3323.0,121.909,121.9277,121.8808,121.9277,3323.0
2017-08-22 14:55:00,129.91,129.91,129.86,129.88,4770.0,121.9371,121.9371,121.8902,121.909,4770.0
2017-08-22 15:00:00,129.9,129.91,129.89,129.9,4591.0,121.9277,121.9371,121.9184,121.9277,4591.0
2017-08-22 15:05:00,129.9,129.9,129.87,129.9,4905.0,121.9277,121.9277,121.8996,121.9277,4905.0
2017-08-22 15:10:00,129.93,129.95,129.92,129.93,17419.0,121.9559,121.9747,121.9465,121.9559,17419.0
2017-08-22 15:15:00,129.92,129.95,129.91,129.95,3078.0,121.9465,121.9747,121.9371,121.9747,3078.0
2017-08-22 15:20:00,129.94,129.96,129.91,129.91,2468.0,121.9653,121.9841,121.9371,121.9371,2468.0
2017-08-22 15:25:00,129.9,129.93,129.88,129.91,7568.0,121.9277,121.9559,121.909,121.9371,7568.0
2017-08-22 15:30:00,129.9,129.96,129.9,129.93,12044.0,121.9277,121.9841,121.9277,121.9559,12044.0
2017-08-22 15:35:00,129.93,129.95,129.92,129.94,10325.0,121.9559,121.9747,121.9465,121.9653,10325.0
2017-08-22 15:40:00,129.93,130.01,129.91,130.01,15332.0,121.9559,122.031,121.9371,122.031,15332.0
2017-08-22 15:45:00,129.98,130.06,129.98,130.04,2908.0,122.0028,122.0779,122.0028,122.0591,2908.0
2017-08-22 15:50:00,130.0,130.02,129.96,130.0,6852.0,122.0216,122.0404,121.9841,122.0216,6852.0
2017-08-22 15:55:00,129.98,130.0,129.9,129.92,7053.0,122.0028,122.0216,121.9277,121.9465,7053.0
2017-08-23 09:30:00,129.29,129.38,129.1,129.31,21013.0,121.3552,121.4397,121.1768,121.374,21013.0
2017-08-23 09:35:00,129.36,129.36,129.31,129.32,513.0,121.4209,121.4209,121.374,121.3833,513.0
2017-08-23 09:40:00,129.48,129.48,129.32,129.32,7412.0,121.5335,121.5335,121.3833,121.3833,7412.0
2017-08-23 09:45:00,129.36,129.43,129.34,129.43,2515.0,121.4209,121.4866,121.4021,121.4866,2515.0
2017-08-23 09:50:00,129.4,129.48,129.37,129.48,2805.0,121.4584,121.5335,121.4303,121.5335,2805.0
2017-08-23 09:55:00,129.48,129.53,129.47,129.5,1663.0,121.5335,121.5804,121.5241,121.5523,1663.0
2017-08-23 10:00:00,129.48,129.48,129.37,129.42,1940.0,121.5335,121.5335,121.4303,121.4772,1940.0
2017-08-23 10:05:00,129.45,129.47,129.21,129.22,1461.0,121.5054,121.5241,121.2801,121.2895,1461.0
2017-08-23 10:10:00,129.25,129.37,129.23,129.37,884.0,121.3176,121.4303,121.2989,121.4303,884.0
2017-08-23 10:15:00,129.36,129.45,129.35,129.44,1486.0,121.4209,121.5054,121.4115,121.496,1486.0
2017-08-23 10:20:00,129.44,129.45,129.36,129.36,3288.0,121.496,121.5054,121.4209,121.4209,3288.0
2017-08-23 10:25:00,129.41,129.41,129.36,129.37,1987.0,121.4678,121.4678,121.4209,121.4303,1987.0
2017-08-23 10:30:00,129.31,129.36,129.31,129.35,1249.0,121.374,121.4209,121.374,121.4115,1249.0
2017-08-23 10:35:00,129.35,129.35,129.29,129.34,3714.0,121.4115,121.4115,121.3552,121.4021,3714.0
2017-08-23 10:40:00,129.35,129.42,129.35,129.39,2980.0,121.4115,121.4772,121.4115,121.449,2980.0
2017-08-23 10:45:00,129.39,129.48,129.39,129.46,1643.0,121.449,121.5335,121.449,121.5147,1643.0
2017-08-23 10:50:00,129.45,129.46,129.38,129.4,6545.0,121.5054,121.5147,121.4397,121.4584,6545.0
2017-08-23 10:55:00,129.34,129.34,129.3,129.3,1167.0,121.4021,121.4021,121.3646,121.3646,1167.0
2017-08-23 11:00:00,129.36,129.37,129.32,129.36,2357.0,121.4209,121.4303,121.3833,121.4209,2357.0
2017-08-23 11:05:00,129.41,129.41,129.35,129.35,9724.0,121.4678,121.4678,121.4115,121.4115,9724.0
2017-08-23 11:10:00,129.39,129.4,129.32,129.32,3022.0,121.449,121.4584,121.3833,121.3833,3022.0
2017-08-23 11:15:00,129.33,129.42,129.33,129.42,3718.0,121.3927,121.4772,121.3927,121.4772,3718.0
2017-08-23 11:20:00,129.46,129.5,129.46,129.48,1333.0,121.5147,121.5523,121.5147,121.5335,1333.0
2017-08-23 11:25:00,129.51,129.52,129.46,129.49,1900.0,121.5617,121.5711,121.5147,121.5429,1900.0
2017-08-23 11:30:00,129.46,129.46,129.46,129.46,200.0,121.5147,121.5147,121.5147,121.5147,200.0
2017-08-23 11:35:00,129.47,129.49,129.46,129.47,2002.0,121.5241,121.5429,121.5147,121.5241,2002.0
2017-08-23 11:40:00,129.55,129.55,129.51,129.52,766.0,121.5992,121.5992,121.5617,121.5711,766.0
2017-08-23 11:45:00,129.48,129.54,129.45,129.54,1391.0,121.5335,121.5898,121.5054,121.5898,1391.0
2017-08-23 11:50:00,129.55,129.57,129.54,129.57,1628.0,121.5992,121.618,121.5898,121.618,1628.0
2017-08-23 11:55:00,129.54,129.58,129.54,129.56,2466.0,121.5898,121.6274,121.5898,121.6086,2466.0
2017-08-23 12:00:00,129.52,129.52,129.49,129.52,4082.0,121.5711,121.5711,121.5429,121.5711,4082.0
2017-08-23 12:05:00,129.52,129.56,129.51,129.54,3855.0,121.5711,121.6086,121.5617,121.5898,3855.0
2017-08-23 12:10:00,129.53,129.57,129.49,129.57,2206.0,121.5804,121.618,121.5429,121.618,2206.0
2017-08-23 12:15:00,129.57,129.57,129.55,129.56,2458.0,121.618,121.618,121.5992,121.6086,2458.0
2017-08-23 12:20:00,129.51,129.52,129.48,129.5,1562.0,121.5617,121.5711,121.5335,121.5523,1562.0
2017-08-23 12:25:00,129.5,129.5,129.41,129.41,1801.0,121.5523,121.5523,121.4678,121.4678,1801.0
2017-08-23 12:30:00,129.44,129.44,129.42,129.43,405.0,121.496,121.496,121.4772,121.4866,405.0
2017-08-23 12:35:00,129.42,129.45,129.39,129.41,2146.0,121.4772,121.5054,121.449,121.4678,2146.0
2017-08-23 12:40:00,129.4,129.41,129.35,129.41,1374.0,121.4584,121.4678,121.4115,121.4678,1374.0
2017-08-23 12:45:00,129.38,129.39,129.31,129.31,8298.0,121.4397,121.449,121.374,121.374,8298.0
2017-08-23 12:50:00,129.35,129.38,129.33,129.37,2481.0,121.4115,121.4397,121.3927,121.4303,2481.0
2017-08-23 12:55:00,129.38,129.39,129.37,129.38,2012.0,121.4397,121.449,121.4303,121.4397,2012.0
2017-08-23 13:00:00,129.42,129.42,129.39,129.39,1735.0,121.4772,121.4772,121.449,121.449,1735.0
2017-08-23 13:05:00,129.38,129.4,129.35,129.4,1317.0,121.4397,121.4584,121.4115,121.4584,1317.0
2017-08-23 13:10:00,129.38,129.38,129.37,129.38,666.0,121.4397,121.4397,121.4303,121.4397,666.0
2017-08-23 13:15:00,129.36,129.36,129.27,129.31,3101.0,121.4209,121.4209,121.3364,121.374,3101.0
2017-08-23 13:20:00,129.3,129.31,129.29,129.3,7856.0,121.3646,121.374,121.3552,121.3646,7856.0
2017-08-23 13:25:00,129.29,129.33,129.27,129.33,2113.0,121.3552,121.3927,121.3364,121.3927,2113.0
2017-08-23 13:30:00,129.3,129.3,129.27,129.28,429.0,121.3646,121.3646,121.3364,121.3458,429.0
2017-08-23 13:35:00,129.27,129.3,129.27,129.28,1359.0,121.3364,121.3646,121.3364,121.3458,1359.0
2017-08-23 13:40:00,129.28,129.34,129.27,129.33,11212.0,121.3458,121.4021,121.3364,121.3927,11212.0
2017-08-23 13:45:00,129.29,129.31,129.26,129.26,12784.0,121.3552,121.374,121.327,121.327,12784.0
2017-08-23 13:50:00,129.25,129.25,129.2,129.23,3451.0,121.3176,121.3176,121.2707,121.2989,3451.0
2017-08-23 13:55:00,129.21,129.25,129.2,129.24,3818.0,121.2801,121.3176,121.2707,121.3082,3818.0
2017-08-23 14:00:00,129.28,129.31,129.27,129.31,2340.0,121.3458,121.374,121.3364,121.374,2340.0
2017-08-23 14:05:00,129.33,129.33,129.26,129.29,8354.0,121.3927,121.3927,121.327,121.3552,8354.0
2017-08-23 14:10:00,129.31,129.44,129.28,129.42,2866.0,121.374,121.496,121.3458,121.4772,2866.0
2017-08-23 14:15:00,129.38,129.39,129.38,129.38,552.0,121.4397,121.449,121.4397,121.4397,552.0
2017-08-23 14:20:00,129.4,129.42,129.37,129.41,1149.0,121.4584,121.4772,121.4303,121.4678,1149.0
2017-08-23 14:25:00,129.4,129.4,129.35,129.36,8362.0,121.4584,121.4584,121.4115,121.4209,8362.0
2017-08-23 14:30:00,129.38,129.43,129.38,129.42,1657.0,121.4397,121.4866,121.4397,121.4772,1657.0
2017-08-23 14:35:00,129.43,129.43,129.39,129.41,3816.0,121.4866,121.4866,121.449,121.4678,3816.0
2017-08-23 14:40:00,129.45,129.47,129.43,129.47,10482.0,121.5054,121.5241,121.4866,121.5241,10482.0
2017-08-23 14:45:00,129.46,129.49,129.45,129.46,3651.0,121.5147,121.5429,121.5054,121.5147,3651.0
2017-08-23 14:50:00,129.48,129.52,129.47,129.51,1241.0,121.5335,121.5711,121.5241,121.5617,1241.0
2017-08-23 14:55:00,129.51,129.52,129.49,129.51,7005.0,121.5617,121.5711,121.5429,121.5617,7005.0
2017-08-23 15:00:00,129.49,129.52,129.48,129.48,4426.0,121.5429,121.5711,121.5335,121.5335,4426.0
2017-08-23 15:05:00,129.48,129.52,129.46,129.5,9064.0,121.5335,121.5711,121.5147,121.5523,9064.0
2017-08-23 15:10:00,129.49,129.51,129.47,129.49,25650.0,121.5429,121.5617,121.5241,121.5429,25650.0
2017-08-23 15:15:00,129.5,129.54,129.49,129.53,9265.0,121.5523,121.5898,121.5429,121.5804,9265.0
2017-08-23 15:20:00,129.53,129.57,129.52,129.56,5323.0,121.5804,121.618,121.5711,121.6086,5323.0
2017-08-23 15:25:00,129.57,129.6,129.56,129.56,7459.0,121.618,121.6462,121.6086,121.6086,7459.0
2017-08-23 15:30:00,129.56,129.58,129.55,129.58,8052.0,121.6086,121.6274,121.5992,121.6274,8052.0
2017-08-23 15:35:00,129.57,129.64,129.56,129.63,4942.0,121.618,121.6837,121.6086,121.6743,4942.0
2017-08-23 15:40:00,129.62,129.63,129.56,129.56,1792.0,121.6649,121.6743,121.6086,121.6086,1792.0
2017-08-23 15:45:00,129.56,129.56,129.49,129.52,9453.0,121.6086,121.6086,121.5429,121.5711,9453.0
2017-08-23 15:50:00,129.5,129.52,129.47,129.48,4435.0,121.5523,121.5711,121.5241,121.5335,4435.0
2017-08-23 15:55:00,129.49,129.51,129.39,129.39,23444.0,121.5429,121.5617,121.449,121.449,23444.0
2017-08-24 09:30:00,129.66,129.76,129.62,129.76,13724.0,121.7025,121.7963,121.6649,121.7963,13724.0
2017-08-24 09:35:00,129.79,129.85,129.65,129.65,6373.0,121.8245,121.8808,121.6931,121.6931,6373.0
2017-08-24 09:40:00,129.62,129.65,129.53,129.54,3418.0,121.6649,121.6931,121.5804,121.5898,3418.0
2017-08-24 09:45:00,129.47,129.48,129.41,129.44,2299.0,121.5241,121.5335,121.4678,121.496,2299.0
2017-08-24 09:50:00,129.35,129.35,129.2,129.27,8024.0,121.4115,121.4115,121.2707,121.3364,8024.0
2017-08-24 09:55:00,129.25,129.25,129.2,129.22,1620.0,121.3176,121.3176,121.2707,121.2895,1620.0
2017-08-24 10:00:00,129.15,129.24,129.15,129.22,1483.0,121.2238,121.3082,121.2238,121.2895,1483.0
2017-08-24 10:05:00,129.24,129.24,129.04,129.11,3780.0,121.3082,121.3082,121.1205,121.1862,3780.0
2017-08-24 10:10:00,129.14,129.15,129.02,129.12,3129.0,121.2144,121.2238,121.1017,121.1956,3129.0
2017-08-24 10:15:00,129.18,129.25,129.18,129.22,2567.0,121.2519,121.3176,121.2519,121.2895,2567.0
2017-08-24 10:20:00,129.22,129.32,129.21,129.26,3678.0,121.2895,121.3833,121.2801,121.327,3678.0
2017-08-24 10:25:00,129.28,129.37,129.28,129.32,7603.0,121.3458,121.4303,121.3458,121.3833,7603.0
2017-08-24 10:30:00,129.33,129.41,129.32,129.4,2225.0,121.3927,121.4678,121.3833,121.4584,2225.0
2017-08-24 10:35:00,129.49,129.49,129.43,129.47,1526.0,121.5429,121.5429,121.4866,121.5241,1526.0
2017-08-24 10:40:00,129.47,129.47,129.41,129.44,859.0,121.5241,121.5241,121.4678,121.496,859.0
2017-08-24 10:45:00,129.43,129.45,129.41,129.45,3170.0,121.4866,121.5054,121.4678,121.5054,3170.0
2017-08-24 10:50:00,129.37,129.44,129.37,129.39,2827.0,121.4303,121.496,121.4303,121.449,2827.0
2017-08-24 10:55:00,129.4,129.46,129.37,129.38,1612.0,121.4584,121.5147,121.4303,121.4397,1612.0
2017-08-24 11:00:00,129.38,129.38,129.33,129.37,3317.0,121.4397,121.4397,121.3927,121.4303,3317.0
2017-08-24 11:05:00,129.39,129.4,129.34,129.34,741.0,121.449,121.4584,121.4021,121.4021,741.0
2017-08-24 11:10:00,129.39,129.39,129.16,129.17,1594.0,121.449,121.449,121.2332,121.2425,1594.0
2017-08-24 11:15:00,129.13,129.13,128.98,129.04,6385.0,121.205,121.205,121.0642,121.1205,6385.0
2017-08-24 11:20:00,128.99,129.1,128.96,129.09,2756.0,121.0736,121.1768,121.0454,121.1675,2756.0
2017-08-24 11:25:00,129.04,129.04,128.9,128.95,1699.0,121.1205,121.1205,120.9891,121.036,1699.0
2017-08-24 11:30:00,128.89,128.93,128.77,128.78,2991.0,120.9797,121.0173,120.8671,120.8765,2991.0
2017-08-24 11:35:00,128.78,128.92,128.78,128.9,814.0,120.8765,121.0079,120.8765,120.9891,814.0
2017-08-24 11:40:00,128.84,128.99,128.84,128.98,13693.0,120.9328,121.0736,120.9328,121.0642,13693.0
2017-08-24 11:45:00,129.0,129.04,128.99,129.04,1017.0,121.083,121.1205,121.0736,121.1205,1017.0
2017-08-24 11:50:00,129.03,129.03,128.97,128.97,1260.0,121.1111,121.1111,121.0548,121.0548,1260.0
2017-08-24 11:55:00,128.96,129.01,128.93,129.01,5429.0,121.0454,121.0924,121.0173,121.0924,5429.0
2017-08-24 12:00:00,129.05,129.07,129.02,129.03,1479.0,121.1299,121.1487,121.1017,121.1111,1479.0
2017-08-24 12:05:00,129.01,129.06,128.98,128.98,2609.0,121.0924,121.1393,121.0642,121.0642,2609.0
2017-08-24 12:10:00,128.99,129.08,128.99,129.02,1715.0,121.0736,121.1581,121.0736,121.1017,1715.0
2017-08-24 12:15:00,129.01,129.04,128.97,129.04,1590.0,121.0924,121.1205,121.0548,121.1205,1590.0
2017-08-24 12:20:00,129.01,129.03,128.99,129.03,4321.0,121.0924,121.1111,121.0736,121.1111,4321.0
2017-08-24 12:25:00,129.04,129.05,129.0,129.01,3659.0,121.1205,121.1299,121.083,121.0924,3659.0
2017-08-24 12:30:00,129.04,129.1,129.03,129.03,1441.0,121.1205,121.1768,121.1111,121.1111,1441.0
2017-08-24 12:35:00,129.02,129.03,128.95,129.0,2764.0,121.1017,121.1111,121.036,121.083,2764.0
2017-08-24 12:40:00,129.06,129.06,129.06,129.06,100.0,121.1393,121.1393,121.1393,121.1393,100.0
2017-08-24 12:45:00,129.06,129.11,129.04,129.11,5741.0,121.1393,121.1862,121.1205,121.1862,5741.0
2017-08-24 12:50:00,129.12,129.14,129.1,129.11,2080.0,121.1956,121.2144,121.1768,121.1862,2080.0
2017-08-24 12:55:00,129.13,129.13,129.1,129.1,791.0,121.205,121.205,121.1768,121.1768,791.0
2017-08-24 13:00:00,129.09,129.09,129.05,129.09,2421.0,121.1675,121.1675,121.1299,121.1675,2421.0
2017-08-24 13:05:00,129.1,129.11,129.05,129.05,1042.0,121.1768,121.1862,121.1299,121.1299,1042.0
2017-08-24 13:10:00,129.08,129.24,129.08,129.23,3174.0,121.1581,121.3082,121.1581,121.2989,3174.0
2017-08-24 13:15:00,129.27,129.33,129.25,129.3,1513.0,121.3364,121.3927,121.3176,121.3646,1513.0
2017-08-24 13:20:00,129.3,129.32,129.3,129.32,270.0,121.3646,121.3833,121.3646,121.3833,270.0
2017-08-24 13:25:00,129.29,129.3,129.25,129.26,7451.0,121.3552,121.3646,121.3176,121.327,7451.0
2017-08-24 13:30:00,129.25,129.27,129.21,129.21,2060.0,121.3176,121.3364,121.2801,121.2801,2060.0
2017-08-24 13:35:00,129.22,129.24,129.2,129.2,10741.0,121.2895,121.3082,121.2707,121.2707,10741.0
2017-08-24 13:40:00,129.25,129.25,129.2,129.2,14715.0,121.3176,121.3176,121.2707,121.2707,14715.0
2017-08-24 13:45:00,129.19,129.24,129.18,129.22,5102.0,121.2613,121.3082,121.2519,121.2895,5102.0
2017-08-24 13:50:00,129.22,129.26,129.21,129.22,4597.0,121.2895,121.327,121.2801,121.2895,4597.0
2017-08-24 13:55:00,129.22,129.24,129.21,129.24,3873.0,121.2895,121.3082,121.2801,121.3082,3873.0
2017-08-24 14:00:00,129.22,129.24,129.21,129.24,3882.0,121.2895,121.3082,121.2801,121.3082,3882.0
2017-08-24 14:05:00,129.2,129.2,129.11,129.14,7036.0,121.2707,121.2707,121.1862,121.2144,7036.0
2017-08-24 14:10:00,129.13,129.13,129.02,129.06,6042.0,121.205,121.205,121.1017,121.1393,6042.0
2017-08-24 14:15:00,129.07,129.15,129.07,129.15,3144.0,121.1487,121.2238,121.1487,121.2238,3144.0
2017-08-24 14:20:00,129.16,129.16,129.13,129.14,4132.0,121.2332,121.2332,121.205,121.2144,4132.0
2017-08-24 14:25:00,129.17,129.18,129.12,129.15,11080.0,121.2425,121.2519,121.1956,121.2238,11080.0
2017-08-24 14:30:00,129.13,129.19,129.13,129.19,2624.0,121.205,121.2613,121.205,121.2613,2624.0
2017-08-24 14:35:00,129.2,129.25,129.18,129.19,1308.0,121.2707,121.3176,121.2519,121.2613,1308.0
2017-08-24 14:40:00,129.16,129.17,129.15,129.15,832.0,121.2332,121.2425,121.2238,121.2238,832.0
2017-08-24 14:45:00,129.15,129.16,129.1,129.11,10215.0,121.2238,121.2332,121.1768,121.1862,10215.0
2017-08-24 14:50:00,129.12,129.2,129.12,129.18,5352.0,121.1956,121.2707,121.1956,121.2519,5352.0
2017-08-24 14:55:00,129.21,129.23,129.18,129.22,2885.0,121.2801,121.2989,121.2519,121.2895,2885.0
2017-08-24 15:00:00,129.23,129.24,129.14,129.15,9223.0,121.2989,121.3082,121.2144,121.2238,9223.0
2017-08-24 15:05:00,129.13,129.16,129.12,129.12,7626.0,121.205,121.2332,121.1956,121.1956,7626.0
2017-08-24 15:10:00,129.13,129.15,129.09,129.15,5052.0,121.205,121.2238,121.1675,121.2238,5052.0
2017-08-24 15:15:00,129.14,129.25,129.13,129.24,9301.0,121.2144,121.3176,121.205,121.3082,9301.0
2017-08-24 15:20:00,129.25,129.29,129.19,129.28,8203.0,121.3176,121.3552,121.2613,121.3458,8203.0
2017-08-24 15:25:00,129.27,129.28,129.26,129.28,4565.0,121.3364,121.3458,121.327,121.3458,4565.0
2017-08-24 15:30:00,129.25,129.25,129.18,129.18,21389.0,121.3176,121.3176,121.2519,121.2519,21389.0
2017-08-24 15:35:00,129.16,129.21,129.13,129.21,8049.0,121.2332,121.2801,121.205,121.2801,8049.0
2017-08-24 15:40:00,129.23,129.25,129.09,129.14,9575.0,121.2989,121.3176,121.1675,121.2144,9575.0
2017-08-24 15:45:00,129.14,129.16,129.09,129.09,9446.0,121.2144,121.2332,121.1675,121.1675,9446.0
2017-08-24 15:50:00,129.05,129.12,129.05,129.11,7224.0,121.1299,121.1956,121.1299,121.1862,7224.0
2017-08-24 15:55:00,129.1,129.15,129.08,129.08,14636.0,121.1768,121.2238,121.1581,121.1581,14636.0
2017-08-25 09:30:00,129.55,129.57,129.52,129.57,11478.0,121.5992,121.618,121.5711,121.618,11478.0
2017-08-25 09:35:00,129.58,129.58,129.47,129.53,2414.0,121.6274,121.6274,121.5241,121.5804,2414.0
2017-08-25 09:40:00,129.52,129.53,129.43,129.43,919.0,121.5711,121.5804,121.4866,121.4866,919.0
2017-08-25 09:45:00,129.49,129.5,129.42,129.43,11654.0,121.5429,121.5523,121.4772,121.4866,11654.0
2017-08-25 09:50:00,129.48,129.66,129.47,129.65,3755.0,121.5335,121.7025,121.5241,121.6931,3755.0
2017-08-25 09:55:00,129.69,129.75,129.66,129.68,9005.0,121.7306,121.7869,121.7025,121.7212,9005.0
2017-08-25 10:00:00,129.7,129.83,129.7,129.72,29221.0,121.74,121.862,121.74,121.7588,29221.0
2017-08-25 10:05:00,129.73,129.74,129.69,129.69,2117.0,121.7682,121.7776,121.7306,121.7306,2117.0
2017-08-25 10:10:00,129.78,129.79,129.7,129.7,370.0,121.8151,121.8245,121.74,121.74,370.0
2017-08-25 10:15:00,129.72,129.78,129.66,129.78,3618.0,121.7588,121.8151,121.7025,121.8151,3618.0
2017-08-25 10:20:00,129.76,129.79,129.66,129.7,5987.0,121.7963,121.8245,121.7025,121.74,5987.0
2017-08-25 10:25:00,129.68,129.73,129.67,129.7,1373.0,121.7212,121.7682,121.7119,121.74,1373.0
2017-08-25 10:30:00,129.72,129.74,129.65,129.66,1858.0,121.7588,121.7776,121.6931,121.7025,1858.0
2017-08-25 10:35:00,129.68,129.72,129.67,129.68,2144.0,121.7212,121.7588,121.7119,121.7212,2144.0
2017-08-25 10:40:00,129.68,129.68,129.6,129.61,1045.0,121.7212,121.7212,121.6462,121.6555,1045.0
2017-08-25 10:45:00,129.51,129.54,129.41,129.41,3564.0,121.5617,121.5898,121.4678,121.4678,3564.0
2017-08-25 10:50:00,129.39,129.43,129.36,129.41,7630.0,121.449,121.4866,121.4209,121.4678,7630.0
2017-08-25 10:55:00,129.45,129.45,129.42,129.43,1385.0,121.5054,121.5054,121.4772,121.4866,1385.0
2017-08-25 11:00:00,129.32,129.32,129.18,129.18,3834.0,121.3833,121.3833,121.2519,121.2519,3834.0
2017-08-25 11:05:00,129.2,129.25,129.18,129.24,1023.0,121.2707,121.3176,121.2519,121.3082,1023.0
2017-08-25 11:10:00,129.23,129.26,129.15,129.17,2325.0,121.2989,121.327,121.2238,121.2425,2325.0
2017-08-25 11:15:00,129.11,129.24,129.11,129.23,4272.0,121.1862,121.3082,121.1862,121.2989,4272.0
2017-08-25 11:20:00,129.24,129.27,129.18,129.2,6055.0,121.3082,121.3364,121.2519,121.2707,6055.0
2017-08-25 11:25:00,129.21,129.24,129.2,129.23,6301.0,121.2801,121.3082,121.2707,121.2989,6301.0
2017-08-25 11:30:00,129.18,129.19,129.12,129.12,1958.0,121.2519,121.2613,121.1956,121.1956,1958.0
2017-08-25 11:35:00,129.12,129.18,129.12,129.16,1088.0,121.1956,121.2519,121.1956,121.2332,1088.0
2017-08-25 11:40:00,129.25,129.26,129.22,129.26,1320.0,121.3176,121.327,121.2895,121.327,1320.0
2017-08-25 11:45:00,129.27,129.28,129.25,129.27,5244.0,121.3364,121.3458,121.3176,121.3364,5244.0
2017-08-25 11:50:00,129.22,129.24,129.2,129.24,1472.0,121.2895,121.3082,121.2707,121.3082,1472.0
2017-08-25 11:55:00,129.26,129.26,129.22,129.23,4563.0,121.327,121.327,121.2895,121.2989,4563.0
2017-08-25 12:00:00,129.27,129.28,129.26,129.28,866.0,121.3364,121.3458,121.327,121.3458,866.0
2017-08-25 12:05:00,129.27,129.3,129.27,129.28,924.0,121.3364,121.3646,121.3364,121.3458,924.0
2017-08-25 12:10:00,129.28,129.34,129.27,129.34,2093.0,121.3458,121.4021,121.3364,121.4021,2093.0
2017-08-25 12:15:00,129.33,129.33,129.24,129.27,2601.0,121.3927,121.3927,121.3082,121.3364,2601.0
2017-08-25 12:20:00,129.27,129.29,129.26,129.28,947.0,121.3364,121.3552,121.327,121.3458,947.0
2017-08-25 12:25:00,129.29,129.31,129.29,129.31,2453.0,121.3552,121.374,121.3552,121.374,2453.0
2017-08-25 12:30:00,129.29,129.32,129.28,129.29,2999.0,121.3552,121.3833,121.3458,121.3552,2999.0
2017-08-25 12:35:00,129.27,129.32,129.27,129.28,1579.0,121.3364,121.3833,121.3364,121.3458,1579.0
2017-08-25 12:40:00,129.29,129.3,129.24,129.25,4910.0,121.3552,121.3646,121.3082,121.3176,4910.0
2017-08-25 12:45:00,129.25,129.26,129.25,129.25,1727.0,121.3176,121.327,121.3176,121.3176,1727.0
2017-08-25 12:50:00,129.24,129.27,129.23,129.26,1550.0,121.3082,121.3364,121.2989,121.327,1550.0
2017-08-25 12:55:00,129.3,129.3,129.28,129.28,2109.0,121.3646,121.3646,121.3458,121.3458,2109.0
2017-08-25 13:00:00,129.32,129.37,129.32,129.35,2150.0,121.3833,121.4303,121.3833,121.4115,2150.0
2017-08-25 13:05:00,129.36,129.4,129.35,129.4,778.0,121.4209,121.4584,121.4115,121.4584,778.0
2017-08-25 13:10:00,129.38,129.39,129.37,129.39,520.0,121.4397,121.449,121.4303,121.449,520.0
2017-08-25 13:15:00,129.4,129.42,129.37,129.37,1682.0,121.4584,121.4772,121.4303,121.4303,1682.0
2017-08-25 13:20:00,129.36,129.37,129.34,129.35,7497.0,121.4209,121.4303,121.4021,121.4115,7497.0
2017-08-25 13:25:00,129.36,129.36,129.32,129.32,566.0,121.4209,121.4209,121.3833,121.3833,566.0
2017-08-25 13:30:00,129.34,129.36,129.3,129.3,6675.0,121.4021,121.4209,121.3646,121.3646,6675.0
2017-08-25 13:35:00,129.31,129.33,129.29,129.33,3450.0,121.374,121.3927,121.3552,121.3927,3450.0
2017-08-25 13:40:00,129.32,129.37,129.32,129.37,9281.0,121.3833,121.4303,121.3833,121.4303,9281.0
2017-08-25 13:45:00,129.36,129.38,129.34,129.34,3474.0,121.4209,121.4397,121.4021,121.4021,3474.0
2017-08-25 13:50:00,129.34,129.37,129.34,129.36,4074.0,121.4021,121.4303,121.4021,121.4209,4074.0
2017-08-25 13:55:00,129.34,129.35,129.27,129.31,3777.0,121.4021,121.4115,121.3364,121.374,3777.0
2017-08-25 14:00:00,129.3,129.31,129.3,129.31,1623.0,121.3646,121.374,121.3646,121.374,1623.0
2017-08-25 14:05:00,129.32,129.36,129.31,129.35,3933.0,121.3833,121.4209,121.374,121.4115,3933.0
2017-08-25 14:10:00,129.37,129.4,129.37,129.4,8807.0,121.4303,121.4584,121.4303,121.4584,8807.0
2017-08-25 14:15:00,129.4,129.43,129.39,129.39,1563.0,121.4584,121.4866,121.449,121.449,1563.0
2017-08-25 14:20:00,129.4,129.42,129.39,129.4,2025.0,121.4584,121.4772,121.449,121.4584,2025.0
2017-08-25 14:25:00,129.42,129.42,129.37,129.39,11471.0,121.4772,121.4772,121.4303,121.449,11471.0
2017-08-25 14:30:00,129.4,129.42,129.39,129.4,6200.0,121.4584,121.4772,121.449,121.4584,6200.0
2017-08-25 14:35:00,129.4,129.42,129.38,129.41,11279.0,121.4584,121.4772,121.4397,121.4678,11279.0
2017-08-25 14:40:00,129.41,129.45,129.4,129.43,1461.0,121.4678,121.5054,121.4584,121.4866,1461.0
2017-08-25 14:45:00,129.42,129.43,129.39,129.42,2142.0,121.4772,121.4866,121.449,121.4772,2142.0
2017-08-25 14:50:00,129.44,129.44,129.42,129.43,975.0,121.496,121.496,121.4772,121.4866,975.0
2017-08-25 14:55:00,129.44,129.47,129.42,129.45,21228.0,121.496,121.5241,121.4772,121.5054,21228.0
2017-08-25 15:00:00,129.44,129.44,129.31,129.34,4704.0,121.496,121.496,121.374,121.4021,4704.0
2017-08-25 15:05:00,129.37,129.44,129.36,129.41,4223.0,121.4303,121.496,121.4209,121.4678,4223.0
2017-08-25 15:10:00,129.42,129.53,129.42,129.44,3238.0,121.4772,121.5804,121.4772,121.496,3238.0
2017-08-25 15:15:00,129.44,129.44,129.41,129.42,3579.0,121.496,121.496,121.4678,121.4772,3579.0
2017-08-25 15:20:00,129.43,129.44,129.4,129.41,2919.0,121.4866,121.496,121.4584,121.4678,2919.0
2017-08-25 15:25:00,129.4,129.42,129.38,129.42,5469.0,121.4584,121.4772,121.4397,121.4772,5469.0
2017-08-25 15:30:00,129.38,129.41,129.38,129.38,14501.0,121.4397,121.4678,121.4397,121.4397,14501.0
2017-08-25 15:35:00,129.34,129.35,129.29,129.29,9953.0,121.4021,121.4115,121.3552,121.3552,9953.0
2017-08-25 15:40:00,129.3,129.37,129.29,129.31,4308.0,121.3646,121.4303,121.3552,121.374,4308.0
2017-08-25 15:45:00,129.3,129.31,129.27,129.29,7528.0,121.3646,121.374,121.3364,121.3552,7528.0
2017-08-25 15:50:00,129.29,129.29,129.23,129.26,6951.0,121.3552,121.3552,121.2989,121.327,6951.0
2017-08-25 15:55:00,129.25,129.25,129.13,129.18,8539.0,121.3176,121.3176,121.205,121.2519,8539.0
2017-08-28 09:30:00,129.53,129.56,129.43,129.43,24297.0,121.5804,121.6086,121.4866,121.4866,24297.0
2017-08-28 09:35:00,129.43,129.43,129.39,129.4,1308.0,121.4866,121.4866,121.449,121.4584,1308.0
2017-08-28 09:40:00,129.42,129.46,129.4,129.4,400.0,121.4772,121.5147,121.4584,121.4584,400.0
2017-08-28 09:45:00,129.44,129.45,129.41,129.43,1065.0,121.496,121.5054,121.4678,121.4866,1065.0
2017-08-28 09:50:00,129.43,129.43,129.27,129.28,3501.0,121.4866,121.4866,121.3364,121.3458,3501.0
2017-08-28 09:55:00,129.27,129.31,129.25,129.3,1307.0,121.3364,121.374,121.3176,121.3646,1307.0
2017-08-28 10:00:00,129.27,129.33,129.19,129.33,3326.0,121.3364,121.3927,121.2613,121.3927,3326.0
2017-08-28 10:05:00,129.28,129.38,129.28,129.29,2657.0,121.3458,121.4397,121.3458,121.3552,2657.0
2017-08-28 10:10:00,129.37,129.37,129.36,129.37,639.0,121.4303,121.4303,121.4209,121.4303,639.0
2017-08-28 10:15:00,129.36,129.41,129.35,129.4,1425.0,121.4209,121.4678,121.4115,121.4584,1425.0
2017-08-28 10:20:00,129.4,129.44,129.4,129.42,958.0,121.4584,121.496,121.4584,121.4772,958.0
2017-08-28 10:25:00,129.43,129.43,129.35,129.35,880.0,121.4866,121.4866,121.4115,121.4115,880.0
2017-08-28 10:30:00,129.26,129.31,129.26,129.29,833.0,121.327,121.374,121.327,121.3552,833.0
2017-08-28 10:35:00,129.3,129.39,129.3,129.39,2531.0,121.3646,121.449,121.3646,121.449,2531.0
2017-08-28 10:40:00,129.44,129.44,129.38,129.4,741.0,121.496,121.496,121.4397,121.4584,741.0
2017-08-28 10:45:00,129.42,129.44,129.38,129.44,2699.0,121.4772,121.496,121.4397,121.496,2699.0
2017-08-28 10:50:00,129.45,129.56,129.44,129.56,1664.0,121.5054,121.6086,121.496,121.6086,1664.0
2017-08-28 10:55:00,129.53,129.55,129.53,129.55,1345.0,121.5804,121.5992,121.5804,121.5992,1345.0
2017-08-28 11:00:00,129.55,129.56,129.55,129.56,4155.0,121.5992,121.6086,121.5992,121.6086,4155.0
2017-08-28 11:05:00,129.55,129.56,129.52,129.53,5619.0,121.5992,121.6086,121.5711,121.5804,5619.0
2017-08-28 11:10:00,129.55,129.56,129.5,129.53,8388.0,121.5992,121.6086,121.5523,121.5804,8388.0
2017-08-28 11:15:00,129.53,129.54,129.47,129.49,1136.0,121.5804,121.5898,121.5241,121.5429,1136.0
2017-08-28 11:20:00,129.49,129.5,129.46,129.46,942.0,121.5429,121.5523,121.5147,121.5147,942.0
2017-08-28 11:25:00,129.45,129.48,129.44,129.48,6320.0,121.5054,121.5335,121.496,121.5335,6320.0
2017-08-28 11:30:00,129.47,129.48,129.46,129.48,540.0,121.5241,121.5335,121.5147,121.5335,540.0
2017-08-28 11:35:00,129.42,129.45,129.42,129.45,312.0,121.4772,121.5054,121.4772,121.5054,312.0
2017-08-28 11:40:00,129.45,129.48,129.44,129.45,3382.0,121.5054,121.5335,121.496,121.5054,3382.0
2017-08-28 11:45:00,129.48,129.49,129.46,129.48,3801.0,121.5335,121.5429,121.5147,121.5335,3801.0
2017-08-28 11:50:00,129.51,129.51,129.48,129.49,641.0,121.5617,121.5617,121.5335,121.5429,641.0
2017-08-28 11:55:00,129.5,129.55,129.5,129.51,3718.0,121.5523,121.5992,121.5523,121.5617,3718.0
2017-08-28 12:00:00,129.49,129.53,129.48,129.53,711.0,121.5429,121.5804,121.5335,121.5804,711.0
2017-08-28 12:05:00,129.5,129.53,129.46,129.47,2494.0,121.5523,121.5804,121.5147,121.5241,2494.0
2017-08-28 12:10:00,129.49,129.5,129.48,129.5,1939.0,121.5429,121.5523,121.5335,121.5523,1939.0
2017-08-28 12:15:00,129.45,129.47,129.4,129.4,1081.0,121.5054,121.5241,121.4584,121.4584,1081.0
2017-08-28 12:20:00,129.41,129.42,129.3,129.3,4174.0,121.4678,121.4772,121.3646,121.3646,4174.0
2017-08-28 12:25:00,129.32,129.34,129.28,129.29,1076.0,121.3833,121.4021,121.3458,121.3552,1076.0
2017-08-28 12:30:00,129.32,129.34,129.31,129.34,1525.0,121.3833,121.4021,121.374,121.4021,1525.0
2017-08-28 12:35:00,129.31,129.33,129.28,129.28,2133.0,121.374,121.3927,121.3458,121.3458,2133.0
2017-08-28 12:40:00,129.28,129.31,129.2,129.2,2425.0,121.3458,121.374,121.2707,121.2707,2425.0
2017-08-28 12:45:00,129.21,129.27,129.18,129.26,2526.0,121.2801,121.3364,121.2519,121.327,2526.0
2017-08-28 12:50:00,129.26,129.29,129.25,129.26,1801.0,121.327,121.3552,121.3176,121.327,1801.0
2017-08-28 12:55:00,129.28,129.29,129.27,129.27,1415.0,121.3458,121.3552,121.3364,121.3364,1415.0
2017-08-28 13:00:00,129.28,129.35,129.28,129.34,2844.0,121.3458,121.4115,121.3458,121.4021,2844.0
2017-08-28 13:05:00,129.35,129.35,129.34,129.35,315.0,121.4115,121.4115,121.4021,121.4115,315.0
2017-08-28 13:10:00,129.37,129.37,129.34,129.34,2294.0,121.4303,121.4303,121.4021,121.4021,2294.0
2017-08-28 13:15:00,129.35,129.35,129.32,129.35,3290.0,121.4115,121.4115,121.3833,121.4115,3290.0
2017-08-28 13:20:00,129.32,129.34,129.3,129.31,6684.0,121.3833,121.4021,121.3646,121.374,6684.0
2017-08-28 13:25:00,129.31,129.33,129.31,129.33,3614.0,121.374,121.3927,121.374,121.3927,3614.0
2017-08-28 13:30:00,129.32,129.33,129.32,129.32,550.0,121.3833,121.3927,121.3833,121.3833,550.0
2017-08-28 13:35:00,129.31,129.31,129.3,129.3,267.0,121.374,121.374,121.3646,121.3646,267.0
2017-08-28 13:40:00,129.31,129.35,129.29,129.34,7342.0,121.374,121.4115,121.3552,121.4021,7342.0
2017-08-28 13:45:00,129.36,129.38,129.33,129.37,4077.0,121.4209,121.4397,121.3927,121.4303,4077.0
2017-08-28 13:50:00,129.38,129.39,129.35,129.37,2305.0,121.4397,121.449,121.4115,121.4303,2305.0
2017-08-28 13:55:00,129.35,129.47,129.34,129.47,1679.0,121.4115,121.5241,121.4021,121.5241,1679.0
2017-08-28 14:00:00,129.47,129.47,129.42,129.44,503.0,121.5241,121.5241,121.4772,121.496,503.0
2017-08-28 14:05:00,129.44,129.46,129.43,129.43,1109.0,121.496,121.5147,121.4866,121.4866,1109.0
2017-08-28 14:10:00,129.41,129.45,129.4,129.44,5392.0,121.4678,121.5054,121.4584,121.496,5392.0
2017-08-28 14:15:00,129.45,129.45,129.39,129.4,6367.0,121.5054,121.5054,121.449,121.4584,6367.0
2017-08-28 14:20:00,129.38,129.44,129.37,129.41,2335.0,121.4397,121.496,121.4303,121.4678,2335.0
2017-08-28 14:25:00,129.44,129.44,129.38,129.38,9974.0,121.496,121.496,121.4397,121.4397,9974.0
2017-08-28 14:30:00,129.39,129.39,129.35,129.37,1339.0,121.449,121.449,121.4115,121.4303,1339.0
2017-08-28 14:35:00,129.37,129.42,129.37,129.41,1885.0,121.4303,121.4772,121.4303,121.4678,1885.0
2017-08-28 14:40:00,129.42,129.44,129.39,129.44,10056.0,121.4772,121.496,121.449,121.496,10056.0
2017-08-28 14:45:00,129.43,129.45,129.42,129.45,20569.0,121.4866,121.5054,121.4772,121.5054,20569.0
2017-08-28 14:50:00,129.45,129.45,129.41,129.43,3589.0,121.5054,121.5054,121.4678,121.4866,3589.0
2017-08-28 14:55:00,129.42,129.45,129.39,129.4,7852.0,121.4772,121.5054,121.449,121.4584,7852.0
2017-08-28 15:00:00,129.42,129.46,129.41,129.45,4057.0,121.4772,121.5147,121.4678,121.5054,4057.0
2017-08-28 15:05:00,129.44,129.45,129.36,129.36,2654.0,121.496,121.5054,121.4209,121.4209,2654.0
2017-08-28 15:10:00,129.38,129.39,129.32,129.32,2118.0,121.4397,121.449,121.3833,121.3833,2118.0
2017-08-28 15:15:00,129.32,129.34,129.31,129.32,1384.0,121.3833,121.4021,121.374,121.3833,1384.0
2017-08-28 15:20:00,129.32,129.38,129.32,129.38,5241.0,121.3833,121.4397,121.3833,121.4397,5241.0
2017-08-28 15:25:00,129.37,129.39,129.33,129.38,3057.0,121.4303,121.449,121.3927,121.4397,3057.0
2017-08-28 15:30:00,129.41,129.42,129.39,129.41,3597.0,121.4678,121.4772,121.449,121.4678,3597.0
2017-08-28 15:35:00,129.41,129.42,129.35,129.37,12770.0,121.4678,121.4772,121.4115,121.4303,12770.0
2017-08-28 15:40:00,129.35,129.42,129.34,129.41,4026.0,121.4115,121.4772,121.4021,121.4678,4026.0
2017-08-28 15:45:00,129.4,129.4,129.35,129.36,2482.0,121.4584,121.4584,121.4115,121.4209,2482.0
2017-08-28 15:50:00,129.35,129.4,129.35,129.35,5066.0,121.4115,121.4584,121.4115,121.4115,5066.0
2017-08-28 15:55:00,129.38,129.43,129.37,129.42,8260.0,121.4397,121.4866,121.4303,121.4772,8260.0
2017-08-29 09:30:00,128.64,128.88,128.48,128.87,24660.0,120.7451,120.9703,120.5949,120.961,24660.0
2017-08-29 09:35:00,128.93,128.96,128.83,128.88,5192.0,121.0173,121.0454,120.9234,120.9703,5192.0
2017-08-29 09:40:00,128.9,128.97,128.85,128.88,44024.0,120.9891,121.0548,120.9422,120.9703,44024.0
2017-08-29 09:45:00,129.06,129.08,128.99,129.08,4371.0,121.1393,121.1581,121.0736,121.1581,4371.0
2017-08-29 09:50:00,129.05,129.05,128.97,128.98,2057.0,121.1299,121.1299,121.0548,121.0642,2057.0
2017-08-29 09:55:00,129.01,129.09,128.96,129.09,1707.0,121.0924,121.1675,121.0454,121.1675,1707.0
2017-08-29 10:00:00,129.06,129.14,129.06,129.14,1429.0,121.1393,121.2144,121.1393,121.2144,1429.0
2017-08-29 10:05:00,129.05,129.08,128.98,129.03,2244.0,121.1299,121.1581,121.0642,121.1111,2244.0
2017-08-29 10:10:00,128.96,128.97,128.92,128.97,3928.0,121.0454,121.0548,121.0079,121.0548,3928.0
2017-08-29 10:15:00,129.06,129.11,129.02,129.02,2439.0,121.1393,121.1862,121.1017,121.1017,2439.0
2017-08-29 10:20:00,129.14,129.14,128.99,129.04,2759.0,121.2144,121.2144,121.0736,121.1205,2759.0
2017-08-29 10:25:00,129.12,129.13,129.1,129.13,6078.0,121.1956,121.205,121.1768,121.205,6078.0
2017-08-29 10:30:00,129.22,129.25,129.22,129.24,2580.0,121.2895,121.3176,121.2895,121.3082,2580.0
2017-08-29 10:35:00,129.23,129.25,129.18,129.2,1793.0,121.2989,121.3176,121.2519,121.2707,1793.0
2017-08-29 10:40:00,129.27,129.38,129.26,129.37,7357.0,121.3364,121.4397,121.327,121.4303,7357.0
2017-08-29 10:45:00,129.37,129.37,129.32,129.33,4109.0,121.4303,121.4303,121.3833,121.3927,4109.0
2017-08-29 10:50:00,129.37,129.39,129.35,129.39,7258.0,121.4303,121.449,121.4115,121.449,7258.0
2017-08-29 10:55:00,129.38,129.38,129.31,129.34,7048.0,121.4397,121.4397,121.374,121.4021,7048.0
2017-08-29 11:00:00,129.37,129.38,129.32,129.32,1086.0,121.4303,121.4397,121.3833,121.3833,1086.0
2017-08-29 11:05:00,129.4,129.54,129.36,129.53,5328.0,121.4584,121.5898,121.4209,121.5804,5328.0
2017-08-29 11:10:00,129.52,129.53,129.48,129.48,667.0,121.5711,121.5804,121.5335,121.5335,667.0
2017-08-29 11:15:00,129.45,129.47,129.45,129.45,1498.0,121.5054,121.5241,121.5054,121.5054,1498.0
2017-08-29 11:20:00,129.48,129.5,129.43,129.43,1195.0,121.5335,121.5523,121.4866,121.4866,1195.0
2017-08-29 11:25:00,129.42,129.44,129.41,129.42,1752.0,121.4772,121.496,121.4678,121.4772,1752.0
2017-08-29 11:30:00,129.41,129.46,129.41,129.43,1160.0,121.4678,121.5147,121.4678,121.4866,1160.0
2017-08-29 11:35:00,129.47,129.5,129.45,129.49,1978.0,121.5241,121.5523,121.5054,121.5429,1978.0
2017-08-29 11:40:00,129.5,129.53,129.49,129.49,765.0,121.5523,121.5804,121.5429,121.5429,765.0
2017-08-29 11:45:00,129.55,129.62,129.54,129.59,2153.0,121.5992,121.6649,121.5898,121.6368,2153.0
2017-08-29 11:50:00,129.53,129.55,129.49,129.55,8204.0,121.5804,121.5992,121.5429,121.5992,8204.0
2017-08-29 11:55:00,129.61,129.62,129.54,129.55,1346.0,121.6555,121.6649,121.5898,121.5992,1346.0
2017-08-29 12:00:00,129.53,129.55,129.49,129.5,4569.0,121.5804,121.5992,121.5429,121.5523,4569.0
2017-08-29 12:05:00,129.5,129.53,129.49,129.49,706.0,121.5523,121.5804,121.5429,121.5429,706.0
2017-08-29 12:10:00,129.51,129.54,129.5,129.51,2058.0,121.5617,121.5898,121.5523,121.5617,2058.0
2017-08-29 12:15:00,129.54,129.54,129.48,129.5,4741.0,121.5898,121.5898,121.5335,121.5523,4741.0
2017-08-29 12:20:00,129.5,129.55,129.5,129.53,614.0,121.5523,121.5992,121.5523,121.5804,614.0
2017-08-29 12:25:00,129.55,129.57,129.54,129.56,2769.0,121.5992,121.618,121.5898,121.6086,2769.0
2017-08-29 12:30:00,129.57,129.58,129.55,129.56,989.0,121.618,121.6274,121.5992,121.6086,989.0
2017-08-29 12:35:00,129.56,129.58,129.55,129.58,1432.0,121.6086,121.6274,121.5992,121.6274,1432.0
2017-08-29 12:40:00,129.57,129.57,129.53,129.53,367.0,121.618,121.618,121.5804,121.5804,367.0
2017-08-29 12:45:00,129.53,129.64,129.53,129.63,2337.0,121.5804,121.6837,121.5804,121.6743,2337.0
2017-08-29 12:50:00,129.58,129.61,129.55,129.56,1958.0,121.6274,121.6555,121.5992,121.6086,1958.0
2017-08-29 12:55:00,129.58,129.61,129.58,129.61,1501.0,121.6274,121.6555,121.6274,121.6555,1501.0
2017-08-29 13:00:00,129.59,129.59,129.56,129.56,400.0,121.6368,121.6368,121.6086,121.6086,400.0
2017-08-29 13:05:00,129.6,129.63,129.57,129.62,2024.0,121.6462,121.6743,121.618,121.6649,2024.0
2017-08-29 13:10:00,129.6,129.62,129.6,129.61,1287.0,121.6462,121.6649,121.6462,121.6555,1287.0
2017-08-29 13:15:00,129.49,129.52,129.49,129.5,5644.0,121.5429,121.5711,121.5429,121.5523,5644.0
2017-08-29 13:20:00,129.53,129.54,129.5,129.52,4128.0,121.5804,121.5898,121.5523,121.5711,4128.0
2017-08-29 13:25:00,129.52,129.61,129.5,129.57,14631.0,121.5711,121.6555,121.5523,121.618,14631.0
2017-08-29 13:30:00,129.6,129.61,129.53,129.55,15788.0,121.6462,121.6555,121.5804,121.5992,15788.0
2017-08-29 13:35:00,129.54,129.56,129.53,129.56,554.0,121.5898,121.6086,121.5804,121.6086,554.0
2017-08-29 13:40:00,129.58,129.58,129.56,129.57,614.0,121.6274,121.6274,121.6086,121.618,614.0
2017-08-29 13:45:00,129.58,129.59,129.55,129.56,1101.0,121.6274,121.6368,121.5992,121.6086,1101.0
2017-08-29 13:50:00,129.56,129.57,129.52,129.54,3424.0,121.6086,121.618,121.5711,121.5898,3424.0
2017-08-29 13:55:00,129.55,129.58,129.53,129.57,9129.0,121.5992,121.6274,121.5804,121.618,9129.0
2017-08-29 14:00:00,129.58,129.61,129.56,129.57,3875.0,121.6274,121.6555,121.6086,121.618,3875.0
2017-08-29 14:05:00,129.57,129.62,129.56,129.58,3801.0,121.618,121.6649,121.6086,121.6274,3801.0
2017-08-29 14:10:00,129.59,129.6,129.57,129.6,2618.0,121.6368,121.6462,121.618,121.6462,2618.0
2017-08-29 14:15:00,129.59,129.65,129.58,129.59,3198.0,121.6368,121.6931,121.6274,121.6368,3198.0
2017-08-29 14:20:00,129.6,129.64,129.6,129.62,4649.0,121.6462,121.6837,121.6462,121.6649,4649.0
2017-08-29 14:25:00,129.63,129.65,129.61,129.62,9205.0,121.6743,121.6931,121.6555,121.6649,9205.0
2017-08-29 14:30:00,129.62,129.64,129.61,129.63,2695.0,121.6649,121.6837,121.6555,121.6743,2695.0
2017-08-29 14:35:00,129.66,129.67,129.65,129.67,2627.0,121.7025,121.7119,121.6931,121.7119,2627.0
2017-08-29 14:40:00,129.7,129.77,129.7,129.76,2480.0,121.74,121.8057,121.74,121.7963,2480.0
2017-08-29 14:45:00,129.78,129.8,129.74,129.78,9149.0,121.8151,121.8339,121.7776,121.8151,9149.0
2017-08-29 14:50:00,129.81,129.81,129.75,129.75,4191.0,121.8433,121.8433,121.7869,121.7869,4191.0
2017-08-29 14:55:00,129.77,129.79,129.76,129.78,7187.0,121.8057,121.8245,121.7963,121.8151,7187.0
2017-08-29 15:00:00,129.8,129.8,129.73,129.76,12177.0,121.8339,121.8339,121.7682,121.7963,12177.0
2017-08-29 15:05:00,129.8,129.81,129.76,129.81,4363.0,121.8339,121.8433,121.7963,121.8433,4363.0
2017-08-29 15:10:00,129.81,129.82,129.79,129.81,2920.0,121.8433,121.8527,121.8245,121.8433,2920.0
2017-08-29 15:15:00,129.81,129.86,129.8,129.82,4790.0,121.8433,121.8902,121.8339,121.8527,4790.0
2017-08-29 15:20:00,129.83,129.88,129.82,129.87,2845.0,121.862,121.909,121.8527,121.8996,2845.0
2017-08-29 15:25:00,129.85,129.89,129.85,129.87,4149.0,121.8808,121.9184,121.8808,121.8996,4149.0
2017-08-29 15:30:00,129.88,129.88,129.81,129.87,7227.0,121.909,121.909,121.8433,121.8996,7227.0
2017-08-29 15:35:00,129.86,129.86,129.78,129.78,7901.0,121.8902,121.8902,121.8151,121.8151,7901.0
2017-08-29 15:40:00,129.78,129.81,129.77,129.8,9100.0,121.8151,121.8433,121.8057,121.8339,9100.0
2017-08-29 15:45:00,129.8,129.82,129.78,129.8,2683.0,121.8339,121.8527,121.8151,121.8339,2683.0
2017-08-29 15:50:00,129.77,129.77,129.72,129.75,5855.0,121.8057,121.8057,121.7588,121.7869,5855.0
2017-08-29 15:55:00,129.75,129.76,129.68,129.72,6531.0,121.7869,121.7963,121.7212,121.7588,6531.0
2017-08-30 09:30:00,129.8,129.86,129.75,129.75,25164.0,121.8339,121.8902,121.7869,121.7869,25164.0
2017-08-30 09:35:00,129.74,129.99,129.7,129.99,5230.0,121.7776,122.0122,121.74,122.0122,5230.0
2017-08-30 09:40:00,129.95,129.99,129.95,129.95,1768.0,121.9747,122.0122,121.9747,121.9747,1768.0
2017-08-30 09:45:00,129.97,130.0,129.97,130.0,590.0,121.9934,122.0216,121.9934,122.0216,590.0
2017-08-30 09:50:00,129.97,129.99,129.93,129.99,1891.0,121.9934,122.0122,121.9559,122.0122,1891.0
2017-08-30 09:55:00,129.99,130.03,129.98,129.98,1478.0,122.0122,122.0498,122.0028,122.0028,1478.0
2017-08-30 10:00:00,130.01,130.01,129.95,129.95,502.0,122.031,122.031,121.9747,121.9747,502.0
2017-08-30 10:05:00,129.93,129.98,129.92,129.95,1207.0,121.9559,122.0028,121.9465,121.9747,1207.0
2017-08-30 10:10:00,129.98,130.02,129.96,129.97,2994.0,122.0028,122.0404,121.9841,121.9934,2994.0
2017-08-30 10:15:00,129.98,130.07,129.97,130.05,1672.0,122.0028,122.0873,121.9934,122.0685,1672.0
2017-08-30 10:20:00,130.03,130.05,130.03,130.05,744.0,122.0498,122.0685,122.0498,122.0685,744.0
2017-08-30 10:25:00,130.07,130.09,130.04,130.06,1645.0,122.0873,122.1061,122.0591,122.0779,1645.0
2017-08-30 10:30:00,130.09,130.09,130.04,130.08,1210.0,122.1061,122.1061,122.0591,122.0967,1210.0
2017-08-30 10:35:00,130.08,130.11,130.0,130.0,1159.0,122.0967,122.1249,122.0216,122.0216,1159.0
2017-08-30 10:40:00,130.05,130.11,130.01,130.1,2327.0,122.0685,122.1249,122.031,122.1155,2327.0
2017-08-30 10:45:00,130.09,130.2,130.08,130.2,2527.0,122.1061,122.2093,122.0967,122.2093,2527.0
2017-08-30 10:50:00,130.23,130.24,130.21,130.22,1794.0,122.2375,122.2469,122.2187,122.2281,1794.0
2017-08-30 10:55:00,130.24,130.27,130.21,130.23,2152.0,122.2469,122.275,122.2187,122.2375,2152.0
2017-08-30 11:00:00,130.21,130.23,130.19,130.21,2099.0,122.2187,122.2375,122.1999,122.2187,2099.0
2017-08-30 11:05:00,130.23,130.25,130.23,130.24,1230.0,122.2375,122.2563,122.2375,122.2469,1230.0
2017-08-30 11:10:00,130.25,130.25,130.2,130.21,1514.0,122.2563,122.2563,122.2093,122.2187,1514.0
2017-08-30 11:15:00,130.22,130.23,130.18,130.2,1845.0,122.2281,122.2375,122.1906,122.2093,1845.0
2017-08-30 11:20:00,130.21,130.21,130.17,130.19,7485.0,122.2187,122.2187,122.1812,122.1999,7485.0
2017-08-30 11:25:00,130.19,130.25,130.18,130.24,1853.0,122.1999,122.2563,122.1906,122.2469,1853.0
2017-08-30 11:30:00,130.25,130.26,130.21,130.22,3680.0,122.2563,122.2656,122.2187,122.2281,3680.0
2017-08-30 11:35:00,130.22,130.23,130.19,130.22,2692.0,122.2281,122.2375,122.1999,122.2281,2692.0
2017-08-30 11:40:00,130.27,130.28,130.23,130.24,36221.0,122.275,122.2844,122.2375,122.2469,36221.0
2017-08-30 11:45:00,130.26,130.26,130.2,130.21,3121.0,122.2656,122.2656,122.2093,122.2187,3121.0
2017-08-30 11:50:00,130.2,130.22,130.2,130.22,1591.0,122.2093,122.2281,122.2093,122.2281,1591.0
2017-08-30 11:55:00,130.26,130.29,130.21,130.28,5668.0,122.2656,122.2938,122.2187,122.2844,5668.0
2017-08-30 12:00:00,130.28,130.29,130.26,130.27,1131.0,122.2844,122.2938,122.2656,122.275,1131.0
2017-08-30 12:05:00,130.29,130.31,130.28,130.31,15230.0,122.2938,122.3126,122.2844,122.3126,15230.0
2017-08-30 12:10:00,130.35,130.35,130.29,130.34,1341.0,122.3501,122.3501,122.2938,122.3407,1341.0
2017-08-30 12:15:00,130.34,130.34,130.31,130.31,2253.0,122.3407,122.3407,122.3126,122.3126,2253.0
2017-08-30 12:20:00,130.32,130.32,130.27,130.31,846.0,122.322,122.322,122.275,122.3126,846.0
2017-08-30 12:25:00,130.31,130.34,130.3,130.31,3951.0,122.3126,122.3407,122.3032,122.3126,3951.0
2017-08-30 12:30:00,130.34,130.35,130.32,130.35,1244.0,122.3407,122.3501,122.322,122.3501,1244.0
2017-08-30 12:35:00,130.36,130.37,130.35,130.37,1348.0,122.3595,122.3689,122.3501,122.3689,1348.0
2017-08-30 12:40:00,130.39,130.45,130.38,130.43,6740.0,122.3877,122.444,122.3783,122.4252,6740.0
2017-08-30 12:45:00,130.47,130.48,130.44,130.48,2929.0,122.4628,122.4721,122.4346,122.4721,2929.0
2017-08-30 12:50:00,130.49,130.49,130.45,130.47,2100.0,122.4815,122.4815,122.444,122.4628,2100.0
2017-08-30 12:55:00,130.48,130.51,130.45,130.51,5519.0,122.4721,122.5003,122.444,122.5003,5519.0
2017-08-30 13:00:00,130.52,130.53,130.5,130.52,1778.0,122.5097,122.5191,122.4909,122.5097,1778.0
2017-08-30 13:05:00,130.52,130.57,130.51,130.54,2385.0,122.5097,122.5566,122.5003,122.5285,2385.0
2017-08-30 13:10:00,130.54,130.64,130.54,130.64,1628.0,122.5285,122.6223,122.5285,122.6223,1628.0
2017-08-30 13:15:00,130.63,130.63,130.6,130.6,5492.0,122.6129,122.6129,122.5848,122.5848,5492.0
2017-08-30 13:20:00,130.62,130.63,130.6,130.62,2072.0,122.6036,122.6129,122.5848,122.6036,2072.0
2017-08-30 13:25:00,130.65,130.72,130.64,130.71,7710.0,122.6317,122.6974,122.6223,122.688,7710.0
2017-08-30 13:30:00,130.7,130.7,130.68,130.7,4230.0,122.6786,122.6786,122.6599,122.6786,4230.0
2017-08-30 13:35:00,130.71,130.76,130.71,130.73,6877.0,122.688,122.735,122.688,122.7068,6877.0
2017-08-30 13:40:00,130.74,130.75,130.71,130.74,15357.0,122.7162,122.7256,122.688,122.7162,15357.0
2017-08-30 13:45:00,130.72,130.79,130.71,130.77,6462.0,122.6974,122.7631,122.688,122.7443,6462.0
2017-08-30 13:50:00,130.74,130.81,130.74,130.81,1117.0,122.7162,122.7819,122.7162,122.7819,1117.0
2017-08-30 13:55:00,130.81,130.81,130.77,130.78,1355.0,122.7819,122.7819,122.7443,122.7537,1355.0
2017-08-30 14:00:00,130.77,130.77,130.74,130.76,1151.0,122.7443,122.7443,122.7162,122.735,1151.0
2017-08-30 14:05:00,130.76,130.8,130.74,130.75,8574.0,122.735,122.7725,122.7162,122.7256,8574.0
2017-08-30 14:10:00,130.76,130.79,130.74,130.79,5142.0,122.735,122.7631,122.7162,122.7631,5142.0
2017-08-30 14:15:00,130.79,130.8,130.77,130.8,25623.0,122.7631,122.7725,122.7443,122.7725,25623.0
2017-08-30 14:20:00,130.81,130.86,130.8,130.85,13446.0,122.7819,122.8288,122.7725,122.8194,13446.0
2017-08-30 14:25:00,130.84,130.85,130.83,130.85,20721.0,122.8101,122.8194,122.8007,122.8194,20721.0
2017-08-30 14:30:00,130.84,130.85,130.83,130.84,14656.0,122.8101,122.8194,122.8007,122.8101,14656.0
2017-08-30 14:35:00,130.85,130.88,130.84,130.88,20936.0,122.8194,122.8476,122.8101,122.8476,20936.0
2017-08-30 14:40:00,130.87,130.88,130.79,130.79,20126.0,122.8382,122.8476,122.7631,122.7631,20126.0
2017-08-30 14:45:00,130.78,130.79,130.72,130.78,10490.0,122.7537,122.7631,122.6974,122.7537,10490.0
2017-08-30 14:50:00,130.78,130.82,130.78,130.79,9764.0,122.7537,122.7913,122.7537,122.7631,9764.0
2017-08-30 14:55:00,130.81,130.82,130.78,130.82,13908.0,122.7819,122.7913,122.7537,122.7913,13908.0
2017-08-30 15:00:00,130.82,130.83,130.76,130.76,30838.0,122.7913,122.8007,122.735,122.735,30838.0
2017-08-30 15:05:00,130.77,130.78,130.76,130.78,5031.0,122.7443,122.7537,122.735,122.7537,5031.0
2017-08-30 15:10:00,130.78,130.8,130.78,130.78,12238.0,122.7537,122.7725,122.7537,122.7537,12238.0
2017-08-30 15:15:00,130.77,130.8,130.75,130.75,25274.0,122.7443,122.7725,122.7256,122.7256,25274.0
2017-08-30 15:20:00,130.75,130.79,130.75,130.79,9338.0,122.7256,122.7631,122.7256,122.7631,9338.0
2017-08-30 15:25:00,130.8,130.82,130.76,130.82,15219.0,122.7725,122.7913,122.735,122.7913,15219.0
2017-08-30 15:30:00,130.81,130.83,130.79,130.83,14467.0,122.7819,122.8007,122.7631,122.8007,14467.0
2017-08-30 15:35:00,130.83,130.83,130.67,130.67,16546.0,122.8007,122.8007,122.6505,122.6505,16546.0
2017-08-30 15:40:00,130.67,130.67,130.54,130.61,23598.0,122.6505,122.6505,122.5285,122.5942,23598.0
2017-08-30 15:45:00,130.6,130.68,130.6,130.68,16659.0,122.5848,122.6599,122.5848,122.6599,16659.0
2017-08-30 15:50:00,130.67,130.75,130.67,130.74,14373.0,122.6505,122.7256,122.6505,122.7162,14373.0
2017-08-30 15:55:00,130.74,130.76,130.7,130.75,17568.0,122.7162,122.735,122.6786,122.7256,17568.0
2017-08-31 09:30:00,131.17,131.2,131.04,131.17,16775.0,123.1198,123.148,122.9978,123.1198,16775.0
2017-08-31 09:35:00,131.28,131.33,131.25,131.31,5614.0,123.223,123.27,123.1949,123.2512,5614.0
2017-08-31 09:40:00,131.34,131.41,131.34,131.41,4664.0,123.2794,123.3451,123.2794,123.3451,4664.0
2017-08-31 09:45:00,131.37,131.41,131.35,131.38,8498.0,123.3075,123.3451,123.2888,123.3169,8498.0
2017-08-31 09:50:00,131.37,131.37,131.29,131.31,1787.0,123.3075,123.3075,123.2324,123.2512,1787.0
2017-08-31 09:55:00,131.35,131.42,131.35,131.42,10534.0,123.2888,123.3545,123.2888,123.3545,10534.0
2017-08-31 10:00:00,131.45,131.45,131.39,131.45,3715.0,123.3826,123.3826,123.3263,123.3826,3715.0
2017-08-31 10:05:00,131.5,131.5,131.47,131.5,2900.0,123.4295,123.4295,123.4014,123.4295,2900.0
2017-08-31 10:10:00,131.51,131.52,131.48,131.49,1741.0,123.4389,123.4483,123.4108,123.4202,1741.0
2017-08-31 10:15:00,131.51,131.52,131.44,131.49,3044.0,123.4389,123.4483,123.3732,123.4202,3044.0
2017-08-31 10:20:00,131.55,131.55,131.51,131.54,3883.0,123.4765,123.4765,123.4389,123.4671,3883.0
2017-08-31 10:25:00,131.52,131.54,131.48,131.5,2384.0,123.4483,123.4671,123.4108,123.4295,2384.0
2017-08-31 10:30:00,131.5,131.5,131.4,131.41,2382.0,123.4295,123.4295,123.3357,123.3451,2382.0
2017-08-31 10:35:00,131.39,131.4,131.32,131.38,4000.0,123.3263,123.3357,123.2606,123.3169,4000.0
2017-08-31 10:40:00,131.38,131.39,131.33,131.38,5033.0,123.3169,123.3263,123.27,123.3169,5033.0
2017-08-31 10:45:00,131.37,131.39,131.31,131.31,4679.0,123.3075,123.3263,123.2512,123.2512,4679.0
2017-08-31 10:50:00,131.31,131.37,131.31,131.35,2307.0,123.2512,123.3075,123.2512,123.2888,2307.0
2017-08-31 10:55:00,131.37,131.39,131.33,131.34,2461.0,123.3075,123.3263,123.27,123.2794,2461.0
2017-08-31 11:00:00,131.32,131.36,131.31,131.36,2621.0,123.2606,123.2981,123.2512,123.2981,2621.0
2017-08-31 11:05:00,131.36,131.4,131.34,131.4,12309.0,123.2981,123.3357,123.2794,123.3357,12309.0
2017-08-31 11:10:00,131.42,131.43,131.41,131.43,226.0,123.3545,123.3638,123.3451,123.3638,226.0
2017-08-31 11:15:00,131.41,131.47,131.41,131.45,2476.0,123.3451,123.4014,123.3451,123.3826,2476.0
2017-08-31 11:20:00,131.45,131.47,131.42,131.43,1529.0,123.3826,123.4014,123.3545,123.3638,1529.0
2017-08-31 11:25:00,131.43,131.46,131.42,131.42,6426.0,123.3638,123.392,123.3545,123.3545,6426.0
2017-08-31 11:30:00,131.4,131.4,131.25,131.3,4120.0,123.3357,123.3357,123.1949,123.2418,4120.0
2017-08-31 11:35:00,131.31,131.37,131.29,131.37,6305.0,123.2512,123.3075,123.2324,123.3075,6305.0
2017-08-31 11:40:00,131.38,131.41,131.36,131.41,1474.0,123.3169,123.3451,123.2981,123.3451,1474.0
2017-08-31 11:45:00,131.42,131.47,131.42,131.43,2001.0,123.3545,123.4014,123.3545,123.3638,2001.0
2017-08-31 11:50:00,131.43,131.49,131.43,131.48,2318.0,123.3638,123.4202,123.3638,123.4108,2318.0
2017-08-31 11:55:00,131.5,131.5,131.46,131.48,2416.0,123.4295,123.4295,123.392,123.4108,2416.0
2017-08-31 12:00:00,131.51,131.52,131.49,131.51,1373.0,123.4389,123.4483,123.4202,123.4389,1373.0
2017-08-31 12:05:00,131.57,131.59,131.56,131.57,1843.0,123.4952,123.514,123.4859,123.4952,1843.0
2017-08-31 12:10:00,131.6,131.6,131.57,131.58,2289.0,123.5234,123.5234,123.4952,123.5046,2289.0
2017-08-31 12:15:00,131.6,131.63,131.6,131.61,1670.0,123.5234,123.5516,123.5234,123.5328,1670.0
2017-08-31 12:20:00,131.62,131.63,131.6,131.6,525.0,123.5422,123.5516,123.5234,123.5234,525.0
2017-08-31 12:25:00,131.63,131.65,131.62,131.64,1383.0,123.5516,123.5703,123.5422,123.561,1383.0
2017-08-31 12:30:00,131.64,131.65,131.6,131.62,5358.0,123.561,123.5703,123.5234,123.5422,5358.0
2017-08-31 12:35:00,131.63,131.67,131.62,131.67,2234.0,123.5516,123.5891,123.5422,123.5891,2234.0
2017-08-31 12:40:00,131.67,131.69,131.66,131.69,1558.0,123.5891,123.6079,123.5797,123.6079,1558.0
2017-08-31 12:45:00,131.68,131.68,131.6,131.6,1226.0,123.5985,123.5985,123.5234,123.5234,1226.0
2017-08-31 12:50:00,131.59,131.64,131.59,131.64,1452.0,123.514,123.561,123.514,123.561,1452.0
2017-08-31 12:55:00,131.64,131.67,131.63,131.64,1984.0,123.561,123.5891,123.5516,123.561,1984.0
2017-08-31 13:00:00,131.62,131.67,131.62,131.63,1840.0,123.5422,123.5891,123.5422,123.5516,1840.0
2017-08-31 13:05:00,131.63,131.63,131.62,131.62,1714.0,123.5516,123.5516,123.5422,123.5422,1714.0
2017-08-31 13:10:00,131.65,131.65,131.61,131.63,1275.0,123.5703,123.5703,123.5328,123.5516,1275.0
2017-08-31 13:15:00,131.61,131.64,131.61,131.64,2464.0,123.5328,123.561,123.5328,123.561,2464.0
2017-08-31 13:20:00,131.62,131.63,131.6,131.6,860.0,123.5422,123.5516,123.5234,123.5234,860.0
2017-08-31 13:25:00,131.61,131.63,131.57,131.59,2936.0,123.5328,123.5516,123.4952,123.514,2936.0
2017-08-31 13:30:00,131.59,131.62,131.57,131.61,2214.0,123.514,123.5422,123.4952,123.5328,2214.0
2017-08-31 13:35:00,131.6,131.62,131.57,131.61,2045.0,123.5234,123.5422,123.4952,123.5328,2045.0
2017-08-31 13:40:00,131.59,131.62,131.57,131.62,6496.0,123.514,123.5422,123.4952,123.5422,6496.0
2017-08-31 13:45:00,131.6,131.6,131.56,131.56,1075.0,123.5234,123.5234,123.4859,123.4859,1075.0
2017-08-31 13:50:00,131.58,131.6,131.58,131.58,592.0,123.5046,123.5234,123.5046,123.5046,592.0
2017-08-31 13:55:00,131.6,131.63,131.59,131.62,1152.0,123.5234,123.5516,123.514,123.5422,1152.0
2017-08-31 14:00:00,131.65,131.65,131.63,131.64,861.0,123.5703,123.5703,123.5516,123.561,861.0
2017-08-31 14:05:00,131.61,131.61,131.57,131.58,297.0,123.5328,123.5328,123.4952,123.5046,297.0
2017-08-31 14:10:00,131.57,131.59,131.56,131.56,5044.0,123.4952,123.514,123.4859,123.4859,5044.0
2017-08-31 14:15:00,131.59,131.62,131.59,131.62,3599.0,123.514,123.5422,123.514,123.5422,3599.0
2017-08-31 14:20:00,131.59,131.64,131.56,131.62,8977.0,123.514,123.561,123.4859,123.5422,8977.0
2017-08-31 14:25:00,131.66,131.67,131.65,131.67,11778.0,123.5797,123.5891,123.5703,123.5891,11778.0
2017-08-31 14:30:00,131.69,131.71,131.68,131.7,2446.0,123.6079,123.6267,123.5985,123.6173,2446.0
2017-08-31 14:35:00,131.7,131.71,131.68,131.69,1249.0,123.6173,123.6267,123.5985,123.6079,1249.0
2017-08-31 14:40:00,131.71,131.73,131.71,131.72,5500.0,123.6267,123.6454,123.6267,123.636,5500.0
2017-08-31 14:45:00,131.72,131.78,131.69,131.75,18141.0,123.636,123.6924,123.6079,123.6642,18141.0
2017-08-31 14:50:00,131.75,131.81,131.75,131.81,1283.0,123.6642,123.7205,123.6642,123.7205,1283.0
2017-08-31 14:55:00,131.8,131.81,131.77,131.8,2706.0,123.7111,123.7205,123.683,123.7111,2706.0
2017-08-31 15:00:00,131.78,131.82,131.75,131.78,11456.0,123.6924,123.7299,123.6642,123.6924,11456.0
2017-08-31 15:05:00,131.76,131.77,131.72,131.73,4466.0,123.6736,123.683,123.636,123.6454,4466.0
2017-08-31 15:10:00,131.72,131.76,131.71,131.74,6868.0,123.636,123.6736,123.6267,123.6548,6868.0
2017-08-31 15:15:00,131.75,131.81,131.73,131.81,7441.0,123.6642,123.7205,123.6454,123.7205,7441.0
2017-08-31 15:20:00,131.8,131.81,131.79,131.81,3135.0,123.7111,123.7205,123.7017,123.7205,3135.0
2017-08-31 15:25:00,131.82,131.82,131.79,131.8,2096.0,123.7299,123.7299,123.7017,123.7111,2096.0
2017-08-31 15:30:00,131.82,131.86,131.8,131.84,2911.0,123.7299,123.7675,123.7111,123.7487,2911.0
2017-08-31 15:35:00,131.87,131.93,131.86,131.92,5923.0,123.7768,123.8332,123.7675,123.8238,5923.0
2017-08-31 15:40:00,131.92,131.95,131.89,131.93,8278.0,123.8238,123.8519,123.7956,123.8332,8278.0
2017-08-31 15:45:00,131.91,131.91,131.84,131.85,7834.0,123.8144,123.8144,123.7487,123.7581,7834.0
2017-08-31 15:50:00,131.85,131.85,131.79,131.83,4602.0,123.7581,123.7581,123.7017,123.7393,4602.0
2017-08-31 15:55:00,131.82,131.83,131.68,131.78,65794.0,123.7299,123.7393,123.5985,123.6924,65794.0
2017-09-01 09:30:00,132.11,132.23,132.11,132.19,12477.0,124.0021,124.1147,124.0021,124.0772,12477.0
2017-09-01 09:35:00,132.16,132.2,132.0,132.08,5809.0,124.049,124.0866,123.8989,123.9739,5809.0
2017-09-01 09:40:00,132.04,132.1,132.02,132.08,1845.0,123.9364,123.9927,123.9176,123.9739,1845.0
2017-09-01 09:45:00,132.05,132.13,132.05,132.13,3014.0,123.9458,124.0209,123.9458,124.0209,3014.0
2017-09-01 09:50:00,132.01,132.07,131.94,131.94,5447.0,123.9082,123.9646,123.8425,123.8425,5447.0
2017-09-01 09:55:00,131.82,131.89,131.81,131.88,6825.0,123.7299,123.7956,123.7205,123.7862,6825.0
2017-09-01 10:00:00,131.92,131.92,131.72,131.77,1793.0,123.8238,123.8238,123.636,123.683,1793.0
2017-09-01 10:05:00,131.81,131.81,131.72,131.76,3058.0,123.7205,123.7205,123.636,123.6736,3058.0
2017-09-01 10:10:00,131.78,131.86,131.77,131.86,1797.0,123.6924,123.7675,123.683,123.7675,1797.0
2017-09-01 10:15:00,131.84,131.86,131.79,131.86,4050.0,123.7487,123.7675,123.7017,123.7675,4050.0
2017-09-01 10:20:00,131.89,131.89,131.86,131.87,740.0,123.7956,123.7956,123.7675,123.7768,740.0
2017-09-01 10:25:00,131.89,131.9,131.85,131.9,4212.0,123.7956,123.805,123.7581,123.805,4212.0
2017-09-01 10:30:00,131.9,131.96,131.88,131.95,1555.0,123.805,123.8613,123.7862,123.8519,1555.0
2017-09-01 10:35:00,131.94,131.97,131.93,131.95,4683.0,123.8425,123.8707,123.8332,123.8519,4683.0
2017-09-01 10:40:00,131.95,131.95,131.86,131.87,5115.0,123.8519,123.8519,123.7675,123.7768,5115.0
2017-09-01 10:45:00,131.86,131.94,131.86,131.94,1405.0,123.7675,123.8425,123.7675,123.8425,1405.0
2017-09-01 10:50:00,131.96,132.01,131.96,132.01,30447.0,123.8613,123.9082,123.8613,123.9082,30447.0
2017-09-01 10:55:00,132.0,132.05,131.99,132.05,3438.0,123.8989,123.9458,123.8895,123.9458,3438.0
2017-09-01 11:00:00,132.04,132.07,132.03,132.04,1380.0,123.9364,123.9646,123.927,123.9364,1380.0
2017-09-01 11:05:00,132.01,132.07,132.0,132.07,8632.0,123.9082,123.9646,123.8989,123.9646,8632.0
2017-09-01 11:10:00,132.05,132.09,132.02,132.06,21986.0,123.9458,123.9833,123.9176,123.9552,21986.0
2017-09-01 11:15:00,132.07,132.07,131.99,131.99,148553.0,123.9646,123.9646,123.8895,123.8895,148553.0
2017-09-01 11:20:00,132.0,132.05,131.98,131.98,54264.0,123.8989,123.9458,123.8801,123.8801,54264.0
2017-09-01 11:25:00,131.96,131.96,131.95,131.95,9210.0,123.8613,123.8613,123.8519,123.8519,9210.0
2017-09-01 11:30:00,131.96,131.96,131.93,131.94,3641.0,123.8613,123.8613,123.8332,123.8425,3641.0
2017-09-01 11:35:00,131.95,131.96,131.94,131.96,5094.0,123.8519,123.8613,123.8425,123.8613,5094.0
2017-09-01 11:40:00,131.96,131.96,131.93,131.95,12094.0,123.8613,123.8613,123.8332,123.8519,12094.0
2017-09-01 11:45:00,131.96,131.96,131.94,131.95,7181.0,123.8613,123.8613,123.8425,123.8519,7181.0
2017-09-01 11:50:00,131.96,132.04,131.95,132.04,49312.0,123.8613,123.9364,123.8519,123.9364,49312.0
2017-09-01 11:55:00,132.04,132.07,132.02,132.06,16999.0,123.9364,123.9646,123.9176,123.9552,16999.0
2017-09-01 12:00:00,132.07,132.09,132.05,132.06,8761.0,123.9646,123.9833,123.9458,123.9552,8761.0
2017-09-01 12:05:00,132.07,132.08,132.04,132.05,2142.0,123.9646,123.9739,123.9364,123.9458,2142.0
2017-09-01 12:10:00,132.03,132.08,132.03,132.08,3308.0,123.927,123.9739,123.927,123.9739,3308.0
2017-09-01 12:15:00,132.08,132.1,132.07,132.07,1584.0,123.9739,123.9927,123.9646,123.9646,1584.0
2017-09-01 12:20:00,132.08,132.1,132.05,132.09,3560.0,123.9739,123.9927,123.9458,123.9833,3560.0
2017-09-01 12:25:00,132.1,132.12,132.08,132.1,1934.0,123.9927,124.0115,123.9739,123.9927,1934.0
2017-09-01 12:30:00,132.11,132.12,132.08,132.11,64206.0,124.0021,124.0115,123.9739,124.0021,64206.0
2017-09-01 12:35:00,132.13,132.14,132.1,132.14,168578.0,124.0209,124.0303,123.9927,124.0303,168578.0
2017-09-01 12:40:00,132.14,132.14,132.12,132.12,8456.0,124.0303,124.0303,124.0115,124.0115,8456.0
2017-09-01 12:45:00,132.12,132.13,132.11,132.11,1707.0,124.0115,124.0209,124.0021,124.0021,1707.0
2017-09-01 12:50:00,132.12,132.16,132.12,132.14,1992.0,124.0115,124.049,124.0115,124.0303,1992.0
2017-09-01 12:55:00,132.16,132.16,132.12,132.12,1159.0,124.049,124.049,124.0115,124.0115,1159.0
2017-09-01 13:00:00,132.15,132.15,132.14,132.15,930.0,124.0397,124.0397,124.0303,124.0397,930.0
2017-09-01 13:05:00,132.15,132.16,132.1,132.14,1102.0,124.0397,124.049,123.9927,124.0303,1102.0
2017-09-01 13:10:00,132.12,132.14,132.09,132.09,8332.0,124.0115,124.0303,123.9833,123.9833,8332.0
2017-09-01 13:15:00,132.11,132.13,132.08,132.1,2946.0,124.0021,124.0209,123.9739,123.9927,2946.0
2017-09-01 13:20:00,132.09,132.09,132.04,132.04,1401.0,123.9833,123.9833,123.9364,123.9364,1401.0
2017-09-01 13:25:00,132.08,132.09,132.06,132.06,2744.0,123.9739,123.9833,123.9552,123.9552,2744.0
2017-09-01 13:30:00,132.09,132.1,132.08,132.08,3832.0,123.9833,123.9927,123.9739,123.9739,3832.0
2017-09-01 13:35:00,132.07,132.09,132.07,132.08,1519.0,123.9646,123.9833,123.9646,123.9739,1519.0
2017-09-01 13:40:00,132.06,132.07,132.04,132.07,1593.0,123.9552,123.9646,123.9364,123.9646,1593.0
2017-09-01 13:45:00,132.04,132.04,131.99,131.99,3194.0,123.9364,123.9364,123.8895,123.8895,3194.0
2017-09-01 13:50:00,131.98,132.01,131.98,132.01,5921.0,123.8801,123.9082,123.8801,123.9082,5921.0
2017-09-01 13:55:00,132.01,132.03,131.99,132.01,5733.0,123.9082,123.927,123.8895,123.9082,5733.0
2017-09-01 14:00:00,132.04,132.08,132.03,132.08,12680.0,123.9364,123.9739,123.927,123.9739,12680.0
2017-09-01 14:05:00,132.1,132.1,132.05,132.05,2993.0,123.9927,123.9927,123.9458,123.9458,2993.0
2017-09-01 14:10:00,132.03,132.05,132.03,132.05,4425.0,123.927,123.9458,123.927,123.9458,4425.0
2017-09-01 14:15:00,132.04,132.04,132.0,132.02,1263.0,123.9364,123.9364,123.8989,123.9176,1263.0
2017-09-01 14:20:00,132.04,132.04,132.01,132.04,503.0,123.9364,123.9364,123.9082,123.9364,503.0
2017-09-01 14:25:00,132.05,132.06,132.0,132.01,43457.0,123.9458,123.9552,123.8989,123.9082,43457.0
2017-09-01 14:30:00,132.02,132.03,132.01,132.01,2081.0,123.9176,123.927,123.9082,123.9082,2081.0
2017-09-01 14:35:00,132.03,132.03,132.01,132.01,154150.0,123.927,123.927,123.9082,123.9082,154150.0
2017-09-01 14:40:00,132.0,132.02,132.0,132.0,15652.0,123.8989,123.9176,123.8989,123.8989,15652.0
2017-09-01 14:45:00,132.02,132.03,132.0,132.03,20869.0,123.9176,123.927,123.8989,123.927,20869.0
2017-09-01 14:50:00,132.02,132.05,132.02,132.04,9861.0,123.9176,123.9458,123.9176,123.9364,9861.0
2017-09-01 14:55:00,132.05,132.05,132.03,132.04,5025.0,123.9458,123.9458,123.927,123.9364,5025.0
2017-09-01 15:00:00,132.02,132.06,132.01,132.06,30649.0,123.9176,123.9552,123.9082,123.9552,30649.0
2017-09-01 15:05:00,132.05,132.08,132.04,132.08,2643.0,123.9458,123.9739,123.9364,123.9739,2643.0
2017-09-01 15:10:00,132.07,132.08,132.05,132.06,4007.0,123.9646,123.9739,123.9458,123.9552,4007.0
2017-09-01 15:15:00,132.04,132.1,132.04,132.1,17178.0,123.9364,123.9927,123.9364,123.9927,17178.0
2017-09-01 15:20:00,132.11,132.13,132.08,132.1,8954.0,124.0021,124.0209,123.9739,123.9927,8954.0
2017-09-01 15:25:00,132.09,132.14,132.09,132.12,21041.0,123.9833,124.0303,123.9833,124.0115,21041.0
2017-09-01 15:30:00,132.11,132.11,132.06,132.09,12453.0,124.0021,124.0021,123.9552,123.9833,12453.0
2017-09-01 15:35:00,132.09,132.1,132.06,132.07,10919.0,123.9833,123.9927,123.9552,123.9646,10919.0
2017-09-01 15:40:00,132.07,132.08,132.05,132.07,21723.0,123.9646,123.9739,123.9458,123.9646,21723.0
2017-09-01 15:45:00,132.07,132.08,132.04,132.05,7174.0,123.9646,123.9739,123.9364,123.9458,7174.0
2017-09-01 15:50:00,132.06,132.1,132.05,132.08,3832.0,123.9552,123.9927,123.9458,123.9739,3832.0
2017-09-01 15:55:00,132.07,132.07,131.96,131.96,11110.0,123.9646,123.9646,123.8613,123.8613,11110.0
2017-09-05 09:30:00,131.66,131.93,131.66,131.78,13797.0,123.5797,123.8332,123.5797,123.6924,13797.0
2017-09-05 09:35:00,131.72,131.76,131.63,131.63,2951.0,123.636,123.6736,123.5516,123.5516,2951.0
2017-09-05 09:40:00,131.54,131.56,131.49,131.56,2754.0,123.4671,123.4859,123.4202,123.4859,2754.0
2017-09-05 09:45:00,131.52,131.75,131.52,131.69,4511.0,123.4483,123.6642,123.4483,123.6079,4511.0
2017-09-05 09:50:00,131.77,131.79,131.69,131.79,1808.0,123.683,123.7017,123.6079,123.7017,1808.0
2017-09-05 09:55:00,131.71,131.89,131.71,131.88,5853.0,123.6267,123.7956,123.6267,123.7862,5853.0
2017-09-05 10:00:00,131.89,131.92,131.79,131.8,3639.0,123.7956,123.8238,123.7017,123.7111,3639.0
2017-09-05 10:05:00,131.85,131.89,131.79,131.87,3329.0,123.7581,123.7956,123.7017,123.7768,3329.0
2017-09-05 10:10:00,131.8,131.93,131.8,131.86,1877.0,123.7111,123.8332,123.7111,123.7675,1877.0
2017-09-05 10:15:00,131.89,131.95,131.87,131.91,3306.0,123.7956,123.8519,123.7768,123.8144,3306.0
2017-09-05 10:20:00,131.9,131.95,131.81,131.82,3968.0,123.805,123.8519,123.7205,123.7299,3968.0
2017-09-05 10:25:00,131.75,131.78,131.71,131.71,3020.0,123.6642,123.6924,123.6267,123.6267,3020.0
2017-09-05 10:30:00,131.72,131.74,131.66,131.66,6321.0,123.636,123.6548,123.5797,123.5797,6321.0
2017-09-05 10:35:00,131.66,131.75,131.65,131.73,2632.0,123.5797,123.6642,123.5703,123.6454,2632.0
2017-09-05 10:40:00,131.66,131.66,131.51,131.51,3523.0,123.5797,123.5797,123.4389,123.4389,3523.0
2017-09-05 10:45:00,131.55,131.56,131.47,131.56,2574.0,123.4765,123.4859,123.4014,123.4859,2574.0
2017-09-05 10:50:00,131.55,131.59,131.55,131.57,1564.0,123.4765,123.514,123.4765,123.4952,1564.0
2017-09-05 10:55:00,131.57,131.62,131.53,131.61,2198.0,123.4952,123.5422,123.4577,123.5328,2198.0
2017-09-05 11:00:00,131.59,131.59,131.52,131.55,1528.0,123.514,123.514,123.4483,123.4765,1528.0
2017-09-05 11:05:00,131.59,131.61,131.5,131.51,2591.0,123.514,123.5328,123.4295,123.4389,2591.0
2017-09-05 11:10:00,131.46,131.55,131.43,131.53,3241.0,123.392,123.4765,123.3638,123.4577,3241.0
2017-09-05 11:15:00,131.52,131.52,131.42,131.42,3634.0,123.4483,123.4483,123.3545,123.3545,3634.0
2017-09-05 11:20:00,131.42,131.47,131.39,131.47,4837.0,123.3545,123.4014,123.3263,123.4014,4837.0
2017-09-05 11:25:00,131.44,131.48,131.44,131.48,2618.0,123.3732,123.4108,123.3732,123.4108,2618.0
2017-09-05 11:30:00,131.46,131.53,131.44,131.45,5662.0,123.392,123.4577,123.3732,123.3826,5662.0
2017-09-05 11:35:00,131.54,131.58,131.53,131.58,329.0,123.4671,123.5046,123.4577,123.5046,329.0
2017-09-05 11:40:00,131.56,131.58,131.54,131.55,5604.0,123.4859,123.5046,123.4671,123.4765,5604.0
2017-09-05 11:45:00,131.55,131.55,131.51,131.54,1212.0,123.4765,123.4765,123.4389,123.4671,1212.0
2017-09-05 11:50:00,131.55,131.55,131.51,131.55,2069.0,123.4765,123.4765,123.4389,123.4765,2069.0
2017-09-05 11:55:00,131.5,131.56,131.48,131.55,2814.0,123.4295,123.4859,123.4108,123.4765,2814.0
2017-09-05 12:00:00,131.52,131.52,131.21,131.22,6414.0,123.4483,123.4483,123.1573,123.1667,6414.0
2017-09-05 12:05:00,131.22,131.23,131.04,131.04,4567.0,123.1667,123.1761,122.9978,122.9978,4567.0
2017-09-05 12:10:00,131.07,131.11,130.9,130.91,15546.0,123.0259,123.0635,122.8664,122.8758,15546.0
2017-09-05 12:15:00,130.95,130.98,130.95,130.96,14671.0,122.9133,122.9415,122.9133,122.9227,14671.0
2017-09-05 12:20:00,130.93,131.07,130.92,131.02,2093.0,122.8945,123.0259,122.8851,122.979,2093.0
2017-09-05 12:25:00,130.99,131.0,130.9,130.95,1439.0,122.9508,122.9602,122.8664,122.9133,1439.0
2017-09-05 12:30:00,130.78,130.87,130.63,130.67,3902.0,122.7537,122.8382,122.6129,122.6505,3902.0
2017-09-05 12:35:00,130.66,130.81,130.65,130.8,2817.0,122.6411,122.7819,122.6317,122.7725,2817.0
2017-09-05 12:40:00,130.77,130.78,130.73,130.75,2471.0,122.7443,122.7537,122.7068,122.7256,2471.0
2017-09-05 12:45:00,130.75,130.75,130.64,130.65,6951.0,122.7256,122.7256,122.6223,122.6317,6951.0
2017-09-05 12:50:00,130.68,130.7,130.61,130.69,1504.0,122.6599,122.6786,122.5942,122.6693,1504.0
2017-09-05 12:55:00,130.74,130.77,130.74,130.77,452.0,122.7162,122.7443,122.7162,122.7443,452.0
2017-09-05 13:00:00,130.72,130.73,130.48,130.48,2412.0,122.6974,122.7068,122.4721,122.4721,2412.0
2017-09-05 13:05:00,130.47,130.54,130.47,130.47,1221.0,122.4628,122.5285,122.4628,122.4628,1221.0
2017-09-05 13:10:00,130.47,130.53,130.45,130.48,4973.0,122.4628,122.5191,122.444,122.4721,4973.0
2017-09-05 13:15:00,130.53,130.69,130.52,130.69,5875.0,122.5191,122.6693,122.5097,122.6693,5875.0
2017-09-05 13:20:00,130.73,130.79,130.7,130.78,5647.0,122.7068,122.7631,122.6786,122.7537,5647.0
2017-09-05 13:25:00,130.7,130.7,130.7,130.7,100.0,122.6786,122.6786,122.6786,122.6786,100.0
2017-09-05 13:30:00,130.71,130.73,130.61,130.63,8789.0,122.688,122.7068,122.5942,122.6129,8789.0
2017-09-05 13:35:00,130.65,130.87,130.64,130.86,6763.0,122.6317,122.8382,122.6223,122.8288,6763.0
2017-09-05 13:40:00,130.84,130.88,130.83,130.87,7493.0,122.8101,122.8476,122.8007,122.8382,7493.0
2017-09-05 13:45:00,130.84,130.86,130.77,130.81,5449.0,122.8101,122.8288,122.7443,122.7819,5449.0
2017-09-05 13:50:00,130.8,130.93,130.78,130.91,25112.0,122.7725,122.8945,122.7537,122.8758,25112.0
2017-09-05 13:55:00,130.93,130.93,130.89,130.93,3006.0,122.8945,122.8945,122.857,122.8945,3006.0
2017-09-05 14:00:00,130.93,131.08,130.92,131.05,3609.0,122.8945,123.0353,122.8851,123.0072,3609.0
2017-09-05 14:05:00,131.06,131.06,130.97,131.0,7854.0,123.0165,123.0165,122.9321,122.9602,7854.0
2017-09-05 14:10:00,131.01,131.03,130.95,130.96,3154.0,122.9696,122.9884,122.9133,122.9227,3154.0
2017-09-05 14:15:00,130.94,130.95,130.88,130.9,2778.0,122.9039,122.9133,122.8476,122.8664,2778.0
2017-09-05 14:20:00,130.92,131.11,130.92,131.1,1760.0,122.8851,123.0635,122.8851,123.0541,1760.0
2017-09-05 14:25:00,131.07,131.18,131.07,131.17,15123.0,123.0259,123.1292,123.0259,123.1198,15123.0
2017-09-05 14:30:00,131.15,131.18,131.13,131.14,3208.0,123.101,123.1292,123.0823,123.0916,3208.0
2017-09-05 14:35:00,131.14,131.17,131.13,131.17,98335.0,123.0916,123.1198,123.0823,123.1198,98335.0
2017-09-05 14:40:00,131.15,131.16,131.1,131.15,123974.0,123.101,123.1104,123.0541,123.101,123974.0
2017-09-05 14:45:00,131.17,131.19,131.04,131.08,18474.0,123.1198,123.1386,122.9978,123.0353,18474.0
2017-09-05 14:50:00,131.07,131.08,131.04,131.06,7175.0,123.0259,123.0353,122.9978,123.0165,7175.0
2017-09-05 14:55:00,131.06,131.12,131.04,131.12,13130.0,123.0165,123.0729,122.9978,123.0729,13130.0
2017-09-05 15:00:00,131.11,131.19,131.11,131.12,26785.0,123.0635,123.1386,123.0635,123.0729,26785.0
2017-09-05 15:05:00,131.13,131.14,131.0,131.1,22061.0,123.0823,123.0916,122.9602,123.0541,22061.0
2017-09-05 15:10:00,131.1,131.11,131.04,131.1,4836.0,123.0541,123.0635,122.9978,123.0541,4836.0
2017-09-05 15:15:00,131.12,131.19,131.09,131.15,11915.0,123.0729,123.1386,123.0447,123.101,11915.0
2017-09-05 15:20:00,131.13,131.14,131.08,131.09,10928.0,123.0823,123.0916,123.0353,123.0447,10928.0
2017-09-05 15:25:00,131.09,131.27,131.09,131.25,27945.0,123.0447,123.2137,123.0447,123.1949,27945.0
2017-09-05 15:30:00,131.27,131.36,131.26,131.32,14043.0,123.2137,123.2981,123.2043,123.2606,14043.0
2017-09-05 15:35:00,131.31,131.31,131.15,131.17,7319.0,123.2512,123.2512,123.101,123.1198,7319.0
2017-09-05 15:40:00,131.18,131.18,131.08,131.14,6348.0,123.1292,123.1292,123.0353,123.0916,6348.0
2017-09-05 15:45:00,131.13,131.2,131.09,131.2,8627.0,123.0823,123.148,123.0447,123.148,8627.0
2017-09-05 15:50:00,131.2,131.27,131.14,131.27,13551.0,123.148,123.2137,123.0916,123.2137,13551.0
2017-09-05 15:55:00,131.28,131.31,131.21,131.24,102713.0,123.223,123.2512,123.1573,123.1855,102713.0
2017-09-06 09:30:00,131.73,131.78,131.56,131.56,22811.0,123.6454,123.6924,123.4859,123.4859,22811.0
2017-09-06 09:35:00,131.63,131.63,131.47,131.47,750.0,123.5516,123.5516,123.4014,123.4014,750.0
2017-09-06 09:40:00,131.44,131.55,131.39,131.5,5665.0,123.3732,123.4765,123.3263,123.4295,5665.0
2017-09-06 09:45:00,131.54,131.59,131.49,131.51,5119.0,123.4671,123.514,123.4202,123.4389,5119.0
2017-09-06 09:50:00,131.5,131.5,131.41,131.42,3351.0,123.4295,123.4295,123.3451,123.3545,3351.0
2017-09-06 09:55:00,131.47,131.52,131.42,131.52,2340.0,123.4014,123.4483,123.3545,123.4483,2340.0
2017-09-06 10:00:00,131.53,131.59,131.53,131.56,7072.0,123.4577,123.514,123.4577,123.4859,7072.0
2017-09-06 10:05:00,131.53,131.66,131.52,131.57,3600.0,123.4577,123.5797,123.4483,123.4952,3600.0
2017-09-06 10:10:00,131.57,131.59,131.47,131.47,3958.0,123.4952,123.514,123.4014,123.4014,3958.0
2017-09-06 10:15:00,131.48,131.48,131.33,131.33,3695.0,123.4108,123.4108,123.27,123.27,3695.0
2017-09-06 10:20:00,131.25,131.34,131.25,131.28,2203.0,123.1949,123.2794,123.1949,123.223,2203.0
2017-09-06 10:25:00,131.3,131.34,131.26,131.33,3396.0,123.2418,123.2794,123.2043,123.27,3396.0
2017-09-06 10:30:00,131.35,131.41,131.26,131.41,2252.0,123.2888,123.3451,123.2043,123.3451,2252.0
2017-09-06 10:35:00,131.39,131.41,131.24,131.27,2371.0,123.3263,123.3451,123.1855,123.2137,2371.0
2017-09-06 10:40:00,131.25,131.28,131.24,131.24,448.0,123.1949,123.223,123.1855,123.1855,448.0
2017-09-06 10:45:00,131.25,131.35,131.1,131.31,5864.0,123.1949,123.2888,123.0541,123.2512,5864.0
2017-09-06 10:50:00,131.3,131.32,131.23,131.3,1207.0,123.2418,123.2606,123.1761,123.2418,1207.0
2017-09-06 10:55:00,131.25,131.38,131.25,131.37,5315.0,123.1949,123.3169,123.1949,123.3075,5315.0
2017-09-06 11:00:00,131.34,131.39,131.34,131.34,2390.0,123.2794,123.3263,123.2794,123.2794,2390.0
2017-09-06 11:05:00,131.32,131.32,131.2,131.2,5784.0,123.2606,123.2606,123.148,123.148,5784.0
2017-09-06 11:10:00,131.18,131.2,131.08,131.1,6162.0,123.1292,123.148,123.0353,123.0541,6162.0
2017-09-06 11:15:00,131.1,131.18,131.09,131.16,1542.0,123.0541,123.1292,123.0447,123.1104,1542.0
2017-09-06 11:20:00,131.2,131.25,131.18,131.22,4029.0,123.148,123.1949,123.1292,123.1667,4029.0
2017-09-06 11:25:00,131.24,131.25,131.2,131.25,657.0,123.1855,123.1949,123.148,123.1949,657.0
2017-09-06 11:30:00,131.22,131.28,131.18,131.28,7039.0,123.1667,123.223,123.1292,123.223,7039.0
2017-09-06 11:35:00,131.27,131.34,131.27,131.33,2794.0,123.2137,123.2794,123.2137,123.27,2794.0
2017-09-06 11:40:00,131.34,131.35,131.32,131.32,2937.0,123.2794,123.2888,123.2606,123.2606,2937.0
2017-09-06 11:45:00,131.34,131.38,131.33,131.34,1883.0,123.2794,123.3169,123.27,123.2794,1883.0
2017-09-06 11:50:00,131.33,131.34,131.3,131.34,1630.0,123.27,123.2794,123.2418,123.2794,1630.0
2017-09-06 11:55:00,131.41,131.41,131.36,131.4,903.0,123.3451,123.3451,123.2981,123.3357,903.0
2017-09-06 12:00:00,131.4,131.41,131.34,131.38,4194.0,123.3357,123.3451,123.2794,123.3169,4194.0
2017-09-06 12:05:00,131.4,131.41,131.37,131.39,2678.0,123.3357,123.3451,123.3075,123.3263,2678.0
2017-09-06 12:10:00,131.4,131.43,131.39,131.42,4785.0,123.3357,123.3638,123.3263,123.3545,4785.0
2017-09-06 12:15:00,131.45,131.48,131.41,131.47,5000.0,123.3826,123.4108,123.3451,123.4014,5000.0
2017-09-06 12:20:00,131.49,131.49,131.45,131.47,4538.0,123.4202,123.4202,123.3826,123.4014,4538.0
2017-09-06 12:25:00,131.47,131.56,131.45,131.53,2817.0,123.4014,123.4859,123.3826,123.4577,2817.0
2017-09-06 12:30:00,131.52,131.52,131.48,131.48,3175.0,123.4483,123.4483,123.4108,123.4108,3175.0
2017-09-06 12:35:00,131.46,131.53,131.46,131.5,2096.0,123.392,123.4577,123.392,123.4295,2096.0
2017-09-06 12:40:00,131.5,131.55,131.49,131.52,2910.0,123.4295,123.4765,123.4202,123.4483,2910.0
2017-09-06 12:45:00,131.53,131.56,131.52,131.52,23455.0,123.4577,123.4859,123.4483,123.4483,23455.0
2017-09-06 12:50:00,131.55,131.58,131.55,131.57,18332.0,123.4765,123.5046,123.4765,123.4952,18332.0
2017-09-06 12:55:00,131.57,131.58,131.57,131.58,534.0,123.4952,123.5046,123.4952,123.5046,534.0
2017-09-06 13:00:00,131.57,131.62,131.57,131.62,1296.0,123.4952,123.5422,123.4952,123.5422,1296.0
2017-09-06 13:05:00,131.64,131.67,131.6,131.6,1707.0,123.561,123.5891,123.5234,123.5234,1707.0
2017-09-06 13:10:00,131.62,131.67,131.61,131.66,1808.0,123.5422,123.5891,123.5328,123.5797,1808.0
2017-09-06 13:15:00,131.6,131.64,131.6,131.63,3192.0,123.5234,123.561,123.5234,123.5516,3192.0
2017-09-06 13:20:00,131.67,131.67,131.62,131.63,5521.0,123.5891,123.5891,123.5422,123.5516,5521.0
2017-09-06 13:25:00,131.63,131.64,131.62,131.64,1749.0,123.5516,123.561,123.5422,123.561,1749.0
2017-09-06 13:30:00,131.67,131.68,131.64,131.65,2396.0,123.5891,123.5985,123.561,123.5703,2396.0
2017-09-06 13:35:00,131.63,131.7,131.63,131.68,1266.0,123.5516,123.6173,123.5516,123.5985,1266.0
2017-09-06 13:40:00,131.68,131.69,131.64,131.69,5071.0,123.5985,123.6079,123.561,123.6079,5071.0
2017-09-06 13:45:00,131.67,131.69,131.64,131.66,7855.0,123.5891,123.6079,123.561,123.5797,7855.0
2017-09-06 13:50:00,131.68,131.7,131.66,131.66,4018.0,123.5985,123.6173,123.5797,123.5797,4018.0
2017-09-06 13:55:00,131.66,131.67,131.62,131.63,4045.0,123.5797,123.5891,123.5422,123.5516,4045.0
2017-09-06 14:00:00,131.63,131.68,131.62,131.68,2352.0,123.5516,123.5985,123.5422,123.5985,2352.0
2017-09-06 14:05:00,131.68,131.74,131.66,131.74,3707.0,123.5985,123.6548,123.5797,123.6548,3707.0
2017-09-06 14:10:00,131.72,131.77,131.7,131.7,2443.0,123.636,123.683,123.6173,123.6173,2443.0
2017-09-06 14:15:00,131.71,131.75,131.7,131.75,29079.0,123.6267,123.6642,123.6173,123.6642,29079.0
2017-09-06 14:20:00,131.76,131.81,131.72,131.78,10031.0,123.6736,123.7205,123.636,123.6924,10031.0
2017-09-06 14:25:00,131.77,131.82,131.77,131.79,7838.0,123.683,123.7299,123.683,123.7017,7838.0
2017-09-06 14:30:00,131.78,131.81,131.76,131.78,4606.0,123.6924,123.7205,123.6736,123.6924,4606.0
2017-09-06 14:35:00,131.78,131.82,131.76,131.78,5383.0,123.6924,123.7299,123.6736,123.6924,5383.0
2017-09-06 14:40:00,131.79,131.81,131.73,131.73,4082.0,123.7017,123.7205,123.6454,123.6454,4082.0
2017-09-06 14:45:00,131.74,131.77,131.69,131.69,7565.0,123.6548,123.683,123.6079,123.6079,7565.0
2017-09-06 14:50:00,131.71,131.71,131.69,131.71,10460.0,123.6267,123.6267,123.6079,123.6267,10460.0
2017-09-06 14:55:00,131.75,131.76,131.74,131.75,1490.0,123.6642,123.6736,123.6548,123.6642,1490.0
2017-09-06 15:00:00,131.76,131.78,131.72,131.76,3026.0,123.6736,123.6924,123.636,123.6736,3026.0
2017-09-06 15:05:00,131.79,131.82,131.75,131.81,4584.0,123.7017,123.7299,123.6642,123.7205,4584.0
2017-09-06 15:10:00,131.83,131.83,131.78,131.79,7030.0,123.7393,123.7393,123.6924,123.7017,7030.0
2017-09-06 15:15:00,131.78,131.83,131.77,131.82,6618.0,123.6924,123.7393,123.683,123.7299,6618.0
2017-09-06 15:20:00,131.81,131.88,131.8,131.88,7807.0,123.7205,123.7862,123.7111,123.7862,7807.0
2017-09-06 15:25:00,131.87,131.91,131.86,131.88,12478.0,123.7768,123.8144,123.7675,123.7862,12478.0
2017-09-06 15:30:00,131.89,131.89,131.78,131.79,10730.0,123.7956,123.7956,123.6924,123.7017,10730.0
2017-09-06 15:35:00,131.78,131.8,131.75,131.79,9735.0,123.6924,123.7111,123.6642,123.7017,9735.0
2017-09-06 15:40:00,131.79,131.82,131.76,131.77,4870.0,123.7017,123.7299,123.6736,123.683,4870.0
2017-09-06 15:45:00,131.76,131.78,131.74,131.75,5927.0,123.6736,123.6924,123.6548,123.6642,5927.0
2017-09-06 15:50:00,131.75,131.76,131.7,131.7,26092.0,123.6642,123.6736,123.6173,123.6173,26092.0
2017-09-06 15:55:00,131.7,131.71,131.65,131.7,118478.0,123.6173,123.6267,123.5703,123.6173,118478.0
2017-09-07 09:30:00,132.0,132.0,131.94,131.94,14638.0,123.8989,123.8989,123.8425,123.8425,14638.0
2017-09-07 09:35:00,131.86,131.98,131.85,131.97,3600.0,123.7675,123.8801,123.7581,123.8707,3600.0
2017-09-07 09:40:00,131.95,132.0,131.93,131.97,9488.0,123.8519,123.8989,123.8332,123.8707,9488.0
2017-09-07 09:45:00,131.99,132.0,131.86,131.89,7137.0,123.8895,123.8989,123.7675,123.7956,7137.0
2017-09-07 09:50:00,131.89,131.94,131.89,131.93,913.0,123.7956,123.8425,123.7956,123.8332,913.0
2017-09-07 09:55:00,131.96,131.96,131.89,131.91,2483.0,123.8613,123.8613,123.7956,123.8144,2483.0
2017-09-07 10:00:00,131.92,131.92,131.73,131.73,3527.0,123.8238,123.8238,123.6454,123.6454,3527.0
2017-09-07 10:05:00,131.74,131.88,131.74,131.85,10198.0,123.6548,123.7862,123.6548,123.7581,10198.0
2017-09-07 10:10:00,131.87,131.87,131.74,131.78,5780.0,123.7768,123.7768,123.6548,123.6924,5780.0
2017-09-07 10:15:00,131.77,131.88,131.77,131.84,5213.0,123.683,123.7862,123.683,123.7487,5213.0
2017-09-07 10:20:00,131.83,131.92,131.83,131.88,10080.0,123.7393,123.8238,123.7393,123.7862,10080.0
2017-09-07 10:25:00,131.83,131.88,131.81,131.82,6880.0,123.7393,123.7862,123.7205,123.7299,6880.0
2017-09-07 10:30:00,131.81,131.91,131.8,131.91,5383.0,123.7205,123.8144,123.7111,123.8144,5383.0
2017-09-07 10:35:00,131.97,131.99,131.94,131.97,4439.0,123.8707,123.8895,123.8425,123.8707,4439.0
2017-09-07 10:40:00,131.96,132.03,131.96,132.0,7828.0,123.8613,123.927,123.8613,123.8989,7828.0
2017-09-07 10:45:00,132.03,132.17,132.01,132.15,6357.0,123.927,124.0584,123.9082,124.0397,6357.0
2017-09-07 10:50:00,132.18,132.18,132.14,132.17,8436.0,124.0678,124.0678,124.0303,124.0584,8436.0
2017-09-07 10:55:00,132.15,132.21,132.15,132.15,4086.0,124.0397,124.096,124.0397,124.0397,4086.0
2017-09-07 11:00:00,132.13,132.19,132.12,132.19,6102.0,124.0209,124.0772,124.0115,124.0772,6102.0
2017-09-07 11:05:00,132.2,132.23,132.16,132.16,10950.0,124.0866,124.1147,124.049,124.049,10950.0
2017-09-07 11:10:00,132.19,132.2,132.14,132.18,17389.0,124.0772,124.0866,124.0303,124.0678,17389.0
2017-09-07 11:15:00,132.16,132.18,132.05,132.05,6130.0,124.049,124.0678,123.9458,123.9458,6130.0
2017-09-07 11:20:00,132.07,132.09,132.02,132.09,2468.0,123.9646,123.9833,123.9176,123.9833,2468.0
2017-09-07 11:25:00,132.09,132.09,131.95,132.02,7077.0,123.9833,123.9833,123.8519,123.9176,7077.0
2017-09-07 11:30:00,132.02,132.03,131.99,131.99,3263.0,123.9176,123.927,123.8895,123.8895,3263.0
2017-09-07 11:35:00,132.02,132.14,132.01,132.11,5466.0,123.9176,124.0303,123.9082,124.0021,5466.0
2017-09-07 11:40:00,132.13,132.15,132.1,132.15,5841.0,124.0209,124.0397,123.9927,124.0397,5841.0
2017-09-07 11:45:00,132.19,132.2,132.11,132.12,1981.0,124.0772,124.0866,124.0021,124.0115,1981.0
2017-09-07 11:50:00,132.15,132.16,132.11,132.12,10104.0,124.0397,124.049,124.0021,124.0115,10104.0
2017-09-07 11:55:00,132.15,132.17,132.1,132.11,2113.0,124.0397,124.0584,123.9927,124.0021,2113.0
2017-09-07 12:00:00,132.11,132.11,131.98,132.0,18908.0,124.0021,124.0021,123.8801,123.8989,18908.0
2017-09-07 12:05:00,132.0,132.05,131.98,132.02,2661.0,123.8989,123.9458,123.8801,123.9176,2661.0
2017-09-07 12:10:00,132.05,132.05,132.03,132.05,1693.0,123.9458,123.9458,123.927,123.9458,1693.0
2017-09-07 12:15:00,132.08,132.08,132.0,132.03,8204.0,123.9739,123.9739,123.8989,123.927,8204.0
2017-09-07 12:20:00,132.08,132.08,132.03,132.05,4095.0,123.9739,123.9739,123.927,123.9458,4095.0
2017-09-07 12:25:00,132.06,132.06,131.93,131.94,6121.0,123.9552,123.9552,123.8332,123.8425,6121.0
2017-09-07 12:30:00,131.98,131.99,131.87,131.88,2988.0,123.8801,123.8895,123.7768,123.7862,2988.0
2017-09-07 12:35:00,131.89,131.96,131.89,131.94,4198.0,123.7956,123.8613,123.7956,123.8425,4198.0
2017-09-07 12:40:00,131.95,131.95,131.9,131.95,4376.0,123.8519,123.8519,123.805,123.8519,4376.0
2017-09-07 12:45:00,131.95,132.01,131.93,131.93,5106.0,123.8519,123.9082,123.8332,123.8332,5106.0
2017-09-07 12:50:00,131.91,131.91,131.9,131.91,1429.0,123.8144,123.8144,123.805,123.8144,1429.0
2017-09-07 12:55:00,131.92,132.01,131.89,132.01,6121.0,123.8238,123.9082,123.7956,123.9082,6121.0
2017-09-07 13:00:00,132.0,132.05,131.97,132.02,1908.0,123.8989,123.9458,123.8707,123.9176,1908.0
2017-09-07 13:05:00,132.03,132.04,131.99,132.03,2490.0,123.927,123.9364,123.8895,123.927,2490.0
2017-09-07 13:10:00,132.05,132.12,132.05,132.09,8887.0,123.9458,124.0115,123.9458,123.9833,8887.0
2017-09-07 13:15:00,132.07,132.1,132.05,132.09,2359.0,123.9646,123.9927,123.9458,123.9833,2359.0
2017-09-07 13:20:00,132.1,132.1,132.05,132.05,1915.0,123.9927,123.9927,123.9458,123.9458,1915.0
2017-09-07 13:25:00,132.07,132.09,132.06,132.09,410.0,123.9646,123.9833,123.9552,123.9833,410.0
2017-09-07 13:30:00,132.12,132.13,132.1,132.13,3774.0,124.0115,124.0209,123.9927,124.0209,3774.0
2017-09-07 13:35:00,132.12,132.13,132.09,132.12,3709.0,124.0115,124.0209,123.9833,124.0115,3709.0
2017-09-07 13:40:00,132.11,132.15,132.07,132.15,4696.0,124.0021,124.0397,123.9646,124.0397,4696.0
2017-09-07 13:45:00,132.12,132.17,132.09,132.17,14056.0,124.0115,124.0584,123.9833,124.0584,14056.0
2017-09-07 13:50:00,132.15,132.16,132.13,132.13,2428.0,124.0397,124.049,124.0209,124.0209,2428.0
2017-09-07 13:55:00,132.14,132.15,132.07,132.12,9597.0,124.0303,124.0397,123.9646,124.0115,9597.0
2017-09-07 14:00:00,132.11,132.13,132.09,132.12,3849.0,124.0021,124.0209,123.9833,124.0115,3849.0
2017-09-07 14:05:00,132.1,132.18,132.09,132.18,9082.0,123.9927,124.0678,123.9833,124.0678,9082.0
2017-09-07 14:10:00,132.17,132.21,132.16,132.19,4132.0,124.0584,124.096,124.049,124.0772,4132.0
2017-09-07 14:15:00,132.17,132.18,132.16,132.16,5149.0,124.0584,124.0678,124.049,124.049,5149.0
2017-09-07 14:20:00,132.18,132.18,132.14,132.17,4045.0,124.0678,124.0678,124.0303,124.0584,4045.0
2017-09-07 14:25:00,132.17,132.19,132.16,132.19,10143.0,124.0584,124.0772,124.049,124.0772,10143.0
2017-09-07 14:30:00,132.17,132.18,132.09,132.09,2728.0,124.0584,124.0678,123.9833,123.9833,2728.0
2017-09-07 14:35:00,132.11,132.12,132.09,132.12,1632.0,124.0021,124.0115,123.9833,124.0115,1632.0
2017-09-07 14:40:00,132.1,132.14,132.09,132.11,13505.0,123.9927,124.0303,123.9833,124.0021,13505.0
2017-09-07 14:45:00,132.09,132.12,132.05,132.1,13686.0,123.9833,124.0115,123.9458,123.9927,13686.0
2017-09-07 14:50:00,132.09,132.14,132.09,132.12,6798.0,123.9833,124.0303,123.9833,124.0115,6798.0
2017-09-07 14:55:00,132.1,132.16,132.07,132.16,7570.0,123.9927,124.049,123.9646,124.049,7570.0
2017-09-07 15:00:00,132.16,132.18,132.09,132.09,5173.0,124.049,124.0678,123.9833,123.9833,5173.0
2017-09-07 15:05:00,132.11,132.18,132.1,132.18,6334.0,124.0021,124.0678,123.9927,124.0678,6334.0
2017-09-07 15:10:00,132.15,132.18,132.13,132.14,5475.0,124.0397,124.0678,124.0209,124.0303,5475.0
2017-09-07 15:15:00,132.13,132.16,132.12,132.13,3292.0,124.0209,124.049,124.0115,124.0209,3292.0
2017-09-07 15:20:00,132.12,132.13,131.99,132.01,214157.0,124.0115,124.0209,123.8895,123.9082,214157.0
2017-09-07 15:25:00,132.02,132.04,132.01,132.02,8760.0,123.9176,123.9364,123.9082,123.9176,8760.0
2017-09-07 15:30:00,132.02,132.06,132.0,132.01,10600.0,123.9176,123.9552,123.8989,123.9082,10600.0
2017-09-07 15:35:00,132.0,132.11,132.0,132.11,3691.0,123.8989,124.0021,123.8989,124.0021,3691.0
2017-09-07 15:40:00,132.1,132.11,132.07,132.09,9982.0,123.9927,124.0021,123.9646,123.9833,9982.0
2017-09-07 15:45:00,132.09,132.16,132.08,132.12,5507.0,123.9833,124.049,123.9739,124.0115,5507.0
2017-09-07 15:50:00,132.13,132.13,132.09,132.12,6171.0,124.0209,124.0209,123.9833,124.0115,6171.0
2017-09-07 15:55:00,132.13,132.16,132.11,132.14,10344.0,124.0209,124.049,124.0021,124.0303,10344.0
2017-09-08 09:30:00,131.92,131.92,131.8,131.83,14309.0,123.8238,123.8238,123.7111,123.7393,14309.0
2017-09-08 09:35:00,131.84,131.88,131.84,131.87,8356.0,123.7487,123.7862,123.7487,123.7768,8356.0
2017-09-08 09:40:00,131.84,131.97,131.84,131.97,1256.0,123.7487,123.8707,123.7487,123.8707,1256.0
2017-09-08 09:45:00,131.96,131.96,131.84,131.85,2832.0,123.8613,123.8613,123.7487,123.7581,2832.0
2017-09-08 09:50:00,131.91,131.91,131.83,131.83,2760.0,123.8144,123.8144,123.7393,123.7393,2760.0
2017-09-08 09:55:00,131.85,131.93,131.85,131.92,1400.0,123.7581,123.8332,123.7581,123.8238,1400.0
2017-09-08 10:00:00,131.98,131.99,131.94,131.98,5855.0,123.8801,123.8895,123.8425,123.8801,5855.0
2017-09-08 10:05:00,131.98,132.0,131.95,131.96,2403.0,123.8801,123.8989,123.8519,123.8613,2403.0
2017-09-08 10:10:00,131.94,131.95,131.84,131.84,21518.0,123.8425,123.8519,123.7487,123.7487,21518.0
2017-09-08 10:15:00,131.88,131.95,131.84,131.91,9381.0,123.7862,123.8519,123.7487,123.8144,9381.0
2017-09-08 10:20:00,131.89,131.89,131.84,131.85,16286.0,123.7956,123.7956,123.7487,123.7581,16286.0
2017-09-08 10:25:00,131.88,131.92,131.85,131.92,8590.0,123.7862,123.8238,123.7581,123.8238,8590.0
2017-09-08 10:30:00,131.87,131.88,131.84,131.88,737.0,123.7768,123.7862,123.7487,123.7862,737.0
2017-09-08 10:35:00,131.92,131.97,131.88,131.88,3532.0,123.8238,123.8707,123.7862,123.7862,3532.0
2017-09-08 10:40:00,131.91,131.93,131.84,131.87,6792.0,123.8144,123.8332,123.7487,123.7768,6792.0
2017-09-08 10:45:00,131.92,131.96,131.92,131.93,21489.0,123.8238,123.8613,123.8238,123.8332,21489.0
2017-09-08 10:50:00,131.96,131.99,131.94,131.94,1806.0,123.8613,123.8895,123.8425,123.8425,1806.0
2017-09-08 10:55:00,131.96,132.02,131.95,131.99,1950.0,123.8613,123.9176,123.8519,123.8895,1950.0
2017-09-08 11:00:00,131.98,132.12,131.98,132.12,2593.0,123.8801,124.0115,123.8801,124.0115,2593.0
2017-09-08 11:05:00,132.12,132.12,132.1,132.11,407.0,124.0115,124.0115,123.9927,124.0021,407.0
2017-09-08 11:10:00,132.08,132.09,132.08,132.09,1355.0,123.9739,123.9833,123.9739,123.9833,1355.0
2017-09-08 11:15:00,132.06,132.11,132.06,132.06,1560.0,123.9552,124.0021,123.9552,123.9552,1560.0
2017-09-08 11:20:00,132.06,132.06,132.02,132.04,3151.0,123.9552,123.9552,123.9176,123.9364,3151.0
2017-09-08 11:25:00,132.04,132.08,132.03,132.07,1310.0,123.9364,123.9739,123.927,123.9646,1310.0
2017-09-08 11:30:00,132.1,132.11,132.05,132.05,1042.0,123.9927,124.0021,123.9458,123.9458,1042.0
2017-09-08 11:35:00,132.04,132.05,132.0,132.01,8717.0,123.9364,123.9458,123.8989,123.9082,8717.0
2017-09-08 11:40:00,132.01,132.04,131.97,131.97,4709.0,123.9082,123.9364,123.8707,123.8707,4709.0
2017-09-08 11:45:00,131.95,132.0,131.95,131.99,3601.0,123.8519,123.8989,123.8519,123.8895,3601.0
2017-09-08 11:50:00,132.0,132.03,131.96,132.02,5756.0,123.8989,123.927,123.8613,123.9176,5756.0
2017-09-08 11:55:00,132.03,132.04,132.0,132.01,2594.0,123.927,123.9364,123.8989,123.9082,2594.0
2017-09-08 12:00:00,132.0,132.02,131.93,131.95,4801.0,123.8989,123.9176,123.8332,123.8519,4801.0
2017-09-08 12:05:00,131.95,131.97,131.95,131.97,5619.0,123.8519,123.8707,123.8519,123.8707,5619.0
2017-09-08 12:10:00,131.91,131.97,131.9,131.93,13446.0,123.8144,123.8707,123.805,123.8332,13446.0
2017-09-08 12:15:00,131.9,131.95,131.89,131.95,3481.0,123.805,123.8519,123.7956,123.8519,3481.0
2017-09-08 12:20:00,131.93,131.93,131.88,131.89,20226.0,123.8332,123.8332,123.7862,123.7956,20226.0
2017-09-08 12:25:00,131.92,131.96,131.92,131.95,2303.0,123.8238,123.8613,123.8238,123.8519,2303.0
2017-09-08 12:30:00,131.96,131.99,131.95,131.98,1043.0,123.8613,123.8895,123.8519,123.8801,1043.0
2017-09-08 12:35:00,132.05,132.05,132.03,132.04,1150.0,123.9458,123.9458,123.927,123.9364,1150.0
2017-09-08 12:40:00,132.03,132.05,132.01,132.05,9217.0,123.927,123.9458,123.9082,123.9458,9217.0
2017-09-08 12:45:00,132.03,132.05,132.02,132.05,4650.0,123.927,123.9458,123.9176,123.9458,4650.0
2017-09-08 12:50:00,132.03,132.07,132.03,132.06,1037.0,123.927,123.9646,123.927,123.9552,1037.0
2017-09-08 12:55:00,132.06,132.07,132.02,132.03,1395.0,123.9552,123.9646,123.9176,123.927,1395.0
2017-09-08 13:00:00,132.01,132.03,132.01,132.02,537.0,123.9082,123.927,123.9082,123.9176,537.0
2017-09-08 13:05:00,132.02,132.02,132.01,132.01,541.0,123.9176,123.9176,123.9082,123.9082,541.0
2017-09-08 13:10:00,132.02,132.03,132.0,132.03,5371.0,123.9176,123.927,123.8989,123.927,5371.0
2017-09-08 13:15:00,132.02,132.04,132.02,132.04,2155.0,123.9176,123.9364,123.9176,123.9364,2155.0
2017-09-08 13:20:00,132.04,132.06,132.04,132.06,2091.0,123.9364,123.9552,123.9364,123.9552,2091.0
2017-09-08 13:25:00,132.06,132.07,132.03,132.04,3187.0,123.9552,123.9646,123.927,123.9364,3187.0
2017-09-08 13:30:00,132.04,132.04,131.97,131.97,2047.0,123.9364,123.9364,123.8707,123.8707,2047.0
2017-09-08 13:35:00,131.97,132.0,131.96,132.0,9025.0,123.8707,123.8989,123.8613,123.8989,9025.0
2017-09-08 13:40:00,132.0,132.0,131.97,131.98,4127.0,123.8989,123.8989,123.8707,123.8801,4127.0
2017-09-08 13:45:00,131.98,131.99,131.95,131.97,2385.0,123.8801,123.8895,123.8519,123.8707,2385.0
2017-09-08 13:50:00,131.97,131.97,131.91,131.93,5441.0,123.8707,123.8707,123.8144,123.8332,5441.0
2017-09-08 13:55:00,131.93,131.96,131.93,131.95,2808.0,123.8332,123.8613,123.8332,123.8519,2808.0
2017-09-08 14:00:00,131.96,131.97,131.93,131.93,1278.0,123.8613,123.8707,123.8332,123.8332,1278.0
2017-09-08 14:05:00,131.96,131.96,131.92,131.92,9126.0,123.8613,123.8613,123.8238,123.8238,9126.0
2017-09-08 14:10:00,131.92,131.96,131.91,131.95,7987.0,123.8238,123.8613,123.8144,123.8519,7987.0
2017-09-08 14:15:00,131.94,131.94,131.86,131.87,2557.0,123.8425,123.8425,123.7675,123.7768,2557.0
2017-09-08 14:20:00,131.89,131.92,131.89,131.9,1075.0,123.7956,123.8238,123.7956,123.805,1075.0
2017-09-08 14:25:00,131.89,131.9,131.83,131.85,14402.0,123.7956,123.805,123.7393,123.7581,14402.0
2017-09-08 14:30:00,131.85,131.89,131.84,131.87,5413.0,123.7581,123.7956,123.7487,123.7768,5413.0
2017-09-08 14:35:00,131.87,131.93,131.87,131.93,11884.0,123.7768,123.8332,123.7768,123.8332,11884.0
2017-09-08 14:40:00,131.91,131.91,131.88,131.89,7098.0,123.8144,123.8144,123.7862,123.7956,7098.0
2017-09-08 14:45:00,131.92,131.93,131.81,131.83,4578.0,123.8238,123.8332,123.7205,123.7393,4578.0
2017-09-08 14:50:00,131.81,131.84,131.79,131.84,3673.0,123.7205,123.7487,123.7017,123.7487,3673.0
2017-09-08 14:55:00,131.84,131.86,131.83,131.85,3489.0,123.7487,123.7675,123.7393,123.7581,3489.0
2017-09-08 15:00:00,131.85,131.87,131.81,131.86,12911.0,123.7581,123.7768,123.7205,123.7675,12911.0
2017-09-08 15:05:00,131.84,131.88,131.84,131.86,2150.0,123.7487,123.7862,123.7487,123.7675,2150.0
2017-09-08 15:10:00,131.88,131.88,131.78,131.78,2053.0,123.7862,123.7862,123.6924,123.6924,2053.0
2017-09-08 15:15:00,131.77,131.78,131.74,131.75,1335.0,123.683,123.6924,123.6548,123.6642,1335.0
2017-09-08 15:20:00,131.73,131.78,131.73,131.75,20485.0,123.6454,123.6924,123.6454,123.6642,20485.0
2017-09-08 15:25:00,131.73,131.74,131.7,131.71,2970.0,123.6454,123.6548,123.6173,123.6267,2970.0
2017-09-08 15:30:00,131.68,131.71,131.66,131.68,3807.0,123.5985,123.6267,123.5797,123.5985,3807.0
2017-09-08 15:35:00,131.72,131.73,131.7,131.72,4733.0,123.636,123.6454,123.6173,123.636,4733.0
2017-09-08 15:40:00,131.73,131.76,131.7,131.75,5460.0,123.6454,123.6736,123.6173,123.6642,5460.0
2017-09-08 15:45:00,131.74,131.78,131.73,131.78,4001.0,123.6548,123.6924,123.6454,123.6924,4001.0
2017-09-08 15:50:00,131.76,131.77,131.71,131.71,11084.0,123.6736,123.683,123.6267,123.6267,11084.0
2017-09-08 15:55:00,131.73,131.79,131.71,131.76,16223.0,123.6454,123.7017,123.6267,123.6736,16223.0
2017-09-11 09:30:00,132.6,132.65,132.51,132.58,21591.0,124.462,124.509,124.3776,124.4433,21591.0
2017-09-11 09:35:00,132.61,132.75,132.61,132.75,6850.0,124.4714,124.6028,124.4714,124.6028,6850.0
2017-09-11 09:40:00,132.8,132.87,132.78,132.83,9563.0,124.6498,124.7155,124.631,124.6779,9563.0
2017-09-11 09:45:00,132.85,132.85,132.81,132.85,1849.0,124.6967,124.6967,124.6591,124.6967,1849.0
2017-09-11 09:50:00,132.83,132.83,132.79,132.81,2014.0,124.6779,124.6779,124.6404,124.6591,2014.0
2017-09-11 09:55:00,132.85,132.85,132.8,132.8,4408.0,124.6967,124.6967,124.6498,124.6498,4408.0
2017-09-11 10:00:00,132.85,132.9,132.85,132.9,4908.0,124.6967,124.7436,124.6967,124.7436,4908.0
2017-09-11 10:05:00,132.87,132.9,132.86,132.87,3214.0,124.7155,124.7436,124.7061,124.7155,3214.0
2017-09-11 10:10:00,132.87,132.89,132.86,132.87,4523.0,124.7155,124.7342,124.7061,124.7155,4523.0
2017-09-11 10:15:00,132.88,132.91,132.82,132.84,4886.0,124.7249,124.753,124.6685,124.6873,4886.0
2017-09-11 10:20:00,132.86,132.88,132.82,132.83,4590.0,124.7061,124.7249,124.6685,124.6779,4590.0
2017-09-11 10:25:00,132.83,132.83,132.82,132.83,2310.0,124.6779,124.6779,124.6685,124.6779,2310.0
2017-09-11 10:30:00,132.82,132.85,132.79,132.79,1533.0,124.6685,124.6967,124.6404,124.6404,1533.0
2017-09-11 10:35:00,132.81,132.81,132.69,132.72,4951.0,124.6591,124.6591,124.5465,124.5747,4951.0
2017-09-11 10:40:00,132.72,132.73,132.66,132.66,1028.0,124.5747,124.5841,124.5184,124.5184,1028.0
2017-09-11 10:45:00,132.69,132.71,132.69,132.71,698.0,124.5465,124.5653,124.5465,124.5653,698.0
2017-09-11 10:50:00,132.69,132.7,132.68,132.68,992.0,124.5465,124.5559,124.5371,124.5371,992.0
2017-09-11 10:55:00,132.68,132.69,132.6,132.61,4637.0,124.5371,124.5465,124.462,124.4714,4637.0
2017-09-11 11:00:00,132.62,132.64,132.61,132.62,2105.0,124.4808,124.4996,124.4714,124.4808,2105.0
2017-09-11 11:05:00,132.63,132.68,132.63,132.68,1255.0,124.4902,124.5371,124.4902,124.5371,1255.0
2017-09-11 11:10:00,132.71,132.71,132.61,132.62,8208.0,124.5653,124.5653,124.4714,124.4808,8208.0
2017-09-11 11:15:00,132.62,132.66,132.59,132.65,8610.0,124.4808,124.5184,124.4526,124.509,8610.0
2017-09-11 11:20:00,132.67,132.67,132.55,132.55,5483.0,124.5277,124.5277,124.4151,124.4151,5483.0
2017-09-11 11:25:00,132.55,132.61,132.54,132.61,4042.0,124.4151,124.4714,124.4057,124.4714,4042.0
2017-09-11 11:30:00,132.64,132.7,132.64,132.7,5261.0,124.4996,124.5559,124.4996,124.5559,5261.0
2017-09-11 11:35:00,132.7,132.75,132.7,132.74,803.0,124.5559,124.6028,124.5559,124.5934,803.0
2017-09-11 11:40:00,132.75,132.75,132.74,132.74,1001.0,124.6028,124.6028,124.5934,124.5934,1001.0
2017-09-11 11:45:00,132.74,132.81,132.73,132.79,2984.0,124.5934,124.6591,124.5841,124.6404,2984.0
2017-09-11 11:50:00,132.78,132.79,132.76,132.79,633.0,124.631,124.6404,124.6122,124.6404,633.0
2017-09-11 11:55:00,132.81,132.81,132.78,132.79,587.0,124.6591,124.6591,124.631,124.6404,587.0
2017-09-11 12:00:00,132.79,132.8,132.78,132.8,802.0,124.6404,124.6498,124.631,124.6498,802.0
2017-09-11 12:05:00,132.77,132.77,132.75,132.76,320.0,124.6216,124.6216,124.6028,124.6122,320.0
2017-09-11 12:10:00,132.77,132.79,132.76,132.78,1261.0,124.6216,124.6404,124.6122,124.631,1261.0
2017-09-11 12:15:00,132.81,132.84,132.8,132.84,614.0,124.6591,124.6873,124.6498,124.6873,614.0
2017-09-11 12:20:00,132.86,132.86,132.84,132.84,452.0,124.7061,124.7061,124.6873,124.6873,452.0
2017-09-11 12:25:00,132.87,132.87,132.84,132.85,539.0,124.7155,124.7155,124.6873,124.6967,539.0
2017-09-11 12:30:00,132.85,132.87,132.85,132.87,631.0,124.6967,124.7155,124.6967,124.7155,631.0
2017-09-11 12:35:00,132.88,132.89,132.84,132.89,2653.0,124.7249,124.7342,124.6873,124.7342,2653.0
2017-09-11 12:40:00,132.89,132.99,132.89,132.97,7694.0,124.7342,124.8281,124.7342,124.8093,7694.0
2017-09-11 12:45:00,132.97,132.99,132.95,132.95,1636.0,124.8093,124.8281,124.7906,124.7906,1636.0
2017-09-11 12:50:00,132.97,132.98,132.95,132.95,1967.0,124.8093,124.8187,124.7906,124.7906,1967.0
2017-09-11 12:55:00,132.96,132.96,132.93,132.94,2969.0,124.7999,124.7999,124.7718,124.7812,2969.0
2017-09-11 13:00:00,132.95,132.98,132.94,132.97,941.0,124.7906,124.8187,124.7812,124.8093,941.0
2017-09-11 13:05:00,132.97,132.97,132.92,132.93,643.0,124.8093,124.8093,124.7624,124.7718,643.0
2017-09-11 13:10:00,132.92,132.95,132.91,132.93,1205.0,124.7624,124.7906,124.753,124.7718,1205.0
2017-09-11 13:15:00,132.93,132.97,132.92,132.94,2903.0,124.7718,124.8093,124.7624,124.7812,2903.0
2017-09-11 13:20:00,132.92,132.95,132.91,132.93,6612.0,124.7624,124.7906,124.753,124.7718,6612.0
2017-09-11 13:25:00,132.92,132.95,132.92,132.94,866.0,124.7624,124.7906,124.7624,124.7812,866.0
2017-09-11 13:30:00,132.93,132.94,132.91,132.93,2996.0,124.7718,124.7812,124.753,124.7718,2996.0
2017-09-11 13:35:00,132.94,132.94,132.89,132.89,8139.0,124.7812,124.7812,124.7342,124.7342,8139.0
2017-09-11 13:40:00,132.91,132.92,132.9,132.92,1670.0,124.753,124.7624,124.7436,124.7624,1670.0
2017-09-11 13:45:00,132.89,132.91,132.87,132.9,2707.0,124.7342,124.753,124.7155,124.7436,2707.0
2017-09-11 13:50:00,132.94,132.94,132.92,132.93,969.0,124.7812,124.7812,124.7624,124.7718,969.0
2017-09-11 13:55:00,132.94,132.97,132.93,132.94,3310.0,124.7812,124.8093,124.7718,124.7812,3310.0
2017-09-11 14:00:00,132.95,132.96,132.93,132.94,2309.0,124.7906,124.7999,124.7718,124.7812,2309.0
2017-09-11 14:05:00,132.94,132.97,132.94,132.96,1133.0,124.7812,124.8093,124.7812,124.7999,1133.0
2017-09-11 14:10:00,132.98,132.99,132.95,132.96,7008.0,124.8187,124.8281,124.7906,124.7999,7008.0
2017-09-11 14:15:00,132.95,132.95,132.93,132.95,2382.0,124.7906,124.7906,124.7718,124.7906,2382.0
2017-09-11 14:20:00,132.94,132.95,132.9,132.9,15560.0,124.7812,124.7906,124.7436,124.7436,15560.0
2017-09-11 14:25:00,132.91,132.92,132.89,132.89,940.0,124.753,124.7624,124.7342,124.7342,940.0
2017-09-11 14:30:00,132.91,132.92,132.88,132.9,17103.0,124.753,124.7624,124.7249,124.7436,17103.0
2017-09-11 14:35:00,132.91,132.91,132.86,132.87,5590.0,124.753,124.753,124.7061,124.7155,5590.0
2017-09-11 14:40:00,132.87,132.91,132.85,132.91,6908.0,124.7155,124.753,124.6967,124.753,6908.0
2017-09-11 14:45:00,132.91,132.92,132.89,132.9,6239.0,124.753,124.7624,124.7342,124.7436,6239.0
2017-09-11 14:50:00,132.9,132.9,132.87,132.9,1959.0,124.7436,124.7436,124.7155,124.7436,1959.0
2017-09-11 14:55:00,132.91,132.91,132.89,132.9,12129.0,124.753,124.753,124.7342,124.7436,12129.0
2017-09-11 15:00:00,132.86,132.89,132.86,132.87,5915.0,124.7061,124.7342,124.7061,124.7155,5915.0
2017-09-11 15:05:00,132.87,132.89,132.85,132.89,5697.0,124.7155,124.7342,124.6967,124.7342,5697.0
2017-09-11 15:10:00,132.9,132.94,132.89,132.93,40609.0,124.7436,124.7812,124.7342,124.7718,40609.0
2017-09-11 15:15:00,132.92,132.94,132.91,132.93,4002.0,124.7624,124.7812,124.753,124.7718,4002.0
2017-09-11 15:20:00,132.93,132.94,132.92,132.92,2432.0,124.7718,124.7812,124.7624,124.7624,2432.0
2017-09-11 15:25:00,132.92,132.93,132.9,132.9,4075.0,124.7624,124.7718,124.7436,124.7436,4075.0
2017-09-11 15:30:00,132.9,132.91,132.86,132.86,3262.0,124.7436,124.753,124.7061,124.7061,3262.0
2017-09-11 15:35:00,132.87,132.93,132.85,132.91,4913.0,124.7155,124.7718,124.6967,124.753,4913.0
2017-09-11 15:40:00,132.92,132.93,132.87,132.88,7203.0,124.7624,124.7718,124.7155,124.7249,7203.0
2017-09-11 15:45:00,132.88,132.88,132.85,132.86,8824.0,124.7249,124.7249,124.6967,124.7061,8824.0
2017-09-11 15:50:00,132.86,132.91,132.84,132.91,48423.0,124.7061,124.753,124.6873,124.753,48423.0
2017-09-11 15:55:00,132.9,132.95,132.89,132.93,15771.0,124.7436,124.7906,124.7342,124.7718,15771.0
2017-09-12 09:30:00,133.24,133.31,133.09,133.2,21664.0,125.0628,125.1285,124.922,125.0252,21664.0
2017-09-12 09:35:00,133.21,133.24,133.12,133.15,4270.0,125.0346,125.0628,124.9501,124.9783,4270.0
2017-09-12 09:40:00,133.18,133.18,133.05,133.1,930.0,125.0064,125.0064,124.8844,124.9313,930.0
2017-09-12 09:45:00,133.13,133.13,133.04,133.06,6593.0,124.9595,124.9595,124.875,124.8938,6593.0
2017-09-12 09:50:00,133.0,133.01,132.99,133.0,1452.0,124.8375,124.8469,124.8281,124.8375,1452.0
2017-09-12 09:55:00,132.99,133.02,132.94,133.0,1393.0,124.8281,124.8563,124.7812,124.8375,1393.0
2017-09-12 10:00:00,133.06,133.07,132.99,133.0,4830.0,124.8938,124.9032,124.8281,124.8375,4830.0
2017-09-12 10:05:00,132.93,132.94,132.86,132.91,2826.0,124.7718,124.7812,124.7061,124.753,2826.0
2017-09-12 10:10:00,132.97,133.01,132.97,132.98,757.0,124.8093,124.8469,124.8093,124.8187,757.0
2017-09-12 10:15:00,132.96,132.97,132.95,132.97,811.0,124.7999,124.8093,124.7906,124.8093,811.0
2017-09-12 10:20:00,133.02,133.02,132.94,132.94,1170.0,124.8563,124.8563,124.7812,124.7812,1170.0
2017-09-12 10:25:00,132.99,132.99,132.96,132.99,5340.0,124.8281,124.8281,124.7999,124.8281,5340.0
2017-09-12 10:30:00,132.96,133.0,132.9,132.98,3748.0,124.7999,124.8375,124.7436,124.8187,3748.0
2017-09-12 10:35:00,133.0,133.0,132.96,132.97,1226.0,124.8375,124.8375,124.7999,124.8093,1226.0
2017-09-12 10:40:00,132.98,133.01,132.98,133.01,1341.0,124.8187,124.8469,124.8187,124.8469,1341.0
2017-09-12 10:45:00,132.95,132.95,132.88,132.92,1327.0,124.7906,124.7906,124.7249,124.7624,1327.0
2017-09-12 10:50:00,132.91,132.94,132.86,132.86,1818.0,124.753,124.7812,124.7061,124.7061,1818.0
2017-09-12 10:55:00,132.91,132.94,132.87,132.93,864.0,124.753,124.7812,124.7155,124.7718,864.0
2017-09-12 11:00:00,132.93,132.95,132.91,132.94,1548.0,124.7718,124.7906,124.753,124.7812,1548.0
2017-09-12 11:05:00,132.95,132.96,132.93,132.96,3414.0,124.7906,124.7999,124.7718,124.7999,3414.0
2017-09-12 11:10:00,132.97,132.98,132.95,132.97,1972.0,124.8093,124.8187,124.7906,124.8093,1972.0
2017-09-12 11:15:00,132.94,132.97,132.94,132.96,3703.0,124.7812,124.8093,124.7812,124.7999,3703.0
2017-09-12 11:20:00,132.93,132.94,132.89,132.94,1112.0,124.7718,124.7812,124.7342,124.7812,1112.0
2017-09-12 11:25:00,132.94,132.98,132.94,132.98,2560.0,124.7812,124.8187,124.7812,124.8187,2560.0
2017-09-12 11:30:00,132.97,132.99,132.96,132.98,3784.0,124.8093,124.8281,124.7999,124.8187,3784.0
2017-09-12 11:35:00,133.0,133.0,132.97,132.97,4071.0,124.8375,124.8375,124.8093,124.8093,4071.0
2017-09-12 11:40:00,132.98,132.99,132.93,132.93,6970.0,124.8187,124.8281,124.7718,124.7718,6970.0
2017-09-12 11:45:00,132.95,132.97,132.94,132.97,6347.0,124.7906,124.8093,124.7812,124.8093,6347.0
2017-09-12 11:50:00,132.97,132.97,132.91,132.92,1034.0,124.8093,124.8093,124.753,124.7624,1034.0
2017-09-12 11:55:00,132.94,132.96,132.93,132.95,3024.0,124.7812,124.7999,124.7718,124.7906,3024.0
2017-09-12 12:00:00,132.95,133.0,132.95,132.95,2432.0,124.7906,124.8375,124.7906,124.7906,2432.0
2017-09-12 12:05:00,132.93,132.97,132.92,132.94,1615.0,124.7718,124.8093,124.7624,124.7812,1615.0
2017-09-12 12:10:00,132.94,132.98,132.93,132.96,6224.0,124.7812,124.8187,124.7718,124.7999,6224.0
2017-09-12 12:15:00,132.99,133.0,132.95,132.96,5141.0,124.8281,124.8375,124.7906,124.7999,5141.0
2017-09-12 12:20:00,133.02,133.04,133.01,133.02,6478.0,124.8563,124.875,124.8469,124.8563,6478.0
2017-09-12 12:25:00,133.02,133.05,133.02,133.03,2990.0,124.8563,124.8844,124.8563,124.8656,2990.0
2017-09-12 12:30:00,133.05,133.08,133.04,133.07,1706.0,124.8844,124.9126,124.875,124.9032,1706.0
2017-09-12 12:35:00,133.07,133.07,133.03,133.07,6126.0,124.9032,124.9032,124.8656,124.9032,6126.0
2017-09-12 12:40:00,133.02,133.05,133.0,133.03,1053.0,124.8563,124.8844,124.8375,124.8656,1053.0
2017-09-12 12:45:00,133.03,133.07,133.01,133.05,1808.0,124.8656,124.9032,124.8469,124.8844,1808.0
2017-09-12 12:50:00,133.03,133.06,133.02,133.05,1436.0,124.8656,124.8938,124.8563,124.8844,1436.0
2017-09-12 12:55:00,133.08,133.08,133.05,133.06,1597.0,124.9126,124.9126,124.8844,124.8938,1597.0
2017-09-12 13:00:00,133.07,133.11,133.04,133.11,3228.0,124.9032,124.9407,124.875,124.9407,3228.0
2017-09-12 13:05:00,133.11,133.11,133.08,133.1,1513.0,124.9407,124.9407,124.9126,124.9313,1513.0
2017-09-12 13:10:00,133.09,133.11,133.07,133.07,1326.0,124.922,124.9407,124.9032,124.9032,1326.0
2017-09-12 13:15:00,133.07,133.08,133.05,133.06,1252.0,124.9032,124.9126,124.8844,124.8938,1252.0
2017-09-12 13:20:00,133.09,133.1,133.07,133.08,6640.0,124.922,124.9313,124.9032,124.9126,6640.0
2017-09-12 13:25:00,133.08,133.1,133.08,133.09,1096.0,124.9126,124.9313,124.9126,124.922,1096.0
2017-09-12 13:30:00,133.14,133.15,133.11,133.15,8176.0,124.9689,124.9783,124.9407,124.9783,8176.0
2017-09-12 13:35:00,133.16,133.17,133.15,133.17,7191.0,124.9877,124.9971,124.9783,124.9971,7191.0
2017-09-12 13:40:00,133.17,133.21,133.17,133.21,10542.0,124.9971,125.0346,124.9971,125.0346,10542.0
2017-09-12 13:45:00,133.14,133.14,133.13,133.13,451.0,124.9689,124.9689,124.9595,124.9595,451.0
2017-09-12 13:50:00,133.17,133.17,133.14,133.15,7388.0,124.9971,124.9971,124.9689,124.9783,7388.0
2017-09-12 13:55:00,133.18,133.21,133.1,133.1,5964.0,125.0064,125.0346,124.9313,124.9313,5964.0
2017-09-12 14:00:00,133.1,133.11,133.06,133.11,1922.0,124.9313,124.9407,124.8938,124.9407,1922.0
2017-09-12 14:05:00,133.12,133.15,133.09,133.11,2882.0,124.9501,124.9783,124.922,124.9407,2882.0
2017-09-12 14:10:00,133.14,133.14,133.09,133.1,15993.0,124.9689,124.9689,124.922,124.9313,15993.0
2017-09-12 14:15:00,133.11,133.15,133.1,133.14,3207.0,124.9407,124.9783,124.9313,124.9689,3207.0
2017-09-12 14:20:00,133.1,133.1,133.04,133.05,5729.0,124.9313,124.9313,124.875,124.8844,5729.0
2017-09-12 14:25:00,133.05,133.05,133.03,133.04,509.0,124.8844,124.8844,124.8656,124.875,509.0
2017-09-12 14:30:00,133.01,133.04,133.01,133.03,12570.0,124.8469,124.875,124.8469,124.8656,12570.0
2017-09-12 14:35:00,133.0,133.0,132.88,132.93,6240.0,124.8375,124.8375,124.7249,124.7718,6240.0
2017-09-12 14:40:00,132.91,132.94,132.86,132.92,18130.0,124.753,124.7812,124.7061,124.7624,18130.0
2017-09-12 14:45:00,132.95,132.98,132.93,132.95,2069.0,124.7906,124.8187,124.7718,124.7906,2069.0
2017-09-12 14:50:00,132.94,132.94,132.89,132.9,2344.0,124.7812,124.7812,124.7342,124.7436,2344.0
2017-09-12 14:55:00,132.9,132.96,132.9,132.94,3807.0,124.7436,124.7999,124.7436,124.7812,3807.0
2017-09-12 15:00:00,132.9,132.93,132.83,132.88,4895.0,124.7436,124.7718,124.6779,124.7249,4895.0
2017-09-12 15:05:00,132.88,132.92,132.82,132.92,13562.0,124.7249,124.7624,124.6685,124.7624,13562.0
2017-09-12 15:10:00,132.92,132.94,132.88,132.91,3870.0,124.7624,124.7812,124.7249,124.753,3870.0
2017-09-12 15:15:00,132.94,132.98,132.93,132.96,8966.0,124.7812,124.8187,124.7718,124.7999,8966.0
2017-09-12 15:20:00,132.94,133.03,132.94,133.03,6395.0,124.7812,124.8656,124.7812,124.8656,6395.0
2017-09-12 15:25:00,133.02,133.05,133.01,133.04,8631.0,124.8563,124.8844,124.8469,124.875,8631.0
2017-09-12 15:30:00,133.0,133.06,133.0,133.05,6846.0,124.8375,124.8938,124.8375,124.8844,6846.0
2017-09-12 15:35:00,133.06,133.11,133.06,133.08,5865.0,124.8938,124.9407,124.8938,124.9126,5865.0
2017-09-12 15:40:00,133.09,133.11,133.08,133.09,1477.0,124.922,124.9407,124.9126,124.922,1477.0
2017-09-12 15:45:00,133.09,133.1,133.07,133.08,5270.0,124.922,124.9313,124.9032,124.9126,5270.0
2017-09-12 15:50:00,133.09,133.17,133.09,133.15,16278.0,124.922,124.9971,124.922,124.9783,16278.0
2017-09-12 15:55:00,133.15,133.23,133.14,133.23,4909.0,124.9783,125.0534,124.9689,125.0534,4909.0
2017-09-13 09:30:00,133.12,133.12,133.0,133.04,23049.0,124.9501,124.9501,124.8375,124.875,23049.0
2017-09-13 09:35:00,133.07,133.09,133.04,133.08,9969.0,124.9032,124.922,124.875,124.9126,9969.0
2017-09-13 09:40:00,133.08,133.12,133.05,133.07,10224.0,124.9126,124.9501,124.8844,124.9032,10224.0
2017-09-13 09:45:00,133.06,133.06,132.96,132.97,4450.0,124.8938,124.8938,124.7999,124.8093,4450.0
2017-09-13 09:50:00,132.96,132.98,132.94,132.98,722.0,124.7999,124.8187,124.7812,124.8187,722.0
2017-09-13 09:55:00,133.06,133.12,133.06,133.12,3358.0,124.8938,124.9501,124.8938,124.9501,3358.0
2017-09-13 10:00:00,133.09,133.1,133.06,133.09,2223.0,124.922,124.9313,124.8938,124.922,2223.0
2017-09-13 10:05:00,133.09,133.11,133.05,133.06,2611.0,124.922,124.9407,124.8844,124.8938,2611.0
2017-09-13 10:10:00,133.09,133.15,133.09,133.12,1806.0,124.922,124.9783,124.922,124.9501,1806.0
2017-09-13 10:15:00,133.14,133.14,133.06,133.06,1940.0,124.9689,124.9689,124.8938,124.8938,1940.0
2017-09-13 10:20:00,133.06,133.08,133.05,133.07,2863.0,124.8938,124.9126,124.8844,124.9032,2863.0
2017-09-13 10:25:00,133.07,133.07,133.06,133.06,765.0,124.9032,124.9032,124.8938,124.8938,765.0
2017-09-13 10:30:00,133.09,133.09,133.07,133.08,3859.0,124.922,124.922,124.9032,124.9126,3859.0
2017-09-13 10:35:00,133.09,133.09,133.06,133.06,1344.0,124.922,124.922,124.8938,124.8938,1344.0
2017-09-13 10:40:00,133.06,133.06,133.01,133.01,620.0,124.8938,124.8938,124.8469,124.8469,620.0
2017-09-13 10:45:00,133.0,133.02,132.97,132.97,5334.0,124.8375,124.8563,124.8093,124.8093,5334.0
2017-09-13 10:50:00,132.97,133.04,132.97,133.04,2331.0,124.8093,124.875,124.8093,124.875,2331.0
2017-09-13 10:55:00,133.04,133.06,133.02,133.03,4687.0,124.875,124.8938,124.8563,124.8656,4687.0
2017-09-13 11:00:00,133.03,133.09,133.03,133.09,1800.0,124.8656,124.922,124.8656,124.922,1800.0
2017-09-13 11:05:00,133.11,133.11,133.09,133.11,4898.0,124.9407,124.9407,124.922,124.9407,4898.0
2017-09-13 11:10:00,133.11,133.13,133.11,133.12,2108.0,124.9407,124.9595,124.9407,124.9501,2108.0
2017-09-13 11:15:00,133.11,133.13,133.09,133.12,4499.0,124.9407,124.9595,124.922,124.9501,4499.0
2017-09-13 11:20:00,133.11,133.12,133.09,133.09,2969.0,124.9407,124.9501,124.922,124.922,2969.0
2017-09-13 11:25:00,133.08,133.08,133.05,133.06,3100.0,124.9126,124.9126,124.8844,124.8938,3100.0
2017-09-13 11:30:00,133.07,133.07,133.02,133.02,3026.0,124.9032,124.9032,124.8563,124.8563,3026.0
2017-09-13 11:35:00,133.02,133.03,132.9,132.92,3122.0,124.8563,124.8656,124.7436,124.7624,3122.0
2017-09-13 11:40:00,132.93,132.95,132.92,132.95,1683.0,124.7718,124.7906,124.7624,124.7906,1683.0
2017-09-13 11:45:00,132.95,132.97,132.95,132.97,641.0,124.7906,124.8093,124.7906,124.8093,641.0
2017-09-13 11:50:00,132.96,133.02,132.96,133.02,2016.0,124.7999,124.8563,124.7999,124.8563,2016.0
2017-09-13 11:55:00,133.01,133.01,132.99,132.99,772.0,124.8469,124.8469,124.8281,124.8281,772.0
2017-09-13 12:00:00,132.94,133.01,132.94,132.99,5965.0,124.7812,124.8469,124.7812,124.8281,5965.0
2017-09-13 12:05:00,132.99,133.03,132.99,133.03,1752.0,124.8281,124.8656,124.8281,124.8656,1752.0
2017-09-13 12:10:00,133.01,133.02,133.0,133.01,2191.0,124.8469,124.8563,124.8375,124.8469,2191.0
2017-09-13 12:15:00,133.01,133.05,133.01,133.03,2971.0,124.8469,124.8844,124.8469,124.8656,2971.0
2017-09-13 12:20:00,133.05,133.07,133.04,133.04,12830.0,124.8844,124.9032,124.875,124.875,12830.0
2017-09-13 12:25:00,133.04,133.06,133.03,133.03,25800.0,124.875,124.8938,124.8656,124.8656,25800.0
2017-09-13 12:30:00,133.03,133.07,133.03,133.07,17791.0,124.8656,124.9032,124.8656,124.9032,17791.0
2017-09-13 12:35:00,133.07,133.07,133.04,133.06,5233.0,124.9032,124.9032,124.875,124.8938,5233.0
2017-09-13 12:40:00,133.08,133.13,133.07,133.12,1380.0,124.9126,124.9595,124.9032,124.9501,1380.0
2017-09-13 12:45:00,133.13,133.15,133.13,133.14,2001.0,124.9595,124.9783,124.9595,124.9689,2001.0
2017-09-13 12:50:00,133.14,133.15,133.1,133.11,4218.0,124.9689,124.9783,124.9313,124.9407,4218.0
2017-09-13 12:55:00,133.08,133.11,133.06,133.06,4539.0,124.9126,124.9407,124.8938,124.8938,4539.0
2017-09-13 13:00:00,133.06,133.11,133.01,133.09,27601.0,124.8938,124.9407,124.8469,124.922,27601.0
2017-09-13 13:05:00,133.09,133.1,133.07,133.07,2298.0,124.922,124.9313,124.9032,124.9032,2298.0
2017-09-13 13:10:00,133.07,133.09,133.07,133.07,797.0,124.9032,124.922,124.9032,124.9032,797.0
2017-09-13 13:15:00,133.07,133.11,133.06,133.11,2027.0,124.9032,124.9407,124.8938,124.9407,2027.0
2017-09-13 13:20:00,133.12,133.14,133.12,133.13,677.0,124.9501,124.9689,124.9501,124.9595,677.0
2017-09-13 13:25:00,133.12,133.13,133.06,133.1,15238.0,124.9501,124.9595,124.8938,124.9313,15238.0
2017-09-13 13:30:00,133.1,133.11,133.07,133.08,13037.0,124.9313,124.9407,124.9032,124.9126,13037.0
2017-09-13 13:35:00,133.08,133.08,133.05,133.07,3323.0,124.9126,124.9126,124.8844,124.9032,3323.0
2017-09-13 13:40:00,133.07,133.07,133.04,133.07,5944.0,124.9032,124.9032,124.875,124.9032,5944.0
2017-09-13 13:45:00,133.07,133.07,133.06,133.07,1863.0,124.9032,124.9032,124.8938,124.9032,1863.0
2017-09-13 13:50:00,133.06,133.09,133.06,133.08,23709.0,124.8938,124.922,124.8938,124.9126,23709.0
2017-09-13 13:55:00,133.09,133.09,133.05,133.06,3529.0,124.922,124.922,124.8844,124.8938,3529.0
2017-09-13 14:00:00,133.07,133.08,133.03,133.05,9942.0,124.9032,124.9126,124.8656,124.8844,9942.0
2017-09-13 14:05:00,133.03,133.07,133.03,133.06,2406.0,124.8656,124.9032,124.8656,124.8938,2406.0
2017-09-13 14:10:00,133.07,133.07,133.05,133.07,3908.0,124.9032,124.9032,124.8844,124.9032,3908.0
2017-09-13 14:15:00,133.07,133.08,133.05,133.06,7585.0,124.9032,124.9126,124.8844,124.8938,7585.0
2017-09-13 14:20:00,133.06,133.08,133.06,133.06,13269.0,124.8938,124.9126,124.8938,124.8938,13269.0
2017-09-13 14:25:00,133.07,133.07,133.05,133.05,6523.0,124.9032,124.9032,124.8844,124.8844,6523.0
2017-09-13 14:30:00,133.04,133.06,133.03,133.05,4372.0,124.875,124.8938,124.8656,124.8844,4372.0
2017-09-13 14:35:00,133.05,133.07,133.03,133.03,4680.0,124.8844,124.9032,124.8656,124.8656,4680.0
2017-09-13 14:40:00,133.04,133.07,133.03,133.07,4144.0,124.875,124.9032,124.8656,124.9032,4144.0
2017-09-13 14:45:00,133.07,133.09,133.05,133.07,5745.0,124.9032,124.922,124.8844,124.9032,5745.0
2017-09-13 14:50:00,133.07,133.09,133.05,133.06,4131.0,124.9032,124.922,124.8844,124.8938,4131.0
2017-09-13 14:55:00,133.06,133.09,133.04,133.05,21245.0,124.8938,124.922,124.875,124.8844,21245.0
2017-09-13 15:00:00,133.04,133.08,133.02,133.03,6013.0,124.875,124.9126,124.8563,124.8656,6013.0
2017-09-13 15:05:00,133.03,133.04,133.02,133.03,9291.0,124.8656,124.875,124.8563,124.8656,9291.0
2017-09-13 15:10:00,133.03,133.04,133.0,133.03,10909.0,124.8656,124.875,124.8375,124.8656,10909.0
2017-09-13 15:15:00,133.03,133.05,133.01,133.05,9450.0,124.8656,124.8844,124.8469,124.8844,9450.0
2017-09-13 15:20:00,133.06,133.07,133.03,133.05,9299.0,124.8938,124.9032,124.8656,124.8844,9299.0
2017-09-13 15:25:00,133.05,133.05,133.03,133.05,14072.0,124.8844,124.8844,124.8656,124.8844,14072.0
2017-09-13 15:30:00,133.06,133.1,133.05,133.09,10281.0,124.8938,124.9313,124.8844,124.922,10281.0
2017-09-13 15:35:00,133.08,133.09,133.04,133.07,6649.0,124.9126,124.922,124.875,124.9032,6649.0
2017-09-13 15:40:00,133.07,133.08,133.04,133.04,8722.0,124.9032,124.9126,124.875,124.875,8722.0
2017-09-13 15:45:00,133.03,133.03,133.0,133.02,4318.0,124.8656,124.8656,124.8375,124.8563,4318.0
2017-09-13 15:50:00,133.02,133.15,133.02,133.14,18431.0,124.8563,124.9783,124.8563,124.9689,18431.0
2017-09-13 15:55:00,133.14,133.16,133.1,133.15,21468.0,124.9689,124.9877,124.9313,124.9783,21468.0
2017-09-14 09:30:00,132.88,132.88,132.7,132.76,19664.0,124.7249,124.7249,124.5559,124.6122,19664.0
2017-09-14 09:35:00,132.7,132.7,132.58,132.59,4957.0,124.5559,124.5559,124.4433,124.4526,4957.0
2017-09-14 09:40:00,132.62,132.72,132.61,132.65,4875.0,124.4808,124.5747,124.4714,124.509,4875.0
2017-09-14 09:45:00,132.7,132.8,132.7,132.77,2672.0,124.5559,124.6498,124.5559,124.6216,2672.0
2017-09-14 09:50:00,132.77,132.82,132.76,132.82,1449.0,124.6216,124.6685,124.6122,124.6685,1449.0
2017-09-14 09:55:00,132.84,132.84,132.78,132.82,5592.0,124.6873,124.6873,124.631,124.6685,5592.0
2017-09-14 10:00:00,132.82,132.82,132.78,132.82,2265.0,124.6685,124.6685,124.631,124.6685,2265.0
2017-09-14 10:05:00,132.81,132.81,132.75,132.79,3192.0,124.6591,124.6591,124.6028,124.6404,3192.0
2017-09-14 10:10:00,132.83,132.83,132.78,132.81,3212.0,124.6779,124.6779,124.631,124.6591,3212.0
2017-09-14 10:15:00,132.81,132.82,132.78,132.8,8056.0,124.6591,124.6685,124.631,124.6498,8056.0
2017-09-14 10:20:00,132.8,132.81,132.75,132.75,6111.0,124.6498,124.6591,124.6028,124.6028,6111.0
2017-09-14 10:25:00,132.77,132.83,132.77,132.81,1894.0,124.6216,124.6779,124.6216,124.6591,1894.0
2017-09-14 10:30:00,132.85,132.89,132.83,132.89,909.0,124.6967,124.7342,124.6779,124.7342,909.0
2017-09-14 10:35:00,132.89,132.91,132.88,132.89,3221.0,124.7342,124.753,124.7249,124.7342,3221.0
2017-09-14 10:40:00,132.88,132.88,132.86,132.87,899.0,124.7249,124.7249,124.7061,124.7155,899.0
2017-09-14 10:45:00,132.9,132.94,132.9,132.93,4216.0,124.7436,124.7812,124.7436,124.7718,4216.0
2017-09-14 10:50:00,132.94,132.95,132.92,132.95,5625.0,124.7812,124.7906,124.7624,124.7906,5625.0
2017-09-14 10:55:00,132.92,132.92,132.91,132.91,351.0,124.7624,124.7624,124.753,124.753,351.0
2017-09-14 11:00:00,132.92,132.94,132.92,132.94,700.0,124.7624,124.7812,124.7624,124.7812,700.0
2017-09-14 11:05:00,132.93,132.98,132.92,132.97,3087.0,124.7718,124.8187,124.7624,124.8093,3087.0
2017-09-14 11:10:00,132.99,133.0,132.97,133.0,2089.0,124.8281,124.8375,124.8093,124.8375,2089.0
2017-09-14 11:15:00,133.0,133.06,133.0,133.02,5711.0,124.8375,124.8938,124.8375,124.8563,5711.0
2017-09-14 11:20:00,133.03,133.05,133.0,133.03,7347.0,124.8656,124.8844,124.8375,124.8656,7347.0
2017-09-14 11:25:00,133.03,133.04,133.0,133.01,2753.0,124.8656,124.875,124.8375,124.8469,2753.0
2017-09-14 11:30:00,133.0,133.01,132.98,133.0,3770.0,124.8375,124.8469,124.8187,124.8375,3770.0
2017-09-14 11:35:00,132.99,133.0,132.96,132.97,2178.0,124.8281,124.8375,124.7999,124.8093,2178.0
2017-09-14 11:40:00,132.97,132.98,132.93,132.93,807.0,124.8093,124.8187,124.7718,124.7718,807.0
2017-09-14 11:45:00,132.92,132.96,132.91,132.96,12602.0,124.7624,124.7999,124.753,124.7999,12602.0
2017-09-14 11:50:00,132.95,132.96,132.92,132.95,2957.0,124.7906,124.7999,124.7624,124.7906,2957.0
2017-09-14 11:55:00,132.94,132.96,132.94,132.96,2621.0,124.7812,124.7999,124.7812,124.7999,2621.0
2017-09-14 12:00:00,132.96,132.96,132.94,132.94,3039.0,124.7999,124.7999,124.7812,124.7812,3039.0
2017-09-14 12:05:00,132.88,132.92,132.88,132.9,3176.0,124.7249,124.7624,124.7249,124.7436,3176.0
2017-09-14 12:10:00,132.88,132.88,132.86,132.87,6855.0,124.7249,124.7249,124.7061,124.7155,6855.0
2017-09-14 12:15:00,132.87,132.91,132.85,132.87,8232.0,124.7155,124.753,124.6967,124.7155,8232.0
2017-09-14 12:20:00,132.86,132.86,132.82,132.83,4517.0,124.7061,124.7061,124.6685,124.6779,4517.0
2017-09-14 12:25:00,132.83,132.85,132.8,132.85,19067.0,124.6779,124.6967,124.6498,124.6967,19067.0
2017-09-14 12:30:00,132.85,132.88,132.84,132.87,1073.0,124.6967,124.7249,124.6873,124.7155,1073.0
2017-09-14 12:35:00,132.85,132.87,132.84,132.85,1479.0,124.6967,124.7155,124.6873,124.6967,1479.0
2017-09-14 12:40:00,132.85,132.91,132.85,132.91,1373.0,124.6967,124.753,124.6967,124.753,1373.0
2017-09-14 12:45:00,132.89,132.92,132.89,132.9,1170.0,124.7342,124.7624,124.7342,124.7436,1170.0
2017-09-14 12:50:00,132.95,132.95,132.93,132.95,3382.0,124.7906,124.7906,124.7718,124.7906,3382.0
2017-09-14 12:55:00,132.96,132.96,132.93,132.93,3453.0,124.7999,124.7999,124.7718,124.7718,3453.0
2017-09-14 13:00:00,132.92,132.94,132.91,132.92,583.0,124.7624,124.7812,124.753,124.7624,583.0
2017-09-14 13:05:00,132.92,132.94,132.91,132.92,8416.0,124.7624,124.7812,124.753,124.7624,8416.0
2017-09-14 13:10:00,132.91,132.91,132.9,132.9,1748.0,124.753,124.753,124.7436,124.7436,1748.0
2017-09-14 13:15:00,132.91,132.91,132.9,132.91,1046.0,124.753,124.753,124.7436,124.753,1046.0
2017-09-14 13:20:00,132.89,132.9,132.87,132.87,577.0,124.7342,124.7436,124.7155,124.7155,577.0
2017-09-14 13:25:00,132.88,132.91,132.88,132.9,2255.0,124.7249,124.753,124.7249,124.7436,2255.0
2017-09-14 13:30:00,132.91,132.92,132.88,132.88,7855.0,124.753,124.7624,124.7249,124.7249,7855.0
2017-09-14 13:35:00,132.87,132.87,132.86,132.87,2049.0,124.7155,124.7155,124.7061,124.7155,2049.0
2017-09-14 13:40:00,132.9,132.91,132.87,132.88,11025.0,124.7436,124.753,124.7155,124.7249,11025.0
2017-09-14 13:45:00,132.88,132.88,132.85,132.87,4445.0,124.7249,124.7249,124.6967,124.7155,4445.0
2017-09-14 13:50:00,132.88,132.88,132.86,132.86,3682.0,124.7249,124.7249,124.7061,124.7061,3682.0
2017-09-14 13:55:00,132.87,132.88,132.86,132.86,3574.0,124.7155,124.7249,124.7061,124.7061,3574.0
2017-09-14 14:00:00,132.86,132.88,132.83,132.88,7135.0,124.7061,124.7249,124.6779,124.7249,7135.0
2017-09-14 14:05:00,132.92,132.93,132.88,132.88,1952.0,124.7624,124.7718,124.7249,124.7249,1952.0
2017-09-14 14:10:00,132.87,132.92,132.86,132.92,9185.0,124.7155,124.7624,124.7061,124.7624,9185.0
2017-09-14 14:15:00,132.93,132.94,132.9,132.94,4120.0,124.7718,124.7812,124.7436,124.7812,4120.0
2017-09-14 14:20:00,132.94,132.95,132.91,132.94,5899.0,124.7812,124.7906,124.753,124.7812,5899.0
2017-09-14 14:25:00,132.93,132.94,132.89,132.9,2234.0,124.7718,124.7812,124.7342,124.7436,2234.0
2017-09-14 14:30:00,132.93,132.94,132.89,132.91,13967.0,124.7718,124.7812,124.7342,124.753,13967.0
2017-09-14 14:35:00,132.91,132.91,132.9,132.91,1740.0,124.753,124.753,124.7436,124.753,1740.0
2017-09-14 14:40:00,132.91,132.97,132.9,132.95,2013.0,124.753,124.8093,124.7436,124.7906,2013.0
2017-09-14 14:45:00,132.94,132.97,132.94,132.97,1718.0,124.7812,124.8093,124.7812,124.8093,1718.0
2017-09-14 14:50:00,132.97,132.98,132.96,132.96,1832.0,124.8093,124.8187,124.7999,124.7999,1832.0
2017-09-14 14:55:00,132.96,132.97,132.94,132.96,8572.0,124.7999,124.8093,124.7812,124.7999,8572.0
2017-09-14 15:00:00,132.96,132.97,132.95,132.97,2453.0,124.7999,124.8093,124.7906,124.8093,2453.0
2017-09-14 15:05:00,132.97,132.97,132.93,132.93,3179.0,124.8093,124.8093,124.7718,124.7718,3179.0
2017-09-14 15:10:00,132.95,132.95,132.9,132.91,2518.0,124.7906,124.7906,124.7436,124.753,2518.0
2017-09-14 15:15:00,132.91,132.92,132.87,132.88,5701.0,124.753,124.7624,124.7155,124.7249,5701.0
2017-09-14 15:20:00,132.86,132.9,132.85,132.89,21123.0,124.7061,124.7436,124.6967,124.7342,21123.0
2017-09-14 15:25:00,132.88,132.89,132.85,132.87,5700.0,124.7249,124.7342,124.6967,124.7155,5700.0
2017-09-14 15:30:00,132.88,132.92,132.88,132.91,4876.0,124.7249,124.7624,124.7249,124.753,4876.0
2017-09-14 15:35:00,132.91,132.94,132.9,132.93,1530.0,124.753,124.7812,124.7436,124.7718,1530.0
2017-09-14 15:40:00,132.93,132.94,132.82,132.83,5878.0,124.7718,124.7812,124.6685,124.6779,5878.0
2017-09-14 15:45:00,132.84,132.85,132.82,132.84,5052.0,124.6873,124.6967,124.6685,124.6873,5052.0
2017-09-14 15:50:00,132.86,132.91,132.84,132.84,3698.0,124.7061,124.753,124.6873,124.6873,3698.0
2017-09-14 15:55:00,132.85,132.91,132.81,132.87,24414.0,124.6967,124.753,124.6591,124.7155,24414.0
2017-09-15 09:30:00,132.88,132.88,132.75,132.84,17887.0,124.7249,124.7249,124.6028,124.6873,17887.0
2017-09-15 09:35:00,132.83,132.84,132.76,132.76,1074.0,124.6779,124.6873,124.6122,124.6122,1074.0
2017-09-15 09:40:00,132.7,132.75,132.69,132.74,3370.0,124.5559,124.6028,124.5465,124.5934,3370.0
2017-09-15 09:45:00,132.73,132.76,132.68,132.73,1804.0,124.5841,124.6122,124.5371,124.5841,1804.0
2017-09-15 09:50:00,132.79,132.82,132.79,132.8,1123.0,124.6404,124.6685,124.6404,124.6498,1123.0
2017-09-15 09:55:00,132.83,132.84,132.78,132.78,1155.0,124.6779,124.6873,124.631,124.631,1155.0
2017-09-15 10:00:00,132.79,132.86,132.78,132.86,4152.0,124.6404,124.7061,124.631,124.7061,4152.0
2017-09-15 10:05:00,132.85,132.86,132.77,132.78,3162.0,124.6967,124.7061,124.6216,124.631,3162.0
2017-09-15 10:10:00,132.77,132.78,132.74,132.74,1983.0,124.6216,124.631,124.5934,124.5934,1983.0
2017-09-15 10:15:00,132.76,132.8,132.76,132.8,711.0,124.6122,124.6498,124.6122,124.6498,711.0
2017-09-15 10:20:00,132.83,132.83,132.75,132.79,7220.0,124.6779,124.6779,124.6028,124.6404,7220.0
2017-09-15 10:25:00,132.78,132.79,132.77,132.78,6177.0,124.631,124.6404,124.6216,124.631,6177.0
2017-09-15 10:30:00,132.77,132.83,132.75,132.82,1391.0,124.6216,124.6779,124.6028,124.6685,1391.0
2017-09-15 10:35:00,132.83,132.89,132.8,132.88,2826.0,124.6779,124.7342,124.6498,124.7249,2826.0
2017-09-15 10:40:00,132.91,132.93,132.88,132.89,1314.0,124.753,124.7718,124.7249,124.7342,1314.0
2017-09-15 10:45:00,132.98,133.04,132.98,133.0,879.0,124.8187,124.875,124.8187,124.8375,879.0
2017-09-15 10:50:00,133.04,133.12,133.04,133.12,944.0,124.875,124.9501,124.875,124.9501,944.0
2017-09-15 10:55:00,133.1,133.11,133.06,133.08,2201.0,124.9313,124.9407,124.8938,124.9126,2201.0
2017-09-15 11:00:00,133.04,133.06,133.0,133.02,2720.0,124.875,124.8938,124.8375,124.8563,2720.0
2017-09-15 11:05:00,133.0,133.02,133.0,133.0,1384.0,124.8375,124.8563,124.8375,124.8375,1384.0
2017-09-15 11:10:00,132.99,133.04,132.99,133.03,2327.0,124.8281,124.875,124.8281,124.8656,2327.0
2017-09-15 11:15:00,133.0,133.01,132.96,132.97,1468.0,124.8375,124.8469,124.7999,124.8093,1468.0
2017-09-15 11:20:00,132.98,132.98,132.96,132.96,952.0,124.8187,124.8187,124.7999,124.7999,952.0
2017-09-15 11:25:00,133.0,133.0,132.95,132.95,549.0,124.8375,124.8375,124.7906,124.7906,549.0
2017-09-15 11:30:00,132.96,132.97,132.94,132.94,1917.0,124.7999,124.8093,124.7812,124.7812,1917.0
2017-09-15 11:35:00,132.91,132.92,132.88,132.88,2084.0,124.753,124.7624,124.7249,124.7249,2084.0
2017-09-15 11:40:00,132.88,132.9,132.88,132.9,1434.0,124.7249,124.7436,124.7249,124.7436,1434.0
2017-09-15 11:45:00,132.89,132.93,132.89,132.92,1749.0,124.7342,124.7718,124.7342,124.7624,1749.0
2017-09-15 11:50:00,132.95,132.96,132.93,132.95,1366.0,124.7906,124.7999,124.7718,124.7906,1366.0
2017-09-15 11:55:00,132.96,132.99,132.95,132.96,2249.0,124.7999,124.8281,124.7906,124.7999,2249.0
2017-09-15 12:00:00,132.96,133.0,132.96,133.0,904.0,124.7999,124.8375,124.7999,124.8375,904.0
2017-09-15 12:05:00,132.99,132.99,132.97,132.97,1995.0,124.8281,124.8281,124.8093,124.8093,1995.0
2017-09-15 12:10:00,132.98,133.0,132.98,132.98,1483.0,124.8187,124.8375,124.8187,124.8187,1483.0
2017-09-15 12:15:00,132.98,133.0,132.96,132.96,1966.0,124.8187,124.8375,124.7999,124.7999,1966.0
2017-09-15 12:20:00,132.96,132.98,132.96,132.97,1044.0,124.7999,124.8187,124.7999,124.8093,1044.0
2017-09-15 12:25:00,132.98,132.99,132.98,132.98,145.0,124.8187,124.8281,124.8187,124.8187,145.0
2017-09-15 12:30:00,133.0,133.0,132.95,132.96,8935.0,124.8375,124.8375,124.7906,124.7999,8935.0
2017-09-15 12:35:00,132.95,132.95,132.88,132.88,950.0,124.7906,124.7906,124.7249,124.7249,950.0
2017-09-15 12:40:00,132.91,132.91,132.88,132.89,1723.0,124.753,124.753,124.7249,124.7342,1723.0
2017-09-15 12:45:00,132.89,132.91,132.88,132.91,2775.0,124.7342,124.753,124.7249,124.753,2775.0
2017-09-15 12:50:00,132.9,132.9,132.88,132.89,325.0,124.7436,124.7436,124.7249,124.7342,325.0
2017-09-15 12:55:00,132.89,132.89,132.86,132.86,2345.0,124.7342,124.7342,124.7061,124.7061,2345.0
2017-09-15 13:00:00,132.86,132.88,132.86,132.88,4348.0,124.7061,124.7249,124.7061,124.7249,4348.0
2017-09-15 13:05:00,132.88,132.89,132.87,132.88,1416.0,124.7249,124.7342,124.7155,124.7249,1416.0
2017-09-15 13:10:00,132.9,132.91,132.89,132.89,1022.0,124.7436,124.753,124.7342,124.7342,1022.0
2017-09-15 13:15:00,132.87,132.91,132.87,132.91,707.0,124.7155,124.753,124.7155,124.753,707.0
2017-09-15 13:20:00,132.9,132.9,132.88,132.89,2237.0,124.7436,124.7436,124.7249,124.7342,2237.0
2017-09-15 13:25:00,132.89,132.9,132.86,132.86,20797.0,124.7342,124.7436,124.7061,124.7061,20797.0
2017-09-15 13:30:00,132.89,132.89,132.87,132.89,12080.0,124.7342,124.7342,124.7155,124.7342,12080.0
2017-09-15 13:35:00,132.87,132.89,132.85,132.86,2082.0,124.7155,124.7342,124.6967,124.7061,2082.0
2017-09-15 13:40:00,132.85,132.88,132.83,132.83,9463.0,124.6967,124.7249,124.6779,124.6779,9463.0
2017-09-15 13:45:00,132.83,132.85,132.81,132.81,2059.0,124.6779,124.6967,124.6591,124.6591,2059.0
2017-09-15 13:50:00,132.82,132.82,132.78,132.81,3875.0,124.6685,124.6685,124.631,124.6591,3875.0
2017-09-15 13:55:00,132.8,132.83,132.79,132.83,5473.0,124.6498,124.6779,124.6404,124.6779,5473.0
2017-09-15 14:00:00,132.82,132.85,132.81,132.81,17838.0,124.6685,124.6967,124.6591,124.6591,17838.0
2017-09-15 14:05:00,132.81,132.82,132.79,132.82,9693.0,124.6591,124.6685,124.6404,124.6685,9693.0
2017-09-15 14:10:00,132.83,132.86,132.82,132.85,9741.0,124.6779,124.7061,124.6685,124.6967,9741.0
2017-09-15 14:15:00,132.84,132.84,132.81,132.82,8885.0,124.6873,124.6873,124.6591,124.6685,8885.0
2017-09-15 14:20:00,132.81,132.81,132.78,132.79,1855.0,124.6591,124.6591,124.631,124.6404,1855.0
2017-09-15 14:25:00,132.79,132.82,132.78,132.81,7482.0,124.6404,124.6685,124.631,124.6591,7482.0
2017-09-15 14:30:00,132.81,132.81,132.78,132.79,1102.0,124.6591,124.6591,124.631,124.6404,1102.0
2017-09-15 14:35:00,132.82,132.83,132.79,132.8,7335.0,124.6685,124.6779,124.6404,124.6498,7335.0
2017-09-15 14:40:00,132.81,132.83,132.81,132.82,812.0,124.6591,124.6779,124.6591,124.6685,812.0
2017-09-15 14:45:00,132.84,132.87,132.84,132.87,3597.0,124.6873,124.7155,124.6873,124.7155,3597.0
2017-09-15 14:50:00,132.85,132.85,132.85,132.85,4700.0,124.6967,124.6967,124.6967,124.6967,4700.0
2017-09-15 14:55:00,132.84,132.87,132.83,132.86,737.0,124.6873,124.7155,124.6779,124.7061,737.0
2017-09-15 15:00:00,132.86,132.87,132.85,132.85,6296.0,124.7061,124.7155,124.6967,124.6967,6296.0
2017-09-15 15:05:00,132.85,132.87,132.85,132.86,4391.0,124.6967,124.7155,124.6967,124.7061,4391.0
2017-09-15 15:10:00,132.87,132.89,132.85,132.89,4280.0,124.7155,124.7342,124.6967,124.7342,4280.0
2017-09-15 15:15:00,132.89,132.9,132.87,132.89,2689.0,124.7342,124.7436,124.7155,124.7342,2689.0
2017-09-15 15:20:00,132.89,132.94,132.89,132.92,4556.0,124.7342,124.7812,124.7342,124.7624,4556.0
2017-09-15 15:25:00,132.92,132.92,132.86,132.87,2857.0,124.7624,124.7624,124.7061,124.7155,2857.0
2017-09-15 15:30:00,132.87,132.89,132.86,132.89,1977.0,124.7155,124.7342,124.7061,124.7342,1977.0
2017-09-15 15:35:00,132.91,132.91,132.89,132.9,7826.0,124.753,124.753,124.7342,124.7436,7826.0
2017-09-15 15:40:00,132.9,132.9,132.88,132.89,3175.0,124.7436,124.7436,124.7249,124.7342,3175.0
2017-09-15 15:45:00,132.9,132.9,132.86,132.87,4961.0,124.7436,124.7436,124.7061,124.7155,4961.0
2017-09-15 15:50:00,132.89,132.91,132.83,132.91,10532.0,124.7342,124.753,124.6779,124.753,10532.0
2017-09-15 15:55:00,132.9,132.92,132.83,132.87,18032.0,124.7436,124.7624,124.6779,124.7155,18032.0
2017-09-18 09:30:00,133.13,133.55,133.0,133.02,22961.0,124.9595,125.3537,124.8375,124.8563,22961.0
2017-09-18 09:35:00,133.1,133.2,133.1,133.2,650.0,124.9313,125.0252,124.9313,125.0252,650.0
2017-09-18 09:40:00,133.22,133.27,133.21,133.23,1205.0,125.044,125.0909,125.0346,125.0534,1205.0
2017-09-18 09:45:00,133.28,133.31,133.25,133.3,1920.0,125.1003,125.1285,125.0721,125.1191,1920.0
2017-09-18 09:50:00,133.29,133.34,133.27,133.27,2553.0,125.1097,125.1566,125.0909,125.0909,2553.0
2017-09-18 09:55:00,133.28,133.29,133.25,133.26,3121.0,125.1003,125.1097,125.0721,125.0815,3121.0
2017-09-18 10:00:00,133.25,133.29,133.24,133.28,2326.0,125.0721,125.1097,125.0628,125.1003,2326.0
2017-09-18 10:05:00,133.31,133.33,133.31,133.32,3376.0,125.1285,125.1472,125.1285,125.1378,3376.0
2017-09-18 10:10:00,133.27,133.28,133.26,133.27,6029.0,125.0909,125.1003,125.0815,125.0909,6029.0
2017-09-18 10:15:00,133.28,133.28,133.22,133.24,2797.0,125.1003,125.1003,125.044,125.0628,2797.0
2017-09-18 10:20:00,133.2,133.2,133.16,133.19,5834.0,125.0252,125.0252,124.9877,125.0158,5834.0
2017-09-18 10:25:00,133.22,133.23,133.2,133.2,1012.0,125.044,125.0534,125.0252,125.0252,1012.0
2017-09-18 10:30:00,133.23,133.26,133.22,133.25,3378.0,125.0534,125.0815,125.044,125.0721,3378.0
2017-09-18 10:35:00,133.24,133.24,133.17,133.19,2267.0,125.0628,125.0628,124.9971,125.0158,2267.0
2017-09-18 10:40:00,133.2,133.2,133.14,133.14,3431.0,125.0252,125.0252,124.9689,124.9689,3431.0
2017-09-18 10:45:00,133.17,133.24,133.16,133.21,10216.0,124.9971,125.0628,124.9877,125.0346,10216.0
2017-09-18 10:50:00,133.2,133.22,133.18,133.2,3034.0,125.0252,125.044,125.0064,125.0252,3034.0
2017-09-18 10:55:00,133.2,133.21,133.19,133.19,1983.0,125.0252,125.0346,125.0158,125.0158,1983.0
2017-09-18 11:00:00,133.19,133.22,133.17,133.2,3920.0,125.0158,125.044,124.9971,125.0252,3920.0
2017-09-18 11:05:00,133.24,133.24,133.19,133.21,20480.0,125.0628,125.0628,125.0158,125.0346,20480.0
2017-09-18 11:10:00,133.21,133.24,133.2,133.24,1923.0,125.0346,125.0628,125.0252,125.0628,1923.0
2017-09-18 11:15:00,133.22,133.24,133.2,133.21,2440.0,125.044,125.0628,125.0252,125.0346,2440.0
2017-09-18 11:20:00,133.19,133.22,133.18,133.22,6583.0,125.0158,125.044,125.0064,125.044,6583.0
2017-09-18 11:25:00,133.23,133.26,133.21,133.25,7762.0,125.0534,125.0815,125.0346,125.0721,7762.0
2017-09-18 11:30:00,133.22,133.25,133.21,133.21,1410.0,125.044,125.0721,125.0346,125.0346,1410.0
2017-09-18 11:35:00,133.21,133.24,133.21,133.22,1999.0,125.0346,125.0628,125.0346,125.044,1999.0
2017-09-18 11:40:00,133.23,133.23,133.19,133.21,1926.0,125.0534,125.0534,125.0158,125.0346,1926.0
2017-09-18 11:45:00,133.2,133.23,133.19,133.23,2134.0,125.0252,125.0534,125.0158,125.0534,2134.0
2017-09-18 11:50:00,133.21,133.22,133.18,133.19,1107.0,125.0346,125.044,125.0064,125.0158,1107.0
2017-09-18 11:55:00,133.19,133.19,133.16,133.16,1110.0,125.0158,125.0158,124.9877,124.9877,1110.0
2017-09-18 12:00:00,133.16,133.19,133.15,133.19,10165.0,124.9877,125.0158,124.9783,125.0158,10165.0
2017-09-18 12:05:00,133.17,133.21,133.17,133.2,4760.0,124.9971,125.0346,124.9971,125.0252,4760.0
2017-09-18 12:10:00,133.2,133.2,133.18,133.19,1417.0,125.0252,125.0252,125.0064,125.0158,1417.0
2017-09-18 12:15:00,133.19,133.19,133.15,133.16,1419.0,125.0158,125.0158,124.9783,124.9877,1419.0
2017-09-18 12:20:00,133.17,133.17,133.15,133.16,1101.0,124.9971,124.9971,124.9783,124.9877,1101.0
2017-09-18 12:25:00,133.14,133.17,133.14,133.16,3267.0,124.9689,124.9971,124.9689,124.9877,3267.0
2017-09-18 12:30:00,133.13,133.16,133.13,133.14,1831.0,124.9595,124.9877,124.9595,124.9689,1831.0
2017-09-18 12:35:00,133.14,133.15,133.13,133.14,9003.0,124.9689,124.9783,124.9595,124.9689,9003.0
2017-09-18 12:40:00,133.11,133.14,133.11,133.11,2503.0,124.9407,124.9689,124.9407,124.9407,2503.0
2017-09-18 12:45:00,133.12,133.12,133.04,133.06,3637.0,124.9501,124.9501,124.875,124.8938,3637.0
2017-09-18 12:50:00,133.07,133.09,133.07,133.08,2397.0,124.9032,124.922,124.9032,124.9126,2397.0
2017-09-18 12:55:00,133.09,133.13,133.09,133.13,8826.0,124.922,124.9595,124.922,124.9595,8826.0
2017-09-18 13:00:00,133.13,133.14,133.07,133.08,3749.0,124.9595,124.9689,124.9032,124.9126,3749.0
2017-09-18 13:05:00,133.08,133.1,133.06,133.06,2657.0,124.9126,124.9313,124.8938,124.8938,2657.0
2017-09-18 13:10:00,133.07,133.08,133.04,133.06,3902.0,124.9032,124.9126,124.875,124.8938,3902.0
2017-09-18 13:15:00,133.06,133.1,133.05,133.09,4392.0,124.8938,124.9313,124.8844,124.922,4392.0
2017-09-18 13:20:00,133.05,133.09,133.05,133.08,1547.0,124.8844,124.922,124.8844,124.9126,1547.0
2017-09-18 13:25:00,133.09,133.09,133.04,133.05,2025.0,124.922,124.922,124.875,124.8844,2025.0
2017-09-18 13:30:00,133.06,133.09,133.06,133.08,7007.0,124.8938,124.922,124.8938,124.9126,7007.0
2017-09-18 13:35:00,133.08,133.1,133.07,133.09,1419.0,124.9126,124.9313,124.9032,124.922,1419.0
2017-09-18 13:40:00,133.1,133.13,133.09,133.13,3150.0,124.9313,124.9595,124.922,124.9595,3150.0
2017-09-18 13:45:00,133.13,133.15,133.13,133.14,1219.0,124.9595,124.9783,124.9595,124.9689,1219.0
2017-09-18 13:50:00,133.13,133.15,133.12,133.14,6459.0,124.9595,124.9783,124.9501,124.9689,6459.0
2017-09-18 13:55:00,133.14,133.14,133.1,133.11,1537.0,124.9689,124.9689,124.9313,124.9407,1537.0
2017-09-18 14:00:00,133.1,133.1,133.08,133.08,9176.0,124.9313,124.9313,124.9126,124.9126,9176.0
2017-09-18 14:05:00,133.08,133.08,133.03,133.05,5030.0,124.9126,124.9126,124.8656,124.8844,5030.0
2017-09-18 14:10:00,133.04,133.06,133.0,133.0,11836.0,124.875,124.8938,124.8375,124.8375,11836.0
2017-09-18 14:15:00,133.0,133.0,132.79,132.81,21685.0,124.8375,124.8375,124.6404,124.6591,21685.0
2017-09-18 14:20:00,132.76,132.82,132.75,132.82,1150.0,124.6122,124.6685,124.6028,124.6685,1150.0
2017-09-18 14:25:00,132.82,132.83,132.77,132.8,4876.0,124.6685,124.6779,124.6216,124.6498,4876.0
2017-09-18 14:30:00,132.81,132.84,132.79,132.79,4582.0,124.6591,124.6873,124.6404,124.6404,4582.0
2017-09-18 14:35:00,132.8,132.8,132.63,132.63,3446.0,124.6498,124.6498,124.4902,124.4902,3446.0
2017-09-18 14:40:00,132.65,132.68,132.59,132.59,13035.0,124.509,124.5371,124.4526,124.4526,13035.0
2017-09-18 14:45:00,132.58,132.69,132.58,132.68,3719.0,124.4433,124.5465,124.4433,124.5371,3719.0
2017-09-18 14:50:00,132.68,132.71,132.67,132.71,2658.0,124.5371,124.5653,124.5277,124.5653,2658.0
2017-09-18 14:55:00,132.71,132.75,132.7,132.74,10220.0,124.5653,124.6028,124.5559,124.5934,10220.0
2017-09-18 15:00:00,132.77,132.81,132.76,132.81,3297.0,124.6216,124.6591,124.6122,124.6591,3297.0
2017-09-18 15:05:00,132.83,132.83,132.75,132.78,6033.0,124.6779,124.6779,124.6028,124.631,6033.0
2017-09-18 15:10:00,132.77,132.79,132.73,132.76,5920.0,124.6216,124.6404,124.5841,124.6122,5920.0
2017-09-18 15:15:00,132.76,132.8,132.76,132.79,3201.0,124.6122,124.6498,124.6122,124.6404,3201.0
2017-09-18 15:20:00,132.8,132.85,132.78,132.84,6392.0,124.6498,124.6967,124.631,124.6873,6392.0
2017-09-18 15:25:00,132.84,132.87,132.83,132.84,5482.0,124.6873,124.7155,124.6779,124.6873,5482.0
2017-09-18 15:30:00,132.83,132.85,132.8,132.85,4678.0,124.6779,124.6967,124.6498,124.6967,4678.0
2017-09-18 15:35:00,132.85,132.9,132.85,132.9,4449.0,124.6967,124.7436,124.6967,124.7436,4449.0
2017-09-18 15:40:00,132.91,132.92,132.89,132.91,980.0,124.753,124.7624,124.7342,124.753,980.0
2017-09-18 15:45:00,132.93,132.93,132.87,132.9,12493.0,124.7718,124.7718,124.7155,124.7436,12493.0
2017-09-18 15:50:00,132.91,132.93,132.89,132.91,5757.0,124.753,124.7718,124.7342,124.753,5757.0
2017-09-18 15:55:00,132.9,132.91,132.84,132.87,18625.0,124.7436,124.753,124.6873,124.7155,18625.0
2017-09-19 09:30:00,133.07,133.14,133.05,133.06,18346.0,124.9032,124.9689,124.8844,124.8938,18346.0
2017-09-19 09:35:00,133.08,133.08,132.86,132.86,3928.0,124.9126,124.9126,124.7061,124.7061,3928.0
2017-09-19 09:40:00,132.84,132.84,132.76,132.81,5883.0,124.6873,124.6873,124.6122,124.6591,5883.0
2017-09-19 09:45:00,132.82,132.94,132.82,132.89,8746.0,124.6685,124.7812,124.6685,124.7342,8746.0
2017-09-19 09:50:00,132.85,132.85,132.82,132.84,1185.0,124.6967,124.6967,124.6685,124.6873,1185.0
2017-09-19 09:55:00,132.77,132.8,132.72,132.73,3796.0,124.6216,124.6498,124.5747,124.5841,3796.0
2017-09-19 10:00:00,132.71,132.8,132.7,132.8,5317.0,124.5653,124.6498,124.5559,124.6498,5317.0
2017-09-19 10:05:00,132.81,132.83,132.76,132.8,2088.0,124.6591,124.6779,124.6122,124.6498,2088.0
2017-09-19 10:10:00,132.75,132.78,132.74,132.76,9832.0,124.6028,124.631,124.5934,124.6122,9832.0
2017-09-19 10:15:00,132.73,132.81,132.72,132.81,2688.0,124.5841,124.6591,124.5747,124.6591,2688.0
2017-09-19 10:20:00,132.77,132.86,132.77,132.85,1283.0,124.6216,124.7061,124.6216,124.6967,1283.0
2017-09-19 10:25:00,132.89,132.9,132.84,132.86,400.0,124.7342,124.7436,124.6873,124.7061,400.0
2017-09-19 10:30:00,132.89,132.89,132.85,132.85,1337.0,124.7342,124.7342,124.6967,124.6967,1337.0
2017-09-19 10:35:00,132.82,132.9,132.82,132.9,1414.0,124.6685,124.7436,124.6685,124.7436,1414.0
2017-09-19 10:40:00,132.9,132.91,132.85,132.86,3080.0,124.7436,124.753,124.6967,124.7061,3080.0
2017-09-19 10:45:00,132.86,132.86,132.84,132.85,300.0,124.7061,124.7061,124.6873,124.6967,300.0
2017-09-19 10:50:00,132.8,132.8,132.78,132.78,2291.0,124.6498,124.6498,124.631,124.631,2291.0
2017-09-19 10:55:00,132.81,132.82,132.78,132.8,2158.0,124.6591,124.6685,124.631,124.6498,2158.0
2017-09-19 11:00:00,132.69,132.71,132.63,132.64,812.0,124.5465,124.5653,124.4902,124.4996,812.0
2017-09-19 11:05:00,132.67,132.68,132.63,132.64,2442.0,124.5277,124.5371,124.4902,124.4996,2442.0
2017-09-19 11:10:00,132.62,132.67,132.61,132.67,1944.0,124.4808,124.5277,124.4714,124.5277,1944.0
2017-09-19 11:15:00,132.69,132.72,132.68,132.72,4222.0,124.5465,124.5747,124.5371,124.5747,4222.0
2017-09-19 11:20:00,132.73,132.73,132.71,132.71,1212.0,124.5841,124.5841,124.5653,124.5653,1212.0
2017-09-19 11:25:00,132.73,132.78,132.72,132.76,1455.0,124.5841,124.631,124.5747,124.6122,1455.0
2017-09-19 11:30:00,132.76,132.83,132.76,132.83,3344.0,124.6122,124.6779,124.6122,124.6779,3344.0
2017-09-19 11:35:00,132.84,132.84,132.8,132.8,2812.0,124.6873,124.6873,124.6498,124.6498,2812.0
2017-09-19 11:40:00,132.82,132.82,132.79,132.8,1505.0,124.6685,124.6685,124.6404,124.6498,1505.0
2017-09-19 11:45:00,132.79,132.84,132.79,132.83,9360.0,124.6404,124.6873,124.6404,124.6779,9360.0
2017-09-19 11:50:00,132.83,132.84,132.81,132.81,10243.0,124.6779,124.6873,124.6591,124.6591,10243.0
2017-09-19 11:55:00,132.81,132.84,132.8,132.8,3160.0,124.6591,124.6873,124.6498,124.6498,3160.0
2017-09-19 12:00:00,132.81,132.96,132.81,132.91,2898.0,124.6591,124.7999,124.6591,124.753,2898.0
2017-09-19 12:05:00,132.92,132.93,132.91,132.93,1328.0,124.7624,124.7718,124.753,124.7718,1328.0
2017-09-19 12:10:00,132.93,132.94,132.92,132.93,763.0,124.7718,124.7812,124.7624,124.7718,763.0
2017-09-19 12:15:00,132.93,132.93,132.88,132.89,1235.0,124.7718,124.7718,124.7249,124.7342,1235.0
2017-09-19 12:20:00,132.88,132.93,132.88,132.93,573.0,124.7249,124.7718,124.7249,124.7718,573.0
2017-09-19 12:25:00,132.9,132.91,132.88,132.89,1439.0,124.7436,124.753,124.7249,124.7342,1439.0
2017-09-19 12:30:00,132.88,132.92,132.88,132.91,7009.0,124.7249,124.7624,124.7249,124.753,7009.0
2017-09-19 12:35:00,132.88,132.89,132.88,132.88,4766.0,124.7249,124.7342,124.7249,124.7249,4766.0
2017-09-19 12:40:00,132.87,132.88,132.86,132.88,460.0,124.7155,124.7249,124.7061,124.7249,460.0
2017-09-19 12:45:00,132.9,132.9,132.88,132.89,2922.0,124.7436,124.7436,124.7249,124.7342,2922.0
2017-09-19 12:50:00,132.88,132.89,132.86,132.87,1161.0,124.7249,124.7342,124.7061,124.7155,1161.0
2017-09-19 12:55:00,132.88,132.89,132.84,132.85,2062.0,124.7249,124.7342,124.6873,124.6967,2062.0
2017-09-19 13:00:00,132.84,132.85,132.81,132.81,976.0,124.6873,124.6967,124.6591,124.6591,976.0
2017-09-19 13:05:00,132.83,132.84,132.82,132.84,2176.0,124.6779,124.6873,124.6685,124.6873,2176.0
2017-09-19 13:10:00,132.86,132.87,132.84,132.84,3688.0,124.7061,124.7155,124.6873,124.6873,3688.0
2017-09-19 13:15:00,132.83,132.83,132.8,132.8,1336.0,124.6779,124.6779,124.6498,124.6498,1336.0
2017-09-19 13:20:00,132.81,132.81,132.78,132.8,4225.0,124.6591,124.6591,124.631,124.6498,4225.0
2017-09-19 13:25:00,132.8,132.81,132.78,132.8,2896.0,124.6498,124.6591,124.631,124.6498,2896.0
2017-09-19 13:30:00,132.81,132.87,132.81,132.85,2043.0,124.6591,124.7155,124.6591,124.6967,2043.0
2017-09-19 13:35:00,132.84,132.86,132.83,132.86,2557.0,124.6873,124.7061,124.6779,124.7061,2557.0
2017-09-19 13:40:00,132.87,132.87,132.84,132.86,3311.0,124.7155,124.7155,124.6873,124.7061,3311.0
2017-09-19 13:45:00,132.86,132.86,132.82,132.82,1024.0,124.7061,124.7061,124.6685,124.6685,1024.0
2017-09-19 13:50:00,132.82,132.86,132.8,132.84,8254.0,124.6685,124.7061,124.6498,124.6873,8254.0
2017-09-19 13:55:00,132.84,132.86,132.83,132.85,2785.0,124.6873,124.7061,124.6779,124.6967,2785.0
2017-09-19 14:00:00,132.86,132.88,132.84,132.85,5413.0,124.7061,124.7249,124.6873,124.6967,5413.0
2017-09-19 14:05:00,132.86,132.88,132.84,132.86,6085.0,124.7061,124.7249,124.6873,124.7061,6085.0
2017-09-19 14:10:00,132.85,132.85,132.8,132.83,13771.0,124.6967,124.6967,124.6498,124.6779,13771.0
2017-09-19 14:15:00,132.83,132.85,132.82,132.84,3611.0,124.6779,124.6967,124.6685,124.6873,3611.0
2017-09-19 14:20:00,132.85,132.85,132.8,132.81,4626.0,124.6967,124.6967,124.6498,124.6591,4626.0
2017-09-19 14:25:00,132.8,132.83,132.8,132.8,14491.0,124.6498,124.6779,124.6498,124.6498,14491.0
2017-09-19 14:30:00,132.8,132.87,132.79,132.86,16693.0,124.6498,124.7155,124.6404,124.7061,16693.0
2017-09-19 14:35:00,132.86,132.88,132.86,132.88,2331.0,124.7061,124.7249,124.7061,124.7249,2331.0
2017-09-19 14:40:00,132.87,132.9,132.85,132.89,2680.0,124.7155,124.7436,124.6967,124.7342,2680.0
2017-09-19 14:45:00,132.89,132.9,132.88,132.89,8898.0,124.7342,124.7436,124.7249,124.7342,8898.0
2017-09-19 14:50:00,132.87,132.88,132.84,132.84,1107.0,124.7155,124.7249,124.6873,124.6873,1107.0
2017-09-19 14:55:00,132.86,132.86,132.8,132.82,1230.0,124.7061,124.7061,124.6498,124.6685,1230.0
2017-09-19 15:00:00,132.81,132.84,132.8,132.83,3118.0,124.6591,124.6873,124.6498,124.6779,3118.0
2017-09-19 15:05:00,132.82,132.82,132.8,132.81,690.0,124.6685,124.6685,124.6498,124.6591,690.0
2017-09-19 15:10:00,132.81,132.83,132.8,132.82,3255.0,124.6591,124.6779,124.6498,124.6685,3255.0
2017-09-19 15:15:00,132.81,132.82,132.8,132.82,4368.0,124.6591,124.6685,124.6498,124.6685,4368.0
2017-09-19 15:20:00,132.84,132.86,132.82,132.83,1733.0,124.6873,124.7061,124.6685,124.6779,1733.0
2017-09-19 15:25:00,132.81,132.85,132.81,132.84,7126.0,124.6591,124.6967,124.6591,124.6873,7126.0
2017-09-19 15:30:00,132.85,132.87,132.84,132.85,2307.0,124.6967,124.7155,124.6873,124.6967,2307.0
2017-09-19 15:35:00,132.86,132.89,132.85,132.88,2182.0,124.7061,124.7342,124.6967,124.7249,2182.0
2017-09-19 15:40:00,132.88,132.89,132.82,132.82,3178.0,124.7249,124.7342,124.6685,124.6685,3178.0
2017-09-19 15:45:00,132.82,132.83,132.81,132.82,2952.0,124.6685,124.6779,124.6591,124.6685,2952.0
2017-09-19 15:50:00,132.84,132.86,132.82,132.83,12857.0,124.6873,124.7061,124.6685,124.6779,12857.0
2017-09-19 15:55:00,132.82,132.84,132.8,132.84,6361.0,124.6685,124.6873,124.6498,124.6873,6361.0
2017-09-20 09:30:00,132.88,132.91,132.75,132.75,18245.0,124.7249,124.753,124.6028,124.6028,18245.0
2017-09-20 09:35:00,132.81,132.82,132.77,132.82,3650.0,124.6591,124.6685,124.6216,124.6685,3650.0
2017-09-20 09:40:00,132.92,132.99,132.92,132.97,11366.0,124.7624,124.8281,124.7624,124.8093,11366.0
2017-09-20 09:45:00,132.98,133.0,132.94,132.95,3576.0,124.8187,124.8375,124.7812,124.7906,3576.0
2017-09-20 09:50:00,132.94,132.95,132.9,132.91,2041.0,124.7812,124.7906,124.7436,124.753,2041.0
2017-09-20 09:55:00,132.87,132.87,132.83,132.86,1184.0,124.7155,124.7155,124.6779,124.7061,1184.0
2017-09-20 10:00:00,132.89,132.9,132.86,132.87,2892.0,124.7342,124.7436,124.7061,124.7155,2892.0
2017-09-20 10:05:00,132.9,132.9,132.86,132.86,2591.0,124.7436,124.7436,124.7061,124.7061,2591.0
2017-09-20 10:10:00,132.9,132.9,132.81,132.83,3863.0,124.7436,124.7436,124.6591,124.6779,3863.0
2017-09-20 10:15:00,132.84,132.84,132.82,132.83,2453.0,124.6873,124.6873,124.6685,124.6779,2453.0
2017-09-20 10:20:00,132.83,132.86,132.8,132.8,5612.0,124.6779,124.7061,124.6498,124.6498,5612.0
2017-09-20 10:25:00,132.79,132.85,132.78,132.84,1810.0,124.6404,124.6967,124.631,124.6873,1810.0
2017-09-20 10:30:00,132.84,132.88,132.83,132.88,777.0,124.6873,124.7249,124.6779,124.7249,777.0
2017-09-20 10:35:00,132.9,132.91,132.89,132.9,1486.0,124.7436,124.753,124.7342,124.7436,1486.0
2017-09-20 10:40:00,132.88,132.89,132.84,132.84,4626.0,124.7249,124.7342,124.6873,124.6873,4626.0
2017-09-20 10:45:00,132.84,132.85,132.81,132.84,2368.0,124.6873,124.6967,124.6591,124.6873,2368.0
2017-09-20 10:50:00,132.86,132.86,132.81,132.81,1282.0,124.7061,124.7061,124.6591,124.6591,1282.0
2017-09-20 10:55:00,132.73,132.73,132.53,132.53,6786.0,124.5841,124.5841,124.3963,124.3963,6786.0
2017-09-20 11:00:00,132.53,132.56,132.48,132.56,2905.0,124.3963,124.4245,124.3494,124.4245,2905.0
2017-09-20 11:05:00,132.55,132.57,132.47,132.47,8692.0,124.4151,124.4339,124.34,124.34,8692.0
2017-09-20 11:10:00,132.48,132.57,132.48,132.51,6265.0,124.3494,124.4339,124.3494,124.3776,6265.0
2017-09-20 11:15:00,132.56,132.65,132.55,132.63,3150.0,124.4245,124.509,124.4151,124.4902,3150.0
2017-09-20 11:20:00,132.62,132.64,132.61,132.63,2095.0,124.4808,124.4996,124.4714,124.4902,2095.0
2017-09-20 11:25:00,132.61,132.61,132.56,132.61,6789.0,124.4714,124.4714,124.4245,124.4714,6789.0
2017-09-20 11:30:00,132.65,132.68,132.64,132.66,1730.0,124.509,124.5371,124.4996,124.5184,1730.0
2017-09-20 11:35:00,132.67,132.67,132.66,132.67,891.0,124.5277,124.5277,124.5184,124.5277,891.0
2017-09-20 11:40:00,132.65,132.66,132.62,132.66,3666.0,124.509,124.5184,124.4808,124.5184,3666.0
2017-09-20 11:45:00,132.63,132.67,132.63,132.67,1050.0,124.4902,124.5277,124.4902,124.5277,1050.0
2017-09-20 11:50:00,132.65,132.66,132.62,132.65,7302.0,124.509,124.5184,124.4808,124.509,7302.0
2017-09-20 11:55:00,132.64,132.69,132.64,132.69,4655.0,124.4996,124.5465,124.4996,124.5465,4655.0
2017-09-20 12:00:00,132.69,132.78,132.69,132.78,6646.0,124.5465,124.631,124.5465,124.631,6646.0
2017-09-20 12:05:00,132.75,132.75,132.68,132.71,7913.0,124.6028,124.6028,124.5371,124.5653,7913.0
2017-09-20 12:10:00,132.71,132.75,132.7,132.75,14005.0,124.5653,124.6028,124.5559,124.6028,14005.0
2017-09-20 12:15:00,132.75,132.77,132.73,132.77,1429.0,124.6028,124.6216,124.5841,124.6216,1429.0
2017-09-20 12:20:00,132.77,132.78,132.76,132.77,3288.0,124.6216,124.631,124.6122,124.6216,3288.0
2017-09-20 12:25:00,132.77,132.82,132.77,132.82,1073.0,124.6216,124.6685,124.6216,124.6685,1073.0
2017-09-20 12:30:00,132.8,132.81,132.78,132.8,1994.0,124.6498,124.6591,124.631,124.6498,1994.0
2017-09-20 12:35:00,132.8,132.85,132.79,132.85,3572.0,124.6498,124.6967,124.6404,124.6967,3572.0
2017-09-20 12:40:00,132.85,132.87,132.82,132.85,2649.0,124.6967,124.7155,124.6685,124.6967,2649.0
2017-09-20 12:45:00,132.84,132.85,132.83,132.83,456.0,124.6873,124.6967,124.6779,124.6779,456.0
2017-09-20 12:50:00,132.84,132.84,132.81,132.83,1573.0,124.6873,124.6873,124.6591,124.6779,1573.0
2017-09-20 12:55:00,132.83,132.84,132.8,132.81,3299.0,124.6779,124.6873,124.6498,124.6591,3299.0
2017-09-20 13:00:00,132.78,132.8,132.78,132.78,2688.0,124.631,124.6498,124.631,124.631,2688.0
2017-09-20 13:05:00,132.77,132.77,132.73,132.73,603.0,124.6216,124.6216,124.5841,124.5841,603.0
2017-09-20 13:10:00,132.73,132.75,132.7,132.7,2704.0,124.5841,124.6028,124.5559,124.5559,2704.0
2017-09-20 13:15:00,132.69,132.69,132.63,132.65,9881.0,124.5465,124.5465,124.4902,124.509,9881.0
2017-09-20 13:20:00,132.62,132.64,132.61,132.63,3169.0,124.4808,124.4996,124.4714,124.4902,3169.0
2017-09-20 13:25:00,132.64,132.65,132.64,132.65,2211.0,124.4996,124.509,124.4996,124.509,2211.0
2017-09-20 13:30:00,132.62,132.64,132.62,132.63,2484.0,124.4808,124.4996,124.4808,124.4902,2484.0
2017-09-20 13:35:00,132.61,132.65,132.61,132.64,7562.0,124.4714,124.509,124.4714,124.4996,7562.0
2017-09-20 13:40:00,132.65,132.67,132.64,132.67,570.0,124.509,124.5277,124.4996,124.5277,570.0
2017-09-20 13:45:00,132.67,132.67,132.65,132.67,1404.0,124.5277,124.5277,124.509,124.5277,1404.0
2017-09-20 13:50:00,132.67,132.68,132.66,132.66,13923.0,124.5277,124.5371,124.5184,124.5184,13923.0
2017-09-20 13:55:00,132.66,132.67,132.65,132.66,4919.0,124.5184,124.5277,124.509,124.5184,4919.0
2017-09-20 14:00:00,132.63,132.63,132.33,132.5,6507.0,124.4902,124.4902,124.2086,124.3682,6507.0
2017-09-20 14:05:00,132.49,132.5,132.38,132.44,4367.0,124.3588,124.3682,124.2555,124.3119,4367.0
2017-09-20 14:10:00,132.4,132.51,132.36,132.42,10575.0,124.2743,124.3776,124.2368,124.2931,10575.0
2017-09-20 14:15:00,132.4,132.41,132.31,132.31,3632.0,124.2743,124.2837,124.1898,124.1898,3632.0
2017-09-20 14:20:00,132.26,132.26,131.96,132.07,11860.0,124.1429,124.1429,123.8613,123.9646,11860.0
2017-09-20 14:25:00,132.06,132.17,131.98,132.14,22404.0,123.9552,124.0584,123.8801,124.0303,22404.0
2017-09-20 14:30:00,132.11,132.11,132.01,132.09,4656.0,124.0021,124.0021,123.9082,123.9833,4656.0
2017-09-20 14:35:00,132.09,132.13,131.95,132.13,3743.0,123.9833,124.0209,123.8519,124.0209,3743.0
2017-09-20 14:40:00,132.05,132.14,132.05,132.13,3510.0,123.9458,124.0303,123.9458,124.0209,3510.0
2017-09-20 14:45:00,132.14,132.38,132.14,132.38,30316.0,124.0303,124.2555,124.0303,124.2555,30316.0
2017-09-20 14:50:00,132.38,132.38,132.32,132.36,1713.0,124.2555,124.2555,124.1992,124.2368,1713.0
2017-09-20 14:55:00,132.35,132.46,132.35,132.39,3129.0,124.2274,124.3306,124.2274,124.2649,3129.0
2017-09-20 15:00:00,132.33,132.4,132.32,132.35,4709.0,124.2086,124.2743,124.1992,124.2274,4709.0
2017-09-20 15:05:00,132.34,132.35,132.29,132.31,6856.0,124.218,124.2274,124.1711,124.1898,6856.0
2017-09-20 15:10:00,132.33,132.37,132.33,132.37,9252.0,124.2086,124.2462,124.2086,124.2462,9252.0
2017-09-20 15:15:00,132.37,132.44,132.36,132.44,2033.0,124.2462,124.3119,124.2368,124.3119,2033.0
2017-09-20 15:20:00,132.44,132.52,132.43,132.48,4126.0,124.3119,124.3869,124.3025,124.3494,4126.0
2017-09-20 15:25:00,132.49,132.5,132.46,132.48,4196.0,124.3588,124.3682,124.3306,124.3494,4196.0
2017-09-20 15:30:00,132.5,132.6,132.49,132.6,79015.0,124.3682,124.462,124.3588,124.462,79015.0
2017-09-20 15:35:00,132.6,132.6,132.55,132.58,4228.0,124.462,124.462,124.4151,124.4433,4228.0
2017-09-20 15:40:00,132.58,132.59,132.5,132.53,5833.0,124.4433,124.4526,124.3682,124.3963,5833.0
2017-09-20 15:45:00,132.52,132.62,132.52,132.62,4467.0,124.3869,124.4808,124.3869,124.4808,4467.0
2017-09-20 15:50:00,132.64,132.75,132.64,132.74,7143.0,124.4996,124.6028,124.4996,124.5934,7143.0
2017-09-20 15:55:00,132.75,132.78,132.71,132.73,7698.0,124.6028,124.631,124.5653,124.5841,7698.0
2017-09-21 09:30:00,132.57,132.61,132.52,132.55,16373.0,124.4339,124.4714,124.3869,124.4151,16373.0
2017-09-21 09:35:00,132.41,132.41,132.35,132.36,1628.0,124.2837,124.2837,124.2274,124.2368,1628.0
2017-09-21 09:40:00,132.36,132.36,132.3,132.31,6288.0,124.2368,124.2368,124.1804,124.1898,6288.0
2017-09-21 09:45:00,132.36,132.36,132.29,132.31,4582.0,124.2368,124.2368,124.1711,124.1898,4582.0
2017-09-21 09:50:00,132.23,132.26,132.13,132.15,2971.0,124.1147,124.1429,124.0209,124.0397,2971.0
2017-09-21 09:55:00,132.16,132.19,132.07,132.19,6054.0,124.049,124.0772,123.9646,124.0772,6054.0
2017-09-21 10:00:00,132.14,132.26,132.14,132.25,1011.0,124.0303,124.1429,124.0303,124.1335,1011.0
2017-09-21 10:05:00,132.24,132.24,132.12,132.13,3511.0,124.1241,124.1241,124.0115,124.0209,3511.0
2017-09-21 10:10:00,132.17,132.24,132.16,132.24,2210.0,124.0584,124.1241,124.049,124.1241,2210.0
2017-09-21 10:15:00,132.24,132.24,132.13,132.14,9451.0,124.1241,124.1241,124.0209,124.0303,9451.0
2017-09-21 10:20:00,132.13,132.17,131.98,131.98,7234.0,124.0209,124.0584,123.8801,123.8801,7234.0
2017-09-21 10:25:00,132.03,132.1,132.03,132.1,1849.0,123.927,123.9927,123.927,123.9927,1849.0
2017-09-21 10:30:00,132.09,132.13,132.07,132.13,1933.0,123.9833,124.0209,123.9646,124.0209,1933.0
2017-09-21 10:35:00,132.15,132.16,132.13,132.13,4716.0,124.0397,124.049,124.0209,124.0209,4716.0
2017-09-21 10:40:00,132.12,132.14,132.06,132.06,2869.0,124.0115,124.0303,123.9552,123.9552,2869.0
2017-09-21 10:45:00,132.08,132.18,132.07,132.17,382.0,123.9739,124.0678,123.9646,124.0584,382.0
2017-09-21 10:50:00,132.23,132.31,132.23,132.27,1701.0,124.1147,124.1898,124.1147,124.1523,1701.0
2017-09-21 10:55:00,132.27,132.29,132.27,132.29,1432.0,124.1523,124.1711,124.1523,124.1711,1432.0
2017-09-21 11:00:00,132.31,132.32,132.29,132.3,1335.0,124.1898,124.1992,124.1711,124.1804,1335.0
2017-09-21 11:05:00,132.31,132.33,132.28,132.3,2788.0,124.1898,124.2086,124.1617,124.1804,2788.0
2017-09-21 11:10:00,132.39,132.4,132.38,132.4,867.0,124.2649,124.2743,124.2555,124.2743,867.0
2017-09-21 11:15:00,132.39,132.4,132.38,132.39,1802.0,124.2649,124.2743,124.2555,124.2649,1802.0
2017-09-21 11:20:00,132.4,132.47,132.39,132.44,5261.0,124.2743,124.34,124.2649,124.3119,5261.0
2017-09-21 11:25:00,132.42,132.48,132.42,132.43,967.0,124.2931,124.3494,124.2931,124.3025,967.0
2017-09-21 11:30:00,132.43,132.45,132.39,132.39,16422.0,124.3025,124.3212,124.2649,124.2649,16422.0
2017-09-21 11:35:00,132.41,132.41,132.37,132.37,231.0,124.2837,124.2837,124.2462,124.2462,231.0
2017-09-21 11:40:00,132.38,132.42,132.38,132.4,1899.0,124.2555,124.2931,124.2555,124.2743,1899.0
2017-09-21 11:45:00,132.39,132.4,132.33,132.34,901.0,124.2649,124.2743,124.2086,124.218,901.0
2017-09-21 11:50:00,132.34,132.4,132.33,132.34,3534.0,124.218,124.2743,124.2086,124.218,3534.0
2017-09-21 11:55:00,132.36,132.39,132.35,132.36,5108.0,124.2368,124.2649,124.2274,124.2368,5108.0
2017-09-21 12:00:00,132.36,132.41,132.35,132.4,1352.0,124.2368,124.2837,124.2274,124.2743,1352.0
2017-09-21 12:05:00,132.38,132.42,132.37,132.41,3447.0,124.2555,124.2931,124.2462,124.2837,3447.0
2017-09-21 12:10:00,132.41,132.46,132.4,132.46,1852.0,124.2837,124.3306,124.2743,124.3306,1852.0
2017-09-21 12:15:00,132.46,132.46,132.43,132.44,644.0,124.3306,124.3306,124.3025,124.3119,644.0
2017-09-21 12:20:00,132.44,132.47,132.43,132.44,2418.0,124.3119,124.34,124.3025,124.3119,2418.0
2017-09-21 12:25:00,132.42,132.45,132.41,132.43,1569.0,124.2931,124.3212,124.2837,124.3025,1569.0
2017-09-21 12:30:00,132.42,132.42,132.38,132.39,1062.0,124.2931,124.2931,124.2555,124.2649,1062.0
2017-09-21 12:35:00,132.41,132.42,132.37,132.38,1548.0,124.2837,124.2931,124.2462,124.2555,1548.0
2017-09-21 12:40:00,132.39,132.39,132.33,132.33,1237.0,124.2649,124.2649,124.2086,124.2086,1237.0
2017-09-21 12:45:00,132.35,132.39,132.35,132.39,4820.0,124.2274,124.2649,124.2274,124.2649,4820.0
2017-09-21 12:50:00,132.38,132.44,132.38,132.43,1814.0,124.2555,124.3119,124.2555,124.3025,1814.0
2017-09-21 12:55:00,132.42,132.43,132.41,132.42,3421.0,124.2931,124.3025,124.2837,124.2931,3421.0
2017-09-21 13:00:00,132.4,132.42,132.4,132.4,919.0,124.2743,124.2931,124.2743,124.2743,919.0
2017-09-21 13:05:00,132.4,132.48,132.39,132.48,831.0,124.2743,124.3494,124.2649,124.3494,831.0
2017-09-21 13:10:00,132.46,132.48,132.44,132.46,2122.0,124.3306,124.3494,124.3119,124.3306,2122.0
2017-09-21 13:15:00,132.47,132.51,132.46,132.5,5699.0,124.34,124.3776,124.3306,124.3682,5699.0
2017-09-21 13:20:00,132.48,132.48,132.46,132.47,2569.0,124.3494,124.3494,124.3306,124.34,2569.0
2017-09-21 13:25:00,132.47,132.47,132.43,132.44,1267.0,124.34,124.34,124.3025,124.3119,1267.0
2017-09-21 13:30:00,132.44,132.44,132.39,132.41,10570.0,124.3119,124.3119,124.2649,124.2837,10570.0
2017-09-21 13:35:00,132.41,132.44,132.41,132.42,1683.0,124.2837,124.3119,124.2837,124.2931,1683.0
2017-09-21 13:40:00,132.42,132.45,132.41,132.44,2747.0,124.2931,124.3212,124.2837,124.3119,2747.0
2017-09-21 13:45:00,132.44,132.44,132.38,132.38,364.0,124.3119,124.3119,124.2555,124.2555,364.0
2017-09-21 13:50:00,132.38,132.41,132.37,132.4,8230.0,124.2555,124.2837,124.2462,124.2743,8230.0
2017-09-21 13:55:00,132.42,132.42,132.4,132.42,5035.0,124.2931,124.2931,124.2743,124.2931,5035.0
2017-09-21 14:00:00,132.43,132.43,132.38,132.41,3149.0,124.3025,124.3025,124.2555,124.2837,3149.0
2017-09-21 14:05:00,132.42,132.42,132.4,132.42,7422.0,124.2931,124.2931,124.2743,124.2931,7422.0
2017-09-21 14:10:00,132.41,132.46,132.4,132.42,4914.0,124.2837,124.3306,124.2743,124.2931,4914.0
2017-09-21 14:15:00,132.44,132.44,132.37,132.38,3913.0,124.3119,124.3119,124.2462,124.2555,3913.0
2017-09-21 14:20:00,132.35,132.38,132.34,132.37,5667.0,124.2274,124.2555,124.218,124.2462,5667.0
2017-09-21 14:25:00,132.37,132.38,132.35,132.37,11643.0,124.2462,124.2555,124.2274,124.2462,11643.0
2017-09-21 14:30:00,132.36,132.36,132.3,132.32,10862.0,124.2368,124.2368,124.1804,124.1992,10862.0
2017-09-21 14:35:00,132.33,132.36,132.32,132.35,3728.0,124.2086,124.2368,124.1992,124.2274,3728.0
2017-09-21 14:40:00,132.33,132.34,132.32,132.33,3311.0,124.2086,124.218,124.1992,124.2086,3311.0
2017-09-21 14:45:00,132.27,132.3,132.25,132.26,4742.0,124.1523,124.1804,124.1335,124.1429,4742.0
2017-09-21 14:50:00,132.28,132.32,132.28,132.31,2218.0,124.1617,124.1992,124.1617,124.1898,2218.0
2017-09-21 14:55:00,132.32,132.38,132.32,132.37,8420.0,124.1992,124.2555,124.1992,124.2462,8420.0
2017-09-21 15:00:00,132.38,132.38,132.36,132.37,4719.0,124.2555,124.2555,124.2368,124.2462,4719.0
2017-09-21 15:05:00,132.38,132.4,132.36,132.37,3240.0,124.2555,124.2743,124.2368,124.2462,3240.0
2017-09-21 15:10:00,132.37,132.38,132.31,132.31,4439.0,124.2462,124.2555,124.1898,124.1898,4439.0
2017-09-21 15:15:00,132.31,132.35,132.31,132.34,4092.0,124.1898,124.2274,124.1898,124.218,4092.0
2017-09-21 15:20:00,132.33,132.36,132.33,132.36,2897.0,124.2086,124.2368,124.2086,124.2368,2897.0
2017-09-21 15:25:00,132.37,132.42,132.37,132.39,8078.0,124.2462,124.2931,124.2462,124.2649,8078.0
2017-09-21 15:30:00,132.39,132.39,132.38,132.39,1750.0,124.2649,124.2649,124.2555,124.2649,1750.0
2017-09-21 15:35:00,132.4,132.44,132.39,132.4,3129.0,124.2743,124.3119,124.2649,124.2743,3129.0
2017-09-21 15:40:00,132.4,132.41,132.29,132.3,3330.0,124.2743,124.2837,124.1711,124.1804,3330.0
2017-09-21 15:45:00,132.29,132.34,132.29,132.3,3930.0,124.1711,124.218,124.1711,124.1804,3930.0
2017-09-21 15:50:00,132.3,132.3,132.22,132.24,10491.0,124.1804,124.1804,124.1054,124.1241,10491.0
2017-09-21 15:55:00,132.23,132.23,132.18,132.21,16788.0,124.1147,124.1147,124.0678,124.096,16788.0
2017-09-22 09:30:00,131.58,131.66,131.5,131.66,21784.0,123.8898,123.9651,123.8145,123.9651,21784.0
2017-09-22 09:35:00,131.72,131.76,131.68,131.7,10888.0,124.0216,124.0593,123.984,124.0028,10888.0
2017-09-22 09:40:00,131.77,131.83,131.73,131.8,2367.0,124.0687,124.1252,124.031,124.0969,2367.0
2017-09-22 09:45:00,131.77,131.77,131.76,131.77,264.0,124.0687,124.0687,124.0593,124.0687,264.0
2017-09-22 09:50:00,131.76,131.78,131.69,131.78,6334.0,124.0593,124.0781,123.9934,124.0781,6334.0
2017-09-22 09:55:00,131.75,131.77,131.74,131.76,623.0,124.0499,124.0687,124.0404,124.0593,623.0
2017-09-22 10:00:00,131.71,131.72,131.7,131.71,1148.0,124.0122,124.0216,124.0028,124.0122,1148.0
2017-09-22 10:05:00,131.76,131.87,131.75,131.85,2349.0,124.0593,124.1628,124.0499,124.144,2349.0
2017-09-22 10:10:00,131.82,131.84,131.82,131.82,638.0,124.1158,124.1346,124.1158,124.1158,638.0
2017-09-22 10:15:00,131.85,131.85,131.8,131.82,3627.0,124.144,124.144,124.0969,124.1158,3627.0
2017-09-22 10:20:00,131.83,131.84,131.81,131.84,1543.0,124.1252,124.1346,124.1064,124.1346,1543.0
2017-09-22 10:25:00,131.83,131.84,131.78,131.79,528.0,124.1252,124.1346,124.0781,124.0875,528.0
2017-09-22 10:30:00,131.78,131.79,131.73,131.74,664.0,124.0781,124.0875,124.031,124.0404,664.0
2017-09-22 10:35:00,131.75,131.81,131.75,131.79,1996.0,124.0499,124.1064,124.0499,124.0875,1996.0
2017-09-22 10:40:00,131.78,131.78,131.75,131.75,984.0,124.0781,124.0781,124.0499,124.0499,984.0
2017-09-22 10:45:00,131.75,131.75,131.7,131.7,3478.0,124.0499,124.0499,124.0028,124.0028,3478.0
2017-09-22 10:50:00,131.7,131.71,131.63,131.64,1094.0,124.0028,124.0122,123.9369,123.9463,1094.0
2017-09-22 10:55:00,131.64,131.64,131.57,131.58,6463.0,123.9463,123.9463,123.8804,123.8898,6463.0
2017-09-22 11:00:00,131.6,131.65,131.6,131.65,746.0,123.9086,123.9557,123.9086,123.9557,746.0
2017-09-22 11:05:00,131.63,131.66,131.63,131.64,5531.0,123.9369,123.9651,123.9369,123.9463,5531.0
2017-09-22 11:10:00,131.65,131.65,131.62,131.62,2376.0,123.9557,123.9557,123.9275,123.9275,2376.0
2017-09-22 11:15:00,131.61,131.63,131.6,131.62,3816.0,123.918,123.9369,123.9086,123.9275,3816.0
2017-09-22 11:20:00,131.62,131.64,131.6,131.61,3155.0,123.9275,123.9463,123.9086,123.918,3155.0
2017-09-22 11:25:00,131.61,131.62,131.58,131.59,2314.0,123.918,123.9275,123.8898,123.8992,2314.0
2017-09-22 11:30:00,131.61,131.63,131.58,131.63,1752.0,123.918,123.9369,123.8898,123.9369,1752.0
2017-09-22 11:35:00,131.63,131.64,131.62,131.64,2062.0,123.9369,123.9463,123.9275,123.9463,2062.0
2017-09-22 11:40:00,131.64,131.67,131.63,131.65,2417.0,123.9463,123.9745,123.9369,123.9557,2417.0
2017-09-22 11:45:00,131.67,131.68,131.62,131.63,3162.0,123.9745,123.984,123.9275,123.9369,3162.0
2017-09-22 11:50:00,131.62,131.63,131.59,131.61,10145.0,123.9275,123.9369,123.8992,123.918,10145.0
2017-09-22 11:55:00,131.63,131.69,131.62,131.69,957.0,123.9369,123.9934,123.9275,123.9934,957.0
2017-09-22 12:00:00,131.63,131.71,131.63,131.69,2460.0,123.9369,124.0122,123.9369,123.9934,2460.0
2017-09-22 12:05:00,131.68,131.7,131.67,131.68,1163.0,123.984,124.0028,123.9745,123.984,1163.0
2017-09-22 12:10:00,131.69,131.7,131.64,131.67,4802.0,123.9934,124.0028,123.9463,123.9745,4802.0
2017-09-22 12:15:00,131.65,131.65,131.61,131.62,1356.0,123.9557,123.9557,123.918,123.9275,1356.0
2017-09-22 12:20:00,131.62,131.67,131.62,131.67,2312.0,123.9275,123.9745,123.9275,123.9745,2312.0
2017-09-22 12:25:00,131.67,131.67,131.63,131.66,2161.0,123.9745,123.9745,123.9369,123.9651,2161.0
2017-09-22 12:30:00,131.66,131.69,131.66,131.69,917.0,123.9651,123.9934,123.9651,123.9934,917.0
2017-09-22 12:35:00,131.69,131.69,131.66,131.66,763.0,123.9934,123.9934,123.9651,123.9651,763.0
2017-09-22 12:40:00,131.66,131.71,131.66,131.69,999.0,123.9651,124.0122,123.9651,123.9934,999.0
2017-09-22 12:45:00,131.68,131.68,131.66,131.67,3234.0,123.984,123.984,123.9651,123.9745,3234.0
2017-09-22 12:50:00,131.68,131.71,131.68,131.69,1405.0,123.984,124.0122,123.984,123.9934,1405.0
2017-09-22 12:55:00,131.64,131.64,131.61,131.62,795.0,123.9463,123.9463,123.918,123.9275,795.0
2017-09-22 13:00:00,131.6,131.62,131.59,131.62,776.0,123.9086,123.9275,123.8992,123.9275,776.0
2017-09-22 13:05:00,131.63,131.63,131.62,131.62,3749.0,123.9369,123.9369,123.9275,123.9275,3749.0
2017-09-22 13:10:00,131.61,131.63,131.57,131.58,1835.0,123.918,123.9369,123.8804,123.8898,1835.0
2017-09-22 13:15:00,131.51,131.56,131.5,131.56,677.0,123.8239,123.871,123.8145,123.871,677.0
2017-09-22 13:20:00,131.57,131.6,131.55,131.59,2085.0,123.8804,123.9086,123.8615,123.8992,2085.0
2017-09-22 13:25:00,131.6,131.64,131.6,131.64,787.0,123.9086,123.9463,123.9086,123.9463,787.0
2017-09-22 13:30:00,131.62,131.66,131.6,131.66,5441.0,123.9275,123.9651,123.9086,123.9651,5441.0
2017-09-22 13:35:00,131.65,131.65,131.63,131.63,1643.0,123.9557,123.9557,123.9369,123.9369,1643.0
2017-09-22 13:40:00,131.64,131.67,131.63,131.65,2155.0,123.9463,123.9745,123.9369,123.9557,2155.0
2017-09-22 13:45:00,131.66,131.67,131.65,131.66,5576.0,123.9651,123.9745,123.9557,123.9651,5576.0
2017-09-22 13:50:00,131.63,131.66,131.63,131.66,1041.0,123.9369,123.9651,123.9369,123.9651,1041.0
2017-09-22 13:55:00,131.69,131.7,131.68,131.69,2633.0,123.9934,124.0028,123.984,123.9934,2633.0
2017-09-22 14:00:00,131.69,131.69,131.64,131.66,5822.0,123.9934,123.9934,123.9463,123.9651,5822.0
2017-09-22 14:05:00,131.67,131.69,131.66,131.67,13304.0,123.9745,123.9934,123.9651,123.9745,13304.0
2017-09-22 14:10:00,131.68,131.69,131.66,131.67,3374.0,123.984,123.9934,123.9651,123.9745,3374.0
2017-09-22 14:15:00,131.67,131.69,131.67,131.67,1649.0,123.9745,123.9934,123.9745,123.9745,1649.0
2017-09-22 14:20:00,131.69,131.74,131.68,131.73,21492.0,123.9934,124.0404,123.984,124.031,21492.0
2017-09-22 14:25:00,131.73,131.75,131.71,131.72,2566.0,124.031,124.0499,124.0122,124.0216,2566.0
2017-09-22 14:30:00,131.71,131.72,131.7,131.71,2018.0,124.0122,124.0216,124.0028,124.0122,2018.0
2017-09-22 14:35:00,131.71,131.73,131.7,131.72,2989.0,124.0122,124.031,124.0028,124.0216,2989.0
2017-09-22 14:40:00,131.72,131.74,131.7,131.71,3060.0,124.0216,124.0404,124.0028,124.0122,3060.0
2017-09-22 14:45:00,131.71,131.74,131.7,131.73,13975.0,124.0122,124.0404,124.0028,124.031,13975.0
2017-09-22 14:50:00,131.72,131.73,131.7,131.72,2402.0,124.0216,124.031,124.0028,124.0216,2402.0
2017-09-22 14:55:00,131.73,131.75,131.73,131.73,18556.0,124.031,124.0499,124.031,124.031,18556.0
2017-09-22 15:00:00,131.74,131.76,131.73,131.74,5148.0,124.0404,124.0593,124.031,124.0404,5148.0
2017-09-22 15:05:00,131.72,131.73,131.71,131.72,2277.0,124.0216,124.031,124.0122,124.0216,2277.0
2017-09-22 15:10:00,131.72,131.72,131.69,131.7,5975.0,124.0216,124.0216,123.9934,124.0028,5975.0
2017-09-22 15:15:00,131.71,131.73,131.7,131.72,3730.0,124.0122,124.031,124.0028,124.0216,3730.0
2017-09-22 15:20:00,131.72,131.73,131.72,131.72,951.0,124.0216,124.031,124.0216,124.0216,951.0
2017-09-22 15:25:00,131.72,131.74,131.7,131.74,5398.0,124.0216,124.0404,124.0028,124.0404,5398.0
2017-09-22 15:30:00,131.75,131.76,131.73,131.73,4841.0,124.0499,124.0593,124.031,124.031,4841.0
2017-09-22 15:35:00,131.75,131.75,131.73,131.74,3864.0,124.0499,124.0499,124.031,124.0404,3864.0
2017-09-22 15:40:00,131.75,131.81,131.75,131.81,4709.0,124.0499,124.1064,124.0499,124.1064,4709.0
2017-09-22 15:45:00,131.81,131.84,131.8,131.83,11381.0,124.1064,124.1346,124.0969,124.1252,11381.0
2017-09-22 15:50:00,131.83,131.88,131.83,131.84,8568.0,124.1252,124.1723,124.1252,124.1346,8568.0
2017-09-22 15:55:00,131.84,131.88,131.81,131.81,22255.0,124.1346,124.1723,124.1064,124.1064,22255.0
2017-09-25 09:30:00,131.6,131.61,131.46,131.46,18183.0,123.9086,123.918,123.7768,123.7768,18183.0
2017-09-25 09:35:00,131.42,131.43,131.29,131.29,6496.0,123.7391,123.7486,123.6167,123.6167,6496.0
2017-09-25 09:40:00,131.35,131.38,131.32,131.32,1934.0,123.6732,123.7015,123.645,123.645,1934.0
2017-09-25 09:45:00,131.4,131.4,131.24,131.27,12815.0,123.7203,123.7203,123.5697,123.5979,12815.0
2017-09-25 09:50:00,131.22,131.34,131.21,131.34,2712.0,123.5508,123.6638,123.5414,123.6638,2712.0
2017-09-25 09:55:00,131.35,131.35,131.28,131.3,3465.0,123.6732,123.6732,123.6073,123.6262,3465.0
2017-09-25 10:00:00,131.31,131.35,131.22,131.33,6157.0,123.6356,123.6732,123.5508,123.6544,6157.0
2017-09-25 10:05:00,131.35,131.49,131.35,131.49,7450.0,123.6732,123.8051,123.6732,123.8051,7450.0
2017-09-25 10:10:00,131.49,131.54,131.48,131.5,4011.0,123.8051,123.8521,123.7956,123.8145,4011.0
2017-09-25 10:15:00,131.51,131.53,131.48,131.52,14258.0,123.8239,123.8427,123.7956,123.8333,14258.0
2017-09-25 10:20:00,131.5,131.51,131.47,131.5,2144.0,123.8145,123.8239,123.7862,123.8145,2144.0
2017-09-25 10:25:00,131.48,131.48,131.38,131.4,9835.0,123.7956,123.7956,123.7015,123.7203,9835.0
2017-09-25 10:30:00,131.37,131.37,131.25,131.25,2556.0,123.6921,123.6921,123.5791,123.5791,2556.0
2017-09-25 10:35:00,131.19,131.19,131.1,131.11,7517.0,123.5226,123.5226,123.4379,123.4473,7517.0
2017-09-25 10:40:00,131.09,131.15,131.07,131.15,7844.0,123.4284,123.4849,123.4096,123.4849,7844.0
2017-09-25 10:45:00,131.13,131.13,131.02,131.08,7656.0,123.4661,123.4661,123.3625,123.419,7656.0
2017-09-25 10:50:00,131.08,131.09,130.91,130.92,5750.0,123.419,123.4284,123.259,123.2684,5750.0
2017-09-25 10:55:00,130.92,130.93,130.83,130.85,12880.0,123.2684,123.2778,123.1836,123.2025,12880.0
2017-09-25 11:00:00,130.87,130.89,130.63,130.68,7098.0,123.2213,123.2401,122.9953,123.0424,7098.0
2017-09-25 11:05:00,130.7,130.79,130.7,130.78,9043.0,123.0612,123.146,123.0612,123.1366,9043.0
2017-09-25 11:10:00,130.8,130.91,130.78,130.86,9904.0,123.1554,123.259,123.1366,123.2119,9904.0
2017-09-25 11:15:00,130.87,130.93,130.87,130.93,3738.0,123.2213,123.2778,123.2213,123.2778,3738.0
2017-09-25 11:20:00,130.94,130.94,130.84,130.94,10291.0,123.2872,123.2872,123.193,123.2872,10291.0
2017-09-25 11:25:00,130.95,131.04,130.95,131.03,4550.0,123.2966,123.3814,123.2966,123.3719,4550.0
2017-09-25 11:30:00,131.01,131.01,130.94,130.95,3223.0,123.3531,123.3531,123.2872,123.2966,3223.0
2017-09-25 11:35:00,130.95,131.02,130.92,130.93,3267.0,123.2966,123.3625,123.2684,123.2778,3267.0
2017-09-25 11:40:00,130.93,130.94,130.86,130.87,2158.0,123.2778,123.2872,123.2119,123.2213,2158.0
2017-09-25 11:45:00,130.81,130.89,130.8,130.87,2408.0,123.1648,123.2401,123.1554,123.2213,2408.0
2017-09-25 11:50:00,130.87,130.87,130.82,130.84,4655.0,123.2213,123.2213,123.1742,123.193,4655.0
2017-09-25 11:55:00,130.83,130.88,130.79,130.85,3969.0,123.1836,123.2307,123.146,123.2025,3969.0
2017-09-25 12:00:00,130.85,130.87,130.77,130.81,4743.0,123.2025,123.2213,123.1271,123.1648,4743.0
2017-09-25 12:05:00,130.79,130.8,130.74,130.75,4936.0,123.146,123.1554,123.0989,123.1083,4936.0
2017-09-25 12:10:00,130.73,130.77,130.64,130.66,6946.0,123.0895,123.1271,123.0047,123.0236,6946.0
2017-09-25 12:15:00,130.65,130.68,130.63,130.65,4060.0,123.0142,123.0424,122.9953,123.0142,4060.0
2017-09-25 12:20:00,130.65,130.7,130.61,130.69,8398.0,123.0142,123.0612,122.9765,123.0518,8398.0
2017-09-25 12:25:00,130.72,130.77,130.71,130.76,2745.0,123.0801,123.1271,123.0706,123.1177,2745.0
2017-09-25 12:30:00,130.77,130.8,130.74,130.76,3374.0,123.1271,123.1554,123.0989,123.1177,3374.0
2017-09-25 12:35:00,130.76,130.81,130.76,130.8,83835.0,123.1177,123.1648,123.1177,123.1554,83835.0
2017-09-25 12:40:00,130.81,130.9,130.81,130.89,2934.0,123.1648,123.2495,123.1648,123.2401,2934.0
2017-09-25 12:45:00,130.87,130.87,130.85,130.87,300.0,123.2213,123.2213,123.2025,123.2213,300.0
2017-09-25 12:50:00,130.89,130.97,130.89,130.96,3479.0,123.2401,123.3154,123.2401,123.306,3479.0
2017-09-25 12:55:00,130.97,130.97,130.91,130.92,2765.0,123.3154,123.3154,123.259,123.2684,2765.0
2017-09-25 13:00:00,130.9,130.93,130.89,130.9,2497.0,123.2495,123.2778,123.2401,123.2495,2497.0
2017-09-25 13:05:00,130.91,130.96,130.91,130.92,2558.0,123.259,123.306,123.259,123.2684,2558.0
2017-09-25 13:10:00,130.9,130.94,130.88,130.92,2450.0,123.2495,123.2872,123.2307,123.2684,2450.0
2017-09-25 13:15:00,130.94,130.96,130.91,130.93,9386.0,123.2872,123.306,123.259,123.2778,9386.0
2017-09-25 13:20:00,130.94,130.96,130.92,130.92,16662.0,123.2872,123.306,123.2684,123.2684,16662.0
2017-09-25 13:25:00,130.91,130.93,130.86,130.86,7229.0,123.259,123.2778,123.2119,123.2119,7229.0
2017-09-25 13:30:00,130.85,130.89,130.8,130.87,4103.0,123.2025,123.2401,123.1554,123.2213,4103.0
2017-09-25 13:35:00,130.89,130.96,130.88,130.94,12358.0,123.2401,123.306,123.2307,123.2872,12358.0
2017-09-25 13:40:00,130.98,130.98,130.93,130.94,4259.0,123.3249,123.3249,123.2778,123.2872,4259.0
2017-09-25 13:45:00,130.94,130.94,130.9,130.92,13291.0,123.2872,123.2872,123.2495,123.2684,13291.0
2017-09-25 13:50:00,130.95,130.96,130.91,130.92,3283.0,123.2966,123.306,123.259,123.2684,3283.0
2017-09-25 13:55:00,130.91,130.92,130.89,130.89,4157.0,123.259,123.2684,123.2401,123.2401,4157.0
2017-09-25 14:00:00,130.94,130.94,130.92,130.94,1838.0,123.2872,123.2872,123.2684,123.2872,1838.0
2017-09-25 14:05:00,130.89,130.9,130.84,130.87,4514.0,123.2401,123.2495,123.193,123.2213,4514.0
2017-09-25 14:10:00,130.89,130.89,130.8,130.86,10463.0,123.2401,123.2401,123.1554,123.2119,10463.0
2017-09-25 14:15:00,130.83,130.87,130.83,130.84,2789.0,123.1836,123.2213,123.1836,123.193,2789.0
2017-09-25 14:20:00,130.84,130.84,130.8,130.82,4899.0,123.193,123.193,123.1554,123.1742,4899.0
2017-09-25 14:25:00,130.78,130.8,130.72,130.73,10134.0,123.1366,123.1554,123.0801,123.0895,10134.0
2017-09-25 14:30:00,130.74,130.75,130.68,130.69,10933.0,123.0989,123.1083,123.0424,123.0518,10933.0
2017-09-25 14:35:00,130.68,130.72,130.67,130.68,2801.0,123.0424,123.0801,123.033,123.0424,2801.0
2017-09-25 14:40:00,130.7,130.7,130.67,130.68,3654.0,123.0612,123.0612,123.033,123.0424,3654.0
2017-09-25 14:45:00,130.67,130.75,130.66,130.72,13825.0,123.033,123.1083,123.0236,123.0801,13825.0
2017-09-25 14:50:00,130.72,130.77,130.71,130.75,4468.0,123.0801,123.1271,123.0706,123.1083,4468.0
2017-09-25 14:55:00,130.79,130.82,130.78,130.81,7334.0,123.146,123.1742,123.1366,123.1648,7334.0
2017-09-25 15:00:00,130.81,130.81,130.75,130.77,6200.0,123.1648,123.1648,123.1083,123.1271,6200.0
2017-09-25 15:05:00,130.73,130.85,130.73,130.83,7076.0,123.0895,123.2025,123.0895,123.1836,7076.0
2017-09-25 15:10:00,130.81,130.85,130.77,130.82,3390.0,123.1648,123.2025,123.1271,123.1742,3390.0
2017-09-25 15:15:00,130.82,130.86,130.79,130.81,5130.0,123.1742,123.2119,123.146,123.1648,5130.0
2017-09-25 15:20:00,130.78,130.87,130.77,130.87,8280.0,123.1366,123.2213,123.1271,123.2213,8280.0
2017-09-25 15:25:00,130.89,130.93,130.87,130.87,4958.0,123.2401,123.2778,123.2213,123.2213,4958.0
2017-09-25 15:30:00,130.87,130.95,130.85,130.9,10828.0,123.2213,123.2966,123.2025,123.2495,10828.0
2017-09-25 15:35:00,130.89,130.89,130.85,130.87,7416.0,123.2401,123.2401,123.2025,123.2213,7416.0
2017-09-25 15:40:00,130.88,130.88,130.82,130.86,6439.0,123.2307,123.2307,123.1742,123.2119,6439.0
2017-09-25 15:45:00,130.85,131.01,130.85,130.99,9610.0,123.2025,123.3531,123.2025,123.3343,9610.0
2017-09-25 15:50:00,130.99,130.99,130.91,130.93,17520.0,123.3343,123.3343,123.259,123.2778,17520.0
2017-09-25 15:55:00,130.94,130.98,130.93,130.98,38075.0,123.2872,123.3249,123.2778,123.3249,38075.0
2017-09-26 09:30:00,131.37,131.51,131.36,131.49,24856.0,123.6921,123.8239,123.6827,123.8051,24856.0
2017-09-26 09:35:00,131.49,131.55,131.48,131.49,4894.0,123.8051,123.8615,123.7956,123.8051,4894.0
2017-09-26 09:40:00,131.54,131.64,131.53,131.58,7789.0,123.8521,123.9463,123.8427,123.8898,7789.0
2017-09-26 09:45:00,131.55,131.59,131.52,131.53,7186.0,123.8615,123.8992,123.8333,123.8427,7186.0
2017-09-26 09:50:00,131.53,131.58,131.48,131.49,7326.0,123.8427,123.8898,123.7956,123.8051,7326.0
2017-09-26 09:55:00,131.49,131.52,131.48,131.49,3221.0,123.8051,123.8333,123.7956,123.8051,3221.0
2017-09-26 10:00:00,131.56,131.56,131.49,131.49,4834.0,123.871,123.871,123.8051,123.8051,4834.0
2017-09-26 10:05:00,131.5,131.59,131.49,131.53,3945.0,123.8145,123.8992,123.8051,123.8427,3945.0
2017-09-26 10:10:00,131.6,131.6,131.56,131.56,2743.0,123.9086,123.9086,123.871,123.871,2743.0
2017-09-26 10:15:00,131.57,131.57,131.52,131.53,1925.0,123.8804,123.8804,123.8333,123.8427,1925.0
2017-09-26 10:20:00,131.51,131.55,131.48,131.49,1234.0,123.8239,123.8615,123.7956,123.8051,1234.0
2017-09-26 10:25:00,131.53,131.54,131.44,131.45,7874.0,123.8427,123.8521,123.758,123.7674,7874.0
2017-09-26 10:30:00,131.43,131.44,131.31,131.31,4545.0,123.7486,123.758,123.6356,123.6356,4545.0
2017-09-26 10:35:00,131.32,131.38,131.28,131.37,6343.0,123.645,123.7015,123.6073,123.6921,6343.0
2017-09-26 10:40:00,131.36,131.4,131.36,131.4,5825.0,123.6827,123.7203,123.6827,123.7203,5825.0
2017-09-26 10:45:00,131.39,131.39,131.24,131.24,4286.0,123.7109,123.7109,123.5697,123.5697,4286.0
2017-09-26 10:50:00,131.23,131.32,131.23,131.31,4029.0,123.5603,123.645,123.5603,123.6356,4029.0
2017-09-26 10:55:00,131.24,131.24,131.12,131.15,9129.0,123.5697,123.5697,123.4567,123.4849,9129.0
2017-09-26 11:00:00,131.13,131.14,131.05,131.13,8245.0,123.4661,123.4755,123.3908,123.4661,8245.0
2017-09-26 11:05:00,131.13,131.13,131.03,131.03,2933.0,123.4661,123.4661,123.3719,123.3719,2933.0
2017-09-26 11:10:00,131.03,131.08,131.01,131.03,4540.0,123.3719,123.419,123.3531,123.3719,4540.0
2017-09-26 11:15:00,131.05,131.12,131.05,131.08,4054.0,123.3908,123.4567,123.3908,123.419,4054.0
2017-09-26 11:20:00,131.12,131.14,131.07,131.07,2267.0,123.4567,123.4755,123.4096,123.4096,2267.0
2017-09-26 11:25:00,131.02,131.02,130.94,131.01,2177.0,123.3625,123.3625,123.2872,123.3531,2177.0
2017-09-26 11:30:00,131.01,131.09,131.0,131.09,2727.0,123.3531,123.4284,123.3437,123.4284,2727.0
2017-09-26 11:35:00,131.09,131.11,131.07,131.11,1388.0,123.4284,123.4473,123.4096,123.4473,1388.0
2017-09-26 11:40:00,131.12,131.13,131.1,131.12,1675.0,123.4567,123.4661,123.4379,123.4567,1675.0
2017-09-26 11:45:00,131.11,131.14,131.09,131.12,5713.0,123.4473,123.4755,123.4284,123.4567,5713.0
2017-09-26 11:50:00,131.12,131.12,131.1,131.11,1905.0,123.4567,123.4567,123.4379,123.4473,1905.0
2017-09-26 11:55:00,131.07,131.14,131.07,131.13,4621.0,123.4096,123.4755,123.4096,123.4661,4621.0
2017-09-26 12:00:00,131.15,131.23,131.14,131.22,2226.0,123.4849,123.5603,123.4755,123.5508,2226.0
2017-09-26 12:05:00,131.26,131.27,131.22,131.22,2532.0,123.5885,123.5979,123.5508,123.5508,2532.0
2017-09-26 12:10:00,131.23,131.24,131.2,131.23,3272.0,123.5603,123.5697,123.532,123.5603,3272.0
2017-09-26 12:15:00,131.21,131.22,131.19,131.19,7167.0,123.5414,123.5508,123.5226,123.5226,7167.0
2017-09-26 12:20:00,131.19,131.22,131.18,131.19,3536.0,123.5226,123.5508,123.5132,123.5226,3536.0
2017-09-26 12:25:00,131.18,131.2,131.1,131.19,2678.0,123.5132,123.532,123.4379,123.5226,2678.0
2017-09-26 12:30:00,131.26,131.28,131.22,131.22,12897.0,123.5885,123.6073,123.5508,123.5508,12897.0
2017-09-26 12:35:00,131.23,131.24,131.1,131.1,5359.0,123.5603,123.5697,123.4379,123.4379,5359.0
2017-09-26 12:40:00,131.09,131.11,131.04,131.11,9288.0,123.4284,123.4473,123.3814,123.4473,9288.0
2017-09-26 12:45:00,131.08,131.14,131.04,131.14,4081.0,123.419,123.4755,123.3814,123.4755,4081.0
2017-09-26 12:50:00,131.18,131.19,131.17,131.18,1581.0,123.5132,123.5226,123.5038,123.5132,1581.0
2017-09-26 12:55:00,131.18,131.22,131.16,131.2,3824.0,123.5132,123.5508,123.4943,123.532,3824.0
2017-09-26 13:00:00,131.21,131.25,131.21,131.25,2650.0,123.5414,123.5791,123.5414,123.5791,2650.0
2017-09-26 13:05:00,131.25,131.29,131.23,131.29,2797.0,123.5791,123.6167,123.5603,123.6167,2797.0
2017-09-26 13:10:00,131.29,131.37,131.28,131.36,3122.0,123.6167,123.6921,123.6073,123.6827,3122.0
2017-09-26 13:15:00,131.38,131.42,131.34,131.34,6193.0,123.7015,123.7391,123.6638,123.6638,6193.0
2017-09-26 13:20:00,131.36,131.36,131.32,131.35,1870.0,123.6827,123.6827,123.645,123.6732,1870.0
2017-09-26 13:25:00,131.36,131.38,131.34,131.36,4273.0,123.6827,123.7015,123.6638,123.6827,4273.0
2017-09-26 13:30:00,131.38,131.43,131.38,131.4,5328.0,123.7015,123.7486,123.7015,123.7203,5328.0
2017-09-26 13:35:00,131.41,131.44,131.37,131.4,7795.0,123.7297,123.758,123.6921,123.7203,7795.0
2017-09-26 13:40:00,131.4,131.46,131.39,131.43,13973.0,123.7203,123.7768,123.7109,123.7486,13973.0
2017-09-26 13:45:00,131.44,131.45,131.38,131.39,8402.0,123.758,123.7674,123.7015,123.7109,8402.0
2017-09-26 13:50:00,131.39,131.42,131.39,131.4,6622.0,123.7109,123.7391,123.7109,123.7203,6622.0
2017-09-26 13:55:00,131.42,131.42,131.38,131.39,5596.0,123.7391,123.7391,123.7015,123.7109,5596.0
2017-09-26 14:00:00,131.41,131.42,131.37,131.38,3494.0,123.7297,123.7391,123.6921,123.7015,3494.0
2017-09-26 14:05:00,131.37,131.38,131.34,131.36,5098.0,123.6921,123.7015,123.6638,123.6827,5098.0
2017-09-26 14:10:00,131.35,131.36,131.31,131.31,4424.0,123.6732,123.6827,123.6356,123.6356,4424.0
2017-09-26 14:15:00,131.32,131.33,131.28,131.3,4029.0,123.645,123.6544,123.6073,123.6262,4029.0
2017-09-26 14:20:00,131.32,131.38,131.32,131.33,3124.0,123.645,123.7015,123.645,123.6544,3124.0
2017-09-26 14:25:00,131.36,131.36,131.3,131.31,13426.0,123.6827,123.6827,123.6262,123.6356,13426.0
2017-09-26 14:30:00,131.32,131.32,131.27,131.28,2322.0,123.645,123.645,123.5979,123.6073,2322.0
2017-09-26 14:35:00,131.28,131.3,131.25,131.27,5097.0,123.6073,123.6262,123.5791,123.5979,5097.0
2017-09-26 14:40:00,131.25,131.27,131.23,131.25,19230.0,123.5791,123.5979,123.5603,123.5791,19230.0
2017-09-26 14:45:00,131.26,131.29,131.22,131.27,5775.0,123.5885,123.6167,123.5508,123.5979,5775.0
2017-09-26 14:50:00,131.28,131.33,131.26,131.28,5330.0,123.6073,123.6544,123.5885,123.6073,5330.0
2017-09-26 14:55:00,131.29,131.29,131.26,131.29,1640.0,123.6167,123.6167,123.5885,123.6167,1640.0
2017-09-26 15:00:00,131.28,131.32,131.27,131.31,5011.0,123.6073,123.645,123.5979,123.6356,5011.0
2017-09-26 15:05:00,131.31,131.35,131.3,131.32,12510.0,123.6356,123.6732,123.6262,123.645,12510.0
2017-09-26 15:10:00,131.33,131.35,131.3,131.3,13483.0,123.6544,123.6732,123.6262,123.6262,13483.0
2017-09-26 15:15:00,131.3,131.37,131.29,131.37,7399.0,123.6262,123.6921,123.6167,123.6921,7399.0
2017-09-26 15:20:00,131.36,131.38,131.33,131.36,3077.0,123.6827,123.7015,123.6544,123.6827,3077.0
2017-09-26 15:25:00,131.36,131.39,131.35,131.37,13028.0,123.6827,123.7109,123.6732,123.6921,13028.0
2017-09-26 15:30:00,131.37,131.37,131.3,131.34,8526.0,123.6921,123.6921,123.6262,123.6638,8526.0
2017-09-26 15:35:00,131.34,131.4,131.33,131.37,5392.0,123.6638,123.7203,123.6544,123.6921,5392.0
2017-09-26 15:40:00,131.36,131.37,131.23,131.24,12456.0,123.6827,123.6921,123.5603,123.5697,12456.0
2017-09-26 15:45:00,131.23,131.29,131.21,131.21,5215.0,123.5603,123.6167,123.5414,123.5414,5215.0
2017-09-26 15:50:00,131.19,131.21,131.13,131.13,9979.0,123.5226,123.5414,123.4661,123.4661,9979.0
2017-09-26 15:55:00,131.13,131.16,131.06,131.13,21234.0,123.4661,123.4943,123.4002,123.4661,21234.0
2017-09-27 09:30:00,131.65,131.66,131.59,131.66,39472.0,123.9557,123.9651,123.8992,123.9651,39472.0
2017-09-27 09:35:00,131.72,131.77,131.72,131.76,600.0,124.0216,124.0687,124.0216,124.0593,600.0
2017-09-27 09:40:00,131.79,131.81,131.74,131.75,2001.0,124.0875,124.1064,124.0404,124.0499,2001.0
2017-09-27 09:45:00,131.74,131.74,131.65,131.66,4214.0,124.0404,124.0404,123.9557,123.9651,4214.0
2017-09-27 09:50:00,131.65,131.66,131.58,131.59,3532.0,123.9557,123.9651,123.8898,123.8992,3532.0
2017-09-27 09:55:00,131.6,131.62,131.56,131.57,3136.0,123.9086,123.9275,123.871,123.8804,3136.0
2017-09-27 10:00:00,131.58,131.67,131.58,131.59,8162.0,123.8898,123.9745,123.8898,123.8992,8162.0
2017-09-27 10:05:00,131.6,131.61,131.49,131.52,6945.0,123.9086,123.918,123.8051,123.8333,6945.0
2017-09-27 10:10:00,131.51,131.51,131.41,131.43,6577.0,123.8239,123.8239,123.7297,123.7486,6577.0
2017-09-27 10:15:00,131.45,131.52,131.44,131.51,8221.0,123.7674,123.8333,123.758,123.8239,8221.0
2017-09-27 10:20:00,131.5,131.55,131.5,131.53,3725.0,123.8145,123.8615,123.8145,123.8427,3725.0
2017-09-27 10:25:00,131.53,131.53,131.48,131.49,1760.0,123.8427,123.8427,123.7956,123.8051,1760.0
2017-09-27 10:30:00,131.5,131.5,131.38,131.39,5396.0,123.8145,123.8145,123.7015,123.7109,5396.0
2017-09-27 10:35:00,131.35,131.35,131.31,131.31,4815.0,123.6732,123.6732,123.6356,123.6356,4815.0
2017-09-27 10:40:00,131.3,131.43,131.3,131.43,2813.0,123.6262,123.7486,123.6262,123.7486,2813.0
2017-09-27 10:45:00,131.44,131.45,131.37,131.38,10986.0,123.758,123.7674,123.6921,123.7015,10986.0
2017-09-27 10:50:00,131.37,131.42,131.28,131.3,15935.0,123.6921,123.7391,123.6073,123.6262,15935.0
2017-09-27 10:55:00,131.26,131.28,131.17,131.27,7757.0,123.5885,123.6073,123.5038,123.5979,7757.0
2017-09-27 11:00:00,131.29,131.31,131.24,131.26,4874.0,123.6167,123.6356,123.5697,123.5885,4874.0
2017-09-27 11:05:00,131.26,131.34,131.22,131.34,6097.0,123.5885,123.6638,123.5508,123.6638,6097.0
2017-09-27 11:10:00,131.34,131.4,131.33,131.39,4966.0,123.6638,123.7203,123.6544,123.7109,4966.0
2017-09-27 11:15:00,131.39,131.43,131.38,131.41,11083.0,123.7109,123.7486,123.7015,123.7297,11083.0
2017-09-27 11:20:00,131.41,131.42,131.39,131.42,3878.0,123.7297,123.7391,123.7109,123.7391,3878.0
2017-09-27 11:25:00,131.44,131.48,131.42,131.47,2540.0,123.758,123.7956,123.7391,123.7862,2540.0
2017-09-27 11:30:00,131.43,131.45,131.35,131.35,5632.0,123.7486,123.7674,123.6732,123.6732,5632.0
2017-09-27 11:35:00,131.34,131.42,131.34,131.42,4255.0,123.6638,123.7391,123.6638,123.7391,4255.0
2017-09-27 11:40:00,131.39,131.43,131.39,131.42,4508.0,123.7109,123.7486,123.7109,123.7391,4508.0
2017-09-27 11:45:00,131.4,131.45,131.38,131.38,5572.0,123.7203,123.7674,123.7015,123.7015,5572.0
2017-09-27 11:50:00,131.37,131.41,131.36,131.4,7025.0,123.6921,123.7297,123.6827,123.7203,7025.0
2017-09-27 11:55:00,131.4,131.44,131.4,131.41,5806.0,123.7203,123.758,123.7203,123.7297,5806.0
2017-09-27 12:00:00,131.4,131.43,131.37,131.38,4368.0,123.7203,123.7486,123.6921,123.7015,4368.0
2017-09-27 12:05:00,131.38,131.38,131.34,131.37,2279.0,123.7015,123.7015,123.6638,123.6921,2279.0
2017-09-27 12:10:00,131.38,131.41,131.38,131.39,4364.0,123.7015,123.7297,123.7015,123.7109,4364.0
2017-09-27 12:15:00,131.4,131.4,131.34,131.35,7581.0,123.7203,123.7203,123.6638,123.6732,7581.0
2017-09-27 12:20:00,131.37,131.38,131.37,131.37,616.0,123.6921,123.7015,123.6921,123.6921,616.0
2017-09-27 12:25:00,131.38,131.44,131.37,131.44,4975.0,123.7015,123.758,123.6921,123.758,4975.0
2017-09-27 12:30:00,131.42,131.43,131.35,131.38,3628.0,123.7391,123.7486,123.6732,123.7015,3628.0
2017-09-27 12:35:00,131.39,131.39,131.37,131.39,2230.0,123.7109,123.7109,123.6921,123.7109,2230.0
2017-09-27 12:40:00,131.39,131.42,131.38,131.41,1350.0,123.7109,123.7391,123.7015,123.7297,1350.0
2017-09-27 12:45:00,131.42,131.43,131.4,131.4,1517.0,123.7391,123.7486,123.7203,123.7203,1517.0
2017-09-27 12:50:00,131.41,131.49,131.4,131.47,9438.0,123.7297,123.8051,123.7203,123.7862,9438.0
2017-09-27 12:55:00,131.47,131.48,131.44,131.48,2168.0,123.7862,123.7956,123.758,123.7956,2168.0
2017-09-27 13:00:00,131.5,131.5,131.46,131.47,1114.0,123.8145,123.8145,123.7768,123.7862,1114.0
2017-09-27 13:05:00,131.47,131.48,131.45,131.47,675.0,123.7862,123.7956,123.7674,123.7862,675.0
2017-09-27 13:10:00,131.49,131.51,131.48,131.48,5051.0,123.8051,123.8239,123.7956,123.7956,5051.0
2017-09-27 13:15:00,131.5,131.5,131.45,131.47,3962.0,123.8145,123.8145,123.7674,123.7862,3962.0
2017-09-27 13:20:00,131.44,131.47,131.43,131.46,4258.0,123.758,123.7862,123.7486,123.7768,4258.0
2017-09-27 13:25:00,131.47,131.48,131.44,131.46,21667.0,123.7862,123.7956,123.758,123.7768,21667.0
2017-09-27 13:30:00,131.48,131.51,131.48,131.49,2408.0,123.7956,123.8239,123.7956,123.8051,2408.0
2017-09-27 13:35:00,131.5,131.51,131.49,131.5,8514.0,123.8145,123.8239,123.8051,123.8145,8514.0
2017-09-27 13:40:00,131.51,131.53,131.5,131.51,2743.0,123.8239,123.8427,123.8145,123.8239,2743.0
2017-09-27 13:45:00,131.52,131.54,131.51,131.54,2087.0,123.8333,123.8521,123.8239,123.8521,2087.0
2017-09-27 13:50:00,131.56,131.6,131.55,131.59,7110.0,123.871,123.9086,123.8615,123.8992,7110.0
2017-09-27 13:55:00,131.58,131.65,131.58,131.64,4576.0,123.8898,123.9557,123.8898,123.9463,4576.0
2017-09-27 14:00:00,131.66,131.7,131.65,131.68,4872.0,123.9651,124.0028,123.9557,123.984,4872.0
2017-09-27 14:05:00,131.74,131.79,131.73,131.73,2800.0,124.0404,124.0875,124.031,124.031,2800.0
2017-09-27 14:10:00,131.75,131.86,131.74,131.86,6746.0,124.0499,124.1534,124.0404,124.1534,6746.0
2017-09-27 14:15:00,131.86,131.98,131.86,131.95,3960.0,124.1534,124.2664,124.1534,124.2382,3960.0
2017-09-27 14:20:00,131.93,131.93,131.88,131.89,4884.0,124.2193,124.2193,124.1723,124.1817,4884.0
2017-09-27 14:25:00,131.88,131.89,131.85,131.87,15350.0,124.1723,124.1817,124.144,124.1628,15350.0
2017-09-27 14:30:00,131.88,131.91,131.87,131.89,3300.0,124.1723,124.2005,124.1628,124.1817,3300.0
2017-09-27 14:35:00,131.88,131.89,131.87,131.89,2816.0,124.1723,124.1817,124.1628,124.1817,2816.0
2017-09-27 14:40:00,131.91,131.93,131.87,131.88,1763.0,124.2005,124.2193,124.1628,124.1723,1763.0
2017-09-27 14:45:00,131.88,131.89,131.84,131.85,13368.0,124.1723,124.1817,124.1346,124.144,13368.0
2017-09-27 14:50:00,131.85,131.93,131.85,131.92,5352.0,124.144,124.2193,124.144,124.2099,5352.0
2017-09-27 14:55:00,131.92,131.93,131.9,131.91,3123.0,124.2099,124.2193,124.1911,124.2005,3123.0
2017-09-27 15:00:00,131.94,132.01,131.93,132.0,8180.0,124.2288,124.2947,124.2193,124.2852,8180.0
2017-09-27 15:05:00,132.01,132.09,132.01,132.08,5970.0,124.2947,124.37,124.2947,124.3606,5970.0
2017-09-27 15:10:00,132.06,132.14,132.05,132.08,6650.0,124.3417,124.4171,124.3323,124.3606,6650.0
2017-09-27 15:15:00,132.08,132.11,132.04,132.1,10877.0,124.3606,124.3888,124.3229,124.3794,10877.0
2017-09-27 15:20:00,132.11,132.14,132.11,132.11,6472.0,124.3888,124.4171,124.3888,124.3888,6472.0
2017-09-27 15:25:00,132.1,132.13,132.09,132.12,3325.0,124.3794,124.4077,124.37,124.3982,3325.0
2017-09-27 15:30:00,132.08,132.14,132.08,132.13,5255.0,124.3606,124.4171,124.3606,124.4077,5255.0
2017-09-27 15:35:00,132.14,132.15,132.09,132.1,6088.0,124.4171,124.4265,124.37,124.3794,6088.0
2017-09-27 15:40:00,132.11,132.13,132.04,132.06,5894.0,124.3888,124.4077,124.3229,124.3417,5894.0
2017-09-27 15:45:00,132.05,132.05,131.99,131.99,4627.0,124.3323,124.3323,124.2758,124.2758,4627.0
2017-09-27 15:50:00,131.98,131.98,131.92,131.94,7473.0,124.2664,124.2664,124.2099,124.2288,7473.0
2017-09-27 15:55:00,131.93,131.94,131.83,131.87,23345.0,124.2193,124.2288,124.1252,124.1628,23345.0
2017-09-28 09:30:00,131.69,131.94,131.67,131.94,29542.0,123.9934,124.2288,123.9745,124.2288,29542.0
2017-09-28 09:35:00,131.92,131.93,131.64,131.69,25252.0,124.2099,124.2193,123.9463,123.9934,25252.0
2017-09-28 09:40:00,131.75,131.78,131.69,131.75,2075.0,124.0499,124.0781,123.9934,124.0499,2075.0
2017-09-28 09:45:00,131.74,131.83,131.71,131.8,9227.0,124.0404,124.1252,124.0122,124.0969,9227.0
2017-09-28 09:50:00,131.79,131.86,131.75,131.85,5031.0,124.0875,124.1534,124.0499,124.144,5031.0
2017-09-28 09:55:00,131.82,131.87,131.78,131.86,8232.0,124.1158,124.1628,124.0781,124.1534,8232.0
2017-09-28 10:00:00,131.87,131.93,131.81,131.83,20125.0,124.1628,124.2193,124.1064,124.1252,20125.0
2017-09-28 10:05:00,131.81,131.86,131.75,131.86,10744.0,124.1064,124.1534,124.0499,124.1534,10744.0
2017-09-28 10:10:00,131.85,131.85,131.8,131.83,4276.0,124.144,124.144,124.0969,124.1252,4276.0
2017-09-28 10:15:00,131.83,131.83,131.72,131.75,3213.0,124.1252,124.1252,124.0216,124.0499,3213.0
2017-09-28 10:20:00,131.75,131.83,131.75,131.81,7793.0,124.0499,124.1252,124.0499,124.1064,7793.0
2017-09-28 10:25:00,131.92,131.97,131.91,131.97,2291.0,124.2099,124.257,124.2005,124.257,2291.0
2017-09-28 10:30:00,131.95,131.99,131.95,131.96,6298.0,124.2382,124.2758,124.2382,124.2476,6298.0
2017-09-28 10:35:00,131.96,132.0,131.95,131.99,13043.0,124.2476,124.2852,124.2382,124.2758,13043.0
2017-09-28 10:40:00,131.97,132.07,131.97,132.06,9230.0,124.257,124.3512,124.257,124.3417,9230.0
2017-09-28 10:45:00,132.04,132.04,131.98,132.03,4247.0,124.3229,124.3229,124.2664,124.3135,4247.0
2017-09-28 10:50:00,132.0,132.01,131.98,132.01,2701.0,124.2852,124.2947,124.2664,124.2947,2701.0
2017-09-28 10:55:00,132.01,132.01,131.93,131.95,12808.0,124.2947,124.2947,124.2193,124.2382,12808.0
2017-09-28 11:00:00,131.94,131.95,131.89,131.91,14187.0,124.2288,124.2382,124.1817,124.2005,14187.0
2017-09-28 11:05:00,131.9,131.95,131.88,131.92,10120.0,124.1911,124.2382,124.1723,124.2099,10120.0
2017-09-28 11:10:00,131.92,131.94,131.89,131.89,8569.0,124.2099,124.2288,124.1817,124.1817,8569.0
2017-09-28 11:15:00,131.89,131.89,131.83,131.87,648.0,124.1817,124.1817,124.1252,124.1628,648.0
2017-09-28 11:20:00,131.88,131.92,131.88,131.89,5727.0,124.1723,124.2099,124.1723,124.1817,5727.0
2017-09-28 11:25:00,131.89,131.93,131.88,131.93,4533.0,124.1817,124.2193,124.1723,124.2193,4533.0
2017-09-28 11:30:00,131.95,131.96,131.91,131.94,6089.0,124.2382,124.2476,124.2005,124.2288,6089.0
2017-09-28 11:35:00,131.93,131.98,131.92,131.96,3457.0,124.2193,124.2664,124.2099,124.2476,3457.0
2017-09-28 11:40:00,131.99,132.0,131.95,131.96,5408.0,124.2758,124.2852,124.2382,124.2476,5408.0
2017-09-28 11:45:00,131.95,131.98,131.94,131.95,7573.0,124.2382,124.2664,124.2288,124.2382,7573.0
2017-09-28 11:50:00,131.95,131.95,131.89,131.9,3739.0,124.2382,124.2382,124.1817,124.1911,3739.0
2017-09-28 11:55:00,131.89,131.93,131.88,131.9,6787.0,124.1817,124.2193,124.1723,124.1911,6787.0
2017-09-28 12:00:00,131.89,131.91,131.87,131.91,2471.0,124.1817,124.2005,124.1628,124.2005,2471.0
2017-09-28 12:05:00,131.91,131.97,131.9,131.94,3191.0,124.2005,124.257,124.1911,124.2288,3191.0
2017-09-28 12:10:00,131.94,131.97,131.94,131.95,1654.0,124.2288,124.257,124.2288,124.2382,1654.0
2017-09-28 12:15:00,131.97,132.02,131.96,132.0,5160.0,124.257,124.3041,124.2476,124.2852,5160.0
2017-09-28 12:20:00,132.0,132.01,131.98,131.99,4875.0,124.2852,124.2947,124.2664,124.2758,4875.0
2017-09-28 12:25:00,131.99,132.01,131.94,131.97,2896.0,124.2758,124.2947,124.2288,124.257,2896.0
2017-09-28 12:30:00,131.96,131.96,131.94,131.95,937.0,124.2476,124.2476,124.2288,124.2382,937.0
2017-09-28 12:35:00,131.94,131.95,131.93,131.94,5177.0,124.2288,124.2382,124.2193,124.2288,5177.0
2017-09-28 12:40:00,131.92,131.92,131.89,131.91,4440.0,124.2099,124.2099,124.1817,124.2005,4440.0
2017-09-28 12:45:00,131.91,131.93,131.9,131.93,4631.0,124.2005,124.2193,124.1911,124.2193,4631.0
2017-09-28 12:50:00,131.92,131.95,131.9,131.95,3890.0,124.2099,124.2382,124.1911,124.2382,3890.0
2017-09-28 12:55:00,131.98,131.98,131.96,131.97,1859.0,124.2664,124.2664,124.2476,124.257,1859.0
2017-09-28 13:00:00,131.97,131.97,131.91,131.93,6042.0,124.257,124.257,124.2005,124.2193,6042.0
2017-09-28 13:05:00,131.92,131.96,131.92,131.96,2531.0,124.2099,124.2476,124.2099,124.2476,2531.0
2017-09-28 13:10:00,131.96,131.96,131.93,131.96,767.0,124.2476,124.2476,124.2193,124.2476,767.0
2017-09-28 13:15:00,131.94,131.99,131.93,131.99,1259.0,124.2288,124.2758,124.2193,124.2758,1259.0
2017-09-28 13:20:00,132.0,132.01,131.98,132.01,3629.0,124.2852,124.2947,124.2664,124.2947,3629.0
2017-09-28 13:25:00,132.02,132.03,131.99,132.01,9227.0,124.3041,124.3135,124.2758,124.2947,9227.0
2017-09-28 13:30:00,132.01,132.03,132.01,132.03,5618.0,124.2947,124.3135,124.2947,124.3135,5618.0
2017-09-28 13:35:00,132.03,132.04,132.02,132.03,6496.0,124.3135,124.3229,124.3041,124.3135,6496.0
2017-09-28 13:40:00,132.03,132.04,132.01,132.02,4974.0,124.3135,124.3229,124.2947,124.3041,4974.0
2017-09-28 13:45:00,132.02,132.08,132.01,132.07,13722.0,124.3041,124.3606,124.2947,124.3512,13722.0
2017-09-28 13:50:00,132.06,132.08,132.05,132.08,4038.0,124.3417,124.3606,124.3323,124.3606,4038.0
2017-09-28 13:55:00,132.08,132.11,132.07,132.09,13869.0,124.3606,124.3888,124.3512,124.37,13869.0
2017-09-28 14:00:00,132.07,132.1,132.07,132.08,2784.0,124.3512,124.3794,124.3512,124.3606,2784.0
2017-09-28 14:05:00,132.07,132.07,132.05,132.05,1799.0,124.3512,124.3512,124.3323,124.3323,1799.0
2017-09-28 14:10:00,132.05,132.08,132.04,132.07,2723.0,124.3323,124.3606,124.3229,124.3512,2723.0
2017-09-28 14:15:00,132.08,132.09,132.05,132.05,2283.0,124.3606,124.37,124.3323,124.3323,2283.0
2017-09-28 14:20:00,132.03,132.04,131.98,131.98,4178.0,124.3135,124.3229,124.2664,124.2664,4178.0
2017-09-28 14:25:00,131.98,132.0,131.96,131.97,7352.0,124.2664,124.2852,124.2476,124.257,7352.0
2017-09-28 14:30:00,131.97,132.02,131.96,132.0,10933.0,124.257,124.3041,124.2476,124.2852,10933.0
2017-09-28 14:35:00,131.96,131.98,131.95,131.98,3630.0,124.2476,124.2664,124.2382,124.2664,3630.0
2017-09-28 14:40:00,131.98,131.99,131.96,131.99,1104.0,124.2664,124.2758,124.2476,124.2758,1104.0
2017-09-28 14:45:00,131.99,131.99,131.94,131.97,7344.0,124.2758,124.2758,124.2288,124.257,7344.0
2017-09-28 14:50:00,131.96,132.0,131.95,131.99,6343.0,124.2476,124.2852,124.2382,124.2758,6343.0
2017-09-28 14:55:00,132.0,132.0,131.97,131.98,5182.0,124.2852,124.2852,124.257,124.2664,5182.0
2017-09-28 15:00:00,131.97,132.0,131.94,132.0,12851.0,124.257,124.2852,124.2288,124.2852,12851.0
2017-09-28 15:05:00,131.99,132.0,131.95,131.99,12306.0,124.2758,124.2852,124.2382,124.2758,12306.0
2017-09-28 15:10:00,131.99,132.02,131.99,132.02,3034.0,124.2758,124.3041,124.2758,124.3041,3034.0
2017-09-28 15:15:00,132.0,132.01,131.98,131.99,10464.0,124.2852,124.2947,124.2664,124.2758,10464.0
2017-09-28 15:20:00,131.99,131.99,131.93,131.94,9572.0,124.2758,124.2758,124.2193,124.2288,9572.0
2017-09-28 15:25:00,131.93,131.95,131.89,131.91,6572.0,124.2193,124.2382,124.1817,124.2005,6572.0
2017-09-28 15:30:00,131.92,131.93,131.9,131.92,11465.0,124.2099,124.2193,124.1911,124.2099,11465.0
2017-09-28 15:35:00,131.92,131.92,131.87,131.91,7334.0,124.2099,124.2099,124.1628,124.2005,7334.0
2017-09-28 15:40:00,131.94,131.96,131.93,131.96,5127.0,124.2288,124.2476,124.2193,124.2476,5127.0
2017-09-28 15:45:00,131.97,131.97,131.92,131.95,3380.0,124.257,124.257,124.2099,124.2382,3380.0
2017-09-28 15:50:00,131.94,132.03,131.94,132.03,3417.0,124.2288,124.3135,124.2288,124.3135,3417.0
2017-09-28 15:55:00,132.02,132.08,132.02,132.06,20588.0,124.3041,124.3606,124.3041,124.3417,20588.0
2017-09-29 09:30:00,132.09,132.3,132.08,132.3,14544.0,124.37,124.5677,124.3606,124.5677,14544.0
2017-09-29 09:35:00,132.3,132.32,132.28,132.28,5515.0,124.5677,124.5865,124.5489,124.5489,5515.0
2017-09-29 09:40:00,132.26,132.33,132.25,132.33,142059.0,124.5301,124.596,124.5206,124.596,142059.0
2017-09-29 09:45:00,132.27,132.27,132.22,132.27,3593.0,124.5395,124.5395,124.4924,124.5395,3593.0
2017-09-29 09:50:00,132.26,132.26,132.12,132.14,5383.0,124.5301,124.5301,124.3982,124.4171,5383.0
2017-09-29 09:55:00,132.14,132.14,132.09,132.12,4418.0,124.4171,124.4171,124.37,124.3982,4418.0
2017-09-29 10:00:00,132.1,132.16,132.05,132.16,6611.0,124.3794,124.4359,124.3323,124.4359,6611.0
2017-09-29 10:05:00,132.17,132.26,132.17,132.26,9878.0,124.4453,124.5301,124.4453,124.5301,9878.0
2017-09-29 10:10:00,132.25,132.26,132.19,132.2,4590.0,124.5206,124.5301,124.4641,124.4736,4590.0
2017-09-29 10:15:00,132.19,132.2,132.17,132.18,3005.0,124.4641,124.4736,124.4453,124.4547,3005.0
2017-09-29 10:20:00,132.19,132.21,132.19,132.21,3619.0,124.4641,124.483,124.4641,124.483,3619.0
2017-09-29 10:25:00,132.24,132.29,132.23,132.25,2708.0,124.5112,124.5583,124.5018,124.5206,2708.0
2017-09-29 10:30:00,132.25,132.26,132.22,132.25,17003.0,124.5206,124.5301,124.4924,124.5206,17003.0
2017-09-29 10:35:00,132.24,132.4,132.24,132.4,8688.0,124.5112,124.6619,124.5112,124.6619,8688.0
2017-09-29 10:40:00,132.41,132.42,132.38,132.38,3377.0,124.6713,124.6807,124.643,124.643,3377.0
2017-09-29 10:45:00,132.38,132.4,132.38,132.4,309.0,124.643,124.6619,124.643,124.6619,309.0
2017-09-29 10:50:00,132.36,132.41,132.36,132.41,12773.0,124.6242,124.6713,124.6242,124.6713,12773.0
2017-09-29 10:55:00,132.4,132.44,132.4,132.41,1392.0,124.6619,124.6995,124.6619,124.6713,1392.0
2017-09-29 11:00:00,132.41,132.42,132.36,132.38,2934.0,124.6713,124.6807,124.6242,124.643,2934.0
2017-09-29 11:05:00,132.39,132.39,132.36,132.36,5294.0,124.6525,124.6525,124.6242,124.6242,5294.0
2017-09-29 11:10:00,132.35,132.43,132.35,132.41,17033.0,124.6148,124.6901,124.6148,124.6713,17033.0
2017-09-29 11:15:00,132.41,132.53,132.41,132.5,5122.0,124.6713,124.7843,124.6713,124.756,5122.0
2017-09-29 11:20:00,132.56,132.58,132.53,132.53,1857.0,124.8125,124.8314,124.7843,124.7843,1857.0
2017-09-29 11:25:00,132.49,132.52,132.47,132.52,4189.0,124.7466,124.7749,124.7278,124.7749,4189.0
2017-09-29 11:30:00,132.49,132.55,132.49,132.53,4898.0,124.7466,124.8031,124.7466,124.7843,4898.0
2017-09-29 11:35:00,132.54,132.57,132.5,132.51,1368.0,124.7937,124.8219,124.756,124.7654,1368.0
2017-09-29 11:40:00,132.49,132.49,132.46,132.46,7697.0,124.7466,124.7466,124.7184,124.7184,7697.0
2017-09-29 11:45:00,132.47,132.51,132.46,132.51,1153.0,124.7278,124.7654,124.7184,124.7654,1153.0
2017-09-29 11:50:00,132.56,132.57,132.54,132.56,926.0,124.8125,124.8219,124.7937,124.8125,926.0
2017-09-29 11:55:00,132.57,132.59,132.56,132.58,1206.0,124.8219,124.8408,124.8125,124.8314,1206.0
2017-09-29 12:00:00,132.59,132.61,132.58,132.59,4250.0,124.8408,124.8596,124.8314,124.8408,4250.0
2017-09-29 12:05:00,132.58,132.58,132.55,132.56,1298.0,124.8314,124.8314,124.8031,124.8125,1298.0
2017-09-29 12:10:00,132.58,132.59,132.57,132.59,1063.0,124.8314,124.8408,124.8219,124.8408,1063.0
2017-09-29 12:15:00,132.63,132.63,132.59,132.59,556.0,124.8784,124.8784,124.8408,124.8408,556.0
2017-09-29 12:20:00,132.61,132.65,132.6,132.65,1437.0,124.8596,124.8973,124.8502,124.8973,1437.0
2017-09-29 12:25:00,132.66,132.69,132.63,132.69,3063.0,124.9067,124.9349,124.8784,124.9349,3063.0
2017-09-29 12:30:00,132.69,132.7,132.67,132.67,487.0,124.9349,124.9443,124.9161,124.9161,487.0
2017-09-29 12:35:00,132.67,132.68,132.64,132.65,3180.0,124.9161,124.9255,124.8878,124.8973,3180.0
2017-09-29 12:40:00,132.67,132.69,132.66,132.69,991.0,124.9161,124.9349,124.9067,124.9349,991.0
2017-09-29 12:45:00,132.68,132.71,132.68,132.69,4056.0,124.9255,124.9538,124.9255,124.9349,4056.0
2017-09-29 12:50:00,132.69,132.7,132.68,132.69,1829.0,124.9349,124.9443,124.9255,124.9349,1829.0
2017-09-29 12:55:00,132.7,132.71,132.69,132.7,1399.0,124.9443,124.9538,124.9349,124.9443,1399.0
2017-09-29 13:00:00,132.71,132.73,132.71,132.72,630.0,124.9538,124.9726,124.9538,124.9632,630.0
2017-09-29 13:05:00,132.75,132.75,132.74,132.74,10569.0,124.9914,124.9914,124.982,124.982,10569.0
2017-09-29 13:10:00,132.73,132.74,132.69,132.69,8973.0,124.9726,124.982,124.9349,124.9349,8973.0
2017-09-29 13:15:00,132.69,132.7,132.67,132.68,4758.0,124.9349,124.9443,124.9161,124.9255,4758.0
2017-09-29 13:20:00,132.67,132.73,132.67,132.71,2452.0,124.9161,124.9726,124.9161,124.9538,2452.0
2017-09-29 13:25:00,132.69,132.7,132.68,132.68,500.0,124.9349,124.9443,124.9255,124.9255,500.0
2017-09-29 13:30:00,132.69,132.72,132.68,132.7,3529.0,124.9349,124.9632,124.9255,124.9443,3529.0
2017-09-29 13:35:00,132.69,132.7,132.68,132.7,4942.0,124.9349,124.9443,124.9255,124.9443,4942.0
2017-09-29 13:40:00,132.71,132.71,132.65,132.68,5826.0,124.9538,124.9538,124.8973,124.9255,5826.0
2017-09-29 13:45:00,132.67,132.69,132.63,132.65,3194.0,124.9161,124.9349,124.8784,124.8973,3194.0
2017-09-29 13:50:00,132.64,132.66,132.61,132.66,9731.0,124.8878,124.9067,124.8596,124.9067,9731.0
2017-09-29 13:55:00,132.63,132.66,132.62,132.66,2679.0,124.8784,124.9067,124.869,124.9067,2679.0
2017-09-29 14:00:00,132.63,132.64,132.61,132.62,446.0,124.8784,124.8878,124.8596,124.869,446.0
2017-09-29 14:05:00,132.62,132.63,132.57,132.57,7370.0,124.869,124.8784,124.8219,124.8219,7370.0
2017-09-29 14:10:00,132.58,132.58,132.54,132.55,3138.0,124.8314,124.8314,124.7937,124.8031,3138.0
2017-09-29 14:15:00,132.55,132.62,132.55,132.6,2545.0,124.8031,124.869,124.8031,124.8502,2545.0
2017-09-29 14:20:00,132.61,132.65,132.6,132.65,1648.0,124.8596,124.8973,124.8502,124.8973,1648.0
2017-09-29 14:25:00,132.64,132.66,132.63,132.65,1876.0,124.8878,124.9067,124.8784,124.8973,1876.0
2017-09-29 14:30:00,132.66,132.66,132.63,132.64,3558.0,124.9067,124.9067,124.8784,124.8878,3558.0
2017-09-29 14:35:00,132.64,132.64,132.61,132.63,15885.0,124.8878,124.8878,124.8596,124.8784,15885.0
2017-09-29 14:40:00,132.65,132.65,132.58,132.58,36516.0,124.8973,124.8973,124.8314,124.8314,36516.0
2017-09-29 14:45:00,132.58,132.62,132.57,132.61,5084.0,124.8314,124.869,124.8219,124.8596,5084.0
2017-09-29 14:50:00,132.61,132.63,132.59,132.63,3158.0,124.8596,124.8784,124.8408,124.8784,3158.0
2017-09-29 14:55:00,132.63,132.64,132.61,132.63,2780.0,124.8784,124.8878,124.8596,124.8784,2780.0
2017-09-29 15:00:00,132.61,132.63,132.58,132.63,3441.0,124.8596,124.8784,124.8314,124.8784,3441.0
2017-09-29 15:05:00,132.65,132.67,132.63,132.63,4847.0,124.8973,124.9161,124.8784,124.8784,4847.0
2017-09-29 15:10:00,132.64,132.65,132.62,132.65,1822.0,124.8878,124.8973,124.869,124.8973,1822.0
2017-09-29 15:15:00,132.64,132.64,132.6,132.61,2427.0,124.8878,124.8878,124.8502,124.8596,2427.0
2017-09-29 15:20:00,132.61,132.65,132.61,132.64,4649.0,124.8596,124.8973,124.8596,124.8878,4649.0
2017-09-29 15:25:00,132.66,132.66,132.62,132.62,3396.0,124.9067,124.9067,124.869,124.869,3396.0
2017-09-29 15:30:00,132.59,132.62,132.57,132.62,4960.0,124.8408,124.869,124.8219,124.869,4960.0
2017-09-29 15:35:00,132.6,132.63,132.59,132.62,7932.0,124.8502,124.8784,124.8408,124.869,7932.0
2017-09-29 15:40:00,132.62,132.65,132.61,132.61,3104.0,124.869,124.8973,124.8596,124.8596,3104.0
2017-09-29 15:45:00,132.6,132.67,132.59,132.61,7241.0,124.8502,124.9161,124.8408,124.8596,7241.0
2017-09-29 15:50:00,132.62,132.73,132.62,132.73,6137.0,124.869,124.9726,124.869,124.9726,6137.0
2017-09-29 15:55:00,132.72,132.76,132.68,132.73,17535.0,124.9632,125.0008,124.9255,124.9726,17535.0
2017-10-02 09:30:00,133.0,133.0,132.91,132.95,14793.0,125.2268,125.2268,125.1421,125.1797,14793.0
2017-10-02 09:35:00,133.0,133.04,132.97,133.01,6974.0,125.2268,125.2645,125.1986,125.2362,6974.0
2017-10-02 09:40:00,133.0,133.01,132.97,133.0,4393.0,125.2268,125.2362,125.1986,125.2268,4393.0
2017-10-02 09:45:00,133.0,133.01,132.9,132.91,3799.0,125.2268,125.2362,125.1326,125.1421,3799.0
2017-10-02 09:50:00,132.92,132.95,132.9,132.95,3882.0,125.1515,125.1797,125.1326,125.1797,3882.0
2017-10-02 09:55:00,132.97,133.12,132.96,133.12,5608.0,125.1986,125.3398,125.1891,125.3398,5608.0
2017-10-02 10:00:00,133.1,133.1,133.03,133.05,3597.0,125.321,125.321,125.2551,125.2739,3597.0
2017-10-02 10:05:00,133.07,133.18,133.06,133.12,7045.0,125.2927,125.3963,125.2833,125.3398,7045.0
2017-10-02 10:10:00,133.1,133.12,133.06,133.12,3697.0,125.321,125.3398,125.2833,125.3398,3697.0
2017-10-02 10:15:00,133.14,133.27,133.14,133.21,4564.0,125.3586,125.481,125.3586,125.4245,4564.0
2017-10-02 10:20:00,133.22,133.25,133.19,133.23,10809.0,125.4339,125.4622,125.4057,125.4434,10809.0
2017-10-02 10:25:00,133.23,133.23,133.14,133.14,7045.0,125.4434,125.4434,125.3586,125.3586,7045.0
2017-10-02 10:30:00,133.15,133.18,133.11,133.16,3853.0,125.368,125.3963,125.3304,125.3775,3853.0
2017-10-02 10:35:00,133.17,133.18,133.16,133.17,4062.0,125.3869,125.3963,125.3775,125.3869,4062.0
2017-10-02 10:40:00,133.18,133.19,133.13,133.18,11084.0,125.3963,125.4057,125.3492,125.3963,11084.0
2017-10-02 10:45:00,133.18,133.23,133.18,133.23,4679.0,125.3963,125.4434,125.3963,125.4434,4679.0
2017-10-02 10:50:00,133.21,133.21,133.1,133.11,7351.0,125.4245,125.4245,125.321,125.3304,7351.0
2017-10-02 10:55:00,133.12,133.13,133.07,133.09,4770.0,125.3398,125.3492,125.2927,125.3115,4770.0
2017-10-02 11:00:00,133.09,133.11,133.07,133.09,17886.0,125.3115,125.3304,125.2927,125.3115,17886.0
2017-10-02 11:05:00,133.1,133.11,133.01,133.02,4528.0,125.321,125.3304,125.2362,125.2456,4528.0
2017-10-02 11:10:00,133.05,133.09,133.05,133.07,803.0,125.2739,125.3115,125.2739,125.2927,803.0
2017-10-02 11:15:00,133.07,133.1,133.05,133.05,5810.0,125.2927,125.321,125.2739,125.2739,5810.0
2017-10-02 11:20:00,133.02,133.02,132.99,133.0,2935.0,125.2456,125.2456,125.2174,125.2268,2935.0
2017-10-02 11:25:00,133.0,133.0,132.95,133.0,4056.0,125.2268,125.2268,125.1797,125.2268,4056.0
2017-10-02 11:30:00,132.98,132.98,132.94,132.94,3689.0,125.208,125.208,125.1703,125.1703,3689.0
2017-10-02 11:35:00,132.96,132.99,132.94,132.99,28471.0,125.1891,125.2174,125.1703,125.2174,28471.0
2017-10-02 11:40:00,132.99,132.99,132.84,132.86,5582.0,125.2174,125.2174,125.0762,125.095,5582.0
2017-10-02 11:45:00,132.87,132.88,132.77,132.78,2579.0,125.1044,125.1138,125.0102,125.0197,2579.0
2017-10-02 11:50:00,132.8,132.85,132.8,132.84,1404.0,125.0385,125.0856,125.0385,125.0762,1404.0
2017-10-02 11:55:00,132.85,132.85,132.67,132.67,4095.0,125.0856,125.0856,124.9161,124.9161,4095.0
2017-10-02 12:00:00,132.67,132.67,132.6,132.64,6270.0,124.9161,124.9161,124.8502,124.8878,6270.0
2017-10-02 12:05:00,132.65,132.68,132.64,132.68,2399.0,124.8973,124.9255,124.8878,124.9255,2399.0
2017-10-02 12:10:00,132.7,132.71,132.67,132.68,2726.0,124.9443,124.9538,124.9161,124.9255,2726.0
2017-10-02 12:15:00,132.68,132.71,132.67,132.71,7452.0,124.9255,124.9538,124.9161,124.9538,7452.0
2017-10-02 12:20:00,132.78,132.84,132.76,132.83,2298.0,125.0197,125.0762,125.0008,125.0667,2298.0
2017-10-02 12:25:00,132.84,132.86,132.82,132.82,3274.0,125.0762,125.095,125.0573,125.0573,3274.0
2017-10-02 12:30:00,132.83,132.84,132.8,132.82,2047.0,125.0667,125.0762,125.0385,125.0573,2047.0
2017-10-02 12:35:00,132.82,132.85,132.81,132.82,3106.0,125.0573,125.0856,125.0479,125.0573,3106.0
2017-10-02 12:40:00,132.82,132.85,132.79,132.85,3721.0,125.0573,125.0856,125.0291,125.0856,3721.0
2017-10-02 12:45:00,132.86,132.89,132.86,132.89,3908.0,125.095,125.1232,125.095,125.1232,3908.0
2017-10-02 12:50:00,132.87,132.87,132.85,132.87,1139.0,125.1044,125.1044,125.0856,125.1044,1139.0
2017-10-02 12:55:00,132.88,132.92,132.86,132.92,6875.0,125.1138,125.1515,125.095,125.1515,6875.0
2017-10-02 13:00:00,132.91,132.92,132.87,132.92,3556.0,125.1421,125.1515,125.1044,125.1515,3556.0
2017-10-02 13:05:00,132.93,132.94,132.91,132.91,1881.0,125.1609,125.1703,125.1421,125.1421,1881.0
2017-10-02 13:10:00,132.92,132.92,132.88,132.91,5803.0,125.1515,125.1515,125.1138,125.1421,5803.0
2017-10-02 13:15:00,132.9,132.94,132.89,132.93,6083.0,125.1326,125.1703,125.1232,125.1609,6083.0
2017-10-02 13:20:00,132.95,132.95,132.86,132.89,24324.0,125.1797,125.1797,125.095,125.1232,24324.0
2017-10-02 13:25:00,132.89,132.91,132.89,132.9,2638.0,125.1232,125.1421,125.1232,125.1326,2638.0
2017-10-02 13:30:00,132.91,132.92,132.89,132.89,12597.0,125.1421,125.1515,125.1232,125.1232,12597.0
2017-10-02 13:35:00,132.9,132.91,132.88,132.89,4463.0,125.1326,125.1421,125.1138,125.1232,4463.0
2017-10-02 13:40:00,132.88,132.88,132.83,132.83,7180.0,125.1138,125.1138,125.0667,125.0667,7180.0
2017-10-02 13:45:00,132.86,132.91,132.85,132.89,5647.0,125.095,125.1421,125.0856,125.1232,5647.0
2017-10-02 13:50:00,132.9,132.91,132.88,132.9,6054.0,125.1326,125.1421,125.1138,125.1326,6054.0
2017-10-02 13:55:00,132.9,132.91,132.87,132.9,3964.0,125.1326,125.1421,125.1044,125.1326,3964.0
2017-10-02 14:00:00,132.9,132.91,132.84,132.88,25322.0,125.1326,125.1421,125.0762,125.1138,25322.0
2017-10-02 14:05:00,132.88,132.9,132.85,132.9,12062.0,125.1138,125.1326,125.0856,125.1326,12062.0
2017-10-02 14:10:00,132.91,132.91,132.85,132.86,9138.0,125.1421,125.1421,125.0856,125.095,9138.0
2017-10-02 14:15:00,132.88,132.88,132.83,132.85,5450.0,125.1138,125.1138,125.0667,125.0856,5450.0
2017-10-02 14:20:00,132.84,132.84,132.81,132.84,1943.0,125.0762,125.0762,125.0479,125.0762,1943.0
2017-10-02 14:25:00,132.82,132.87,132.82,132.86,1456.0,125.0573,125.1044,125.0573,125.095,1456.0
2017-10-02 14:30:00,132.97,132.99,132.96,132.97,6369.0,125.1986,125.2174,125.1891,125.1986,6369.0
2017-10-02 14:35:00,132.97,132.98,132.95,132.97,1251.0,125.1986,125.208,125.1797,125.1986,1251.0
2017-10-02 14:40:00,132.97,132.98,132.95,132.97,2519.0,125.1986,125.208,125.1797,125.1986,2519.0
2017-10-02 14:45:00,132.96,132.96,132.89,132.93,6139.0,125.1891,125.1891,125.1232,125.1609,6139.0
2017-10-02 14:50:00,132.93,132.93,132.91,132.92,1593.0,125.1609,125.1609,125.1421,125.1515,1593.0
2017-10-02 14:55:00,132.92,132.95,132.91,132.95,81741.0,125.1515,125.1797,125.1421,125.1797,81741.0
2017-10-02 15:00:00,132.96,132.98,132.93,132.94,11912.0,125.1891,125.208,125.1609,125.1703,11912.0
2017-10-02 15:05:00,132.94,132.98,132.94,132.98,7757.0,125.1703,125.208,125.1703,125.208,7757.0
2017-10-02 15:10:00,132.99,132.99,132.94,132.94,5277.0,125.2174,125.2174,125.1703,125.1703,5277.0
2017-10-02 15:15:00,132.95,132.95,132.88,132.91,38178.0,125.1797,125.1797,125.1138,125.1421,38178.0
2017-10-02 15:20:00,132.91,132.97,132.91,132.94,5244.0,125.1421,125.1986,125.1421,125.1703,5244.0
2017-10-02 15:25:00,132.95,132.98,132.94,132.95,6009.0,125.1797,125.208,125.1703,125.1797,6009.0
2017-10-02 15:30:00,132.94,132.96,132.91,132.92,8241.0,125.1703,125.1891,125.1421,125.1515,8241.0
2017-10-02 15:35:00,132.93,132.98,132.93,132.98,4949.0,125.1609,125.208,125.1609,125.208,4949.0
2017-10-02 15:40:00,132.98,132.98,132.89,132.91,7449.0,125.208,125.208,125.1232,125.1421,7449.0
2017-10-02 15:45:00,132.92,132.96,132.89,132.96,15192.0,125.1515,125.1891,125.1232,125.1891,15192.0
2017-10-02 15:50:00,132.96,133.02,132.96,132.98,17829.0,125.1891,125.2456,125.1891,125.208,17829.0
2017-10-02 15:55:00,132.99,133.05,132.97,133.02,22139.0,125.2174,125.2739,125.1986,125.2456,22139.0
2017-10-03 09:30:00,133.15,133.16,133.08,133.12,14968.0,125.368,125.3775,125.3021,125.3398,14968.0
2017-10-03 09:35:00,133.16,133.27,133.16,133.2,5308.0,125.3775,125.481,125.3775,125.4151,5308.0
2017-10-03 09:40:00,133.24,133.25,133.08,133.08,2357.0,125.4528,125.4622,125.3021,125.3021,2357.0
2017-10-03 09:45:00,133.08,133.25,133.08,133.25,39886.0,125.3021,125.4622,125.3021,125.4622,39886.0
2017-10-03 09:50:00,133.21,133.24,133.17,133.2,8430.0,125.4245,125.4528,125.3869,125.4151,8430.0
2017-10-03 09:55:00,133.21,133.23,133.17,133.18,3107.0,125.4245,125.4434,125.3869,125.3963,3107.0
2017-10-03 10:00:00,133.2,133.21,133.17,133.19,3639.0,125.4151,125.4245,125.3869,125.4057,3639.0
2017-10-03 10:05:00,133.18,133.21,133.16,133.18,1642.0,125.3963,125.4245,125.3775,125.3963,1642.0
2017-10-03 10:10:00,133.19,133.19,132.99,133.01,5158.0,125.4057,125.4057,125.2174,125.2362,5158.0
2017-10-03 10:15:00,132.99,133.04,132.99,133.02,841.0,125.2174,125.2645,125.2174,125.2456,841.0
2017-10-03 10:20:00,133.0,133.05,132.98,133.05,2001.0,125.2268,125.2739,125.208,125.2739,2001.0
2017-10-03 10:25:00,133.07,133.07,133.01,133.02,3627.0,125.2927,125.2927,125.2362,125.2456,3627.0
2017-10-03 10:30:00,133.03,133.1,133.0,133.1,11031.0,125.2551,125.321,125.2268,125.321,11031.0
2017-10-03 10:35:00,133.06,133.13,133.05,133.12,5308.0,125.2833,125.3492,125.2739,125.3398,5308.0
2017-10-03 10:40:00,133.14,133.14,133.08,133.08,6045.0,125.3586,125.3586,125.3021,125.3021,6045.0
2017-10-03 10:45:00,133.05,133.08,133.05,133.08,1312.0,125.2739,125.3021,125.2739,125.3021,1312.0
2017-10-03 10:50:00,133.07,133.08,133.02,133.02,6136.0,125.2927,125.3021,125.2456,125.2456,6136.0
2017-10-03 10:55:00,133.03,133.09,133.02,133.06,1861.0,125.2551,125.3115,125.2456,125.2833,1861.0
2017-10-03 11:00:00,133.06,133.08,133.03,133.07,1686.0,125.2833,125.3021,125.2551,125.2927,1686.0
2017-10-03 11:05:00,133.06,133.06,133.03,133.03,1332.0,125.2833,125.2833,125.2551,125.2551,1332.0
2017-10-03 11:10:00,133.03,133.04,132.98,133.0,3829.0,125.2551,125.2645,125.208,125.2268,3829.0
2017-10-03 11:15:00,133.02,133.04,133.01,133.03,651.0,125.2456,125.2645,125.2362,125.2551,651.0
2017-10-03 11:20:00,133.06,133.11,133.05,133.11,2477.0,125.2833,125.3304,125.2739,125.3304,2477.0
2017-10-03 11:25:00,133.09,133.1,133.08,133.09,5203.0,125.3115,125.321,125.3021,125.3115,5203.0
2017-10-03 11:30:00,133.09,133.12,133.07,133.1,1640.0,125.3115,125.3398,125.2927,125.321,1640.0
2017-10-03 11:35:00,133.09,133.1,133.03,133.05,3928.0,125.3115,125.321,125.2551,125.2739,3928.0
2017-10-03 11:40:00,133.04,133.09,133.04,133.06,2029.0,125.2645,125.3115,125.2645,125.2833,2029.0
2017-10-03 11:45:00,133.05,133.09,133.04,133.07,6294.0,125.2739,125.3115,125.2645,125.2927,6294.0
2017-10-03 11:50:00,133.08,133.09,133.06,133.07,2020.0,125.3021,125.3115,125.2833,125.2927,2020.0
2017-10-03 11:55:00,133.08,133.11,133.08,133.09,3130.0,125.3021,125.3304,125.3021,125.3115,3130.0
2017-10-03 12:00:00,133.1,133.14,133.09,133.14,4440.0,125.321,125.3586,125.3115,125.3586,4440.0
2017-10-03 12:05:00,133.13,133.16,133.12,133.16,785.0,125.3492,125.3775,125.3398,125.3775,785.0
2017-10-03 12:10:00,133.17,133.19,133.16,133.18,2746.0,125.3869,125.4057,125.3775,125.3963,2746.0
2017-10-03 12:15:00,133.18,133.21,133.16,133.18,1990.0,125.3963,125.4245,125.3775,125.3963,1990.0
2017-10-03 12:20:00,133.17,133.19,133.16,133.17,12214.0,125.3869,125.4057,125.3775,125.3869,12214.0
2017-10-03 12:25:00,133.19,133.2,133.18,133.18,914.0,125.4057,125.4151,125.3963,125.3963,914.0
2017-10-03 12:30:00,133.18,133.22,133.18,133.22,3328.0,125.3963,125.4339,125.3963,125.4339,3328.0
2017-10-03 12:35:00,133.23,133.23,133.21,133.21,607.0,125.4434,125.4434,125.4245,125.4245,607.0
2017-10-03 12:40:00,133.22,133.23,133.19,133.21,8911.0,125.4339,125.4434,125.4057,125.4245,8911.0
2017-10-03 12:45:00,133.2,133.21,133.19,133.2,777.0,125.4151,125.4245,125.4057,125.4151,777.0
2017-10-03 12:50:00,133.17,133.19,133.17,133.18,2320.0,125.3869,125.4057,125.3869,125.3963,2320.0
2017-10-03 12:55:00,133.16,133.19,133.15,133.19,1116.0,125.3775,125.4057,125.368,125.4057,1116.0
2017-10-03 13:00:00,133.2,133.22,133.19,133.21,4599.0,125.4151,125.4339,125.4057,125.4245,4599.0
2017-10-03 13:05:00,133.21,133.21,133.15,133.16,1109.0,125.4245,125.4245,125.368,125.3775,1109.0
2017-10-03 13:10:00,133.15,133.16,133.14,133.15,4119.0,125.368,125.3775,125.3586,125.368,4119.0
2017-10-03 13:15:00,133.14,133.16,133.12,133.16,11121.0,125.3586,125.3775,125.3398,125.3775,11121.0
2017-10-03 13:20:00,133.14,133.16,133.13,133.15,2898.0,125.3586,125.3775,125.3492,125.368,2898.0
2017-10-03 13:25:00,133.15,133.17,133.13,133.16,1036.0,125.368,125.3869,125.3492,125.3775,1036.0
2017-10-03 13:30:00,133.14,133.17,133.14,133.16,5973.0,125.3586,125.3869,125.3586,125.3775,5973.0
2017-10-03 13:35:00,133.16,133.17,133.14,133.17,1420.0,125.3775,125.3869,125.3586,125.3869,1420.0
2017-10-03 13:40:00,133.16,133.19,133.16,133.18,1823.0,125.3775,125.4057,125.3775,125.3963,1823.0
2017-10-03 13:45:00,133.17,133.18,133.17,133.18,1324.0,125.3869,125.3963,125.3869,125.3963,1324.0
2017-10-03 13:50:00,133.19,133.21,133.18,133.21,5490.0,125.4057,125.4245,125.3963,125.4245,5490.0
2017-10-03 13:55:00,133.21,133.21,133.19,133.2,8971.0,125.4245,125.4245,125.4057,125.4151,8971.0
2017-10-03 14:00:00,133.2,133.22,133.19,133.21,9444.0,125.4151,125.4339,125.4057,125.4245,9444.0
2017-10-03 14:05:00,133.2,133.23,133.2,133.23,5848.0,125.4151,125.4434,125.4151,125.4434,5848.0
2017-10-03 14:10:00,133.23,133.23,133.2,133.22,8509.0,125.4434,125.4434,125.4151,125.4339,8509.0
2017-10-03 14:15:00,133.21,133.23,133.2,133.23,14617.0,125.4245,125.4434,125.4151,125.4434,14617.0
2017-10-03 14:20:00,133.21,133.23,133.21,133.22,1241.0,125.4245,125.4434,125.4245,125.4339,1241.0
2017-10-03 14:25:00,133.21,133.23,133.21,133.23,12403.0,125.4245,125.4434,125.4245,125.4434,12403.0
2017-10-03 14:30:00,133.24,133.24,133.22,133.24,4914.0,125.4528,125.4528,125.4339,125.4528,4914.0
2017-10-03 14:35:00,133.23,133.23,133.21,133.22,2788.0,125.4434,125.4434,125.4245,125.4339,2788.0
2017-10-03 14:40:00,133.21,133.24,133.2,133.24,14198.0,125.4245,125.4528,125.4151,125.4528,14198.0
2017-10-03 14:45:00,133.23,133.24,133.21,133.22,5108.0,125.4434,125.4528,125.4245,125.4339,5108.0
2017-10-03 14:50:00,133.22,133.25,133.22,133.24,3430.0,125.4339,125.4622,125.4339,125.4528,3430.0
2017-10-03 14:55:00,133.25,133.26,133.23,133.25,28459.0,125.4622,125.4716,125.4434,125.4622,28459.0
2017-10-03 15:00:00,133.25,133.25,133.23,133.24,5268.0,125.4622,125.4622,125.4434,125.4528,5268.0
2017-10-03 15:05:00,133.24,133.24,133.23,133.24,3664.0,125.4528,125.4528,125.4434,125.4528,3664.0
2017-10-03 15:10:00,133.23,133.24,133.21,133.22,6021.0,125.4434,125.4528,125.4245,125.4339,6021.0
2017-10-03 15:15:00,133.23,133.23,133.19,133.19,5238.0,125.4434,125.4434,125.4057,125.4057,5238.0
2017-10-03 15:20:00,133.2,133.24,133.2,133.24,1926.0,125.4151,125.4528,125.4151,125.4528,1926.0
2017-10-03 15:25:00,133.23,133.24,133.22,133.24,2236.0,125.4434,125.4528,125.4339,125.4528,2236.0
2017-10-03 15:30:00,133.24,133.27,133.22,133.27,3692.0,125.4528,125.481,125.4339,125.481,3692.0
2017-10-03 15:35:00,133.28,133.32,133.27,133.31,3161.0,125.4904,125.5281,125.481,125.5187,3161.0
2017-10-03 15:40:00,133.34,133.34,133.27,133.27,5189.0,125.5469,125.5469,125.481,125.481,5189.0
2017-10-03 15:45:00,133.26,133.26,133.21,133.22,2275.0,125.4716,125.4716,125.4245,125.4339,2275.0
2017-10-03 15:50:00,133.22,133.24,133.21,133.24,4725.0,125.4339,125.4528,125.4245,125.4528,4725.0
2017-10-03 15:55:00,133.23,133.3,133.21,133.28,23477.0,125.4434,125.5093,125.4245,125.4904,23477.0
2017-10-04 09:30:00,133.32,133.32,133.17,133.24,35378.0,125.5281,125.5281,125.3869,125.4528,35378.0
2017-10-04 09:35:00,133.3,133.35,133.26,133.33,1316.0,125.5093,125.5563,125.4716,125.5375,1316.0
2017-10-04 09:40:00,133.33,133.33,133.17,133.17,3757.0,125.5375,125.5375,125.3869,125.3869,3757.0
2017-10-04 09:45:00,133.18,133.22,133.13,133.17,3176.0,125.3963,125.4339,125.3492,125.3869,3176.0
2017-10-04 09:50:00,133.17,133.22,133.17,133.22,6928.0,125.3869,125.4339,125.3869,125.4339,6928.0
2017-10-04 09:55:00,133.22,133.33,133.22,133.33,2534.0,125.4339,125.5375,125.4339,125.5375,2534.0
2017-10-04 10:00:00,133.27,133.35,133.26,133.35,1799.0,125.481,125.5563,125.4716,125.5563,1799.0
2017-10-04 10:05:00,133.34,133.34,133.27,133.32,1454.0,125.5469,125.5469,125.481,125.5281,1454.0
2017-10-04 10:10:00,133.31,133.31,133.26,133.28,11376.0,125.5187,125.5187,125.4716,125.4904,11376.0
2017-10-04 10:15:00,133.28,133.31,133.27,133.27,4279.0,125.4904,125.5187,125.481,125.481,4279.0
2017-10-04 10:20:00,133.26,133.27,133.24,133.26,6719.0,125.4716,125.481,125.4528,125.4716,6719.0
2017-10-04 10:25:00,133.27,133.3,133.25,133.3,11264.0,125.481,125.5093,125.4622,125.5093,11264.0
2017-10-04 10:30:00,133.3,133.33,133.22,133.25,6775.0,125.5093,125.5375,125.4339,125.4622,6775.0
2017-10-04 10:35:00,133.23,133.26,133.2,133.21,1988.0,125.4434,125.4716,125.4151,125.4245,1988.0
2017-10-04 10:40:00,133.2,133.25,133.17,133.23,4219.0,125.4151,125.4622,125.3869,125.4434,4219.0
2017-10-04 10:45:00,133.2,133.28,133.2,133.26,2969.0,125.4151,125.4904,125.4151,125.4716,2969.0
2017-10-04 10:50:00,133.26,133.26,133.24,133.25,2495.0,125.4716,125.4716,125.4528,125.4622,2495.0
2017-10-04 10:55:00,133.26,133.32,133.26,133.32,6855.0,125.4716,125.5281,125.4716,125.5281,6855.0
2017-10-04 11:00:00,133.35,133.39,133.34,133.36,13033.0,125.5563,125.594,125.5469,125.5658,13033.0
2017-10-04 11:05:00,133.37,133.39,133.37,133.38,5080.0,125.5752,125.594,125.5752,125.5846,5080.0
2017-10-04 11:10:00,133.38,133.4,133.37,133.38,1290.0,125.5846,125.6034,125.5752,125.5846,1290.0
2017-10-04 11:15:00,133.38,133.38,133.35,133.36,3337.0,125.5846,125.5846,125.5563,125.5658,3337.0
2017-10-04 11:20:00,133.35,133.39,133.34,133.39,1564.0,125.5563,125.594,125.5469,125.594,1564.0
2017-10-04 11:25:00,133.38,133.47,133.38,133.47,4939.0,125.5846,125.6693,125.5846,125.6693,4939.0
2017-10-04 11:30:00,133.48,133.5,133.44,133.45,2190.0,125.6788,125.6976,125.6411,125.6505,2190.0
2017-10-04 11:35:00,133.48,133.5,133.47,133.5,3711.0,125.6788,125.6976,125.6693,125.6976,3711.0
2017-10-04 11:40:00,133.49,133.5,133.46,133.47,1869.0,125.6882,125.6976,125.6599,125.6693,1869.0
2017-10-04 11:45:00,133.5,133.5,133.47,133.5,1066.0,125.6976,125.6976,125.6693,125.6976,1066.0
2017-10-04 11:50:00,133.5,133.58,133.49,133.56,3393.0,125.6976,125.7729,125.6882,125.7541,3393.0
2017-10-04 11:55:00,133.52,133.55,133.51,133.52,1544.0,125.7164,125.7447,125.707,125.7164,1544.0
2017-10-04 12:00:00,133.56,133.57,133.53,133.55,1159.0,125.7541,125.7635,125.7258,125.7447,1159.0
2017-10-04 12:05:00,133.55,133.57,133.54,133.57,1682.0,125.7447,125.7635,125.7352,125.7635,1682.0
2017-10-04 12:10:00,133.56,133.57,133.55,133.57,1491.0,125.7541,125.7635,125.7447,125.7635,1491.0
2017-10-04 12:15:00,133.57,133.66,133.57,133.65,2169.0,125.7635,125.8482,125.7635,125.8388,2169.0
2017-10-04 12:20:00,133.65,133.66,133.64,133.65,1589.0,125.8388,125.8482,125.8294,125.8388,1589.0
2017-10-04 12:25:00,133.65,133.65,133.62,133.62,2097.0,125.8388,125.8388,125.8106,125.8106,2097.0
2017-10-04 12:30:00,133.61,133.61,133.58,133.58,2500.0,125.8012,125.8012,125.7729,125.7729,2500.0
2017-10-04 12:35:00,133.58,133.61,133.58,133.58,1635.0,125.7729,125.8012,125.7729,125.7729,1635.0
2017-10-04 12:40:00,133.58,133.58,133.55,133.55,2021.0,125.7729,125.7729,125.7447,125.7447,2021.0
2017-10-04 12:45:00,133.55,133.55,133.49,133.5,14798.0,125.7447,125.7447,125.6882,125.6976,14798.0
2017-10-04 12:50:00,133.5,133.55,133.5,133.53,2212.0,125.6976,125.7447,125.6976,125.7258,2212.0
2017-10-04 12:55:00,133.56,133.57,133.55,133.55,1350.0,125.7541,125.7635,125.7447,125.7447,1350.0
2017-10-04 13:00:00,133.56,133.57,133.54,133.57,750.0,125.7541,125.7635,125.7352,125.7635,750.0
2017-10-04 13:05:00,133.55,133.59,133.54,133.54,4472.0,125.7447,125.7823,125.7352,125.7352,4472.0
2017-10-04 13:10:00,133.54,133.55,133.53,133.53,5247.0,125.7352,125.7447,125.7258,125.7258,5247.0
2017-10-04 13:15:00,133.5,133.5,133.45,133.46,5011.0,125.6976,125.6976,125.6505,125.6599,5011.0
2017-10-04 13:20:00,133.46,133.52,133.46,133.52,3343.0,125.6599,125.7164,125.6599,125.7164,3343.0
2017-10-04 13:25:00,133.5,133.55,133.49,133.54,4340.0,125.6976,125.7447,125.6882,125.7352,4340.0
2017-10-04 13:30:00,133.52,133.52,133.47,133.47,4697.0,125.7164,125.7164,125.6693,125.6693,4697.0
2017-10-04 13:35:00,133.49,133.49,133.34,133.38,12558.0,125.6882,125.6882,125.5469,125.5846,12558.0
2017-10-04 13:40:00,133.37,133.4,133.36,133.38,3032.0,125.5752,125.6034,125.5658,125.5846,3032.0
2017-10-04 13:45:00,133.39,133.4,133.36,133.37,2222.0,125.594,125.6034,125.5658,125.5752,2222.0
2017-10-04 13:50:00,133.36,133.46,133.35,133.45,5911.0,125.5658,125.6599,125.5563,125.6505,5911.0
2017-10-04 13:55:00,133.44,133.46,133.43,133.45,6466.0,125.6411,125.6599,125.6317,125.6505,6466.0
2017-10-04 14:00:00,133.47,133.5,133.47,133.48,8617.0,125.6693,125.6976,125.6693,125.6788,8617.0
2017-10-04 14:05:00,133.49,133.52,133.47,133.5,13288.0,125.6882,125.7164,125.6693,125.6976,13288.0
2017-10-04 14:10:00,133.5,133.5,133.45,133.46,3918.0,125.6976,125.6976,125.6505,125.6599,3918.0
2017-10-04 14:15:00,133.45,133.47,133.43,133.47,4567.0,125.6505,125.6693,125.6317,125.6693,4567.0
2017-10-04 14:20:00,133.47,133.49,133.45,133.46,48658.0,125.6693,125.6882,125.6505,125.6599,48658.0
2017-10-04 14:25:00,133.44,133.47,133.43,133.47,10453.0,125.6411,125.6693,125.6317,125.6693,10453.0
2017-10-04 14:30:00,133.48,133.49,133.46,133.46,2237.0,125.6788,125.6882,125.6599,125.6599,2237.0
2017-10-04 14:35:00,133.48,133.5,133.47,133.49,22927.0,125.6788,125.6976,125.6693,125.6882,22927.0
2017-10-04 14:40:00,133.47,133.5,133.45,133.49,7139.0,125.6693,125.6976,125.6505,125.6882,7139.0
2017-10-04 14:45:00,133.48,133.5,133.48,133.5,1975.0,125.6788,125.6976,125.6788,125.6976,1975.0
2017-10-04 14:50:00,133.5,133.54,133.5,133.53,8349.0,125.6976,125.7352,125.6976,125.7258,8349.0
2017-10-04 14:55:00,133.54,133.55,133.51,133.53,28691.0,125.7352,125.7447,125.707,125.7258,28691.0
2017-10-04 15:00:00,133.53,133.55,133.52,133.53,17884.0,125.7258,125.7447,125.7164,125.7258,17884.0
2017-10-04 15:05:00,133.52,133.54,133.52,133.54,2608.0,125.7164,125.7352,125.7164,125.7352,2608.0
2017-10-04 15:10:00,133.54,133.57,133.53,133.56,3910.0,125.7352,125.7635,125.7258,125.7541,3910.0
2017-10-04 15:15:00,133.56,133.6,133.55,133.59,13339.0,125.7541,125.7917,125.7447,125.7823,13339.0
2017-10-04 15:20:00,133.59,133.61,133.59,133.61,1970.0,125.7823,125.8012,125.7823,125.8012,1970.0
2017-10-04 15:25:00,133.61,133.61,133.57,133.57,2497.0,125.8012,125.8012,125.7635,125.7635,2497.0
2017-10-04 15:30:00,133.56,133.57,133.53,133.57,3999.0,125.7541,125.7635,125.7258,125.7635,3999.0
2017-10-04 15:35:00,133.58,133.6,133.56,133.58,1609.0,125.7729,125.7917,125.7541,125.7729,1609.0
2017-10-04 15:40:00,133.58,133.59,133.53,133.54,7686.0,125.7729,125.7823,125.7258,125.7352,7686.0
2017-10-04 15:45:00,133.54,133.54,133.51,133.51,1571.0,125.7352,125.7352,125.707,125.707,1571.0
2017-10-04 15:50:00,133.51,133.55,133.45,133.49,8867.0,125.707,125.7447,125.6505,125.6882,8867.0
2017-10-04 15:55:00,133.48,133.56,133.48,133.55,11112.0,125.6788,125.7541,125.6788,125.7447,11112.0
2017-10-05 09:30:00,133.85,133.92,133.85,133.92,17901.0,126.0271,126.093,126.0271,126.093,17901.0
2017-10-05 09:35:00,133.97,133.97,133.91,133.96,6915.0,126.1401,126.1401,126.0836,126.1307,6915.0
2017-10-05 09:40:00,133.89,133.95,133.86,133.94,7312.0,126.0648,126.1213,126.0365,126.1119,7312.0
2017-10-05 09:45:00,133.96,133.96,133.89,133.89,1042.0,126.1307,126.1307,126.0648,126.0648,1042.0
2017-10-05 09:50:00,133.94,133.94,133.86,133.88,1362.0,126.1119,126.1119,126.0365,126.0554,1362.0
2017-10-05 09:55:00,133.92,133.93,133.79,133.79,2630.0,126.093,126.1025,125.9706,125.9706,2630.0
2017-10-05 10:00:00,133.82,133.88,133.82,133.85,3087.0,125.9989,126.0554,125.9989,126.0271,3087.0
2017-10-05 10:05:00,133.85,133.89,133.83,133.87,845.0,126.0271,126.0648,126.0083,126.046,845.0
2017-10-05 10:10:00,133.88,133.91,133.87,133.91,1106.0,126.0554,126.0836,126.046,126.0836,1106.0
2017-10-05 10:15:00,133.9,133.95,133.89,133.95,3293.0,126.0742,126.1213,126.0648,126.1213,3293.0
2017-10-05 10:20:00,133.93,133.96,133.93,133.94,1487.0,126.1025,126.1307,126.1025,126.1119,1487.0
2017-10-05 10:25:00,133.92,133.95,133.92,133.92,2721.0,126.093,126.1213,126.093,126.093,2721.0
2017-10-05 10:30:00,133.89,133.9,133.82,133.88,1633.0,126.0648,126.0742,125.9989,126.0554,1633.0
2017-10-05 10:35:00,133.92,133.95,133.89,133.94,1163.0,126.093,126.1213,126.0648,126.1119,1163.0
2017-10-05 10:40:00,133.99,134.02,133.98,134.0,1757.0,126.1589,126.1872,126.1495,126.1684,1757.0
2017-10-05 10:45:00,133.98,134.0,133.96,133.96,664.0,126.1495,126.1684,126.1307,126.1307,664.0
2017-10-05 10:50:00,133.94,133.98,133.92,133.92,755.0,126.1119,126.1495,126.093,126.093,755.0
2017-10-05 10:55:00,133.93,133.93,133.92,133.92,532.0,126.1025,126.1025,126.093,126.093,532.0
2017-10-05 11:00:00,133.93,133.99,133.93,133.95,3905.0,126.1025,126.1589,126.1025,126.1213,3905.0
2017-10-05 11:05:00,133.96,133.97,133.91,133.95,915.0,126.1307,126.1401,126.0836,126.1213,915.0
2017-10-05 11:10:00,133.9,133.91,133.89,133.9,1008.0,126.0742,126.0836,126.0648,126.0742,1008.0
2017-10-05 11:15:00,133.9,133.93,133.88,133.93,2462.0,126.0742,126.1025,126.0554,126.1025,2462.0
2017-10-05 11:20:00,133.9,133.96,133.9,133.95,5714.0,126.0742,126.1307,126.0742,126.1213,5714.0
2017-10-05 11:25:00,133.98,134.02,133.97,134.0,8518.0,126.1495,126.1872,126.1401,126.1684,8518.0
2017-10-05 11:30:00,133.99,134.04,133.99,134.04,5453.0,126.1589,126.206,126.1589,126.206,5453.0
2017-10-05 11:35:00,134.04,134.04,134.01,134.03,2157.0,126.206,126.206,126.1778,126.1966,2157.0
2017-10-05 11:40:00,134.03,134.08,134.03,134.05,3511.0,126.1966,126.2437,126.1966,126.2154,3511.0
2017-10-05 11:45:00,134.05,134.06,134.03,134.03,2507.0,126.2154,126.2249,126.1966,126.1966,2507.0
2017-10-05 11:50:00,134.06,134.11,134.04,134.09,2655.0,126.2249,126.2719,126.206,126.2531,2655.0
2017-10-05 11:55:00,134.07,134.13,134.07,134.13,3683.0,126.2343,126.2908,126.2343,126.2908,3683.0
2017-10-05 12:00:00,134.11,134.16,134.11,134.16,1661.0,126.2719,126.319,126.2719,126.319,1661.0
2017-10-05 12:05:00,134.15,134.16,134.11,134.11,1311.0,126.3096,126.319,126.2719,126.2719,1311.0
2017-10-05 12:10:00,134.14,134.2,134.13,134.19,2553.0,126.3002,126.3567,126.2908,126.3473,2553.0
2017-10-05 12:15:00,134.21,134.22,134.21,134.22,350.0,126.3661,126.3755,126.3661,126.3755,350.0
2017-10-05 12:20:00,134.24,134.34,134.24,134.33,1808.0,126.3943,126.4885,126.3943,126.4791,1808.0
2017-10-05 12:25:00,134.3,134.31,134.28,134.3,757.0,126.4508,126.4602,126.432,126.4508,757.0
2017-10-05 12:30:00,134.31,134.32,134.27,134.27,12202.0,126.4602,126.4697,126.4226,126.4226,12202.0
2017-10-05 12:35:00,134.28,134.32,134.27,134.3,7317.0,126.432,126.4697,126.4226,126.4508,7317.0
2017-10-05 12:40:00,134.28,134.29,134.24,134.26,4197.0,126.432,126.4414,126.3943,126.4132,4197.0
2017-10-05 12:45:00,134.26,134.29,134.26,134.28,3899.0,126.4132,126.4414,126.4132,126.432,3899.0
2017-10-05 12:50:00,134.29,134.3,134.25,134.26,2734.0,126.4414,126.4508,126.4037,126.4132,2734.0
2017-10-05 12:55:00,134.25,134.26,134.24,134.24,2838.0,126.4037,126.4132,126.3943,126.3943,2838.0
2017-10-05 13:00:00,134.24,134.29,134.23,134.29,3379.0,126.3943,126.4414,126.3849,126.4414,3379.0
2017-10-05 13:05:00,134.28,134.31,134.27,134.3,1562.0,126.432,126.4602,126.4226,126.4508,1562.0
2017-10-05 13:10:00,134.29,134.31,134.26,134.26,1651.0,126.4414,126.4602,126.4132,126.4132,1651.0
2017-10-05 13:15:00,134.27,134.29,134.24,134.26,4318.0,126.4226,126.4414,126.3943,126.4132,4318.0
2017-10-05 13:20:00,134.24,134.31,134.24,134.31,471.0,126.3943,126.4602,126.3943,126.4602,471.0
2017-10-05 13:25:00,134.29,134.32,134.28,134.31,4610.0,126.4414,126.4697,126.432,126.4602,4610.0
2017-10-05 13:30:00,134.32,134.33,134.26,134.26,1287.0,126.4697,126.4791,126.4132,126.4132,1287.0
2017-10-05 13:35:00,134.28,134.32,134.26,134.32,8103.0,126.432,126.4697,126.4132,126.4697,8103.0
2017-10-05 13:40:00,134.31,134.32,134.23,134.26,5249.0,126.4602,126.4697,126.3849,126.4132,5249.0
2017-10-05 13:45:00,134.26,134.28,134.25,134.28,5165.0,126.4132,126.432,126.4037,126.432,5165.0
2017-10-05 13:50:00,134.26,134.3,134.26,134.27,7727.0,126.4132,126.4508,126.4132,126.4226,7727.0
2017-10-05 13:55:00,134.27,134.31,134.26,134.28,7124.0,126.4226,126.4602,126.4132,126.432,7124.0
2017-10-05 14:00:00,134.28,134.28,134.24,134.25,2367.0,126.432,126.432,126.3943,126.4037,2367.0
2017-10-05 14:05:00,134.26,134.28,134.25,134.25,3462.0,126.4132,126.432,126.4037,126.4037,3462.0
2017-10-05 14:10:00,134.26,134.27,134.25,134.27,1543.0,126.4132,126.4226,126.4037,126.4226,1543.0
2017-10-05 14:15:00,134.27,134.27,134.24,134.24,1556.0,126.4226,126.4226,126.3943,126.3943,1556.0
2017-10-05 14:20:00,134.24,134.28,134.23,134.27,8685.0,126.3943,126.432,126.3849,126.4226,8685.0
2017-10-05 14:25:00,134.26,134.27,134.25,134.25,9400.0,126.4132,126.4226,126.4037,126.4037,9400.0
2017-10-05 14:30:00,134.25,134.32,134.24,134.3,10934.0,126.4037,126.4697,126.3943,126.4508,10934.0
2017-10-05 14:35:00,134.29,134.32,134.29,134.31,6870.0,126.4414,126.4697,126.4414,126.4602,6870.0
2017-10-05 14:40:00,134.33,134.36,134.31,134.31,4292.0,126.4791,126.5073,126.4602,126.4602,4292.0
2017-10-05 14:45:00,134.35,134.35,134.32,134.34,3108.0,126.4979,126.4979,126.4697,126.4885,3108.0
2017-10-05 14:50:00,134.31,134.35,134.31,134.33,1957.0,126.4602,126.4979,126.4602,126.4791,1957.0
2017-10-05 14:55:00,134.33,134.41,134.33,134.4,4394.0,126.4791,126.5544,126.4791,126.545,4394.0
2017-10-05 15:00:00,134.4,134.47,134.39,134.46,4311.0,126.545,126.6109,126.5356,126.6015,4311.0
2017-10-05 15:05:00,134.45,134.46,134.4,134.41,1948.0,126.5921,126.6015,126.545,126.5544,1948.0
2017-10-05 15:10:00,134.4,134.42,134.39,134.39,1285.0,126.545,126.5638,126.5356,126.5356,1285.0
2017-10-05 15:15:00,134.4,134.41,134.38,134.39,2405.0,126.545,126.5544,126.5262,126.5356,2405.0
2017-10-05 15:20:00,134.4,134.45,134.39,134.45,2474.0,126.545,126.5921,126.5356,126.5921,2474.0
2017-10-05 15:25:00,134.43,134.44,134.37,134.37,3368.0,126.5732,126.5826,126.5167,126.5167,3368.0
2017-10-05 15:30:00,134.36,134.39,134.33,134.39,3663.0,126.5073,126.5356,126.4791,126.5356,3663.0
2017-10-05 15:35:00,134.39,134.41,134.36,134.41,3803.0,126.5356,126.5544,126.5073,126.5544,3803.0
2017-10-05 15:40:00,134.42,134.42,134.4,134.4,3118.0,126.5638,126.5638,126.545,126.545,3118.0
2017-10-05 15:45:00,134.44,134.45,134.4,134.41,3534.0,126.5826,126.5921,126.545,126.5544,3534.0
2017-10-05 15:50:00,134.4,134.41,134.37,134.4,3158.0,126.545,126.5544,126.5167,126.545,3158.0
2017-10-05 15:55:00,134.4,134.45,134.39,134.45,11080.0,126.545,126.5921,126.5356,126.5921,11080.0
2017-10-06 09:30:00,134.18,134.23,134.1,134.11,24625.0,126.3378,126.3849,126.2625,126.2719,24625.0
2017-10-06 09:35:00,134.11,134.19,134.08,134.18,3876.0,126.2719,126.3473,126.2437,126.3378,3876.0
2017-10-06 09:40:00,134.2,134.29,134.2,134.25,1999.0,126.3567,126.4414,126.3567,126.4037,1999.0
2017-10-06 09:45:00,134.27,134.29,134.22,134.22,8395.0,126.4226,126.4414,126.3755,126.3755,8395.0
2017-10-06 09:50:00,134.22,134.23,134.17,134.2,4605.0,126.3755,126.3849,126.3284,126.3567,4605.0
2017-10-06 09:55:00,134.18,134.26,134.18,134.26,2265.0,126.3378,126.4132,126.3378,126.4132,2265.0
2017-10-06 10:00:00,134.27,134.35,134.27,134.35,3269.0,126.4226,126.4979,126.4226,126.4979,3269.0
2017-10-06 10:05:00,134.34,134.34,134.3,134.3,2923.0,126.4885,126.4885,126.4508,126.4508,2923.0
2017-10-06 10:10:00,134.32,134.34,134.29,134.29,1432.0,126.4697,126.4885,126.4414,126.4414,1432.0
2017-10-06 10:15:00,134.28,134.29,134.26,134.28,1318.0,126.432,126.4414,126.4132,126.432,1318.0
2017-10-06 10:20:00,134.28,134.36,134.28,134.36,4061.0,126.432,126.5073,126.432,126.5073,4061.0
2017-10-06 10:25:00,134.36,134.38,134.35,134.38,5618.0,126.5073,126.5262,126.4979,126.5262,5618.0
2017-10-06 10:30:00,134.38,134.38,134.32,134.32,3032.0,126.5262,126.5262,126.4697,126.4697,3032.0
2017-10-06 10:35:00,134.26,134.26,134.17,134.17,3741.0,126.4132,126.4132,126.3284,126.3284,3741.0
2017-10-06 10:40:00,134.2,134.24,134.16,134.22,8828.0,126.3567,126.3943,126.319,126.3755,8828.0
2017-10-06 10:45:00,134.24,134.25,134.22,134.24,22391.0,126.3943,126.4037,126.3755,126.3943,22391.0
2017-10-06 10:50:00,134.21,134.23,134.13,134.13,9282.0,126.3661,126.3849,126.2908,126.2908,9282.0
2017-10-06 10:55:00,134.12,134.18,134.07,134.17,37189.0,126.2813,126.3378,126.2343,126.3284,37189.0
2017-10-06 11:00:00,134.17,134.2,134.16,134.2,1046.0,126.3284,126.3567,126.319,126.3567,1046.0
2017-10-06 11:05:00,134.21,134.21,134.18,134.19,2968.0,126.3661,126.3661,126.3378,126.3473,2968.0
2017-10-06 11:10:00,134.18,134.2,134.17,134.18,4143.0,126.3378,126.3567,126.3284,126.3378,4143.0
2017-10-06 11:15:00,134.2,134.26,134.19,134.25,2720.0,126.3567,126.4132,126.3473,126.4037,2720.0
2017-10-06 11:20:00,134.23,134.26,134.22,134.25,4988.0,126.3849,126.4132,126.3755,126.4037,4988.0
2017-10-06 11:25:00,134.25,134.26,134.25,134.26,210.0,126.4037,126.4132,126.4037,126.4132,210.0
2017-10-06 11:30:00,134.24,134.27,134.24,134.25,2959.0,126.3943,126.4226,126.3943,126.4037,2959.0
2017-10-06 11:35:00,134.24,134.25,134.21,134.21,9979.0,126.3943,126.4037,126.3661,126.3661,9979.0
2017-10-06 11:40:00,134.21,134.23,134.15,134.16,7207.0,126.3661,126.3849,126.3096,126.319,7207.0
2017-10-06 11:45:00,134.18,134.22,134.18,134.22,1370.0,126.3378,126.3755,126.3378,126.3755,1370.0
2017-10-06 11:50:00,134.21,134.23,134.2,134.21,4314.0,126.3661,126.3849,126.3567,126.3661,4314.0
2017-10-06 11:55:00,134.22,134.26,134.22,134.25,1968.0,126.3755,126.4132,126.3755,126.4037,1968.0
2017-10-06 12:00:00,134.22,134.24,134.17,134.21,6206.0,126.3755,126.3943,126.3284,126.3661,6206.0
2017-10-06 12:05:00,134.21,134.27,134.21,134.25,2056.0,126.3661,126.4226,126.3661,126.4037,2056.0
2017-10-06 12:10:00,134.25,134.25,134.17,134.22,4354.0,126.4037,126.4037,126.3284,126.3755,4354.0
2017-10-06 12:15:00,134.2,134.24,134.2,134.24,2873.0,126.3567,126.3943,126.3567,126.3943,2873.0
2017-10-06 12:20:00,134.21,134.25,134.18,134.23,13123.0,126.3661,126.4037,126.3378,126.3849,13123.0
2017-10-06 12:25:00,134.24,134.25,134.22,134.25,4542.0,126.3943,126.4037,126.3755,126.4037,4542.0
2017-10-06 12:30:00,134.26,134.33,134.26,134.33,3995.0,126.4132,126.4791,126.4132,126.4791,3995.0
2017-10-06 12:35:00,134.33,134.34,134.32,134.33,1833.0,126.4791,126.4885,126.4697,126.4791,1833.0
2017-10-06 12:40:00,134.33,134.35,134.33,134.35,2161.0,126.4791,126.4979,126.4791,126.4979,2161.0
2017-10-06 12:45:00,134.34,134.35,134.33,134.35,3096.0,126.4885,126.4979,126.4791,126.4979,3096.0
2017-10-06 12:50:00,134.32,134.32,134.29,134.3,1154.0,126.4697,126.4697,126.4414,126.4508,1154.0
2017-10-06 12:55:00,134.29,134.31,134.29,134.3,1580.0,126.4414,126.4602,126.4414,126.4508,1580.0
2017-10-06 13:00:00,134.3,134.31,134.27,134.27,4343.0,126.4508,126.4602,126.4226,126.4226,4343.0
2017-10-06 13:05:00,134.27,134.29,134.27,134.27,4364.0,126.4226,126.4414,126.4226,126.4226,4364.0
2017-10-06 13:10:00,134.26,134.3,134.26,134.29,2045.0,126.4132,126.4508,126.4132,126.4414,2045.0
2017-10-06 13:15:00,134.29,134.31,134.27,134.3,5407.0,126.4414,126.4602,126.4226,126.4508,5407.0
2017-10-06 13:20:00,134.31,134.31,134.28,134.3,4867.0,126.4602,126.4602,126.432,126.4508,4867.0
2017-10-06 13:25:00,134.32,134.33,134.28,134.28,5658.0,126.4697,126.4791,126.432,126.432,5658.0
2017-10-06 13:30:00,134.29,134.29,134.27,134.28,2981.0,126.4414,126.4414,126.4226,126.432,2981.0
2017-10-06 13:35:00,134.28,134.28,134.26,134.27,10506.0,126.432,126.432,126.4132,126.4226,10506.0
2017-10-06 13:40:00,134.28,134.3,134.28,134.29,2021.0,126.432,126.4508,126.432,126.4414,2021.0
2017-10-06 13:45:00,134.3,134.3,134.26,134.27,5201.0,126.4508,126.4508,126.4132,126.4226,5201.0
2017-10-06 13:50:00,134.29,134.31,134.27,134.31,6417.0,126.4414,126.4602,126.4226,126.4602,6417.0
2017-10-06 13:55:00,134.33,134.33,134.29,134.31,4672.0,126.4791,126.4791,126.4414,126.4602,4672.0
2017-10-06 14:00:00,134.31,134.31,134.28,134.3,5823.0,126.4602,126.4602,126.432,126.4508,5823.0
2017-10-06 14:05:00,134.3,134.35,134.3,134.33,2982.0,126.4508,126.4979,126.4508,126.4791,2982.0
2017-10-06 14:10:00,134.35,134.36,134.32,134.33,15555.0,126.4979,126.5073,126.4697,126.4791,15555.0
2017-10-06 14:15:00,134.33,134.35,134.32,134.34,8960.0,126.4791,126.4979,126.4697,126.4885,8960.0
2017-10-06 14:20:00,134.34,134.35,134.31,134.32,5362.0,126.4885,126.4979,126.4602,126.4697,5362.0
2017-10-06 14:25:00,134.32,134.32,134.3,134.31,14085.0,126.4697,126.4697,126.4508,126.4602,14085.0
2017-10-06 14:30:00,134.33,134.33,134.3,134.31,8821.0,126.4791,126.4791,126.4508,126.4602,8821.0
2017-10-06 14:35:00,134.32,134.34,134.31,134.33,6103.0,126.4697,126.4885,126.4602,126.4791,6103.0
2017-10-06 14:40:00,134.32,134.36,134.32,134.34,11928.0,126.4697,126.5073,126.4697,126.4885,11928.0
2017-10-06 14:45:00,134.34,134.39,134.34,134.37,17259.0,126.4885,126.5356,126.4885,126.5167,17259.0
2017-10-06 14:50:00,134.37,134.38,134.34,134.38,33118.0,126.5167,126.5262,126.4885,126.5262,33118.0
2017-10-06 14:55:00,134.37,134.4,134.37,134.39,10056.0,126.5167,126.545,126.5167,126.5356,10056.0
2017-10-06 15:00:00,134.39,134.39,134.35,134.36,8008.0,126.5356,126.5356,126.4979,126.5073,8008.0
2017-10-06 15:05:00,134.35,134.35,134.33,134.33,9996.0,126.4979,126.4979,126.4791,126.4791,9996.0
2017-10-06 15:10:00,134.33,134.34,134.3,134.31,20549.0,126.4791,126.4885,126.4508,126.4602,20549.0
2017-10-06 15:15:00,134.33,134.33,134.31,134.33,6683.0,126.4791,126.4791,126.4602,126.4791,6683.0
2017-10-06 15:20:00,134.32,134.35,134.32,134.35,7938.0,126.4697,126.4979,126.4697,126.4979,7938.0
2017-10-06 15:25:00,134.35,134.35,134.3,134.34,26930.0,126.4979,126.4979,126.4508,126.4885,26930.0
2017-10-06 15:30:00,134.31,134.33,134.28,134.29,19485.0,126.4602,126.4791,126.432,126.4414,19485.0
2017-10-06 15:35:00,134.29,134.36,134.28,134.36,7320.0,126.4414,126.5073,126.432,126.5073,7320.0
2017-10-06 15:40:00,134.36,134.38,134.34,134.35,21448.0,126.5073,126.5262,126.4885,126.4979,21448.0
2017-10-06 15:45:00,134.36,134.4,134.34,134.34,19656.0,126.5073,126.545,126.4885,126.4885,19656.0
2017-10-06 15:50:00,134.35,134.41,134.35,134.39,19898.0,126.4979,126.5544,126.4979,126.5356,19898.0
2017-10-06 15:55:00,134.39,134.45,134.39,134.45,23965.0,126.5356,126.5921,126.5356,126.5921,23965.0
2017-10-09 09:30:00,134.6,134.6,134.54,134.56,21748.0,126.7333,126.7333,126.6768,126.6956,21748.0
2017-10-09 09:35:00,134.59,134.6,134.52,134.52,5100.0,126.7239,126.7333,126.658,126.658,5100.0
2017-10-09 09:40:00,134.52,134.52,134.52,134.52,0.0,126.658,126.658,126.658,126.658,0.0
2017-10-09 09:45:00,134.5,134.51,134.46,134.46,10167.0,126.6391,126.6486,126.6015,126.6015,10167.0
2017-10-09 09:50:00,134.46,134.48,134.43,134.44,3502.0,126.6015,126.6203,126.5732,126.5826,3502.0
2017-10-09 09:55:00,134.48,134.53,134.48,134.51,2697.0,126.6203,126.6674,126.6203,126.6486,2697.0
2017-10-09 10:00:00,134.51,134.52,134.46,134.48,2880.0,126.6486,126.658,126.6015,126.6203,2880.0
2017-10-09 10:05:00,134.5,134.54,134.49,134.54,1301.0,126.6391,126.6768,126.6297,126.6768,1301.0
2017-10-09 10:10:00,134.47,134.47,134.47,134.47,300.0,126.6109,126.6109,126.6109,126.6109,300.0
2017-10-09 10:15:00,134.51,134.52,134.51,134.51,500.0,126.6486,126.658,126.6486,126.6486,500.0
2017-10-09 10:20:00,134.52,134.55,134.5,134.5,914.0,126.658,126.6862,126.6391,126.6391,914.0
2017-10-09 10:25:00,134.53,134.56,134.52,134.56,1519.0,126.6674,126.6956,126.658,126.6956,1519.0
2017-10-09 10:30:00,134.57,134.57,134.53,134.53,614.0,126.705,126.705,126.6674,126.6674,614.0
2017-10-09 10:35:00,134.52,134.56,134.52,134.54,964.0,126.658,126.6956,126.658,126.6768,964.0
2017-10-09 10:40:00,134.56,134.58,134.55,134.55,1465.0,126.6956,126.7145,126.6862,126.6862,1465.0
2017-10-09 10:45:00,134.55,134.56,134.45,134.45,4922.0,126.6862,126.6956,126.5921,126.5921,4922.0
2017-10-09 10:50:00,134.5,134.5,134.49,134.5,100.0,126.6391,126.6391,126.6297,126.6391,100.0
2017-10-09 10:55:00,134.52,134.54,134.51,134.54,1593.0,126.658,126.6768,126.6486,126.6768,1593.0
2017-10-09 11:00:00,134.55,134.6,134.54,134.55,3695.0,126.6862,126.7333,126.6768,126.6862,3695.0
2017-10-09 11:05:00,134.55,134.57,134.53,134.56,1464.0,126.6862,126.705,126.6674,126.6956,1464.0
2017-10-09 11:10:00,134.54,134.54,134.54,134.54,307.0,126.6768,126.6768,126.6768,126.6768,307.0
2017-10-09 11:15:00,134.55,134.61,134.54,134.61,1244.0,126.6862,126.7427,126.6768,126.7427,1244.0
2017-10-09 11:20:00,134.61,134.63,134.61,134.63,4900.0,126.7427,126.7615,126.7427,126.7615,4900.0
2017-10-09 11:25:00,134.65,134.65,134.61,134.61,2008.0,126.7804,126.7804,126.7427,126.7427,2008.0
2017-10-09 11:30:00,134.63,134.66,134.62,134.64,2360.0,126.7615,126.7898,126.7521,126.771,2360.0
2017-10-09 11:35:00,134.62,134.62,134.6,134.6,1835.0,126.7521,126.7521,126.7333,126.7333,1835.0
2017-10-09 11:40:00,134.62,134.63,134.6,134.63,1975.0,126.7521,126.7615,126.7333,126.7615,1975.0
2017-10-09 11:45:00,134.65,134.67,134.64,134.67,2032.0,126.7804,126.7992,126.771,126.7992,2032.0
2017-10-09 11:50:00,134.67,134.67,134.65,134.67,410.0,126.7992,126.7992,126.7804,126.7992,410.0
2017-10-09 11:55:00,134.67,134.67,134.66,134.66,3719.0,126.7992,126.7992,126.7898,126.7898,3719.0
2017-10-09 12:00:00,134.67,134.68,134.65,134.65,2297.0,126.7992,126.8086,126.7804,126.7804,2297.0
2017-10-09 12:05:00,134.63,134.65,134.63,134.64,261.0,126.7615,126.7804,126.7615,126.771,261.0
2017-10-09 12:10:00,134.64,134.66,134.63,134.64,1058.0,126.771,126.7898,126.7615,126.771,1058.0
2017-10-09 12:15:00,134.66,134.67,134.62,134.64,5594.0,126.7898,126.7992,126.7521,126.771,5594.0
2017-10-09 12:20:00,134.61,134.61,134.59,134.6,2406.0,126.7427,126.7427,126.7239,126.7333,2406.0
2017-10-09 12:25:00,134.59,134.63,134.59,134.62,430.0,126.7239,126.7615,126.7239,126.7521,430.0
2017-10-09 12:30:00,134.6,134.61,134.59,134.6,1491.0,126.7333,126.7427,126.7239,126.7333,1491.0
2017-10-09 12:35:00,134.59,134.6,134.55,134.56,1990.0,126.7239,126.7333,126.6862,126.6956,1990.0
2017-10-09 12:40:00,134.59,134.59,134.55,134.56,4591.0,126.7239,126.7239,126.6862,126.6956,4591.0
2017-10-09 12:45:00,134.55,134.58,134.52,134.52,1908.0,126.6862,126.7145,126.658,126.658,1908.0
2017-10-09 12:50:00,134.56,134.56,134.54,134.56,1688.0,126.6956,126.6956,126.6768,126.6956,1688.0
2017-10-09 12:55:00,134.57,134.57,134.55,134.56,5025.0,126.705,126.705,126.6862,126.6956,5025.0
2017-10-09 13:00:00,134.55,134.57,134.54,134.55,1630.0,126.6862,126.705,126.6768,126.6862,1630.0
2017-10-09 13:05:00,134.56,134.56,134.53,134.54,2050.0,126.6956,126.6956,126.6674,126.6768,2050.0
2017-10-09 13:10:00,134.54,134.56,134.54,134.56,500.0,126.6768,126.6956,126.6768,126.6956,500.0
2017-10-09 13:15:00,134.54,134.56,134.53,134.54,715.0,126.6768,126.6956,126.6674,126.6768,715.0
2017-10-09 13:20:00,134.51,134.53,134.51,134.53,460.0,126.6486,126.6674,126.6486,126.6674,460.0
2017-10-09 13:25:00,134.53,134.58,134.53,134.58,1649.0,126.6674,126.7145,126.6674,126.7145,1649.0
2017-10-09 13:30:00,134.57,134.58,134.56,134.56,9195.0,126.705,126.7145,126.6956,126.6956,9195.0
2017-10-09 13:35:00,134.57,134.59,134.56,134.58,757.0,126.705,126.7239,126.6956,126.7145,757.0
2017-10-09 13:40:00,134.57,134.58,134.56,134.57,1133.0,126.705,126.7145,126.6956,126.705,1133.0
2017-10-09 13:45:00,134.58,134.58,134.53,134.53,1014.0,126.7145,126.7145,126.6674,126.6674,1014.0
2017-10-09 13:50:00,134.53,134.56,134.52,134.56,1221.0,126.6674,126.6956,126.658,126.6956,1221.0
2017-10-09 13:55:00,134.54,134.56,134.52,134.53,2277.0,126.6768,126.6956,126.658,126.6674,2277.0
2017-10-09 14:00:00,134.55,134.57,134.52,134.56,6120.0,126.6862,126.705,126.658,126.6956,6120.0
2017-10-09 14:05:00,134.55,134.57,134.55,134.57,2273.0,126.6862,126.705,126.6862,126.705,2273.0
2017-10-09 14:10:00,134.56,134.57,134.54,134.54,4909.0,126.6956,126.705,126.6768,126.6768,4909.0
2017-10-09 14:15:00,134.52,134.53,134.47,134.48,2203.0,126.658,126.6674,126.6109,126.6203,2203.0
2017-10-09 14:20:00,134.5,134.51,134.46,134.5,4179.0,126.6391,126.6486,126.6015,126.6391,4179.0
2017-10-09 14:25:00,134.5,134.52,134.46,134.46,2802.0,126.6391,126.658,126.6015,126.6015,2802.0
2017-10-09 14:30:00,134.48,134.49,134.4,134.4,4452.0,126.6203,126.6297,126.545,126.545,4452.0
2017-10-09 14:35:00,134.4,134.46,134.4,134.43,5499.0,126.545,126.6015,126.545,126.5732,5499.0
2017-10-09 14:40:00,134.44,134.47,134.43,134.46,30605.0,126.5826,126.6109,126.5732,126.6015,30605.0
2017-10-09 14:45:00,134.47,134.48,134.43,134.44,6690.0,126.6109,126.6203,126.5732,126.5826,6690.0
2017-10-09 14:50:00,134.46,134.46,134.4,134.41,3605.0,126.6015,126.6015,126.545,126.5544,3605.0
2017-10-09 14:55:00,134.44,134.44,134.41,134.41,1963.0,126.5826,126.5826,126.5544,126.5544,1963.0
2017-10-09 15:00:00,134.38,134.39,134.32,134.33,1347.0,126.5262,126.5356,126.4697,126.4791,1347.0
2017-10-09 15:05:00,134.32,134.33,134.3,134.32,2156.0,126.4697,126.4791,126.4508,126.4697,2156.0
2017-10-09 15:10:00,134.3,134.3,134.19,134.2,17843.0,126.4508,126.4508,126.3473,126.3567,17843.0
2017-10-09 15:15:00,134.23,134.27,134.22,134.25,3207.0,126.3849,126.4226,126.3755,126.4037,3207.0
2017-10-09 15:20:00,134.27,134.32,134.26,134.31,4013.0,126.4226,126.4697,126.4132,126.4602,4013.0
2017-10-09 15:25:00,134.3,134.34,134.3,134.32,8776.0,126.4508,126.4885,126.4508,126.4697,8776.0
2017-10-09 15:30:00,134.31,134.31,134.26,134.27,2210.0,126.4602,126.4602,126.4132,126.4226,2210.0
2017-10-09 15:35:00,134.27,134.3,134.23,134.28,10087.0,126.4226,126.4508,126.3849,126.432,10087.0
2017-10-09 15:40:00,134.27,134.28,134.22,134.25,5459.0,126.4226,126.432,126.3755,126.4037,5459.0
2017-10-09 15:45:00,134.25,134.25,134.19,134.22,2570.0,126.4037,126.4037,126.3473,126.3755,2570.0
2017-10-09 15:50:00,134.23,134.32,134.23,134.31,5122.0,126.3849,126.4697,126.3849,126.4602,5122.0
2017-10-09 15:55:00,134.31,134.33,134.27,134.31,12744.0,126.4602,126.4791,126.4226,126.4602,12744.0
2017-10-10 09:30:00,134.74,134.75,134.68,134.72,15366.0,126.8651,126.8745,126.8086,126.8463,15366.0
2017-10-10 09:35:00,134.73,134.82,134.73,134.82,5549.0,126.8557,126.9404,126.8557,126.9404,5549.0
2017-10-10 09:40:00,134.82,134.91,134.82,134.86,5406.0,126.9404,127.0252,126.9404,126.9781,5406.0
2017-10-10 09:45:00,134.77,134.82,134.74,134.74,2345.0,126.8934,126.9404,126.8651,126.8651,2345.0
2017-10-10 09:50:00,134.69,134.69,134.58,134.58,3364.0,126.818,126.818,126.7145,126.7145,3364.0
2017-10-10 09:55:00,134.6,134.63,134.58,134.58,1136.0,126.7333,126.7615,126.7145,126.7145,1136.0
2017-10-10 10:00:00,134.55,134.55,134.51,134.53,3937.0,126.6862,126.6862,126.6486,126.6674,3937.0
2017-10-10 10:05:00,134.56,134.56,134.45,134.47,2541.0,126.6956,126.6956,126.5921,126.6109,2541.0
2017-10-10 10:10:00,134.53,134.53,134.46,134.46,660.0,126.6674,126.6674,126.6015,126.6015,660.0
2017-10-10 10:15:00,134.44,134.44,134.35,134.35,1622.0,126.5826,126.5826,126.4979,126.4979,1622.0
2017-10-10 10:20:00,134.28,134.36,134.24,134.36,2079.0,126.432,126.5073,126.3943,126.5073,2079.0
2017-10-10 10:25:00,134.35,134.42,134.34,134.42,979.0,126.4979,126.5638,126.4885,126.5638,979.0
2017-10-10 10:30:00,134.41,134.46,134.39,134.46,1532.0,126.5544,126.6015,126.5356,126.6015,1532.0
2017-10-10 10:35:00,134.46,134.46,134.38,134.38,2475.0,126.6015,126.6015,126.5262,126.5262,2475.0
2017-10-10 10:40:00,134.37,134.45,134.36,134.45,882.0,126.5167,126.5921,126.5073,126.5921,882.0
2017-10-10 10:45:00,134.46,134.49,134.45,134.48,4174.0,126.6015,126.6297,126.5921,126.6203,4174.0
2017-10-10 10:50:00,134.47,134.48,134.43,134.43,525.0,126.6109,126.6203,126.5732,126.5732,525.0
2017-10-10 10:55:00,134.45,134.46,134.41,134.43,1695.0,126.5921,126.6015,126.5544,126.5732,1695.0
2017-10-10 11:00:00,134.45,134.46,134.38,134.39,1011.0,126.5921,126.6015,126.5262,126.5356,1011.0
2017-10-10 11:05:00,134.38,134.4,134.36,134.4,2423.0,126.5262,126.545,126.5073,126.545,2423.0
2017-10-10 11:10:00,134.42,134.44,134.4,134.41,3003.0,126.5638,126.5826,126.545,126.5544,3003.0
2017-10-10 11:15:00,134.38,134.49,134.38,134.47,1880.0,126.5262,126.6297,126.5262,126.6109,1880.0
2017-10-10 11:20:00,134.48,134.48,134.4,134.41,2124.0,126.6203,126.6203,126.545,126.5544,2124.0
2017-10-10 11:25:00,134.41,134.41,134.32,134.35,11794.0,126.5544,126.5544,126.4697,126.4979,11794.0
2017-10-10 11:30:00,134.39,134.44,134.37,134.42,3497.0,126.5356,126.5826,126.5167,126.5638,3497.0
2017-10-10 11:35:00,134.35,134.42,134.35,134.39,4229.0,126.4979,126.5638,126.4979,126.5356,4229.0
2017-10-10 11:40:00,134.41,134.41,134.38,134.38,783.0,126.5544,126.5544,126.5262,126.5262,783.0
2017-10-10 11:45:00,134.39,134.39,134.33,134.36,2840.0,126.5356,126.5356,126.4791,126.5073,2840.0
2017-10-10 11:50:00,134.35,134.37,134.31,134.31,2765.0,126.4979,126.5167,126.4602,126.4602,2765.0
2017-10-10 11:55:00,134.31,134.32,134.22,134.28,6497.0,126.4602,126.4697,126.3755,126.432,6497.0
2017-10-10 12:00:00,134.24,134.27,134.24,134.25,1076.0,126.3943,126.4226,126.3943,126.4037,1076.0
2017-10-10 12:05:00,134.25,134.26,134.17,134.17,3446.0,126.4037,126.4132,126.3284,126.3284,3446.0
2017-10-10 12:10:00,134.15,134.2,134.13,134.18,2458.0,126.3096,126.3567,126.2908,126.3378,2458.0
2017-10-10 12:15:00,134.19,134.2,134.17,134.18,2756.0,126.3473,126.3567,126.3284,126.3378,2756.0
2017-10-10 12:20:00,134.14,134.21,134.09,134.21,5916.0,126.3002,126.3661,126.2531,126.3661,5916.0
2017-10-10 12:25:00,134.21,134.24,134.19,134.24,1425.0,126.3661,126.3943,126.3473,126.3943,1425.0
2017-10-10 12:30:00,134.24,134.28,134.24,134.28,410.0,126.3943,126.432,126.3943,126.432,410.0
2017-10-10 12:35:00,134.3,134.3,134.26,134.26,2769.0,126.4508,126.4508,126.4132,126.4132,2769.0
2017-10-10 12:40:00,134.27,134.36,134.26,134.35,45144.0,126.4226,126.5073,126.4132,126.4979,45144.0
2017-10-10 12:45:00,134.36,134.37,134.32,134.32,5809.0,126.5073,126.5167,126.4697,126.4697,5809.0
2017-10-10 12:50:00,134.36,134.37,134.35,134.36,581.0,126.5073,126.5167,126.4979,126.5073,581.0
2017-10-10 12:55:00,134.34,134.34,134.32,134.34,1381.0,126.4885,126.4885,126.4697,126.4885,1381.0
2017-10-10 13:00:00,134.34,134.38,134.32,134.34,8439.0,126.4885,126.5262,126.4697,126.4885,8439.0
2017-10-10 13:05:00,134.35,134.35,134.33,134.35,2042.0,126.4979,126.4979,126.4791,126.4979,2042.0
2017-10-10 13:10:00,134.36,134.44,134.36,134.41,814.0,126.5073,126.5826,126.5073,126.5544,814.0
2017-10-10 13:15:00,134.42,134.42,134.39,134.39,5159.0,126.5638,126.5638,126.5356,126.5356,5159.0
2017-10-10 13:20:00,134.36,134.37,134.34,134.34,1378.0,126.5073,126.5167,126.4885,126.4885,1378.0
2017-10-10 13:25:00,134.34,134.35,134.33,134.33,2944.0,126.4885,126.4979,126.4791,126.4791,2944.0
2017-10-10 13:30:00,134.37,134.38,134.36,134.36,5199.0,126.5167,126.5262,126.5073,126.5073,5199.0
2017-10-10 13:35:00,134.39,134.4,134.35,134.4,822.0,126.5356,126.545,126.4979,126.545,822.0
2017-10-10 13:40:00,134.42,134.45,134.38,134.39,8988.0,126.5638,126.5921,126.5262,126.5356,8988.0
2017-10-10 13:45:00,134.37,134.39,134.36,134.39,1327.0,126.5167,126.5356,126.5073,126.5356,1327.0
2017-10-10 13:50:00,134.38,134.39,134.34,134.35,2363.0,126.5262,126.5356,126.4885,126.4979,2363.0
2017-10-10 13:55:00,134.36,134.36,134.32,134.33,2303.0,126.5073,126.5073,126.4697,126.4791,2303.0
2017-10-10 14:00:00,134.36,134.38,134.33,134.33,3178.0,126.5073,126.5262,126.4791,126.4791,3178.0
2017-10-10 14:05:00,134.34,134.37,134.34,134.34,3478.0,126.4885,126.5167,126.4885,126.4885,3478.0
2017-10-10 14:10:00,134.32,134.33,134.3,134.32,3342.0,126.4697,126.4791,126.4508,126.4697,3342.0
2017-10-10 14:15:00,134.31,134.35,134.28,134.3,12162.0,126.4602,126.4979,126.432,126.4508,12162.0
2017-10-10 14:20:00,134.28,134.3,134.28,134.3,1680.0,126.432,126.4508,126.432,126.4508,1680.0
2017-10-10 14:25:00,134.31,134.35,134.31,134.33,16731.0,126.4602,126.4979,126.4602,126.4791,16731.0
2017-10-10 14:30:00,134.34,134.37,134.34,134.36,4913.0,126.4885,126.5167,126.4885,126.5073,4913.0
2017-10-10 14:35:00,134.35,134.35,134.31,134.35,4590.0,126.4979,126.4979,126.4602,126.4979,4590.0
2017-10-10 14:40:00,134.35,134.35,134.32,134.34,1522.0,126.4979,126.4979,126.4697,126.4885,1522.0
2017-10-10 14:45:00,134.33,134.36,134.32,134.35,3745.0,126.4791,126.5073,126.4697,126.4979,3745.0
2017-10-10 14:50:00,134.38,134.38,134.35,134.36,1779.0,126.5262,126.5262,126.4979,126.5073,1779.0
2017-10-10 14:55:00,134.34,134.36,134.34,134.35,4680.0,126.4885,126.5073,126.4885,126.4979,4680.0
2017-10-10 15:00:00,134.35,134.41,134.35,134.39,15820.0,126.4979,126.5544,126.4979,126.5356,15820.0
2017-10-10 15:05:00,134.4,134.44,134.4,134.43,2807.0,126.545,126.5826,126.545,126.5732,2807.0
2017-10-10 15:10:00,134.45,134.45,134.41,134.42,8920.0,126.5921,126.5921,126.5544,126.5638,8920.0
2017-10-10 15:15:00,134.42,134.42,134.38,134.41,3898.0,126.5638,126.5638,126.5262,126.5544,3898.0
2017-10-10 15:20:00,134.4,134.45,134.39,134.45,7087.0,126.545,126.5921,126.5356,126.5921,7087.0
2017-10-10 15:25:00,134.45,134.45,134.4,134.41,7556.0,126.5921,126.5921,126.545,126.5544,7556.0
2017-10-10 15:30:00,134.4,134.47,134.4,134.44,2101.0,126.545,126.6109,126.545,126.5826,2101.0
2017-10-10 15:35:00,134.43,134.46,134.42,134.43,2215.0,126.5732,126.6015,126.5638,126.5732,2215.0
2017-10-10 15:40:00,134.43,134.44,134.39,134.44,4814.0,126.5732,126.5826,126.5356,126.5826,4814.0
2017-10-10 15:45:00,134.44,134.46,134.42,134.44,6010.0,126.5826,126.6015,126.5638,126.5826,6010.0
2017-10-10 15:50:00,134.47,134.48,134.42,134.42,7683.0,126.6109,126.6203,126.5638,126.5638,7683.0
2017-10-10 15:55:00,134.42,134.52,134.42,134.51,12967.0,126.5638,126.658,126.5638,126.6486,12967.0
2017-10-11 09:30:00,134.51,134.66,134.51,134.58,18118.0,126.6486,126.7898,126.6486,126.7145,18118.0
2017-10-11 09:35:00,134.56,134.64,134.55,134.57,3423.0,126.6956,126.771,126.6862,126.705,3423.0
2017-10-11 09:40:00,134.59,134.62,134.57,134.61,2701.0,126.7239,126.7521,126.705,126.7427,2701.0
2017-10-11 09:45:00,134.62,134.62,134.54,134.62,11516.0,126.7521,126.7521,126.6768,126.7521,11516.0
2017-10-11 09:50:00,134.57,134.61,134.49,134.5,2577.0,126.705,126.7427,126.6297,126.6391,2577.0
2017-10-11 09:55:00,134.52,134.52,134.52,134.52,100.0,126.658,126.658,126.658,126.658,100.0
2017-10-11 10:00:00,134.59,134.63,134.57,134.62,4264.0,126.7239,126.7615,126.705,126.7521,4264.0
2017-10-11 10:05:00,134.6,134.64,134.6,134.62,1654.0,126.7333,126.771,126.7333,126.7521,1654.0
2017-10-11 10:10:00,134.66,134.67,134.66,134.66,225.0,126.7898,126.7992,126.7898,126.7898,225.0
2017-10-11 10:15:00,134.67,134.67,134.65,134.65,5599.0,126.7992,126.7992,126.7804,126.7804,5599.0
2017-10-11 10:20:00,134.69,134.73,134.68,134.73,1679.0,126.818,126.8557,126.8086,126.8557,1679.0
2017-10-11 10:25:00,134.72,134.75,134.72,134.73,2281.0,126.8463,126.8745,126.8463,126.8557,2281.0
2017-10-11 10:30:00,134.73,134.75,134.71,134.75,1799.0,126.8557,126.8745,126.8369,126.8745,1799.0
2017-10-11 10:35:00,134.76,134.76,134.67,134.67,2507.0,126.8839,126.8839,126.7992,126.7992,2507.0
2017-10-11 10:40:00,134.66,134.67,134.65,134.67,3743.0,126.7898,126.7992,126.7804,126.7992,3743.0
2017-10-11 10:45:00,134.67,134.68,134.65,134.65,613.0,126.7992,126.8086,126.7804,126.7804,613.0
2017-10-11 10:50:00,134.66,134.7,134.65,134.7,8925.0,126.7898,126.8274,126.7804,126.8274,8925.0
2017-10-11 10:55:00,134.68,134.69,134.64,134.65,2927.0,126.8086,126.818,126.771,126.7804,2927.0
2017-10-11 11:00:00,134.64,134.67,134.64,134.65,2472.0,126.771,126.7992,126.771,126.7804,2472.0
2017-10-11 11:05:00,134.7,134.7,134.67,134.7,1395.0,126.8274,126.8274,126.7992,126.8274,1395.0
2017-10-11 11:10:00,134.75,134.75,134.73,134.74,326.0,126.8745,126.8745,126.8557,126.8651,326.0
2017-10-11 11:15:00,134.72,134.77,134.68,134.71,2959.0,126.8463,126.8934,126.8086,126.8369,2959.0
2017-10-11 11:20:00,134.7,134.72,134.67,134.67,3774.0,126.8274,126.8463,126.7992,126.7992,3774.0
2017-10-11 11:25:00,134.68,134.68,134.62,134.66,859.0,126.8086,126.8086,126.7521,126.7898,859.0
2017-10-11 11:30:00,134.73,134.73,134.73,134.73,250.0,126.8557,126.8557,126.8557,126.8557,250.0
2017-10-11 11:35:00,134.68,134.72,134.68,134.71,2021.0,126.8086,126.8463,126.8086,126.8369,2021.0
2017-10-11 11:40:00,134.69,134.7,134.63,134.7,26080.0,126.818,126.8274,126.7615,126.8274,26080.0
2017-10-11 11:45:00,134.68,134.7,134.66,134.67,4762.0,126.8086,126.8274,126.7898,126.7992,4762.0
2017-10-11 11:50:00,134.67,134.72,134.67,134.72,875.0,126.7992,126.8463,126.7992,126.8463,875.0
2017-10-11 11:55:00,134.7,134.71,134.69,134.69,31490.0,126.8274,126.8369,126.818,126.818,31490.0
2017-10-11 12:00:00,134.69,134.74,134.69,134.73,1035.0,126.818,126.8651,126.818,126.8557,1035.0
2017-10-11 12:05:00,134.74,134.74,134.72,134.72,1037.0,126.8651,126.8651,126.8463,126.8463,1037.0
2017-10-11 12:10:00,134.73,134.73,134.7,134.7,1852.0,126.8557,126.8557,126.8274,126.8274,1852.0
2017-10-11 12:15:00,134.71,134.73,134.71,134.73,566.0,126.8369,126.8557,126.8369,126.8557,566.0
2017-10-11 12:20:00,134.75,134.76,134.75,134.76,803.0,126.8745,126.8839,126.8745,126.8839,803.0
2017-10-11 12:25:00,134.77,134.78,134.76,134.77,495.0,126.8934,126.9028,126.8839,126.8934,495.0
2017-10-11 12:30:00,134.77,134.78,134.76,134.77,4164.0,126.8934,126.9028,126.8839,126.8934,4164.0
2017-10-11 12:35:00,134.76,134.77,134.75,134.77,3649.0,126.8839,126.8934,126.8745,126.8934,3649.0
2017-10-11 12:40:00,134.79,134.8,134.78,134.79,2108.0,126.9122,126.9216,126.9028,126.9122,2108.0
2017-10-11 12:45:00,134.78,134.78,134.74,134.74,1379.0,126.9028,126.9028,126.8651,126.8651,1379.0
2017-10-11 12:50:00,134.73,134.77,134.73,134.75,5388.0,126.8557,126.8934,126.8557,126.8745,5388.0
2017-10-11 12:55:00,134.75,134.76,134.74,134.75,1725.0,126.8745,126.8839,126.8651,126.8745,1725.0
2017-10-11 13:00:00,134.76,134.77,134.75,134.75,2675.0,126.8839,126.8934,126.8745,126.8745,2675.0
2017-10-11 13:05:00,134.79,134.8,134.78,134.8,3192.0,126.9122,126.9216,126.9028,126.9216,3192.0
2017-10-11 13:10:00,134.78,134.82,134.78,134.82,1624.0,126.9028,126.9404,126.9028,126.9404,1624.0
2017-10-11 13:15:00,134.8,134.8,134.78,134.78,637.0,126.9216,126.9216,126.9028,126.9028,637.0
2017-10-11 13:20:00,134.78,134.78,134.75,134.76,1337.0,126.9028,126.9028,126.8745,126.8839,1337.0
2017-10-11 13:25:00,134.74,134.74,134.72,134.72,2733.0,126.8651,126.8651,126.8463,126.8463,2733.0
2017-10-11 13:30:00,134.74,134.74,134.72,134.73,2307.0,126.8651,126.8651,126.8463,126.8557,2307.0
2017-10-11 13:35:00,134.73,134.75,134.71,134.75,10395.0,126.8557,126.8745,126.8369,126.8745,10395.0
2017-10-11 13:40:00,134.75,134.76,134.73,134.73,1111.0,126.8745,126.8839,126.8557,126.8557,1111.0
2017-10-11 13:45:00,134.74,134.76,134.73,134.75,2379.0,126.8651,126.8839,126.8557,126.8745,2379.0
2017-10-11 13:50:00,134.77,134.78,134.74,134.76,4805.0,126.8934,126.9028,126.8651,126.8839,4805.0
2017-10-11 13:55:00,134.77,134.78,134.73,134.76,10432.0,126.8934,126.9028,126.8557,126.8839,10432.0
2017-10-11 14:00:00,134.74,134.81,134.74,134.8,2003.0,126.8651,126.931,126.8651,126.9216,2003.0
2017-10-11 14:05:00,134.8,134.8,134.78,134.78,1053.0,126.9216,126.9216,126.9028,126.9028,1053.0
2017-10-11 14:10:00,134.78,134.81,134.76,134.81,3270.0,126.9028,126.931,126.8839,126.931,3270.0
2017-10-11 14:15:00,134.81,134.88,134.79,134.88,10436.0,126.931,126.9969,126.9122,126.9969,10436.0
2017-10-11 14:20:00,134.86,134.86,134.74,134.75,3860.0,126.9781,126.9781,126.8651,126.8745,3860.0
2017-10-11 14:25:00,134.75,134.79,134.75,134.79,9861.0,126.8745,126.9122,126.8745,126.9122,9861.0
2017-10-11 14:30:00,134.79,134.79,134.73,134.76,8036.0,126.9122,126.9122,126.8557,126.8839,8036.0
2017-10-11 14:35:00,134.78,134.78,134.75,134.77,6881.0,126.9028,126.9028,126.8745,126.8934,6881.0
2017-10-11 14:40:00,134.78,134.82,134.77,134.79,3786.0,126.9028,126.9404,126.8934,126.9122,3786.0
2017-10-11 14:45:00,134.78,134.82,134.78,134.8,11193.0,126.9028,126.9404,126.9028,126.9216,11193.0
2017-10-11 14:50:00,134.78,134.81,134.78,134.8,3437.0,126.9028,126.931,126.9028,126.9216,3437.0
2017-10-11 14:55:00,134.81,134.85,134.8,134.84,3660.0,126.931,126.9687,126.9216,126.9593,3660.0
2017-10-11 15:00:00,134.83,134.86,134.83,134.85,10492.0,126.9498,126.9781,126.9498,126.9687,10492.0
2017-10-11 15:05:00,134.87,134.9,134.87,134.89,720.0,126.9875,127.0158,126.9875,127.0063,720.0
2017-10-11 15:10:00,134.88,134.94,134.87,134.92,5342.0,126.9969,127.0534,126.9875,127.0346,5342.0
2017-10-11 15:15:00,134.92,134.96,134.92,134.96,13315.0,127.0346,127.0723,127.0346,127.0723,13315.0
2017-10-11 15:20:00,134.96,134.99,134.94,134.94,6804.0,127.0723,127.1005,127.0534,127.0534,6804.0
2017-10-11 15:25:00,134.94,134.95,134.92,134.95,2277.0,127.0534,127.0628,127.0346,127.0628,2277.0
2017-10-11 15:30:00,134.97,135.01,134.95,134.98,1914.0,127.0817,127.1193,127.0628,127.0911,1914.0
2017-10-11 15:35:00,134.98,134.99,134.95,134.96,1916.0,127.0911,127.1005,127.0628,127.0723,1916.0
2017-10-11 15:40:00,134.96,134.96,134.94,134.96,1378.0,127.0723,127.0723,127.0534,127.0723,1378.0
2017-10-11 15:45:00,134.97,134.98,134.93,134.94,3019.0,127.0817,127.0911,127.044,127.0534,3019.0
2017-10-11 15:50:00,134.96,134.98,134.94,134.95,5199.0,127.0723,127.0911,127.0534,127.0628,5199.0
2017-10-11 15:55:00,134.95,135.01,134.95,135.0,12607.0,127.0628,127.1193,127.0628,127.1099,12607.0
2017-10-12 09:30:00,134.73,134.92,134.73,134.92,14777.0,126.8557,127.0346,126.8557,127.0346,14777.0
2017-10-12 09:35:00,134.86,134.89,134.84,134.89,4210.0,126.9781,127.0063,126.9593,127.0063,4210.0
2017-10-12 09:40:00,134.88,134.9,134.75,134.77,6965.0,126.9969,127.0158,126.8745,126.8934,6965.0
2017-10-12 09:45:00,134.73,134.84,134.71,134.83,2193.0,126.8557,126.9593,126.8369,126.9498,2193.0
2017-10-12 09:50:00,134.82,134.88,134.82,134.88,853.0,126.9404,126.9969,126.9404,126.9969,853.0
2017-10-12 09:55:00,134.9,134.9,134.86,134.88,3465.0,127.0158,127.0158,126.9781,126.9969,3465.0
2017-10-12 10:00:00,134.85,134.95,134.81,134.93,2426.0,126.9687,127.0628,126.931,127.044,2426.0
2017-10-12 10:05:00,134.95,134.97,134.9,134.92,3600.0,127.0628,127.0817,127.0158,127.0346,3600.0
2017-10-12 10:10:00,134.95,134.97,134.93,134.96,4057.0,127.0628,127.0817,127.044,127.0723,4057.0
2017-10-12 10:15:00,134.95,135.03,134.95,135.01,3521.0,127.0628,127.1382,127.0628,127.1193,3521.0
2017-10-12 10:20:00,135.02,135.02,134.99,134.99,1364.0,127.1287,127.1287,127.1005,127.1005,1364.0
2017-10-12 10:25:00,134.99,135.01,134.98,134.99,780.0,127.1005,127.1193,127.0911,127.1005,780.0
2017-10-12 10:30:00,134.98,135.05,134.98,135.04,2858.0,127.0911,127.157,127.0911,127.1476,2858.0
2017-10-12 10:35:00,135.07,135.08,135.03,135.03,1838.0,127.1758,127.1852,127.1382,127.1382,1838.0
2017-10-12 10:40:00,135.04,135.05,135.0,135.03,2403.0,127.1476,127.157,127.1099,127.1382,2403.0
2017-10-12 10:45:00,135.03,135.04,135.01,135.03,5245.0,127.1382,127.1476,127.1193,127.1382,5245.0
2017-10-12 10:50:00,135.02,135.02,135.0,135.01,500.0,127.1287,127.1287,127.1099,127.1193,500.0
2017-10-12 10:55:00,134.98,134.99,134.96,134.96,1782.0,127.0911,127.1005,127.0723,127.0723,1782.0
2017-10-12 11:00:00,134.95,135.0,134.95,135.0,3504.0,127.0628,127.1099,127.0628,127.1099,3504.0
2017-10-12 11:05:00,134.99,135.07,134.98,135.06,3204.0,127.1005,127.1758,127.0911,127.1664,3204.0
2017-10-12 11:10:00,135.07,135.09,135.06,135.09,2962.0,127.1758,127.1947,127.1664,127.1947,2962.0
2017-10-12 11:15:00,135.11,135.11,135.08,135.08,1957.0,127.2135,127.2135,127.1852,127.1852,1957.0
2017-10-12 11:20:00,135.06,135.08,135.03,135.08,3762.0,127.1664,127.1852,127.1382,127.1852,3762.0
2017-10-12 11:25:00,135.07,135.08,135.04,135.06,3384.0,127.1758,127.1852,127.1476,127.1664,3384.0
2017-10-12 11:30:00,135.09,135.11,135.07,135.11,4015.0,127.1947,127.2135,127.1758,127.2135,4015.0
2017-10-12 11:35:00,135.12,135.13,135.1,135.1,6167.0,127.2229,127.2323,127.2041,127.2041,6167.0
2017-10-12 11:40:00,135.12,135.14,135.11,135.11,11835.0,127.2229,127.2417,127.2135,127.2135,11835.0
2017-10-12 11:45:00,135.1,135.12,135.09,135.12,4976.0,127.2041,127.2229,127.1947,127.2229,4976.0
2017-10-12 11:50:00,135.14,135.14,135.12,135.14,3751.0,127.2417,127.2417,127.2229,127.2417,3751.0
2017-10-12 11:55:00,135.14,135.15,135.12,135.13,2303.0,127.2417,127.2511,127.2229,127.2323,2303.0
2017-10-12 12:00:00,135.15,135.17,135.14,135.17,8151.0,127.2511,127.27,127.2417,127.27,8151.0
2017-10-12 12:05:00,135.16,135.21,135.16,135.19,15765.0,127.2606,127.3076,127.2606,127.2888,15765.0
2017-10-12 12:10:00,135.18,135.19,135.15,135.18,7155.0,127.2794,127.2888,127.2511,127.2794,7155.0
2017-10-12 12:15:00,135.15,135.18,135.14,135.16,1948.0,127.2511,127.2794,127.2417,127.2606,1948.0
2017-10-12 12:20:00,135.14,135.16,135.12,135.15,109830.0,127.2417,127.2606,127.2229,127.2511,109830.0
2017-10-12 12:25:00,135.14,135.15,135.13,135.15,2525.0,127.2417,127.2511,127.2323,127.2511,2525.0
2017-10-12 12:30:00,135.12,135.13,135.11,135.12,2055.0,127.2229,127.2323,127.2135,127.2229,2055.0
2017-10-12 12:35:00,135.12,135.12,135.08,135.1,3898.0,127.2229,127.2229,127.1852,127.2041,3898.0
2017-10-12 12:40:00,135.1,135.1,135.09,135.1,1862.0,127.2041,127.2041,127.1947,127.2041,1862.0
2017-10-12 12:45:00,135.08,135.09,135.03,135.04,6765.0,127.1852,127.1947,127.1382,127.1476,6765.0
2017-10-12 12:50:00,135.05,135.05,135.01,135.01,2427.0,127.157,127.157,127.1193,127.1193,2427.0
2017-10-12 12:55:00,135.03,135.07,135.03,135.06,1369.0,127.1382,127.1758,127.1382,127.1664,1369.0
2017-10-12 13:00:00,135.06,135.08,135.05,135.06,490.0,127.1664,127.1852,127.157,127.1664,490.0
2017-10-12 13:05:00,135.09,135.12,135.09,135.11,3502.0,127.1947,127.2229,127.1947,127.2135,3502.0
2017-10-12 13:10:00,135.12,135.15,135.11,135.15,2975.0,127.2229,127.2511,127.2135,127.2511,2975.0
2017-10-12 13:15:00,135.15,135.15,135.14,135.14,1153.0,127.2511,127.2511,127.2417,127.2417,1153.0
2017-10-12 13:20:00,135.14,135.15,135.14,135.14,1163.0,127.2417,127.2511,127.2417,127.2417,1163.0
2017-10-12 13:25:00,135.15,135.15,135.11,135.14,3565.0,127.2511,127.2511,127.2135,127.2417,3565.0
2017-10-12 13:30:00,135.15,135.15,135.1,135.14,3398.0,127.2511,127.2511,127.2041,127.2417,3398.0
2017-10-12 13:35:00,135.16,135.16,135.15,135.16,1231.0,127.2606,127.2606,127.2511,127.2606,1231.0
2017-10-12 13:40:00,135.15,135.16,135.12,135.12,5177.0,127.2511,127.2606,127.2229,127.2229,5177.0
2017-10-12 13:45:00,135.09,135.11,135.09,135.1,9405.0,127.1947,127.2135,127.1947,127.2041,9405.0
2017-10-12 13:50:00,135.11,135.11,135.08,135.09,6231.0,127.2135,127.2135,127.1852,127.1947,6231.0
2017-10-12 13:55:00,135.11,135.12,135.09,135.11,1731.0,127.2135,127.2229,127.1947,127.2135,1731.0
2017-10-12 14:00:00,135.1,135.13,135.1,135.13,3700.0,127.2041,127.2323,127.2041,127.2323,3700.0
2017-10-12 14:05:00,135.13,135.15,135.12,135.12,10587.0,127.2323,127.2511,127.2229,127.2229,10587.0
2017-10-12 14:10:00,135.11,135.14,135.1,135.14,8095.0,127.2135,127.2417,127.2041,127.2417,8095.0
2017-10-12 14:15:00,135.14,135.15,135.1,135.1,7701.0,127.2417,127.2511,127.2041,127.2041,7701.0
2017-10-12 14:20:00,135.12,135.13,135.11,135.13,2514.0,127.2229,127.2323,127.2135,127.2323,2514.0
2017-10-12 14:25:00,135.1,135.12,135.09,135.11,7300.0,127.2041,127.2229,127.1947,127.2135,7300.0
2017-10-12 14:30:00,135.11,135.11,135.09,135.09,4405.0,127.2135,127.2135,127.1947,127.1947,4405.0
2017-10-12 14:35:00,135.09,135.15,135.09,135.13,5907.0,127.1947,127.2511,127.1947,127.2323,5907.0
2017-10-12 14:40:00,135.13,135.14,135.08,135.1,19510.0,127.2323,127.2417,127.1852,127.2041,19510.0
2017-10-12 14:45:00,135.09,135.09,135.07,135.09,5922.0,127.1947,127.1947,127.1758,127.1947,5922.0
2017-10-12 14:50:00,135.02,135.02,134.96,134.99,26556.0,127.1287,127.1287,127.0723,127.1005,26556.0
2017-10-12 14:55:00,134.97,135.03,134.96,135.03,1600.0,127.0817,127.1382,127.0723,127.1382,1600.0
2017-10-12 15:00:00,135.05,135.06,135.03,135.04,1258.0,127.157,127.1664,127.1382,127.1476,1258.0
2017-10-12 15:05:00,135.03,135.07,135.02,135.06,4023.0,127.1382,127.1758,127.1287,127.1664,4023.0
2017-10-12 15:10:00,135.06,135.1,135.06,135.08,3747.0,127.1664,127.2041,127.1664,127.1852,3747.0
2017-10-12 15:15:00,135.08,135.09,135.06,135.09,3654.0,127.1852,127.1947,127.1664,127.1947,3654.0
2017-10-12 15:20:00,135.09,135.11,135.07,135.1,6209.0,127.1947,127.2135,127.1758,127.2041,6209.0
2017-10-12 15:25:00,135.1,135.13,135.05,135.07,9513.0,127.2041,127.2323,127.157,127.1758,9513.0
2017-10-12 15:30:00,135.04,135.04,134.97,134.98,7991.0,127.1476,127.1476,127.0817,127.0911,7991.0
2017-10-12 15:35:00,134.96,134.98,134.96,134.97,4423.0,127.0723,127.0911,127.0723,127.0817,4423.0
2017-10-12 15:40:00,134.93,134.97,134.92,134.96,6528.0,127.044,127.0817,127.0346,127.0723,6528.0
2017-10-12 15:45:00,134.95,134.96,134.88,134.89,9598.0,127.0628,127.0723,126.9969,127.0063,9598.0
2017-10-12 15:50:00,134.88,134.9,134.81,134.9,10407.0,126.9969,127.0158,126.931,127.0158,10407.0
2017-10-12 15:55:00,134.87,134.94,134.83,134.94,13315.0,126.9875,127.0534,126.9498,127.0534,13315.0
2017-10-13 09:30:00,135.28,135.46,135.28,135.32,16130.0,127.3735,127.543,127.3735,127.4112,16130.0
2017-10-13 09:35:00,135.3,135.35,135.28,135.31,3500.0,127.3924,127.4395,127.3735,127.4018,3500.0
2017-10-13 09:40:00,135.31,135.32,135.3,135.3,849.0,127.4018,127.4112,127.3924,127.3924,849.0
2017-10-13 09:45:00,135.27,135.33,135.27,135.28,14629.0,127.3641,127.4206,127.3641,127.3735,14629.0
2017-10-13 09:50:00,135.29,135.32,135.26,135.31,2651.0,127.383,127.4112,127.3547,127.4018,2651.0
2017-10-13 09:55:00,135.33,135.33,135.26,135.26,5475.0,127.4206,127.4206,127.3547,127.3547,5475.0
2017-10-13 10:00:00,135.27,135.31,135.27,135.31,4143.0,127.3641,127.4018,127.3641,127.4018,4143.0
2017-10-13 10:05:00,135.32,135.33,135.26,135.31,1342.0,127.4112,127.4206,127.3547,127.4018,1342.0
2017-10-13 10:10:00,135.32,135.32,135.25,135.32,3489.0,127.4112,127.4112,127.3453,127.4112,3489.0
2017-10-13 10:15:00,135.31,135.34,135.31,135.31,1223.0,127.4018,127.43,127.4018,127.4018,1223.0
2017-10-13 10:20:00,135.32,135.38,135.32,135.36,2788.0,127.4112,127.4677,127.4112,127.4489,2788.0
2017-10-13 10:25:00,135.35,135.39,135.35,135.39,1164.0,127.4395,127.4771,127.4395,127.4771,1164.0
2017-10-13 10:30:00,135.4,135.41,135.36,135.4,3923.0,127.4865,127.496,127.4489,127.4865,3923.0
2017-10-13 10:35:00,135.4,135.42,135.38,135.39,7877.0,127.4865,127.5054,127.4677,127.4771,7877.0
2017-10-13 10:40:00,135.39,135.4,135.31,135.31,57857.0,127.4771,127.4865,127.4018,127.4018,57857.0
2017-10-13 10:45:00,135.34,135.36,135.3,135.32,27311.0,127.43,127.4489,127.3924,127.4112,27311.0
2017-10-13 10:50:00,135.3,135.3,135.22,135.23,20538.0,127.3924,127.3924,127.3171,127.3265,20538.0
2017-10-13 10:55:00,135.23,135.28,135.23,135.27,10254.0,127.3265,127.3735,127.3265,127.3641,10254.0
2017-10-13 11:00:00,135.27,135.28,135.26,135.26,2125.0,127.3641,127.3735,127.3547,127.3547,2125.0
2017-10-13 11:05:00,135.24,135.25,135.21,135.22,3874.0,127.3359,127.3453,127.3076,127.3171,3874.0
2017-10-13 11:10:00,135.24,135.26,135.22,135.25,16904.0,127.3359,127.3547,127.3171,127.3453,16904.0
2017-10-13 11:15:00,135.25,135.32,135.24,135.3,46462.0,127.3453,127.4112,127.3359,127.3924,46462.0
2017-10-13 11:20:00,135.29,135.31,135.27,135.3,1992.0,127.383,127.4018,127.3641,127.3924,1992.0
2017-10-13 11:25:00,135.31,135.32,135.26,135.29,2316.0,127.4018,127.4112,127.3547,127.383,2316.0
2017-10-13 11:30:00,135.28,135.29,135.24,135.24,3079.0,127.3735,127.383,127.3359,127.3359,3079.0
2017-10-13 11:35:00,135.27,135.29,135.27,135.27,4139.0,127.3641,127.383,127.3641,127.3641,4139.0
2017-10-13 11:40:00,135.29,135.31,135.28,135.3,4164.0,127.383,127.4018,127.3735,127.3924,4164.0
2017-10-13 11:45:00,135.3,135.32,135.29,135.32,4245.0,127.3924,127.4112,127.383,127.4112,4245.0
2017-10-13 11:50:00,135.31,135.32,135.3,135.3,3083.0,127.4018,127.4112,127.3924,127.3924,3083.0
2017-10-13 11:55:00,135.32,135.35,135.3,135.31,5125.0,127.4112,127.4395,127.3924,127.4018,5125.0
2017-10-13 12:00:00,135.32,135.32,135.31,135.32,950.0,127.4112,127.4112,127.4018,127.4112,950.0
2017-10-13 12:05:00,135.31,135.32,135.29,135.3,1167.0,127.4018,127.4112,127.383,127.3924,1167.0
2017-10-13 12:10:00,135.29,135.31,135.26,135.27,3471.0,127.383,127.4018,127.3547,127.3641,3471.0
2017-10-13 12:15:00,135.26,135.27,135.24,135.25,25529.0,127.3547,127.3641,127.3359,127.3453,25529.0
2017-10-13 12:20:00,135.26,135.29,135.25,135.28,1423.0,127.3547,127.383,127.3453,127.3735,1423.0
2017-10-13 12:25:00,135.3,135.34,135.29,135.34,1424.0,127.3924,127.43,127.383,127.43,1424.0
2017-10-13 12:30:00,135.34,135.34,135.32,135.33,2165.0,127.43,127.43,127.4112,127.4206,2165.0
2017-10-13 12:35:00,135.33,135.33,135.27,135.28,5537.0,127.4206,127.4206,127.3641,127.3735,5537.0
2017-10-13 12:40:00,135.29,135.32,135.29,135.32,780.0,127.383,127.4112,127.383,127.4112,780.0
2017-10-13 12:45:00,135.32,135.35,135.32,135.35,5333.0,127.4112,127.4395,127.4112,127.4395,5333.0
2017-10-13 12:50:00,135.35,135.37,135.33,135.33,4584.0,127.4395,127.4583,127.4206,127.4206,4584.0
2017-10-13 12:55:00,135.34,135.37,135.34,135.35,628.0,127.43,127.4583,127.43,127.4395,628.0
2017-10-13 13:00:00,135.36,135.36,135.34,135.36,2041.0,127.4489,127.4489,127.43,127.4489,2041.0
2017-10-13 13:05:00,135.35,135.36,135.35,135.36,771.0,127.4395,127.4489,127.4395,127.4489,771.0
2017-10-13 13:10:00,135.35,135.35,135.33,135.34,730.0,127.4395,127.4395,127.4206,127.43,730.0
2017-10-13 13:15:00,135.35,135.35,135.32,135.34,1061.0,127.4395,127.4395,127.4112,127.43,1061.0
2017-10-13 13:20:00,135.34,135.37,135.33,135.36,1032.0,127.43,127.4583,127.4206,127.4489,1032.0
2017-10-13 13:25:00,135.36,135.39,135.36,135.38,973.0,127.4489,127.4771,127.4489,127.4677,973.0
2017-10-13 13:30:00,135.39,135.39,135.37,135.37,2387.0,127.4771,127.4771,127.4583,127.4583,2387.0
2017-10-13 13:35:00,135.37,135.38,135.34,135.37,7932.0,127.4583,127.4677,127.43,127.4583,7932.0
2017-10-13 13:40:00,135.36,135.38,135.35,135.36,10435.0,127.4489,127.4677,127.4395,127.4489,10435.0
2017-10-13 13:45:00,135.36,135.37,135.35,135.37,962.0,127.4489,127.4583,127.4395,127.4583,962.0
2017-10-13 13:50:00,135.34,135.35,135.32,135.33,2769.0,127.43,127.4395,127.4112,127.4206,2769.0
2017-10-13 13:55:00,135.32,135.32,135.26,135.28,4237.0,127.4112,127.4112,127.3547,127.3735,4237.0
2017-10-13 14:00:00,135.27,135.29,135.27,135.28,3237.0,127.3641,127.383,127.3641,127.3735,3237.0
2017-10-13 14:05:00,135.27,135.29,135.26,135.28,1505.0,127.3641,127.383,127.3547,127.3735,1505.0
2017-10-13 14:10:00,135.31,135.32,135.29,135.3,8298.0,127.4018,127.4112,127.383,127.3924,8298.0
2017-10-13 14:15:00,135.3,135.31,135.28,135.29,5966.0,127.3924,127.4018,127.3735,127.383,5966.0
2017-10-13 14:20:00,135.28,135.28,135.23,135.25,10595.0,127.3735,127.3735,127.3265,127.3453,10595.0
2017-10-13 14:25:00,135.26,135.27,135.25,135.26,9772.0,127.3547,127.3641,127.3453,127.3547,9772.0
2017-10-13 14:30:00,135.26,135.26,135.24,135.25,1514.0,127.3547,127.3547,127.3359,127.3453,1514.0
2017-10-13 14:35:00,135.27,135.27,135.24,135.26,4590.0,127.3641,127.3641,127.3359,127.3547,4590.0
2017-10-13 14:40:00,135.24,135.25,135.22,135.22,5791.0,127.3359,127.3453,127.3171,127.3171,5791.0
2017-10-13 14:45:00,135.23,135.24,135.22,135.24,10194.0,127.3265,127.3359,127.3171,127.3359,10194.0
2017-10-13 14:50:00,135.24,135.25,135.22,135.25,7080.0,127.3359,127.3453,127.3171,127.3453,7080.0
2017-10-13 14:55:00,135.25,135.27,135.24,135.26,3805.0,127.3453,127.3641,127.3359,127.3547,3805.0
2017-10-13 15:00:00,135.25,135.29,135.25,135.27,3045.0,127.3453,127.383,127.3453,127.3641,3045.0
2017-10-13 15:05:00,135.28,135.3,135.27,135.3,1103.0,127.3735,127.3924,127.3641,127.3924,1103.0
2017-10-13 15:10:00,135.31,135.31,135.28,135.28,2755.0,127.4018,127.4018,127.3735,127.3735,2755.0
2017-10-13 15:15:00,135.29,135.29,135.25,135.25,2632.0,127.383,127.383,127.3453,127.3453,2632.0
2017-10-13 15:20:00,135.25,135.27,135.25,135.27,2931.0,127.3453,127.3641,127.3453,127.3641,2931.0
2017-10-13 15:25:00,135.26,135.27,135.25,135.26,2742.0,127.3547,127.3641,127.3453,127.3547,2742.0
2017-10-13 15:30:00,135.27,135.28,135.23,135.25,6524.0,127.3641,127.3735,127.3265,127.3453,6524.0
2017-10-13 15:35:00,135.24,135.26,135.23,135.26,15344.0,127.3359,127.3547,127.3265,127.3547,15344.0
2017-10-13 15:40:00,135.25,135.25,135.19,135.2,5516.0,127.3453,127.3453,127.2888,127.2982,5516.0
2017-10-13 15:45:00,135.2,135.2,135.17,135.18,6029.0,127.2982,127.2982,127.27,127.2794,6029.0
2017-10-13 15:50:00,135.18,135.19,135.15,135.17,10038.0,127.2794,127.2888,127.2511,127.27,10038.0
2017-10-13 15:55:00,135.17,135.19,135.11,135.19,23529.0,127.27,127.2888,127.2135,127.2888,23529.0
2017-10-16 09:30:00,135.42,135.48,135.4,135.48,16593.0,127.5054,127.5619,127.4865,127.5619,16593.0
2017-10-16 09:35:00,135.44,135.44,135.36,135.36,4794.0,127.5242,127.5242,127.4489,127.4489,4794.0
2017-10-16 09:40:00,135.36,135.39,135.33,135.38,5194.0,127.4489,127.4771,127.4206,127.4677,5194.0
2017-10-16 09:45:00,135.39,135.4,135.35,135.38,12919.0,127.4771,127.4865,127.4395,127.4677,12919.0
2017-10-16 09:50:00,135.36,135.36,135.32,135.32,2184.0,127.4489,127.4489,127.4112,127.4112,2184.0
2017-10-16 09:55:00,135.35,135.37,135.33,135.35,3353.0,127.4395,127.4583,127.4206,127.4395,3353.0
2017-10-16 10:00:00,135.36,135.39,135.35,135.37,2940.0,127.4489,127.4771,127.4395,127.4583,2940.0
2017-10-16 10:05:00,135.39,135.39,135.31,135.31,4928.0,127.4771,127.4771,127.4018,127.4018,4928.0
2017-10-16 10:10:00,135.3,135.32,135.29,135.3,4752.0,127.3924,127.4112,127.383,127.3924,4752.0
2017-10-16 10:15:00,135.3,135.3,135.21,135.24,3255.0,127.3924,127.3924,127.3076,127.3359,3255.0
2017-10-16 10:20:00,135.22,135.25,135.16,135.24,10647.0,127.3171,127.3453,127.2606,127.3359,10647.0
2017-10-16 10:25:00,135.24,135.25,135.22,135.25,3095.0,127.3359,127.3453,127.3171,127.3453,3095.0
2017-10-16 10:30:00,135.23,135.24,135.23,135.23,1345.0,127.3265,127.3359,127.3265,127.3265,1345.0
2017-10-16 10:35:00,135.25,135.26,135.21,135.21,779.0,127.3453,127.3547,127.3076,127.3076,779.0
2017-10-16 10:40:00,135.21,135.24,135.19,135.23,2540.0,127.3076,127.3359,127.2888,127.3265,2540.0
2017-10-16 10:45:00,135.24,135.25,135.18,135.21,1850.0,127.3359,127.3453,127.2794,127.3076,1850.0
2017-10-16 10:50:00,135.27,135.27,135.25,135.26,1100.0,127.3641,127.3641,127.3453,127.3547,1100.0
2017-10-16 10:55:00,135.22,135.24,135.2,135.22,1085.0,127.3171,127.3359,127.2982,127.3171,1085.0
2017-10-16 11:00:00,135.24,135.25,135.23,135.25,624.0,127.3359,127.3453,127.3265,127.3453,624.0
2017-10-16 11:05:00,135.25,135.27,135.2,135.2,2327.0,127.3453,127.3641,127.2982,127.2982,2327.0
2017-10-16 11:10:00,135.2,135.23,135.19,135.22,3739.0,127.2982,127.3265,127.2888,127.3171,3739.0
2017-10-16 11:15:00,135.22,135.22,135.2,135.21,725.0,127.3171,127.3171,127.2982,127.3076,725.0
2017-10-16 11:20:00,135.24,135.27,135.23,135.26,4969.0,127.3359,127.3641,127.3265,127.3547,4969.0
2017-10-16 11:25:00,135.29,135.29,135.27,135.29,811.0,127.383,127.383,127.3641,127.383,811.0
2017-10-16 11:30:00,135.3,135.31,135.29,135.31,4229.0,127.3924,127.4018,127.383,127.4018,4229.0
2017-10-16 11:35:00,135.31,135.31,135.3,135.3,1319.0,127.4018,127.4018,127.3924,127.3924,1319.0
2017-10-16 11:40:00,135.33,135.34,135.3,135.33,1880.0,127.4206,127.43,127.3924,127.4206,1880.0
2017-10-16 11:45:00,135.32,135.32,135.3,135.31,3852.0,127.4112,127.4112,127.3924,127.4018,3852.0
2017-10-16 11:50:00,135.32,135.32,135.3,135.31,1056.0,127.4112,127.4112,127.3924,127.4018,1056.0
2017-10-16 11:55:00,135.3,135.3,135.28,135.28,3468.0,127.3924,127.3924,127.3735,127.3735,3468.0
2017-10-16 12:00:00,135.28,135.28,135.26,135.27,338.0,127.3735,127.3735,127.3547,127.3641,338.0
2017-10-16 12:05:00,135.26,135.26,135.22,135.23,2232.0,127.3547,127.3547,127.3171,127.3265,2232.0
2017-10-16 12:10:00,135.23,135.24,135.15,135.16,5094.0,127.3265,127.3359,127.2511,127.2606,5094.0
2017-10-16 12:15:00,135.15,135.15,135.06,135.1,2821.0,127.2511,127.2511,127.1664,127.2041,2821.0
2017-10-16 12:20:00,135.06,135.09,135.04,135.09,954.0,127.1664,127.1947,127.1476,127.1947,954.0
2017-10-16 12:25:00,135.1,135.13,135.08,135.12,4048.0,127.2041,127.2323,127.1852,127.2229,4048.0
2017-10-16 12:30:00,135.13,135.13,135.12,135.13,815.0,127.2323,127.2323,127.2229,127.2323,815.0
2017-10-16 12:35:00,135.14,135.18,135.13,135.17,1693.0,127.2417,127.2794,127.2323,127.27,1693.0
2017-10-16 12:40:00,135.2,135.2,135.19,135.19,682.0,127.2982,127.2982,127.2888,127.2888,682.0
2017-10-16 12:45:00,135.19,135.2,135.17,135.18,6184.0,127.2888,127.2982,127.27,127.2794,6184.0
2017-10-16 12:50:00,135.19,135.21,135.19,135.2,957.0,127.2888,127.3076,127.2888,127.2982,957.0
2017-10-16 12:55:00,135.19,135.2,135.17,135.17,1809.0,127.2888,127.2982,127.27,127.27,1809.0
2017-10-16 13:00:00,135.15,135.18,135.13,135.14,1184.0,127.2511,127.2794,127.2323,127.2417,1184.0
2017-10-16 13:05:00,135.12,135.13,135.12,135.13,5941.0,127.2229,127.2323,127.2229,127.2323,5941.0
2017-10-16 13:10:00,135.11,135.13,135.1,135.12,2326.0,127.2135,127.2323,127.2041,127.2229,2326.0
2017-10-16 13:15:00,135.16,135.18,135.14,135.16,3551.0,127.2606,127.2794,127.2417,127.2606,3551.0
2017-10-16 13:20:00,135.18,135.19,135.18,135.18,2188.0,127.2794,127.2888,127.2794,127.2794,2188.0
2017-10-16 13:25:00,135.2,135.2,135.15,135.18,2583.0,127.2982,127.2982,127.2511,127.2794,2583.0
2017-10-16 13:30:00,135.2,135.2,135.17,135.18,1159.0,127.2982,127.2982,127.27,127.2794,1159.0
2017-10-16 13:35:00,135.22,135.23,135.19,135.21,1477.0,127.3171,127.3265,127.2888,127.3076,1477.0
2017-10-16 13:40:00,135.21,135.22,135.2,135.22,3653.0,127.3076,127.3171,127.2982,127.3171,3653.0
2017-10-16 13:45:00,135.21,135.22,135.21,135.21,592.0,127.3076,127.3171,127.3076,127.3076,592.0
2017-10-16 13:50:00,135.2,135.22,135.19,135.21,8005.0,127.2982,127.3171,127.2888,127.3076,8005.0
2017-10-16 13:55:00,135.2,135.21,135.17,135.18,10538.0,127.2982,127.3076,127.27,127.2794,10538.0
2017-10-16 14:00:00,135.16,135.22,135.16,135.21,2405.0,127.2606,127.3171,127.2606,127.3076,2405.0
2017-10-16 14:05:00,135.2,135.2,135.19,135.19,1344.0,127.2982,127.2982,127.2888,127.2888,1344.0
2017-10-16 14:10:00,135.2,135.22,135.2,135.2,1579.0,127.2982,127.3171,127.2982,127.2982,1579.0
2017-10-16 14:15:00,135.19,135.22,135.19,135.22,3085.0,127.2888,127.3171,127.2888,127.3171,3085.0
2017-10-16 14:20:00,135.22,135.23,135.19,135.23,6205.0,127.3171,127.3265,127.2888,127.3265,6205.0
2017-10-16 14:25:00,135.24,135.25,135.22,135.24,9346.0,127.3359,127.3453,127.3171,127.3359,9346.0
2017-10-16 14:30:00,135.22,135.23,135.2,135.22,8058.0,127.3171,127.3265,127.2982,127.3171,8058.0
2017-10-16 14:35:00,135.22,135.23,135.21,135.23,7194.0,127.3171,127.3265,127.3076,127.3265,7194.0
2017-10-16 14:40:00,135.22,135.24,135.21,135.24,7488.0,127.3171,127.3359,127.3076,127.3359,7488.0
2017-10-16 14:45:00,135.24,135.24,135.2,135.21,4172.0,127.3359,127.3359,127.2982,127.3076,4172.0
2017-10-16 14:50:00,135.21,135.24,135.21,135.22,3517.0,127.3076,127.3359,127.3076,127.3171,3517.0
2017-10-16 14:55:00,135.23,135.24,135.22,135.23,2356.0,127.3265,127.3359,127.3171,127.3265,2356.0
2017-10-16 15:00:00,135.21,135.25,135.21,135.24,10482.0,127.3076,127.3453,127.3076,127.3359,10482.0
2017-10-16 15:05:00,135.23,135.26,135.23,135.25,2785.0,127.3265,127.3547,127.3265,127.3453,2785.0
2017-10-16 15:10:00,135.26,135.3,135.25,135.3,1664.0,127.3547,127.3924,127.3453,127.3924,1664.0
2017-10-16 15:15:00,135.28,135.29,135.26,135.27,2002.0,127.3735,127.383,127.3547,127.3641,2002.0
2017-10-16 15:20:00,135.28,135.29,135.26,135.27,1935.0,127.3735,127.383,127.3547,127.3641,1935.0
2017-10-16 15:25:00,135.28,135.28,135.27,135.28,4838.0,127.3735,127.3735,127.3641,127.3735,4838.0
2017-10-16 15:30:00,135.27,135.3,135.27,135.3,7579.0,127.3641,127.3924,127.3641,127.3924,7579.0
2017-10-16 15:35:00,135.3,135.31,135.28,135.3,4521.0,127.3924,127.4018,127.3735,127.3924,4521.0
2017-10-16 15:40:00,135.31,135.31,135.28,135.3,8323.0,127.4018,127.4018,127.3735,127.3924,8323.0
2017-10-16 15:45:00,135.31,135.31,135.27,135.27,6906.0,127.4018,127.4018,127.3641,127.3641,6906.0
2017-10-16 15:50:00,135.28,135.3,135.28,135.28,11402.0,127.3735,127.3924,127.3735,127.3735,11402.0
2017-10-16 15:55:00,135.28,135.32,135.27,135.3,10268.0,127.3735,127.4112,127.3641,127.3924,10268.0
2017-10-17 09:30:00,135.18,135.25,135.18,135.25,14299.0,127.2794,127.3453,127.2794,127.3453,14299.0
2017-10-17 09:35:00,135.25,135.28,135.21,135.28,1103.0,127.3453,127.3735,127.3076,127.3735,1103.0
2017-10-17 09:40:00,135.3,135.31,135.28,135.3,3589.0,127.3924,127.4018,127.3735,127.3924,3589.0
2017-10-17 09:45:00,135.29,135.29,135.26,135.28,6177.0,127.383,127.383,127.3547,127.3735,6177.0
2017-10-17 09:50:00,135.28,135.29,135.24,135.27,1816.0,127.3735,127.383,127.3359,127.3641,1816.0
2017-10-17 09:55:00,135.27,135.29,135.25,135.29,12850.0,127.3641,127.383,127.3453,127.383,12850.0
2017-10-17 10:00:00,135.28,135.32,135.27,135.32,886.0,127.3735,127.4112,127.3641,127.4112,886.0
2017-10-17 10:05:00,135.34,135.34,135.33,135.34,125.0,127.43,127.43,127.4206,127.43,125.0
2017-10-17 10:10:00,135.35,135.35,135.3,135.3,771.0,127.4395,127.4395,127.3924,127.3924,771.0
2017-10-17 10:15:00,135.31,135.32,135.27,135.27,1626.0,127.4018,127.4112,127.3641,127.3641,1626.0
2017-10-17 10:20:00,135.29,135.29,135.23,135.24,1120.0,127.383,127.383,127.3265,127.3359,1120.0
2017-10-17 10:25:00,135.23,135.24,135.2,135.21,1344.0,127.3265,127.3359,127.2982,127.3076,1344.0
2017-10-17 10:30:00,135.22,135.25,135.22,135.23,1584.0,127.3171,127.3453,127.3171,127.3265,1584.0
2017-10-17 10:35:00,135.24,135.24,135.21,135.23,1501.0,127.3359,127.3359,127.3076,127.3265,1501.0
2017-10-17 10:40:00,135.22,135.22,135.15,135.18,2239.0,127.3171,127.3171,127.2511,127.2794,2239.0
2017-10-17 10:45:00,135.17,135.23,135.15,135.22,1971.0,127.27,127.3265,127.2511,127.3171,1971.0
2017-10-17 10:50:00,135.22,135.26,135.22,135.26,3178.0,127.3171,127.3547,127.3171,127.3547,3178.0
2017-10-17 10:55:00,135.23,135.25,135.22,135.24,3211.0,127.3265,127.3453,127.3171,127.3359,3211.0
2017-10-17 11:00:00,135.25,135.31,135.23,135.3,3708.0,127.3453,127.4018,127.3265,127.3924,3708.0
2017-10-17 11:05:00,135.3,135.34,135.3,135.34,385.0,127.3924,127.43,127.3924,127.43,385.0
2017-10-17 11:10:00,135.35,135.35,135.33,135.34,3116.0,127.4395,127.4395,127.4206,127.43,3116.0
2017-10-17 11:15:00,135.37,135.38,135.35,135.38,4595.0,127.4583,127.4677,127.4395,127.4677,4595.0
2017-10-17 11:20:00,135.36,135.37,135.33,135.34,10849.0,127.4489,127.4583,127.4206,127.43,10849.0
2017-10-17 11:25:00,135.34,135.35,135.32,135.33,3027.0,127.43,127.4395,127.4112,127.4206,3027.0
2017-10-17 11:30:00,135.32,135.33,135.28,135.28,4368.0,127.4112,127.4206,127.3735,127.3735,4368.0
2017-10-17 11:35:00,135.27,135.28,135.26,135.27,3202.0,127.3641,127.3735,127.3547,127.3641,3202.0
2017-10-17 11:40:00,135.29,135.3,135.28,135.29,1556.0,127.383,127.3924,127.3735,127.383,1556.0
2017-10-17 11:45:00,135.26,135.28,135.23,135.25,6164.0,127.3547,127.3735,127.3265,127.3453,6164.0
2017-10-17 11:50:00,135.23,135.23,135.2,135.2,2003.0,127.3265,127.3265,127.2982,127.2982,2003.0
2017-10-17 11:55:00,135.23,135.24,135.22,135.24,1029.0,127.3265,127.3359,127.3171,127.3359,1029.0
2017-10-17 12:00:00,135.22,135.25,135.21,135.24,2834.0,127.3171,127.3453,127.3076,127.3359,2834.0
2017-10-17 12:05:00,135.23,135.25,135.22,135.24,1825.0,127.3265,127.3453,127.3171,127.3359,1825.0
2017-10-17 12:10:00,135.23,135.25,135.23,135.25,2357.0,127.3265,127.3453,127.3265,127.3453,2357.0
2017-10-17 12:15:00,135.25,135.28,135.24,135.24,12691.0,127.3453,127.3735,127.3359,127.3359,12691.0
2017-10-17 12:20:00,135.26,135.27,135.23,135.24,661.0,127.3547,127.3641,127.3265,127.3359,661.0
2017-10-17 12:25:00,135.25,135.25,135.24,135.24,231.0,127.3453,127.3453,127.3359,127.3359,231.0
2017-10-17 12:30:00,135.24,135.24,135.2,135.21,5916.0,127.3359,127.3359,127.2982,127.3076,5916.0
2017-10-17 12:35:00,135.21,135.25,135.2,135.24,2756.0,127.3076,127.3453,127.2982,127.3359,2756.0
2017-10-17 12:40:00,135.24,135.25,135.22,135.25,4283.0,127.3359,127.3453,127.3171,127.3453,4283.0
2017-10-17 12:45:00,135.25,135.25,135.24,135.24,2254.0,127.3453,127.3453,127.3359,127.3359,2254.0
2017-10-17 12:50:00,135.24,135.25,135.21,135.23,4184.0,127.3359,127.3453,127.3076,127.3265,4184.0
2017-10-17 12:55:00,135.21,135.22,135.2,135.21,4270.0,127.3076,127.3171,127.2982,127.3076,4270.0
2017-10-17 13:00:00,135.2,135.24,135.2,135.22,1646.0,127.2982,127.3359,127.2982,127.3171,1646.0
2017-10-17 13:05:00,135.22,135.24,135.22,135.24,929.0,127.3171,127.3359,127.3171,127.3359,929.0
2017-10-17 13:10:00,135.23,135.24,135.23,135.24,1467.0,127.3265,127.3359,127.3265,127.3359,1467.0
2017-10-17 13:15:00,135.24,135.25,135.23,135.23,2669.0,127.3359,127.3453,127.3265,127.3265,2669.0
2017-10-17 13:20:00,135.25,135.25,135.2,135.21,2584.0,127.3453,127.3453,127.2982,127.3076,2584.0
2017-10-17 13:25:00,135.2,135.2,135.16,135.17,2219.0,127.2982,127.2982,127.2606,127.27,2219.0
2017-10-17 13:30:00,135.16,135.17,135.12,135.14,1816.0,127.2606,127.27,127.2229,127.2417,1816.0
2017-10-17 13:35:00,135.14,135.18,135.13,135.17,4013.0,127.2417,127.2794,127.2323,127.27,4013.0
2017-10-17 13:40:00,135.16,135.18,135.14,135.18,6973.0,127.2606,127.2794,127.2417,127.2794,6973.0
2017-10-17 13:45:00,135.17,135.18,135.16,135.16,5903.0,127.27,127.2794,127.2606,127.2606,5903.0
2017-10-17 13:50:00,135.15,135.16,135.15,135.15,6755.0,127.2511,127.2606,127.2511,127.2511,6755.0
2017-10-17 13:55:00,135.13,135.16,135.13,135.15,5292.0,127.2323,127.2606,127.2323,127.2511,5292.0
2017-10-17 14:00:00,135.16,135.2,135.16,135.19,10640.0,127.2606,127.2982,127.2606,127.2888,10640.0
2017-10-17 14:05:00,135.18,135.19,135.18,135.18,2373.0,127.2794,127.2888,127.2794,127.2794,2373.0
2017-10-17 14:10:00,135.19,135.19,135.16,135.18,1952.0,127.2888,127.2888,127.2606,127.2794,1952.0
2017-10-17 14:15:00,135.2,135.2,135.17,135.2,2396.0,127.2982,127.2982,127.27,127.2982,2396.0
2017-10-17 14:20:00,135.2,135.2,135.16,135.18,7264.0,127.2982,127.2982,127.2606,127.2794,7264.0
2017-10-17 14:25:00,135.16,135.2,135.15,135.19,27791.0,127.2606,127.2982,127.2511,127.2888,27791.0
2017-10-17 14:30:00,135.17,135.18,135.15,135.15,4573.0,127.27,127.2794,127.2511,127.2511,4573.0
2017-10-17 14:35:00,135.16,135.17,135.13,135.13,2140.0,127.2606,127.27,127.2323,127.2323,2140.0
2017-10-17 14:40:00,135.17,135.19,135.15,135.18,1713.0,127.27,127.2888,127.2511,127.2794,1713.0
2017-10-17 14:45:00,135.19,135.22,135.18,135.21,6903.0,127.2888,127.3171,127.2794,127.3076,6903.0
2017-10-17 14:50:00,135.22,135.24,135.21,135.22,5399.0,127.3171,127.3359,127.3076,127.3171,5399.0
2017-10-17 14:55:00,135.22,135.24,135.22,135.23,5886.0,127.3171,127.3359,127.3171,127.3265,5886.0
2017-10-17 15:00:00,135.24,135.25,135.23,135.24,4282.0,127.3359,127.3453,127.3265,127.3359,4282.0
2017-10-17 15:05:00,135.23,135.26,135.23,135.25,5636.0,127.3265,127.3547,127.3265,127.3453,5636.0
2017-10-17 15:10:00,135.26,135.28,135.22,135.23,3110.0,127.3547,127.3735,127.3171,127.3265,3110.0
2017-10-17 15:15:00,135.22,135.24,135.21,135.21,18677.0,127.3171,127.3359,127.3076,127.3076,18677.0
2017-10-17 15:20:00,135.22,135.24,135.21,135.22,11830.0,127.3171,127.3359,127.3076,127.3171,11830.0
2017-10-17 15:25:00,135.22,135.25,135.22,135.23,4917.0,127.3171,127.3453,127.3171,127.3265,4917.0
2017-10-17 15:30:00,135.25,135.3,135.24,135.3,5294.0,127.3453,127.3924,127.3359,127.3924,5294.0
2017-10-17 15:35:00,135.3,135.31,135.28,135.29,3037.0,127.3924,127.4018,127.3735,127.383,3037.0
2017-10-17 15:40:00,135.3,135.33,135.28,135.31,4466.0,127.3924,127.4206,127.3735,127.4018,4466.0
2017-10-17 15:45:00,135.32,135.32,135.27,135.28,4248.0,127.4112,127.4112,127.3641,127.3735,4248.0
2017-10-17 15:50:00,135.29,135.33,135.29,135.3,5562.0,127.383,127.4206,127.383,127.3924,5562.0
2017-10-17 15:55:00,135.3,135.34,135.27,135.29,9966.0,127.3924,127.43,127.3641,127.383,9966.0
2017-10-18 09:30:00,135.5,135.5,135.41,135.45,15752.0,127.5807,127.5807,127.496,127.5336,15752.0
2017-10-18 09:35:00,135.41,135.41,135.36,135.38,4085.0,127.496,127.496,127.4489,127.4677,4085.0
2017-10-18 09:40:00,135.38,135.38,135.28,135.31,9431.0,127.4677,127.4677,127.3735,127.4018,9431.0
2017-10-18 09:45:00,135.31,135.31,135.22,135.22,4017.0,127.4018,127.4018,127.3171,127.3171,4017.0
2017-10-18 09:50:00,135.22,135.28,135.22,135.25,4921.0,127.3171,127.3735,127.3171,127.3453,4921.0
2017-10-18 09:55:00,135.25,135.26,135.22,135.26,4196.0,127.3453,127.3547,127.3171,127.3547,4196.0
2017-10-18 10:00:00,135.26,135.3,135.24,135.3,3534.0,127.3547,127.3924,127.3359,127.3924,3534.0
2017-10-18 10:05:00,135.27,135.27,135.2,135.2,3816.0,127.3641,127.3641,127.2982,127.2982,3816.0
2017-10-18 10:10:00,135.19,135.21,135.15,135.19,3194.0,127.2888,127.3076,127.2511,127.2888,3194.0
2017-10-18 10:15:00,135.19,135.21,135.19,135.21,6950.0,127.2888,127.3076,127.2888,127.3076,6950.0
2017-10-18 10:20:00,135.2,135.23,135.19,135.21,2795.0,127.2982,127.3265,127.2888,127.3076,2795.0
2017-10-18 10:25:00,135.2,135.29,135.2,135.26,6748.0,127.2982,127.383,127.2982,127.3547,6748.0
2017-10-18 10:30:00,135.27,135.31,135.26,135.3,2378.0,127.3641,127.4018,127.3547,127.3924,2378.0
2017-10-18 10:35:00,135.3,135.3,135.24,135.27,4151.0,127.3924,127.3924,127.3359,127.3641,4151.0
2017-10-18 10:40:00,135.27,135.3,135.27,135.3,2364.0,127.3641,127.3924,127.3641,127.3924,2364.0
2017-10-18 10:45:00,135.3,135.32,135.28,135.29,4619.0,127.3924,127.4112,127.3735,127.383,4619.0
2017-10-18 10:50:00,135.29,135.32,135.28,135.3,3218.0,127.383,127.4112,127.3735,127.3924,3218.0
2017-10-18 10:55:00,135.29,135.29,135.25,135.28,2938.0,127.383,127.383,127.3453,127.3735,2938.0
2017-10-18 11:00:00,135.28,135.28,135.25,135.26,3703.0,127.3735,127.3735,127.3453,127.3547,3703.0
2017-10-18 11:05:00,135.26,135.27,135.23,135.25,4774.0,127.3547,127.3641,127.3265,127.3453,4774.0
2017-10-18 11:10:00,135.25,135.27,135.23,135.26,6688.0,127.3453,127.3641,127.3265,127.3547,6688.0
2017-10-18 11:15:00,135.26,135.26,135.17,135.18,5957.0,127.3547,127.3547,127.27,127.2794,5957.0
2017-10-18 11:20:00,135.2,135.22,135.19,135.19,3003.0,127.2982,127.3171,127.2888,127.2888,3003.0
2017-10-18 11:25:00,135.16,135.22,135.15,135.22,2587.0,127.2606,127.3171,127.2511,127.3171,2587.0
2017-10-18 11:30:00,135.23,135.23,135.21,135.21,2847.0,127.3265,127.3265,127.3076,127.3076,2847.0
2017-10-18 11:35:00,135.23,135.25,135.22,135.24,2769.0,127.3265,127.3453,127.3171,127.3359,2769.0
2017-10-18 11:40:00,135.24,135.25,135.23,135.24,1850.0,127.3359,127.3453,127.3265,127.3359,1850.0
2017-10-18 11:45:00,135.25,135.25,135.22,135.22,2068.0,127.3453,127.3453,127.3171,127.3171,2068.0
2017-10-18 11:50:00,135.22,135.24,135.21,135.22,3354.0,127.3171,127.3359,127.3076,127.3171,3354.0
2017-10-18 11:55:00,135.22,135.23,135.2,135.22,4132.0,127.3171,127.3265,127.2982,127.3171,4132.0
2017-10-18 12:00:00,135.21,135.24,135.21,135.24,4197.0,127.3076,127.3359,127.3076,127.3359,4197.0
2017-10-18 12:05:00,135.27,135.3,135.27,135.29,1853.0,127.3641,127.3924,127.3641,127.383,1853.0
2017-10-18 12:10:00,135.28,135.28,135.26,135.27,1595.0,127.3735,127.3735,127.3547,127.3641,1595.0
2017-10-18 12:15:00,135.26,135.28,135.24,135.28,8126.0,127.3547,127.3735,127.3359,127.3735,8126.0
2017-10-18 12:20:00,135.28,135.34,135.27,135.33,19008.0,127.3735,127.43,127.3641,127.4206,19008.0
2017-10-18 12:25:00,135.34,135.36,135.32,135.34,3866.0,127.43,127.4489,127.4112,127.43,3866.0
2017-10-18 12:30:00,135.33,135.38,135.33,135.34,14919.0,127.4206,127.4677,127.4206,127.43,14919.0
2017-10-18 12:35:00,135.36,135.37,135.33,135.34,1761.0,127.4489,127.4583,127.4206,127.43,1761.0
2017-10-18 12:40:00,135.35,135.36,135.34,135.35,3813.0,127.4395,127.4489,127.43,127.4395,3813.0
2017-10-18 12:45:00,135.36,135.36,135.34,135.36,2973.0,127.4489,127.4489,127.43,127.4489,2973.0
2017-10-18 12:50:00,135.38,135.38,135.35,135.36,3795.0,127.4677,127.4677,127.4395,127.4489,3795.0
2017-10-18 12:55:00,135.36,135.37,135.32,135.32,2917.0,127.4489,127.4583,127.4112,127.4112,2917.0
2017-10-18 13:00:00,135.33,135.35,135.32,135.34,4383.0,127.4206,127.4395,127.4112,127.43,4383.0
2017-10-18 13:05:00,135.36,135.36,135.32,135.33,5653.0,127.4489,127.4489,127.4112,127.4206,5653.0
2017-10-18 13:10:00,135.33,135.34,135.31,135.33,4086.0,127.4206,127.43,127.4018,127.4206,4086.0
2017-10-18 13:15:00,135.34,135.36,135.32,135.36,5704.0,127.43,127.4489,127.4112,127.4489,5704.0
2017-10-18 13:20:00,135.35,135.35,135.32,135.32,3568.0,127.4395,127.4395,127.4112,127.4112,3568.0
2017-10-18 13:25:00,135.34,135.34,135.31,135.32,6935.0,127.43,127.43,127.4018,127.4112,6935.0
2017-10-18 13:30:00,135.33,135.36,135.32,135.35,3773.0,127.4206,127.4489,127.4112,127.4395,3773.0
2017-10-18 13:35:00,135.34,135.36,135.3,135.32,4051.0,127.43,127.4489,127.3924,127.4112,4051.0
2017-10-18 13:40:00,135.32,135.36,135.32,135.34,10247.0,127.4112,127.4489,127.4112,127.43,10247.0
2017-10-18 13:45:00,135.35,135.38,135.34,135.38,7307.0,127.4395,127.4677,127.43,127.4677,7307.0
2017-10-18 13:50:00,135.38,135.38,135.36,135.37,6452.0,127.4677,127.4677,127.4489,127.4583,6452.0
2017-10-18 13:55:00,135.37,135.38,135.35,135.38,4408.0,127.4583,127.4677,127.4395,127.4677,4408.0
2017-10-18 14:00:00,135.38,135.39,135.36,135.38,6874.0,127.4677,127.4771,127.4489,127.4677,6874.0
2017-10-18 14:05:00,135.38,135.4,135.38,135.39,2940.0,127.4677,127.4865,127.4677,127.4771,2940.0
2017-10-18 14:10:00,135.38,135.43,135.38,135.41,6932.0,127.4677,127.5148,127.4677,127.496,6932.0
2017-10-18 14:15:00,135.43,135.43,135.38,135.39,5559.0,127.5148,127.5148,127.4677,127.4771,5559.0
2017-10-18 14:20:00,135.39,135.4,135.38,135.38,6482.0,127.4771,127.4865,127.4677,127.4677,6482.0
2017-10-18 14:25:00,135.39,135.39,135.37,135.37,13847.0,127.4771,127.4771,127.4583,127.4583,13847.0
2017-10-18 14:30:00,135.37,135.38,135.37,135.38,6184.0,127.4583,127.4677,127.4583,127.4677,6184.0
2017-10-18 14:35:00,135.38,135.4,135.36,135.39,5276.0,127.4677,127.4865,127.4489,127.4771,5276.0
2017-10-18 14:40:00,135.39,135.39,135.36,135.36,2986.0,127.4771,127.4771,127.4489,127.4489,2986.0
2017-10-18 14:45:00,135.36,135.37,135.35,135.36,6657.0,127.4489,127.4583,127.4395,127.4489,6657.0
2017-10-18 14:50:00,135.36,135.36,135.32,135.32,6662.0,127.4489,127.4489,127.4112,127.4112,6662.0
2017-10-18 14:55:00,135.33,135.35,135.32,135.35,16479.0,127.4206,127.4395,127.4112,127.4395,16479.0
2017-10-18 15:00:00,135.34,135.36,135.33,135.35,4995.0,127.43,127.4489,127.4206,127.4395,4995.0
2017-10-18 15:05:00,135.35,135.38,135.33,135.34,11687.0,127.4395,127.4677,127.4206,127.43,11687.0
2017-10-18 15:10:00,135.34,135.36,135.33,135.36,8312.0,127.43,127.4489,127.4206,127.4489,8312.0
2017-10-18 15:15:00,135.38,135.38,135.36,135.38,6543.0,127.4677,127.4677,127.4489,127.4677,6543.0
2017-10-18 15:20:00,135.38,135.4,135.37,135.38,5623.0,127.4677,127.4865,127.4583,127.4677,5623.0
2017-10-18 15:25:00,135.38,135.38,135.35,135.37,9883.0,127.4677,127.4677,127.4395,127.4583,9883.0
2017-10-18 15:30:00,135.36,135.37,135.35,135.35,7399.0,127.4489,127.4583,127.4395,127.4395,7399.0
2017-10-18 15:35:00,135.35,135.36,135.33,135.36,13526.0,127.4395,127.4489,127.4206,127.4489,13526.0
2017-10-18 15:40:00,135.35,135.35,135.28,135.28,6760.0,127.4395,127.4395,127.3735,127.3735,6760.0
2017-10-18 15:45:00,135.28,135.28,135.25,135.27,25670.0,127.3735,127.3735,127.3453,127.3641,25670.0
2017-10-18 15:50:00,135.26,135.26,135.18,135.18,14997.0,127.3547,127.3547,127.2794,127.2794,14997.0
2017-10-18 15:55:00,135.17,135.23,135.17,135.22,18242.0,127.27,127.3265,127.27,127.3171,18242.0
2017-10-19 09:30:00,134.65,134.71,134.29,134.61,22436.0,126.7804,126.8369,126.4414,126.7427,22436.0
2017-10-19 09:35:00,134.6,134.62,134.53,134.56,1058.0,126.7333,126.7521,126.6674,126.6956,1058.0
2017-10-19 09:40:00,134.53,134.54,134.38,134.47,10738.0,126.6674,126.6768,126.5262,126.6109,10738.0
2017-10-19 09:45:00,134.41,134.42,134.29,134.32,3438.0,126.5544,126.5638,126.4414,126.4697,3438.0
2017-10-19 09:50:00,134.26,134.26,134.17,134.23,2246.0,126.4132,126.4132,126.3284,126.3849,2246.0
2017-10-19 09:55:00,134.29,134.29,134.21,134.28,6272.0,126.4414,126.4414,126.3661,126.432,6272.0
2017-10-19 10:00:00,134.28,134.3,134.16,134.19,1776.0,126.432,126.4508,126.319,126.3473,1776.0
2017-10-19 10:05:00,134.24,134.24,134.17,134.19,3145.0,126.3943,126.3943,126.3284,126.3473,3145.0
2017-10-19 10:10:00,134.22,134.36,134.18,134.34,4927.0,126.3755,126.5073,126.3378,126.4885,4927.0
2017-10-19 10:15:00,134.39,134.39,134.38,134.39,620.0,126.5356,126.5356,126.5262,126.5356,620.0
2017-10-19 10:20:00,134.44,134.46,134.42,134.46,583.0,126.5826,126.6015,126.5638,126.6015,583.0
2017-10-19 10:25:00,134.46,134.49,134.4,134.47,11913.0,126.6015,126.6297,126.545,126.6109,11913.0
2017-10-19 10:30:00,134.48,134.52,134.45,134.52,3197.0,126.6203,126.658,126.5921,126.658,3197.0
2017-10-19 10:35:00,134.48,134.5,134.41,134.43,5109.0,126.6203,126.6391,126.5544,126.5732,5109.0
2017-10-19 10:40:00,134.48,134.52,134.46,134.51,719.0,126.6203,126.658,126.6015,126.6486,719.0
2017-10-19 10:45:00,134.52,134.54,134.52,134.54,578.0,126.658,126.6768,126.658,126.6768,578.0
2017-10-19 10:50:00,134.64,134.67,134.64,134.66,419.0,126.771,126.7992,126.771,126.7898,419.0
2017-10-19 10:55:00,134.67,134.7,134.63,134.67,3212.0,126.7992,126.8274,126.7615,126.7992,3212.0
2017-10-19 11:00:00,134.69,134.71,134.65,134.69,2409.0,126.818,126.8369,126.7804,126.818,2409.0
2017-10-19 11:05:00,134.69,134.72,134.67,134.71,1140.0,126.818,126.8463,126.7992,126.8369,1140.0
2017-10-19 11:10:00,134.69,134.74,134.67,134.73,7780.0,126.818,126.8651,126.7992,126.8557,7780.0
2017-10-19 11:15:00,134.73,134.75,134.7,134.71,2943.0,126.8557,126.8745,126.8274,126.8369,2943.0
2017-10-19 11:20:00,134.72,134.73,134.72,134.73,835.0,126.8463,126.8557,126.8463,126.8557,835.0
2017-10-19 11:25:00,134.7,134.74,134.7,134.72,1256.0,126.8274,126.8651,126.8274,126.8463,1256.0
2017-10-19 11:30:00,134.69,134.76,134.69,134.74,2453.0,126.818,126.8839,126.818,126.8651,2453.0
2017-10-19 11:35:00,134.73,134.76,134.73,134.75,1463.0,126.8557,126.8839,126.8557,126.8745,1463.0
2017-10-19 11:40:00,134.73,134.74,134.66,134.66,4022.0,126.8557,126.8651,126.7898,126.7898,4022.0
2017-10-19 11:45:00,134.67,134.68,134.66,134.68,1094.0,126.7992,126.8086,126.7898,126.8086,1094.0
2017-10-19 11:50:00,134.68,134.68,134.65,134.68,2053.0,126.8086,126.8086,126.7804,126.8086,2053.0
2017-10-19 11:55:00,134.63,134.63,134.6,134.6,1124.0,126.7615,126.7615,126.7333,126.7333,1124.0
2017-10-19 12:00:00,134.59,134.59,134.55,134.55,1603.0,126.7239,126.7239,126.6862,126.6862,1603.0
2017-10-19 12:05:00,134.55,134.61,134.55,134.61,2753.0,126.6862,126.7427,126.6862,126.7427,2753.0
2017-10-19 12:10:00,134.6,134.64,134.59,134.63,1851.0,126.7333,126.771,126.7239,126.7615,1851.0
2017-10-19 12:15:00,134.67,134.68,134.66,134.68,2421.0,126.7992,126.8086,126.7898,126.8086,2421.0
2017-10-19 12:20:00,134.65,134.67,134.65,134.66,2896.0,126.7804,126.7992,126.7804,126.7898,2896.0
2017-10-19 12:25:00,134.69,134.7,134.67,134.69,2305.0,126.818,126.8274,126.7992,126.818,2305.0
2017-10-19 12:30:00,134.69,134.69,134.66,134.69,1528.0,126.818,126.818,126.7898,126.818,1528.0
2017-10-19 12:35:00,134.67,134.69,134.66,134.67,737.0,126.7992,126.818,126.7898,126.7992,737.0
2017-10-19 12:40:00,134.63,134.64,134.6,134.63,2679.0,126.7615,126.771,126.7333,126.7615,2679.0
2017-10-19 12:45:00,134.62,134.64,134.61,134.62,923.0,126.7521,126.771,126.7427,126.7521,923.0
2017-10-19 12:50:00,134.68,134.69,134.65,134.68,3350.0,126.8086,126.818,126.7804,126.8086,3350.0
2017-10-19 12:55:00,134.69,134.69,134.66,134.66,2140.0,126.818,126.818,126.7898,126.7898,2140.0
2017-10-19 13:00:00,134.67,134.74,134.67,134.74,1067.0,126.7992,126.8651,126.7992,126.8651,1067.0
2017-10-19 13:05:00,134.75,134.76,134.73,134.76,5191.0,126.8745,126.8839,126.8557,126.8839,5191.0
2017-10-19 13:10:00,134.77,134.77,134.74,134.75,2270.0,126.8934,126.8934,126.8651,126.8745,2270.0
2017-10-19 13:15:00,134.75,134.76,134.74,134.76,1473.0,126.8745,126.8839,126.8651,126.8839,1473.0
2017-10-19 13:20:00,134.75,134.75,134.74,134.75,350.0,126.8745,126.8745,126.8651,126.8745,350.0
2017-10-19 13:25:00,134.76,134.8,134.75,134.8,1146.0,126.8839,126.9216,126.8745,126.9216,1146.0
2017-10-19 13:30:00,134.78,134.8,134.75,134.76,8543.0,126.9028,126.9216,126.8745,126.8839,8543.0
2017-10-19 13:35:00,134.75,134.79,134.74,134.76,6516.0,126.8745,126.9122,126.8651,126.8839,6516.0
2017-10-19 13:40:00,134.8,134.84,134.8,134.83,4765.0,126.9216,126.9593,126.9216,126.9498,4765.0
2017-10-19 13:45:00,134.82,134.84,134.79,134.8,2320.0,126.9404,126.9593,126.9122,126.9216,2320.0
2017-10-19 13:50:00,134.8,134.81,134.76,134.76,617.0,126.9216,126.931,126.8839,126.8839,617.0
2017-10-19 13:55:00,134.75,134.77,134.74,134.76,2775.0,126.8745,126.8934,126.8651,126.8839,2775.0
2017-10-19 14:00:00,134.74,134.77,134.73,134.75,6075.0,126.8651,126.8934,126.8557,126.8745,6075.0
2017-10-19 14:05:00,134.75,134.77,134.73,134.74,8826.0,126.8745,126.8934,126.8557,126.8651,8826.0
2017-10-19 14:10:00,134.74,134.77,134.74,134.77,1467.0,126.8651,126.8934,126.8651,126.8934,1467.0
2017-10-19 14:15:00,134.76,134.76,134.73,134.74,2516.0,126.8839,126.8839,126.8557,126.8651,2516.0
2017-10-19 14:20:00,134.74,134.74,134.72,134.72,2654.0,126.8651,126.8651,126.8463,126.8463,2654.0
2017-10-19 14:25:00,134.72,134.72,134.69,134.7,10767.0,126.8463,126.8463,126.818,126.8274,10767.0
2017-10-19 14:30:00,134.69,134.76,134.69,134.76,4463.0,126.818,126.8839,126.818,126.8839,4463.0
2017-10-19 14:35:00,134.8,134.82,134.8,134.8,1100.0,126.9216,126.9404,126.9216,126.9216,1100.0
2017-10-19 14:40:00,134.8,134.85,134.79,134.83,1824.0,126.9216,126.9687,126.9122,126.9498,1824.0
2017-10-19 14:45:00,134.83,134.84,134.81,134.82,6010.0,126.9498,126.9593,126.931,126.9404,6010.0
2017-10-19 14:50:00,134.82,134.85,134.82,134.84,13356.0,126.9404,126.9687,126.9404,126.9593,13356.0
2017-10-19 14:55:00,134.84,134.85,134.81,134.82,22089.0,126.9593,126.9687,126.931,126.9404,22089.0
2017-10-19 15:00:00,134.82,134.86,134.82,134.86,10536.0,126.9404,126.9781,126.9404,126.9781,10536.0
2017-10-19 15:05:00,134.86,134.86,134.8,134.82,3413.0,126.9781,126.9781,126.9216,126.9404,3413.0
2017-10-19 15:10:00,134.82,134.88,134.82,134.86,5696.0,126.9404,126.9969,126.9404,126.9781,5696.0
2017-10-19 15:15:00,134.86,134.92,134.86,134.92,5390.0,126.9781,127.0346,126.9781,127.0346,5390.0
2017-10-19 15:20:00,134.91,134.91,134.85,134.86,4869.0,127.0252,127.0252,126.9687,126.9781,4869.0
2017-10-19 15:25:00,134.86,134.89,134.85,134.87,5254.0,126.9781,127.0063,126.9687,126.9875,5254.0
2017-10-19 15:30:00,134.88,134.89,134.88,134.88,9936.0,126.9969,127.0063,126.9969,126.9969,9936.0
2017-10-19 15:35:00,134.88,134.88,134.84,134.84,5525.0,126.9969,126.9969,126.9593,126.9593,5525.0
2017-10-19 15:40:00,134.87,134.87,134.8,134.82,5623.0,126.9875,126.9875,126.9216,126.9404,5623.0
2017-10-19 15:45:00,134.82,134.89,134.81,134.89,1735.0,126.9404,127.0063,126.931,127.0063,1735.0
2017-10-19 15:50:00,134.89,134.92,134.89,134.92,5871.0,127.0063,127.0346,127.0063,127.0346,5871.0
2017-10-19 15:55:00,134.93,134.98,134.9,134.98,12468.0,127.044,127.0911,127.0158,127.0911,12468.0
2017-10-20 09:30:00,135.57,135.57,135.29,135.41,14173.0,127.6466,127.6466,127.383,127.496,14173.0
2017-10-20 09:35:00,135.42,135.43,135.32,135.35,18632.0,127.5054,127.5148,127.4112,127.4395,18632.0
2017-10-20 09:40:00,135.34,135.38,135.33,135.38,4756.0,127.43,127.4677,127.4206,127.4677,4756.0
2017-10-20 09:45:00,135.39,135.43,135.37,135.43,1407.0,127.4771,127.5148,127.4583,127.5148,1407.0
2017-10-20 09:50:00,135.43,135.44,135.36,135.37,2984.0,127.5148,127.5242,127.4489,127.4583,2984.0
2017-10-20 09:55:00,135.36,135.37,135.32,135.32,1726.0,127.4489,127.4583,127.4112,127.4112,1726.0
2017-10-20 10:00:00,135.32,135.44,135.3,135.42,4521.0,127.4112,127.5242,127.3924,127.5054,4521.0
2017-10-20 10:05:00,135.42,135.44,135.39,135.39,5722.0,127.5054,127.5242,127.4771,127.4771,5722.0
2017-10-20 10:10:00,135.39,135.44,135.37,135.43,2680.0,127.4771,127.5242,127.4583,127.5148,2680.0
2017-10-20 10:15:00,135.42,135.43,135.4,135.4,9786.0,127.5054,127.5148,127.4865,127.4865,9786.0
2017-10-20 10:20:00,135.39,135.39,135.37,135.37,2131.0,127.4771,127.4771,127.4583,127.4583,2131.0
2017-10-20 10:25:00,135.38,135.38,135.32,135.33,3807.0,127.4677,127.4677,127.4112,127.4206,3807.0
2017-10-20 10:30:00,135.36,135.37,135.33,135.34,2375.0,127.4489,127.4583,127.4206,127.43,2375.0
2017-10-20 10:35:00,135.34,135.35,135.31,135.32,2796.0,127.43,127.4395,127.4018,127.4112,2796.0
2017-10-20 10:40:00,135.31,135.32,135.25,135.25,3301.0,127.4018,127.4112,127.3453,127.3453,3301.0
2017-10-20 10:45:00,135.28,135.28,135.23,135.23,3199.0,127.3735,127.3735,127.3265,127.3265,3199.0
2017-10-20 10:50:00,135.25,135.27,135.25,135.25,704.0,127.3453,127.3641,127.3453,127.3453,704.0
2017-10-20 10:55:00,135.27,135.27,135.21,135.21,5098.0,127.3641,127.3641,127.3076,127.3076,5098.0
2017-10-20 11:00:00,135.24,135.29,135.24,135.28,1629.0,127.3359,127.383,127.3359,127.3735,1629.0
2017-10-20 11:05:00,135.25,135.26,135.22,135.25,4145.0,127.3453,127.3547,127.3171,127.3453,4145.0
2017-10-20 11:10:00,135.25,135.26,135.24,135.25,2718.0,127.3453,127.3547,127.3359,127.3453,2718.0
2017-10-20 11:15:00,135.25,135.25,135.23,135.24,3427.0,127.3453,127.3453,127.3265,127.3359,3427.0
2017-10-20 11:20:00,135.24,135.28,135.23,135.28,11530.0,127.3359,127.3735,127.3265,127.3735,11530.0
2017-10-20 11:25:00,135.27,135.3,135.24,135.25,2627.0,127.3641,127.3924,127.3359,127.3453,2627.0
2017-10-20 11:30:00,135.26,135.29,135.26,135.27,5503.0,127.3547,127.383,127.3547,127.3641,5503.0
2017-10-20 11:35:00,135.28,135.33,135.27,135.32,10508.0,127.3735,127.4206,127.3641,127.4112,10508.0
2017-10-20 11:40:00,135.33,135.33,135.31,135.31,1909.0,127.4206,127.4206,127.4018,127.4018,1909.0
2017-10-20 11:45:00,135.3,135.32,135.3,135.32,2554.0,127.3924,127.4112,127.3924,127.4112,2554.0
2017-10-20 11:50:00,135.32,135.33,135.31,135.31,6284.0,127.4112,127.4206,127.4018,127.4018,6284.0
2017-10-20 11:55:00,135.31,135.31,135.3,135.3,2263.0,127.4018,127.4018,127.3924,127.3924,2263.0
2017-10-20 12:00:00,135.31,135.32,135.29,135.3,1769.0,127.4018,127.4112,127.383,127.3924,1769.0
2017-10-20 12:05:00,135.3,135.32,135.3,135.31,3050.0,127.3924,127.4112,127.3924,127.4018,3050.0
2017-10-20 12:10:00,135.32,135.36,135.32,135.34,4206.0,127.4112,127.4489,127.4112,127.43,4206.0
2017-10-20 12:15:00,135.34,135.35,135.32,135.32,2319.0,127.43,127.4395,127.4112,127.4112,2319.0
2017-10-20 12:20:00,135.33,135.35,135.32,135.34,9024.0,127.4206,127.4395,127.4112,127.43,9024.0
2017-10-20 12:25:00,135.34,135.37,135.34,135.37,3224.0,127.43,127.4583,127.43,127.4583,3224.0
2017-10-20 12:30:00,135.38,135.38,135.34,135.34,6991.0,127.4677,127.4677,127.43,127.43,6991.0
2017-10-20 12:35:00,135.33,135.34,135.3,135.31,4762.0,127.4206,127.43,127.3924,127.4018,4762.0
2017-10-20 12:40:00,135.32,135.35,135.32,135.34,2373.0,127.4112,127.4395,127.4112,127.43,2373.0
2017-10-20 12:45:00,135.35,135.36,135.33,135.33,2931.0,127.4395,127.4489,127.4206,127.4206,2931.0
2017-10-20 12:50:00,135.35,135.37,135.35,135.37,2962.0,127.4395,127.4583,127.4395,127.4583,2962.0
2017-10-20 12:55:00,135.37,135.39,135.36,135.37,3383.0,127.4583,127.4771,127.4489,127.4583,3383.0
2017-10-20 13:00:00,135.38,135.4,135.37,135.4,3230.0,127.4677,127.4865,127.4583,127.4865,3230.0
2017-10-20 13:05:00,135.4,135.41,135.39,135.39,2329.0,127.4865,127.496,127.4771,127.4771,2329.0
2017-10-20 13:10:00,135.41,135.43,135.4,135.42,3055.0,127.496,127.5148,127.4865,127.5054,3055.0
2017-10-20 13:15:00,135.42,135.43,135.4,135.41,4303.0,127.5054,127.5148,127.4865,127.496,4303.0
2017-10-20 13:20:00,135.42,135.42,135.4,135.41,6892.0,127.5054,127.5054,127.4865,127.496,6892.0
2017-10-20 13:25:00,135.41,135.42,135.4,135.42,2415.0,127.496,127.5054,127.4865,127.5054,2415.0
2017-10-20 13:30:00,135.42,135.44,135.42,135.42,9232.0,127.5054,127.5242,127.5054,127.5054,9232.0
2017-10-20 13:35:00,135.43,135.46,135.43,135.45,4607.0,127.5148,127.543,127.5148,127.5336,4607.0
2017-10-20 13:40:00,135.44,135.46,135.44,135.46,6045.0,127.5242,127.543,127.5242,127.543,6045.0
2017-10-20 13:45:00,135.46,135.46,135.42,135.42,6024.0,127.543,127.543,127.5054,127.5054,6024.0
2017-10-20 13:50:00,135.43,135.44,135.41,135.42,13972.0,127.5148,127.5242,127.496,127.5054,13972.0
2017-10-20 13:55:00,135.39,135.41,135.38,135.41,3780.0,127.4771,127.496,127.4677,127.496,3780.0
2017-10-20 14:00:00,135.41,135.42,135.4,135.41,5985.0,127.496,127.5054,127.4865,127.496,5985.0
2017-10-20 14:05:00,135.42,135.43,135.41,135.42,5418.0,127.5054,127.5148,127.496,127.5054,5418.0
2017-10-20 14:10:00,135.43,135.45,135.43,135.45,4842.0,127.5148,127.5336,127.5148,127.5336,4842.0
2017-10-20 14:15:00,135.43,135.45,135.43,135.43,4315.0,127.5148,127.5336,127.5148,127.5148,4315.0
2017-10-20 14:20:00,135.45,135.49,135.43,135.49,3085.0,127.5336,127.5713,127.5148,127.5713,3085.0
2017-10-20 14:25:00,135.47,135.49,135.46,135.49,9122.0,127.5524,127.5713,127.543,127.5713,9122.0
2017-10-20 14:30:00,135.5,135.51,135.48,135.48,600.0,127.5807,127.5901,127.5619,127.5619,600.0
2017-10-20 14:35:00,135.48,135.49,135.47,135.49,2735.0,127.5619,127.5713,127.5524,127.5713,2735.0
2017-10-20 14:40:00,135.49,135.49,135.45,135.45,1449.0,127.5713,127.5713,127.5336,127.5336,1449.0
2017-10-20 14:45:00,135.47,135.47,135.44,135.44,4515.0,127.5524,127.5524,127.5242,127.5242,4515.0
2017-10-20 14:50:00,135.44,135.45,135.41,135.42,9974.0,127.5242,127.5336,127.496,127.5054,9974.0
2017-10-20 14:55:00,135.41,135.41,135.39,135.39,2462.0,127.496,127.496,127.4771,127.4771,2462.0
2017-10-20 15:00:00,135.4,135.42,135.39,135.39,14393.0,127.4865,127.5054,127.4771,127.4771,14393.0
2017-10-20 15:05:00,135.39,135.41,135.38,135.41,6833.0,127.4771,127.496,127.4677,127.496,6833.0
2017-10-20 15:10:00,135.41,135.44,135.4,135.41,2994.0,127.496,127.5242,127.4865,127.496,2994.0
2017-10-20 15:15:00,135.41,135.42,135.4,135.4,2387.0,127.496,127.5054,127.4865,127.4865,2387.0
2017-10-20 15:20:00,135.4,135.42,135.38,135.39,2512.0,127.4865,127.5054,127.4677,127.4771,2512.0
2017-10-20 15:25:00,135.39,135.39,135.32,135.32,2956.0,127.4771,127.4771,127.4112,127.4112,2956.0
2017-10-20 15:30:00,135.33,135.37,135.33,135.37,5139.0,127.4206,127.4583,127.4206,127.4583,5139.0
2017-10-20 15:35:00,135.36,135.38,135.36,135.36,9828.0,127.4489,127.4677,127.4489,127.4489,9828.0
2017-10-20 15:40:00,135.36,135.36,135.32,135.33,6917.0,127.4489,127.4489,127.4112,127.4206,6917.0
2017-10-20 15:45:00,135.32,135.32,135.26,135.26,2783.0,127.4112,127.4112,127.3547,127.3547,2783.0
2017-10-20 15:50:00,135.27,135.34,135.27,135.27,15159.0,127.3641,127.43,127.3641,127.3641,15159.0
2017-10-20 15:55:00,135.25,135.37,135.25,135.37,24442.0,127.3453,127.4583,127.3453,127.4583,24442.0
2017-10-23 09:30:00,135.65,135.65,135.54,135.55,22127.0,127.7219,127.7219,127.6184,127.6278,22127.0
2017-10-23 09:35:00,135.55,135.55,135.44,135.44,7752.0,127.6278,127.6278,127.5242,127.5242,7752.0
2017-10-23 09:40:00,135.43,135.47,135.42,135.42,6159.0,127.5148,127.5524,127.5054,127.5054,6159.0
2017-10-23 09:45:00,135.41,135.43,135.36,135.36,9092.0,127.496,127.5148,127.4489,127.4489,9092.0
2017-10-23 09:50:00,135.36,135.36,135.31,135.34,7157.0,127.4489,127.4489,127.4018,127.43,7157.0
2017-10-23 09:55:00,135.36,135.37,135.34,135.37,3249.0,127.4489,127.4583,127.43,127.4583,3249.0
2017-10-23 10:00:00,135.35,135.38,135.33,135.35,1329.0,127.4395,127.4677,127.4206,127.4395,1329.0
2017-10-23 10:05:00,135.37,135.37,135.21,135.26,5183.0,127.4583,127.4583,127.3076,127.3547,5183.0
2017-10-23 10:10:00,135.31,135.31,135.2,135.24,5187.0,127.4018,127.4018,127.2982,127.3359,5187.0
2017-10-23 10:15:00,135.23,135.25,135.19,135.24,3486.0,127.3265,127.3453,127.2888,127.3359,3486.0
2017-10-23 10:20:00,135.27,135.3,135.24,135.25,6000.0,127.3641,127.3924,127.3359,127.3453,6000.0
2017-10-23 10:25:00,135.24,135.25,135.21,135.25,2080.0,127.3359,127.3453,127.3076,127.3453,2080.0
2017-10-23 10:30:00,135.25,135.28,135.23,135.28,1657.0,127.3453,127.3735,127.3265,127.3735,1657.0
2017-10-23 10:35:00,135.27,135.32,135.26,135.32,1173.0,127.3641,127.4112,127.3547,127.4112,1173.0
2017-10-23 10:40:00,135.31,135.31,135.24,135.28,4883.0,127.4018,127.4018,127.3359,127.3735,4883.0
2017-10-23 10:45:00,135.27,135.29,135.16,135.19,7273.0,127.3641,127.383,127.2606,127.2888,7273.0
2017-10-23 10:50:00,135.19,135.24,135.17,135.21,2940.0,127.2888,127.3359,127.27,127.3076,2940.0
2017-10-23 10:55:00,135.19,135.21,135.17,135.19,2749.0,127.2888,127.3076,127.27,127.2888,2749.0
2017-10-23 11:00:00,135.19,135.24,135.19,135.21,3050.0,127.2888,127.3359,127.2888,127.3076,3050.0
2017-10-23 11:05:00,135.22,135.23,135.2,135.21,1725.0,127.3171,127.3265,127.2982,127.3076,1725.0
2017-10-23 11:10:00,135.22,135.23,135.17,135.17,4407.0,127.3171,127.3265,127.27,127.27,4407.0
2017-10-23 11:15:00,135.18,135.2,135.17,135.18,3721.0,127.2794,127.2982,127.27,127.2794,3721.0
2017-10-23 11:20:00,135.18,135.22,135.17,135.2,3226.0,127.2794,127.3171,127.27,127.2982,3226.0
2017-10-23 11:25:00,135.21,135.24,135.2,135.21,3110.0,127.3076,127.3359,127.2982,127.3076,3110.0
2017-10-23 11:30:00,135.2,135.21,135.17,135.19,11282.0,127.2982,127.3076,127.27,127.2888,11282.0
2017-10-23 11:35:00,135.18,135.2,135.09,135.09,3402.0,127.2794,127.2982,127.1947,127.1947,3402.0
2017-10-23 11:40:00,135.09,135.13,135.09,135.13,1849.0,127.1947,127.2323,127.1947,127.2323,1849.0
2017-10-23 11:45:00,135.12,135.13,135.07,135.11,4455.0,127.2229,127.2323,127.1758,127.2135,4455.0
2017-10-23 11:50:00,135.11,135.15,135.1,135.14,4178.0,127.2135,127.2511,127.2041,127.2417,4178.0
2017-10-23 11:55:00,135.14,135.16,135.13,135.14,2706.0,127.2417,127.2606,127.2323,127.2417,2706.0
2017-10-23 12:00:00,135.16,135.18,135.12,135.13,4806.0,127.2606,127.2794,127.2229,127.2323,4806.0
2017-10-23 12:05:00,135.15,135.15,135.11,135.14,1439.0,127.2511,127.2511,127.2135,127.2417,1439.0
2017-10-23 12:10:00,135.14,135.15,135.13,135.13,18829.0,127.2417,127.2511,127.2323,127.2323,18829.0
2017-10-23 12:15:00,135.14,135.16,135.14,135.16,4376.0,127.2417,127.2606,127.2417,127.2606,4376.0
2017-10-23 12:20:00,135.16,135.2,135.13,135.19,14460.0,127.2606,127.2982,127.2323,127.2888,14460.0
2017-10-23 12:25:00,135.19,135.22,135.17,135.19,3692.0,127.2888,127.3171,127.27,127.2888,3692.0
2017-10-23 12:30:00,135.2,135.22,135.16,135.16,5763.0,127.2982,127.3171,127.2606,127.2606,5763.0
2017-10-23 12:35:00,135.16,135.17,135.14,135.17,5252.0,127.2606,127.27,127.2417,127.27,5252.0
2017-10-23 12:40:00,135.16,135.19,135.15,135.19,4913.0,127.2606,127.2888,127.2511,127.2888,4913.0
2017-10-23 12:45:00,135.19,135.21,135.17,135.18,4017.0,127.2888,127.3076,127.27,127.2794,4017.0
2017-10-23 12:50:00,135.18,135.22,135.16,135.21,4760.0,127.2794,127.3171,127.2606,127.3076,4760.0
2017-10-23 12:55:00,135.22,135.24,135.21,135.23,1942.0,127.3171,127.3359,127.3076,127.3265,1942.0
2017-10-23 13:00:00,135.24,135.24,135.2,135.22,1400.0,127.3359,127.3359,127.2982,127.3171,1400.0
2017-10-23 13:05:00,135.22,135.23,135.2,135.21,5032.0,127.3171,127.3265,127.2982,127.3076,5032.0
2017-10-23 13:10:00,135.21,135.21,135.15,135.15,3984.0,127.3076,127.3076,127.2511,127.2511,3984.0
2017-10-23 13:15:00,135.15,135.16,135.13,135.16,4132.0,127.2511,127.2606,127.2323,127.2606,4132.0
2017-10-23 13:20:00,135.16,135.17,135.14,135.16,14080.0,127.2606,127.27,127.2417,127.2606,14080.0
2017-10-23 13:25:00,135.17,135.17,135.14,135.15,3248.0,127.27,127.27,127.2417,127.2511,3248.0
2017-10-23 13:30:00,135.15,135.16,135.07,135.07,18275.0,127.2511,127.2606,127.1758,127.1758,18275.0
2017-10-23 13:35:00,135.02,135.06,135.02,135.06,4503.0,127.1287,127.1664,127.1287,127.1664,4503.0
2017-10-23 13:40:00,135.06,135.09,135.05,135.09,1695.0,127.1664,127.1947,127.157,127.1947,1695.0
2017-10-23 13:45:00,135.08,135.1,135.07,135.09,13862.0,127.1852,127.2041,127.1758,127.1947,13862.0
2017-10-23 13:50:00,135.09,135.11,135.07,135.1,10920.0,127.1947,127.2135,127.1758,127.2041,10920.0
2017-10-23 13:55:00,135.08,135.09,135.03,135.04,10076.0,127.1852,127.1947,127.1382,127.1476,10076.0
2017-10-23 14:00:00,135.05,135.09,135.03,135.08,2720.0,127.157,127.1947,127.1382,127.1852,2720.0
2017-10-23 14:05:00,135.07,135.08,135.05,135.07,5529.0,127.1758,127.1852,127.157,127.1758,5529.0
2017-10-23 14:10:00,135.07,135.08,134.98,135.01,14489.0,127.1758,127.1852,127.0911,127.1193,14489.0
2017-10-23 14:15:00,135.0,135.0,134.93,134.93,13310.0,127.1099,127.1099,127.044,127.044,13310.0
2017-10-23 14:20:00,134.94,134.97,134.89,134.89,3359.0,127.0534,127.0817,127.0063,127.0063,3359.0
2017-10-23 14:25:00,134.9,134.96,134.9,134.96,29575.0,127.0158,127.0723,127.0158,127.0723,29575.0
2017-10-23 14:30:00,134.95,134.97,134.93,134.93,3819.0,127.0628,127.0817,127.044,127.044,3819.0
2017-10-23 14:35:00,134.93,134.95,134.92,134.94,11717.0,127.044,127.0628,127.0346,127.0534,11717.0
2017-10-23 14:40:00,134.94,134.96,134.93,134.94,4718.0,127.0534,127.0723,127.044,127.0534,4718.0
2017-10-23 14:45:00,134.95,134.96,134.9,134.91,3114.0,127.0628,127.0723,127.0158,127.0252,3114.0
2017-10-23 14:50:00,134.88,134.91,134.85,134.9,7211.0,126.9969,127.0252,126.9687,127.0158,7211.0
2017-10-23 14:55:00,134.9,134.95,134.89,134.94,15574.0,127.0158,127.0628,127.0063,127.0534,15574.0
2017-10-23 15:00:00,134.94,134.94,134.88,134.9,4349.0,127.0534,127.0534,126.9969,127.0158,4349.0
2017-10-23 15:05:00,134.9,134.9,134.83,134.84,8580.0,127.0158,127.0158,126.9498,126.9593,8580.0
2017-10-23 15:10:00,134.84,134.84,134.8,134.81,6448.0,126.9593,126.9593,126.9216,126.931,6448.0
2017-10-23 15:15:00,134.8,134.85,134.78,134.78,11667.0,126.9216,126.9687,126.9028,126.9028,11667.0
2017-10-23 15:20:00,134.79,134.8,134.72,134.74,6524.0,126.9122,126.9216,126.8463,126.8651,6524.0
2017-10-23 15:25:00,134.75,134.78,134.7,134.71,12995.0,126.8745,126.9028,126.8274,126.8369,12995.0
2017-10-23 15:30:00,134.72,134.78,134.67,134.67,8471.0,126.8463,126.9028,126.7992,126.7992,8471.0
2017-10-23 15:35:00,134.67,134.71,134.56,134.57,8704.0,126.7992,126.8369,126.6956,126.705,8704.0
2017-10-23 15:40:00,134.56,134.65,134.54,134.62,14034.0,126.6956,126.7804,126.6768,126.7521,14034.0
2017-10-23 15:45:00,134.63,134.72,134.63,134.65,8006.0,126.7615,126.8463,126.7615,126.7804,8006.0
2017-10-23 15:50:00,134.63,134.63,134.52,134.58,31529.0,126.7615,126.7615,126.658,126.7145,31529.0
2017-10-23 15:55:00,134.59,134.62,134.53,134.61,22432.0,126.7239,126.7521,126.6674,126.7427,22432.0
2017-10-24 09:30:00,134.83,134.88,134.79,134.85,26439.0,126.9498,126.9969,126.9122,126.9687,26439.0
2017-10-24 09:35:00,134.86,134.87,134.71,134.71,9089.0,126.9781,126.9875,126.8369,126.8369,9089.0
2017-10-24 09:40:00,134.69,134.73,134.51,134.57,5237.0,126.818,126.8557,126.6486,126.705,5237.0
2017-10-24 09:45:00,134.59,134.63,134.53,134.56,3578.0,126.7239,126.7615,126.6674,126.6956,3578.0
2017-10-24 09:50:00,134.56,134.68,134.56,134.6,3722.0,126.6956,126.8086,126.6956,126.7333,3722.0
2017-10-24 09:55:00,134.63,134.64,134.5,134.54,2768.0,126.7615,126.771,126.6391,126.6768,2768.0
2017-10-24 10:00:00,134.55,134.67,134.55,134.66,3696.0,126.6862,126.7992,126.6862,126.7898,3696.0
2017-10-24 10:05:00,134.66,134.72,134.65,134.67,5764.0,126.7898,126.8463,126.7804,126.7992,5764.0
2017-10-24 10:10:00,134.68,134.73,134.63,134.69,5408.0,126.8086,126.8557,126.7615,126.818,5408.0
2017-10-24 10:15:00,134.74,134.74,134.67,134.73,1579.0,126.8651,126.8651,126.7992,126.8557,1579.0
2017-10-24 10:20:00,134.72,134.75,134.71,134.72,4170.0,126.8463,126.8745,126.8369,126.8463,4170.0
2017-10-24 10:25:00,134.72,134.77,134.72,134.77,3367.0,126.8463,126.8934,126.8463,126.8934,3367.0
2017-10-24 10:30:00,134.76,134.78,134.74,134.77,3442.0,126.8839,126.9028,126.8651,126.8934,3442.0
2017-10-24 10:35:00,134.76,134.8,134.74,134.8,5014.0,126.8839,126.9216,126.8651,126.9216,5014.0
2017-10-24 10:40:00,134.86,134.87,134.78,134.79,5610.0,126.9781,126.9875,126.9028,126.9122,5610.0
2017-10-24 10:45:00,134.78,134.78,134.72,134.72,2579.0,126.9028,126.9028,126.8463,126.8463,2579.0
2017-10-24 10:50:00,134.74,134.83,134.74,134.82,2083.0,126.8651,126.9498,126.8651,126.9404,2083.0
2017-10-24 10:55:00,134.83,134.83,134.78,134.8,4614.0,126.9498,126.9498,126.9028,126.9216,4614.0
2017-10-24 11:00:00,134.8,134.87,134.79,134.86,6810.0,126.9216,126.9875,126.9122,126.9781,6810.0
2017-10-24 11:05:00,134.87,134.87,134.84,134.84,4912.0,126.9875,126.9875,126.9593,126.9593,4912.0
2017-10-24 11:10:00,134.84,134.88,134.83,134.86,8665.0,126.9593,126.9969,126.9498,126.9781,8665.0
2017-10-24 11:15:00,134.86,134.88,134.84,134.84,5083.0,126.9781,126.9969,126.9593,126.9593,5083.0
2017-10-24 11:20:00,134.84,134.87,134.83,134.84,4795.0,126.9593,126.9875,126.9498,126.9593,4795.0
2017-10-24 11:25:00,134.84,134.86,134.83,134.86,3340.0,126.9593,126.9781,126.9498,126.9781,3340.0
2017-10-24 11:30:00,134.87,134.87,134.82,134.83,6114.0,126.9875,126.9875,126.9404,126.9498,6114.0
2017-10-24 11:35:00,134.81,134.84,134.81,134.83,2474.0,126.931,126.9593,126.931,126.9498,2474.0
2017-10-24 11:40:00,134.84,134.89,134.84,134.89,7190.0,126.9593,127.0063,126.9593,127.0063,7190.0
2017-10-24 11:45:00,134.9,134.91,134.88,134.88,2858.0,127.0158,127.0252,126.9969,126.9969,2858.0
2017-10-24 11:50:00,134.9,134.91,134.86,134.87,3523.0,127.0158,127.0252,126.9781,126.9875,3523.0
2017-10-24 11:55:00,134.87,134.89,134.86,134.87,5219.0,126.9875,127.0063,126.9781,126.9875,5219.0
2017-10-24 12:00:00,134.86,134.89,134.85,134.85,5397.0,126.9781,127.0063,126.9687,126.9687,5397.0
2017-10-24 12:05:00,134.87,134.87,134.84,134.84,2565.0,126.9875,126.9875,126.9593,126.9593,2565.0
2017-10-24 12:10:00,134.85,134.88,134.85,134.86,3051.0,126.9687,126.9969,126.9687,126.9781,3051.0
2017-10-24 12:15:00,134.86,134.87,134.83,134.84,4017.0,126.9781,126.9875,126.9498,126.9593,4017.0
2017-10-24 12:20:00,134.84,134.85,134.82,134.84,3508.0,126.9593,126.9687,126.9404,126.9593,3508.0
2017-10-24 12:25:00,134.84,134.85,134.83,134.83,2847.0,126.9593,126.9687,126.9498,126.9498,2847.0
2017-10-24 12:30:00,134.82,134.84,134.82,134.83,1405.0,126.9404,126.9593,126.9404,126.9498,1405.0
2017-10-24 12:35:00,134.84,134.84,134.82,134.83,1818.0,126.9593,126.9593,126.9404,126.9498,1818.0
2017-10-24 12:40:00,134.83,134.86,134.82,134.84,3076.0,126.9498,126.9781,126.9404,126.9593,3076.0
2017-10-24 12:45:00,134.85,134.87,134.84,134.86,4150.0,126.9687,126.9875,126.9593,126.9781,4150.0
2017-10-24 12:50:00,134.85,134.88,134.84,134.85,4577.0,126.9687,126.9969,126.9593,126.9687,4577.0
2017-10-24 12:55:00,134.85,134.85,134.8,134.81,3685.0,126.9687,126.9687,126.9216,126.931,3685.0
2017-10-24 13:00:00,134.8,134.82,134.79,134.81,2834.0,126.9216,126.9404,126.9122,126.931,2834.0
2017-10-24 13:05:00,134.81,134.81,134.79,134.79,2188.0,126.931,126.931,126.9122,126.9122,2188.0
2017-10-24 13:10:00,134.78,134.81,134.78,134.81,3490.0,126.9028,126.931,126.9028,126.931,3490.0
2017-10-24 13:15:00,134.82,134.83,134.81,134.82,7746.0,126.9404,126.9498,126.931,126.9404,7746.0
2017-10-24 13:20:00,134.83,134.85,134.81,134.83,39903.0,126.9498,126.9687,126.931,126.9498,39903.0
2017-10-24 13:25:00,134.8,134.85,134.8,134.85,2794.0,126.9216,126.9687,126.9216,126.9687,2794.0
2017-10-24 13:30:00,134.84,134.87,134.83,134.86,4784.0,126.9593,126.9875,126.9498,126.9781,4784.0
2017-10-24 13:35:00,134.85,134.93,134.84,134.92,8651.0,126.9687,127.044,126.9593,127.0346,8651.0
2017-10-24 13:40:00,134.92,134.94,134.91,134.92,4486.0,127.0346,127.0534,127.0252,127.0346,4486.0
2017-10-24 13:45:00,134.9,134.93,134.89,134.89,7651.0,127.0158,127.044,127.0063,127.0063,7651.0
2017-10-24 13:50:00,134.89,134.9,134.87,134.88,4634.0,127.0063,127.0158,126.9875,126.9969,4634.0
2017-10-24 13:55:00,134.87,134.9,134.87,134.9,5977.0,126.9875,127.0158,126.9875,127.0158,5977.0
2017-10-24 14:00:00,134.9,134.92,134.87,134.89,12354.0,127.0158,127.0346,126.9875,127.0063,12354.0
2017-10-24 14:05:00,134.88,134.91,134.87,134.9,5214.0,126.9969,127.0252,126.9875,127.0158,5214.0
2017-10-24 14:10:00,134.91,134.93,134.9,134.93,16089.0,127.0252,127.044,127.0158,127.044,16089.0
2017-10-24 14:15:00,134.94,134.97,134.92,134.96,4630.0,127.0534,127.0817,127.0346,127.0723,4630.0
2017-10-24 14:20:00,134.96,134.99,134.95,134.97,12678.0,127.0723,127.1005,127.0628,127.0817,12678.0
2017-10-24 14:25:00,134.98,134.98,134.95,134.95,8367.0,127.0911,127.0911,127.0628,127.0628,8367.0
2017-10-24 14:30:00,134.95,134.97,134.94,134.94,5657.0,127.0628,127.0817,127.0534,127.0534,5657.0
2017-10-24 14:35:00,134.94,134.95,134.93,134.93,7971.0,127.0534,127.0628,127.044,127.044,7971.0
2017-10-24 14:40:00,134.92,134.92,134.9,134.92,5071.0,127.0346,127.0346,127.0158,127.0346,5071.0
2017-10-24 14:45:00,134.91,134.93,134.91,134.92,12319.0,127.0252,127.044,127.0252,127.0346,12319.0
2017-10-24 14:50:00,134.91,134.92,134.84,134.84,5925.0,127.0252,127.0346,126.9593,126.9593,5925.0
2017-10-24 14:55:00,134.84,134.86,134.83,134.85,7949.0,126.9593,126.9781,126.9498,126.9687,7949.0
2017-10-24 15:00:00,134.87,134.9,134.85,134.89,3097.0,126.9875,127.0158,126.9687,127.0063,3097.0
2017-10-24 15:05:00,134.9,134.9,134.7,134.73,12042.0,127.0158,127.0158,126.8274,126.8557,12042.0
2017-10-24 15:10:00,134.75,134.79,134.73,134.75,16549.0,126.8745,126.9122,126.8557,126.8745,16549.0
2017-10-24 15:15:00,134.75,134.8,134.75,134.79,6786.0,126.8745,126.9216,126.8745,126.9122,6786.0
2017-10-24 15:20:00,134.8,134.84,134.79,134.83,8199.0,126.9216,126.9593,126.9122,126.9498,8199.0
2017-10-24 15:25:00,134.82,134.82,134.74,134.76,3761.0,126.9404,126.9404,126.8651,126.8839,3761.0
2017-10-24 15:30:00,134.78,134.84,134.77,134.83,6786.0,126.9028,126.9593,126.8934,126.9498,6786.0
2017-10-24 15:35:00,134.84,134.85,134.81,134.83,8863.0,126.9593,126.9687,126.931,126.9498,8863.0
2017-10-24 15:40:00,134.84,134.86,134.78,134.78,4627.0,126.9593,126.9781,126.9028,126.9028,4627.0
2017-10-24 15:45:00,134.77,134.77,134.72,134.74,7736.0,126.8934,126.8934,126.8463,126.8651,7736.0
2017-10-24 15:50:00,134.73,134.79,134.72,134.78,18933.0,126.8557,126.9122,126.8463,126.9028,18933.0
2017-10-24 15:55:00,134.77,134.83,134.73,134.83,13786.0,126.8934,126.9498,126.8557,126.9498,13786.0
2017-10-25 09:30:00,134.7,134.8,134.64,134.8,25697.0,126.8274,126.9216,126.771,126.9216,25697.0
2017-10-25 09:35:00,134.77,134.82,134.71,134.81,8020.0,126.8934,126.9404,126.8369,126.931,8020.0
2017-10-25 09:40:00,134.83,134.91,134.83,134.86,6928.0,126.9498,127.0252,126.9498,126.9781,6928.0
2017-10-25 09:45:00,134.81,134.85,134.76,134.77,3729.0,126.931,126.9687,126.8839,126.8934,3729.0
2017-10-25 09:50:00,134.76,134.78,134.55,134.55,4967.0,126.8839,126.9028,126.6862,126.6862,4967.0
2017-10-25 09:55:00,134.55,134.61,134.52,134.55,5079.0,126.6862,126.7427,126.658,126.6862,5079.0
2017-10-25 10:00:00,134.59,134.67,134.58,134.67,3804.0,126.7239,126.7992,126.7145,126.7992,3804.0
2017-10-25 10:05:00,134.66,134.71,134.66,134.71,2432.0,126.7898,126.8369,126.7898,126.8369,2432.0
2017-10-25 10:10:00,134.69,134.71,134.59,134.59,5672.0,126.818,126.8369,126.7239,126.7239,5672.0
2017-10-25 10:15:00,134.58,134.58,134.46,134.47,2360.0,126.7145,126.7145,126.6015,126.6109,2360.0
2017-10-25 10:20:00,134.47,134.58,134.47,134.55,4805.0,126.6109,126.7145,126.6109,126.6862,4805.0
2017-10-25 10:25:00,134.56,134.63,134.56,134.63,9555.0,126.6956,126.7615,126.6956,126.7615,9555.0
2017-10-25 10:30:00,134.62,134.64,134.6,134.62,2304.0,126.7521,126.771,126.7333,126.7521,2304.0
2017-10-25 10:35:00,134.63,134.63,134.55,134.55,4289.0,126.7615,126.7615,126.6862,126.6862,4289.0
2017-10-25 10:40:00,134.55,134.59,134.37,134.4,13011.0,126.6862,126.7239,126.5167,126.545,13011.0
2017-10-25 10:45:00,134.4,134.42,134.34,134.42,6629.0,126.545,126.5638,126.4885,126.5638,6629.0
2017-10-25 10:50:00,134.42,134.45,134.4,134.45,6280.0,126.5638,126.5921,126.545,126.5921,6280.0
2017-10-25 10:55:00,134.45,134.45,134.39,134.39,14066.0,126.5921,126.5921,126.5356,126.5356,14066.0
2017-10-25 11:00:00,134.38,134.38,134.13,134.15,9804.0,126.5262,126.5262,126.2908,126.3096,9804.0
2017-10-25 11:05:00,134.16,134.19,133.97,134.03,16270.0,126.319,126.3473,126.1401,126.1966,16270.0
2017-10-25 11:10:00,134.01,134.09,133.93,133.97,6118.0,126.1778,126.2531,126.1025,126.1401,6118.0
2017-10-25 11:15:00,133.96,133.96,133.79,133.82,4642.0,126.1307,126.1307,125.9706,125.9989,4642.0
2017-10-25 11:20:00,133.76,133.86,133.71,133.83,6855.0,125.9424,126.0365,125.8953,126.0083,6855.0
2017-10-25 11:25:00,133.85,133.96,133.85,133.94,3916.0,126.0271,126.1307,126.0271,126.1119,3916.0
2017-10-25 11:30:00,133.94,134.07,133.94,134.05,1295.0,126.1119,126.2343,126.1119,126.2154,1295.0
2017-10-25 11:35:00,134.06,134.09,134.03,134.09,1604.0,126.2249,126.2531,126.1966,126.2531,1604.0
2017-10-25 11:40:00,134.1,134.1,134.03,134.04,2568.0,126.2625,126.2625,126.1966,126.206,2568.0
2017-10-25 11:45:00,134.03,134.08,134.01,134.05,3899.0,126.1966,126.2437,126.1778,126.2154,3899.0
2017-10-25 11:50:00,134.04,134.04,133.94,133.96,2221.0,126.206,126.206,126.1119,126.1307,2221.0
2017-10-25 11:55:00,133.98,133.98,133.87,133.96,1496.0,126.1495,126.1495,126.046,126.1307,1496.0
2017-10-25 12:00:00,133.95,133.95,133.88,133.92,4728.0,126.1213,126.1213,126.0554,126.093,4728.0
2017-10-25 12:05:00,133.86,134.01,133.86,134.01,4400.0,126.0365,126.1778,126.0365,126.1778,4400.0
2017-10-25 12:10:00,133.98,134.0,133.89,133.92,1825.0,126.1495,126.1684,126.0648,126.093,1825.0
2017-10-25 12:15:00,133.91,133.91,133.8,133.82,8269.0,126.0836,126.0836,125.98,125.9989,8269.0
2017-10-25 12:20:00,133.77,133.81,133.64,133.68,2508.0,125.9518,125.9895,125.8294,125.8671,2508.0
2017-10-25 12:25:00,133.7,133.77,133.7,133.72,3022.0,125.8859,125.9518,125.8859,125.9047,3022.0
2017-10-25 12:30:00,133.65,133.74,133.61,133.7,5342.0,125.8388,125.9236,125.8012,125.8859,5342.0
2017-10-25 12:35:00,133.71,133.8,133.7,133.74,2781.0,125.8953,125.98,125.8859,125.9236,2781.0
2017-10-25 12:40:00,133.75,133.85,133.74,133.84,4149.0,125.933,126.0271,125.9236,126.0177,4149.0
2017-10-25 12:45:00,133.89,133.94,133.89,133.9,2132.0,126.0648,126.1119,126.0648,126.0742,2132.0
2017-10-25 12:50:00,133.91,134.04,133.91,134.04,3815.0,126.0836,126.206,126.0836,126.206,3815.0
2017-10-25 12:55:00,134.03,134.09,134.03,134.07,4652.0,126.1966,126.2531,126.1966,126.2343,4652.0
2017-10-25 13:00:00,134.07,134.1,134.04,134.04,7206.0,126.2343,126.2625,126.206,126.206,7206.0
2017-10-25 13:05:00,134.03,134.12,134.02,134.08,6948.0,126.1966,126.2813,126.1872,126.2437,6948.0
2017-10-25 13:10:00,134.09,134.19,134.09,134.19,5984.0,126.2531,126.3473,126.2531,126.3473,5984.0
2017-10-25 13:15:00,134.18,134.19,134.12,134.13,3160.0,126.3378,126.3473,126.2813,126.2908,3160.0
2017-10-25 13:20:00,134.13,134.14,134.08,134.09,5746.0,126.2908,126.3002,126.2437,126.2531,5746.0
2017-10-25 13:25:00,134.09,134.13,134.03,134.04,8057.0,126.2531,126.2908,126.1966,126.206,8057.0
2017-10-25 13:30:00,134.05,134.15,134.05,134.11,2619.0,126.2154,126.3096,126.2154,126.2719,2619.0
2017-10-25 13:35:00,134.11,134.2,134.1,134.16,11335.0,126.2719,126.3567,126.2625,126.319,11335.0
2017-10-25 13:40:00,134.19,134.23,134.18,134.2,3137.0,126.3473,126.3849,126.3378,126.3567,3137.0
2017-10-25 13:45:00,134.2,134.27,134.2,134.25,13731.0,126.3567,126.4226,126.3567,126.4037,13731.0
2017-10-25 13:50:00,134.24,134.25,134.19,134.19,2659.0,126.3943,126.4037,126.3473,126.3473,2659.0
2017-10-25 13:55:00,134.22,134.28,134.21,134.27,9552.0,126.3755,126.432,126.3661,126.4226,9552.0
2017-10-25 14:00:00,134.27,134.32,134.25,134.32,10300.0,126.4226,126.4697,126.4037,126.4697,10300.0
2017-10-25 14:05:00,134.31,134.39,134.3,134.36,3686.0,126.4602,126.5356,126.4508,126.5073,3686.0
2017-10-25 14:10:00,134.35,134.37,134.31,134.32,7285.0,126.4979,126.5167,126.4602,126.4697,7285.0
2017-10-25 14:15:00,134.33,134.37,134.32,134.36,8482.0,126.4791,126.5167,126.4697,126.5073,8482.0
2017-10-25 14:20:00,134.36,134.42,134.34,134.42,8090.0,126.5073,126.5638,126.4885,126.5638,8090.0
2017-10-25 14:25:00,134.42,134.45,134.4,134.42,19075.0,126.5638,126.5921,126.545,126.5638,19075.0
2017-10-25 14:30:00,134.4,134.41,134.33,134.34,6623.0,126.545,126.5544,126.4791,126.4885,6623.0
2017-10-25 14:35:00,134.32,134.35,134.27,134.27,5312.0,126.4697,126.4979,126.4226,126.4226,5312.0
2017-10-25 14:40:00,134.27,134.29,134.24,134.24,24662.0,126.4226,126.4414,126.3943,126.3943,24662.0
2017-10-25 14:45:00,134.22,134.23,134.19,134.23,3639.0,126.3755,126.3849,126.3473,126.3849,3639.0
2017-10-25 14:50:00,134.26,134.28,134.22,134.27,5732.0,126.4132,126.432,126.3755,126.4226,5732.0
2017-10-25 14:55:00,134.27,134.3,134.27,134.3,4012.0,126.4226,126.4508,126.4226,126.4508,4012.0
2017-10-25 15:00:00,134.29,134.31,134.23,134.28,25249.0,126.4414,126.4602,126.3849,126.432,25249.0
2017-10-25 15:05:00,134.27,134.36,134.26,134.32,12874.0,126.4226,126.5073,126.4132,126.4697,12874.0
2017-10-25 15:10:00,134.32,134.38,134.32,134.38,8443.0,126.4697,126.5262,126.4697,126.5262,8443.0
2017-10-25 15:15:00,134.37,134.38,134.34,134.35,9007.0,126.5167,126.5262,126.4885,126.4979,9007.0
2017-10-25 15:20:00,134.35,134.4,134.35,134.39,8101.0,126.4979,126.545,126.4979,126.5356,8101.0
2017-10-25 15:25:00,134.39,134.49,134.39,134.47,12128.0,126.5356,126.6297,126.5356,126.6109,12128.0
2017-10-25 15:30:00,134.47,134.48,134.41,134.43,9177.0,126.6109,126.6203,126.5544,126.5732,9177.0
2017-10-25 15:35:00,134.43,134.46,134.38,134.38,7376.0,126.5732,126.6015,126.5262,126.5262,7376.0
2017-10-25 15:40:00,134.37,134.39,134.3,134.31,10046.0,126.5167,126.5356,126.4508,126.4602,10046.0
2017-10-25 15:45:00,134.3,134.3,134.16,134.17,9276.0,126.4508,126.4508,126.319,126.3284,9276.0
2017-10-25 15:50:00,134.17,134.35,134.16,134.32,15051.0,126.3284,126.4979,126.319,126.4697,15051.0
2017-10-25 15:55:00,134.33,134.4,134.32,134.36,36342.0,126.4791,126.545,126.4697,126.5073,36342.0
2017-10-26 09:30:00,134.5,134.5,134.2,134.37,19704.0,126.6391,126.6391,126.3567,126.5167,19704.0
2017-10-26 09:35:00,134.39,134.4,134.32,134.33,9344.0,126.5356,126.545,126.4697,126.4791,9344.0
2017-10-26 09:40:00,134.37,134.47,134.37,134.47,7317.0,126.5167,126.6109,126.5167,126.6109,7317.0
2017-10-26 09:45:00,134.46,134.48,134.4,134.46,5567.0,126.6015,126.6203,126.545,126.6015,5567.0
2017-10-26 09:50:00,134.44,134.48,134.4,134.46,10345.0,126.5826,126.6203,126.545,126.6015,10345.0
2017-10-26 09:55:00,134.48,134.48,134.41,134.41,4946.0,126.6203,126.6203,126.5544,126.5544,4946.0
2017-10-26 10:00:00,134.42,134.43,134.35,134.41,4048.0,126.5638,126.5732,126.4979,126.5544,4048.0
2017-10-26 10:05:00,134.37,134.39,134.22,134.22,13456.0,126.5167,126.5356,126.3755,126.3755,13456.0
2017-10-26 10:10:00,134.23,134.25,134.19,134.19,6427.0,126.3849,126.4037,126.3473,126.3473,6427.0
2017-10-26 10:15:00,134.18,134.23,134.16,134.17,7990.0,126.3378,126.3849,126.319,126.3284,7990.0
2017-10-26 10:20:00,134.16,134.26,134.15,134.25,9173.0,126.319,126.4132,126.3096,126.4037,9173.0
2017-10-26 10:25:00,134.27,134.35,134.27,134.33,9199.0,126.4226,126.4979,126.4226,126.4791,9199.0
2017-10-26 10:30:00,134.32,134.4,134.31,134.37,4526.0,126.4697,126.545,126.4602,126.5167,4526.0
2017-10-26 10:35:00,134.4,134.5,134.39,134.49,2497.0,126.545,126.6391,126.5356,126.6297,2497.0
2017-10-26 10:40:00,134.54,134.54,134.5,134.51,2570.0,126.6768,126.6768,126.6391,126.6486,2570.0
2017-10-26 10:45:00,134.53,134.59,134.53,134.59,4782.0,126.6674,126.7239,126.6674,126.7239,4782.0
2017-10-26 10:50:00,134.58,134.62,134.58,134.61,4664.0,126.7145,126.7521,126.7145,126.7427,4664.0
2017-10-26 10:55:00,134.61,134.62,134.6,134.6,6637.0,126.7427,126.7521,126.7333,126.7333,6637.0
2017-10-26 11:00:00,134.6,134.69,134.53,134.58,31754.0,126.7333,126.818,126.6674,126.7145,31754.0
2017-10-26 11:05:00,134.59,134.59,134.55,134.57,3336.0,126.7239,126.7239,126.6862,126.705,3336.0
2017-10-26 11:10:00,134.57,134.59,134.55,134.56,7131.0,126.705,126.7239,126.6862,126.6956,7131.0
2017-10-26 11:15:00,134.53,134.54,134.36,134.41,7888.0,126.6674,126.6768,126.5073,126.5544,7888.0
2017-10-26 11:20:00,134.42,134.47,134.42,134.46,2926.0,126.5638,126.6109,126.5638,126.6015,2926.0
2017-10-26 11:25:00,134.49,134.51,134.45,134.48,6480.0,126.6297,126.6486,126.5921,126.6203,6480.0
2017-10-26 11:30:00,134.48,134.5,134.45,134.48,4774.0,126.6203,126.6391,126.5921,126.6203,4774.0
2017-10-26 11:35:00,134.53,134.58,134.49,134.5,3837.0,126.6674,126.7145,126.6297,126.6391,3837.0
2017-10-26 11:40:00,134.49,134.51,134.44,134.48,8250.0,126.6297,126.6486,126.5826,126.6203,8250.0
2017-10-26 11:45:00,134.47,134.52,134.47,134.5,3123.0,126.6109,126.658,126.6109,126.6391,3123.0
2017-10-26 11:50:00,134.5,134.51,134.47,134.5,4494.0,126.6391,126.6486,126.6109,126.6391,4494.0
2017-10-26 11:55:00,134.52,134.56,134.47,134.54,21360.0,126.658,126.6956,126.6109,126.6768,21360.0
2017-10-26 12:00:00,134.55,134.59,134.55,134.59,3216.0,126.6862,126.7239,126.6862,126.7239,3216.0
2017-10-26 12:05:00,134.58,134.6,134.55,134.59,7539.0,126.7145,126.7333,126.6862,126.7239,7539.0
2017-10-26 12:10:00,134.59,134.61,134.57,134.57,3802.0,126.7239,126.7427,126.705,126.705,3802.0
2017-10-26 12:15:00,134.58,134.61,134.55,134.59,5716.0,126.7145,126.7427,126.6862,126.7239,5716.0
2017-10-26 12:20:00,134.58,134.6,134.56,134.58,7463.0,126.7145,126.7333,126.6956,126.7145,7463.0
2017-10-26 12:25:00,134.57,134.59,134.53,134.58,5834.0,126.705,126.7239,126.6674,126.7145,5834.0
2017-10-26 12:30:00,134.54,134.56,134.43,134.45,7166.0,126.6768,126.6956,126.5732,126.5921,7166.0
2017-10-26 12:35:00,134.44,134.44,134.39,134.42,19420.0,126.5826,126.5826,126.5356,126.5638,19420.0
2017-10-26 12:40:00,134.39,134.41,134.35,134.36,7285.0,126.5356,126.5544,126.4979,126.5073,7285.0
2017-10-26 12:45:00,134.39,134.42,134.38,134.4,13256.0,126.5356,126.5638,126.5262,126.545,13256.0
2017-10-26 12:50:00,134.41,134.43,134.41,134.41,5208.0,126.5544,126.5732,126.5544,126.5544,5208.0
2017-10-26 12:55:00,134.41,134.42,134.37,134.38,5467.0,126.5544,126.5638,126.5167,126.5262,5467.0
2017-10-26 13:00:00,134.36,134.4,134.31,134.39,9937.0,126.5073,126.545,126.4602,126.5356,9937.0
2017-10-26 13:05:00,134.41,134.45,134.4,134.43,258337.0,126.5544,126.5921,126.545,126.5732,258337.0
2017-10-26 13:10:00,134.41,134.42,134.38,134.41,7130.0,126.5544,126.5638,126.5262,126.5544,7130.0
2017-10-26 13:15:00,134.41,134.48,134.41,134.47,6887.0,126.5544,126.6203,126.5544,126.6109,6887.0
2017-10-26 13:20:00,134.48,134.48,134.44,134.47,2075.0,126.6203,126.6203,126.5826,126.6109,2075.0
2017-10-26 13:25:00,134.47,134.48,134.43,134.44,11451.0,126.6109,126.6203,126.5732,126.5826,11451.0
2017-10-26 13:30:00,134.45,134.49,134.43,134.43,7011.0,126.5921,126.6297,126.5732,126.5732,7011.0
2017-10-26 13:35:00,134.43,134.47,134.43,134.46,6382.0,126.5732,126.6109,126.5732,126.6015,6382.0
2017-10-26 13:40:00,134.46,134.47,134.45,134.46,2421.0,126.6015,126.6109,126.5921,126.6015,2421.0
2017-10-26 13:45:00,134.47,134.47,134.4,134.4,16210.0,126.6109,126.6109,126.545,126.545,16210.0
2017-10-26 13:50:00,134.39,134.4,134.37,134.4,4050.0,126.5356,126.545,126.5167,126.545,4050.0
2017-10-26 13:55:00,134.4,134.46,134.39,134.46,5152.0,126.545,126.6015,126.5356,126.6015,5152.0
2017-10-26 14:00:00,134.47,134.48,134.45,134.47,13240.0,126.6109,126.6203,126.5921,126.6109,13240.0
2017-10-26 14:05:00,134.47,134.51,134.47,134.51,6677.0,126.6109,126.6486,126.6109,126.6486,6677.0
2017-10-26 14:10:00,134.5,134.56,134.49,134.54,10839.0,126.6391,126.6956,126.6297,126.6768,10839.0
2017-10-26 14:15:00,134.54,134.57,134.53,134.53,5624.0,126.6768,126.705,126.6674,126.6674,5624.0
2017-10-26 14:20:00,134.52,134.55,134.5,134.54,12880.0,126.658,126.6862,126.6391,126.6768,12880.0
2017-10-26 14:25:00,134.54,134.55,134.5,134.51,52408.0,126.6768,126.6862,126.6391,126.6486,52408.0
2017-10-26 14:30:00,134.51,134.54,134.5,134.5,11081.0,126.6486,126.6768,126.6391,126.6391,11081.0
2017-10-26 14:35:00,134.5,134.51,134.45,134.46,3508.0,126.6391,126.6486,126.5921,126.6015,3508.0
2017-10-26 14:40:00,134.45,134.5,134.45,134.48,5581.0,126.5921,126.6391,126.5921,126.6203,5581.0
2017-10-26 14:45:00,134.48,134.49,134.44,134.45,8084.0,126.6203,126.6297,126.5826,126.5921,8084.0
2017-10-26 14:50:00,134.45,134.45,134.41,134.44,15475.0,126.5921,126.5921,126.5544,126.5826,15475.0
2017-10-26 14:55:00,134.44,134.45,134.43,134.43,3800.0,126.5826,126.5921,126.5732,126.5732,3800.0
2017-10-26 15:00:00,134.45,134.49,134.45,134.46,2995.0,126.5921,126.6297,126.5921,126.6015,2995.0
2017-10-26 15:05:00,134.47,134.48,134.36,134.38,4377.0,126.6109,126.6203,126.5073,126.5262,4377.0
2017-10-26 15:10:00,134.4,134.4,134.37,134.38,5203.0,126.545,126.545,126.5167,126.5262,5203.0
2017-10-26 15:15:00,134.38,134.38,134.31,134.34,3171.0,126.5262,126.5262,126.4602,126.4885,3171.0
2017-10-26 15:20:00,134.35,134.38,134.31,134.32,4900.0,126.4979,126.5262,126.4602,126.4697,4900.0
2017-10-26 15:25:00,134.33,134.37,134.32,134.37,2217.0,126.4791,126.5167,126.4697,126.5167,2217.0
2017-10-26 15:30:00,134.36,134.39,134.32,134.35,5413.0,126.5073,126.5356,126.4697,126.4979,5413.0
2017-10-26 15:35:00,134.32,134.35,134.27,134.35,5131.0,126.4697,126.4979,126.4226,126.4979,5131.0
2017-10-26 15:40:00,134.38,134.42,134.37,134.41,1943.0,126.5262,126.5638,126.5167,126.5544,1943.0
2017-10-26 15:45:00,134.42,134.44,134.39,134.4,15328.0,126.5638,126.5826,126.5356,126.545,15328.0
2017-10-26 15:50:00,134.41,134.47,134.38,134.45,10377.0,126.5544,126.6109,126.5262,126.5921,10377.0
2017-10-26 15:55:00,134.46,134.47,134.31,134.31,16920.0,126.6015,126.6109,126.4602,126.4602,16920.0
2017-10-27 09:30:00,135.01,135.23,134.99,135.18,33022.0,127.1193,127.3265,127.1005,127.2794,33022.0
2017-10-27 09:35:00,135.18,135.2,135.02,135.02,13480.0,127.2794,127.2982,127.1287,127.1287,13480.0
2017-10-27 09:40:00,135.02,135.1,135.01,135.06,13627.0,127.1287,127.2041,127.1193,127.1664,13627.0
2017-10-27 09:45:00,135.07,135.12,134.97,135.01,6902.0,127.1758,127.2229,127.0817,127.1193,6902.0
2017-10-27 09:50:00,135.0,135.2,135.0,135.19,6291.0,127.1099,127.2982,127.1099,127.2888,6291.0
2017-10-27 09:55:00,135.2,135.22,135.13,135.19,5454.0,127.2982,127.3171,127.2323,127.2888,5454.0
2017-10-27 10:00:00,135.15,135.46,135.15,135.39,2456.0,127.2511,127.543,127.2511,127.4771,2456.0
2017-10-27 10:05:00,135.38,135.43,135.37,135.42,10467.0,127.4677,127.5148,127.4583,127.5054,10467.0
2017-10-27 10:10:00,135.44,135.52,135.43,135.48,3918.0,127.5242,127.5995,127.5148,127.5619,3918.0
2017-10-27 10:15:00,135.52,135.59,135.51,135.57,5051.0,127.5995,127.6654,127.5901,127.6466,5051.0
2017-10-27 10:20:00,135.55,135.55,135.48,135.48,4369.0,127.6278,127.6278,127.5619,127.5619,4369.0
2017-10-27 10:25:00,135.5,135.5,135.42,135.44,3608.0,127.5807,127.5807,127.5054,127.5242,3608.0
2017-10-27 10:30:00,135.42,135.46,135.4,135.43,3408.0,127.5054,127.543,127.4865,127.5148,3408.0
2017-10-27 10:35:00,135.45,135.45,135.4,135.44,2170.0,127.5336,127.5336,127.4865,127.5242,2170.0
2017-10-27 10:40:00,135.43,135.47,135.4,135.43,4421.0,127.5148,127.5524,127.4865,127.5148,4421.0
2017-10-27 10:45:00,135.44,135.5,135.43,135.48,6438.0,127.5242,127.5807,127.5148,127.5619,6438.0
2017-10-27 10:50:00,135.46,135.51,135.43,135.48,13317.0,127.543,127.5901,127.5148,127.5619,13317.0
2017-10-27 10:55:00,135.49,135.5,135.45,135.46,8370.0,127.5713,127.5807,127.5336,127.543,8370.0
2017-10-27 11:00:00,135.44,135.49,135.44,135.48,20612.0,127.5242,127.5713,127.5242,127.5619,20612.0
2017-10-27 11:05:00,135.47,135.59,135.43,135.58,4822.0,127.5524,127.6654,127.5148,127.656,4822.0
2017-10-27 11:10:00,135.59,135.6,135.55,135.55,2633.0,127.6654,127.6748,127.6278,127.6278,2633.0
2017-10-27 11:15:00,135.56,135.59,135.53,135.56,3704.0,127.6372,127.6654,127.6089,127.6372,3704.0
2017-10-27 11:20:00,135.54,135.63,135.54,135.63,4801.0,127.6184,127.7031,127.6184,127.7031,4801.0
2017-10-27 11:25:00,135.63,135.72,135.63,135.7,1988.0,127.7031,127.7878,127.7031,127.769,1988.0
2017-10-27 11:30:00,135.71,135.78,135.71,135.75,15850.0,127.7784,127.8443,127.7784,127.8161,15850.0
2017-10-27 11:35:00,135.75,135.79,135.75,135.78,5135.0,127.8161,127.8537,127.8161,127.8443,5135.0
2017-10-27 11:40:00,135.79,135.83,135.78,135.82,3790.0,127.8537,127.8914,127.8443,127.882,3790.0
2017-10-27 11:45:00,135.83,135.91,135.8,135.88,13230.0,127.8914,127.9667,127.8632,127.9385,13230.0
2017-10-27 11:50:00,135.9,135.95,135.9,135.92,3852.0,127.9573,128.0044,127.9573,127.9761,3852.0
2017-10-27 11:55:00,135.91,135.91,135.84,135.89,4806.0,127.9667,127.9667,127.9008,127.9479,4806.0
2017-10-27 12:00:00,135.86,135.97,135.86,135.97,5879.0,127.9197,128.0232,127.9197,128.0232,5879.0
2017-10-27 12:05:00,135.96,136.0,135.94,136.0,3394.0,128.0138,128.0515,127.995,128.0515,3394.0
2017-10-27 12:10:00,135.96,135.98,135.93,135.95,4220.0,128.0138,128.0326,127.9856,128.0044,4220.0
2017-10-27 12:15:00,135.93,136.01,135.93,135.96,4621.0,127.9856,128.0609,127.9856,128.0138,4621.0
2017-10-27 12:20:00,135.98,136.01,135.95,135.95,5666.0,128.0326,128.0609,128.0044,128.0044,5666.0
2017-10-27 12:25:00,135.97,136.01,135.96,136.0,3441.0,128.0232,128.0609,128.0138,128.0515,3441.0
2017-10-27 12:30:00,136.0,136.03,135.99,136.03,4045.0,128.0515,128.0797,128.0421,128.0797,4045.0
2017-10-27 12:35:00,136.01,136.09,136.01,136.09,6295.0,128.0609,128.1362,128.0609,128.1362,6295.0
2017-10-27 12:40:00,136.09,136.12,136.05,136.11,4994.0,128.1362,128.1645,128.0985,128.155,4994.0
2017-10-27 12:45:00,136.09,136.11,136.06,136.07,6824.0,128.1362,128.155,128.108,128.1174,6824.0
2017-10-27 12:50:00,136.07,136.07,136.03,136.04,6482.0,128.1174,128.1174,128.0797,128.0891,6482.0
2017-10-27 12:55:00,136.05,136.07,135.98,135.99,6523.0,128.0985,128.1174,128.0326,128.0421,6523.0
2017-10-27 13:00:00,136.01,136.06,136.01,136.02,2801.0,128.0609,128.108,128.0609,128.0703,2801.0
2017-10-27 13:05:00,136.05,136.05,136.01,136.01,5136.0,128.0985,128.0985,128.0609,128.0609,5136.0
2017-10-27 13:10:00,136.01,136.01,135.95,135.98,8164.0,128.0609,128.0609,128.0044,128.0326,8164.0
2017-10-27 13:15:00,135.98,136.01,135.96,136.01,3628.0,128.0326,128.0609,128.0138,128.0609,3628.0
2017-10-27 13:20:00,136.0,136.02,135.95,135.97,10652.0,128.0515,128.0703,128.0044,128.0232,10652.0
2017-10-27 13:25:00,135.96,135.99,135.95,135.95,11672.0,128.0138,128.0421,128.0044,128.0044,11672.0
2017-10-27 13:30:00,135.98,136.01,135.96,135.99,3332.0,128.0326,128.0609,128.0138,128.0421,3332.0
2017-10-27 13:35:00,136.0,136.05,136.0,136.03,15125.0,128.0515,128.0985,128.0515,128.0797,15125.0
2017-10-27 13:40:00,136.03,136.05,136.02,136.02,7519.0,128.0797,128.0985,128.0703,128.0703,7519.0
2017-10-27 13:45:00,136.02,136.07,136.02,136.06,9727.0,128.0703,128.1174,128.0703,128.108,9727.0
2017-10-27 13:50:00,136.07,136.13,136.06,136.13,14298.0,128.1174,128.1739,128.108,128.1739,14298.0
2017-10-27 13:55:00,136.12,136.16,136.11,136.16,4108.0,128.1645,128.2021,128.155,128.2021,4108.0
2017-10-27 14:00:00,136.16,136.19,136.14,136.18,7129.0,128.2021,128.2304,128.1833,128.2209,7129.0
2017-10-27 14:05:00,136.17,136.19,136.16,136.18,7634.0,128.2115,128.2304,128.2021,128.2209,7634.0
2017-10-27 14:10:00,136.19,136.24,136.18,136.19,11618.0,128.2304,128.2774,128.2209,128.2304,11618.0
2017-10-27 14:15:00,136.17,136.25,136.17,136.24,5227.0,128.2115,128.2869,128.2115,128.2774,5227.0
2017-10-27 14:20:00,136.24,136.25,136.15,136.16,5152.0,128.2774,128.2869,128.1927,128.2021,5152.0
2017-10-27 14:25:00,136.2,136.21,136.11,136.12,4219.0,128.2398,128.2492,128.155,128.1645,4219.0
2017-10-27 14:30:00,136.11,136.16,136.11,136.15,9434.0,128.155,128.2021,128.155,128.1927,9434.0
2017-10-27 14:35:00,136.16,136.16,136.07,136.09,5867.0,128.2021,128.2021,128.1174,128.1362,5867.0
2017-10-27 14:40:00,136.09,136.11,136.07,136.11,14396.0,128.1362,128.155,128.1174,128.155,14396.0
2017-10-27 14:45:00,136.11,136.12,136.07,136.08,7864.0,128.155,128.1645,128.1174,128.1268,7864.0
2017-10-27 14:50:00,136.08,136.13,136.07,136.13,19061.0,128.1268,128.1739,128.1174,128.1739,19061.0
2017-10-27 14:55:00,136.14,136.16,136.12,136.14,68493.0,128.1833,128.2021,128.1645,128.1833,68493.0
2017-10-27 15:00:00,136.14,136.15,136.11,136.13,38761.0,128.1833,128.1927,128.155,128.1739,38761.0
2017-10-27 15:05:00,136.13,136.18,136.12,136.16,6704.0,128.1739,128.2209,128.1645,128.2021,6704.0
2017-10-27 15:10:00,136.16,136.2,136.15,136.2,5329.0,128.2021,128.2398,128.1927,128.2398,5329.0
2017-10-27 15:15:00,136.2,136.23,136.18,136.23,10154.0,128.2398,128.268,128.2209,128.268,10154.0
2017-10-27 15:20:00,136.24,136.24,136.2,136.22,7641.0,128.2774,128.2774,128.2398,128.2586,7641.0
2017-10-27 15:25:00,136.22,136.26,136.21,136.22,4946.0,128.2586,128.2963,128.2492,128.2586,4946.0
2017-10-27 15:30:00,136.2,136.21,136.14,136.18,8988.0,128.2398,128.2492,128.1833,128.2209,8988.0
2017-10-27 15:35:00,136.19,136.2,136.16,136.17,5017.0,128.2304,128.2398,128.2021,128.2115,5017.0
2017-10-27 15:40:00,136.18,136.19,136.13,136.14,26943.0,128.2209,128.2304,128.1739,128.1833,26943.0
2017-10-27 15:45:00,136.15,136.23,136.15,136.22,31841.0,128.1927,128.268,128.1927,128.2586,31841.0
2017-10-27 15:50:00,136.22,136.26,136.19,136.21,40709.0,128.2586,128.2963,128.2304,128.2492,40709.0
2017-10-27 15:55:00,136.22,136.22,136.1,136.18,57645.0,128.2586,128.2586,128.1456,128.2209,57645.0
2017-10-30 09:30:00,136.09,136.16,136.01,136.16,24157.0,128.1362,128.2021,128.0609,128.2021,24157.0
2017-10-30 09:35:00,136.21,136.34,136.2,136.32,5642.0,128.2492,128.3716,128.2398,128.3528,5642.0
2017-10-30 09:40:00,136.32,136.33,136.2,136.2,4318.0,128.3528,128.3622,128.2398,128.2398,4318.0
2017-10-30 09:45:00,136.3,136.31,136.2,136.21,6006.0,128.3339,128.3434,128.2398,128.2492,6006.0
2017-10-30 09:50:00,136.23,136.28,136.19,136.27,5892.0,128.268,128.3151,128.2304,128.3057,5892.0
2017-10-30 09:55:00,136.26,136.26,136.2,136.23,4559.0,128.2963,128.2963,128.2398,128.268,4559.0
2017-10-30 10:00:00,136.24,136.25,136.21,136.25,2899.0,128.2774,128.2869,128.2492,128.2869,2899.0
2017-10-30 10:05:00,136.23,136.27,136.22,136.23,16794.0,128.268,128.3057,128.2586,128.268,16794.0
2017-10-30 10:10:00,136.23,136.27,136.22,136.27,11292.0,128.268,128.3057,128.2586,128.3057,11292.0
2017-10-30 10:15:00,136.28,136.43,136.26,136.43,6813.0,128.3151,128.4563,128.2963,128.4563,6813.0
2017-10-30 10:20:00,136.44,136.44,136.36,136.36,5464.0,128.4658,128.4658,128.3904,128.3904,5464.0
2017-10-30 10:25:00,136.34,136.38,136.32,136.38,3828.0,128.3716,128.4093,128.3528,128.4093,3828.0
2017-10-30 10:30:00,136.38,136.41,136.37,136.4,5848.0,128.4093,128.4375,128.3998,128.4281,5848.0
2017-10-30 10:35:00,136.41,136.46,136.37,136.43,7328.0,128.4375,128.4846,128.3998,128.4563,7328.0
2017-10-30 10:40:00,136.4,136.42,136.36,136.38,6475.0,128.4281,128.4469,128.3904,128.4093,6475.0
2017-10-30 10:45:00,136.4,136.41,136.38,136.38,21630.0,128.4281,128.4375,128.4093,128.4093,21630.0
2017-10-30 10:50:00,136.37,136.39,136.32,136.35,5195.0,128.3998,128.4187,128.3528,128.381,5195.0
2017-10-30 10:55:00,136.35,136.39,136.35,136.37,5967.0,128.381,128.4187,128.381,128.3998,5967.0
2017-10-30 11:00:00,136.38,136.38,136.32,136.35,6787.0,128.4093,128.4093,128.3528,128.381,6787.0
2017-10-30 11:05:00,136.35,136.38,136.27,136.28,8024.0,128.381,128.4093,128.3057,128.3151,8024.0
2017-10-30 11:10:00,136.3,136.3,136.22,136.28,6964.0,128.3339,128.3339,128.2586,128.3151,6964.0
2017-10-30 11:15:00,136.28,136.29,136.17,136.17,3475.0,128.3151,128.3245,128.2115,128.2115,3475.0
2017-10-30 11:20:00,136.16,136.22,136.13,136.16,7801.0,128.2021,128.2586,128.1739,128.2021,7801.0
2017-10-30 11:25:00,136.16,136.16,136.05,136.05,10111.0,128.2021,128.2021,128.0985,128.0985,10111.0
2017-10-30 11:30:00,136.02,136.05,135.95,135.96,10974.0,128.0703,128.0985,128.0044,128.0138,10974.0
2017-10-30 11:35:00,135.96,135.97,135.87,135.87,4642.0,128.0138,128.0232,127.9291,127.9291,4642.0
2017-10-30 11:40:00,135.85,135.97,135.83,135.97,1400.0,127.9102,128.0232,127.8914,128.0232,1400.0
2017-10-30 11:45:00,135.99,136.0,135.96,135.98,5827.0,128.0421,128.0515,128.0138,128.0326,5827.0
2017-10-30 11:50:00,135.97,136.0,135.95,135.99,4020.0,128.0232,128.0515,128.0044,128.0421,4020.0
2017-10-30 11:55:00,135.98,136.01,135.96,136.01,5460.0,128.0326,128.0609,128.0138,128.0609,5460.0
2017-10-30 12:00:00,135.99,136.0,135.92,135.94,5537.0,128.0421,128.0515,127.9761,127.995,5537.0
2017-10-30 12:05:00,135.95,135.96,135.94,135.94,2202.0,128.0044,128.0138,127.995,127.995,2202.0
2017-10-30 12:10:00,135.95,135.95,135.85,135.9,9126.0,128.0044,128.0044,127.9102,127.9573,9126.0
2017-10-30 12:15:00,135.9,135.9,135.78,135.78,4995.0,127.9573,127.9573,127.8443,127.8443,4995.0
2017-10-30 12:20:00,135.77,135.86,135.76,135.86,3467.0,127.8349,127.9197,127.8255,127.9197,3467.0
2017-10-30 12:25:00,135.89,135.92,135.88,135.91,1298.0,127.9479,127.9761,127.9385,127.9667,1298.0
2017-10-30 12:30:00,135.9,136.0,135.9,135.99,1573.0,127.9573,128.0515,127.9573,128.0421,1573.0
2017-10-30 12:35:00,135.99,136.02,135.96,136.0,5258.0,128.0421,128.0703,128.0138,128.0515,5258.0
2017-10-30 12:40:00,135.99,136.0,135.94,135.99,3061.0,128.0421,128.0515,127.995,128.0421,3061.0
2017-10-30 12:45:00,135.98,136.01,135.96,135.97,3738.0,128.0326,128.0609,128.0138,128.0232,3738.0
2017-10-30 12:50:00,135.98,136.04,135.96,136.04,4107.0,128.0326,128.0891,128.0138,128.0891,4107.0
2017-10-30 12:55:00,136.02,136.05,136.02,136.03,2915.0,128.0703,128.0985,128.0703,128.0797,2915.0
2017-10-30 13:00:00,136.03,136.1,136.02,136.1,6520.0,128.0797,128.1456,128.0703,128.1456,6520.0
2017-10-30 13:05:00,136.18,136.23,136.18,136.21,1619.0,128.2209,128.268,128.2209,128.2492,1619.0
2017-10-30 13:10:00,136.22,136.23,136.19,136.2,2831.0,128.2586,128.268,128.2304,128.2398,2831.0
2017-10-30 13:15:00,136.2,136.23,136.19,136.22,12361.0,128.2398,128.268,128.2304,128.2586,12361.0
2017-10-30 13:20:00,136.22,136.24,136.19,136.22,9644.0,128.2586,128.2774,128.2304,128.2586,9644.0
2017-10-30 13:25:00,136.21,136.24,136.21,136.21,7413.0,128.2492,128.2774,128.2492,128.2492,7413.0
2017-10-30 13:30:00,136.21,136.22,136.17,136.17,5818.0,128.2492,128.2586,128.2115,128.2115,5818.0
2017-10-30 13:35:00,136.18,136.18,136.12,136.18,3164.0,128.2209,128.2209,128.1645,128.2209,3164.0
2017-10-30 13:40:00,136.18,136.18,136.12,136.13,5961.0,128.2209,128.2209,128.1645,128.1739,5961.0
2017-10-30 13:45:00,136.12,136.14,136.1,136.13,1870.0,128.1645,128.1833,128.1456,128.1739,1870.0
2017-10-30 13:50:00,136.12,136.14,136.02,136.02,4249.0,128.1645,128.1833,128.0703,128.0703,4249.0
2017-10-30 13:55:00,136.04,136.07,136.01,136.01,1094.0,128.0891,128.1174,128.0609,128.0609,1094.0
2017-10-30 14:00:00,136.03,136.07,136.0,136.02,2523.0,128.0797,128.1174,128.0515,128.0703,2523.0
2017-10-30 14:05:00,136.03,136.13,136.01,136.12,4794.0,128.0797,128.1739,128.0609,128.1645,4794.0
2017-10-30 14:10:00,136.12,136.2,136.08,136.19,5366.0,128.1645,128.2398,128.1268,128.2304,5366.0
2017-10-30 14:15:00,136.18,136.2,136.12,136.14,3115.0,128.2209,128.2398,128.1645,128.1833,3115.0
2017-10-30 14:20:00,136.14,136.21,136.12,136.21,15503.0,128.1833,128.2492,128.1645,128.2492,15503.0
2017-10-30 14:25:00,136.2,136.2,136.16,136.16,8372.0,128.2398,128.2398,128.2021,128.2021,8372.0
2017-10-30 14:30:00,136.14,136.17,136.09,136.17,6053.0,128.1833,128.2115,128.1362,128.2115,6053.0
2017-10-30 14:35:00,136.17,136.17,136.13,136.13,11850.0,128.2115,128.2115,128.1739,128.1739,11850.0
2017-10-30 14:40:00,136.13,136.18,136.12,136.18,3757.0,128.1739,128.2209,128.1645,128.2209,3757.0
2017-10-30 14:45:00,136.18,136.19,136.16,136.18,5924.0,128.2209,128.2304,128.2021,128.2209,5924.0
2017-10-30 14:50:00,136.17,136.19,136.14,136.15,13990.0,128.2115,128.2304,128.1833,128.1927,13990.0
2017-10-30 14:55:00,136.15,136.16,136.12,136.15,8955.0,128.1927,128.2021,128.1645,128.1927,8955.0
2017-10-30 15:00:00,136.15,136.17,136.06,136.09,38907.0,128.1927,128.2115,128.108,128.1362,38907.0
2017-10-30 15:05:00,136.09,136.14,136.05,136.09,34968.0,128.1362,128.1833,128.0985,128.1362,34968.0
2017-10-30 15:10:00,136.08,136.11,136.02,136.03,16386.0,128.1268,128.155,128.0703,128.0797,16386.0
2017-10-30 15:15:00,136.04,136.05,135.99,135.99,5617.0,128.0891,128.0985,128.0421,128.0421,5617.0
2017-10-30 15:20:00,136.0,136.01,135.95,135.96,5255.0,128.0515,128.0609,128.0044,128.0138,5255.0
2017-10-30 15:25:00,135.97,136.06,135.97,136.06,11426.0,128.0232,128.108,128.0232,128.108,11426.0
2017-10-30 15:30:00,136.07,136.08,136.04,136.07,3119.0,128.1174,128.1268,128.0891,128.1174,3119.0
2017-10-30 15:35:00,136.07,136.14,136.03,136.13,11191.0,128.1174,128.1833,128.0797,128.1739,11191.0
2017-10-30 15:40:00,136.15,136.2,136.15,136.18,7695.0,128.1927,128.2398,128.1927,128.2209,7695.0
2017-10-30 15:45:00,136.18,136.23,136.18,136.22,6375.0,128.2209,128.268,128.2209,128.2586,6375.0
2017-10-30 15:50:00,136.23,136.28,136.23,136.28,13866.0,128.268,128.3151,128.268,128.3151,13866.0
2017-10-30 15:55:00,136.27,136.29,136.17,136.17,12881.0,128.3057,128.3245,128.2115,128.2115,12881.0
2017-10-31 09:30:00,136.44,136.44,136.3,136.3,19016.0,128.4658,128.4658,128.3339,128.3339,19016.0
2017-10-31 09:35:00,136.34,136.41,136.34,136.4,15938.0,128.3716,128.4375,128.3716,128.4281,15938.0
2017-10-31 09:40:00,136.41,136.51,136.41,136.46,7062.0,128.4375,128.5317,128.4375,128.4846,7062.0
2017-10-31 09:45:00,136.44,136.46,136.41,136.41,2983.0,128.4658,128.4846,128.4375,128.4375,2983.0
2017-10-31 09:50:00,136.42,136.45,136.35,136.37,7306.0,128.4469,128.4752,128.381,128.3998,7306.0
2017-10-31 09:55:00,136.27,136.35,136.26,136.33,2620.0,128.3057,128.381,128.2963,128.3622,2620.0
2017-10-31 10:00:00,136.34,136.35,136.31,136.31,1054.0,128.3716,128.381,128.3434,128.3434,1054.0
2017-10-31 10:05:00,136.28,136.29,136.24,136.27,2915.0,128.3151,128.3245,128.2774,128.3057,2915.0
2017-10-31 10:10:00,136.29,136.32,136.26,136.28,1596.0,128.3245,128.3528,128.2963,128.3151,1596.0
2017-10-31 10:15:00,136.27,136.34,136.27,136.32,3122.0,128.3057,128.3716,128.3057,128.3528,3122.0
2017-10-31 10:20:00,136.33,136.35,136.31,136.34,1286.0,128.3622,128.381,128.3434,128.3716,1286.0
2017-10-31 10:25:00,136.34,136.35,136.33,136.34,3292.0,128.3716,128.381,128.3622,128.3716,3292.0
2017-10-31 10:30:00,136.33,136.34,136.3,136.31,12524.0,128.3622,128.3716,128.3339,128.3434,12524.0
2017-10-31 10:35:00,136.32,136.33,136.29,136.3,1650.0,128.3528,128.3622,128.3245,128.3339,1650.0
2017-10-31 10:40:00,136.28,136.32,136.28,136.29,1559.0,128.3151,128.3528,128.3151,128.3245,1559.0
2017-10-31 10:45:00,136.33,136.34,136.3,136.3,5533.0,128.3622,128.3716,128.3339,128.3339,5533.0
2017-10-31 10:50:00,136.33,136.39,136.33,136.39,958.0,128.3622,128.4187,128.3622,128.4187,958.0
2017-10-31 10:55:00,136.39,136.39,136.34,136.35,2036.0,128.4187,128.4187,128.3716,128.381,2036.0
2017-10-31 11:00:00,136.35,136.4,136.34,136.4,3277.0,128.381,128.4281,128.3716,128.4281,3277.0
2017-10-31 11:05:00,136.41,136.45,136.41,136.45,12048.0,128.4375,128.4752,128.4375,128.4752,12048.0
2017-10-31 11:10:00,136.43,136.45,136.41,136.43,2394.0,128.4563,128.4752,128.4375,128.4563,2394.0
2017-10-31 11:15:00,136.44,136.49,136.44,136.47,5379.0,128.4658,128.5128,128.4658,128.494,5379.0
2017-10-31 11:20:00,136.47,136.48,136.44,136.46,8698.0,128.494,128.5034,128.4658,128.4846,8698.0
2017-10-31 11:25:00,136.47,136.49,136.47,136.47,12432.0,128.494,128.5128,128.494,128.494,12432.0
2017-10-31 11:30:00,136.47,136.51,136.47,136.51,3713.0,128.494,128.5317,128.494,128.5317,3713.0
2017-10-31 11:35:00,136.52,136.52,136.47,136.49,4888.0,128.5411,128.5411,128.494,128.5128,4888.0
2017-10-31 11:40:00,136.5,136.51,136.49,136.49,1430.0,128.5222,128.5317,128.5128,128.5128,1430.0
2017-10-31 11:45:00,136.48,136.5,136.46,136.47,3544.0,128.5034,128.5222,128.4846,128.494,3544.0
2017-10-31 11:50:00,136.47,136.53,136.47,136.51,6971.0,128.494,128.5505,128.494,128.5317,6971.0
2017-10-31 11:55:00,136.5,136.52,136.49,136.51,3741.0,128.5222,128.5411,128.5128,128.5317,3741.0
2017-10-31 12:00:00,136.53,136.54,136.49,136.52,3377.0,128.5505,128.5599,128.5128,128.5411,3377.0
2017-10-31 12:05:00,136.54,136.55,136.47,136.49,2767.0,128.5599,128.5693,128.494,128.5128,2767.0
2017-10-31 12:10:00,136.5,136.51,136.47,136.49,2288.0,128.5222,128.5317,128.494,128.5128,2288.0
2017-10-31 12:15:00,136.5,136.52,136.46,136.47,4094.0,128.5222,128.5411,128.4846,128.494,4094.0
2017-10-31 12:20:00,136.47,136.47,136.44,136.44,4432.0,128.494,128.494,128.4658,128.4658,4432.0
2017-10-31 12:25:00,136.46,136.47,136.45,136.46,2041.0,128.4846,128.494,128.4752,128.4846,2041.0
2017-10-31 12:30:00,136.48,136.5,136.46,136.46,5014.0,128.5034,128.5222,128.4846,128.4846,5014.0
2017-10-31 12:35:00,136.47,136.53,136.47,136.53,4229.0,128.494,128.5505,128.494,128.5505,4229.0
2017-10-31 12:40:00,136.52,136.52,136.49,136.51,4804.0,128.5411,128.5411,128.5128,128.5317,4804.0
2017-10-31 12:45:00,136.5,136.53,136.5,136.51,774.0,128.5222,128.5505,128.5222,128.5317,774.0
2017-10-31 12:50:00,136.52,136.54,136.52,136.53,1553.0,128.5411,128.5599,128.5411,128.5505,1553.0
2017-10-31 12:55:00,136.56,136.59,136.56,136.57,6619.0,128.5787,128.607,128.5787,128.5882,6619.0
2017-10-31 13:00:00,136.55,136.59,136.55,136.59,5256.0,128.5693,128.607,128.5693,128.607,5256.0
2017-10-31 13:05:00,136.59,136.59,136.58,136.59,1954.0,128.607,128.607,128.5976,128.607,1954.0
2017-10-31 13:10:00,136.58,136.59,136.53,136.55,2202.0,128.5976,128.607,128.5505,128.5693,2202.0
2017-10-31 13:15:00,136.56,136.57,136.54,136.54,4257.0,128.5787,128.5882,128.5599,128.5599,4257.0
2017-10-31 13:20:00,136.55,136.57,136.55,136.57,8444.0,128.5693,128.5882,128.5693,128.5882,8444.0
2017-10-31 13:25:00,136.58,136.59,136.57,136.58,11446.0,128.5976,128.607,128.5882,128.5976,11446.0
2017-10-31 13:30:00,136.57,136.59,136.56,136.58,4778.0,128.5882,128.607,128.5787,128.5976,4778.0
2017-10-31 13:35:00,136.59,136.59,136.57,136.57,2448.0,128.607,128.607,128.5882,128.5882,2448.0
2017-10-31 13:40:00,136.57,136.58,136.55,136.57,1910.0,128.5882,128.5976,128.5693,128.5882,1910.0
2017-10-31 13:45:00,136.55,136.59,136.55,136.59,6206.0,128.5693,128.607,128.5693,128.607,6206.0
2017-10-31 13:50:00,136.59,136.6,136.57,136.59,6582.0,128.607,128.6164,128.5882,128.607,6582.0
2017-10-31 13:55:00,136.58,136.6,136.57,136.59,3601.0,128.5976,128.6164,128.5882,128.607,3601.0
2017-10-31 14:00:00,136.58,136.65,136.58,136.63,7312.0,128.5976,128.6635,128.5976,128.6446,7312.0
2017-10-31 14:05:00,136.63,136.67,136.62,136.67,5707.0,128.6446,128.6823,128.6352,128.6823,5707.0
2017-10-31 14:10:00,136.68,136.69,136.65,136.67,2643.0,128.6917,128.7011,128.6635,128.6823,2643.0
2017-10-31 14:15:00,136.69,136.71,136.68,136.71,11513.0,128.7011,128.72,128.6917,128.72,11513.0
2017-10-31 14:20:00,136.7,136.71,136.68,136.69,8837.0,128.7106,128.72,128.6917,128.7011,8837.0
2017-10-31 14:25:00,136.69,136.71,136.68,136.69,22803.0,128.7011,128.72,128.6917,128.7011,22803.0
2017-10-31 14:30:00,136.7,136.7,136.68,136.69,3706.0,128.7106,128.7106,128.6917,128.7011,3706.0
2017-10-31 14:35:00,136.67,136.71,136.66,136.68,6137.0,128.6823,128.72,128.6729,128.6917,6137.0
2017-10-31 14:40:00,136.67,136.68,136.58,136.58,2776.0,128.6823,128.6917,128.5976,128.5976,2776.0
2017-10-31 14:45:00,136.59,136.62,136.58,136.6,31750.0,128.607,128.6352,128.5976,128.6164,31750.0
2017-10-31 14:50:00,136.59,136.62,136.59,136.6,3306.0,128.607,128.6352,128.607,128.6164,3306.0
2017-10-31 14:55:00,136.59,136.64,136.58,136.64,6727.0,128.607,128.6541,128.5976,128.6541,6727.0
2017-10-31 15:00:00,136.64,136.69,136.63,136.67,7066.0,128.6541,128.7011,128.6446,128.6823,7066.0
2017-10-31 15:05:00,136.65,136.68,136.63,136.66,3876.0,128.6635,128.6917,128.6446,128.6729,3876.0
2017-10-31 15:10:00,136.64,136.68,136.61,136.66,5546.0,128.6541,128.6917,128.6258,128.6729,5546.0
2017-10-31 15:15:00,136.64,136.66,136.59,136.6,3567.0,128.6541,128.6729,128.607,128.6164,3567.0
2017-10-31 15:20:00,136.64,136.67,136.62,136.64,4950.0,128.6541,128.6823,128.6352,128.6541,4950.0
2017-10-31 15:25:00,136.61,136.67,136.61,136.63,4230.0,128.6258,128.6823,128.6258,128.6446,4230.0
2017-10-31 15:30:00,136.62,136.62,136.55,136.56,9989.0,128.6352,128.6352,128.5693,128.5787,9989.0
2017-10-31 15:35:00,136.56,136.61,136.56,136.57,10802.0,128.5787,128.6258,128.5787,128.5882,10802.0
2017-10-31 15:40:00,136.56,136.61,136.56,136.58,13302.0,128.5787,128.6258,128.5787,128.5976,13302.0
2017-10-31 15:45:00,136.57,136.6,136.53,136.58,10657.0,128.5882,128.6164,128.5505,128.5976,10657.0
2017-10-31 15:50:00,136.57,136.57,136.48,136.49,21255.0,128.5882,128.5882,128.5034,128.5128,21255.0
2017-10-31 15:55:00,136.5,136.64,136.5,136.59,59267.0,128.5222,128.6541,128.5222,128.607,59267.0
2017-11-01 09:30:00,137.09,137.09,137.0,137.08,11014.0,129.0778,129.0778,128.993,129.0683,11014.0
2017-11-01 09:35:00,137.07,137.08,136.99,137.03,4939.0,129.0589,129.0683,128.9836,129.0213,4939.0
2017-11-01 09:40:00,137.03,137.03,136.92,136.99,4371.0,129.0213,129.0213,128.9177,128.9836,4371.0
2017-11-01 09:45:00,136.97,137.06,136.97,137.05,1919.0,128.9648,129.0495,128.9648,129.0401,1919.0
2017-11-01 09:50:00,137.06,137.06,136.92,136.92,3290.0,129.0495,129.0495,128.9177,128.9177,3290.0
2017-11-01 09:55:00,136.95,136.95,136.87,136.95,7472.0,128.9459,128.9459,128.8706,128.9459,7472.0
2017-11-01 10:00:00,136.91,136.94,136.87,136.91,2596.0,128.9083,128.9365,128.8706,128.9083,2596.0
2017-11-01 10:05:00,136.95,136.99,136.95,136.95,888.0,128.9459,128.9836,128.9459,128.9459,888.0
2017-11-01 10:10:00,136.97,136.98,136.87,136.88,1832.0,128.9648,128.9742,128.8706,128.88,1832.0
2017-11-01 10:15:00,136.86,136.89,136.8,136.82,2847.0,128.8612,128.8895,128.8047,128.8235,2847.0
2017-11-01 10:20:00,136.8,136.84,136.77,136.84,7382.0,128.8047,128.8424,128.7765,128.8424,7382.0
2017-11-01 10:25:00,136.85,136.9,136.83,136.86,9162.0,128.8518,128.8989,128.833,128.8612,9162.0
2017-11-01 10:30:00,136.84,136.88,136.74,136.75,4861.0,128.8424,128.88,128.7482,128.7576,4861.0
2017-11-01 10:35:00,136.77,136.81,136.69,136.71,4180.0,128.7765,128.8141,128.7011,128.72,4180.0
2017-11-01 10:40:00,136.75,136.84,136.74,136.83,11595.0,128.7576,128.8424,128.7482,128.833,11595.0
2017-11-01 10:45:00,136.85,136.86,136.83,136.83,2573.0,128.8518,128.8612,128.833,128.833,2573.0
2017-11-01 10:50:00,136.83,136.88,136.83,136.83,4033.0,128.833,128.88,128.833,128.833,4033.0
2017-11-01 10:55:00,136.84,136.84,136.72,136.72,4821.0,128.8424,128.8424,128.7294,128.7294,4821.0
2017-11-01 11:00:00,136.73,136.79,136.71,136.76,7645.0,128.7388,128.7953,128.72,128.7671,7645.0
2017-11-01 11:05:00,136.77,136.83,136.76,136.82,3923.0,128.7765,128.833,128.7671,128.8235,3923.0
2017-11-01 11:10:00,136.81,136.85,136.81,136.85,2040.0,128.8141,128.8518,128.8141,128.8518,2040.0
2017-11-01 11:15:00,136.84,136.87,136.82,136.85,3266.0,128.8424,128.8706,128.8235,128.8518,3266.0
2017-11-01 11:20:00,136.84,136.85,136.8,136.83,3103.0,128.8424,128.8518,128.8047,128.833,3103.0
2017-11-01 11:25:00,136.82,136.84,136.79,136.79,9406.0,128.8235,128.8424,128.7953,128.7953,9406.0
2017-11-01 11:30:00,136.8,136.81,136.73,136.73,5360.0,128.8047,128.8141,128.7388,128.7388,5360.0
2017-11-01 11:35:00,136.69,136.7,136.61,136.62,2454.0,128.7011,128.7106,128.6258,128.6352,2454.0
2017-11-01 11:40:00,136.67,136.68,136.64,136.64,6858.0,128.6823,128.6917,128.6541,128.6541,6858.0
2017-11-01 11:45:00,136.65,136.65,136.6,136.64,6113.0,128.6635,128.6635,128.6164,128.6541,6113.0
2017-11-01 11:50:00,136.67,136.67,136.59,136.6,4179.0,128.6823,128.6823,128.607,128.6164,4179.0
2017-11-01 11:55:00,136.59,136.59,136.51,136.51,2892.0,128.607,128.607,128.5317,128.5317,2892.0
2017-11-01 12:00:00,136.54,136.6,136.54,136.57,2156.0,128.5599,128.6164,128.5599,128.5882,2156.0
2017-11-01 12:05:00,136.59,136.66,136.59,136.66,2082.0,128.607,128.6729,128.607,128.6729,2082.0
2017-11-01 12:10:00,136.68,136.72,136.66,136.7,2516.0,128.6917,128.7294,128.6729,128.7106,2516.0
2017-11-01 12:15:00,136.71,136.74,136.7,136.74,2585.0,128.72,128.7482,128.7106,128.7482,2585.0
2017-11-01 12:20:00,136.75,136.75,136.71,136.72,11316.0,128.7576,128.7576,128.72,128.7294,11316.0
2017-11-01 12:25:00,136.73,136.73,136.7,136.73,3630.0,128.7388,128.7388,128.7106,128.7388,3630.0
2017-11-01 12:30:00,136.75,136.75,136.69,136.69,2239.0,128.7576,128.7576,128.7011,128.7011,2239.0
2017-11-01 12:35:00,136.69,136.69,136.66,136.68,9428.0,128.7011,128.7011,128.6729,128.6917,9428.0
2017-11-01 12:40:00,136.68,136.68,136.65,136.67,1695.0,128.6917,128.6917,128.6635,128.6823,1695.0
2017-11-01 12:45:00,136.66,136.68,136.61,136.67,2277.0,128.6729,128.6917,128.6258,128.6823,2277.0
2017-11-01 12:50:00,136.66,136.67,136.64,136.64,4349.0,128.6729,128.6823,128.6541,128.6541,4349.0
2017-11-01 12:55:00,136.64,136.66,136.6,136.62,5835.0,128.6541,128.6729,128.6164,128.6352,5835.0
2017-11-01 13:00:00,136.59,136.61,136.58,136.58,6298.0,128.607,128.6258,128.5976,128.5976,6298.0
2017-11-01 13:05:00,136.57,136.57,136.38,136.39,2591.0,128.5882,128.5882,128.4093,128.4187,2591.0
2017-11-01 13:10:00,136.39,136.43,136.33,136.33,6085.0,128.4187,128.4563,128.3622,128.3622,6085.0
2017-11-01 13:15:00,136.34,136.36,136.27,136.28,31086.0,128.3716,128.3904,128.3057,128.3151,31086.0
2017-11-01 13:20:00,136.27,136.43,136.27,136.42,11088.0,128.3057,128.4563,128.3057,128.4469,11088.0
2017-11-01 13:25:00,136.44,136.47,136.41,136.45,8555.0,128.4658,128.494,128.4375,128.4752,8555.0
2017-11-01 13:30:00,136.47,136.49,136.46,136.49,814.0,128.494,128.5128,128.4846,128.5128,814.0
2017-11-01 13:35:00,136.48,136.49,136.44,136.46,14284.0,128.5034,128.5128,128.4658,128.4846,14284.0
2017-11-01 13:40:00,136.49,136.51,136.48,136.5,1869.0,128.5128,128.5317,128.5034,128.5222,1869.0
2017-11-01 13:45:00,136.51,136.53,136.46,136.46,3164.0,128.5317,128.5505,128.4846,128.4846,3164.0
2017-11-01 13:50:00,136.46,136.46,136.38,136.38,13989.0,128.4846,128.4846,128.4093,128.4093,13989.0
2017-11-01 13:55:00,136.39,136.48,136.39,136.48,7815.0,128.4187,128.5034,128.4187,128.5034,7815.0
2017-11-01 14:00:00,136.52,136.66,136.5,136.58,16397.0,128.5411,128.6729,128.5222,128.5976,16397.0
2017-11-01 14:05:00,136.58,136.61,136.5,136.54,2716.0,128.5976,128.6258,128.5222,128.5599,2716.0
2017-11-01 14:10:00,136.55,136.66,136.52,136.64,5473.0,128.5693,128.6729,128.5411,128.6541,5473.0
2017-11-01 14:15:00,136.59,136.63,136.5,136.54,6905.0,128.607,128.6446,128.5222,128.5599,6905.0
2017-11-01 14:20:00,136.56,136.59,136.53,136.57,6675.0,128.5787,128.607,128.5505,128.5882,6675.0
2017-11-01 14:25:00,136.57,136.57,136.46,136.49,15579.0,128.5882,128.5882,128.4846,128.5128,15579.0
2017-11-01 14:30:00,136.49,136.58,136.49,136.58,7853.0,128.5128,128.5976,128.5128,128.5976,7853.0
2017-11-01 14:35:00,136.59,136.67,136.58,136.63,6544.0,128.607,128.6823,128.5976,128.6446,6544.0
2017-11-01 14:40:00,136.62,136.63,136.59,136.62,5530.0,128.6352,128.6446,128.607,128.6352,5530.0
2017-11-01 14:45:00,136.64,136.69,136.59,136.69,4569.0,128.6541,128.7011,128.607,128.7011,4569.0
2017-11-01 14:50:00,136.68,136.68,136.59,136.63,5338.0,128.6917,128.6917,128.607,128.6446,5338.0
2017-11-01 14:55:00,136.65,136.65,136.59,136.65,12857.0,128.6635,128.6635,128.607,128.6635,12857.0
2017-11-01 15:00:00,136.63,136.66,136.58,136.66,32803.0,128.6446,128.6729,128.5976,128.6729,32803.0
2017-11-01 15:05:00,136.65,136.68,136.65,136.66,11482.0,128.6635,128.6917,128.6635,128.6729,11482.0
2017-11-01 15:10:00,136.66,136.69,136.64,136.68,11923.0,128.6729,128.7011,128.6541,128.6917,11923.0
2017-11-01 15:15:00,136.68,136.69,136.6,136.6,11949.0,128.6917,128.7011,128.6164,128.6164,11949.0
2017-11-01 15:20:00,136.62,136.62,136.56,136.61,6860.0,128.6352,128.6352,128.5787,128.6258,6860.0
2017-11-01 15:25:00,136.6,136.64,136.57,136.63,9638.0,128.6164,128.6541,128.5882,128.6446,9638.0
2017-11-01 15:30:00,136.63,136.65,136.6,136.65,13091.0,128.6446,128.6635,128.6164,128.6635,13091.0
2017-11-01 15:35:00,136.64,136.66,136.62,136.65,6162.0,128.6541,128.6729,128.6352,128.6635,6162.0
2017-11-01 15:40:00,136.66,136.69,136.65,136.66,5530.0,128.6729,128.7011,128.6635,128.6729,5530.0
2017-11-01 15:45:00,136.64,136.64,136.53,136.54,6812.0,128.6541,128.6541,128.5505,128.5599,6812.0
2017-11-01 15:50:00,136.54,136.62,136.54,136.58,12492.0,128.5599,128.6352,128.5599,128.5976,12492.0
2017-11-01 15:55:00,136.58,136.59,136.53,136.57,10179.0,128.5976,128.607,128.5505,128.5882,10179.0
2017-11-02 09:30:00,136.41,136.41,136.35,136.36,21854.0,128.4375,128.4375,128.381,128.3904,21854.0
2017-11-02 09:35:00,136.35,136.4,136.31,136.32,6790.0,128.381,128.4281,128.3434,128.3528,6790.0
2017-11-02 09:40:00,136.33,136.38,136.33,136.36,2390.0,128.3622,128.4093,128.3622,128.3904,2390.0
2017-11-02 09:45:00,136.35,136.52,136.35,136.52,2667.0,128.381,128.5411,128.381,128.5411,2667.0
2017-11-02 09:50:00,136.52,136.54,136.48,136.52,3809.0,128.5411,128.5599,128.5034,128.5411,3809.0
2017-11-02 09:55:00,136.52,136.52,136.44,136.47,1640.0,128.5411,128.5411,128.4658,128.494,1640.0
2017-11-02 10:00:00,136.49,136.5,136.25,136.25,10004.0,128.5128,128.5222,128.2869,128.2869,10004.0
2017-11-02 10:05:00,136.22,136.24,135.96,135.97,3532.0,128.2586,128.2774,128.0138,128.0232,3532.0
2017-11-02 10:10:00,135.98,136.04,135.83,135.84,16627.0,128.0326,128.0891,127.8914,127.9008,16627.0
2017-11-02 10:15:00,135.88,135.96,135.88,135.91,8395.0,127.9385,128.0138,127.9385,127.9667,8395.0
2017-11-02 10:20:00,135.9,135.96,135.89,135.94,1431.0,127.9573,128.0138,127.9479,127.995,1431.0
2017-11-02 10:25:00,135.94,136.03,135.94,136.02,4857.0,127.995,128.0797,127.995,128.0703,4857.0
2017-11-02 10:30:00,136.03,136.08,136.02,136.06,3153.0,128.0797,128.1268,128.0703,128.108,3153.0
2017-11-02 10:35:00,136.07,136.08,136.04,136.07,1599.0,128.1174,128.1268,128.0891,128.1174,1599.0
2017-11-02 10:40:00,136.08,136.27,136.08,136.19,1064.0,128.1268,128.3057,128.1268,128.2304,1064.0
2017-11-02 10:45:00,136.16,136.21,136.15,136.2,8337.0,128.2021,128.2492,128.1927,128.2398,8337.0
2017-11-02 10:50:00,136.16,136.2,136.13,136.14,4697.0,128.2021,128.2398,128.1739,128.1833,4697.0
2017-11-02 10:55:00,136.17,136.17,136.08,136.08,8586.0,128.2115,128.2115,128.1268,128.1268,8586.0
2017-11-02 11:00:00,136.09,136.26,136.09,136.26,2135.0,128.1362,128.2963,128.1362,128.2963,2135.0
2017-11-02 11:05:00,136.25,136.25,136.17,136.19,1653.0,128.2869,128.2869,128.2115,128.2304,1653.0
2017-11-02 11:10:00,136.19,136.23,136.16,136.16,3940.0,128.2304,128.268,128.2021,128.2021,3940.0
2017-11-02 11:15:00,136.18,136.18,136.08,136.11,4448.0,128.2209,128.2209,128.1268,128.155,4448.0
2017-11-02 11:20:00,136.09,136.15,136.08,136.09,10260.0,128.1362,128.1927,128.1268,128.1362,10260.0
2017-11-02 11:25:00,136.06,136.06,135.9,135.9,2422.0,128.108,128.108,127.9573,127.9573,2422.0
2017-11-02 11:30:00,135.9,135.95,135.88,135.95,2474.0,127.9573,128.0044,127.9385,128.0044,2474.0
2017-11-02 11:35:00,135.95,135.96,135.77,135.84,6137.0,128.0044,128.0138,127.8349,127.9008,6137.0
2017-11-02 11:40:00,135.84,135.96,135.84,135.95,4546.0,127.9008,128.0138,127.9008,128.0044,4546.0
2017-11-02 11:45:00,135.92,135.99,135.92,135.96,4654.0,127.9761,128.0421,127.9761,128.0138,4654.0
2017-11-02 11:50:00,135.97,136.01,135.97,135.99,1176.0,128.0232,128.0609,128.0232,128.0421,1176.0
2017-11-02 11:55:00,135.98,136.05,135.98,136.05,3066.0,128.0326,128.0985,128.0326,128.0985,3066.0
2017-11-02 12:00:00,136.06,136.08,136.0,136.03,3794.0,128.108,128.1268,128.0515,128.0797,3794.0
2017-11-02 12:05:00,136.07,136.19,136.07,136.15,1949.0,128.1174,128.2304,128.1174,128.1927,1949.0
2017-11-02 12:10:00,136.16,136.21,136.11,136.12,11585.0,128.2021,128.2492,128.155,128.1645,11585.0
2017-11-02 12:15:00,136.12,136.18,136.12,136.16,2800.0,128.1645,128.2209,128.1645,128.2021,2800.0
2017-11-02 12:20:00,136.15,136.19,136.14,136.17,1200.0,128.1927,128.2304,128.1833,128.2115,1200.0
2017-11-02 12:25:00,136.2,136.26,136.19,136.26,1506.0,128.2398,128.2963,128.2304,128.2963,1506.0
2017-11-02 12:30:00,136.24,136.24,136.2,136.21,2353.0,128.2774,128.2774,128.2398,128.2492,2353.0
2017-11-02 12:35:00,136.24,136.26,136.16,136.16,2338.0,128.2774,128.2963,128.2021,128.2021,2338.0
2017-11-02 12:40:00,136.17,136.17,136.11,136.12,827.0,128.2115,128.2115,128.155,128.1645,827.0
2017-11-02 12:45:00,136.08,136.18,136.08,136.17,3711.0,128.1268,128.2209,128.1268,128.2115,3711.0
2017-11-02 12:50:00,136.18,136.2,136.15,136.15,2110.0,128.2209,128.2398,128.1927,128.1927,2110.0
2017-11-02 12:55:00,136.16,136.22,136.16,136.18,3593.0,128.2021,128.2586,128.2021,128.2209,3593.0
2017-11-02 13:00:00,136.18,136.22,136.16,136.16,3380.0,128.2209,128.2586,128.2021,128.2021,3380.0
2017-11-02 13:05:00,136.19,136.19,136.14,136.14,2042.0,128.2304,128.2304,128.1833,128.1833,2042.0
2017-11-02 13:10:00,136.15,136.21,136.14,136.2,4738.0,128.1927,128.2492,128.1833,128.2398,4738.0
2017-11-02 13:15:00,136.21,136.22,136.2,136.2,3690.0,128.2492,128.2586,128.2398,128.2398,3690.0
2017-11-02 13:20:00,136.19,136.23,136.17,136.17,2129.0,128.2304,128.268,128.2115,128.2115,2129.0
2017-11-02 13:25:00,136.16,136.16,136.11,136.12,2252.0,128.2021,128.2021,128.155,128.1645,2252.0
2017-11-02 13:30:00,136.1,136.1,136.07,136.08,1713.0,128.1456,128.1456,128.1174,128.1268,1713.0
2017-11-02 13:35:00,136.08,136.09,136.07,136.08,6748.0,128.1268,128.1362,128.1174,128.1268,6748.0
2017-11-02 13:40:00,136.06,136.14,136.06,136.11,3615.0,128.108,128.1833,128.108,128.155,3615.0
2017-11-02 13:45:00,136.11,136.13,136.09,136.1,5238.0,128.155,128.1739,128.1362,128.1456,5238.0
2017-11-02 13:50:00,136.09,136.13,136.08,136.08,9151.0,128.1362,128.1739,128.1268,128.1268,9151.0
2017-11-02 13:55:00,136.09,136.09,136.06,136.07,5423.0,128.1362,128.1362,128.108,128.1174,5423.0
2017-11-02 14:00:00,136.07,136.1,136.05,136.08,5604.0,128.1174,128.1456,128.0985,128.1268,5604.0
2017-11-02 14:05:00,136.08,136.13,136.07,136.12,8497.0,128.1268,128.1739,128.1174,128.1645,8497.0
2017-11-02 14:10:00,136.12,136.17,136.12,136.17,7226.0,128.1645,128.2115,128.1645,128.2115,7226.0
2017-11-02 14:15:00,136.16,136.19,136.13,136.19,5294.0,128.2021,128.2304,128.1739,128.2304,5294.0
2017-11-02 14:20:00,136.18,136.22,136.18,136.21,3946.0,128.2209,128.2586,128.2209,128.2492,3946.0
2017-11-02 14:25:00,136.21,136.28,136.2,136.28,14566.0,128.2492,128.3151,128.2398,128.3151,14566.0
2017-11-02 14:30:00,136.25,136.26,136.2,136.2,14852.0,128.2869,128.2963,128.2398,128.2398,14852.0
2017-11-02 14:35:00,136.2,136.23,136.17,136.23,6267.0,128.2398,128.268,128.2115,128.268,6267.0
2017-11-02 14:40:00,136.23,136.25,136.15,136.16,4488.0,128.268,128.2869,128.1927,128.2021,4488.0
2017-11-02 14:45:00,136.15,136.18,136.13,136.14,5279.0,128.1927,128.2209,128.1739,128.1833,5279.0
2017-11-02 14:50:00,136.14,136.14,136.09,136.11,14985.0,128.1833,128.1833,128.1362,128.155,14985.0
2017-11-02 14:55:00,136.11,136.13,136.09,136.09,7731.0,128.155,128.1739,128.1362,128.1362,7731.0
2017-11-02 15:00:00,136.1,136.16,136.09,136.14,7604.0,128.1456,128.2021,128.1362,128.1833,7604.0
2017-11-02 15:05:00,136.13,136.18,136.11,136.13,38954.0,128.1739,128.2209,128.155,128.1739,38954.0
2017-11-02 15:10:00,136.13,136.2,136.12,136.18,6814.0,128.1739,128.2398,128.1645,128.2209,6814.0
2017-11-02 15:15:00,136.17,136.19,136.1,136.12,6078.0,128.2115,128.2304,128.1456,128.1645,6078.0
2017-11-02 15:20:00,136.13,136.17,136.1,136.13,6048.0,128.1739,128.2115,128.1456,128.1739,6048.0
2017-11-02 15:25:00,136.15,136.19,136.14,136.17,4410.0,128.1927,128.2304,128.1833,128.2115,4410.0
2017-11-02 15:30:00,136.19,136.24,136.19,136.24,7626.0,128.2304,128.2774,128.2304,128.2774,7626.0
2017-11-02 15:35:00,136.24,136.33,136.24,136.28,9255.0,128.2774,128.3622,128.2774,128.3151,9255.0
2017-11-02 15:40:00,136.28,136.36,136.27,136.3,18785.0,128.3151,128.3904,128.3057,128.3339,18785.0
2017-11-02 15:45:00,136.31,136.34,136.29,136.3,7107.0,128.3434,128.3716,128.3245,128.3339,7107.0
2017-11-02 15:50:00,136.31,136.35,136.28,136.29,11173.0,128.3434,128.381,128.3151,128.3245,11173.0
2017-11-02 15:55:00,136.28,136.31,136.26,136.26,17697.0,128.3151,128.3434,128.2963,128.2963,17697.0
2017-11-03 09:30:00,136.69,136.69,136.44,136.46,15322.0,128.7011,128.7011,128.4658,128.4846,15322.0
2017-11-03 09:35:00,136.49,136.49,136.36,136.38,1635.0,128.5128,128.5128,128.3904,128.4093,1635.0
2017-11-03 09:40:00,136.39,136.43,136.36,136.38,6979.0,128.4187,128.4563,128.3904,128.4093,6979.0
2017-11-03 09:45:00,136.4,136.45,136.32,136.32,6421.0,128.4281,128.4752,128.3528,128.3528,6421.0
2017-11-03 09:50:00,136.37,136.45,136.37,136.43,2324.0,128.3998,128.4752,128.3998,128.4563,2324.0
2017-11-03 09:55:00,136.42,136.46,136.4,136.46,1897.0,128.4469,128.4846,128.4281,128.4846,1897.0
2017-11-03 10:00:00,136.46,136.56,136.46,136.54,4996.0,128.4846,128.5787,128.4846,128.5599,4996.0
2017-11-03 10:05:00,136.55,136.59,136.54,136.55,3393.0,128.5693,128.607,128.5599,128.5693,3393.0
2017-11-03 10:10:00,136.54,136.54,136.33,136.41,6684.0,128.5599,128.5599,128.3622,128.4375,6684.0
2017-11-03 10:15:00,136.39,136.46,136.39,136.45,5359.0,128.4187,128.4846,128.4187,128.4752,5359.0
2017-11-03 10:20:00,136.48,136.53,136.48,136.5,5874.0,128.5034,128.5505,128.5034,128.5222,5874.0
2017-11-03 10:25:00,136.47,136.48,136.42,136.45,1286.0,128.494,128.5034,128.4469,128.4752,1286.0
2017-11-03 10:30:00,136.47,136.54,136.45,136.47,19294.0,128.494,128.5599,128.4752,128.494,19294.0
2017-11-03 10:35:00,136.48,136.53,136.44,136.53,4208.0,128.5034,128.5505,128.4658,128.5505,4208.0
2017-11-03 10:40:00,136.54,136.56,136.5,136.54,2725.0,128.5599,128.5787,128.5222,128.5599,2725.0
2017-11-03 10:45:00,136.53,136.54,136.42,136.43,5142.0,128.5505,128.5599,128.4469,128.4563,5142.0
2017-11-03 10:50:00,136.42,136.48,136.4,136.47,2551.0,128.4469,128.5034,128.4281,128.494,2551.0
2017-11-03 10:55:00,136.49,136.56,136.47,136.55,3620.0,128.5128,128.5787,128.494,128.5693,3620.0
2017-11-03 11:00:00,136.56,136.57,136.54,136.55,15700.0,128.5787,128.5882,128.5599,128.5693,15700.0
2017-11-03 11:05:00,136.54,136.58,136.53,136.55,3446.0,128.5599,128.5976,128.5505,128.5693,3446.0
2017-11-03 11:10:00,136.58,136.61,136.56,136.59,8331.0,128.5976,128.6258,128.5787,128.607,8331.0
2017-11-03 11:15:00,136.56,136.61,136.53,136.6,11096.0,128.5787,128.6258,128.5505,128.6164,11096.0
2017-11-03 11:20:00,136.63,136.66,136.62,136.65,3277.0,128.6446,128.6729,128.6352,128.6635,3277.0
2017-11-03 11:25:00,136.67,136.67,136.64,136.67,7278.0,128.6823,128.6823,128.6541,128.6823,7278.0
2017-11-03 11:30:00,136.67,136.68,136.65,136.67,3124.0,128.6823,128.6917,128.6635,128.6823,3124.0
2017-11-03 11:35:00,136.66,136.67,136.62,136.63,4451.0,128.6729,128.6823,128.6352,128.6446,4451.0
2017-11-03 11:40:00,136.65,136.68,136.64,136.67,7052.0,128.6635,128.6917,128.6541,128.6823,7052.0
2017-11-03 11:45:00,136.69,136.73,136.67,136.73,6220.0,128.7011,128.7388,128.6823,128.7388,6220.0
2017-11-03 11:50:00,136.72,136.74,136.7,136.74,3187.0,128.7294,128.7482,128.7106,128.7482,3187.0
2017-11-03 11:55:00,136.74,136.82,136.74,136.82,5723.0,128.7482,128.8235,128.7482,128.8235,5723.0
2017-11-03 12:00:00,136.82,136.88,136.82,136.88,6020.0,128.8235,128.88,128.8235,128.88,6020.0
2017-11-03 12:05:00,136.87,136.88,136.84,136.85,3634.0,128.8706,128.88,128.8424,128.8518,3634.0
2017-11-03 12:10:00,136.86,136.9,136.84,136.9,3431.0,128.8612,128.8989,128.8424,128.8989,3431.0
2017-11-03 12:15:00,136.91,136.96,136.91,136.94,2404.0,128.9083,128.9554,128.9083,128.9365,2404.0
2017-11-03 12:20:00,136.94,136.96,136.94,136.96,2960.0,128.9365,128.9554,128.9365,128.9554,2960.0
2017-11-03 12:25:00,136.94,136.97,136.91,136.96,5012.0,128.9365,128.9648,128.9083,128.9554,5012.0
2017-11-03 12:30:00,136.97,136.98,136.91,136.92,1821.0,128.9648,128.9742,128.9083,128.9177,1821.0
2017-11-03 12:35:00,136.93,136.93,136.87,136.87,1215.0,128.9271,128.9271,128.8706,128.8706,1215.0
2017-11-03 12:40:00,136.88,136.92,136.87,136.89,7146.0,128.88,128.9177,128.8706,128.8895,7146.0
2017-11-03 12:45:00,136.88,136.92,136.88,136.91,6778.0,128.88,128.9177,128.88,128.9083,6778.0
2017-11-03 12:50:00,136.91,136.91,136.9,136.91,734.0,128.9083,128.9083,128.8989,128.9083,734.0
2017-11-03 12:55:00,136.9,136.92,136.89,136.92,1101.0,128.8989,128.9177,128.8895,128.9177,1101.0
2017-11-03 13:00:00,136.96,137.0,136.95,137.0,1292.0,128.9554,128.993,128.9459,128.993,1292.0
2017-11-03 13:05:00,137.0,137.04,137.0,137.03,1436.0,128.993,129.0307,128.993,129.0213,1436.0
2017-11-03 13:10:00,137.03,137.06,137.02,137.06,1543.0,129.0213,129.0495,129.0119,129.0495,1543.0
2017-11-03 13:15:00,137.05,137.08,137.05,137.05,4382.0,129.0401,129.0683,129.0401,129.0401,4382.0
2017-11-03 13:20:00,137.03,137.05,137.03,137.05,1321.0,129.0213,129.0401,129.0213,129.0401,1321.0
2017-11-03 13:25:00,137.05,137.06,137.04,137.06,8062.0,129.0401,129.0495,129.0307,129.0495,8062.0
2017-11-03 13:30:00,137.05,137.08,137.05,137.06,11987.0,129.0401,129.0683,129.0401,129.0495,11987.0
2017-11-03 13:35:00,137.06,137.09,137.06,137.07,43445.0,129.0495,129.0778,129.0495,129.0589,43445.0
2017-11-03 13:40:00,137.08,137.08,137.04,137.08,8813.0,129.0683,129.0683,129.0307,129.0683,8813.0
2017-11-03 13:45:00,137.06,137.06,137.01,137.01,3930.0,129.0495,129.0495,129.0024,129.0024,3930.0
2017-11-03 13:50:00,137.04,137.06,137.03,137.04,2291.0,129.0307,129.0495,129.0213,129.0307,2291.0
2017-11-03 13:55:00,137.03,137.03,137.0,137.01,13390.0,129.0213,129.0213,128.993,129.0024,13390.0
2017-11-03 14:00:00,136.99,137.01,136.98,136.98,5238.0,128.9836,129.0024,128.9742,128.9742,5238.0
2017-11-03 14:05:00,136.98,137.07,136.98,137.05,7268.0,128.9742,129.0589,128.9742,129.0401,7268.0
2017-11-03 14:10:00,137.05,137.05,137.01,137.02,1039.0,129.0401,129.0401,129.0024,129.0119,1039.0
2017-11-03 14:15:00,137.06,137.1,137.06,137.09,1342.0,129.0495,129.0872,129.0495,129.0778,1342.0
2017-11-03 14:20:00,137.09,137.13,137.09,137.1,3141.0,129.0778,129.1154,129.0778,129.0872,3141.0
2017-11-03 14:25:00,137.12,137.15,137.12,137.15,11381.0,129.106,129.1343,129.106,129.1343,11381.0
2017-11-03 14:30:00,137.14,137.16,137.12,137.12,4679.0,129.1248,129.1437,129.106,129.106,4679.0
2017-11-03 14:35:00,137.09,137.1,137.06,137.06,13904.0,129.0778,129.0872,129.0495,129.0495,13904.0
2017-11-03 14:40:00,137.07,137.09,137.05,137.07,8186.0,129.0589,129.0778,129.0401,129.0589,8186.0
2017-11-03 14:45:00,137.07,137.12,137.06,137.1,13178.0,129.0589,129.106,129.0495,129.0872,13178.0
2017-11-03 14:50:00,137.1,137.15,137.1,137.15,5005.0,129.0872,129.1343,129.0872,129.1343,5005.0
2017-11-03 14:55:00,137.15,137.16,137.14,137.14,3440.0,129.1343,129.1437,129.1248,129.1248,3440.0
2017-11-03 15:00:00,137.14,137.19,137.13,137.18,8430.0,129.1248,129.1719,129.1154,129.1625,8430.0
2017-11-03 15:05:00,137.18,137.2,137.16,137.19,5970.0,129.1625,129.1813,129.1437,129.1719,5970.0
2017-11-03 15:10:00,137.19,137.2,137.14,137.14,10560.0,129.1719,129.1813,129.1248,129.1248,10560.0
2017-11-03 15:15:00,137.13,137.13,137.1,137.11,3749.0,129.1154,129.1154,129.0872,129.0966,3749.0
2017-11-03 15:20:00,137.09,137.09,137.03,137.03,3122.0,129.0778,129.0778,129.0213,129.0213,3122.0
2017-11-03 15:25:00,137.04,137.07,137.03,137.03,5681.0,129.0307,129.0589,129.0213,129.0213,5681.0
2017-11-03 15:30:00,137.05,137.06,137.01,137.01,3523.0,129.0401,129.0495,129.0024,129.0024,3523.0
2017-11-03 15:35:00,137.0,137.06,137.0,137.06,6914.0,128.993,129.0495,128.993,129.0495,6914.0
2017-11-03 15:40:00,137.06,137.11,137.06,137.1,3354.0,129.0495,129.0966,129.0495,129.0872,3354.0
2017-11-03 15:45:00,137.1,137.11,137.08,137.09,5101.0,129.0872,129.0966,129.0683,129.0778,5101.0
2017-11-03 15:50:00,137.11,137.12,137.05,137.08,10629.0,129.0966,129.106,129.0401,129.0683,10629.0
2017-11-03 15:55:00,137.09,137.15,137.05,137.15,59163.0,129.0778,129.1343,129.0401,129.1343,59163.0
2017-11-06 09:30:00,137.13,137.25,137.09,137.25,22668.0,129.1154,129.2284,129.0778,129.2284,22668.0
2017-11-06 09:35:00,137.28,137.29,137.24,137.29,4814.0,129.2567,129.2661,129.219,129.2661,4814.0
2017-11-06 09:40:00,137.29,137.41,137.28,137.39,2818.0,129.2661,129.3791,129.2567,129.3602,2818.0
2017-11-06 09:45:00,137.41,137.44,137.36,137.36,7118.0,129.3791,129.4073,129.332,129.332,7118.0
2017-11-06 09:50:00,137.37,137.37,137.32,137.34,6315.0,129.3414,129.3414,129.2943,129.3132,6315.0
2017-11-06 09:55:00,137.31,137.4,137.31,137.4,2127.0,129.2849,129.3696,129.2849,129.3696,2127.0
2017-11-06 10:00:00,137.42,137.45,137.38,137.39,1023.0,129.3885,129.4167,129.3508,129.3602,1023.0
2017-11-06 10:05:00,137.41,137.43,137.39,137.42,2706.0,129.3791,129.3979,129.3602,129.3885,2706.0
2017-11-06 10:10:00,137.43,137.43,137.39,137.39,9157.0,129.3979,129.3979,129.3602,129.3602,9157.0
2017-11-06 10:15:00,137.4,137.45,137.39,137.45,3438.0,129.3696,129.4167,129.3602,129.4167,3438.0
2017-11-06 10:20:00,137.45,137.53,137.45,137.53,3342.0,129.4167,129.492,129.4167,129.492,3342.0
2017-11-06 10:25:00,137.57,137.59,137.53,137.54,3718.0,129.5297,129.5485,129.492,129.5015,3718.0
2017-11-06 10:30:00,137.54,137.56,137.51,137.53,4477.0,129.5015,129.5203,129.4732,129.492,4477.0
2017-11-06 10:35:00,137.54,137.54,137.5,137.53,5280.0,129.5015,129.5015,129.4638,129.492,5280.0
2017-11-06 10:40:00,137.52,137.58,137.51,137.57,1635.0,129.4826,129.5391,129.4732,129.5297,1635.0
2017-11-06 10:45:00,137.59,137.64,137.58,137.62,1614.0,129.5485,129.5956,129.5391,129.5768,1614.0
2017-11-06 10:50:00,137.59,137.62,137.58,137.62,2413.0,129.5485,129.5768,129.5391,129.5768,2413.0
2017-11-06 10:55:00,137.61,137.61,137.51,137.54,7486.0,129.5674,129.5674,129.4732,129.5015,7486.0
2017-11-06 11:00:00,137.53,137.54,137.52,137.54,4105.0,129.492,129.5015,129.4826,129.5015,4105.0
2017-11-06 11:05:00,137.56,137.59,137.53,137.54,9105.0,129.5203,129.5485,129.492,129.5015,9105.0
2017-11-06 11:10:00,137.53,137.54,137.45,137.47,7743.0,129.492,129.5015,129.4167,129.4356,7743.0
2017-11-06 11:15:00,137.46,137.54,137.46,137.54,3328.0,129.4261,129.5015,129.4261,129.5015,3328.0
2017-11-06 11:20:00,137.54,137.57,137.53,137.54,2533.0,129.5015,129.5297,129.492,129.5015,2533.0
2017-11-06 11:25:00,137.56,137.59,137.56,137.58,3081.0,129.5203,129.5485,129.5203,129.5391,3081.0
2017-11-06 11:30:00,137.58,137.59,137.53,137.56,3041.0,129.5391,129.5485,129.492,129.5203,3041.0
2017-11-06 11:35:00,137.57,137.61,137.57,137.6,4889.0,129.5297,129.5674,129.5297,129.558,4889.0
2017-11-06 11:40:00,137.59,137.61,137.56,137.58,3845.0,129.5485,129.5674,129.5203,129.5391,3845.0
2017-11-06 11:45:00,137.57,137.58,137.54,137.56,3918.0,129.5297,129.5391,129.5015,129.5203,3918.0
2017-11-06 11:50:00,137.56,137.57,137.54,137.55,34145.0,129.5203,129.5297,129.5015,129.5109,34145.0
2017-11-06 11:55:00,137.53,137.54,137.45,137.5,5572.0,129.492,129.5015,129.4167,129.4638,5572.0
2017-11-06 12:00:00,137.49,137.5,137.48,137.48,2996.0,129.4544,129.4638,129.445,129.445,2996.0
2017-11-06 12:05:00,137.48,137.53,137.47,137.52,6540.0,129.445,129.492,129.4356,129.4826,6540.0
2017-11-06 12:10:00,137.51,137.53,137.5,137.53,4071.0,129.4732,129.492,129.4638,129.492,4071.0
2017-11-06 12:15:00,137.53,137.53,137.51,137.52,2463.0,129.492,129.492,129.4732,129.4826,2463.0
2017-11-06 12:20:00,137.52,137.55,137.52,137.54,5113.0,129.4826,129.5109,129.4826,129.5015,5113.0
2017-11-06 12:25:00,137.54,137.54,137.49,137.5,2717.0,129.5015,129.5015,129.4544,129.4638,2717.0
2017-11-06 12:30:00,137.5,137.53,137.48,137.5,5314.0,129.4638,129.492,129.445,129.4638,5314.0
2017-11-06 12:35:00,137.49,137.5,137.48,137.5,3632.0,129.4544,129.4638,129.445,129.4638,3632.0
2017-11-06 12:40:00,137.5,137.53,137.48,137.52,2679.0,129.4638,129.492,129.445,129.4826,2679.0
2017-11-06 12:45:00,137.53,137.56,137.52,137.55,4802.0,129.492,129.5203,129.4826,129.5109,4802.0
2017-11-06 12:50:00,137.53,137.56,137.53,137.56,4245.0,129.492,129.5203,129.492,129.5203,4245.0
2017-11-06 12:55:00,137.56,137.57,137.53,137.55,4762.0,129.5203,129.5297,129.492,129.5109,4762.0
2017-11-06 13:00:00,137.55,137.55,137.52,137.53,3632.0,129.5109,129.5109,129.4826,129.492,3632.0
2017-11-06 13:05:00,137.53,137.56,137.52,137.56,4566.0,129.492,129.5203,129.4826,129.5203,4566.0
2017-11-06 13:10:00,137.58,137.58,137.56,137.57,6215.0,129.5391,129.5391,129.5203,129.5297,6215.0
2017-11-06 13:15:00,137.57,137.58,137.52,137.52,3452.0,129.5297,129.5391,129.4826,129.4826,3452.0
2017-11-06 13:20:00,137.55,137.56,137.52,137.56,3231.0,129.5109,129.5203,129.4826,129.5203,3231.0
2017-11-06 13:25:00,137.58,137.58,137.53,137.53,4848.0,129.5391,129.5391,129.492,129.492,4848.0
2017-11-06 13:30:00,137.53,137.57,137.51,137.57,11220.0,129.492,129.5297,129.4732,129.5297,11220.0
2017-11-06 13:35:00,137.59,137.61,137.58,137.6,3108.0,129.5485,129.5674,129.5391,129.558,3108.0
2017-11-06 13:40:00,137.59,137.6,137.57,137.58,4668.0,129.5485,129.558,129.5297,129.5391,4668.0
2017-11-06 13:45:00,137.58,137.59,137.57,137.58,6576.0,129.5391,129.5485,129.5297,129.5391,6576.0
2017-11-06 13:50:00,137.59,137.62,137.58,137.62,3611.0,129.5485,129.5768,129.5391,129.5768,3611.0
2017-11-06 13:55:00,137.61,137.63,137.6,137.61,15070.0,129.5674,129.5862,129.558,129.5674,15070.0
2017-11-06 14:00:00,137.61,137.61,137.57,137.61,2006.0,129.5674,129.5674,129.5297,129.5674,2006.0
2017-11-06 14:05:00,137.61,137.62,137.6,137.61,4644.0,129.5674,129.5768,129.558,129.5674,4644.0
2017-11-06 14:10:00,137.61,137.62,137.61,137.62,6965.0,129.5674,129.5768,129.5674,129.5768,6965.0
2017-11-06 14:15:00,137.62,137.63,137.6,137.61,37798.0,129.5768,129.5862,129.558,129.5674,37798.0
2017-11-06 14:20:00,137.6,137.62,137.6,137.61,7311.0,129.558,129.5768,129.558,129.5674,7311.0
2017-11-06 14:25:00,137.61,137.64,137.6,137.6,9234.0,129.5674,129.5956,129.558,129.558,9234.0
2017-11-06 14:30:00,137.63,137.63,137.56,137.59,9683.0,129.5862,129.5862,129.5203,129.5485,9683.0
2017-11-06 14:35:00,137.58,137.6,137.57,137.59,2388.0,129.5391,129.558,129.5297,129.5485,2388.0
2017-11-06 14:40:00,137.6,137.63,137.59,137.63,2428.0,129.558,129.5862,129.5485,129.5862,2428.0
2017-11-06 14:45:00,137.64,137.65,137.62,137.64,2947.0,129.5956,129.605,129.5768,129.5956,2947.0
2017-11-06 14:50:00,137.64,137.67,137.63,137.67,8841.0,129.5956,129.6239,129.5862,129.6239,8841.0
2017-11-06 14:55:00,137.66,137.68,137.65,137.67,2527.0,129.6145,129.6333,129.605,129.6239,2527.0
2017-11-06 15:00:00,137.68,137.69,137.67,137.68,2242.0,129.6333,129.6427,129.6239,129.6333,2242.0
2017-11-06 15:05:00,137.68,137.71,137.65,137.66,10072.0,129.6333,129.6615,129.605,129.6145,10072.0
2017-11-06 15:10:00,137.65,137.69,137.63,137.63,12102.0,129.605,129.6427,129.5862,129.5862,12102.0
2017-11-06 15:15:00,137.65,137.68,137.64,137.67,6708.0,129.605,129.6333,129.5956,129.6239,6708.0
2017-11-06 15:20:00,137.67,137.68,137.62,137.65,7086.0,129.6239,129.6333,129.5768,129.605,7086.0
2017-11-06 15:25:00,137.65,137.67,137.64,137.67,6101.0,129.605,129.6239,129.5956,129.6239,6101.0
2017-11-06 15:30:00,137.68,137.69,137.65,137.67,5848.0,129.6333,129.6427,129.605,129.6239,5848.0
2017-11-06 15:35:00,137.66,137.68,137.65,137.68,7776.0,129.6145,129.6333,129.605,129.6333,7776.0
2017-11-06 15:40:00,137.68,137.69,137.6,137.63,7875.0,129.6333,129.6427,129.558,129.5862,7875.0
2017-11-06 15:45:00,137.62,137.66,137.62,137.65,9042.0,129.5768,129.6145,129.5768,129.605,9042.0
2017-11-06 15:50:00,137.65,137.65,137.6,137.65,6125.0,129.605,129.605,129.558,129.605,6125.0
2017-11-06 15:55:00,137.65,137.65,137.56,137.57,16608.0,129.605,129.605,129.5203,129.5297,16608.0
2017-11-07 09:30:00,137.59,137.72,137.59,137.65,23672.0,129.5485,129.6709,129.5485,129.605,23672.0
2017-11-07 09:35:00,137.66,137.77,137.66,137.72,2570.0,129.6145,129.718,129.6145,129.6709,2570.0
2017-11-07 09:40:00,137.76,137.78,137.72,137.78,2997.0,129.7086,129.7274,129.6709,129.7274,2997.0
2017-11-07 09:45:00,137.8,137.86,137.79,137.86,14797.0,129.7463,129.8028,129.7369,129.8028,14797.0
2017-11-07 09:50:00,137.86,137.87,137.8,137.81,8738.0,129.8028,129.8122,129.7463,129.7557,8738.0
2017-11-07 09:55:00,137.8,137.81,137.78,137.81,31253.0,129.7463,129.7557,129.7274,129.7557,31253.0
2017-11-07 10:00:00,137.79,137.85,137.71,137.71,41727.0,129.7369,129.7933,129.6615,129.6615,41727.0
2017-11-07 10:05:00,137.7,137.74,137.66,137.72,11085.0,129.6521,129.6898,129.6145,129.6709,11085.0
2017-11-07 10:10:00,137.7,137.77,137.66,137.75,3390.0,129.6521,129.718,129.6145,129.6992,3390.0
2017-11-07 10:15:00,137.73,137.82,137.73,137.75,2383.0,129.6804,129.7651,129.6804,129.6992,2383.0
2017-11-07 10:20:00,137.77,137.78,137.68,137.68,6025.0,129.718,129.7274,129.6333,129.6333,6025.0
2017-11-07 10:25:00,137.69,137.69,137.63,137.67,7752.0,129.6427,129.6427,129.5862,129.6239,7752.0
2017-11-07 10:30:00,137.65,137.7,137.52,137.53,4881.0,129.605,129.6521,129.4826,129.492,4881.0
2017-11-07 10:35:00,137.54,137.57,137.52,137.54,4437.0,129.5015,129.5297,129.4826,129.5015,4437.0
2017-11-07 10:40:00,137.59,137.64,137.59,137.63,5625.0,129.5485,129.5956,129.5485,129.5862,5625.0
2017-11-07 10:45:00,137.63,137.63,137.46,137.52,9240.0,129.5862,129.5862,129.4261,129.4826,9240.0
2017-11-07 10:50:00,137.45,137.51,137.45,137.51,1526.0,129.4167,129.4732,129.4167,129.4732,1526.0
2017-11-07 10:55:00,137.5,137.55,137.46,137.53,3496.0,129.4638,129.5109,129.4261,129.492,3496.0
2017-11-07 11:00:00,137.54,137.6,137.54,137.58,3876.0,129.5015,129.558,129.5015,129.5391,3876.0
2017-11-07 11:05:00,137.62,137.67,137.62,137.66,4301.0,129.5768,129.6239,129.5768,129.6145,4301.0
2017-11-07 11:10:00,137.67,137.67,137.64,137.67,2330.0,129.6239,129.6239,129.5956,129.6239,2330.0
2017-11-07 11:15:00,137.67,137.67,137.57,137.57,2474.0,129.6239,129.6239,129.5297,129.5297,2474.0
2017-11-07 11:20:00,137.56,137.63,137.56,137.59,3122.0,129.5203,129.5862,129.5203,129.5485,3122.0
2017-11-07 11:25:00,137.58,137.61,137.53,137.56,16359.0,129.5391,129.5674,129.492,129.5203,16359.0
2017-11-07 11:30:00,137.57,137.61,137.5,137.6,4635.0,129.5297,129.5674,129.4638,129.558,4635.0
2017-11-07 11:35:00,137.63,137.63,137.57,137.57,599.0,129.5862,129.5862,129.5297,129.5297,599.0
2017-11-07 11:40:00,137.59,137.61,137.57,137.59,1522.0,129.5485,129.5674,129.5297,129.5485,1522.0
2017-11-07 11:45:00,137.63,137.66,137.61,137.61,1904.0,129.5862,129.6145,129.5674,129.5674,1904.0
2017-11-07 11:50:00,137.59,137.59,137.5,137.51,1849.0,129.5485,129.5485,129.4638,129.4732,1849.0
2017-11-07 11:55:00,137.45,137.46,137.33,137.34,3954.0,129.4167,129.4261,129.3037,129.3132,3954.0
2017-11-07 12:00:00,137.36,137.44,137.34,137.42,1479.0,129.332,129.4073,129.3132,129.3885,1479.0
2017-11-07 12:05:00,137.42,137.46,137.4,137.43,4900.0,129.3885,129.4261,129.3696,129.3979,4900.0
2017-11-07 12:10:00,137.42,137.44,137.33,137.42,12357.0,129.3885,129.4073,129.3037,129.3885,12357.0
2017-11-07 12:15:00,137.42,137.42,137.37,137.37,1155.0,129.3885,129.3885,129.3414,129.3414,1155.0
2017-11-07 12:20:00,137.37,137.38,137.35,137.38,2153.0,129.3414,129.3508,129.3226,129.3508,2153.0
2017-11-07 12:25:00,137.39,137.49,137.38,137.48,3101.0,129.3602,129.4544,129.3508,129.445,3101.0
2017-11-07 12:30:00,137.47,137.5,137.45,137.49,1448.0,129.4356,129.4638,129.4167,129.4544,1448.0
2017-11-07 12:35:00,137.48,137.57,137.48,137.56,2407.0,129.445,129.5297,129.445,129.5203,2407.0
2017-11-07 12:40:00,137.55,137.56,137.53,137.56,1827.0,129.5109,129.5203,129.492,129.5203,1827.0
2017-11-07 12:45:00,137.55,137.56,137.51,137.53,2218.0,129.5109,129.5203,129.4732,129.492,2218.0
2017-11-07 12:50:00,137.56,137.59,137.55,137.56,3473.0,129.5203,129.5485,129.5109,129.5203,3473.0
2017-11-07 12:55:00,137.54,137.56,137.52,137.54,9069.0,129.5015,129.5203,129.4826,129.5015,9069.0
2017-11-07 13:00:00,137.54,137.58,137.54,137.58,1876.0,129.5015,129.5391,129.5015,129.5391,1876.0
2017-11-07 13:05:00,137.58,137.59,137.55,137.59,1624.0,129.5391,129.5485,129.5109,129.5485,1624.0
2017-11-07 13:10:00,137.61,137.61,137.57,137.58,2061.0,129.5674,129.5674,129.5297,129.5391,2061.0
2017-11-07 13:15:00,137.58,137.58,137.53,137.56,2637.0,129.5391,129.5391,129.492,129.5203,2637.0
2017-11-07 13:20:00,137.57,137.57,137.53,137.54,2253.0,129.5297,129.5297,129.492,129.5015,2253.0
2017-11-07 13:25:00,137.54,137.6,137.53,137.6,8630.0,129.5015,129.558,129.492,129.558,8630.0
2017-11-07 13:30:00,137.59,137.62,137.58,137.6,5865.0,129.5485,129.5768,129.5391,129.558,5865.0
2017-11-07 13:35:00,137.59,137.59,137.54,137.54,3242.0,129.5485,129.5485,129.5015,129.5015,3242.0
2017-11-07 13:40:00,137.56,137.61,137.56,137.59,3179.0,129.5203,129.5674,129.5203,129.5485,3179.0
2017-11-07 13:45:00,137.59,137.62,137.57,137.59,12976.0,129.5485,129.5768,129.5297,129.5485,12976.0
2017-11-07 13:50:00,137.59,137.6,137.56,137.6,4206.0,129.5485,129.558,129.5203,129.558,4206.0
2017-11-07 13:55:00,137.59,137.59,137.55,137.55,2503.0,129.5485,129.5485,129.5109,129.5109,2503.0
2017-11-07 14:00:00,137.55,137.56,137.53,137.53,2719.0,129.5109,129.5203,129.492,129.492,2719.0
2017-11-07 14:05:00,137.54,137.54,137.49,137.52,9039.0,129.5015,129.5015,129.4544,129.4826,9039.0
2017-11-07 14:10:00,137.52,137.53,137.44,137.44,2897.0,129.4826,129.492,129.4073,129.4073,2897.0
2017-11-07 14:15:00,137.45,137.46,137.43,137.46,4364.0,129.4167,129.4261,129.3979,129.4261,4364.0
2017-11-07 14:20:00,137.43,137.46,137.43,137.46,1873.0,129.3979,129.4261,129.3979,129.4261,1873.0
2017-11-07 14:25:00,137.48,137.49,137.46,137.48,6953.0,129.445,129.4544,129.4261,129.445,6953.0
2017-11-07 14:30:00,137.5,137.5,137.48,137.49,3603.0,129.4638,129.4638,129.445,129.4544,3603.0
2017-11-07 14:35:00,137.48,137.54,137.48,137.54,9473.0,129.445,129.5015,129.445,129.5015,9473.0
2017-11-07 14:40:00,137.54,137.55,137.48,137.48,5583.0,129.5015,129.5109,129.445,129.445,5583.0
2017-11-07 14:45:00,137.49,137.51,137.46,137.46,3432.0,129.4544,129.4732,129.4261,129.4261,3432.0
2017-11-07 14:50:00,137.46,137.49,137.46,137.47,3338.0,129.4261,129.4544,129.4261,129.4356,3338.0
2017-11-07 14:55:00,137.48,137.53,137.45,137.48,23998.0,129.445,129.492,129.4167,129.445,23998.0
2017-11-07 15:00:00,137.48,137.48,137.44,137.46,4441.0,129.445,129.445,129.4073,129.4261,4441.0
2017-11-07 15:05:00,137.44,137.53,137.44,137.51,4585.0,129.4073,129.492,129.4073,129.4732,4585.0
2017-11-07 15:10:00,137.52,137.55,137.46,137.47,11726.0,129.4826,129.5109,129.4261,129.4356,11726.0
2017-11-07 15:15:00,137.46,137.51,137.45,137.51,5731.0,129.4261,129.4732,129.4167,129.4732,5731.0
2017-11-07 15:20:00,137.5,137.51,137.46,137.5,11133.0,129.4638,129.4732,129.4261,129.4638,11133.0
2017-11-07 15:25:00,137.49,137.49,137.42,137.46,5882.0,129.4544,129.4544,129.3885,129.4261,5882.0
2017-11-07 15:30:00,137.47,137.48,137.45,137.47,9303.0,129.4356,129.445,129.4167,129.4356,9303.0
2017-11-07 15:35:00,137.48,137.55,137.48,137.54,5783.0,129.445,129.5109,129.445,129.5015,5783.0
2017-11-07 15:40:00,137.55,137.59,137.54,137.59,11654.0,129.5109,129.5485,129.5015,129.5485,11654.0
2017-11-07 15:45:00,137.58,137.58,137.48,137.52,13719.0,129.5391,129.5391,129.445,129.4826,13719.0
2017-11-07 15:50:00,137.55,137.6,137.55,137.6,4690.0,129.5109,129.558,129.5109,129.558,4690.0
2017-11-07 15:55:00,137.6,137.66,137.59,137.66,33188.0,129.558,129.6145,129.5485,129.6145,33188.0
2017-11-08 09:30:00,137.6,137.71,137.56,137.66,26196.0,129.558,129.6615,129.5203,129.6145,26196.0
2017-11-08 09:35:00,137.63,137.67,137.62,137.66,4660.0,129.5862,129.6239,129.5768,129.6145,4660.0
2017-11-08 09:40:00,137.65,137.7,137.62,137.69,3446.0,129.605,129.6521,129.5768,129.6427,3446.0
2017-11-08 09:45:00,137.68,137.68,137.61,137.62,5613.0,129.6333,129.6333,129.5674,129.5768,5613.0
2017-11-08 09:50:00,137.57,137.57,137.5,137.52,9971.0,129.5297,129.5297,129.4638,129.4826,9971.0
2017-11-08 09:55:00,137.53,137.58,137.52,137.56,4148.0,129.492,129.5391,129.4826,129.5203,4148.0
2017-11-08 10:00:00,137.62,137.66,137.62,137.63,1652.0,129.5768,129.6145,129.5768,129.5862,1652.0
2017-11-08 10:05:00,137.65,137.72,137.65,137.72,2070.0,129.605,129.6709,129.605,129.6709,2070.0
2017-11-08 10:10:00,137.7,137.71,137.66,137.71,5878.0,129.6521,129.6615,129.6145,129.6615,5878.0
2017-11-08 10:15:00,137.73,137.73,137.67,137.7,2409.0,129.6804,129.6804,129.6239,129.6521,2409.0
2017-11-08 10:20:00,137.71,137.75,137.67,137.75,2669.0,129.6615,129.6992,129.6239,129.6992,2669.0
2017-11-08 10:25:00,137.74,137.77,137.74,137.76,513.0,129.6898,129.718,129.6898,129.7086,513.0
2017-11-08 10:30:00,137.75,137.77,137.69,137.75,3978.0,129.6992,129.718,129.6427,129.6992,3978.0
2017-11-08 10:35:00,137.72,137.75,137.67,137.71,8360.0,129.6709,129.6992,129.6239,129.6615,8360.0
2017-11-08 10:40:00,137.69,137.76,137.69,137.76,5203.0,129.6427,129.7086,129.6427,129.7086,5203.0
2017-11-08 10:45:00,137.78,137.78,137.7,137.72,4332.0,129.7274,129.7274,129.6521,129.6709,4332.0
2017-11-08 10:50:00,137.71,137.85,137.7,137.83,8315.0,129.6615,129.7933,129.6521,129.7745,8315.0
2017-11-08 10:55:00,137.85,137.87,137.85,137.87,5453.0,129.7933,129.8122,129.7933,129.8122,5453.0
2017-11-08 11:00:00,137.88,137.96,137.88,137.93,2597.0,129.8216,129.8969,129.8216,129.8687,2597.0
2017-11-08 11:05:00,137.96,137.97,137.92,137.92,2643.0,129.8969,129.9063,129.8593,129.8593,2643.0
2017-11-08 11:10:00,137.92,137.99,137.92,137.97,7953.0,129.8593,129.9252,129.8593,129.9063,7953.0
2017-11-08 11:15:00,137.98,138.0,137.95,137.98,2372.0,129.9157,129.9346,129.8875,129.9157,2372.0
2017-11-08 11:20:00,137.94,137.96,137.93,137.96,2553.0,129.8781,129.8969,129.8687,129.8969,2553.0
2017-11-08 11:25:00,137.94,137.95,137.92,137.94,3446.0,129.8781,129.8875,129.8593,129.8781,3446.0
2017-11-08 11:30:00,137.96,137.96,137.88,137.88,4818.0,129.8969,129.8969,129.8216,129.8216,4818.0
2017-11-08 11:35:00,137.89,137.92,137.86,137.91,4869.0,129.831,129.8593,129.8028,129.8498,4869.0
2017-11-08 11:40:00,137.91,137.96,137.88,137.94,9832.0,129.8498,129.8969,129.8216,129.8781,9832.0
2017-11-08 11:45:00,137.93,137.95,137.92,137.95,1339.0,129.8687,129.8875,129.8593,129.8875,1339.0
2017-11-08 11:50:00,137.94,137.94,137.89,137.9,3375.0,129.8781,129.8781,129.831,129.8404,3375.0
2017-11-08 11:55:00,137.91,137.95,137.91,137.95,3180.0,129.8498,129.8875,129.8498,129.8875,3180.0
2017-11-08 12:00:00,137.94,137.98,137.94,137.98,1957.0,129.8781,129.9157,129.8781,129.9157,1957.0
2017-11-08 12:05:00,137.99,138.0,137.94,137.94,4813.0,129.9252,129.9346,129.8781,129.8781,4813.0
2017-11-08 12:10:00,137.91,137.98,137.91,137.97,1620.0,129.8498,129.9157,129.8498,129.9063,1620.0
2017-11-08 12:15:00,137.98,137.99,137.96,137.98,2689.0,129.9157,129.9252,129.8969,129.9157,2689.0
2017-11-08 12:20:00,137.98,137.98,137.96,137.98,1668.0,129.9157,129.9157,129.8969,129.9157,1668.0
2017-11-08 12:25:00,137.99,138.0,137.98,138.0,6738.0,129.9252,129.9346,129.9157,129.9346,6738.0
2017-11-08 12:30:00,138.03,138.06,138.02,138.04,2503.0,129.9628,129.9911,129.9534,129.9722,2503.0
2017-11-08 12:35:00,138.03,138.03,137.99,138.01,3467.0,129.9628,129.9628,129.9252,129.944,3467.0
2017-11-08 12:40:00,138.0,138.01,137.96,137.97,2939.0,129.9346,129.944,129.8969,129.9063,2939.0
2017-11-08 12:45:00,137.96,137.99,137.94,137.99,4969.0,129.8969,129.9252,129.8781,129.9252,4969.0
2017-11-08 12:50:00,137.99,138.0,137.98,137.99,1334.0,129.9252,129.9346,129.9157,129.9252,1334.0
2017-11-08 12:55:00,138.0,138.01,137.99,138.0,3941.0,129.9346,129.944,129.9252,129.9346,3941.0
2017-11-08 13:00:00,138.02,138.09,138.02,138.08,6645.0,129.9534,130.0193,129.9534,130.0099,6645.0
2017-11-08 13:05:00,138.07,138.11,138.07,138.09,9189.0,130.0005,130.0382,130.0005,130.0193,9189.0
2017-11-08 13:10:00,138.07,138.08,138.05,138.06,7633.0,130.0005,130.0099,129.9817,129.9911,7633.0
2017-11-08 13:15:00,138.06,138.08,138.03,138.03,3505.0,129.9911,130.0099,129.9628,129.9628,3505.0
2017-11-08 13:20:00,138.01,138.05,138.0,138.04,14140.0,129.944,129.9817,129.9346,129.9722,14140.0
2017-11-08 13:25:00,138.05,138.08,138.04,138.07,9665.0,129.9817,130.0099,129.9722,130.0005,9665.0
2017-11-08 13:30:00,138.05,138.06,138.03,138.05,3369.0,129.9817,129.9911,129.9628,129.9817,3369.0
2017-11-08 13:35:00,138.06,138.07,138.05,138.07,570.0,129.9911,130.0005,129.9817,130.0005,570.0
2017-11-08 13:40:00,138.07,138.09,138.06,138.06,2296.0,130.0005,130.0193,129.9911,129.9911,2296.0
2017-11-08 13:45:00,138.07,138.09,138.05,138.09,1315.0,130.0005,130.0193,129.9817,130.0193,1315.0
2017-11-08 13:50:00,138.09,138.11,138.08,138.11,1443.0,130.0193,130.0382,130.0099,130.0382,1443.0
2017-11-08 13:55:00,138.11,138.13,138.1,138.11,7892.0,130.0382,130.057,130.0287,130.0382,7892.0
2017-11-08 14:00:00,138.12,138.13,138.09,138.12,7567.0,130.0476,130.057,130.0193,130.0476,7567.0
2017-11-08 14:05:00,138.13,138.14,138.06,138.08,3190.0,130.057,130.0664,129.9911,130.0099,3190.0
2017-11-08 14:10:00,138.08,138.12,138.07,138.12,4757.0,130.0099,130.0476,130.0005,130.0476,4757.0
2017-11-08 14:15:00,138.12,138.14,138.1,138.13,7278.0,130.0476,130.0664,130.0287,130.057,7278.0
2017-11-08 14:20:00,138.13,138.17,138.13,138.16,7451.0,130.057,130.0946,130.057,130.0852,7451.0
2017-11-08 14:25:00,138.16,138.16,138.13,138.14,13314.0,130.0852,130.0852,130.057,130.0664,13314.0
2017-11-08 14:30:00,138.13,138.15,138.12,138.12,12542.0,130.057,130.0758,130.0476,130.0476,12542.0
2017-11-08 14:35:00,138.14,138.14,138.09,138.1,2454.0,130.0664,130.0664,130.0193,130.0287,2454.0
2017-11-08 14:40:00,138.11,138.11,138.09,138.1,3958.0,130.0382,130.0382,130.0193,130.0287,3958.0
2017-11-08 14:45:00,138.11,138.17,138.11,138.16,8419.0,130.0382,130.0946,130.0382,130.0852,8419.0
2017-11-08 14:50:00,138.17,138.18,138.12,138.13,11110.0,130.0946,130.1041,130.0476,130.057,11110.0
2017-11-08 14:55:00,138.14,138.16,138.12,138.15,27497.0,130.0664,130.0852,130.0476,130.0758,27497.0
2017-11-08 15:00:00,138.13,138.17,138.12,138.13,8289.0,130.057,130.0946,130.0476,130.057,8289.0
2017-11-08 15:05:00,138.13,138.16,138.11,138.13,4046.0,130.057,130.0852,130.0382,130.057,4046.0
2017-11-08 15:10:00,138.16,138.17,138.14,138.17,4138.0,130.0852,130.0946,130.0664,130.0946,4138.0
2017-11-08 15:15:00,138.15,138.2,138.15,138.2,3467.0,130.0758,130.1229,130.0758,130.1229,3467.0
2017-11-08 15:20:00,138.2,138.2,138.16,138.17,4803.0,130.1229,130.1229,130.0852,130.0946,4803.0
2017-11-08 15:25:00,138.17,138.18,138.15,138.18,10173.0,130.0946,130.1041,130.0758,130.1041,10173.0
2017-11-08 15:30:00,138.18,138.2,138.16,138.2,5025.0,130.1041,130.1229,130.0852,130.1229,5025.0
2017-11-08 15:35:00,138.2,138.21,138.19,138.21,2929.0,130.1229,130.1323,130.1135,130.1323,2929.0
2017-11-08 15:40:00,138.22,138.22,138.16,138.16,4529.0,130.1417,130.1417,130.0852,130.0852,4529.0
2017-11-08 15:45:00,138.15,138.15,138.09,138.1,14812.0,130.0758,130.0758,130.0193,130.0287,14812.0
2017-11-08 15:50:00,138.1,138.11,138.05,138.08,9168.0,130.0287,130.0382,129.9817,130.0099,9168.0
2017-11-08 15:55:00,138.1,138.18,138.09,138.18,14921.0,130.0287,130.1041,130.0193,130.1041,14921.0
2017-11-09 09:30:00,137.48,137.5,137.27,137.45,16551.0,129.445,129.4638,129.2472,129.4167,16551.0
2017-11-09 09:35:00,137.42,137.48,137.42,137.47,8513.0,129.3885,129.445,129.3885,129.4356,8513.0
2017-11-09 09:40:00,137.45,137.45,137.23,137.23,4996.0,129.4167,129.4167,129.2096,129.2096,4996.0
2017-11-09 09:45:00,137.24,137.27,137.14,137.16,4108.0,129.219,129.2472,129.1248,129.1437,4108.0
2017-11-09 09:50:00,137.13,137.3,137.1,137.29,9473.0,129.1154,129.2755,129.0872,129.2661,9473.0
2017-11-09 09:55:00,137.25,137.33,137.24,137.33,1351.0,129.2284,129.3037,129.219,129.3037,1351.0
2017-11-09 10:00:00,137.39,137.5,137.38,137.41,2433.0,129.3602,129.4638,129.3508,129.3791,2433.0
2017-11-09 10:05:00,137.38,137.51,137.38,137.51,6532.0,129.3508,129.4732,129.3508,129.4732,6532.0
2017-11-09 10:10:00,137.62,137.65,137.56,137.59,3344.0,129.5768,129.605,129.5203,129.5485,3344.0
2017-11-09 10:15:00,137.56,137.62,137.54,137.62,2896.0,129.5203,129.5768,129.5015,129.5768,2896.0
2017-11-09 10:20:00,137.62,137.71,137.62,137.67,4136.0,129.5768,129.6615,129.5768,129.6239,4136.0
2017-11-09 10:25:00,137.66,137.66,137.58,137.58,2635.0,129.6145,129.6145,129.5391,129.5391,2635.0
2017-11-09 10:30:00,137.61,137.61,137.47,137.5,3875.0,129.5674,129.5674,129.4356,129.4638,3875.0
2017-11-09 10:35:00,137.53,137.55,137.43,137.47,2155.0,129.492,129.5109,129.3979,129.4356,2155.0
2017-11-09 10:40:00,137.42,137.48,137.4,137.46,2545.0,129.3885,129.445,129.3696,129.4261,2545.0
2017-11-09 10:45:00,137.49,137.54,137.48,137.52,1948.0,129.4544,129.5015,129.445,129.4826,1948.0
2017-11-09 10:50:00,137.56,137.62,137.53,137.62,2906.0,129.5203,129.5768,129.492,129.5768,2906.0
2017-11-09 10:55:00,137.6,137.67,137.59,137.67,2280.0,129.558,129.6239,129.5485,129.6239,2280.0
2017-11-09 11:00:00,137.7,137.7,137.64,137.65,22032.0,129.6521,129.6521,129.5956,129.605,22032.0
2017-11-09 11:05:00,137.68,137.7,137.63,137.67,9361.0,129.6333,129.6521,129.5862,129.6239,9361.0
2017-11-09 11:10:00,137.67,137.68,137.6,137.61,5128.0,129.6239,129.6333,129.558,129.5674,5128.0
2017-11-09 11:15:00,137.58,137.6,137.56,137.58,1314.0,129.5391,129.558,129.5203,129.5391,1314.0
2017-11-09 11:20:00,137.59,137.59,137.37,137.37,8605.0,129.5485,129.5485,129.3414,129.3414,8605.0
2017-11-09 11:25:00,137.36,137.43,137.36,137.43,2348.0,129.332,129.3979,129.332,129.3979,2348.0
2017-11-09 11:30:00,137.4,137.43,137.39,137.43,2236.0,129.3696,129.3979,129.3602,129.3979,2236.0
2017-11-09 11:35:00,137.42,137.42,137.35,137.36,2273.0,129.3885,129.3885,129.3226,129.332,2273.0
2017-11-09 11:40:00,137.4,137.41,137.34,137.37,1535.0,129.3696,129.3791,129.3132,129.3414,1535.0
2017-11-09 11:45:00,137.3,137.3,137.19,137.26,2405.0,129.2755,129.2755,129.1719,129.2378,2405.0
2017-11-09 11:50:00,137.26,137.26,137.05,137.05,1714.0,129.2378,129.2378,129.0401,129.0401,1714.0
2017-11-09 11:55:00,137.15,137.15,137.01,137.13,3585.0,129.1343,129.1343,129.0024,129.1154,3585.0
2017-11-09 12:00:00,137.13,137.14,136.94,136.99,7431.0,129.1154,129.1248,128.9365,128.9836,7431.0
2017-11-09 12:05:00,137.07,137.08,137.03,137.05,1791.0,129.0589,129.0683,129.0213,129.0401,1791.0
2017-11-09 12:10:00,136.96,137.0,136.79,136.81,5408.0,128.9554,128.993,128.7953,128.8141,5408.0
2017-11-09 12:15:00,136.77,136.92,136.77,136.92,4258.0,128.7765,128.9177,128.7765,128.9177,4258.0
2017-11-09 12:20:00,136.92,136.94,136.83,136.83,4873.0,128.9177,128.9365,128.833,128.833,4873.0
2017-11-09 12:25:00,136.82,136.89,136.75,136.77,2427.0,128.8235,128.8895,128.7576,128.7765,2427.0
2017-11-09 12:30:00,136.7,136.71,136.55,136.6,2525.0,128.7106,128.72,128.5693,128.6164,2525.0
2017-11-09 12:35:00,136.67,136.84,136.66,136.79,2389.0,128.6823,128.8424,128.6729,128.7953,2389.0
2017-11-09 12:40:00,136.72,136.75,136.65,136.69,5903.0,128.7294,128.7576,128.6635,128.7011,5903.0
2017-11-09 12:45:00,136.72,136.72,136.62,136.7,11103.0,128.7294,128.7294,128.6352,128.7106,11103.0
2017-11-09 12:50:00,136.74,136.84,136.68,136.82,4079.0,128.7482,128.8424,128.6917,128.8235,4079.0
2017-11-09 12:55:00,136.86,136.9,136.83,136.88,2710.0,128.8612,128.8989,128.833,128.88,2710.0
2017-11-09 13:00:00,136.89,136.89,136.77,136.8,2064.0,128.8895,128.8895,128.7765,128.8047,2064.0
2017-11-09 13:05:00,136.79,136.89,136.74,136.88,3339.0,128.7953,128.8895,128.7482,128.88,3339.0
2017-11-09 13:10:00,136.9,137.0,136.9,136.99,3165.0,128.8989,128.993,128.8989,128.9836,3165.0
2017-11-09 13:15:00,137.01,137.1,136.97,137.08,4596.0,129.0024,129.0872,128.9648,129.0683,4596.0
2017-11-09 13:20:00,137.08,137.17,137.08,137.1,2139.0,129.0683,129.1531,129.0683,129.0872,2139.0
2017-11-09 13:25:00,137.09,137.12,137.07,137.12,3021.0,129.0778,129.106,129.0589,129.106,3021.0
2017-11-09 13:30:00,137.15,137.2,137.14,137.18,3113.0,129.1343,129.1813,129.1248,129.1625,3113.0
2017-11-09 13:35:00,137.19,137.24,137.12,137.12,40353.0,129.1719,129.219,129.106,129.106,40353.0
2017-11-09 13:40:00,137.13,137.14,137.08,137.13,6983.0,129.1154,129.1248,129.0683,129.1154,6983.0
2017-11-09 13:45:00,137.14,137.19,137.14,137.18,2491.0,129.1248,129.1719,129.1248,129.1625,2491.0
2017-11-09 13:50:00,137.18,137.21,137.17,137.21,13009.0,129.1625,129.1908,129.1531,129.1908,13009.0
2017-11-09 13:55:00,137.19,137.2,137.15,137.2,2620.0,129.1719,129.1813,129.1343,129.1813,2620.0
2017-11-09 14:00:00,137.19,137.28,137.19,137.23,10279.0,129.1719,129.2567,129.1719,129.2096,10279.0
2017-11-09 14:05:00,137.24,137.4,137.23,137.38,13791.0,129.219,129.3696,129.2096,129.3508,13791.0
2017-11-09 14:10:00,137.35,137.39,137.33,137.35,5293.0,129.3226,129.3602,129.3037,129.3226,5293.0
2017-11-09 14:15:00,137.35,137.43,137.35,137.41,4102.0,129.3226,129.3979,129.3226,129.3791,4102.0
2017-11-09 14:20:00,137.39,137.4,137.35,137.38,20746.0,129.3602,129.3696,129.3226,129.3508,20746.0
2017-11-09 14:25:00,137.37,137.39,137.32,137.34,9999.0,129.3414,129.3602,129.2943,129.3132,9999.0
2017-11-09 14:30:00,137.33,137.42,137.32,137.4,3960.0,129.3037,129.3885,129.2943,129.3696,3960.0
2017-11-09 14:35:00,137.41,137.42,137.27,137.28,21959.0,129.3791,129.3885,129.2472,129.2567,21959.0
2017-11-09 14:40:00,137.28,137.28,137.22,137.26,7740.0,129.2567,129.2567,129.2002,129.2378,7740.0
2017-11-09 14:45:00,137.27,137.29,137.22,137.29,6465.0,129.2472,129.2661,129.2002,129.2661,6465.0
2017-11-09 14:50:00,137.29,137.37,137.28,137.35,4395.0,129.2661,129.3414,129.2567,129.3226,4395.0
2017-11-09 14:55:00,137.34,137.37,137.32,137.33,26409.0,129.3132,129.3414,129.2943,129.3037,26409.0
2017-11-09 15:00:00,137.32,137.41,137.28,137.28,5804.0,129.2943,129.3791,129.2567,129.2567,5804.0
2017-11-09 15:05:00,137.29,137.42,137.29,137.42,7266.0,129.2661,129.3885,129.2661,129.3885,7266.0
2017-11-09 15:10:00,137.43,137.46,137.37,137.44,10898.0,129.3979,129.4261,129.3414,129.4073,10898.0
2017-11-09 15:15:00,137.4,137.47,137.4,137.47,3982.0,129.3696,129.4356,129.3696,129.4356,3982.0
2017-11-09 15:20:00,137.46,137.54,137.45,137.51,9719.0,129.4261,129.5015,129.4167,129.4732,9719.0
2017-11-09 15:25:00,137.49,137.53,137.47,137.53,5592.0,129.4544,129.492,129.4356,129.492,5592.0
2017-11-09 15:30:00,137.53,137.59,137.52,137.55,17703.0,129.492,129.5485,129.4826,129.5109,17703.0
2017-11-09 15:35:00,137.57,137.64,137.57,137.64,7079.0,129.5297,129.5956,129.5297,129.5956,7079.0
2017-11-09 15:40:00,137.64,137.67,137.58,137.61,4128.0,129.5956,129.6239,129.5391,129.5674,4128.0
2017-11-09 15:45:00,137.62,137.62,137.57,137.58,7528.0,129.5768,129.5768,129.5297,129.5391,7528.0
2017-11-09 15:50:00,137.58,137.67,137.58,137.65,10755.0,129.5391,129.6239,129.5391,129.605,10755.0
2017-11-09 15:55:00,137.66,137.72,137.61,137.64,17384.0,129.6145,129.6709,129.5674,129.5956,17384.0
2017-11-10 09:30:00,137.31,137.48,137.31,137.38,21445.0,129.2849,129.445,129.2849,129.3508,21445.0
2017-11-10 09:35:00,137.33,137.41,137.32,137.41,5842.0,129.3037,129.3791,129.2943,129.3791,5842.0
2017-11-10 09:40:00,137.48,137.52,137.48,137.49,900.0,129.445,129.4826,129.445,129.4544,900.0
2017-11-10 09:45:00,137.47,137.48,137.37,137.37,1103.0,129.4356,129.445,129.3414,129.3414,1103.0
2017-11-10 09:50:00,137.45,137.48,137.37,137.44,5181.0,129.4167,129.445,129.3414,129.4073,5181.0
2017-11-10 09:55:00,137.46,137.47,137.38,137.42,1957.0,129.4261,129.4356,129.3508,129.3885,1957.0
2017-11-10 10:00:00,137.43,137.45,137.25,137.27,1281.0,129.3979,129.4167,129.2284,129.2472,1281.0
2017-11-10 10:05:00,137.3,137.34,137.24,137.34,1461.0,129.2755,129.3132,129.219,129.3132,1461.0
2017-11-10 10:10:00,137.34,137.39,137.33,137.37,2183.0,129.3132,129.3602,129.3037,129.3414,2183.0
2017-11-10 10:15:00,137.36,137.5,137.36,137.48,4156.0,129.332,129.4638,129.332,129.445,4156.0
2017-11-10 10:20:00,137.48,137.49,137.45,137.45,414.0,129.445,129.4544,129.4167,129.4167,414.0
2017-11-10 10:25:00,137.44,137.44,137.35,137.38,1382.0,129.4073,129.4073,129.3226,129.3508,1382.0
2017-11-10 10:30:00,137.39,137.39,137.24,137.25,2946.0,129.3602,129.3602,129.219,129.2284,2946.0
2017-11-10 10:35:00,137.24,137.29,137.21,137.26,3772.0,129.219,129.2661,129.1908,129.2378,3772.0
2017-11-10 10:40:00,137.29,137.32,137.27,137.27,8410.0,129.2661,129.2943,129.2472,129.2472,8410.0
2017-11-10 10:45:00,137.28,137.34,137.28,137.31,1956.0,129.2567,129.3132,129.2567,129.2849,1956.0
2017-11-10 10:50:00,137.3,137.32,137.29,137.31,8051.0,129.2755,129.2943,129.2661,129.2849,8051.0
2017-11-10 10:55:00,137.3,137.4,137.3,137.39,10840.0,129.2755,129.3696,129.2755,129.3602,10840.0
2017-11-10 11:00:00,137.38,137.4,137.32,137.38,4928.0,129.3508,129.3696,129.2943,129.3508,4928.0
2017-11-10 11:05:00,137.4,137.42,137.35,137.36,3776.0,129.3696,129.3885,129.3226,129.332,3776.0
2017-11-10 11:10:00,137.36,137.44,137.34,137.42,15516.0,129.332,129.4073,129.3132,129.3885,15516.0
2017-11-10 11:15:00,137.42,137.44,137.37,137.38,5366.0,129.3885,129.4073,129.3414,129.3508,5366.0
2017-11-10 11:20:00,137.34,137.35,137.29,137.34,1822.0,129.3132,129.3226,129.2661,129.3132,1822.0
2017-11-10 11:25:00,137.36,137.36,137.32,137.32,640.0,129.332,129.332,129.2943,129.2943,640.0
2017-11-10 11:30:00,137.33,137.35,137.32,137.34,1182.0,129.3037,129.3226,129.2943,129.3132,1182.0
2017-11-10 11:35:00,137.34,137.38,137.34,137.34,2303.0,129.3132,129.3508,129.3132,129.3132,2303.0
2017-11-10 11:40:00,137.34,137.38,137.33,137.38,1517.0,129.3132,129.3508,129.3037,129.3508,1517.0
2017-11-10 11:45:00,137.41,137.43,137.41,137.42,3045.0,129.3791,129.3979,129.3791,129.3885,3045.0
2017-11-10 11:50:00,137.43,137.44,137.41,137.42,1353.0,129.3979,129.4073,129.3791,129.3885,1353.0
2017-11-10 11:55:00,137.42,137.48,137.42,137.46,2077.0,129.3885,129.445,129.3885,129.4261,2077.0
2017-11-10 12:00:00,137.47,137.47,137.45,137.47,812.0,129.4356,129.4356,129.4167,129.4356,812.0
2017-11-10 12:05:00,137.48,137.52,137.48,137.51,2917.0,129.445,129.4826,129.445,129.4732,2917.0
2017-11-10 12:10:00,137.55,137.59,137.55,137.57,2138.0,129.5109,129.5485,129.5109,129.5297,2138.0
2017-11-10 12:15:00,137.53,137.54,137.5,137.5,3586.0,129.492,129.5015,129.4638,129.4638,3586.0
2017-11-10 12:20:00,137.49,137.54,137.49,137.53,1782.0,129.4544,129.5015,129.4544,129.492,1782.0
2017-11-10 12:25:00,137.53,137.54,137.52,137.53,1027.0,129.492,129.5015,129.4826,129.492,1027.0
2017-11-10 12:30:00,137.5,137.54,137.48,137.53,1711.0,129.4638,129.5015,129.445,129.492,1711.0
2017-11-10 12:35:00,137.51,137.53,137.48,137.5,1880.0,129.4732,129.492,129.445,129.4638,1880.0
2017-11-10 12:40:00,137.51,137.53,137.5,137.53,2748.0,129.4732,129.492,129.4638,129.492,2748.0
2017-11-10 12:45:00,137.52,137.53,137.48,137.48,3272.0,129.4826,129.492,129.445,129.445,3272.0
2017-11-10 12:50:00,137.48,137.5,137.48,137.5,1921.0,129.445,129.4638,129.445,129.4638,1921.0
2017-11-10 12:55:00,137.51,137.51,137.41,137.41,2740.0,129.4732,129.4732,129.3791,129.3791,2740.0
2017-11-10 13:00:00,137.43,137.44,137.43,137.44,575.0,129.3979,129.4073,129.3979,129.4073,575.0
2017-11-10 13:05:00,137.43,137.43,137.38,137.4,16243.0,129.3979,129.3979,129.3508,129.3696,16243.0
2017-11-10 13:10:00,137.42,137.44,137.38,137.44,3315.0,129.3885,129.4073,129.3508,129.4073,3315.0
2017-11-10 13:15:00,137.43,137.47,137.43,137.46,1310.0,129.3979,129.4356,129.3979,129.4261,1310.0
2017-11-10 13:20:00,137.49,137.5,137.48,137.5,1529.0,129.4544,129.4638,129.445,129.4638,1529.0
2017-11-10 13:25:00,137.49,137.53,137.48,137.52,7804.0,129.4544,129.492,129.445,129.4826,7804.0
2017-11-10 13:30:00,137.55,137.57,137.52,137.54,22821.0,129.5109,129.5297,129.4826,129.5015,22821.0
2017-11-10 13:35:00,137.54,137.55,137.51,137.52,8900.0,129.5015,129.5109,129.4732,129.4826,8900.0
2017-11-10 13:40:00,137.52,137.53,137.46,137.48,2888.0,129.4826,129.492,129.4261,129.445,2888.0
2017-11-10 13:45:00,137.48,137.51,137.48,137.49,2524.0,129.445,129.4732,129.445,129.4544,2524.0
2017-11-10 13:50:00,137.47,137.51,137.47,137.51,8499.0,129.4356,129.4732,129.4356,129.4732,8499.0
2017-11-10 13:55:00,137.51,137.53,137.5,137.5,6520.0,129.4732,129.492,129.4638,129.4638,6520.0
2017-11-10 14:00:00,137.51,137.53,137.5,137.52,2157.0,129.4732,129.492,129.4638,129.4826,2157.0
2017-11-10 14:05:00,137.56,137.56,137.53,137.56,2942.0,129.5203,129.5203,129.492,129.5203,2942.0
2017-11-10 14:10:00,137.56,137.65,137.56,137.64,6037.0,129.5203,129.605,129.5203,129.5956,6037.0
2017-11-10 14:15:00,137.64,137.66,137.62,137.63,19493.0,129.5956,129.6145,129.5768,129.5862,19493.0
2017-11-10 14:20:00,137.64,137.65,137.63,137.64,7981.0,129.5956,129.605,129.5862,129.5956,7981.0
2017-11-10 14:25:00,137.63,137.64,137.61,137.63,15003.0,129.5862,129.5956,129.5674,129.5862,15003.0
2017-11-10 14:30:00,137.64,137.64,137.61,137.63,3064.0,129.5956,129.5956,129.5674,129.5862,3064.0
2017-11-10 14:35:00,137.63,137.67,137.62,137.66,3715.0,129.5862,129.6239,129.5768,129.6145,3715.0
2017-11-10 14:40:00,137.67,137.7,137.66,137.69,6843.0,129.6239,129.6521,129.6145,129.6427,6843.0
2017-11-10 14:45:00,137.72,137.72,137.66,137.68,2444.0,129.6709,129.6709,129.6145,129.6333,2444.0
2017-11-10 14:50:00,137.66,137.66,137.63,137.64,1643.0,129.6145,129.6145,129.5862,129.5956,1643.0
2017-11-10 14:55:00,137.65,137.7,137.65,137.69,1380.0,129.605,129.6521,129.605,129.6427,1380.0
2017-11-10 15:00:00,137.69,137.74,137.68,137.74,6453.0,129.6427,129.6898,129.6333,129.6898,6453.0
2017-11-10 15:05:00,137.73,137.74,137.67,137.68,3650.0,129.6804,129.6898,129.6239,129.6333,3650.0
2017-11-10 15:10:00,137.68,137.71,137.65,137.66,2647.0,129.6333,129.6615,129.605,129.6145,2647.0
2017-11-10 15:15:00,137.67,137.69,137.63,137.67,4335.0,129.6239,129.6427,129.5862,129.6239,4335.0
2017-11-10 15:20:00,137.66,137.71,137.65,137.71,4145.0,129.6145,129.6615,129.605,129.6615,4145.0
2017-11-10 15:25:00,137.7,137.72,137.69,137.71,1933.0,129.6521,129.6709,129.6427,129.6615,1933.0
2017-11-10 15:30:00,137.71,137.71,137.67,137.67,2453.0,129.6615,129.6615,129.6239,129.6239,2453.0
2017-11-10 15:35:00,137.67,137.7,137.62,137.63,7229.0,129.6239,129.6521,129.5768,129.5862,7229.0
2017-11-10 15:40:00,137.66,137.67,137.63,137.63,4012.0,129.6145,129.6239,129.5862,129.5862,4012.0
2017-11-10 15:45:00,137.61,137.67,137.61,137.67,3316.0,129.5674,129.6239,129.5674,129.6239,3316.0
2017-11-10 15:50:00,137.67,137.73,137.67,137.71,11024.0,129.6239,129.6804,129.6239,129.6615,11024.0
2017-11-10 15:55:00,137.71,137.72,137.64,137.67,11393.0,129.6615,129.6709,129.5956,129.6239,11393.0
2017-11-13 09:30:00,137.27,137.33,137.26,137.27,19725.0,129.2472,129.3037,129.2378,129.2472,19725.0
2017-11-13 09:35:00,137.27,137.3,137.26,137.29,611.0,129.2472,129.2755,129.2378,129.2661,611.0
2017-11-13 09:40:00,137.37,137.38,137.37,137.38,1550.0,129.3414,129.3508,129.3414,129.3508,1550.0
2017-11-13 09:45:00,137.39,137.39,137.36,137.36,1024.0,129.3602,129.3602,129.332,129.332,1024.0
2017-11-13 09:50:00,137.36,137.47,137.34,137.47,2126.0,129.332,129.4356,129.3132,129.4356,2126.0
2017-11-13 09:55:00,137.48,137.54,137.47,137.52,713.0,129.445,129.5015,129.4356,129.4826,713.0
2017-11-13 10:00:00,137.57,137.58,137.54,137.54,909.0,129.5297,129.5391,129.5015,129.5015,909.0
2017-11-13 10:05:00,137.59,137.63,137.57,137.62,4386.0,129.5485,129.5862,129.5297,129.5768,4386.0
2017-11-13 10:10:00,137.64,137.73,137.64,137.69,2631.0,129.5956,129.6804,129.5956,129.6427,2631.0
2017-11-13 10:15:00,137.68,137.68,137.64,137.64,982.0,129.6333,129.6333,129.5956,129.5956,982.0
2017-11-13 10:20:00,137.61,137.7,137.61,137.7,1895.0,129.5674,129.6521,129.5674,129.6521,1895.0
2017-11-13 10:25:00,137.72,137.73,137.69,137.69,1755.0,129.6709,129.6804,129.6427,129.6427,1755.0
2017-11-13 10:30:00,137.73,137.76,137.63,137.63,6445.0,129.6804,129.7086,129.5862,129.5862,6445.0
2017-11-13 10:35:00,137.61,137.63,137.58,137.59,2860.0,129.5674,129.5862,129.5391,129.5485,2860.0
2017-11-13 10:40:00,137.57,137.61,137.56,137.61,1259.0,129.5297,129.5674,129.5203,129.5674,1259.0
2017-11-13 10:45:00,137.59,137.63,137.58,137.62,4035.0,129.5485,129.5862,129.5391,129.5768,4035.0
2017-11-13 10:50:00,137.63,137.65,137.62,137.65,3700.0,129.5862,129.605,129.5768,129.605,3700.0
2017-11-13 10:55:00,137.68,137.71,137.65,137.71,2602.0,129.6333,129.6615,129.605,129.6615,2602.0
2017-11-13 11:00:00,137.71,137.71,137.69,137.69,2008.0,129.6615,129.6615,129.6427,129.6427,2008.0
2017-11-13 11:05:00,137.68,137.76,137.68,137.75,697.0,129.6333,129.7086,129.6333,129.6992,697.0
2017-11-13 11:10:00,137.74,137.78,137.73,137.78,789.0,129.6898,129.7274,129.6804,129.7274,789.0
2017-11-13 11:15:00,137.79,137.83,137.76,137.82,3759.0,129.7369,129.7745,129.7086,129.7651,3759.0
2017-11-13 11:20:00,137.86,137.86,137.81,137.81,2423.0,129.8028,129.8028,129.7557,129.7557,2423.0
2017-11-13 11:25:00,137.81,137.82,137.78,137.82,2794.0,129.7557,129.7651,129.7274,129.7651,2794.0
2017-11-13 11:30:00,137.79,137.83,137.79,137.82,837.0,129.7369,129.7745,129.7369,129.7651,837.0
2017-11-13 11:35:00,137.79,137.8,137.75,137.78,5194.0,129.7369,129.7463,129.6992,129.7274,5194.0
2017-11-13 11:40:00,137.78,137.83,137.77,137.83,3354.0,129.7274,129.7745,129.718,129.7745,3354.0
2017-11-13 11:45:00,137.81,137.86,137.8,137.86,3127.0,129.7557,129.8028,129.7463,129.8028,3127.0
2017-11-13 11:50:00,137.86,137.89,137.85,137.86,2168.0,129.8028,129.831,129.7933,129.8028,2168.0
2017-11-13 11:55:00,137.87,137.87,137.82,137.85,650.0,129.8122,129.8122,129.7651,129.7933,650.0
2017-11-13 12:00:00,137.86,137.88,137.86,137.87,292.0,129.8028,129.8216,129.8028,129.8122,292.0
2017-11-13 12:05:00,137.85,137.87,137.84,137.87,1410.0,129.7933,129.8122,129.7839,129.8122,1410.0
2017-11-13 12:10:00,137.89,137.89,137.85,137.85,2463.0,129.831,129.831,129.7933,129.7933,2463.0
2017-11-13 12:15:00,137.86,137.87,137.84,137.87,607.0,129.8028,129.8122,129.7839,129.8122,607.0
2017-11-13 12:20:00,137.86,137.88,137.85,137.87,1781.0,129.8028,129.8216,129.7933,129.8122,1781.0
2017-11-13 12:25:00,137.87,137.87,137.83,137.87,11693.0,129.8122,129.8122,129.7745,129.8122,11693.0
2017-11-13 12:30:00,137.86,137.87,137.85,137.86,3113.0,129.8028,129.8122,129.7933,129.8028,3113.0
2017-11-13 12:35:00,137.86,137.87,137.84,137.84,1913.0,129.8028,129.8122,129.7839,129.7839,1913.0
2017-11-13 12:40:00,137.84,137.86,137.84,137.86,4039.0,129.7839,129.8028,129.7839,129.8028,4039.0
2017-11-13 12:45:00,137.84,137.84,137.81,137.83,1874.0,129.7839,129.7839,129.7557,129.7745,1874.0
2017-11-13 12:50:00,137.83,137.84,137.81,137.82,1440.0,129.7745,129.7839,129.7557,129.7651,1440.0
2017-11-13 12:55:00,137.84,137.86,137.83,137.85,1329.0,129.7839,129.8028,129.7745,129.7933,1329.0
2017-11-13 13:00:00,137.84,137.85,137.83,137.84,3002.0,129.7839,129.7933,129.7745,129.7839,3002.0
2017-11-13 13:05:00,137.83,137.83,137.77,137.78,674.0,129.7745,129.7745,129.718,129.7274,674.0
2017-11-13 13:10:00,137.79,137.81,137.79,137.81,671.0,129.7369,129.7557,129.7369,129.7557,671.0
2017-11-13 13:15:00,137.83,137.84,137.8,137.83,1093.0,129.7745,129.7839,129.7463,129.7745,1093.0
2017-11-13 13:20:00,137.84,137.86,137.83,137.85,7048.0,129.7839,129.8028,129.7745,129.7933,7048.0
2017-11-13 13:25:00,137.83,137.84,137.82,137.83,736.0,129.7745,129.7839,129.7651,129.7745,736.0
2017-11-13 13:30:00,137.83,137.85,137.83,137.85,318.0,129.7745,129.7933,129.7745,129.7933,318.0
2017-11-13 13:35:00,137.83,137.84,137.83,137.84,2359.0,129.7745,129.7839,129.7745,129.7839,2359.0
2017-11-13 13:40:00,137.83,137.86,137.83,137.86,3397.0,129.7745,129.8028,129.7745,129.8028,3397.0
2017-11-13 13:45:00,137.84,137.84,137.8,137.8,9518.0,129.7839,129.7839,129.7463,129.7463,9518.0
2017-11-13 13:50:00,137.82,137.84,137.81,137.84,5912.0,129.7651,129.7839,129.7557,129.7839,5912.0
2017-11-13 13:55:00,137.83,137.86,137.83,137.86,625.0,129.7745,129.8028,129.7745,129.8028,625.0
2017-11-13 14:00:00,137.86,137.87,137.84,137.85,1549.0,129.8028,129.8122,129.7839,129.7933,1549.0
2017-11-13 14:05:00,137.85,137.86,137.82,137.83,6433.0,129.7933,129.8028,129.7651,129.7745,6433.0
2017-11-13 14:10:00,137.83,137.88,137.82,137.85,6846.0,129.7745,129.8216,129.7651,129.7933,6846.0
2017-11-13 14:15:00,137.85,137.86,137.84,137.85,3501.0,129.7933,129.8028,129.7839,129.7933,3501.0
2017-11-13 14:20:00,137.86,137.88,137.86,137.87,4044.0,129.8028,129.8216,129.8028,129.8122,4044.0
2017-11-13 14:25:00,137.88,137.89,137.86,137.88,8080.0,129.8216,129.831,129.8028,129.8216,8080.0
2017-11-13 14:30:00,137.88,137.88,137.86,137.88,14007.0,129.8216,129.8216,129.8028,129.8216,14007.0
2017-11-13 14:35:00,137.88,137.9,137.87,137.89,9970.0,129.8216,129.8404,129.8122,129.831,9970.0
2017-11-13 14:40:00,137.89,137.89,137.87,137.88,4831.0,129.831,129.831,129.8122,129.8216,4831.0
2017-11-13 14:45:00,137.88,137.89,137.87,137.89,13113.0,129.8216,129.831,129.8122,129.831,13113.0
2017-11-13 14:50:00,137.9,137.91,137.87,137.87,4001.0,129.8404,129.8498,129.8122,129.8122,4001.0
2017-11-13 14:55:00,137.87,137.89,137.86,137.89,1693.0,129.8122,129.831,129.8028,129.831,1693.0
2017-11-13 15:00:00,137.88,137.92,137.87,137.91,7253.0,129.8216,129.8593,129.8122,129.8498,7253.0
2017-11-13 15:05:00,137.89,137.93,137.88,137.93,5996.0,129.831,129.8687,129.8216,129.8687,5996.0
2017-11-13 15:10:00,137.93,137.96,137.92,137.95,5199.0,129.8687,129.8969,129.8593,129.8875,5199.0
2017-11-13 15:15:00,137.96,137.98,137.95,137.97,1600.0,129.8969,129.9157,129.8875,129.9063,1600.0
2017-11-13 15:20:00,137.97,138.0,137.96,137.99,7025.0,129.9063,129.9346,129.8969,129.9252,7025.0
2017-11-13 15:25:00,137.99,137.99,137.93,137.94,2252.0,129.9252,129.9252,129.8687,129.8781,2252.0
2017-11-13 15:30:00,137.93,137.94,137.86,137.87,7202.0,129.8687,129.8781,129.8028,129.8122,7202.0
2017-11-13 15:35:00,137.86,137.9,137.83,137.84,3426.0,129.8028,129.8404,129.7745,129.7839,3426.0
2017-11-13 15:40:00,137.85,137.85,137.73,137.74,5508.0,129.7933,129.7933,129.6804,129.6898,5508.0
2017-11-13 15:45:00,137.74,137.76,137.72,137.74,2935.0,129.6898,129.7086,129.6709,129.6898,2935.0
2017-11-13 15:50:00,137.73,137.81,137.73,137.79,8730.0,129.6804,129.7557,129.6804,129.7369,8730.0
2017-11-13 15:55:00,137.78,137.84,137.77,137.83,8245.0,129.7274,129.7839,129.718,129.7745,8245.0
2017-11-14 09:30:00,137.35,137.47,137.35,137.38,34121.0,129.3226,129.4356,129.3226,129.3508,34121.0
2017-11-14 09:35:00,137.31,137.35,137.15,137.35,5007.0,129.2849,129.3226,129.1343,129.3226,5007.0
2017-11-14 09:40:00,137.32,137.41,137.31,137.32,3971.0,129.2943,129.3791,129.2849,129.2943,3971.0
2017-11-14 09:45:00,137.31,137.44,137.3,137.36,1248.0,129.2849,129.4073,129.2755,129.332,1248.0
2017-11-14 09:50:00,137.36,137.4,137.32,137.4,2483.0,129.332,129.3696,129.2943,129.3696,2483.0
2017-11-14 09:55:00,137.37,137.37,137.23,137.23,9778.0,129.3414,129.3414,129.2096,129.2096,9778.0
2017-11-14 10:00:00,137.24,137.24,136.97,136.97,6890.0,129.219,129.219,128.9648,128.9648,6890.0
2017-11-14 10:05:00,136.92,137.05,136.9,137.05,6200.0,128.9177,129.0401,128.8989,129.0401,6200.0
2017-11-14 10:10:00,137.04,137.14,137.03,137.13,1960.0,129.0307,129.1248,129.0213,129.1154,1960.0
2017-11-14 10:15:00,137.24,137.28,137.21,137.26,1639.0,129.219,129.2567,129.1908,129.2378,1639.0
2017-11-14 10:20:00,137.21,137.24,137.15,137.18,4370.0,129.1908,129.219,129.1343,129.1625,4370.0
2017-11-14 10:25:00,137.17,137.24,137.15,137.16,4111.0,129.1531,129.219,129.1343,129.1437,4111.0
2017-11-14 10:30:00,137.19,137.19,137.11,137.13,5931.0,129.1719,129.1719,129.0966,129.1154,5931.0
2017-11-14 10:35:00,137.1,137.41,137.1,137.41,2767.0,129.0872,129.3791,129.0872,129.3791,2767.0
2017-11-14 10:40:00,137.41,137.45,137.39,137.42,3471.0,129.3791,129.4167,129.3602,129.3885,3471.0
2017-11-14 10:45:00,137.48,137.58,137.48,137.58,8662.0,129.445,129.5391,129.445,129.5391,8662.0
2017-11-14 10:50:00,137.58,137.59,137.52,137.57,7100.0,129.5391,129.5485,129.4826,129.5297,7100.0
2017-11-14 10:55:00,137.58,137.61,137.51,137.51,3346.0,129.5391,129.5674,129.4732,129.4732,3346.0
2017-11-14 11:00:00,137.53,137.54,137.46,137.47,4332.0,129.492,129.5015,129.4261,129.4356,4332.0
2017-11-14 11:05:00,137.49,137.55,137.49,137.5,1521.0,129.4544,129.5109,129.4544,129.4638,1521.0
2017-11-14 11:10:00,137.51,137.6,137.51,137.59,15989.0,129.4732,129.558,129.4732,129.5485,15989.0
2017-11-14 11:15:00,137.57,137.6,137.52,137.56,3475.0,129.5297,129.558,129.4826,129.5203,3475.0
2017-11-14 11:20:00,137.54,137.56,137.5,137.5,6803.0,129.5015,129.5203,129.4638,129.4638,6803.0
2017-11-14 11:25:00,137.52,137.55,137.5,137.53,4512.0,129.4826,129.5109,129.4638,129.492,4512.0
2017-11-14 11:30:00,137.53,137.57,137.52,137.54,6415.0,129.492,129.5297,129.4826,129.5015,6415.0
2017-11-14 11:35:00,137.55,137.55,137.51,137.51,2428.0,129.5109,129.5109,129.4732,129.4732,2428.0
2017-11-14 11:40:00,137.54,137.55,137.49,137.55,3024.0,129.5015,129.5109,129.4544,129.5109,3024.0
2017-11-14 11:45:00,137.56,137.61,137.53,137.61,1719.0,129.5203,129.5674,129.492,129.5674,1719.0
2017-11-14 11:50:00,137.63,137.63,137.6,137.62,1734.0,129.5862,129.5862,129.558,129.5768,1734.0
2017-11-14 11:55:00,137.62,137.67,137.62,137.65,3519.0,129.5768,129.6239,129.5768,129.605,3519.0
2017-11-14 12:00:00,137.63,137.67,137.62,137.66,4742.0,129.5862,129.6239,129.5768,129.6145,4742.0
2017-11-14 12:05:00,137.66,137.67,137.59,137.6,5177.0,129.6145,129.6239,129.5485,129.558,5177.0
2017-11-14 12:10:00,137.57,137.6,137.57,137.6,903.0,129.5297,129.558,129.5297,129.558,903.0
2017-11-14 12:15:00,137.59,137.62,137.59,137.6,2404.0,129.5485,129.5768,129.5485,129.558,2404.0
2017-11-14 12:20:00,137.6,137.63,137.57,137.63,8127.0,129.558,129.5862,129.5297,129.5862,8127.0
2017-11-14 12:25:00,137.63,137.64,137.6,137.61,2709.0,129.5862,129.5956,129.558,129.5674,2709.0
2017-11-14 12:30:00,137.61,137.65,137.6,137.64,4112.0,129.5674,129.605,129.558,129.5956,4112.0
2017-11-14 12:35:00,137.66,137.67,137.6,137.6,4725.0,129.6145,129.6239,129.558,129.558,4725.0
2017-11-14 12:40:00,137.61,137.64,137.6,137.63,1686.0,129.5674,129.5956,129.558,129.5862,1686.0
2017-11-14 12:45:00,137.59,137.6,137.52,137.52,1250.0,129.5485,129.558,129.4826,129.4826,1250.0
2017-11-14 12:50:00,137.55,137.55,137.36,137.36,2227.0,129.5109,129.5109,129.332,129.332,2227.0
2017-11-14 12:55:00,137.33,137.38,137.28,137.37,2493.0,129.3037,129.3508,129.2567,129.3414,2493.0
2017-11-14 13:00:00,137.32,137.34,137.26,137.26,1911.0,129.2943,129.3132,129.2378,129.2378,1911.0
2017-11-14 13:05:00,137.24,137.33,137.24,137.29,2817.0,129.219,129.3037,129.219,129.2661,2817.0
2017-11-14 13:10:00,137.32,137.42,137.32,137.42,991.0,129.2943,129.3885,129.2943,129.3885,991.0
2017-11-14 13:15:00,137.4,137.4,137.36,137.37,850.0,129.3696,129.3696,129.332,129.3414,850.0
2017-11-14 13:20:00,137.37,137.42,137.36,137.42,4076.0,129.3414,129.3885,129.332,129.3885,4076.0
2017-11-14 13:25:00,137.42,137.44,137.41,137.42,1255.0,129.3885,129.4073,129.3791,129.3885,1255.0
2017-11-14 13:30:00,137.42,137.42,137.36,137.37,2979.0,129.3885,129.3885,129.332,129.3414,2979.0
2017-11-14 13:35:00,137.35,137.44,137.35,137.41,2345.0,129.3226,129.4073,129.3226,129.3791,2345.0
2017-11-14 13:40:00,137.41,137.48,137.41,137.46,16539.0,129.3791,129.445,129.3791,129.4261,16539.0
2017-11-14 13:45:00,137.47,137.53,137.47,137.51,979.0,129.4356,129.492,129.4356,129.4732,979.0
2017-11-14 13:50:00,137.51,137.51,137.44,137.47,8438.0,129.4732,129.4732,129.4073,129.4356,8438.0
2017-11-14 13:55:00,137.46,137.47,137.41,137.46,1490.0,129.4261,129.4356,129.3791,129.4261,1490.0
2017-11-14 14:00:00,137.48,137.5,137.44,137.47,10203.0,129.445,129.4638,129.4073,129.4356,10203.0
2017-11-14 14:05:00,137.48,137.51,137.46,137.51,3420.0,129.445,129.4732,129.4261,129.4732,3420.0
2017-11-14 14:10:00,137.52,137.53,137.49,137.52,6551.0,129.4826,129.492,129.4544,129.4826,6551.0
2017-11-14 14:15:00,137.53,137.54,137.5,137.52,3050.0,129.492,129.5015,129.4638,129.4826,3050.0
2017-11-14 14:20:00,137.52,137.53,137.49,137.5,13496.0,129.4826,129.492,129.4544,129.4638,13496.0
2017-11-14 14:25:00,137.5,137.52,137.44,137.5,5056.0,129.4638,129.4826,129.4073,129.4638,5056.0
2017-11-14 14:30:00,137.51,137.53,137.43,137.47,11301.0,129.4732,129.492,129.3979,129.4356,11301.0
2017-11-14 14:35:00,137.45,137.49,137.45,137.49,3272.0,129.4167,129.4544,129.4167,129.4544,3272.0
2017-11-14 14:40:00,137.49,137.52,137.49,137.49,2669.0,129.4544,129.4826,129.4544,129.4544,2669.0
2017-11-14 14:45:00,137.47,137.51,137.46,137.47,18792.0,129.4356,129.4732,129.4261,129.4356,18792.0
2017-11-14 14:50:00,137.47,137.54,137.46,137.54,3854.0,129.4356,129.5015,129.4261,129.5015,3854.0
2017-11-14 14:55:00,137.54,137.54,137.51,137.52,2511.0,129.5015,129.5015,129.4732,129.4826,2511.0
2017-11-14 15:00:00,137.52,137.61,137.52,137.59,7128.0,129.4826,129.5674,129.4826,129.5485,7128.0
2017-11-14 15:05:00,137.59,137.6,137.53,137.53,2327.0,129.5485,129.558,129.492,129.492,2327.0
2017-11-14 15:10:00,137.54,137.57,137.54,137.57,7723.0,129.5015,129.5297,129.5015,129.5297,7723.0
2017-11-14 15:15:00,137.57,137.59,137.55,137.56,3389.0,129.5297,129.5485,129.5109,129.5203,3389.0
2017-11-14 15:20:00,137.56,137.56,137.51,137.53,5975.0,129.5203,129.5203,129.4732,129.492,5975.0
2017-11-14 15:25:00,137.52,137.52,137.46,137.47,5702.0,129.4826,129.4826,129.4261,129.4356,5702.0
2017-11-14 15:30:00,137.47,137.53,137.47,137.52,4703.0,129.4356,129.492,129.4356,129.4826,4703.0
2017-11-14 15:35:00,137.53,137.57,137.48,137.48,6897.0,129.492,129.5297,129.445,129.445,6897.0
2017-11-14 15:40:00,137.46,137.46,137.41,137.44,6850.0,129.4261,129.4261,129.3791,129.4073,6850.0
2017-11-14 15:45:00,137.43,137.48,137.43,137.47,6968.0,129.3979,129.445,129.3979,129.4356,6968.0
2017-11-14 15:50:00,137.49,137.54,137.48,137.54,8514.0,129.4544,129.5015,129.445,129.5015,8514.0
2017-11-14 15:55:00,137.54,137.58,137.52,137.55,16452.0,129.5015,129.5391,129.4826,129.5109,16452.0
2017-11-15 09:30:00,136.94,136.99,136.74,136.84,24183.0,128.9365,128.9836,128.7482,128.8424,24183.0
2017-11-15 09:35:00,136.82,136.84,136.33,136.33,14849.0,128.8235,128.8424,128.3622,128.3622,14849.0
2017-11-15 09:40:00,136.34,136.4,136.31,136.34,14182.0,128.3716,128.4281,128.3434,128.3716,14182.0
2017-11-15 09:45:00,136.33,136.5,136.33,136.4,51156.0,128.3622,128.5222,128.3622,128.4281,51156.0
2017-11-15 09:50:00,136.4,136.46,136.34,136.44,19733.0,128.4281,128.4846,128.3716,128.4658,19733.0
2017-11-15 09:55:00,136.4,136.48,136.39,136.44,2386.0,128.4281,128.5034,128.4187,128.4658,2386.0
2017-11-15 10:00:00,136.47,136.59,136.45,136.59,2809.0,128.494,128.607,128.4752,128.607,2809.0
2017-11-15 10:05:00,136.61,136.7,136.6,136.66,2589.0,128.6258,128.7106,128.6164,128.6729,2589.0
2017-11-15 10:10:00,136.69,136.74,136.64,136.67,9190.0,128.7011,128.7482,128.6541,128.6823,9190.0
2017-11-15 10:15:00,136.63,136.79,136.63,136.79,2117.0,128.6446,128.7953,128.6446,128.7953,2117.0
2017-11-15 10:20:00,136.73,136.78,136.66,136.78,6763.0,128.7388,128.7859,128.6729,128.7859,6763.0
2017-11-15 10:25:00,136.79,136.82,136.77,136.78,3199.0,128.7953,128.8235,128.7765,128.7859,3199.0
2017-11-15 10:30:00,136.74,136.82,136.74,136.82,1408.0,128.7482,128.8235,128.7482,128.8235,1408.0
2017-11-15 10:35:00,136.87,136.96,136.87,136.96,3626.0,128.8706,128.9554,128.8706,128.9554,3626.0
2017-11-15 10:40:00,137.01,137.01,136.92,136.96,3555.0,129.0024,129.0024,128.9177,128.9554,3555.0
2017-11-15 10:45:00,136.95,136.95,136.88,136.91,4315.0,128.9459,128.9459,128.88,128.9083,4315.0
2017-11-15 10:50:00,136.93,136.96,136.88,136.88,2058.0,128.9271,128.9554,128.88,128.88,2058.0
2017-11-15 10:55:00,136.91,137.03,136.91,137.01,2874.0,128.9083,129.0213,128.9083,129.0024,2874.0
2017-11-15 11:00:00,137.04,137.07,137.02,137.05,6143.0,129.0307,129.0589,129.0119,129.0401,6143.0
2017-11-15 11:05:00,137.03,137.03,136.99,137.01,6753.0,129.0213,129.0213,128.9836,129.0024,6753.0
2017-11-15 11:10:00,137.04,137.04,136.96,136.99,3305.0,129.0307,129.0307,128.9554,128.9836,3305.0
2017-11-15 11:15:00,137.02,137.11,137.01,137.1,7360.0,129.0119,129.0966,129.0024,129.0872,7360.0
2017-11-15 11:20:00,137.12,137.19,137.12,137.17,2971.0,129.106,129.1719,129.106,129.1531,2971.0
2017-11-15 11:25:00,137.16,137.19,137.1,137.11,540.0,129.1437,129.1719,129.0872,129.0966,540.0
2017-11-15 11:30:00,137.1,137.13,137.03,137.04,2925.0,129.0872,129.1154,129.0213,129.0307,2925.0
2017-11-15 11:35:00,137.04,137.06,137.02,137.05,4595.0,129.0307,129.0495,129.0119,129.0401,4595.0
2017-11-15 11:40:00,137.04,137.09,137.03,137.06,3516.0,129.0307,129.0778,129.0213,129.0495,3516.0
2017-11-15 11:45:00,137.06,137.08,137.05,137.05,5571.0,129.0495,129.0683,129.0401,129.0401,5571.0
2017-11-15 11:50:00,137.06,137.07,137.04,137.05,2279.0,129.0495,129.0589,129.0307,129.0401,2279.0
2017-11-15 11:55:00,137.07,137.07,137.04,137.05,25359.0,129.0589,129.0589,129.0307,129.0401,25359.0
2017-11-15 12:00:00,137.05,137.05,136.86,136.86,11734.0,129.0401,129.0401,128.8612,128.8612,11734.0
2017-11-15 12:05:00,136.9,136.97,136.89,136.91,1792.0,128.8989,128.9648,128.8895,128.9083,1792.0
2017-11-15 12:10:00,136.93,136.94,136.9,136.93,2337.0,128.9271,128.9365,128.8989,128.9271,2337.0
2017-11-15 12:15:00,136.93,136.97,136.93,136.94,5828.0,128.9271,128.9648,128.9271,128.9365,5828.0
2017-11-15 12:20:00,136.95,136.95,136.91,136.94,2980.0,128.9459,128.9459,128.9083,128.9365,2980.0
2017-11-15 12:25:00,136.95,136.96,136.92,136.94,3715.0,128.9459,128.9554,128.9177,128.9365,3715.0
2017-11-15 12:30:00,136.98,137.01,136.97,137.0,1514.0,128.9742,129.0024,128.9648,128.993,1514.0
2017-11-15 12:35:00,137.0,137.04,137.0,137.03,3282.0,128.993,129.0307,128.993,129.0213,3282.0
2017-11-15 12:40:00,137.02,137.02,136.98,137.0,1107.0,129.0119,129.0119,128.9742,128.993,1107.0
2017-11-15 12:45:00,136.99,136.99,136.9,136.92,3211.0,128.9836,128.9836,128.8989,128.9177,3211.0
2017-11-15 12:50:00,136.94,136.99,136.93,136.95,4647.0,128.9365,128.9836,128.9271,128.9459,4647.0
2017-11-15 12:55:00,136.95,137.0,136.95,136.98,1594.0,128.9459,128.993,128.9459,128.9742,1594.0
2017-11-15 13:00:00,136.97,136.97,136.94,136.95,4015.0,128.9648,128.9648,128.9365,128.9459,4015.0
2017-11-15 13:05:00,136.93,136.93,136.87,136.88,3725.0,128.9271,128.9271,128.8706,128.88,3725.0
2017-11-15 13:10:00,136.88,136.93,136.85,136.86,8124.0,128.88,128.9271,128.8518,128.8612,8124.0
2017-11-15 13:15:00,136.86,136.87,136.85,136.86,4126.0,128.8612,128.8706,128.8518,128.8612,4126.0
2017-11-15 13:20:00,136.87,136.87,136.81,136.85,1375.0,128.8706,128.8706,128.8141,128.8518,1375.0
2017-11-15 13:25:00,136.86,136.86,136.79,136.79,2439.0,128.8612,128.8612,128.7953,128.7953,2439.0
2017-11-15 13:30:00,136.85,136.86,136.81,136.83,1803.0,128.8518,128.8612,128.8141,128.833,1803.0
2017-11-15 13:35:00,136.84,136.85,136.81,136.81,4192.0,128.8424,128.8518,128.8141,128.8141,4192.0
2017-11-15 13:40:00,136.8,136.9,136.79,136.89,7671.0,128.8047,128.8989,128.7953,128.8895,7671.0
2017-11-15 13:45:00,136.88,136.91,136.87,136.91,1759.0,128.88,128.9083,128.8706,128.9083,1759.0
2017-11-15 13:50:00,136.91,136.92,136.89,136.9,2472.0,128.9083,128.9177,128.8895,128.8989,2472.0
2017-11-15 13:55:00,136.86,136.86,136.83,136.85,6648.0,128.8612,128.8612,128.833,128.8518,6648.0
2017-11-15 14:00:00,136.85,136.86,136.8,136.85,58344.0,128.8518,128.8612,128.8047,128.8518,58344.0
2017-11-15 14:05:00,136.86,136.87,136.81,136.82,5448.0,128.8612,128.8706,128.8141,128.8235,5448.0
2017-11-15 14:10:00,136.81,136.84,136.8,136.83,12056.0,128.8141,128.8424,128.8047,128.833,12056.0
2017-11-15 14:15:00,136.83,136.85,136.8,136.84,6037.0,128.833,128.8518,128.8047,128.8424,6037.0
2017-11-15 14:20:00,136.84,136.87,136.81,136.82,1541.0,128.8424,128.8706,128.8141,128.8235,1541.0
2017-11-15 14:25:00,136.83,136.88,136.8,136.87,2680.0,128.833,128.88,128.8047,128.8706,2680.0
2017-11-15 14:30:00,136.87,136.9,136.86,136.88,5200.0,128.8706,128.8989,128.8612,128.88,5200.0
2017-11-15 14:35:00,136.87,136.91,136.84,136.88,3334.0,128.8706,128.9083,128.8424,128.88,3334.0
2017-11-15 14:40:00,136.87,136.91,136.86,136.91,2473.0,128.8706,128.9083,128.8612,128.9083,2473.0
2017-11-15 14:45:00,136.91,136.96,136.91,136.95,6842.0,128.9083,128.9554,128.9083,128.9459,6842.0
2017-11-15 14:50:00,136.95,136.98,136.95,136.97,3113.0,128.9459,128.9742,128.9459,128.9648,3113.0
2017-11-15 14:55:00,136.96,136.97,136.93,136.96,4432.0,128.9554,128.9648,128.9271,128.9554,4432.0
2017-11-15 15:00:00,136.94,136.99,136.94,136.99,6486.0,128.9365,128.9836,128.9365,128.9836,6486.0
2017-11-15 15:05:00,136.98,137.0,136.97,137.0,9411.0,128.9742,128.993,128.9648,128.993,9411.0
2017-11-15 15:10:00,136.98,137.04,136.98,137.04,25146.0,128.9742,129.0307,128.9742,129.0307,25146.0
2017-11-15 15:15:00,137.03,137.07,137.02,137.04,3336.0,129.0213,129.0589,129.0119,129.0307,3336.0
2017-11-15 15:20:00,137.03,137.04,136.86,136.88,8916.0,129.0213,129.0307,128.8612,128.88,8916.0
2017-11-15 15:25:00,136.88,136.88,136.79,136.81,25187.0,128.88,128.88,128.7953,128.8141,25187.0
2017-11-15 15:30:00,136.81,136.9,136.8,136.85,7820.0,128.8141,128.8989,128.8047,128.8518,7820.0
2017-11-15 15:35:00,136.84,136.9,136.83,136.83,4640.0,128.8424,128.8989,128.833,128.833,4640.0
2017-11-15 15:40:00,136.81,136.81,136.72,136.76,6642.0,128.8141,128.8141,128.7294,128.7671,6642.0
2017-11-15 15:45:00,136.77,136.83,136.71,136.74,8245.0,128.7765,128.833,128.72,128.7482,8245.0
2017-11-15 15:50:00,136.74,136.74,136.59,136.61,16308.0,128.7482,128.7482,128.607,128.6258,16308.0
2017-11-15 15:55:00,136.61,136.74,136.56,136.7,16591.0,128.6258,128.7482,128.5787,128.7106,16591.0
2017-11-16 09:30:00,137.27,137.47,137.22,137.46,15774.0,129.2472,129.4356,129.2002,129.4261,15774.0
2017-11-16 09:35:00,137.49,137.49,137.4,137.43,4684.0,129.4544,129.4544,129.3696,129.3979,4684.0
2017-11-16 09:40:00,137.46,137.51,137.45,137.46,2797.0,129.4261,129.4732,129.4167,129.4261,2797.0
2017-11-16 09:45:00,137.48,137.5,137.37,137.4,6390.0,129.445,129.4638,129.3414,129.3696,6390.0
2017-11-16 09:50:00,137.43,137.52,137.4,137.52,11433.0,129.3979,129.4826,129.3696,129.4826,11433.0
2017-11-16 09:55:00,137.45,137.51,137.45,137.49,26575.0,129.4167,129.4732,129.4167,129.4544,26575.0
2017-11-16 10:00:00,137.47,137.57,137.47,137.57,6972.0,129.4356,129.5297,129.4356,129.5297,6972.0
2017-11-16 10:05:00,137.59,137.66,137.58,137.65,8991.0,129.5485,129.6145,129.5391,129.605,8991.0
2017-11-16 10:10:00,137.64,137.67,137.62,137.65,5549.0,129.5956,129.6239,129.5768,129.605,5549.0
2017-11-16 10:15:00,137.66,137.76,137.64,137.73,8756.0,129.6145,129.7086,129.5956,129.6804,8756.0
2017-11-16 10:20:00,137.73,137.77,137.73,137.75,1927.0,129.6804,129.718,129.6804,129.6992,1927.0
2017-11-16 10:25:00,137.75,137.8,137.73,137.73,4212.0,129.6992,129.7463,129.6804,129.6804,4212.0
2017-11-16 10:30:00,137.73,137.79,137.73,137.79,1606.0,129.6804,129.7369,129.6804,129.7369,1606.0
2017-11-16 10:35:00,137.79,137.9,137.79,137.88,2063.0,129.7369,129.8404,129.7369,129.8216,2063.0
2017-11-16 10:40:00,137.92,137.95,137.91,137.93,10014.0,129.8593,129.8875,129.8498,129.8687,10014.0
2017-11-16 10:45:00,137.95,137.95,137.89,137.94,2838.0,129.8875,129.8875,129.831,129.8781,2838.0
2017-11-16 10:50:00,137.94,137.94,137.92,137.94,7616.0,129.8781,129.8781,129.8593,129.8781,7616.0
2017-11-16 10:55:00,137.94,137.95,137.86,137.88,6512.0,129.8781,129.8875,129.8028,129.8216,6512.0
2017-11-16 11:00:00,137.9,137.99,137.9,137.97,3283.0,129.8404,129.9252,129.8404,129.9063,3283.0
2017-11-16 11:05:00,137.96,138.0,137.95,137.98,5875.0,129.8969,129.9346,129.8875,129.9157,5875.0
2017-11-16 11:10:00,137.97,137.97,137.91,137.93,13637.0,129.9063,129.9063,129.8498,129.8687,13637.0
2017-11-16 11:15:00,137.92,137.96,137.91,137.95,12810.0,129.8593,129.8969,129.8498,129.8875,12810.0
2017-11-16 11:20:00,137.93,137.94,137.91,137.92,3595.0,129.8687,129.8781,129.8498,129.8593,3595.0
2017-11-16 11:25:00,137.94,137.94,137.86,137.92,18776.0,129.8781,129.8781,129.8028,129.8593,18776.0
2017-11-16 11:30:00,137.92,137.96,137.9,137.95,6072.0,129.8593,129.8969,129.8404,129.8875,6072.0
2017-11-16 11:35:00,137.95,137.96,137.94,137.95,3562.0,129.8875,129.8969,129.8781,129.8875,3562.0
2017-11-16 11:40:00,137.94,137.96,137.93,137.95,5112.0,129.8781,129.8969,129.8687,129.8875,5112.0
2017-11-16 11:45:00,137.93,138.01,137.93,138.0,2977.0,129.8687,129.944,129.8687,129.9346,2977.0
2017-11-16 11:50:00,138.0,138.05,137.98,138.05,1785.0,129.9346,129.9817,129.9157,129.9817,1785.0
2017-11-16 11:55:00,138.03,138.04,138.01,138.01,1277.0,129.9628,129.9722,129.944,129.944,1277.0
2017-11-16 12:00:00,138.02,138.06,138.01,138.06,2017.0,129.9534,129.9911,129.944,129.9911,2017.0
2017-11-16 12:05:00,138.07,138.09,138.07,138.09,1140.0,130.0005,130.0193,130.0005,130.0193,1140.0
2017-11-16 12:10:00,138.07,138.07,138.03,138.04,1987.0,130.0005,130.0005,129.9628,129.9722,1987.0
2017-11-16 12:15:00,138.06,138.08,138.05,138.07,1821.0,129.9911,130.0099,129.9817,130.0005,1821.0
2017-11-16 12:20:00,138.06,138.1,138.06,138.09,2911.0,129.9911,130.0287,129.9911,130.0193,2911.0
2017-11-16 12:25:00,138.08,138.16,138.07,138.15,2394.0,130.0099,130.0852,130.0005,130.0758,2394.0
2017-11-16 12:30:00,138.18,138.22,138.15,138.2,7734.0,130.1041,130.1417,130.0758,130.1229,7734.0
2017-11-16 12:35:00,138.17,138.2,138.14,138.17,2461.0,130.0946,130.1229,130.0664,130.0946,2461.0
2017-11-16 12:40:00,138.15,138.16,138.13,138.14,1926.0,130.0758,130.0852,130.057,130.0664,1926.0
2017-11-16 12:45:00,138.16,138.17,138.14,138.16,4118.0,130.0852,130.0946,130.0664,130.0852,4118.0
2017-11-16 12:50:00,138.16,138.18,138.15,138.18,2645.0,130.0852,130.1041,130.0758,130.1041,2645.0
2017-11-16 12:55:00,138.17,138.19,138.15,138.15,3450.0,130.0946,130.1135,130.0758,130.0758,3450.0
2017-11-16 13:00:00,138.16,138.22,138.16,138.22,2001.0,130.0852,130.1417,130.0852,130.1417,2001.0
2017-11-16 13:05:00,138.23,138.24,138.21,138.23,1113.0,130.1511,130.1606,130.1323,130.1511,1113.0
2017-11-16 13:10:00,138.21,138.22,138.17,138.17,16065.0,130.1323,130.1417,130.0946,130.0946,16065.0
2017-11-16 13:15:00,138.18,138.19,138.16,138.17,1735.0,130.1041,130.1135,130.0852,130.0946,1735.0
2017-11-16 13:20:00,138.15,138.17,138.15,138.16,1413.0,130.0758,130.0946,130.0758,130.0852,1413.0
2017-11-16 13:25:00,138.16,138.17,138.11,138.14,2411.0,130.0852,130.0946,130.0382,130.0664,2411.0
2017-11-16 13:30:00,138.16,138.18,138.15,138.18,2109.0,130.0852,130.1041,130.0758,130.1041,2109.0
2017-11-16 13:35:00,138.18,138.2,138.14,138.15,6416.0,130.1041,130.1229,130.0664,130.0758,6416.0
2017-11-16 13:40:00,138.13,138.15,138.11,138.12,3701.0,130.057,130.0758,130.0382,130.0476,3701.0
2017-11-16 13:45:00,138.14,138.16,138.12,138.15,2993.0,130.0664,130.0852,130.0476,130.0758,2993.0
2017-11-16 13:50:00,138.19,138.2,138.16,138.18,5812.0,130.1135,130.1229,130.0852,130.1041,5812.0
2017-11-16 13:55:00,138.2,138.2,138.17,138.2,9237.0,130.1229,130.1229,130.0946,130.1229,9237.0
2017-11-16 14:00:00,138.24,138.27,138.22,138.26,740.0,130.1606,130.1888,130.1417,130.1794,740.0
2017-11-16 14:05:00,138.26,138.29,138.25,138.28,5243.0,130.1794,130.2076,130.17,130.1982,5243.0
2017-11-16 14:10:00,138.29,138.3,138.27,138.3,9448.0,130.2076,130.217,130.1888,130.217,9448.0
2017-11-16 14:15:00,138.3,138.3,138.23,138.24,6078.0,130.217,130.217,130.1511,130.1606,6078.0
2017-11-16 14:20:00,138.23,138.24,138.21,138.23,1443.0,130.1511,130.1606,130.1323,130.1511,1443.0
2017-11-16 14:25:00,138.22,138.22,138.18,138.2,23494.0,130.1417,130.1417,130.1041,130.1229,23494.0
2017-11-16 14:30:00,138.2,138.24,138.19,138.22,4661.0,130.1229,130.1606,130.1135,130.1417,4661.0
2017-11-16 14:35:00,138.2,138.23,138.19,138.22,13261.0,130.1229,130.1511,130.1135,130.1417,13261.0
2017-11-16 14:40:00,138.25,138.25,138.19,138.2,4265.0,130.17,130.17,130.1135,130.1229,4265.0
2017-11-16 14:45:00,138.21,138.23,138.17,138.18,4541.0,130.1323,130.1511,130.0946,130.1041,4541.0
2017-11-16 14:50:00,138.14,138.18,138.14,138.15,2314.0,130.0664,130.1041,130.0664,130.0758,2314.0
2017-11-16 14:55:00,138.13,138.14,138.13,138.14,3233.0,130.057,130.0664,130.057,130.0664,3233.0
2017-11-16 15:00:00,138.13,138.16,138.12,138.13,3170.0,130.057,130.0852,130.0476,130.057,3170.0
2017-11-16 15:05:00,138.14,138.18,138.12,138.14,8350.0,130.0664,130.1041,130.0476,130.0664,8350.0
2017-11-16 15:10:00,138.14,138.19,138.13,138.18,4013.0,130.0664,130.1135,130.057,130.1041,4013.0
2017-11-16 15:15:00,138.19,138.19,138.11,138.13,2644.0,130.1135,130.1135,130.0382,130.057,2644.0
2017-11-16 15:20:00,138.11,138.13,138.09,138.13,4974.0,130.0382,130.057,130.0193,130.057,4974.0
2017-11-16 15:25:00,138.13,138.17,138.13,138.17,4993.0,130.057,130.0946,130.057,130.0946,4993.0
2017-11-16 15:30:00,138.17,138.17,138.1,138.13,10395.0,130.0946,130.0946,130.0287,130.057,10395.0
2017-11-16 15:35:00,138.13,138.15,138.08,138.09,24757.0,130.057,130.0758,130.0099,130.0193,24757.0
2017-11-16 15:40:00,138.09,138.18,138.07,138.13,13551.0,130.0193,130.1041,130.0005,130.057,13551.0
2017-11-16 15:45:00,138.13,138.13,138.08,138.1,4553.0,130.057,130.057,130.0099,130.0287,4553.0
2017-11-16 15:50:00,138.09,138.12,138.08,138.1,10060.0,130.0193,130.0476,130.0099,130.0287,10060.0
2017-11-16 15:55:00,138.11,138.11,138.04,138.06,26803.0,130.0382,130.0382,129.9722,129.9911,26803.0
2017-11-17 09:30:00,138.01,138.06,137.95,137.97,23517.0,129.944,129.9911,129.8875,129.9063,23517.0
2017-11-17 09:35:00,137.94,137.95,137.91,137.95,10110.0,129.8781,129.8875,129.8498,129.8875,10110.0
2017-11-17 09:40:00,137.88,137.88,137.87,137.88,725.0,129.8216,129.8216,129.8122,129.8216,725.0
2017-11-17 09:45:00,137.88,137.95,137.84,137.93,2076.0,129.8216,129.8875,129.7839,129.8687,2076.0
2017-11-17 09:50:00,137.93,138.0,137.93,137.99,2369.0,129.8687,129.9346,129.8687,129.9252,2369.0
2017-11-17 09:55:00,137.96,137.98,137.93,137.98,3825.0,129.8969,129.9157,129.8687,129.9157,3825.0
2017-11-17 10:00:00,137.93,137.95,137.87,137.94,6901.0,129.8687,129.8875,129.8122,129.8781,6901.0
2017-11-17 10:05:00,137.94,138.02,137.93,137.99,3423.0,129.8781,129.9534,129.8687,129.9252,3423.0
2017-11-17 10:10:00,137.98,137.99,137.89,137.92,6258.0,129.9157,129.9252,129.831,129.8593,6258.0
2017-11-17 10:15:00,137.92,137.95,137.84,137.92,6319.0,129.8593,129.8875,129.7839,129.8593,6319.0
2017-11-17 10:20:00,137.93,137.96,137.93,137.96,1406.0,129.8687,129.8969,129.8687,129.8969,1406.0
2017-11-17 10:25:00,137.93,137.93,137.89,137.91,1465.0,129.8687,129.8687,129.831,129.8498,1465.0
2017-11-17 10:30:00,137.88,137.89,137.81,137.84,2507.0,129.8216,129.831,129.7557,129.7839,2507.0
2017-11-17 10:35:00,137.84,137.88,137.84,137.87,2209.0,129.7839,129.8216,129.7839,129.8122,2209.0
2017-11-17 10:40:00,137.87,137.91,137.85,137.91,5060.0,129.8122,129.8498,129.7933,129.8498,5060.0
2017-11-17 10:45:00,137.92,137.93,137.89,137.9,2258.0,129.8593,129.8687,129.831,129.8404,2258.0
2017-11-17 10:50:00,137.88,137.96,137.88,137.95,2149.0,129.8216,129.8969,129.8216,129.8875,2149.0
2017-11-17 10:55:00,137.94,137.95,137.9,137.92,15654.0,129.8781,129.8875,129.8404,129.8593,15654.0
2017-11-17 11:00:00,137.96,137.96,137.95,137.96,1983.0,129.8969,129.8969,129.8875,129.8969,1983.0
2017-11-17 11:05:00,137.94,137.95,137.81,137.82,3498.0,129.8781,129.8875,129.7557,129.7651,3498.0
2017-11-17 11:10:00,137.8,137.81,137.72,137.81,3400.0,129.7463,129.7557,129.6709,129.7557,3400.0
2017-11-17 11:15:00,137.82,137.85,137.81,137.83,4222.0,129.7651,129.7933,129.7557,129.7745,4222.0
2017-11-17 11:20:00,137.81,137.86,137.79,137.86,1556.0,129.7557,129.8028,129.7369,129.8028,1556.0
2017-11-17 11:25:00,137.85,137.89,137.85,137.88,3357.0,129.7933,129.831,129.7933,129.8216,3357.0
2017-11-17 11:30:00,137.89,137.89,137.87,137.89,9011.0,129.831,129.831,129.8122,129.831,9011.0
2017-11-17 11:35:00,137.84,137.84,137.8,137.83,1477.0,129.7839,129.7839,129.7463,129.7745,1477.0
2017-11-17 11:40:00,137.81,137.92,137.8,137.92,2281.0,129.7557,129.8593,129.7463,129.8593,2281.0
2017-11-17 11:45:00,137.91,137.92,137.87,137.88,1650.0,129.8498,129.8593,129.8122,129.8216,1650.0
2017-11-17 11:50:00,137.89,137.89,137.84,137.87,1173.0,129.831,129.831,129.7839,129.8122,1173.0
2017-11-17 11:55:00,137.88,137.89,137.82,137.89,5875.0,129.8216,129.831,129.7651,129.831,5875.0
2017-11-17 12:00:00,137.87,137.87,137.84,137.85,2964.0,129.8122,129.8122,129.7839,129.7933,2964.0
2017-11-17 12:05:00,137.84,137.84,137.82,137.83,350.0,129.7839,129.7839,129.7651,129.7745,350.0
2017-11-17 12:10:00,137.82,137.87,137.82,137.87,1088.0,129.7651,129.8122,129.7651,129.8122,1088.0
2017-11-17 12:15:00,137.9,137.91,137.86,137.89,11951.0,129.8404,129.8498,129.8028,129.831,11951.0
2017-11-17 12:20:00,137.89,137.89,137.86,137.88,3299.0,129.831,129.831,129.8028,129.8216,3299.0
2017-11-17 12:25:00,137.91,137.93,137.9,137.92,4447.0,129.8498,129.8687,129.8404,129.8593,4447.0
2017-11-17 12:30:00,137.91,137.91,137.88,137.89,907.0,129.8498,129.8498,129.8216,129.831,907.0
2017-11-17 12:35:00,137.89,137.9,137.87,137.9,3036.0,129.831,129.8404,129.8122,129.8404,3036.0
2017-11-17 12:40:00,137.92,137.92,137.87,137.9,1788.0,129.8593,129.8593,129.8122,129.8404,1788.0
2017-11-17 12:45:00,137.92,137.92,137.85,137.88,1400.0,129.8593,129.8593,129.7933,129.8216,1400.0
2017-11-17 12:50:00,137.89,137.9,137.83,137.85,1749.0,129.831,129.8404,129.7745,129.7933,1749.0
2017-11-17 12:55:00,137.87,137.9,137.87,137.88,881.0,129.8122,129.8404,129.8122,129.8216,881.0
2017-11-17 13:00:00,137.88,137.92,137.85,137.91,4691.0,129.8216,129.8593,129.7933,129.8498,4691.0
2017-11-17 13:05:00,137.9,137.9,137.84,137.84,2153.0,129.8404,129.8404,129.7839,129.7839,2153.0
2017-11-17 13:10:00,137.87,137.89,137.87,137.88,1506.0,129.8122,129.831,129.8122,129.8216,1506.0
2017-11-17 13:15:00,137.88,137.88,137.85,137.86,3323.0,129.8216,129.8216,129.7933,129.8028,3323.0
2017-11-17 13:20:00,137.86,137.86,137.84,137.86,2999.0,129.8028,129.8028,129.7839,129.8028,2999.0
2017-11-17 13:25:00,137.85,137.87,137.81,137.87,2921.0,129.7933,129.8122,129.7557,129.8122,2921.0
2017-11-17 13:30:00,137.86,137.88,137.85,137.88,3808.0,129.8028,129.8216,129.7933,129.8216,3808.0
2017-11-17 13:35:00,137.86,137.88,137.84,137.88,9485.0,129.8028,129.8216,129.7839,129.8216,9485.0
2017-11-17 13:40:00,137.89,137.9,137.86,137.88,3840.0,129.831,129.8404,129.8028,129.8216,3840.0
2017-11-17 13:45:00,137.89,137.9,137.85,137.87,7788.0,129.831,129.8404,129.7933,129.8122,7788.0
2017-11-17 13:50:00,137.88,137.89,137.86,137.88,15352.0,129.8216,129.831,129.8028,129.8216,15352.0
2017-11-17 13:55:00,137.88,137.88,137.84,137.85,1040.0,129.8216,129.8216,129.7839,129.7933,1040.0
2017-11-17 14:00:00,137.86,137.86,137.84,137.84,2147.0,129.8028,129.8028,129.7839,129.7839,2147.0
2017-11-17 14:05:00,137.85,137.87,137.81,137.86,3011.0,129.7933,129.8122,129.7557,129.8028,3011.0
2017-11-17 14:10:00,137.87,137.87,137.81,137.82,8941.0,129.8122,129.8122,129.7557,129.7651,8941.0
2017-11-17 14:15:00,137.83,137.83,137.78,137.81,4798.0,129.7745,129.7745,129.7274,129.7557,4798.0
2017-11-17 14:20:00,137.81,137.83,137.78,137.78,5210.0,129.7557,129.7745,129.7274,129.7274,5210.0
2017-11-17 14:25:00,137.78,137.81,137.77,137.81,5458.0,129.7274,129.7557,129.718,129.7557,5458.0
2017-11-17 14:30:00,137.82,137.84,137.81,137.81,3565.0,129.7651,129.7839,129.7557,129.7557,3565.0
2017-11-17 14:35:00,137.79,137.81,137.78,137.78,1996.0,129.7369,129.7557,129.7274,129.7274,1996.0
2017-11-17 14:40:00,137.76,137.8,137.74,137.78,13870.0,129.7086,129.7463,129.6898,129.7274,13870.0
2017-11-17 14:45:00,137.77,137.8,137.76,137.79,3086.0,129.718,129.7463,129.7086,129.7369,3086.0
2017-11-17 14:50:00,137.79,137.83,137.79,137.81,23409.0,129.7369,129.7745,129.7369,129.7557,23409.0
2017-11-17 14:55:00,137.8,137.83,137.79,137.82,4232.0,129.7463,129.7745,129.7369,129.7651,4232.0
2017-11-17 15:00:00,137.81,137.81,137.76,137.76,16155.0,129.7557,129.7557,129.7086,129.7086,16155.0
2017-11-17 15:05:00,137.78,137.81,137.77,137.79,8866.0,129.7274,129.7557,129.718,129.7369,8866.0
2017-11-17 15:10:00,137.77,137.79,137.75,137.76,4091.0,129.718,129.7369,129.6992,129.7086,4091.0
2017-11-17 15:15:00,137.75,137.75,137.71,137.72,2206.0,129.6992,129.6992,129.6615,129.6709,2206.0
2017-11-17 15:20:00,137.72,137.73,137.71,137.73,5175.0,129.6709,129.6804,129.6615,129.6804,5175.0
2017-11-17 15:25:00,137.73,137.76,137.72,137.74,3989.0,129.6804,129.7086,129.6709,129.6898,3989.0
2017-11-17 15:30:00,137.74,137.76,137.72,137.75,6213.0,129.6898,129.7086,129.6709,129.6992,6213.0
2017-11-17 15:35:00,137.71,137.76,137.71,137.76,2826.0,129.6615,129.7086,129.6615,129.7086,2826.0
2017-11-17 15:40:00,137.77,137.78,137.67,137.67,6343.0,129.718,129.7274,129.6239,129.6239,6343.0
2017-11-17 15:45:00,137.64,137.66,137.6,137.64,11630.0,129.5956,129.6145,129.558,129.5956,11630.0
2017-11-17 15:50:00,137.65,137.74,137.65,137.71,12785.0,129.605,129.6898,129.605,129.6615,12785.0
2017-11-17 15:55:00,137.71,137.73,137.66,137.69,14801.0,129.6615,129.6804,129.6145,129.6427,14801.0
2017-11-20 09:30:00,137.85,137.85,137.74,137.81,23666.0,129.7933,129.7933,129.6898,129.7557,23666.0
2017-11-20 09:35:00,137.83,137.83,137.77,137.82,2610.0,129.7745,129.7745,129.718,129.7651,2610.0
2017-11-20 09:40:00,137.88,137.89,137.83,137.86,12701.0,129.8216,129.831,129.7745,129.8028,12701.0
2017-11-20 09:45:00,137.85,137.9,137.84,137.89,1303.0,129.7933,129.8404,129.7839,129.831,1303.0
2017-11-20 09:50:00,137.9,137.91,137.73,137.73,3968.0,129.8404,129.8498,129.6804,129.6804,3968.0
2017-11-20 09:55:00,137.78,137.89,137.78,137.89,1011.0,129.7274,129.831,129.7274,129.831,1011.0
2017-11-20 10:00:00,137.89,137.93,137.88,137.9,3030.0,129.831,129.8687,129.8216,129.8404,3030.0
2017-11-20 10:05:00,137.9,137.91,137.84,137.85,3109.0,129.8404,129.8498,129.7839,129.7933,3109.0
2017-11-20 10:10:00,137.86,137.87,137.75,137.8,1806.0,129.8028,129.8122,129.6992,129.7463,1806.0
2017-11-20 10:15:00,137.78,137.82,137.77,137.8,1910.0,129.7274,129.7651,129.718,129.7463,1910.0
2017-11-20 10:20:00,137.83,137.87,137.81,137.86,8502.0,129.7745,129.8122,129.7557,129.8028,8502.0
2017-11-20 10:25:00,137.82,137.82,137.74,137.75,1876.0,129.7651,129.7651,129.6898,129.6992,1876.0
2017-11-20 10:30:00,137.73,137.78,137.72,137.77,3457.0,129.6804,129.7274,129.6709,129.718,3457.0
2017-11-20 10:35:00,137.77,137.82,137.77,137.79,1981.0,129.718,129.7651,129.718,129.7369,1981.0
2017-11-20 10:40:00,137.78,137.81,137.74,137.74,2230.0,129.7274,129.7557,129.6898,129.6898,2230.0
2017-11-20 10:45:00,137.74,137.78,137.73,137.78,3431.0,129.6898,129.7274,129.6804,129.7274,3431.0
2017-11-20 10:50:00,137.78,137.87,137.77,137.84,10648.0,129.7274,129.8122,129.718,129.7839,10648.0
2017-11-20 10:55:00,137.84,137.88,137.83,137.86,7507.0,129.7839,129.8216,129.7745,129.8028,7507.0
2017-11-20 11:00:00,137.86,137.92,137.85,137.91,4260.0,129.8028,129.8593,129.7933,129.8498,4260.0
2017-11-20 11:05:00,137.91,137.92,137.88,137.91,3481.0,129.8498,129.8593,129.8216,129.8498,3481.0
2017-11-20 11:10:00,137.93,137.96,137.92,137.95,2828.0,129.8687,129.8969,129.8593,129.8875,2828.0
2017-11-20 11:15:00,137.92,137.92,137.86,137.89,4213.0,129.8593,129.8593,129.8028,129.831,4213.0
2017-11-20 11:20:00,137.92,137.92,137.9,137.91,2143.0,129.8593,129.8593,129.8404,129.8498,2143.0
2017-11-20 11:25:00,137.89,137.93,137.87,137.87,5107.0,129.831,129.8687,129.8122,129.8122,5107.0
2017-11-20 11:30:00,137.87,137.87,137.83,137.85,2760.0,129.8122,129.8122,129.7745,129.7933,2760.0
2017-11-20 11:35:00,137.87,137.88,137.83,137.84,7076.0,129.8122,129.8216,129.7745,129.7839,7076.0
2017-11-20 11:40:00,137.84,137.9,137.84,137.85,17645.0,129.7839,129.8404,129.7839,129.7933,17645.0
2017-11-20 11:45:00,137.84,137.87,137.84,137.86,3577.0,129.7839,129.8122,129.7839,129.8028,3577.0
2017-11-20 11:50:00,137.86,137.89,137.85,137.88,28837.0,129.8028,129.831,129.7933,129.8216,28837.0
2017-11-20 11:55:00,137.89,137.92,137.88,137.9,12067.0,129.831,129.8593,129.8216,129.8404,12067.0
2017-11-20 12:00:00,137.9,137.91,137.87,137.88,1936.0,129.8404,129.8498,129.8122,129.8216,1936.0
2017-11-20 12:05:00,137.88,137.92,137.88,137.92,6718.0,129.8216,129.8593,129.8216,129.8593,6718.0
2017-11-20 12:10:00,137.91,137.91,137.9,137.91,3388.0,129.8498,129.8498,129.8404,129.8498,3388.0
2017-11-20 12:15:00,137.9,137.9,137.86,137.86,11340.0,129.8404,129.8404,129.8028,129.8028,11340.0
2017-11-20 12:20:00,137.86,137.86,137.76,137.77,3630.0,129.8028,129.8028,129.7086,129.718,3630.0
2017-11-20 12:25:00,137.77,137.81,137.77,137.81,533.0,129.718,129.7557,129.718,129.7557,533.0
2017-11-20 12:30:00,137.82,137.85,137.81,137.84,6946.0,129.7651,129.7933,129.7557,129.7839,6946.0
2017-11-20 12:35:00,137.86,137.86,137.81,137.83,4049.0,129.8028,129.8028,129.7557,129.7745,4049.0
2017-11-20 12:40:00,137.86,137.86,137.82,137.85,3683.0,129.8028,129.8028,129.7651,129.7933,3683.0
2017-11-20 12:45:00,137.86,137.86,137.83,137.85,3205.0,129.8028,129.8028,129.7745,129.7933,3205.0
2017-11-20 12:50:00,137.86,137.88,137.86,137.86,13355.0,129.8028,129.8216,129.8028,129.8028,13355.0
2017-11-20 12:55:00,137.85,137.88,137.85,137.87,19409.0,129.7933,129.8216,129.7933,129.8122,19409.0
2017-11-20 13:00:00,137.87,137.88,137.86,137.86,1309.0,129.8122,129.8216,129.8028,129.8028,1309.0
2017-11-20 13:05:00,137.85,137.88,137.84,137.85,3172.0,129.7933,129.8216,129.7839,129.7933,3172.0
2017-11-20 13:10:00,137.85,137.88,137.85,137.87,5602.0,129.7933,129.8216,129.7933,129.8122,5602.0
2017-11-20 13:15:00,137.87,137.91,137.87,137.91,10753.0,129.8122,129.8498,129.8122,129.8498,10753.0
2017-11-20 13:20:00,137.9,137.92,137.9,137.91,20832.0,129.8404,129.8593,129.8404,129.8498,20832.0
2017-11-20 13:25:00,137.92,137.94,137.91,137.93,16421.0,129.8593,129.8781,129.8498,129.8687,16421.0
2017-11-20 13:30:00,137.92,137.93,137.88,137.88,9103.0,129.8593,129.8687,129.8216,129.8216,9103.0
2017-11-20 13:35:00,137.88,137.89,137.87,137.88,5547.0,129.8216,129.831,129.8122,129.8216,5547.0
2017-11-20 13:40:00,137.88,137.89,137.87,137.89,2606.0,129.8216,129.831,129.8122,129.831,2606.0
2017-11-20 13:45:00,137.91,137.91,137.9,137.91,1300.0,129.8498,129.8498,129.8404,129.8498,1300.0
2017-11-20 13:50:00,137.9,137.9,137.89,137.89,880.0,129.8404,129.8404,129.831,129.831,880.0
2017-11-20 13:55:00,137.91,137.91,137.89,137.91,18420.0,129.8498,129.8498,129.831,129.8498,18420.0
2017-11-20 14:00:00,137.9,137.91,137.85,137.87,5043.0,129.8404,129.8498,129.7933,129.8122,5043.0
2017-11-20 14:05:00,137.87,137.91,137.87,137.9,4792.0,129.8122,129.8498,129.8122,129.8404,4792.0
2017-11-20 14:10:00,137.91,137.91,137.88,137.91,17734.0,129.8498,129.8498,129.8216,129.8498,17734.0
2017-11-20 14:15:00,137.89,137.9,137.86,137.87,3374.0,129.831,129.8404,129.8028,129.8122,3374.0
2017-11-20 14:20:00,137.87,137.88,137.84,137.84,2298.0,129.8122,129.8216,129.7839,129.7839,2298.0
2017-11-20 14:25:00,137.85,137.88,137.83,137.87,10555.0,129.7933,129.8216,129.7745,129.8122,10555.0
2017-11-20 14:30:00,137.85,137.87,137.84,137.84,4566.0,129.7933,129.8122,129.7839,129.7839,4566.0
2017-11-20 14:35:00,137.84,137.87,137.83,137.85,3759.0,129.7839,129.8122,129.7745,129.7933,3759.0
2017-11-20 14:40:00,137.85,137.87,137.84,137.86,3114.0,129.7933,129.8122,129.7839,129.8028,3114.0
2017-11-20 14:45:00,137.86,137.88,137.85,137.86,10947.0,129.8028,129.8216,129.7933,129.8028,10947.0
2017-11-20 14:50:00,137.86,137.87,137.85,137.86,3572.0,129.8028,129.8122,129.7933,129.8028,3572.0
2017-11-20 14:55:00,137.85,137.88,137.83,137.84,3668.0,129.7933,129.8216,129.7745,129.7839,3668.0
2017-11-20 15:00:00,137.84,137.87,137.83,137.87,2807.0,129.7839,129.8122,129.7745,129.8122,2807.0
2017-11-20 15:05:00,137.88,137.91,137.84,137.85,4185.0,129.8216,129.8498,129.7839,129.7933,4185.0
2017-11-20 15:10:00,137.82,137.83,137.79,137.79,4427.0,129.7651,129.7745,129.7369,129.7369,4427.0
2017-11-20 15:15:00,137.78,137.79,137.77,137.77,4884.0,129.7274,129.7369,129.718,129.718,4884.0
2017-11-20 15:20:00,137.78,137.8,137.76,137.78,5340.0,129.7274,129.7463,129.7086,129.7274,5340.0
2017-11-20 15:25:00,137.77,137.79,137.73,137.78,4707.0,129.718,129.7369,129.6804,129.7274,4707.0
2017-11-20 15:30:00,137.77,137.78,137.72,137.73,5156.0,129.718,129.7274,129.6709,129.6804,5156.0
2017-11-20 15:35:00,137.72,137.75,137.7,137.74,6346.0,129.6709,129.6992,129.6521,129.6898,6346.0
2017-11-20 15:40:00,137.73,137.76,137.71,137.71,8106.0,129.6804,129.7086,129.6615,129.6615,8106.0
2017-11-20 15:45:00,137.72,137.77,137.72,137.77,8177.0,129.6709,129.718,129.6709,129.718,8177.0
2017-11-20 15:50:00,137.78,137.78,137.74,137.77,6911.0,129.7274,129.7274,129.6898,129.718,6911.0
2017-11-20 15:55:00,137.76,137.81,137.76,137.8,13430.0,129.7086,129.7557,129.7086,129.7463,13430.0
2017-11-21 09:30:00,138.32,138.48,138.31,138.48,35623.0,130.2359,130.3865,130.2265,130.3865,35623.0
2017-11-21 09:35:00,138.45,138.54,138.45,138.53,1130.0,130.3583,130.443,130.3583,130.4336,1130.0
2017-11-21 09:40:00,138.54,138.68,138.54,138.68,1476.0,130.443,130.5748,130.443,130.5748,1476.0
2017-11-21 09:45:00,138.69,138.8,138.68,138.76,2558.0,130.5843,130.6878,130.5748,130.6502,2558.0
2017-11-21 09:50:00,138.72,138.76,138.7,138.73,2505.0,130.6125,130.6502,130.5937,130.6219,2505.0
2017-11-21 09:55:00,138.76,138.79,138.72,138.76,6800.0,130.6502,130.6784,130.6125,130.6502,6800.0
2017-11-21 10:00:00,138.75,138.81,138.75,138.8,2677.0,130.6407,130.6972,130.6407,130.6878,2677.0
2017-11-21 10:05:00,138.81,138.82,138.75,138.79,3120.0,130.6972,130.7067,130.6407,130.6784,3120.0
2017-11-21 10:10:00,138.77,138.9,138.77,138.87,5848.0,130.6596,130.782,130.6596,130.7537,5848.0
2017-11-21 10:15:00,138.92,138.92,138.87,138.91,2097.0,130.8008,130.8008,130.7537,130.7914,2097.0
2017-11-21 10:20:00,138.92,138.96,138.91,138.93,2509.0,130.8008,130.8385,130.7914,130.8102,2509.0
2017-11-21 10:25:00,138.9,138.95,138.89,138.94,4581.0,130.782,130.8291,130.7726,130.8196,4581.0
2017-11-21 10:30:00,138.97,138.97,138.89,138.89,2991.0,130.8479,130.8479,130.7726,130.7726,2991.0
2017-11-21 10:35:00,138.89,138.94,138.89,138.93,2290.0,130.7726,130.8196,130.7726,130.8102,2290.0
2017-11-21 10:40:00,138.93,138.96,138.92,138.96,5957.0,130.8102,130.8385,130.8008,130.8385,5957.0
2017-11-21 10:45:00,138.94,138.97,138.93,138.96,10031.0,130.8196,130.8479,130.8102,130.8385,10031.0
2017-11-21 10:50:00,138.95,138.96,138.89,138.93,14138.0,130.8291,130.8385,130.7726,130.8102,14138.0
2017-11-21 10:55:00,138.92,138.97,138.92,138.96,3472.0,130.8008,130.8479,130.8008,130.8385,3472.0
2017-11-21 11:00:00,138.96,139.0,138.94,138.98,5273.0,130.8385,130.8761,130.8196,130.8573,5273.0
2017-11-21 11:05:00,138.99,139.01,138.93,138.93,4919.0,130.8667,130.8855,130.8102,130.8102,4919.0
2017-11-21 11:10:00,138.93,138.96,138.91,138.92,1564.0,130.8102,130.8385,130.7914,130.8008,1564.0
2017-11-21 11:15:00,138.91,138.95,138.9,138.94,7471.0,130.7914,130.8291,130.782,130.8196,7471.0
2017-11-21 11:20:00,138.94,138.98,138.94,138.97,8107.0,130.8196,130.8573,130.8196,130.8479,8107.0
2017-11-21 11:25:00,138.97,138.99,138.96,138.97,2773.0,130.8479,130.8667,130.8385,130.8479,2773.0
2017-11-21 11:30:00,138.97,139.01,138.96,139.01,1526.0,130.8479,130.8855,130.8385,130.8855,1526.0
2017-11-21 11:35:00,139.0,139.04,138.99,139.01,2788.0,130.8761,130.9138,130.8667,130.8855,2788.0
2017-11-21 11:40:00,139.02,139.02,138.99,139.0,2687.0,130.895,130.895,130.8667,130.8761,2687.0
2017-11-21 11:45:00,138.98,139.02,138.98,139.02,5040.0,130.8573,130.895,130.8573,130.895,5040.0
2017-11-21 11:50:00,139.01,139.02,139.0,139.01,1880.0,130.8855,130.895,130.8761,130.8855,1880.0
2017-11-21 11:55:00,139.02,139.05,139.01,139.01,2477.0,130.895,130.9232,130.8855,130.8855,2477.0
2017-11-21 12:00:00,139.02,139.04,139.01,139.04,6814.0,130.895,130.9138,130.8855,130.9138,6814.0
2017-11-21 12:05:00,139.04,139.04,139.01,139.02,1807.0,130.9138,130.9138,130.8855,130.895,1807.0
2017-11-21 12:10:00,139.0,139.01,138.98,139.0,5595.0,130.8761,130.8855,130.8573,130.8761,5595.0
2017-11-21 12:15:00,139.0,139.01,138.98,139.0,6400.0,130.8761,130.8855,130.8573,130.8761,6400.0
2017-11-21 12:20:00,138.98,139.02,138.97,138.98,3639.0,130.8573,130.895,130.8479,130.8573,3639.0
2017-11-21 12:25:00,138.97,138.98,138.94,138.94,3421.0,130.8479,130.8573,130.8196,130.8196,3421.0
2017-11-21 12:30:00,138.95,138.97,138.95,138.96,3855.0,130.8291,130.8479,130.8291,130.8385,3855.0
2017-11-21 12:35:00,138.96,138.99,138.96,138.98,14088.0,130.8385,130.8667,130.8385,130.8573,14088.0
2017-11-21 12:40:00,138.96,138.96,138.94,138.96,7451.0,130.8385,130.8385,130.8196,130.8385,7451.0
2017-11-21 12:45:00,138.96,138.97,138.94,138.95,5207.0,130.8385,130.8479,130.8196,130.8291,5207.0
2017-11-21 12:50:00,138.93,138.98,138.92,138.96,5963.0,130.8102,130.8573,130.8008,130.8385,5963.0
2017-11-21 12:55:00,138.97,139.01,138.95,139.0,7123.0,130.8479,130.8855,130.8291,130.8761,7123.0
2017-11-21 13:00:00,138.98,139.01,138.97,138.99,1908.0,130.8573,130.8855,130.8479,130.8667,1908.0
2017-11-21 13:05:00,138.99,139.0,138.97,138.98,2085.0,130.8667,130.8761,130.8479,130.8573,2085.0
2017-11-21 13:10:00,138.97,139.0,138.97,138.98,4422.0,130.8479,130.8761,130.8479,130.8573,4422.0
2017-11-21 13:15:00,138.98,138.99,138.97,138.98,1518.0,130.8573,130.8667,130.8479,130.8573,1518.0
2017-11-21 13:20:00,138.97,139.01,138.97,138.99,1931.0,130.8479,130.8855,130.8479,130.8667,1931.0
2017-11-21 13:25:00,139.0,139.03,138.99,139.02,4905.0,130.8761,130.9044,130.8667,130.895,4905.0
2017-11-21 13:30:00,139.03,139.04,139.02,139.04,8608.0,130.9044,130.9138,130.895,130.9138,8608.0
2017-11-21 13:35:00,139.04,139.09,139.04,139.07,5219.0,130.9138,130.9609,130.9138,130.942,5219.0
2017-11-21 13:40:00,139.06,139.07,139.05,139.06,3896.0,130.9326,130.942,130.9232,130.9326,3896.0
2017-11-21 13:45:00,139.06,139.1,139.06,139.08,3799.0,130.9326,130.9703,130.9326,130.9515,3799.0
2017-11-21 13:50:00,139.08,139.12,139.07,139.1,8763.0,130.9515,130.9891,130.942,130.9703,8763.0
2017-11-21 13:55:00,139.09,139.09,139.03,139.03,4149.0,130.9609,130.9609,130.9044,130.9044,4149.0
2017-11-21 14:00:00,139.02,139.03,138.99,139.0,3807.0,130.895,130.9044,130.8667,130.8761,3807.0
2017-11-21 14:05:00,139.01,139.02,138.98,139.01,7078.0,130.8855,130.895,130.8573,130.8855,7078.0
2017-11-21 14:10:00,139.01,139.03,138.99,139.01,16144.0,130.8855,130.9044,130.8667,130.8855,16144.0
2017-11-21 14:15:00,139.01,139.05,139.01,139.04,4238.0,130.8855,130.9232,130.8855,130.9138,4238.0
2017-11-21 14:20:00,139.04,139.06,139.03,139.04,4046.0,130.9138,130.9326,130.9044,130.9138,4046.0
2017-11-21 14:25:00,139.03,139.05,139.02,139.05,14890.0,130.9044,130.9232,130.895,130.9232,14890.0
2017-11-21 14:30:00,139.05,139.05,139.0,139.01,5004.0,130.9232,130.9232,130.8761,130.8855,5004.0
2017-11-21 14:35:00,139.01,139.03,139.01,139.03,2710.0,130.8855,130.9044,130.8855,130.9044,2710.0
2017-11-21 14:40:00,139.03,139.04,139.02,139.03,7057.0,130.9044,130.9138,130.895,130.9044,7057.0
2017-11-21 14:45:00,139.03,139.05,139.02,139.03,4955.0,130.9044,130.9232,130.895,130.9044,4955.0
2017-11-21 14:50:00,139.03,139.05,139.02,139.03,17999.0,130.9044,130.9232,130.895,130.9044,17999.0
2017-11-21 14:55:00,139.03,139.03,139.02,139.03,3404.0,130.9044,130.9044,130.895,130.9044,3404.0
2017-11-21 15:00:00,139.03,139.05,139.01,139.01,4428.0,130.9044,130.9232,130.8855,130.8855,4428.0
2017-11-21 15:05:00,139.0,139.05,139.0,139.03,2661.0,130.8761,130.9232,130.8761,130.9044,2661.0
2017-11-21 15:10:00,139.03,139.03,138.99,138.99,7564.0,130.9044,130.9044,130.8667,130.8667,7564.0
2017-11-21 15:15:00,139.0,139.01,138.95,138.95,5132.0,130.8761,130.8855,130.8291,130.8291,5132.0
2017-11-21 15:20:00,138.92,138.97,138.92,138.97,3038.0,130.8008,130.8479,130.8008,130.8479,3038.0
2017-11-21 15:25:00,138.96,138.97,138.94,138.96,4006.0,130.8385,130.8479,130.8196,130.8385,4006.0
2017-11-21 15:30:00,138.96,139.0,138.96,138.99,2836.0,130.8385,130.8761,130.8385,130.8667,2836.0
2017-11-21 15:35:00,138.98,139.0,138.94,138.96,4510.0,130.8573,130.8761,130.8196,130.8385,4510.0
2017-11-21 15:40:00,138.96,139.04,138.95,139.04,5414.0,130.8385,130.9138,130.8291,130.9138,5414.0
2017-11-21 15:45:00,139.03,139.03,138.97,138.99,2799.0,130.9044,130.9044,130.8479,130.8667,2799.0
2017-11-21 15:50:00,138.99,139.03,138.96,138.97,7076.0,130.8667,130.9044,130.8385,130.8479,7076.0
2017-11-21 15:55:00,138.98,139.08,138.98,139.07,8791.0,130.8573,130.9515,130.8573,130.942,8791.0
2017-11-22 09:30:00,139.16,139.25,139.11,139.24,33556.0,131.0268,131.1115,130.9797,131.1021,33556.0
2017-11-22 09:35:00,139.24,139.24,139.09,139.12,9086.0,131.1021,131.1021,130.9609,130.9891,9086.0
2017-11-22 09:40:00,139.08,139.08,138.98,139.0,2551.0,130.9515,130.9515,130.8573,130.8761,2551.0
2017-11-22 09:45:00,139.03,139.04,139.0,139.04,3531.0,130.9044,130.9138,130.8761,130.9138,3531.0
2017-11-22 09:50:00,139.0,139.05,138.98,139.05,2694.0,130.8761,130.9232,130.8573,130.9232,2694.0
2017-11-22 09:55:00,139.06,139.06,139.02,139.05,1846.0,130.9326,130.9326,130.895,130.9232,1846.0
2017-11-22 10:00:00,139.04,139.09,139.01,139.03,20247.0,130.9138,130.9609,130.8855,130.9044,20247.0
2017-11-22 10:05:00,139.05,139.07,139.03,139.05,3534.0,130.9232,130.942,130.9044,130.9232,3534.0
2017-11-22 10:10:00,139.05,139.05,138.96,139.02,6260.0,130.9232,130.9232,130.8385,130.895,6260.0
2017-11-22 10:15:00,139.02,139.04,138.96,138.99,4445.0,130.895,130.9138,130.8385,130.8667,4445.0
2017-11-22 10:20:00,138.95,138.96,138.94,138.95,1183.0,130.8291,130.8385,130.8196,130.8291,1183.0
2017-11-22 10:25:00,138.97,139.02,138.97,139.0,3756.0,130.8479,130.895,130.8479,130.8761,3756.0
2017-11-22 10:30:00,138.99,139.0,138.95,138.96,1491.0,130.8667,130.8761,130.8291,130.8385,1491.0
2017-11-22 10:35:00,138.95,139.02,138.94,139.02,2047.0,130.8291,130.895,130.8196,130.895,2047.0
2017-11-22 10:40:00,139.03,139.1,139.03,139.09,2809.0,130.9044,130.9703,130.9044,130.9609,2809.0
2017-11-22 10:45:00,139.07,139.09,139.04,139.07,3805.0,130.942,130.9609,130.9138,130.942,3805.0
2017-11-22 10:50:00,139.07,139.09,139.05,139.06,4563.0,130.942,130.9609,130.9232,130.9326,4563.0
2017-11-22 10:55:00,139.05,139.11,139.04,139.07,10261.0,130.9232,130.9797,130.9138,130.942,10261.0
2017-11-22 11:00:00,139.08,139.09,139.06,139.07,1593.0,130.9515,130.9609,130.9326,130.942,1593.0
2017-11-22 11:05:00,139.1,139.12,139.08,139.12,4741.0,130.9703,130.9891,130.9515,130.9891,4741.0
2017-11-22 11:10:00,139.11,139.11,139.06,139.06,2643.0,130.9797,130.9797,130.9326,130.9326,2643.0
2017-11-22 11:15:00,139.06,139.06,139.0,139.0,1185.0,130.9326,130.9326,130.8761,130.8761,1185.0
2017-11-22 11:20:00,139.01,139.02,138.98,138.99,4560.0,130.8855,130.895,130.8573,130.8667,4560.0
2017-11-22 11:25:00,138.98,138.98,138.95,138.98,1715.0,130.8573,130.8573,130.8291,130.8573,1715.0
2017-11-22 11:30:00,138.97,138.97,138.93,138.96,2314.0,130.8479,130.8479,130.8102,130.8385,2314.0
2017-11-22 11:35:00,138.97,138.98,138.95,138.96,3528.0,130.8479,130.8573,130.8291,130.8385,3528.0
2017-11-22 11:40:00,138.94,138.96,138.93,138.94,2891.0,130.8196,130.8385,130.8102,130.8196,2891.0
2017-11-22 11:45:00,138.96,138.96,138.91,138.95,8304.0,130.8385,130.8385,130.7914,130.8291,8304.0
2017-11-22 11:50:00,138.95,138.97,138.93,138.96,3441.0,130.8291,130.8479,130.8102,130.8385,3441.0
2017-11-22 11:55:00,138.97,138.99,138.97,138.99,1981.0,130.8479,130.8667,130.8479,130.8667,1981.0
2017-11-22 12:00:00,138.97,138.99,138.96,138.97,3372.0,130.8479,130.8667,130.8385,130.8479,3372.0
2017-11-22 12:05:00,138.98,139.01,138.97,138.98,4966.0,130.8573,130.8855,130.8479,130.8573,4966.0
2017-11-22 12:10:00,138.98,138.98,138.94,138.97,3058.0,130.8573,130.8573,130.8196,130.8479,3058.0
2017-11-22 12:15:00,138.98,138.99,138.93,138.93,2298.0,130.8573,130.8667,130.8102,130.8102,2298.0
2017-11-22 12:20:00,138.9,138.95,138.88,138.95,8623.0,130.782,130.8291,130.7631,130.8291,8623.0
2017-11-22 12:25:00,138.96,138.97,138.94,138.96,2246.0,130.8385,130.8479,130.8196,130.8385,2246.0
2017-11-22 12:30:00,138.93,138.95,138.92,138.95,3886.0,130.8102,130.8291,130.8008,130.8291,3886.0
2017-11-22 12:35:00,138.94,138.95,138.92,138.93,4566.0,130.8196,130.8291,130.8008,130.8102,4566.0
2017-11-22 12:40:00,138.92,138.96,138.91,138.95,4779.0,130.8008,130.8385,130.7914,130.8291,4779.0
2017-11-22 12:45:00,138.94,138.94,138.92,138.93,1994.0,130.8196,130.8196,130.8008,130.8102,1994.0
2017-11-22 12:50:00,138.93,138.95,138.89,138.94,2817.0,130.8102,130.8291,130.7726,130.8196,2817.0
2017-11-22 12:55:00,138.95,138.98,138.94,138.97,4129.0,130.8291,130.8573,130.8196,130.8479,4129.0
2017-11-22 13:00:00,138.95,138.96,138.94,138.95,4684.0,130.8291,130.8385,130.8196,130.8291,4684.0
2017-11-22 13:05:00,138.97,138.98,138.96,138.97,2076.0,130.8479,130.8573,130.8385,130.8479,2076.0
2017-11-22 13:10:00,138.97,138.99,138.96,138.96,3380.0,130.8479,130.8667,130.8385,130.8385,3380.0
2017-11-22 13:15:00,138.97,138.97,138.9,138.92,5768.0,130.8479,130.8479,130.782,130.8008,5768.0
2017-11-22 13:20:00,138.92,138.92,138.88,138.92,2105.0,130.8008,130.8008,130.7631,130.8008,2105.0
2017-11-22 13:25:00,138.93,138.98,138.92,138.95,9275.0,130.8102,130.8573,130.8008,130.8291,9275.0
2017-11-22 13:30:00,138.95,138.98,138.94,138.97,1510.0,130.8291,130.8573,130.8196,130.8479,1510.0
2017-11-22 13:35:00,138.97,138.98,138.93,138.94,5844.0,130.8479,130.8573,130.8102,130.8196,5844.0
2017-11-22 13:40:00,138.94,138.95,138.92,138.93,2485.0,130.8196,130.8291,130.8008,130.8102,2485.0
2017-11-22 13:45:00,138.94,138.97,138.93,138.97,4314.0,130.8196,130.8479,130.8102,130.8479,4314.0
2017-11-22 13:50:00,138.96,138.97,138.94,138.97,1760.0,130.8385,130.8479,130.8196,130.8479,1760.0
2017-11-22 13:55:00,138.97,139.0,138.96,138.97,5364.0,130.8479,130.8761,130.8385,130.8479,5364.0
2017-11-22 14:00:00,138.99,139.01,138.98,139.0,2413.0,130.8667,130.8855,130.8573,130.8761,2413.0
2017-11-22 14:05:00,138.99,139.03,138.99,139.03,3323.0,130.8667,130.9044,130.8667,130.9044,3323.0
2017-11-22 14:10:00,139.03,139.06,139.02,139.04,7028.0,130.9044,130.9326,130.895,130.9138,7028.0
2017-11-22 14:15:00,139.03,139.05,139.01,139.02,2720.0,130.9044,130.9232,130.8855,130.895,2720.0
2017-11-22 14:20:00,139.04,139.04,139.02,139.04,17759.0,130.9138,130.9138,130.895,130.9138,17759.0
2017-11-22 14:25:00,139.05,139.05,139.01,139.02,13298.0,130.9232,130.9232,130.8855,130.895,13298.0
2017-11-22 14:30:00,139.02,139.07,139.02,139.06,1470.0,130.895,130.942,130.895,130.9326,1470.0
2017-11-22 14:35:00,139.08,139.1,139.06,139.1,9738.0,130.9515,130.9703,130.9326,130.9703,9738.0
2017-11-22 14:40:00,139.09,139.12,139.09,139.11,6393.0,130.9609,130.9891,130.9609,130.9797,6393.0
2017-11-22 14:45:00,139.12,139.14,139.1,139.1,14592.0,130.9891,131.008,130.9703,130.9703,14592.0
2017-11-22 14:50:00,139.11,139.12,139.08,139.12,31555.0,130.9797,130.9891,130.9515,130.9891,31555.0
2017-11-22 14:55:00,139.11,139.12,139.09,139.1,3045.0,130.9797,130.9891,130.9609,130.9703,3045.0
2017-11-22 15:00:00,139.08,139.1,139.05,139.05,2850.0,130.9515,130.9703,130.9232,130.9232,2850.0
2017-11-22 15:05:00,139.04,139.05,139.01,139.02,1916.0,130.9138,130.9232,130.8855,130.895,1916.0
2017-11-22 15:10:00,139.03,139.05,139.0,139.05,1978.0,130.9044,130.9232,130.8761,130.9232,1978.0
2017-11-22 15:15:00,139.06,139.07,139.04,139.07,2113.0,130.9326,130.942,130.9138,130.942,2113.0
2017-11-22 15:20:00,139.07,139.08,139.04,139.05,3627.0,130.942,130.9515,130.9138,130.9232,3627.0
2017-11-22 15:25:00,139.05,139.06,139.02,139.06,3122.0,130.9232,130.9326,130.895,130.9326,3122.0
2017-11-22 15:30:00,139.05,139.05,139.02,139.04,4278.0,130.9232,130.9232,130.895,130.9138,4278.0
2017-11-22 15:35:00,139.03,139.05,139.01,139.04,3754.0,130.9044,130.9232,130.8855,130.9138,3754.0
2017-11-22 15:40:00,139.04,139.07,139.03,139.03,4553.0,130.9138,130.942,130.9044,130.9044,4553.0
2017-11-22 15:45:00,139.03,139.06,139.02,139.05,2857.0,130.9044,130.9326,130.895,130.9232,2857.0
2017-11-22 15:50:00,139.05,139.09,139.05,139.09,9964.0,130.9232,130.9609,130.9232,130.9609,9964.0
2017-11-22 15:55:00,139.08,139.08,138.99,138.99,9881.0,130.9515,130.9515,130.8667,130.8667,9881.0
2017-11-24 09:30:00,139.32,139.32,139.24,139.24,15075.0,131.1774,131.1774,131.1021,131.1021,15075.0
2017-11-24 09:35:00,139.3,139.37,139.3,139.37,3715.0,131.1586,131.2245,131.1586,131.2245,3715.0
2017-11-24 09:40:00,139.38,139.38,139.35,139.38,600.0,131.2339,131.2339,131.2057,131.2339,600.0
2017-11-24 09:45:00,139.34,139.35,139.28,139.31,3317.0,131.1963,131.2057,131.1398,131.168,3317.0
2017-11-24 09:50:00,139.33,139.36,139.31,139.36,6761.0,131.1868,131.2151,131.168,131.2151,6761.0
2017-11-24 09:55:00,139.35,139.35,139.32,139.32,773.0,131.2057,131.2057,131.1774,131.1774,773.0
2017-11-24 10:00:00,139.33,139.35,139.33,139.35,2085.0,131.1868,131.2057,131.1868,131.2057,2085.0
2017-11-24 10:05:00,139.31,139.31,139.3,139.31,2802.0,131.168,131.168,131.1586,131.168,2802.0
2017-11-24 10:10:00,139.29,139.33,139.29,139.32,3395.0,131.1492,131.1868,131.1492,131.1774,3395.0
2017-11-24 10:15:00,139.33,139.38,139.33,139.37,2018.0,131.1868,131.2339,131.1868,131.2245,2018.0
2017-11-24 10:20:00,139.4,139.4,139.36,139.36,1228.0,131.2528,131.2528,131.2151,131.2151,1228.0
2017-11-24 10:25:00,139.36,139.37,139.33,139.36,1074.0,131.2151,131.2245,131.1868,131.2151,1074.0
2017-11-24 10:30:00,139.38,139.38,139.37,139.37,684.0,131.2339,131.2339,131.2245,131.2245,684.0
2017-11-24 10:35:00,139.41,139.41,139.36,139.38,7475.0,131.2622,131.2622,131.2151,131.2339,7475.0
2017-11-24 10:40:00,139.39,139.39,139.36,139.39,2785.0,131.2433,131.2433,131.2151,131.2433,2785.0
2017-11-24 10:45:00,139.39,139.42,139.39,139.41,798.0,131.2433,131.2716,131.2433,131.2622,798.0
2017-11-24 10:50:00,139.43,139.45,139.41,139.43,4083.0,131.281,131.2998,131.2622,131.281,4083.0
2017-11-24 10:55:00,139.44,139.46,139.44,139.45,526.0,131.2904,131.3092,131.2904,131.2998,526.0
2017-11-24 11:00:00,139.46,139.47,139.44,139.47,11861.0,131.3092,131.3187,131.2904,131.3187,11861.0
2017-11-24 11:05:00,139.47,139.51,139.46,139.5,4340.0,131.3187,131.3563,131.3092,131.3469,4340.0
2017-11-24 11:10:00,139.5,139.52,139.48,139.52,4116.0,131.3469,131.3657,131.3281,131.3657,4116.0
2017-11-24 11:15:00,139.51,139.53,139.51,139.51,3172.0,131.3563,131.3752,131.3563,131.3563,3172.0
2017-11-24 11:20:00,139.53,139.54,139.49,139.49,3921.0,131.3752,131.3846,131.3375,131.3375,3921.0
2017-11-24 11:25:00,139.5,139.5,139.49,139.49,909.0,131.3469,131.3469,131.3375,131.3375,909.0
2017-11-24 11:30:00,139.49,139.5,139.46,139.47,7079.0,131.3375,131.3469,131.3092,131.3187,7079.0
2017-11-24 11:35:00,139.47,139.53,139.46,139.53,15339.0,131.3187,131.3752,131.3092,131.3752,15339.0
2017-11-24 11:40:00,139.53,139.54,139.52,139.53,6093.0,131.3752,131.3846,131.3657,131.3752,6093.0
2017-11-24 11:45:00,139.51,139.52,139.5,139.51,1226.0,131.3563,131.3657,131.3469,131.3563,1226.0
2017-11-24 11:50:00,139.5,139.51,139.49,139.5,9428.0,131.3469,131.3563,131.3375,131.3469,9428.0
2017-11-24 11:55:00,139.49,139.51,139.48,139.48,7241.0,131.3375,131.3563,131.3281,131.3281,7241.0
2017-11-24 12:00:00,139.48,139.51,139.47,139.49,8090.0,131.3281,131.3563,131.3187,131.3375,8090.0
2017-11-24 12:05:00,139.5,139.53,139.5,139.53,761.0,131.3469,131.3752,131.3469,131.3752,761.0
2017-11-24 12:10:00,139.53,139.54,139.52,139.53,3853.0,131.3752,131.3846,131.3657,131.3752,3853.0
2017-11-24 12:15:00,139.55,139.58,139.54,139.58,4661.0,131.394,131.4222,131.3846,131.4222,4661.0
2017-11-24 12:20:00,139.56,139.57,139.53,139.55,12332.0,131.4034,131.4128,131.3752,131.394,12332.0
2017-11-24 12:25:00,139.55,139.57,139.54,139.56,3431.0,131.394,131.4128,131.3846,131.4034,3431.0
2017-11-24 12:30:00,139.55,139.55,139.53,139.54,1542.0,131.394,131.394,131.3752,131.3846,1542.0
2017-11-24 12:35:00,139.54,139.56,139.53,139.55,10522.0,131.3846,131.4034,131.3752,131.394,10522.0
2017-11-24 12:40:00,139.57,139.57,139.54,139.54,847.0,131.4128,131.4128,131.3846,131.3846,847.0
2017-11-24 12:45:00,139.52,139.52,139.5,139.5,3780.0,131.3657,131.3657,131.3469,131.3469,3780.0
2017-11-24 12:50:00,139.52,139.53,139.49,139.52,3278.0,131.3657,131.3752,131.3375,131.3657,3278.0
2017-11-24 12:55:00,139.52,139.54,139.5,139.51,3667.0,131.3657,131.3846,131.3469,131.3563,3667.0
2017-11-27 09:30:00,139.62,139.63,139.53,139.53,23292.0,131.4599,131.4693,131.3752,131.3752,23292.0
2017-11-27 09:35:00,139.5,139.5,139.46,139.5,2147.0,131.3469,131.3469,131.3092,131.3469,2147.0
2017-11-27 09:40:00,139.54,139.61,139.54,139.61,1944.0,131.3846,131.4505,131.3846,131.4505,1944.0
2017-11-27 09:45:00,139.62,139.67,139.61,139.67,5625.0,131.4599,131.507,131.4505,131.507,5625.0
2017-11-27 09:50:00,139.67,139.67,139.59,139.59,2454.0,131.507,131.507,131.4317,131.4317,2454.0
2017-11-27 09:55:00,139.6,139.6,139.56,139.56,2057.0,131.4411,131.4411,131.4034,131.4034,2057.0
2017-11-27 10:00:00,139.56,139.59,139.52,139.59,8380.0,131.4034,131.4317,131.3657,131.4317,8380.0
2017-11-27 10:05:00,139.61,139.63,139.59,139.59,6340.0,131.4505,131.4693,131.4317,131.4317,6340.0
2017-11-27 10:10:00,139.6,139.63,139.57,139.61,3510.0,131.4411,131.4693,131.4128,131.4505,3510.0
2017-11-27 10:15:00,139.64,139.65,139.63,139.65,4267.0,131.4787,131.4881,131.4693,131.4881,4267.0
2017-11-27 10:20:00,139.63,139.66,139.62,139.64,3346.0,131.4693,131.4976,131.4599,131.4787,3346.0
2017-11-27 10:25:00,139.63,139.65,139.61,139.63,14018.0,131.4693,131.4881,131.4505,131.4693,14018.0
2017-11-27 10:30:00,139.65,139.66,139.61,139.61,5446.0,131.4881,131.4976,131.4505,131.4505,5446.0
2017-11-27 10:35:00,139.6,139.62,139.58,139.61,4566.0,131.4411,131.4599,131.4222,131.4505,4566.0
2017-11-27 10:40:00,139.63,139.67,139.63,139.64,4377.0,131.4693,131.507,131.4693,131.4787,4377.0
2017-11-27 10:45:00,139.64,139.66,139.61,139.61,3571.0,131.4787,131.4976,131.4505,131.4505,3571.0
2017-11-27 10:50:00,139.6,139.64,139.58,139.58,6801.0,131.4411,131.4787,131.4222,131.4222,6801.0
2017-11-27 10:55:00,139.59,139.61,139.58,139.61,6940.0,131.4317,131.4505,131.4222,131.4505,6940.0
2017-11-27 11:00:00,139.59,139.6,139.58,139.58,2442.0,131.4317,131.4411,131.4222,131.4222,2442.0
2017-11-27 11:05:00,139.6,139.61,139.58,139.61,5111.0,131.4411,131.4505,131.4222,131.4505,5111.0
2017-11-27 11:10:00,139.6,139.6,139.46,139.46,8179.0,131.4411,131.4411,131.3092,131.3092,8179.0
2017-11-27 11:15:00,139.47,139.48,139.35,139.35,3265.0,131.3187,131.3281,131.2057,131.2057,3265.0
2017-11-27 11:20:00,139.32,139.32,139.3,139.31,3330.0,131.1774,131.1774,131.1586,131.168,3330.0
2017-11-27 11:25:00,139.29,139.3,139.21,139.21,5610.0,131.1492,131.1586,131.0739,131.0739,5610.0
2017-11-27 11:30:00,139.26,139.3,139.25,139.28,4174.0,131.1209,131.1586,131.1115,131.1398,4174.0
2017-11-27 11:35:00,139.24,139.26,139.18,139.18,5138.0,131.1021,131.1209,131.0456,131.0456,5138.0
2017-11-27 11:40:00,139.2,139.29,139.2,139.28,3069.0,131.0644,131.1492,131.0644,131.1398,3069.0
2017-11-27 11:45:00,139.28,139.33,139.28,139.33,1734.0,131.1398,131.1868,131.1398,131.1868,1734.0
2017-11-27 11:50:00,139.35,139.39,139.35,139.39,2981.0,131.2057,131.2433,131.2057,131.2433,2981.0
2017-11-27 11:55:00,139.39,139.39,139.36,139.37,3304.0,131.2433,131.2433,131.2151,131.2245,3304.0
2017-11-27 12:00:00,139.35,139.36,139.32,139.35,4042.0,131.2057,131.2151,131.1774,131.2057,4042.0
2017-11-27 12:05:00,139.34,139.38,139.33,139.34,3712.0,131.1963,131.2339,131.1868,131.1963,3712.0
2017-11-27 12:10:00,139.35,139.38,139.33,139.34,1380.0,131.2057,131.2339,131.1868,131.1963,1380.0
2017-11-27 12:15:00,139.35,139.37,139.33,139.37,2758.0,131.2057,131.2245,131.1868,131.2245,2758.0
2017-11-27 12:20:00,139.33,139.38,139.33,139.36,5189.0,131.1868,131.2339,131.1868,131.2151,5189.0
2017-11-27 12:25:00,139.36,139.39,139.35,139.39,4396.0,131.2151,131.2433,131.2057,131.2433,4396.0
2017-11-27 12:30:00,139.4,139.4,139.36,139.38,2748.0,131.2528,131.2528,131.2151,131.2339,2748.0
2017-11-27 12:35:00,139.39,139.39,139.31,139.31,6089.0,131.2433,131.2433,131.168,131.168,6089.0
2017-11-27 12:40:00,139.31,139.33,139.29,139.29,23326.0,131.168,131.1868,131.1492,131.1492,23326.0
2017-11-27 12:45:00,139.29,139.31,139.29,139.31,823.0,131.1492,131.168,131.1492,131.168,823.0
2017-11-27 12:50:00,139.34,139.37,139.33,139.36,13850.0,131.1963,131.2245,131.1868,131.2151,13850.0
2017-11-27 12:55:00,139.36,139.38,139.35,139.36,3344.0,131.2151,131.2339,131.2057,131.2151,3344.0
2017-11-27 13:00:00,139.36,139.42,139.36,139.42,2492.0,131.2151,131.2716,131.2151,131.2716,2492.0
2017-11-27 13:05:00,139.45,139.49,139.44,139.47,7889.0,131.2998,131.3375,131.2904,131.3187,7889.0
2017-11-27 13:10:00,139.49,139.49,139.43,139.43,2355.0,131.3375,131.3375,131.281,131.281,2355.0
2017-11-27 13:15:00,139.43,139.45,139.43,139.44,2977.0,131.281,131.2998,131.281,131.2904,2977.0
2017-11-27 13:20:00,139.44,139.47,139.43,139.46,5619.0,131.2904,131.3187,131.281,131.3092,5619.0
2017-11-27 13:25:00,139.46,139.47,139.43,139.46,5820.0,131.3092,131.3187,131.281,131.3092,5820.0
2017-11-27 13:30:00,139.46,139.49,139.46,139.48,3975.0,131.3092,131.3375,131.3092,131.3281,3975.0
2017-11-27 13:35:00,139.46,139.48,139.44,139.45,7470.0,131.3092,131.3281,131.2904,131.2998,7470.0
2017-11-27 13:40:00,139.46,139.49,139.46,139.47,1960.0,131.3092,131.3375,131.3092,131.3187,1960.0
2017-11-27 13:45:00,139.47,139.49,139.47,139.49,4529.0,131.3187,131.3375,131.3187,131.3375,4529.0
2017-11-27 13:50:00,139.48,139.49,139.47,139.49,13871.0,131.3281,131.3375,131.3187,131.3375,13871.0
2017-11-27 13:55:00,139.49,139.51,139.48,139.5,8779.0,131.3375,131.3563,131.3281,131.3469,8779.0
2017-11-27 14:00:00,139.5,139.5,139.46,139.47,4415.0,131.3469,131.3469,131.3092,131.3187,4415.0
2017-11-27 14:05:00,139.46,139.47,139.43,139.44,8088.0,131.3092,131.3187,131.281,131.2904,8088.0
2017-11-27 14:10:00,139.44,139.46,139.43,139.43,4598.0,131.2904,131.3092,131.281,131.281,4598.0
2017-11-27 14:15:00,139.42,139.43,139.4,139.43,8075.0,131.2716,131.281,131.2528,131.281,8075.0
2017-11-27 14:20:00,139.43,139.43,139.38,139.39,6394.0,131.281,131.281,131.2339,131.2433,6394.0
2017-11-27 14:25:00,139.4,139.43,139.39,139.42,11122.0,131.2528,131.281,131.2433,131.2716,11122.0
2017-11-27 14:30:00,139.41,139.45,139.41,139.42,7334.0,131.2622,131.2998,131.2622,131.2716,7334.0
2017-11-27 14:35:00,139.41,139.42,139.37,139.41,14025.0,131.2622,131.2716,131.2245,131.2622,14025.0
2017-11-27 14:40:00,139.41,139.42,139.39,139.42,14604.0,131.2622,131.2716,131.2433,131.2716,14604.0
2017-11-27 14:45:00,139.41,139.44,139.4,139.43,6702.0,131.2622,131.2904,131.2528,131.281,6702.0
2017-11-27 14:50:00,139.42,139.42,139.38,139.42,6616.0,131.2716,131.2716,131.2339,131.2716,6616.0
2017-11-27 14:55:00,139.42,139.44,139.41,139.44,4357.0,131.2716,131.2904,131.2622,131.2904,4357.0
2017-11-27 15:00:00,139.43,139.44,139.41,139.41,2170.0,131.281,131.2904,131.2622,131.2622,2170.0
2017-11-27 15:05:00,139.4,139.4,139.38,139.39,7485.0,131.2528,131.2528,131.2339,131.2433,7485.0
2017-11-27 15:10:00,139.4,139.42,139.39,139.4,7315.0,131.2528,131.2716,131.2433,131.2528,7315.0
2017-11-27 15:15:00,139.41,139.41,139.38,139.39,7682.0,131.2622,131.2622,131.2339,131.2433,7682.0
2017-11-27 15:20:00,139.39,139.41,139.38,139.41,5296.0,131.2433,131.2622,131.2339,131.2622,5296.0
2017-11-27 15:25:00,139.43,139.44,139.41,139.41,6080.0,131.281,131.2904,131.2622,131.2622,6080.0
2017-11-27 15:30:00,139.42,139.44,139.42,139.42,5184.0,131.2716,131.2904,131.2716,131.2716,5184.0
2017-11-27 15:35:00,139.43,139.44,139.42,139.43,5917.0,131.281,131.2904,131.2716,131.281,5917.0
2017-11-27 15:40:00,139.43,139.45,139.43,139.44,10419.0,131.281,131.2998,131.281,131.2904,10419.0
2017-11-27 15:45:00,139.45,139.46,139.44,139.46,5326.0,131.2998,131.3092,131.2904,131.3092,5326.0
2017-11-27 15:50:00,139.47,139.47,139.41,139.43,6689.0,131.3187,131.3187,131.2622,131.281,6689.0
2017-11-27 15:55:00,139.43,139.47,139.43,139.44,8220.0,131.281,131.3187,131.281,131.2904,8220.0
2017-11-28 09:30:00,139.72,139.77,139.68,139.69,12734.0,131.5541,131.6011,131.5164,131.5258,12734.0
2017-11-28 09:35:00,139.68,139.68,139.57,139.58,7867.0,131.5164,131.5164,131.4128,131.4222,7867.0
2017-11-28 09:40:00,139.58,139.66,139.54,139.66,4946.0,131.4222,131.4976,131.3846,131.4976,4946.0
2017-11-28 09:45:00,139.68,139.68,139.47,139.47,7978.0,131.5164,131.5164,131.3187,131.3187,7978.0
2017-11-28 09:50:00,139.45,139.53,139.45,139.51,2965.0,131.2998,131.3752,131.2998,131.3563,2965.0
2017-11-28 09:55:00,139.51,139.52,139.48,139.49,1674.0,131.3563,131.3657,131.3281,131.3375,1674.0
2017-11-28 10:00:00,139.49,139.55,139.48,139.48,4446.0,131.3375,131.394,131.3281,131.3281,4446.0
2017-11-28 10:05:00,139.5,139.55,139.48,139.55,7481.0,131.3469,131.394,131.3281,131.394,7481.0
2017-11-28 10:10:00,139.56,139.6,139.55,139.59,2647.0,131.4034,131.4411,131.394,131.4317,2647.0
2017-11-28 10:15:00,139.57,139.59,139.53,139.55,4049.0,131.4128,131.4317,131.3752,131.394,4049.0
2017-11-28 10:20:00,139.58,139.59,139.55,139.55,6839.0,131.4222,131.4317,131.394,131.394,6839.0
2017-11-28 10:25:00,139.56,139.6,139.56,139.58,3524.0,131.4034,131.4411,131.4034,131.4222,3524.0
2017-11-28 10:30:00,139.57,139.61,139.56,139.61,3549.0,131.4128,131.4505,131.4034,131.4505,3549.0
2017-11-28 10:35:00,139.61,139.63,139.6,139.62,3119.0,131.4505,131.4693,131.4411,131.4599,3119.0
2017-11-28 10:40:00,139.64,139.65,139.58,139.61,5835.0,131.4787,131.4881,131.4222,131.4505,5835.0
2017-11-28 10:45:00,139.61,139.63,139.58,139.59,2560.0,131.4505,131.4693,131.4222,131.4317,2560.0
2017-11-28 10:50:00,139.6,139.6,139.54,139.55,2800.0,131.4411,131.4411,131.3846,131.394,2800.0
2017-11-28 10:55:00,139.54,139.55,139.49,139.52,4060.0,131.3846,131.394,131.3375,131.3657,4060.0
2017-11-28 11:00:00,139.53,139.54,139.51,139.54,2791.0,131.3752,131.3846,131.3563,131.3846,2791.0
2017-11-28 11:05:00,139.55,139.57,139.54,139.57,2411.0,131.394,131.4128,131.3846,131.4128,2411.0
2017-11-28 11:10:00,139.58,139.58,139.52,139.53,3512.0,131.4222,131.4222,131.3657,131.3752,3512.0
2017-11-28 11:15:00,139.53,139.55,139.51,139.55,8052.0,131.3752,131.394,131.3563,131.394,8052.0
2017-11-28 11:20:00,139.56,139.6,139.54,139.6,5776.0,131.4034,131.4411,131.3846,131.4411,5776.0
2017-11-28 11:25:00,139.6,139.62,139.58,139.61,14327.0,131.4411,131.4599,131.4222,131.4505,14327.0
2017-11-28 11:30:00,139.62,139.64,139.58,139.61,3798.0,131.4599,131.4787,131.4222,131.4505,3798.0
2017-11-28 11:35:00,139.6,139.75,139.6,139.71,6406.0,131.4411,131.5823,131.4411,131.5446,6406.0
2017-11-28 11:40:00,139.73,139.73,139.69,139.71,1827.0,131.5635,131.5635,131.5258,131.5446,1827.0
2017-11-28 11:45:00,139.71,139.72,139.69,139.7,5901.0,131.5446,131.5541,131.5258,131.5352,5901.0
2017-11-28 11:50:00,139.7,139.71,139.69,139.69,2842.0,131.5352,131.5446,131.5258,131.5258,2842.0
2017-11-28 11:55:00,139.69,139.74,139.69,139.72,5217.0,131.5258,131.5729,131.5258,131.5541,5217.0
2017-11-28 12:00:00,139.73,139.76,139.7,139.74,7143.0,131.5635,131.5917,131.5352,131.5729,7143.0
2017-11-28 12:05:00,139.74,139.75,139.71,139.75,4506.0,131.5729,131.5823,131.5446,131.5823,4506.0
2017-11-28 12:10:00,139.75,139.8,139.75,139.79,3822.0,131.5823,131.6294,131.5823,131.62,3822.0
2017-11-28 12:15:00,139.8,139.83,139.77,139.83,3258.0,131.6294,131.6576,131.6011,131.6576,3258.0
2017-11-28 12:20:00,139.83,139.83,139.8,139.83,3805.0,131.6576,131.6576,131.6294,131.6576,3805.0
2017-11-28 12:25:00,139.85,139.87,139.82,139.83,4980.0,131.6765,131.6953,131.6482,131.6576,4980.0
2017-11-28 12:30:00,139.83,139.84,139.81,139.81,3234.0,131.6576,131.667,131.6388,131.6388,3234.0
2017-11-28 12:35:00,139.81,139.81,139.77,139.78,3167.0,131.6388,131.6388,131.6011,131.6105,3167.0
2017-11-28 12:40:00,139.78,139.78,139.73,139.74,7048.0,131.6105,131.6105,131.5635,131.5729,7048.0
2017-11-28 12:45:00,139.74,139.75,139.72,139.73,5399.0,131.5729,131.5823,131.5541,131.5635,5399.0
2017-11-28 12:50:00,139.73,139.76,139.72,139.75,5118.0,131.5635,131.5917,131.5541,131.5823,5118.0
2017-11-28 12:55:00,139.76,139.81,139.76,139.79,4041.0,131.5917,131.6388,131.5917,131.62,4041.0
2017-11-28 13:00:00,139.8,139.89,139.8,139.87,5136.0,131.6294,131.7141,131.6294,131.6953,5136.0
2017-11-28 13:05:00,139.89,139.93,139.89,139.92,5506.0,131.7141,131.7518,131.7141,131.7424,5506.0
2017-11-28 13:10:00,139.93,139.93,139.88,139.88,4609.0,131.7518,131.7518,131.7047,131.7047,4609.0
2017-11-28 13:15:00,139.88,139.88,139.85,139.87,5709.0,131.7047,131.7047,131.6765,131.6953,5709.0
2017-11-28 13:20:00,139.85,139.87,139.76,139.77,12869.0,131.6765,131.6953,131.5917,131.6011,12869.0
2017-11-28 13:25:00,139.76,139.78,139.69,139.78,4354.0,131.5917,131.6105,131.5258,131.6105,4354.0
2017-11-28 13:30:00,139.78,139.8,139.77,139.8,10319.0,131.6105,131.6294,131.6011,131.6294,10319.0
2017-11-28 13:35:00,139.78,139.78,139.73,139.73,1199.0,131.6105,131.6105,131.5635,131.5635,1199.0
2017-11-28 13:40:00,139.72,139.75,139.7,139.73,7123.0,131.5541,131.5823,131.5352,131.5635,7123.0
2017-11-28 13:45:00,139.72,139.75,139.67,139.67,4356.0,131.5541,131.5823,131.507,131.507,4356.0
2017-11-28 13:50:00,139.66,139.67,139.56,139.56,9955.0,131.4976,131.507,131.4034,131.4034,9955.0
2017-11-28 13:55:00,139.49,139.5,139.41,139.44,7366.0,131.3375,131.3469,131.2622,131.2904,7366.0
2017-11-28 14:00:00,139.41,139.42,139.27,139.34,3110.0,131.2622,131.2716,131.1304,131.1963,3110.0
2017-11-28 14:05:00,139.37,139.49,139.37,139.49,6453.0,131.2245,131.3375,131.2245,131.3375,6453.0
2017-11-28 14:10:00,139.5,139.56,139.5,139.54,3876.0,131.3469,131.4034,131.3469,131.3846,3876.0
2017-11-28 14:15:00,139.51,139.59,139.5,139.58,5119.0,131.3563,131.4317,131.3469,131.4222,5119.0
2017-11-28 14:20:00,139.58,139.63,139.57,139.63,3488.0,131.4222,131.4693,131.4128,131.4693,3488.0
2017-11-28 14:25:00,139.65,139.68,139.64,139.68,11352.0,131.4881,131.5164,131.4787,131.5164,11352.0
2017-11-28 14:30:00,139.66,139.75,139.65,139.75,9709.0,131.4976,131.5823,131.4881,131.5823,9709.0
2017-11-28 14:35:00,139.75,139.78,139.73,139.78,7767.0,131.5823,131.6105,131.5635,131.6105,7767.0
2017-11-28 14:40:00,139.79,139.87,139.78,139.87,11973.0,131.62,131.6953,131.6105,131.6953,11973.0
2017-11-28 14:45:00,139.87,139.92,139.85,139.87,28104.0,131.6953,131.7424,131.6765,131.6953,28104.0
2017-11-28 14:50:00,139.86,139.93,139.86,139.92,6701.0,131.6859,131.7518,131.6859,131.7424,6701.0
2017-11-28 14:55:00,139.9,139.9,139.82,139.9,2714.0,131.7235,131.7235,131.6482,131.7235,2714.0
2017-11-28 15:00:00,139.89,139.9,139.84,139.89,17036.0,131.7141,131.7235,131.667,131.7141,17036.0
2017-11-28 15:05:00,139.89,139.95,139.88,139.95,18240.0,131.7141,131.7706,131.7047,131.7706,18240.0
2017-11-28 15:10:00,139.94,140.04,139.92,140.04,9768.0,131.7612,131.8554,131.7424,131.8554,9768.0
2017-11-28 15:15:00,140.06,140.07,140.0,140.07,63792.0,131.8742,131.8836,131.8177,131.8836,63792.0
2017-11-28 15:20:00,140.06,140.08,140.03,140.06,3791.0,131.8742,131.893,131.8459,131.8742,3791.0
2017-11-28 15:25:00,140.03,140.04,139.94,139.95,3324.0,131.8459,131.8554,131.7612,131.7706,3324.0
2017-11-28 15:30:00,139.95,139.97,139.91,139.92,3797.0,131.7706,131.7894,131.7329,131.7424,3797.0
2017-11-28 15:35:00,139.91,139.94,139.86,139.91,9689.0,131.7329,131.7612,131.6859,131.7329,9689.0
2017-11-28 15:40:00,139.9,139.97,139.9,139.95,2198.0,131.7235,131.7894,131.7235,131.7706,2198.0
2017-11-28 15:45:00,139.95,139.96,139.93,139.94,2628.0,131.7706,131.78,131.7518,131.7612,2628.0
2017-11-28 15:50:00,139.95,140.01,139.95,139.98,4140.0,131.7706,131.8271,131.7706,131.7989,4140.0
2017-11-28 15:55:00,139.98,140.03,139.92,140.03,15151.0,131.7989,131.8459,131.7424,131.8459,15151.0
2017-11-29 09:30:00,140.03,140.03,139.8,139.8,27245.0,131.8459,131.8459,131.6294,131.6294,27245.0
2017-11-29 09:35:00,139.78,139.79,139.65,139.67,2509.0,131.6105,131.62,131.4881,131.507,2509.0
2017-11-29 09:40:00,139.66,139.73,139.6,139.68,11725.0,131.4976,131.5635,131.4411,131.5164,11725.0
2017-11-29 09:45:00,139.68,139.68,139.5,139.5,15892.0,131.5164,131.5164,131.3469,131.3469,15892.0
2017-11-29 09:50:00,139.49,139.55,139.45,139.5,15062.0,131.3375,131.394,131.2998,131.3469,15062.0
2017-11-29 09:55:00,139.5,139.57,139.47,139.47,9853.0,131.3469,131.4128,131.3187,131.3187,9853.0
2017-11-29 10:00:00,139.42,139.42,139.3,139.38,18678.0,131.2716,131.2716,131.1586,131.2339,18678.0
2017-11-29 10:05:00,139.38,139.5,139.38,139.5,11309.0,131.2339,131.3469,131.2339,131.3469,11309.0
2017-11-29 10:10:00,139.5,139.55,139.36,139.36,15220.0,131.3469,131.394,131.2151,131.2151,15220.0
2017-11-29 10:15:00,139.33,139.33,138.9,138.94,20052.0,131.1868,131.1868,130.782,130.8196,20052.0
2017-11-29 10:20:00,138.91,138.97,138.76,138.76,20054.0,130.7914,130.8479,130.6502,130.6502,20054.0
2017-11-29 10:25:00,138.78,138.88,138.72,138.88,18060.0,130.669,130.7631,130.6125,130.7631,18060.0
2017-11-29 10:30:00,138.9,138.9,138.73,138.83,19738.0,130.782,130.782,130.6219,130.7161,19738.0
2017-11-29 10:35:00,138.84,139.13,138.84,139.1,2534.0,130.7255,130.9985,130.7255,130.9703,2534.0
2017-11-29 10:40:00,139.06,139.15,139.03,139.09,7441.0,130.9326,131.0174,130.9044,130.9609,7441.0
2017-11-29 10:45:00,139.1,139.1,138.89,138.93,9814.0,130.9703,130.9703,130.7726,130.8102,9814.0
2017-11-29 10:50:00,138.95,138.96,138.71,138.75,5666.0,130.8291,130.8385,130.6031,130.6407,5666.0
2017-11-29 10:55:00,138.78,138.84,138.63,138.65,14623.0,130.669,130.7255,130.5278,130.5466,14623.0
2017-11-29 11:00:00,138.64,138.71,138.5,138.64,10036.0,130.5372,130.6031,130.4054,130.5372,10036.0
2017-11-29 11:05:00,138.68,138.72,138.55,138.55,13877.0,130.5748,130.6125,130.4524,130.4524,13877.0
2017-11-29 11:10:00,138.53,138.76,138.51,138.71,13375.0,130.4336,130.6502,130.4148,130.6031,13375.0
2017-11-29 11:15:00,138.69,138.72,138.57,138.63,13980.0,130.5843,130.6125,130.4713,130.5278,13980.0
2017-11-29 11:20:00,138.65,138.65,138.46,138.47,25719.0,130.5466,130.5466,130.3677,130.3771,25719.0
2017-11-29 11:25:00,138.49,138.55,138.41,138.55,14479.0,130.3959,130.4524,130.3206,130.4524,14479.0
2017-11-29 11:30:00,138.54,138.54,138.46,138.5,5455.0,130.443,130.443,130.3677,130.4054,5455.0
2017-11-29 11:35:00,138.52,138.61,138.52,138.56,10191.0,130.4242,130.5089,130.4242,130.4618,10191.0
2017-11-29 11:40:00,138.58,138.58,138.31,138.37,13628.0,130.4807,130.4807,130.2265,130.283,13628.0
2017-11-29 11:45:00,138.36,138.4,138.32,138.37,6880.0,130.2735,130.3112,130.2359,130.283,6880.0
2017-11-29 11:50:00,138.36,138.4,138.31,138.35,19948.0,130.2735,130.3112,130.2265,130.2641,19948.0
2017-11-29 11:55:00,138.32,138.33,138.23,138.27,8894.0,130.2359,130.2453,130.1511,130.1888,8894.0
2017-11-29 12:00:00,138.25,138.29,138.15,138.16,9205.0,130.17,130.2076,130.0758,130.0852,9205.0
2017-11-29 12:05:00,138.17,138.31,138.13,138.29,15093.0,130.0946,130.2265,130.057,130.2076,15093.0
2017-11-29 12:10:00,138.33,138.4,138.27,138.32,7589.0,130.2453,130.3112,130.1888,130.2359,7589.0
2017-11-29 12:15:00,138.35,138.53,138.31,138.52,5828.0,130.2641,130.4336,130.2265,130.4242,5828.0
2017-11-29 12:20:00,138.53,138.57,138.53,138.56,2030.0,130.4336,130.4713,130.4336,130.4618,2030.0
2017-11-29 12:25:00,138.57,138.63,138.55,138.58,3786.0,130.4713,130.5278,130.4524,130.4807,3786.0
2017-11-29 12:30:00,138.6,138.61,138.55,138.6,12608.0,130.4995,130.5089,130.4524,130.4995,12608.0
2017-11-29 12:35:00,138.63,138.74,138.63,138.73,8513.0,130.5278,130.6313,130.5278,130.6219,8513.0
2017-11-29 12:40:00,138.73,138.8,138.72,138.72,8780.0,130.6219,130.6878,130.6125,130.6125,8780.0
2017-11-29 12:45:00,138.73,138.84,138.73,138.84,6972.0,130.6219,130.7255,130.6219,130.7255,6972.0
2017-11-29 12:50:00,138.85,138.86,138.71,138.72,9485.0,130.7349,130.7443,130.6031,130.6125,9485.0
2017-11-29 12:55:00,138.71,138.77,138.67,138.7,13743.0,130.6031,130.6596,130.5654,130.5937,13743.0
2017-11-29 13:00:00,138.71,138.71,138.64,138.66,8516.0,130.6031,130.6031,130.5372,130.556,8516.0
2017-11-29 13:05:00,138.64,138.64,138.58,138.6,5136.0,130.5372,130.5372,130.4807,130.4995,5136.0
2017-11-29 13:10:00,138.6,138.75,138.6,138.74,8318.0,130.4995,130.6407,130.4995,130.6313,8318.0
2017-11-29 13:15:00,138.75,138.84,138.74,138.84,6917.0,130.6407,130.7255,130.6313,130.7255,6917.0
2017-11-29 13:20:00,138.84,138.9,138.82,138.89,4064.0,130.7255,130.782,130.7067,130.7726,4064.0
2017-11-29 13:25:00,138.88,138.95,138.88,138.93,7223.0,130.7631,130.8291,130.7631,130.8102,7223.0
2017-11-29 13:30:00,138.91,138.96,138.86,138.89,6244.0,130.7914,130.8385,130.7443,130.7726,6244.0
2017-11-29 13:35:00,138.9,138.92,138.86,138.87,4701.0,130.782,130.8008,130.7443,130.7537,4701.0
2017-11-29 13:40:00,138.85,138.9,138.8,138.9,6814.0,130.7349,130.782,130.6878,130.782,6814.0
2017-11-29 13:45:00,138.9,138.92,138.87,138.91,2296.0,130.782,130.8008,130.7537,130.7914,2296.0
2017-11-29 13:50:00,138.9,138.91,138.73,138.75,14106.0,130.782,130.7914,130.6219,130.6407,14106.0
2017-11-29 13:55:00,138.76,138.79,138.7,138.74,7445.0,130.6502,130.6784,130.5937,130.6313,7445.0
2017-11-29 14:00:00,138.73,138.8,138.73,138.78,18513.0,130.6219,130.6878,130.6219,130.669,18513.0
2017-11-29 14:05:00,138.76,138.8,138.74,138.77,4825.0,130.6502,130.6878,130.6313,130.6596,4825.0
2017-11-29 14:10:00,138.76,138.85,138.75,138.84,16421.0,130.6502,130.7349,130.6407,130.7255,16421.0
2017-11-29 14:15:00,138.81,138.82,138.73,138.76,4919.0,130.6972,130.7067,130.6219,130.6502,4919.0
2017-11-29 14:20:00,138.77,138.81,138.75,138.77,6390.0,130.6596,130.6972,130.6407,130.6596,6390.0
2017-11-29 14:25:00,138.75,138.75,138.61,138.72,25038.0,130.6407,130.6407,130.5089,130.6125,25038.0
2017-11-29 14:30:00,138.7,138.72,138.61,138.62,4592.0,130.5937,130.6125,130.5089,130.5183,4592.0
2017-11-29 14:35:00,138.65,138.66,138.59,138.6,7390.0,130.5466,130.556,130.4901,130.4995,7390.0
2017-11-29 14:40:00,138.6,138.73,138.6,138.66,6412.0,130.4995,130.6219,130.4995,130.556,6412.0
2017-11-29 14:45:00,138.66,138.7,138.61,138.7,6438.0,130.556,130.5937,130.5089,130.5937,6438.0
2017-11-29 14:50:00,138.73,138.75,138.71,138.74,6211.0,130.6219,130.6407,130.6031,130.6313,6211.0
2017-11-29 14:55:00,138.74,138.79,138.64,138.65,17242.0,130.6313,130.6784,130.5372,130.5466,17242.0
2017-11-29 15:00:00,138.66,138.7,138.63,138.67,13091.0,130.556,130.5937,130.5278,130.5654,13091.0
2017-11-29 15:05:00,138.65,138.69,138.61,138.65,26375.0,130.5466,130.5843,130.5089,130.5466,26375.0
2017-11-29 15:10:00,138.63,138.65,138.53,138.53,5692.0,130.5278,130.5466,130.4336,130.4336,5692.0
2017-11-29 15:15:00,138.53,138.54,138.47,138.5,7105.0,130.4336,130.443,130.3771,130.4054,7105.0
2017-11-29 15:20:00,138.52,138.62,138.52,138.57,3383.0,130.4242,130.5183,130.4242,130.4713,3383.0
2017-11-29 15:25:00,138.58,138.68,138.57,138.65,3509.0,130.4807,130.5748,130.4713,130.5466,3509.0
2017-11-29 15:30:00,138.66,138.76,138.63,138.76,4299.0,130.556,130.6502,130.5278,130.6502,4299.0
2017-11-29 15:35:00,138.74,138.74,138.64,138.66,8456.0,130.6313,130.6313,130.5372,130.556,8456.0
2017-11-29 15:40:00,138.66,138.66,138.59,138.62,7744.0,130.556,130.556,130.4901,130.5183,7744.0
2017-11-29 15:45:00,138.63,138.69,138.63,138.66,24093.0,130.5278,130.5843,130.5278,130.556,24093.0
2017-11-29 15:50:00,138.68,138.76,138.68,138.76,20971.0,130.5748,130.6502,130.5748,130.6502,20971.0
2017-11-29 15:55:00,138.76,138.8,138.72,138.72,26348.0,130.6502,130.6878,130.6125,130.6125,26348.0
2017-11-30 09:30:00,139.3,139.42,139.27,139.42,17466.0,131.1586,131.2716,131.1304,131.2716,17466.0
2017-11-30 09:35:00,139.43,139.47,139.14,139.26,14406.0,131.281,131.3187,131.008,131.1209,14406.0
2017-11-30 09:40:00,139.23,139.29,139.15,139.29,6215.0,131.0927,131.1492,131.0174,131.1492,6215.0
2017-11-30 09:45:00,139.3,139.36,139.21,139.34,10970.0,131.1586,131.2151,131.0739,131.1963,10970.0
2017-11-30 09:50:00,139.32,139.33,139.11,139.18,13166.0,131.1774,131.1868,130.9797,131.0456,13166.0
2017-11-30 09:55:00,139.23,139.32,139.18,139.29,13210.0,131.0927,131.1774,131.0456,131.1492,13210.0
2017-11-30 10:00:00,139.25,139.4,139.25,139.39,10218.0,131.1115,131.2528,131.1115,131.2433,10218.0
2017-11-30 10:05:00,139.39,139.46,139.33,139.35,9067.0,131.2433,131.3092,131.1868,131.2057,9067.0
2017-11-30 10:10:00,139.35,139.45,139.35,139.4,9935.0,131.2057,131.2998,131.2057,131.2528,9935.0
2017-11-30 10:15:00,139.39,139.43,139.31,139.43,7953.0,131.2433,131.281,131.168,131.281,7953.0
2017-11-30 10:20:00,139.44,139.48,139.39,139.43,9626.0,131.2904,131.3281,131.2433,131.281,9626.0
2017-11-30 10:25:00,139.46,139.48,139.41,139.47,3545.0,131.3092,131.3281,131.2622,131.3187,3545.0
2017-11-30 10:30:00,139.49,139.57,139.47,139.51,3780.0,131.3375,131.4128,131.3187,131.3563,3780.0
2017-11-30 10:35:00,139.49,139.49,139.43,139.44,6279.0,131.3375,131.3375,131.281,131.2904,6279.0
2017-11-30 10:40:00,139.44,139.48,139.39,139.48,9558.0,131.2904,131.3281,131.2433,131.3281,9558.0
2017-11-30 10:45:00,139.46,139.49,139.44,139.46,13571.0,131.3092,131.3375,131.2904,131.3092,13571.0
2017-11-30 10:50:00,139.48,139.49,139.4,139.47,8418.0,131.3281,131.3375,131.2528,131.3187,8418.0
2017-11-30 10:55:00,139.49,139.57,139.48,139.55,9939.0,131.3375,131.4128,131.3281,131.394,9939.0
2017-11-30 11:00:00,139.56,139.72,139.54,139.69,10215.0,131.4034,131.5541,131.3846,131.5258,10215.0
2017-11-30 11:05:00,139.66,139.7,139.65,139.67,2354.0,131.4976,131.5352,131.4881,131.507,2354.0
2017-11-30 11:10:00,139.67,139.74,139.65,139.73,14740.0,131.507,131.5729,131.4881,131.5635,14740.0
2017-11-30 11:15:00,139.76,139.8,139.76,139.77,4165.0,131.5917,131.6294,131.5917,131.6011,4165.0
2017-11-30 11:20:00,139.78,139.78,139.69,139.71,6483.0,131.6105,131.6105,131.5258,131.5446,6483.0
2017-11-30 11:25:00,139.73,139.73,139.58,139.62,6364.0,131.5635,131.5635,131.4222,131.4599,6364.0
2017-11-30 11:30:00,139.61,139.68,139.58,139.65,11780.0,131.4505,131.5164,131.4222,131.4881,11780.0
2017-11-30 11:35:00,139.67,139.67,139.6,139.66,6459.0,131.507,131.507,131.4411,131.4976,6459.0
2017-11-30 11:40:00,139.67,139.67,139.62,139.65,9212.0,131.507,131.507,131.4599,131.4881,9212.0
2017-11-30 11:45:00,139.61,139.66,139.61,139.66,428.0,131.4505,131.4976,131.4505,131.4976,428.0
2017-11-30 11:50:00,139.67,139.69,139.65,139.69,4188.0,131.507,131.5258,131.4881,131.5258,4188.0
2017-11-30 11:55:00,139.65,139.72,139.64,139.71,3782.0,131.4881,131.5541,131.4787,131.5446,3782.0
2017-11-30 12:00:00,139.71,139.73,139.69,139.69,1501.0,131.5446,131.5635,131.5258,131.5258,1501.0
2017-11-30 12:05:00,139.69,139.73,139.69,139.72,1845.0,131.5258,131.5635,131.5258,131.5541,1845.0
2017-11-30 12:10:00,139.79,139.9,139.79,139.88,11748.0,131.62,131.7235,131.62,131.7047,11748.0
2017-11-30 12:15:00,139.95,139.96,139.91,139.94,5313.0,131.7706,131.78,131.7329,131.7612,5313.0
2017-11-30 12:20:00,139.98,140.06,139.98,140.06,5547.0,131.7989,131.8742,131.7989,131.8742,5547.0
2017-11-30 12:25:00,140.05,140.07,140.04,140.04,4184.0,131.8648,131.8836,131.8554,131.8554,4184.0
2017-11-30 12:30:00,140.03,140.09,140.03,140.06,4419.0,131.8459,131.9024,131.8459,131.8742,4419.0
2017-11-30 12:35:00,140.05,140.14,140.05,140.14,7819.0,131.8648,131.9495,131.8648,131.9495,7819.0
2017-11-30 12:40:00,140.12,140.22,140.1,140.18,2638.0,131.9307,132.0248,131.9118,131.9872,2638.0
2017-11-30 12:45:00,140.18,140.29,140.17,140.19,12071.0,131.9872,132.0907,131.9778,131.9966,12071.0
2017-11-30 12:50:00,140.19,140.19,140.07,140.09,3601.0,131.9966,131.9966,131.8836,131.9024,3601.0
2017-11-30 12:55:00,140.05,140.06,139.92,140.02,7978.0,131.8648,131.8742,131.7424,131.8365,7978.0
2017-11-30 13:00:00,140.07,140.15,140.04,140.07,3165.0,131.8836,131.9589,131.8554,131.8836,3165.0
2017-11-30 13:05:00,140.1,140.1,140.04,140.09,8611.0,131.9118,131.9118,131.8554,131.9024,8611.0
2017-11-30 13:10:00,140.09,140.11,140.06,140.07,1757.0,131.9024,131.9213,131.8742,131.8836,1757.0
2017-11-30 13:15:00,140.07,140.07,139.87,139.96,16609.0,131.8836,131.8836,131.6953,131.78,16609.0
2017-11-30 13:20:00,139.95,139.97,139.9,139.9,10260.0,131.7706,131.7894,131.7235,131.7235,10260.0
2017-11-30 13:25:00,139.93,140.03,139.91,140.02,4392.0,131.7518,131.8459,131.7329,131.8365,4392.0
2017-11-30 13:30:00,140.0,140.01,139.94,139.94,2724.0,131.8177,131.8271,131.7612,131.7612,2724.0
2017-11-30 13:35:00,139.99,140.03,139.93,139.96,1434.0,131.8083,131.8459,131.7518,131.78,1434.0
2017-11-30 13:40:00,139.94,139.95,139.83,139.87,3178.0,131.7612,131.7706,131.6576,131.6953,3178.0
2017-11-30 13:45:00,139.85,139.93,139.85,139.88,17906.0,131.6765,131.7518,131.6765,131.7047,17906.0
2017-11-30 13:50:00,139.88,139.88,139.81,139.81,5579.0,131.7047,131.7047,131.6388,131.6388,5579.0
2017-11-30 13:55:00,139.79,139.9,139.75,139.9,3464.0,131.62,131.7235,131.5823,131.7235,3464.0
2017-11-30 14:00:00,139.89,139.9,139.84,139.86,15586.0,131.7141,131.7235,131.667,131.6859,15586.0
2017-11-30 14:05:00,139.87,139.88,139.83,139.86,2581.0,131.6953,131.7047,131.6576,131.6859,2581.0
2017-11-30 14:10:00,139.8,139.87,139.79,139.87,2451.0,131.6294,131.6953,131.62,131.6953,2451.0
2017-11-30 14:15:00,139.84,139.88,139.82,139.88,10940.0,131.667,131.7047,131.6482,131.7047,10940.0
2017-11-30 14:20:00,139.88,139.89,139.84,139.87,41476.0,131.7047,131.7141,131.667,131.6953,41476.0
2017-11-30 14:25:00,139.88,140.0,139.88,139.99,8278.0,131.7047,131.8177,131.7047,131.8083,8278.0
2017-11-30 14:30:00,139.99,139.99,139.92,139.96,14112.0,131.8083,131.8083,131.7424,131.78,14112.0
2017-11-30 14:35:00,139.86,139.88,139.86,139.88,1333.0,131.6859,131.7047,131.6859,131.7047,1333.0
2017-11-30 14:40:00,139.87,139.92,139.87,139.88,8992.0,131.6953,131.7424,131.6953,131.7047,8992.0
2017-11-30 14:45:00,139.89,139.89,139.86,139.87,22458.0,131.7141,131.7141,131.6859,131.6953,22458.0
2017-11-30 14:50:00,139.89,139.9,139.86,139.88,17388.0,131.7141,131.7235,131.6859,131.7047,17388.0
2017-11-30 14:55:00,139.89,139.9,139.78,139.82,12474.0,131.7141,131.7235,131.6105,131.6482,12474.0
2017-11-30 15:00:00,139.82,139.82,139.75,139.76,7941.0,131.6482,131.6482,131.5823,131.5917,7941.0
2017-11-30 15:05:00,139.71,139.71,139.6,139.61,16185.0,131.5446,131.5446,131.4411,131.4505,16185.0
2017-11-30 15:10:00,139.62,139.72,139.61,139.71,20858.0,131.4599,131.5541,131.4505,131.5446,20858.0
2017-11-30 15:15:00,139.75,139.76,139.72,139.73,2096.0,131.5823,131.5917,131.5541,131.5635,2096.0
2017-11-30 15:20:00,139.72,139.78,139.7,139.75,12584.0,131.5541,131.6105,131.5352,131.5823,12584.0
2017-11-30 15:25:00,139.74,139.8,139.74,139.79,5407.0,131.5729,131.6294,131.5729,131.62,5407.0
2017-11-30 15:30:00,139.82,139.83,139.77,139.78,3509.0,131.6482,131.6576,131.6011,131.6105,3509.0
2017-11-30 15:35:00,139.8,139.82,139.68,139.7,9939.0,131.6294,131.6482,131.5164,131.5352,9939.0
2017-11-30 15:40:00,139.64,139.75,139.64,139.72,4900.0,131.4787,131.5823,131.4787,131.5541,4900.0
2017-11-30 15:45:00,139.74,139.96,139.71,139.96,10404.0,131.5729,131.78,131.5446,131.78,10404.0
2017-11-30 15:50:00,139.99,140.08,139.97,140.06,9401.0,131.8083,131.893,131.7894,131.8742,9401.0
2017-11-30 15:55:00,140.05,140.06,139.89,139.91,37794.0,131.8648,131.8742,131.7141,131.7329,37794.0
2017-12-01 09:30:00,139.59,139.95,139.59,139.87,26840.0,131.4317,131.7706,131.4317,131.6953,26840.0
2017-12-01 09:35:00,139.83,139.86,139.77,139.81,4595.0,131.6576,131.6859,131.6011,131.6388,4595.0
2017-12-01 09:40:00,139.79,139.89,139.57,139.58,11744.0,131.62,131.7141,131.4128,131.4222,11744.0
2017-12-01 09:45:00,139.61,139.65,139.53,139.62,8371.0,131.4505,131.4881,131.3752,131.4599,8371.0
2017-12-01 09:50:00,139.62,139.76,139.62,139.69,2231.0,131.4599,131.5917,131.4599,131.5258,2231.0
2017-12-01 09:55:00,139.71,139.78,139.65,139.78,2688.0,131.5446,131.6105,131.4881,131.6105,2688.0
2017-12-01 10:00:00,139.71,139.82,139.67,139.78,6670.0,131.5446,131.6482,131.507,131.6105,6670.0
2017-12-01 10:05:00,139.78,139.87,139.78,139.85,2098.0,131.6105,131.6953,131.6105,131.6765,2098.0
2017-12-01 10:10:00,139.83,139.86,139.76,139.82,3823.0,131.6576,131.6859,131.5917,131.6482,3823.0
2017-12-01 10:15:00,139.82,140.02,139.82,140.01,9282.0,131.6482,131.8365,131.6482,131.8271,9282.0
2017-12-01 10:20:00,139.99,140.02,139.9,139.94,2607.0,131.8083,131.8365,131.7235,131.7612,2607.0
2017-12-01 10:25:00,139.92,139.94,139.87,139.88,2814.0,131.7424,131.7612,131.6953,131.7047,2814.0
2017-12-01 10:30:00,139.87,139.97,139.85,139.88,10033.0,131.6953,131.7894,131.6765,131.7047,10033.0
2017-12-01 10:35:00,139.86,139.87,139.74,139.76,4801.0,131.6859,131.6953,131.5729,131.5917,4801.0
2017-12-01 10:40:00,139.8,139.92,139.8,139.89,7689.0,131.6294,131.7424,131.6294,131.7141,7689.0
2017-12-01 10:45:00,139.86,139.98,139.83,139.97,11220.0,131.6859,131.7989,131.6576,131.7894,11220.0
2017-12-01 10:50:00,139.97,140.03,139.96,139.98,3688.0,131.7894,131.8459,131.78,131.7989,3688.0
2017-12-01 10:55:00,139.97,140.0,139.93,139.93,2012.0,131.7894,131.8177,131.7518,131.7518,2012.0
2017-12-01 11:00:00,139.88,139.92,139.87,139.91,4519.0,131.7047,131.7424,131.6953,131.7329,4519.0
2017-12-01 11:05:00,139.92,139.93,139.4,139.53,15111.0,131.7424,131.7518,131.2528,131.3752,15111.0
2017-12-01 11:10:00,139.52,139.52,138.47,138.77,31844.0,131.3657,131.3657,130.3771,130.6596,31844.0
2017-12-01 11:15:00,139.0,139.07,138.89,139.0,10242.0,130.8761,130.942,130.7726,130.8761,10242.0
2017-12-01 11:20:00,139.03,139.04,138.53,138.54,16406.0,130.9044,130.9138,130.4336,130.443,16406.0
2017-12-01 11:25:00,138.53,138.62,138.14,138.19,18453.0,130.4336,130.5183,130.0664,130.1135,18453.0
2017-12-01 11:30:00,138.17,138.48,137.68,138.28,19295.0,130.0946,130.3865,129.6333,130.1982,19295.0
2017-12-01 11:35:00,138.34,138.64,138.28,138.62,3971.0,130.2547,130.5372,130.1982,130.5183,3971.0
2017-12-01 11:40:00,138.68,138.81,138.55,138.64,19639.0,130.5748,130.6972,130.4524,130.5372,19639.0
2017-12-01 11:45:00,138.57,138.58,138.35,138.37,19877.0,130.4713,130.4807,130.2641,130.283,19877.0
2017-12-01 11:50:00,138.28,138.65,138.12,138.65,16202.0,130.1982,130.5466,130.0476,130.5466,16202.0
2017-12-01 11:55:00,138.62,138.81,138.38,138.8,19278.0,130.5183,130.6972,130.2924,130.6878,19278.0
2017-12-01 12:00:00,138.8,138.93,138.71,138.91,11809.0,130.6878,130.8102,130.6031,130.7914,11809.0
2017-12-01 12:05:00,138.92,139.08,138.85,138.98,10900.0,130.8008,130.9515,130.7349,130.8573,10900.0
2017-12-01 12:10:00,138.95,139.02,138.85,138.87,7800.0,130.8291,130.895,130.7349,130.7537,7800.0
2017-12-01 12:15:00,138.99,139.1,138.72,138.86,10466.0,130.8667,130.9703,130.6125,130.7443,10466.0
2017-12-01 12:20:00,138.87,138.92,138.82,138.89,3804.0,130.7537,130.8008,130.7067,130.7726,3804.0
2017-12-01 12:25:00,138.94,138.97,138.85,138.92,4067.0,130.8196,130.8479,130.7349,130.8008,4067.0
2017-12-01 12:30:00,138.91,138.91,138.73,138.74,4036.0,130.7914,130.7914,130.6219,130.6313,4036.0
2017-12-01 12:35:00,138.75,138.87,138.71,138.78,4879.0,130.6407,130.7537,130.6031,130.669,4879.0
2017-12-01 12:40:00,138.75,139.01,138.75,138.99,8044.0,130.6407,130.8855,130.6407,130.8667,8044.0
2017-12-01 12:45:00,138.97,139.12,138.96,139.08,3838.0,130.8479,130.9891,130.8385,130.9515,3838.0
2017-12-01 12:50:00,139.12,139.2,139.11,139.11,6357.0,130.9891,131.0644,130.9797,130.9797,6357.0
2017-12-01 12:55:00,139.13,139.21,139.13,139.2,2956.0,130.9985,131.0739,130.9985,131.0644,2956.0
2017-12-01 13:00:00,139.17,139.28,139.12,139.17,5969.0,131.0362,131.1398,130.9891,131.0362,5969.0
2017-12-01 13:05:00,139.19,139.19,139.06,139.06,64785.0,131.055,131.055,130.9326,130.9326,64785.0
2017-12-01 13:10:00,139.06,139.2,139.06,139.16,10907.0,130.9326,131.0644,130.9326,131.0268,10907.0
2017-12-01 13:15:00,139.18,139.18,139.11,139.17,4424.0,131.0456,131.0456,130.9797,131.0362,4424.0
2017-12-01 13:20:00,139.17,139.24,139.14,139.24,15258.0,131.0362,131.1021,131.008,131.1021,15258.0
2017-12-01 13:25:00,139.22,139.25,139.21,139.25,4303.0,131.0833,131.1115,131.0739,131.1115,4303.0
2017-12-01 13:30:00,139.26,139.42,139.26,139.41,8253.0,131.1209,131.2716,131.1209,131.2622,8253.0
2017-12-01 13:35:00,139.41,139.41,139.37,139.39,5563.0,131.2622,131.2622,131.2245,131.2433,5563.0
2017-12-01 13:40:00,139.43,139.44,139.33,139.35,6095.0,131.281,131.2904,131.1868,131.2057,6095.0
2017-12-01 13:45:00,139.3,139.3,139.19,139.25,5013.0,131.1586,131.1586,131.055,131.1115,5013.0
2017-12-01 13:50:00,139.25,139.27,139.23,139.24,1731.0,131.1115,131.1304,131.0927,131.1021,1731.0
2017-12-01 13:55:00,139.26,139.32,139.25,139.27,25185.0,131.1209,131.1774,131.1115,131.1304,25185.0
2017-12-01 14:00:00,139.26,139.36,139.24,139.34,3141.0,131.1209,131.2151,131.1021,131.1963,3141.0
2017-12-01 14:05:00,139.35,139.36,139.22,139.25,5145.0,131.2057,131.2151,131.0833,131.1115,5145.0
2017-12-01 14:10:00,139.29,139.37,139.29,139.34,4317.0,131.1492,131.2245,131.1492,131.1963,4317.0
2017-12-01 14:15:00,139.31,139.38,139.26,139.34,2907.0,131.168,131.2339,131.1209,131.1963,2907.0
2017-12-01 14:20:00,139.33,139.39,139.33,139.34,2844.0,131.1868,131.2433,131.1868,131.1963,2844.0
2017-12-01 14:25:00,139.31,139.42,139.31,139.4,5986.0,131.168,131.2716,131.168,131.2528,5986.0
2017-12-01 14:30:00,139.38,139.45,139.35,139.37,16553.0,131.2339,131.2998,131.2057,131.2245,16553.0
2017-12-01 14:35:00,139.35,139.41,139.34,139.35,1809.0,131.2057,131.2622,131.1963,131.2057,1809.0
2017-12-01 14:40:00,139.34,139.34,139.26,139.28,6826.0,131.1963,131.1963,131.1209,131.1398,6826.0
2017-12-01 14:45:00,139.25,139.25,139.15,139.19,5452.0,131.1115,131.1115,131.0174,131.055,5452.0
2017-12-01 14:50:00,139.15,139.22,139.15,139.22,4149.0,131.0174,131.0833,131.0174,131.0833,4149.0
2017-12-01 14:55:00,139.2,139.26,139.18,139.26,8420.0,131.0644,131.1209,131.0456,131.1209,8420.0
2017-12-01 15:00:00,139.25,139.25,139.11,139.24,35417.0,131.1115,131.1115,130.9797,131.1021,35417.0
2017-12-01 15:05:00,139.22,139.32,139.21,139.31,4503.0,131.0833,131.1774,131.0739,131.168,4503.0
2017-12-01 15:10:00,139.32,139.33,139.24,139.25,5437.0,131.1774,131.1868,131.1021,131.1115,5437.0
2017-12-01 15:15:00,139.25,139.34,139.24,139.31,5654.0,131.1115,131.1963,131.1021,131.168,5654.0
2017-12-01 15:20:00,139.31,139.36,139.31,139.32,2192.0,131.168,131.2151,131.168,131.1774,2192.0
2017-12-01 15:25:00,139.32,139.37,139.31,139.33,18198.0,131.1774,131.2245,131.168,131.1868,18198.0
2017-12-01 15:30:00,139.33,139.42,139.32,139.37,9100.0,131.1868,131.2716,131.1774,131.2245,9100.0
2017-12-01 15:35:00,139.38,139.43,139.38,139.43,12894.0,131.2339,131.281,131.2339,131.281,12894.0
2017-12-01 15:40:00,139.43,139.57,139.43,139.55,23074.0,131.281,131.4128,131.281,131.394,23074.0
2017-12-01 15:45:00,139.51,139.53,139.4,139.43,6391.0,131.3563,131.3752,131.2528,131.281,6391.0
2017-12-01 15:50:00,139.46,139.52,139.45,139.5,12940.0,131.3092,131.3657,131.2998,131.3469,12940.0
2017-12-01 15:55:00,139.51,139.56,139.48,139.49,17848.0,131.3563,131.4034,131.3281,131.3375,17848.0
2017-12-04 09:30:00,140.43,140.47,140.25,140.31,63879.0,132.2226,132.2602,132.0531,132.1096,63879.0
2017-12-04 09:35:00,140.34,140.39,140.21,140.38,21815.0,132.1378,132.1849,132.0154,132.1755,21815.0
2017-12-04 09:40:00,140.37,140.41,140.33,140.38,5038.0,132.1661,132.2037,132.1284,132.1755,5038.0
2017-12-04 09:45:00,140.4,140.41,140.18,140.25,26988.0,132.1943,132.2037,131.9872,132.0531,26988.0
2017-12-04 09:50:00,140.26,140.28,140.19,140.26,6425.0,132.0625,132.0813,131.9966,132.0625,6425.0
2017-12-04 09:55:00,140.22,140.28,140.1,140.1,8512.0,132.0248,132.0813,131.9118,131.9118,8512.0
2017-12-04 10:00:00,140.12,140.13,140.0,140.01,9960.0,131.9307,131.9401,131.8177,131.8271,9960.0
2017-12-04 10:05:00,139.97,139.97,139.76,139.83,5898.0,131.7894,131.7894,131.5917,131.6576,5898.0
2017-12-04 10:10:00,139.84,139.86,139.67,139.81,8297.0,131.667,131.6859,131.507,131.6388,8297.0
2017-12-04 10:15:00,139.85,139.85,139.61,139.73,9940.0,131.6765,131.6765,131.4505,131.5635,9940.0
2017-12-04 10:20:00,139.71,139.87,139.68,139.86,6246.0,131.5446,131.6953,131.5164,131.6859,6246.0
2017-12-04 10:25:00,139.87,139.87,139.8,139.84,8069.0,131.6953,131.6953,131.6294,131.667,8069.0
2017-12-04 10:30:00,139.86,139.86,139.68,139.68,6686.0,131.6859,131.6859,131.5164,131.5164,6686.0
2017-12-04 10:35:00,139.7,139.85,139.69,139.82,16282.0,131.5352,131.6765,131.5258,131.6482,16282.0
2017-12-04 10:40:00,139.79,139.8,139.58,139.58,3371.0,131.62,131.6294,131.4222,131.4222,3371.0
2017-12-04 10:45:00,139.56,139.59,139.44,139.49,20901.0,131.4034,131.4317,131.2904,131.3375,20901.0
2017-12-04 10:50:00,139.41,139.41,139.21,139.22,6612.0,131.2622,131.2622,131.0739,131.0833,6612.0
2017-12-04 10:55:00,139.23,139.26,139.1,139.24,6510.0,131.0927,131.1209,130.9703,131.1021,6510.0
2017-12-04 11:00:00,139.26,139.29,139.14,139.21,5028.0,131.1209,131.1492,131.008,131.0739,5028.0
2017-12-04 11:05:00,139.18,139.23,139.13,139.16,12328.0,131.0456,131.0927,130.9985,131.0268,12328.0
2017-12-04 11:10:00,139.14,139.28,139.06,139.2,17433.0,131.008,131.1398,130.9326,131.0644,17433.0
2017-12-04 11:15:00,139.25,139.35,139.25,139.33,9160.0,131.1115,131.2057,131.1115,131.1868,9160.0
2017-12-04 11:20:00,139.4,139.47,139.4,139.43,11487.0,131.2528,131.3187,131.2528,131.281,11487.0
2017-12-04 11:25:00,139.43,139.47,139.39,139.43,5902.0,131.281,131.3187,131.2433,131.281,5902.0
2017-12-04 11:30:00,139.48,139.48,139.34,139.36,8629.0,131.3281,131.3281,131.1963,131.2151,8629.0
2017-12-04 11:35:00,139.34,139.53,139.34,139.51,7896.0,131.1963,131.3752,131.1963,131.3563,7896.0
2017-12-04 11:40:00,139.51,139.51,139.45,139.45,2031.0,131.3563,131.3563,131.2998,131.2998,2031.0
2017-12-04 11:45:00,139.4,139.42,139.29,139.39,8104.0,131.2528,131.2716,131.1492,131.2433,8104.0
2017-12-04 11:50:00,139.35,139.45,139.35,139.4,6160.0,131.2057,131.2998,131.2057,131.2528,6160.0
2017-12-04 11:55:00,139.38,139.46,139.38,139.46,5433.0,131.2339,131.3092,131.2339,131.3092,5433.0
2017-12-04 12:00:00,139.48,139.54,139.48,139.5,6599.0,131.3281,131.3846,131.3281,131.3469,6599.0
2017-12-04 12:05:00,139.54,139.57,139.49,139.5,2575.0,131.3846,131.4128,131.3375,131.3469,2575.0
2017-12-04 12:10:00,139.48,139.63,139.48,139.63,6610.0,131.3281,131.4693,131.3281,131.4693,6610.0
2017-12-04 12:15:00,139.62,139.64,139.57,139.58,6860.0,131.4599,131.4787,131.4128,131.4222,6860.0
2017-12-04 12:20:00,139.58,139.59,139.41,139.46,5717.0,131.4222,131.4317,131.2622,131.3092,5717.0
2017-12-04 12:25:00,139.45,139.47,139.38,139.45,4326.0,131.2998,131.3187,131.2339,131.2998,4326.0
2017-12-04 12:30:00,139.44,139.47,139.36,139.46,5674.0,131.2904,131.3187,131.2151,131.3092,5674.0
2017-12-04 12:35:00,139.45,139.5,139.39,139.43,8188.0,131.2998,131.3469,131.2433,131.281,8188.0
2017-12-04 12:40:00,139.46,139.5,139.42,139.5,16593.0,131.3092,131.3469,131.2716,131.3469,16593.0
2017-12-04 12:45:00,139.51,139.56,139.47,139.56,6878.0,131.3563,131.4034,131.3187,131.4034,6878.0
2017-12-04 12:50:00,139.63,139.63,139.58,139.6,6682.0,131.4693,131.4693,131.4222,131.4411,6682.0
2017-12-04 12:55:00,139.59,139.64,139.57,139.62,3172.0,131.4317,131.4787,131.4128,131.4599,3172.0
2017-12-04 13:00:00,139.66,139.73,139.66,139.73,4124.0,131.4976,131.5635,131.4976,131.5635,4124.0
2017-12-04 13:05:00,139.74,139.76,139.69,139.7,2526.0,131.5729,131.5917,131.5258,131.5352,2526.0
2017-12-04 13:10:00,139.72,139.8,139.71,139.79,4310.0,131.5541,131.6294,131.5446,131.62,4310.0
2017-12-04 13:15:00,139.78,139.8,139.69,139.7,2937.0,131.6105,131.6294,131.5258,131.5352,2937.0
2017-12-04 13:20:00,139.71,139.76,139.71,139.75,2235.0,131.5446,131.5917,131.5446,131.5823,2235.0
2017-12-04 13:25:00,139.73,139.74,139.65,139.67,2960.0,131.5635,131.5729,131.4881,131.507,2960.0
2017-12-04 13:30:00,139.66,139.71,139.65,139.71,4415.0,131.4976,131.5446,131.4881,131.5446,4415.0
2017-12-04 13:35:00,139.69,139.73,139.68,139.72,7934.0,131.5258,131.5635,131.5164,131.5541,7934.0
2017-12-04 13:40:00,139.74,139.77,139.69,139.75,5337.0,131.5729,131.6011,131.5258,131.5823,5337.0
2017-12-04 13:45:00,139.75,139.76,139.65,139.65,6442.0,131.5823,131.5917,131.4881,131.4881,6442.0
2017-12-04 13:50:00,139.65,139.67,139.62,139.67,3706.0,131.4881,131.507,131.4599,131.507,3706.0
2017-12-04 13:55:00,139.71,139.72,139.69,139.72,3023.0,131.5446,131.5541,131.5258,131.5541,3023.0
2017-12-04 14:00:00,139.72,139.73,139.64,139.65,3736.0,131.5541,131.5635,131.4787,131.4881,3736.0
2017-12-04 14:05:00,139.66,139.66,139.54,139.54,13590.0,131.4976,131.4976,131.3846,131.3846,13590.0
2017-12-04 14:10:00,139.48,139.56,139.47,139.48,3836.0,131.3281,131.4034,131.3187,131.3281,3836.0
2017-12-04 14:15:00,139.48,139.51,139.37,139.37,5400.0,131.3281,131.3563,131.2245,131.2245,5400.0
2017-12-04 14:20:00,139.37,139.46,139.36,139.37,6779.0,131.2245,131.3092,131.2151,131.2245,6779.0
2017-12-04 14:25:00,139.35,139.36,139.28,139.3,12762.0,131.2057,131.2151,131.1398,131.1586,12762.0
2017-12-04 14:30:00,139.29,139.29,139.15,139.18,17159.0,131.1492,131.1492,131.0174,131.0456,17159.0
2017-12-04 14:35:00,139.18,139.26,139.18,139.26,6356.0,131.0456,131.1209,131.0456,131.1209,6356.0
2017-12-04 14:40:00,139.3,139.3,139.15,139.2,5264.0,131.1586,131.1586,131.0174,131.0644,5264.0
2017-12-04 14:45:00,139.26,139.26,139.14,139.15,9627.0,131.1209,131.1209,131.008,131.0174,9627.0
2017-12-04 14:50:00,139.11,139.23,139.11,139.21,4406.0,130.9797,131.0927,130.9797,131.0739,4406.0
2017-12-04 14:55:00,139.22,139.26,139.15,139.16,5709.0,131.0833,131.1209,131.0174,131.0268,5709.0
2017-12-04 15:00:00,139.15,139.16,139.02,139.09,21958.0,131.0174,131.0268,130.895,130.9609,21958.0
2017-12-04 15:05:00,139.12,139.16,139.06,139.16,5998.0,130.9891,131.0268,130.9326,131.0268,5998.0
2017-12-04 15:10:00,139.19,139.19,139.08,139.08,1322.0,131.055,131.055,130.9515,130.9515,1322.0
2017-12-04 15:15:00,139.08,139.11,139.02,139.05,22904.0,130.9515,130.9797,130.895,130.9232,22904.0
2017-12-04 15:20:00,139.06,139.17,139.05,139.15,4831.0,130.9326,131.0362,130.9232,131.0174,4831.0
2017-12-04 15:25:00,139.15,139.15,139.04,139.09,5240.0,131.0174,131.0174,130.9138,130.9609,5240.0
2017-12-04 15:30:00,139.05,139.08,138.91,138.94,7540.0,130.9232,130.9515,130.7914,130.8196,7540.0
2017-12-04 15:35:00,138.95,138.96,138.77,138.78,27390.0,130.8291,130.8385,130.6596,130.669,27390.0
2017-12-04 15:40:00,138.77,138.83,138.74,138.78,18877.0,130.6596,130.7161,130.6313,130.669,18877.0
2017-12-04 15:45:00,138.76,138.79,138.61,138.62,22237.0,130.6502,130.6784,130.5089,130.5183,22237.0
2017-12-04 15:50:00,138.63,138.75,138.63,138.7,11221.0,130.5278,130.6407,130.5278,130.5937,11221.0
2017-12-04 15:55:00,138.7,138.76,138.64,138.64,35051.0,130.5937,130.6502,130.5372,130.5372,35051.0
2017-12-05 09:30:00,138.56,138.82,138.38,138.82,23857.0,130.4618,130.7067,130.2924,130.7067,23857.0
2017-12-05 09:35:00,138.83,139.06,138.83,139.03,3904.0,130.7161,130.9326,130.7161,130.9044,3904.0
2017-12-05 09:40:00,138.99,139.15,138.94,139.06,7183.0,130.8667,131.0174,130.8196,130.9326,7183.0
2017-12-05 09:45:00,139.06,139.09,139.03,139.06,13487.0,130.9326,130.9609,130.9044,130.9326,13487.0
2017-12-05 09:50:00,139.07,139.11,138.98,138.99,25289.0,130.942,130.9797,130.8573,130.8667,25289.0
2017-12-05 09:55:00,139.0,139.2,139.0,139.09,4504.0,130.8761,131.0644,130.8761,130.9609,4504.0
2017-12-05 10:00:00,139.08,139.27,139.06,139.27,2615.0,130.9515,131.1304,130.9326,131.1304,2615.0
2017-12-05 10:05:00,139.23,139.23,139.14,139.16,5793.0,131.0927,131.0927,131.008,131.0268,5793.0
2017-12-05 10:10:00,139.18,139.23,139.06,139.08,8327.0,131.0456,131.0927,130.9326,130.9515,8327.0
2017-12-05 10:15:00,139.1,139.26,139.06,139.22,18892.0,130.9703,131.1209,130.9326,131.0833,18892.0
2017-12-05 10:20:00,139.26,139.26,139.17,139.18,7458.0,131.1209,131.1209,131.0362,131.0456,7458.0
2017-12-05 10:25:00,139.17,139.2,139.12,139.14,5431.0,131.0362,131.0644,130.9891,131.008,5431.0
2017-12-05 10:30:00,139.08,139.21,139.08,139.2,9929.0,130.9515,131.0739,130.9515,131.0644,9929.0
2017-12-05 10:35:00,139.19,139.22,139.09,139.09,3161.0,131.055,131.0833,130.9609,130.9609,3161.0
2017-12-05 10:40:00,139.13,139.21,139.13,139.19,2736.0,130.9985,131.0739,130.9985,131.055,2736.0
2017-12-05 10:45:00,139.21,139.27,139.18,139.27,7824.0,131.0739,131.1304,131.0456,131.1304,7824.0
2017-12-05 10:50:00,139.26,139.26,139.11,139.17,4363.0,131.1209,131.1209,130.9797,131.0362,4363.0
2017-12-05 10:55:00,139.19,139.35,139.19,139.31,6438.0,131.055,131.2057,131.055,131.168,6438.0
2017-12-05 11:00:00,139.38,139.43,139.36,139.4,3585.0,131.2339,131.281,131.2151,131.2528,3585.0
2017-12-05 11:05:00,139.43,139.46,139.43,139.45,1850.0,131.281,131.3092,131.281,131.2998,1850.0
2017-12-05 11:10:00,139.49,139.57,139.49,139.56,2137.0,131.3375,131.4128,131.3375,131.4034,2137.0
2017-12-05 11:15:00,139.54,139.57,139.54,139.55,5838.0,131.3846,131.4128,131.3846,131.394,5838.0
2017-12-05 11:20:00,139.55,139.61,139.52,139.54,2759.0,131.394,131.4505,131.3657,131.3846,2759.0
2017-12-05 11:25:00,139.54,139.55,139.49,139.51,3424.0,131.3846,131.394,131.3375,131.3563,3424.0
2017-12-05 11:30:00,139.52,139.56,139.47,139.48,3705.0,131.3657,131.4034,131.3187,131.3281,3705.0
2017-12-05 11:35:00,139.48,139.48,139.36,139.4,6736.0,131.3281,131.3281,131.2151,131.2528,6736.0
2017-12-05 11:40:00,139.41,139.46,139.41,139.43,2141.0,131.2622,131.3092,131.2622,131.281,2141.0
2017-12-05 11:45:00,139.43,139.45,139.4,139.45,3907.0,131.281,131.2998,131.2528,131.2998,3907.0
2017-12-05 11:50:00,139.45,139.46,139.35,139.36,6096.0,131.2998,131.3092,131.2057,131.2151,6096.0
2017-12-05 11:55:00,139.34,139.35,139.19,139.25,5880.0,131.1963,131.2057,131.055,131.1115,5880.0
2017-12-05 12:00:00,139.23,139.27,139.1,139.11,4993.0,131.0927,131.1304,130.9703,130.9797,4993.0
2017-12-05 12:05:00,139.09,139.13,139.07,139.08,3360.0,130.9609,130.9985,130.942,130.9515,3360.0
2017-12-05 12:10:00,139.12,139.15,139.11,139.12,5444.0,130.9891,131.0174,130.9797,130.9891,5444.0
2017-12-05 12:15:00,139.13,139.16,139.06,139.14,9333.0,130.9985,131.0268,130.9326,131.008,9333.0
2017-12-05 12:20:00,139.13,139.13,139.0,139.02,5254.0,130.9985,130.9985,130.8761,130.895,5254.0
2017-12-05 12:25:00,139.08,139.18,139.08,139.15,2679.0,130.9515,131.0456,130.9515,131.0174,2679.0
2017-12-05 12:30:00,139.14,139.22,139.14,139.21,1356.0,131.008,131.0833,131.008,131.0739,1356.0
2017-12-05 12:35:00,139.22,139.22,139.19,139.2,71851.0,131.0833,131.0833,131.055,131.0644,71851.0
2017-12-05 12:40:00,139.2,139.25,139.17,139.22,1406.0,131.0644,131.1115,131.0362,131.0833,1406.0
2017-12-05 12:45:00,139.23,139.23,139.18,139.2,759.0,131.0927,131.0927,131.0456,131.0644,759.0
2017-12-05 12:50:00,139.17,139.17,139.11,139.12,3300.0,131.0362,131.0362,130.9797,130.9891,3300.0
2017-12-05 12:55:00,139.12,139.12,138.95,139.0,4917.0,130.9891,130.9891,130.8291,130.8761,4917.0
2017-12-05 13:00:00,139.02,139.02,138.94,138.97,11056.0,130.895,130.895,130.8196,130.8479,11056.0
2017-12-05 13:05:00,138.98,138.98,138.95,138.96,2003.0,130.8573,130.8573,130.8291,130.8385,2003.0
2017-12-05 13:10:00,138.95,139.01,138.93,139.0,4016.0,130.8291,130.8855,130.8102,130.8761,4016.0
2017-12-05 13:15:00,138.99,139.0,138.92,138.99,6099.0,130.8667,130.8761,130.8008,130.8667,6099.0
2017-12-05 13:20:00,139.11,139.15,139.09,139.09,3994.0,130.9797,131.0174,130.9609,130.9609,3994.0
2017-12-05 13:25:00,139.09,139.1,139.07,139.08,3438.0,130.9609,130.9703,130.942,130.9515,3438.0
2017-12-05 13:30:00,139.07,139.09,139.06,139.06,7200.0,130.942,130.9609,130.9326,130.9326,7200.0
2017-12-05 13:35:00,139.08,139.14,139.07,139.1,3510.0,130.9515,131.008,130.942,130.9703,3510.0
2017-12-05 13:40:00,139.09,139.12,139.04,139.09,3300.0,130.9609,130.9891,130.9138,130.9609,3300.0
2017-12-05 13:45:00,139.08,139.08,139.01,139.07,9502.0,130.9515,130.9515,130.8855,130.942,9502.0
2017-12-05 13:50:00,139.08,139.11,139.05,139.05,4754.0,130.9515,130.9797,130.9232,130.9232,4754.0
2017-12-05 13:55:00,139.05,139.07,139.02,139.07,1904.0,130.9232,130.942,130.895,130.942,1904.0
2017-12-05 14:00:00,139.08,139.1,139.04,139.05,9953.0,130.9515,130.9703,130.9138,130.9232,9953.0
2017-12-05 14:05:00,139.04,139.09,139.03,139.09,4279.0,130.9138,130.9609,130.9044,130.9609,4279.0
2017-12-05 14:10:00,139.09,139.09,138.97,138.97,7129.0,130.9609,130.9609,130.8479,130.8479,7129.0
2017-12-05 14:15:00,138.95,138.99,138.88,138.89,4333.0,130.8291,130.8667,130.7631,130.7726,4333.0
2017-12-05 14:20:00,138.87,138.87,138.74,138.79,4182.0,130.7537,130.7537,130.6313,130.6784,4182.0
2017-12-05 14:25:00,138.83,138.86,138.82,138.83,13233.0,130.7161,130.7443,130.7067,130.7161,13233.0
2017-12-05 14:30:00,138.8,138.8,138.71,138.73,4875.0,130.6878,130.6878,130.6031,130.6219,4875.0
2017-12-05 14:35:00,138.76,138.83,138.68,138.7,2125.0,130.6502,130.7161,130.5748,130.5937,2125.0
2017-12-05 14:40:00,138.7,138.76,138.69,138.74,3398.0,130.5937,130.6502,130.5843,130.6313,3398.0
2017-12-05 14:45:00,138.72,138.73,138.63,138.63,5671.0,130.6125,130.6219,130.5278,130.5278,5671.0
2017-12-05 14:50:00,138.64,138.65,138.57,138.6,10656.0,130.5372,130.5466,130.4713,130.4995,10656.0
2017-12-05 14:55:00,138.6,138.62,138.47,138.57,7528.0,130.4995,130.5183,130.3771,130.4713,7528.0
2017-12-05 15:00:00,138.54,138.57,138.5,138.57,120240.0,130.443,130.4713,130.4054,130.4713,120240.0
2017-12-05 15:05:00,138.54,138.61,138.51,138.53,15797.0,130.443,130.5089,130.4148,130.4336,15797.0
2017-12-05 15:10:00,138.54,138.66,138.52,138.63,10500.0,130.443,130.556,130.4242,130.5278,10500.0
2017-12-05 15:15:00,138.62,138.64,138.45,138.49,7942.0,130.5183,130.5372,130.3583,130.3959,7942.0
2017-12-05 15:20:00,138.51,138.63,138.48,138.61,29372.0,130.4148,130.5278,130.3865,130.5089,29372.0
2017-12-05 15:25:00,138.62,138.69,138.59,138.64,17142.0,130.5183,130.5843,130.4901,130.5372,17142.0
2017-12-05 15:30:00,138.64,138.64,138.55,138.55,32303.0,130.5372,130.5372,130.4524,130.4524,32303.0
2017-12-05 15:35:00,138.55,138.58,138.5,138.51,7464.0,130.4524,130.4807,130.4054,130.4148,7464.0
2017-12-05 15:40:00,138.49,138.61,138.49,138.57,7937.0,130.3959,130.5089,130.3959,130.4713,7937.0
2017-12-05 15:45:00,138.56,138.57,138.4,138.5,13579.0,130.4618,130.4713,130.3112,130.4054,13579.0
2017-12-05 15:50:00,138.47,138.47,138.36,138.41,17559.0,130.3771,130.3771,130.2735,130.3206,17559.0
2017-12-05 15:55:00,138.43,138.56,138.43,138.46,56916.0,130.3394,130.4618,130.3394,130.3677,56916.0
2017-12-06 09:30:00,138.13,138.19,138.07,138.19,21645.0,130.057,130.1135,130.0005,130.1135,21645.0
2017-12-06 09:35:00,138.28,138.51,138.28,138.51,2800.0,130.1982,130.4148,130.1982,130.4148,2800.0
2017-12-06 09:40:00,138.54,138.59,138.48,138.53,3032.0,130.443,130.4901,130.3865,130.4336,3032.0
2017-12-06 09:45:00,138.53,138.53,138.36,138.36,3135.0,130.4336,130.4336,130.2735,130.2735,3135.0
2017-12-06 09:50:00,138.32,138.38,138.24,138.38,3740.0,130.2359,130.2924,130.1606,130.2924,3740.0
2017-12-06 09:55:00,138.4,138.48,138.4,138.42,7202.0,130.3112,130.3865,130.3112,130.33,7202.0
2017-12-06 10:00:00,138.49,138.65,138.49,138.54,10477.0,130.3959,130.5466,130.3959,130.443,10477.0
2017-12-06 10:05:00,138.5,138.57,138.48,138.49,5161.0,130.4054,130.4713,130.3865,130.3959,5161.0
2017-12-06 10:10:00,138.43,138.44,138.3,138.34,6645.0,130.3394,130.3489,130.217,130.2547,6645.0
2017-12-06 10:15:00,138.34,138.38,138.26,138.32,7303.0,130.2547,130.2924,130.1794,130.2359,7303.0
2017-12-06 10:20:00,138.32,138.37,138.29,138.32,3156.0,130.2359,130.283,130.2076,130.2359,3156.0
2017-12-06 10:25:00,138.31,138.38,138.31,138.36,4329.0,130.2265,130.2924,130.2265,130.2735,4329.0
2017-12-06 10:30:00,138.37,138.4,138.33,138.33,2648.0,130.283,130.3112,130.2453,130.2453,2648.0
2017-12-06 10:35:00,138.29,138.33,138.09,138.1,4233.0,130.2076,130.2453,130.0193,130.0287,4233.0
2017-12-06 10:40:00,138.16,138.26,138.16,138.25,5607.0,130.0852,130.1794,130.0852,130.17,5607.0
2017-12-06 10:45:00,138.27,138.43,138.25,138.39,9646.0,130.1888,130.3394,130.17,130.3018,9646.0
2017-12-06 10:50:00,138.37,138.39,138.36,138.38,2130.0,130.283,130.3018,130.2735,130.2924,2130.0
2017-12-06 10:55:00,138.37,138.57,138.34,138.55,6981.0,130.283,130.4713,130.2547,130.4524,6981.0
2017-12-06 11:00:00,138.59,138.59,138.53,138.54,1478.0,130.4901,130.4901,130.4336,130.443,1478.0
2017-12-06 11:05:00,138.49,138.54,138.49,138.54,2518.0,130.3959,130.443,130.3959,130.443,2518.0
2017-12-06 11:10:00,138.55,138.59,138.53,138.59,900.0,130.4524,130.4901,130.4336,130.4901,900.0
2017-12-06 11:15:00,138.58,138.59,138.5,138.51,1693.0,130.4807,130.4901,130.4054,130.4148,1693.0
2017-12-06 11:20:00,138.57,138.72,138.57,138.67,4057.0,130.4713,130.6125,130.4713,130.5654,4057.0
2017-12-06 11:25:00,138.61,138.61,138.45,138.51,4209.0,130.5089,130.5089,130.3583,130.4148,4209.0
2017-12-06 11:30:00,138.46,138.49,138.43,138.44,1892.0,130.3677,130.3959,130.3394,130.3489,1892.0
2017-12-06 11:35:00,138.48,138.49,138.47,138.49,1681.0,130.3865,130.3959,130.3771,130.3959,1681.0
2017-12-06 11:40:00,138.52,138.54,138.5,138.5,6250.0,130.4242,130.443,130.4054,130.4054,6250.0
2017-12-06 11:45:00,138.54,138.55,138.49,138.49,5178.0,130.443,130.4524,130.3959,130.3959,5178.0
2017-12-06 11:50:00,138.48,138.5,138.45,138.47,1503.0,130.3865,130.4054,130.3583,130.3771,1503.0
2017-12-06 11:55:00,138.43,138.49,138.39,138.49,4023.0,130.3394,130.3959,130.3018,130.3959,4023.0
2017-12-06 12:00:00,138.48,138.48,138.41,138.42,4677.0,130.3865,130.3865,130.3206,130.33,4677.0
2017-12-06 12:05:00,138.44,138.49,138.42,138.47,1629.0,130.3489,130.3959,130.33,130.3771,1629.0
2017-12-06 12:10:00,138.46,138.5,138.46,138.48,2278.0,130.3677,130.4054,130.3677,130.3865,2278.0
2017-12-06 12:15:00,138.47,138.47,138.34,138.34,5833.0,130.3771,130.3771,130.2547,130.2547,5833.0
2017-12-06 12:20:00,138.32,138.34,138.27,138.3,13400.0,130.2359,130.2547,130.1888,130.217,13400.0
2017-12-06 12:25:00,138.29,138.32,138.23,138.23,13421.0,130.2076,130.2359,130.1511,130.1511,13421.0
2017-12-06 12:30:00,138.24,138.31,138.22,138.3,11908.0,130.1606,130.2265,130.1417,130.217,11908.0
2017-12-06 12:35:00,138.26,138.33,138.25,138.29,14405.0,130.1794,130.2453,130.17,130.2076,14405.0
2017-12-06 12:40:00,138.29,138.39,138.29,138.37,17045.0,130.2076,130.3018,130.2076,130.283,17045.0
2017-12-06 12:45:00,138.37,138.4,138.33,138.38,23522.0,130.283,130.3112,130.2453,130.2924,23522.0
2017-12-06 12:50:00,138.39,138.43,138.35,138.37,25294.0,130.3018,130.3394,130.2641,130.283,25294.0
2017-12-06 12:55:00,138.36,138.39,138.34,138.35,28431.0,130.2735,130.3018,130.2547,130.2641,28431.0
2017-12-06 13:00:00,138.35,138.36,138.32,138.32,1345.0,130.2641,130.2735,130.2359,130.2359,1345.0
2017-12-06 13:05:00,138.37,138.38,138.29,138.31,3921.0,130.283,130.2924,130.2076,130.2265,3921.0
2017-12-06 13:10:00,138.31,138.35,138.3,138.34,6832.0,130.2265,130.2641,130.217,130.2547,6832.0
2017-12-06 13:15:00,138.33,138.44,138.33,138.4,7268.0,130.2453,130.3489,130.2453,130.3112,7268.0
2017-12-06 13:20:00,138.39,138.39,138.37,138.39,2280.0,130.3018,130.3018,130.283,130.3018,2280.0
2017-12-06 13:25:00,138.4,138.42,138.39,138.4,6660.0,130.3112,130.33,130.3018,130.3112,6660.0
2017-12-06 13:30:00,138.39,138.46,138.38,138.46,2121.0,130.3018,130.3677,130.2924,130.3677,2121.0
2017-12-06 13:35:00,138.54,138.58,138.53,138.54,1690.0,130.443,130.4807,130.4336,130.443,1690.0
2017-12-06 13:40:00,138.56,138.62,138.55,138.61,19216.0,130.4618,130.5183,130.4524,130.5089,19216.0
2017-12-06 13:45:00,138.61,138.63,138.61,138.62,2606.0,130.5089,130.5278,130.5089,130.5183,2606.0
2017-12-06 13:50:00,138.63,138.66,138.62,138.63,53309.0,130.5278,130.556,130.5183,130.5278,53309.0
2017-12-06 13:55:00,138.63,138.66,138.61,138.66,5188.0,130.5278,130.556,130.5089,130.556,5188.0
2017-12-06 14:00:00,138.66,138.77,138.64,138.76,4523.0,130.556,130.6596,130.5372,130.6502,4523.0
2017-12-06 14:05:00,138.76,138.8,138.65,138.67,30388.0,130.6502,130.6878,130.5466,130.5654,30388.0
2017-12-06 14:10:00,138.68,138.69,138.64,138.65,13133.0,130.5748,130.5843,130.5372,130.5466,13133.0
2017-12-06 14:15:00,138.63,138.74,138.63,138.72,4754.0,130.5278,130.6313,130.5278,130.6125,4754.0
2017-12-06 14:20:00,138.73,138.73,138.68,138.69,725.0,130.6219,130.6219,130.5748,130.5843,725.0
2017-12-06 14:25:00,138.73,138.74,138.66,138.71,8819.0,130.6219,130.6313,130.556,130.6031,8819.0
2017-12-06 14:30:00,138.69,138.71,138.66,138.71,41427.0,130.5843,130.6031,130.556,130.6031,41427.0
2017-12-06 14:35:00,138.7,138.84,138.69,138.73,5075.0,130.5937,130.7255,130.5843,130.6219,5075.0
2017-12-06 14:40:00,138.77,138.8,138.76,138.79,3306.0,130.6596,130.6878,130.6502,130.6784,3306.0
2017-12-06 14:45:00,138.77,138.79,138.73,138.74,3484.0,130.6596,130.6784,130.6219,130.6313,3484.0
2017-12-06 14:50:00,138.76,138.77,138.73,138.73,3668.0,130.6502,130.6596,130.6219,130.6219,3668.0
2017-12-06 14:55:00,138.73,138.76,138.73,138.75,7518.0,130.6219,130.6502,130.6219,130.6407,7518.0
2017-12-06 15:00:00,138.75,138.78,138.74,138.75,7846.0,130.6407,130.669,130.6313,130.6407,7846.0
2017-12-06 15:05:00,138.76,138.82,138.76,138.81,1330.0,130.6502,130.7067,130.6502,130.6972,1330.0
2017-12-06 15:10:00,138.82,138.87,138.82,138.83,4407.0,130.7067,130.7537,130.7067,130.7161,4407.0
2017-12-06 15:15:00,138.83,138.87,138.76,138.8,9694.0,130.7161,130.7537,130.6502,130.6878,9694.0
2017-12-06 15:20:00,138.76,138.79,138.71,138.71,9716.0,130.6502,130.6784,130.6031,130.6031,9716.0
2017-12-06 15:25:00,138.74,138.76,138.73,138.75,4594.0,130.6313,130.6502,130.6219,130.6407,4594.0
2017-12-06 15:30:00,138.73,138.76,138.66,138.67,4117.0,130.6219,130.6502,130.556,130.5654,4117.0
2017-12-06 15:35:00,138.68,138.73,138.66,138.66,6514.0,130.5748,130.6219,130.556,130.556,6514.0
2017-12-06 15:40:00,138.69,138.71,138.63,138.7,4068.0,130.5843,130.6031,130.5278,130.5937,4068.0
2017-12-06 15:45:00,138.7,138.77,138.67,138.67,6243.0,130.5937,130.6596,130.5654,130.5654,6243.0
2017-12-06 15:50:00,138.64,138.69,138.6,138.67,39050.0,130.5372,130.5843,130.4995,130.5654,39050.0
2017-12-06 15:55:00,138.68,138.69,138.59,138.65,7993.0,130.5748,130.5843,130.4901,130.5466,7993.0
2017-12-07 09:30:00,138.68,138.79,138.64,138.74,7588.0,130.5748,130.6784,130.5372,130.6313,7588.0
2017-12-07 09:35:00,138.93,138.96,138.91,138.92,1565.0,130.8102,130.8385,130.7914,130.8008,1565.0
2017-12-07 09:40:00,138.96,138.97,138.76,138.76,4280.0,130.8385,130.8479,130.6502,130.6502,4280.0
2017-12-07 09:45:00,138.82,138.94,138.82,138.91,2083.0,130.7067,130.8196,130.7067,130.7914,2083.0
2017-12-07 09:50:00,138.89,138.94,138.89,138.93,895.0,130.7726,130.8196,130.7726,130.8102,895.0
2017-12-07 09:55:00,138.93,138.94,138.92,138.92,1292.0,130.8102,130.8196,130.8008,130.8008,1292.0
2017-12-07 10:00:00,138.96,138.96,138.86,138.94,10222.0,130.8385,130.8385,130.7443,130.8196,10222.0
2017-12-07 10:05:00,138.91,138.94,138.85,138.85,6411.0,130.7914,130.8196,130.7349,130.7349,6411.0
2017-12-07 10:10:00,138.84,138.98,138.84,138.92,6388.0,130.7255,130.8573,130.7255,130.8008,6388.0
2017-12-07 10:15:00,138.87,138.98,138.85,138.92,7106.0,130.7537,130.8573,130.7349,130.8008,7106.0
2017-12-07 10:20:00,138.93,139.05,138.93,139.03,6957.0,130.8102,130.9232,130.8102,130.9044,6957.0
2017-12-07 10:25:00,139.06,139.14,139.05,139.14,2598.0,130.9326,131.008,130.9232,131.008,2598.0
2017-12-07 10:30:00,139.13,139.25,139.13,139.22,3690.0,130.9985,131.1115,130.9985,131.0833,3690.0
2017-12-07 10:35:00,139.22,139.28,139.21,139.26,1244.0,131.0833,131.1398,131.0739,131.1209,1244.0
2017-12-07 10:40:00,139.33,139.34,139.27,139.32,2573.0,131.1868,131.1963,131.1304,131.1774,2573.0
2017-12-07 10:45:00,139.33,139.36,139.33,139.36,1118.0,131.1868,131.2151,131.1868,131.2151,1118.0
2017-12-07 10:50:00,139.3,139.3,139.22,139.23,6930.0,131.1586,131.1586,131.0833,131.0927,6930.0
2017-12-07 10:55:00,139.28,139.32,139.26,139.32,6531.0,131.1398,131.1774,131.1209,131.1774,6531.0
2017-12-07 11:00:00,139.32,139.37,139.26,139.26,4914.0,131.1774,131.2245,131.1209,131.1209,4914.0
2017-12-07 11:05:00,139.27,139.27,139.13,139.14,2286.0,131.1304,131.1304,130.9985,131.008,2286.0
2017-12-07 11:10:00,139.12,139.19,139.11,139.19,7135.0,130.9891,131.055,130.9797,131.055,7135.0
2017-12-07 11:15:00,139.2,139.2,139.15,139.19,5538.0,131.0644,131.0644,131.0174,131.055,5538.0
2017-12-07 11:20:00,139.18,139.2,139.17,139.18,2481.0,131.0456,131.0644,131.0362,131.0456,2481.0
2017-12-07 11:25:00,139.19,139.27,139.18,139.27,4207.0,131.055,131.1304,131.0456,131.1304,4207.0
2017-12-07 11:30:00,139.34,139.38,139.32,139.35,2057.0,131.1963,131.2339,131.1774,131.2057,2057.0
2017-12-07 11:35:00,139.4,139.4,139.37,139.38,3096.0,131.2528,131.2528,131.2245,131.2339,3096.0
2017-12-07 11:40:00,139.42,139.42,139.37,139.39,7372.0,131.2716,131.2716,131.2245,131.2433,7372.0
2017-12-07 11:45:00,139.38,139.41,139.33,139.36,3136.0,131.2339,131.2622,131.1868,131.2151,3136.0
2017-12-07 11:50:00,139.37,139.4,139.36,139.39,3290.0,131.2245,131.2528,131.2151,131.2433,3290.0
2017-12-07 11:55:00,139.41,139.45,139.39,139.42,1936.0,131.2622,131.2998,131.2433,131.2716,1936.0
2017-12-07 12:00:00,139.42,139.42,139.33,139.36,51636.0,131.2716,131.2716,131.1868,131.2151,51636.0
2017-12-07 12:05:00,139.34,139.37,139.31,139.37,16947.0,131.1963,131.2245,131.168,131.2245,16947.0
2017-12-07 12:10:00,139.38,139.39,139.32,139.39,4921.0,131.2339,131.2433,131.1774,131.2433,4921.0
2017-12-07 12:15:00,139.36,139.39,139.35,139.38,3013.0,131.2151,131.2433,131.2057,131.2339,3013.0
2017-12-07 12:20:00,139.4,139.43,139.33,139.34,8845.0,131.2528,131.281,131.1868,131.1963,8845.0
2017-12-07 12:25:00,139.33,139.36,139.32,139.34,4944.0,131.1868,131.2151,131.1774,131.1963,4944.0
2017-12-07 12:30:00,139.34,139.39,139.34,139.38,2840.0,131.1963,131.2433,131.1963,131.2339,2840.0
2017-12-07 12:35:00,139.39,139.4,139.34,139.39,2678.0,131.2433,131.2528,131.1963,131.2433,2678.0
2017-12-07 12:40:00,139.39,139.41,139.38,139.41,4369.0,131.2433,131.2622,131.2339,131.2622,4369.0
2017-12-07 12:45:00,139.39,139.42,139.37,139.42,2173.0,131.2433,131.2716,131.2245,131.2716,2173.0
2017-12-07 12:50:00,139.43,139.45,139.42,139.43,2022.0,131.281,131.2998,131.2716,131.281,2022.0
2017-12-07 12:55:00,139.4,139.43,139.4,139.42,721.0,131.2528,131.281,131.2528,131.2716,721.0
2017-12-07 13:00:00,139.43,139.48,139.3,139.32,5877.0,131.281,131.3281,131.1586,131.1774,5877.0
2017-12-07 13:05:00,139.33,139.39,139.32,139.36,53105.0,131.1868,131.2433,131.1774,131.2151,53105.0
2017-12-07 13:10:00,139.36,139.38,139.33,139.34,2381.0,131.2151,131.2339,131.1868,131.1963,2381.0
2017-12-07 13:15:00,139.31,139.36,139.29,139.36,1959.0,131.168,131.2151,131.1492,131.2151,1959.0
2017-12-07 13:20:00,139.31,139.34,139.3,139.34,807.0,131.168,131.1963,131.1586,131.1963,807.0
2017-12-07 13:25:00,139.35,139.38,139.35,139.38,1595.0,131.2057,131.2339,131.2057,131.2339,1595.0
2017-12-07 13:30:00,139.37,139.4,139.37,139.38,3637.0,131.2245,131.2528,131.2245,131.2339,3637.0
2017-12-07 13:35:00,139.39,139.44,139.38,139.43,8312.0,131.2433,131.2904,131.2339,131.281,8312.0
2017-12-07 13:40:00,139.43,139.43,139.39,139.39,7383.0,131.281,131.281,131.2433,131.2433,7383.0
2017-12-07 13:45:00,139.36,139.39,139.3,139.31,4625.0,131.2151,131.2433,131.1586,131.168,4625.0
2017-12-07 13:50:00,139.3,139.31,139.26,139.26,1929.0,131.1586,131.168,131.1209,131.1209,1929.0
2017-12-07 13:55:00,139.3,139.34,139.29,139.31,6032.0,131.1586,131.1963,131.1492,131.168,6032.0
2017-12-07 14:00:00,139.34,139.37,139.31,139.34,6976.0,131.1963,131.2245,131.168,131.1963,6976.0
2017-12-07 14:05:00,139.34,139.35,139.31,139.34,4499.0,131.1963,131.2057,131.168,131.1963,4499.0
2017-12-07 14:10:00,139.31,139.33,139.26,139.28,11703.0,131.168,131.1868,131.1209,131.1398,11703.0
2017-12-07 14:15:00,139.29,139.33,139.26,139.3,2434.0,131.1492,131.1868,131.1209,131.1586,2434.0
2017-12-07 14:20:00,139.29,139.3,139.22,139.24,2071.0,131.1492,131.1586,131.0833,131.1021,2071.0
2017-12-07 14:25:00,139.25,139.26,139.16,139.16,4690.0,131.1115,131.1209,131.0268,131.0268,4690.0
2017-12-07 14:30:00,139.19,139.19,139.1,139.15,6852.0,131.055,131.055,130.9703,131.0174,6852.0
2017-12-07 14:35:00,139.14,139.14,139.07,139.11,7248.0,131.008,131.008,130.942,130.9797,7248.0
2017-12-07 14:40:00,139.1,139.13,139.05,139.08,11302.0,130.9703,130.9985,130.9232,130.9515,11302.0
2017-12-07 14:45:00,139.04,139.16,139.0,139.16,6140.0,130.9138,131.0268,130.8761,131.0268,6140.0
2017-12-07 14:50:00,139.17,139.21,139.17,139.19,1265.0,131.0362,131.0739,131.0362,131.055,1265.0
2017-12-07 14:55:00,139.19,139.23,139.17,139.23,23784.0,131.055,131.0927,131.0362,131.0927,23784.0
2017-12-07 15:00:00,139.23,139.24,139.18,139.23,4682.0,131.0927,131.1021,131.0456,131.0927,4682.0
2017-12-07 15:05:00,139.23,139.23,139.18,139.18,2727.0,131.0927,131.0927,131.0456,131.0456,2727.0
2017-12-07 15:10:00,139.17,139.18,139.14,139.18,3035.0,131.0362,131.0456,131.008,131.0456,3035.0
2017-12-07 15:15:00,139.22,139.26,139.21,139.21,9479.0,131.0833,131.1209,131.0739,131.0739,9479.0
2017-12-07 15:20:00,139.21,139.33,139.18,139.28,12069.0,131.0739,131.1868,131.0456,131.1398,12069.0
2017-12-07 15:25:00,139.3,139.32,139.28,139.29,7095.0,131.1586,131.1774,131.1398,131.1492,7095.0
2017-12-07 15:30:00,139.28,139.3,139.22,139.3,7846.0,131.1398,131.1586,131.0833,131.1586,7846.0
2017-12-07 15:35:00,139.3,139.34,139.29,139.32,5875.0,131.1586,131.1963,131.1492,131.1774,5875.0
2017-12-07 15:40:00,139.3,139.31,139.24,139.28,5091.0,131.1586,131.168,131.1021,131.1398,5091.0
2017-12-07 15:45:00,139.27,139.29,139.23,139.26,8403.0,131.1304,131.1492,131.0927,131.1209,8403.0
2017-12-07 15:50:00,139.23,139.31,139.19,139.31,22069.0,131.0927,131.168,131.055,131.168,22069.0
2017-12-07 15:55:00,139.28,139.33,139.23,139.3,14328.0,131.1398,131.1868,131.0927,131.1586,14328.0
2017-12-08 09:30:00,139.9,140.05,139.86,140.02,17511.0,131.7235,131.8648,131.6859,131.8365,17511.0
2017-12-08 09:35:00,140.03,140.03,139.93,139.94,1652.0,131.8459,131.8459,131.7518,131.7612,1652.0
2017-12-08 09:40:00,139.91,140.0,139.87,140.0,16065.0,131.7329,131.8177,131.6953,131.8177,16065.0
2017-12-08 09:45:00,139.99,140.04,139.95,139.98,4157.0,131.8083,131.8554,131.7706,131.7989,4157.0
2017-12-08 09:50:00,139.97,139.98,139.92,139.97,8614.0,131.7894,131.7989,131.7424,131.7894,8614.0
2017-12-08 09:55:00,139.98,140.03,139.96,139.97,6628.0,131.7989,131.8459,131.78,131.7894,6628.0
2017-12-08 10:00:00,139.96,140.0,139.9,139.93,4114.0,131.78,131.8177,131.7235,131.7518,4114.0
2017-12-08 10:05:00,139.95,139.97,139.94,139.94,1716.0,131.7706,131.7894,131.7612,131.7612,1716.0
2017-12-08 10:10:00,139.9,139.93,139.9,139.92,3029.0,131.7235,131.7518,131.7235,131.7424,3029.0
2017-12-08 10:15:00,139.93,139.93,139.81,139.9,2670.0,131.7518,131.7518,131.6388,131.7235,2670.0
2017-12-08 10:20:00,139.9,139.95,139.88,139.88,3526.0,131.7235,131.7706,131.7047,131.7047,3526.0
2017-12-08 10:25:00,139.88,139.93,139.87,139.9,2582.0,131.7047,131.7518,131.6953,131.7235,2582.0
2017-12-08 10:30:00,139.93,139.94,139.85,139.87,5122.0,131.7518,131.7612,131.6765,131.6953,5122.0
2017-12-08 10:35:00,139.9,139.91,139.87,139.87,5009.0,131.7235,131.7329,131.6953,131.6953,5009.0
2017-12-08 10:40:00,139.87,139.94,139.86,139.94,3591.0,131.6953,131.7612,131.6859,131.7612,3591.0
2017-12-08 10:45:00,139.97,139.99,139.94,139.98,1638.0,131.7894,131.8083,131.7612,131.7989,1638.0
2017-12-08 10:50:00,139.97,139.98,139.92,139.94,1696.0,131.7894,131.7989,131.7424,131.7612,1696.0
2017-12-08 10:55:00,139.94,139.98,139.93,139.98,1714.0,131.7612,131.7989,131.7518,131.7989,1714.0
2017-12-08 11:00:00,139.99,140.01,139.99,140.0,2292.0,131.8083,131.8271,131.8083,131.8177,2292.0
2017-12-08 11:05:00,140.01,140.02,140.0,140.02,1355.0,131.8271,131.8365,131.8177,131.8365,1355.0
2017-12-08 11:10:00,140.0,140.01,139.99,139.99,1827.0,131.8177,131.8271,131.8083,131.8083,1827.0
2017-12-08 11:15:00,139.97,140.01,139.97,140.01,2587.0,131.7894,131.8271,131.7894,131.8271,2587.0
2017-12-08 11:20:00,140.01,140.02,139.96,139.98,3266.0,131.8271,131.8365,131.78,131.7989,3266.0
2017-12-08 11:25:00,139.95,139.95,139.8,139.81,4833.0,131.7706,131.7706,131.6294,131.6388,4833.0
2017-12-08 11:30:00,139.82,139.83,139.76,139.76,1104.0,131.6482,131.6576,131.5917,131.5917,1104.0
2017-12-08 11:35:00,139.71,139.86,139.71,139.86,1061.0,131.5446,131.6859,131.5446,131.6859,1061.0
2017-12-08 11:40:00,139.87,139.93,139.86,139.93,531.0,131.6953,131.7518,131.6859,131.7518,531.0
2017-12-08 11:45:00,139.93,139.95,139.92,139.93,14078.0,131.7518,131.7706,131.7424,131.7518,14078.0
2017-12-08 11:50:00,139.96,139.96,139.9,139.92,1518.0,131.78,131.78,131.7235,131.7424,1518.0
2017-12-08 11:55:00,139.91,139.91,139.88,139.9,835.0,131.7329,131.7329,131.7047,131.7235,835.0
2017-12-08 12:00:00,139.89,139.93,139.88,139.89,4022.0,131.7141,131.7518,131.7047,131.7141,4022.0
2017-12-08 12:05:00,139.89,139.98,139.88,139.97,2597.0,131.7141,131.7989,131.7047,131.7894,2597.0
2017-12-08 12:10:00,139.96,140.0,139.96,139.99,3495.0,131.78,131.8177,131.78,131.8083,3495.0
2017-12-08 12:15:00,140.0,140.02,139.99,140.02,3095.0,131.8177,131.8365,131.8083,131.8365,3095.0
2017-12-08 12:20:00,140.02,140.02,140.0,140.02,4199.0,131.8365,131.8365,131.8177,131.8365,4199.0
2017-12-08 12:25:00,140.04,140.08,140.03,140.07,1883.0,131.8554,131.893,131.8459,131.8836,1883.0
2017-12-08 12:30:00,140.07,140.1,140.07,140.09,694.0,131.8836,131.9118,131.8836,131.9024,694.0
2017-12-08 12:35:00,140.08,140.09,140.03,140.04,3130.0,131.893,131.9024,131.8459,131.8554,3130.0
2017-12-08 12:40:00,140.04,140.06,140.03,140.06,3365.0,131.8554,131.8742,131.8459,131.8742,3365.0
2017-12-08 12:45:00,140.06,140.07,140.01,140.01,2104.0,131.8742,131.8836,131.8271,131.8271,2104.0
2017-12-08 12:50:00,139.99,140.0,139.98,139.99,1759.0,131.8083,131.8177,131.7989,131.8083,1759.0
2017-12-08 12:55:00,139.99,139.99,139.93,139.94,3749.0,131.8083,131.8083,131.7518,131.7612,3749.0
2017-12-08 13:00:00,139.95,140.0,139.93,139.98,3044.0,131.7706,131.8177,131.7518,131.7989,3044.0
2017-12-08 13:05:00,140.0,140.0,139.99,140.0,1396.0,131.8177,131.8177,131.8083,131.8177,1396.0
2017-12-08 13:10:00,140.02,140.03,139.98,139.98,2226.0,131.8365,131.8459,131.7989,131.7989,2226.0
2017-12-08 13:15:00,139.97,140.03,139.95,140.03,2384.0,131.7894,131.8459,131.7706,131.8459,2384.0
2017-12-08 13:20:00,140.04,140.06,140.01,140.02,3334.0,131.8554,131.8742,131.8271,131.8365,3334.0
2017-12-08 13:25:00,140.02,140.02,140.0,140.0,1749.0,131.8365,131.8365,131.8177,131.8177,1749.0
2017-12-08 13:30:00,140.02,140.03,140.01,140.02,4048.0,131.8365,131.8459,131.8271,131.8365,4048.0
2017-12-08 13:35:00,140.02,140.02,140.0,140.02,685.0,131.8365,131.8365,131.8177,131.8365,685.0
2017-12-08 13:40:00,140.01,140.01,139.96,139.97,4484.0,131.8271,131.8271,131.78,131.7894,4484.0
2017-12-08 13:45:00,139.98,139.98,139.92,139.93,2448.0,131.7989,131.7989,131.7424,131.7518,2448.0
2017-12-08 13:50:00,139.93,139.93,139.91,139.91,4407.0,131.7518,131.7518,131.7329,131.7329,4407.0
2017-12-08 13:55:00,139.94,139.96,139.93,139.95,3931.0,131.7612,131.78,131.7518,131.7706,3931.0
2017-12-08 14:00:00,139.97,139.97,139.91,139.94,14236.0,131.7894,131.7894,131.7329,131.7612,14236.0
2017-12-08 14:05:00,139.94,139.94,139.9,139.91,3385.0,131.7612,131.7612,131.7235,131.7329,3385.0
2017-12-08 14:10:00,139.91,139.91,139.83,139.84,4744.0,131.7329,131.7329,131.6576,131.667,4744.0
2017-12-08 14:15:00,139.83,139.86,139.79,139.8,3500.0,131.6576,131.6859,131.62,131.6294,3500.0
2017-12-08 14:20:00,139.77,139.78,139.67,139.7,13661.0,131.6011,131.6105,131.507,131.5352,13661.0
2017-12-08 14:25:00,139.72,139.8,139.72,139.77,9512.0,131.5541,131.6294,131.5541,131.6011,9512.0
2017-12-08 14:30:00,139.77,139.77,139.66,139.73,14120.0,131.6011,131.6011,131.4976,131.5635,14120.0
2017-12-08 14:35:00,139.74,139.79,139.7,139.79,65419.0,131.5729,131.62,131.5352,131.62,65419.0
2017-12-08 14:40:00,139.78,139.8,139.75,139.78,4751.0,131.6105,131.6294,131.5823,131.6105,4751.0
2017-12-08 14:45:00,139.79,139.8,139.77,139.77,5869.0,131.62,131.6294,131.6011,131.6011,5869.0
2017-12-08 14:50:00,139.79,139.82,139.78,139.78,7007.0,131.62,131.6482,131.6105,131.6105,7007.0
2017-12-08 14:55:00,139.8,139.8,139.72,139.73,7377.0,131.6294,131.6294,131.5541,131.5635,7377.0
2017-12-08 15:00:00,139.76,139.8,139.75,139.75,5095.0,131.5917,131.6294,131.5823,131.5823,5095.0
2017-12-08 15:05:00,139.75,139.76,139.71,139.75,5499.0,131.5823,131.5917,131.5446,131.5823,5499.0
2017-12-08 15:10:00,139.75,139.77,139.74,139.74,4065.0,131.5823,131.6011,131.5729,131.5729,4065.0
2017-12-08 15:15:00,139.72,139.73,139.66,139.73,2973.0,131.5541,131.5635,131.4976,131.5635,2973.0
2017-12-08 15:20:00,139.72,139.81,139.72,139.79,1384.0,131.5541,131.6388,131.5541,131.62,1384.0
2017-12-08 15:25:00,139.82,139.82,139.77,139.79,7080.0,131.6482,131.6482,131.6011,131.62,7080.0
2017-12-08 15:30:00,139.79,139.8,139.76,139.77,5837.0,131.62,131.6294,131.5917,131.6011,5837.0
2017-12-08 15:35:00,139.73,139.78,139.73,139.73,6097.0,131.5635,131.6105,131.5635,131.5635,6097.0
2017-12-08 15:40:00,139.74,139.79,139.72,139.75,11634.0,131.5729,131.62,131.5541,131.5823,11634.0
2017-12-08 15:45:00,139.74,139.76,139.67,139.68,19652.0,131.5729,131.5917,131.507,131.5164,19652.0
2017-12-08 15:50:00,139.7,139.8,139.7,139.79,26194.0,131.5352,131.6294,131.5352,131.62,26194.0
2017-12-08 15:55:00,139.8,139.87,139.76,139.87,13756.0,131.6294,131.6953,131.5917,131.6953,13756.0
2017-12-11 09:30:00,140.04,140.11,139.9,140.03,29121.0,131.8554,131.9213,131.7235,131.8459,29121.0
2017-12-11 09:35:00,140.06,140.1,140.0,140.06,3521.0,131.8742,131.9118,131.8177,131.8742,3521.0
2017-12-11 09:40:00,140.09,140.11,140.0,140.04,8790.0,131.9024,131.9213,131.8177,131.8554,8790.0
2017-12-11 09:45:00,140.03,140.04,139.95,139.96,4851.0,131.8459,131.8554,131.7706,131.78,4851.0
2017-12-11 09:50:00,139.96,140.04,139.94,140.03,1234.0,131.78,131.8554,131.7612,131.8459,1234.0
2017-12-11 09:55:00,139.99,140.07,139.99,140.06,3833.0,131.8083,131.8836,131.8083,131.8742,3833.0
2017-12-11 10:00:00,140.12,140.18,140.11,140.13,4079.0,131.9307,131.9872,131.9213,131.9401,4079.0
2017-12-11 10:05:00,140.15,140.2,140.1,140.2,2172.0,131.9589,132.006,131.9118,132.006,2172.0
2017-12-11 10:10:00,140.19,140.21,140.14,140.18,107672.0,131.9966,132.0154,131.9495,131.9872,107672.0
2017-12-11 10:15:00,140.18,140.18,140.11,140.11,25782.0,131.9872,131.9872,131.9213,131.9213,25782.0
2017-12-11 10:20:00,140.09,140.09,140.02,140.07,10176.0,131.9024,131.9024,131.8365,131.8836,10176.0
2017-12-11 10:25:00,140.07,140.12,140.05,140.1,8654.0,131.8836,131.9307,131.8648,131.9118,8654.0
2017-12-11 10:30:00,140.1,140.19,140.09,140.19,2379.0,131.9118,131.9966,131.9024,131.9966,2379.0
2017-12-11 10:35:00,140.19,140.21,140.12,140.16,14126.0,131.9966,132.0154,131.9307,131.9683,14126.0
2017-12-11 10:40:00,140.17,140.17,140.11,140.13,1960.0,131.9778,131.9778,131.9213,131.9401,1960.0
2017-12-11 10:45:00,140.18,140.18,140.15,140.15,1236.0,131.9872,131.9872,131.9589,131.9589,1236.0
2017-12-11 10:50:00,140.15,140.16,140.13,140.14,70949.0,131.9589,131.9683,131.9401,131.9495,70949.0
2017-12-11 10:55:00,140.14,140.15,140.0,140.0,89894.0,131.9495,131.9589,131.8177,131.8177,89894.0
2017-12-11 11:00:00,140.03,140.04,139.95,139.96,24973.0,131.8459,131.8554,131.7706,131.78,24973.0
2017-12-11 11:05:00,140.0,140.02,139.96,139.96,3792.0,131.8177,131.8365,131.78,131.78,3792.0
2017-12-11 11:10:00,139.96,140.05,139.96,140.04,21203.0,131.78,131.8648,131.78,131.8554,21203.0
2017-12-11 11:15:00,140.06,140.13,140.05,140.12,4335.0,131.8742,131.9401,131.8648,131.9307,4335.0
2017-12-11 11:20:00,140.14,140.16,140.12,140.13,4110.0,131.9495,131.9683,131.9307,131.9401,4110.0
2017-12-11 11:25:00,140.15,140.16,140.13,140.14,5859.0,131.9589,131.9683,131.9401,131.9495,5859.0
2017-12-11 11:30:00,140.13,140.15,140.11,140.13,12038.0,131.9401,131.9589,131.9213,131.9401,12038.0
2017-12-11 11:35:00,140.15,140.17,140.13,140.16,6462.0,131.9589,131.9778,131.9401,131.9683,6462.0
2017-12-11 11:40:00,140.16,140.17,140.15,140.16,2274.0,131.9683,131.9778,131.9589,131.9683,2274.0
2017-12-11 11:45:00,140.17,140.19,140.15,140.19,1710.0,131.9778,131.9966,131.9589,131.9966,1710.0
2017-12-11 11:50:00,140.19,140.25,140.17,140.25,7370.0,131.9966,132.0531,131.9778,132.0531,7370.0
2017-12-11 11:55:00,140.24,140.24,140.17,140.19,3457.0,132.0437,132.0437,131.9778,131.9966,3457.0
2017-12-11 12:00:00,140.19,140.22,140.18,140.21,2024.0,131.9966,132.0248,131.9872,132.0154,2024.0
2017-12-11 12:05:00,140.23,140.29,140.23,140.28,3447.0,132.0342,132.0907,132.0342,132.0813,3447.0
2017-12-11 12:10:00,140.28,140.32,140.28,140.31,2490.0,132.0813,132.119,132.0813,132.1096,2490.0
2017-12-11 12:15:00,140.32,140.34,140.31,140.33,1475.0,132.119,132.1378,132.1096,132.1284,1475.0
2017-12-11 12:20:00,140.3,140.33,140.28,140.33,2479.0,132.1002,132.1284,132.0813,132.1284,2479.0
2017-12-11 12:25:00,140.34,140.36,140.32,140.34,4221.0,132.1378,132.1566,132.119,132.1378,4221.0
2017-12-11 12:30:00,140.36,140.39,140.36,140.39,2329.0,132.1566,132.1849,132.1566,132.1849,2329.0
2017-12-11 12:35:00,140.39,140.4,140.35,140.35,4947.0,132.1849,132.1943,132.1472,132.1472,4947.0
2017-12-11 12:40:00,140.35,140.39,140.35,140.38,10696.0,132.1472,132.1849,132.1472,132.1755,10696.0
2017-12-11 12:45:00,140.37,140.41,140.35,140.37,11624.0,132.1661,132.2037,132.1472,132.1661,11624.0
2017-12-11 12:50:00,140.36,140.41,140.35,140.4,14373.0,132.1566,132.2037,132.1472,132.1943,14373.0
2017-12-11 12:55:00,140.4,140.47,140.4,140.45,2879.0,132.1943,132.2602,132.1943,132.2414,2879.0
2017-12-11 13:00:00,140.44,140.45,140.39,140.41,3814.0,132.232,132.2414,132.1849,132.2037,3814.0
2017-12-11 13:05:00,140.4,140.45,140.4,140.44,1410.0,132.1943,132.2414,132.1943,132.232,1410.0
2017-12-11 13:10:00,140.44,140.46,140.38,140.38,3926.0,132.232,132.2508,132.1755,132.1755,3926.0
2017-12-11 13:15:00,140.38,140.4,140.35,140.4,2852.0,132.1755,132.1943,132.1472,132.1943,2852.0
2017-12-11 13:20:00,140.4,140.4,140.32,140.34,3786.0,132.1943,132.1943,132.119,132.1378,3786.0
2017-12-11 13:25:00,140.36,140.36,140.33,140.34,657.0,132.1566,132.1566,132.1284,132.1378,657.0
2017-12-11 13:30:00,140.31,140.33,140.3,140.3,11884.0,132.1096,132.1284,132.1002,132.1002,11884.0
2017-12-11 13:35:00,140.3,140.32,140.28,140.29,10786.0,132.1002,132.119,132.0813,132.0907,10786.0
2017-12-11 13:40:00,140.28,140.31,140.27,140.3,9449.0,132.0813,132.1096,132.0719,132.1002,9449.0
2017-12-11 13:45:00,140.3,140.31,140.29,140.29,1302.0,132.1002,132.1096,132.0907,132.0907,1302.0
2017-12-11 13:50:00,140.3,140.33,140.29,140.32,4912.0,132.1002,132.1284,132.0907,132.119,4912.0
2017-12-11 13:55:00,140.34,140.38,140.33,140.35,10043.0,132.1378,132.1755,132.1284,132.1472,10043.0
2017-12-11 14:00:00,140.36,140.38,140.35,140.36,1529.0,132.1566,132.1755,132.1472,132.1566,1529.0
2017-12-11 14:05:00,140.35,140.36,140.32,140.35,7235.0,132.1472,132.1566,132.119,132.1472,7235.0
2017-12-11 14:10:00,140.36,140.4,140.36,140.38,3243.0,132.1566,132.1943,132.1566,132.1755,3243.0
2017-12-11 14:15:00,140.38,140.38,140.33,140.33,3777.0,132.1755,132.1755,132.1284,132.1284,3777.0
2017-12-11 14:20:00,140.34,140.38,140.34,140.37,3748.0,132.1378,132.1755,132.1378,132.1661,3748.0
2017-12-11 14:25:00,140.37,140.37,140.32,140.33,10686.0,132.1661,132.1661,132.119,132.1284,10686.0
2017-12-11 14:30:00,140.32,140.33,140.31,140.33,13624.0,132.119,132.1284,132.1096,132.1284,13624.0
2017-12-11 14:35:00,140.33,140.36,140.32,140.35,5751.0,132.1284,132.1566,132.119,132.1472,5751.0
2017-12-11 14:40:00,140.34,140.37,140.34,140.36,2630.0,132.1378,132.1661,132.1378,132.1566,2630.0
2017-12-11 14:45:00,140.36,140.36,140.3,140.31,3410.0,132.1566,132.1566,132.1002,132.1096,3410.0
2017-12-11 14:50:00,140.3,140.34,140.29,140.32,8370.0,132.1002,132.1378,132.0907,132.119,8370.0
2017-12-11 14:55:00,140.31,140.35,140.3,140.34,3178.0,132.1096,132.1472,132.1002,132.1378,3178.0
2017-12-11 15:00:00,140.34,140.34,140.31,140.32,4049.0,132.1378,132.1378,132.1096,132.119,4049.0
2017-12-11 15:05:00,140.32,140.33,140.3,140.33,2379.0,132.119,132.1284,132.1002,132.1284,2379.0
2017-12-11 15:10:00,140.29,140.34,140.29,140.33,2142.0,132.0907,132.1378,132.0907,132.1284,2142.0
2017-12-11 15:15:00,140.34,140.34,140.25,140.26,2514.0,132.1378,132.1378,132.0531,132.0625,2514.0
2017-12-11 15:20:00,140.26,140.26,140.23,140.25,2389.0,132.0625,132.0625,132.0342,132.0531,2389.0
2017-12-11 15:25:00,140.24,140.26,140.22,140.26,3266.0,132.0437,132.0625,132.0248,132.0625,3266.0
2017-12-11 15:30:00,140.25,140.28,140.24,140.28,3606.0,132.0531,132.0813,132.0437,132.0813,3606.0
2017-12-11 15:35:00,140.28,140.29,140.27,140.28,8740.0,132.0813,132.0907,132.0719,132.0813,8740.0
2017-12-11 15:40:00,140.29,140.3,140.25,140.25,5911.0,132.0907,132.1002,132.0531,132.0531,5911.0
2017-12-11 15:45:00,140.29,140.32,140.26,140.32,6861.0,132.0907,132.119,132.0625,132.119,6861.0
2017-12-11 15:50:00,140.33,140.38,140.31,140.36,25558.0,132.1284,132.1755,132.1096,132.1566,25558.0
2017-12-11 15:55:00,140.35,140.43,140.35,140.42,11147.0,132.1472,132.2226,132.1472,132.2131,11147.0
2017-12-12 09:30:00,140.58,140.8,140.43,140.43,22075.0,132.3638,132.5709,132.2226,132.2226,22075.0
2017-12-12 09:35:00,140.4,140.4,140.29,140.37,4192.0,132.1943,132.1943,132.0907,132.1661,4192.0
2017-12-12 09:40:00,140.42,140.45,140.4,140.43,7094.0,132.2131,132.2414,132.1943,132.2226,7094.0
2017-12-12 09:45:00,140.45,140.48,140.29,140.31,3711.0,132.2414,132.2696,132.0907,132.1096,3711.0
2017-12-12 09:50:00,140.32,140.35,140.29,140.32,1625.0,132.119,132.1472,132.0907,132.119,1625.0
2017-12-12 09:55:00,140.35,140.47,140.34,140.47,3476.0,132.1472,132.2602,132.1378,132.2602,3476.0
2017-12-12 10:00:00,140.47,140.51,140.44,140.44,3741.0,132.2602,132.2979,132.232,132.232,3741.0
2017-12-12 10:05:00,140.46,140.49,140.43,140.47,7385.0,132.2508,132.2791,132.2226,132.2602,7385.0
2017-12-12 10:10:00,140.47,140.49,140.45,140.48,3104.0,132.2602,132.2791,132.2414,132.2696,3104.0
2017-12-12 10:15:00,140.45,140.5,140.43,140.48,1070.0,132.2414,132.2885,132.2226,132.2696,1070.0
2017-12-12 10:20:00,140.48,140.5,140.44,140.45,4168.0,132.2696,132.2885,132.232,132.2414,4168.0
2017-12-12 10:25:00,140.45,140.45,140.42,140.44,4427.0,132.2414,132.2414,132.2131,132.232,4427.0
2017-12-12 10:30:00,140.39,140.44,140.33,140.44,1533.0,132.1849,132.232,132.1284,132.232,1533.0
2017-12-12 10:35:00,140.44,140.49,140.43,140.47,2327.0,132.232,132.2791,132.2226,132.2602,2327.0
2017-12-12 10:40:00,140.47,140.48,140.43,140.44,2638.0,132.2602,132.2696,132.2226,132.232,2638.0
2017-12-12 10:45:00,140.44,140.49,140.44,140.49,2107.0,132.232,132.2791,132.232,132.2791,2107.0
2017-12-12 10:50:00,140.49,140.53,140.49,140.53,625.0,132.2791,132.3167,132.2791,132.3167,625.0
2017-12-12 10:55:00,140.57,140.59,140.55,140.55,3839.0,132.3544,132.3732,132.3355,132.3355,3839.0
2017-12-12 11:00:00,140.56,140.58,140.52,140.53,8093.0,132.345,132.3638,132.3073,132.3167,8093.0
2017-12-12 11:05:00,140.56,140.6,140.56,140.58,2600.0,132.345,132.3826,132.345,132.3638,2600.0
2017-12-12 11:10:00,140.59,140.64,140.59,140.63,2949.0,132.3732,132.4203,132.3732,132.4109,2949.0
2017-12-12 11:15:00,140.62,140.64,140.6,140.64,3770.0,132.4015,132.4203,132.3826,132.4203,3770.0
2017-12-12 11:20:00,140.65,140.65,140.57,140.61,4706.0,132.4297,132.4297,132.3544,132.392,4706.0
2017-12-12 11:25:00,140.64,140.7,140.64,140.7,1723.0,132.4203,132.4768,132.4203,132.4768,1723.0
2017-12-12 11:30:00,140.7,140.77,140.7,140.76,6681.0,132.4768,132.5427,132.4768,132.5333,6681.0
2017-12-12 11:35:00,140.74,140.74,140.67,140.72,2020.0,132.5144,132.5144,132.4485,132.4956,2020.0
2017-12-12 11:40:00,140.72,140.73,140.67,140.73,2142.0,132.4956,132.505,132.4485,132.505,2142.0
2017-12-12 11:45:00,140.71,140.74,140.7,140.73,5366.0,132.4862,132.5144,132.4768,132.505,5366.0
2017-12-12 11:50:00,140.75,140.78,140.69,140.71,4399.0,132.5239,132.5521,132.4674,132.4862,4399.0
2017-12-12 11:55:00,140.71,140.75,140.7,140.72,1930.0,132.4862,132.5239,132.4768,132.4956,1930.0
2017-12-12 12:00:00,140.7,140.75,140.69,140.75,4484.0,132.4768,132.5239,132.4674,132.5239,4484.0
2017-12-12 12:05:00,140.73,140.74,140.7,140.72,815.0,132.505,132.5144,132.4768,132.4956,815.0
2017-12-12 12:10:00,140.74,140.78,140.72,140.77,2304.0,132.5144,132.5521,132.4956,132.5427,2304.0
2017-12-12 12:15:00,140.78,140.78,140.71,140.71,6254.0,132.5521,132.5521,132.4862,132.4862,6254.0
2017-12-12 12:20:00,140.71,140.75,140.71,140.75,2827.0,132.4862,132.5239,132.4862,132.5239,2827.0
2017-12-12 12:25:00,140.76,140.76,140.57,140.6,3690.0,132.5333,132.5333,132.3544,132.3826,3690.0
2017-12-12 12:30:00,140.59,140.68,140.58,140.68,3619.0,132.3732,132.4579,132.3638,132.4579,3619.0
2017-12-12 12:35:00,140.66,140.68,140.65,140.66,8175.0,132.4391,132.4579,132.4297,132.4391,8175.0
2017-12-12 12:40:00,140.63,140.67,140.63,140.67,1281.0,132.4109,132.4485,132.4109,132.4485,1281.0
2017-12-12 12:45:00,140.67,140.67,140.59,140.59,4178.0,132.4485,132.4485,132.3732,132.3732,4178.0
2017-12-12 12:50:00,140.59,140.64,140.59,140.6,3568.0,132.3732,132.4203,132.3732,132.3826,3568.0
2017-12-12 12:55:00,140.6,140.62,140.59,140.6,2250.0,132.3826,132.4015,132.3732,132.3826,2250.0
2017-12-12 13:00:00,140.62,140.62,140.52,140.53,3387.0,132.4015,132.4015,132.3073,132.3167,3387.0
2017-12-12 13:05:00,140.57,140.59,140.56,140.58,1818.0,132.3544,132.3732,132.345,132.3638,1818.0
2017-12-12 13:10:00,140.59,140.65,140.59,140.64,6429.0,132.3732,132.4297,132.3732,132.4203,6429.0
2017-12-12 13:15:00,140.64,140.64,140.6,140.61,3891.0,132.4203,132.4203,132.3826,132.392,3891.0
2017-12-12 13:20:00,140.62,140.65,140.6,140.61,2095.0,132.4015,132.4297,132.3826,132.392,2095.0
2017-12-12 13:25:00,140.61,140.61,140.58,140.58,2818.0,132.392,132.392,132.3638,132.3638,2818.0
2017-12-12 13:30:00,140.59,140.59,140.53,140.53,5697.0,132.3732,132.3732,132.3167,132.3167,5697.0
2017-12-12 13:35:00,140.54,140.59,140.54,140.59,5234.0,132.3261,132.3732,132.3261,132.3732,5234.0
2017-12-12 13:40:00,140.58,140.59,140.52,140.55,1370.0,132.3638,132.3732,132.3073,132.3355,1370.0
2017-12-12 13:45:00,140.56,140.56,140.46,140.47,6281.0,132.345,132.345,132.2508,132.2602,6281.0
2017-12-12 13:50:00,140.46,140.46,140.4,140.42,3387.0,132.2508,132.2508,132.1943,132.2131,3387.0
2017-12-12 13:55:00,140.38,140.44,140.36,140.38,4403.0,132.1755,132.232,132.1566,132.1755,4403.0
2017-12-12 14:00:00,140.41,140.43,140.36,140.41,1885.0,132.2037,132.2226,132.1566,132.2037,1885.0
2017-12-12 14:05:00,140.42,140.47,140.41,140.46,4516.0,132.2131,132.2602,132.2037,132.2508,4516.0
2017-12-12 14:10:00,140.47,140.53,140.46,140.5,2458.0,132.2602,132.3167,132.2508,132.2885,2458.0
2017-12-12 14:15:00,140.53,140.58,140.52,140.56,4280.0,132.3167,132.3638,132.3073,132.345,4280.0
2017-12-12 14:20:00,140.57,140.6,140.55,140.56,4170.0,132.3544,132.3826,132.3355,132.345,4170.0
2017-12-12 14:25:00,140.56,140.58,140.54,140.57,10276.0,132.345,132.3638,132.3261,132.3544,10276.0
2017-12-12 14:30:00,140.59,140.61,140.57,140.6,3639.0,132.3732,132.392,132.3544,132.3826,3639.0
2017-12-12 14:35:00,140.59,140.6,140.58,140.59,1053.0,132.3732,132.3826,132.3638,132.3732,1053.0
2017-12-12 14:40:00,140.59,140.62,140.58,140.58,16607.0,132.3732,132.4015,132.3638,132.3638,16607.0
2017-12-12 14:45:00,140.59,140.61,140.54,140.61,8163.0,132.3732,132.392,132.3261,132.392,8163.0
2017-12-12 14:50:00,140.59,140.63,140.59,140.63,1988.0,132.3732,132.4109,132.3732,132.4109,1988.0
2017-12-12 14:55:00,140.63,140.65,140.59,140.61,7126.0,132.4109,132.4297,132.3732,132.392,7126.0
2017-12-12 15:00:00,140.61,140.62,140.56,140.57,11552.0,132.392,132.4015,132.345,132.3544,11552.0
2017-12-12 15:05:00,140.56,140.6,140.55,140.55,13354.0,132.345,132.3826,132.3355,132.3355,13354.0
2017-12-12 15:10:00,140.53,140.56,140.53,140.54,6798.0,132.3167,132.345,132.3167,132.3261,6798.0
2017-12-12 15:15:00,140.56,140.56,140.53,140.54,7491.0,132.345,132.345,132.3167,132.3261,7491.0
2017-12-12 15:20:00,140.53,140.54,140.48,140.53,11774.0,132.3167,132.3261,132.2696,132.3167,11774.0
2017-12-12 15:25:00,140.52,140.54,140.49,140.5,8246.0,132.3073,132.3261,132.2791,132.2885,8246.0
2017-12-12 15:30:00,140.49,140.5,140.46,140.47,3502.0,132.2791,132.2885,132.2508,132.2602,3502.0
2017-12-12 15:35:00,140.49,140.51,140.44,140.49,16513.0,132.2791,132.2979,132.232,132.2791,16513.0
2017-12-12 15:40:00,140.47,140.49,140.42,140.46,10400.0,132.2602,132.2791,132.2131,132.2508,10400.0
2017-12-12 15:45:00,140.46,140.47,140.4,140.42,12149.0,132.2508,132.2602,132.1943,132.2131,12149.0
2017-12-12 15:50:00,140.4,140.4,140.31,140.34,7516.0,132.1943,132.1943,132.1096,132.1378,7516.0
2017-12-12 15:55:00,140.34,140.38,140.33,140.37,15729.0,132.1378,132.1755,132.1284,132.1661,15729.0
2017-12-13 09:30:00,140.59,140.88,140.59,140.87,28208.0,132.3732,132.6463,132.3732,132.6368,28208.0
2017-12-13 09:35:00,140.87,140.9,140.85,140.9,910.0,132.6368,132.6651,132.618,132.6651,910.0
2017-12-13 09:40:00,140.9,140.97,140.89,140.91,6764.0,132.6651,132.731,132.6557,132.6745,6764.0
2017-12-13 09:45:00,140.88,140.92,140.84,140.92,213290.0,132.6463,132.6839,132.6086,132.6839,213290.0
2017-12-13 09:50:00,140.9,140.96,140.9,140.96,3396.0,132.6651,132.7216,132.6651,132.7216,3396.0
2017-12-13 09:55:00,140.99,140.99,140.9,140.9,6048.0,132.7498,132.7498,132.6651,132.6651,6048.0
2017-12-13 10:00:00,140.9,140.93,140.88,140.91,7550.0,132.6651,132.6933,132.6463,132.6745,7550.0
2017-12-13 10:05:00,140.9,140.9,140.79,140.79,6280.0,132.6651,132.6651,132.5615,132.5615,6280.0
2017-12-13 10:10:00,140.8,140.86,140.79,140.84,4669.0,132.5709,132.6274,132.5615,132.6086,4669.0
2017-12-13 10:15:00,140.84,140.86,140.81,140.83,4592.0,132.6086,132.6274,132.5803,132.5992,4592.0
2017-12-13 10:20:00,140.82,140.83,140.8,140.8,1347.0,132.5898,132.5992,132.5709,132.5709,1347.0
2017-12-13 10:25:00,140.77,140.86,140.76,140.83,5666.0,132.5427,132.6274,132.5333,132.5992,5666.0
2017-12-13 10:30:00,140.84,140.87,140.82,140.87,2934.0,132.6086,132.6368,132.5898,132.6368,2934.0
2017-12-13 10:35:00,140.86,140.92,140.86,140.88,2085.0,132.6274,132.6839,132.6274,132.6463,2085.0
2017-12-13 10:40:00,140.89,140.94,140.89,140.93,1131.0,132.6557,132.7028,132.6557,132.6933,1131.0
2017-12-13 10:45:00,140.89,140.9,140.84,140.87,2248.0,132.6557,132.6651,132.6086,132.6368,2248.0
2017-12-13 10:50:00,140.88,140.93,140.86,140.92,7071.0,132.6463,132.6933,132.6274,132.6839,7071.0
2017-12-13 10:55:00,140.93,140.93,140.87,140.92,2104.0,132.6933,132.6933,132.6368,132.6839,2104.0
2017-12-13 11:00:00,140.92,140.94,140.89,140.93,1874.0,132.6839,132.7028,132.6557,132.6933,1874.0
2017-12-13 11:05:00,140.93,140.95,140.9,140.95,4720.0,132.6933,132.7122,132.6651,132.7122,4720.0
2017-12-13 11:10:00,140.95,140.99,140.94,140.96,8565.0,132.7122,132.7498,132.7028,132.7216,8565.0
2017-12-13 11:15:00,140.96,140.96,140.93,140.94,7127.0,132.7216,132.7216,132.6933,132.7028,7127.0
2017-12-13 11:20:00,140.95,140.98,140.91,140.97,2267.0,132.7122,132.7404,132.6745,132.731,2267.0
2017-12-13 11:25:00,140.98,140.98,140.9,140.91,3068.0,132.7404,132.7404,132.6651,132.6745,3068.0
2017-12-13 11:30:00,140.9,140.95,140.89,140.93,2279.0,132.6651,132.7122,132.6557,132.6933,2279.0
2017-12-13 11:35:00,140.9,140.9,140.84,140.84,3630.0,132.6651,132.6651,132.6086,132.6086,3630.0
2017-12-13 11:40:00,140.86,140.87,140.81,140.81,4291.0,132.6274,132.6368,132.5803,132.5803,4291.0
2017-12-13 11:45:00,140.82,140.89,140.81,140.89,5904.0,132.5898,132.6557,132.5803,132.6557,5904.0
2017-12-13 11:50:00,140.91,140.91,140.83,140.89,6994.0,132.6745,132.6745,132.5992,132.6557,6994.0
2017-12-13 11:55:00,140.89,140.89,140.85,140.87,3178.0,132.6557,132.6557,132.618,132.6368,3178.0
2017-12-13 12:00:00,140.85,140.85,140.68,140.68,20968.0,132.618,132.618,132.4579,132.4579,20968.0
2017-12-13 12:05:00,140.69,140.71,140.66,140.66,2813.0,132.4674,132.4862,132.4391,132.4391,2813.0
2017-12-13 12:10:00,140.68,140.71,140.63,140.63,7287.0,132.4579,132.4862,132.4109,132.4109,7287.0
2017-12-13 12:15:00,140.62,140.66,140.62,140.65,6972.0,132.4015,132.4391,132.4015,132.4297,6972.0
2017-12-13 12:20:00,140.66,140.72,140.66,140.72,2139.0,132.4391,132.4956,132.4391,132.4956,2139.0
2017-12-13 12:25:00,140.73,140.76,140.71,140.73,988.0,132.505,132.5333,132.4862,132.505,988.0
2017-12-13 12:30:00,140.74,140.74,140.71,140.71,3671.0,132.5144,132.5144,132.4862,132.4862,3671.0
2017-12-13 12:35:00,140.72,140.74,140.6,140.6,6529.0,132.4956,132.5144,132.3826,132.3826,6529.0
2017-12-13 12:40:00,140.59,140.62,140.58,140.59,6736.0,132.3732,132.4015,132.3638,132.3732,6736.0
2017-12-13 12:45:00,140.63,140.7,140.6,140.67,3749.0,132.4109,132.4768,132.3826,132.4485,3749.0
2017-12-13 12:50:00,140.67,140.68,140.64,140.66,2675.0,132.4485,132.4579,132.4203,132.4391,2675.0
2017-12-13 12:55:00,140.67,140.68,140.64,140.68,9051.0,132.4485,132.4579,132.4203,132.4579,9051.0
2017-12-13 13:00:00,140.67,140.69,140.65,140.66,4131.0,132.4485,132.4674,132.4297,132.4391,4131.0
2017-12-13 13:05:00,140.65,140.68,140.65,140.67,3417.0,132.4297,132.4579,132.4297,132.4485,3417.0
2017-12-13 13:10:00,140.67,140.67,140.61,140.65,25658.0,132.4485,132.4485,132.392,132.4297,25658.0
2017-12-13 13:15:00,140.63,140.63,140.58,140.6,3737.0,132.4109,132.4109,132.3638,132.3826,3737.0
2017-12-13 13:20:00,140.6,140.65,140.57,140.65,2390.0,132.3826,132.4297,132.3544,132.4297,2390.0
2017-12-13 13:25:00,140.63,140.66,140.61,140.61,3723.0,132.4109,132.4391,132.392,132.392,3723.0
2017-12-13 13:30:00,140.62,140.63,140.52,140.53,9353.0,132.4015,132.4109,132.3073,132.3167,9353.0
2017-12-13 13:35:00,140.56,140.58,140.55,140.56,1434.0,132.345,132.3638,132.3355,132.345,1434.0
2017-12-13 13:40:00,140.57,140.59,140.55,140.57,4807.0,132.3544,132.3732,132.3355,132.3544,4807.0
2017-12-13 13:45:00,140.6,140.61,140.58,140.58,8375.0,132.3826,132.392,132.3638,132.3638,8375.0
2017-12-13 13:50:00,140.59,140.64,140.57,140.58,8070.0,132.3732,132.4203,132.3544,132.3638,8070.0
2017-12-13 13:55:00,140.58,140.6,140.54,140.56,5214.0,132.3638,132.3826,132.3261,132.345,5214.0
2017-12-13 14:00:00,140.64,140.88,140.6,140.76,14105.0,132.4203,132.6463,132.3826,132.5333,14105.0
2017-12-13 14:05:00,140.84,140.84,140.72,140.78,7366.0,132.6086,132.6086,132.4956,132.5521,7366.0
2017-12-13 14:10:00,140.75,140.78,140.72,140.74,6719.0,132.5239,132.5521,132.4956,132.5144,6719.0
2017-12-13 14:15:00,140.75,140.8,140.73,140.8,12490.0,132.5239,132.5709,132.505,132.5709,12490.0
2017-12-13 14:20:00,140.81,140.81,140.71,140.77,13848.0,132.5803,132.5803,132.4862,132.5427,13848.0
2017-12-13 14:25:00,140.77,140.82,140.75,140.82,13835.0,132.5427,132.5898,132.5239,132.5898,13835.0
2017-12-13 14:30:00,140.84,140.9,140.81,140.9,10113.0,132.6086,132.6651,132.5803,132.6651,10113.0
2017-12-13 14:35:00,140.87,140.87,140.8,140.82,12994.0,132.6368,132.6368,132.5709,132.5898,12994.0
2017-12-13 14:40:00,140.82,140.87,140.81,140.85,12222.0,132.5898,132.6368,132.5803,132.618,12222.0
2017-12-13 14:45:00,140.87,140.94,140.86,140.92,11890.0,132.6368,132.7028,132.6274,132.6839,11890.0
2017-12-13 14:50:00,140.93,140.94,140.87,140.9,25969.0,132.6933,132.7028,132.6368,132.6651,25969.0
2017-12-13 14:55:00,140.9,140.98,140.9,140.96,26035.0,132.6651,132.7404,132.6651,132.7216,26035.0
2017-12-13 15:00:00,140.96,140.96,140.86,140.89,18215.0,132.7216,132.7216,132.6274,132.6557,18215.0
2017-12-13 15:05:00,140.88,140.88,140.8,140.8,12659.0,132.6463,132.6463,132.5709,132.5709,12659.0
2017-12-13 15:10:00,140.8,140.86,140.79,140.84,14195.0,132.5709,132.6274,132.5615,132.6086,14195.0
2017-12-13 15:15:00,140.84,140.87,140.8,140.87,13417.0,132.6086,132.6368,132.5709,132.6368,13417.0
2017-12-13 15:20:00,140.87,140.92,140.85,140.86,8375.0,132.6368,132.6839,132.618,132.6274,8375.0
2017-12-13 15:25:00,140.86,140.87,140.74,140.76,12135.0,132.6274,132.6368,132.5144,132.5333,12135.0
2017-12-13 15:30:00,140.75,140.82,140.74,140.8,8439.0,132.5239,132.5898,132.5144,132.5709,8439.0
2017-12-13 15:35:00,140.81,140.86,140.79,140.82,7437.0,132.5803,132.6274,132.5615,132.5898,7437.0
2017-12-13 15:40:00,140.8,140.82,140.76,140.77,10927.0,132.5709,132.5898,132.5333,132.5427,10927.0
2017-12-13 15:45:00,140.77,140.8,140.75,140.79,13860.0,132.5427,132.5709,132.5239,132.5615,13860.0
2017-12-13 15:50:00,140.78,140.78,140.58,140.58,19971.0,132.5521,132.5521,132.3638,132.3638,19971.0
2017-12-13 15:55:00,140.6,140.67,140.57,140.58,24214.0,132.3826,132.4485,132.3544,132.3638,24214.0
2017-12-14 09:30:00,140.75,140.99,140.73,140.93,22137.0,132.5239,132.7498,132.505,132.6933,22137.0
2017-12-14 09:35:00,140.97,140.97,140.8,140.8,11416.0,132.731,132.731,132.5709,132.5709,11416.0
2017-12-14 09:40:00,140.81,140.86,140.76,140.81,9518.0,132.5803,132.6274,132.5333,132.5803,9518.0
2017-12-14 09:45:00,140.81,140.87,140.81,140.85,6943.0,132.5803,132.6368,132.5803,132.618,6943.0
2017-12-14 09:50:00,140.85,140.9,140.75,140.8,6703.0,132.618,132.6651,132.5239,132.5709,6703.0
2017-12-14 09:55:00,140.78,140.86,140.77,140.85,5965.0,132.5521,132.6274,132.5427,132.618,5965.0
2017-12-14 10:00:00,140.86,140.89,140.8,140.82,10024.0,132.6274,132.6557,132.5709,132.5898,10024.0
2017-12-14 10:05:00,140.83,140.88,140.81,140.87,3246.0,132.5992,132.6463,132.5803,132.6368,3246.0
2017-12-14 10:10:00,140.89,140.93,140.88,140.91,6666.0,132.6557,132.6933,132.6463,132.6745,6666.0
2017-12-14 10:15:00,140.92,140.98,140.88,140.91,21462.0,132.6839,132.7404,132.6463,132.6745,21462.0
2017-12-14 10:20:00,140.91,140.95,140.88,140.94,3717.0,132.6745,132.7122,132.6463,132.7028,3717.0
2017-12-14 10:25:00,140.95,141.03,140.94,140.96,7239.0,132.7122,132.7875,132.7028,132.7216,7239.0
2017-12-14 10:30:00,140.95,140.98,140.91,140.98,14680.0,132.7122,132.7404,132.6745,132.7404,14680.0
2017-12-14 10:35:00,140.99,141.01,140.99,140.99,2859.0,132.7498,132.7687,132.7498,132.7498,2859.0
2017-12-14 10:40:00,141.0,141.06,140.97,141.02,7685.0,132.7592,132.8157,132.731,132.7781,7685.0
2017-12-14 10:45:00,141.02,141.02,141.0,141.0,2032.0,132.7781,132.7781,132.7592,132.7592,2032.0
2017-12-14 10:50:00,140.99,141.01,140.98,141.0,1967.0,132.7498,132.7687,132.7404,132.7592,1967.0
2017-12-14 10:55:00,141.01,141.07,140.96,140.98,5823.0,132.7687,132.8252,132.7216,132.7404,5823.0
2017-12-14 11:00:00,140.97,141.01,140.92,140.96,12096.0,132.731,132.7687,132.6839,132.7216,12096.0
2017-12-14 11:05:00,140.94,140.94,140.87,140.91,6636.0,132.7028,132.7028,132.6368,132.6745,6636.0
2017-12-14 11:10:00,140.86,140.89,140.78,140.8,4509.0,132.6274,132.6557,132.5521,132.5709,4509.0
2017-12-14 11:15:00,140.78,140.86,140.77,140.84,2839.0,132.5521,132.6274,132.5427,132.6086,2839.0
2017-12-14 11:20:00,140.8,140.8,140.73,140.76,2595.0,132.5709,132.5709,132.505,132.5333,2595.0
2017-12-14 11:25:00,140.78,140.84,140.78,140.81,1527.0,132.5521,132.6086,132.5521,132.5803,1527.0
2017-12-14 11:30:00,140.85,140.9,140.85,140.9,4348.0,132.618,132.6651,132.618,132.6651,4348.0
2017-12-14 11:35:00,140.89,140.95,140.89,140.95,9372.0,132.6557,132.7122,132.6557,132.7122,9372.0
2017-12-14 11:40:00,140.96,140.96,140.93,140.95,1548.0,132.7216,132.7216,132.6933,132.7122,1548.0
2017-12-14 11:45:00,140.94,140.95,140.92,140.95,2023.0,132.7028,132.7122,132.6839,132.7122,2023.0
2017-12-14 11:50:00,140.93,140.97,140.93,140.95,1375.0,132.6933,132.731,132.6933,132.7122,1375.0
2017-12-14 11:55:00,140.97,140.98,140.95,140.95,2616.0,132.731,132.7404,132.7122,132.7122,2616.0
2017-12-14 12:00:00,140.92,140.96,140.92,140.95,5133.0,132.6839,132.7216,132.6839,132.7122,5133.0
2017-12-14 12:05:00,140.95,140.98,140.94,140.96,3409.0,132.7122,132.7404,132.7028,132.7216,3409.0
2017-12-14 12:10:00,140.97,140.97,140.9,140.91,3112.0,132.731,132.731,132.6651,132.6745,3112.0
2017-12-14 12:15:00,140.93,140.95,140.93,140.93,1200.0,132.6933,132.7122,132.6933,132.6933,1200.0
2017-12-14 12:20:00,140.95,140.96,140.92,140.93,2385.0,132.7122,132.7216,132.6839,132.6933,2385.0
2017-12-14 12:25:00,140.92,140.95,140.9,140.92,7615.0,132.6839,132.7122,132.6651,132.6839,7615.0
2017-12-14 12:30:00,140.9,140.93,140.9,140.93,5615.0,132.6651,132.6933,132.6651,132.6933,5615.0
2017-12-14 12:35:00,140.91,140.92,140.87,140.89,7639.0,132.6745,132.6839,132.6368,132.6557,7639.0
2017-12-14 12:40:00,140.89,140.93,140.88,140.93,3663.0,132.6557,132.6933,132.6463,132.6933,3663.0
2017-12-14 12:45:00,140.93,140.93,140.86,140.86,8154.0,132.6933,132.6933,132.6274,132.6274,8154.0
2017-12-14 12:50:00,140.82,140.84,140.8,140.83,2402.0,132.5898,132.6086,132.5709,132.5992,2402.0
2017-12-14 12:55:00,140.84,140.84,140.73,140.79,3654.0,132.6086,132.6086,132.505,132.5615,3654.0
2017-12-14 13:00:00,140.77,140.79,140.74,140.77,49346.0,132.5427,132.5615,132.5144,132.5427,49346.0
2017-12-14 13:05:00,140.77,140.78,140.74,140.77,4956.0,132.5427,132.5521,132.5144,132.5427,4956.0
2017-12-14 13:10:00,140.74,140.74,140.63,140.63,4897.0,132.5144,132.5144,132.4109,132.4109,4897.0
2017-12-14 13:15:00,140.6,140.63,140.5,140.63,2494.0,132.3826,132.4109,132.2885,132.4109,2494.0
2017-12-14 13:20:00,140.58,140.64,140.58,140.63,4365.0,132.3638,132.4203,132.3638,132.4109,4365.0
2017-12-14 13:25:00,140.65,140.71,140.65,140.69,2040.0,132.4297,132.4862,132.4297,132.4674,2040.0
2017-12-14 13:30:00,140.72,140.72,140.66,140.67,3534.0,132.4956,132.4956,132.4391,132.4485,3534.0
2017-12-14 13:35:00,140.68,140.71,140.66,140.68,3384.0,132.4579,132.4862,132.4391,132.4579,3384.0
2017-12-14 13:40:00,140.7,140.7,140.64,140.66,1780.0,132.4768,132.4768,132.4203,132.4391,1780.0
2017-12-14 13:45:00,140.7,140.73,140.7,140.72,3133.0,132.4768,132.505,132.4768,132.4956,3133.0
2017-12-14 13:50:00,140.68,140.68,140.6,140.61,3125.0,132.4579,132.4579,132.3826,132.392,3125.0
2017-12-14 13:55:00,140.63,140.66,140.57,140.57,1924.0,132.4109,132.4391,132.3544,132.3544,1924.0
2017-12-14 14:00:00,140.57,140.64,140.57,140.63,3540.0,132.3544,132.4203,132.3544,132.4109,3540.0
2017-12-14 14:05:00,140.61,140.69,140.61,140.66,2995.0,132.392,132.4674,132.392,132.4391,2995.0
2017-12-14 14:10:00,140.67,140.69,140.65,140.69,3331.0,132.4485,132.4674,132.4297,132.4674,3331.0
2017-12-14 14:15:00,140.66,140.7,140.66,140.67,3233.0,132.4391,132.4768,132.4391,132.4485,3233.0
2017-12-14 14:20:00,140.65,140.66,140.49,140.49,9699.0,132.4297,132.4391,132.2791,132.2791,9699.0
2017-12-14 14:25:00,140.53,140.53,140.39,140.39,11498.0,132.3167,132.3167,132.1849,132.1849,11498.0
2017-12-14 14:30:00,140.35,140.48,140.33,140.44,11734.0,132.1472,132.2696,132.1284,132.232,11734.0
2017-12-14 14:35:00,140.43,140.46,140.41,140.44,34994.0,132.2226,132.2508,132.2037,132.232,34994.0
2017-12-14 14:40:00,140.4,140.44,140.38,140.42,7919.0,132.1943,132.232,132.1755,132.2131,7919.0
2017-12-14 14:45:00,140.43,140.44,140.37,140.38,3315.0,132.2226,132.232,132.1661,132.1755,3315.0
2017-12-14 14:50:00,140.44,140.52,140.43,140.5,4522.0,132.232,132.3073,132.2226,132.2885,4522.0
2017-12-14 14:55:00,140.49,140.59,140.49,140.58,4342.0,132.2791,132.3732,132.2791,132.3638,4342.0
2017-12-14 15:00:00,140.55,140.6,140.49,140.5,2517.0,132.3355,132.3826,132.2791,132.2885,2517.0
2017-12-14 15:05:00,140.51,140.53,140.47,140.47,3647.0,132.2979,132.3167,132.2602,132.2602,3647.0
2017-12-14 15:10:00,140.52,140.53,140.5,140.51,279.0,132.3073,132.3167,132.2885,132.2979,279.0
2017-12-14 15:15:00,140.52,140.53,140.41,140.41,8339.0,132.3073,132.3167,132.2037,132.2037,8339.0
2017-12-14 15:20:00,140.42,140.49,140.42,140.47,5170.0,132.2131,132.2791,132.2131,132.2602,5170.0
2017-12-14 15:25:00,140.52,140.53,140.47,140.49,6384.0,132.3073,132.3167,132.2602,132.2791,6384.0
2017-12-14 15:30:00,140.49,140.56,140.49,140.56,8154.0,132.2791,132.345,132.2791,132.345,8154.0
2017-12-14 15:35:00,140.58,140.65,140.57,140.62,5974.0,132.3638,132.4297,132.3544,132.4015,5974.0
2017-12-14 15:40:00,140.63,140.67,140.58,140.6,3738.0,132.4109,132.4485,132.3638,132.3826,3738.0
2017-12-14 15:45:00,140.58,140.59,140.5,140.53,17953.0,132.3638,132.3732,132.2885,132.3167,17953.0
2017-12-14 15:50:00,140.53,140.53,140.36,140.47,6556.0,132.3167,132.3167,132.1566,132.2602,6556.0
2017-12-14 15:55:00,140.46,140.49,140.37,140.37,23994.0,132.2508,132.2791,132.1661,132.1661,23994.0
2017-12-15 09:30:00,141.1,141.17,141.01,141.07,116560.0,132.8534,132.9193,132.7687,132.8252,116560.0
2017-12-15 09:35:00,141.08,141.08,140.97,140.99,6252.0,132.8346,132.8346,132.731,132.7498,6252.0
2017-12-15 09:40:00,140.97,141.03,140.97,141.0,3142.0,132.731,132.7875,132.731,132.7592,3142.0
2017-12-15 09:45:00,140.97,140.99,140.95,140.96,10251.0,132.731,132.7498,132.7122,132.7216,10251.0
2017-12-15 09:50:00,141.01,141.01,140.93,140.98,3110.0,132.7687,132.7687,132.6933,132.7404,3110.0
2017-12-15 09:55:00,140.95,140.99,140.94,140.96,8086.0,132.7122,132.7498,132.7028,132.7216,8086.0
2017-12-15 10:00:00,140.97,141.01,140.92,141.01,5317.0,132.731,132.7687,132.6839,132.7687,5317.0
2017-12-15 10:05:00,141.02,141.02,140.97,140.99,2867.0,132.7781,132.7781,132.731,132.7498,2867.0
2017-12-15 10:10:00,140.97,140.98,140.94,140.96,2692.0,132.731,132.7404,132.7028,132.7216,2692.0
2017-12-15 10:15:00,140.96,141.26,140.96,141.25,19198.0,132.7216,133.004,132.7216,132.9946,19198.0
2017-12-15 10:20:00,141.23,141.23,141.18,141.21,3395.0,132.9758,132.9758,132.9287,132.957,3395.0
2017-12-15 10:25:00,141.19,141.2,141.16,141.17,5485.0,132.9381,132.9476,132.9099,132.9193,5485.0
2017-12-15 10:30:00,141.14,141.15,141.11,141.11,9005.0,132.8911,132.9005,132.8628,132.8628,9005.0
2017-12-15 10:35:00,141.13,141.13,141.08,141.11,3755.0,132.8816,132.8816,132.8346,132.8628,3755.0
2017-12-15 10:40:00,141.12,141.16,141.12,141.13,1450.0,132.8722,132.9099,132.8722,132.8816,1450.0
2017-12-15 10:45:00,141.15,141.16,141.12,141.12,3874.0,132.9005,132.9099,132.8722,132.8722,3874.0
2017-12-15 10:50:00,141.11,141.17,141.1,141.15,2901.0,132.8628,132.9193,132.8534,132.9005,2901.0
2017-12-15 10:55:00,141.18,141.22,141.14,141.15,3627.0,132.9287,132.9664,132.8911,132.9005,3627.0
2017-12-15 11:00:00,141.16,141.19,141.15,141.19,2941.0,132.9099,132.9381,132.9005,132.9381,2941.0
2017-12-15 11:05:00,141.24,141.26,141.24,141.25,2468.0,132.9852,133.004,132.9852,132.9946,2468.0
2017-12-15 11:10:00,141.26,141.28,141.22,141.25,3354.0,133.004,133.0229,132.9664,132.9946,3354.0
2017-12-15 11:15:00,141.26,141.29,141.24,141.26,9513.0,133.004,133.0323,132.9852,133.004,9513.0
2017-12-15 11:20:00,141.28,141.32,141.27,141.32,119876.0,133.0229,133.0605,133.0135,133.0605,119876.0
2017-12-15 11:25:00,141.31,141.4,141.31,141.38,6937.0,133.0511,133.1359,133.0511,133.117,6937.0
2017-12-15 11:30:00,141.38,141.44,141.38,141.44,3250.0,133.117,133.1735,133.117,133.1735,3250.0
2017-12-15 11:35:00,141.43,141.45,141.41,141.44,2604.0,133.1641,133.1829,133.1453,133.1735,2604.0
2017-12-15 11:40:00,141.44,141.44,141.35,141.37,8165.0,133.1735,133.1735,133.0888,133.1076,8165.0
2017-12-15 11:45:00,141.38,141.38,141.34,141.37,4099.0,133.117,133.117,133.0794,133.1076,4099.0
2017-12-15 11:50:00,141.35,141.4,141.35,141.39,15570.0,133.0888,133.1359,133.0888,133.1265,15570.0
2017-12-15 11:55:00,141.41,141.45,141.41,141.45,2982.0,133.1453,133.1829,133.1453,133.1829,2982.0
2017-12-15 12:00:00,141.44,141.48,141.43,141.47,1179.0,133.1735,133.2112,133.1641,133.2018,1179.0
2017-12-15 12:05:00,141.45,141.47,141.42,141.42,3363.0,133.1829,133.2018,133.1547,133.1547,3363.0
2017-12-15 12:10:00,141.43,141.44,141.4,141.41,806.0,133.1641,133.1735,133.1359,133.1453,806.0
2017-12-15 12:15:00,141.41,141.54,141.4,141.53,46622.0,133.1453,133.2677,133.1359,133.2583,46622.0
2017-12-15 12:20:00,141.54,141.54,141.48,141.52,78965.0,133.2677,133.2677,133.2112,133.2489,78965.0
2017-12-15 12:25:00,141.53,141.54,141.49,141.5,3169.0,133.2583,133.2677,133.2206,133.23,3169.0
2017-12-15 12:30:00,141.5,141.54,141.48,141.52,9626.0,133.23,133.2677,133.2112,133.2489,9626.0
2017-12-15 12:35:00,141.49,141.5,141.45,141.49,3553.0,133.2206,133.23,133.1829,133.2206,3553.0
2017-12-15 12:40:00,141.49,141.49,141.43,141.45,3992.0,133.2206,133.2206,133.1641,133.1829,3992.0
2017-12-15 12:45:00,141.44,141.49,141.44,141.49,8897.0,133.1735,133.2206,133.1735,133.2206,8897.0
2017-12-15 12:50:00,141.49,141.49,141.46,141.46,500.0,133.2206,133.2206,133.1924,133.1924,500.0
2017-12-15 12:55:00,141.47,141.49,141.43,141.49,3431.0,133.2018,133.2206,133.1641,133.2206,3431.0
2017-12-15 13:00:00,141.47,141.49,141.47,141.49,5109.0,133.2018,133.2206,133.2018,133.2206,5109.0
2017-12-15 13:05:00,141.48,141.48,141.44,141.45,2057.0,133.2112,133.2112,133.1735,133.1829,2057.0
2017-12-15 13:10:00,141.46,141.46,141.43,141.44,1466.0,133.1924,133.1924,133.1641,133.1735,1466.0
2017-12-15 13:15:00,141.44,141.46,141.44,141.46,933.0,133.1735,133.1924,133.1735,133.1924,933.0
2017-12-15 13:20:00,141.46,141.47,141.45,141.47,1119.0,133.1924,133.2018,133.1829,133.2018,1119.0
2017-12-15 13:25:00,141.46,141.47,141.43,141.44,16202.0,133.1924,133.2018,133.1641,133.1735,16202.0
2017-12-15 13:30:00,141.43,141.45,141.43,141.44,12961.0,133.1641,133.1829,133.1641,133.1735,12961.0
2017-12-15 13:35:00,141.44,141.48,141.44,141.47,4198.0,133.1735,133.2112,133.1735,133.2018,4198.0
2017-12-15 13:40:00,141.46,141.46,141.43,141.46,3302.0,133.1924,133.1924,133.1641,133.1924,3302.0
2017-12-15 13:45:00,141.5,141.51,141.49,141.51,972.0,133.23,133.2394,133.2206,133.2394,972.0
2017-12-15 13:50:00,141.49,141.53,141.47,141.53,6315.0,133.2206,133.2583,133.2018,133.2583,6315.0
2017-12-15 13:55:00,141.56,141.57,141.54,141.56,9608.0,133.2865,133.2959,133.2677,133.2865,9608.0
2017-12-15 14:00:00,141.56,141.61,141.54,141.61,5485.0,133.2865,133.3336,133.2677,133.3336,5485.0
2017-12-15 14:05:00,141.57,141.63,141.57,141.63,8384.0,133.2959,133.3524,133.2959,133.3524,8384.0
2017-12-15 14:10:00,141.61,141.62,141.55,141.59,3793.0,133.3336,133.343,133.2771,133.3148,3793.0
2017-12-15 14:15:00,141.62,141.68,141.61,141.63,4195.0,133.343,133.3995,133.3336,133.3524,4195.0
2017-12-15 14:20:00,141.62,141.68,141.61,141.68,4915.0,133.343,133.3995,133.3336,133.3995,4915.0
2017-12-15 14:25:00,141.65,141.67,141.64,141.66,4123.0,133.3713,133.3901,133.3618,133.3807,4123.0
2017-12-15 14:30:00,141.65,141.68,141.65,141.66,7746.0,133.3713,133.3995,133.3713,133.3807,7746.0
2017-12-15 14:35:00,141.66,141.68,141.65,141.67,3188.0,133.3807,133.3995,133.3713,133.3901,3188.0
2017-12-15 14:40:00,141.65,141.68,141.65,141.66,4314.0,133.3713,133.3995,133.3713,133.3807,4314.0
2017-12-15 14:45:00,141.66,141.69,141.64,141.67,9059.0,133.3807,133.4089,133.3618,133.3901,9059.0
2017-12-15 14:50:00,141.69,141.7,141.66,141.68,5114.0,133.4089,133.4183,133.3807,133.3995,5114.0
2017-12-15 14:55:00,141.64,141.65,141.58,141.63,3660.0,133.3618,133.3713,133.3053,133.3524,3660.0
2017-12-15 15:00:00,141.65,141.68,141.62,141.67,11079.0,133.3713,133.3995,133.343,133.3901,11079.0
2017-12-15 15:05:00,141.68,141.73,141.67,141.73,38142.0,133.3995,133.4466,133.3901,133.4466,38142.0
2017-12-15 15:10:00,141.72,141.76,141.72,141.76,8776.0,133.4372,133.4748,133.4372,133.4748,8776.0
2017-12-15 15:15:00,141.76,141.78,141.73,141.75,3962.0,133.4748,133.4937,133.4466,133.4654,3962.0
2017-12-15 15:20:00,141.72,141.74,141.72,141.74,2093.0,133.4372,133.456,133.4372,133.456,2093.0
2017-12-15 15:25:00,141.74,141.75,141.72,141.73,5538.0,133.456,133.4654,133.4372,133.4466,5538.0
2017-12-15 15:30:00,141.73,141.74,141.66,141.69,7919.0,133.4466,133.456,133.3807,133.4089,7919.0
2017-12-15 15:35:00,141.66,141.66,141.61,141.62,3856.0,133.3807,133.3807,133.3336,133.343,3856.0
2017-12-15 15:40:00,141.6,141.64,141.58,141.59,8449.0,133.3242,133.3618,133.3053,133.3148,8449.0
2017-12-15 15:45:00,141.58,141.59,141.42,141.43,4920.0,133.3053,133.3148,133.1547,133.1641,4920.0
2017-12-15 15:50:00,141.45,141.58,141.43,141.51,29802.0,133.1829,133.3053,133.1641,133.2394,29802.0
2017-12-15 15:55:00,141.51,141.57,141.41,141.55,16915.0,133.2394,133.2959,133.1453,133.2771,16915.0
2017-12-18 09:30:00,142.37,142.5,141.96,142.36,42191.0,134.0492,134.1716,133.6631,134.0398,42191.0
2017-12-18 09:35:00,142.38,142.48,142.33,142.4,10526.0,134.0586,134.1527,134.0115,134.0774,10526.0
2017-12-18 09:40:00,142.47,142.52,142.45,142.48,19082.0,134.1433,134.1904,134.1245,134.1527,19082.0
2017-12-18 09:45:00,142.54,142.57,142.49,142.52,9634.0,134.2092,134.2375,134.1622,134.1904,9634.0
2017-12-18 09:50:00,142.51,142.51,142.43,142.48,7686.0,134.181,134.181,134.1057,134.1527,7686.0
2017-12-18 09:55:00,142.49,142.53,142.45,142.5,10378.0,134.1622,134.1998,134.1245,134.1716,10378.0
2017-12-18 10:00:00,142.53,142.55,142.49,142.49,5380.0,134.1998,134.2187,134.1622,134.1622,5380.0
2017-12-18 10:05:00,142.54,142.61,142.52,142.55,4738.0,134.2092,134.2751,134.1904,134.2187,4738.0
2017-12-18 10:10:00,142.6,142.64,142.56,142.64,6935.0,134.2657,134.3034,134.2281,134.3034,6935.0
2017-12-18 10:15:00,142.6,142.63,142.57,142.59,3145.0,134.2657,134.294,134.2375,134.2563,3145.0
2017-12-18 10:20:00,142.6,142.63,142.58,142.62,2758.0,134.2657,134.294,134.2469,134.2846,2758.0
2017-12-18 10:25:00,142.64,142.66,142.61,142.64,4747.0,134.3034,134.3222,134.2751,134.3034,4747.0
2017-12-18 10:30:00,142.64,142.66,142.6,142.64,4743.0,134.3034,134.3222,134.2657,134.3034,4743.0
2017-12-18 10:35:00,142.63,142.63,142.54,142.54,5616.0,134.294,134.294,134.2092,134.2092,5616.0
2017-12-18 10:40:00,142.56,142.61,142.56,142.59,19876.0,134.2281,134.2751,134.2281,134.2563,19876.0
2017-12-18 10:45:00,142.62,142.64,142.6,142.6,3459.0,134.2846,134.3034,134.2657,134.2657,3459.0
2017-12-18 10:50:00,142.59,142.63,142.59,142.62,2021.0,134.2563,134.294,134.2563,134.2846,2021.0
2017-12-18 10:55:00,142.63,142.63,142.57,142.58,4398.0,134.294,134.294,134.2375,134.2469,4398.0
2017-12-18 11:00:00,142.58,142.58,142.51,142.54,5113.0,134.2469,134.2469,134.181,134.2092,5113.0
2017-12-18 11:05:00,142.54,142.56,142.52,142.53,3829.0,134.2092,134.2281,134.1904,134.1998,3829.0
2017-12-18 11:10:00,142.54,142.58,142.52,142.57,7370.0,134.2092,134.2469,134.1904,134.2375,7370.0
2017-12-18 11:15:00,142.6,142.6,142.49,142.51,2778.0,134.2657,134.2657,134.1622,134.181,2778.0
2017-12-18 11:20:00,142.53,142.54,142.49,142.54,1902.0,134.1998,134.2092,134.1622,134.2092,1902.0
2017-12-18 11:25:00,142.55,142.58,142.52,142.53,12413.0,134.2187,134.2469,134.1904,134.1998,12413.0
2017-12-18 11:30:00,142.52,142.6,142.5,142.59,3623.0,134.1904,134.2657,134.1716,134.2563,3623.0
2017-12-18 11:35:00,142.57,142.6,142.54,142.59,1282.0,134.2375,134.2657,134.2092,134.2563,1282.0
2017-12-18 11:40:00,142.59,142.61,142.57,142.58,5046.0,134.2563,134.2751,134.2375,134.2469,5046.0
2017-12-18 11:45:00,142.58,142.62,142.58,142.62,4474.0,134.2469,134.2846,134.2469,134.2846,4474.0
2017-12-18 11:50:00,142.63,142.71,142.63,142.69,12919.0,134.294,134.3693,134.294,134.3505,12919.0
2017-12-18 11:55:00,142.66,142.66,142.63,142.66,4401.0,134.3222,134.3222,134.294,134.3222,4401.0
2017-12-18 12:00:00,142.66,142.71,142.64,142.67,1251.0,134.3222,134.3693,134.3034,134.3316,1251.0
2017-12-18 12:05:00,142.66,142.68,142.64,142.68,2627.0,134.3222,134.3411,134.3034,134.3411,2627.0
2017-12-18 12:10:00,142.68,142.71,142.66,142.7,1821.0,134.3411,134.3693,134.3222,134.3599,1821.0
2017-12-18 12:15:00,142.71,142.71,142.66,142.67,2818.0,134.3693,134.3693,134.3222,134.3316,2818.0
2017-12-18 12:20:00,142.68,142.69,142.65,142.66,3664.0,134.3411,134.3505,134.3128,134.3222,3664.0
2017-12-18 12:25:00,142.66,142.69,142.64,142.66,1777.0,134.3222,134.3505,134.3034,134.3222,1777.0
2017-12-18 12:30:00,142.66,142.67,142.64,142.65,1811.0,134.3222,134.3316,134.3034,134.3128,1811.0
2017-12-18 12:35:00,142.66,142.7,142.65,142.69,4162.0,134.3222,134.3599,134.3128,134.3505,4162.0
2017-12-18 12:40:00,142.7,142.72,142.68,142.71,11420.0,134.3599,134.3787,134.3411,134.3693,11420.0
2017-12-18 12:45:00,142.7,142.72,142.69,142.71,1819.0,134.3599,134.3787,134.3505,134.3693,1819.0
2017-12-18 12:50:00,142.73,142.74,142.67,142.67,3039.0,134.3881,134.3975,134.3316,134.3316,3039.0
2017-12-18 12:55:00,142.65,142.69,142.65,142.69,7915.0,134.3128,134.3505,134.3128,134.3505,7915.0
2017-12-18 13:00:00,142.66,142.68,142.64,142.64,12508.0,134.3222,134.3411,134.3034,134.3034,12508.0
2017-12-18 13:05:00,142.65,142.66,142.63,142.66,1711.0,134.3128,134.3222,134.294,134.3222,1711.0
2017-12-18 13:10:00,142.67,142.69,142.63,142.65,3639.0,134.3316,134.3505,134.294,134.3128,3639.0
2017-12-18 13:15:00,142.67,142.68,142.63,142.64,3911.0,134.3316,134.3411,134.294,134.3034,3911.0
2017-12-18 13:20:00,142.62,142.65,142.6,142.64,4587.0,134.2846,134.3128,134.2657,134.3034,4587.0
2017-12-18 13:25:00,142.65,142.69,142.64,142.68,3465.0,134.3128,134.3505,134.3034,134.3411,3465.0
2017-12-18 13:30:00,142.69,142.69,142.65,142.66,1425.0,134.3505,134.3505,134.3128,134.3222,1425.0
2017-12-18 13:35:00,142.64,142.69,142.64,142.65,2577.0,134.3034,134.3505,134.3034,134.3128,2577.0
2017-12-18 13:40:00,142.64,142.65,142.61,142.62,4998.0,134.3034,134.3128,134.2751,134.2846,4998.0
2017-12-18 13:45:00,142.64,142.67,142.62,142.65,6996.0,134.3034,134.3316,134.2846,134.3128,6996.0
2017-12-18 13:50:00,142.64,142.66,142.64,142.65,4902.0,134.3034,134.3222,134.3034,134.3128,4902.0
2017-12-18 13:55:00,142.65,142.66,142.62,142.65,3594.0,134.3128,134.3222,134.2846,134.3128,3594.0
2017-12-18 14:00:00,142.67,142.67,142.6,142.64,5068.0,134.3316,134.3316,134.2657,134.3034,5068.0
2017-12-18 14:05:00,142.66,142.66,142.6,142.62,3861.0,134.3222,134.3222,134.2657,134.2846,3861.0
2017-12-18 14:10:00,142.61,142.64,142.6,142.6,13454.0,134.2751,134.3034,134.2657,134.2657,13454.0
2017-12-18 14:15:00,142.61,142.65,142.61,142.64,3069.0,134.2751,134.3128,134.2751,134.3034,3069.0
2017-12-18 14:20:00,142.63,142.64,142.61,142.61,8424.0,134.294,134.3034,134.2751,134.2751,8424.0
2017-12-18 14:25:00,142.63,142.65,142.6,142.62,5181.0,134.294,134.3128,134.2657,134.2846,5181.0
2017-12-18 14:30:00,142.62,142.66,142.61,142.66,4284.0,134.2846,134.3222,134.2751,134.3222,4284.0
2017-12-18 14:35:00,142.64,142.66,142.62,142.65,2220.0,134.3034,134.3222,134.2846,134.3128,2220.0
2017-12-18 14:40:00,142.64,142.64,142.59,142.63,10755.0,134.3034,134.3034,134.2563,134.294,10755.0
2017-12-18 14:45:00,142.63,142.68,142.62,142.67,8083.0,134.294,134.3411,134.2846,134.3316,8083.0
2017-12-18 14:50:00,142.66,142.67,142.63,142.65,6274.0,134.3222,134.3316,134.294,134.3128,6274.0
2017-12-18 14:55:00,142.65,142.7,142.64,142.68,5156.0,134.3128,134.3599,134.3034,134.3411,5156.0
2017-12-18 15:00:00,142.67,142.7,142.67,142.68,12981.0,134.3316,134.3599,134.3316,134.3411,12981.0
2017-12-18 15:05:00,142.68,142.7,142.65,142.65,51333.0,134.3411,134.3599,134.3128,134.3128,51333.0
2017-12-18 15:10:00,142.66,142.7,142.64,142.68,14111.0,134.3222,134.3599,134.3034,134.3411,14111.0
2017-12-18 15:15:00,142.68,142.68,142.61,142.62,9359.0,134.3411,134.3411,134.2751,134.2846,9359.0
2017-12-18 15:20:00,142.66,142.66,142.6,142.6,35309.0,134.3222,134.3222,134.2657,134.2657,35309.0
2017-12-18 15:25:00,142.61,142.61,142.56,142.56,5431.0,134.2751,134.2751,134.2281,134.2281,5431.0
2017-12-18 15:30:00,142.54,142.56,142.5,142.55,17443.0,134.2092,134.2281,134.1716,134.2187,17443.0
2017-12-18 15:35:00,142.55,142.57,142.52,142.57,9824.0,134.2187,134.2375,134.1904,134.2375,9824.0
2017-12-18 15:40:00,142.56,142.58,142.55,142.56,14502.0,134.2281,134.2469,134.2187,134.2281,14502.0
2017-12-18 15:45:00,142.6,142.6,142.55,142.57,11206.0,134.2657,134.2657,134.2187,134.2375,11206.0
2017-12-18 15:50:00,142.53,142.54,142.45,142.53,14134.0,134.1998,134.2092,134.1245,134.1998,14134.0
2017-12-18 15:55:00,142.53,142.55,142.49,142.54,41637.0,134.1998,134.2187,134.1622,134.2092,41637.0
2017-12-19 09:30:00,142.54,142.58,142.47,142.53,26956.0,134.2092,134.2469,134.1433,134.1998,26956.0
2017-12-19 09:35:00,142.53,142.53,142.31,142.34,6075.0,134.1998,134.1998,133.9927,134.0209,6075.0
2017-12-19 09:40:00,142.25,142.29,142.23,142.25,2664.0,133.9362,133.9738,133.9174,133.9362,2664.0
2017-12-19 09:45:00,142.16,142.2,142.05,142.05,17593.0,133.8514,133.8891,133.7479,133.7479,17593.0
2017-12-19 09:50:00,142.09,142.15,142.08,142.14,2037.0,133.7855,133.842,133.7761,133.8326,2037.0
2017-12-19 09:55:00,142.17,142.21,142.12,142.16,3920.0,133.8609,133.8985,133.8138,133.8514,3920.0
2017-12-19 10:00:00,142.11,142.27,142.11,142.23,8592.0,133.8044,133.955,133.8044,133.9174,8592.0
2017-12-19 10:05:00,142.25,142.31,142.25,142.31,942.0,133.9362,133.9927,133.9362,133.9927,942.0
2017-12-19 10:10:00,142.25,142.29,142.25,142.28,4291.0,133.9362,133.9738,133.9362,133.9644,4291.0
2017-12-19 10:15:00,142.24,142.25,142.15,142.16,2739.0,133.9268,133.9362,133.842,133.8514,2739.0
2017-12-19 10:20:00,142.24,142.25,142.13,142.15,10855.0,133.9268,133.9362,133.8232,133.842,10855.0
2017-12-19 10:25:00,142.15,142.2,142.13,142.18,2797.0,133.842,133.8891,133.8232,133.8703,2797.0
2017-12-19 10:30:00,142.23,142.26,142.21,142.21,4841.0,133.9174,133.9456,133.8985,133.8985,4841.0
2017-12-19 10:35:00,142.23,142.24,142.14,142.19,5696.0,133.9174,133.9268,133.8326,133.8797,5696.0
2017-12-19 10:40:00,142.2,142.21,142.07,142.09,5949.0,133.8891,133.8985,133.7667,133.7855,5949.0
2017-12-19 10:45:00,142.11,142.16,142.09,142.11,2780.0,133.8044,133.8514,133.7855,133.8044,2780.0
2017-12-19 10:50:00,142.12,142.15,142.12,142.15,4013.0,133.8138,133.842,133.8138,133.842,4013.0
2017-12-19 10:55:00,142.15,142.15,142.09,142.12,2459.0,133.842,133.842,133.7855,133.8138,2459.0
2017-12-19 11:00:00,142.13,142.18,142.12,142.18,1849.0,133.8232,133.8703,133.8138,133.8703,1849.0
2017-12-19 11:05:00,142.15,142.15,142.11,142.11,1273.0,133.842,133.842,133.8044,133.8044,1273.0
2017-12-19 11:10:00,142.11,142.17,142.06,142.17,2528.0,133.8044,133.8609,133.7573,133.8609,2528.0
2017-12-19 11:15:00,142.18,142.21,142.15,142.21,8673.0,133.8703,133.8985,133.842,133.8985,8673.0
2017-12-19 11:20:00,142.19,142.23,142.19,142.23,2492.0,133.8797,133.9174,133.8797,133.9174,2492.0
2017-12-19 11:25:00,142.2,142.23,142.2,142.23,700.0,133.8891,133.9174,133.8891,133.9174,700.0
2017-12-19 11:30:00,142.23,142.23,142.2,142.23,2643.0,133.9174,133.9174,133.8891,133.9174,2643.0
2017-12-19 11:35:00,142.22,142.23,142.17,142.17,11647.0,133.9079,133.9174,133.8609,133.8609,11647.0
2017-12-19 11:40:00,142.18,142.19,142.1,142.12,3067.0,133.8703,133.8797,133.795,133.8138,3067.0
2017-12-19 11:45:00,142.1,142.12,142.03,142.12,3431.0,133.795,133.8138,133.729,133.8138,3431.0
2017-12-19 11:50:00,142.11,142.11,142.0,142.03,6817.0,133.8044,133.8044,133.7008,133.729,6817.0
2017-12-19 11:55:00,141.97,142.03,141.96,142.02,5241.0,133.6726,133.729,133.6631,133.7196,5241.0
2017-12-19 12:00:00,142.01,142.01,141.95,141.96,1071.0,133.7102,133.7102,133.6537,133.6631,1071.0
2017-12-19 12:05:00,141.98,141.98,141.9,141.95,4243.0,133.682,133.682,133.6066,133.6537,4243.0
2017-12-19 12:10:00,141.91,141.95,141.9,141.93,2087.0,133.6161,133.6537,133.6066,133.6349,2087.0
2017-12-19 12:15:00,141.92,141.93,141.89,141.93,1541.0,133.6255,133.6349,133.5972,133.6349,1541.0
2017-12-19 12:20:00,141.9,141.91,141.82,141.82,60438.0,133.6066,133.6161,133.5313,133.5313,60438.0
2017-12-19 12:25:00,141.82,141.88,141.81,141.86,2854.0,133.5313,133.5878,133.5219,133.569,2854.0
2017-12-19 12:30:00,141.87,141.91,141.85,141.91,2760.0,133.5784,133.6161,133.5596,133.6161,2760.0
2017-12-19 12:35:00,141.91,141.94,141.88,141.93,6724.0,133.6161,133.6443,133.5878,133.6349,6724.0
2017-12-19 12:40:00,141.93,141.93,141.87,141.89,1985.0,133.6349,133.6349,133.5784,133.5972,1985.0
2017-12-19 12:45:00,141.88,141.88,141.87,141.87,3920.0,133.5878,133.5878,133.5784,133.5784,3920.0
2017-12-19 12:50:00,141.86,141.99,141.85,141.98,10325.0,133.569,133.6914,133.5596,133.682,10325.0
2017-12-19 12:55:00,141.97,141.99,141.94,141.99,5624.0,133.6726,133.6914,133.6443,133.6914,5624.0
2017-12-19 13:00:00,142.0,142.04,142.0,142.04,864.0,133.7008,133.7385,133.7008,133.7385,864.0
2017-12-19 13:05:00,142.03,142.03,141.98,142.0,2456.0,133.729,133.729,133.682,133.7008,2456.0
2017-12-19 13:10:00,141.99,141.99,141.95,141.97,2235.0,133.6914,133.6914,133.6537,133.6726,2235.0
2017-12-19 13:15:00,141.97,142.03,141.97,142.01,2432.0,133.6726,133.729,133.6726,133.7102,2432.0
2017-12-19 13:20:00,142.03,142.03,141.98,141.99,1284.0,133.729,133.729,133.682,133.6914,1284.0
2017-12-19 13:25:00,141.99,142.0,141.98,141.99,1557.0,133.6914,133.7008,133.682,133.6914,1557.0
2017-12-19 13:30:00,142.0,142.11,141.98,142.1,9318.0,133.7008,133.8044,133.682,133.795,9318.0
2017-12-19 13:35:00,142.11,142.11,142.06,142.06,8820.0,133.8044,133.8044,133.7573,133.7573,8820.0
2017-12-19 13:40:00,142.05,142.07,142.03,142.04,4411.0,133.7479,133.7667,133.729,133.7385,4411.0
2017-12-19 13:45:00,142.05,142.07,142.03,142.07,23804.0,133.7479,133.7667,133.729,133.7667,23804.0
2017-12-19 13:50:00,142.06,142.1,142.06,142.1,2140.0,133.7573,133.795,133.7573,133.795,2140.0
2017-12-19 13:55:00,142.07,142.09,142.05,142.05,1848.0,133.7667,133.7855,133.7479,133.7479,1848.0
2017-12-19 14:00:00,142.06,142.08,142.03,142.03,7769.0,133.7573,133.7761,133.729,133.729,7769.0
2017-12-19 14:05:00,142.02,142.06,142.0,142.01,3633.0,133.7196,133.7573,133.7008,133.7102,3633.0
2017-12-19 14:10:00,142.01,142.05,142.01,142.03,4551.0,133.7102,133.7479,133.7102,133.729,4551.0
2017-12-19 14:15:00,142.01,142.02,141.98,141.99,2326.0,133.7102,133.7196,133.682,133.6914,2326.0
2017-12-19 14:20:00,141.99,142.06,141.98,142.05,1673.0,133.6914,133.7573,133.682,133.7479,1673.0
2017-12-19 14:25:00,142.1,142.14,142.09,142.11,2622.0,133.795,133.8326,133.7855,133.8044,2622.0
2017-12-19 14:30:00,142.09,142.1,142.06,142.08,2818.0,133.7855,133.795,133.7573,133.7761,2818.0
2017-12-19 14:35:00,142.02,142.02,141.99,142.01,1276.0,133.7196,133.7196,133.6914,133.7102,1276.0
2017-12-19 14:40:00,142.01,142.03,142.0,142.02,18633.0,133.7102,133.729,133.7008,133.7196,18633.0
2017-12-19 14:45:00,142.01,142.02,141.96,141.97,14177.0,133.7102,133.7196,133.6631,133.6726,14177.0
2017-12-19 14:50:00,141.99,141.99,141.88,141.88,5252.0,133.6914,133.6914,133.5878,133.5878,5252.0
2017-12-19 14:55:00,141.91,141.97,141.91,141.94,5476.0,133.6161,133.6726,133.6161,133.6443,5476.0
2017-12-19 15:00:00,141.94,141.95,141.87,141.87,5234.0,133.6443,133.6537,133.5784,133.5784,5234.0
2017-12-19 15:05:00,141.85,141.85,141.77,141.83,3661.0,133.5596,133.5596,133.4842,133.5407,3661.0
2017-12-19 15:10:00,141.83,141.94,141.83,141.94,8243.0,133.5407,133.6443,133.5407,133.6443,8243.0
2017-12-19 15:15:00,141.92,141.95,141.92,141.94,8250.0,133.6255,133.6537,133.6255,133.6443,8250.0
2017-12-19 15:20:00,141.94,142.03,141.93,141.99,7592.0,133.6443,133.729,133.6349,133.6914,7592.0
2017-12-19 15:25:00,141.98,141.99,141.93,141.98,3623.0,133.682,133.6914,133.6349,133.682,3623.0
2017-12-19 15:30:00,142.0,142.03,141.98,141.99,14577.0,133.7008,133.729,133.682,133.6914,14577.0
2017-12-19 15:35:00,141.99,142.01,141.96,142.0,9179.0,133.6914,133.7102,133.6631,133.7008,9179.0
2017-12-19 15:40:00,141.99,142.04,141.99,142.01,15758.0,133.6914,133.7385,133.6914,133.7102,15758.0
2017-12-19 15:45:00,142.01,142.01,141.9,141.9,4500.0,133.7102,133.7102,133.6066,133.6066,4500.0
2017-12-19 15:50:00,141.92,141.99,141.92,141.98,10063.0,133.6255,133.6914,133.6255,133.682,10063.0
2017-12-19 15:55:00,141.97,141.98,141.86,141.9,30357.0,133.6726,133.682,133.569,133.6066,30357.0
2017-12-20 09:30:00,142.4,142.4,142.27,142.31,15585.0,134.0774,134.0774,133.955,133.9927,15585.0
2017-12-20 09:35:00,142.28,142.28,141.93,141.93,9126.0,133.9644,133.9644,133.6349,133.6349,9126.0
2017-12-20 09:40:00,141.93,141.99,141.75,141.81,13843.0,133.6349,133.6914,133.4654,133.5219,13843.0
2017-12-20 09:45:00,141.73,141.76,141.67,141.67,3373.0,133.4466,133.4748,133.3901,133.3901,3373.0
2017-12-20 09:50:00,141.7,141.75,141.57,141.57,11028.0,133.4183,133.4654,133.2959,133.2959,11028.0
2017-12-20 09:55:00,141.66,141.71,141.6,141.71,20831.0,133.3807,133.4277,133.3242,133.4277,20831.0
2017-12-20 10:00:00,141.72,141.75,141.69,141.73,4052.0,133.4372,133.4654,133.4089,133.4466,4052.0
2017-12-20 10:05:00,141.7,141.79,141.69,141.78,7567.0,133.4183,133.5031,133.4089,133.4937,7567.0
2017-12-20 10:10:00,141.83,141.86,141.79,141.79,3200.0,133.5407,133.569,133.5031,133.5031,3200.0
2017-12-20 10:15:00,141.75,141.76,141.66,141.67,3692.0,133.4654,133.4748,133.3807,133.3901,3692.0
2017-12-20 10:20:00,141.67,141.74,141.62,141.62,2998.0,133.3901,133.456,133.343,133.343,2998.0
2017-12-20 10:25:00,141.63,141.66,141.61,141.66,1006.0,133.3524,133.3807,133.3336,133.3807,1006.0
2017-12-20 10:30:00,141.67,141.68,141.57,141.65,2001.0,133.3901,133.3995,133.2959,133.3713,2001.0
2017-12-20 10:35:00,141.67,141.67,141.49,141.5,14945.0,133.3901,133.3901,133.2206,133.23,14945.0
2017-12-20 10:40:00,141.5,141.58,141.41,141.42,8810.0,133.23,133.3053,133.1453,133.1547,8810.0
2017-12-20 10:45:00,141.44,141.55,141.44,141.55,1978.0,133.1735,133.2771,133.1735,133.2771,1978.0
2017-12-20 10:50:00,141.56,141.6,141.56,141.59,2131.0,133.2865,133.3242,133.2865,133.3148,2131.0
2017-12-20 10:55:00,141.61,141.61,141.49,141.54,6067.0,133.3336,133.3336,133.2206,133.2677,6067.0
2017-12-20 11:00:00,141.57,141.68,141.52,141.68,4159.0,133.2959,133.3995,133.2489,133.3995,4159.0
2017-12-20 11:05:00,141.72,141.72,141.66,141.68,1024.0,133.4372,133.4372,133.3807,133.3995,1024.0
2017-12-20 11:10:00,141.7,141.71,141.65,141.66,1651.0,133.4183,133.4277,133.3713,133.3807,1651.0
2017-12-20 11:15:00,141.66,141.68,141.57,141.57,2280.0,133.3807,133.3995,133.2959,133.2959,2280.0
2017-12-20 11:20:00,141.55,141.6,141.55,141.59,2458.0,133.2771,133.3242,133.2771,133.3148,2458.0
2017-12-20 11:25:00,141.6,141.65,141.6,141.65,2163.0,133.3242,133.3713,133.3242,133.3713,2163.0
2017-12-20 11:30:00,141.69,141.7,141.61,141.7,3666.0,133.4089,133.4183,133.3336,133.4183,3666.0
2017-12-20 11:35:00,141.71,141.71,141.67,141.69,3969.0,133.4277,133.4277,133.3901,133.4089,3969.0
2017-12-20 11:40:00,141.68,141.73,141.67,141.69,2481.0,133.3995,133.4466,133.3901,133.4089,2481.0
2017-12-20 11:45:00,141.7,141.73,141.7,141.73,1828.0,133.4183,133.4466,133.4183,133.4466,1828.0
2017-12-20 11:50:00,141.72,141.72,141.7,141.72,2748.0,133.4372,133.4372,133.4183,133.4372,2748.0
2017-12-20 11:55:00,141.74,141.74,141.68,141.69,3863.0,133.456,133.456,133.3995,133.4089,3863.0
2017-12-20 12:00:00,141.7,141.73,141.68,141.73,9855.0,133.4183,133.4466,133.3995,133.4466,9855.0
2017-12-20 12:05:00,141.7,141.71,141.64,141.64,9363.0,133.4183,133.4277,133.3618,133.3618,9363.0
2017-12-20 12:10:00,141.66,141.75,141.66,141.74,4825.0,133.3807,133.4654,133.3807,133.456,4825.0
2017-12-20 12:15:00,141.75,141.79,141.74,141.75,3252.0,133.4654,133.5031,133.456,133.4654,3252.0
2017-12-20 12:20:00,141.74,141.82,141.73,141.82,3769.0,133.456,133.5313,133.4466,133.5313,3769.0
2017-12-20 12:25:00,141.81,141.82,141.77,141.78,5751.0,133.5219,133.5313,133.4842,133.4937,5751.0
2017-12-20 12:30:00,141.78,141.8,141.76,141.78,6935.0,133.4937,133.5125,133.4748,133.4937,6935.0
2017-12-20 12:35:00,141.78,141.79,141.65,141.66,12669.0,133.4937,133.5031,133.3713,133.3807,12669.0
2017-12-20 12:40:00,141.66,141.7,141.65,141.68,3195.0,133.3807,133.4183,133.3713,133.3995,3195.0
2017-12-20 12:45:00,141.68,141.79,141.67,141.79,8940.0,133.3995,133.5031,133.3901,133.5031,8940.0
2017-12-20 12:50:00,141.75,141.77,141.75,141.76,2295.0,133.4654,133.4842,133.4654,133.4748,2295.0
2017-12-20 12:55:00,141.72,141.76,141.72,141.74,10651.0,133.4372,133.4748,133.4372,133.456,10651.0
2017-12-20 13:00:00,141.76,141.76,141.74,141.75,7440.0,133.4748,133.4748,133.456,133.4654,7440.0
2017-12-20 13:05:00,141.76,141.79,141.74,141.79,3367.0,133.4748,133.5031,133.456,133.5031,3367.0
2017-12-20 13:10:00,141.79,141.85,141.78,141.84,1341.0,133.5031,133.5596,133.4937,133.5501,1341.0
2017-12-20 13:15:00,141.85,141.87,141.83,141.83,2355.0,133.5596,133.5784,133.5407,133.5407,2355.0
2017-12-20 13:20:00,141.83,141.92,141.81,141.87,3612.0,133.5407,133.6255,133.5219,133.5784,3612.0
2017-12-20 13:25:00,141.89,141.89,141.87,141.89,3717.0,133.5972,133.5972,133.5784,133.5972,3717.0
2017-12-20 13:30:00,141.89,141.91,141.88,141.9,1799.0,133.5972,133.6161,133.5878,133.6066,1799.0
2017-12-20 13:35:00,141.88,141.89,141.83,141.84,8347.0,133.5878,133.5972,133.5407,133.5501,8347.0
2017-12-20 13:40:00,141.83,141.86,141.82,141.86,16383.0,133.5407,133.569,133.5313,133.569,16383.0
2017-12-20 13:45:00,141.85,141.87,141.84,141.86,3936.0,133.5596,133.5784,133.5501,133.569,3936.0
2017-12-20 13:50:00,141.86,141.88,141.85,141.87,4676.0,133.569,133.5878,133.5596,133.5784,4676.0
2017-12-20 13:55:00,141.87,141.88,141.84,141.84,4346.0,133.5784,133.5878,133.5501,133.5501,4346.0
2017-12-20 14:00:00,141.84,141.87,141.82,141.83,2121.0,133.5501,133.5784,133.5313,133.5407,2121.0
2017-12-20 14:05:00,141.81,141.82,141.77,141.78,2622.0,133.5219,133.5313,133.4842,133.4937,2622.0
2017-12-20 14:10:00,141.77,141.8,141.77,141.78,5554.0,133.4842,133.5125,133.4842,133.4937,5554.0
2017-12-20 14:15:00,141.79,141.81,141.75,141.79,8894.0,133.5031,133.5219,133.4654,133.5031,8894.0
2017-12-20 14:20:00,141.79,141.82,141.78,141.79,4080.0,133.5031,133.5313,133.4937,133.5031,4080.0
2017-12-20 14:25:00,141.79,141.79,141.68,141.7,1616.0,133.5031,133.5031,133.3995,133.4183,1616.0
2017-12-20 14:30:00,141.7,141.74,141.67,141.74,13090.0,133.4183,133.456,133.3901,133.456,13090.0
2017-12-20 14:35:00,141.74,141.75,141.69,141.69,14921.0,133.456,133.4654,133.4089,133.4089,14921.0
2017-12-20 14:40:00,141.69,141.69,141.64,141.65,9239.0,133.4089,133.4089,133.3618,133.3713,9239.0
2017-12-20 14:45:00,141.66,141.7,141.62,141.65,32331.0,133.3807,133.4183,133.343,133.3713,32331.0
2017-12-20 14:50:00,141.65,141.65,141.61,141.62,19339.0,133.3713,133.3713,133.3336,133.343,19339.0
2017-12-20 14:55:00,141.62,141.67,141.59,141.67,16422.0,133.343,133.3901,133.3148,133.3901,16422.0
2017-12-20 15:00:00,141.67,141.68,141.64,141.68,3408.0,133.3901,133.3995,133.3618,133.3995,3408.0
2017-12-20 15:05:00,141.68,141.71,141.63,141.63,18024.0,133.3995,133.4277,133.3524,133.3524,18024.0
2017-12-20 15:10:00,141.63,141.64,141.59,141.64,3645.0,133.3524,133.3618,133.3148,133.3618,3645.0
2017-12-20 15:15:00,141.65,141.7,141.6,141.68,11770.0,133.3713,133.4183,133.3242,133.3995,11770.0
2017-12-20 15:20:00,141.67,141.71,141.67,141.71,2954.0,133.3901,133.4277,133.3901,133.4277,2954.0
2017-12-20 15:25:00,141.71,141.71,141.65,141.66,19898.0,133.4277,133.4277,133.3713,133.3807,19898.0
2017-12-20 15:30:00,141.68,141.74,141.66,141.74,28510.0,133.3995,133.456,133.3807,133.456,28510.0
2017-12-20 15:35:00,141.74,141.77,141.7,141.75,3718.0,133.456,133.4842,133.4183,133.4654,3718.0
2017-12-20 15:40:00,141.75,141.78,141.74,141.76,2473.0,133.4654,133.4937,133.456,133.4748,2473.0
2017-12-20 15:45:00,141.76,141.76,141.68,141.69,2574.0,133.4748,133.4748,133.3995,133.4089,2574.0
2017-12-20 15:50:00,141.69,141.71,141.67,141.69,3259.0,133.4089,133.4277,133.3901,133.4089,3259.0
2017-12-20 15:55:00,141.68,141.7,141.61,141.63,8486.0,133.3995,133.4183,133.3336,133.3524,8486.0
2017-12-21 09:30:00,141.49,141.59,141.4,141.52,28153.0,133.6687,133.7632,133.5837,133.6971,28153.0
2017-12-21 09:35:00,141.55,141.55,141.41,141.43,10636.0,133.7254,133.7254,133.5932,133.612,10636.0
2017-12-21 09:40:00,141.48,141.48,141.41,141.41,911.0,133.6593,133.6593,133.5932,133.5932,911.0
2017-12-21 09:45:00,141.42,141.43,141.38,141.4,7591.0,133.6026,133.612,133.5648,133.5837,7591.0
2017-12-21 09:50:00,141.41,141.41,141.21,141.21,4677.0,133.5932,133.5932,133.4042,133.4042,4677.0
2017-12-21 09:55:00,141.19,141.25,141.18,141.19,25623.0,133.3853,133.442,133.3759,133.3853,25623.0
2017-12-21 10:00:00,141.18,141.28,141.18,141.28,4505.0,133.3759,133.4703,133.3759,133.4703,4505.0
2017-12-21 10:05:00,141.25,141.27,141.16,141.16,3282.0,133.442,133.4609,133.357,133.357,3282.0
2017-12-21 10:10:00,141.19,141.21,141.17,141.21,6715.0,133.3853,133.4042,133.3664,133.4042,6715.0
2017-12-21 10:15:00,141.23,141.26,141.21,141.22,5945.0,133.4231,133.4514,133.4042,133.4137,5945.0
2017-12-21 10:20:00,141.21,141.28,141.2,141.25,5159.0,133.4042,133.4703,133.3948,133.442,5159.0
2017-12-21 10:25:00,141.28,141.31,141.27,141.28,5599.0,133.4703,133.4987,133.4609,133.4703,5599.0
2017-12-21 10:30:00,141.31,141.32,141.27,141.31,5301.0,133.4987,133.5081,133.4609,133.4987,5301.0
2017-12-21 10:35:00,141.36,141.46,141.35,141.42,2309.0,133.5459,133.6404,133.5365,133.6026,2309.0
2017-12-21 10:40:00,141.41,141.43,141.39,141.4,3187.0,133.5932,133.612,133.5743,133.5837,3187.0
2017-12-21 10:45:00,141.37,141.37,141.31,141.34,3406.0,133.5554,133.5554,133.4987,133.527,3406.0
2017-12-21 10:50:00,141.31,141.31,141.29,141.3,9791.0,133.4987,133.4987,133.4798,133.4892,9791.0
2017-12-21 10:55:00,141.32,141.34,141.3,141.3,2145.0,133.5081,133.527,133.4892,133.4892,2145.0
2017-12-21 11:00:00,141.31,141.33,141.29,141.29,5700.0,133.4987,133.5176,133.4798,133.4798,5700.0
2017-12-21 11:05:00,141.3,141.35,141.29,141.35,11802.0,133.4892,133.5365,133.4798,133.5365,11802.0
2017-12-21 11:10:00,141.32,141.38,141.3,141.37,8143.0,133.5081,133.5648,133.4892,133.5554,8143.0
2017-12-21 11:15:00,141.37,141.39,141.34,141.34,3587.0,133.5554,133.5743,133.527,133.527,3587.0
2017-12-21 11:20:00,141.35,141.46,141.35,141.46,7220.0,133.5365,133.6404,133.5365,133.6404,7220.0
2017-12-21 11:25:00,141.48,141.49,141.44,141.49,2722.0,133.6593,133.6687,133.6215,133.6687,2722.0
2017-12-21 11:30:00,141.49,141.52,141.45,141.52,4008.0,133.6687,133.6971,133.6309,133.6971,4008.0
2017-12-21 11:35:00,141.52,141.56,141.52,141.55,4299.0,133.6971,133.7349,133.6971,133.7254,4299.0
2017-12-21 11:40:00,141.54,141.54,141.52,141.52,2550.0,133.716,133.716,133.6971,133.6971,2550.0
2017-12-21 11:45:00,141.53,141.56,141.53,141.54,4854.0,133.7065,133.7349,133.7065,133.716,4854.0
2017-12-21 11:50:00,141.53,141.53,141.5,141.52,3216.0,133.7065,133.7065,133.6782,133.6971,3216.0
2017-12-21 11:55:00,141.49,141.5,141.47,141.47,4900.0,133.6687,133.6782,133.6498,133.6498,4900.0
2017-12-21 12:00:00,141.46,141.47,141.42,141.42,4028.0,133.6404,133.6498,133.6026,133.6026,4028.0
2017-12-21 12:05:00,141.46,141.46,141.44,141.45,1513.0,133.6404,133.6404,133.6215,133.6309,1513.0
2017-12-21 12:10:00,141.47,141.5,141.47,141.5,1566.0,133.6498,133.6782,133.6498,133.6782,1566.0
2017-12-21 12:15:00,141.5,141.52,141.46,141.47,10430.0,133.6782,133.6971,133.6404,133.6498,10430.0
2017-12-21 12:20:00,141.47,141.51,141.47,141.51,2702.0,133.6498,133.6876,133.6498,133.6876,2702.0
2017-12-21 12:25:00,141.52,141.54,141.51,141.53,2437.0,133.6971,133.716,133.6876,133.7065,2437.0
2017-12-21 12:30:00,141.53,141.56,141.53,141.54,19545.0,133.7065,133.7349,133.7065,133.716,19545.0
2017-12-21 12:35:00,141.53,141.54,141.52,141.53,3408.0,133.7065,133.716,133.6971,133.7065,3408.0
2017-12-21 12:40:00,141.51,141.51,141.45,141.46,2812.0,133.6876,133.6876,133.6309,133.6404,2812.0
2017-12-21 12:45:00,141.45,141.49,141.45,141.49,1325.0,133.6309,133.6687,133.6309,133.6687,1325.0
2017-12-21 12:50:00,141.51,141.54,141.51,141.52,7019.0,133.6876,133.716,133.6876,133.6971,7019.0
2017-12-21 12:55:00,141.53,141.61,141.52,141.61,1010.0,133.7065,133.7821,133.6971,133.7821,1010.0
2017-12-21 13:00:00,141.6,141.66,141.6,141.63,4528.0,133.7726,133.8293,133.7726,133.801,4528.0
2017-12-21 13:05:00,141.64,141.68,141.62,141.68,4665.0,133.8104,133.8482,133.7915,133.8482,4665.0
2017-12-21 13:10:00,141.67,141.72,141.66,141.7,3193.0,133.8388,133.886,133.8293,133.8671,3193.0
2017-12-21 13:15:00,141.72,141.72,141.69,141.69,4746.0,133.886,133.886,133.8577,133.8577,4746.0
2017-12-21 13:20:00,141.7,141.7,141.64,141.65,10840.0,133.8671,133.8671,133.8104,133.8199,10840.0
2017-12-21 13:25:00,141.67,141.69,141.66,141.67,5350.0,133.8388,133.8577,133.8293,133.8388,5350.0
2017-12-21 13:30:00,141.66,141.66,141.63,141.64,3598.0,133.8293,133.8293,133.801,133.8104,3598.0
2017-12-21 13:35:00,141.63,141.64,141.6,141.61,10314.0,133.801,133.8104,133.7726,133.7821,10314.0
2017-12-21 13:40:00,141.6,141.61,141.6,141.61,6474.0,133.7726,133.7821,133.7726,133.7821,6474.0
2017-12-21 13:45:00,141.61,141.62,141.58,141.61,3160.0,133.7821,133.7915,133.7538,133.7821,3160.0
2017-12-21 13:50:00,141.63,141.65,141.61,141.63,13622.0,133.801,133.8199,133.7821,133.801,13622.0
2017-12-21 13:55:00,141.64,141.65,141.58,141.59,2711.0,133.8104,133.8199,133.7538,133.7632,2711.0
2017-12-21 14:00:00,141.59,141.59,141.52,141.52,3520.0,133.7632,133.7632,133.6971,133.6971,3520.0
2017-12-21 14:05:00,141.55,141.57,141.52,141.53,4349.0,133.7254,133.7443,133.6971,133.7065,4349.0
2017-12-21 14:10:00,141.53,141.53,141.49,141.52,4677.0,133.7065,133.7065,133.6687,133.6971,4677.0
2017-12-21 14:15:00,141.52,141.52,141.48,141.5,7480.0,133.6971,133.6971,133.6593,133.6782,7480.0
2017-12-21 14:20:00,141.49,141.51,141.46,141.49,4532.0,133.6687,133.6876,133.6404,133.6687,4532.0
2017-12-21 14:25:00,141.48,141.52,141.46,141.51,81988.0,133.6593,133.6971,133.6404,133.6876,81988.0
2017-12-21 14:30:00,141.5,141.5,141.45,141.48,11013.0,133.6782,133.6782,133.6309,133.6593,11013.0
2017-12-21 14:35:00,141.47,141.5,141.46,141.49,15558.0,133.6498,133.6782,133.6404,133.6687,15558.0
2017-12-21 14:40:00,141.49,141.5,141.47,141.49,9273.0,133.6687,133.6782,133.6498,133.6687,9273.0
2017-12-21 14:45:00,141.49,141.49,141.44,141.46,3224.0,133.6687,133.6687,133.6215,133.6404,3224.0
2017-12-21 14:50:00,141.46,141.48,141.44,141.47,35936.0,133.6404,133.6593,133.6215,133.6498,35936.0
2017-12-21 14:55:00,141.48,141.51,141.48,141.5,15545.0,133.6593,133.6876,133.6593,133.6782,15545.0
2017-12-21 15:00:00,141.49,141.52,141.46,141.46,9374.0,133.6687,133.6971,133.6404,133.6404,9374.0
2017-12-21 15:05:00,141.44,141.49,141.42,141.48,5832.0,133.6215,133.6687,133.6026,133.6593,5832.0
2017-12-21 15:10:00,141.47,141.49,141.47,141.47,3372.0,133.6498,133.6687,133.6498,133.6498,3372.0
2017-12-21 15:15:00,141.46,141.47,141.31,141.38,8962.0,133.6404,133.6498,133.4987,133.5648,8962.0
2017-12-21 15:20:00,141.36,141.4,141.35,141.4,8159.0,133.5459,133.5837,133.5365,133.5837,8159.0
2017-12-21 15:25:00,141.41,141.44,141.39,141.44,4191.0,133.5932,133.6215,133.5743,133.6215,4191.0
2017-12-21 15:30:00,141.45,141.46,141.42,141.44,8101.0,133.6309,133.6404,133.6026,133.6215,8101.0
2017-12-21 15:35:00,141.43,141.44,141.38,141.39,4562.0,133.612,133.6215,133.5648,133.5743,4562.0
2017-12-21 15:40:00,141.37,141.39,141.36,141.37,9272.0,133.5554,133.5743,133.5459,133.5554,9272.0
2017-12-21 15:45:00,141.35,141.36,141.24,141.26,15706.0,133.5365,133.5459,133.4325,133.4514,15706.0
2017-12-21 15:50:00,141.24,141.25,141.18,141.19,15060.0,133.4325,133.442,133.3759,133.3853,15060.0
2017-12-21 15:55:00,141.19,141.25,141.16,141.25,15192.0,133.3853,133.442,133.357,133.442,15192.0
2017-12-22 09:30:00,141.19,141.22,141.03,141.06,28263.0,133.3853,133.4137,133.2342,133.2625,28263.0
2017-12-22 09:35:00,141.04,141.09,140.89,140.92,5068.0,133.2436,133.2908,133.1019,133.1302,5068.0
2017-12-22 09:40:00,140.94,141.04,140.93,141.04,1807.0,133.1491,133.2436,133.1397,133.2436,1807.0
2017-12-22 09:45:00,141.02,141.06,140.99,141.03,9426.0,133.2247,133.2625,133.1964,133.2342,9426.0
2017-12-22 09:50:00,140.97,141.07,140.97,141.06,2618.0,133.1775,133.2719,133.1775,133.2625,2618.0
2017-12-22 09:55:00,141.1,141.18,141.07,141.18,5220.0,133.3003,133.3759,133.2719,133.3759,5220.0
2017-12-22 10:00:00,141.14,141.16,141.1,141.13,6648.0,133.3381,133.357,133.3003,133.3286,6648.0
2017-12-22 10:05:00,141.14,141.2,141.13,141.17,1389.0,133.3381,133.3948,133.3286,133.3664,1389.0
2017-12-22 10:10:00,141.14,141.14,141.0,141.05,7637.0,133.3381,133.3381,133.2058,133.2531,7637.0
2017-12-22 10:15:00,141.07,141.15,141.07,141.12,5478.0,133.2719,133.3475,133.2719,133.3192,5478.0
2017-12-22 10:20:00,141.11,141.17,141.09,141.17,11974.0,133.3097,133.3664,133.2908,133.3664,11974.0
2017-12-22 10:25:00,141.15,141.17,141.13,141.13,1100.0,133.3475,133.3664,133.3286,133.3286,1100.0
2017-12-22 10:30:00,141.17,141.17,141.12,141.14,3732.0,133.3664,133.3664,133.3192,133.3381,3732.0
2017-12-22 10:35:00,141.11,141.11,141.08,141.08,702.0,133.3097,133.3097,133.2814,133.2814,702.0
2017-12-22 10:40:00,141.11,141.14,141.09,141.11,6911.0,133.3097,133.3381,133.2908,133.3097,6911.0
2017-12-22 10:45:00,141.11,141.18,141.09,141.14,4441.0,133.3097,133.3759,133.2908,133.3381,4441.0
2017-12-22 10:50:00,141.15,141.17,141.12,141.16,3331.0,133.3475,133.3664,133.3192,133.357,3331.0
2017-12-22 10:55:00,141.15,141.17,141.11,141.12,3198.0,133.3475,133.3664,133.3097,133.3192,3198.0
2017-12-22 11:00:00,141.11,141.12,141.08,141.08,4651.0,133.3097,133.3192,133.2814,133.2814,4651.0
2017-12-22 11:05:00,141.07,141.07,140.98,141.02,4332.0,133.2719,133.2719,133.1869,133.2247,4332.0
2017-12-22 11:10:00,141.04,141.08,141.03,141.08,3401.0,133.2436,133.2814,133.2342,133.2814,3401.0
2017-12-22 11:15:00,141.05,141.08,141.04,141.04,5459.0,133.2531,133.2814,133.2436,133.2436,5459.0
2017-12-22 11:20:00,141.07,141.17,141.06,141.13,5894.0,133.2719,133.3664,133.2625,133.3286,5894.0
2017-12-22 11:25:00,141.12,141.14,141.11,141.11,2465.0,133.3192,133.3381,133.3097,133.3097,2465.0
2017-12-22 11:30:00,141.07,141.1,140.94,141.03,17085.0,133.2719,133.3003,133.1491,133.2342,17085.0
2017-12-22 11:35:00,141.05,141.08,141.02,141.03,3833.0,133.2531,133.2814,133.2247,133.2342,3833.0
2017-12-22 11:40:00,141.03,141.06,141.02,141.06,3805.0,133.2342,133.2625,133.2247,133.2625,3805.0
2017-12-22 11:45:00,141.08,141.11,141.06,141.07,945.0,133.2814,133.3097,133.2625,133.2719,945.0
2017-12-22 11:50:00,141.07,141.08,141.04,141.05,2254.0,133.2719,133.2814,133.2436,133.2531,2254.0
2017-12-22 11:55:00,141.07,141.07,141.03,141.03,2928.0,133.2719,133.2719,133.2342,133.2342,2928.0
2017-12-22 12:00:00,141.02,141.03,141.01,141.01,7193.0,133.2247,133.2342,133.2153,133.2153,7193.0
2017-12-22 12:05:00,141.03,141.03,140.99,141.0,1788.0,133.2342,133.2342,133.1964,133.2058,1788.0
2017-12-22 12:10:00,141.0,141.02,140.99,141.02,2687.0,133.2058,133.2247,133.1964,133.2247,2687.0
2017-12-22 12:15:00,141.02,141.02,141.0,141.01,4504.0,133.2247,133.2247,133.2058,133.2153,4504.0
2017-12-22 12:20:00,141.02,141.04,141.02,141.03,7613.0,133.2247,133.2436,133.2247,133.2342,7613.0
2017-12-22 12:25:00,141.03,141.03,141.01,141.01,6378.0,133.2342,133.2342,133.2153,133.2153,6378.0
2017-12-22 12:30:00,141.01,141.03,140.99,141.01,11691.0,133.2153,133.2342,133.1964,133.2153,11691.0
2017-12-22 12:35:00,141.01,141.02,140.99,141.02,3261.0,133.2153,133.2247,133.1964,133.2247,3261.0
2017-12-22 12:40:00,141.01,141.02,140.98,141.01,2830.0,133.2153,133.2247,133.1869,133.2153,2830.0
2017-12-22 12:45:00,141.0,141.0,140.98,140.98,3996.0,133.2058,133.2058,133.1869,133.1869,3996.0
2017-12-22 12:50:00,140.98,141.0,140.96,140.99,6388.0,133.1869,133.2058,133.168,133.1964,6388.0
2017-12-22 12:55:00,141.0,141.01,140.98,141.01,6126.0,133.2058,133.2153,133.1869,133.2153,6126.0
2017-12-22 13:00:00,141.01,141.03,141.0,141.03,7453.0,133.2153,133.2342,133.2058,133.2342,7453.0
2017-12-22 13:05:00,141.03,141.03,141.01,141.02,3010.0,133.2342,133.2342,133.2153,133.2247,3010.0
2017-12-22 13:10:00,141.01,141.03,141.01,141.03,6527.0,133.2153,133.2342,133.2153,133.2342,6527.0
2017-12-22 13:15:00,141.03,141.04,141.02,141.03,5860.0,133.2342,133.2436,133.2247,133.2342,5860.0
2017-12-22 13:20:00,141.03,141.04,141.01,141.01,9241.0,133.2342,133.2436,133.2153,133.2153,9241.0
2017-12-22 13:25:00,141.01,141.02,141.0,141.01,4514.0,133.2153,133.2247,133.2058,133.2153,4514.0
2017-12-22 13:30:00,141.02,141.05,141.01,141.05,8489.0,133.2247,133.2531,133.2153,133.2531,8489.0
2017-12-22 13:35:00,141.05,141.05,141.03,141.03,9738.0,133.2531,133.2531,133.2342,133.2342,9738.0
2017-12-22 13:40:00,141.03,141.08,141.01,141.07,10244.0,133.2342,133.2814,133.2153,133.2719,10244.0
2017-12-22 13:45:00,141.11,141.13,141.1,141.13,1434.0,133.3097,133.3286,133.3003,133.3286,1434.0
2017-12-22 13:50:00,141.1,141.1,141.09,141.09,3220.0,133.3003,133.3003,133.2908,133.2908,3220.0
2017-12-22 13:55:00,141.12,141.13,141.1,141.1,2680.0,133.3192,133.3286,133.3003,133.3003,2680.0
2017-12-22 14:00:00,141.1,141.13,141.07,141.08,11145.0,133.3003,133.3286,133.2719,133.2814,11145.0
2017-12-22 14:05:00,141.09,141.09,141.06,141.08,9583.0,133.2908,133.2908,133.2625,133.2814,9583.0
2017-12-22 14:10:00,141.07,141.12,141.07,141.12,7228.0,133.2719,133.3192,133.2719,133.3192,7228.0
2017-12-22 14:15:00,141.12,141.16,141.11,141.15,1409.0,133.3192,133.357,133.3097,133.3475,1409.0
2017-12-22 14:20:00,141.16,141.17,141.13,141.16,1621.0,133.357,133.3664,133.3286,133.357,1621.0
2017-12-22 14:25:00,141.15,141.15,141.12,141.15,5305.0,133.3475,133.3475,133.3192,133.3475,5305.0
2017-12-22 14:30:00,141.17,141.17,141.13,141.13,7838.0,133.3664,133.3664,133.3286,133.3286,7838.0
2017-12-22 14:35:00,141.14,141.15,141.13,141.15,3213.0,133.3381,133.3475,133.3286,133.3475,3213.0
2017-12-22 14:40:00,141.12,141.15,141.1,141.11,3223.0,133.3192,133.3475,133.3003,133.3097,3223.0
2017-12-22 14:45:00,141.11,141.18,141.11,141.17,15456.0,133.3097,133.3759,133.3097,133.3664,15456.0
2017-12-22 14:50:00,141.17,141.18,141.14,141.16,28039.0,133.3664,133.3759,133.3381,133.357,28039.0
2017-12-22 14:55:00,141.15,141.16,141.13,141.15,7560.0,133.3475,133.357,133.3286,133.3475,7560.0
2017-12-22 15:00:00,141.15,141.17,141.1,141.1,7666.0,133.3475,133.3664,133.3003,133.3003,7666.0
2017-12-22 15:05:00,141.11,141.13,141.1,141.13,7822.0,133.3097,133.3286,133.3003,133.3286,7822.0
2017-12-22 15:10:00,141.13,141.13,141.12,141.12,7918.0,133.3286,133.3286,133.3192,133.3192,7918.0
2017-12-22 15:15:00,141.12,141.14,141.11,141.13,14818.0,133.3192,133.3381,133.3097,133.3286,14818.0
2017-12-22 15:20:00,141.12,141.12,141.09,141.1,2777.0,133.3192,133.3192,133.2908,133.3003,2777.0
2017-12-22 15:25:00,141.08,141.1,141.08,141.09,6265.0,133.2814,133.3003,133.2814,133.2908,6265.0
2017-12-22 15:30:00,141.1,141.12,141.09,141.12,7624.0,133.3003,133.3192,133.2908,133.3192,7624.0
2017-12-22 15:35:00,141.12,141.15,141.11,141.15,10052.0,133.3192,133.3475,133.3097,133.3475,10052.0
2017-12-22 15:40:00,141.14,141.16,141.07,141.09,20708.0,133.3381,133.357,133.2719,133.2908,20708.0
2017-12-22 15:45:00,141.08,141.1,141.07,141.1,8569.0,133.2814,133.3003,133.2719,133.3003,8569.0
2017-12-22 15:50:00,141.09,141.09,141.05,141.06,17198.0,133.2908,133.2908,133.2531,133.2625,17198.0
2017-12-22 15:55:00,141.06,141.15,141.06,141.13,22107.0,133.2625,133.3475,133.2625,133.3286,22107.0
2017-12-26 09:30:00,140.8,140.8,140.73,140.74,26487.0,133.0169,133.0169,132.9507,132.9602,26487.0
2017-12-26 09:35:00,140.75,140.75,140.61,140.65,9756.0,132.9696,132.9696,132.8374,132.8752,9756.0
2017-12-26 09:40:00,140.63,140.64,140.58,140.58,9379.0,132.8563,132.8657,132.809,132.809,9379.0
2017-12-26 09:45:00,140.58,140.6,140.51,140.51,9283.0,132.809,132.8279,132.7429,132.7429,9283.0
2017-12-26 09:50:00,140.5,140.6,140.46,140.6,4408.0,132.7335,132.8279,132.6957,132.8279,4408.0
2017-12-26 09:55:00,140.6,140.61,140.57,140.6,1661.0,132.8279,132.8374,132.7996,132.8279,1661.0
2017-12-26 10:00:00,140.63,140.66,140.59,140.59,1167.0,132.8563,132.8846,132.8185,132.8185,1167.0
2017-12-26 10:05:00,140.62,140.71,140.62,140.71,1133.0,132.8468,132.9318,132.8468,132.9318,1133.0
2017-12-26 10:10:00,140.72,140.74,140.7,140.72,1873.0,132.9413,132.9602,132.9224,132.9413,1873.0
2017-12-26 10:15:00,140.7,140.76,140.7,140.76,1306.0,132.9224,132.9791,132.9224,132.9791,1306.0
2017-12-26 10:20:00,140.76,140.82,140.75,140.81,2885.0,132.9791,133.0358,132.9696,133.0263,2885.0
2017-12-26 10:25:00,140.79,140.83,140.79,140.8,4330.0,133.0074,133.0452,133.0074,133.0169,4330.0
2017-12-26 10:30:00,140.82,140.86,140.79,140.82,3408.0,133.0358,133.0736,133.0074,133.0358,3408.0
2017-12-26 10:35:00,140.83,140.84,140.81,140.82,3567.0,133.0452,133.0547,133.0263,133.0358,3567.0
2017-12-26 10:40:00,140.83,140.86,140.83,140.86,2852.0,133.0452,133.0736,133.0452,133.0736,2852.0
2017-12-26 10:45:00,140.86,140.86,140.8,140.82,4637.0,133.0736,133.0736,133.0169,133.0358,4637.0
2017-12-26 10:50:00,140.81,140.83,140.77,140.77,2514.0,133.0263,133.0452,132.9885,132.9885,2514.0
2017-12-26 10:55:00,140.75,140.75,140.7,140.71,2937.0,132.9696,132.9696,132.9224,132.9318,2937.0
2017-12-26 11:00:00,140.7,140.74,140.69,140.74,4868.0,132.9224,132.9602,132.913,132.9602,4868.0
2017-12-26 11:05:00,140.75,140.79,140.71,140.71,1677.0,132.9696,133.0074,132.9318,132.9318,1677.0
2017-12-26 11:10:00,140.72,140.74,140.7,140.71,5157.0,132.9413,132.9602,132.9224,132.9318,5157.0
2017-12-26 11:15:00,140.71,140.75,140.7,140.75,5156.0,132.9318,132.9696,132.9224,132.9696,5156.0
2017-12-26 11:20:00,140.76,140.81,140.75,140.81,4317.0,132.9791,133.0263,132.9696,133.0263,4317.0
2017-12-26 11:25:00,140.81,140.81,140.79,140.81,6627.0,133.0263,133.0263,133.0074,133.0263,6627.0
2017-12-26 11:30:00,140.8,140.8,140.78,140.8,1516.0,133.0169,133.0169,132.998,133.0169,1516.0
2017-12-26 11:35:00,140.79,140.85,140.79,140.84,2436.0,133.0074,133.0641,133.0074,133.0547,2436.0
2017-12-26 11:40:00,140.83,140.85,140.81,140.85,5342.0,133.0452,133.0641,133.0263,133.0641,5342.0
2017-12-26 11:45:00,140.84,140.88,140.84,140.87,5672.0,133.0547,133.0924,133.0547,133.083,5672.0
2017-12-26 11:50:00,140.87,140.88,140.82,140.83,1032.0,133.083,133.0924,133.0358,133.0452,1032.0
2017-12-26 11:55:00,140.84,140.87,140.84,140.85,4352.0,133.0547,133.083,133.0547,133.0641,4352.0
2017-12-26 12:00:00,140.84,140.89,140.84,140.89,3702.0,133.0547,133.1019,133.0547,133.1019,3702.0
2017-12-26 12:05:00,140.89,140.91,140.89,140.91,929.0,133.1019,133.1208,133.1019,133.1208,929.0
2017-12-26 12:10:00,140.93,140.93,140.85,140.86,2110.0,133.1397,133.1397,133.0641,133.0736,2110.0
2017-12-26 12:15:00,140.86,140.88,140.84,140.84,4705.0,133.0736,133.0924,133.0547,133.0547,4705.0
2017-12-26 12:20:00,140.83,140.87,140.83,140.86,8104.0,133.0452,133.083,133.0452,133.0736,8104.0
2017-12-26 12:25:00,140.86,140.87,140.84,140.86,2143.0,133.0736,133.083,133.0547,133.0736,2143.0
2017-12-26 12:30:00,140.88,140.89,140.87,140.89,5312.0,133.0924,133.1019,133.083,133.1019,5312.0
2017-12-26 12:35:00,140.9,140.94,140.9,140.93,4479.0,133.1113,133.1491,133.1113,133.1397,4479.0
2017-12-26 12:40:00,140.93,140.99,140.92,140.99,6793.0,133.1397,133.1964,133.1302,133.1964,6793.0
2017-12-26 12:45:00,140.96,140.97,140.94,140.96,20143.0,133.168,133.1775,133.1491,133.168,20143.0
2017-12-26 12:50:00,140.95,140.95,140.9,140.9,4553.0,133.1586,133.1586,133.1113,133.1113,4553.0
2017-12-26 12:55:00,140.91,140.95,140.9,140.92,2071.0,133.1208,133.1586,133.1113,133.1302,2071.0
2017-12-26 13:00:00,140.9,140.94,140.9,140.93,1770.0,133.1113,133.1491,133.1113,133.1397,1770.0
2017-12-26 13:05:00,140.92,140.92,140.88,140.89,3022.0,133.1302,133.1302,133.0924,133.1019,3022.0
2017-12-26 13:10:00,140.89,140.91,140.87,140.9,1846.0,133.1019,133.1208,133.083,133.1113,1846.0
2017-12-26 13:15:00,140.9,140.91,140.87,140.89,1828.0,133.1113,133.1208,133.083,133.1019,1828.0
2017-12-26 13:20:00,140.88,140.93,140.88,140.92,8429.0,133.0924,133.1397,133.0924,133.1302,8429.0
2017-12-26 13:25:00,140.93,140.93,140.9,140.93,4446.0,133.1397,133.1397,133.1113,133.1397,4446.0
2017-12-26 13:30:00,140.92,140.92,140.9,140.9,2108.0,133.1302,133.1302,133.1113,133.1113,2108.0
2017-12-26 13:35:00,140.9,140.9,140.84,140.86,2715.0,133.1113,133.1113,133.0547,133.0736,2715.0
2017-12-26 13:40:00,140.87,140.87,140.84,140.84,2789.0,133.083,133.083,133.0547,133.0547,2789.0
2017-12-26 13:45:00,140.84,140.89,140.83,140.88,8352.0,133.0547,133.1019,133.0452,133.0924,8352.0
2017-12-26 13:50:00,140.88,140.91,140.88,140.91,2003.0,133.0924,133.1208,133.0924,133.1208,2003.0
2017-12-26 13:55:00,140.9,140.9,140.86,140.86,11132.0,133.1113,133.1113,133.0736,133.0736,11132.0
2017-12-26 14:00:00,140.87,140.89,140.86,140.89,9589.0,133.083,133.1019,133.0736,133.1019,9589.0
2017-12-26 14:05:00,140.89,140.9,140.87,140.88,9806.0,133.1019,133.1113,133.083,133.0924,9806.0
2017-12-26 14:10:00,140.89,140.9,140.87,140.87,3623.0,133.1019,133.1113,133.083,133.083,3623.0
2017-12-26 14:15:00,140.86,140.89,140.85,140.86,5147.0,133.0736,133.1019,133.0641,133.0736,5147.0
2017-12-26 14:20:00,140.87,140.89,140.87,140.87,3393.0,133.083,133.1019,133.083,133.083,3393.0
2017-12-26 14:25:00,140.87,140.9,140.87,140.9,4006.0,133.083,133.1113,133.083,133.1113,4006.0
2017-12-26 14:30:00,140.9,140.91,140.89,140.91,6137.0,133.1113,133.1208,133.1019,133.1208,6137.0
2017-12-26 14:35:00,140.92,140.92,140.89,140.9,14093.0,133.1302,133.1302,133.1019,133.1113,14093.0
2017-12-26 14:40:00,140.91,140.91,140.89,140.91,3013.0,133.1208,133.1208,133.1019,133.1208,3013.0
2017-12-26 14:45:00,140.9,140.91,140.88,140.91,2577.0,133.1113,133.1208,133.0924,133.1208,2577.0
2017-12-26 14:50:00,140.9,140.92,140.87,140.92,9660.0,133.1113,133.1302,133.083,133.1302,9660.0
2017-12-26 14:55:00,140.93,140.93,140.91,140.92,3086.0,133.1397,133.1397,133.1208,133.1302,3086.0
2017-12-26 15:00:00,140.92,140.93,140.91,140.93,1370.0,133.1302,133.1397,133.1208,133.1397,1370.0
2017-12-26 15:05:00,140.9,140.93,140.9,140.93,1935.0,133.1113,133.1397,133.1113,133.1397,1935.0
2017-12-26 15:10:00,140.93,140.94,140.89,140.91,1356.0,133.1397,133.1491,133.1019,133.1208,1356.0
2017-12-26 15:15:00,140.91,140.91,140.87,140.87,7494.0,133.1208,133.1208,133.083,133.083,7494.0
2017-12-26 15:20:00,140.88,140.89,140.84,140.84,7257.0,133.0924,133.1019,133.0547,133.0547,7257.0
2017-12-26 15:25:00,140.84,140.84,140.8,140.8,2680.0,133.0547,133.0547,133.0169,133.0169,2680.0
2017-12-26 15:30:00,140.81,140.83,140.79,140.8,2446.0,133.0263,133.0452,133.0074,133.0169,2446.0
2017-12-26 15:35:00,140.81,140.83,140.77,140.81,4088.0,133.0263,133.0452,132.9885,133.0263,4088.0
2017-12-26 15:40:00,140.81,140.83,140.8,140.82,6011.0,133.0263,133.0452,133.0169,133.0358,6011.0
2017-12-26 15:45:00,140.82,140.85,140.82,140.85,8478.0,133.0358,133.0641,133.0358,133.0641,8478.0
2017-12-26 15:50:00,140.86,140.89,140.8,140.81,7270.0,133.0736,133.1019,133.0169,133.0263,7270.0
2017-12-26 15:55:00,140.82,140.92,140.82,140.91,4353.0,133.0358,133.1302,133.0358,133.1208,4353.0
2017-12-27 09:30:00,141.03,141.1,140.97,140.97,46991.0,133.2342,133.3003,133.1775,133.1775,46991.0
2017-12-27 09:35:00,141.01,141.1,140.95,141.05,10634.0,133.2153,133.3003,133.1586,133.2531,10634.0
2017-12-27 09:40:00,141.06,141.12,141.05,141.12,3108.0,133.2625,133.3192,133.2531,133.3192,3108.0
2017-12-27 09:45:00,141.1,141.1,141.06,141.06,7644.0,133.3003,133.3003,133.2625,133.2625,7644.0
2017-12-27 09:50:00,141.1,141.13,141.09,141.11,5540.0,133.3003,133.3286,133.2908,133.3097,5540.0
2017-12-27 09:55:00,141.12,141.15,141.11,141.15,2314.0,133.3192,133.3475,133.3097,133.3475,2314.0
2017-12-27 10:00:00,141.15,141.18,141.11,141.12,9322.0,133.3475,133.3759,133.3097,133.3192,9322.0
2017-12-27 10:05:00,141.11,141.14,141.11,141.14,806.0,133.3097,133.3381,133.3097,133.3381,806.0
2017-12-27 10:10:00,141.15,141.16,141.12,141.16,2672.0,133.3475,133.357,133.3192,133.357,2672.0
2017-12-27 10:15:00,141.17,141.17,141.13,141.17,1959.0,133.3664,133.3664,133.3286,133.3664,1959.0
2017-12-27 10:20:00,141.19,141.23,141.19,141.22,2830.0,133.3853,133.4231,133.3853,133.4137,2830.0
2017-12-27 10:25:00,141.23,141.23,141.2,141.2,1737.0,133.4231,133.4231,133.3948,133.3948,1737.0
2017-12-27 10:30:00,141.2,141.21,141.18,141.21,1724.0,133.3948,133.4042,133.3759,133.4042,1724.0
2017-12-27 10:35:00,141.19,141.19,141.16,141.17,2155.0,133.3853,133.3853,133.357,133.3664,2155.0
2017-12-27 10:40:00,141.19,141.22,141.19,141.22,626.0,133.3853,133.4137,133.3853,133.4137,626.0
2017-12-27 10:45:00,141.21,141.24,141.21,141.22,2648.0,133.4042,133.4325,133.4042,133.4137,2648.0
2017-12-27 10:50:00,141.24,141.27,141.24,141.25,3584.0,133.4325,133.4609,133.4325,133.442,3584.0
2017-12-27 10:55:00,141.23,141.25,141.23,141.25,648.0,133.4231,133.442,133.4231,133.442,648.0
2017-12-27 11:00:00,141.26,141.3,141.26,141.28,1090.0,133.4514,133.4892,133.4514,133.4703,1090.0
2017-12-27 11:05:00,141.27,141.27,141.24,141.25,1877.0,133.4609,133.4609,133.4325,133.442,1877.0
2017-12-27 11:10:00,141.25,141.26,141.22,141.22,2525.0,133.442,133.4514,133.4137,133.4137,2525.0
2017-12-27 11:15:00,141.23,141.25,141.23,141.25,957.0,133.4231,133.442,133.4231,133.442,957.0
2017-12-27 11:20:00,141.23,141.24,141.21,141.22,4678.0,133.4231,133.4325,133.4042,133.4137,4678.0
2017-12-27 11:25:00,141.22,141.25,141.21,141.25,2465.0,133.4137,133.442,133.4042,133.442,2465.0
2017-12-27 11:30:00,141.23,141.24,141.22,141.24,2232.0,133.4231,133.4325,133.4137,133.4325,2232.0
2017-12-27 11:35:00,141.22,141.23,141.19,141.21,2032.0,133.4137,133.4231,133.3853,133.4042,2032.0
2017-12-27 11:40:00,141.2,141.21,141.1,141.12,2841.0,133.3948,133.4042,133.3003,133.3192,2841.0
2017-12-27 11:45:00,141.12,141.18,141.12,141.17,408.0,133.3192,133.3759,133.3192,133.3664,408.0
2017-12-27 11:50:00,141.16,141.17,141.14,141.15,5658.0,133.357,133.3664,133.3381,133.3475,5658.0
2017-12-27 11:55:00,141.14,141.16,141.1,141.11,5837.0,133.3381,133.357,133.3003,133.3097,5837.0
2017-12-27 12:00:00,141.09,141.14,141.08,141.11,12383.0,133.2908,133.3381,133.2814,133.3097,12383.0
2017-12-27 12:05:00,141.13,141.17,141.12,141.16,2609.0,133.3286,133.3664,133.3192,133.357,2609.0
2017-12-27 12:10:00,141.17,141.18,141.15,141.16,1960.0,133.3664,133.3759,133.3475,133.357,1960.0
2017-12-27 12:15:00,141.14,141.15,141.11,141.11,2496.0,133.3381,133.3475,133.3097,133.3097,2496.0
2017-12-27 12:20:00,141.12,141.15,141.12,141.13,2173.0,133.3192,133.3475,133.3192,133.3286,2173.0
2017-12-27 12:25:00,141.12,141.12,141.09,141.09,2362.0,133.3192,133.3192,133.2908,133.2908,2362.0
2017-12-27 12:30:00,141.09,141.12,141.09,141.11,8330.0,133.2908,133.3192,133.2908,133.3097,8330.0
2017-12-27 12:35:00,141.09,141.12,141.09,141.11,1081.0,133.2908,133.3192,133.2908,133.3097,1081.0
2017-12-27 12:40:00,141.12,141.16,141.1,141.15,217789.0,133.3192,133.357,133.3003,133.3475,217789.0
2017-12-27 12:45:00,141.11,141.13,141.1,141.11,467.0,133.3097,133.3286,133.3003,133.3097,467.0
2017-12-27 12:50:00,141.11,141.12,141.08,141.09,2649.0,133.3097,133.3192,133.2814,133.2908,2649.0
2017-12-27 12:55:00,141.09,141.1,141.07,141.07,1980.0,133.2908,133.3003,133.2719,133.2719,1980.0
2017-12-27 13:00:00,141.05,141.07,141.04,141.05,2508.0,133.2531,133.2719,133.2436,133.2531,2508.0
2017-12-27 13:05:00,141.07,141.09,141.06,141.08,5382.0,133.2719,133.2908,133.2625,133.2814,5382.0
2017-12-27 13:10:00,141.08,141.11,141.07,141.1,2057.0,133.2814,133.3097,133.2719,133.3003,2057.0
2017-12-27 13:15:00,141.11,141.11,141.09,141.09,4016.0,133.3097,133.3097,133.2908,133.2908,4016.0
2017-12-27 13:20:00,141.09,141.09,141.05,141.09,1542.0,133.2908,133.2908,133.2531,133.2908,1542.0
2017-12-27 13:25:00,141.1,141.11,141.07,141.08,6235.0,133.3003,133.3097,133.2719,133.2814,6235.0
2017-12-27 13:30:00,141.06,141.09,141.05,141.08,7105.0,133.2625,133.2908,133.2531,133.2814,7105.0
2017-12-27 13:35:00,141.08,141.08,141.05,141.06,739.0,133.2814,133.2814,133.2531,133.2625,739.0
2017-12-27 13:40:00,141.09,141.09,141.09,141.09,100.0,133.2908,133.2908,133.2908,133.2908,100.0
2017-12-27 13:45:00,141.1,141.1,141.09,141.09,545.0,133.3003,133.3003,133.2908,133.2908,545.0
2017-12-27 13:50:00,141.1,141.11,141.06,141.07,905.0,133.3003,133.3097,133.2625,133.2719,905.0
2017-12-27 13:55:00,141.09,141.12,141.08,141.12,2585.0,133.2908,133.3192,133.2814,133.3192,2585.0
2017-12-27 14:00:00,141.13,141.13,141.08,141.08,2696.0,133.3286,133.3286,133.2814,133.2814,2696.0
2017-12-27 14:05:00,141.08,141.11,141.06,141.09,7173.0,133.2814,133.3097,133.2625,133.2908,7173.0
2017-12-27 14:10:00,141.09,141.1,141.04,141.05,12624.0,133.2908,133.3003,133.2436,133.2531,12624.0
2017-12-27 14:15:00,141.08,141.09,141.06,141.06,4049.0,133.2814,133.2908,133.2625,133.2625,4049.0
2017-12-27 14:20:00,141.05,141.05,141.02,141.05,818.0,133.2531,133.2531,133.2247,133.2531,818.0
2017-12-27 14:25:00,141.05,141.07,141.04,141.07,6520.0,133.2531,133.2719,133.2436,133.2719,6520.0
2017-12-27 14:30:00,141.07,141.07,141.03,141.04,8985.0,133.2719,133.2719,133.2342,133.2436,8985.0
2017-12-27 14:35:00,141.04,141.06,140.99,141.05,8406.0,133.2436,133.2625,133.1964,133.2531,8406.0
2017-12-27 14:40:00,141.05,141.08,141.04,141.05,3996.0,133.2531,133.2814,133.2436,133.2531,3996.0
2017-12-27 14:45:00,141.05,141.06,141.02,141.03,8083.0,133.2531,133.2625,133.2247,133.2342,8083.0
2017-12-27 14:50:00,141.03,141.04,140.97,141.02,9403.0,133.2342,133.2436,133.1775,133.2247,9403.0
2017-12-27 14:55:00,141.02,141.04,141.0,141.04,8423.0,133.2247,133.2436,133.2058,133.2436,8423.0
2017-12-27 15:00:00,141.03,141.05,141.01,141.02,9151.0,133.2342,133.2531,133.2153,133.2247,9151.0
2017-12-27 15:05:00,141.02,141.04,141.02,141.04,3181.0,133.2247,133.2436,133.2247,133.2436,3181.0
2017-12-27 15:10:00,141.03,141.05,141.01,141.02,10520.0,133.2342,133.2531,133.2153,133.2247,10520.0
2017-12-27 15:15:00,141.02,141.02,140.97,140.97,14151.0,133.2247,133.2247,133.1775,133.1775,14151.0
2017-12-27 15:20:00,140.99,141.01,140.97,140.98,5243.0,133.1964,133.2153,133.1775,133.1869,5243.0
2017-12-27 15:25:00,140.98,140.99,140.97,140.99,4256.0,133.1869,133.1964,133.1775,133.1964,4256.0
2017-12-27 15:30:00,140.99,141.01,140.98,141.01,2610.0,133.1964,133.2153,133.1869,133.2153,2610.0
2017-12-27 15:35:00,141.0,141.0,140.94,140.95,8554.0,133.2058,133.2058,133.1491,133.1586,8554.0
2017-12-27 15:40:00,140.94,140.98,140.93,140.97,3592.0,133.1491,133.1869,133.1397,133.1775,3592.0
2017-12-27 15:45:00,140.96,141.0,140.92,140.96,15124.0,133.168,133.2058,133.1302,133.168,15124.0
2017-12-27 15:50:00,140.96,141.06,140.95,141.05,16426.0,133.168,133.2625,133.1586,133.2531,16426.0
2017-12-27 15:55:00,141.05,141.08,141.03,141.06,24370.0,133.2531,133.2814,133.2342,133.2625,24370.0
2017-12-28 09:30:00,141.38,141.46,141.25,141.31,19940.0,133.5648,133.6404,133.442,133.4987,19940.0
2017-12-28 09:35:00,141.35,141.35,141.28,141.34,1432.0,133.5365,133.5365,133.4703,133.527,1432.0
2017-12-28 09:40:00,141.32,141.32,141.27,141.29,9595.0,133.5081,133.5081,133.4609,133.4798,9595.0
2017-12-28 09:45:00,141.29,141.34,141.28,141.31,14679.0,133.4798,133.527,133.4703,133.4987,14679.0
2017-12-28 09:50:00,141.31,141.31,141.21,141.24,9449.0,133.4987,133.4987,133.4042,133.4325,9449.0
2017-12-28 09:55:00,141.23,141.23,141.21,141.23,1431.0,133.4231,133.4231,133.4042,133.4231,1431.0
2017-12-28 10:00:00,141.25,141.25,141.19,141.19,18530.0,133.442,133.442,133.3853,133.3853,18530.0
2017-12-28 10:05:00,141.19,141.23,141.16,141.23,6703.0,133.3853,133.4231,133.357,133.4231,6703.0
2017-12-28 10:10:00,141.23,141.25,141.2,141.21,25190.0,133.4231,133.442,133.3948,133.4042,25190.0
2017-12-28 10:15:00,141.21,141.22,141.17,141.17,12021.0,133.4042,133.4137,133.3664,133.3664,12021.0
2017-12-28 10:20:00,141.17,141.17,141.15,141.15,1260.0,133.3664,133.3664,133.3475,133.3475,1260.0
2017-12-28 10:25:00,141.16,141.17,141.14,141.17,2373.0,133.357,133.3664,133.3381,133.3664,2373.0
2017-12-28 10:30:00,141.13,141.15,141.12,141.14,1541.0,133.3286,133.3475,133.3192,133.3381,1541.0
2017-12-28 10:35:00,141.13,141.15,141.1,141.13,8305.0,133.3286,133.3475,133.3003,133.3286,8305.0
2017-12-28 10:40:00,141.12,141.15,141.12,141.15,835.0,133.3192,133.3475,133.3192,133.3475,835.0
2017-12-28 10:45:00,141.17,141.19,141.16,141.16,2882.0,133.3664,133.3853,133.357,133.357,2882.0
2017-12-28 10:50:00,141.16,141.21,141.15,141.21,1596.0,133.357,133.4042,133.3475,133.4042,1596.0
2017-12-28 10:55:00,141.21,141.22,141.2,141.2,2100.0,133.4042,133.4137,133.3948,133.3948,2100.0
2017-12-28 11:00:00,141.23,141.24,141.18,141.18,1580.0,133.4231,133.4325,133.3759,133.3759,1580.0
2017-12-28 11:05:00,141.19,141.23,141.19,141.23,2000.0,133.3853,133.4231,133.3853,133.4231,2000.0
2017-12-28 11:10:00,141.24,141.26,141.23,141.25,3405.0,133.4325,133.4514,133.4231,133.442,3405.0
2017-12-28 11:15:00,141.25,141.26,141.23,141.25,8459.0,133.442,133.4514,133.4231,133.442,8459.0
2017-12-28 11:20:00,141.26,141.27,141.24,141.27,3945.0,133.4514,133.4609,133.4325,133.4609,3945.0
2017-12-28 11:25:00,141.26,141.26,141.23,141.24,5320.0,133.4514,133.4514,133.4231,133.4325,5320.0
2017-12-28 11:30:00,141.25,141.25,141.2,141.22,1248.0,133.442,133.442,133.3948,133.4137,1248.0
2017-12-28 11:35:00,141.24,141.25,141.23,141.24,2602.0,133.4325,133.442,133.4231,133.4325,2602.0
2017-12-28 11:40:00,141.24,141.28,141.24,141.27,3857.0,133.4325,133.4703,133.4325,133.4609,3857.0
2017-12-28 11:45:00,141.27,141.29,141.26,141.28,10832.0,133.4609,133.4798,133.4514,133.4703,10832.0
2017-12-28 11:50:00,141.28,141.29,141.27,141.28,1978.0,133.4703,133.4798,133.4609,133.4703,1978.0
2017-12-28 11:55:00,141.26,141.29,141.26,141.28,5006.0,133.4514,133.4798,133.4514,133.4703,5006.0
2017-12-28 12:00:00,141.26,141.27,141.23,141.25,12204.0,133.4514,133.4609,133.4231,133.442,12204.0
2017-12-28 12:05:00,141.24,141.27,141.24,141.25,1674.0,133.4325,133.4609,133.4325,133.442,1674.0
2017-12-28 12:10:00,141.25,141.26,141.25,141.25,2685.0,133.442,133.4514,133.442,133.442,2685.0
2017-12-28 12:15:00,141.26,141.26,141.25,141.25,1061.0,133.4514,133.4514,133.442,133.442,1061.0
2017-12-28 12:20:00,141.24,141.25,141.23,141.24,2863.0,133.4325,133.442,133.4231,133.4325,2863.0
2017-12-28 12:25:00,141.25,141.25,141.22,141.23,2189.0,133.442,133.442,133.4137,133.4231,2189.0
2017-12-28 12:30:00,141.24,141.25,141.23,141.24,1551.0,133.4325,133.442,133.4231,133.4325,1551.0
2017-12-28 12:35:00,141.23,141.26,141.23,141.24,3114.0,133.4231,133.4514,133.4231,133.4325,3114.0
2017-12-28 12:40:00,141.23,141.23,141.21,141.22,2104.0,133.4231,133.4231,133.4042,133.4137,2104.0
2017-12-28 12:45:00,141.22,141.23,141.2,141.21,3013.0,133.4137,133.4231,133.3948,133.4042,3013.0
2017-12-28 12:50:00,141.22,141.23,141.21,141.22,4254.0,133.4137,133.4231,133.4042,133.4137,4254.0
2017-12-28 12:55:00,141.22,141.22,141.21,141.22,11869.0,133.4137,133.4137,133.4042,133.4137,11869.0
2017-12-28 13:00:00,141.23,141.23,141.21,141.22,3286.0,133.4231,133.4231,133.4042,133.4137,3286.0
2017-12-28 13:05:00,141.22,141.22,141.19,141.19,5513.0,133.4137,133.4137,133.3853,133.3853,5513.0
2017-12-28 13:10:00,141.19,141.21,141.19,141.21,3176.0,133.3853,133.4042,133.3853,133.4042,3176.0
2017-12-28 13:15:00,141.2,141.2,141.19,141.2,6424.0,133.3948,133.3948,133.3853,133.3948,6424.0
2017-12-28 13:20:00,141.19,141.19,141.17,141.18,3532.0,133.3853,133.3853,133.3664,133.3759,3532.0
2017-12-28 13:25:00,141.19,141.19,141.16,141.17,1560.0,133.3853,133.3853,133.357,133.3664,1560.0
2017-12-28 13:30:00,141.17,141.18,141.16,141.16,20144.0,133.3664,133.3759,133.357,133.357,20144.0
2017-12-28 13:35:00,141.15,141.16,141.14,141.15,2256.0,133.3475,133.357,133.3381,133.3475,2256.0
2017-12-28 13:40:00,141.17,141.17,141.15,141.15,2933.0,133.3664,133.3664,133.3475,133.3475,2933.0
2017-12-28 13:45:00,141.16,141.16,141.15,141.16,5300.0,133.357,133.357,133.3475,133.357,5300.0
2017-12-28 13:50:00,141.15,141.16,141.11,141.12,6809.0,133.3475,133.357,133.3097,133.3192,6809.0
2017-12-28 13:55:00,141.14,141.16,141.13,141.16,3316.0,133.3381,133.357,133.3286,133.357,3316.0
2017-12-28 14:00:00,141.16,141.17,141.15,141.16,7263.0,133.357,133.3664,133.3475,133.357,7263.0
2017-12-28 14:05:00,141.16,141.16,141.12,141.13,2460.0,133.357,133.357,133.3192,133.3286,2460.0
2017-12-28 14:10:00,141.13,141.15,141.11,141.14,3121.0,133.3286,133.3475,133.3097,133.3381,3121.0
2017-12-28 14:15:00,141.14,141.15,141.13,141.15,5690.0,133.3381,133.3475,133.3286,133.3475,5690.0
2017-12-28 14:20:00,141.16,141.17,141.13,141.14,15087.0,133.357,133.3664,133.3286,133.3381,15087.0
2017-12-28 14:25:00,141.14,141.15,141.14,141.14,2815.0,133.3381,133.3475,133.3381,133.3381,2815.0
2017-12-28 14:30:00,141.13,141.15,141.13,141.13,9627.0,133.3286,133.3475,133.3286,133.3286,9627.0
2017-12-28 14:35:00,141.14,141.15,141.11,141.15,9610.0,133.3381,133.3475,133.3097,133.3475,9610.0
2017-12-28 14:40:00,141.15,141.15,141.13,141.15,9164.0,133.3475,133.3475,133.3286,133.3475,9164.0
2017-12-28 14:45:00,141.15,141.16,141.13,141.14,12631.0,133.3475,133.357,133.3286,133.3381,12631.0
2017-12-28 14:50:00,141.17,141.18,141.14,141.16,14040.0,133.3664,133.3759,133.3381,133.357,14040.0
2017-12-28 14:55:00,141.16,141.17,141.14,141.16,23597.0,133.357,133.3664,133.3381,133.357,23597.0
2017-12-28 15:00:00,141.17,141.19,141.16,141.18,18970.0,133.3664,133.3853,133.357,133.3759,18970.0
2017-12-28 15:05:00,141.18,141.19,141.17,141.18,10984.0,133.3759,133.3853,133.3664,133.3759,10984.0
2017-12-28 15:10:00,141.18,141.2,141.17,141.19,20291.0,133.3759,133.3948,133.3664,133.3853,20291.0
2017-12-28 15:15:00,141.19,141.2,141.16,141.19,19655.0,133.3853,133.3948,133.357,133.3853,19655.0
2017-12-28 15:20:00,141.19,141.2,141.17,141.18,14385.0,133.3853,133.3948,133.3664,133.3759,14385.0
2017-12-28 15:25:00,141.18,141.18,141.15,141.16,17184.0,133.3759,133.3759,133.3475,133.357,17184.0
2017-12-28 15:30:00,141.16,141.17,141.14,141.17,15048.0,133.357,133.3664,133.3381,133.3664,15048.0
2017-12-28 15:35:00,141.17,141.19,141.16,141.19,18130.0,133.3664,133.3853,133.357,133.3853,18130.0
2017-12-28 15:40:00,141.19,141.21,141.18,141.2,15382.0,133.3853,133.4042,133.3759,133.3948,15382.0
2017-12-28 15:45:00,141.21,141.22,141.2,141.2,16394.0,133.4042,133.4137,133.3948,133.3948,16394.0
2017-12-28 15:50:00,141.21,141.3,141.21,141.29,21032.0,133.4042,133.4892,133.4042,133.4798,21032.0
2017-12-28 15:55:00,141.29,141.34,141.28,141.29,26166.0,133.4798,133.527,133.4703,133.4798,26166.0
2017-12-29 09:30:00,141.56,141.74,141.42,141.43,18749.0,133.7349,133.9049,133.6026,133.612,18749.0
2017-12-29 09:35:00,141.38,141.39,141.29,141.39,2022.0,133.5648,133.5743,133.4798,133.5743,2022.0
2017-12-29 09:40:00,141.38,141.38,141.37,141.38,600.0,133.5648,133.5648,133.5554,133.5648,600.0
2017-12-29 09:45:00,141.38,141.38,141.29,141.31,3807.0,133.5648,133.5648,133.4798,133.4987,3807.0
2017-12-29 09:50:00,141.32,141.32,141.25,141.25,2016.0,133.5081,133.5081,133.442,133.442,2016.0
2017-12-29 09:55:00,141.26,141.29,141.25,141.26,1896.0,133.4514,133.4798,133.442,133.4514,1896.0
2017-12-29 10:00:00,141.27,141.28,141.22,141.26,3586.0,133.4609,133.4703,133.4137,133.4514,3586.0
2017-12-29 10:05:00,141.25,141.27,141.25,141.27,2039.0,133.442,133.4609,133.442,133.4609,2039.0
2017-12-29 10:10:00,141.25,141.26,141.19,141.2,2977.0,133.442,133.4514,133.3853,133.3948,2977.0
2017-12-29 10:15:00,141.17,141.32,141.16,141.32,988.0,133.3664,133.5081,133.357,133.5081,988.0
2017-12-29 10:20:00,141.31,141.32,141.26,141.27,3365.0,133.4987,133.5081,133.4514,133.4609,3365.0
2017-12-29 10:25:00,141.3,141.33,141.29,141.33,965.0,133.4892,133.5176,133.4798,133.5176,965.0
2017-12-29 10:30:00,141.34,141.35,141.33,141.34,2187.0,133.527,133.5365,133.5176,133.527,2187.0
2017-12-29 10:35:00,141.31,141.35,141.27,141.27,3556.0,133.4987,133.5365,133.4609,133.4609,3556.0
2017-12-29 10:40:00,141.28,141.29,141.24,141.25,2422.0,133.4703,133.4798,133.4325,133.442,2422.0
2017-12-29 10:45:00,141.26,141.27,141.2,141.2,2246.0,133.4514,133.4609,133.3948,133.3948,2246.0
2017-12-29 10:50:00,141.2,141.2,141.13,141.14,3135.0,133.3948,133.3948,133.3286,133.3381,3135.0
2017-12-29 10:55:00,141.11,141.13,141.04,141.12,4322.0,133.3097,133.3286,133.2436,133.3192,4322.0
2017-12-29 11:00:00,141.13,141.15,141.01,141.01,11694.0,133.3286,133.3475,133.2153,133.2153,11694.0
2017-12-29 11:05:00,141.05,141.12,141.04,141.09,4821.0,133.2531,133.3192,133.2436,133.2908,4821.0
2017-12-29 11:10:00,141.08,141.11,141.06,141.11,4420.0,133.2814,133.3097,133.2625,133.3097,4420.0
2017-12-29 11:15:00,141.12,141.12,141.04,141.05,8232.0,133.3192,133.3192,133.2436,133.2531,8232.0
2017-12-29 11:20:00,141.06,141.14,141.04,141.13,6731.0,133.2625,133.3381,133.2436,133.3286,6731.0
2017-12-29 11:25:00,141.14,141.15,141.11,141.13,5390.0,133.3381,133.3475,133.3097,133.3286,5390.0
2017-12-29 11:30:00,141.15,141.15,141.05,141.05,4033.0,133.3475,133.3475,133.2531,133.2531,4033.0
2017-12-29 11:35:00,141.06,141.11,141.06,141.09,1518.0,133.2625,133.3097,133.2625,133.2908,1518.0
2017-12-29 11:40:00,141.08,141.12,141.08,141.11,1763.0,133.2814,133.3192,133.2814,133.3097,1763.0
2017-12-29 11:45:00,141.12,141.17,141.12,141.17,8043.0,133.3192,133.3664,133.3192,133.3664,8043.0
2017-12-29 11:50:00,141.17,141.17,141.15,141.16,1116.0,133.3664,133.3664,133.3475,133.357,1116.0
2017-12-29 11:55:00,141.15,141.18,141.15,141.18,1354.0,133.3475,133.3759,133.3475,133.3759,1354.0
2017-12-29 12:00:00,141.19,141.19,141.16,141.17,904.0,133.3853,133.3853,133.357,133.3664,904.0
2017-12-29 12:05:00,141.17,141.17,141.15,141.17,1645.0,133.3664,133.3664,133.3475,133.3664,1645.0
2017-12-29 12:10:00,141.19,141.23,141.19,141.21,1021.0,133.3853,133.4231,133.3853,133.4042,1021.0
2017-12-29 12:15:00,141.21,141.22,141.2,141.21,3614.0,133.4042,133.4137,133.3948,133.4042,3614.0
2017-12-29 12:20:00,141.24,141.25,141.21,141.22,1563.0,133.4325,133.442,133.4042,133.4137,1563.0
2017-12-29 12:25:00,141.2,141.21,141.19,141.19,1772.0,133.3948,133.4042,133.3853,133.3853,1772.0
2017-12-29 12:30:00,141.18,141.2,141.17,141.19,5526.0,133.3759,133.3948,133.3664,133.3853,5526.0
2017-12-29 12:35:00,141.21,141.23,141.2,141.22,2557.0,133.4042,133.4231,133.3948,133.4137,2557.0
2017-12-29 12:40:00,141.18,141.2,141.18,141.19,3224.0,133.3759,133.3948,133.3759,133.3853,3224.0
2017-12-29 12:45:00,141.19,141.19,141.13,141.13,2983.0,133.3853,133.3853,133.3286,133.3286,2983.0
2017-12-29 12:50:00,141.12,141.14,141.12,141.12,855.0,133.3192,133.3381,133.3192,133.3192,855.0
2017-12-29 12:55:00,141.1,141.14,141.1,141.13,2375.0,133.3003,133.3381,133.3003,133.3286,2375.0
2017-12-29 13:00:00,141.13,141.13,141.08,141.08,1939.0,133.3286,133.3286,133.2814,133.2814,1939.0
2017-12-29 13:05:00,141.1,141.11,141.09,141.09,1156.0,133.3003,133.3097,133.2908,133.2908,1156.0
2017-12-29 13:10:00,141.11,141.11,141.08,141.11,8093.0,133.3097,133.3097,133.2814,133.3097,8093.0
2017-12-29 13:15:00,141.1,141.13,141.09,141.13,1492.0,133.3003,133.3286,133.2908,133.3286,1492.0
2017-12-29 13:20:00,141.13,141.16,141.12,141.16,3327.0,133.3286,133.357,133.3192,133.357,3327.0
2017-12-29 13:25:00,141.17,141.18,141.14,141.14,2909.0,133.3664,133.3759,133.3381,133.3381,2909.0
2017-12-29 13:30:00,141.14,141.14,141.1,141.13,2792.0,133.3381,133.3381,133.3003,133.3286,2792.0
2017-12-29 13:35:00,141.12,141.12,141.07,141.08,2289.0,133.3192,133.3192,133.2719,133.2814,2289.0
2017-12-29 13:40:00,141.09,141.09,141.04,141.06,7981.0,133.2908,133.2908,133.2436,133.2625,7981.0
2017-12-29 13:45:00,141.06,141.07,141.04,141.05,3632.0,133.2625,133.2719,133.2436,133.2531,3632.0
2017-12-29 13:50:00,141.05,141.05,141.0,141.0,1687.0,133.2531,133.2531,133.2058,133.2058,1687.0
2017-12-29 13:55:00,140.99,141.0,140.93,140.99,3569.0,133.1964,133.2058,133.1397,133.1964,3569.0
2017-12-29 14:00:00,140.98,141.01,140.98,140.99,1682.0,133.1869,133.2153,133.1869,133.1964,1682.0
2017-12-29 14:05:00,141.0,141.0,140.98,140.99,11428.0,133.2058,133.2058,133.1869,133.1964,11428.0
2017-12-29 14:10:00,140.99,141.03,140.98,141.02,23431.0,133.1964,133.2342,133.1869,133.2247,23431.0
2017-12-29 14:15:00,141.02,141.03,141.0,141.02,2248.0,133.2247,133.2342,133.2058,133.2247,2248.0
2017-12-29 14:20:00,141.03,141.03,141.0,141.02,2811.0,133.2342,133.2342,133.2058,133.2247,2811.0
2017-12-29 14:25:00,141.03,141.05,141.02,141.05,1690.0,133.2342,133.2531,133.2247,133.2531,1690.0
2017-12-29 14:30:00,141.03,141.04,141.0,141.0,2320.0,133.2342,133.2436,133.2058,133.2058,2320.0
2017-12-29 14:35:00,141.0,141.01,140.98,141.01,2925.0,133.2058,133.2153,133.1869,133.2153,2925.0
2017-12-29 14:40:00,141.0,141.05,141.0,141.05,2915.0,133.2058,133.2531,133.2058,133.2531,2915.0
2017-12-29 14:45:00,141.05,141.06,141.01,141.01,4892.0,133.2531,133.2625,133.2153,133.2153,4892.0
2017-12-29 14:50:00,141.01,141.03,141.0,141.0,9409.0,133.2153,133.2342,133.2058,133.2058,9409.0
2017-12-29 14:55:00,141.04,141.06,141.03,141.06,13811.0,133.2436,133.2625,133.2342,133.2625,13811.0
2017-12-29 15:00:00,141.05,141.05,141.01,141.01,2682.0,133.2531,133.2531,133.2153,133.2153,2682.0
2017-12-29 15:05:00,141.02,141.06,141.01,141.05,18938.0,133.2247,133.2625,133.2153,133.2531,18938.0
2017-12-29 15:10:00,141.08,141.1,141.07,141.09,5609.0,133.2814,133.3003,133.2719,133.2908,5609.0
2017-12-29 15:15:00,141.09,141.11,141.08,141.09,2157.0,133.2908,133.3097,133.2814,133.2908,2157.0
2017-12-29 15:20:00,141.1,141.18,141.1,141.17,5797.0,133.3003,133.3759,133.3003,133.3664,5797.0
2017-12-29 15:25:00,141.16,141.16,141.11,141.13,3355.0,133.357,133.357,133.3097,133.3286,3355.0
2017-12-29 15:30:00,141.13,141.13,141.05,141.08,4420.0,133.3286,133.3286,133.2531,133.2814,4420.0
2017-12-29 15:35:00,141.03,141.03,140.95,140.95,7070.0,133.2342,133.2342,133.1586,133.1586,7070.0
2017-12-29 15:40:00,140.95,140.97,140.9,140.92,5679.0,133.1586,133.1775,133.1113,133.1302,5679.0
2017-12-29 15:45:00,140.92,140.97,140.9,140.95,10709.0,133.1302,133.1775,133.1113,133.1586,10709.0
2017-12-29 15:50:00,140.94,140.95,140.74,140.75,18983.0,133.1491,133.1586,132.9602,132.9696,18983.0
2017-12-29 15:55:00,140.74,140.78,140.56,140.64,152353.0,132.9602,132.998,132.7901,132.8657,152353.0
2018-01-02 09:30:00,141.29,141.3,141.08,141.11,38716.0,133.4798,133.4892,133.2814,133.3097,38716.0
2018-01-02 09:35:00,141.13,141.32,141.05,141.31,10331.0,133.3286,133.5081,133.2531,133.4987,10331.0
2018-01-02 09:40:00,141.37,141.46,141.35,141.43,4952.0,133.5554,133.6404,133.5365,133.612,4952.0
2018-01-02 09:45:00,141.44,141.51,141.42,141.44,59233.0,133.6215,133.6876,133.6026,133.6215,59233.0
2018-01-02 09:50:00,141.46,141.49,141.44,141.44,5760.0,133.6404,133.6687,133.6215,133.6215,5760.0
2018-01-02 09:55:00,141.43,141.58,141.38,141.56,3719.0,133.612,133.7538,133.5648,133.7349,3719.0
2018-01-02 10:00:00,141.61,141.69,141.59,141.65,7180.0,133.7821,133.8577,133.7632,133.8199,7180.0
2018-01-02 10:05:00,141.64,141.73,141.64,141.73,5099.0,133.8104,133.8955,133.8104,133.8955,5099.0
2018-01-02 10:10:00,141.69,141.71,141.66,141.67,6093.0,133.8577,133.8766,133.8293,133.8388,6093.0
2018-01-02 10:15:00,141.68,141.74,141.68,141.72,5829.0,133.8482,133.9049,133.8482,133.886,5829.0
2018-01-02 10:20:00,141.74,141.76,141.7,141.75,13377.0,133.9049,133.9238,133.8671,133.9144,13377.0
2018-01-02 10:25:00,141.75,141.85,141.75,141.84,47703.0,133.9144,134.0088,133.9144,133.9994,47703.0
2018-01-02 10:30:00,141.85,141.85,141.81,141.84,7182.0,134.0088,134.0088,133.971,133.9994,7182.0
2018-01-02 10:35:00,141.85,141.88,141.67,141.75,21041.0,134.0088,134.0372,133.8388,133.9144,21041.0
2018-01-02 10:40:00,141.77,141.83,141.74,141.81,3216.0,133.9333,133.9899,133.9049,133.971,3216.0
2018-01-02 10:45:00,141.83,141.84,141.81,141.83,4765.0,133.9899,133.9994,133.971,133.9899,4765.0
2018-01-02 10:50:00,141.86,141.87,141.82,141.87,4668.0,134.0183,134.0277,133.9805,134.0277,4668.0
2018-01-02 10:55:00,141.88,141.9,141.86,141.87,17661.0,134.0372,134.0561,134.0183,134.0277,17661.0
2018-01-02 11:00:00,141.88,141.92,141.87,141.88,11447.0,134.0372,134.075,134.0277,134.0372,11447.0
2018-01-02 11:05:00,141.88,141.91,141.87,141.9,18931.0,134.0372,134.0655,134.0277,134.0561,18931.0
2018-01-02 11:10:00,141.9,141.95,141.9,141.95,5695.0,134.0561,134.1033,134.0561,134.1033,5695.0
2018-01-02 11:15:00,141.99,142.01,141.95,141.97,10309.0,134.1411,134.16,134.1033,134.1222,10309.0
2018-01-02 11:20:00,141.97,141.97,141.87,141.88,8877.0,134.1222,134.1222,134.0277,134.0372,8877.0
2018-01-02 11:25:00,141.9,141.94,141.87,141.88,8449.0,134.0561,134.0939,134.0277,134.0372,8449.0
2018-01-02 11:30:00,141.9,141.91,141.86,141.87,2721.0,134.0561,134.0655,134.0183,134.0277,2721.0
2018-01-02 11:35:00,141.86,141.87,141.84,141.87,2572.0,134.0183,134.0277,133.9994,134.0277,2572.0
2018-01-02 11:40:00,141.85,141.86,141.8,141.83,7138.0,134.0088,134.0183,133.9616,133.9899,7138.0
2018-01-02 11:45:00,141.84,141.9,141.83,141.9,4835.0,133.9994,134.0561,133.9899,134.0561,4835.0
2018-01-02 11:50:00,141.9,141.91,141.86,141.9,9761.0,134.0561,134.0655,134.0183,134.0561,9761.0
2018-01-02 11:55:00,141.89,141.91,141.87,141.89,9402.0,134.0466,134.0655,134.0277,134.0466,9402.0
2018-01-02 12:00:00,141.89,141.92,141.88,141.92,11235.0,134.0466,134.075,134.0372,134.075,11235.0
2018-01-02 12:05:00,141.93,141.95,141.92,141.94,21594.0,134.0844,134.1033,134.075,134.0939,21594.0
2018-01-02 12:10:00,141.94,141.94,141.92,141.93,12961.0,134.0939,134.0939,134.075,134.0844,12961.0
2018-01-02 12:15:00,141.94,141.96,141.91,141.94,18305.0,134.0939,134.1127,134.0655,134.0939,18305.0
2018-01-02 12:20:00,141.94,141.95,141.93,141.94,2577.0,134.0939,134.1033,134.0844,134.0939,2577.0
2018-01-02 12:25:00,141.94,141.94,141.91,141.93,10161.0,134.0939,134.0939,134.0655,134.0844,10161.0
2018-01-02 12:30:00,141.94,141.94,141.9,141.91,7274.0,134.0939,134.0939,134.0561,134.0655,7274.0
2018-01-02 12:35:00,141.92,141.92,141.87,141.9,8582.0,134.075,134.075,134.0277,134.0561,8582.0
2018-01-02 12:40:00,141.9,141.91,141.87,141.88,11715.0,134.0561,134.0655,134.0277,134.0372,11715.0
2018-01-02 12:45:00,141.88,141.88,141.87,141.88,2085.0,134.0372,134.0372,134.0277,134.0372,2085.0
2018-01-02 12:50:00,141.87,141.9,141.86,141.87,9536.0,134.0277,134.0561,134.0183,134.0277,9536.0
2018-01-02 12:55:00,141.87,141.9,141.86,141.9,9831.0,134.0277,134.0561,134.0183,134.0561,9831.0
2018-01-02 13:00:00,141.9,141.95,141.9,141.95,6949.0,134.0561,134.1033,134.0561,134.1033,6949.0
2018-01-02 13:05:00,141.94,141.97,141.93,141.97,5919.0,134.0939,134.1222,134.0844,134.1222,5919.0
2018-01-02 13:10:00,141.97,141.99,141.96,141.96,32171.0,134.1222,134.1411,134.1127,134.1127,32171.0
2018-01-02 13:15:00,141.97,141.98,141.91,141.94,8664.0,134.1222,134.1316,134.0655,134.0939,8664.0
2018-01-02 13:20:00,141.95,141.99,141.95,141.98,13894.0,134.1033,134.1411,134.1033,134.1316,13894.0
2018-01-02 13:25:00,141.97,141.99,141.96,141.99,2979.0,134.1222,134.1411,134.1127,134.1411,2979.0
2018-01-02 13:30:00,141.98,142.0,141.97,141.98,3541.0,134.1316,134.1505,134.1222,134.1316,3541.0
2018-01-02 13:35:00,141.99,142.01,141.97,142.01,13075.0,134.1411,134.16,134.1222,134.16,13075.0
2018-01-02 13:40:00,142.02,142.03,142.0,142.02,6844.0,134.1694,134.1789,134.1505,134.1694,6844.0
2018-01-02 13:45:00,142.01,142.02,141.99,142.0,8871.0,134.16,134.1694,134.1411,134.1505,8871.0
2018-01-02 13:50:00,142.0,142.01,141.97,141.97,6163.0,134.1505,134.16,134.1222,134.1222,6163.0
2018-01-02 13:55:00,141.97,142.03,141.96,142.02,6828.0,134.1222,134.1789,134.1127,134.1694,6828.0
2018-01-02 14:00:00,142.02,142.11,142.01,142.1,18025.0,134.1694,134.2545,134.16,134.245,18025.0
2018-01-02 14:05:00,142.09,142.1,142.06,142.07,5328.0,134.2356,134.245,134.2072,134.2167,5328.0
2018-01-02 14:10:00,142.07,142.11,142.05,142.09,55752.0,134.2167,134.2545,134.1978,134.2356,55752.0
2018-01-02 14:15:00,142.09,142.09,142.06,142.09,16725.0,134.2356,134.2356,134.2072,134.2356,16725.0
2018-01-02 14:20:00,142.08,142.09,142.04,142.04,5123.0,134.2261,134.2356,134.1883,134.1883,5123.0
2018-01-02 14:25:00,142.05,142.05,142.02,142.03,22789.0,134.1978,134.1978,134.1694,134.1789,22789.0
2018-01-02 14:30:00,142.04,142.05,142.03,142.05,18061.0,134.1883,134.1978,134.1789,134.1978,18061.0
2018-01-02 14:35:00,142.04,142.06,142.02,142.05,10404.0,134.1883,134.2072,134.1694,134.1978,10404.0
2018-01-02 14:40:00,142.05,142.09,142.04,142.06,7398.0,134.1978,134.2356,134.1883,134.2072,7398.0
2018-01-02 14:45:00,142.06,142.06,142.02,142.05,13253.0,134.2072,134.2072,134.1694,134.1978,13253.0
2018-01-02 14:50:00,142.04,142.06,142.04,142.06,13552.0,134.1883,134.2072,134.1883,134.2072,13552.0
2018-01-02 14:55:00,142.05,142.06,142.03,142.05,11071.0,134.1978,134.2072,134.1789,134.1978,11071.0
2018-01-02 15:00:00,142.05,142.06,142.03,142.06,2229.0,134.1978,134.2072,134.1789,134.2072,2229.0
2018-01-02 15:05:00,142.05,142.06,142.03,142.06,6640.0,134.1978,134.2072,134.1789,134.2072,6640.0
2018-01-02 15:10:00,142.07,142.09,142.07,142.08,22911.0,134.2167,134.2356,134.2167,134.2261,22911.0
2018-01-02 15:15:00,142.08,142.09,142.06,142.08,3839.0,134.2261,134.2356,134.2072,134.2261,3839.0
2018-01-02 15:20:00,142.08,142.09,142.06,142.08,5903.0,134.2261,134.2356,134.2072,134.2261,5903.0
2018-01-02 15:25:00,142.09,142.14,142.07,142.13,9314.0,134.2356,134.2828,134.2167,134.2734,9314.0
2018-01-02 15:30:00,142.12,142.12,142.08,142.09,17286.0,134.2639,134.2639,134.2261,134.2356,17286.0
2018-01-02 15:35:00,142.06,142.12,142.04,142.12,5496.0,134.2072,134.2639,134.1883,134.2639,5496.0
2018-01-02 15:40:00,142.11,142.18,142.11,142.17,52688.0,134.2545,134.3206,134.2545,134.3111,52688.0
2018-01-02 15:45:00,142.17,142.21,142.15,142.2,29896.0,134.3111,134.3489,134.2922,134.3395,29896.0
2018-01-02 15:50:00,142.23,142.27,142.21,142.23,7239.0,134.3678,134.4056,134.3489,134.3678,7239.0
2018-01-02 15:55:00,142.21,142.25,142.18,142.25,13314.0,134.3489,134.3867,134.3206,134.3867,13314.0
2018-01-03 09:30:00,142.4,142.76,142.4,142.58,22378.0,134.5284,134.8685,134.5284,134.6985,22378.0
2018-01-03 09:35:00,142.58,142.75,142.58,142.75,6972.0,134.6985,134.8591,134.6985,134.8591,6972.0
2018-01-03 09:40:00,142.79,142.8,142.76,142.79,9792.0,134.8969,134.9063,134.8685,134.8969,9792.0
2018-01-03 09:45:00,142.8,142.86,142.8,142.86,8500.0,134.9063,134.963,134.9063,134.963,8500.0
2018-01-03 09:50:00,142.86,142.97,142.85,142.96,6276.0,134.963,135.0669,134.9536,135.0575,6276.0
2018-01-03 09:55:00,142.96,143.04,142.93,143.04,12884.0,135.0575,135.133,135.0291,135.133,12884.0
2018-01-03 10:00:00,143.01,143.11,143.01,143.08,1355.0,135.1047,135.1992,135.1047,135.1708,1355.0
2018-01-03 10:05:00,143.11,143.12,143.05,143.05,4908.0,135.1992,135.2086,135.1425,135.1425,4908.0
2018-01-03 10:10:00,143.05,143.06,142.98,142.99,2695.0,135.1425,135.1519,135.0764,135.0858,2695.0
2018-01-03 10:15:00,143.01,143.02,142.96,143.02,1184.0,135.1047,135.1142,135.0575,135.1142,1184.0
2018-01-03 10:20:00,143.02,143.04,143.0,143.03,6587.0,135.1142,135.133,135.0953,135.1236,6587.0
2018-01-03 10:25:00,143.03,143.08,143.01,143.06,4305.0,135.1236,135.1708,135.1047,135.1519,4305.0
2018-01-03 10:30:00,143.08,143.14,143.07,143.13,5307.0,135.1708,135.2275,135.1614,135.2181,5307.0
2018-01-03 10:35:00,143.12,143.21,143.12,143.18,4442.0,135.2086,135.2937,135.2086,135.2653,4442.0
2018-01-03 10:40:00,143.2,143.23,143.19,143.23,5094.0,135.2842,135.3125,135.2748,135.3125,5094.0
2018-01-03 10:45:00,143.2,143.2,143.15,143.17,7061.0,135.2842,135.2842,135.237,135.2559,7061.0
2018-01-03 10:50:00,143.17,143.17,143.12,143.13,5131.0,135.2559,135.2559,135.2086,135.2181,5131.0
2018-01-03 10:55:00,143.15,143.15,143.09,143.13,5182.0,135.237,135.237,135.1803,135.2181,5182.0
2018-01-03 11:00:00,143.15,143.15,143.09,143.11,5977.0,135.237,135.237,135.1803,135.1992,5977.0
2018-01-03 11:05:00,143.11,143.17,143.11,143.17,3279.0,135.1992,135.2559,135.1992,135.2559,3279.0
2018-01-03 11:10:00,143.19,143.23,143.15,143.18,4610.0,135.2748,135.3125,135.237,135.2653,4610.0
2018-01-03 11:15:00,143.2,143.23,143.18,143.22,8286.0,135.2842,135.3125,135.2653,135.3031,8286.0
2018-01-03 11:20:00,143.22,143.24,143.2,143.23,4911.0,135.3031,135.322,135.2842,135.3125,4911.0
2018-01-03 11:25:00,143.24,143.25,143.21,143.24,4728.0,135.322,135.3314,135.2937,135.322,4728.0
2018-01-03 11:30:00,143.22,143.27,143.22,143.27,15952.0,135.3031,135.3503,135.3031,135.3503,15952.0
2018-01-03 11:35:00,143.27,143.27,143.22,143.22,2582.0,135.3503,135.3503,135.3031,135.3031,2582.0
2018-01-03 11:40:00,143.21,143.21,143.18,143.19,14864.0,135.2937,135.2937,135.2653,135.2748,14864.0
2018-01-03 11:45:00,143.2,143.27,143.19,143.27,2822.0,135.2842,135.3503,135.2748,135.3503,2822.0
2018-01-03 11:50:00,143.27,143.27,143.22,143.22,3778.0,135.3503,135.3503,135.3031,135.3031,3778.0
2018-01-03 11:55:00,143.23,143.23,143.21,143.21,6324.0,135.3125,135.3125,135.2937,135.2937,6324.0
2018-01-03 12:00:00,143.21,143.28,143.21,143.26,13922.0,135.2937,135.3598,135.2937,135.3409,13922.0
2018-01-03 12:05:00,143.27,143.27,143.21,143.27,5477.0,135.3503,135.3503,135.2937,135.3503,5477.0
2018-01-03 12:10:00,143.27,143.32,143.26,143.31,5220.0,135.3503,135.3976,135.3409,135.3881,5220.0
2018-01-03 12:15:00,143.3,143.32,143.27,143.32,5592.0,135.3787,135.3976,135.3503,135.3976,5592.0
2018-01-03 12:20:00,143.31,143.32,143.29,143.3,13642.0,135.3881,135.3976,135.3692,135.3787,13642.0
2018-01-03 12:25:00,143.3,143.36,143.3,143.35,3422.0,135.3787,135.4354,135.3787,135.4259,3422.0
2018-01-03 12:30:00,143.35,143.39,143.33,143.37,23153.0,135.4259,135.4637,135.407,135.4448,23153.0
2018-01-03 12:35:00,143.37,143.41,143.37,143.4,7532.0,135.4448,135.4826,135.4448,135.4731,7532.0
2018-01-03 12:40:00,143.43,143.46,143.42,143.46,7093.0,135.5015,135.5298,135.492,135.5298,7093.0
2018-01-03 12:45:00,143.46,143.55,143.45,143.52,3763.0,135.5298,135.6149,135.5204,135.5865,3763.0
2018-01-03 12:50:00,143.52,143.57,143.5,143.56,1904.0,135.5865,135.6338,135.5676,135.6243,1904.0
2018-01-03 12:55:00,143.56,143.56,143.47,143.51,4959.0,135.6243,135.6243,135.5393,135.5771,4959.0
2018-01-03 13:00:00,143.51,143.53,143.48,143.51,7824.0,135.5771,135.596,135.5487,135.5771,7824.0
2018-01-03 13:05:00,143.51,143.52,143.48,143.49,5470.0,135.5771,135.5865,135.5487,135.5582,5470.0
2018-01-03 13:10:00,143.52,143.52,143.49,143.5,6822.0,135.5865,135.5865,135.5582,135.5676,6822.0
2018-01-03 13:15:00,143.5,143.54,143.5,143.52,2794.0,135.5676,135.6054,135.5676,135.5865,2794.0
2018-01-03 13:20:00,143.51,143.56,143.49,143.56,4779.0,135.5771,135.6243,135.5582,135.6243,4779.0
2018-01-03 13:25:00,143.55,143.55,143.5,143.51,3362.0,135.6149,135.6149,135.5676,135.5771,3362.0
2018-01-03 13:30:00,143.5,143.51,143.48,143.5,9253.0,135.5676,135.5771,135.5487,135.5676,9253.0
2018-01-03 13:35:00,143.49,143.49,143.43,143.43,2673.0,135.5582,135.5582,135.5015,135.5015,2673.0
2018-01-03 13:40:00,143.43,143.43,143.36,143.41,9974.0,135.5015,135.5015,135.4354,135.4826,9974.0
2018-01-03 13:45:00,143.4,143.42,143.39,143.42,1788.0,135.4731,135.492,135.4637,135.492,1788.0
2018-01-03 13:50:00,143.41,143.43,143.39,143.41,6614.0,135.4826,135.5015,135.4637,135.4826,6614.0
2018-01-03 13:55:00,143.4,143.41,143.34,143.37,5182.0,135.4731,135.4826,135.4165,135.4448,5182.0
2018-01-03 14:00:00,143.37,143.39,143.32,143.32,13636.0,135.4448,135.4637,135.3976,135.3976,13636.0
2018-01-03 14:05:00,143.35,143.39,143.34,143.36,5200.0,135.4259,135.4637,135.4165,135.4354,5200.0
2018-01-03 14:10:00,143.39,143.44,143.38,143.44,10530.0,135.4637,135.5109,135.4543,135.5109,10530.0
2018-01-03 14:15:00,143.44,143.46,143.41,143.46,28305.0,135.5109,135.5298,135.4826,135.5298,28305.0
2018-01-03 14:20:00,143.47,143.49,143.46,143.48,5325.0,135.5393,135.5582,135.5298,135.5487,5325.0
2018-01-03 14:25:00,143.5,143.51,143.49,143.5,5344.0,135.5676,135.5771,135.5582,135.5676,5344.0
2018-01-03 14:30:00,143.5,143.51,143.45,143.48,15930.0,135.5676,135.5771,135.5204,135.5487,15930.0
2018-01-03 14:35:00,143.49,143.57,143.49,143.51,13583.0,135.5582,135.6338,135.5582,135.5771,13583.0
2018-01-03 14:40:00,143.52,143.54,143.49,143.52,4591.0,135.5865,135.6054,135.5582,135.5865,4591.0
2018-01-03 14:45:00,143.53,143.53,143.48,143.49,22625.0,135.596,135.596,135.5487,135.5582,22625.0
2018-01-03 14:50:00,143.49,143.49,143.46,143.48,6745.0,135.5582,135.5582,135.5298,135.5487,6745.0
2018-01-03 14:55:00,143.48,143.51,143.47,143.5,13267.0,135.5487,135.5771,135.5393,135.5676,13267.0
2018-01-03 15:00:00,143.47,143.51,143.44,143.44,26039.0,135.5393,135.5771,135.5109,135.5109,26039.0
2018-01-03 15:05:00,143.44,143.46,143.41,143.43,11189.0,135.5109,135.5298,135.4826,135.5015,11189.0
2018-01-03 15:10:00,143.44,143.44,143.41,143.43,4137.0,135.5109,135.5109,135.4826,135.5015,4137.0
2018-01-03 15:15:00,143.46,143.49,143.45,143.47,9497.0,135.5298,135.5582,135.5204,135.5393,9497.0
2018-01-03 15:20:00,143.5,143.5,143.47,143.49,11117.0,135.5676,135.5676,135.5393,135.5582,11117.0
2018-01-03 15:25:00,143.49,143.5,143.47,143.5,4163.0,135.5582,135.5676,135.5393,135.5676,4163.0
2018-01-03 15:30:00,143.49,143.57,143.49,143.55,8371.0,135.5582,135.6338,135.5582,135.6149,8371.0
2018-01-03 15:35:00,143.54,143.6,143.53,143.59,8333.0,135.6054,135.6621,135.596,135.6526,8333.0
2018-01-03 15:40:00,143.59,143.6,143.55,143.58,6747.0,135.6526,135.6621,135.6149,135.6432,6747.0
2018-01-03 15:45:00,143.6,143.65,143.57,143.58,12626.0,135.6621,135.7093,135.6338,135.6432,12626.0
2018-01-03 15:50:00,143.6,143.66,143.59,143.65,18468.0,135.6621,135.7188,135.6526,135.7093,18468.0
2018-01-03 15:55:00,143.63,143.63,143.52,143.56,25199.0,135.6904,135.6904,135.5865,135.6243,25199.0
2018-01-04 09:30:00,144.07,144.28,144.0,144.13,32554.0,136.1061,136.3045,136.04,136.1628,32554.0
2018-01-04 09:35:00,144.15,144.26,144.12,144.13,17122.0,136.1817,136.2856,136.1533,136.1628,17122.0
2018-01-04 09:40:00,144.11,144.13,143.99,144.02,10637.0,136.1439,136.1628,136.0305,136.0589,10637.0
2018-01-04 09:45:00,143.99,143.99,143.92,143.94,3655.0,136.0305,136.0305,135.9644,135.9833,3655.0
2018-01-04 09:50:00,143.95,144.16,143.95,144.14,11551.0,135.9927,136.1911,135.9927,136.1722,11551.0
2018-01-04 09:55:00,144.16,144.17,144.08,144.15,14737.0,136.1911,136.2006,136.1156,136.1817,14737.0
2018-01-04 10:00:00,144.15,144.15,144.02,144.02,23048.0,136.1817,136.1817,136.0589,136.0589,23048.0
2018-01-04 10:05:00,144.02,144.09,144.02,144.09,9452.0,136.0589,136.125,136.0589,136.125,9452.0
2018-01-04 10:10:00,144.06,144.1,144.03,144.1,12759.0,136.0967,136.1345,136.0683,136.1345,12759.0
2018-01-04 10:15:00,144.1,144.12,144.03,144.06,5157.0,136.1345,136.1533,136.0683,136.0967,5157.0
2018-01-04 10:20:00,144.06,144.1,144.02,144.1,4853.0,136.0967,136.1345,136.0589,136.1345,4853.0
2018-01-04 10:25:00,144.11,144.14,144.06,144.14,3871.0,136.1439,136.1722,136.0967,136.1722,3871.0
2018-01-04 10:30:00,144.1,144.18,144.09,144.17,2279.0,136.1345,136.21,136.125,136.2006,2279.0
2018-01-04 10:35:00,144.18,144.27,144.17,144.27,6013.0,136.21,136.2951,136.2006,136.2951,6013.0
2018-01-04 10:40:00,144.26,144.3,144.23,144.24,4712.0,136.2856,136.3234,136.2573,136.2667,4712.0
2018-01-04 10:45:00,144.2,144.23,144.19,144.21,4484.0,136.2289,136.2573,136.2195,136.2384,4484.0
2018-01-04 10:50:00,144.21,144.22,144.14,144.15,2927.0,136.2384,136.2478,136.1722,136.1817,2927.0
2018-01-04 10:55:00,144.14,144.15,144.09,144.13,5037.0,136.1722,136.1817,136.125,136.1628,5037.0
2018-01-04 11:00:00,144.11,144.12,144.06,144.09,3344.0,136.1439,136.1533,136.0967,136.125,3344.0
2018-01-04 11:05:00,144.09,144.14,144.08,144.08,2928.0,136.125,136.1722,136.1156,136.1156,2928.0
2018-01-04 11:10:00,144.11,144.13,144.09,144.12,8945.0,136.1439,136.1628,136.125,136.1533,8945.0
2018-01-04 11:15:00,144.12,144.12,143.97,143.99,8606.0,136.1533,136.1533,136.0116,136.0305,8606.0
2018-01-04 11:20:00,143.98,144.02,143.95,143.97,5560.0,136.0211,136.0589,135.9927,136.0116,5560.0
2018-01-04 11:25:00,143.97,144.0,143.94,143.94,13207.0,136.0116,136.04,135.9833,135.9833,13207.0
2018-01-04 11:30:00,143.97,144.04,143.97,144.03,8263.0,136.0116,136.0778,136.0116,136.0683,8263.0
2018-01-04 11:35:00,144.01,144.03,143.94,143.94,3523.0,136.0494,136.0683,135.9833,135.9833,3523.0
2018-01-04 11:40:00,143.95,143.99,143.92,143.92,1901.0,135.9927,136.0305,135.9644,135.9644,1901.0
2018-01-04 11:45:00,143.92,143.98,143.91,143.97,41700.0,135.9644,136.0211,135.955,136.0116,41700.0
2018-01-04 11:50:00,143.96,143.96,143.92,143.94,7917.0,136.0022,136.0022,135.9644,135.9833,7917.0
2018-01-04 11:55:00,143.95,143.95,143.92,143.93,1794.0,135.9927,135.9927,135.9644,135.9739,1794.0
2018-01-04 12:00:00,143.95,144.0,143.92,143.99,44567.0,135.9927,136.04,135.9644,136.0305,44567.0
2018-01-04 12:05:00,144.01,144.1,144.0,144.09,2637.0,136.0494,136.1345,136.04,136.125,2637.0
2018-01-04 12:10:00,144.1,144.11,144.06,144.11,4050.0,136.1345,136.1439,136.0967,136.1439,4050.0
2018-01-04 12:15:00,144.1,144.1,144.05,144.06,3138.0,136.1345,136.1345,136.0872,136.0967,3138.0
2018-01-04 12:20:00,144.06,144.08,143.96,143.97,5329.0,136.0967,136.1156,136.0022,136.0116,5329.0
2018-01-04 12:25:00,143.96,143.97,143.92,143.94,7982.0,136.0022,136.0116,135.9644,135.9833,7982.0
2018-01-04 12:30:00,143.94,143.94,143.9,143.91,8883.0,135.9833,135.9833,135.9455,135.955,8883.0
2018-01-04 12:35:00,143.91,143.94,143.89,143.93,4538.0,135.955,135.9833,135.9361,135.9739,4538.0
2018-01-04 12:40:00,143.91,143.98,143.9,143.97,5690.0,135.955,136.0211,135.9455,136.0116,5690.0
2018-01-04 12:45:00,143.97,144.04,143.96,144.0,6508.0,136.0116,136.0778,136.0022,136.04,6508.0
2018-01-04 12:50:00,144.0,144.01,143.95,143.96,1532.0,136.04,136.0494,135.9927,136.0022,1532.0
2018-01-04 12:55:00,143.95,143.96,143.93,143.95,1748.0,135.9927,136.0022,135.9739,135.9927,1748.0
2018-01-04 13:00:00,143.94,143.98,143.89,143.92,3554.0,135.9833,136.0211,135.9361,135.9644,3554.0
2018-01-04 13:05:00,143.92,143.96,143.91,143.94,13716.0,135.9644,136.0022,135.955,135.9833,13716.0
2018-01-04 13:10:00,143.92,143.95,143.91,143.92,4669.0,135.9644,135.9927,135.955,135.9644,4669.0
2018-01-04 13:15:00,143.92,143.96,143.92,143.92,2167.0,135.9644,136.0022,135.9644,135.9644,2167.0
2018-01-04 13:20:00,143.89,143.92,143.85,143.91,16769.0,135.9361,135.9644,135.8983,135.955,16769.0
2018-01-04 13:25:00,143.92,143.94,143.9,143.93,2828.0,135.9644,135.9833,135.9455,135.9739,2828.0
2018-01-04 13:30:00,143.91,143.92,143.9,143.91,382.0,135.955,135.9644,135.9455,135.955,382.0
2018-01-04 13:35:00,143.94,143.98,143.94,143.95,2190.0,135.9833,136.0211,135.9833,135.9927,2190.0
2018-01-04 13:40:00,143.94,143.98,143.92,143.98,4516.0,135.9833,136.0211,135.9644,136.0211,4516.0
2018-01-04 13:45:00,143.98,144.0,143.97,143.99,5651.0,136.0211,136.04,136.0116,136.0305,5651.0
2018-01-04 13:50:00,143.98,144.0,143.96,143.96,9996.0,136.0211,136.04,136.0022,136.0022,9996.0
2018-01-04 13:55:00,143.95,144.01,143.91,143.99,2989.0,135.9927,136.0494,135.955,136.0305,2989.0
2018-01-04 14:00:00,144.0,144.03,143.98,144.03,36527.0,136.04,136.0683,136.0211,136.0683,36527.0
2018-01-04 14:05:00,144.02,144.02,143.98,143.99,3737.0,136.0589,136.0589,136.0211,136.0305,3737.0
2018-01-04 14:10:00,143.98,144.01,143.96,144.01,9247.0,136.0211,136.0494,136.0022,136.0494,9247.0
2018-01-04 14:15:00,144.0,144.08,144.0,144.02,13121.0,136.04,136.1156,136.04,136.0589,13121.0
2018-01-04 14:20:00,144.02,144.03,144.0,144.01,2445.0,136.0589,136.0683,136.04,136.0494,2445.0
2018-01-04 14:25:00,144.02,144.02,143.95,143.95,9233.0,136.0589,136.0589,135.9927,135.9927,9233.0
2018-01-04 14:30:00,143.96,144.0,143.95,143.97,14615.0,136.0022,136.04,135.9927,136.0116,14615.0
2018-01-04 14:35:00,143.97,143.99,143.96,143.97,17966.0,136.0116,136.0305,136.0022,136.0116,17966.0
2018-01-04 14:40:00,143.99,144.03,143.98,144.03,2011.0,136.0305,136.0683,136.0211,136.0683,2011.0
2018-01-04 14:45:00,144.06,144.07,144.04,144.05,17150.0,136.0967,136.1061,136.0778,136.0872,17150.0
2018-01-04 14:50:00,144.04,144.04,144.01,144.03,4704.0,136.0778,136.0778,136.0494,136.0683,4704.0
2018-01-04 14:55:00,144.04,144.08,144.03,144.05,1877.0,136.0778,136.1156,136.0683,136.0872,1877.0
2018-01-04 15:00:00,144.04,144.08,144.02,144.06,4450.0,136.0778,136.1156,136.0589,136.0967,4450.0
2018-01-04 15:05:00,144.05,144.06,143.97,143.97,3612.0,136.0872,136.0967,136.0116,136.0116,3612.0
2018-01-04 15:10:00,143.96,143.97,143.94,143.97,9420.0,136.0022,136.0116,135.9833,136.0116,9420.0
2018-01-04 15:15:00,143.96,144.04,143.96,144.02,12169.0,136.0022,136.0778,136.0022,136.0589,12169.0
2018-01-04 15:20:00,144.02,144.02,143.97,143.99,5665.0,136.0589,136.0589,136.0116,136.0305,5665.0
2018-01-04 15:25:00,144.02,144.1,144.01,144.1,5673.0,136.0589,136.1345,136.0494,136.1345,5673.0
2018-01-04 15:30:00,144.09,144.1,144.03,144.06,25714.0,136.125,136.1345,136.0683,136.0967,25714.0
2018-01-04 15:35:00,144.06,144.06,144.03,144.05,5177.0,136.0967,136.0967,136.0683,136.0872,5177.0
2018-01-04 15:40:00,144.05,144.06,144.01,144.02,4640.0,136.0872,136.0967,136.0494,136.0589,4640.0
2018-01-04 15:45:00,144.01,144.03,143.97,143.98,4185.0,136.0494,136.0683,136.0116,136.0211,4185.0
2018-01-04 15:50:00,143.97,143.99,143.94,143.95,12154.0,136.0116,136.0305,135.9833,135.9927,12154.0
2018-01-04 15:55:00,143.98,144.0,143.95,143.95,26710.0,136.0211,136.04,135.9927,135.9927,26710.0
2018-01-05 09:30:00,144.37,144.5,144.32,144.36,35404.0,136.3895,136.5123,136.3423,136.3801,35404.0
2018-01-05 09:35:00,144.29,144.34,144.28,144.29,4249.0,136.314,136.3612,136.3045,136.314,4249.0
2018-01-05 09:40:00,144.35,144.41,144.31,144.4,8903.0,136.3706,136.4273,136.3328,136.4179,8903.0
2018-01-05 09:45:00,144.41,144.42,144.36,144.38,15025.0,136.4273,136.4368,136.3801,136.399,15025.0
2018-01-05 09:50:00,144.37,144.45,144.36,144.42,7836.0,136.3895,136.4651,136.3801,136.4368,7836.0
2018-01-05 09:55:00,144.46,144.48,144.4,144.4,15009.0,136.4746,136.4934,136.4179,136.4179,15009.0
2018-01-05 10:00:00,144.4,144.44,144.37,144.4,5589.0,136.4179,136.4557,136.3895,136.4179,5589.0
2018-01-05 10:05:00,144.42,144.46,144.39,144.43,3372.0,136.4368,136.4746,136.4084,136.4462,3372.0
2018-01-05 10:10:00,144.42,144.43,144.35,144.41,4689.0,136.4368,136.4462,136.3706,136.4273,4689.0
2018-01-05 10:15:00,144.41,144.5,144.4,144.49,2391.0,136.4273,136.5123,136.4179,136.5029,2391.0
2018-01-05 10:20:00,144.5,144.5,144.46,144.46,8070.0,136.5123,136.5123,136.4746,136.4746,8070.0
2018-01-05 10:25:00,144.43,144.45,144.41,144.43,2586.0,136.4462,136.4651,136.4273,136.4462,2586.0
2018-01-05 10:30:00,144.45,144.47,144.44,144.47,2974.0,136.4651,136.484,136.4557,136.484,2974.0
2018-01-05 10:35:00,144.48,144.52,144.48,144.52,2677.0,136.4934,136.5312,136.4934,136.5312,2677.0
2018-01-05 10:40:00,144.53,144.55,144.51,144.53,6056.0,136.5407,136.5596,136.5218,136.5407,6056.0
2018-01-05 10:45:00,144.54,144.57,144.51,144.52,3013.0,136.5501,136.5785,136.5218,136.5312,3013.0
2018-01-05 10:50:00,144.51,144.57,144.51,144.56,2468.0,136.5218,136.5785,136.5218,136.569,2468.0
2018-01-05 10:55:00,144.57,144.69,144.57,144.68,4277.0,136.5785,136.6918,136.5785,136.6824,4277.0
2018-01-05 11:00:00,144.63,144.66,144.61,144.62,3896.0,136.6352,136.6635,136.6163,136.6257,3896.0
2018-01-05 11:05:00,144.62,144.67,144.61,144.65,8208.0,136.6257,136.6729,136.6163,136.6541,8208.0
2018-01-05 11:10:00,144.67,144.7,144.65,144.7,5572.0,136.6729,136.7013,136.6541,136.7013,5572.0
2018-01-05 11:15:00,144.7,144.77,144.67,144.77,5193.0,136.7013,136.7674,136.6729,136.7674,5193.0
2018-01-05 11:20:00,144.77,144.78,144.74,144.75,83995.0,136.7674,136.7769,136.7391,136.7485,83995.0
2018-01-05 11:25:00,144.76,144.78,144.73,144.78,23749.0,136.758,136.7769,136.7296,136.7769,23749.0
2018-01-05 11:30:00,144.76,144.79,144.73,144.78,44193.0,136.758,136.7863,136.7296,136.7769,44193.0
2018-01-05 11:35:00,144.79,144.8,144.76,144.77,6855.0,136.7863,136.7958,136.758,136.7674,6855.0
2018-01-05 11:40:00,144.78,144.78,144.75,144.76,2450.0,136.7769,136.7769,136.7485,136.758,2450.0
2018-01-05 11:45:00,144.76,144.77,144.75,144.75,16108.0,136.758,136.7674,136.7485,136.7485,16108.0
2018-01-05 11:50:00,144.75,144.83,144.75,144.83,13437.0,136.7485,136.8241,136.7485,136.8241,13437.0
2018-01-05 11:55:00,144.81,144.83,144.81,144.83,17856.0,136.8052,136.8241,136.8052,136.8241,17856.0
2018-01-05 12:00:00,144.82,144.83,144.74,144.75,60908.0,136.8147,136.8241,136.7391,136.7485,60908.0
2018-01-05 12:05:00,144.76,144.8,144.75,144.8,2461.0,136.758,136.7958,136.7485,136.7958,2461.0
2018-01-05 12:10:00,144.8,144.81,144.79,144.8,3194.0,136.7958,136.8052,136.7863,136.7958,3194.0
2018-01-05 12:15:00,144.83,144.84,144.79,144.8,2554.0,136.8241,136.8335,136.7863,136.7958,2554.0
2018-01-05 12:20:00,144.81,144.83,144.8,144.83,3248.0,136.8052,136.8241,136.7958,136.8241,3248.0
2018-01-05 12:25:00,144.81,144.83,144.8,144.81,1982.0,136.8052,136.8241,136.7958,136.8052,1982.0
2018-01-05 12:30:00,144.82,144.82,144.77,144.77,3479.0,136.8147,136.8147,136.7674,136.7674,3479.0
2018-01-05 12:35:00,144.76,144.76,144.71,144.72,4155.0,136.758,136.758,136.7107,136.7202,4155.0
2018-01-05 12:40:00,144.74,144.76,144.73,144.75,4446.0,136.7391,136.758,136.7296,136.7485,4446.0
2018-01-05 12:45:00,144.73,144.75,144.73,144.74,4309.0,136.7296,136.7485,136.7296,136.7391,4309.0
2018-01-05 12:50:00,144.72,144.72,144.68,144.72,5826.0,136.7202,136.7202,136.6824,136.7202,5826.0
2018-01-05 12:55:00,144.69,144.73,144.67,144.72,6354.0,136.6918,136.7296,136.6729,136.7202,6354.0
2018-01-05 13:00:00,144.74,144.76,144.74,144.75,2253.0,136.7391,136.758,136.7391,136.7485,2253.0
2018-01-05 13:05:00,144.76,144.76,144.73,144.74,2407.0,136.758,136.758,136.7296,136.7391,2407.0
2018-01-05 13:10:00,144.74,144.75,144.73,144.75,5059.0,136.7391,136.7485,136.7296,136.7485,5059.0
2018-01-05 13:15:00,144.75,144.78,144.75,144.78,4239.0,136.7485,136.7769,136.7485,136.7769,4239.0
2018-01-05 13:20:00,144.78,144.78,144.76,144.78,4571.0,136.7769,136.7769,136.758,136.7769,4571.0
2018-01-05 13:25:00,144.77,144.79,144.75,144.78,7478.0,136.7674,136.7863,136.7485,136.7769,7478.0
2018-01-05 13:30:00,144.8,144.81,144.79,144.8,1494.0,136.7958,136.8052,136.7863,136.7958,1494.0
2018-01-05 13:35:00,144.79,144.83,144.79,144.82,3488.0,136.7863,136.8241,136.7863,136.8147,3488.0
2018-01-05 13:40:00,144.83,144.86,144.8,144.86,3293.0,136.8241,136.8524,136.7958,136.8524,3293.0
2018-01-05 13:45:00,144.85,144.87,144.83,144.84,3036.0,136.843,136.8619,136.8241,136.8335,3036.0
2018-01-05 13:50:00,144.84,144.85,144.82,144.82,7163.0,136.8335,136.843,136.8147,136.8147,7163.0
2018-01-05 13:55:00,144.83,144.84,144.82,144.84,5211.0,136.8241,136.8335,136.8147,136.8335,5211.0
2018-01-05 14:00:00,144.85,144.87,144.84,144.84,2970.0,136.843,136.8619,136.8335,136.8335,2970.0
2018-01-05 14:05:00,144.84,144.86,144.84,144.85,127847.0,136.8335,136.8524,136.8335,136.843,127847.0
2018-01-05 14:10:00,144.85,144.86,144.84,144.85,64477.0,136.843,136.8524,136.8335,136.843,64477.0
2018-01-05 14:15:00,144.85,144.86,144.83,144.84,12754.0,136.843,136.8524,136.8241,136.8335,12754.0
2018-01-05 14:20:00,144.85,144.9,144.82,144.89,97483.0,136.843,136.8902,136.8147,136.8808,97483.0
2018-01-05 14:25:00,144.91,144.93,144.9,144.93,11722.0,136.8997,136.9186,136.8902,136.9186,11722.0
2018-01-05 14:30:00,144.94,144.94,144.91,144.92,12144.0,136.928,136.928,136.8997,136.9091,12144.0
2018-01-05 14:35:00,144.93,144.99,144.92,144.97,5322.0,136.9186,136.9753,136.9091,136.9564,5322.0
2018-01-05 14:40:00,144.95,144.96,144.9,144.9,24639.0,136.9375,136.9469,136.8902,136.8902,24639.0
2018-01-05 14:45:00,144.91,144.93,144.89,144.9,2411.0,136.8997,136.9186,136.8808,136.8902,2411.0
2018-01-05 14:50:00,144.9,144.93,144.89,144.9,9700.0,136.8902,136.9186,136.8808,136.8902,9700.0
2018-01-05 14:55:00,144.9,144.91,144.88,144.89,3828.0,136.8902,136.8997,136.8713,136.8808,3828.0
2018-01-05 15:00:00,144.9,144.92,144.89,144.91,27455.0,136.8902,136.9091,136.8808,136.8997,27455.0
2018-01-05 15:05:00,144.91,144.99,144.91,144.98,7352.0,136.8997,136.9753,136.8997,136.9658,7352.0
2018-01-05 15:10:00,144.97,144.98,144.91,144.91,12325.0,136.9564,136.9658,136.8997,136.8997,12325.0
2018-01-05 15:15:00,144.92,144.96,144.91,144.94,8791.0,136.9091,136.9469,136.8997,136.928,8791.0
2018-01-05 15:20:00,144.95,144.96,144.94,144.96,10045.0,136.9375,136.9469,136.928,136.9469,10045.0
2018-01-05 15:25:00,144.97,144.99,144.96,144.98,6559.0,136.9564,136.9753,136.9469,136.9658,6559.0
2018-01-05 15:30:00,144.98,145.04,144.98,145.03,11075.0,136.9658,137.0225,136.9658,137.013,11075.0
2018-01-05 15:35:00,145.03,145.06,145.01,145.04,20268.0,137.013,137.0414,136.9942,137.0225,20268.0
2018-01-05 15:40:00,145.06,145.06,145.01,145.02,11544.0,137.0414,137.0414,136.9942,137.0036,11544.0
2018-01-05 15:45:00,145.04,145.19,145.04,145.13,17351.0,137.0225,137.1642,137.0225,137.1075,17351.0
2018-01-05 15:50:00,145.14,145.24,145.14,145.21,22190.0,137.117,137.2114,137.117,137.1831,22190.0
2018-01-05 15:55:00,145.2,145.22,145.13,145.2,17574.0,137.1736,137.1925,137.1075,137.1736,17574.0
2018-01-08 09:30:00,145.12,145.25,145.12,145.23,49176.0,137.0981,137.2209,137.0981,137.202,49176.0
2018-01-08 09:35:00,145.24,145.29,145.08,145.11,5117.0,137.2114,137.2587,137.0603,137.0886,5117.0
2018-01-08 09:40:00,145.14,145.29,145.14,145.29,2097.0,137.117,137.2587,137.117,137.2587,2097.0
2018-01-08 09:45:00,145.32,145.35,145.3,145.3,6238.0,137.287,137.3154,137.2681,137.2681,6238.0
2018-01-08 09:50:00,145.35,145.37,145.29,145.35,10493.0,137.3154,137.3343,137.2587,137.3154,10493.0
2018-01-08 09:55:00,145.38,145.4,145.32,145.37,5894.0,137.3437,137.3626,137.287,137.3343,5894.0
2018-01-08 10:00:00,145.37,145.38,145.34,145.34,6392.0,137.3343,137.3437,137.3059,137.3059,6392.0
2018-01-08 10:05:00,145.33,145.33,145.19,145.2,5137.0,137.2965,137.2965,137.1642,137.1736,5137.0
2018-01-08 10:10:00,145.23,145.33,145.21,145.33,4067.0,137.202,137.2965,137.1831,137.2965,4067.0
2018-01-08 10:15:00,145.33,145.36,145.31,145.35,6832.0,137.2965,137.3248,137.2776,137.3154,6832.0
2018-01-08 10:20:00,145.36,145.43,145.36,145.43,4396.0,137.3248,137.3909,137.3248,137.3909,4396.0
2018-01-08 10:25:00,145.42,145.49,145.42,145.46,6235.0,137.3815,137.4476,137.3815,137.4193,6235.0
2018-01-08 10:30:00,145.47,145.53,145.47,145.52,3933.0,137.4287,137.4854,137.4287,137.476,3933.0
2018-01-08 10:35:00,145.52,145.53,145.46,145.48,6596.0,137.476,137.4854,137.4193,137.4382,6596.0
2018-01-08 10:40:00,145.46,145.46,145.35,145.35,7892.0,137.4193,137.4193,137.3154,137.3154,7892.0
2018-01-08 10:45:00,145.36,145.44,145.36,145.43,3031.0,137.3248,137.4004,137.3248,137.3909,3031.0
2018-01-08 10:50:00,145.44,145.47,145.43,145.44,12055.0,137.4004,137.4287,137.3909,137.4004,12055.0
2018-01-08 10:55:00,145.45,145.45,145.4,145.42,3248.0,137.4098,137.4098,137.3626,137.3815,3248.0
2018-01-08 11:00:00,145.41,145.42,145.36,145.37,4957.0,137.372,137.3815,137.3248,137.3343,4957.0
2018-01-08 11:05:00,145.36,145.41,145.35,145.38,6218.0,137.3248,137.372,137.3154,137.3437,6218.0
2018-01-08 11:10:00,145.4,145.47,145.38,145.46,6873.0,137.3626,137.4287,137.3437,137.4193,6873.0
2018-01-08 11:15:00,145.47,145.47,145.41,145.44,3947.0,137.4287,137.4287,137.372,137.4004,3947.0
2018-01-08 11:20:00,145.44,145.46,145.42,145.45,5648.0,137.4004,137.4193,137.3815,137.4098,5648.0
2018-01-08 11:25:00,145.43,145.48,145.42,145.47,9441.0,137.3909,137.4382,137.3815,137.4287,9441.0
2018-01-08 11:30:00,145.46,145.51,145.45,145.5,5281.0,137.4193,137.4665,137.4098,137.4571,5281.0
2018-01-08 11:35:00,145.51,145.53,145.5,145.53,5431.0,137.4665,137.4854,137.4571,137.4854,5431.0
2018-01-08 11:40:00,145.55,145.55,145.52,145.53,5129.0,137.5043,137.5043,137.476,137.4854,5129.0
2018-01-08 11:45:00,145.52,145.52,145.48,145.49,1152.0,137.476,137.476,137.4382,137.4476,1152.0
2018-01-08 11:50:00,145.48,145.48,145.41,145.42,4208.0,137.4382,137.4382,137.372,137.3815,4208.0
2018-01-08 11:55:00,145.43,145.45,145.41,145.43,8116.0,137.3909,137.4098,137.372,137.3909,8116.0
2018-01-08 12:00:00,145.44,145.47,145.43,145.47,2942.0,137.4004,137.4287,137.3909,137.4287,2942.0
2018-01-08 12:05:00,145.47,145.48,145.47,145.48,3332.0,137.4287,137.4382,137.4287,137.4382,3332.0
2018-01-08 12:10:00,145.47,145.48,145.43,145.46,8040.0,137.4287,137.4382,137.3909,137.4193,8040.0
2018-01-08 12:15:00,145.46,145.49,145.46,145.47,3073.0,137.4193,137.4476,137.4193,137.4287,3073.0
2018-01-08 12:20:00,145.5,145.52,145.49,145.49,2919.0,137.4571,137.476,137.4476,137.4476,2919.0
2018-01-08 12:25:00,145.5,145.52,145.49,145.5,8084.0,137.4571,137.476,137.4476,137.4571,8084.0
2018-01-08 12:30:00,145.5,145.5,145.44,145.46,4876.0,137.4571,137.4571,137.4004,137.4193,4876.0
2018-01-08 12:35:00,145.45,145.47,145.43,145.47,5793.0,137.4098,137.4287,137.3909,137.4287,5793.0
2018-01-08 12:40:00,145.47,145.5,145.46,145.5,7310.0,137.4287,137.4571,137.4193,137.4571,7310.0
2018-01-08 12:45:00,145.49,145.49,145.44,145.47,4039.0,137.4476,137.4476,137.4004,137.4287,4039.0
2018-01-08 12:50:00,145.46,145.48,145.46,145.47,4500.0,137.4193,137.4382,137.4193,137.4287,4500.0
2018-01-08 12:55:00,145.46,145.48,145.45,145.47,8616.0,137.4193,137.4382,137.4098,137.4287,8616.0
2018-01-08 13:00:00,145.48,145.52,145.48,145.51,15656.0,137.4382,137.476,137.4382,137.4665,15656.0
2018-01-08 13:05:00,145.51,145.53,145.5,145.52,6524.0,137.4665,137.4854,137.4571,137.476,6524.0
2018-01-08 13:10:00,145.53,145.54,145.5,145.53,3130.0,137.4854,137.4949,137.4571,137.4854,3130.0
2018-01-08 13:15:00,145.53,145.58,145.53,145.58,3859.0,137.4854,137.5326,137.4854,137.5326,3859.0
2018-01-08 13:20:00,145.58,145.59,145.56,145.59,32598.0,137.5326,137.5421,137.5137,137.5421,32598.0
2018-01-08 13:25:00,145.6,145.64,145.6,145.63,4345.0,137.5515,137.5893,137.5515,137.5799,4345.0
2018-01-08 13:30:00,145.63,145.63,145.61,145.62,2044.0,137.5799,137.5799,137.561,137.5704,2044.0
2018-01-08 13:35:00,145.6,145.62,145.59,145.62,5858.0,137.5515,137.5704,137.5421,137.5704,5858.0
2018-01-08 13:40:00,145.62,145.64,145.61,145.63,5104.0,137.5704,137.5893,137.561,137.5799,5104.0
2018-01-08 13:45:00,145.63,145.64,145.6,145.61,16541.0,137.5799,137.5893,137.5515,137.561,16541.0
2018-01-08 13:50:00,145.62,145.64,145.62,145.64,5405.0,137.5704,137.5893,137.5704,137.5893,5405.0
2018-01-08 13:55:00,145.64,145.64,145.62,145.64,5286.0,137.5893,137.5893,137.5704,137.5893,5286.0
2018-01-08 14:00:00,145.66,145.68,145.62,145.68,48602.0,137.6082,137.6271,137.5704,137.6271,48602.0
2018-01-08 14:05:00,145.7,145.71,145.68,145.71,7613.0,137.646,137.6555,137.6271,137.6555,7613.0
2018-01-08 14:10:00,145.71,145.73,145.7,145.71,10876.0,137.6555,137.6744,137.646,137.6555,10876.0
2018-01-08 14:15:00,145.72,145.72,145.68,145.69,6216.0,137.6649,137.6649,137.6271,137.6366,6216.0
2018-01-08 14:20:00,145.69,145.69,145.67,145.68,4876.0,137.6366,137.6366,137.6177,137.6271,4876.0
2018-01-08 14:25:00,145.68,145.69,145.65,145.66,17040.0,137.6271,137.6366,137.5988,137.6082,17040.0
2018-01-08 14:30:00,145.66,145.67,145.61,145.61,16992.0,137.6082,137.6177,137.561,137.561,16992.0
2018-01-08 14:35:00,145.61,145.64,145.61,145.64,8402.0,137.561,137.5893,137.561,137.5893,8402.0
2018-01-08 14:40:00,145.63,145.66,145.62,145.64,10366.0,137.5799,137.6082,137.5704,137.5893,10366.0
2018-01-08 14:45:00,145.65,145.67,145.63,145.63,7403.0,137.5988,137.6177,137.5799,137.5799,7403.0
2018-01-08 14:50:00,145.64,145.65,145.57,145.59,41955.0,137.5893,137.5988,137.5232,137.5421,41955.0
2018-01-08 14:55:00,145.6,145.65,145.6,145.65,10149.0,137.5515,137.5988,137.5515,137.5988,10149.0
2018-01-08 15:00:00,145.65,145.66,145.63,145.64,19996.0,137.5988,137.6082,137.5799,137.5893,19996.0
2018-01-08 15:05:00,145.64,145.68,145.64,145.66,8028.0,137.5893,137.6271,137.5893,137.6082,8028.0
2018-01-08 15:10:00,145.66,145.66,145.59,145.59,3104.0,137.6082,137.6082,137.5421,137.5421,3104.0
2018-01-08 15:15:00,145.57,145.61,145.56,145.61,5898.0,137.5232,137.561,137.5137,137.561,5898.0
2018-01-08 15:20:00,145.61,145.63,145.57,145.57,11006.0,137.561,137.5799,137.5232,137.5232,11006.0
2018-01-08 15:25:00,145.57,145.59,145.54,145.58,2859.0,137.5232,137.5421,137.4949,137.5326,2859.0
2018-01-08 15:30:00,145.57,145.59,145.54,145.57,9346.0,137.5232,137.5421,137.4949,137.5232,9346.0
2018-01-08 15:35:00,145.58,145.58,145.55,145.57,6175.0,137.5326,137.5326,137.5043,137.5232,6175.0
2018-01-08 15:40:00,145.56,145.68,145.56,145.67,5024.0,137.5137,137.6271,137.5137,137.6177,5024.0
2018-01-08 15:45:00,145.67,145.69,145.66,145.67,3562.0,137.6177,137.6366,137.6082,137.6177,3562.0
2018-01-08 15:50:00,145.69,145.73,145.65,145.67,12844.0,137.6366,137.6744,137.5988,137.6177,12844.0
2018-01-08 15:55:00,145.64,145.69,145.62,145.62,17209.0,137.5893,137.6366,137.5704,137.5704,17209.0
2018-01-09 09:30:00,145.86,146.08,145.86,146.04,110032.0,137.7972,138.005,137.7972,137.9672,110032.0
2018-01-09 09:35:00,146.05,146.06,145.9,145.92,8466.0,137.9767,137.9861,137.835,137.8538,8466.0
2018-01-09 09:40:00,145.9,145.9,145.71,145.77,9445.0,137.835,137.835,137.6555,137.7121,9445.0
2018-01-09 09:45:00,145.73,145.84,145.72,145.81,10857.0,137.6744,137.7783,137.6649,137.7499,10857.0
2018-01-09 09:50:00,145.82,145.82,145.53,145.65,34320.0,137.7594,137.7594,137.4854,137.5988,34320.0
2018-01-09 09:55:00,145.61,145.68,145.6,145.6,13922.0,137.561,137.6271,137.5515,137.5515,13922.0
2018-01-09 10:00:00,145.59,145.66,145.58,145.62,9573.0,137.5421,137.6082,137.5326,137.5704,9573.0
2018-01-09 10:05:00,145.62,145.71,145.62,145.67,7414.0,137.5704,137.6555,137.5704,137.6177,7414.0
2018-01-09 10:10:00,145.67,145.73,145.66,145.72,6539.0,137.6177,137.6744,137.6082,137.6649,6539.0
2018-01-09 10:15:00,145.72,145.85,145.71,145.85,1544.0,137.6649,137.7877,137.6555,137.7877,1544.0
2018-01-09 10:20:00,145.85,145.87,145.84,145.85,5860.0,137.7877,137.8066,137.7783,137.7877,5860.0
2018-01-09 10:25:00,145.85,145.85,145.79,145.83,3293.0,137.7877,137.7877,137.731,137.7688,3293.0
2018-01-09 10:30:00,145.81,145.83,145.74,145.75,2674.0,137.7499,137.7688,137.6838,137.6932,2674.0
2018-01-09 10:35:00,145.78,145.78,145.55,145.55,9250.0,137.7216,137.7216,137.5043,137.5043,9250.0
2018-01-09 10:40:00,145.58,145.67,145.58,145.64,5598.0,137.5326,137.6177,137.5326,137.5893,5598.0
2018-01-09 10:45:00,145.67,145.7,145.64,145.64,5722.0,137.6177,137.646,137.5893,137.5893,5722.0
2018-01-09 10:50:00,145.63,145.63,145.54,145.59,13774.0,137.5799,137.5799,137.4949,137.5421,13774.0
2018-01-09 10:55:00,145.6,145.72,145.59,145.72,9604.0,137.5515,137.6649,137.5421,137.6649,9604.0
2018-01-09 11:00:00,145.71,145.8,145.69,145.78,8213.0,137.6555,137.7405,137.6366,137.7216,8213.0
2018-01-09 11:05:00,145.8,145.84,145.78,145.81,5656.0,137.7405,137.7783,137.7216,137.7499,5656.0
2018-01-09 11:10:00,145.81,145.91,145.8,145.89,17041.0,137.7499,137.8444,137.7405,137.8255,17041.0
2018-01-09 11:15:00,145.9,146.05,145.9,146.05,9286.0,137.835,137.9767,137.835,137.9767,9286.0
2018-01-09 11:20:00,146.03,146.04,145.97,146.0,9061.0,137.9578,137.9672,137.9011,137.9294,9061.0
2018-01-09 11:25:00,146.0,146.09,145.99,146.03,5130.0,137.9294,138.0145,137.92,137.9578,5130.0
2018-01-09 11:30:00,146.02,146.03,145.97,146.03,12346.0,137.9483,137.9578,137.9011,137.9578,12346.0
2018-01-09 11:35:00,146.01,146.02,145.94,145.94,8448.0,137.9389,137.9483,137.8727,137.8727,8448.0
2018-01-09 11:40:00,145.94,145.97,145.92,145.93,25527.0,137.8727,137.9011,137.8538,137.8633,25527.0
2018-01-09 11:45:00,145.92,145.92,145.89,145.91,4808.0,137.8538,137.8538,137.8255,137.8444,4808.0
2018-01-09 11:50:00,145.92,145.95,145.92,145.95,3624.0,137.8538,137.8822,137.8538,137.8822,3624.0
2018-01-09 11:55:00,145.95,145.98,145.92,145.97,10182.0,137.8822,137.9105,137.8538,137.9011,10182.0
2018-01-09 12:00:00,145.95,145.96,145.88,145.96,9507.0,137.8822,137.8916,137.8161,137.8916,9507.0
2018-01-09 12:05:00,145.96,145.97,145.92,145.94,8795.0,137.8916,137.9011,137.8538,137.8727,8795.0
2018-01-09 12:10:00,145.92,145.96,145.92,145.94,4010.0,137.8538,137.8916,137.8538,137.8727,4010.0
2018-01-09 12:15:00,145.97,145.99,145.94,145.95,2501.0,137.9011,137.92,137.8727,137.8822,2501.0
2018-01-09 12:20:00,145.93,145.95,145.92,145.93,4094.0,137.8633,137.8822,137.8538,137.8633,4094.0
2018-01-09 12:25:00,145.93,145.96,145.92,145.94,9174.0,137.8633,137.8916,137.8538,137.8727,9174.0
2018-01-09 12:30:00,145.94,145.97,145.93,145.97,10195.0,137.8727,137.9011,137.8633,137.9011,10195.0
2018-01-09 12:35:00,145.94,146.0,145.93,146.0,5039.0,137.8727,137.9294,137.8633,137.9294,5039.0
2018-01-09 12:40:00,146.0,146.04,145.99,146.03,3077.0,137.9294,137.9672,137.92,137.9578,3077.0
2018-01-09 12:45:00,146.04,146.08,146.03,146.05,12358.0,137.9672,138.005,137.9578,137.9767,12358.0
2018-01-09 12:50:00,146.05,146.07,146.02,146.03,7057.0,137.9767,137.9956,137.9483,137.9578,7057.0
2018-01-09 12:55:00,146.04,146.06,146.03,146.05,3440.0,137.9672,137.9861,137.9578,137.9767,3440.0
2018-01-09 13:00:00,146.05,146.09,146.04,146.08,43390.0,137.9767,138.0145,137.9672,138.005,43390.0
2018-01-09 13:05:00,146.08,146.08,146.07,146.08,4650.0,138.005,138.005,137.9956,138.005,4650.0
2018-01-09 13:10:00,146.1,146.1,146.06,146.08,11412.0,138.0239,138.0239,137.9861,138.005,11412.0
2018-01-09 13:15:00,146.09,146.11,146.07,146.11,2473.0,138.0145,138.0333,137.9956,138.0333,2473.0
2018-01-09 13:20:00,146.11,146.17,146.1,146.16,5804.0,138.0333,138.09,138.0239,138.0806,5804.0
2018-01-09 13:25:00,146.14,146.17,146.14,146.16,5635.0,138.0617,138.09,138.0617,138.0806,5635.0
2018-01-09 13:30:00,146.16,146.18,146.15,146.16,4703.0,138.0806,138.0995,138.0711,138.0806,4703.0
2018-01-09 13:35:00,146.16,146.17,146.12,146.15,5330.0,138.0806,138.09,138.0428,138.0711,5330.0
2018-01-09 13:40:00,146.15,146.17,146.14,146.16,3258.0,138.0711,138.09,138.0617,138.0806,3258.0
2018-01-09 13:45:00,146.16,146.17,146.14,146.16,5445.0,138.0806,138.09,138.0617,138.0806,5445.0
2018-01-09 13:50:00,146.15,146.18,146.14,146.17,9982.0,138.0711,138.0995,138.0617,138.09,9982.0
2018-01-09 13:55:00,146.17,146.2,146.17,146.19,9004.0,138.09,138.1184,138.09,138.1089,9004.0
2018-01-09 14:00:00,146.2,146.22,146.17,146.18,15623.0,138.1184,138.1373,138.09,138.0995,15623.0
2018-01-09 14:05:00,146.19,146.2,146.16,146.16,6248.0,138.1089,138.1184,138.0806,138.0806,6248.0
2018-01-09 14:10:00,146.17,146.17,146.14,146.14,6894.0,138.09,138.09,138.0617,138.0617,6894.0
2018-01-09 14:15:00,146.11,146.12,146.07,146.11,32792.0,138.0333,138.0428,137.9956,138.0333,32792.0
2018-01-09 14:20:00,146.1,146.12,146.04,146.05,9596.0,138.0239,138.0428,137.9672,137.9767,9596.0
2018-01-09 14:25:00,146.05,146.07,146.03,146.06,8746.0,137.9767,137.9956,137.9578,137.9861,8746.0
2018-01-09 14:30:00,146.07,146.07,146.02,146.05,13938.0,137.9956,137.9956,137.9483,137.9767,13938.0
2018-01-09 14:35:00,146.05,146.09,146.05,146.08,7042.0,137.9767,138.0145,137.9767,138.005,7042.0
2018-01-09 14:40:00,146.08,146.08,146.04,146.06,10084.0,138.005,138.005,137.9672,137.9861,10084.0
2018-01-09 14:45:00,146.07,146.14,146.06,146.12,14599.0,137.9956,138.0617,137.9861,138.0428,14599.0
2018-01-09 14:50:00,146.13,146.15,146.13,146.13,5248.0,138.0522,138.0711,138.0522,138.0522,5248.0
2018-01-09 14:55:00,146.13,146.13,146.1,146.13,8670.0,138.0522,138.0522,138.0239,138.0522,8670.0
2018-01-09 15:00:00,146.12,146.13,146.08,146.08,8259.0,138.0428,138.0522,138.005,138.005,8259.0
2018-01-09 15:05:00,146.07,146.11,146.06,146.1,14740.0,137.9956,138.0333,137.9861,138.0239,14740.0
2018-01-09 15:10:00,146.09,146.1,146.07,146.09,12310.0,138.0145,138.0239,137.9956,138.0145,12310.0
2018-01-09 15:15:00,146.11,146.12,146.08,146.09,3322.0,138.0333,138.0428,138.005,138.0145,3322.0
2018-01-09 15:20:00,146.09,146.1,146.03,146.03,8366.0,138.0145,138.0239,137.9578,137.9578,8366.0
2018-01-09 15:25:00,146.04,146.04,145.91,145.91,10440.0,137.9672,137.9672,137.8444,137.8444,10440.0
2018-01-09 15:30:00,145.93,146.08,145.93,146.08,9411.0,137.8633,138.005,137.8633,138.005,9411.0
2018-01-09 15:35:00,146.08,146.15,146.06,146.15,13346.0,138.005,138.0711,137.9861,138.0711,13346.0
2018-01-09 15:40:00,146.16,146.17,146.09,146.1,12672.0,138.0806,138.09,138.0145,138.0239,12672.0
2018-01-09 15:45:00,146.08,146.08,145.95,145.97,19340.0,138.005,138.005,137.8822,137.9011,19340.0
2018-01-09 15:50:00,145.95,146.02,145.9,145.94,32081.0,137.8822,137.9483,137.835,137.8727,32081.0
2018-01-09 15:55:00,145.93,145.98,145.87,145.93,17845.0,137.8633,137.9105,137.8066,137.8633,17845.0
2018-01-10 09:30:00,145.41,145.46,145.02,145.34,38949.0,137.372,137.4193,137.0036,137.3059,38949.0
2018-01-10 09:35:00,145.37,145.46,145.29,145.36,18688.0,137.3343,137.4193,137.2587,137.3248,18688.0
2018-01-10 09:40:00,145.35,145.37,145.15,145.26,8885.0,137.3154,137.3343,137.1264,137.2303,8885.0
2018-01-10 09:45:00,145.27,145.28,145.04,145.08,9687.0,137.2398,137.2492,137.0225,137.0603,9687.0
2018-01-10 09:50:00,145.05,145.05,144.81,144.85,24226.0,137.0319,137.0319,136.8052,136.843,24226.0
2018-01-10 09:55:00,144.8,144.99,144.8,144.99,8570.0,136.7958,136.9753,136.7958,136.9753,8570.0
2018-01-10 10:00:00,145.02,145.02,144.79,144.95,6174.0,137.0036,137.0036,136.7863,136.9375,6174.0
2018-01-10 10:05:00,144.93,145.01,144.93,145.0,4978.0,136.9186,136.9942,136.9186,136.9847,4978.0
2018-01-10 10:10:00,144.99,145.12,144.99,145.1,5286.0,136.9753,137.0981,136.9753,137.0792,5286.0
2018-01-10 10:15:00,145.16,145.25,145.16,145.23,7590.0,137.1359,137.2209,137.1359,137.202,7590.0
2018-01-10 10:20:00,145.24,145.25,145.16,145.16,9967.0,137.2114,137.2209,137.1359,137.1359,9967.0
2018-01-10 10:25:00,145.18,145.19,145.12,145.12,4586.0,137.1548,137.1642,137.0981,137.0981,4586.0
2018-01-10 10:30:00,145.12,145.15,145.08,145.14,2346.0,137.0981,137.1264,137.0603,137.117,2346.0
2018-01-10 10:35:00,145.14,145.21,145.1,145.19,4998.0,137.117,137.1831,137.0792,137.1642,4998.0
2018-01-10 10:40:00,145.18,145.26,145.18,145.19,4403.0,137.1548,137.2303,137.1548,137.1642,4403.0
2018-01-10 10:45:00,145.2,145.2,145.1,145.11,4645.0,137.1736,137.1736,137.0792,137.0886,4645.0
2018-01-10 10:50:00,145.12,145.12,145.01,145.08,4034.0,137.0981,137.0981,136.9942,137.0603,4034.0
2018-01-10 10:55:00,145.09,145.18,145.09,145.18,9001.0,137.0697,137.1548,137.0697,137.1548,9001.0
2018-01-10 11:00:00,145.2,145.36,145.19,145.34,4324.0,137.1736,137.3248,137.1642,137.3059,4324.0
2018-01-10 11:05:00,145.37,145.38,145.34,145.35,5091.0,137.3343,137.3437,137.3059,137.3154,5091.0
2018-01-10 11:10:00,145.33,145.34,145.3,145.34,4545.0,137.2965,137.3059,137.2681,137.3059,4545.0
2018-01-10 11:15:00,145.34,145.35,145.24,145.25,9747.0,137.3059,137.3154,137.2114,137.2209,9747.0
2018-01-10 11:20:00,145.23,145.28,145.23,145.26,2062.0,137.202,137.2492,137.202,137.2303,2062.0
2018-01-10 11:25:00,145.25,145.3,145.23,145.24,4805.0,137.2209,137.2681,137.202,137.2114,4805.0
2018-01-10 11:30:00,145.25,145.31,145.23,145.29,4272.0,137.2209,137.2776,137.202,137.2587,4272.0
2018-01-10 11:35:00,145.28,145.28,145.2,145.28,5085.0,137.2492,137.2492,137.1736,137.2492,5085.0
2018-01-10 11:40:00,145.3,145.3,145.27,145.29,1039.0,137.2681,137.2681,137.2398,137.2587,1039.0
2018-01-10 11:45:00,145.28,145.34,145.27,145.34,3217.0,137.2492,137.3059,137.2398,137.3059,3217.0
2018-01-10 11:50:00,145.34,145.46,145.33,145.45,5350.0,137.3059,137.4193,137.2965,137.4098,5350.0
2018-01-10 11:55:00,145.45,145.46,145.37,145.38,13616.0,137.4098,137.4193,137.3343,137.3437,13616.0
2018-01-10 12:00:00,145.38,145.38,145.28,145.34,1691.0,137.3437,137.3437,137.2492,137.3059,1691.0
2018-01-10 12:05:00,145.37,145.38,145.32,145.35,4480.0,137.3343,137.3437,137.287,137.3154,4480.0
2018-01-10 12:10:00,145.34,145.35,145.31,145.31,11051.0,137.3059,137.3154,137.2776,137.2776,11051.0
2018-01-10 12:15:00,145.34,145.37,145.33,145.36,5474.0,137.3059,137.3343,137.2965,137.3248,5474.0
2018-01-10 12:20:00,145.38,145.43,145.37,145.42,6605.0,137.3437,137.3909,137.3343,137.3815,6605.0
2018-01-10 12:25:00,145.41,145.46,145.39,145.39,9240.0,137.372,137.4193,137.3531,137.3531,9240.0
2018-01-10 12:30:00,145.37,145.43,145.36,145.39,4578.0,137.3343,137.3909,137.3248,137.3531,4578.0
2018-01-10 12:35:00,145.39,145.43,145.38,145.42,5753.0,137.3531,137.3909,137.3437,137.3815,5753.0
2018-01-10 12:40:00,145.41,145.41,145.38,145.4,3106.0,137.372,137.372,137.3437,137.3626,3106.0
2018-01-10 12:45:00,145.38,145.4,145.37,145.4,2072.0,137.3437,137.3626,137.3343,137.3626,2072.0
2018-01-10 12:50:00,145.39,145.4,145.35,145.4,12507.0,137.3531,137.3626,137.3154,137.3626,12507.0
2018-01-10 12:55:00,145.4,145.42,145.38,145.42,1631.0,137.3626,137.3815,137.3437,137.3815,1631.0
2018-01-10 13:00:00,145.43,145.45,145.38,145.41,5590.0,137.3909,137.4098,137.3437,137.372,5590.0
2018-01-10 13:05:00,145.41,145.47,145.41,145.43,1841.0,137.372,137.4287,137.372,137.3909,1841.0
2018-01-10 13:10:00,145.42,145.43,145.39,145.39,31474.0,137.3815,137.3909,137.3531,137.3531,31474.0
2018-01-10 13:15:00,145.36,145.37,145.33,145.35,5994.0,137.3248,137.3343,137.2965,137.3154,5994.0
2018-01-10 13:20:00,145.32,145.33,145.29,145.32,5515.0,137.287,137.2965,137.2587,137.287,5515.0
2018-01-10 13:25:00,145.35,145.37,145.34,145.36,2785.0,137.3154,137.3343,137.3059,137.3248,2785.0
2018-01-10 13:30:00,145.35,145.37,145.31,145.37,10639.0,137.3154,137.3343,137.2776,137.3343,10639.0
2018-01-10 13:35:00,145.36,145.41,145.36,145.4,4491.0,137.3248,137.372,137.3248,137.3626,4491.0
2018-01-10 13:40:00,145.41,145.45,145.4,145.43,6341.0,137.372,137.4098,137.3626,137.3909,6341.0
2018-01-10 13:45:00,145.45,145.49,145.44,145.48,16278.0,137.4098,137.4476,137.4004,137.4382,16278.0
2018-01-10 13:50:00,145.49,145.58,145.48,145.58,4820.0,137.4476,137.5326,137.4382,137.5326,4820.0
2018-01-10 13:55:00,145.58,145.58,145.53,145.53,1561.0,137.5326,137.5326,137.4854,137.4854,1561.0
2018-01-10 14:00:00,145.54,145.59,145.54,145.56,10255.0,137.4949,137.5421,137.4949,137.5137,10255.0
2018-01-10 14:05:00,145.56,145.56,145.43,145.45,12649.0,137.5137,137.5137,137.3909,137.4098,12649.0
2018-01-10 14:10:00,145.45,145.45,145.36,145.36,17233.0,137.4098,137.4098,137.3248,137.3248,17233.0
2018-01-10 14:15:00,145.38,145.43,145.33,145.34,12978.0,137.3437,137.3909,137.2965,137.3059,12978.0
2018-01-10 14:20:00,145.33,145.36,145.26,145.28,8654.0,137.2965,137.3248,137.2303,137.2492,8654.0
2018-01-10 14:25:00,145.27,145.3,145.22,145.25,7453.0,137.2398,137.2681,137.1925,137.2209,7453.0
2018-01-10 14:30:00,145.21,145.3,145.2,145.29,17935.0,137.1831,137.2681,137.1736,137.2587,17935.0
2018-01-10 14:35:00,145.3,145.31,145.21,145.22,13931.0,137.2681,137.2776,137.1831,137.1925,13931.0
2018-01-10 14:40:00,145.2,145.26,145.19,145.23,4256.0,137.1736,137.2303,137.1642,137.202,4256.0
2018-01-10 14:45:00,145.26,145.36,145.25,145.33,8007.0,137.2303,137.3248,137.2209,137.2965,8007.0
2018-01-10 14:50:00,145.33,145.41,145.32,145.4,6246.0,137.2965,137.372,137.287,137.3626,6246.0
2018-01-10 14:55:00,145.4,145.4,145.33,145.35,1723.0,137.3626,137.3626,137.2965,137.3154,1723.0
2018-01-10 15:00:00,145.36,145.41,145.35,145.38,2219.0,137.3248,137.372,137.3154,137.3437,2219.0
2018-01-10 15:05:00,145.38,145.48,145.37,145.41,4886.0,137.3437,137.4382,137.3343,137.372,4886.0
2018-01-10 15:10:00,145.41,145.42,145.37,145.4,208298.0,137.372,137.3815,137.3343,137.3626,208298.0
2018-01-10 15:15:00,145.4,145.41,145.29,145.32,16106.0,137.3626,137.372,137.2587,137.287,16106.0
2018-01-10 15:20:00,145.31,145.35,145.29,145.34,5608.0,137.2776,137.3154,137.2587,137.3059,5608.0
2018-01-10 15:25:00,145.34,145.38,145.33,145.38,4137.0,137.3059,137.3437,137.2965,137.3437,4137.0
2018-01-10 15:30:00,145.37,145.49,145.36,145.44,9228.0,137.3343,137.4476,137.3248,137.4004,9228.0
2018-01-10 15:35:00,145.48,145.53,145.46,145.5,8139.0,137.4382,137.4854,137.4193,137.4571,8139.0
2018-01-10 15:40:00,145.5,145.52,145.45,145.47,6908.0,137.4571,137.476,137.4098,137.4287,6908.0
2018-01-10 15:45:00,145.45,145.49,145.45,145.46,10561.0,137.4098,137.4476,137.4098,137.4193,10561.0
2018-01-10 15:50:00,145.47,145.54,145.47,145.53,9345.0,137.4287,137.4949,137.4287,137.4854,9345.0
2018-01-10 15:55:00,145.54,145.61,145.52,145.55,11464.0,137.4949,137.561,137.476,137.5043,11464.0
2018-01-11 09:30:00,145.93,145.97,145.65,145.94,31761.0,137.8633,137.9011,137.5988,137.8727,31761.0
2018-01-11 09:35:00,145.9,145.97,145.9,145.93,4004.0,137.835,137.9011,137.835,137.8633,4004.0
2018-01-11 09:40:00,145.92,146.05,145.89,146.03,7127.0,137.8538,137.9767,137.8255,137.9578,7127.0
2018-01-11 09:45:00,146.01,146.01,145.91,145.95,25884.0,137.9389,137.9389,137.8444,137.8822,25884.0
2018-01-11 09:50:00,145.94,146.06,145.94,146.05,2702.0,137.8727,137.9861,137.8727,137.9767,2702.0
2018-01-11 09:55:00,146.05,146.05,146.02,146.03,3879.0,137.9767,137.9767,137.9483,137.9578,3879.0
2018-01-11 10:00:00,146.08,146.17,146.06,146.09,6878.0,138.005,138.09,137.9861,138.0145,6878.0
2018-01-11 10:05:00,146.1,146.12,146.06,146.08,5577.0,138.0239,138.0428,137.9861,138.005,5577.0
2018-01-11 10:10:00,146.06,146.06,145.98,145.99,10191.0,137.9861,137.9861,137.9105,137.92,10191.0
2018-01-11 10:15:00,145.97,146.0,145.96,145.97,4474.0,137.9011,137.9294,137.8916,137.9011,4474.0
2018-01-11 10:20:00,145.98,145.98,145.87,145.87,54761.0,137.9105,137.9105,137.8066,137.8066,54761.0
2018-01-11 10:25:00,145.87,145.92,145.84,145.91,10193.0,137.8066,137.8538,137.7783,137.8444,10193.0
2018-01-11 10:30:00,145.88,145.92,145.79,145.79,33108.0,137.8161,137.8538,137.731,137.731,33108.0
2018-01-11 10:35:00,145.75,145.83,145.75,145.81,13488.0,137.6932,137.7688,137.6932,137.7499,13488.0
2018-01-11 10:40:00,145.82,145.9,145.81,145.89,2311.0,137.7594,137.835,137.7499,137.8255,2311.0
2018-01-11 10:45:00,145.89,145.95,145.89,145.93,2883.0,137.8255,137.8822,137.8255,137.8633,2883.0
2018-01-11 10:50:00,145.94,146.0,145.93,145.99,5308.0,137.8727,137.9294,137.8633,137.92,5308.0
2018-01-11 10:55:00,146.0,146.03,145.95,146.02,5802.0,137.9294,137.9578,137.8822,137.9483,5802.0
2018-01-11 11:00:00,146.04,146.09,146.03,146.05,890209.0,137.9672,138.0145,137.9578,137.9767,890209.0
2018-01-11 11:05:00,146.05,146.11,146.02,146.11,5453.0,137.9767,138.0333,137.9483,138.0333,5453.0
2018-01-11 11:10:00,146.11,146.11,146.05,146.05,16423.0,138.0333,138.0333,137.9767,137.9767,16423.0
2018-01-11 11:15:00,146.04,146.05,146.02,146.03,15846.0,137.9672,137.9767,137.9483,137.9578,15846.0
2018-01-11 11:20:00,146.03,146.09,146.03,146.07,5987.0,137.9578,138.0145,137.9578,137.9956,5987.0
2018-01-11 11:25:00,146.06,146.06,146.0,146.0,4765.0,137.9861,137.9861,137.9294,137.9294,4765.0
2018-01-11 11:30:00,146.01,146.01,145.98,146.01,9404.0,137.9389,137.9389,137.9105,137.9389,9404.0
2018-01-11 11:35:00,146.02,146.06,146.01,146.05,1906.0,137.9483,137.9861,137.9389,137.9767,1906.0
2018-01-11 11:40:00,146.03,146.04,145.98,145.98,1365.0,137.9578,137.9672,137.9105,137.9105,1365.0
2018-01-11 11:45:00,145.99,146.02,145.98,145.98,34051.0,137.92,137.9483,137.9105,137.9105,34051.0
2018-01-11 11:50:00,145.99,146.04,145.98,146.02,8880.0,137.92,137.9672,137.9105,137.9483,8880.0
2018-01-11 11:55:00,146.01,146.07,146.01,146.06,4183.0,137.9389,137.9956,137.9389,137.9861,4183.0
2018-01-11 12:00:00,146.05,146.05,146.01,146.02,8885.0,137.9767,137.9767,137.9389,137.9483,8885.0
2018-01-11 12:05:00,146.01,146.05,146.0,146.05,16740.0,137.9389,137.9767,137.9294,137.9767,16740.0
2018-01-11 12:10:00,146.04,146.05,146.02,146.05,8453.0,137.9672,137.9767,137.9483,137.9767,8453.0
2018-01-11 12:15:00,146.04,146.06,146.02,146.02,9055.0,137.9672,137.9861,137.9483,137.9483,9055.0
2018-01-11 12:20:00,146.03,146.07,146.03,146.06,10753.0,137.9578,137.9956,137.9578,137.9861,10753.0
2018-01-11 12:25:00,146.06,146.17,146.05,146.11,15980.0,137.9861,138.09,137.9767,138.0333,15980.0
2018-01-11 12:30:00,146.14,146.22,146.12,146.18,2714.0,138.0617,138.1373,138.0428,138.0995,2714.0
2018-01-11 12:35:00,146.19,146.3,146.18,146.3,3693.0,138.1089,138.2128,138.0995,138.2128,3693.0
2018-01-11 12:40:00,146.31,146.31,146.25,146.25,13962.0,138.2223,138.2223,138.1656,138.1656,13962.0
2018-01-11 12:45:00,146.25,146.32,146.25,146.29,5236.0,138.1656,138.2317,138.1656,138.2034,5236.0
2018-01-11 12:50:00,146.28,146.32,146.27,146.31,5551.0,138.1939,138.2317,138.1845,138.2223,5551.0
2018-01-11 12:55:00,146.33,146.33,146.3,146.33,6431.0,138.2412,138.2412,138.2128,138.2412,6431.0
2018-01-11 13:00:00,146.32,146.35,146.29,146.29,5341.0,138.2317,138.2601,138.2034,138.2034,5341.0
2018-01-11 13:05:00,146.29,146.36,146.27,146.35,8927.0,138.2034,138.2695,138.1845,138.2601,8927.0
2018-01-11 13:10:00,146.35,146.39,146.34,146.34,51645.0,138.2601,138.2979,138.2506,138.2506,51645.0
2018-01-11 13:15:00,146.33,146.35,146.31,146.33,5321.0,138.2412,138.2601,138.2223,138.2412,5321.0
2018-01-11 13:20:00,146.38,146.38,146.34,146.37,1858.0,138.2884,138.2884,138.2506,138.279,1858.0
2018-01-11 13:25:00,146.34,146.35,146.31,146.32,8032.0,138.2506,138.2601,138.2223,138.2317,8032.0
2018-01-11 13:30:00,146.31,146.32,146.28,146.3,2831.0,138.2223,138.2317,138.1939,138.2128,2831.0
2018-01-11 13:35:00,146.29,146.33,146.27,146.31,1258.0,138.2034,138.2412,138.1845,138.2223,1258.0
2018-01-11 13:40:00,146.33,146.34,146.31,146.33,25009.0,138.2412,138.2506,138.2223,138.2412,25009.0
2018-01-11 13:45:00,146.33,146.36,146.32,146.34,11832.0,138.2412,138.2695,138.2317,138.2506,11832.0
2018-01-11 13:50:00,146.31,146.33,146.28,146.28,4085.0,138.2223,138.2412,138.1939,138.1939,4085.0
2018-01-11 13:55:00,146.28,146.31,146.27,146.28,7570.0,138.1939,138.2223,138.1845,138.1939,7570.0
2018-01-11 14:00:00,146.29,146.31,146.28,146.29,7599.0,138.2034,138.2223,138.1939,138.2034,7599.0
2018-01-11 14:05:00,146.3,146.32,146.29,146.32,4338.0,138.2128,138.2317,138.2034,138.2317,4338.0
2018-01-11 14:10:00,146.32,146.32,146.27,146.27,4611.0,138.2317,138.2317,138.1845,138.1845,4611.0
2018-01-11 14:15:00,146.27,146.35,146.27,146.32,3256.0,138.1845,138.2601,138.1845,138.2317,3256.0
2018-01-11 14:20:00,146.32,146.32,146.29,146.31,1579.0,138.2317,138.2317,138.2034,138.2223,1579.0
2018-01-11 14:25:00,146.3,146.33,146.3,146.32,2115.0,138.2128,138.2412,138.2128,138.2317,2115.0
2018-01-11 14:30:00,146.32,146.34,146.31,146.33,12275.0,138.2317,138.2506,138.2223,138.2412,12275.0
2018-01-11 14:35:00,146.34,146.34,146.32,146.33,8262.0,138.2506,138.2506,138.2317,138.2412,8262.0
2018-01-11 14:40:00,146.32,146.33,146.28,146.31,4799.0,138.2317,138.2412,138.1939,138.2223,4799.0
2018-01-11 14:45:00,146.31,146.33,146.27,146.31,103742.0,138.2223,138.2412,138.1845,138.2223,103742.0
2018-01-11 14:50:00,146.31,146.35,146.31,146.31,25354.0,138.2223,138.2601,138.2223,138.2223,25354.0
2018-01-11 14:55:00,146.31,146.34,146.31,146.33,33962.0,138.2223,138.2506,138.2223,138.2412,33962.0
2018-01-11 15:00:00,146.33,146.39,146.31,146.38,7745.0,138.2412,138.2979,138.2223,138.2884,7745.0
2018-01-11 15:05:00,146.38,146.43,146.38,146.4,5398.0,138.2884,138.3357,138.2884,138.3073,5398.0
2018-01-11 15:10:00,146.39,146.41,146.37,146.39,36480.0,138.2979,138.3168,138.279,138.2979,36480.0
2018-01-11 15:15:00,146.4,146.45,146.39,146.44,24517.0,138.3073,138.3546,138.2979,138.3451,24517.0
2018-01-11 15:20:00,146.45,146.49,146.42,146.49,10927.0,138.3546,138.3923,138.3262,138.3923,10927.0
2018-01-11 15:25:00,146.49,146.49,146.42,146.45,26649.0,138.3923,138.3923,138.3262,138.3546,26649.0
2018-01-11 15:30:00,146.44,146.45,146.39,146.45,10483.0,138.3451,138.3546,138.2979,138.3546,10483.0
2018-01-11 15:35:00,146.44,146.49,146.44,146.47,10754.0,138.3451,138.3923,138.3451,138.3734,10754.0
2018-01-11 15:40:00,146.47,146.47,146.41,146.44,15212.0,138.3734,138.3734,138.3168,138.3451,15212.0
2018-01-11 15:45:00,146.44,146.47,146.43,146.45,14749.0,138.3451,138.3734,138.3357,138.3546,14749.0
2018-01-11 15:50:00,146.45,146.6,146.45,146.59,21646.0,138.3546,138.4963,138.3546,138.4868,21646.0
2018-01-11 15:55:00,146.6,146.63,146.55,146.63,15849.0,138.4963,138.5246,138.449,138.5246,15849.0
2018-01-12 09:30:00,146.67,146.67,146.54,146.63,32179.0,138.5624,138.5624,138.4396,138.5246,32179.0
2018-01-12 09:35:00,146.68,146.79,146.64,146.79,3280.0,138.5718,138.6758,138.534,138.6758,3280.0
2018-01-12 09:40:00,146.77,146.84,146.77,146.83,10302.0,138.6569,138.723,138.6569,138.7135,10302.0
2018-01-12 09:45:00,146.84,146.84,146.74,146.82,103194.0,138.723,138.723,138.6285,138.7041,103194.0
2018-01-12 09:50:00,146.82,146.83,146.77,146.8,100726.0,138.7041,138.7135,138.6569,138.6852,100726.0
2018-01-12 09:55:00,146.8,146.91,146.79,146.91,12019.0,138.6852,138.7891,138.6758,138.7891,12019.0
2018-01-12 10:00:00,146.93,147.0,146.93,146.96,6699.0,138.808,138.8741,138.808,138.8364,6699.0
2018-01-12 10:05:00,146.96,146.97,146.87,146.91,4315.0,138.8364,138.8458,138.7513,138.7891,4315.0
2018-01-12 10:10:00,146.91,146.99,146.89,146.99,4253.0,138.7891,138.8647,138.7702,138.8647,4253.0
2018-01-12 10:15:00,146.99,147.02,146.97,146.99,10464.0,138.8647,138.893,138.8458,138.8647,10464.0
2018-01-12 10:20:00,146.98,147.04,146.98,147.02,2072.0,138.8553,138.9119,138.8553,138.893,2072.0
2018-01-12 10:25:00,147.04,147.08,147.02,147.08,8806.0,138.9119,138.9497,138.893,138.9497,8806.0
2018-01-12 10:30:00,147.09,147.11,147.03,147.03,7220.0,138.9592,138.9781,138.9025,138.9025,7220.0
2018-01-12 10:35:00,147.04,147.22,147.04,147.21,6038.0,138.9119,139.082,138.9119,139.0725,6038.0
2018-01-12 10:40:00,147.2,147.27,147.2,147.26,1320.0,139.0631,139.1292,139.0631,139.1198,1320.0
2018-01-12 10:45:00,147.27,147.3,147.26,147.28,5056.0,139.1292,139.1576,139.1198,139.1387,5056.0
2018-01-12 10:50:00,147.27,147.37,147.27,147.36,3807.0,139.1292,139.2237,139.1292,139.2142,3807.0
2018-01-12 10:55:00,147.33,147.33,147.27,147.31,2118.0,139.1859,139.1859,139.1292,139.167,2118.0
2018-01-12 11:00:00,147.31,147.37,147.27,147.35,11964.0,139.167,139.2237,139.1292,139.2048,11964.0
2018-01-12 11:05:00,147.35,147.35,147.21,147.22,7103.0,139.2048,139.2048,139.0725,139.082,7103.0
2018-01-12 11:10:00,147.22,147.27,147.18,147.19,4101.0,139.082,139.1292,139.0442,139.0536,4101.0
2018-01-12 11:15:00,147.15,147.17,147.13,147.15,3083.0,139.0159,139.0348,138.997,139.0159,3083.0
2018-01-12 11:20:00,147.14,147.19,147.13,147.17,4488.0,139.0064,139.0536,138.997,139.0348,4488.0
2018-01-12 11:25:00,147.17,147.23,147.16,147.2,3549.0,139.0348,139.0914,139.0253,139.0631,3549.0
2018-01-12 11:30:00,147.21,147.24,147.19,147.23,4017.0,139.0725,139.1009,139.0536,139.0914,4017.0
2018-01-12 11:35:00,147.22,147.26,147.2,147.25,3937.0,139.082,139.1198,139.0631,139.1103,3937.0
2018-01-12 11:40:00,147.25,147.27,147.21,147.27,1805.0,139.1103,139.1292,139.0725,139.1292,1805.0
2018-01-12 11:45:00,147.27,147.31,147.26,147.3,7324.0,139.1292,139.167,139.1198,139.1576,7324.0
2018-01-12 11:50:00,147.31,147.32,147.29,147.3,7177.0,139.167,139.1765,139.1481,139.1576,7177.0
2018-01-12 11:55:00,147.31,147.31,147.28,147.31,6401.0,139.167,139.167,139.1387,139.167,6401.0
2018-01-12 12:00:00,147.34,147.36,147.31,147.32,2951.0,139.1954,139.2142,139.167,139.1765,2951.0
2018-01-12 12:05:00,147.31,147.31,147.26,147.26,2158.0,139.167,139.167,139.1198,139.1198,2158.0
2018-01-12 12:10:00,147.26,147.28,147.26,147.28,3288.0,139.1198,139.1387,139.1198,139.1387,3288.0
2018-01-12 12:15:00,147.27,147.31,147.27,147.3,2891.0,139.1292,139.167,139.1292,139.1576,2891.0
2018-01-12 12:20:00,147.3,147.33,147.29,147.31,6151.0,139.1576,139.1859,139.1481,139.167,6151.0
2018-01-12 12:25:00,147.29,147.3,147.26,147.3,6764.0,139.1481,139.1576,139.1198,139.1576,6764.0
2018-01-12 12:30:00,147.25,147.25,147.21,147.22,4688.0,139.1103,139.1103,139.0725,139.082,4688.0
2018-01-12 12:35:00,147.2,147.28,147.2,147.28,5801.0,139.0631,139.1387,139.0631,139.1387,5801.0
2018-01-12 12:40:00,147.26,147.33,147.26,147.32,3363.0,139.1198,139.1859,139.1198,139.1765,3363.0
2018-01-12 12:45:00,147.32,147.35,147.3,147.31,3315.0,139.1765,139.2048,139.1576,139.167,3315.0
2018-01-12 12:50:00,147.32,147.39,147.3,147.38,12125.0,139.1765,139.2426,139.1576,139.2331,12125.0
2018-01-12 12:55:00,147.38,147.41,147.37,147.39,4303.0,139.2331,139.2615,139.2237,139.2426,4303.0
2018-01-12 13:00:00,147.39,147.43,147.39,147.41,4705.0,139.2426,139.2804,139.2426,139.2615,4705.0
2018-01-12 13:05:00,147.41,147.41,147.36,147.37,6937.0,139.2615,139.2615,139.2142,139.2237,6937.0
2018-01-12 13:10:00,147.36,147.38,147.34,147.36,2345.0,139.2142,139.2331,139.1954,139.2142,2345.0
2018-01-12 13:15:00,147.34,147.35,147.28,147.33,5888.0,139.1954,139.2048,139.1387,139.1859,5888.0
2018-01-12 13:20:00,147.34,147.36,147.32,147.33,3998.0,139.1954,139.2142,139.1765,139.1859,3998.0
2018-01-12 13:25:00,147.33,147.33,147.29,147.31,5372.0,139.1859,139.1859,139.1481,139.167,5372.0
2018-01-12 13:30:00,147.31,147.32,147.28,147.29,3825.0,139.167,139.1765,139.1387,139.1481,3825.0
2018-01-12 13:35:00,147.28,147.29,147.26,147.28,8207.0,139.1387,139.1481,139.1198,139.1387,8207.0
2018-01-12 13:40:00,147.3,147.32,147.29,147.31,8758.0,139.1576,139.1765,139.1481,139.167,8758.0
2018-01-12 13:45:00,147.31,147.38,147.31,147.33,11815.0,139.167,139.2331,139.167,139.1859,11815.0
2018-01-12 13:50:00,147.33,147.41,147.33,147.37,28618.0,139.1859,139.2615,139.1859,139.2237,28618.0
2018-01-12 13:55:00,147.37,147.37,147.33,147.36,2262.0,139.2237,139.2237,139.1859,139.2142,2262.0
2018-01-12 14:00:00,147.36,147.39,147.34,147.37,3708.0,139.2142,139.2426,139.1954,139.2237,3708.0
2018-01-12 14:05:00,147.37,147.39,147.36,147.36,9986.0,139.2237,139.2426,139.2142,139.2142,9986.0
2018-01-12 14:10:00,147.38,147.42,147.38,147.41,2527.0,139.2331,139.2709,139.2331,139.2615,2527.0
2018-01-12 14:15:00,147.4,147.47,147.4,147.44,9545.0,139.252,139.3182,139.252,139.2898,9545.0
2018-01-12 14:20:00,147.43,147.45,147.42,147.43,2169.0,139.2804,139.2993,139.2709,139.2804,2169.0
2018-01-12 14:25:00,147.43,147.48,147.43,147.47,3402.0,139.2804,139.3276,139.2804,139.3182,3402.0
2018-01-12 14:30:00,147.48,147.5,147.44,147.44,14397.0,139.3276,139.3465,139.2898,139.2898,14397.0
2018-01-12 14:35:00,147.44,147.49,147.43,147.48,7115.0,139.2898,139.3371,139.2804,139.3276,7115.0
2018-01-12 14:40:00,147.44,147.44,147.38,147.43,5654.0,139.2898,139.2898,139.2331,139.2804,5654.0
2018-01-12 14:45:00,147.44,147.46,147.39,147.46,7825.0,139.2898,139.3087,139.2426,139.3087,7825.0
2018-01-12 14:50:00,147.46,147.46,147.41,147.46,9528.0,139.3087,139.3087,139.2615,139.3087,9528.0
2018-01-12 14:55:00,147.45,147.48,147.42,147.48,12301.0,139.2993,139.3276,139.2709,139.3276,12301.0
2018-01-12 15:00:00,147.5,147.54,147.48,147.51,28481.0,139.3465,139.3843,139.3276,139.356,28481.0
2018-01-12 15:05:00,147.49,147.5,147.48,147.49,3488.0,139.3371,139.3465,139.3276,139.3371,3488.0
2018-01-12 15:10:00,147.46,147.46,147.25,147.27,5668.0,139.3087,139.3087,139.1103,139.1292,5668.0
2018-01-12 15:15:00,147.29,147.34,147.28,147.33,6945.0,139.1481,139.1954,139.1387,139.1859,6945.0
2018-01-12 15:20:00,147.3,147.39,147.3,147.39,9205.0,139.1576,139.2426,139.1576,139.2426,9205.0
2018-01-12 15:25:00,147.39,147.39,147.33,147.35,3544.0,139.2426,139.2426,139.1859,139.2048,3544.0
2018-01-12 15:30:00,147.35,147.44,147.35,147.42,5225.0,139.2048,139.2898,139.2048,139.2709,5225.0
2018-01-12 15:35:00,147.41,147.44,147.38,147.44,4899.0,139.2615,139.2898,139.2331,139.2898,4899.0
2018-01-12 15:40:00,147.45,147.47,147.41,147.42,5801.0,139.2993,139.3182,139.2615,139.2709,5801.0
2018-01-12 15:45:00,147.43,147.55,147.43,147.55,14929.0,139.2804,139.3937,139.2804,139.3937,14929.0
2018-01-12 15:50:00,147.55,147.61,147.47,147.51,45497.0,139.3937,139.4504,139.3182,139.356,45497.0
2018-01-12 15:55:00,147.52,147.53,147.38,147.47,8897.0,139.3654,139.3749,139.2331,139.3182,8897.0
2018-01-16 09:30:00,148.23,148.44,148.23,148.35,52893.0,140.0362,140.2345,140.0362,140.1495,52893.0
2018-01-16 09:35:00,148.39,148.53,148.38,148.52,4632.0,140.1873,140.3196,140.1779,140.3101,4632.0
2018-01-16 09:40:00,148.46,148.6,148.46,148.58,33774.0,140.2534,140.3857,140.2534,140.3668,33774.0
2018-01-16 09:45:00,148.61,148.72,148.61,148.67,8047.0,140.3952,140.4991,140.3952,140.4518,8047.0
2018-01-16 09:50:00,148.65,148.7,148.59,148.69,9742.0,140.4329,140.4802,140.3763,140.4707,9742.0
2018-01-16 09:55:00,148.71,148.74,148.65,148.65,5957.0,140.4896,140.518,140.4329,140.4329,5957.0
2018-01-16 10:00:00,148.65,148.66,148.54,148.56,7448.0,140.4329,140.4424,140.329,140.3479,7448.0
2018-01-16 10:05:00,148.54,148.6,148.47,148.6,12803.0,140.329,140.3857,140.2629,140.3857,12803.0
2018-01-16 10:10:00,148.62,148.66,148.62,148.66,3590.0,140.4046,140.4424,140.4046,140.4424,3590.0
2018-01-16 10:15:00,148.63,148.71,148.63,148.66,5108.0,140.414,140.4896,140.414,140.4424,5108.0
2018-01-16 10:20:00,148.69,148.69,148.46,148.46,7389.0,140.4707,140.4707,140.2534,140.2534,7389.0
2018-01-16 10:25:00,148.47,148.48,148.42,148.47,6372.0,140.2629,140.2723,140.2157,140.2629,6372.0
2018-01-16 10:30:00,148.44,148.46,148.32,148.33,12544.0,140.2345,140.2534,140.1212,140.1306,12544.0
2018-01-16 10:35:00,148.3,148.3,148.07,148.25,6820.0,140.1023,140.1023,139.885,140.0551,6820.0
2018-01-16 10:40:00,148.25,148.38,148.21,148.33,3196.0,140.0551,140.1779,140.0173,140.1306,3196.0
2018-01-16 10:45:00,148.34,148.39,148.3,148.36,138436.0,140.1401,140.1873,140.1023,140.159,138436.0
2018-01-16 10:50:00,148.35,148.36,148.2,148.2,9064.0,140.1495,140.159,140.0078,140.0078,9064.0
2018-01-16 10:55:00,148.2,148.2,148.04,148.09,4975.0,140.0078,140.0078,139.8567,139.9039,4975.0
2018-01-16 11:00:00,148.1,148.16,147.99,148.16,10792.0,139.9133,139.97,139.8094,139.97,10792.0
2018-01-16 11:05:00,148.15,148.16,147.92,147.96,5404.0,139.9606,139.97,139.7433,139.7811,5404.0
2018-01-16 11:10:00,147.94,148.05,147.86,147.86,28472.0,139.7622,139.8661,139.6866,139.6866,28472.0
2018-01-16 11:15:00,147.88,148.03,147.83,148.03,5150.0,139.7055,139.8472,139.6583,139.8472,5150.0
2018-01-16 11:20:00,148.07,148.07,147.97,147.97,3018.0,139.885,139.885,139.7905,139.7905,3018.0
2018-01-16 11:25:00,148.01,148.13,147.97,148.13,4260.0,139.8283,139.9417,139.7905,139.9417,4260.0
2018-01-16 11:30:00,148.12,148.17,148.09,148.17,14860.0,139.9322,139.9795,139.9039,139.9795,14860.0
2018-01-16 11:35:00,148.2,148.2,148.1,148.17,23554.0,140.0078,140.0078,139.9133,139.9795,23554.0
2018-01-16 11:40:00,148.13,148.13,147.97,147.97,5793.0,139.9417,139.9417,139.7905,139.7905,5793.0
2018-01-16 11:45:00,147.9,147.97,147.82,147.96,3481.0,139.7244,139.7905,139.6488,139.7811,3481.0
2018-01-16 11:50:00,147.91,147.94,147.82,147.89,5047.0,139.7338,139.7622,139.6488,139.715,5047.0
2018-01-16 11:55:00,147.91,147.93,147.8,147.86,5528.0,139.7338,139.7527,139.6299,139.6866,5528.0
2018-01-16 12:00:00,147.85,147.97,147.85,147.96,7347.0,139.6772,139.7905,139.6772,139.7811,7347.0
2018-01-16 12:05:00,147.97,148.01,147.93,148.0,10405.0,139.7905,139.8283,139.7527,139.8189,10405.0
2018-01-16 12:10:00,148.01,148.05,148.0,148.05,47833.0,139.8283,139.8661,139.8189,139.8661,47833.0
2018-01-16 12:15:00,148.05,148.08,148.02,148.08,1552.0,139.8661,139.8944,139.8378,139.8944,1552.0
2018-01-16 12:20:00,148.06,148.07,147.94,147.94,7017.0,139.8756,139.885,139.7622,139.7622,7017.0
2018-01-16 12:25:00,147.94,147.95,147.86,147.91,7753.0,139.7622,139.7716,139.6866,139.7338,7753.0
2018-01-16 12:30:00,147.91,147.93,147.83,147.84,7988.0,139.7338,139.7527,139.6583,139.6677,7988.0
2018-01-16 12:35:00,147.84,147.9,147.81,147.88,10589.0,139.6677,139.7244,139.6394,139.7055,10589.0
2018-01-16 12:40:00,147.89,147.92,147.78,147.81,5666.0,139.715,139.7433,139.611,139.6394,5666.0
2018-01-16 12:45:00,147.76,147.83,147.73,147.83,4962.0,139.5921,139.6583,139.5638,139.6583,4962.0
2018-01-16 12:50:00,147.83,147.83,147.65,147.66,6459.0,139.6583,139.6583,139.4882,139.4977,6459.0
2018-01-16 12:55:00,147.67,147.75,147.67,147.68,4940.0,139.5071,139.5827,139.5071,139.5166,4940.0
2018-01-16 13:00:00,147.7,147.73,147.61,147.61,7127.0,139.5355,139.5638,139.4504,139.4504,7127.0
2018-01-16 13:05:00,147.61,147.68,147.55,147.63,8775.0,139.4504,139.5166,139.3937,139.4693,8775.0
2018-01-16 13:10:00,147.67,147.75,147.66,147.71,9151.0,139.5071,139.5827,139.4977,139.5449,9151.0
2018-01-16 13:15:00,147.72,147.75,147.71,147.74,11827.0,139.5543,139.5827,139.5449,139.5732,11827.0
2018-01-16 13:20:00,147.71,147.71,147.62,147.63,13340.0,139.5449,139.5449,139.4599,139.4693,13340.0
2018-01-16 13:25:00,147.6,147.69,147.58,147.69,1330.0,139.441,139.526,139.4221,139.526,1330.0
2018-01-16 13:30:00,147.69,147.72,147.66,147.66,3678.0,139.526,139.5543,139.4977,139.4977,3678.0
2018-01-16 13:35:00,147.65,147.66,147.61,147.64,2229.0,139.4882,139.4977,139.4504,139.4788,2229.0
2018-01-16 13:40:00,147.65,147.71,147.64,147.64,10287.0,139.4882,139.5449,139.4788,139.4788,10287.0
2018-01-16 13:45:00,147.66,147.67,147.6,147.6,9516.0,139.4977,139.5071,139.441,139.441,9516.0
2018-01-16 13:50:00,147.62,147.62,147.42,147.47,10619.0,139.4599,139.4599,139.2709,139.3182,10619.0
2018-01-16 13:55:00,147.47,147.47,147.39,147.42,5386.0,139.3182,139.3182,139.2426,139.2709,5386.0
2018-01-16 14:00:00,147.42,147.44,147.24,147.24,9020.0,139.2709,139.2898,139.1009,139.1009,9020.0
2018-01-16 14:05:00,147.24,147.37,147.23,147.29,14571.0,139.1009,139.2237,139.0914,139.1481,14571.0
2018-01-16 14:10:00,147.29,147.37,147.25,147.31,10942.0,139.1481,139.2237,139.1103,139.167,10942.0
2018-01-16 14:15:00,147.31,147.31,147.06,147.1,22970.0,139.167,139.167,138.9308,138.9686,22970.0
2018-01-16 14:20:00,147.11,147.14,146.97,147.02,5687.0,138.9781,139.0064,138.8458,138.893,5687.0
2018-01-16 14:25:00,147.05,147.12,146.99,147.02,9996.0,138.9214,138.9875,138.8647,138.893,9996.0
2018-01-16 14:30:00,147.05,147.11,146.99,147.03,9458.0,138.9214,138.9781,138.8647,138.9025,9458.0
2018-01-16 14:35:00,147.05,147.06,146.95,146.95,15906.0,138.9214,138.9308,138.8269,138.8269,15906.0
2018-01-16 14:40:00,146.91,146.96,146.68,146.69,8525.0,138.7891,138.8364,138.5718,138.5813,8525.0
2018-01-16 14:45:00,146.66,146.85,146.55,146.75,19700.0,138.5529,138.7324,138.449,138.638,19700.0
2018-01-16 14:50:00,146.78,146.9,146.77,146.86,15475.0,138.6663,138.7797,138.6569,138.7419,15475.0
2018-01-16 14:55:00,146.87,146.9,146.78,146.8,26982.0,138.7513,138.7797,138.6663,138.6852,26982.0
2018-01-16 15:00:00,146.83,147.06,146.82,147.05,9557.0,138.7135,138.9308,138.7041,138.9214,9557.0
2018-01-16 15:05:00,147.04,147.22,147.04,147.2,9992.0,138.9119,139.082,138.9119,139.0631,9992.0
2018-01-16 15:10:00,147.22,147.22,147.11,147.12,6558.0,139.082,139.082,138.9781,138.9875,6558.0
2018-01-16 15:15:00,147.09,147.1,146.96,147.0,6375.0,138.9592,138.9686,138.8364,138.8741,6375.0
2018-01-16 15:20:00,147.1,147.15,147.04,147.05,4344.0,138.9686,139.0159,138.9119,138.9214,4344.0
2018-01-16 15:25:00,147.05,147.25,146.98,147.23,7474.0,138.9214,139.1103,138.8553,139.0914,7474.0
2018-01-16 15:30:00,147.2,147.23,147.11,147.16,9045.0,139.0631,139.0914,138.9781,139.0253,9045.0
2018-01-16 15:35:00,147.17,147.28,147.15,147.17,17159.0,139.0348,139.1387,139.0159,139.0348,17159.0
2018-01-16 15:40:00,147.12,147.19,147.02,147.16,9735.0,138.9875,139.0536,138.893,139.0253,9735.0
2018-01-16 15:45:00,147.16,147.19,147.05,147.16,11688.0,139.0253,139.0536,138.9214,139.0253,11688.0
2018-01-16 15:50:00,147.18,147.18,146.98,146.98,13196.0,139.0442,139.0442,138.8553,138.8553,13196.0
2018-01-16 15:55:00,146.98,147.04,146.92,146.96,26221.0,138.8553,138.9119,138.7986,138.8364,26221.0
2018-01-17 09:30:00,147.64,147.7,147.34,147.34,30472.0,139.4788,139.5355,139.1954,139.1954,30472.0
2018-01-17 09:35:00,147.25,147.43,147.25,147.38,5431.0,139.1103,139.2804,139.1103,139.2331,5431.0
2018-01-17 09:40:00,147.35,147.37,147.22,147.27,7323.0,139.2048,139.2237,139.082,139.1292,7323.0
2018-01-17 09:45:00,147.18,147.21,147.14,147.2,3751.0,139.0442,139.0725,139.0064,139.0631,3751.0
2018-01-17 09:50:00,147.19,147.39,147.19,147.27,9794.0,139.0536,139.2426,139.0536,139.1292,9794.0
2018-01-17 09:55:00,147.32,147.38,147.16,147.24,18977.0,139.1765,139.2331,139.0253,139.1009,18977.0
2018-01-17 10:00:00,147.24,147.38,147.2,147.33,3718.0,139.1009,139.2331,139.0631,139.1859,3718.0
2018-01-17 10:05:00,147.36,147.43,147.31,147.37,6515.0,139.2142,139.2804,139.167,139.2237,6515.0
2018-01-17 10:10:00,147.4,147.45,147.39,147.44,2813.0,139.252,139.2993,139.2426,139.2898,2813.0
2018-01-17 10:15:00,147.46,147.52,147.43,147.47,2408.0,139.3087,139.3654,139.2804,139.3182,2408.0
2018-01-17 10:20:00,147.47,147.51,147.36,147.37,4467.0,139.3182,139.356,139.2142,139.2237,4467.0
2018-01-17 10:25:00,147.35,147.35,147.18,147.21,7153.0,139.2048,139.2048,139.0442,139.0725,7153.0
2018-01-17 10:30:00,147.23,147.37,147.21,147.37,5435.0,139.0914,139.2237,139.0725,139.2237,5435.0
2018-01-17 10:35:00,147.38,147.4,147.34,147.34,6454.0,139.2331,139.252,139.1954,139.1954,6454.0
2018-01-17 10:40:00,147.33,147.34,147.26,147.29,9331.0,139.1859,139.1954,139.1198,139.1481,9331.0
2018-01-17 10:45:00,147.27,147.39,147.27,147.39,3802.0,139.1292,139.2426,139.1292,139.2426,3802.0
2018-01-17 10:50:00,147.41,147.42,147.32,147.34,4094.0,139.2615,139.2709,139.1765,139.1954,4094.0
2018-01-17 10:55:00,147.34,147.43,147.34,147.43,5528.0,139.1954,139.2804,139.1954,139.2804,5528.0
2018-01-17 11:00:00,147.42,147.45,147.39,147.43,4406.0,139.2709,139.2993,139.2426,139.2804,4406.0
2018-01-17 11:05:00,147.39,147.48,147.35,147.48,5596.0,139.2426,139.3276,139.2048,139.3276,5596.0
2018-01-17 11:10:00,147.56,147.63,147.53,147.63,97006.0,139.4032,139.4693,139.3749,139.4693,97006.0
2018-01-17 11:15:00,147.62,147.74,147.62,147.72,75848.0,139.4599,139.5732,139.4599,139.5543,75848.0
2018-01-17 11:20:00,147.72,147.73,147.61,147.62,5904.0,139.5543,139.5638,139.4504,139.4599,5904.0
2018-01-17 11:25:00,147.62,147.65,147.56,147.58,7632.0,139.4599,139.4882,139.4032,139.4221,7632.0
2018-01-17 11:30:00,147.58,147.67,147.58,147.67,4456.0,139.4221,139.5071,139.4221,139.5071,4456.0
2018-01-17 11:35:00,147.61,147.62,147.53,147.57,2030.0,139.4504,139.4599,139.3749,139.4126,2030.0
2018-01-17 11:40:00,147.58,147.58,147.53,147.53,2481.0,139.4221,139.4221,139.3749,139.3749,2481.0
2018-01-17 11:45:00,147.52,147.58,147.51,147.58,6886.0,139.3654,139.4221,139.356,139.4221,6886.0
2018-01-17 11:50:00,147.57,147.6,147.54,147.58,9943.0,139.4126,139.441,139.3843,139.4221,9943.0
2018-01-17 11:55:00,147.59,147.63,147.56,147.6,6086.0,139.4315,139.4693,139.4032,139.441,6086.0
2018-01-17 12:00:00,147.57,147.65,147.57,147.64,13219.0,139.4126,139.4882,139.4126,139.4788,13219.0
2018-01-17 12:05:00,147.64,147.65,147.61,147.65,3070.0,139.4788,139.4882,139.4504,139.4882,3070.0
2018-01-17 12:10:00,147.65,147.65,147.58,147.64,7063.0,139.4882,139.4882,139.4221,139.4788,7063.0
2018-01-17 12:15:00,147.63,147.64,147.6,147.64,6691.0,139.4693,139.4788,139.441,139.4788,6691.0
2018-01-17 12:20:00,147.63,147.73,147.61,147.72,3032.0,139.4693,139.5638,139.4504,139.5543,3032.0
2018-01-17 12:25:00,147.71,147.75,147.7,147.72,6779.0,139.5449,139.5827,139.5355,139.5543,6779.0
2018-01-17 12:30:00,147.71,147.75,147.71,147.73,3519.0,139.5449,139.5827,139.5449,139.5638,3519.0
2018-01-17 12:35:00,147.71,147.85,147.71,147.85,10785.0,139.5449,139.6772,139.5449,139.6772,10785.0
2018-01-17 12:40:00,147.84,147.84,147.77,147.79,3336.0,139.6677,139.6677,139.6016,139.6205,3336.0
2018-01-17 12:45:00,147.79,147.84,147.78,147.83,5681.0,139.6205,139.6677,139.611,139.6583,5681.0
2018-01-17 12:50:00,147.83,147.92,147.83,147.91,14609.0,139.6583,139.7433,139.6583,139.7338,14609.0
2018-01-17 12:55:00,147.92,147.97,147.9,147.95,11107.0,139.7433,139.7905,139.7244,139.7716,11107.0
2018-01-17 13:00:00,147.96,148.06,147.96,147.99,6041.0,139.7811,139.8756,139.7811,139.8094,6041.0
2018-01-17 13:05:00,148.0,148.02,147.93,147.93,6413.0,139.8189,139.8378,139.7527,139.7527,6413.0
2018-01-17 13:10:00,147.92,148.01,147.92,147.98,7059.0,139.7433,139.8283,139.7433,139.8,7059.0
2018-01-17 13:15:00,147.99,147.99,147.94,147.95,4676.0,139.8094,139.8094,139.7622,139.7716,4676.0
2018-01-17 13:20:00,147.96,148.11,147.96,148.08,3598.0,139.7811,139.9228,139.7811,139.8944,3598.0
2018-01-17 13:25:00,148.09,148.09,148.05,148.07,1773.0,139.9039,139.9039,139.8661,139.885,1773.0
2018-01-17 13:30:00,148.08,148.12,148.04,148.09,4566.0,139.8944,139.9322,139.8567,139.9039,4566.0
2018-01-17 13:35:00,148.07,148.15,148.07,148.15,2627.0,139.885,139.9606,139.885,139.9606,2627.0
2018-01-17 13:40:00,148.16,148.22,148.15,148.2,3725.0,139.97,140.0267,139.9606,140.0078,3725.0
2018-01-17 13:45:00,148.19,148.2,148.08,148.11,10809.0,139.9984,140.0078,139.8944,139.9228,10809.0
2018-01-17 13:50:00,148.08,148.15,148.07,148.14,3673.0,139.8944,139.9606,139.885,139.9511,3673.0
2018-01-17 13:55:00,148.14,148.14,148.08,148.09,3551.0,139.9511,139.9511,139.8944,139.9039,3551.0
2018-01-17 14:00:00,148.12,148.22,148.11,148.22,2154.0,139.9322,140.0267,139.9228,140.0267,2154.0
2018-01-17 14:05:00,148.24,148.31,148.24,148.26,6663.0,140.0456,140.1117,140.0456,140.0645,6663.0
2018-01-17 14:10:00,148.26,148.3,148.24,148.29,6453.0,140.0645,140.1023,140.0456,140.0928,6453.0
2018-01-17 14:15:00,148.29,148.34,148.29,148.34,2947.0,140.0928,140.1401,140.0928,140.1401,2947.0
2018-01-17 14:20:00,148.35,148.38,148.33,148.35,7349.0,140.1495,140.1779,140.1306,140.1495,7349.0
2018-01-17 14:25:00,148.34,148.34,148.3,148.31,16135.0,140.1401,140.1401,140.1023,140.1117,16135.0
2018-01-17 14:30:00,148.29,148.36,148.29,148.33,6139.0,140.0928,140.159,140.0928,140.1306,6139.0
2018-01-17 14:35:00,148.34,148.39,148.33,148.39,12763.0,140.1401,140.1873,140.1306,140.1873,12763.0
2018-01-17 14:40:00,148.4,148.42,148.34,148.39,8421.0,140.1968,140.2157,140.1401,140.1873,8421.0
2018-01-17 14:45:00,148.4,148.47,148.38,148.47,8539.0,140.1968,140.2629,140.1779,140.2629,8539.0
2018-01-17 14:50:00,148.46,148.52,148.45,148.48,5349.0,140.2534,140.3101,140.244,140.2723,5349.0
2018-01-17 14:55:00,148.47,148.5,148.44,148.48,20136.0,140.2629,140.2912,140.2345,140.2723,20136.0
2018-01-17 15:00:00,148.49,148.59,148.47,148.57,7902.0,140.2818,140.3763,140.2629,140.3574,7902.0
2018-01-17 15:05:00,148.58,148.62,148.56,148.62,15725.0,140.3668,140.4046,140.3479,140.4046,15725.0
2018-01-17 15:10:00,148.6,148.61,148.52,148.53,7500.0,140.3857,140.3952,140.3101,140.3196,7500.0
2018-01-17 15:15:00,148.53,148.58,148.52,148.56,6559.0,140.3196,140.3668,140.3101,140.3479,6559.0
2018-01-17 15:20:00,148.54,148.55,148.41,148.41,11535.0,140.329,140.3385,140.2062,140.2062,11535.0
2018-01-17 15:25:00,148.4,148.49,148.38,148.38,19261.0,140.1968,140.2818,140.1779,140.1779,19261.0
2018-01-17 15:30:00,148.41,148.46,148.38,148.42,6209.0,140.2062,140.2534,140.1779,140.2157,6209.0
2018-01-17 15:35:00,148.43,148.53,148.39,148.52,8615.0,140.2251,140.3196,140.1873,140.3101,8615.0
2018-01-17 15:40:00,148.53,148.57,148.51,148.55,10273.0,140.3196,140.3574,140.3007,140.3385,10273.0
2018-01-17 15:45:00,148.53,148.53,148.44,148.45,13947.0,140.3196,140.3196,140.2345,140.244,13947.0
2018-01-17 15:50:00,148.5,148.53,148.37,148.37,13700.0,140.2912,140.3196,140.1684,140.1684,13700.0
2018-01-17 15:55:00,148.36,148.41,148.3,148.41,16376.0,140.159,140.2062,140.1023,140.2062,16376.0
2018-01-18 09:30:00,148.38,148.39,148.25,148.26,36012.0,140.1779,140.1873,140.0551,140.0645,36012.0
2018-01-18 09:35:00,148.2,148.46,148.2,148.44,9228.0,140.0078,140.2534,140.0078,140.2345,9228.0
2018-01-18 09:40:00,148.44,148.44,148.3,148.3,522.0,140.2345,140.2345,140.1023,140.1023,522.0
2018-01-18 09:45:00,148.33,148.38,148.29,148.37,3309.0,140.1306,140.1779,140.0928,140.1684,3309.0
2018-01-18 09:50:00,148.38,148.39,148.29,148.34,4234.0,140.1779,140.1873,140.0928,140.1401,4234.0
2018-01-18 09:55:00,148.38,148.42,148.32,148.34,5965.0,140.1779,140.2157,140.1212,140.1401,5965.0
2018-01-18 10:00:00,148.36,148.36,148.13,148.18,7918.0,140.159,140.159,139.9417,139.9889,7918.0
2018-01-18 10:05:00,148.1,148.16,148.04,148.04,5741.0,139.9133,139.97,139.8567,139.8567,5741.0
2018-01-18 10:10:00,148.0,148.05,147.96,147.97,8278.0,139.8189,139.8661,139.7811,139.7905,8278.0
2018-01-18 10:15:00,147.93,148.08,147.91,148.08,7619.0,139.7527,139.8944,139.7338,139.8944,7619.0
2018-01-18 10:20:00,148.12,148.12,147.87,147.89,8087.0,139.9322,139.9322,139.6961,139.715,8087.0
2018-01-18 10:25:00,147.9,148.06,147.89,148.06,14614.0,139.7244,139.8756,139.715,139.8756,14614.0
2018-01-18 10:30:00,148.1,148.22,148.09,148.19,2450.0,139.9133,140.0267,139.9039,139.9984,2450.0
2018-01-18 10:35:00,148.17,148.24,148.12,148.24,5910.0,139.9795,140.0456,139.9322,140.0456,5910.0
2018-01-18 10:40:00,148.19,148.24,148.13,148.22,13027.0,139.9984,140.0456,139.9417,140.0267,13027.0
2018-01-18 10:45:00,148.26,148.31,148.19,148.19,180378.0,140.0645,140.1117,139.9984,139.9984,180378.0
2018-01-18 10:50:00,148.18,148.32,148.15,148.32,39574.0,139.9889,140.1212,139.9606,140.1212,39574.0
2018-01-18 10:55:00,148.28,148.29,148.14,148.14,3586.0,140.0834,140.0928,139.9511,139.9511,3586.0
2018-01-18 11:00:00,148.14,148.24,148.13,148.23,2869.0,139.9511,140.0456,139.9417,140.0362,2869.0
2018-01-18 11:05:00,148.26,148.26,148.18,148.19,3245.0,140.0645,140.0645,139.9889,139.9984,3245.0
2018-01-18 11:10:00,148.24,148.28,148.23,148.28,11550.0,140.0456,140.0834,140.0362,140.0834,11550.0
2018-01-18 11:15:00,148.31,148.36,148.27,148.35,3385.0,140.1117,140.159,140.0739,140.1495,3385.0
2018-01-18 11:20:00,148.36,148.38,148.1,148.11,9690.0,140.159,140.1779,139.9133,139.9228,9690.0
2018-01-18 11:25:00,148.18,148.18,148.06,148.1,1850.0,139.9889,139.9889,139.8756,139.9133,1850.0
2018-01-18 11:30:00,148.11,148.22,148.1,148.22,13501.0,139.9228,140.0267,139.9133,140.0267,13501.0
2018-01-18 11:35:00,148.21,148.21,148.07,148.07,5831.0,140.0173,140.0173,139.885,139.885,5831.0
2018-01-18 11:40:00,148.05,148.06,147.94,148.01,6950.0,139.8661,139.8756,139.7622,139.8283,6950.0
2018-01-18 11:45:00,147.95,148.01,147.88,148.0,8089.0,139.7716,139.8283,139.7055,139.8189,8089.0
2018-01-18 11:50:00,147.99,148.09,147.98,148.09,4416.0,139.8094,139.9039,139.8,139.9039,4416.0
2018-01-18 11:55:00,148.08,148.09,148.03,148.05,18705.0,139.8944,139.9039,139.8472,139.8661,18705.0
2018-01-18 12:00:00,148.05,148.18,148.03,148.18,5398.0,139.8661,139.9889,139.8472,139.9889,5398.0
2018-01-18 12:05:00,148.19,148.21,148.16,148.18,7039.0,139.9984,140.0173,139.97,139.9889,7039.0
2018-01-18 12:10:00,148.17,148.25,148.17,148.25,1302.0,139.9795,140.0551,139.9795,140.0551,1302.0
2018-01-18 12:15:00,148.29,148.31,148.25,148.26,13846.0,140.0928,140.1117,140.0551,140.0645,13846.0
2018-01-18 12:20:00,148.29,148.29,148.23,148.23,17991.0,140.0928,140.0928,140.0362,140.0362,17991.0
2018-01-18 12:25:00,148.23,148.33,148.23,148.33,1949.0,140.0362,140.1306,140.0362,140.1306,1949.0
2018-01-18 12:30:00,148.33,148.38,148.31,148.37,5672.0,140.1306,140.1779,140.1117,140.1684,5672.0
2018-01-18 12:35:00,148.38,148.39,148.37,148.39,1727.0,140.1779,140.1873,140.1684,140.1873,1727.0
2018-01-18 12:40:00,148.4,148.41,148.33,148.36,8406.0,140.1968,140.2062,140.1306,140.159,8406.0
2018-01-18 12:45:00,148.39,148.39,148.35,148.38,20883.0,140.1873,140.1873,140.1495,140.1779,20883.0
2018-01-18 12:50:00,148.38,148.39,148.35,148.37,7229.0,140.1779,140.1873,140.1495,140.1684,7229.0
2018-01-18 12:55:00,148.38,148.39,148.33,148.33,6549.0,140.1779,140.1873,140.1306,140.1306,6549.0
2018-01-18 13:00:00,148.33,148.35,148.21,148.25,13486.0,140.1306,140.1495,140.0173,140.0551,13486.0
2018-01-18 13:05:00,148.31,148.35,148.3,148.34,5123.0,140.1117,140.1495,140.1023,140.1401,5123.0
2018-01-18 13:10:00,148.36,148.41,148.33,148.38,1291.0,140.159,140.2062,140.1306,140.1779,1291.0
2018-01-18 13:15:00,148.39,148.39,148.31,148.31,1871.0,140.1873,140.1873,140.1117,140.1117,1871.0
2018-01-18 13:20:00,148.33,148.33,148.28,148.31,1856.0,140.1306,140.1306,140.0834,140.1117,1856.0
2018-01-18 13:25:00,148.3,148.3,148.25,148.3,3113.0,140.1023,140.1023,140.0551,140.1023,3113.0
2018-01-18 13:30:00,148.3,148.33,148.27,148.31,4732.0,140.1023,140.1306,140.0739,140.1117,4732.0
2018-01-18 13:35:00,148.3,148.31,148.28,148.3,2574.0,140.1023,140.1117,140.0834,140.1023,2574.0
2018-01-18 13:40:00,148.31,148.35,148.28,148.32,4515.0,140.1117,140.1495,140.0834,140.1212,4515.0
2018-01-18 13:45:00,148.31,148.38,148.29,148.36,3997.0,140.1117,140.1779,140.0928,140.159,3997.0
2018-01-18 13:50:00,148.36,148.36,148.29,148.3,7485.0,140.159,140.159,140.0928,140.1023,7485.0
2018-01-18 13:55:00,148.27,148.46,148.26,148.44,4399.0,140.0739,140.2534,140.0645,140.2345,4399.0
2018-01-18 14:00:00,148.42,148.53,148.41,148.47,5157.0,140.2157,140.3196,140.2062,140.2629,5157.0
2018-01-18 14:05:00,148.48,148.51,148.42,148.5,10929.0,140.2723,140.3007,140.2157,140.2912,10929.0
2018-01-18 14:10:00,148.51,148.52,148.48,148.51,6444.0,140.3007,140.3101,140.2723,140.3007,6444.0
2018-01-18 14:15:00,148.51,148.56,148.47,148.47,6211.0,140.3007,140.3479,140.2629,140.2629,6211.0
2018-01-18 14:20:00,148.5,148.54,148.49,148.54,2594.0,140.2912,140.329,140.2818,140.329,2594.0
2018-01-18 14:25:00,148.53,148.59,148.53,148.58,3882.0,140.3196,140.3763,140.3196,140.3668,3882.0
2018-01-18 14:30:00,148.58,148.61,148.56,148.58,12665.0,140.3668,140.3952,140.3479,140.3668,12665.0
2018-01-18 14:35:00,148.58,148.65,148.56,148.58,11720.0,140.3668,140.4329,140.3479,140.3668,11720.0
2018-01-18 14:40:00,148.6,148.6,148.51,148.53,12525.0,140.3857,140.3857,140.3007,140.3196,12525.0
2018-01-18 14:45:00,148.51,148.53,148.46,148.46,15826.0,140.3007,140.3196,140.2534,140.2534,15826.0
2018-01-18 14:50:00,148.49,148.56,148.48,148.55,6151.0,140.2818,140.3479,140.2723,140.3385,6151.0
2018-01-18 14:55:00,148.54,148.56,148.52,148.52,35930.0,140.329,140.3479,140.3101,140.3101,35930.0
2018-01-18 15:00:00,148.51,148.51,148.45,148.48,4135.0,140.3007,140.3007,140.244,140.2723,4135.0
2018-01-18 15:05:00,148.47,148.52,148.47,148.52,9115.0,140.2629,140.3101,140.2629,140.3101,9115.0
2018-01-18 15:10:00,148.5,148.51,148.46,148.49,29364.0,140.2912,140.3007,140.2534,140.2818,29364.0
2018-01-18 15:15:00,148.48,148.53,148.48,148.53,7213.0,140.2723,140.3196,140.2723,140.3196,7213.0
2018-01-18 15:20:00,148.53,148.54,148.45,148.45,12936.0,140.3196,140.329,140.244,140.244,12936.0
2018-01-18 15:25:00,148.44,148.45,148.34,148.37,5649.0,140.2345,140.244,140.1401,140.1684,5649.0
2018-01-18 15:30:00,148.35,148.36,148.12,148.18,11583.0,140.1495,140.159,139.9322,139.9889,11583.0
2018-01-18 15:35:00,148.19,148.26,148.16,148.25,9778.0,139.9984,140.0645,139.97,140.0551,9778.0
2018-01-18 15:40:00,148.25,148.31,148.24,148.28,10516.0,140.0551,140.1117,140.0456,140.0834,10516.0
2018-01-18 15:45:00,148.27,148.28,148.22,148.26,7402.0,140.0739,140.0834,140.0267,140.0645,7402.0
2018-01-18 15:50:00,148.25,148.3,148.23,148.24,12029.0,140.0551,140.1023,140.0362,140.0456,12029.0
2018-01-18 15:55:00,148.23,148.36,148.23,148.28,29711.0,140.0362,140.159,140.0362,140.0834,29711.0
2018-01-19 09:30:00,148.76,148.82,148.39,148.72,21969.0,140.5369,140.5935,140.1873,140.4991,21969.0
2018-01-19 09:35:00,148.73,148.92,148.7,148.92,3641.0,140.5085,140.688,140.4802,140.688,3641.0
2018-01-19 09:40:00,148.91,148.94,148.87,148.91,8481.0,140.6786,140.7069,140.6408,140.6786,8481.0
2018-01-19 09:45:00,148.91,148.97,148.9,148.97,1626.0,140.6786,140.7353,140.6691,140.7353,1626.0
2018-01-19 09:50:00,148.94,148.94,148.7,148.77,12254.0,140.7069,140.7069,140.4802,140.5463,12254.0
2018-01-19 09:55:00,148.76,148.79,148.68,148.77,5115.0,140.5369,140.5652,140.4613,140.5463,5115.0
2018-01-19 10:00:00,148.8,148.8,148.53,148.55,10185.0,140.5746,140.5746,140.3196,140.3385,10185.0
2018-01-19 10:05:00,148.55,148.66,148.49,148.65,12371.0,140.3385,140.4424,140.2818,140.4329,12371.0
2018-01-19 10:10:00,148.69,148.72,148.66,148.71,6355.0,140.4707,140.4991,140.4424,140.4896,6355.0
2018-01-19 10:15:00,148.66,148.7,148.55,148.6,12239.0,140.4424,140.4802,140.3385,140.3857,12239.0
2018-01-19 10:20:00,148.59,148.65,148.56,148.64,6922.0,140.3763,140.4329,140.3479,140.4235,6922.0
2018-01-19 10:25:00,148.65,148.84,148.65,148.82,4333.0,140.4329,140.6124,140.4329,140.5935,4333.0
2018-01-19 10:30:00,148.83,148.83,148.76,148.77,3518.0,140.603,140.603,140.5369,140.5463,3518.0
2018-01-19 10:35:00,148.76,148.82,148.7,148.8,4563.0,140.5369,140.5935,140.4802,140.5746,4563.0
2018-01-19 10:40:00,148.83,148.87,148.82,148.84,2968.0,140.603,140.6408,140.5935,140.6124,2968.0
2018-01-19 10:45:00,148.84,148.84,148.67,148.69,11006.0,140.6124,140.6124,140.4518,140.4707,11006.0
2018-01-19 10:50:00,148.66,148.68,148.57,148.6,9554.0,140.4424,140.4613,140.3574,140.3857,9554.0
2018-01-19 10:55:00,148.61,148.65,148.57,148.62,2459.0,140.3952,140.4329,140.3574,140.4046,2459.0
2018-01-19 11:00:00,148.62,148.63,148.53,148.53,2787.0,140.4046,140.414,140.3196,140.3196,2787.0
2018-01-19 11:05:00,148.53,148.56,148.46,148.5,6968.0,140.3196,140.3479,140.2534,140.2912,6968.0
2018-01-19 11:10:00,148.52,148.66,148.52,148.66,2222.0,140.3101,140.4424,140.3101,140.4424,2222.0
2018-01-19 11:15:00,148.62,148.67,148.59,148.63,6389.0,140.4046,140.4518,140.3763,140.414,6389.0
2018-01-19 11:20:00,148.65,148.71,148.64,148.68,3005.0,140.4329,140.4896,140.4235,140.4613,3005.0
2018-01-19 11:25:00,148.67,148.79,148.67,148.76,3703.0,140.4518,140.5652,140.4518,140.5369,3703.0
2018-01-19 11:30:00,148.77,148.81,148.74,148.76,9687.0,140.5463,140.5841,140.518,140.5369,9687.0
2018-01-19 11:35:00,148.77,148.79,148.73,148.74,3452.0,140.5463,140.5652,140.5085,140.518,3452.0
2018-01-19 11:40:00,148.74,148.8,148.71,148.8,2080.0,140.518,140.5746,140.4896,140.5746,2080.0
2018-01-19 11:45:00,148.77,148.79,148.71,148.71,14125.0,140.5463,140.5652,140.4896,140.4896,14125.0
2018-01-19 11:50:00,148.7,148.73,148.69,148.72,22434.0,140.4802,140.5085,140.4707,140.4991,22434.0
2018-01-19 11:55:00,148.7,148.7,148.6,148.67,5057.0,140.4802,140.4802,140.3857,140.4518,5057.0
2018-01-19 12:00:00,148.65,148.7,148.65,148.69,2354.0,140.4329,140.4802,140.4329,140.4707,2354.0
2018-01-19 12:05:00,148.7,148.76,148.7,148.76,5430.0,140.4802,140.5369,140.4802,140.5369,5430.0
2018-01-19 12:10:00,148.73,148.76,148.68,148.72,6198.0,140.5085,140.5369,140.4613,140.4991,6198.0
2018-01-19 12:15:00,148.71,148.75,148.7,148.75,2536.0,140.4896,140.5274,140.4802,140.5274,2536.0
2018-01-19 12:20:00,148.77,148.78,148.75,148.77,2160.0,140.5463,140.5558,140.5274,140.5463,2160.0
2018-01-19 12:25:00,148.78,148.78,148.72,148.77,3042.0,140.5558,140.5558,140.4991,140.5463,3042.0
2018-01-19 12:30:00,148.8,148.8,148.74,148.79,2692.0,140.5746,140.5746,140.518,140.5652,2692.0
2018-01-19 12:35:00,148.78,148.82,148.75,148.79,12099.0,140.5558,140.5935,140.5274,140.5652,12099.0
2018-01-19 12:40:00,148.79,148.82,148.76,148.8,8897.0,140.5652,140.5935,140.5369,140.5746,8897.0
2018-01-19 12:45:00,148.8,148.85,148.77,148.85,8952.0,140.5746,140.6219,140.5463,140.6219,8952.0
2018-01-19 12:50:00,148.84,148.85,148.75,148.76,4102.0,140.6124,140.6219,140.5274,140.5369,4102.0
2018-01-19 12:55:00,148.79,148.79,148.74,148.78,4293.0,140.5652,140.5652,140.518,140.5558,4293.0
2018-01-19 13:00:00,148.79,148.82,148.74,148.75,3170.0,140.5652,140.5935,140.518,140.5274,3170.0
2018-01-19 13:05:00,148.75,148.78,148.69,148.74,37131.0,140.5274,140.5558,140.4707,140.518,37131.0
2018-01-19 13:10:00,148.75,148.79,148.73,148.79,8737.0,140.5274,140.5652,140.5085,140.5652,8737.0
2018-01-19 13:15:00,148.79,148.81,148.76,148.8,2894.0,140.5652,140.5841,140.5369,140.5746,2894.0
2018-01-19 13:20:00,148.81,148.81,148.74,148.77,1031.0,140.5841,140.5841,140.518,140.5463,1031.0
2018-01-19 13:25:00,148.78,148.83,148.75,148.83,11446.0,140.5558,140.603,140.5274,140.603,11446.0
2018-01-19 13:30:00,148.82,148.83,148.79,148.81,2544.0,140.5935,140.603,140.5652,140.5841,2544.0
2018-01-19 13:35:00,148.8,148.81,148.77,148.8,3049.0,140.5746,140.5841,140.5463,140.5746,3049.0
2018-01-19 13:40:00,148.77,148.85,148.76,148.8,7325.0,140.5463,140.6219,140.5369,140.5746,7325.0
2018-01-19 13:45:00,148.79,148.82,148.76,148.76,5872.0,140.5652,140.5935,140.5369,140.5369,5872.0
2018-01-19 13:50:00,148.78,148.84,148.77,148.83,4662.0,140.5558,140.6124,140.5463,140.603,4662.0
2018-01-19 13:55:00,148.84,148.84,148.8,148.82,5677.0,140.6124,140.6124,140.5746,140.5935,5677.0
2018-01-19 14:00:00,148.81,148.9,148.8,148.87,7666.0,140.5841,140.6691,140.5746,140.6408,7666.0
2018-01-19 14:05:00,148.87,148.95,148.86,148.95,7664.0,140.6408,140.7164,140.6313,140.7164,7664.0
2018-01-19 14:10:00,148.95,148.97,148.92,148.97,14063.0,140.7164,140.7353,140.688,140.7353,14063.0
2018-01-19 14:15:00,148.97,149.05,148.95,149.02,13075.0,140.7353,140.8108,140.7164,140.7825,13075.0
2018-01-19 14:20:00,149.02,149.07,148.99,149.03,7794.0,140.7825,140.8297,140.7541,140.7919,7794.0
2018-01-19 14:25:00,149.03,149.04,148.99,149.01,13676.0,140.7919,140.8014,140.7541,140.773,13676.0
2018-01-19 14:30:00,149.02,149.12,149.01,149.08,10666.0,140.7825,140.877,140.773,140.8392,10666.0
2018-01-19 14:35:00,149.09,149.12,149.05,149.06,9115.0,140.8486,140.877,140.8108,140.8203,9115.0
2018-01-19 14:40:00,149.05,149.07,149.02,149.03,14138.0,140.8108,140.8297,140.7825,140.7919,14138.0
2018-01-19 14:45:00,149.02,149.04,148.99,149.0,13706.0,140.7825,140.8014,140.7541,140.7636,13706.0
2018-01-19 14:50:00,149.02,149.07,149.01,149.05,6697.0,140.7825,140.8297,140.773,140.8108,6697.0
2018-01-19 14:55:00,149.04,149.05,149.01,149.01,14521.0,140.8014,140.8108,140.773,140.773,14521.0
2018-01-19 15:00:00,149.0,149.0,148.95,148.97,7041.0,140.7636,140.7636,140.7164,140.7353,7041.0
2018-01-19 15:05:00,148.96,149.0,148.93,148.96,10297.0,140.7258,140.7636,140.6975,140.7258,10297.0
2018-01-19 15:10:00,148.96,149.01,148.95,148.98,36443.0,140.7258,140.773,140.7164,140.7447,36443.0
2018-01-19 15:15:00,148.95,148.99,148.94,148.99,10679.0,140.7164,140.7541,140.7069,140.7541,10679.0
2018-01-19 15:20:00,148.99,149.02,148.98,149.02,12329.0,140.7541,140.7825,140.7447,140.7825,12329.0
2018-01-19 15:25:00,149.0,149.11,149.0,149.11,7382.0,140.7636,140.8675,140.7636,140.8675,7382.0
2018-01-19 15:30:00,149.12,149.15,149.11,149.11,9110.0,140.877,140.9053,140.8675,140.8675,9110.0
2018-01-19 15:35:00,149.11,149.11,149.01,149.01,5791.0,140.8675,140.8675,140.773,140.773,5791.0
2018-01-19 15:40:00,149.03,149.03,148.97,149.03,7914.0,140.7919,140.7919,140.7353,140.7919,7914.0
2018-01-19 15:45:00,149.03,149.03,148.97,148.99,5921.0,140.7919,140.7919,140.7353,140.7541,5921.0
2018-01-19 15:50:00,149.02,149.09,149.01,149.06,13312.0,140.7825,140.8486,140.773,140.8203,13312.0
2018-01-19 15:55:00,149.08,149.15,149.04,149.15,18165.0,140.8392,140.9053,140.8014,140.9053,18165.0
2018-01-22 09:30:00,149.05,149.19,149.01,149.15,26400.0,140.8108,140.9431,140.773,140.9053,26400.0
2018-01-22 09:35:00,149.18,149.25,149.12,149.13,37050.0,140.9336,140.9998,140.877,140.8864,37050.0
2018-01-22 09:40:00,149.13,149.23,149.11,149.23,27074.0,140.8864,140.9809,140.8675,140.9809,27074.0
2018-01-22 09:45:00,149.23,149.28,149.2,149.26,20401.0,140.9809,141.0281,140.9525,141.0092,20401.0
2018-01-22 09:50:00,149.26,149.29,149.21,149.28,6075.0,141.0092,141.0376,140.962,141.0281,6075.0
2018-01-22 09:55:00,149.28,149.33,149.26,149.27,5320.0,141.0281,141.0754,141.0092,141.0187,5320.0
2018-01-22 10:00:00,149.26,149.28,149.22,149.22,2985.0,141.0092,141.0281,140.9714,140.9714,2985.0
2018-01-22 10:05:00,149.22,149.39,149.18,149.38,8539.0,140.9714,141.132,140.9336,141.1226,8539.0
2018-01-22 10:10:00,149.36,149.44,149.35,149.43,4523.0,141.1037,141.1793,141.0942,141.1698,4523.0
2018-01-22 10:15:00,149.51,149.58,149.48,149.58,8735.0,141.2454,141.3115,141.2171,141.3115,8735.0
2018-01-22 10:20:00,149.58,149.59,149.51,149.53,4503.0,141.3115,141.321,141.2454,141.2643,4503.0
2018-01-22 10:25:00,149.57,149.61,149.55,149.56,4527.0,141.3021,141.3399,141.2832,141.2926,4527.0
2018-01-22 10:30:00,149.54,149.63,149.53,149.63,10552.0,141.2737,141.3588,141.2643,141.3588,10552.0
2018-01-22 10:35:00,149.65,149.69,149.57,149.58,5106.0,141.3777,141.4155,141.3021,141.3115,5106.0
2018-01-22 10:40:00,149.62,149.67,149.59,149.64,2176.0,141.3493,141.3966,141.321,141.3682,2176.0
2018-01-22 10:45:00,149.67,149.67,149.59,149.65,11499.0,141.3966,141.3966,141.321,141.3777,11499.0
2018-01-22 10:50:00,149.63,149.65,149.58,149.61,8076.0,141.3588,141.3777,141.3115,141.3399,8076.0
2018-01-22 10:55:00,149.61,149.64,149.53,149.53,7892.0,141.3399,141.3682,141.2643,141.2643,7892.0
2018-01-22 11:00:00,149.52,149.6,149.52,149.58,6309.0,141.2548,141.3304,141.2548,141.3115,6309.0
2018-01-22 11:05:00,149.61,149.64,149.59,149.62,7366.0,141.3399,141.3682,141.321,141.3493,7366.0
2018-01-22 11:10:00,149.63,149.63,149.57,149.61,4844.0,141.3588,141.3588,141.3021,141.3399,4844.0
2018-01-22 11:15:00,149.61,149.63,149.54,149.58,4336.0,141.3399,141.3588,141.2737,141.3115,4336.0
2018-01-22 11:20:00,149.58,149.63,149.57,149.63,6638.0,141.3115,141.3588,141.3021,141.3588,6638.0
2018-01-22 11:25:00,149.62,149.63,149.49,149.49,11343.0,141.3493,141.3588,141.2265,141.2265,11343.0
2018-01-22 11:30:00,149.49,149.54,149.46,149.53,6431.0,141.2265,141.2737,141.1982,141.2643,6431.0
2018-01-22 11:35:00,149.53,149.6,149.5,149.6,2635.0,141.2643,141.3304,141.236,141.3304,2635.0
2018-01-22 11:40:00,149.58,149.63,149.57,149.58,2626.0,141.3115,141.3588,141.3021,141.3115,2626.0
2018-01-22 11:45:00,149.6,149.61,149.51,149.59,10302.0,141.3304,141.3399,141.2454,141.321,10302.0
2018-01-22 11:50:00,149.62,149.62,149.56,149.57,4502.0,141.3493,141.3493,141.2926,141.3021,4502.0
2018-01-22 11:55:00,149.57,149.73,149.57,149.73,5272.0,141.3021,141.4532,141.3021,141.4532,5272.0
2018-01-22 12:00:00,149.72,149.8,149.69,149.78,4175.0,141.4438,141.5194,141.4155,141.5005,4175.0
2018-01-22 12:05:00,149.84,149.89,149.81,149.82,3329.0,141.5572,141.6044,141.5288,141.5383,3329.0
2018-01-22 12:10:00,149.83,149.86,149.83,149.84,3417.0,141.5477,141.5761,141.5477,141.5572,3417.0
2018-01-22 12:15:00,149.84,149.89,149.82,149.88,4936.0,141.5572,141.6044,141.5383,141.5949,4936.0
2018-01-22 12:20:00,149.88,149.95,149.87,149.91,7370.0,141.5949,141.6611,141.5855,141.6233,7370.0
2018-01-22 12:25:00,149.91,149.98,149.87,149.97,9064.0,141.6233,141.6894,141.5855,141.68,9064.0
2018-01-22 12:30:00,149.96,150.0,149.95,150.0,4874.0,141.6705,141.7083,141.6611,141.7083,4874.0
2018-01-22 12:35:00,150.0,150.03,149.96,149.97,7013.0,141.7083,141.7367,141.6705,141.68,7013.0
2018-01-22 12:40:00,149.98,150.03,149.97,150.02,8043.0,141.6894,141.7367,141.68,141.7272,8043.0
2018-01-22 12:45:00,150.03,150.03,149.99,150.01,5562.0,141.7367,141.7367,141.6989,141.7178,5562.0
2018-01-22 12:50:00,150.02,150.08,150.02,150.04,1338.0,141.7272,141.7839,141.7272,141.7461,1338.0
2018-01-22 12:55:00,150.04,150.04,149.95,149.97,19046.0,141.7461,141.7461,141.6611,141.68,19046.0
2018-01-22 13:00:00,149.96,149.98,149.91,149.93,8653.0,141.6705,141.6894,141.6233,141.6422,8653.0
2018-01-22 13:05:00,149.92,149.98,149.92,149.94,3306.0,141.6327,141.6894,141.6327,141.6516,3306.0
2018-01-22 13:10:00,149.96,150.01,149.95,150.01,831.0,141.6705,141.7178,141.6611,141.7178,831.0
2018-01-22 13:15:00,150.0,150.02,149.97,150.0,4318.0,141.7083,141.7272,141.68,141.7083,4318.0
2018-01-22 13:20:00,150.02,150.02,149.97,149.98,5461.0,141.7272,141.7272,141.68,141.6894,5461.0
2018-01-22 13:25:00,149.97,149.99,149.96,149.96,4706.0,141.68,141.6989,141.6705,141.6705,4706.0
2018-01-22 13:30:00,149.97,150.01,149.96,149.97,4492.0,141.68,141.7178,141.6705,141.68,4492.0
2018-01-22 13:35:00,149.97,150.03,149.96,150.0,5680.0,141.68,141.7367,141.6705,141.7083,5680.0
2018-01-22 13:40:00,149.98,150.03,149.98,150.03,8110.0,141.6894,141.7367,141.6894,141.7367,8110.0
2018-01-22 13:45:00,150.02,150.05,150.0,150.03,1987.0,141.7272,141.7556,141.7083,141.7367,1987.0
2018-01-22 13:50:00,150.01,150.06,149.98,149.98,5125.0,141.7178,141.765,141.6894,141.6894,5125.0
2018-01-22 13:55:00,149.98,150.01,149.97,150.01,12055.0,141.6894,141.7178,141.68,141.7178,12055.0
2018-01-22 14:00:00,150.03,150.03,149.96,149.97,4372.0,141.7367,141.7367,141.6705,141.68,4372.0
2018-01-22 14:05:00,149.97,150.0,149.91,149.93,7803.0,141.68,141.7083,141.6233,141.6422,7803.0
2018-01-22 14:10:00,149.94,149.96,149.93,149.94,1255.0,141.6516,141.6705,141.6422,141.6516,1255.0
2018-01-22 14:15:00,149.94,149.97,149.91,149.92,18752.0,141.6516,141.68,141.6233,141.6327,18752.0
2018-01-22 14:20:00,149.92,149.93,149.78,149.79,10605.0,141.6327,141.6422,141.5005,141.5099,10605.0
2018-01-22 14:25:00,149.8,149.86,149.8,149.86,1912.0,141.5194,141.5761,141.5194,141.5761,1912.0
2018-01-22 14:30:00,149.87,149.88,149.83,149.86,9754.0,141.5855,141.5949,141.5477,141.5761,9754.0
2018-01-22 14:35:00,149.86,149.9,149.85,149.88,10205.0,141.5761,141.6138,141.5666,141.5949,10205.0
2018-01-22 14:40:00,149.88,149.89,149.86,149.88,6175.0,141.5949,141.6044,141.5761,141.5949,6175.0
2018-01-22 14:45:00,149.9,149.94,149.89,149.94,5513.0,141.6138,141.6516,141.6044,141.6516,5513.0
2018-01-22 14:50:00,149.95,149.97,149.93,149.95,15983.0,141.6611,141.68,141.6422,141.6611,15983.0
2018-01-22 14:55:00,149.95,149.97,149.9,149.91,7956.0,141.6611,141.68,141.6138,141.6233,7956.0
2018-01-22 15:00:00,149.9,149.98,149.89,149.97,9380.0,141.6138,141.6894,141.6044,141.68,9380.0
2018-01-22 15:05:00,149.98,149.99,149.95,149.95,3309.0,141.6894,141.6989,141.6611,141.6611,3309.0
2018-01-22 15:10:00,149.96,150.0,149.95,149.98,4961.0,141.6705,141.7083,141.6611,141.6894,4961.0
2018-01-22 15:15:00,150.0,150.01,149.94,149.97,5316.0,141.7083,141.7178,141.6516,141.68,5316.0
2018-01-22 15:20:00,150.0,150.04,150.0,150.01,4722.0,141.7083,141.7461,141.7083,141.7178,4722.0
2018-01-22 15:25:00,150.02,150.02,150.0,150.01,3892.0,141.7272,141.7272,141.7083,141.7178,3892.0
2018-01-22 15:30:00,150.03,150.06,149.96,149.99,14024.0,141.7367,141.765,141.6705,141.6989,14024.0
2018-01-22 15:35:00,150.0,150.05,149.97,150.05,11395.0,141.7083,141.7556,141.68,141.7556,11395.0
2018-01-22 15:40:00,150.03,150.1,150.02,150.08,33096.0,141.7367,141.8028,141.7272,141.7839,33096.0
2018-01-22 15:45:00,150.1,150.26,150.1,150.26,13266.0,141.8028,141.9539,141.8028,141.9539,13266.0
2018-01-22 15:50:00,150.3,150.31,150.24,150.24,18550.0,141.9917,142.0012,141.935,141.935,18550.0
2018-01-22 15:55:00,150.25,150.38,150.23,150.38,35759.0,141.9445,142.0673,141.9256,142.0673,35759.0
2018-01-23 09:30:00,150.68,151.0,150.57,150.72,28727.0,142.3507,142.653,142.2468,142.3885,28727.0
2018-01-23 09:35:00,150.75,150.77,150.69,150.75,5949.0,142.4169,142.4358,142.3602,142.4169,5949.0
2018-01-23 09:40:00,150.77,150.91,150.75,150.9,31050.0,142.4358,142.568,142.4169,142.5586,31050.0
2018-01-23 09:45:00,150.88,151.04,150.88,151.02,26203.0,142.5397,142.6908,142.5397,142.6719,26203.0
2018-01-23 09:50:00,151.03,151.05,150.96,150.97,29946.0,142.6814,142.7003,142.6152,142.6247,29946.0
2018-01-23 09:55:00,150.96,150.96,150.62,150.72,50725.0,142.6152,142.6152,142.294,142.3885,50725.0
2018-01-23 10:00:00,150.73,150.86,150.72,150.78,12728.0,142.398,142.5208,142.3885,142.4452,12728.0
2018-01-23 10:05:00,150.8,150.86,150.78,150.86,5320.0,142.4641,142.5208,142.4452,142.5208,5320.0
2018-01-23 10:10:00,150.9,151.08,150.9,151.03,11468.0,142.5586,142.7286,142.5586,142.6814,11468.0
2018-01-23 10:15:00,151.04,151.12,151.03,151.09,6941.0,142.6908,142.7664,142.6814,142.7381,6941.0
2018-01-23 10:20:00,151.09,151.09,150.89,151.0,13539.0,142.7381,142.7381,142.5491,142.653,13539.0
2018-01-23 10:25:00,151.0,151.08,150.93,151.05,14204.0,142.653,142.7286,142.5869,142.7003,14204.0
2018-01-23 10:30:00,151.02,151.16,151.02,151.11,6737.0,142.6719,142.8042,142.6719,142.757,6737.0
2018-01-23 10:35:00,151.12,151.19,151.12,151.16,7697.0,142.7664,142.8325,142.7664,142.8042,7697.0
2018-01-23 10:40:00,151.17,151.24,151.11,151.2,8712.0,142.8136,142.8798,142.757,142.842,8712.0
2018-01-23 10:45:00,151.21,151.21,151.13,151.19,7497.0,142.8514,142.8514,142.7759,142.8325,7497.0
2018-01-23 10:50:00,151.16,151.25,151.16,151.21,16249.0,142.8042,142.8892,142.8042,142.8514,16249.0
2018-01-23 10:55:00,151.21,151.34,151.2,151.3,5739.0,142.8514,142.9742,142.842,142.9365,5739.0
2018-01-23 11:00:00,151.31,151.37,151.25,151.28,13386.0,142.9459,143.0026,142.8892,142.9176,13386.0
2018-01-23 11:05:00,151.3,151.31,151.26,151.27,13632.0,142.9365,142.9459,142.8987,142.9081,13632.0
2018-01-23 11:10:00,151.28,151.35,151.28,151.3,5399.0,142.9176,142.9837,142.9176,142.9365,5399.0
2018-01-23 11:15:00,151.27,151.27,151.22,151.22,3483.0,142.9081,142.9081,142.8609,142.8609,3483.0
2018-01-23 11:20:00,151.24,151.3,151.23,151.28,3287.0,142.8798,142.9365,142.8703,142.9176,3287.0
2018-01-23 11:25:00,151.3,151.31,151.2,151.27,12329.0,142.9365,142.9459,142.842,142.9081,12329.0
2018-01-23 11:30:00,151.24,151.28,151.22,151.26,19899.0,142.8798,142.9176,142.8609,142.8987,19899.0
2018-01-23 11:35:00,151.27,151.27,151.19,151.21,4960.0,142.9081,142.9081,142.8325,142.8514,4960.0
2018-01-23 11:40:00,151.21,151.24,151.1,151.13,14809.0,142.8514,142.8798,142.7475,142.7759,14809.0
2018-01-23 11:45:00,151.15,151.19,151.11,151.11,8540.0,142.7947,142.8325,142.757,142.757,8540.0
2018-01-23 11:50:00,151.09,151.1,151.01,151.1,7311.0,142.7381,142.7475,142.6625,142.7475,7311.0
2018-01-23 11:55:00,151.09,151.1,151.04,151.07,7019.0,142.7381,142.7475,142.6908,142.7192,7019.0
2018-01-23 12:00:00,151.06,151.15,151.03,151.1,7199.0,142.7097,142.7947,142.6814,142.7475,7199.0
2018-01-23 12:05:00,151.08,151.11,151.02,151.03,19395.0,142.7286,142.757,142.6719,142.6814,19395.0
2018-01-23 12:10:00,151.04,151.07,151.01,151.03,9140.0,142.6908,142.7192,142.6625,142.6814,9140.0
2018-01-23 12:15:00,151.04,151.11,151.04,151.08,10731.0,142.6908,142.757,142.6908,142.7286,10731.0
2018-01-23 12:20:00,151.09,151.15,151.09,151.11,3088.0,142.7381,142.7947,142.7381,142.757,3088.0
2018-01-23 12:25:00,151.11,151.16,151.1,151.12,5538.0,142.757,142.8042,142.7475,142.7664,5538.0
2018-01-23 12:30:00,151.1,151.18,151.1,151.18,3360.0,142.7475,142.8231,142.7475,142.8231,3360.0
2018-01-23 12:35:00,151.17,151.18,151.12,151.15,7890.0,142.8136,142.8231,142.7664,142.7947,7890.0
2018-01-23 12:40:00,151.14,151.14,151.06,151.1,5389.0,142.7853,142.7853,142.7097,142.7475,5389.0
2018-01-23 12:45:00,151.1,151.14,151.09,151.09,4960.0,142.7475,142.7853,142.7381,142.7381,4960.0
2018-01-23 12:50:00,151.07,151.07,151.02,151.02,3733.0,142.7192,142.7192,142.6719,142.6719,3733.0
2018-01-23 12:55:00,151.07,151.09,151.06,151.08,4644.0,142.7192,142.7381,142.7097,142.7286,4644.0
2018-01-23 13:00:00,151.06,151.1,151.05,151.08,2760.0,142.7097,142.7475,142.7003,142.7286,2760.0
2018-01-23 13:05:00,151.09,151.16,151.07,151.11,17030.0,142.7381,142.8042,142.7192,142.757,17030.0
2018-01-23 13:10:00,151.11,151.12,151.02,151.02,8556.0,142.757,142.7664,142.6719,142.6719,8556.0
2018-01-23 13:15:00,151.03,151.07,151.03,151.05,5022.0,142.6814,142.7192,142.6814,142.7003,5022.0
2018-01-23 13:20:00,151.03,151.04,151.0,151.04,5611.0,142.6814,142.6908,142.653,142.6908,5611.0
2018-01-23 13:25:00,151.05,151.08,151.03,151.08,1615.0,142.7003,142.7286,142.6814,142.7286,1615.0
2018-01-23 13:30:00,151.08,151.14,151.07,151.13,11026.0,142.7286,142.7853,142.7192,142.7759,11026.0
2018-01-23 13:35:00,151.13,151.15,151.08,151.15,6646.0,142.7759,142.7947,142.7286,142.7947,6646.0
2018-01-23 13:40:00,151.14,151.19,151.13,151.13,11824.0,142.7853,142.8325,142.7759,142.7759,11824.0
2018-01-23 13:45:00,151.15,151.25,151.15,151.25,3500.0,142.7947,142.8892,142.7947,142.8892,3500.0
2018-01-23 13:50:00,151.23,151.26,151.21,151.24,7199.0,142.8703,142.8987,142.8514,142.8798,7199.0
2018-01-23 13:55:00,151.24,151.26,151.22,151.24,10112.0,142.8798,142.8987,142.8609,142.8798,10112.0
2018-01-23 14:00:00,151.23,151.25,151.17,151.19,5440.0,142.8703,142.8892,142.8136,142.8325,5440.0
2018-01-23 14:05:00,151.2,151.22,151.16,151.21,6010.0,142.842,142.8609,142.8042,142.8514,6010.0
2018-01-23 14:10:00,151.21,151.21,151.14,151.15,8617.0,142.8514,142.8514,142.7853,142.7947,8617.0
2018-01-23 14:15:00,151.12,151.13,150.96,150.99,5673.0,142.7664,142.7759,142.6152,142.6436,5673.0
2018-01-23 14:20:00,150.96,150.99,150.88,150.95,8461.0,142.6152,142.6436,142.5397,142.6058,8461.0
2018-01-23 14:25:00,150.97,151.04,150.91,151.03,9972.0,142.6247,142.6908,142.568,142.6814,9972.0
2018-01-23 14:30:00,151.02,151.04,150.97,151.0,28273.0,142.6719,142.6908,142.6247,142.653,28273.0
2018-01-23 14:35:00,151.01,151.11,151.01,151.11,8338.0,142.6625,142.757,142.6625,142.757,8338.0
2018-01-23 14:40:00,151.12,151.15,151.1,151.13,16216.0,142.7664,142.7947,142.7475,142.7759,16216.0
2018-01-23 14:45:00,151.13,151.18,151.13,151.16,12608.0,142.7759,142.8231,142.7759,142.8042,12608.0
2018-01-23 14:50:00,151.17,151.23,151.16,151.18,17765.0,142.8136,142.8703,142.8042,142.8231,17765.0
2018-01-23 14:55:00,151.17,151.19,151.11,151.14,15380.0,142.8136,142.8325,142.757,142.7853,15380.0
2018-01-23 15:00:00,151.13,151.17,151.09,151.15,5422.0,142.7759,142.8136,142.7381,142.7947,5422.0
2018-01-23 15:05:00,151.17,151.17,151.09,151.15,7147.0,142.8136,142.8136,142.7381,142.7947,7147.0
2018-01-23 15:10:00,151.17,151.19,151.05,151.05,8535.0,142.8136,142.8325,142.7003,142.7003,8535.0
2018-01-23 15:15:00,151.07,151.12,151.04,151.09,4008.0,142.7192,142.7664,142.6908,142.7381,4008.0
2018-01-23 15:20:00,151.09,151.18,151.09,151.17,14050.0,142.7381,142.8231,142.7381,142.8136,14050.0
2018-01-23 15:25:00,151.16,151.19,151.12,151.18,50130.0,142.8042,142.8325,142.7664,142.8231,50130.0
2018-01-23 15:30:00,151.19,151.21,151.17,151.21,7753.0,142.8325,142.8514,142.8136,142.8514,7753.0
2018-01-23 15:35:00,151.21,151.23,151.16,151.21,7073.0,142.8514,142.8703,142.8042,142.8514,7073.0
2018-01-23 15:40:00,151.22,151.23,151.18,151.23,5976.0,142.8609,142.8703,142.8231,142.8703,5976.0
2018-01-23 15:45:00,151.25,151.33,151.24,151.33,7082.0,142.8892,142.9648,142.8798,142.9648,7082.0
2018-01-23 15:50:00,151.34,151.34,151.19,151.23,10465.0,142.9742,142.9742,142.8325,142.8703,10465.0
2018-01-23 15:55:00,151.24,151.3,151.19,151.22,23624.0,142.8798,142.9365,142.8325,142.8609,23624.0
2018-01-24 09:30:00,151.54,151.54,151.4,151.45,22493.0,143.1632,143.1632,143.0309,143.0782,22493.0
2018-01-24 09:35:00,151.43,151.44,151.18,151.18,13713.0,143.0593,143.0687,142.8231,142.8231,13713.0
2018-01-24 09:40:00,151.22,151.36,151.22,151.32,4610.0,142.8609,142.9931,142.8609,142.9553,4610.0
2018-01-24 09:45:00,151.29,151.36,151.19,151.26,10521.0,142.927,142.9931,142.8325,142.8987,10521.0
2018-01-24 09:50:00,151.22,151.25,151.14,151.19,6240.0,142.8609,142.8892,142.7853,142.8325,6240.0
2018-01-24 09:55:00,151.19,151.44,151.17,151.43,13776.0,142.8325,143.0687,142.8136,143.0593,13776.0
2018-01-24 10:00:00,151.4,151.55,151.35,151.53,5174.0,143.0309,143.1726,142.9837,143.1537,5174.0
2018-01-24 10:05:00,151.54,151.55,151.45,151.54,6218.0,143.1632,143.1726,143.0782,143.1632,6218.0
2018-01-24 10:10:00,151.52,151.63,151.49,151.63,12825.0,143.1443,143.2482,143.116,143.2482,12825.0
2018-01-24 10:15:00,151.66,151.66,151.45,151.46,6463.0,143.2766,143.2766,143.0782,143.0876,6463.0
2018-01-24 10:20:00,151.46,151.56,151.43,151.5,4708.0,143.0876,143.1821,143.0593,143.1254,4708.0
2018-01-24 10:25:00,151.48,151.58,151.48,151.52,11202.0,143.1065,143.201,143.1065,143.1443,11202.0
2018-01-24 10:30:00,151.6,151.64,151.56,151.64,4759.0,143.2199,143.2577,143.1821,143.2577,4759.0
2018-01-24 10:35:00,151.64,151.72,151.64,151.64,5694.0,143.2577,143.3332,143.2577,143.2577,5694.0
2018-01-24 10:40:00,151.65,151.7,151.63,151.63,3449.0,143.2671,143.3143,143.2482,143.2482,3449.0
2018-01-24 10:45:00,151.63,151.66,151.6,151.61,3949.0,143.2482,143.2766,143.2199,143.2293,3949.0
2018-01-24 10:50:00,151.61,151.61,151.54,151.58,6804.0,143.2293,143.2293,143.1632,143.201,6804.0
2018-01-24 10:55:00,151.56,151.56,151.34,151.43,8419.0,143.1821,143.1821,142.9742,143.0593,8419.0
2018-01-24 11:00:00,151.43,151.52,151.4,151.42,9740.0,143.0593,143.1443,143.0309,143.0498,9740.0
2018-01-24 11:05:00,151.47,151.49,151.34,151.38,9483.0,143.0971,143.116,142.9742,143.012,9483.0
2018-01-24 11:10:00,151.34,151.36,150.95,150.95,16421.0,142.9742,142.9931,142.6058,142.6058,16421.0
2018-01-24 11:15:00,150.92,151.02,150.85,151.0,8787.0,142.5775,142.6719,142.5113,142.653,8787.0
2018-01-24 11:20:00,151.03,151.12,151.0,151.02,9333.0,142.6814,142.7664,142.653,142.6719,9333.0
2018-01-24 11:25:00,151.02,151.07,150.9,150.9,7047.0,142.6719,142.7192,142.5586,142.5586,7047.0
2018-01-24 11:30:00,150.87,150.87,150.53,150.58,20127.0,142.5302,142.5302,142.209,142.2563,20127.0
2018-01-24 11:35:00,150.59,150.71,150.39,150.58,15625.0,142.2657,142.3791,142.0768,142.2563,15625.0
2018-01-24 11:40:00,150.56,150.8,150.56,150.8,7081.0,142.2374,142.4641,142.2374,142.4641,7081.0
2018-01-24 11:45:00,150.75,150.84,150.69,150.69,4978.0,142.4169,142.5019,142.3602,142.3602,4978.0
2018-01-24 11:50:00,150.69,150.91,150.68,150.9,4315.0,142.3602,142.568,142.3507,142.5586,4315.0
2018-01-24 11:55:00,150.84,150.88,150.77,150.77,2254.0,142.5019,142.5397,142.4358,142.4358,2254.0
2018-01-24 12:00:00,150.72,150.76,150.6,150.66,8103.0,142.3885,142.4263,142.2751,142.3318,8103.0
2018-01-24 12:05:00,150.65,150.74,150.65,150.68,3633.0,142.3224,142.4074,142.3224,142.3507,3633.0
2018-01-24 12:10:00,150.69,150.83,150.68,150.83,4802.0,142.3602,142.4924,142.3507,142.4924,4802.0
2018-01-24 12:15:00,150.72,150.78,150.69,150.73,2430.0,142.3885,142.4452,142.3602,142.398,2430.0
2018-01-24 12:20:00,150.75,150.76,150.49,150.5,17727.0,142.4169,142.4263,142.1712,142.1807,17727.0
2018-01-24 12:25:00,150.49,150.63,150.45,150.51,5893.0,142.1712,142.3035,142.1334,142.1901,5893.0
2018-01-24 12:30:00,150.53,150.58,150.47,150.54,5666.0,142.209,142.2563,142.1523,142.2185,5666.0
2018-01-24 12:35:00,150.46,150.51,150.37,150.37,13736.0,142.1429,142.1901,142.0579,142.0579,13736.0
2018-01-24 12:40:00,150.32,150.43,150.26,150.36,9339.0,142.0106,142.1145,141.9539,142.0484,9339.0
2018-01-24 12:45:00,150.37,150.42,150.23,150.42,9303.0,142.0579,142.1051,141.9256,142.1051,9303.0
2018-01-24 12:50:00,150.42,150.44,150.34,150.44,4012.0,142.1051,142.124,142.0295,142.124,4012.0
2018-01-24 12:55:00,150.46,150.53,150.46,150.53,1911.0,142.1429,142.209,142.1429,142.209,1911.0
2018-01-24 13:00:00,150.48,150.5,150.37,150.37,11582.0,142.1618,142.1807,142.0579,142.0579,11582.0
2018-01-24 13:05:00,150.37,150.38,150.1,150.11,15364.0,142.0579,142.0673,141.8028,141.8122,15364.0
2018-01-24 13:10:00,150.1,150.17,150.04,150.15,8099.0,141.8028,141.8689,141.7461,141.85,8099.0
2018-01-24 13:15:00,150.11,150.13,150.02,150.12,8616.0,141.8122,141.8311,141.7272,141.8217,8616.0
2018-01-24 13:20:00,150.1,150.25,150.0,150.25,3845.0,141.8028,141.9445,141.7083,141.9445,3845.0
2018-01-24 13:25:00,150.25,150.5,150.25,150.48,6992.0,141.9445,142.1807,141.9445,142.1618,6992.0
2018-01-24 13:30:00,150.5,150.62,150.48,150.62,2746.0,142.1807,142.294,142.1618,142.294,2746.0
2018-01-24 13:35:00,150.68,150.76,150.58,150.67,14188.0,142.3507,142.4263,142.2563,142.3413,14188.0
2018-01-24 13:40:00,150.63,150.79,150.59,150.76,8638.0,142.3035,142.4546,142.2657,142.4263,8638.0
2018-01-24 13:45:00,150.77,150.82,150.74,150.81,4990.0,142.4358,142.483,142.4074,142.4735,4990.0
2018-01-24 13:50:00,150.78,150.92,150.78,150.9,18550.0,142.4452,142.5775,142.4452,142.5586,18550.0
2018-01-24 13:55:00,150.93,150.93,150.69,150.74,5535.0,142.5869,142.5869,142.3602,142.4074,5535.0
2018-01-24 14:00:00,150.74,150.83,150.7,150.76,4725.0,142.4074,142.4924,142.3696,142.4263,4725.0
2018-01-24 14:05:00,150.74,150.86,150.73,150.79,9214.0,142.4074,142.5208,142.398,142.4546,9214.0
2018-01-24 14:10:00,150.79,150.86,150.73,150.82,3730.0,142.4546,142.5208,142.398,142.483,3730.0
2018-01-24 14:15:00,150.81,150.98,150.77,150.97,6223.0,142.4735,142.6341,142.4358,142.6247,6223.0
2018-01-24 14:20:00,150.99,151.01,150.9,150.91,24960.0,142.6436,142.6625,142.5586,142.568,24960.0
2018-01-24 14:25:00,150.93,151.01,150.91,151.01,6947.0,142.5869,142.6625,142.568,142.6625,6947.0
2018-01-24 14:30:00,151.03,151.03,150.89,150.93,28062.0,142.6814,142.6814,142.5491,142.5869,28062.0
2018-01-24 14:35:00,150.94,150.94,150.86,150.94,5852.0,142.5964,142.5964,142.5208,142.5964,5852.0
2018-01-24 14:40:00,150.94,150.98,150.91,150.95,12316.0,142.5964,142.6341,142.568,142.6058,12316.0
2018-01-24 14:45:00,151.02,151.18,151.02,151.1,7593.0,142.6719,142.8231,142.6719,142.7475,7593.0
2018-01-24 14:50:00,151.11,151.11,150.99,151.02,12147.0,142.757,142.757,142.6436,142.6719,12147.0
2018-01-24 14:55:00,151.03,151.04,150.99,151.02,2402.0,142.6814,142.6908,142.6436,142.6719,2402.0
2018-01-24 15:00:00,151.02,151.02,150.83,150.84,12717.0,142.6719,142.6719,142.4924,142.5019,12717.0
2018-01-24 15:05:00,150.87,150.96,150.86,150.94,12382.0,142.5302,142.6152,142.5208,142.5964,12382.0
2018-01-24 15:10:00,150.94,150.95,150.79,150.87,22623.0,142.5964,142.6058,142.4546,142.5302,22623.0
2018-01-24 15:15:00,150.87,150.88,150.73,150.78,5729.0,142.5302,142.5397,142.398,142.4452,5729.0
2018-01-24 15:20:00,150.84,150.86,150.8,150.83,2494.0,142.5019,142.5208,142.4641,142.4924,2494.0
2018-01-24 15:25:00,150.88,150.92,150.79,150.86,7620.0,142.5397,142.5775,142.4546,142.5208,7620.0
2018-01-24 15:30:00,150.86,150.88,150.71,150.78,5145.0,142.5208,142.5397,142.3791,142.4452,5145.0
2018-01-24 15:35:00,150.78,150.85,150.77,150.79,7079.0,142.4452,142.5113,142.4358,142.4546,7079.0
2018-01-24 15:40:00,150.77,150.82,150.72,150.81,11933.0,142.4358,142.483,142.3885,142.4735,11933.0
2018-01-24 15:45:00,150.82,151.09,150.82,150.98,28583.0,142.483,142.7381,142.483,142.6341,28583.0
2018-01-24 15:50:00,150.95,150.95,150.82,150.83,12816.0,142.6058,142.6058,142.483,142.4924,12816.0
2018-01-24 15:55:00,150.83,150.85,150.76,150.77,14571.0,142.4924,142.5113,142.4263,142.4358,14571.0
2018-01-25 09:30:00,151.37,151.37,151.15,151.22,28714.0,143.0026,143.0026,142.7947,142.8609,28714.0
2018-01-25 09:35:00,151.32,151.35,151.04,151.05,30125.0,142.9553,142.9837,142.6908,142.7003,30125.0
2018-01-25 09:40:00,151.03,151.22,151.01,151.2,14552.0,142.6814,142.8609,142.6625,142.842,14552.0
2018-01-25 09:45:00,151.12,151.15,151.0,151.09,3511.0,142.7664,142.7947,142.653,142.7381,3511.0
2018-01-25 09:50:00,151.09,151.09,150.78,150.84,18618.0,142.7381,142.7381,142.4452,142.5019,18618.0
2018-01-25 09:55:00,150.81,150.81,150.32,150.45,10548.0,142.4735,142.4735,142.0106,142.1334,10548.0
2018-01-25 10:00:00,150.47,150.71,150.38,150.71,4304.0,142.1523,142.3791,142.0673,142.3791,4304.0
2018-01-25 10:05:00,150.7,150.77,150.54,150.54,9761.0,142.3696,142.4358,142.2185,142.2185,9761.0
2018-01-25 10:10:00,150.44,150.59,150.36,150.5,15738.0,142.124,142.2657,142.0484,142.1807,15738.0
2018-01-25 10:15:00,150.51,150.67,150.49,150.67,8063.0,142.1901,142.3413,142.1712,142.3413,8063.0
2018-01-25 10:20:00,150.66,150.75,150.64,150.66,11842.0,142.3318,142.4169,142.3129,142.3318,11842.0
2018-01-25 10:25:00,150.66,150.67,150.5,150.58,30322.0,142.3318,142.3413,142.1807,142.2563,30322.0
2018-01-25 10:30:00,150.6,150.84,150.6,150.84,4404.0,142.2751,142.5019,142.2751,142.5019,4404.0
2018-01-25 10:35:00,150.82,150.9,150.72,150.72,7464.0,142.483,142.5586,142.3885,142.3885,7464.0
2018-01-25 10:40:00,150.66,150.74,150.64,150.67,5363.0,142.3318,142.4074,142.3129,142.3413,5363.0
2018-01-25 10:45:00,150.68,150.71,150.51,150.64,12905.0,142.3507,142.3791,142.1901,142.3129,12905.0
2018-01-25 10:50:00,150.68,150.77,150.64,150.74,3390.0,142.3507,142.4358,142.3129,142.4074,3390.0
2018-01-25 10:55:00,150.73,150.82,150.7,150.76,8358.0,142.398,142.483,142.3696,142.4263,8358.0
2018-01-25 11:00:00,150.71,150.83,150.7,150.81,6462.0,142.3791,142.4924,142.3696,142.4735,6462.0
2018-01-25 11:05:00,150.82,150.88,150.82,150.84,3244.0,142.483,142.5397,142.483,142.5019,3244.0
2018-01-25 11:10:00,150.8,150.95,150.8,150.87,12470.0,142.4641,142.6058,142.4641,142.5302,12470.0
2018-01-25 11:15:00,150.85,150.93,150.83,150.86,4908.0,142.5113,142.5869,142.4924,142.5208,4908.0
2018-01-25 11:20:00,150.86,150.89,150.81,150.89,2922.0,142.5208,142.5491,142.4735,142.5491,2922.0
2018-01-25 11:25:00,150.88,150.95,150.87,150.94,19683.0,142.5397,142.6058,142.5302,142.5964,19683.0
2018-01-25 11:30:00,150.95,150.98,150.9,150.95,5732.0,142.6058,142.6341,142.5586,142.6058,5732.0
2018-01-25 11:35:00,150.95,151.04,150.95,151.01,17196.0,142.6058,142.6908,142.6058,142.6625,17196.0
2018-01-25 11:40:00,151.01,151.14,151.0,151.12,11007.0,142.6625,142.7853,142.653,142.7664,11007.0
2018-01-25 11:45:00,151.11,151.11,150.99,151.01,5405.0,142.757,142.757,142.6436,142.6625,5405.0
2018-01-25 11:50:00,151.02,151.04,150.92,150.95,3822.0,142.6719,142.6908,142.5775,142.6058,3822.0
2018-01-25 11:55:00,150.96,151.04,150.95,150.98,10415.0,142.6152,142.6908,142.6058,142.6341,10415.0
2018-01-25 12:00:00,150.97,151.03,150.97,151.02,3943.0,142.6247,142.6814,142.6247,142.6719,3943.0
2018-01-25 12:05:00,151.04,151.12,151.03,151.04,4891.0,142.6908,142.7664,142.6814,142.6908,4891.0
2018-01-25 12:10:00,151.06,151.14,151.06,151.11,6284.0,142.7097,142.7853,142.7097,142.757,6284.0
2018-01-25 12:15:00,151.14,151.17,151.08,151.17,4627.0,142.7853,142.8136,142.7286,142.8136,4627.0
2018-01-25 12:20:00,151.16,151.16,150.96,151.0,13639.0,142.8042,142.8042,142.6152,142.653,13639.0
2018-01-25 12:25:00,151.0,151.04,150.95,151.0,2870.0,142.653,142.6908,142.6058,142.653,2870.0
2018-01-25 12:30:00,151.04,151.06,150.95,150.99,5330.0,142.6908,142.7097,142.6058,142.6436,5330.0
2018-01-25 12:35:00,151.0,151.05,150.98,150.98,6372.0,142.653,142.7003,142.6341,142.6341,6372.0
2018-01-25 12:40:00,150.96,150.99,150.91,150.92,4015.0,142.6152,142.6436,142.568,142.5775,4015.0
2018-01-25 12:45:00,150.93,151.01,150.93,150.99,2741.0,142.5869,142.6625,142.5869,142.6436,2741.0
2018-01-25 12:50:00,150.98,150.99,150.83,150.86,4164.0,142.6341,142.6436,142.4924,142.5208,4164.0
2018-01-25 12:55:00,150.86,150.9,150.84,150.86,6440.0,142.5208,142.5586,142.5019,142.5208,6440.0
2018-01-25 13:00:00,150.83,150.84,150.67,150.69,14240.0,142.4924,142.5019,142.3413,142.3602,14240.0
2018-01-25 13:05:00,150.68,150.82,150.68,150.8,10879.0,142.3507,142.483,142.3507,142.4641,10879.0
2018-01-25 13:10:00,150.81,150.91,150.81,150.91,7277.0,142.4735,142.568,142.4735,142.568,7277.0
2018-01-25 13:15:00,150.9,150.95,150.86,150.94,12002.0,142.5586,142.6058,142.5208,142.5964,12002.0
2018-01-25 13:20:00,150.94,150.94,150.81,150.86,4459.0,142.5964,142.5964,142.4735,142.5208,4459.0
2018-01-25 13:25:00,150.86,150.87,150.8,150.84,5243.0,142.5208,142.5302,142.4641,142.5019,5243.0
2018-01-25 13:30:00,150.81,150.86,150.79,150.83,5678.0,142.4735,142.5208,142.4546,142.4924,5678.0
2018-01-25 13:35:00,150.81,150.93,150.81,150.93,6474.0,142.4735,142.5869,142.4735,142.5869,6474.0
2018-01-25 13:40:00,150.92,150.97,150.92,150.97,3721.0,142.5775,142.6247,142.5775,142.6247,3721.0
2018-01-25 13:45:00,150.97,150.99,150.95,150.96,3483.0,142.6247,142.6436,142.6058,142.6152,3483.0
2018-01-25 13:50:00,150.98,151.07,150.97,151.04,9103.0,142.6341,142.7192,142.6247,142.6908,9103.0
2018-01-25 13:55:00,151.04,151.05,151.0,151.0,4801.0,142.6908,142.7003,142.653,142.653,4801.0
2018-01-25 14:00:00,151.0,151.01,150.91,150.91,3683.0,142.653,142.6625,142.568,142.568,3683.0
2018-01-25 14:05:00,150.93,150.98,150.93,150.94,3019.0,142.5869,142.6341,142.5869,142.5964,3019.0
2018-01-25 14:10:00,150.92,150.92,150.59,150.7,12536.0,142.5775,142.5775,142.2657,142.3696,12536.0
2018-01-25 14:15:00,150.7,150.78,150.65,150.77,6019.0,142.3696,142.4452,142.3224,142.4358,6019.0
2018-01-25 14:20:00,150.79,150.79,150.67,150.67,7844.0,142.4546,142.4546,142.3413,142.3413,7844.0
2018-01-25 14:25:00,150.66,150.75,150.63,150.75,8968.0,142.3318,142.4169,142.3035,142.4169,8968.0
2018-01-25 14:30:00,150.76,150.76,150.69,150.7,19359.0,142.4263,142.4263,142.3602,142.3696,19359.0
2018-01-25 14:35:00,150.68,150.68,150.45,150.47,6331.0,142.3507,142.3507,142.1334,142.1523,6331.0
2018-01-25 14:40:00,150.5,150.52,150.42,150.51,8678.0,142.1807,142.1996,142.1051,142.1901,8678.0
2018-01-25 14:45:00,150.5,150.52,150.34,150.46,11962.0,142.1807,142.1996,142.0295,142.1429,11962.0
2018-01-25 14:50:00,150.45,150.48,150.26,150.36,13638.0,142.1334,142.1618,141.9539,142.0484,13638.0
2018-01-25 14:55:00,150.41,150.5,150.35,150.35,8992.0,142.0957,142.1807,142.039,142.039,8992.0
2018-01-25 15:00:00,150.37,150.4,150.31,150.35,7331.0,142.0579,142.0862,142.0012,142.039,7331.0
2018-01-25 15:05:00,150.38,150.43,150.34,150.35,11193.0,142.0673,142.1145,142.0295,142.039,11193.0
2018-01-25 15:10:00,150.3,150.36,150.16,150.25,24567.0,141.9917,142.0484,141.8595,141.9445,24567.0
2018-01-25 15:15:00,150.26,150.47,150.25,150.44,6334.0,141.9539,142.1523,141.9445,142.124,6334.0
2018-01-25 15:20:00,150.43,150.53,150.43,150.53,20290.0,142.1145,142.209,142.1145,142.209,20290.0
2018-01-25 15:25:00,150.54,150.63,150.5,150.52,14340.0,142.2185,142.3035,142.1807,142.1996,14340.0
2018-01-25 15:30:00,150.51,150.57,150.44,150.52,11685.0,142.1901,142.2468,142.124,142.1996,11685.0
2018-01-25 15:35:00,150.51,150.52,150.4,150.43,6548.0,142.1901,142.1996,142.0862,142.1145,6548.0
2018-01-25 15:40:00,150.45,150.53,150.4,150.51,7659.0,142.1334,142.209,142.0862,142.1901,7659.0
2018-01-25 15:45:00,150.56,150.61,150.54,150.55,8867.0,142.2374,142.2846,142.2185,142.2279,8867.0
2018-01-25 15:50:00,150.55,150.66,150.55,150.56,8943.0,142.2279,142.3318,142.2279,142.2374,8943.0
2018-01-25 15:55:00,150.55,150.69,150.55,150.67,23963.0,142.2279,142.3602,142.2279,142.3413,23963.0
2018-01-26 09:30:00,151.19,151.19,150.77,151.05,33230.0,142.8325,142.8325,142.4358,142.7003,33230.0
2018-01-26 09:35:00,151.07,151.17,151.07,151.1,4750.0,142.7192,142.8136,142.7192,142.7475,4750.0
2018-01-26 09:40:00,151.14,151.16,151.01,151.08,9472.0,142.7853,142.8042,142.6625,142.7286,9472.0
2018-01-26 09:45:00,151.06,151.15,150.99,151.15,16308.0,142.7097,142.7947,142.6436,142.7947,16308.0
2018-01-26 09:50:00,151.16,151.22,151.09,151.19,13283.0,142.8042,142.8609,142.7381,142.8325,13283.0
2018-01-26 09:55:00,151.24,151.3,151.23,151.24,10736.0,142.8798,142.9365,142.8703,142.8798,10736.0
2018-01-26 10:00:00,151.24,151.33,151.24,151.27,15872.0,142.8798,142.9648,142.8798,142.9081,15872.0
2018-01-26 10:05:00,151.25,151.35,151.24,151.35,8775.0,142.8892,142.9837,142.8798,142.9837,8775.0
2018-01-26 10:10:00,151.33,151.33,151.18,151.18,6616.0,142.9648,142.9648,142.8231,142.8231,6616.0
2018-01-26 10:15:00,151.17,151.2,151.06,151.2,9355.0,142.8136,142.842,142.7097,142.842,9355.0
2018-01-26 10:20:00,151.26,151.27,151.18,151.22,13788.0,142.8987,142.9081,142.8231,142.8609,13788.0
2018-01-26 10:25:00,151.21,151.28,151.21,151.26,6120.0,142.8514,142.9176,142.8514,142.8987,6120.0
2018-01-26 10:30:00,151.27,151.34,151.27,151.34,6825.0,142.9081,142.9742,142.9081,142.9742,6825.0
2018-01-26 10:35:00,151.36,151.53,151.34,151.49,7831.0,142.9931,143.1537,142.9742,143.116,7831.0
2018-01-26 10:40:00,151.53,151.64,151.51,151.57,166846.0,143.1537,143.2577,143.1348,143.1915,166846.0
2018-01-26 10:45:00,151.54,151.59,151.49,151.51,6511.0,143.1632,143.2104,143.116,143.1348,6511.0
2018-01-26 10:50:00,151.52,151.6,151.5,151.59,16352.0,143.1443,143.2199,143.1254,143.2104,16352.0
2018-01-26 10:55:00,151.56,151.58,151.52,151.52,8489.0,143.1821,143.201,143.1443,143.1443,8489.0
2018-01-26 11:00:00,151.51,151.56,151.48,151.48,7183.0,143.1348,143.1821,143.1065,143.1065,7183.0
2018-01-26 11:05:00,151.44,151.56,151.43,151.56,6392.0,143.0687,143.1821,143.0593,143.1821,6392.0
2018-01-26 11:10:00,151.55,151.57,151.49,151.5,19402.0,143.1726,143.1915,143.116,143.1254,19402.0
2018-01-26 11:15:00,151.51,151.59,151.46,151.58,10477.0,143.1348,143.2104,143.0876,143.201,10477.0
2018-01-26 11:20:00,151.58,151.61,151.54,151.61,10237.0,143.201,143.2293,143.1632,143.2293,10237.0
2018-01-26 11:25:00,151.61,151.61,151.54,151.57,11350.0,143.2293,143.2293,143.1632,143.1915,11350.0
2018-01-26 11:30:00,151.58,151.63,151.56,151.59,6311.0,143.201,143.2482,143.1821,143.2104,6311.0
2018-01-26 11:35:00,151.57,151.57,151.48,151.49,3929.0,143.1915,143.1915,143.1065,143.116,3929.0
2018-01-26 11:40:00,151.49,151.55,151.43,151.55,3154.0,143.116,143.1726,143.0593,143.1726,3154.0
2018-01-26 11:45:00,151.55,151.55,151.48,151.5,10071.0,143.1726,143.1726,143.1065,143.1254,10071.0
2018-01-26 11:50:00,151.5,151.5,151.4,151.41,6797.0,143.1254,143.1254,143.0309,143.0404,6797.0
2018-01-26 11:55:00,151.43,151.45,151.38,151.43,19175.0,143.0593,143.0782,143.012,143.0593,19175.0
2018-01-26 12:00:00,151.44,151.44,151.37,151.43,4461.0,143.0687,143.0687,143.0026,143.0593,4461.0
2018-01-26 12:05:00,151.43,151.44,151.36,151.41,7846.0,143.0593,143.0687,142.9931,143.0404,7846.0
2018-01-26 12:10:00,151.42,151.42,151.36,151.36,11206.0,143.0498,143.0498,142.9931,142.9931,11206.0
2018-01-26 12:15:00,151.37,151.43,151.37,151.42,23297.0,143.0026,143.0593,143.0026,143.0498,23297.0
2018-01-26 12:20:00,151.41,151.48,151.39,151.46,405008.0,143.0404,143.1065,143.0215,143.0876,405008.0
2018-01-26 12:25:00,151.45,151.49,151.42,151.44,109082.0,143.0782,143.116,143.0498,143.0687,109082.0
2018-01-26 12:30:00,151.45,151.49,151.4,151.48,76581.0,143.0782,143.116,143.0309,143.1065,76581.0
2018-01-26 12:35:00,151.46,151.49,151.45,151.48,5122.0,143.0876,143.116,143.0782,143.1065,5122.0
2018-01-26 12:40:00,151.48,151.5,151.46,151.47,4154.0,143.1065,143.1254,143.0876,143.0971,4154.0
2018-01-26 12:45:00,151.49,151.57,151.48,151.57,7333.0,143.116,143.1915,143.1065,143.1915,7333.0
2018-01-26 12:50:00,151.57,151.64,151.56,151.62,3113.0,143.1915,143.2577,143.1821,143.2388,3113.0
2018-01-26 12:55:00,151.63,151.63,151.57,151.57,1508.0,143.2482,143.2482,143.1915,143.1915,1508.0
2018-01-26 13:00:00,151.61,151.64,151.58,151.62,6104.0,143.2293,143.2577,143.201,143.2388,6104.0
2018-01-26 13:05:00,151.63,151.64,151.59,151.62,4721.0,143.2482,143.2577,143.2104,143.2388,4721.0
2018-01-26 13:10:00,151.63,151.67,151.62,151.66,4923.0,143.2482,143.286,143.2388,143.2766,4923.0
2018-01-26 13:15:00,151.65,151.69,151.65,151.65,5713.0,143.2671,143.3049,143.2671,143.2671,5713.0
2018-01-26 13:20:00,151.65,151.73,151.65,151.68,5016.0,143.2671,143.3427,143.2671,143.2954,5016.0
2018-01-26 13:25:00,151.67,151.69,151.66,151.69,2127.0,143.286,143.3049,143.2766,143.3049,2127.0
2018-01-26 13:30:00,151.68,151.73,151.67,151.72,3315.0,143.2954,143.3427,143.286,143.3332,3315.0
2018-01-26 13:35:00,151.75,151.77,151.71,151.74,10206.0,143.3616,143.3805,143.3238,143.3521,10206.0
2018-01-26 13:40:00,151.74,151.76,151.72,151.75,18896.0,143.3521,143.371,143.3332,143.3616,18896.0
2018-01-26 13:45:00,151.76,151.79,151.75,151.79,3114.0,143.371,143.3994,143.3616,143.3994,3114.0
2018-01-26 13:50:00,151.81,151.87,151.79,151.86,19590.0,143.4183,143.4749,143.3994,143.4655,19590.0
2018-01-26 13:55:00,151.83,151.87,151.83,151.83,5212.0,143.4372,143.4749,143.4372,143.4372,5212.0
2018-01-26 14:00:00,151.84,151.87,151.82,151.85,26584.0,143.4466,143.4749,143.4277,143.4561,26584.0
2018-01-26 14:05:00,151.85,151.86,151.78,151.84,17983.0,143.4561,143.4655,143.3899,143.4466,17983.0
2018-01-26 14:10:00,151.83,151.88,151.83,151.88,3111.0,143.4372,143.4844,143.4372,143.4844,3111.0
2018-01-26 14:15:00,151.9,151.9,151.86,151.87,5266.0,143.5033,143.5033,143.4655,143.4749,5266.0
2018-01-26 14:20:00,151.88,151.95,151.87,151.89,5640.0,143.4844,143.5505,143.4749,143.4938,5640.0
2018-01-26 14:25:00,151.87,151.88,151.77,151.78,3696.0,143.4749,143.4844,143.3805,143.3899,3696.0
2018-01-26 14:30:00,151.77,151.84,151.74,151.84,7176.0,143.3805,143.4466,143.3521,143.4466,7176.0
2018-01-26 14:35:00,151.83,151.89,151.82,151.88,20714.0,143.4372,143.4938,143.4277,143.4844,20714.0
2018-01-26 14:40:00,151.91,151.93,151.84,151.84,15262.0,143.5127,143.5316,143.4466,143.4466,15262.0
2018-01-26 14:45:00,151.85,151.94,151.84,151.94,10031.0,143.4561,143.5411,143.4466,143.5411,10031.0
2018-01-26 14:50:00,151.93,151.93,151.84,151.91,7244.0,143.5316,143.5316,143.4466,143.5127,7244.0
2018-01-26 14:55:00,151.91,151.92,151.88,151.9,11907.0,143.5127,143.5222,143.4844,143.5033,11907.0
2018-01-26 15:00:00,151.9,151.97,151.88,151.96,17916.0,143.5033,143.5694,143.4844,143.56,17916.0
2018-01-26 15:05:00,151.98,152.05,151.98,152.05,10932.0,143.5789,143.645,143.5789,143.645,10932.0
2018-01-26 15:10:00,152.05,152.15,152.04,152.15,10699.0,143.645,143.7395,143.6355,143.7395,10699.0
2018-01-26 15:15:00,152.16,152.17,152.12,152.15,8208.0,143.7489,143.7584,143.7111,143.7395,8208.0
2018-01-26 15:20:00,152.16,152.17,152.12,152.14,39514.0,143.7489,143.7584,143.7111,143.73,39514.0
2018-01-26 15:25:00,152.15,152.16,152.09,152.12,140167.0,143.7395,143.7489,143.6828,143.7111,140167.0
2018-01-26 15:30:00,152.12,152.15,152.09,152.15,5602.0,143.7111,143.7395,143.6828,143.7395,5602.0
2018-01-26 15:35:00,152.15,152.24,152.14,152.22,8280.0,143.7395,143.8245,143.73,143.8056,8280.0
2018-01-26 15:40:00,152.21,152.28,152.2,152.27,38935.0,143.7962,143.8623,143.7867,143.8528,38935.0
2018-01-26 15:45:00,152.28,152.29,152.2,152.22,10071.0,143.8623,143.8717,143.7867,143.8056,10071.0
2018-01-26 15:50:00,152.25,152.34,152.25,152.33,15480.0,143.8339,143.919,143.8339,143.9095,15480.0
2018-01-26 15:55:00,152.32,152.38,152.25,152.38,42363.0,143.9001,143.9568,143.8339,143.9568,42363.0
2018-01-29 09:30:00,152.04,152.04,151.68,151.74,47280.0,143.6355,143.6355,143.2954,143.3521,47280.0
2018-01-29 09:35:00,151.75,152.0,151.71,152.0,10249.0,143.3616,143.5978,143.3238,143.5978,10249.0
2018-01-29 09:40:00,152.02,152.23,152.02,152.15,11565.0,143.6167,143.815,143.6167,143.7395,11565.0
2018-01-29 09:45:00,152.13,152.17,152.08,152.11,7165.0,143.7206,143.7584,143.6733,143.7017,7165.0
2018-01-29 09:50:00,152.14,152.14,151.97,152.07,11826.0,143.73,143.73,143.5694,143.6639,11826.0
2018-01-29 09:55:00,152.06,152.15,152.04,152.05,12455.0,143.6544,143.7395,143.6355,143.645,12455.0
2018-01-29 10:00:00,152.09,152.11,151.83,151.91,13768.0,143.6828,143.7017,143.4372,143.5127,13768.0
2018-01-29 10:05:00,151.9,151.9,151.76,151.81,11938.0,143.5033,143.5033,143.371,143.4183,11938.0
2018-01-29 10:10:00,151.88,151.95,151.81,151.88,13452.0,143.4844,143.5505,143.4183,143.4844,13452.0
2018-01-29 10:15:00,151.83,151.83,151.68,151.72,5473.0,143.4372,143.4372,143.2954,143.3332,5473.0
2018-01-29 10:20:00,151.66,151.75,151.64,151.73,12553.0,143.2766,143.3616,143.2577,143.3427,12553.0
2018-01-29 10:25:00,151.74,151.83,151.71,151.79,7296.0,143.3521,143.4372,143.3238,143.3994,7296.0
2018-01-29 10:30:00,151.8,151.81,151.72,151.73,15021.0,143.4088,143.4183,143.3332,143.3427,15021.0
2018-01-29 10:35:00,151.7,151.7,151.47,151.49,16506.0,143.3143,143.3143,143.0971,143.116,16506.0
2018-01-29 10:40:00,151.52,151.55,151.29,151.37,5484.0,143.1443,143.1726,142.927,143.0026,5484.0
2018-01-29 10:45:00,151.37,151.46,151.36,151.46,4384.0,143.0026,143.0876,142.9931,143.0876,4384.0
2018-01-29 10:50:00,151.44,151.48,151.4,151.4,4939.0,143.0687,143.1065,143.0309,143.0309,4939.0
2018-01-29 10:55:00,151.38,151.55,151.38,151.43,6961.0,143.012,143.1726,143.012,143.0593,6961.0
2018-01-29 11:00:00,151.42,151.44,151.31,151.31,4007.0,143.0498,143.0687,142.9459,142.9459,4007.0
2018-01-29 11:05:00,151.35,151.37,151.24,151.28,9933.0,142.9837,143.0026,142.8798,142.9176,9933.0
2018-01-29 11:10:00,151.22,151.35,151.18,151.35,10228.0,142.8609,142.9837,142.8231,142.9837,10228.0
2018-01-29 11:15:00,151.34,151.41,151.34,151.35,13497.0,142.9742,143.0404,142.9742,142.9837,13497.0
2018-01-29 11:20:00,151.35,151.54,151.35,151.52,24905.0,142.9837,143.1632,142.9837,143.1443,24905.0
2018-01-29 11:25:00,151.52,151.52,151.42,151.47,7652.0,143.1443,143.1443,143.0498,143.0971,7652.0
2018-01-29 11:30:00,151.46,151.56,151.45,151.56,8388.0,143.0876,143.1821,143.0782,143.1821,8388.0
2018-01-29 11:35:00,151.55,151.6,151.51,151.57,22019.0,143.1726,143.2199,143.1348,143.1915,22019.0
2018-01-29 11:40:00,151.58,151.71,151.43,151.71,18953.0,143.201,143.3238,143.0593,143.3238,18953.0
2018-01-29 11:45:00,151.72,151.78,151.63,151.63,22002.0,143.3332,143.3899,143.2482,143.2482,22002.0
2018-01-29 11:50:00,151.64,151.7,151.64,151.67,5809.0,143.2577,143.3143,143.2577,143.286,5809.0
2018-01-29 11:55:00,151.64,151.67,151.54,151.54,5630.0,143.2577,143.286,143.1632,143.1632,5630.0
2018-01-29 12:00:00,151.56,151.56,151.43,151.46,19303.0,143.1821,143.1821,143.0593,143.0876,19303.0
2018-01-29 12:05:00,151.5,151.6,151.47,151.56,7819.0,143.1254,143.2199,143.0971,143.1821,7819.0
2018-01-29 12:10:00,151.58,151.66,151.54,151.64,7494.0,143.201,143.2766,143.1632,143.2577,7494.0
2018-01-29 12:15:00,151.66,151.72,151.63,151.71,4134.0,143.2766,143.3332,143.2482,143.3238,4134.0
2018-01-29 12:20:00,151.7,151.71,151.65,151.68,13875.0,143.3143,143.3238,143.2671,143.2954,13875.0
2018-01-29 12:25:00,151.69,151.72,151.59,151.68,6760.0,143.3049,143.3332,143.2104,143.2954,6760.0
2018-01-29 12:30:00,151.71,151.72,151.61,151.62,81982.0,143.3238,143.3332,143.2293,143.2388,81982.0
2018-01-29 12:35:00,151.62,151.67,151.61,151.61,6434.0,143.2388,143.286,143.2293,143.2293,6434.0
2018-01-29 12:40:00,151.61,151.64,151.55,151.56,5877.0,143.2293,143.2577,143.1726,143.1821,5877.0
2018-01-29 12:45:00,151.57,151.65,151.57,151.61,6401.0,143.1915,143.2671,143.1915,143.2293,6401.0
2018-01-29 12:50:00,151.6,151.78,151.59,151.76,6448.0,143.2199,143.3899,143.2104,143.371,6448.0
2018-01-29 12:55:00,151.75,151.85,151.74,151.81,2409.0,143.3616,143.4561,143.3521,143.4183,2409.0
2018-01-29 13:00:00,151.84,151.86,151.8,151.86,3957.0,143.4466,143.4655,143.4088,143.4655,3957.0
2018-01-29 13:05:00,151.85,151.9,151.84,151.87,3975.0,143.4561,143.5033,143.4466,143.4749,3975.0
2018-01-29 13:10:00,151.88,151.89,151.85,151.85,3081.0,143.4844,143.4938,143.4561,143.4561,3081.0
2018-01-29 13:15:00,151.89,151.95,151.89,151.95,3002.0,143.4938,143.5505,143.4938,143.5505,3002.0
2018-01-29 13:20:00,151.9,151.9,151.84,151.87,9226.0,143.5033,143.5033,143.4466,143.4749,9226.0
2018-01-29 13:25:00,151.86,151.9,151.85,151.89,4153.0,143.4655,143.5033,143.4561,143.4938,4153.0
2018-01-29 13:30:00,151.86,151.87,151.77,151.77,5177.0,143.4655,143.4749,143.3805,143.3805,5177.0
2018-01-29 13:35:00,151.8,151.81,151.76,151.78,13586.0,143.4088,143.4183,143.371,143.3899,13586.0
2018-01-29 13:40:00,151.78,151.81,151.74,151.75,4199.0,143.3899,143.4183,143.3521,143.3616,4199.0
2018-01-29 13:45:00,151.76,151.78,151.71,151.72,5837.0,143.371,143.3899,143.3238,143.3332,5837.0
2018-01-29 13:50:00,151.74,151.76,151.68,151.71,8101.0,143.3521,143.371,143.2954,143.3238,8101.0
2018-01-29 13:55:00,151.73,151.74,151.69,151.72,8462.0,143.3427,143.3521,143.3049,143.3332,8462.0
2018-01-29 14:00:00,151.72,151.8,151.69,151.69,6723.0,143.3332,143.4088,143.3049,143.3049,6723.0
2018-01-29 14:05:00,151.68,151.74,151.68,151.69,3146.0,143.2954,143.3521,143.2954,143.3049,3146.0
2018-01-29 14:10:00,151.66,151.74,151.6,151.72,8506.0,143.2766,143.3521,143.2199,143.3332,8506.0
2018-01-29 14:15:00,151.73,151.78,151.67,151.68,3260.0,143.3427,143.3899,143.286,143.2954,3260.0
2018-01-29 14:20:00,151.7,151.72,151.66,151.66,3836.0,143.3143,143.3332,143.2766,143.2766,3836.0
2018-01-29 14:25:00,151.66,151.69,151.61,151.63,4191.0,143.2766,143.3049,143.2293,143.2482,4191.0
2018-01-29 14:30:00,151.64,151.65,151.55,151.56,190603.0,143.2577,143.2671,143.1726,143.1821,190603.0
2018-01-29 14:35:00,151.57,151.59,151.51,151.51,32137.0,143.1915,143.2104,143.1348,143.1348,32137.0
2018-01-29 14:40:00,151.49,151.55,151.44,151.52,29070.0,143.116,143.1726,143.0687,143.1443,29070.0
2018-01-29 14:45:00,151.56,151.59,151.54,151.58,13314.0,143.1821,143.2104,143.1632,143.201,13314.0
2018-01-29 14:50:00,151.56,151.59,151.52,151.55,19108.0,143.1821,143.2104,143.1443,143.1726,19108.0
2018-01-29 14:55:00,151.58,151.64,151.58,151.59,10227.0,143.201,143.2577,143.201,143.2104,10227.0
2018-01-29 15:00:00,151.61,151.65,151.55,151.62,6658.0,143.2293,143.2671,143.1726,143.2388,6658.0
2018-01-29 15:05:00,151.61,151.62,151.55,151.61,19827.0,143.2293,143.2388,143.1726,143.2293,19827.0
2018-01-29 15:10:00,151.62,151.68,151.6,151.65,7401.0,143.2388,143.2954,143.2199,143.2671,7401.0
2018-01-29 15:15:00,151.63,151.71,151.63,151.65,20985.0,143.2482,143.3238,143.2482,143.2671,20985.0
2018-01-29 15:20:00,151.64,151.65,151.51,151.52,15978.0,143.2577,143.2671,143.1348,143.1443,15978.0
2018-01-29 15:25:00,151.52,151.53,151.41,151.41,5605.0,143.1443,143.1537,143.0404,143.0404,5605.0
2018-01-29 15:30:00,151.39,151.46,151.37,151.46,11551.0,143.0215,143.0876,143.0026,143.0876,11551.0
2018-01-29 15:35:00,151.44,151.46,151.32,151.32,17528.0,143.0687,143.0876,142.9553,142.9553,17528.0
2018-01-29 15:40:00,151.32,151.33,151.19,151.24,32267.0,142.9553,142.9648,142.8325,142.8798,32267.0
2018-01-29 15:45:00,151.2,151.2,151.07,151.07,32199.0,142.842,142.842,142.7192,142.7192,32199.0
2018-01-29 15:50:00,151.08,151.44,151.08,151.41,39084.0,142.7286,143.0687,142.7286,143.0404,39084.0
2018-01-29 15:55:00,151.42,151.53,151.21,151.23,33851.0,143.0498,143.1537,142.8514,142.8703,33851.0
2018-01-30 09:30:00,150.07,150.36,149.76,150.13,58474.0,141.7744,142.0484,141.4816,141.8311,58474.0
2018-01-30 09:35:00,150.12,150.33,150.12,150.18,39108.0,141.8217,142.0201,141.8217,141.8784,39108.0
2018-01-30 09:40:00,150.19,150.27,150.05,150.19,39024.0,141.8878,141.9634,141.7556,141.8878,39024.0
2018-01-30 09:45:00,150.15,150.15,149.88,149.91,28261.0,141.85,141.85,141.5949,141.6233,28261.0
2018-01-30 09:50:00,149.91,150.05,149.84,149.97,31873.0,141.6233,141.7556,141.5572,141.68,31873.0
2018-01-30 09:55:00,149.98,150.08,149.85,149.85,34894.0,141.6894,141.7839,141.5666,141.5666,34894.0
2018-01-30 10:00:00,149.81,149.93,149.69,149.74,33206.0,141.5288,141.6422,141.4155,141.4627,33206.0
2018-01-30 10:05:00,149.73,149.73,149.46,149.64,21120.0,141.4532,141.4532,141.1982,141.3682,21120.0
2018-01-30 10:10:00,149.66,149.79,149.61,149.79,36384.0,141.3871,141.5099,141.3399,141.5099,36384.0
2018-01-30 10:15:00,149.83,149.87,149.69,149.7,14755.0,141.5477,141.5855,141.4155,141.4249,14755.0
2018-01-30 10:20:00,149.66,149.91,149.61,149.91,18871.0,141.3871,141.6233,141.3399,141.6233,18871.0
2018-01-30 10:25:00,149.88,150.1,149.87,150.1,6608.0,141.5949,141.8028,141.5855,141.8028,6608.0
2018-01-30 10:30:00,150.15,150.28,150.15,150.27,18326.0,141.85,141.9728,141.85,141.9634,18326.0
2018-01-30 10:35:00,150.28,150.31,150.16,150.31,23604.0,141.9728,142.0012,141.8595,142.0012,23604.0
2018-01-30 10:40:00,150.3,150.3,150.17,150.18,10641.0,141.9917,141.9917,141.8689,141.8784,10641.0
2018-01-30 10:45:00,150.16,150.19,150.04,150.05,14414.0,141.8595,141.8878,141.7461,141.7556,14414.0
2018-01-30 10:50:00,150.03,150.23,150.0,150.2,21459.0,141.7367,141.9256,141.7083,141.8973,21459.0
2018-01-30 10:55:00,150.22,150.5,150.22,150.47,12567.0,141.9162,142.1807,141.9162,142.1523,12567.0
2018-01-30 11:00:00,150.47,150.6,150.39,150.42,9076.0,142.1523,142.2751,142.0768,142.1051,9076.0
2018-01-30 11:05:00,150.46,150.53,150.34,150.52,13231.0,142.1429,142.209,142.0295,142.1996,13231.0
2018-01-30 11:10:00,150.58,150.6,150.38,150.54,22985.0,142.2563,142.2751,142.0673,142.2185,22985.0
2018-01-30 11:15:00,150.56,150.59,150.43,150.47,13504.0,142.2374,142.2657,142.1145,142.1523,13504.0
2018-01-30 11:20:00,150.5,150.53,150.29,150.32,14057.0,142.1807,142.209,141.9823,142.0106,14057.0
2018-01-30 11:25:00,150.32,150.36,150.23,150.29,6629.0,142.0106,142.0484,141.9256,141.9823,6629.0
2018-01-30 11:30:00,150.29,150.29,150.16,150.25,13986.0,141.9823,141.9823,141.8595,141.9445,13986.0
2018-01-30 11:35:00,150.24,150.38,150.24,150.31,11174.0,141.935,142.0673,141.935,142.0012,11174.0
2018-01-30 11:40:00,150.21,150.52,150.21,150.44,19055.0,141.9067,142.1996,141.9067,142.124,19055.0
2018-01-30 11:45:00,150.44,150.45,150.33,150.33,7297.0,142.124,142.1334,142.0201,142.0201,7297.0
2018-01-30 11:50:00,150.32,150.4,150.26,150.33,9279.0,142.0106,142.0862,141.9539,142.0201,9279.0
2018-01-30 11:55:00,150.26,150.29,150.09,150.09,6913.0,141.9539,141.9823,141.7933,141.7933,6913.0
2018-01-30 12:00:00,150.12,150.18,150.08,150.13,27799.0,141.8217,141.8784,141.7839,141.8311,27799.0
2018-01-30 12:05:00,150.11,150.2,150.02,150.18,5513.0,141.8122,141.8973,141.7272,141.8784,5513.0
2018-01-30 12:10:00,150.19,150.24,150.17,150.24,8114.0,141.8878,141.935,141.8689,141.935,8114.0
2018-01-30 12:15:00,150.22,150.26,150.13,150.23,6928.0,141.9162,141.9539,141.8311,141.9256,6928.0
2018-01-30 12:20:00,150.23,150.31,150.21,150.24,6429.0,141.9256,142.0012,141.9067,141.935,6429.0
2018-01-30 12:25:00,150.21,150.24,150.09,150.09,3968.0,141.9067,141.935,141.7933,141.7933,3968.0
2018-01-30 12:30:00,150.08,150.18,150.05,150.18,6287.0,141.7839,141.8784,141.7556,141.8784,6287.0
2018-01-30 12:35:00,150.13,150.17,150.04,150.04,8005.0,141.8311,141.8689,141.7461,141.7461,8005.0
2018-01-30 12:40:00,150.04,150.17,150.04,150.04,8522.0,141.7461,141.8689,141.7461,141.7461,8522.0
2018-01-30 12:45:00,150.03,150.07,149.95,149.97,12589.0,141.7367,141.7744,141.6611,141.68,12589.0
2018-01-30 12:50:00,150.0,150.11,149.96,150.02,16179.0,141.7083,141.8122,141.6705,141.7272,16179.0
2018-01-30 12:55:00,150.03,150.09,150.0,150.09,5597.0,141.7367,141.7933,141.7083,141.7933,5597.0
2018-01-30 13:00:00,150.08,150.08,149.87,149.89,25354.0,141.7839,141.7839,141.5855,141.6044,25354.0
2018-01-30 13:05:00,149.86,149.87,149.75,149.85,44458.0,141.5761,141.5855,141.4721,141.5666,44458.0
2018-01-30 13:10:00,149.9,149.93,149.85,149.85,4937.0,141.6138,141.6422,141.5666,141.5666,4937.0
2018-01-30 13:15:00,149.85,149.98,149.8,149.87,24099.0,141.5666,141.6894,141.5194,141.5855,24099.0
2018-01-30 13:20:00,149.88,149.92,149.74,149.78,10512.0,141.5949,141.6327,141.4627,141.5005,10512.0
2018-01-30 13:25:00,149.77,149.86,149.77,149.79,21024.0,141.491,141.5761,141.491,141.5099,21024.0
2018-01-30 13:30:00,149.8,149.9,149.77,149.89,84696.0,141.5194,141.6138,141.491,141.6044,84696.0
2018-01-30 13:35:00,149.88,150.02,149.84,149.97,21924.0,141.5949,141.7272,141.5572,141.68,21924.0
2018-01-30 13:40:00,150.0,150.06,149.99,150.01,17525.0,141.7083,141.765,141.6989,141.7178,17525.0
2018-01-30 13:45:00,150.06,150.12,150.05,150.12,9415.0,141.765,141.8217,141.7556,141.8217,9415.0
2018-01-30 13:50:00,150.09,150.19,150.09,150.18,10669.0,141.7933,141.8878,141.7933,141.8784,10669.0
2018-01-30 13:55:00,150.16,150.23,150.15,150.15,11324.0,141.8595,141.9256,141.85,141.85,11324.0
2018-01-30 14:00:00,150.17,150.22,150.15,150.2,12569.0,141.8689,141.9162,141.85,141.8973,12569.0
2018-01-30 14:05:00,150.21,150.26,150.13,150.15,41044.0,141.9067,141.9539,141.8311,141.85,41044.0
2018-01-30 14:10:00,150.14,150.34,150.1,150.29,18298.0,141.8406,142.0295,141.8028,141.9823,18298.0
2018-01-30 14:15:00,150.28,150.28,150.15,150.19,7876.0,141.9728,141.9728,141.85,141.8878,7876.0
2018-01-30 14:20:00,150.19,150.21,150.1,150.13,5200.0,141.8878,141.9067,141.8028,141.8311,5200.0
2018-01-30 14:25:00,150.12,150.19,150.06,150.13,6351.0,141.8217,141.8878,141.765,141.8311,6351.0
2018-01-30 14:30:00,150.14,150.15,149.9,149.9,22966.0,141.8406,141.85,141.6138,141.6138,22966.0
2018-01-30 14:35:00,149.95,149.96,149.88,149.9,18214.0,141.6611,141.6705,141.5949,141.6138,18214.0
2018-01-30 14:40:00,149.93,149.96,149.85,149.93,5847.0,141.6422,141.6705,141.5666,141.6422,5847.0
2018-01-30 14:45:00,149.92,149.94,149.86,149.93,9564.0,141.6327,141.6516,141.5761,141.6422,9564.0
2018-01-30 14:50:00,149.93,149.99,149.82,149.97,27085.0,141.6422,141.6989,141.5383,141.68,27085.0
2018-01-30 14:55:00,149.96,150.0,149.88,149.89,7254.0,141.6705,141.7083,141.5949,141.6044,7254.0
2018-01-30 15:00:00,149.85,150.01,149.84,150.0,6844.0,141.5666,141.7178,141.5572,141.7083,6844.0
2018-01-30 15:05:00,149.97,149.99,149.89,149.96,8743.0,141.68,141.6989,141.6044,141.6705,8743.0
2018-01-30 15:10:00,149.94,150.11,149.94,150.11,10169.0,141.6516,141.8122,141.6516,141.8122,10169.0
2018-01-30 15:15:00,150.09,150.14,150.08,150.1,19975.0,141.7933,141.8406,141.7839,141.8028,19975.0
2018-01-30 15:20:00,150.11,150.18,150.03,150.09,5709.0,141.8122,141.8784,141.7367,141.7933,5709.0
2018-01-30 15:25:00,150.11,150.16,150.08,150.15,6108.0,141.8122,141.8595,141.7839,141.85,6108.0
2018-01-30 15:30:00,150.15,150.2,150.08,150.17,16324.0,141.85,141.8973,141.7839,141.8689,16324.0
2018-01-30 15:35:00,150.18,150.33,150.18,150.22,19471.0,141.8784,142.0201,141.8784,141.9162,19471.0
2018-01-30 15:40:00,150.21,150.26,150.13,150.15,17716.0,141.9067,141.9539,141.8311,141.85,17716.0
2018-01-30 15:45:00,150.2,150.27,150.16,150.18,14235.0,141.8973,141.9634,141.8595,141.8784,14235.0
2018-01-30 15:50:00,150.18,150.22,150.13,150.18,32101.0,141.8784,141.9162,141.8311,141.8784,32101.0
2018-01-30 15:55:00,150.19,150.22,149.95,149.96,54322.0,141.8878,141.9162,141.6611,141.6705,54322.0
2018-01-31 09:30:00,150.65,150.94,150.59,150.84,41651.0,142.3224,142.5964,142.2657,142.5019,41651.0
2018-01-31 09:35:00,150.9,151.05,150.84,151.0,15419.0,142.5586,142.7003,142.5019,142.653,15419.0
2018-01-31 09:40:00,151.01,151.01,150.94,150.97,8140.0,142.6625,142.6625,142.5964,142.6247,8140.0
2018-01-31 09:45:00,150.97,150.97,150.78,150.78,12673.0,142.6247,142.6247,142.4452,142.4452,12673.0
2018-01-31 09:50:00,150.77,150.87,150.77,150.81,2253.0,142.4358,142.5302,142.4358,142.4735,2253.0
2018-01-31 09:55:00,150.8,150.9,150.71,150.76,5374.0,142.4641,142.5586,142.3791,142.4263,5374.0
2018-01-31 10:00:00,150.75,150.81,150.67,150.71,4807.0,142.4169,142.4735,142.3413,142.3791,4807.0
2018-01-31 10:05:00,150.7,150.87,150.69,150.78,6853.0,142.3696,142.5302,142.3602,142.4452,6853.0
2018-01-31 10:10:00,150.77,150.93,150.77,150.9,6910.0,142.4358,142.5869,142.4358,142.5586,6910.0
2018-01-31 10:15:00,150.93,150.95,150.89,150.93,3091.0,142.5869,142.6058,142.5491,142.5869,3091.0
2018-01-31 10:20:00,150.92,150.95,150.88,150.91,5729.0,142.5775,142.6058,142.5397,142.568,5729.0
2018-01-31 10:25:00,150.9,150.9,150.73,150.75,3239.0,142.5586,142.5586,142.398,142.4169,3239.0
2018-01-31 10:30:00,150.76,150.83,150.73,150.83,4331.0,142.4263,142.4924,142.398,142.4924,4331.0
2018-01-31 10:35:00,150.84,150.84,150.74,150.79,5292.0,142.5019,142.5019,142.4074,142.4546,5292.0
2018-01-31 10:40:00,150.79,150.79,150.55,150.55,22164.0,142.4546,142.4546,142.2279,142.2279,22164.0
2018-01-31 10:45:00,150.51,150.63,150.47,150.61,6506.0,142.1901,142.3035,142.1523,142.2846,6506.0
2018-01-31 10:50:00,150.6,150.66,150.53,150.55,5003.0,142.2751,142.3318,142.209,142.2279,5003.0
2018-01-31 10:55:00,150.56,150.56,150.4,150.51,8744.0,142.2374,142.2374,142.0862,142.1901,8744.0
2018-01-31 11:00:00,150.51,150.53,150.43,150.49,4459.0,142.1901,142.209,142.1145,142.1712,4459.0
2018-01-31 11:05:00,150.53,150.53,150.37,150.37,4656.0,142.209,142.209,142.0579,142.0579,4656.0
2018-01-31 11:10:00,150.37,150.47,150.32,150.46,4330.0,142.0579,142.1523,142.0106,142.1429,4330.0
2018-01-31 11:15:00,150.46,150.47,150.37,150.37,3273.0,142.1429,142.1523,142.0579,142.0579,3273.0
2018-01-31 11:20:00,150.39,150.41,150.29,150.39,8529.0,142.0768,142.0957,141.9823,142.0768,8529.0
2018-01-31 11:25:00,150.4,150.44,150.29,150.29,3113.0,142.0862,142.124,141.9823,141.9823,3113.0
2018-01-31 11:30:00,150.3,150.49,150.29,150.49,3558.0,141.9917,142.1712,141.9823,142.1712,3558.0
2018-01-31 11:35:00,150.51,150.52,150.47,150.52,1081.0,142.1901,142.1996,142.1523,142.1996,1081.0
2018-01-31 11:40:00,150.5,150.5,150.4,150.42,6240.0,142.1807,142.1807,142.0862,142.1051,6240.0
2018-01-31 11:45:00,150.42,150.44,150.37,150.41,3553.0,142.1051,142.124,142.0579,142.0957,3553.0
2018-01-31 11:50:00,150.38,150.4,150.31,150.34,4124.0,142.0673,142.0862,142.0012,142.0295,4124.0
2018-01-31 11:55:00,150.31,150.38,150.29,150.3,3999.0,142.0012,142.0673,141.9823,141.9917,3999.0
2018-01-31 12:00:00,150.31,150.39,150.24,150.38,4782.0,142.0012,142.0768,141.935,142.0673,4782.0
2018-01-31 12:05:00,150.37,150.39,150.36,150.37,4207.0,142.0579,142.0768,142.0484,142.0579,4207.0
2018-01-31 12:10:00,150.36,150.4,150.35,150.4,2762.0,142.0484,142.0862,142.039,142.0862,2762.0
2018-01-31 12:15:00,150.41,150.44,150.38,150.44,3702.0,142.0957,142.124,142.0673,142.124,3702.0
2018-01-31 12:20:00,150.45,150.56,150.45,150.54,3188.0,142.1334,142.2374,142.1334,142.2185,3188.0
2018-01-31 12:25:00,150.53,150.55,150.5,150.5,3025.0,142.209,142.2279,142.1807,142.1807,3025.0
2018-01-31 12:30:00,150.54,150.6,150.53,150.6,2825.0,142.2185,142.2751,142.209,142.2751,2825.0
2018-01-31 12:35:00,150.61,150.61,150.54,150.55,8001.0,142.2846,142.2846,142.2185,142.2279,8001.0
2018-01-31 12:40:00,150.57,150.58,150.48,150.5,9946.0,142.2468,142.2563,142.1618,142.1807,9946.0
2018-01-31 12:45:00,150.53,150.54,150.48,150.48,812.0,142.209,142.2185,142.1618,142.1618,812.0
2018-01-31 12:50:00,150.44,150.51,150.44,150.49,3554.0,142.124,142.1901,142.124,142.1712,3554.0
2018-01-31 12:55:00,150.49,150.51,150.44,150.5,4369.0,142.1712,142.1901,142.124,142.1807,4369.0
2018-01-31 13:00:00,150.48,150.57,150.48,150.5,8906.0,142.1618,142.2468,142.1618,142.1807,8906.0
2018-01-31 13:05:00,150.5,150.57,150.5,150.52,4419.0,142.1807,142.2468,142.1807,142.1996,4419.0
2018-01-31 13:10:00,150.5,150.57,150.49,150.56,7330.0,142.1807,142.2468,142.1712,142.2374,7330.0
2018-01-31 13:15:00,150.55,150.57,150.49,150.54,9884.0,142.2279,142.2468,142.1712,142.2185,9884.0
2018-01-31 13:20:00,150.55,150.66,150.55,150.65,5941.0,142.2279,142.3318,142.2279,142.3224,5941.0
2018-01-31 13:25:00,150.68,150.7,150.63,150.68,4737.0,142.3507,142.3696,142.3035,142.3507,4737.0
2018-01-31 13:30:00,150.66,150.68,150.64,150.66,3877.0,142.3318,142.3507,142.3129,142.3318,3877.0
2018-01-31 13:35:00,150.65,150.67,150.54,150.55,11143.0,142.3224,142.3413,142.2185,142.2279,11143.0
2018-01-31 13:40:00,150.58,150.6,150.57,150.6,8514.0,142.2563,142.2751,142.2468,142.2751,8514.0
2018-01-31 13:45:00,150.56,150.56,150.5,150.53,3197.0,142.2374,142.2374,142.1807,142.209,3197.0
2018-01-31 13:50:00,150.53,150.54,150.47,150.53,8303.0,142.209,142.2185,142.1523,142.209,8303.0
2018-01-31 13:55:00,150.53,150.57,150.43,150.44,5774.0,142.209,142.2468,142.1145,142.124,5774.0
2018-01-31 14:00:00,150.5,150.69,150.4,150.4,8927.0,142.1807,142.3602,142.0862,142.0862,8927.0
2018-01-31 14:05:00,150.4,150.53,150.4,150.53,4744.0,142.0862,142.209,142.0862,142.209,4744.0
2018-01-31 14:10:00,150.55,150.56,150.37,150.39,8544.0,142.2279,142.2374,142.0579,142.0768,8544.0
2018-01-31 14:15:00,150.36,150.47,150.36,150.44,10724.0,142.0484,142.1523,142.0484,142.124,10724.0
2018-01-31 14:20:00,150.42,150.42,150.08,150.11,9468.0,142.1051,142.1051,141.7839,141.8122,9468.0
2018-01-31 14:25:00,150.11,150.21,150.1,150.18,22433.0,141.8122,141.9067,141.8028,141.8784,22433.0
2018-01-31 14:30:00,150.16,150.26,150.11,150.2,12492.0,141.8595,141.9539,141.8122,141.8973,12492.0
2018-01-31 14:35:00,150.16,150.2,150.02,150.15,1332423.0,141.8595,141.8973,141.7272,141.85,1332423.0
2018-01-31 14:40:00,150.09,150.21,150.07,150.14,6329.0,141.7933,141.9067,141.7744,141.8406,6329.0
2018-01-31 14:45:00,150.13,150.13,149.84,149.86,78937.0,141.8311,141.8311,141.5572,141.5761,78937.0
2018-01-31 14:50:00,149.84,149.86,149.7,149.74,29026.0,141.5572,141.5761,141.4249,141.4627,29026.0
2018-01-31 14:55:00,149.92,150.02,149.9,150.0,14244.0,141.6327,141.7272,141.6138,141.7083,14244.0
2018-01-31 15:00:00,149.96,150.01,149.84,149.87,19668.0,141.6705,141.7178,141.5572,141.5855,19668.0
2018-01-31 15:05:00,149.76,149.81,149.65,149.81,16443.0,141.4816,141.5288,141.3777,141.5288,16443.0
2018-01-31 15:10:00,149.83,149.91,149.77,149.79,7426.0,141.5477,141.6233,141.491,141.5099,7426.0
2018-01-31 15:15:00,149.73,149.86,149.72,149.81,24792.0,141.4532,141.5761,141.4438,141.5288,24792.0
2018-01-31 15:20:00,149.84,149.92,149.78,149.92,12139.0,141.5572,141.6327,141.5005,141.6327,12139.0
2018-01-31 15:25:00,149.91,150.05,149.86,150.04,22768.0,141.6233,141.7556,141.5761,141.7461,22768.0
2018-01-31 15:30:00,150.04,150.16,150.04,150.13,18365.0,141.7461,141.8595,141.7461,141.8311,18365.0
2018-01-31 15:35:00,150.14,150.33,150.08,150.25,11153.0,141.8406,142.0201,141.7839,141.9445,11153.0
2018-01-31 15:40:00,150.29,150.48,150.29,150.41,29876.0,141.9823,142.1618,141.9823,142.0957,29876.0
2018-01-31 15:45:00,150.41,150.51,150.29,150.3,17655.0,142.0957,142.1901,141.9823,141.9917,17655.0
2018-01-31 15:50:00,150.29,150.32,150.21,150.27,17938.0,141.9823,142.0106,141.9067,141.9634,17938.0
2018-01-31 15:55:00,150.28,150.3,150.17,150.23,85054.0,141.9728,141.9917,141.8689,141.9256,85054.0
2018-02-01 09:30:00,149.65,150.05,149.57,149.86,18116.0,141.3777,141.7556,141.3021,141.5761,18116.0
2018-02-01 09:35:00,149.87,150.04,149.85,150.02,10007.0,141.5855,141.7461,141.5666,141.7272,10007.0
2018-02-01 09:40:00,150.05,150.05,149.77,149.82,5914.0,141.7556,141.7556,141.491,141.5383,5914.0
2018-02-01 09:45:00,149.81,149.85,149.6,149.71,5891.0,141.5288,141.5666,141.3304,141.4343,5891.0
2018-02-01 09:50:00,149.81,149.92,149.81,149.91,9303.0,141.5288,141.6327,141.5288,141.6233,9303.0
2018-02-01 09:55:00,149.91,150.12,149.9,150.12,12300.0,141.6233,141.8217,141.6138,141.8217,12300.0
2018-02-01 10:00:00,150.03,150.17,150.03,150.09,5341.0,141.7367,141.8689,141.7367,141.7933,5341.0
2018-02-01 10:05:00,150.12,150.17,149.99,150.02,9747.0,141.8217,141.8689,141.6989,141.7272,9747.0
2018-02-01 10:10:00,150.02,150.04,149.9,149.94,6998.0,141.7272,141.7461,141.6138,141.6516,6998.0
2018-02-01 10:15:00,149.99,150.1,149.97,150.06,5812.0,141.6989,141.8028,141.68,141.765,5812.0
2018-02-01 10:20:00,150.07,150.13,150.0,150.03,7432.0,141.7744,141.8311,141.7083,141.7367,7432.0
2018-02-01 10:25:00,150.04,150.04,149.84,149.84,9696.0,141.7461,141.7461,141.5572,141.5572,9696.0
2018-02-01 10:30:00,149.9,149.9,149.79,149.88,9346.0,141.6138,141.6138,141.5099,141.5949,9346.0
2018-02-01 10:35:00,149.87,150.1,149.87,150.07,12681.0,141.5855,141.8028,141.5855,141.7744,12681.0
2018-02-01 10:40:00,150.12,150.14,150.02,150.03,12588.0,141.8217,141.8406,141.7272,141.7367,12588.0
2018-02-01 10:45:00,150.0,150.17,150.0,150.12,6296.0,141.7083,141.8689,141.7083,141.8217,6296.0
2018-02-01 10:50:00,150.13,150.16,150.08,150.14,14742.0,141.8311,141.8595,141.7839,141.8406,14742.0
2018-02-01 10:55:00,150.15,150.21,150.04,150.08,8249.0,141.85,141.9067,141.7461,141.7839,8249.0
2018-02-01 11:00:00,150.1,150.24,150.09,150.12,8508.0,141.8028,141.935,141.7933,141.8217,8508.0
2018-02-01 11:05:00,150.09,150.09,150.01,150.04,6254.0,141.7933,141.7933,141.7178,141.7461,6254.0
2018-02-01 11:10:00,150.03,150.09,149.98,150.06,15863.0,141.7367,141.7933,141.6894,141.765,15863.0
2018-02-01 11:15:00,150.1,150.18,150.09,150.13,7194.0,141.8028,141.8784,141.7933,141.8311,7194.0
2018-02-01 11:20:00,150.13,150.14,150.0,150.01,5479.0,141.8311,141.8406,141.7083,141.7178,5479.0
2018-02-01 11:25:00,149.99,150.0,149.94,149.95,10015.0,141.6989,141.7083,141.6516,141.6611,10015.0
2018-02-01 11:30:00,149.97,150.19,149.97,150.19,6017.0,141.68,141.8878,141.68,141.8878,6017.0
2018-02-01 11:35:00,150.15,150.34,150.15,150.3,24870.0,141.85,142.0295,141.85,141.9917,24870.0
2018-02-01 11:40:00,150.28,150.47,150.28,150.47,7443.0,141.9728,142.1523,141.9728,142.1523,7443.0
2018-02-01 11:45:00,150.48,150.49,150.4,150.43,11395.0,142.1618,142.1712,142.0862,142.1145,11395.0
2018-02-01 11:50:00,150.46,150.48,150.42,150.44,14245.0,142.1429,142.1618,142.1051,142.124,14245.0
2018-02-01 11:55:00,150.47,150.53,150.45,150.52,5793.0,142.1523,142.209,142.1334,142.1996,5793.0
2018-02-01 12:00:00,150.54,150.6,150.45,150.47,129118.0,142.2185,142.2751,142.1334,142.1523,129118.0
2018-02-01 12:05:00,150.48,150.5,150.41,150.41,22703.0,142.1618,142.1807,142.0957,142.0957,22703.0
2018-02-01 12:10:00,150.42,150.42,150.34,150.37,5271.0,142.1051,142.1051,142.0295,142.0579,5271.0
2018-02-01 12:15:00,150.35,150.47,150.35,150.47,6443.0,142.039,142.1523,142.039,142.1523,6443.0
2018-02-01 12:20:00,150.48,150.53,150.44,150.48,2594.0,142.1618,142.209,142.124,142.1618,2594.0
2018-02-01 12:25:00,150.46,150.46,150.37,150.37,2391.0,142.1429,142.1429,142.0579,142.0579,2391.0
2018-02-01 12:30:00,150.41,150.5,150.41,150.47,3144.0,142.0957,142.1807,142.0957,142.1523,3144.0
2018-02-01 12:35:00,150.5,150.52,150.45,150.49,16299.0,142.1807,142.1996,142.1334,142.1712,16299.0
2018-02-01 12:40:00,150.49,150.49,150.4,150.4,5490.0,142.1712,142.1712,142.0862,142.0862,5490.0
2018-02-01 12:45:00,150.42,150.45,150.39,150.43,4575.0,142.1051,142.1334,142.0768,142.1145,4575.0
2018-02-01 12:50:00,150.4,150.43,150.36,150.43,7517.0,142.0862,142.1145,142.0484,142.1145,7517.0
2018-02-01 12:55:00,150.43,150.46,150.41,150.45,2392.0,142.1145,142.1429,142.0957,142.1334,2392.0
2018-02-01 13:00:00,150.46,150.55,150.45,150.55,7473.0,142.1429,142.2279,142.1334,142.2279,7473.0
2018-02-01 13:05:00,150.55,150.65,150.55,150.57,13372.0,142.2279,142.3224,142.2279,142.2468,13372.0
2018-02-01 13:10:00,150.56,150.6,150.56,150.57,2647.0,142.2374,142.2751,142.2374,142.2468,2647.0
2018-02-01 13:15:00,150.56,150.59,150.55,150.56,7042.0,142.2374,142.2657,142.2279,142.2374,7042.0
2018-02-01 13:20:00,150.56,150.58,150.55,150.58,4243.0,142.2374,142.2563,142.2279,142.2563,4243.0
2018-02-01 13:25:00,150.58,150.65,150.58,150.59,5413.0,142.2563,142.3224,142.2563,142.2657,5413.0
2018-02-01 13:30:00,150.55,150.55,150.49,150.51,3744.0,142.2279,142.2279,142.1712,142.1901,3744.0
2018-02-01 13:35:00,150.47,150.49,150.41,150.41,2663.0,142.1523,142.1712,142.0957,142.0957,2663.0
2018-02-01 13:40:00,150.44,150.44,150.33,150.35,4947.0,142.124,142.124,142.0201,142.039,4947.0
2018-02-01 13:45:00,150.32,150.34,150.25,150.33,38168.0,142.0106,142.0295,141.9445,142.0201,38168.0
2018-02-01 13:50:00,150.35,150.35,150.13,150.13,17810.0,142.039,142.039,141.8311,141.8311,17810.0
2018-02-01 13:55:00,150.15,150.17,150.06,150.12,93529.0,141.85,141.8689,141.765,141.8217,93529.0
2018-02-01 14:00:00,150.14,150.17,150.01,150.13,7473.0,141.8406,141.8689,141.7178,141.8311,7473.0
2018-02-01 14:05:00,150.11,150.14,150.05,150.06,5200.0,141.8122,141.8406,141.7556,141.765,5200.0
2018-02-01 14:10:00,150.04,150.07,149.93,149.93,42857.0,141.7461,141.7744,141.6422,141.6422,42857.0
2018-02-01 14:15:00,149.92,150.0,149.84,149.84,16451.0,141.6327,141.7083,141.5572,141.5572,16451.0
2018-02-01 14:20:00,149.84,149.89,149.59,149.71,56180.0,141.5572,141.6044,141.321,141.4343,56180.0
2018-02-01 14:25:00,149.7,149.89,149.67,149.87,20564.0,141.4249,141.6044,141.3966,141.5855,20564.0
2018-02-01 14:30:00,149.9,149.9,149.77,149.77,33414.0,141.6138,141.6138,141.491,141.491,33414.0
2018-02-01 14:35:00,149.77,149.97,149.77,149.89,25908.0,141.491,141.68,141.491,141.6044,25908.0
2018-02-01 14:40:00,149.93,150.01,149.88,149.9,24246.0,141.6422,141.7178,141.5949,141.6138,24246.0
2018-02-01 14:45:00,149.92,150.05,149.92,150.03,50652.0,141.6327,141.7556,141.6327,141.7367,50652.0
2018-02-01 14:50:00,150.05,150.09,150.02,150.04,36409.0,141.7556,141.7933,141.7272,141.7461,36409.0
2018-02-01 14:55:00,150.07,150.13,150.07,150.13,13569.0,141.7744,141.8311,141.7744,141.8311,13569.0
2018-02-01 15:00:00,150.12,150.17,150.05,150.05,12023.0,141.8217,141.8689,141.7556,141.7556,12023.0
2018-02-01 15:05:00,150.03,150.11,149.95,150.09,10549.0,141.7367,141.8122,141.6611,141.7933,10549.0
2018-02-01 15:10:00,150.11,150.13,149.99,149.99,9124.0,141.8122,141.8311,141.6989,141.6989,9124.0
2018-02-01 15:15:00,149.98,150.06,149.88,149.89,8071.0,141.6894,141.765,141.5949,141.6044,8071.0
2018-02-01 15:20:00,149.86,149.92,149.8,149.85,9971.0,141.5761,141.6327,141.5194,141.5666,9971.0
2018-02-01 15:25:00,149.85,149.87,149.67,149.67,11349.0,141.5666,141.5855,141.3966,141.3966,11349.0
2018-02-01 15:30:00,149.68,149.69,149.35,149.45,32017.0,141.406,141.4155,141.0942,141.1887,32017.0
2018-02-01 15:35:00,149.46,149.51,149.35,149.4,42985.0,141.1982,141.2454,141.0942,141.1415,42985.0
2018-02-01 15:40:00,149.31,149.4,149.23,149.35,29029.0,141.0565,141.1415,140.9809,141.0942,29029.0
2018-02-01 15:45:00,149.36,149.66,149.36,149.62,22724.0,141.1037,141.3871,141.1037,141.3493,22724.0
2018-02-01 15:50:00,149.64,149.79,149.64,149.65,17970.0,141.3682,141.5099,141.3682,141.3777,17970.0
2018-02-01 15:55:00,149.66,149.74,149.6,149.66,23351.0,141.3871,141.4627,141.3304,141.3871,23351.0
2018-02-02 09:30:00,148.83,148.96,148.72,148.94,50172.0,140.603,140.7258,140.4991,140.7069,50172.0
2018-02-02 09:35:00,148.89,149.13,148.89,148.95,6618.0,140.6597,140.8864,140.6597,140.7164,6618.0
2018-02-02 09:40:00,148.96,148.99,148.81,148.89,10273.0,140.7258,140.7541,140.5841,140.6597,10273.0
2018-02-02 09:45:00,148.85,148.92,148.67,148.69,15401.0,140.6219,140.688,140.4518,140.4707,15401.0
2018-02-02 09:50:00,148.68,148.68,148.41,148.41,27771.0,140.4613,140.4613,140.2062,140.2062,27771.0
2018-02-02 09:55:00,148.39,148.55,148.35,148.55,14276.0,140.1873,140.3385,140.1495,140.3385,14276.0
2018-02-02 10:00:00,148.49,148.49,148.09,148.09,20325.0,140.2818,140.2818,139.9039,139.9039,20325.0
2018-02-02 10:05:00,148.06,148.27,147.95,148.23,30067.0,139.8756,140.0739,139.7716,140.0362,30067.0
2018-02-02 10:10:00,148.21,148.35,148.09,148.34,9937.0,140.0173,140.1495,139.9039,140.1401,9937.0
2018-02-02 10:15:00,148.3,148.36,148.24,148.31,13990.0,140.1023,140.159,140.0456,140.1117,13990.0
2018-02-02 10:20:00,148.26,148.44,148.2,148.43,9108.0,140.0645,140.2345,140.0078,140.2251,9108.0
2018-02-02 10:25:00,148.48,148.51,148.4,148.47,9050.0,140.2723,140.3007,140.1968,140.2629,9050.0
2018-02-02 10:30:00,148.48,148.48,148.31,148.44,3327.0,140.2723,140.2723,140.1117,140.2345,3327.0
2018-02-02 10:35:00,148.44,148.62,148.42,148.58,9989.0,140.2345,140.4046,140.2157,140.3668,9989.0
2018-02-02 10:40:00,148.59,148.73,148.59,148.64,2882.0,140.3763,140.5085,140.3763,140.4235,2882.0
2018-02-02 10:45:00,148.62,148.64,148.5,148.62,8718.0,140.4046,140.4235,140.2912,140.4046,8718.0
2018-02-02 10:50:00,148.6,148.73,148.6,148.69,6208.0,140.3857,140.5085,140.3857,140.4707,6208.0
2018-02-02 10:55:00,148.66,148.67,148.52,148.54,9030.0,140.4424,140.4518,140.3101,140.329,9030.0
2018-02-02 11:00:00,148.58,148.6,148.41,148.41,9835.0,140.3668,140.3857,140.2062,140.2062,9835.0
2018-02-02 11:05:00,148.45,148.48,148.4,148.48,5124.0,140.244,140.2723,140.1968,140.2723,5124.0
2018-02-02 11:10:00,148.5,148.71,148.5,148.66,7766.0,140.2912,140.4896,140.2912,140.4424,7766.0
2018-02-02 11:15:00,148.64,148.65,148.28,148.33,6870.0,140.4235,140.4329,140.0834,140.1306,6870.0
2018-02-02 11:20:00,148.3,148.41,148.28,148.31,4695.0,140.1023,140.2062,140.0834,140.1117,4695.0
2018-02-02 11:25:00,148.26,148.44,148.24,148.31,3471.0,140.0645,140.2345,140.0456,140.1117,3471.0
2018-02-02 11:30:00,148.39,148.41,148.22,148.23,8146.0,140.1873,140.2062,140.0267,140.0362,8146.0
2018-02-02 11:35:00,148.25,148.3,148.17,148.3,12711.0,140.0551,140.1023,139.9795,140.1023,12711.0
2018-02-02 11:40:00,148.31,148.39,148.24,148.24,6580.0,140.1117,140.1873,140.0456,140.0456,6580.0
2018-02-02 11:45:00,148.23,148.36,148.17,148.27,9193.0,140.0362,140.159,139.9795,140.0739,9193.0
2018-02-02 11:50:00,148.27,148.4,148.24,148.4,7926.0,140.0739,140.1968,140.0456,140.1968,7926.0
2018-02-02 11:55:00,148.4,148.4,148.05,148.06,20316.0,140.1968,140.1968,139.8661,139.8756,20316.0
2018-02-02 12:00:00,148.02,148.13,147.99,148.07,4785.0,139.8378,139.9417,139.8094,139.885,4785.0
2018-02-02 12:05:00,148.07,148.17,148.04,148.12,17152.0,139.885,139.9795,139.8567,139.9322,17152.0
2018-02-02 12:10:00,148.13,148.29,148.09,148.25,4359.0,139.9417,140.0928,139.9039,140.0551,4359.0
2018-02-02 12:15:00,148.23,148.4,148.23,148.37,13136.0,140.0362,140.1968,140.0362,140.1684,13136.0
2018-02-02 12:20:00,148.39,148.45,148.31,148.42,7096.0,140.1873,140.244,140.1117,140.2157,7096.0
2018-02-02 12:25:00,148.44,148.62,148.42,148.62,4400.0,140.2345,140.4046,140.2157,140.4046,4400.0
2018-02-02 12:30:00,148.62,148.63,148.48,148.54,3796.0,140.4046,140.414,140.2723,140.329,3796.0
2018-02-02 12:35:00,148.55,148.59,148.5,148.51,6991.0,140.3385,140.3763,140.2912,140.3007,6991.0
2018-02-02 12:40:00,148.54,148.6,148.49,148.6,5217.0,140.329,140.3857,140.2818,140.3857,5217.0
2018-02-02 12:45:00,148.57,148.57,148.43,148.47,8117.0,140.3574,140.3574,140.2251,140.2629,8117.0
2018-02-02 12:50:00,148.47,148.47,148.37,148.38,5784.0,140.2629,140.2629,140.1684,140.1779,5784.0
2018-02-02 12:55:00,148.38,148.47,148.33,148.34,11130.0,140.1779,140.2629,140.1306,140.1401,11130.0
2018-02-02 13:00:00,148.3,148.31,148.21,148.23,9889.0,140.1023,140.1117,140.0173,140.0362,9889.0
2018-02-02 13:05:00,148.24,148.3,148.21,148.21,5483.0,140.0456,140.1023,140.0173,140.0173,5483.0
2018-02-02 13:10:00,148.19,148.32,148.15,148.28,6811.0,139.9984,140.1212,139.9606,140.0834,6811.0
2018-02-02 13:15:00,148.25,148.33,148.16,148.16,12160.0,140.0551,140.1306,139.97,139.97,12160.0
2018-02-02 13:20:00,148.15,148.15,147.89,147.9,8556.0,139.9606,139.9606,139.715,139.7244,8556.0
2018-02-02 13:25:00,147.88,148.04,147.86,148.03,4818.0,139.7055,139.8567,139.6866,139.8472,4818.0
2018-02-02 13:30:00,148.06,148.16,148.05,148.08,7800.0,139.8756,139.97,139.8661,139.8944,7800.0
2018-02-02 13:35:00,148.1,148.12,147.94,147.94,6879.0,139.9133,139.9322,139.7622,139.7622,6879.0
2018-02-02 13:40:00,147.96,147.96,147.78,147.84,37147.0,139.7811,139.7811,139.611,139.6677,37147.0
2018-02-02 13:45:00,147.83,147.87,147.71,147.72,12737.0,139.6583,139.6961,139.5449,139.5543,12737.0
2018-02-02 13:50:00,147.76,147.86,147.73,147.83,22588.0,139.5921,139.6866,139.5638,139.6583,22588.0
2018-02-02 13:55:00,147.89,147.92,147.82,147.86,12676.0,139.715,139.7433,139.6488,139.6866,12676.0
2018-02-02 14:00:00,147.86,147.88,147.76,147.76,9023.0,139.6866,139.7055,139.5921,139.5921,9023.0
2018-02-02 14:05:00,147.72,147.81,147.66,147.72,13570.0,139.5543,139.6394,139.4977,139.5543,13570.0
2018-02-02 14:10:00,147.67,147.67,147.53,147.59,12028.0,139.5071,139.5071,139.3749,139.4315,12028.0
2018-02-02 14:15:00,147.6,147.6,147.31,147.42,21747.0,139.441,139.441,139.167,139.2709,21747.0
2018-02-02 14:20:00,147.45,147.51,147.35,147.38,9004.0,139.2993,139.356,139.2048,139.2331,9004.0
2018-02-02 14:25:00,147.47,147.49,147.15,147.19,25493.0,139.3182,139.3371,139.0159,139.0536,25493.0
2018-02-02 14:30:00,147.21,147.51,147.21,147.48,12932.0,139.0725,139.356,139.0725,139.3276,12932.0
2018-02-02 14:35:00,147.49,147.58,147.38,147.39,14103.0,139.3371,139.4221,139.2331,139.2426,14103.0
2018-02-02 14:40:00,147.42,147.57,147.38,147.57,31226.0,139.2709,139.4126,139.2331,139.4126,31226.0
2018-02-02 14:45:00,147.57,147.57,147.31,147.36,10502.0,139.4126,139.4126,139.167,139.2142,10502.0
2018-02-02 14:50:00,147.32,147.33,147.17,147.31,19571.0,139.1765,139.1859,139.0348,139.167,19571.0
2018-02-02 14:55:00,147.31,147.31,146.96,147.09,59816.0,139.167,139.167,138.8364,138.9592,59816.0
2018-02-02 15:00:00,147.08,147.15,146.9,146.94,27304.0,138.9497,139.0159,138.7797,138.8175,27304.0
2018-02-02 15:05:00,146.92,146.92,146.69,146.73,37632.0,138.7986,138.7986,138.5813,138.6191,37632.0
2018-02-02 15:10:00,146.74,147.09,146.74,147.03,13331.0,138.6285,138.9592,138.6285,138.9025,13331.0
2018-02-02 15:15:00,147.01,147.34,147.01,147.15,8622.0,138.8836,139.1954,138.8836,139.0159,8622.0
2018-02-02 15:20:00,147.16,147.36,147.16,147.3,28521.0,139.0253,139.2142,139.0253,139.1576,28521.0
2018-02-02 15:25:00,147.34,147.4,147.14,147.14,12467.0,139.1954,139.252,139.0064,139.0064,12467.0
2018-02-02 15:30:00,147.13,147.14,146.95,147.09,21623.0,138.997,139.0064,138.8269,138.9592,21623.0
2018-02-02 15:35:00,147.09,147.3,147.04,147.25,14810.0,138.9592,139.1576,138.9119,139.1103,14810.0
2018-02-02 15:40:00,147.23,147.23,146.97,147.02,20059.0,139.0914,139.0914,138.8458,138.893,20059.0
2018-02-02 15:45:00,146.99,146.99,146.86,146.87,21416.0,138.8647,138.8647,138.7419,138.7513,21416.0
2018-02-02 15:50:00,146.88,146.97,146.78,146.78,28893.0,138.7608,138.8458,138.6663,138.6663,28893.0
2018-02-02 15:55:00,146.79,146.8,146.64,146.65,75056.0,138.6758,138.6852,138.534,138.5435,75056.0
2018-02-05 09:30:00,145.47,145.85,145.0,145.75,153288.0,137.4287,137.7877,136.9847,137.6932,153288.0
2018-02-05 09:35:00,145.76,145.94,145.65,145.7,33424.0,137.7027,137.8727,137.5988,137.646,33424.0
2018-02-05 09:40:00,145.7,145.8,145.56,145.68,27071.0,137.646,137.7405,137.5137,137.6271,27071.0
2018-02-05 09:45:00,145.65,145.88,145.64,145.77,33491.0,137.5988,137.8161,137.5893,137.7121,33491.0
2018-02-05 09:50:00,145.8,145.95,145.79,145.95,24898.0,137.7405,137.8822,137.731,137.8822,24898.0
2018-02-05 09:55:00,145.92,146.17,145.92,146.09,9257.0,137.8538,138.09,137.8538,138.0145,9257.0
2018-02-05 10:00:00,146.01,146.24,145.97,146.24,4556.0,137.9389,138.1562,137.9011,138.1562,4556.0
2018-02-05 10:05:00,146.22,146.47,146.13,146.47,5697.0,138.1373,138.3734,138.0522,138.3734,5697.0
2018-02-05 10:10:00,146.47,146.84,146.47,146.8,11358.0,138.3734,138.723,138.3734,138.6852,11358.0
2018-02-05 10:15:00,146.81,146.85,146.67,146.8,9764.0,138.6947,138.7324,138.5624,138.6852,9764.0
2018-02-05 10:20:00,146.78,147.11,146.77,147.11,8057.0,138.6663,138.9781,138.6569,138.9781,8057.0
2018-02-05 10:25:00,147.16,147.27,147.07,147.13,17034.0,139.0253,139.1292,138.9403,138.997,17034.0
2018-02-05 10:30:00,147.11,147.11,146.74,146.75,11537.0,138.9781,138.9781,138.6285,138.638,11537.0
2018-02-05 10:35:00,146.74,146.86,146.65,146.69,11138.0,138.6285,138.7419,138.5435,138.5813,11138.0
2018-02-05 10:40:00,146.69,146.94,146.69,146.94,16055.0,138.5813,138.8175,138.5813,138.8175,16055.0
2018-02-05 10:45:00,146.9,147.13,146.9,146.97,24961.0,138.7797,138.997,138.7797,138.8458,24961.0
2018-02-05 10:50:00,146.94,147.01,146.85,146.89,21196.0,138.8175,138.8836,138.7324,138.7702,21196.0
2018-02-05 10:55:00,146.89,147.0,146.77,146.84,15421.0,138.7702,138.8741,138.6569,138.723,15421.0
2018-02-05 11:00:00,146.83,147.04,146.72,146.79,16230.0,138.7135,138.9119,138.6096,138.6758,16230.0
2018-02-05 11:05:00,146.77,146.89,146.74,146.77,7401.0,138.6569,138.7702,138.6285,138.6569,7401.0
2018-02-05 11:10:00,146.77,146.83,146.67,146.7,10186.0,138.6569,138.7135,138.5624,138.5907,10186.0
2018-02-05 11:15:00,146.71,146.73,146.58,146.58,11562.0,138.6002,138.6191,138.4774,138.4774,11562.0
2018-02-05 11:20:00,146.57,146.66,146.41,146.63,8650.0,138.4679,138.5529,138.3168,138.5246,8650.0
2018-02-05 11:25:00,146.63,146.72,146.54,146.57,11754.0,138.5246,138.6096,138.4396,138.4679,11754.0
2018-02-05 11:30:00,146.55,146.55,146.38,146.46,32292.0,138.449,138.449,138.2884,138.364,32292.0
2018-02-05 11:35:00,146.46,146.47,146.35,146.38,11342.0,138.364,138.3734,138.2601,138.2884,11342.0
2018-02-05 11:40:00,146.33,146.38,146.21,146.21,8755.0,138.2412,138.2884,138.1278,138.1278,8755.0
2018-02-05 11:45:00,146.22,146.26,146.12,146.12,14554.0,138.1373,138.1751,138.0428,138.0428,14554.0
2018-02-05 11:50:00,146.12,146.24,146.12,146.19,5378.0,138.0428,138.1562,138.0428,138.1089,5378.0
2018-02-05 11:55:00,146.19,146.41,146.19,146.39,9531.0,138.1089,138.3168,138.1089,138.2979,9531.0
2018-02-05 12:00:00,146.39,146.39,146.14,146.14,5421.0,138.2979,138.2979,138.0617,138.0617,5421.0
2018-02-05 12:05:00,146.08,146.14,146.0,146.0,4835.0,138.005,138.0617,137.9294,137.9294,4835.0
2018-02-05 12:10:00,145.98,146.09,145.92,145.98,8309.0,137.9105,138.0145,137.8538,137.9105,8309.0
2018-02-05 12:15:00,145.99,146.0,145.77,145.77,19708.0,137.92,137.9294,137.7121,137.7121,19708.0
2018-02-05 12:20:00,145.73,145.81,145.56,145.68,18204.0,137.6744,137.7499,137.5137,137.6271,18204.0
2018-02-05 12:25:00,145.72,145.9,145.71,145.79,4768.0,137.6649,137.835,137.6555,137.731,4768.0
2018-02-05 12:30:00,145.78,146.03,145.78,145.96,9740.0,137.7216,137.9578,137.7216,137.8916,9740.0
2018-02-05 12:35:00,145.95,145.96,145.79,145.8,12440.0,137.8822,137.8916,137.731,137.7405,12440.0
2018-02-05 12:40:00,145.82,146.04,145.82,146.03,12905.0,137.7594,137.9672,137.7594,137.9578,12905.0
2018-02-05 12:45:00,146.01,146.08,145.89,146.08,9344.0,137.9389,138.005,137.8255,138.005,9344.0
2018-02-05 12:50:00,146.03,146.13,145.99,145.99,5390.0,137.9578,138.0522,137.92,137.92,5390.0
2018-02-05 12:55:00,145.98,146.09,145.79,145.79,11335.0,137.9105,138.0145,137.731,137.731,11335.0
2018-02-05 13:00:00,145.77,145.77,145.31,145.33,276289.0,137.7121,137.7121,137.2776,137.2965,276289.0
2018-02-05 13:05:00,145.3,145.47,145.19,145.24,20999.0,137.2681,137.4287,137.1642,137.2114,20999.0
2018-02-05 13:10:00,145.19,145.34,145.12,145.25,14424.0,137.1642,137.3059,137.0981,137.2209,14424.0
2018-02-05 13:15:00,145.2,145.32,144.97,144.97,27012.0,137.1736,137.287,136.9564,136.9564,27012.0
2018-02-05 13:20:00,144.97,145.18,144.96,145.16,13478.0,136.9564,137.1548,136.9469,137.1359,13478.0
2018-02-05 13:25:00,145.15,145.16,144.83,145.04,21994.0,137.1264,137.1359,136.8241,137.0225,21994.0
2018-02-05 13:30:00,145.02,145.26,145.0,145.01,6815.0,137.0036,137.2303,136.9847,136.9942,6815.0
2018-02-05 13:35:00,145.03,145.11,144.84,144.84,23694.0,137.013,137.0886,136.8335,136.8335,23694.0
2018-02-05 13:40:00,144.85,145.13,144.85,144.97,19761.0,136.843,137.1075,136.843,136.9564,19761.0
2018-02-05 13:45:00,144.98,145.15,144.97,145.08,10613.0,136.9658,137.1264,136.9564,137.0603,10613.0
2018-02-05 13:50:00,145.07,145.29,145.06,145.29,13007.0,137.0508,137.2587,137.0414,137.2587,13007.0
2018-02-05 13:55:00,145.28,145.64,145.25,145.63,13935.0,137.2492,137.5893,137.2209,137.5799,13935.0
2018-02-05 14:00:00,145.66,145.66,145.34,145.37,15896.0,137.6082,137.6082,137.3059,137.3343,15896.0
2018-02-05 14:05:00,145.39,145.43,145.15,145.18,17718.0,137.3531,137.3909,137.1264,137.1548,17718.0
2018-02-05 14:10:00,145.16,145.34,145.16,145.25,19520.0,137.1359,137.3059,137.1359,137.2209,19520.0
2018-02-05 14:15:00,145.17,145.17,144.82,144.93,21686.0,137.1453,137.1453,136.8147,136.9186,21686.0
2018-02-05 14:20:00,144.92,144.98,144.63,144.66,85621.0,136.9091,136.9658,136.6352,136.6635,85621.0
2018-02-05 14:25:00,144.67,144.77,144.6,144.7,30108.0,136.6729,136.7674,136.6068,136.7013,30108.0
2018-02-05 14:30:00,144.69,144.69,144.35,144.42,60165.0,136.6918,136.6918,136.3706,136.4368,60165.0
2018-02-05 14:35:00,144.44,144.55,144.36,144.44,15680.0,136.4557,136.5596,136.3801,136.4557,15680.0
2018-02-05 14:40:00,144.46,144.66,144.31,144.41,22297.0,136.4746,136.6635,136.3328,136.4273,22297.0
2018-02-05 14:45:00,144.44,144.54,144.15,144.19,32951.0,136.4557,136.5501,136.1817,136.2195,32951.0
2018-02-05 14:50:00,144.18,144.18,143.89,143.89,125410.0,136.21,136.21,135.9361,135.9361,125410.0
2018-02-05 14:55:00,143.86,143.95,143.36,143.61,253422.0,135.9077,135.9927,135.4354,135.6715,253422.0
2018-02-05 15:00:00,143.5,143.61,142.88,142.92,45898.0,135.5676,135.6715,134.9819,135.0197,45898.0
2018-02-05 15:05:00,142.96,143.1,141.44,141.58,80277.0,135.0575,135.1897,133.6215,133.7538,80277.0
2018-02-05 15:10:00,141.39,142.61,140.89,142.61,90648.0,133.5743,134.7268,133.1019,134.7268,90648.0
2018-02-05 15:15:00,142.57,143.66,142.56,142.9,56748.0,134.689,135.7188,134.6796,135.0008,56748.0
2018-02-05 15:20:00,142.8,143.42,142.5,143.36,15530.0,134.9063,135.492,134.6229,135.4354,15530.0
2018-02-05 15:25:00,143.45,143.86,143.22,143.79,24073.0,135.5204,135.9077,135.3031,135.8416,24073.0
2018-02-05 15:30:00,143.75,143.9,143.21,143.59,51875.0,135.8038,135.9455,135.2937,135.6526,51875.0
2018-02-05 15:35:00,143.49,143.64,142.82,142.88,32400.0,135.5582,135.6999,134.9252,134.9819,32400.0
2018-02-05 15:40:00,142.83,143.05,142.35,142.88,25910.0,134.9347,135.1425,134.4812,134.9819,25910.0
2018-02-05 15:45:00,142.86,142.91,141.92,141.96,74950.0,134.963,135.0102,134.075,134.1127,74950.0
2018-02-05 15:50:00,141.87,142.21,141.4,141.46,52722.0,134.0277,134.3489,133.5837,133.6404,52722.0
2018-02-05 15:55:00,141.5,142.11,141.08,141.08,98548.0,133.6782,134.2545,133.2814,133.2814,98548.0
2018-02-06 09:30:00,138.61,139.72,137.91,139.72,176854.0,130.9479,131.9966,130.2866,131.9966,176854.0
2018-02-06 09:35:00,139.71,140.9,139.71,140.8,47487.0,131.9871,133.1113,131.9871,133.0169,47487.0
2018-02-06 09:40:00,140.85,141.56,140.79,141.03,27361.0,133.0641,133.7349,133.0074,133.2342,27361.0
2018-02-06 09:45:00,141.1,141.83,141.1,141.63,40368.0,133.3003,133.9899,133.3003,133.801,40368.0
2018-02-06 09:50:00,141.82,142.96,141.75,142.89,30359.0,133.9805,135.0575,133.9144,134.9913,30359.0
2018-02-06 09:55:00,142.96,143.06,141.58,142.11,52213.0,135.0575,135.1519,133.7538,134.2545,52213.0
2018-02-06 10:00:00,142.15,142.84,142.07,142.84,16157.0,134.2922,134.9441,134.2167,134.9441,16157.0
2018-02-06 10:05:00,142.76,143.08,141.88,141.91,18745.0,134.8685,135.1708,134.0372,134.0655,18745.0
2018-02-06 10:10:00,142.01,142.43,141.63,141.67,26673.0,134.16,134.5568,133.801,133.8388,26673.0
2018-02-06 10:15:00,141.57,141.77,140.48,141.03,22165.0,133.7443,133.9333,132.7146,133.2342,22165.0
2018-02-06 10:20:00,141.16,141.63,140.31,140.78,12393.0,133.357,133.801,132.554,132.998,12393.0
2018-02-06 10:25:00,140.65,141.22,140.58,140.76,8015.0,132.8752,133.4137,132.809,132.9791,8015.0
2018-02-06 10:30:00,140.74,140.95,140.25,140.35,30690.0,132.9602,133.1586,132.4973,132.5917,30690.0
2018-02-06 10:35:00,140.37,140.37,139.68,140.17,17973.0,132.6106,132.6106,131.9588,132.4217,17973.0
2018-02-06 10:40:00,140.18,140.57,139.82,140.56,12662.0,132.4311,132.7996,132.091,132.7901,12662.0
2018-02-06 10:45:00,140.59,141.3,140.59,140.94,22852.0,132.8185,133.4892,132.8185,133.1491,22852.0
2018-02-06 10:50:00,141.02,141.6,140.71,141.48,14689.0,133.2247,133.7726,132.9318,133.6593,14689.0
2018-02-06 10:55:00,141.58,141.67,141.06,141.07,15142.0,133.7538,133.8388,133.2625,133.2719,15142.0
2018-02-06 11:00:00,141.06,141.07,140.75,140.88,8081.0,133.2625,133.2719,132.9696,133.0924,8081.0
2018-02-06 11:05:00,140.87,141.24,140.47,140.87,7012.0,133.083,133.4325,132.7051,133.083,7012.0
2018-02-06 11:10:00,140.78,141.13,140.37,140.43,18678.0,132.998,133.3286,132.6106,132.6673,18678.0
2018-02-06 11:15:00,140.55,140.95,140.42,140.95,6766.0,132.7807,133.1586,132.6579,133.1586,6766.0
2018-02-06 11:20:00,140.94,141.01,140.84,140.91,7806.0,133.1491,133.2153,133.0547,133.1208,7806.0
2018-02-06 11:25:00,140.62,140.84,140.37,140.6,14194.0,132.8468,133.0547,132.6106,132.8279,14194.0
2018-02-06 11:30:00,140.53,140.59,140.0,140.07,17136.0,132.7618,132.8185,132.2611,132.3272,17136.0
2018-02-06 11:35:00,140.05,140.34,140.04,140.28,9642.0,132.3083,132.5823,132.2989,132.5256,9642.0
2018-02-06 11:40:00,140.4,140.62,140.39,140.55,10060.0,132.639,132.8468,132.6295,132.7807,10060.0
2018-02-06 11:45:00,140.56,140.83,140.49,140.79,30698.0,132.7901,133.0452,132.724,133.0074,30698.0
2018-02-06 11:50:00,140.89,141.22,140.79,140.9,14496.0,133.1019,133.4137,133.0074,133.1113,14496.0
2018-02-06 11:55:00,140.98,141.17,140.76,140.79,8734.0,133.1869,133.3664,132.9791,133.0074,8734.0
2018-02-06 12:00:00,140.74,141.07,140.74,141.0,20204.0,132.9602,133.2719,132.9602,133.2058,20204.0
2018-02-06 12:05:00,141.02,141.41,141.01,141.38,4111.0,133.2247,133.5932,133.2153,133.5648,4111.0
2018-02-06 12:10:00,141.28,141.49,141.14,141.46,4356.0,133.4703,133.6687,133.3381,133.6404,4356.0
2018-02-06 12:15:00,141.48,141.82,141.29,141.36,13445.0,133.6593,133.9805,133.4798,133.5459,13445.0
2018-02-06 12:20:00,141.41,141.45,141.16,141.39,8248.0,133.5932,133.6309,133.357,133.5743,8248.0
2018-02-06 12:25:00,141.32,142.04,141.32,142.04,8385.0,133.5081,134.1883,133.5081,134.1883,8385.0
2018-02-06 12:30:00,142.18,142.26,141.87,141.91,11496.0,134.3206,134.3962,134.0277,134.0655,11496.0
2018-02-06 12:35:00,141.87,142.52,141.76,142.48,16185.0,134.0277,134.6418,133.9238,134.604,16185.0
2018-02-06 12:40:00,142.47,142.47,142.1,142.11,13175.0,134.5946,134.5946,134.245,134.2545,13175.0
2018-02-06 12:45:00,142.11,142.13,141.75,141.81,5329.0,134.2545,134.2734,133.9144,133.971,5329.0
2018-02-06 12:50:00,141.82,141.86,141.56,141.64,15394.0,133.9805,134.0183,133.7349,133.8104,15394.0
2018-02-06 12:55:00,141.71,141.95,141.62,141.9,15191.0,133.8766,134.1033,133.7915,134.0561,15191.0
2018-02-06 13:00:00,141.84,141.85,141.17,141.29,19014.0,133.9994,134.0088,133.3664,133.4798,19014.0
2018-02-06 13:05:00,141.47,141.5,141.09,141.11,5732.0,133.6498,133.6782,133.2908,133.3097,5732.0
2018-02-06 13:10:00,141.06,141.67,141.0,141.59,12774.0,133.2625,133.8388,133.2058,133.7632,12774.0
2018-02-06 13:15:00,141.5,141.87,141.5,141.87,6769.0,133.6782,134.0277,133.6782,134.0277,6769.0
2018-02-06 13:20:00,141.93,142.0,141.6,141.6,2623.0,134.0844,134.1505,133.7726,133.7726,2623.0
2018-02-06 13:25:00,141.72,141.78,141.58,141.66,6225.0,133.886,133.9427,133.7538,133.8293,6225.0
2018-02-06 13:30:00,141.55,141.58,141.12,141.12,10969.0,133.7254,133.7538,133.3192,133.3192,10969.0
2018-02-06 13:35:00,141.22,141.55,141.21,141.49,7836.0,133.4137,133.7254,133.4042,133.6687,7836.0
2018-02-06 13:40:00,141.5,141.51,141.15,141.29,17881.0,133.6782,133.6876,133.3475,133.4798,17881.0
2018-02-06 13:45:00,141.22,141.37,141.01,141.06,16896.0,133.4137,133.5554,133.2153,133.2625,16896.0
2018-02-06 13:50:00,141.1,141.1,140.8,140.86,10476.0,133.3003,133.3003,133.0169,133.0736,10476.0
2018-02-06 13:55:00,140.77,140.89,140.65,140.73,13859.0,132.9885,133.1019,132.8752,132.9507,13859.0
2018-02-06 14:00:00,140.74,140.85,140.67,140.84,17629.0,132.9602,133.0641,132.8941,133.0547,17629.0
2018-02-06 14:05:00,140.73,140.78,140.5,140.51,17685.0,132.9507,132.998,132.7335,132.7429,17685.0
2018-02-06 14:10:00,140.48,141.17,140.48,141.0,54057.0,132.7146,133.3664,132.7146,133.2058,54057.0
2018-02-06 14:15:00,140.92,140.95,140.48,140.5,33713.0,133.1302,133.1586,132.7146,132.7335,33713.0
2018-02-06 14:20:00,140.5,140.72,140.41,140.52,5642.0,132.7335,132.9413,132.6484,132.7523,5642.0
2018-02-06 14:25:00,140.44,140.73,140.44,140.62,9917.0,132.6768,132.9507,132.6768,132.8468,9917.0
2018-02-06 14:30:00,140.55,140.99,140.51,140.87,12288.0,132.7807,133.1964,132.7429,133.083,12288.0
2018-02-06 14:35:00,141.02,141.36,141.02,141.17,10481.0,133.2247,133.5459,133.2247,133.3664,10481.0
2018-02-06 14:40:00,141.15,141.44,141.14,141.44,6343.0,133.3475,133.6215,133.3381,133.6215,6343.0
2018-02-06 14:45:00,141.45,142.06,141.42,142.06,10184.0,133.6309,134.2072,133.6026,134.2072,10184.0
2018-02-06 14:50:00,141.95,142.21,141.76,142.18,23831.0,134.1033,134.3489,133.9238,134.3206,23831.0
2018-02-06 14:55:00,142.26,142.84,142.25,142.79,16522.0,134.3962,134.9441,134.3867,134.8969,16522.0
2018-02-06 15:00:00,142.84,143.16,142.78,143.15,15821.0,134.9441,135.2464,134.8874,135.237,15821.0
2018-02-06 15:05:00,143.17,143.78,143.06,143.77,16994.0,135.2559,135.8321,135.1519,135.8227,16994.0
2018-02-06 15:10:00,143.74,143.74,143.09,143.09,35297.0,135.7944,135.7944,135.1803,135.1803,35297.0
2018-02-06 15:15:00,143.2,143.39,142.89,142.96,22458.0,135.2842,135.4637,134.9913,135.0575,22458.0
2018-02-06 15:20:00,142.96,143.31,142.77,142.86,30946.0,135.0575,135.3881,134.878,134.963,30946.0
2018-02-06 15:25:00,142.89,143.44,142.83,143.42,19136.0,134.9913,135.5109,134.9347,135.492,19136.0
2018-02-06 15:30:00,143.38,143.78,143.0,143.66,43289.0,135.4543,135.8321,135.0953,135.7188,43289.0
2018-02-06 15:35:00,143.69,144.08,143.5,144.07,22088.0,135.7471,136.1156,135.5676,136.1061,22088.0
2018-02-06 15:40:00,144.12,144.26,143.88,143.88,22171.0,136.1533,136.2856,135.9266,135.9266,22171.0
2018-02-06 15:45:00,143.84,143.96,143.42,143.47,31027.0,135.8888,136.0022,135.492,135.5393,31027.0
2018-02-06 15:50:00,143.36,143.68,143.11,143.57,19671.0,135.4354,135.7377,135.1992,135.6338,19671.0
2018-02-06 15:55:00,143.53,143.99,143.33,143.99,49256.0,135.596,136.0305,135.407,136.0305,49256.0
2018-02-07 09:30:00,143.75,144.02,143.44,143.53,40732.0,135.8038,136.0589,135.5109,135.596,40732.0
2018-02-07 09:35:00,143.68,144.23,143.6,144.07,9951.0,135.7377,136.2573,135.6621,136.1061,9951.0
2018-02-07 09:40:00,144.12,144.47,144.02,144.05,22184.0,136.1533,136.484,136.0589,136.0872,22184.0
2018-02-07 09:45:00,144.09,144.17,143.66,143.66,17911.0,136.125,136.2006,135.7188,135.7188,17911.0
2018-02-07 09:50:00,143.64,144.21,143.64,144.15,16819.0,135.6999,136.2384,135.6999,136.1817,16819.0
2018-02-07 09:55:00,144.07,144.36,143.98,144.34,25512.0,136.1061,136.3801,136.0211,136.3612,25512.0
2018-02-07 10:00:00,144.18,144.32,144.07,144.25,18207.0,136.21,136.3423,136.1061,136.2762,18207.0
2018-02-07 10:05:00,144.26,144.75,144.26,144.68,12922.0,136.2856,136.7485,136.2856,136.6824,12922.0
2018-02-07 10:10:00,144.65,144.73,144.47,144.7,15227.0,136.6541,136.7296,136.484,136.7013,15227.0
2018-02-07 10:15:00,144.68,144.81,144.5,144.61,17999.0,136.6824,136.8052,136.5123,136.6163,17999.0
2018-02-07 10:20:00,144.6,144.65,144.3,144.38,19089.0,136.6068,136.6541,136.3234,136.399,19089.0
2018-02-07 10:25:00,144.46,144.49,144.26,144.26,10219.0,136.4746,136.5029,136.2856,136.2856,10219.0
2018-02-07 10:30:00,144.25,144.34,144.19,144.19,6363.0,136.2762,136.3612,136.2195,136.2195,6363.0
2018-02-07 10:35:00,144.23,144.4,144.14,144.4,7899.0,136.2573,136.4179,136.1722,136.4179,7899.0
2018-02-07 10:40:00,144.41,144.44,144.23,144.28,7384.0,136.4273,136.4557,136.2573,136.3045,7384.0
2018-02-07 10:45:00,144.25,144.61,144.23,144.61,4227.0,136.2762,136.6163,136.2573,136.6163,4227.0
2018-02-07 10:50:00,144.71,144.81,144.65,144.8,6547.0,136.7107,136.8052,136.6541,136.7958,6547.0
2018-02-07 10:55:00,144.87,144.91,144.67,144.83,7578.0,136.8619,136.8997,136.6729,136.8241,7578.0
2018-02-07 11:00:00,144.87,145.0,144.81,144.95,8532.0,136.8619,136.9847,136.8052,136.9375,8532.0
2018-02-07 11:05:00,144.94,145.28,144.94,145.26,15149.0,136.928,137.2492,136.928,137.2303,15149.0
2018-02-07 11:10:00,145.27,145.36,145.12,145.36,9530.0,137.2398,137.3248,137.0981,137.3248,9530.0
2018-02-07 11:15:00,145.37,145.41,145.12,145.12,4723.0,137.3343,137.372,137.0981,137.0981,4723.0
2018-02-07 11:20:00,145.07,145.15,145.03,145.15,8810.0,137.0508,137.1264,137.013,137.1264,8810.0
2018-02-07 11:25:00,145.15,145.17,144.93,144.94,14392.0,137.1264,137.1453,136.9186,136.928,14392.0
2018-02-07 11:30:00,144.91,144.91,144.67,144.85,19356.0,136.8997,136.8997,136.6729,136.843,19356.0
2018-02-07 11:35:00,144.85,144.86,144.72,144.82,10584.0,136.843,136.8524,136.7202,136.8147,10584.0
2018-02-07 11:40:00,144.81,145.04,144.74,145.02,2891.0,136.8052,137.0225,136.7391,137.0036,2891.0
2018-02-07 11:45:00,145.03,145.04,144.89,144.89,3600.0,137.013,137.0225,136.8808,136.8808,3600.0
2018-02-07 11:50:00,144.86,145.06,144.84,144.91,16433.0,136.8524,137.0414,136.8335,136.8997,16433.0
2018-02-07 11:55:00,144.88,145.04,144.74,145.04,16911.0,136.8713,137.0225,136.7391,137.0225,16911.0
2018-02-07 12:00:00,144.99,145.09,144.99,145.06,5226.0,136.9753,137.0697,136.9753,137.0414,5226.0
2018-02-07 12:05:00,145.03,145.04,144.86,144.91,16023.0,137.013,137.0225,136.8524,136.8997,16023.0
2018-02-07 12:10:00,144.93,145.01,144.91,144.94,4837.0,136.9186,136.9942,136.8997,136.928,4837.0
2018-02-07 12:15:00,144.96,144.99,144.72,144.72,10374.0,136.9469,136.9753,136.7202,136.7202,10374.0
2018-02-07 12:20:00,144.74,144.75,144.64,144.72,6654.0,136.7391,136.7485,136.6446,136.7202,6654.0
2018-02-07 12:25:00,144.77,144.77,144.67,144.76,2519.0,136.7674,136.7674,136.6729,136.758,2519.0
2018-02-07 12:30:00,144.86,144.87,144.49,144.5,7400.0,136.8524,136.8619,136.5029,136.5123,7400.0
2018-02-07 12:35:00,144.44,144.47,144.26,144.34,7595.0,136.4557,136.484,136.2856,136.3612,7595.0
2018-02-07 12:40:00,144.36,144.49,144.34,144.48,1379.0,136.3801,136.5029,136.3612,136.4934,1379.0
2018-02-07 12:45:00,144.47,144.61,144.1,144.13,7202.0,136.484,136.6163,136.1345,136.1628,7202.0
2018-02-07 12:50:00,144.17,144.36,144.16,144.19,7521.0,136.2006,136.3801,136.1911,136.2195,7521.0
2018-02-07 12:55:00,144.19,144.29,144.19,144.26,3545.0,136.2195,136.314,136.2195,136.2856,3545.0
2018-02-07 13:00:00,144.31,144.32,143.93,144.11,16070.0,136.3328,136.3423,135.9739,136.1439,16070.0
2018-02-07 13:05:00,144.06,144.06,143.61,143.78,15804.0,136.0967,136.0967,135.6715,135.8321,15804.0
2018-02-07 13:10:00,143.74,143.84,143.36,143.37,20316.0,135.7944,135.8888,135.4354,135.4448,20316.0
2018-02-07 13:15:00,143.28,143.88,143.13,143.88,23481.0,135.3598,135.9266,135.2181,135.9266,23481.0
2018-02-07 13:20:00,143.86,143.88,143.4,143.5,17826.0,135.9077,135.9266,135.4731,135.5676,17826.0
2018-02-07 13:25:00,143.6,143.67,143.31,143.67,5079.0,135.6621,135.7282,135.3881,135.7282,5079.0
2018-02-07 13:30:00,143.67,143.74,143.54,143.74,4712.0,135.7282,135.7944,135.6054,135.7944,4712.0
2018-02-07 13:35:00,143.73,144.21,143.73,144.07,3340.0,135.7849,136.2384,135.7849,136.1061,3340.0
2018-02-07 13:40:00,144.18,144.23,144.09,144.23,2484.0,136.21,136.2573,136.125,136.2573,2484.0
2018-02-07 13:45:00,144.15,144.21,143.92,143.92,11675.0,136.1817,136.2384,135.9644,135.9644,11675.0
2018-02-07 13:50:00,143.86,143.9,143.69,143.82,7298.0,135.9077,135.9455,135.7471,135.8699,7298.0
2018-02-07 13:55:00,143.77,144.01,143.75,143.99,17162.0,135.8227,136.0494,135.8038,136.0305,17162.0
2018-02-07 14:00:00,143.94,143.96,143.39,143.52,15446.0,135.9833,136.0022,135.4637,135.5865,15446.0
2018-02-07 14:05:00,143.62,143.74,143.44,143.44,17133.0,135.681,135.7944,135.5109,135.5109,17133.0
2018-02-07 14:10:00,143.55,143.83,143.53,143.82,9346.0,135.6149,135.8794,135.596,135.8699,9346.0
2018-02-07 14:15:00,143.91,143.91,143.8,143.86,7854.0,135.955,135.955,135.851,135.9077,7854.0
2018-02-07 14:20:00,143.93,144.04,143.86,143.87,4897.0,135.9739,136.0778,135.9077,135.9172,4897.0
2018-02-07 14:25:00,143.96,144.08,143.94,144.08,5298.0,136.0022,136.1156,135.9833,136.1156,5298.0
2018-02-07 14:30:00,144.1,144.12,144.01,144.1,7724.0,136.1345,136.1533,136.0494,136.1345,7724.0
2018-02-07 14:35:00,144.09,144.15,143.89,143.89,16949.0,136.125,136.1817,135.9361,135.9361,16949.0
2018-02-07 14:40:00,143.85,143.87,143.68,143.71,17807.0,135.8983,135.9172,135.7377,135.766,17807.0
2018-02-07 14:45:00,143.69,143.74,143.26,143.32,25641.0,135.7471,135.7944,135.3409,135.3976,25641.0
2018-02-07 14:50:00,143.3,143.39,143.03,143.37,14271.0,135.3787,135.4637,135.1236,135.4448,14271.0
2018-02-07 14:55:00,143.39,143.42,143.29,143.42,9997.0,135.4637,135.492,135.3692,135.492,9997.0
2018-02-07 15:00:00,143.49,143.87,143.43,143.84,7281.0,135.5582,135.9172,135.5015,135.8888,7281.0
2018-02-07 15:05:00,143.81,143.86,143.72,143.72,7319.0,135.8605,135.9077,135.7755,135.7755,7319.0
2018-02-07 15:10:00,143.74,144.06,143.68,144.06,5287.0,135.7944,136.0967,135.7377,136.0967,5287.0
2018-02-07 15:15:00,144.08,144.09,143.91,143.95,15685.0,136.1156,136.125,135.955,135.9927,15685.0
2018-02-07 15:20:00,143.92,144.11,143.87,143.9,25108.0,135.9644,136.1439,135.9172,135.9455,25108.0
2018-02-07 15:25:00,143.86,144.27,143.85,144.17,18321.0,135.9077,136.2951,135.8983,136.2006,18321.0
2018-02-07 15:30:00,144.19,144.21,143.94,144.13,25681.0,136.2195,136.2384,135.9833,136.1628,25681.0
2018-02-07 15:35:00,144.23,144.41,144.18,144.27,17840.0,136.2573,136.4273,136.21,136.2951,17840.0
2018-02-07 15:40:00,144.24,144.41,144.15,144.15,10744.0,136.2667,136.4273,136.1817,136.1817,10744.0
2018-02-07 15:45:00,144.13,144.14,143.6,143.71,18333.0,136.1628,136.1722,135.6621,135.766,18333.0
2018-02-07 15:50:00,143.69,143.71,143.24,143.41,15561.0,135.7471,135.766,135.322,135.4826,15561.0
2018-02-07 15:55:00,143.39,143.5,142.87,142.87,34348.0,135.4637,135.5676,134.9724,134.9724,34348.0
2018-02-08 09:30:00,143.17,143.49,142.77,142.85,53907.0,135.2559,135.5582,134.878,134.9536,53907.0
2018-02-08 09:35:00,142.91,143.1,142.79,143.05,9707.0,135.0102,135.1897,134.8969,135.1425,9707.0
2018-02-08 09:40:00,143.0,143.0,142.47,142.47,6464.0,135.0953,135.0953,134.5946,134.5946,6464.0
2018-02-08 09:45:00,142.44,142.45,142.11,142.38,10557.0,134.5662,134.5757,134.2545,134.5095,10557.0
2018-02-08 09:50:00,142.33,142.74,142.24,142.73,14058.0,134.4623,134.8496,134.3773,134.8402,14058.0
2018-02-08 09:55:00,142.81,142.9,142.57,142.57,6109.0,134.9158,135.0008,134.689,134.689,6109.0
2018-02-08 10:00:00,142.67,142.67,142.35,142.47,7990.0,134.7835,134.7835,134.4812,134.5946,7990.0
2018-02-08 10:05:00,142.49,142.89,142.49,142.87,8160.0,134.6135,134.9913,134.6135,134.9724,8160.0
2018-02-08 10:10:00,142.78,142.85,142.57,142.65,12984.0,134.8874,134.9536,134.689,134.7646,12984.0
2018-02-08 10:15:00,142.75,142.8,142.5,142.5,4015.0,134.8591,134.9063,134.6229,134.6229,4015.0
2018-02-08 10:20:00,142.54,142.56,142.32,142.48,4568.0,134.6607,134.6796,134.4528,134.604,4568.0
2018-02-08 10:25:00,142.51,142.51,142.05,142.06,3279.0,134.6323,134.6323,134.1978,134.2072,3279.0
2018-02-08 10:30:00,142.08,142.3,142.02,142.13,10289.0,134.2261,134.434,134.1694,134.2734,10289.0
2018-02-08 10:35:00,142.12,142.14,141.91,142.13,15319.0,134.2639,134.2828,134.0655,134.2734,15319.0
2018-02-08 10:40:00,142.12,142.18,142.0,142.04,1835.0,134.2639,134.3206,134.1505,134.1883,1835.0
2018-02-08 10:45:00,141.96,141.97,141.7,141.71,7852.0,134.1127,134.1222,133.8671,133.8766,7852.0
2018-02-08 10:50:00,141.74,141.74,141.2,141.2,10993.0,133.9049,133.9049,133.3948,133.3948,10993.0
2018-02-08 10:55:00,141.24,141.45,140.96,141.32,17978.0,133.4325,133.6309,133.168,133.5081,17978.0
2018-02-08 11:00:00,141.24,141.66,141.24,141.66,3608.0,133.4325,133.8293,133.4325,133.8293,3608.0
2018-02-08 11:05:00,141.78,141.79,141.52,141.53,2849.0,133.9427,133.9521,133.6971,133.7065,2849.0
2018-02-08 11:10:00,141.41,141.58,141.13,141.13,8620.0,133.5932,133.7538,133.3286,133.3286,8620.0
2018-02-08 11:15:00,141.23,141.34,140.98,141.04,14316.0,133.4231,133.527,133.1869,133.2436,14316.0
2018-02-08 11:20:00,141.08,141.08,140.69,140.79,10901.0,133.2814,133.2814,132.913,133.0074,10901.0
2018-02-08 11:25:00,140.81,140.91,140.68,140.91,13701.0,133.0263,133.1208,132.9035,133.1208,13701.0
2018-02-08 11:30:00,140.85,141.08,140.67,141.03,12082.0,133.0641,133.2814,132.8941,133.2342,12082.0
2018-02-08 11:35:00,141.14,141.49,141.06,141.36,12385.0,133.3381,133.6687,133.2625,133.5459,12385.0
2018-02-08 11:40:00,141.34,141.39,140.95,141.07,65049.0,133.527,133.5743,133.1586,133.2719,65049.0
2018-02-08 11:45:00,141.06,141.23,140.92,141.03,36629.0,133.2625,133.4231,133.1302,133.2342,36629.0
2018-02-08 11:50:00,141.16,141.61,141.15,141.48,24376.0,133.357,133.7821,133.3475,133.6593,24376.0
2018-02-08 11:55:00,141.46,141.49,141.27,141.27,4925.0,133.6404,133.6687,133.4609,133.4609,4925.0
2018-02-08 12:00:00,141.22,141.4,141.22,141.37,9345.0,133.4137,133.5837,133.4137,133.5554,9345.0
2018-02-08 12:05:00,141.46,141.48,141.05,141.05,7150.0,133.6404,133.6593,133.2531,133.2531,7150.0
2018-02-08 12:10:00,141.05,141.12,140.98,140.99,11247.0,133.2531,133.3192,133.1869,133.1964,11247.0
2018-02-08 12:15:00,141.01,141.01,140.86,140.87,11403.0,133.2153,133.2153,133.0736,133.083,11403.0
2018-02-08 12:20:00,140.75,140.78,140.5,140.51,7032.0,132.9696,132.998,132.7335,132.7429,7032.0
2018-02-08 12:25:00,140.45,140.56,140.17,140.44,20037.0,132.6862,132.7901,132.4217,132.6768,20037.0
2018-02-08 12:30:00,140.48,140.67,140.2,140.34,8615.0,132.7146,132.8941,132.45,132.5823,8615.0
2018-02-08 12:35:00,140.21,140.55,140.21,140.39,5001.0,132.4595,132.7807,132.4595,132.6295,5001.0
2018-02-08 12:40:00,140.46,140.94,140.44,140.57,6715.0,132.6957,133.1491,132.6768,132.7996,6715.0
2018-02-08 12:45:00,140.54,140.57,140.05,140.16,10904.0,132.7712,132.7996,132.3083,132.4122,10904.0
2018-02-08 12:50:00,140.06,140.06,139.53,139.54,13899.0,132.3178,132.3178,131.8171,131.8265,13899.0
2018-02-08 12:55:00,139.61,139.95,139.29,139.85,14364.0,131.8927,132.2139,131.5903,132.1194,14364.0
2018-02-08 13:00:00,139.71,140.03,139.6,139.77,11833.0,131.9871,132.2894,131.8832,132.0438,11833.0
2018-02-08 13:05:00,139.69,140.28,139.6,140.14,18129.0,131.9682,132.5256,131.8832,132.3934,18129.0
2018-02-08 13:10:00,140.22,140.31,139.99,140.08,12731.0,132.4689,132.554,132.2516,132.3367,12731.0
2018-02-08 13:15:00,140.13,140.63,140.11,140.46,10372.0,132.3839,132.8563,132.365,132.6957,10372.0
2018-02-08 13:20:00,140.49,140.69,140.29,140.45,11668.0,132.724,132.913,132.5351,132.6862,11668.0
2018-02-08 13:25:00,140.39,140.45,139.99,139.99,12833.0,132.6295,132.6862,132.2516,132.2516,12833.0
2018-02-08 13:30:00,139.95,140.14,139.87,140.11,4546.0,132.2139,132.3934,132.1383,132.365,4546.0
2018-02-08 13:35:00,140.21,140.67,140.21,140.67,18383.0,132.4595,132.8941,132.4595,132.8941,18383.0
2018-02-08 13:40:00,140.71,140.91,140.53,140.9,10280.0,132.9318,133.1208,132.7618,133.1113,10280.0
2018-02-08 13:45:00,140.97,141.19,140.84,140.87,18168.0,133.1775,133.3853,133.0547,133.083,18168.0
2018-02-08 13:50:00,140.86,141.17,140.75,141.12,4950.0,133.0736,133.3664,132.9696,133.3192,4950.0
2018-02-08 13:55:00,141.05,141.06,140.7,140.98,14268.0,133.2531,133.2625,132.9224,133.1869,14268.0
2018-02-08 14:00:00,140.94,140.94,140.37,140.37,8611.0,133.1491,133.1491,132.6106,132.6106,8611.0
2018-02-08 14:05:00,140.45,140.68,140.38,140.61,17222.0,132.6862,132.9035,132.6201,132.8374,17222.0
2018-02-08 14:10:00,140.71,140.84,140.62,140.71,18054.0,132.9318,133.0547,132.8468,132.9318,18054.0
2018-02-08 14:15:00,140.72,141.07,140.66,140.88,5574.0,132.9413,133.2719,132.8846,133.0924,5574.0
2018-02-08 14:20:00,140.96,140.98,140.56,140.64,21461.0,133.168,133.1869,132.7901,132.8657,21461.0
2018-02-08 14:25:00,140.53,140.53,140.19,140.3,12929.0,132.7618,132.7618,132.4406,132.5445,12929.0
2018-02-08 14:30:00,140.27,140.27,139.95,140.02,24699.0,132.5162,132.5162,132.2139,132.28,24699.0
2018-02-08 14:35:00,140.0,140.26,139.83,140.26,17633.0,132.2611,132.5067,132.1005,132.5067,17633.0
2018-02-08 14:40:00,140.27,140.27,140.0,140.03,20506.0,132.5162,132.5162,132.2611,132.2894,20506.0
2018-02-08 14:45:00,139.94,140.34,139.9,140.16,12044.0,132.2044,132.5823,132.1666,132.4122,12044.0
2018-02-08 14:50:00,140.16,140.16,139.74,139.74,14018.0,132.4122,132.4122,132.0155,132.0155,14018.0
2018-02-08 14:55:00,139.72,139.9,139.54,139.86,5576.0,131.9966,132.1666,131.8265,132.1288,5576.0
2018-02-08 15:00:00,139.88,140.25,139.7,140.17,14352.0,132.1477,132.4973,131.9777,132.4217,14352.0
2018-02-08 15:05:00,140.24,140.24,139.7,139.71,5921.0,132.4878,132.4878,131.9777,131.9871,5921.0
2018-02-08 15:10:00,139.67,139.79,139.37,139.57,26986.0,131.9493,132.0627,131.6659,131.8549,26986.0
2018-02-08 15:15:00,139.56,139.7,139.39,139.39,10748.0,131.8454,131.9777,131.6848,131.6848,10748.0
2018-02-08 15:20:00,139.5,139.78,139.26,139.61,45510.0,131.7887,132.0533,131.562,131.8927,45510.0
2018-02-08 15:25:00,139.64,140.07,139.63,139.67,17496.0,131.921,132.3272,131.9115,131.9493,17496.0
2018-02-08 15:30:00,139.66,139.81,139.24,139.29,13991.0,131.9399,132.0816,131.5431,131.5903,13991.0
2018-02-08 15:35:00,139.21,139.32,138.85,138.86,19127.0,131.5148,131.6187,131.1747,131.1841,19127.0
2018-02-08 15:40:00,138.85,139.2,138.58,139.18,20937.0,131.1747,131.5053,130.9196,131.4864,20937.0
2018-02-08 15:45:00,138.98,138.98,138.47,138.66,21558.0,131.2975,131.2975,130.8157,130.9952,21558.0
2018-02-08 15:50:00,138.61,138.61,138.14,138.42,50123.0,130.9479,130.9479,130.5039,130.7684,50123.0
2018-02-08 15:55:00,138.41,138.45,137.37,137.41,52505.0,130.759,130.7968,129.7765,129.8143,52505.0
2018-02-09 09:30:00,138.84,139.43,138.84,139.13,108412.0,131.1652,131.7226,131.1652,131.4392,108412.0
2018-02-09 09:35:00,139.0,139.06,138.42,138.42,16212.0,131.3164,131.3731,130.7684,130.7684,16212.0
2018-02-09 09:40:00,138.43,138.91,138.22,138.91,9095.0,130.7779,131.2313,130.5795,131.2313,9095.0
2018-02-09 09:45:00,138.94,139.31,138.71,138.88,11475.0,131.2597,131.6092,131.0424,131.203,11475.0
2018-02-09 09:50:00,138.98,139.31,138.73,139.26,16327.0,131.2975,131.6092,131.0613,131.562,16327.0
2018-02-09 09:55:00,139.35,139.54,139.01,139.01,20358.0,131.647,131.8265,131.3258,131.3258,20358.0
2018-02-09 10:00:00,139.05,139.33,138.85,138.85,5484.0,131.3636,131.6281,131.1747,131.1747,5484.0
2018-02-09 10:05:00,138.75,138.9,138.46,138.66,9227.0,131.0802,131.2219,130.8062,130.9952,9227.0
2018-02-09 10:10:00,138.71,138.75,138.49,138.49,10662.0,131.0424,131.0802,130.8346,130.8346,10662.0
2018-02-09 10:15:00,138.48,138.74,138.34,138.74,19674.0,130.8251,131.0707,130.6929,131.0707,19674.0
2018-02-09 10:20:00,138.65,138.74,138.52,138.52,4392.0,130.9857,131.0707,130.8629,130.8629,4392.0
2018-02-09 10:25:00,138.61,138.98,138.58,138.62,16754.0,130.9479,131.2975,130.9196,130.9574,16754.0
2018-02-09 10:30:00,138.64,138.77,138.46,138.61,11532.0,130.9763,131.0991,130.8062,130.9479,11532.0
2018-02-09 10:35:00,138.67,138.67,138.12,138.12,16614.0,131.0046,131.0046,130.485,130.485,16614.0
2018-02-09 10:40:00,138.05,138.06,137.48,137.53,17245.0,130.4189,130.4283,129.8804,129.9276,17245.0
2018-02-09 10:45:00,137.6,137.6,136.61,136.9,146922.0,129.9938,129.9938,129.0585,129.3325,146922.0
2018-02-09 10:50:00,136.86,137.95,136.8,137.92,23280.0,129.2947,130.3244,129.238,130.2961,23280.0
2018-02-09 10:55:00,137.94,138.06,137.52,137.52,14116.0,130.315,130.4283,129.9182,129.9182,14116.0
2018-02-09 11:00:00,137.67,138.27,137.67,138.18,11753.0,130.0599,130.6267,130.0599,130.5417,11753.0
2018-02-09 11:05:00,138.22,138.28,137.8,137.83,30931.0,130.5795,130.6362,130.1827,130.211,30931.0
2018-02-09 11:10:00,137.94,138.05,137.77,137.88,8177.0,130.315,130.4189,130.1544,130.2583,8177.0
2018-02-09 11:15:00,137.89,137.89,137.19,137.5,10106.0,130.2677,130.2677,129.6064,129.8993,10106.0
2018-02-09 11:20:00,137.51,137.7,137.26,137.26,6406.0,129.9087,130.0882,129.6726,129.6726,6406.0
2018-02-09 11:25:00,137.21,137.48,137.18,137.39,13496.0,129.6253,129.8804,129.597,129.7954,13496.0
2018-02-09 11:30:00,137.38,137.65,137.35,137.59,5736.0,129.7859,130.041,129.7576,129.9843,5736.0
2018-02-09 11:35:00,137.67,137.9,137.54,137.63,6360.0,130.0599,130.2772,129.9371,130.0221,6360.0
2018-02-09 11:40:00,137.63,137.65,137.47,137.52,7786.0,130.0221,130.041,129.8709,129.9182,7786.0
2018-02-09 11:45:00,137.44,137.47,137.07,137.1,6947.0,129.8426,129.8709,129.4931,129.5214,6947.0
2018-02-09 11:50:00,137.06,137.16,136.99,137.0,5943.0,129.4836,129.5781,129.4175,129.4269,5943.0
2018-02-09 11:55:00,137.05,137.15,136.7,136.71,5361.0,129.4742,129.5686,129.1435,129.153,5361.0
2018-02-09 12:00:00,136.73,136.82,136.59,136.62,18902.0,129.1719,129.2569,129.0396,129.0679,18902.0
2018-02-09 12:05:00,136.69,136.72,135.83,135.84,67065.0,129.1341,129.1624,128.3216,128.3311,67065.0
2018-02-09 12:10:00,135.75,136.34,135.66,135.7,13624.0,128.246,128.8034,128.161,128.1988,13624.0
2018-02-09 12:15:00,136.05,136.07,135.68,136.01,11813.0,128.5294,128.5483,128.1799,128.4917,11813.0
2018-02-09 12:20:00,135.96,136.5,135.96,136.09,10666.0,128.4444,128.9546,128.4444,128.5672,10666.0
2018-02-09 12:25:00,136.18,136.18,135.54,135.67,17436.0,128.6523,128.6523,128.0476,128.1704,17436.0
2018-02-09 12:30:00,135.7,136.01,135.64,135.76,11422.0,128.1988,128.4917,128.1421,128.2555,11422.0
2018-02-09 12:35:00,135.78,135.83,135.4,135.56,13387.0,128.2744,128.3216,127.9154,128.0665,13387.0
2018-02-09 12:40:00,135.45,135.52,135.05,135.05,9975.0,127.9626,128.0287,127.5847,127.5847,9975.0
2018-02-09 12:45:00,135.19,135.31,134.9,134.9,25121.0,127.717,127.8303,127.443,127.443,25121.0
2018-02-09 12:50:00,134.89,135.47,134.85,135.47,12236.0,127.4336,127.9815,127.3958,127.9815,12236.0
2018-02-09 12:55:00,135.55,136.35,135.55,136.35,14371.0,128.0571,128.8129,128.0571,128.8129,14371.0
2018-02-09 13:00:00,136.01,136.11,135.63,135.76,13624.0,128.4917,128.5861,128.1327,128.2555,13624.0
2018-02-09 13:05:00,135.85,135.94,135.52,135.52,6367.0,128.3405,128.4255,128.0287,128.0287,6367.0
2018-02-09 13:10:00,135.46,135.57,135.15,135.18,17707.0,127.9721,128.076,127.6792,127.7075,17707.0
2018-02-09 13:15:00,135.38,135.63,135.26,135.63,9372.0,127.8965,128.1327,127.7831,128.1327,9372.0
2018-02-09 13:20:00,135.76,135.82,135.02,135.19,18766.0,128.2555,128.3122,127.5564,127.717,18766.0
2018-02-09 13:25:00,135.11,135.38,134.94,135.15,19671.0,127.6414,127.8965,127.4808,127.6792,19671.0
2018-02-09 13:30:00,135.09,135.37,135.0,135.02,5178.0,127.6225,127.887,127.5375,127.5564,5178.0
2018-02-09 13:35:00,135.03,135.11,134.59,134.72,24584.0,127.5658,127.6414,127.1501,127.273,24584.0
2018-02-09 13:40:00,134.72,135.22,134.66,135.08,15873.0,127.273,127.7453,127.2163,127.6131,15873.0
2018-02-09 13:45:00,135.05,135.7,134.98,135.69,17149.0,127.5847,128.1988,127.5186,128.1893,17149.0
2018-02-09 13:50:00,135.76,136.24,135.66,136.23,17707.0,128.2555,128.7089,128.161,128.6995,17707.0
2018-02-09 13:55:00,136.4,136.74,136.18,136.18,7889.0,128.8601,129.1813,128.6523,128.6523,7889.0
2018-02-09 14:00:00,136.14,137.58,136.14,137.44,18826.0,128.6145,129.9749,128.6145,129.8426,18826.0
2018-02-09 14:05:00,137.18,137.51,136.96,137.23,28750.0,129.597,129.9087,129.3891,129.6442,28750.0
2018-02-09 14:10:00,137.42,138.0,137.31,137.62,28185.0,129.8237,130.3717,129.7198,130.0127,28185.0
2018-02-09 14:15:00,137.63,138.27,137.48,138.16,14673.0,130.0221,130.6267,129.8804,130.5228,14673.0
2018-02-09 14:20:00,138.26,138.66,138.04,138.64,21394.0,130.6173,130.9952,130.4094,130.9763,21394.0
2018-02-09 14:25:00,138.73,138.95,137.73,137.8,19875.0,131.0613,131.2691,130.1166,130.1827,19875.0
2018-02-09 14:30:00,137.87,137.93,137.53,137.57,33475.0,130.2488,130.3055,129.9276,129.9654,33475.0
2018-02-09 14:35:00,137.58,137.93,137.27,137.82,15263.0,129.9749,130.3055,129.682,130.2016,15263.0
2018-02-09 14:40:00,137.86,138.05,137.61,137.85,30207.0,130.2394,130.4189,130.0032,130.2299,30207.0
2018-02-09 14:45:00,137.88,138.08,137.71,137.87,14858.0,130.2583,130.4472,130.0977,130.2488,14858.0
2018-02-09 14:50:00,137.89,138.37,137.82,138.13,21824.0,130.2677,130.7212,130.2016,130.4945,21824.0
2018-02-09 14:55:00,138.12,138.12,137.73,137.73,18396.0,130.485,130.485,130.1166,130.1166,18396.0
2018-02-09 15:00:00,137.64,137.65,137.18,137.37,23803.0,130.0316,130.041,129.597,129.7765,23803.0
2018-02-09 15:05:00,137.3,137.48,136.75,136.99,37379.0,129.7103,129.8804,129.1907,129.4175,37379.0
2018-02-09 15:10:00,136.97,137.67,136.8,137.67,25378.0,129.3986,130.0599,129.238,130.0599,25378.0
2018-02-09 15:15:00,137.64,137.9,137.51,137.85,16990.0,130.0316,130.2772,129.9087,130.2299,16990.0
2018-02-09 15:20:00,137.89,138.21,137.89,137.9,12047.0,130.2677,130.57,130.2677,130.2772,12047.0
2018-02-09 15:25:00,137.8,138.37,137.75,138.17,12188.0,130.1827,130.7212,130.1355,130.5323,12188.0
2018-02-09 15:30:00,138.11,138.67,138.11,138.55,27226.0,130.4756,131.0046,130.4756,130.8912,27226.0
2018-02-09 15:35:00,138.67,138.78,138.31,138.51,25703.0,131.0046,131.1085,130.6645,130.8535,25703.0
2018-02-09 15:40:00,138.53,139.19,138.52,139.19,21625.0,130.8724,131.4959,130.8629,131.4959,21625.0
2018-02-09 15:45:00,139.21,139.99,139.21,139.76,23076.0,131.5148,132.2516,131.5148,132.0344,23076.0
2018-02-09 15:50:00,139.84,140.39,139.83,139.95,44257.0,132.1099,132.6295,132.1005,132.2139,44257.0
2018-02-09 15:55:00,139.86,139.89,139.03,139.38,49484.0,132.1288,132.1572,131.3447,131.6754,49484.0
2018-02-12 09:30:00,140.74,141.15,140.68,141.13,75502.0,132.9602,133.3475,132.9035,133.3286,75502.0
2018-02-12 09:35:00,141.22,141.31,140.86,141.04,33554.0,133.4137,133.4987,133.0736,133.2436,33554.0
2018-02-12 09:40:00,141.07,141.33,140.99,141.24,37215.0,133.2719,133.5176,133.1964,133.4325,37215.0
2018-02-12 09:45:00,141.29,141.34,140.82,140.83,28377.0,133.4798,133.527,133.0358,133.0452,28377.0
2018-02-12 09:50:00,140.81,140.83,140.47,140.59,20989.0,133.0263,133.0452,132.7051,132.8185,20989.0
2018-02-12 09:55:00,140.54,140.86,140.37,140.43,26752.0,132.7712,133.0736,132.6106,132.6673,26752.0
2018-02-12 10:00:00,140.47,140.98,140.42,140.93,39710.0,132.7051,133.1869,132.6579,133.1397,39710.0
2018-02-12 10:05:00,140.92,141.06,140.5,140.52,19361.0,133.1302,133.2625,132.7335,132.7523,19361.0
2018-02-12 10:10:00,140.54,140.63,140.24,140.34,23895.0,132.7712,132.8563,132.4878,132.5823,23895.0
2018-02-12 10:15:00,140.35,140.41,139.97,140.04,26469.0,132.5917,132.6484,132.2328,132.2989,26469.0
2018-02-12 10:20:00,140.02,140.19,139.86,139.86,25129.0,132.28,132.4406,132.1288,132.1288,25129.0
2018-02-12 10:25:00,139.84,140.02,139.61,139.99,30130.0,132.1099,132.28,131.8927,132.2516,30130.0
2018-02-12 10:30:00,140.01,140.29,139.72,140.26,57157.0,132.2705,132.5351,131.9966,132.5067,57157.0
2018-02-12 10:35:00,140.21,140.62,140.18,140.31,34726.0,132.4595,132.8468,132.4311,132.554,34726.0
2018-02-12 10:40:00,140.29,140.29,139.97,140.08,29559.0,132.5351,132.5351,132.2328,132.3367,29559.0
2018-02-12 10:45:00,140.03,140.5,140.03,140.5,16911.0,132.2894,132.7335,132.2894,132.7335,16911.0
2018-02-12 10:50:00,140.51,140.55,140.12,140.3,41679.0,132.7429,132.7807,132.3745,132.5445,41679.0
2018-02-12 10:55:00,140.34,140.57,140.27,140.54,23932.0,132.5823,132.7996,132.5162,132.7712,23932.0
2018-02-12 11:00:00,140.53,140.65,140.25,140.49,34361.0,132.7618,132.8752,132.4973,132.724,34361.0
2018-02-12 11:05:00,140.53,140.72,140.44,140.47,17007.0,132.7618,132.9413,132.6768,132.7051,17007.0
2018-02-12 11:10:00,140.49,140.83,140.3,140.77,35423.0,132.724,133.0452,132.5445,132.9885,35423.0
2018-02-12 11:15:00,140.79,140.86,140.58,140.79,22828.0,133.0074,133.0736,132.809,133.0074,22828.0
2018-02-12 11:20:00,140.78,140.92,140.64,140.88,25357.0,132.998,133.1302,132.8657,133.0924,25357.0
2018-02-12 11:25:00,140.9,140.9,140.66,140.87,30033.0,133.1113,133.1113,132.8846,133.083,30033.0
2018-02-12 11:30:00,140.79,140.85,140.58,140.81,28619.0,133.0074,133.0641,132.809,133.0263,28619.0
2018-02-12 11:35:00,140.82,141.04,140.74,141.04,19539.0,133.0358,133.2436,132.9602,133.2436,19539.0
2018-02-12 11:40:00,141.05,141.13,141.0,141.03,21040.0,133.2531,133.3286,133.2058,133.2342,21040.0
2018-02-12 11:45:00,141.04,141.14,140.92,141.09,21714.0,133.2436,133.3381,133.1302,133.2908,21714.0
2018-02-12 11:50:00,141.08,141.22,140.88,141.19,29297.0,133.2814,133.4137,133.0924,133.3853,29297.0
2018-02-12 11:55:00,141.22,141.57,141.21,141.57,22374.0,133.4137,133.7443,133.4042,133.7443,22374.0
2018-02-12 12:00:00,141.53,141.53,141.42,141.45,3120.0,133.7065,133.7065,133.6026,133.6309,3120.0
2018-02-12 12:05:00,141.45,141.55,141.32,141.55,12213.0,133.6309,133.7254,133.5081,133.7254,12213.0
2018-02-12 12:10:00,141.52,141.77,141.46,141.77,31279.0,133.6971,133.9333,133.6404,133.9333,31279.0
2018-02-12 12:15:00,141.8,141.89,141.71,141.74,19794.0,133.9616,134.0466,133.8766,133.9049,19794.0
2018-02-12 12:20:00,141.78,141.78,141.54,141.65,13784.0,133.9427,133.9427,133.716,133.8199,13784.0
2018-02-12 12:25:00,141.68,141.72,141.56,141.65,4737.0,133.8482,133.886,133.7349,133.8199,4737.0
2018-02-12 12:30:00,141.62,141.62,141.51,141.61,6938.0,133.7915,133.7915,133.6876,133.7821,6938.0
2018-02-12 12:35:00,141.63,141.64,141.49,141.6,9794.0,133.801,133.8104,133.6687,133.7726,9794.0
2018-02-12 12:40:00,141.59,141.59,141.39,141.39,5149.0,133.7632,133.7632,133.5743,133.5743,5149.0
2018-02-12 12:45:00,141.45,141.54,141.32,141.32,12490.0,133.6309,133.716,133.5081,133.5081,12490.0
2018-02-12 12:50:00,141.36,141.68,141.36,141.63,7413.0,133.5459,133.8482,133.5459,133.801,7413.0
2018-02-12 12:55:00,141.59,141.6,141.43,141.47,5048.0,133.7632,133.7726,133.612,133.6498,5048.0
2018-02-12 13:00:00,141.52,141.6,141.48,141.57,6420.0,133.6971,133.7726,133.6593,133.7443,6420.0
2018-02-12 13:05:00,141.52,141.52,141.19,141.27,9503.0,133.6971,133.6971,133.3853,133.4609,9503.0
2018-02-12 13:10:00,141.24,141.48,141.24,141.44,5379.0,133.4325,133.6593,133.4325,133.6215,5379.0
2018-02-12 13:15:00,141.39,141.43,141.27,141.31,3526.0,133.5743,133.612,133.4609,133.4987,3526.0
2018-02-12 13:20:00,141.2,141.43,141.2,141.43,4257.0,133.3948,133.612,133.3948,133.612,4257.0
2018-02-12 13:25:00,141.44,141.44,141.31,141.43,3358.0,133.6215,133.6215,133.4987,133.612,3358.0
2018-02-12 13:30:00,141.44,141.49,141.37,141.49,6434.0,133.6215,133.6687,133.5554,133.6687,6434.0
2018-02-12 13:35:00,141.5,141.51,141.32,141.4,2787.0,133.6782,133.6876,133.5081,133.5837,2787.0
2018-02-12 13:40:00,141.43,141.47,141.34,141.43,3191.0,133.612,133.6498,133.527,133.612,3191.0
2018-02-12 13:45:00,141.43,141.51,141.41,141.45,3292.0,133.612,133.6876,133.5932,133.6309,3292.0
2018-02-12 13:50:00,141.48,141.88,141.48,141.88,19907.0,133.6593,134.0372,133.6593,134.0372,19907.0
2018-02-12 13:55:00,141.88,142.05,141.84,142.05,3357.0,134.0372,134.1978,133.9994,134.1978,3357.0
2018-02-12 14:00:00,141.96,141.97,141.74,141.77,19348.0,134.1127,134.1222,133.9049,133.9333,19348.0
2018-02-12 14:05:00,141.75,141.84,141.61,141.68,7518.0,133.9144,133.9994,133.7821,133.8482,7518.0
2018-02-12 14:10:00,141.68,141.72,141.6,141.65,14215.0,133.8482,133.886,133.7726,133.8199,14215.0
2018-02-12 14:15:00,141.66,141.72,141.53,141.58,11500.0,133.8293,133.886,133.7065,133.7538,11500.0
2018-02-12 14:20:00,141.6,141.82,141.59,141.75,4995.0,133.7726,133.9805,133.7632,133.9144,4995.0
2018-02-12 14:25:00,141.72,141.97,141.68,141.96,16968.0,133.886,134.1222,133.8482,134.1127,16968.0
2018-02-12 14:30:00,141.94,142.08,141.93,141.99,4722.0,134.0939,134.2261,134.0844,134.1411,4722.0
2018-02-12 14:35:00,142.01,142.13,141.94,142.04,13267.0,134.16,134.2734,134.0939,134.1883,13267.0
2018-02-12 14:40:00,142.05,142.17,141.99,141.99,10524.0,134.1978,134.3111,134.1411,134.1411,10524.0
2018-02-12 14:45:00,141.9,141.95,141.78,141.8,8267.0,134.0561,134.1033,133.9427,133.9616,8267.0
2018-02-12 14:50:00,141.75,141.79,141.62,141.78,9631.0,133.9144,133.9521,133.7915,133.9427,9631.0
2018-02-12 14:55:00,141.82,141.88,141.72,141.81,13486.0,133.9805,134.0372,133.886,133.971,13486.0
2018-02-12 15:00:00,141.83,141.92,141.77,141.9,15473.0,133.9899,134.075,133.9333,134.0561,15473.0
2018-02-12 15:05:00,141.89,142.03,141.88,141.99,10082.0,134.0466,134.1789,134.0372,134.1411,10082.0
2018-02-12 15:10:00,141.96,142.32,141.89,142.29,20792.0,134.1127,134.4528,134.0466,134.4245,20792.0
2018-02-12 15:15:00,142.25,142.25,142.13,142.18,6050.0,134.3867,134.3867,134.2734,134.3206,6050.0
2018-02-12 15:20:00,142.21,142.39,142.21,142.36,7977.0,134.3489,134.519,134.3489,134.4906,7977.0
2018-02-12 15:25:00,142.27,142.28,142.04,142.1,6136.0,134.4056,134.4151,134.1883,134.245,6136.0
2018-02-12 15:30:00,142.13,142.24,141.89,141.92,10957.0,134.2734,134.3773,134.0466,134.075,10957.0
2018-02-12 15:35:00,142.0,142.0,141.63,141.77,32467.0,134.1505,134.1505,133.801,133.9333,32467.0
2018-02-12 15:40:00,141.84,142.01,141.81,141.96,25169.0,133.9994,134.16,133.971,134.1127,25169.0
2018-02-12 15:45:00,141.93,141.93,141.12,141.35,31179.0,134.0844,134.0844,133.3192,133.5365,31179.0
2018-02-12 15:50:00,141.36,141.78,141.32,141.65,30090.0,133.5459,133.9427,133.5081,133.8199,30090.0
2018-02-12 15:55:00,141.67,141.69,141.43,141.58,24160.0,133.8388,133.8577,133.612,133.7538,24160.0
2018-02-13 09:30:00,140.91,141.27,140.72,141.19,22205.0,133.1208,133.4609,132.9413,133.3853,22205.0
2018-02-13 09:35:00,140.95,141.33,140.67,141.22,16861.0,133.1586,133.5176,132.8941,133.4137,16861.0
2018-02-13 09:40:00,141.14,141.28,140.95,140.96,22501.0,133.3381,133.4703,133.1586,133.168,22501.0
2018-02-13 09:45:00,141.06,141.08,140.88,140.93,11249.0,133.2625,133.2814,133.0924,133.1397,11249.0
2018-02-13 09:50:00,140.87,141.09,140.87,141.09,2197.0,133.083,133.2908,133.083,133.2908,2197.0
2018-02-13 09:55:00,141.15,141.16,140.81,140.87,11615.0,133.3475,133.357,133.0263,133.083,11615.0
2018-02-13 10:00:00,141.07,141.34,140.95,141.04,46308.0,133.2719,133.527,133.1586,133.2436,46308.0
2018-02-13 10:05:00,141.11,141.13,140.91,141.02,10600.0,133.3097,133.3286,133.1208,133.2247,10600.0
2018-02-13 10:10:00,141.01,141.23,140.99,141.18,27471.0,133.2153,133.4231,133.1964,133.3759,27471.0
2018-02-13 10:15:00,141.17,141.24,141.12,141.24,12497.0,133.3664,133.4325,133.3192,133.4325,12497.0
2018-02-13 10:20:00,141.23,141.46,141.23,141.46,11235.0,133.4231,133.6404,133.4231,133.6404,11235.0
2018-02-13 10:25:00,141.55,141.55,141.21,141.21,5584.0,133.7254,133.7254,133.4042,133.4042,5584.0
2018-02-13 10:30:00,141.27,141.27,140.98,141.0,128484.0,133.4609,133.4609,133.1869,133.2058,128484.0
2018-02-13 10:35:00,140.98,141.32,140.98,141.32,15908.0,133.1869,133.5081,133.1869,133.5081,15908.0
2018-02-13 10:40:00,141.32,141.45,141.32,141.35,3266.0,133.5081,133.6309,133.5081,133.5365,3266.0
2018-02-13 10:45:00,141.28,141.66,141.25,141.62,16079.0,133.4703,133.8293,133.442,133.7915,16079.0
2018-02-13 10:50:00,141.58,141.58,141.48,141.53,4724.0,133.7538,133.7538,133.6593,133.7065,4724.0
2018-02-13 10:55:00,141.57,141.61,141.49,141.51,10697.0,133.7443,133.7821,133.6687,133.6876,10697.0
2018-02-13 11:00:00,141.42,141.44,141.21,141.21,4501.0,133.6026,133.6215,133.4042,133.4042,4501.0
2018-02-13 11:05:00,141.16,141.26,141.08,141.19,47330.0,133.357,133.4514,133.2814,133.3853,47330.0
2018-02-13 11:10:00,141.25,141.33,141.17,141.31,7613.0,133.442,133.5176,133.3664,133.4987,7613.0
2018-02-13 11:15:00,141.35,141.36,141.27,141.34,3922.0,133.5365,133.5459,133.4609,133.527,3922.0
2018-02-13 11:20:00,141.36,141.38,141.24,141.38,3471.0,133.5459,133.5648,133.4325,133.5648,3471.0
2018-02-13 11:25:00,141.37,141.46,141.16,141.17,91955.0,133.5554,133.6404,133.357,133.3664,91955.0
2018-02-13 11:30:00,141.14,141.25,141.08,141.09,9469.0,133.3381,133.442,133.2814,133.2908,9469.0
2018-02-13 11:35:00,141.07,141.12,141.0,141.1,4884.0,133.2719,133.3192,133.2058,133.3003,4884.0
2018-02-13 11:40:00,141.07,141.11,141.04,141.08,3988.0,133.2719,133.3097,133.2436,133.2814,3988.0
2018-02-13 11:45:00,141.1,141.3,141.08,141.28,5601.0,133.3003,133.4892,133.2814,133.4703,5601.0
2018-02-13 11:50:00,141.26,141.31,141.25,141.28,2198.0,133.4514,133.4987,133.442,133.4703,2198.0
2018-02-13 11:55:00,141.26,141.41,141.25,141.36,2949.0,133.4514,133.5932,133.442,133.5459,2949.0
2018-02-13 12:00:00,141.3,141.41,141.3,141.32,3029.0,133.4892,133.5932,133.4892,133.5081,3029.0
2018-02-13 12:05:00,141.34,141.37,141.2,141.23,2738.0,133.527,133.5554,133.3948,133.4231,2738.0
2018-02-13 12:10:00,141.32,141.42,141.31,141.42,2805.0,133.5081,133.6026,133.4987,133.6026,2805.0
2018-02-13 12:15:00,141.46,141.46,141.26,141.3,5374.0,133.6404,133.6404,133.4514,133.4892,5374.0
2018-02-13 12:20:00,141.28,141.3,141.28,141.29,1330.0,133.4703,133.4892,133.4703,133.4798,1330.0
2018-02-13 12:25:00,141.18,141.21,141.16,141.18,839.0,133.3759,133.4042,133.357,133.3759,839.0
2018-02-13 12:30:00,141.2,141.2,141.08,141.16,1831.0,133.3948,133.3948,133.2814,133.357,1831.0
2018-02-13 12:35:00,141.14,141.18,140.99,141.03,4610.0,133.3381,133.3759,133.1964,133.2342,4610.0
2018-02-13 12:40:00,141.09,141.26,141.09,141.23,2811.0,133.2908,133.4514,133.2908,133.4231,2811.0
2018-02-13 12:45:00,141.28,141.28,141.18,141.23,1015.0,133.4703,133.4703,133.3759,133.4231,1015.0
2018-02-13 12:50:00,141.3,141.32,141.25,141.29,1565.0,133.4892,133.5081,133.442,133.4798,1565.0
2018-02-13 12:55:00,141.26,141.27,141.17,141.18,2811.0,133.4514,133.4609,133.3664,133.3759,2811.0
2018-02-13 13:00:00,141.12,141.19,141.11,141.15,5100.0,133.3192,133.3853,133.3097,133.3475,5100.0
2018-02-13 13:05:00,141.14,141.28,141.13,141.27,4069.0,133.3381,133.4703,133.3286,133.4609,4069.0
2018-02-13 13:10:00,141.21,141.44,141.21,141.44,15019.0,133.4042,133.6215,133.4042,133.6215,15019.0
2018-02-13 13:15:00,141.49,141.62,141.4,141.6,14712.0,133.6687,133.7915,133.5837,133.7726,14712.0
2018-02-13 13:20:00,141.61,141.82,141.61,141.82,8256.0,133.7821,133.9805,133.7821,133.9805,8256.0
2018-02-13 13:25:00,141.86,141.89,141.74,141.74,6019.0,134.0183,134.0466,133.9049,133.9049,6019.0
2018-02-13 13:30:00,141.73,141.76,141.66,141.66,2466.0,133.8955,133.9238,133.8293,133.8293,2466.0
2018-02-13 13:35:00,141.76,142.03,141.73,142.03,12204.0,133.9238,134.1789,133.8955,134.1789,12204.0
2018-02-13 13:40:00,142.0,142.0,141.88,141.95,3388.0,134.1505,134.1505,134.0372,134.1033,3388.0
2018-02-13 13:45:00,141.96,141.96,141.86,141.89,6280.0,134.1127,134.1127,134.0183,134.0466,6280.0
2018-02-13 13:50:00,141.91,142.04,141.87,141.91,20643.0,134.0655,134.1883,134.0277,134.0655,20643.0
2018-02-13 13:55:00,141.89,141.89,141.82,141.88,8502.0,134.0466,134.0466,133.9805,134.0372,8502.0
2018-02-13 14:00:00,141.89,141.97,141.85,141.92,12820.0,134.0466,134.1222,134.0088,134.075,12820.0
2018-02-13 14:05:00,141.9,142.06,141.88,142.04,16586.0,134.0561,134.2072,134.0372,134.1883,16586.0
2018-02-13 14:10:00,142.07,142.21,142.04,142.13,14697.0,134.2167,134.3489,134.1883,134.2734,14697.0
2018-02-13 14:15:00,142.14,142.19,142.07,142.11,3477.0,134.2828,134.33,134.2167,134.2545,3477.0
2018-02-13 14:20:00,142.08,142.14,142.01,142.04,10564.0,134.2261,134.2828,134.16,134.1883,10564.0
2018-02-13 14:25:00,141.99,142.09,141.96,141.97,15537.0,134.1411,134.2356,134.1127,134.1222,15537.0
2018-02-13 14:30:00,141.96,141.97,141.82,141.9,3763.0,134.1127,134.1222,133.9805,134.0561,3763.0
2018-02-13 14:35:00,141.89,141.97,141.78,141.8,16795.0,134.0466,134.1222,133.9427,133.9616,16795.0
2018-02-13 14:40:00,141.81,141.82,141.77,141.8,1136.0,133.971,133.9805,133.9333,133.9616,1136.0
2018-02-13 14:45:00,141.82,141.92,141.76,141.88,3569.0,133.9805,134.075,133.9238,134.0372,3569.0
2018-02-13 14:50:00,141.92,142.08,141.89,142.04,5130.0,134.075,134.2261,134.0466,134.1883,5130.0
2018-02-13 14:55:00,142.0,142.11,141.99,142.09,8748.0,134.1505,134.2545,134.1411,134.2356,8748.0
2018-02-13 15:00:00,142.07,142.07,141.86,141.87,7567.0,134.2167,134.2167,134.0183,134.0277,7567.0
2018-02-13 15:05:00,141.81,141.97,141.81,141.96,2596.0,133.971,134.1222,133.971,134.1127,2596.0
2018-02-13 15:10:00,141.95,142.08,141.84,142.07,12289.0,134.1033,134.2261,133.9994,134.2167,12289.0
2018-02-13 15:15:00,142.03,142.16,142.02,142.14,14047.0,134.1789,134.3017,134.1694,134.2828,14047.0
2018-02-13 15:20:00,142.1,142.16,142.01,142.06,11915.0,134.245,134.3017,134.16,134.2072,11915.0
2018-02-13 15:25:00,142.07,142.2,142.07,142.12,6055.0,134.2167,134.3395,134.2167,134.2639,6055.0
2018-02-13 15:30:00,142.13,142.14,142.04,142.14,5198.0,134.2734,134.2828,134.1883,134.2828,5198.0
2018-02-13 15:35:00,142.14,142.27,142.14,142.25,90383.0,134.2828,134.4056,134.2828,134.3867,90383.0
2018-02-13 15:40:00,142.22,142.25,141.89,141.9,104249.0,134.3584,134.3867,134.0466,134.0561,104249.0
2018-02-13 15:45:00,141.94,142.1,141.93,142.07,12908.0,134.0939,134.245,134.0844,134.2167,12908.0
2018-02-13 15:50:00,142.07,142.19,142.07,142.08,15837.0,134.2167,134.33,134.2167,134.2261,15837.0
2018-02-13 15:55:00,142.08,142.09,141.93,141.96,39016.0,134.2261,134.2356,134.0844,134.1127,39016.0
2018-02-14 09:30:00,141.09,141.59,141.01,141.51,36003.0,133.2908,133.7632,133.2153,133.6876,36003.0
2018-02-14 09:35:00,141.39,141.63,141.28,141.44,6611.0,133.5743,133.801,133.4703,133.6215,6611.0
2018-02-14 09:40:00,141.39,141.61,141.38,141.5,5147.0,133.5743,133.7821,133.5648,133.6782,5147.0
2018-02-14 09:45:00,141.5,141.71,141.31,141.6,6181.0,133.6782,133.8766,133.4987,133.7726,6181.0
2018-02-14 09:50:00,141.65,141.97,141.53,141.86,9026.0,133.8199,134.1222,133.7065,134.0183,9026.0
2018-02-14 09:55:00,141.94,141.99,141.52,141.52,15353.0,134.0939,134.1411,133.6971,133.6971,15353.0
2018-02-14 10:00:00,141.66,141.78,141.46,141.61,7020.0,133.8293,133.9427,133.6404,133.7821,7020.0
2018-02-14 10:05:00,141.68,142.24,141.65,142.22,6027.0,133.8482,134.3773,133.8199,134.3584,6027.0
2018-02-14 10:10:00,142.31,142.48,142.27,142.27,7300.0,134.4434,134.604,134.4056,134.4056,7300.0
2018-02-14 10:15:00,142.33,142.52,142.28,142.51,2627.0,134.4623,134.6418,134.4151,134.6323,2627.0
2018-02-14 10:20:00,142.56,142.81,142.53,142.8,11904.0,134.6796,134.9158,134.6512,134.9063,11904.0
2018-02-14 10:25:00,142.68,142.68,142.45,142.57,7968.0,134.7929,134.7929,134.5757,134.689,7968.0
2018-02-14 10:30:00,142.62,142.84,142.43,142.5,7532.0,134.7363,134.9441,134.5568,134.6229,7532.0
2018-02-14 10:35:00,142.44,142.95,142.36,142.95,7698.0,134.5662,135.048,134.4906,135.048,7698.0
2018-02-14 10:40:00,142.94,142.94,142.65,142.68,5277.0,135.0386,135.0386,134.7646,134.7929,5277.0
2018-02-14 10:45:00,142.71,142.87,142.71,142.73,5048.0,134.8213,134.9724,134.8213,134.8402,5048.0
2018-02-14 10:50:00,142.65,142.72,142.61,142.62,5916.0,134.7646,134.8307,134.7268,134.7363,5916.0
2018-02-14 10:55:00,142.59,142.79,142.59,142.74,6234.0,134.7079,134.8969,134.7079,134.8496,6234.0
2018-02-14 11:00:00,142.68,142.82,142.53,142.54,12456.0,134.7929,134.9252,134.6512,134.6607,12456.0
2018-02-14 11:05:00,142.56,142.69,142.5,142.53,4091.0,134.6796,134.8024,134.6229,134.6512,4091.0
2018-02-14 11:10:00,142.55,142.83,142.53,142.83,2830.0,134.6701,134.9347,134.6512,134.9347,2830.0
2018-02-14 11:15:00,142.78,142.83,142.66,142.83,3818.0,134.8874,134.9347,134.7741,134.9347,3818.0
2018-02-14 11:20:00,142.84,142.89,142.62,142.83,7720.0,134.9441,134.9913,134.7363,134.9347,7720.0
2018-02-14 11:25:00,142.84,142.97,142.73,142.82,16271.0,134.9441,135.0669,134.8402,134.9252,16271.0
2018-02-14 11:30:00,142.89,142.89,142.75,142.8,22295.0,134.9913,134.9913,134.8591,134.9063,22295.0
2018-02-14 11:35:00,142.76,143.03,142.66,143.02,15748.0,134.8685,135.1236,134.7741,135.1142,15748.0
2018-02-14 11:40:00,142.99,143.15,142.93,143.12,22983.0,135.0858,135.237,135.0291,135.2086,22983.0
2018-02-14 11:45:00,143.12,143.12,142.77,142.82,7744.0,135.2086,135.2086,134.878,134.9252,7744.0
2018-02-14 11:50:00,142.72,142.75,142.64,142.71,2785.0,134.8307,134.8591,134.7552,134.8213,2785.0
2018-02-14 11:55:00,142.73,142.77,142.68,142.68,4221.0,134.8402,134.878,134.7929,134.7929,4221.0
2018-02-14 12:00:00,142.66,142.9,142.66,142.89,6881.0,134.7741,135.0008,134.7741,134.9913,6881.0
2018-02-14 12:05:00,142.89,142.89,142.76,142.81,4835.0,134.9913,134.9913,134.8685,134.9158,4835.0
2018-02-14 12:10:00,142.81,142.88,142.73,142.88,12601.0,134.9158,134.9819,134.8402,134.9819,12601.0
2018-02-14 12:15:00,142.86,142.87,142.61,142.63,4054.0,134.963,134.9724,134.7268,134.7457,4054.0
2018-02-14 12:20:00,142.6,142.77,142.55,142.74,6739.0,134.7174,134.878,134.6701,134.8496,6739.0
2018-02-14 12:25:00,142.73,143.02,142.72,142.96,7496.0,134.8402,135.1142,134.8307,135.0575,7496.0
2018-02-14 12:30:00,142.96,142.97,142.9,142.93,2598.0,135.0575,135.0669,135.0008,135.0291,2598.0
2018-02-14 12:35:00,142.94,143.16,142.94,143.12,4064.0,135.0386,135.2464,135.0386,135.2086,4064.0
2018-02-14 12:40:00,143.14,143.17,143.04,143.07,4481.0,135.2275,135.2559,135.133,135.1614,4481.0
2018-02-14 12:45:00,143.06,143.14,143.0,143.0,3766.0,135.1519,135.2275,135.0953,135.0953,3766.0
2018-02-14 12:50:00,142.97,143.26,142.93,143.26,7999.0,135.0669,135.3409,135.0291,135.3409,7999.0
2018-02-14 12:55:00,143.23,143.37,143.21,143.32,4675.0,135.3125,135.4448,135.2937,135.3976,4675.0
2018-02-14 13:00:00,143.32,143.56,143.28,143.51,6091.0,135.3976,135.6243,135.3598,135.5771,6091.0
2018-02-14 13:05:00,143.53,143.59,143.51,143.52,2901.0,135.596,135.6526,135.5771,135.5865,2901.0
2018-02-14 13:10:00,143.54,143.69,143.53,143.66,2730.0,135.6054,135.7471,135.596,135.7188,2730.0
2018-02-14 13:15:00,143.65,143.74,143.56,143.56,4774.0,135.7093,135.7944,135.6243,135.6243,4774.0
2018-02-14 13:20:00,143.64,143.83,143.63,143.73,7119.0,135.6999,135.8794,135.6904,135.7849,7119.0
2018-02-14 13:25:00,143.75,143.75,143.59,143.59,6611.0,135.8038,135.8038,135.6526,135.6526,6611.0
2018-02-14 13:30:00,143.59,143.75,143.58,143.75,5334.0,135.6526,135.8038,135.6432,135.8038,5334.0
2018-02-14 13:35:00,143.72,143.79,143.65,143.76,9319.0,135.7755,135.8416,135.7093,135.8132,9319.0
2018-02-14 13:40:00,143.75,143.85,143.69,143.85,12519.0,135.8038,135.8983,135.7471,135.8983,12519.0
2018-02-14 13:45:00,143.86,143.9,143.7,143.83,6921.0,135.9077,135.9455,135.7566,135.8794,6921.0
2018-02-14 13:50:00,143.82,143.82,143.69,143.8,6181.0,135.8699,135.8699,135.7471,135.851,6181.0
2018-02-14 13:55:00,143.78,143.83,143.73,143.76,4472.0,135.8321,135.8794,135.7849,135.8132,4472.0
2018-02-14 14:00:00,143.78,143.97,143.77,143.88,16377.0,135.8321,136.0116,135.8227,135.9266,16377.0
2018-02-14 14:05:00,143.89,143.94,143.84,143.89,13896.0,135.9361,135.9833,135.8888,135.9361,13896.0
2018-02-14 14:10:00,143.91,144.01,143.86,143.93,8794.0,135.955,136.0494,135.9077,135.9739,8794.0
2018-02-14 14:15:00,143.93,143.94,143.82,143.9,5707.0,135.9739,135.9833,135.8699,135.9455,5707.0
2018-02-14 14:20:00,143.92,143.97,143.75,143.79,11863.0,135.9644,136.0116,135.8038,135.8416,11863.0
2018-02-14 14:25:00,143.75,143.84,143.57,143.62,15404.0,135.8038,135.8888,135.6338,135.681,15404.0
2018-02-14 14:30:00,143.59,143.73,143.55,143.63,27225.0,135.6526,135.7849,135.6149,135.6904,27225.0
2018-02-14 14:35:00,143.71,143.84,143.64,143.83,10959.0,135.766,135.8888,135.6999,135.8794,10959.0
2018-02-14 14:40:00,143.85,143.9,143.8,143.82,14283.0,135.8983,135.9455,135.851,135.8699,14283.0
2018-02-14 14:45:00,143.81,143.81,143.66,143.75,12426.0,135.8605,135.8605,135.7188,135.8038,12426.0
2018-02-14 14:50:00,143.78,143.89,143.75,143.88,10059.0,135.8321,135.9361,135.8038,135.9266,10059.0
2018-02-14 14:55:00,143.87,143.93,143.81,143.88,3680.0,135.9172,135.9739,135.8605,135.9266,3680.0
2018-02-14 15:00:00,143.89,144.16,143.89,144.16,15121.0,135.9361,136.1911,135.9361,136.1911,15121.0
2018-02-14 15:05:00,144.11,144.2,144.1,144.1,5464.0,136.1439,136.2289,136.1345,136.1345,5464.0
2018-02-14 15:10:00,144.05,144.19,144.04,144.19,9043.0,136.0872,136.2195,136.0778,136.2195,9043.0
2018-02-14 15:15:00,144.19,144.3,144.14,144.27,7069.0,136.2195,136.3234,136.1722,136.2951,7069.0
2018-02-14 15:20:00,144.26,144.27,144.01,144.02,10262.0,136.2856,136.2951,136.0494,136.0589,10262.0
2018-02-14 15:25:00,144.0,144.15,144.0,144.04,193947.0,136.04,136.1817,136.04,136.0778,193947.0
2018-02-14 15:30:00,144.03,144.15,144.03,144.06,165178.0,136.0683,136.1817,136.0683,136.0967,165178.0
2018-02-14 15:35:00,144.06,144.13,143.99,144.12,54599.0,136.0967,136.1628,136.0305,136.1533,54599.0
2018-02-14 15:40:00,144.12,144.17,143.97,143.97,23127.0,136.1533,136.2006,136.0116,136.0116,23127.0
2018-02-14 15:45:00,143.95,144.24,143.95,144.16,17400.0,135.9927,136.2667,135.9927,136.1911,17400.0
2018-02-14 15:50:00,144.2,144.32,144.17,144.19,24075.0,136.2289,136.3423,136.2006,136.2195,24075.0
2018-02-14 15:55:00,144.19,144.21,144.09,144.13,39461.0,136.2195,136.2384,136.125,136.1628,39461.0
2018-02-15 09:30:00,145.25,145.61,144.77,144.81,43786.0,137.2209,137.561,136.7674,136.8052,43786.0
2018-02-15 09:35:00,144.73,145.07,144.6,145.07,7205.0,136.7296,137.0508,136.6068,137.0508,7205.0
2018-02-15 09:40:00,145.09,145.09,144.75,144.8,13847.0,137.0697,137.0697,136.7485,136.7958,13847.0
2018-02-15 09:45:00,144.83,145.02,144.81,144.96,7683.0,136.8241,137.0036,136.8052,136.9469,7683.0
2018-02-15 09:50:00,145.07,145.15,144.96,145.05,5044.0,137.0508,137.1264,136.9469,137.0319,5044.0
2018-02-15 09:55:00,145.13,145.22,145.13,145.19,10155.0,137.1075,137.1925,137.1075,137.1642,10155.0
2018-02-15 10:00:00,145.13,145.18,145.06,145.12,18179.0,137.1075,137.1548,137.0414,137.0981,18179.0
2018-02-15 10:05:00,145.13,145.14,144.86,144.86,11251.0,137.1075,137.117,136.8524,136.8524,11251.0
2018-02-15 10:10:00,144.89,144.89,144.71,144.81,14273.0,136.8808,136.8808,136.7107,136.8052,14273.0
2018-02-15 10:15:00,144.81,144.84,144.66,144.77,7120.0,136.8052,136.8335,136.6635,136.7674,7120.0
2018-02-15 10:20:00,144.73,145.02,144.73,144.92,6981.0,136.7296,137.0036,136.7296,136.9091,6981.0
2018-02-15 10:25:00,144.92,145.08,144.92,144.98,15948.0,136.9091,137.0603,136.9091,136.9658,15948.0
2018-02-15 10:30:00,145.02,145.04,144.8,144.81,10272.0,137.0036,137.0225,136.7958,136.8052,10272.0
2018-02-15 10:35:00,144.82,144.91,144.65,144.65,7964.0,136.8147,136.8997,136.6541,136.6541,7964.0
2018-02-15 10:40:00,144.63,144.72,144.34,144.4,18929.0,136.6352,136.7202,136.3612,136.4179,18929.0
2018-02-15 10:45:00,144.28,144.46,144.21,144.32,11994.0,136.3045,136.4746,136.2384,136.3423,11994.0
2018-02-15 10:50:00,144.42,144.53,144.38,144.42,9389.0,136.4368,136.5407,136.399,136.4368,9389.0
2018-02-15 10:55:00,144.43,144.43,143.97,143.97,15390.0,136.4462,136.4462,136.0116,136.0116,15390.0
2018-02-15 11:00:00,143.94,144.04,143.76,143.86,15597.0,135.9833,136.0778,135.8132,135.9077,15597.0
2018-02-15 11:05:00,143.92,144.29,143.91,144.29,7055.0,135.9644,136.314,135.955,136.314,7055.0
2018-02-15 11:10:00,144.31,144.56,144.27,144.51,8185.0,136.3328,136.569,136.2951,136.5218,8185.0
2018-02-15 11:15:00,144.51,144.54,144.35,144.36,12722.0,136.5218,136.5501,136.3706,136.3801,12722.0
2018-02-15 11:20:00,144.43,144.63,144.43,144.56,7728.0,136.4462,136.6352,136.4462,136.569,7728.0
2018-02-15 11:25:00,144.63,144.79,144.51,144.78,11516.0,136.6352,136.7863,136.5218,136.7769,11516.0
2018-02-15 11:30:00,144.81,144.81,144.64,144.68,12060.0,136.8052,136.8052,136.6446,136.6824,12060.0
2018-02-15 11:35:00,144.71,144.83,144.67,144.8,6792.0,136.7107,136.8241,136.6729,136.7958,6792.0
2018-02-15 11:40:00,144.83,144.97,144.82,144.95,7545.0,136.8241,136.9564,136.8147,136.9375,7545.0
2018-02-15 11:45:00,144.97,144.97,144.84,144.92,4463.0,136.9564,136.9564,136.8335,136.9091,4463.0
2018-02-15 11:50:00,144.98,145.09,144.94,145.07,6349.0,136.9658,137.0697,136.928,137.0508,6349.0
2018-02-15 11:55:00,145.05,145.06,144.87,144.9,4506.0,137.0319,137.0414,136.8619,136.8902,4506.0
2018-02-15 12:00:00,145.01,145.12,144.94,144.94,20484.0,136.9942,137.0981,136.928,136.928,20484.0
2018-02-15 12:05:00,144.92,144.99,144.82,144.98,16979.0,136.9091,136.9753,136.8147,136.9658,16979.0
2018-02-15 12:10:00,144.99,145.07,144.99,145.02,5489.0,136.9753,137.0508,136.9753,137.0036,5489.0
2018-02-15 12:15:00,145.04,145.11,144.99,145.11,8060.0,137.0225,137.0886,136.9753,137.0886,8060.0
2018-02-15 12:20:00,145.11,145.13,144.98,145.08,5964.0,137.0886,137.1075,136.9658,137.0603,5964.0
2018-02-15 12:25:00,145.06,145.14,145.04,145.08,4693.0,137.0414,137.117,137.0225,137.0603,4693.0
2018-02-15 12:30:00,145.08,145.22,145.08,145.21,6305.0,137.0603,137.1925,137.0603,137.1831,6305.0
2018-02-15 12:35:00,145.21,145.28,145.16,145.28,7235.0,137.1831,137.2492,137.1359,137.2492,7235.0
2018-02-15 12:40:00,145.28,145.28,145.1,145.16,11013.0,137.2492,137.2492,137.0792,137.1359,11013.0
2018-02-15 12:45:00,145.22,145.23,145.17,145.19,3112.0,137.1925,137.202,137.1453,137.1642,3112.0
2018-02-15 12:50:00,145.25,145.28,145.2,145.22,8198.0,137.2209,137.2492,137.1736,137.1925,8198.0
2018-02-15 12:55:00,145.2,145.34,145.2,145.33,3755.0,137.1736,137.3059,137.1736,137.2965,3755.0
2018-02-15 13:00:00,145.49,145.53,145.45,145.52,4745.0,137.4476,137.4854,137.4098,137.476,4745.0
2018-02-15 13:05:00,145.61,145.66,145.57,145.58,9187.0,137.561,137.6082,137.5232,137.5326,9187.0
2018-02-15 13:10:00,145.59,145.76,145.59,145.73,5793.0,137.5421,137.7027,137.5421,137.6744,5793.0
2018-02-15 13:15:00,145.74,145.76,145.65,145.67,5394.0,137.6838,137.7027,137.5988,137.6177,5394.0
2018-02-15 13:20:00,145.67,145.67,145.52,145.53,9836.0,137.6177,137.6177,137.476,137.4854,9836.0
2018-02-15 13:25:00,145.51,145.56,145.39,145.46,12244.0,137.4665,137.5137,137.3531,137.4193,12244.0
2018-02-15 13:30:00,145.44,145.44,145.27,145.3,5639.0,137.4004,137.4004,137.2398,137.2681,5639.0
2018-02-15 13:35:00,145.3,145.43,145.3,145.33,5423.0,137.2681,137.3909,137.2681,137.2965,5423.0
2018-02-15 13:40:00,145.33,145.48,145.32,145.47,5120.0,137.2965,137.4382,137.287,137.4287,5120.0
2018-02-15 13:45:00,145.5,145.59,145.45,145.57,23712.0,137.4571,137.5421,137.4098,137.5232,23712.0
2018-02-15 13:50:00,145.58,145.62,145.55,145.58,10331.0,137.5326,137.5704,137.5043,137.5326,10331.0
2018-02-15 13:55:00,145.56,145.6,145.44,145.55,4875.0,137.5137,137.5515,137.4004,137.5043,4875.0
2018-02-15 14:00:00,145.54,145.65,145.52,145.65,3508.0,137.4949,137.5988,137.476,137.5988,3508.0
2018-02-15 14:05:00,145.65,145.8,145.64,145.76,6438.0,137.5988,137.7405,137.5893,137.7027,6438.0
2018-02-15 14:10:00,145.73,145.73,145.64,145.67,14354.0,137.6744,137.6744,137.5893,137.6177,14354.0
2018-02-15 14:15:00,145.71,145.75,145.65,145.69,11654.0,137.6555,137.6932,137.5988,137.6366,11654.0
2018-02-15 14:20:00,145.7,145.73,145.59,145.64,7654.0,137.646,137.6744,137.5421,137.5893,7654.0
2018-02-15 14:25:00,145.69,145.82,145.68,145.81,20599.0,137.6366,137.7594,137.6271,137.7499,20599.0
2018-02-15 14:30:00,145.8,145.88,145.75,145.86,15110.0,137.7405,137.8161,137.6932,137.7972,15110.0
2018-02-15 14:35:00,145.88,145.88,145.82,145.87,13080.0,137.8161,137.8161,137.7594,137.8066,13080.0
2018-02-15 14:40:00,145.85,145.91,145.82,145.87,13185.0,137.7877,137.8444,137.7594,137.8066,13185.0
2018-02-15 14:45:00,145.85,145.89,145.8,145.89,9865.0,137.7877,137.8255,137.7405,137.8255,9865.0
2018-02-15 14:50:00,145.89,145.89,145.71,145.73,11434.0,137.8255,137.8255,137.6555,137.6744,11434.0
2018-02-15 14:55:00,145.72,145.83,145.72,145.78,10307.0,137.6649,137.7688,137.6649,137.7216,10307.0
2018-02-15 15:00:00,145.8,146.04,145.79,146.0,12484.0,137.7405,137.9672,137.731,137.9294,12484.0
2018-02-15 15:05:00,146.05,146.07,145.95,145.98,9686.0,137.9767,137.9956,137.8822,137.9105,9686.0
2018-02-15 15:10:00,145.98,145.98,145.84,145.93,11182.0,137.9105,137.9105,137.7783,137.8633,11182.0
2018-02-15 15:15:00,145.94,146.02,145.94,145.99,15815.0,137.8727,137.9483,137.8727,137.92,15815.0
2018-02-15 15:20:00,146.01,146.06,145.98,146.02,14324.0,137.9389,137.9861,137.9105,137.9483,14324.0
2018-02-15 15:25:00,146.03,146.09,145.92,145.94,8816.0,137.9578,138.0145,137.8538,137.8727,8816.0
2018-02-15 15:30:00,145.95,145.98,145.78,145.79,293659.0,137.8822,137.9105,137.7216,137.731,293659.0
2018-02-15 15:35:00,145.74,145.85,145.7,145.85,59980.0,137.6838,137.7877,137.646,137.7877,59980.0
2018-02-15 15:40:00,145.89,145.98,145.8,145.8,33930.0,137.8255,137.9105,137.7405,137.7405,33930.0
2018-02-15 15:45:00,145.8,145.97,145.8,145.94,17023.0,137.7405,137.9011,137.7405,137.8727,17023.0
2018-02-15 15:50:00,145.94,145.99,145.89,145.92,23389.0,137.8727,137.92,137.8255,137.8538,23389.0
2018-02-15 15:55:00,145.91,146.26,145.91,146.25,28237.0,137.8444,138.1751,137.8444,138.1656,28237.0
2018-02-16 09:30:00,145.89,146.13,145.89,146.09,24541.0,137.8255,138.0522,137.8255,138.0145,24541.0
2018-02-16 09:35:00,146.19,146.46,146.09,146.38,8325.0,138.1089,138.364,138.0145,138.2884,8325.0
2018-02-16 09:40:00,146.4,146.4,146.11,146.18,6551.0,138.3073,138.3073,138.0333,138.0995,6551.0
2018-02-16 09:45:00,146.16,146.48,146.16,146.43,5047.0,138.0806,138.3829,138.0806,138.3357,5047.0
2018-02-16 09:50:00,146.33,146.56,146.33,146.49,8597.0,138.2412,138.4585,138.2412,138.3923,8597.0
2018-02-16 09:55:00,146.49,146.56,146.2,146.2,14918.0,138.3923,138.4585,138.1184,138.1184,14918.0
2018-02-16 10:00:00,146.24,146.24,146.09,146.13,6385.0,138.1562,138.1562,138.0145,138.0522,6385.0
2018-02-16 10:05:00,146.04,146.25,145.96,146.19,30875.0,137.9672,138.1656,137.8916,138.1089,30875.0
2018-02-16 10:10:00,146.21,146.21,145.97,146.07,2684.0,138.1278,138.1278,137.9011,137.9956,2684.0
2018-02-16 10:15:00,146.13,146.38,146.12,146.33,7745.0,138.0522,138.2884,138.0428,138.2412,7745.0
2018-02-16 10:20:00,146.29,146.46,146.29,146.4,7702.0,138.2034,138.364,138.2034,138.3073,7702.0
2018-02-16 10:25:00,146.44,146.56,146.39,146.5,5945.0,138.3451,138.4585,138.2979,138.4018,5945.0
2018-02-16 10:30:00,146.62,146.68,146.58,146.64,6730.0,138.5152,138.5718,138.4774,138.534,6730.0
2018-02-16 10:35:00,146.65,146.77,146.62,146.62,7437.0,138.5435,138.6569,138.5152,138.5152,7437.0
2018-02-16 10:40:00,146.65,146.65,146.51,146.53,32768.0,138.5435,138.5435,138.4112,138.4301,32768.0
2018-02-16 10:45:00,146.49,146.66,146.49,146.65,5097.0,138.3923,138.5529,138.3923,138.5435,5097.0
2018-02-16 10:50:00,146.67,146.68,146.55,146.61,9506.0,138.5624,138.5718,138.449,138.5057,9506.0
2018-02-16 10:55:00,146.62,146.62,146.4,146.46,4428.0,138.5152,138.5152,138.3073,138.364,4428.0
2018-02-16 11:00:00,146.5,146.63,146.43,146.55,15397.0,138.4018,138.5246,138.3357,138.449,15397.0
2018-02-16 11:05:00,146.53,146.68,146.53,146.68,2865.0,138.4301,138.5718,138.4301,138.5718,2865.0
2018-02-16 11:10:00,146.73,146.9,146.68,146.88,7167.0,138.6191,138.7797,138.5718,138.7608,7167.0
2018-02-16 11:15:00,146.89,146.89,146.72,146.77,9555.0,138.7702,138.7702,138.6096,138.6569,9555.0
2018-02-16 11:20:00,146.79,146.86,146.74,146.75,5623.0,138.6758,138.7419,138.6285,138.638,5623.0
2018-02-16 11:25:00,146.78,146.78,146.65,146.65,3127.0,138.6663,138.6663,138.5435,138.5435,3127.0
2018-02-16 11:30:00,146.67,146.75,146.65,146.68,6715.0,138.5624,138.638,138.5435,138.5718,6715.0
2018-02-16 11:35:00,146.69,146.77,146.65,146.77,6238.0,138.5813,138.6569,138.5435,138.6569,6238.0
2018-02-16 11:40:00,146.78,146.84,146.71,146.73,17205.0,138.6663,138.723,138.6002,138.6191,17205.0
2018-02-16 11:45:00,146.77,146.8,146.73,146.8,16668.0,138.6569,138.6852,138.6191,138.6852,16668.0
2018-02-16 11:50:00,146.82,146.98,146.82,146.87,7753.0,138.7041,138.8553,138.7041,138.7513,7753.0
2018-02-16 11:55:00,146.9,146.96,146.89,146.91,4882.0,138.7797,138.8364,138.7702,138.7891,4882.0
2018-02-16 12:00:00,146.92,146.94,146.82,146.87,4757.0,138.7986,138.8175,138.7041,138.7513,4757.0
2018-02-16 12:05:00,146.86,146.93,146.79,146.83,4074.0,138.7419,138.808,138.6758,138.7135,4074.0
2018-02-16 12:10:00,146.83,146.96,146.83,146.92,4749.0,138.7135,138.8364,138.7135,138.7986,4749.0
2018-02-16 12:15:00,146.91,147.0,146.86,146.97,7065.0,138.7891,138.8741,138.7419,138.8458,7065.0
2018-02-16 12:20:00,146.97,146.97,146.88,146.91,6836.0,138.8458,138.8458,138.7608,138.7891,6836.0
2018-02-16 12:25:00,146.93,146.98,146.89,146.97,4243.0,138.808,138.8553,138.7702,138.8458,4243.0
2018-02-16 12:30:00,147.0,147.24,146.99,147.24,9511.0,138.8741,139.1009,138.8647,139.1009,9511.0
2018-02-16 12:35:00,147.21,147.26,147.18,147.19,8880.0,139.0725,139.1198,139.0442,139.0536,8880.0
2018-02-16 12:40:00,147.19,147.24,147.12,147.12,8589.0,139.0536,139.1009,138.9875,138.9875,8589.0
2018-02-16 12:45:00,147.16,147.16,147.06,147.08,9677.0,139.0253,139.0253,138.9308,138.9497,9677.0
2018-02-16 12:50:00,147.08,147.08,146.64,146.83,16158.0,138.9497,138.9497,138.534,138.7135,16158.0
2018-02-16 12:55:00,146.79,146.95,146.7,146.91,7725.0,138.6758,138.8269,138.5907,138.7891,7725.0
2018-02-16 13:00:00,146.95,147.05,146.85,146.9,8733.0,138.8269,138.9214,138.7324,138.7797,8733.0
2018-02-16 13:05:00,146.87,146.92,146.76,146.88,12520.0,138.7513,138.7986,138.6474,138.7608,12520.0
2018-02-16 13:10:00,146.74,146.83,146.68,146.72,6440.0,138.6285,138.7135,138.5718,138.6096,6440.0
2018-02-16 13:15:00,146.72,146.77,146.34,146.36,6422.0,138.6096,138.6569,138.2506,138.2695,6422.0
2018-02-16 13:20:00,146.37,146.64,146.37,146.64,6838.0,138.279,138.534,138.279,138.534,6838.0
2018-02-16 13:25:00,146.47,146.52,146.32,146.36,4689.0,138.3734,138.4207,138.2317,138.2695,4689.0
2018-02-16 13:30:00,146.19,146.29,146.06,146.27,8386.0,138.1089,138.2034,137.9861,138.1845,8386.0
2018-02-16 13:35:00,146.39,146.61,146.38,146.53,3727.0,138.2979,138.5057,138.2884,138.4301,3727.0
2018-02-16 13:40:00,146.54,146.73,146.5,146.67,27590.0,138.4396,138.6191,138.4018,138.5624,27590.0
2018-02-16 13:45:00,146.69,146.7,146.54,146.54,9890.0,138.5813,138.5907,138.4396,138.4396,9890.0
2018-02-16 13:50:00,146.5,146.57,146.37,146.37,6308.0,138.4018,138.4679,138.279,138.279,6308.0
2018-02-16 13:55:00,146.38,146.49,146.25,146.42,7384.0,138.2884,138.3923,138.1656,138.3262,7384.0
2018-02-16 14:00:00,146.57,146.61,146.55,146.56,1180.0,138.4679,138.5057,138.449,138.4585,1180.0
2018-02-16 14:05:00,146.39,146.5,146.35,146.37,5416.0,138.2979,138.4018,138.2601,138.279,5416.0
2018-02-16 14:10:00,146.4,146.44,146.14,146.15,4210.0,138.3073,138.3451,138.0617,138.0711,4210.0
2018-02-16 14:15:00,146.15,146.17,145.91,146.09,13461.0,138.0711,138.09,137.8444,138.0145,13461.0
2018-02-16 14:20:00,146.01,146.04,145.81,145.86,20323.0,137.9389,137.9672,137.7499,137.7972,20323.0
2018-02-16 14:25:00,145.92,146.18,145.87,146.17,33235.0,137.8538,138.0995,137.8066,138.09,33235.0
2018-02-16 14:30:00,146.12,146.34,146.0,146.34,6340.0,138.0428,138.2506,137.9294,138.2506,6340.0
2018-02-16 14:35:00,146.37,146.43,146.29,146.36,8021.0,138.279,138.3357,138.2034,138.2695,8021.0
2018-02-16 14:40:00,146.36,146.39,146.15,146.22,7340.0,138.2695,138.2979,138.0711,138.1373,7340.0
2018-02-16 14:45:00,146.25,146.31,146.08,146.3,8499.0,138.1656,138.2223,138.005,138.2128,8499.0
2018-02-16 14:50:00,146.28,146.3,146.11,146.25,8736.0,138.1939,138.2128,138.0333,138.1656,8736.0
2018-02-16 14:55:00,146.33,146.51,146.29,146.51,12604.0,138.2412,138.4112,138.2034,138.4112,12604.0
2018-02-16 15:00:00,146.48,146.57,146.39,146.47,4208.0,138.3829,138.4679,138.2979,138.3734,4208.0
2018-02-16 15:05:00,146.5,146.61,146.49,146.61,8622.0,138.4018,138.5057,138.3923,138.5057,8622.0
2018-02-16 15:10:00,146.65,146.72,146.52,146.52,12219.0,138.5435,138.6096,138.4207,138.4207,12219.0
2018-02-16 15:15:00,146.52,146.52,146.38,146.44,3942.0,138.4207,138.4207,138.2884,138.3451,3942.0
2018-02-16 15:20:00,146.45,146.55,146.4,146.44,3825.0,138.3546,138.449,138.3073,138.3451,3825.0
2018-02-16 15:25:00,146.43,146.65,146.41,146.51,11067.0,138.3357,138.5435,138.3168,138.4112,11067.0
2018-02-16 15:30:00,146.51,146.57,146.3,146.31,8510.0,138.4112,138.4679,138.2128,138.2223,8510.0
2018-02-16 15:35:00,146.3,146.45,146.25,146.42,119808.0,138.2128,138.3546,138.1656,138.3262,119808.0
2018-02-16 15:40:00,146.41,146.41,146.27,146.28,12782.0,138.3168,138.3168,138.1845,138.1939,12782.0
2018-02-16 15:45:00,146.3,146.61,146.28,146.57,13742.0,138.2128,138.5057,138.1939,138.4679,13742.0
2018-02-16 15:50:00,146.54,146.54,146.42,146.47,30861.0,138.4396,138.4396,138.3262,138.3734,30861.0
2018-02-16 15:55:00,146.49,146.51,146.1,146.11,52314.0,138.3923,138.4112,138.0239,138.0333,52314.0
2018-02-20 09:30:00,145.64,145.98,145.64,145.9,38340.0,137.5893,137.9105,137.5893,137.835,38340.0
2018-02-20 09:35:00,145.96,146.13,145.96,146.08,5298.0,137.8916,138.0522,137.8916,138.005,5298.0
2018-02-20 09:40:00,146.16,146.22,146.02,146.02,3620.0,138.0806,138.1373,137.9483,137.9483,3620.0
2018-02-20 09:45:00,146.01,146.34,145.99,146.34,5814.0,137.9389,138.2506,137.92,138.2506,5814.0
2018-02-20 09:50:00,146.41,146.41,146.13,146.13,6142.0,138.3168,138.3168,138.0522,138.0522,6142.0
2018-02-20 09:55:00,146.16,146.16,145.95,145.96,18800.0,138.0806,138.0806,137.8822,137.8916,18800.0
2018-02-20 10:00:00,146.03,146.11,145.96,146.04,3935.0,137.9578,138.0333,137.8916,137.9672,3935.0
2018-02-20 10:05:00,146.05,146.21,146.05,146.13,13336.0,137.9767,138.1278,137.9767,138.0522,13336.0
2018-02-20 10:10:00,146.15,146.31,146.14,146.31,7913.0,138.0711,138.2223,138.0617,138.2223,7913.0
2018-02-20 10:15:00,146.27,146.33,146.09,146.31,5255.0,138.1845,138.2412,138.0145,138.2223,5255.0
2018-02-20 10:20:00,146.33,146.44,146.29,146.39,2065.0,138.2412,138.3451,138.2034,138.2979,2065.0
2018-02-20 10:25:00,146.4,146.42,146.22,146.22,6252.0,138.3073,138.3262,138.1373,138.1373,6252.0
2018-02-20 10:30:00,146.18,146.26,146.0,146.02,3482.0,138.0995,138.1751,137.9294,137.9483,3482.0
2018-02-20 10:35:00,145.94,146.07,145.92,145.94,9801.0,137.8727,137.9956,137.8538,137.8727,9801.0
2018-02-20 10:40:00,145.96,146.17,145.96,146.16,8805.0,137.8916,138.09,137.8916,138.0806,8805.0
2018-02-20 10:45:00,146.16,146.27,146.1,146.26,13198.0,138.0806,138.1845,138.0239,138.1751,13198.0
2018-02-20 10:50:00,146.21,146.22,146.1,146.19,3445.0,138.1278,138.1373,138.0239,138.1089,3445.0
2018-02-20 10:55:00,146.16,146.26,146.05,146.08,5643.0,138.0806,138.1751,137.9767,138.005,5643.0
2018-02-20 11:00:00,146.07,146.4,146.06,146.4,4395.0,137.9956,138.3073,137.9861,138.3073,4395.0
2018-02-20 11:05:00,146.38,146.52,146.37,146.48,25422.0,138.2884,138.4207,138.279,138.3829,25422.0
2018-02-20 11:10:00,146.47,146.48,146.39,146.43,7657.0,138.3734,138.3829,138.2979,138.3357,7657.0
2018-02-20 11:15:00,146.4,146.43,146.34,146.43,8234.0,138.3073,138.3357,138.2506,138.3357,8234.0
2018-02-20 11:20:00,146.44,146.65,146.44,146.6,382653.0,138.3451,138.5435,138.3451,138.4963,382653.0
2018-02-20 11:25:00,146.6,146.75,146.6,146.75,240667.0,138.4963,138.638,138.4963,138.638,240667.0
2018-02-20 11:30:00,146.77,146.8,146.74,146.8,1159.0,138.6569,138.6852,138.6285,138.6852,1159.0
2018-02-20 11:35:00,146.83,146.85,146.67,146.68,3850.0,138.7135,138.7324,138.5624,138.5718,3850.0
2018-02-20 11:40:00,146.64,146.69,146.59,146.67,9606.0,138.534,138.5813,138.4868,138.5624,9606.0
2018-02-20 11:45:00,146.66,146.68,146.62,146.66,1210.0,138.5529,138.5718,138.5152,138.5529,1210.0
2018-02-20 11:50:00,146.67,146.85,146.67,146.83,3418.0,138.5624,138.7324,138.5624,138.7135,3418.0
2018-02-20 11:55:00,146.84,146.92,146.79,146.91,2453.0,138.723,138.7986,138.6758,138.7891,2453.0
2018-02-20 12:00:00,146.9,146.96,146.87,146.87,3612.0,138.7797,138.8364,138.7513,138.7513,3612.0
2018-02-20 12:05:00,146.9,146.98,146.85,146.98,1954.0,138.7797,138.8553,138.7324,138.8553,1954.0
2018-02-20 12:10:00,146.92,146.93,146.88,146.91,6846.0,138.7986,138.808,138.7608,138.7891,6846.0
2018-02-20 12:15:00,146.91,146.95,146.83,146.83,2146.0,138.7891,138.8269,138.7135,138.7135,2146.0
2018-02-20 12:20:00,146.83,146.87,146.8,146.86,4957.0,138.7135,138.7513,138.6852,138.7419,4957.0
2018-02-20 12:25:00,146.87,146.87,146.8,146.84,4162.0,138.7513,138.7513,138.6852,138.723,4162.0
2018-02-20 12:30:00,146.91,146.91,146.83,146.85,2690.0,138.7891,138.7891,138.7135,138.7324,2690.0
2018-02-20 12:35:00,146.87,146.88,146.82,146.84,1613.0,138.7513,138.7608,138.7041,138.723,1613.0
2018-02-20 12:40:00,146.86,146.86,146.72,146.79,1566.0,138.7419,138.7419,138.6096,138.6758,1566.0
2018-02-20 12:45:00,146.79,146.86,146.79,146.86,5231.0,138.6758,138.7419,138.6758,138.7419,5231.0
2018-02-20 12:50:00,146.86,146.87,146.84,146.85,2926.0,138.7419,138.7513,138.723,138.7324,2926.0
2018-02-20 12:55:00,146.91,146.96,146.88,146.94,17504.0,138.7891,138.8364,138.7608,138.8175,17504.0
2018-02-20 13:00:00,146.84,146.84,146.71,146.71,2072.0,138.723,138.723,138.6002,138.6002,2072.0
2018-02-20 13:05:00,146.52,146.58,146.49,146.5,1851.0,138.4207,138.4774,138.3923,138.4018,1851.0
2018-02-20 13:10:00,146.41,146.58,146.41,146.53,5701.0,138.3168,138.4774,138.3168,138.4301,5701.0
2018-02-20 13:15:00,146.5,146.62,146.46,146.62,15179.0,138.4018,138.5152,138.364,138.5152,15179.0
2018-02-20 13:20:00,146.58,146.59,146.53,146.58,2512.0,138.4774,138.4868,138.4301,138.4774,2512.0
2018-02-20 13:25:00,146.54,146.54,146.35,146.38,5513.0,138.4396,138.4396,138.2601,138.2884,5513.0
2018-02-20 13:30:00,146.39,146.57,146.36,146.57,2374.0,138.2979,138.4679,138.2695,138.4679,2374.0
2018-02-20 13:35:00,146.55,146.61,146.54,146.59,10085.0,138.449,138.5057,138.4396,138.4868,10085.0
2018-02-20 13:40:00,146.64,146.65,146.57,146.58,3805.0,138.534,138.5435,138.4679,138.4774,3805.0
2018-02-20 13:45:00,146.59,146.76,146.59,146.75,2131.0,138.4868,138.6474,138.4868,138.638,2131.0
2018-02-20 13:50:00,146.74,146.78,146.7,146.75,18725.0,138.6285,138.6663,138.5907,138.638,18725.0
2018-02-20 13:55:00,146.72,146.73,146.54,146.69,8222.0,138.6096,138.6191,138.4396,138.5813,8222.0
2018-02-20 14:00:00,146.71,146.77,146.62,146.67,8153.0,138.6002,138.6569,138.5152,138.5624,8153.0
2018-02-20 14:05:00,146.65,146.65,146.44,146.49,5788.0,138.5435,138.5435,138.3451,138.3923,5788.0
2018-02-20 14:10:00,146.43,146.44,146.25,146.28,5884.0,138.3357,138.3451,138.1656,138.1939,5884.0
2018-02-20 14:15:00,146.27,146.33,146.23,146.31,4568.0,138.1845,138.2412,138.1467,138.2223,4568.0
2018-02-20 14:20:00,146.37,146.41,146.32,146.35,4322.0,138.279,138.3168,138.2317,138.2601,4322.0
2018-02-20 14:25:00,146.34,146.44,146.28,146.28,7961.0,138.2506,138.3451,138.1939,138.1939,7961.0
2018-02-20 14:30:00,146.23,146.45,146.21,146.35,25185.0,138.1467,138.3546,138.1278,138.2601,25185.0
2018-02-20 14:35:00,146.39,146.45,146.35,146.44,5217.0,138.2979,138.3546,138.2601,138.3451,5217.0
2018-02-20 14:40:00,146.44,146.44,146.31,146.36,19119.0,138.3451,138.3451,138.2223,138.2695,19119.0
2018-02-20 14:45:00,146.37,146.41,146.23,146.24,6861.0,138.279,138.3168,138.1467,138.1562,6861.0
2018-02-20 14:50:00,146.26,146.28,145.94,145.96,8045.0,138.1751,138.1939,137.8727,137.8916,8045.0
2018-02-20 14:55:00,145.93,145.99,145.83,145.91,95997.0,137.8633,137.92,137.7688,137.8444,95997.0
2018-02-20 15:00:00,145.92,146.01,145.88,145.96,9169.0,137.8538,137.9389,137.8161,137.8916,9169.0
2018-02-20 15:05:00,145.89,145.95,145.49,145.6,22231.0,137.8255,137.8822,137.4476,137.5515,22231.0
2018-02-20 15:10:00,145.52,145.63,145.38,145.38,7023.0,137.476,137.5799,137.3437,137.3437,7023.0
2018-02-20 15:15:00,145.42,145.6,145.42,145.48,12858.0,137.3815,137.5515,137.3815,137.4382,12858.0
2018-02-20 15:20:00,145.34,145.41,145.21,145.41,9781.0,137.3059,137.372,137.1831,137.372,9781.0
2018-02-20 15:25:00,145.42,145.51,145.31,145.45,8438.0,137.3815,137.4665,137.2776,137.4098,8438.0
2018-02-20 15:30:00,145.49,145.62,145.49,145.56,16684.0,137.4476,137.5704,137.4476,137.5137,16684.0
2018-02-20 15:35:00,145.6,145.72,145.48,145.58,6605.0,137.5515,137.6649,137.4382,137.5326,6605.0
2018-02-20 15:40:00,145.51,145.53,145.39,145.4,12189.0,137.4665,137.4854,137.3531,137.3626,12189.0
2018-02-20 15:45:00,145.35,145.73,145.32,145.68,12511.0,137.3154,137.6744,137.287,137.6271,12511.0
2018-02-20 15:50:00,145.79,145.82,145.7,145.81,7623.0,137.731,137.7594,137.646,137.7499,7623.0
2018-02-20 15:55:00,145.81,145.87,145.65,145.71,16539.0,137.7499,137.8066,137.5988,137.6555,16539.0
2018-02-21 09:30:00,146.02,146.41,145.99,146.36,31996.0,137.9483,138.3168,137.92,138.2695,31996.0
2018-02-21 09:35:00,146.46,146.57,146.39,146.57,1409.0,138.364,138.4679,138.2979,138.4679,1409.0
2018-02-21 09:40:00,146.44,146.51,146.42,146.44,3933.0,138.3451,138.4112,138.3262,138.3451,3933.0
2018-02-21 09:45:00,146.4,146.66,146.39,146.61,14573.0,138.3073,138.5529,138.2979,138.5057,14573.0
2018-02-21 09:50:00,146.57,146.57,146.4,146.41,949.0,138.4679,138.4679,138.3073,138.3168,949.0
2018-02-21 09:55:00,146.37,146.47,146.32,146.44,13058.0,138.279,138.3734,138.2317,138.3451,13058.0
2018-02-21 10:00:00,146.45,146.52,146.26,146.34,4909.0,138.3546,138.4207,138.1751,138.2506,4909.0
2018-02-21 10:05:00,146.28,146.51,146.28,146.51,3299.0,138.1939,138.4112,138.1939,138.4112,3299.0
2018-02-21 10:10:00,146.48,146.5,146.34,146.34,6649.0,138.3829,138.4018,138.2506,138.2506,6649.0
2018-02-21 10:15:00,146.35,146.52,146.35,146.51,3027.0,138.2601,138.4207,138.2601,138.4112,3027.0
2018-02-21 10:20:00,146.65,146.7,146.59,146.65,3782.0,138.5435,138.5907,138.4868,138.5435,3782.0
2018-02-21 10:25:00,146.6,146.61,146.51,146.61,2285.0,138.4963,138.5057,138.4112,138.5057,2285.0
2018-02-21 10:30:00,146.63,146.66,146.54,146.66,3758.0,138.5246,138.5529,138.4396,138.5529,3758.0
2018-02-21 10:35:00,146.63,146.76,146.58,146.67,4053.0,138.5246,138.6474,138.4774,138.5624,4053.0
2018-02-21 10:40:00,146.73,146.74,146.66,146.71,2476.0,138.6191,138.6285,138.5529,138.6002,2476.0
2018-02-21 10:45:00,146.82,146.87,146.81,146.82,6173.0,138.7041,138.7513,138.6947,138.7041,6173.0
2018-02-21 10:50:00,146.75,146.85,146.67,146.85,1782.0,138.638,138.7324,138.5624,138.7324,1782.0
2018-02-21 10:55:00,146.85,146.86,146.77,146.79,1187.0,138.7324,138.7419,138.6569,138.6758,1187.0
2018-02-21 11:00:00,146.82,146.83,146.77,146.79,4015.0,138.7041,138.7135,138.6569,138.6758,4015.0
2018-02-21 11:05:00,146.81,146.85,146.77,146.8,3692.0,138.6947,138.7324,138.6569,138.6852,3692.0
2018-02-21 11:10:00,146.69,146.7,146.58,146.61,3386.0,138.5813,138.5907,138.4774,138.5057,3386.0
2018-02-21 11:15:00,146.61,146.65,146.6,146.64,2404.0,138.5057,138.5435,138.4963,138.534,2404.0
2018-02-21 11:20:00,146.66,146.73,146.66,146.73,1474.0,138.5529,138.6191,138.5529,138.6191,1474.0
2018-02-21 11:25:00,146.74,146.9,146.73,146.87,2711.0,138.6285,138.7797,138.6191,138.7513,2711.0
2018-02-21 11:30:00,146.88,147.05,146.88,147.0,8810.0,138.7608,138.9214,138.7608,138.8741,8810.0
2018-02-21 11:35:00,146.97,147.07,146.95,146.95,3328.0,138.8458,138.9403,138.8269,138.8269,3328.0
2018-02-21 11:40:00,146.94,147.01,146.87,146.87,2149.0,138.8175,138.8836,138.7513,138.7513,2149.0
2018-02-21 11:45:00,146.87,146.89,146.87,146.88,1891.0,138.7513,138.7702,138.7513,138.7608,1891.0
2018-02-21 11:50:00,146.88,146.97,146.86,146.87,4410.0,138.7608,138.8458,138.7419,138.7513,4410.0
2018-02-21 11:55:00,146.92,146.92,146.76,146.81,1838.0,138.7986,138.7986,138.6474,138.6947,1838.0
2018-02-21 12:00:00,146.78,146.81,146.64,146.64,3419.0,138.6663,138.6947,138.534,138.534,3419.0
2018-02-21 12:05:00,146.61,146.65,146.56,146.59,3193.0,138.5057,138.5435,138.4585,138.4868,3193.0
2018-02-21 12:10:00,146.58,146.68,146.58,146.64,5736.0,138.4774,138.5718,138.4774,138.534,5736.0
2018-02-21 12:15:00,146.65,146.76,146.63,146.75,8746.0,138.5435,138.6474,138.5246,138.638,8746.0
2018-02-21 12:20:00,146.7,146.7,146.5,146.55,3557.0,138.5907,138.5907,138.4018,138.449,3557.0
2018-02-21 12:25:00,146.52,146.55,146.52,146.54,1150.0,138.4207,138.449,138.4207,138.4396,1150.0
2018-02-21 12:30:00,146.56,146.59,146.5,146.54,5359.0,138.4585,138.4868,138.4018,138.4396,5359.0
2018-02-21 12:35:00,146.56,146.65,146.55,146.65,3078.0,138.4585,138.5435,138.449,138.5435,3078.0
2018-02-21 12:40:00,146.62,146.65,146.52,146.53,2500.0,138.5152,138.5435,138.4207,138.4301,2500.0
2018-02-21 12:45:00,146.54,146.59,146.51,146.58,3685.0,138.4396,138.4868,138.4112,138.4774,3685.0
2018-02-21 12:50:00,146.64,146.71,146.64,146.71,3309.0,138.534,138.6002,138.534,138.6002,3309.0
2018-02-21 12:55:00,146.71,146.76,146.7,146.74,3304.0,138.6002,138.6474,138.5907,138.6285,3304.0
2018-02-21 13:00:00,146.74,146.79,146.71,146.75,3715.0,138.6285,138.6758,138.6002,138.638,3715.0
2018-02-21 13:05:00,146.72,146.77,146.68,146.75,2816.0,138.6096,138.6569,138.5718,138.638,2816.0
2018-02-21 13:10:00,146.72,146.74,146.69,146.71,2294.0,138.6096,138.6285,138.5813,138.6002,2294.0
2018-02-21 13:15:00,146.77,146.83,146.77,146.83,1346.0,138.6569,138.7135,138.6569,138.7135,1346.0
2018-02-21 13:20:00,146.81,146.82,146.77,146.8,1726.0,138.6947,138.7041,138.6569,138.6852,1726.0
2018-02-21 13:25:00,146.78,146.83,146.74,146.83,10025.0,138.6663,138.7135,138.6285,138.7135,10025.0
2018-02-21 13:30:00,146.86,146.88,146.8,146.81,2875.0,138.7419,138.7608,138.6852,138.6947,2875.0
2018-02-21 13:35:00,146.82,146.89,146.78,146.78,1300.0,138.7041,138.7702,138.6663,138.6663,1300.0
2018-02-21 13:40:00,146.74,146.75,146.67,146.71,4960.0,138.6285,138.638,138.5624,138.6002,4960.0
2018-02-21 13:45:00,146.76,146.89,146.75,146.83,3039.0,138.6474,138.7702,138.638,138.7135,3039.0
2018-02-21 13:50:00,146.85,146.96,146.85,146.88,9216.0,138.7324,138.8364,138.7324,138.7608,9216.0
2018-02-21 13:55:00,146.91,146.91,146.82,146.82,573.0,138.7891,138.7891,138.7041,138.7041,573.0
2018-02-21 14:00:00,146.72,147.28,146.72,147.12,17480.0,138.6096,139.1387,138.6096,138.9875,17480.0
2018-02-21 14:05:00,147.16,147.52,147.11,147.4,14719.0,139.0253,139.3654,138.9781,139.252,14719.0
2018-02-21 14:10:00,147.44,147.52,147.29,147.3,6189.0,139.2898,139.3654,139.1481,139.1576,6189.0
2018-02-21 14:15:00,147.33,147.51,147.33,147.42,5995.0,139.1859,139.356,139.1859,139.2709,5995.0
2018-02-21 14:20:00,147.41,147.52,147.35,147.52,2043.0,139.2615,139.3654,139.2048,139.3654,2043.0
2018-02-21 14:25:00,147.5,147.6,147.24,147.24,15800.0,139.3465,139.441,139.1009,139.1009,15800.0
2018-02-21 14:30:00,147.26,147.27,147.14,147.22,2298.0,139.1198,139.1292,139.0064,139.082,2298.0
2018-02-21 14:35:00,147.28,147.3,147.2,147.23,3285.0,139.1387,139.1576,139.0631,139.0914,3285.0
2018-02-21 14:40:00,147.27,147.37,147.16,147.22,7759.0,139.1292,139.2237,139.0253,139.082,7759.0
2018-02-21 14:45:00,147.15,147.21,146.85,146.86,12987.0,139.0159,139.0725,138.7324,138.7419,12987.0
2018-02-21 14:50:00,146.81,146.84,146.6,146.71,7301.0,138.6947,138.723,138.4963,138.6002,7301.0
2018-02-21 14:55:00,146.73,146.9,146.73,146.89,1036.0,138.6191,138.7797,138.6191,138.7702,1036.0
2018-02-21 15:00:00,146.8,146.8,146.32,146.32,9445.0,138.6852,138.6852,138.2317,138.2317,9445.0
2018-02-21 15:05:00,146.36,146.36,145.96,146.08,8820.0,138.2695,138.2695,137.8916,138.005,8820.0
2018-02-21 15:10:00,146.05,146.15,145.75,146.08,79068.0,137.9767,138.0711,137.6932,138.005,79068.0
2018-02-21 15:15:00,146.05,146.15,145.88,146.04,17686.0,137.9767,138.0711,137.8161,137.9672,17686.0
2018-02-21 15:20:00,146.1,146.2,145.85,146.02,3434.0,138.0239,138.1184,137.7877,137.9483,3434.0
2018-02-21 15:25:00,145.91,146.28,145.9,146.25,10982.0,137.8444,138.1939,137.835,138.1656,10982.0
2018-02-21 15:30:00,146.21,146.46,146.21,146.37,5813.0,138.1278,138.364,138.1278,138.279,5813.0
2018-02-21 15:35:00,146.34,146.42,146.0,146.01,79059.0,138.2506,138.3262,137.9294,137.9389,79059.0
2018-02-21 15:40:00,145.98,145.99,145.62,145.7,18729.0,137.9105,137.92,137.5704,137.646,18729.0
2018-02-21 15:45:00,145.81,146.04,145.74,145.79,18029.0,137.7499,137.9672,137.6838,137.731,18029.0
2018-02-21 15:50:00,145.78,145.85,145.48,145.6,7283.0,137.7216,137.7877,137.4382,137.5515,7283.0
2018-02-21 15:55:00,145.61,145.61,145.08,145.1,14317.0,137.561,137.561,137.0603,137.0792,14317.0
2018-02-22 09:30:00,145.69,145.99,145.62,145.99,20174.0,137.6366,137.92,137.5704,137.92,20174.0
2018-02-22 09:35:00,146.13,146.13,145.96,146.11,5542.0,138.0522,138.0522,137.8916,138.0333,5542.0
2018-02-22 09:40:00,146.14,146.14,145.92,145.96,4245.0,138.0617,138.0617,137.8538,137.8916,4245.0
2018-02-22 09:45:00,145.97,145.99,145.83,145.83,7441.0,137.9011,137.92,137.7688,137.7688,7441.0
2018-02-22 09:50:00,145.82,145.82,145.57,145.66,5156.0,137.7594,137.7594,137.5232,137.6082,5156.0
2018-02-22 09:55:00,145.64,145.73,145.44,145.59,24288.0,137.5893,137.6744,137.4004,137.5421,24288.0
2018-02-22 10:00:00,145.72,145.78,145.5,145.78,15275.0,137.6649,137.7216,137.4571,137.7216,15275.0
2018-02-22 10:05:00,145.79,145.99,145.73,145.93,5533.0,137.731,137.92,137.6744,137.8633,5533.0
2018-02-22 10:10:00,145.92,146.05,145.8,145.8,7629.0,137.8538,137.9767,137.7405,137.7405,7629.0
2018-02-22 10:15:00,145.81,145.91,145.74,145.74,5723.0,137.7499,137.8444,137.6838,137.6838,5723.0
2018-02-22 10:20:00,145.7,145.97,145.7,145.94,5556.0,137.646,137.9011,137.646,137.8727,5556.0
2018-02-22 10:25:00,145.95,146.05,145.93,145.99,1682.0,137.8822,137.9767,137.8633,137.92,1682.0
2018-02-22 10:30:00,145.99,145.99,145.91,145.93,2490.0,137.92,137.92,137.8444,137.8633,2490.0
2018-02-22 10:35:00,145.86,146.12,145.86,146.11,3209.0,137.7972,138.0428,137.7972,138.0333,3209.0
2018-02-22 10:40:00,146.15,146.15,145.99,145.99,1900.0,138.0711,138.0711,137.92,137.92,1900.0
2018-02-22 10:45:00,146.03,146.19,145.98,146.19,4065.0,137.9578,138.1089,137.9105,138.1089,4065.0
2018-02-22 10:50:00,146.19,146.24,146.07,146.07,3047.0,138.1089,138.1562,137.9956,137.9956,3047.0
2018-02-22 10:55:00,146.06,146.09,145.96,145.98,4835.0,137.9861,138.0145,137.8916,137.9105,4835.0
2018-02-22 11:00:00,145.97,146.09,145.94,146.09,3981.0,137.9011,138.0145,137.8727,138.0145,3981.0
2018-02-22 11:05:00,146.1,146.25,146.1,146.22,2328.0,138.0239,138.1656,138.0239,138.1373,2328.0
2018-02-22 11:10:00,146.17,146.27,146.17,146.24,2564.0,138.09,138.1845,138.09,138.1562,2564.0
2018-02-22 11:15:00,146.3,146.33,146.18,146.21,9515.0,138.2128,138.2412,138.0995,138.1278,9515.0
2018-02-22 11:20:00,146.19,146.34,146.19,146.24,6511.0,138.1089,138.2506,138.1089,138.1562,6511.0
2018-02-22 11:25:00,146.25,146.38,146.25,146.38,8083.0,138.1656,138.2884,138.1656,138.2884,8083.0
2018-02-22 11:30:00,146.35,146.35,146.2,146.23,2430.0,138.2601,138.2601,138.1184,138.1467,2430.0
2018-02-22 11:35:00,146.15,146.25,146.08,146.25,4279.0,138.0711,138.1656,138.005,138.1656,4279.0
2018-02-22 11:40:00,146.24,146.42,146.24,146.42,2997.0,138.1562,138.3262,138.1562,138.3262,2997.0
2018-02-22 11:45:00,146.43,146.43,146.39,146.42,2724.0,138.3357,138.3357,138.2979,138.3262,2724.0
2018-02-22 11:50:00,146.41,146.51,146.38,146.47,2116.0,138.3168,138.4112,138.2884,138.3734,2116.0
2018-02-22 11:55:00,146.48,146.53,146.41,146.42,4622.0,138.3829,138.4301,138.3168,138.3262,4622.0
2018-02-22 12:00:00,146.43,146.52,146.43,146.48,3383.0,138.3357,138.4207,138.3357,138.3829,3383.0
2018-02-22 12:05:00,146.39,146.41,146.34,146.39,7129.0,138.2979,138.3168,138.2506,138.2979,7129.0
2018-02-22 12:10:00,146.38,146.4,146.32,146.34,2980.0,138.2884,138.3073,138.2317,138.2506,2980.0
2018-02-22 12:15:00,146.32,146.47,146.32,146.42,3482.0,138.2317,138.3734,138.2317,138.3262,3482.0
2018-02-22 12:20:00,146.47,146.48,146.44,146.48,1010.0,138.3734,138.3829,138.3451,138.3829,1010.0
2018-02-22 12:25:00,146.5,146.5,146.29,146.3,7447.0,138.4018,138.4018,138.2034,138.2128,7447.0
2018-02-22 12:30:00,146.24,146.27,146.17,146.18,2345.0,138.1562,138.1845,138.09,138.0995,2345.0
2018-02-22 12:35:00,146.17,146.26,146.16,146.25,1821.0,138.09,138.1751,138.0806,138.1656,1821.0
2018-02-22 12:40:00,146.19,146.26,146.16,146.21,3184.0,138.1089,138.1751,138.0806,138.1278,3184.0
2018-02-22 12:45:00,146.14,146.16,145.92,145.92,3908.0,138.0617,138.0806,137.8538,137.8538,3908.0
2018-02-22 12:50:00,145.77,146.07,145.72,146.0,15274.0,137.7121,137.9956,137.6649,137.9294,15274.0
2018-02-22 12:55:00,146.1,146.1,145.87,145.87,3574.0,138.0239,138.0239,137.8066,137.8066,3574.0
2018-02-22 13:00:00,145.9,146.05,145.9,146.0,3575.0,137.835,137.9767,137.835,137.9294,3575.0
2018-02-22 13:05:00,145.93,146.01,145.93,146.01,1772.0,137.8633,137.9389,137.8633,137.9389,1772.0
2018-02-22 13:10:00,145.95,145.95,145.6,145.6,3074.0,137.8822,137.8822,137.5515,137.5515,3074.0
2018-02-22 13:15:00,145.54,145.71,145.54,145.62,6355.0,137.4949,137.6555,137.4949,137.5704,6355.0
2018-02-22 13:20:00,145.6,145.63,145.55,145.57,4328.0,137.5515,137.5799,137.5043,137.5232,4328.0
2018-02-22 13:25:00,145.63,145.78,145.63,145.68,4235.0,137.5799,137.7216,137.5799,137.6271,4235.0
2018-02-22 13:30:00,145.71,145.77,145.42,145.45,4788.0,137.6555,137.7121,137.3815,137.4098,4788.0
2018-02-22 13:35:00,145.47,145.58,145.47,145.53,2817.0,137.4287,137.5326,137.4287,137.4854,2817.0
2018-02-22 13:40:00,145.58,145.59,145.31,145.44,4347.0,137.5326,137.5421,137.2776,137.4004,4347.0
2018-02-22 13:45:00,145.32,145.41,145.24,145.25,6917.0,137.287,137.372,137.2114,137.2209,6917.0
2018-02-22 13:50:00,145.23,145.56,145.23,145.53,3647.0,137.202,137.5137,137.202,137.4854,3647.0
2018-02-22 13:55:00,145.54,145.68,145.54,145.63,15082.0,137.4949,137.6271,137.4949,137.5799,15082.0
2018-02-22 14:00:00,145.6,145.8,145.6,145.74,3701.0,137.5515,137.7405,137.5515,137.6838,3701.0
2018-02-22 14:05:00,145.78,145.8,145.62,145.62,9411.0,137.7216,137.7405,137.5704,137.5704,9411.0
2018-02-22 14:10:00,145.64,145.65,145.55,145.61,1590.0,137.5893,137.5988,137.5043,137.561,1590.0
2018-02-22 14:15:00,145.66,145.72,145.65,145.72,3565.0,137.6082,137.6649,137.5988,137.6649,3565.0
2018-02-22 14:20:00,145.72,145.72,145.6,145.71,12405.0,137.6649,137.6649,137.5515,137.6555,12405.0
2018-02-22 14:25:00,145.69,145.99,145.69,145.98,4975.0,137.6366,137.92,137.6366,137.9105,4975.0
2018-02-22 14:30:00,145.95,146.03,145.93,145.97,15073.0,137.8822,137.9578,137.8633,137.9011,15073.0
2018-02-22 14:35:00,146.02,146.02,145.85,145.85,7117.0,137.9483,137.9483,137.7877,137.7877,7117.0
2018-02-22 14:40:00,145.87,145.87,145.69,145.72,6415.0,137.8066,137.8066,137.6366,137.6649,6415.0
2018-02-22 14:45:00,145.67,145.7,145.64,145.64,6915.0,137.6177,137.646,137.5893,137.5893,6915.0
2018-02-22 14:50:00,145.65,145.68,145.58,145.61,5003.0,137.5988,137.6271,137.5326,137.561,5003.0
2018-02-22 14:55:00,145.61,145.62,145.14,145.16,16409.0,137.561,137.5704,137.117,137.1359,16409.0
2018-02-22 15:00:00,145.21,145.36,145.06,145.16,5138.0,137.1831,137.3248,137.0414,137.1359,5138.0
2018-02-22 15:05:00,145.14,145.24,145.08,145.08,6576.0,137.117,137.2114,137.0603,137.0603,6576.0
2018-02-22 15:10:00,145.1,145.35,145.1,145.34,4597.0,137.0792,137.3154,137.0792,137.3059,4597.0
2018-02-22 15:15:00,145.41,145.46,145.26,145.44,4750.0,137.372,137.4193,137.2303,137.4004,4750.0
2018-02-22 15:20:00,145.44,145.5,145.34,145.5,6719.0,137.4004,137.4571,137.3059,137.4571,6719.0
2018-02-22 15:25:00,145.36,145.59,145.36,145.36,5234.0,137.3248,137.5421,137.3248,137.3248,5234.0
2018-02-22 15:30:00,145.4,145.46,145.29,145.42,84480.0,137.3626,137.4193,137.2587,137.3815,84480.0
2018-02-22 15:35:00,145.4,145.41,145.24,145.36,7760.0,137.3626,137.372,137.2114,137.3248,7760.0
2018-02-22 15:40:00,145.32,145.54,145.29,145.29,9053.0,137.287,137.4949,137.2587,137.2587,9053.0
2018-02-22 15:45:00,145.24,145.24,144.9,144.91,18877.0,137.2114,137.2114,136.8902,136.8997,18877.0
2018-02-22 15:50:00,144.87,145.37,144.87,145.26,22310.0,136.8619,137.3343,136.8619,137.2303,22310.0
2018-02-22 15:55:00,145.29,145.34,145.16,145.26,14098.0,137.2587,137.3059,137.1359,137.2303,14098.0
2018-02-23 09:30:00,146.11,146.31,146.04,146.31,20286.0,138.0333,138.2223,137.9672,138.2223,20286.0
2018-02-23 09:35:00,146.33,146.34,145.93,146.15,4910.0,138.2412,138.2506,137.8633,138.0711,4910.0
2018-02-23 09:40:00,146.18,146.32,146.1,146.1,2275.0,138.0995,138.2317,138.0239,138.0239,2275.0
2018-02-23 09:45:00,146.09,146.12,145.89,145.9,3235.0,138.0145,138.0428,137.8255,137.835,3235.0
2018-02-23 09:50:00,145.86,146.16,145.86,146.13,4715.0,137.7972,138.0806,137.7972,138.0522,4715.0
2018-02-23 09:55:00,146.09,146.11,145.93,146.04,3044.0,138.0145,138.0333,137.8633,137.9672,3044.0
2018-02-23 10:00:00,145.99,146.22,145.95,146.19,3574.0,137.92,138.1373,137.8822,138.1089,3574.0
2018-02-23 10:05:00,146.16,146.16,146.01,146.01,1024.0,138.0806,138.0806,137.9389,137.9389,1024.0
2018-02-23 10:10:00,146.06,146.12,145.91,145.93,6239.0,137.9861,138.0428,137.8444,137.8633,6239.0
2018-02-23 10:15:00,145.9,145.96,145.78,145.87,8399.0,137.835,137.8916,137.7216,137.8066,8399.0
2018-02-23 10:20:00,145.86,145.86,145.76,145.85,3527.0,137.7972,137.7972,137.7027,137.7877,3527.0
2018-02-23 10:25:00,145.84,145.95,145.78,145.81,2270.0,137.7783,137.8822,137.7216,137.7499,2270.0
2018-02-23 10:30:00,145.77,145.92,145.74,145.92,2378.0,137.7121,137.8538,137.6838,137.8538,2378.0
2018-02-23 10:35:00,145.85,146.02,145.83,146.01,12298.0,137.7877,137.9483,137.7688,137.9389,12298.0
2018-02-23 10:40:00,146.01,146.17,146.01,146.17,2518.0,137.9389,138.09,137.9389,138.09,2518.0
2018-02-23 10:45:00,146.22,146.22,146.08,146.08,1619.0,138.1373,138.1373,138.005,138.005,1619.0
2018-02-23 10:50:00,146.09,146.22,146.09,146.18,2424.0,138.0145,138.1373,138.0145,138.0995,2424.0
2018-02-23 10:55:00,146.14,146.19,146.09,146.13,4971.0,138.0617,138.1089,138.0145,138.0522,4971.0
2018-02-23 11:00:00,146.14,146.35,146.14,146.34,4593.0,138.0617,138.2601,138.0617,138.2506,4593.0
2018-02-23 11:05:00,146.27,146.37,146.27,146.3,2761.0,138.1845,138.279,138.1845,138.2128,2761.0
2018-02-23 11:10:00,146.31,146.33,146.22,146.3,7809.0,138.2223,138.2412,138.1373,138.2128,7809.0
2018-02-23 11:15:00,146.31,146.37,146.15,146.15,4909.0,138.2223,138.279,138.0711,138.0711,4909.0
2018-02-23 11:20:00,146.24,146.34,146.18,146.27,6742.0,138.1562,138.2506,138.0995,138.1845,6742.0
2018-02-23 11:25:00,146.31,146.39,146.3,146.32,5098.0,138.2223,138.2979,138.2128,138.2317,5098.0
2018-02-23 11:30:00,146.32,146.4,146.28,146.34,2985.0,138.2317,138.3073,138.1939,138.2506,2985.0
2018-02-23 11:35:00,146.35,146.48,146.32,146.48,5296.0,138.2601,138.3829,138.2317,138.3829,5296.0
2018-02-23 11:40:00,146.42,146.46,146.33,146.38,4247.0,138.3262,138.364,138.2412,138.2884,4247.0
2018-02-23 11:45:00,146.38,146.42,146.32,146.32,6477.0,138.2884,138.3262,138.2317,138.2317,6477.0
2018-02-23 11:50:00,146.31,146.45,146.31,146.45,3837.0,138.2223,138.3546,138.2223,138.3546,3837.0
2018-02-23 11:55:00,146.48,146.59,146.41,146.54,3244.0,138.3829,138.4868,138.3168,138.4396,3244.0
2018-02-23 12:00:00,146.52,146.6,146.52,146.56,2834.0,138.4207,138.4963,138.4207,138.4585,2834.0
2018-02-23 12:05:00,146.55,146.59,146.47,146.47,8309.0,138.449,138.4868,138.3734,138.3734,8309.0
2018-02-23 12:10:00,146.48,146.57,146.48,146.55,7533.0,138.3829,138.4679,138.3829,138.449,7533.0
2018-02-23 12:15:00,146.58,146.65,146.58,146.64,4329.0,138.4774,138.5435,138.4774,138.534,4329.0
2018-02-23 12:20:00,146.65,146.65,146.59,146.61,300.0,138.5435,138.5435,138.4868,138.5057,300.0
2018-02-23 12:25:00,146.59,146.62,146.35,146.35,8249.0,138.4868,138.5152,138.2601,138.2601,8249.0
2018-02-23 12:30:00,146.37,146.47,146.37,146.42,3990.0,138.279,138.3734,138.279,138.3262,3990.0
2018-02-23 12:35:00,146.42,146.47,146.41,146.46,6295.0,138.3262,138.3734,138.3168,138.364,6295.0
2018-02-23 12:40:00,146.46,146.47,146.39,146.4,3886.0,138.364,138.3734,138.2979,138.3073,3886.0
2018-02-23 12:45:00,146.33,146.51,146.33,146.51,3442.0,138.2412,138.4112,138.2412,138.4112,3442.0
2018-02-23 12:50:00,146.49,146.52,146.44,146.51,2760.0,138.3923,138.4207,138.3451,138.4112,2760.0
2018-02-23 12:55:00,146.49,146.52,146.48,146.5,5770.0,138.3923,138.4207,138.3829,138.4018,5770.0
2018-02-23 13:00:00,146.47,146.47,146.39,146.44,3434.0,138.3734,138.3734,138.2979,138.3451,3434.0
2018-02-23 13:05:00,146.38,146.42,146.35,146.35,1150.0,138.2884,138.3262,138.2601,138.2601,1150.0
2018-02-23 13:10:00,146.38,146.38,146.29,146.32,1330.0,138.2884,138.2884,138.2034,138.2317,1330.0
2018-02-23 13:15:00,146.34,146.4,146.32,146.4,1984.0,138.2506,138.3073,138.2317,138.3073,1984.0
2018-02-23 13:20:00,146.39,146.46,146.39,146.43,3593.0,138.2979,138.364,138.2979,138.3357,3593.0
2018-02-23 13:25:00,146.46,146.51,146.45,146.51,3216.0,138.364,138.4112,138.3546,138.4112,3216.0
2018-02-23 13:30:00,146.48,146.58,146.48,146.55,5088.0,138.3829,138.4774,138.3829,138.449,5088.0
2018-02-23 13:35:00,146.52,146.62,146.52,146.6,5637.0,138.4207,138.5152,138.4207,138.4963,5637.0
2018-02-23 13:40:00,146.59,146.67,146.59,146.62,2861.0,138.4868,138.5624,138.4868,138.5152,2861.0
2018-02-23 13:45:00,146.64,146.64,146.58,146.6,3650.0,138.534,138.534,138.4774,138.4963,3650.0
2018-02-23 13:50:00,146.61,146.65,146.57,146.57,3539.0,138.5057,138.5435,138.4679,138.4679,3539.0
2018-02-23 13:55:00,146.57,146.65,146.56,146.65,2167.0,138.4679,138.5435,138.4585,138.5435,2167.0
2018-02-23 14:00:00,146.69,146.69,146.59,146.61,1080.0,138.5813,138.5813,138.4868,138.5057,1080.0
2018-02-23 14:05:00,146.56,146.58,146.49,146.52,5532.0,138.4585,138.4774,138.3923,138.4207,5532.0
2018-02-23 14:10:00,146.56,146.57,146.52,146.56,3620.0,138.4585,138.4679,138.4207,138.4585,3620.0
2018-02-23 14:15:00,146.55,146.65,146.55,146.58,5025.0,138.449,138.5435,138.449,138.4774,5025.0
2018-02-23 14:20:00,146.56,146.78,146.56,146.77,5081.0,138.4585,138.6663,138.4585,138.6569,5081.0
2018-02-23 14:25:00,146.72,146.73,146.7,146.73,2899.0,138.6096,138.6191,138.5907,138.6191,2899.0
2018-02-23 14:30:00,146.72,146.77,146.7,146.77,15646.0,138.6096,138.6569,138.5907,138.6569,15646.0
2018-02-23 14:35:00,146.8,146.84,146.65,146.75,14639.0,138.6852,138.723,138.5435,138.638,14639.0
2018-02-23 14:40:00,146.74,146.83,146.72,146.83,5840.0,138.6285,138.7135,138.6096,138.7135,5840.0
2018-02-23 14:45:00,146.86,147.07,146.86,147.07,6159.0,138.7419,138.9403,138.7419,138.9403,6159.0
2018-02-23 14:50:00,147.08,147.15,147.05,147.1,9501.0,138.9497,139.0159,138.9214,138.9686,9501.0
2018-02-23 14:55:00,147.13,147.14,147.08,147.08,5950.0,138.997,139.0064,138.9497,138.9497,5950.0
2018-02-23 15:00:00,147.09,147.27,147.09,147.27,5248.0,138.9592,139.1292,138.9592,139.1292,5248.0
2018-02-23 15:05:00,147.27,147.32,147.23,147.27,5111.0,139.1292,139.1765,139.0914,139.1292,5111.0
2018-02-23 15:10:00,147.28,147.31,147.19,147.21,63616.0,139.1387,139.167,139.0536,139.0725,63616.0
2018-02-23 15:15:00,147.21,147.3,147.2,147.29,93330.0,139.0725,139.1576,139.0631,139.1481,93330.0
2018-02-23 15:20:00,147.27,147.42,147.26,147.42,13217.0,139.1292,139.2709,139.1198,139.2709,13217.0
2018-02-23 15:25:00,147.43,147.51,147.39,147.44,6777.0,139.2804,139.356,139.2426,139.2898,6777.0
2018-02-23 15:30:00,147.44,147.5,147.24,147.24,16571.0,139.2898,139.3465,139.1009,139.1009,16571.0
2018-02-23 15:35:00,147.26,147.43,147.26,147.36,24906.0,139.1198,139.2804,139.1198,139.2142,24906.0
2018-02-23 15:40:00,147.37,147.45,147.34,147.43,17217.0,139.2237,139.2993,139.1954,139.2804,17217.0
2018-02-23 15:45:00,147.46,147.52,147.36,147.42,22216.0,139.3087,139.3654,139.2142,139.2709,22216.0
2018-02-23 15:50:00,147.41,147.5,147.41,147.45,17690.0,139.2615,139.3465,139.2615,139.2993,17690.0
2018-02-23 15:55:00,147.44,147.69,147.41,147.67,19472.0,139.2898,139.526,139.2615,139.5071,19472.0
2018-02-26 09:30:00,148.34,148.47,148.08,148.47,35290.0,140.1401,140.2629,139.8944,140.2629,35290.0
2018-02-26 09:35:00,148.49,148.74,148.49,148.74,6227.0,140.2818,140.518,140.2818,140.518,6227.0
2018-02-26 09:40:00,148.78,148.78,148.58,148.58,5220.0,140.5558,140.5558,140.3668,140.3668,5220.0
2018-02-26 09:45:00,148.63,148.68,148.51,148.67,5657.0,140.414,140.4613,140.3007,140.4518,5657.0
2018-02-26 09:50:00,148.63,148.64,148.52,148.59,2896.0,140.414,140.4235,140.3101,140.3763,2896.0
2018-02-26 09:55:00,148.58,148.58,148.45,148.56,6471.0,140.3668,140.3668,140.244,140.3479,6471.0
2018-02-26 10:00:00,148.5,148.59,148.5,148.57,5478.0,140.2912,140.3763,140.2912,140.3574,5478.0
2018-02-26 10:05:00,148.54,148.64,148.49,148.51,3549.0,140.329,140.4235,140.2818,140.3007,3549.0
2018-02-26 10:10:00,148.52,148.52,148.31,148.31,3173.0,140.3101,140.3101,140.1117,140.1117,3173.0
2018-02-26 10:15:00,148.33,148.37,148.27,148.35,6541.0,140.1306,140.1684,140.0739,140.1495,6541.0
2018-02-26 10:20:00,148.34,148.34,148.28,148.31,2490.0,140.1401,140.1401,140.0834,140.1117,2490.0
2018-02-26 10:25:00,148.35,148.38,148.15,148.2,2818.0,140.1495,140.1779,139.9606,140.0078,2818.0
2018-02-26 10:30:00,148.2,148.21,148.04,148.04,4987.0,140.0078,140.0173,139.8567,139.8567,4987.0
2018-02-26 10:35:00,148.1,148.23,147.96,148.23,2877.0,139.9133,140.0362,139.7811,140.0362,2877.0
2018-02-26 10:40:00,148.26,148.31,148.21,148.25,2917.0,140.0645,140.1117,140.0173,140.0551,2917.0
2018-02-26 10:45:00,148.28,148.28,148.14,148.2,3260.0,140.0834,140.0834,139.9511,140.0078,3260.0
2018-02-26 10:50:00,148.21,148.21,148.1,148.16,2173.0,140.0173,140.0173,139.9133,139.97,2173.0
2018-02-26 10:55:00,148.16,148.16,148.08,148.1,2294.0,139.97,139.97,139.8944,139.9133,2294.0
2018-02-26 11:00:00,148.15,148.36,148.03,148.31,9369.0,139.9606,140.159,139.8472,140.1117,9369.0
2018-02-26 11:05:00,148.4,148.47,148.37,148.47,3657.0,140.1968,140.2629,140.1684,140.2629,3657.0
2018-02-26 11:10:00,148.47,148.48,148.42,148.47,3051.0,140.2629,140.2723,140.2157,140.2629,3051.0
2018-02-26 11:15:00,148.45,148.57,148.42,148.56,10947.0,140.244,140.3574,140.2157,140.3479,10947.0
2018-02-26 11:20:00,148.56,148.57,148.47,148.49,2504.0,140.3479,140.3574,140.2629,140.2818,2504.0
2018-02-26 11:25:00,148.47,148.57,148.46,148.54,2899.0,140.2629,140.3574,140.2534,140.329,2899.0
2018-02-26 11:30:00,148.56,148.6,148.52,148.52,3801.0,140.3479,140.3857,140.3101,140.3101,3801.0
2018-02-26 11:35:00,148.52,148.55,148.44,148.5,5999.0,140.3101,140.3385,140.2345,140.2912,5999.0
2018-02-26 11:40:00,148.47,148.55,148.47,148.53,5317.0,140.2629,140.3385,140.2629,140.3196,5317.0
2018-02-26 11:45:00,148.54,148.55,148.45,148.45,1811.0,140.329,140.3385,140.244,140.244,1811.0
2018-02-26 11:50:00,148.45,148.47,148.41,148.43,3672.0,140.244,140.2629,140.2062,140.2251,3672.0
2018-02-26 11:55:00,148.42,148.48,148.41,148.46,7294.0,140.2157,140.2723,140.2062,140.2534,7294.0
2018-02-26 12:00:00,148.45,148.53,148.45,148.53,1797.0,140.244,140.3196,140.244,140.3196,1797.0
2018-02-26 12:05:00,148.53,148.66,148.53,148.6,7000.0,140.3196,140.4424,140.3196,140.3857,7000.0
2018-02-26 12:10:00,148.63,148.73,148.63,148.64,3016.0,140.414,140.5085,140.414,140.4235,3016.0
2018-02-26 12:15:00,148.64,148.66,148.6,148.64,3467.0,140.4235,140.4424,140.3857,140.4235,3467.0
2018-02-26 12:20:00,148.69,148.74,148.69,148.74,2678.0,140.4707,140.518,140.4707,140.518,2678.0
2018-02-26 12:25:00,148.72,148.75,148.69,148.72,2472.0,140.4991,140.5274,140.4707,140.4991,2472.0
2018-02-26 12:30:00,148.75,148.75,148.64,148.68,6092.0,140.5274,140.5274,140.4235,140.4613,6092.0
2018-02-26 12:35:00,148.63,148.69,148.58,148.67,5320.0,140.414,140.4707,140.3668,140.4518,5320.0
2018-02-26 12:40:00,148.61,148.65,148.57,148.65,3379.0,140.3952,140.4329,140.3574,140.4329,3379.0
2018-02-26 12:45:00,148.63,148.8,148.6,148.8,2610.0,140.414,140.5746,140.3857,140.5746,2610.0
2018-02-26 12:50:00,148.83,148.84,148.79,148.82,3694.0,140.603,140.6124,140.5652,140.5935,3694.0
2018-02-26 12:55:00,148.83,148.86,148.82,148.84,6476.0,140.603,140.6313,140.5935,140.6124,6476.0
2018-02-26 13:00:00,148.85,148.92,148.83,148.89,2560.0,140.6219,140.688,140.603,140.6597,2560.0
2018-02-26 13:05:00,148.9,148.9,148.82,148.87,3642.0,140.6691,140.6691,140.5935,140.6408,3642.0
2018-02-26 13:10:00,148.85,148.85,148.78,148.82,9206.0,140.6219,140.6219,140.5558,140.5935,9206.0
2018-02-26 13:15:00,148.8,148.81,148.77,148.8,3904.0,140.5746,140.5841,140.5463,140.5746,3904.0
2018-02-26 13:20:00,148.79,148.85,148.77,148.85,6075.0,140.5652,140.6219,140.5463,140.6219,6075.0
2018-02-26 13:25:00,148.83,148.91,148.8,148.89,9176.0,140.603,140.6786,140.5746,140.6597,9176.0
2018-02-26 13:30:00,148.9,148.91,148.78,148.81,10086.0,140.6691,140.6786,140.5558,140.5841,10086.0
2018-02-26 13:35:00,148.8,148.83,148.77,148.82,3996.0,140.5746,140.603,140.5463,140.5935,3996.0
2018-02-26 13:40:00,148.81,148.84,148.79,148.82,1341.0,140.5841,140.6124,140.5652,140.5935,1341.0
2018-02-26 13:45:00,148.82,148.84,148.8,148.8,6812.0,140.5935,140.6124,140.5746,140.5746,6812.0
2018-02-26 13:50:00,148.8,148.82,148.78,148.8,2609.0,140.5746,140.5935,140.5558,140.5746,2609.0
2018-02-26 13:55:00,148.8,148.86,148.8,148.85,3515.0,140.5746,140.6313,140.5746,140.6219,3515.0
2018-02-26 14:00:00,148.86,148.94,148.82,148.94,6957.0,140.6313,140.7069,140.5935,140.7069,6957.0
2018-02-26 14:05:00,148.94,148.98,148.94,148.96,6126.0,140.7069,140.7447,140.7069,140.7258,6126.0
2018-02-26 14:10:00,148.97,149.02,148.96,149.0,7314.0,140.7353,140.7825,140.7258,140.7636,7314.0
2018-02-26 14:15:00,149.03,149.05,148.97,149.05,4923.0,140.7919,140.8108,140.7353,140.8108,4923.0
2018-02-26 14:20:00,149.03,149.05,149.0,149.04,2665.0,140.7919,140.8108,140.7636,140.8014,2665.0
2018-02-26 14:25:00,149.03,149.03,148.89,148.89,3782.0,140.7919,140.7919,140.6597,140.6597,3782.0
2018-02-26 14:30:00,148.9,148.96,148.89,148.95,10217.0,140.6691,140.7258,140.6597,140.7164,10217.0
2018-02-26 14:35:00,148.97,149.0,148.96,148.96,2670.0,140.7353,140.7636,140.7258,140.7258,2670.0
2018-02-26 14:40:00,148.94,148.99,148.91,148.92,4072.0,140.7069,140.7541,140.6786,140.688,4072.0
2018-02-26 14:45:00,148.88,148.93,148.84,148.85,5213.0,140.6502,140.6975,140.6124,140.6219,5213.0
2018-02-26 14:50:00,148.84,148.97,148.8,148.96,8960.0,140.6124,140.7353,140.5746,140.7258,8960.0
2018-02-26 14:55:00,148.95,148.96,148.87,148.92,5193.0,140.7164,140.7258,140.6408,140.688,5193.0
2018-02-26 15:00:00,148.9,149.01,148.89,149.01,6880.0,140.6691,140.773,140.6597,140.773,6880.0
2018-02-26 15:05:00,148.97,149.16,148.97,149.11,8680.0,140.7353,140.9147,140.7353,140.8675,8680.0
2018-02-26 15:10:00,149.14,149.2,149.11,149.16,19461.0,140.8959,140.9525,140.8675,140.9147,19461.0
2018-02-26 15:15:00,149.09,149.18,149.06,149.16,8260.0,140.8486,140.9336,140.8203,140.9147,8260.0
2018-02-26 15:20:00,149.18,149.28,149.16,149.24,66974.0,140.9336,141.0281,140.9147,140.9903,66974.0
2018-02-26 15:25:00,149.21,149.27,149.15,149.27,46468.0,140.962,141.0187,140.9053,141.0187,46468.0
2018-02-26 15:30:00,149.25,149.28,149.14,149.26,11348.0,140.9998,141.0281,140.8959,141.0092,11348.0
2018-02-26 15:35:00,149.25,149.29,149.19,149.29,76639.0,140.9998,141.0376,140.9431,141.0376,76639.0
2018-02-26 15:40:00,149.28,149.32,149.11,149.13,20229.0,141.0281,141.0659,140.8675,140.8864,20229.0
2018-02-26 15:45:00,149.11,149.16,149.01,149.01,15701.0,140.8675,140.9147,140.773,140.773,15701.0
2018-02-26 15:50:00,149.02,149.09,148.95,148.97,16566.0,140.7825,140.8486,140.7164,140.7353,16566.0
2018-02-26 15:55:00,149.0,149.29,148.98,149.29,36234.0,140.7636,141.0376,140.7447,141.0376,36234.0
2018-02-27 09:30:00,149.25,149.32,149.05,149.09,27095.0,140.9998,141.0659,140.8108,140.8486,27095.0
2018-02-27 09:35:00,149.07,149.35,149.07,149.35,4393.0,140.8297,141.0942,140.8297,141.0942,4393.0
2018-02-27 09:40:00,149.26,149.26,149.26,149.26,1200.0,141.0092,141.0092,141.0092,141.0092,1200.0
2018-02-27 09:45:00,149.23,149.31,149.22,149.23,4670.0,140.9809,141.0565,140.9714,140.9809,4670.0
2018-02-27 09:50:00,149.22,149.29,148.91,148.91,6974.0,140.9714,141.0376,140.6786,140.6786,6974.0
2018-02-27 09:55:00,148.9,148.94,148.82,148.82,6293.0,140.6691,140.7069,140.5935,140.5935,6293.0
2018-02-27 10:00:00,148.9,148.96,148.82,148.92,10299.0,140.6691,140.7258,140.5935,140.688,10299.0
2018-02-27 10:05:00,148.94,149.13,148.91,149.13,4045.0,140.7069,140.8864,140.6786,140.8864,4045.0
2018-02-27 10:10:00,149.19,149.38,149.15,149.31,9023.0,140.9431,141.1226,140.9053,141.0565,9023.0
2018-02-27 10:15:00,149.3,149.3,149.17,149.25,7424.0,141.047,141.047,140.9242,140.9998,7424.0
2018-02-27 10:20:00,149.31,149.46,149.31,149.43,10565.0,141.0565,141.1982,141.0565,141.1698,10565.0
2018-02-27 10:25:00,149.39,149.39,149.26,149.29,6597.0,141.132,141.132,141.0092,141.0376,6597.0
2018-02-27 10:30:00,149.33,149.35,149.08,149.1,6034.0,141.0754,141.0942,140.8392,140.8581,6034.0
2018-02-27 10:35:00,149.06,149.13,148.87,148.93,6306.0,140.8203,140.8864,140.6408,140.6975,6306.0
2018-02-27 10:40:00,148.95,149.0,148.67,148.75,11710.0,140.7164,140.7636,140.4518,140.5274,11710.0
2018-02-27 10:45:00,148.77,148.84,148.61,148.62,7516.0,140.5463,140.6124,140.3952,140.4046,7516.0
2018-02-27 10:50:00,148.62,148.64,148.28,148.28,23793.0,140.4046,140.4235,140.0834,140.0834,23793.0
2018-02-27 10:55:00,148.28,148.36,148.22,148.32,4454.0,140.0834,140.159,140.0267,140.1212,4454.0
2018-02-27 11:00:00,148.26,148.4,148.2,148.35,4887.0,140.0645,140.1968,140.0078,140.1495,4887.0
2018-02-27 11:05:00,148.36,148.5,148.35,148.49,2393.0,140.159,140.2912,140.1495,140.2818,2393.0
2018-02-27 11:10:00,148.55,148.69,148.51,148.69,9463.0,140.3385,140.4707,140.3007,140.4707,9463.0
2018-02-27 11:15:00,148.62,148.69,148.5,148.5,4014.0,140.4046,140.4707,140.2912,140.2912,4014.0
2018-02-27 11:20:00,148.49,148.5,148.31,148.39,1904.0,140.2818,140.2912,140.1117,140.1873,1904.0
2018-02-27 11:25:00,148.42,148.43,148.22,148.3,2607.0,140.2157,140.2251,140.0267,140.1023,2607.0
2018-02-27 11:30:00,148.3,148.47,148.24,148.41,5072.0,140.1023,140.2629,140.0456,140.2062,5072.0
2018-02-27 11:35:00,148.31,148.34,148.21,148.21,2546.0,140.1117,140.1401,140.0173,140.0173,2546.0
2018-02-27 11:40:00,148.18,148.22,148.1,148.22,1415.0,139.9889,140.0267,139.9133,140.0267,1415.0
2018-02-27 11:45:00,148.25,148.39,148.1,148.39,4482.0,140.0551,140.1873,139.9133,140.1873,4482.0
2018-02-27 11:50:00,148.37,148.4,148.16,148.18,31485.0,140.1684,140.1968,139.97,139.9889,31485.0
2018-02-27 11:55:00,148.2,148.29,148.03,148.11,12590.0,140.0078,140.0928,139.8472,139.9228,12590.0
2018-02-27 12:00:00,148.03,148.17,147.97,148.1,5136.0,139.8472,139.9795,139.7905,139.9133,5136.0
2018-02-27 12:05:00,148.14,148.25,148.13,148.23,6092.0,139.9511,140.0551,139.9417,140.0362,6092.0
2018-02-27 12:10:00,148.18,148.23,148.06,148.1,7407.0,139.9889,140.0362,139.8756,139.9133,7407.0
2018-02-27 12:15:00,148.12,148.14,147.92,147.97,5528.0,139.9322,139.9511,139.7433,139.7905,5528.0
2018-02-27 12:20:00,147.9,147.9,147.75,147.76,8557.0,139.7244,139.7244,139.5827,139.5921,8557.0
2018-02-27 12:25:00,147.71,147.97,147.69,147.97,3859.0,139.5449,139.7905,139.526,139.7905,3859.0
2018-02-27 12:30:00,148.01,148.08,147.94,147.98,2493.0,139.8283,139.8944,139.7622,139.8,2493.0
2018-02-27 12:35:00,147.99,148.19,147.99,148.19,7494.0,139.8094,139.9984,139.8094,139.9984,7494.0
2018-02-27 12:40:00,148.2,148.2,148.07,148.14,3892.0,140.0078,140.0078,139.885,139.9511,3892.0
2018-02-27 12:45:00,148.11,148.21,148.06,148.19,4748.0,139.9228,140.0173,139.8756,139.9984,4748.0
2018-02-27 12:50:00,148.28,148.39,148.27,148.34,2210.0,140.0834,140.1873,140.0739,140.1401,2210.0
2018-02-27 12:55:00,148.33,148.43,148.27,148.43,3318.0,140.1306,140.2251,140.0739,140.2251,3318.0
2018-02-27 13:00:00,148.43,148.44,148.28,148.33,6706.0,140.2251,140.2345,140.0834,140.1306,6706.0
2018-02-27 13:05:00,148.34,148.45,148.34,148.45,3406.0,140.1401,140.244,140.1401,140.244,3406.0
2018-02-27 13:10:00,148.46,148.46,148.32,148.34,2417.0,140.2534,140.2534,140.1212,140.1401,2417.0
2018-02-27 13:15:00,148.28,148.31,148.24,148.26,2178.0,140.0834,140.1117,140.0456,140.0645,2178.0
2018-02-27 13:20:00,148.39,148.43,148.35,148.4,4565.0,140.1873,140.2251,140.1495,140.1968,4565.0
2018-02-27 13:25:00,148.39,148.44,148.34,148.37,2282.0,140.1873,140.2345,140.1401,140.1684,2282.0
2018-02-27 13:30:00,148.36,148.37,148.16,148.19,5788.0,140.159,140.1684,139.97,139.9984,5788.0
2018-02-27 13:35:00,148.12,148.25,148.11,148.22,10505.0,139.9322,140.0551,139.9228,140.0267,10505.0
2018-02-27 13:40:00,148.14,148.26,148.14,148.25,23739.0,139.9511,140.0645,139.9511,140.0551,23739.0
2018-02-27 13:45:00,148.29,148.35,148.15,148.15,4889.0,140.0928,140.1495,139.9606,139.9606,4889.0
2018-02-27 13:50:00,148.16,148.19,148.05,148.19,2722.0,139.97,139.9984,139.8661,139.9984,2722.0
2018-02-27 13:55:00,148.0,148.12,148.0,148.07,1605.0,139.8189,139.9322,139.8189,139.885,1605.0
2018-02-27 14:00:00,148.14,148.15,147.94,147.95,2879.0,139.9511,139.9606,139.7622,139.7716,2879.0
2018-02-27 14:05:00,147.9,148.05,147.76,148.01,11238.0,139.7244,139.8661,139.5921,139.8283,11238.0
2018-02-27 14:10:00,148.02,148.07,147.85,147.98,7738.0,139.8378,139.885,139.6772,139.8,7738.0
2018-02-27 14:15:00,147.96,147.97,147.8,147.92,5593.0,139.7811,139.7905,139.6299,139.7433,5593.0
2018-02-27 14:20:00,147.89,147.89,147.77,147.77,4208.0,139.715,139.715,139.6016,139.6016,4208.0
2018-02-27 14:25:00,147.73,148.0,147.7,147.94,12952.0,139.5638,139.8189,139.5355,139.7622,12952.0
2018-02-27 14:30:00,147.95,148.16,147.94,148.15,10422.0,139.7716,139.97,139.7622,139.9606,10422.0
2018-02-27 14:35:00,148.13,148.21,148.09,148.11,4663.0,139.9417,140.0173,139.9039,139.9228,4663.0
2018-02-27 14:40:00,148.13,148.13,147.92,147.93,8418.0,139.9417,139.9417,139.7433,139.7527,8418.0
2018-02-27 14:45:00,147.96,147.97,147.74,147.77,8755.0,139.7811,139.7905,139.5732,139.6016,8755.0
2018-02-27 14:50:00,147.79,147.9,147.79,147.86,10917.0,139.6205,139.7244,139.6205,139.6866,10917.0
2018-02-27 14:55:00,147.89,148.08,147.87,148.03,6030.0,139.715,139.8944,139.6961,139.8472,6030.0
2018-02-27 15:00:00,147.9,148.05,147.84,147.84,7488.0,139.7244,139.8661,139.6677,139.6677,7488.0
2018-02-27 15:05:00,147.8,147.85,147.65,147.68,56790.0,139.6299,139.6772,139.4882,139.5166,56790.0
2018-02-27 15:10:00,147.67,147.82,147.64,147.69,7208.0,139.5071,139.6488,139.4788,139.526,7208.0
2018-02-27 15:15:00,147.66,147.77,147.62,147.62,9028.0,139.4977,139.6016,139.4599,139.4599,9028.0
2018-02-27 15:20:00,147.62,147.73,147.5,147.58,9427.0,139.4599,139.5638,139.3465,139.4221,9427.0
2018-02-27 15:25:00,147.58,147.69,147.45,147.69,8750.0,139.4221,139.526,139.2993,139.526,8750.0
2018-02-27 15:30:00,147.71,147.81,147.61,147.63,3886.0,139.5449,139.6394,139.4504,139.4693,3886.0
2018-02-27 15:35:00,147.68,147.69,147.47,147.65,7017.0,139.5166,139.526,139.3182,139.4882,7017.0
2018-02-27 15:40:00,147.56,147.64,147.52,147.54,11520.0,139.4032,139.4788,139.3654,139.3843,11520.0
2018-02-27 15:45:00,147.51,147.82,147.51,147.78,7055.0,139.356,139.6488,139.356,139.611,7055.0
2018-02-27 15:50:00,147.79,147.79,147.39,147.46,18494.0,139.6205,139.6205,139.2426,139.3087,18494.0
2018-02-27 15:55:00,147.47,147.5,147.16,147.16,11701.0,139.3182,139.3465,139.0253,139.0253,11701.0
2018-02-28 09:30:00,147.8,147.89,147.76,147.78,16681.0,139.6299,139.715,139.5921,139.611,16681.0
2018-02-28 09:35:00,147.76,147.76,147.65,147.69,533.0,139.5921,139.5921,139.4882,139.526,533.0
2018-02-28 09:40:00,147.69,147.69,147.61,147.69,1311.0,139.526,139.526,139.4504,139.526,1311.0
2018-02-28 09:45:00,147.61,147.85,147.56,147.8,3821.0,139.4504,139.6772,139.4032,139.6299,3821.0
2018-02-28 09:50:00,147.79,148.02,147.79,148.02,3352.0,139.6205,139.8378,139.6205,139.8378,3352.0
2018-02-28 09:55:00,147.97,148.09,147.97,148.07,1049.0,139.7905,139.9039,139.7905,139.885,1049.0
2018-02-28 10:00:00,148.07,148.09,148.04,148.07,2113.0,139.885,139.9039,139.8567,139.885,2113.0
2018-02-28 10:05:00,148.05,148.1,147.97,148.01,4165.0,139.8661,139.9133,139.7905,139.8283,4165.0
2018-02-28 10:10:00,147.95,148.08,147.89,148.03,3137.0,139.7716,139.8944,139.715,139.8472,3137.0
2018-02-28 10:15:00,148.05,148.2,148.03,148.2,9300.0,139.8661,140.0078,139.8472,140.0078,9300.0
2018-02-28 10:20:00,148.21,148.21,148.11,148.15,1505.0,140.0173,140.0173,139.9228,139.9606,1505.0
2018-02-28 10:25:00,148.16,148.16,148.01,148.12,2546.0,139.97,139.97,139.8283,139.9322,2546.0
2018-02-28 10:30:00,148.11,148.12,147.93,148.09,1754.0,139.9228,139.9322,139.7527,139.9039,1754.0
2018-02-28 10:35:00,148.17,148.21,148.15,148.18,1677.0,139.9795,140.0173,139.9606,139.9889,1677.0
2018-02-28 10:40:00,148.18,148.18,147.9,147.9,3385.0,139.9889,139.9889,139.7244,139.7244,3385.0
2018-02-28 10:45:00,147.92,147.95,147.76,147.8,1858.0,139.7433,139.7716,139.5921,139.6299,1858.0
2018-02-28 10:50:00,147.81,147.81,147.52,147.54,2862.0,139.6394,139.6394,139.3654,139.3843,2862.0
2018-02-28 10:55:00,147.55,147.55,147.26,147.41,7110.0,139.3937,139.3937,139.1198,139.2615,7110.0
2018-02-28 11:00:00,147.49,147.52,147.4,147.52,2253.0,139.3371,139.3654,139.252,139.3654,2253.0
2018-02-28 11:05:00,147.5,147.58,147.33,147.33,1441.0,139.3465,139.4221,139.1859,139.1859,1441.0
2018-02-28 11:10:00,147.3,147.3,147.13,147.24,3064.0,139.1576,139.1576,138.997,139.1009,3064.0
2018-02-28 11:15:00,147.32,147.42,147.32,147.4,3378.0,139.1765,139.2709,139.1765,139.252,3378.0
2018-02-28 11:20:00,147.37,147.45,147.36,147.36,1908.0,139.2237,139.2993,139.2142,139.2142,1908.0
2018-02-28 11:25:00,147.28,147.54,147.24,147.53,3907.0,139.1387,139.3843,139.1009,139.3749,3907.0
2018-02-28 11:30:00,147.51,147.51,147.24,147.24,2545.0,139.356,139.356,139.1009,139.1009,2545.0
2018-02-28 11:35:00,147.2,147.37,147.2,147.27,4859.0,139.0631,139.2237,139.0631,139.1292,4859.0
2018-02-28 11:40:00,147.11,147.23,147.1,147.23,1780.0,138.9781,139.0914,138.9686,139.0914,1780.0
2018-02-28 11:45:00,147.15,147.15,146.96,147.1,3259.0,139.0159,139.0159,138.8364,138.9686,3259.0
2018-02-28 11:50:00,147.23,147.23,147.07,147.18,12451.0,139.0914,139.0914,138.9403,139.0442,12451.0
2018-02-28 11:55:00,147.19,147.33,147.19,147.3,2971.0,139.0536,139.1859,139.0536,139.1576,2971.0
2018-02-28 12:00:00,147.34,147.45,147.33,147.36,1676.0,139.1954,139.2993,139.1859,139.2142,1676.0
2018-02-28 12:05:00,147.31,147.51,147.31,147.51,4669.0,139.167,139.356,139.167,139.356,4669.0
2018-02-28 12:10:00,147.44,147.49,147.39,147.4,1465.0,139.2898,139.3371,139.2426,139.252,1465.0
2018-02-28 12:15:00,147.41,147.52,147.39,147.39,3163.0,139.2615,139.3654,139.2426,139.2426,3163.0
2018-02-28 12:20:00,147.3,147.39,147.25,147.25,3102.0,139.1576,139.2426,139.1103,139.1103,3102.0
2018-02-28 12:25:00,147.39,147.46,147.37,147.4,2702.0,139.2426,139.3087,139.2237,139.252,2702.0
2018-02-28 12:30:00,147.26,147.39,147.25,147.39,2048.0,139.1198,139.2426,139.1103,139.2426,2048.0
2018-02-28 12:35:00,147.36,147.45,147.35,147.45,2093.0,139.2142,139.2993,139.2048,139.2993,2093.0
2018-02-28 12:40:00,147.55,147.57,147.47,147.57,2862.0,139.3937,139.4126,139.3182,139.4126,2862.0
2018-02-28 12:45:00,147.54,147.78,147.52,147.76,7800.0,139.3843,139.611,139.3654,139.5921,7800.0
2018-02-28 12:50:00,147.78,147.78,147.7,147.72,7475.0,139.611,139.611,139.5355,139.5543,7475.0
2018-02-28 12:55:00,147.8,147.8,147.68,147.69,2361.0,139.6299,139.6299,139.5166,139.526,2361.0
2018-02-28 13:00:00,147.7,147.7,147.57,147.59,3915.0,139.5355,139.5355,139.4126,139.4315,3915.0
2018-02-28 13:05:00,147.53,147.69,147.53,147.69,2780.0,139.3749,139.526,139.3749,139.526,2780.0
2018-02-28 13:10:00,147.67,147.74,147.63,147.66,4997.0,139.5071,139.5732,139.4693,139.4977,4997.0
2018-02-28 13:15:00,147.61,147.67,147.61,147.67,235.0,139.4504,139.5071,139.4504,139.5071,235.0
2018-02-28 13:20:00,147.71,147.8,147.62,147.79,2798.0,139.5449,139.6299,139.4599,139.6205,2798.0
2018-02-28 13:25:00,147.75,147.85,147.72,147.8,3449.0,139.5827,139.6772,139.5543,139.6299,3449.0
2018-02-28 13:30:00,147.84,147.86,147.76,147.78,2168.0,139.6677,139.6866,139.5921,139.611,2168.0
2018-02-28 13:35:00,147.81,147.87,147.77,147.79,9102.0,139.6394,139.6961,139.6016,139.6205,9102.0
2018-02-28 13:40:00,147.81,147.88,147.79,147.82,1499.0,139.6394,139.7055,139.6205,139.6488,1499.0
2018-02-28 13:45:00,147.83,147.85,147.7,147.71,3015.0,139.6583,139.6772,139.5355,139.5449,3015.0
2018-02-28 13:50:00,147.66,147.77,147.65,147.74,5255.0,139.4977,139.6016,139.4882,139.5732,5255.0
2018-02-28 13:55:00,147.92,148.04,147.91,148.03,6043.0,139.7433,139.8567,139.7338,139.8472,6043.0
2018-02-28 14:00:00,148.15,148.17,148.08,148.13,3294.0,139.9606,139.9795,139.8944,139.9417,3294.0
2018-02-28 14:05:00,148.12,148.16,148.04,148.09,6704.0,139.9322,139.97,139.8567,139.9039,6704.0
2018-02-28 14:10:00,148.08,148.13,147.98,148.01,4912.0,139.8944,139.9417,139.8,139.8283,4912.0
2018-02-28 14:15:00,148.04,148.08,148.02,148.06,3064.0,139.8567,139.8944,139.8378,139.8756,3064.0
2018-02-28 14:20:00,148.03,148.04,148.02,148.03,729.0,139.8472,139.8567,139.8378,139.8472,729.0
2018-02-28 14:25:00,148.03,148.12,147.97,147.97,10267.0,139.8472,139.9322,139.7905,139.7905,10267.0
2018-02-28 14:30:00,147.89,147.92,147.71,147.72,16116.0,139.715,139.7433,139.5449,139.5543,16116.0
2018-02-28 14:35:00,147.72,147.83,147.62,147.64,7098.0,139.5543,139.6583,139.4599,139.4788,7098.0
2018-02-28 14:40:00,147.6,147.66,147.58,147.62,8924.0,139.441,139.4977,139.4221,139.4599,8924.0
2018-02-28 14:45:00,147.53,147.53,147.44,147.45,3484.0,139.3749,139.3749,139.2898,139.2993,3484.0
2018-02-28 14:50:00,147.46,147.46,147.26,147.34,9776.0,139.3087,139.3087,139.1198,139.1954,9776.0
2018-02-28 14:55:00,147.37,147.41,147.14,147.14,6309.0,139.2237,139.2615,139.0064,139.0064,6309.0
2018-02-28 15:00:00,147.19,147.26,146.94,147.04,10965.0,139.0536,139.1198,138.8175,138.9119,10965.0
2018-02-28 15:05:00,147.03,147.11,146.97,147.11,35933.0,138.9025,138.9781,138.8458,138.9781,35933.0
2018-02-28 15:10:00,147.14,147.17,146.96,147.13,3965.0,139.0064,139.0348,138.8364,138.997,3965.0
2018-02-28 15:15:00,147.1,147.12,146.91,146.96,5729.0,138.9686,138.9875,138.7891,138.8364,5729.0
2018-02-28 15:20:00,146.91,146.94,146.68,146.76,12769.0,138.7891,138.8175,138.5718,138.6474,12769.0
2018-02-28 15:25:00,146.78,146.86,146.6,146.83,4480.0,138.6663,138.7419,138.4963,138.7135,4480.0
2018-02-28 15:30:00,146.81,146.85,146.68,146.72,6360.0,138.6947,138.7324,138.5718,138.6096,6360.0
2018-02-28 15:35:00,146.69,146.9,146.62,146.9,9194.0,138.5813,138.7797,138.5152,138.7797,9194.0
2018-02-28 15:40:00,146.96,146.97,146.74,146.75,9957.0,138.8364,138.8458,138.6285,138.638,9957.0
2018-02-28 15:45:00,146.67,146.67,146.3,146.31,35408.0,138.5624,138.5624,138.2128,138.2223,35408.0
2018-02-28 15:50:00,146.27,146.27,146.05,146.06,10620.0,138.1845,138.1845,137.9767,137.9861,10620.0
2018-02-28 15:55:00,146.03,146.26,145.86,145.86,34022.0,137.9578,138.1751,137.7972,137.7972,34022.0
2018-03-01 09:30:00,146.01,146.25,145.9,146.13,16960.0,137.9389,138.1656,137.835,138.0522,16960.0
2018-03-01 09:35:00,145.74,145.82,145.62,145.65,2706.0,137.6838,137.7594,137.5704,137.5988,2706.0
2018-03-01 09:40:00,145.53,145.59,145.14,145.21,6813.0,137.4854,137.5421,137.117,137.1831,6813.0
2018-03-01 09:45:00,145.19,145.47,145.19,145.37,5520.0,137.1642,137.4287,137.1642,137.3343,5520.0
2018-03-01 09:50:00,145.4,145.48,145.05,145.05,2339.0,137.3626,137.4382,137.0319,137.0319,2339.0
2018-03-01 09:55:00,145.02,145.18,144.94,145.08,12057.0,137.0036,137.1548,136.928,137.0603,12057.0
2018-03-01 10:00:00,145.05,145.36,144.96,145.36,2657.0,137.0319,137.3248,136.9469,137.3248,2657.0
2018-03-01 10:05:00,145.64,145.79,145.56,145.67,4270.0,137.5893,137.731,137.5137,137.6177,4270.0
2018-03-01 10:10:00,145.57,145.57,145.3,145.57,5097.0,137.5232,137.5232,137.2681,137.5232,5097.0
2018-03-01 10:15:00,145.64,145.84,145.51,145.75,3916.0,137.5893,137.7783,137.4665,137.6932,3916.0
2018-03-01 10:20:00,145.63,145.68,145.58,145.68,2634.0,137.5799,137.6271,137.5326,137.6271,2634.0
2018-03-01 10:25:00,145.69,146.05,145.55,146.04,3224.0,137.6366,137.9767,137.5043,137.9672,3224.0
2018-03-01 10:30:00,146.07,146.45,146.02,146.45,16160.0,137.9956,138.3546,137.9483,138.3546,16160.0
2018-03-01 10:35:00,146.59,146.64,146.3,146.42,7419.0,138.4868,138.534,138.2128,138.3262,7419.0
2018-03-01 10:40:00,146.42,146.46,146.13,146.13,7975.0,138.3262,138.364,138.0522,138.0522,7975.0
2018-03-01 10:45:00,146.19,146.22,145.94,146.05,5115.0,138.1089,138.1373,137.8727,137.9767,5115.0
2018-03-01 10:50:00,145.87,145.96,145.82,145.91,1732.0,137.8066,137.8916,137.7594,137.8444,1732.0
2018-03-01 10:55:00,145.76,145.79,145.47,145.53,7239.0,137.7027,137.731,137.4287,137.4854,7239.0
2018-03-01 11:00:00,145.52,145.72,145.5,145.57,10585.0,137.476,137.6649,137.4571,137.5232,10585.0
2018-03-01 11:05:00,145.72,145.89,145.72,145.89,3241.0,137.6649,137.8255,137.6649,137.8255,3241.0
2018-03-01 11:10:00,145.82,145.83,145.57,145.63,4604.0,137.7594,137.7688,137.5232,137.5799,4604.0
2018-03-01 11:15:00,145.85,145.9,145.78,145.8,5020.0,137.7877,137.835,137.7216,137.7405,5020.0
2018-03-01 11:20:00,146.01,146.01,145.93,146.01,1421.0,137.9389,137.9389,137.8633,137.9389,1421.0
2018-03-01 11:25:00,145.88,145.88,145.47,145.51,6748.0,137.8161,137.8161,137.4287,137.4665,6748.0
2018-03-01 11:30:00,145.59,145.69,145.56,145.69,2738.0,137.5421,137.6366,137.5137,137.6366,2738.0
2018-03-01 11:35:00,145.75,145.77,145.69,145.74,5539.0,137.6932,137.7121,137.6366,137.6838,5539.0
2018-03-01 11:40:00,145.76,145.95,145.68,145.93,6477.0,137.7027,137.8822,137.6271,137.8633,6477.0
2018-03-01 11:45:00,146.01,146.11,146.0,146.0,6878.0,137.9389,138.0333,137.9294,137.9294,6878.0
2018-03-01 11:50:00,145.98,146.12,145.96,146.1,4036.0,137.9105,138.0428,137.8916,138.0239,4036.0
2018-03-01 11:55:00,146.24,146.26,146.08,146.09,5255.0,138.1562,138.1751,138.005,138.0145,5255.0
2018-03-01 12:00:00,146.04,146.05,145.62,145.74,4872.0,137.9672,137.9767,137.5704,137.6838,4872.0
2018-03-01 12:05:00,145.66,145.72,145.58,145.63,11544.0,137.6082,137.6649,137.5326,137.5799,11544.0
2018-03-01 12:10:00,145.65,145.73,145.65,145.73,1822.0,137.5988,137.6744,137.5988,137.6744,1822.0
2018-03-01 12:15:00,145.52,145.54,145.51,145.51,300.0,137.476,137.4949,137.4665,137.4665,300.0
2018-03-01 12:20:00,145.37,145.47,145.31,145.35,4543.0,137.3343,137.4287,137.2776,137.3154,4543.0
2018-03-01 12:25:00,145.29,145.44,145.17,145.34,4781.0,137.2587,137.4004,137.1453,137.3059,4781.0
2018-03-01 12:30:00,145.06,145.11,144.97,145.08,3197.0,137.0414,137.0886,136.9564,137.0603,3197.0
2018-03-01 12:35:00,145.22,145.31,145.12,145.15,6606.0,137.1925,137.2776,137.0981,137.1264,6606.0
2018-03-01 12:40:00,145.13,145.43,145.1,145.43,3218.0,137.1075,137.3909,137.0792,137.3909,3218.0
2018-03-01 12:45:00,145.27,145.45,145.19,145.45,2189.0,137.2398,137.4098,137.1642,137.4098,2189.0
2018-03-01 12:50:00,145.45,145.45,145.18,145.3,62429.0,137.4098,137.4098,137.1548,137.2681,62429.0
2018-03-01 12:55:00,145.33,145.33,145.08,145.1,9431.0,137.2965,137.2965,137.0603,137.0792,9431.0
2018-03-01 13:00:00,145.0,145.0,144.42,144.44,21937.0,136.9847,136.9847,136.4368,136.4557,21937.0
2018-03-01 13:05:00,144.44,144.48,144.18,144.36,6818.0,136.4557,136.4934,136.21,136.3801,6818.0
2018-03-01 13:10:00,144.21,144.55,144.17,144.53,9318.0,136.2384,136.5596,136.2006,136.5407,9318.0
2018-03-01 13:15:00,144.47,144.58,144.44,144.51,13387.0,136.484,136.5879,136.4557,136.5218,13387.0
2018-03-01 13:20:00,144.51,144.52,144.41,144.41,8539.0,136.5218,136.5312,136.4273,136.4273,8539.0
2018-03-01 13:25:00,144.5,144.75,144.5,144.65,76434.0,136.5123,136.7485,136.5123,136.6541,76434.0
2018-03-01 13:30:00,144.56,144.63,144.42,144.43,2534.0,136.569,136.6352,136.4368,136.4462,2534.0
2018-03-01 13:35:00,144.4,144.51,144.36,144.5,2999.0,136.4179,136.5218,136.3801,136.5123,2999.0
2018-03-01 13:40:00,144.3,144.35,144.15,144.15,7344.0,136.3234,136.3706,136.1817,136.1817,7344.0
2018-03-01 13:45:00,144.03,144.03,143.71,143.8,15714.0,136.0683,136.0683,135.766,135.851,15714.0
2018-03-01 13:50:00,143.94,144.02,143.93,144.01,3456.0,135.9833,136.0589,135.9739,136.0494,3456.0
2018-03-01 13:55:00,143.72,143.77,143.48,143.53,8823.0,135.7755,135.8227,135.5487,135.596,8823.0
2018-03-01 14:00:00,143.53,143.58,142.97,143.26,33205.0,135.596,135.6432,135.0669,135.3409,33205.0
2018-03-01 14:05:00,143.26,143.53,143.16,143.31,20501.0,135.3409,135.596,135.2464,135.3881,20501.0
2018-03-01 14:10:00,143.31,143.33,142.83,142.83,10126.0,135.3881,135.407,134.9347,134.9347,10126.0
2018-03-01 14:15:00,142.86,143.44,142.86,143.44,6324.0,134.963,135.5109,134.963,135.5109,6324.0
2018-03-01 14:20:00,143.41,143.6,143.29,143.38,22161.0,135.4826,135.6621,135.3692,135.4543,22161.0
2018-03-01 14:25:00,143.39,143.59,143.24,143.53,11719.0,135.4637,135.6526,135.322,135.596,11719.0
2018-03-01 14:30:00,143.68,143.7,143.31,143.5,19682.0,135.7377,135.7566,135.3881,135.5676,19682.0
2018-03-01 14:35:00,143.51,143.51,143.21,143.25,5992.0,135.5771,135.5771,135.2937,135.3314,5992.0
2018-03-01 14:40:00,143.25,143.69,143.25,143.61,16933.0,135.3314,135.7471,135.3314,135.6715,16933.0
2018-03-01 14:45:00,143.64,143.82,143.58,143.58,4171.0,135.6999,135.8699,135.6432,135.6432,4171.0
2018-03-01 14:50:00,143.52,143.63,143.42,143.51,3931.0,135.5865,135.6904,135.492,135.5771,3931.0
2018-03-01 14:55:00,143.5,143.7,143.48,143.7,4522.0,135.5676,135.7566,135.5487,135.7566,4522.0
2018-03-01 15:00:00,143.68,143.72,143.28,143.38,10534.0,135.7377,135.7755,135.3598,135.4543,10534.0
2018-03-01 15:05:00,143.32,143.94,143.29,143.92,31724.0,135.3976,135.9833,135.3692,135.9644,31724.0
2018-03-01 15:10:00,143.89,144.36,143.78,144.25,10444.0,135.9361,136.3801,135.8321,136.2762,10444.0
2018-03-01 15:15:00,144.25,144.46,144.15,144.46,11335.0,136.2762,136.4746,136.1817,136.4746,11335.0
2018-03-01 15:20:00,144.48,144.6,144.2,144.23,26360.0,136.4934,136.6068,136.2289,136.2573,26360.0
2018-03-01 15:25:00,144.2,144.47,144.2,144.26,8211.0,136.2289,136.484,136.2289,136.2856,8211.0
2018-03-01 15:30:00,144.38,144.43,143.73,143.9,14537.0,136.399,136.4462,135.7849,135.9455,14537.0
2018-03-01 15:35:00,143.92,143.92,143.58,143.64,14585.0,135.9644,135.9644,135.6432,135.6999,14585.0
2018-03-01 15:40:00,143.54,143.82,143.45,143.66,21778.0,135.6054,135.8699,135.5204,135.7188,21778.0
2018-03-01 15:45:00,143.53,144.03,143.52,143.97,16763.0,135.596,136.0683,135.5865,136.0116,16763.0
2018-03-01 15:50:00,144.0,144.3,144.0,144.14,14021.0,136.04,136.3234,136.04,136.1722,14021.0
2018-03-01 15:55:00,144.19,144.27,143.84,143.93,28114.0,136.2195,136.2951,135.8888,135.9739,28114.0
2018-03-02 09:30:00,142.61,143.05,142.29,142.84,30695.0,134.7268,135.1425,134.4245,134.9441,30695.0
2018-03-02 09:35:00,142.82,142.9,142.42,142.51,9234.0,134.9252,135.0008,134.5473,134.6323,9234.0
2018-03-02 09:40:00,142.38,142.7,142.19,142.21,4276.0,134.5095,134.8118,134.33,134.3489,4276.0
2018-03-02 09:45:00,142.2,142.45,142.12,142.34,6929.0,134.3395,134.5757,134.2639,134.4717,6929.0
2018-03-02 09:50:00,142.37,142.64,142.37,142.5,3819.0,134.5001,134.7552,134.5001,134.6229,3819.0
2018-03-02 09:55:00,142.44,142.65,142.41,142.65,6805.0,134.5662,134.7646,134.5379,134.7646,6805.0
2018-03-02 10:00:00,142.6,142.9,142.6,142.82,7933.0,134.7174,135.0008,134.7174,134.9252,7933.0
2018-03-02 10:05:00,142.75,142.75,142.5,142.69,9705.0,134.8591,134.8591,134.6229,134.8024,9705.0
2018-03-02 10:10:00,142.62,142.74,142.47,142.73,4861.0,134.7363,134.8496,134.5946,134.8402,4861.0
2018-03-02 10:15:00,142.66,142.71,142.43,142.43,5334.0,134.7741,134.8213,134.5568,134.5568,5334.0
2018-03-02 10:20:00,142.41,142.64,142.39,142.58,1547.0,134.5379,134.7552,134.519,134.6985,1547.0
2018-03-02 10:25:00,142.55,142.81,142.54,142.62,6679.0,134.6701,134.9158,134.6607,134.7363,6679.0
2018-03-02 10:30:00,142.62,143.12,142.58,143.12,3684.0,134.7363,135.2086,134.6985,135.2086,3684.0
2018-03-02 10:35:00,143.06,143.12,142.98,143.0,4861.0,135.1519,135.2086,135.0764,135.0953,4861.0
2018-03-02 10:40:00,143.18,143.37,143.18,143.37,10259.0,135.2653,135.4448,135.2653,135.4448,10259.0
2018-03-02 10:45:00,143.36,143.4,143.13,143.24,8475.0,135.4354,135.4731,135.2181,135.322,8475.0
2018-03-02 10:50:00,143.27,143.27,143.01,143.06,6578.0,135.3503,135.3503,135.1047,135.1519,6578.0
2018-03-02 10:55:00,143.17,143.21,142.96,142.97,4495.0,135.2559,135.2937,135.0575,135.0669,4495.0
2018-03-02 11:00:00,142.91,143.07,142.89,142.95,6717.0,135.0102,135.1614,134.9913,135.048,6717.0
2018-03-02 11:05:00,142.85,142.9,142.82,142.87,1028.0,134.9536,135.0008,134.9252,134.9724,1028.0
2018-03-02 11:10:00,142.75,143.0,142.75,142.93,2638.0,134.8591,135.0953,134.8591,135.0291,2638.0
2018-03-02 11:15:00,142.98,143.08,142.76,142.76,1352.0,135.0764,135.1708,134.8685,134.8685,1352.0
2018-03-02 11:20:00,142.83,142.89,142.75,142.89,2116.0,134.9347,134.9913,134.8591,134.9913,2116.0
2018-03-02 11:25:00,143.07,143.41,143.07,143.37,3969.0,135.1614,135.4826,135.1614,135.4448,3969.0
2018-03-02 11:30:00,143.39,143.49,143.24,143.24,6651.0,135.4637,135.5582,135.322,135.322,6651.0
2018-03-02 11:35:00,143.22,143.22,143.12,143.19,1971.0,135.3031,135.3031,135.2086,135.2748,1971.0
2018-03-02 11:40:00,143.3,143.58,143.29,143.52,1977.0,135.3787,135.6432,135.3692,135.5865,1977.0
2018-03-02 11:45:00,143.48,143.74,143.48,143.7,4129.0,135.5487,135.7944,135.5487,135.7566,4129.0
2018-03-02 11:50:00,143.76,143.87,143.67,143.76,6598.0,135.8132,135.9172,135.7282,135.8132,6598.0
2018-03-02 11:55:00,143.67,143.92,143.67,143.92,1373.0,135.7282,135.9644,135.7282,135.9644,1373.0
2018-03-02 12:00:00,143.93,144.02,143.88,143.88,4787.0,135.9739,136.0589,135.9266,135.9266,4787.0
2018-03-02 12:05:00,143.77,143.95,143.76,143.79,1933.0,135.8227,135.9927,135.8132,135.8416,1933.0
2018-03-02 12:10:00,143.9,143.9,143.68,143.77,1126.0,135.9455,135.9455,135.7377,135.8227,1126.0
2018-03-02 12:15:00,143.85,143.85,143.67,143.71,1272.0,135.8983,135.8983,135.7282,135.766,1272.0
2018-03-02 12:20:00,143.79,143.89,143.7,143.89,1820.0,135.8416,135.9361,135.7566,135.9361,1820.0
2018-03-02 12:25:00,144.04,144.05,143.91,144.0,8376.0,136.0778,136.0872,135.955,136.04,8376.0
2018-03-02 12:30:00,144.06,144.07,143.97,143.97,1472.0,136.0967,136.1061,136.0116,136.0116,1472.0
2018-03-02 12:35:00,143.81,143.96,143.8,143.81,5448.0,135.8605,136.0022,135.851,135.8605,5448.0
2018-03-02 12:40:00,143.8,144.0,143.8,143.97,2541.0,135.851,136.04,135.851,136.0116,2541.0
2018-03-02 12:45:00,144.02,144.25,144.01,144.22,2435.0,136.0589,136.2762,136.0494,136.2478,2435.0
2018-03-02 12:50:00,144.25,144.38,144.23,144.38,2501.0,136.2762,136.399,136.2573,136.399,2501.0
2018-03-02 12:55:00,144.4,144.48,144.31,144.36,3801.0,136.4179,136.4934,136.3328,136.3801,3801.0
2018-03-02 13:00:00,144.24,144.29,144.21,144.22,1200.0,136.2667,136.314,136.2384,136.2478,1200.0
2018-03-02 13:05:00,144.21,144.3,144.08,144.08,11281.0,136.2384,136.3234,136.1156,136.1156,11281.0
2018-03-02 13:10:00,144.02,144.04,143.68,143.69,5783.0,136.0589,136.0778,135.7377,135.7471,5783.0
2018-03-02 13:15:00,143.67,143.89,143.67,143.79,5082.0,135.7282,135.9361,135.7282,135.8416,5082.0
2018-03-02 13:20:00,143.86,143.88,143.74,143.74,5189.0,135.9077,135.9266,135.7944,135.7944,5189.0
2018-03-02 13:25:00,143.74,143.77,143.62,143.63,4442.0,135.7944,135.8227,135.681,135.6904,4442.0
2018-03-02 13:30:00,143.62,143.71,143.43,143.48,4742.0,135.681,135.766,135.5015,135.5487,4742.0
2018-03-02 13:35:00,143.37,143.49,143.33,143.47,7916.0,135.4448,135.5582,135.407,135.5393,7916.0
2018-03-02 13:40:00,143.56,143.58,143.45,143.49,3529.0,135.6243,135.6432,135.5204,135.5582,3529.0
2018-03-02 13:45:00,143.56,143.84,143.56,143.84,4381.0,135.6243,135.8888,135.6243,135.8888,4381.0
2018-03-02 13:50:00,143.9,143.92,143.81,143.81,6987.0,135.9455,135.9644,135.8605,135.8605,6987.0
2018-03-02 13:55:00,143.78,143.78,143.64,143.72,22345.0,135.8321,135.8321,135.6999,135.7755,22345.0
2018-03-02 14:00:00,143.74,144.11,143.73,144.05,9310.0,135.7944,136.1439,135.7849,136.0872,9310.0
2018-03-02 14:05:00,144.03,144.08,143.98,144.02,31034.0,136.0683,136.1156,136.0211,136.0589,31034.0
2018-03-02 14:10:00,144.04,144.28,144.04,144.22,8505.0,136.0778,136.3045,136.0778,136.2478,8505.0
2018-03-02 14:15:00,144.24,144.31,144.14,144.14,17504.0,136.2667,136.3328,136.1722,136.1722,17504.0
2018-03-02 14:20:00,144.16,144.16,143.91,143.94,20842.0,136.1911,136.1911,135.955,135.9833,20842.0
2018-03-02 14:25:00,143.95,144.15,143.93,144.05,5682.0,135.9927,136.1817,135.9739,136.0872,5682.0
2018-03-02 14:30:00,144.04,144.11,143.93,143.93,9685.0,136.0778,136.1439,135.9739,135.9739,9685.0
2018-03-02 14:35:00,143.89,144.25,143.88,144.25,21734.0,135.9361,136.2762,135.9266,136.2762,21734.0
2018-03-02 14:40:00,144.28,144.33,144.12,144.28,2952.0,136.3045,136.3517,136.1533,136.3045,2952.0
2018-03-02 14:45:00,144.28,144.35,144.24,144.34,4271.0,136.3045,136.3706,136.2667,136.3612,4271.0
2018-03-02 14:50:00,144.33,144.49,144.29,144.36,2083.0,136.3517,136.5029,136.314,136.3801,2083.0
2018-03-02 14:55:00,144.25,144.27,144.12,144.12,6345.0,136.2762,136.2951,136.1533,136.1533,6345.0
2018-03-02 15:00:00,144.07,144.1,143.86,143.96,6950.0,136.1061,136.1345,135.9077,136.0022,6950.0
2018-03-02 15:05:00,143.96,144.05,143.82,144.05,53263.0,136.0022,136.0872,135.8699,136.0872,53263.0
2018-03-02 15:10:00,144.02,144.02,143.9,143.9,5070.0,136.0589,136.0589,135.9455,135.9455,5070.0
2018-03-02 15:15:00,143.98,144.17,143.88,144.13,11983.0,136.0211,136.2006,135.9266,136.1628,11983.0
2018-03-02 15:20:00,144.17,144.24,144.13,144.22,1939.0,136.2006,136.2667,136.1628,136.2478,1939.0
2018-03-02 15:25:00,144.25,144.34,144.2,144.26,5252.0,136.2762,136.3612,136.2289,136.2856,5252.0
2018-03-02 15:30:00,144.26,144.51,144.25,144.51,26938.0,136.2856,136.5218,136.2762,136.5218,26938.0
2018-03-02 15:35:00,144.46,144.72,144.42,144.71,9378.0,136.4746,136.7202,136.4368,136.7107,9378.0
2018-03-02 15:40:00,144.76,144.79,144.59,144.77,7270.0,136.758,136.7863,136.5974,136.7674,7270.0
2018-03-02 15:45:00,144.7,144.72,144.57,144.67,7652.0,136.7013,136.7202,136.5785,136.6729,7652.0
2018-03-02 15:50:00,144.71,145.04,144.71,144.95,10446.0,136.7107,137.0225,136.7107,136.9375,10446.0
2018-03-02 15:55:00,145.02,145.12,144.85,144.9,22616.0,137.0036,137.0981,136.843,136.8902,22616.0
2018-03-05 09:30:00,144.11,144.36,144.11,144.36,22385.0,136.1439,136.3801,136.1439,136.3801,22385.0
2018-03-05 09:35:00,144.3,144.42,144.3,144.33,2986.0,136.3234,136.4368,136.3234,136.3517,2986.0
2018-03-05 09:40:00,144.41,144.53,144.21,144.35,11028.0,136.4273,136.5407,136.2384,136.3706,11028.0
2018-03-05 09:45:00,144.32,144.41,144.05,144.05,4475.0,136.3423,136.4273,136.0872,136.0872,4475.0
2018-03-05 09:50:00,144.12,144.18,144.0,144.18,8897.0,136.1533,136.21,136.04,136.21,8897.0
2018-03-05 09:55:00,144.1,144.32,144.1,144.18,2376.0,136.1345,136.3423,136.1345,136.21,2376.0
2018-03-05 10:00:00,144.22,144.34,144.07,144.34,3464.0,136.2478,136.3612,136.1061,136.3612,3464.0
2018-03-05 10:05:00,144.3,144.38,144.11,144.11,4777.0,136.3234,136.399,136.1439,136.1439,4777.0
2018-03-05 10:10:00,144.0,144.09,143.95,143.95,4577.0,136.04,136.125,135.9927,135.9927,4577.0
2018-03-05 10:15:00,144.04,144.09,143.96,144.07,6650.0,136.0778,136.125,136.0022,136.1061,6650.0
2018-03-05 10:20:00,144.04,144.17,144.03,144.16,5986.0,136.0778,136.2006,136.0683,136.1911,5986.0
2018-03-05 10:25:00,144.2,144.34,144.17,144.33,8773.0,136.2289,136.3612,136.2006,136.3517,8773.0
2018-03-05 10:30:00,144.36,144.38,144.29,144.3,2695.0,136.3801,136.399,136.314,136.3234,2695.0
2018-03-05 10:35:00,144.31,144.65,144.31,144.6,2705.0,136.3328,136.6541,136.3328,136.6068,2705.0
2018-03-05 10:40:00,144.6,144.78,144.6,144.77,2199.0,136.6068,136.7769,136.6068,136.7674,2199.0
2018-03-05 10:45:00,144.78,144.84,144.62,144.68,3982.0,136.7769,136.8335,136.6257,136.6824,3982.0
2018-03-05 10:50:00,144.74,144.76,144.67,144.71,2211.0,136.7391,136.758,136.6729,136.7107,2211.0
2018-03-05 10:55:00,144.8,145.09,144.79,145.09,7859.0,136.7958,137.0697,136.7863,137.0697,7859.0
2018-03-05 11:00:00,145.08,145.27,145.06,145.22,8374.0,137.0603,137.2398,137.0414,137.1925,8374.0
2018-03-05 11:05:00,145.19,145.47,145.17,145.35,27708.0,137.1642,137.4287,137.1453,137.3154,27708.0
2018-03-05 11:10:00,145.35,145.42,145.29,145.42,2714.0,137.3154,137.3815,137.2587,137.3815,2714.0
2018-03-05 11:15:00,145.34,145.43,145.25,145.41,4818.0,137.3059,137.3909,137.2209,137.372,4818.0
2018-03-05 11:20:00,145.52,145.74,145.49,145.67,13242.0,137.476,137.6838,137.4476,137.6177,13242.0
2018-03-05 11:25:00,145.73,145.73,145.66,145.69,1055.0,137.6744,137.6744,137.6082,137.6366,1055.0
2018-03-05 11:30:00,145.68,145.77,145.67,145.7,7018.0,137.6271,137.7121,137.6177,137.646,7018.0
2018-03-05 11:35:00,145.71,145.89,145.69,145.87,9907.0,137.6555,137.8255,137.6366,137.8066,9907.0
2018-03-05 11:40:00,145.95,145.99,145.92,145.94,7864.0,137.8822,137.92,137.8538,137.8727,7864.0
2018-03-05 11:45:00,145.97,146.1,145.97,146.05,4502.0,137.9011,138.0239,137.9011,137.9767,4502.0
2018-03-05 11:50:00,146.05,146.1,145.92,145.92,7968.0,137.9767,138.0239,137.8538,137.8538,7968.0
2018-03-05 11:55:00,145.89,146.07,145.88,146.02,4150.0,137.8255,137.9956,137.8161,137.9483,4150.0
2018-03-05 12:00:00,146.03,146.23,146.03,146.2,10368.0,137.9578,138.1467,137.9578,138.1184,10368.0
2018-03-05 12:05:00,146.19,146.23,146.15,146.17,2534.0,138.1089,138.1467,138.0711,138.09,2534.0
2018-03-05 12:10:00,146.21,146.28,146.07,146.07,12619.0,138.1278,138.1939,137.9956,137.9956,12619.0
2018-03-05 12:15:00,146.05,146.13,145.97,145.97,3047.0,137.9767,138.0522,137.9011,137.9011,3047.0
2018-03-05 12:20:00,145.94,145.97,145.78,145.78,3565.0,137.8727,137.9011,137.7216,137.7216,3565.0
2018-03-05 12:25:00,145.81,145.98,145.8,145.98,3352.0,137.7499,137.9105,137.7405,137.9105,3352.0
2018-03-05 12:30:00,146.0,146.01,145.86,145.9,15808.0,137.9294,137.9389,137.7972,137.835,15808.0
2018-03-05 12:35:00,145.96,145.97,145.92,145.97,1700.0,137.8916,137.9011,137.8538,137.9011,1700.0
2018-03-05 12:40:00,146.02,146.02,145.94,145.96,4928.0,137.9483,137.9483,137.8727,137.8916,4928.0
2018-03-05 12:45:00,146.05,146.13,146.04,146.09,3364.0,137.9767,138.0522,137.9672,138.0145,3364.0
2018-03-05 12:50:00,146.1,146.18,146.09,146.17,1997.0,138.0239,138.0995,138.0145,138.09,1997.0
2018-03-05 12:55:00,146.14,146.25,146.14,146.23,1249.0,138.0617,138.1656,138.0617,138.1467,1249.0
2018-03-05 13:00:00,146.31,146.43,146.25,146.39,3653.0,138.2223,138.3357,138.1656,138.2979,3653.0
2018-03-05 13:05:00,146.43,146.44,146.32,146.36,6784.0,138.3357,138.3451,138.2317,138.2695,6784.0
2018-03-05 13:10:00,146.4,146.49,146.36,146.37,3600.0,138.3073,138.3923,138.2695,138.279,3600.0
2018-03-05 13:15:00,146.41,146.43,146.29,146.33,7304.0,138.3168,138.3357,138.2034,138.2412,7304.0
2018-03-05 13:20:00,146.32,146.4,146.29,146.4,2446.0,138.2317,138.3073,138.2034,138.3073,2446.0
2018-03-05 13:25:00,146.4,146.4,146.22,146.24,14766.0,138.3073,138.3073,138.1373,138.1562,14766.0
2018-03-05 13:30:00,146.23,146.29,146.06,146.06,10742.0,138.1467,138.2034,137.9861,137.9861,10742.0
2018-03-05 13:35:00,146.11,146.18,146.1,146.16,2844.0,138.0333,138.0995,138.0239,138.0806,2844.0
2018-03-05 13:40:00,146.12,146.3,146.12,146.25,1940.0,138.0428,138.2128,138.0428,138.1656,1940.0
2018-03-05 13:45:00,146.18,146.18,145.97,146.07,5066.0,138.0995,138.0995,137.9011,137.9956,5066.0
2018-03-05 13:50:00,146.04,146.13,146.04,146.07,12067.0,137.9672,138.0522,137.9672,137.9956,12067.0
2018-03-05 13:55:00,146.12,146.25,146.11,146.25,7198.0,138.0428,138.1656,138.0333,138.1656,7198.0
2018-03-05 14:00:00,146.31,146.31,146.19,146.22,1788.0,138.2223,138.2223,138.1089,138.1373,1788.0
2018-03-05 14:05:00,146.15,146.2,146.05,146.18,7379.0,138.0711,138.1184,137.9767,138.0995,7379.0
2018-03-05 14:10:00,146.2,146.2,145.87,145.9,8549.0,138.1184,138.1184,137.8066,137.835,8549.0
2018-03-05 14:15:00,145.94,146.02,145.89,145.89,4624.0,137.8727,137.9483,137.8255,137.8255,4624.0
2018-03-05 14:20:00,145.83,145.93,145.83,145.87,5836.0,137.7688,137.8633,137.7688,137.8066,5836.0
2018-03-05 14:25:00,146.1,146.15,146.06,146.09,4506.0,138.0239,138.0711,137.9861,138.0145,4506.0
2018-03-05 14:30:00,146.12,146.25,146.12,146.2,10010.0,138.0428,138.1656,138.0428,138.1184,10010.0
2018-03-05 14:35:00,146.18,146.34,146.07,146.32,7996.0,138.0995,138.2506,137.9956,138.2317,7996.0
2018-03-05 14:40:00,146.38,146.42,146.32,146.42,9027.0,138.2884,138.3262,138.2317,138.3262,9027.0
2018-03-05 14:45:00,146.5,146.51,146.4,146.46,5062.0,138.4018,138.4112,138.3073,138.364,5062.0
2018-03-05 14:50:00,146.5,146.5,146.43,146.44,8241.0,138.4018,138.4018,138.3357,138.3451,8241.0
2018-03-05 14:55:00,146.46,146.62,146.46,146.59,3340.0,138.364,138.5152,138.364,138.4868,3340.0
2018-03-05 15:00:00,146.59,146.7,146.59,146.64,28177.0,138.4868,138.5907,138.4868,138.534,28177.0
2018-03-05 15:05:00,146.67,146.8,146.54,146.54,9644.0,138.5624,138.6852,138.4396,138.4396,9644.0
2018-03-05 15:10:00,146.61,146.62,146.55,146.57,4419.0,138.5057,138.5152,138.449,138.4679,4419.0
2018-03-05 15:15:00,146.55,146.67,146.51,146.66,5223.0,138.449,138.5624,138.4112,138.5529,5223.0
2018-03-05 15:20:00,146.69,146.71,146.58,146.69,14252.0,138.5813,138.6002,138.4774,138.5813,14252.0
2018-03-05 15:25:00,146.68,146.68,146.49,146.49,5375.0,138.5718,138.5718,138.3923,138.3923,5375.0
2018-03-05 15:30:00,146.5,146.69,146.41,146.68,13933.0,138.4018,138.5813,138.3168,138.5718,13933.0
2018-03-05 15:35:00,146.66,146.72,146.6,146.69,18598.0,138.5529,138.6096,138.4963,138.5813,18598.0
2018-03-05 15:40:00,146.71,146.78,146.65,146.74,24075.0,138.6002,138.6663,138.5435,138.6285,24075.0
2018-03-05 15:45:00,146.77,146.8,146.64,146.64,11476.0,138.6569,138.6852,138.534,138.534,11476.0
2018-03-05 15:50:00,146.6,146.61,146.5,146.59,35215.0,138.4963,138.5057,138.4018,138.4868,35215.0
2018-03-05 15:55:00,146.59,146.62,146.48,146.48,43410.0,138.4868,138.5152,138.3829,138.3829,43410.0
2018-03-06 09:30:00,147.14,147.23,147.03,147.11,29129.0,139.0064,139.0914,138.9025,138.9781,29129.0
2018-03-06 09:35:00,146.98,146.98,146.77,146.82,17067.0,138.8553,138.8553,138.6569,138.7041,17067.0
2018-03-06 09:40:00,146.82,146.91,146.7,146.7,15900.0,138.7041,138.7891,138.5907,138.5907,15900.0
2018-03-06 09:45:00,146.69,146.83,146.59,146.83,9614.0,138.5813,138.7135,138.4868,138.7135,9614.0
2018-03-06 09:50:00,146.87,147.01,146.83,147.01,3664.0,138.7513,138.8836,138.7135,138.8836,3664.0
2018-03-06 09:55:00,146.99,147.12,146.98,147.08,886.0,138.8647,138.9875,138.8553,138.9497,886.0
2018-03-06 10:00:00,147.03,147.17,146.78,146.79,5957.0,138.9025,139.0348,138.6663,138.6758,5957.0
2018-03-06 10:05:00,146.79,146.94,146.72,146.75,5465.0,138.6758,138.8175,138.6096,138.638,5465.0
2018-03-06 10:10:00,146.73,146.8,146.65,146.75,2757.0,138.6191,138.6852,138.5435,138.638,2757.0
2018-03-06 10:15:00,146.81,146.91,146.8,146.9,3128.0,138.6947,138.7891,138.6852,138.7797,3128.0
2018-03-06 10:20:00,146.9,147.01,146.75,146.98,8293.0,138.7797,138.8836,138.638,138.8553,8293.0
2018-03-06 10:25:00,147.02,147.13,146.99,147.13,3099.0,138.893,138.997,138.8647,138.997,3099.0
2018-03-06 10:30:00,147.09,147.17,147.08,147.14,3184.0,138.9592,139.0348,138.9497,139.0064,3184.0
2018-03-06 10:35:00,147.03,147.1,146.97,147.06,3824.0,138.9025,138.9686,138.8458,138.9308,3824.0
2018-03-06 10:40:00,147.1,147.11,146.98,147.07,6019.0,138.9686,138.9781,138.8553,138.9403,6019.0
2018-03-06 10:45:00,147.08,147.08,146.73,146.75,4221.0,138.9497,138.9497,138.6191,138.638,4221.0
2018-03-06 10:50:00,146.72,146.78,146.56,146.57,7821.0,138.6096,138.6663,138.4585,138.4679,7821.0
2018-03-06 10:55:00,146.57,146.67,146.38,146.41,10794.0,138.4679,138.5624,138.2884,138.3168,10794.0
2018-03-06 11:00:00,146.42,146.56,146.35,146.48,7825.0,138.3262,138.4585,138.2601,138.3829,7825.0
2018-03-06 11:05:00,146.49,146.59,146.46,146.53,2635.0,138.3923,138.4868,138.364,138.4301,2635.0
2018-03-06 11:10:00,146.56,146.62,146.44,146.62,8186.0,138.4585,138.5152,138.3451,138.5152,8186.0
2018-03-06 11:15:00,146.57,146.67,146.42,146.63,3263.0,138.4679,138.5624,138.3262,138.5246,3263.0
2018-03-06 11:20:00,146.57,146.57,146.3,146.34,4487.0,138.4679,138.4679,138.2128,138.2506,4487.0
2018-03-06 11:25:00,146.3,146.34,146.23,146.26,5981.0,138.2128,138.2506,138.1467,138.1751,5981.0
2018-03-06 11:30:00,146.27,146.34,146.22,146.33,4834.0,138.1845,138.2506,138.1373,138.2412,4834.0
2018-03-06 11:35:00,146.31,146.39,146.25,146.26,4761.0,138.2223,138.2979,138.1656,138.1751,4761.0
2018-03-06 11:40:00,146.26,146.43,146.19,146.39,2946.0,138.1751,138.3357,138.1089,138.2979,2946.0
2018-03-06 11:45:00,146.41,146.55,146.41,146.55,3262.0,138.3168,138.449,138.3168,138.449,3262.0
2018-03-06 11:50:00,146.56,146.56,146.47,146.55,1880.0,138.4585,138.4585,138.3734,138.449,1880.0
2018-03-06 11:55:00,146.52,146.64,146.45,146.64,3367.0,138.4207,138.534,138.3546,138.534,3367.0
2018-03-06 12:00:00,146.68,146.69,146.57,146.63,2417.0,138.5718,138.5813,138.4679,138.5246,2417.0
2018-03-06 12:05:00,146.61,146.65,146.49,146.6,4479.0,138.5057,138.5435,138.3923,138.4963,4479.0
2018-03-06 12:10:00,146.62,146.72,146.61,146.71,4011.0,138.5152,138.6096,138.5057,138.6002,4011.0
2018-03-06 12:15:00,146.66,146.68,146.63,146.68,1994.0,138.5529,138.5718,138.5246,138.5718,1994.0
2018-03-06 12:20:00,146.65,146.66,146.44,146.52,4359.0,138.5435,138.5529,138.3451,138.4207,4359.0
2018-03-06 12:25:00,146.51,146.58,146.43,146.43,2305.0,138.4112,138.4774,138.3357,138.3357,2305.0
2018-03-06 12:30:00,146.43,146.52,146.42,146.49,4247.0,138.3357,138.4207,138.3262,138.3923,4247.0
2018-03-06 12:35:00,146.52,146.59,146.45,146.54,8218.0,138.4207,138.4868,138.3546,138.4396,8218.0
2018-03-06 12:40:00,146.55,146.77,146.51,146.75,5009.0,138.449,138.6569,138.4112,138.638,5009.0
2018-03-06 12:45:00,146.77,146.77,146.7,146.73,4500.0,138.6569,138.6569,138.5907,138.6191,4500.0
2018-03-06 12:50:00,146.82,146.89,146.81,146.82,10616.0,138.7041,138.7702,138.6947,138.7041,10616.0
2018-03-06 12:55:00,146.85,147.06,146.84,147.06,4842.0,138.7324,138.9308,138.723,138.9308,4842.0
2018-03-06 13:00:00,147.07,147.17,147.02,147.04,68787.0,138.9403,139.0348,138.893,138.9119,68787.0
2018-03-06 13:05:00,147.05,147.15,147.04,147.09,3236.0,138.9214,139.0159,138.9119,138.9592,3236.0
2018-03-06 13:10:00,147.09,147.13,147.04,147.09,3546.0,138.9592,138.997,138.9119,138.9592,3546.0
2018-03-06 13:15:00,147.08,147.14,147.0,147.0,5405.0,138.9497,139.0064,138.8741,138.8741,5405.0
2018-03-06 13:20:00,146.99,147.11,146.96,147.11,1660.0,138.8647,138.9781,138.8364,138.9781,1660.0
2018-03-06 13:25:00,147.03,147.12,147.0,147.06,6439.0,138.9025,138.9875,138.8741,138.9308,6439.0
2018-03-06 13:30:00,147.05,147.12,146.98,147.02,17496.0,138.9214,138.9875,138.8553,138.893,17496.0
2018-03-06 13:35:00,147.02,147.05,146.94,146.97,2225.0,138.893,138.9214,138.8175,138.8458,2225.0
2018-03-06 13:40:00,146.98,147.06,146.98,147.0,4156.0,138.8553,138.9308,138.8553,138.8741,4156.0
2018-03-06 13:45:00,147.05,147.05,146.76,146.78,3270.0,138.9214,138.9214,138.6474,138.6663,3270.0
2018-03-06 13:50:00,146.74,146.85,146.74,146.82,5086.0,138.6285,138.7324,138.6285,138.7041,5086.0
2018-03-06 13:55:00,146.79,146.79,146.66,146.79,10373.0,138.6758,138.6758,138.5529,138.6758,10373.0
2018-03-06 14:00:00,146.82,146.87,146.77,146.83,9608.0,138.7041,138.7513,138.6569,138.7135,9608.0
2018-03-06 14:05:00,146.81,146.88,146.64,146.86,6678.0,138.6947,138.7608,138.534,138.7419,6678.0
2018-03-06 14:10:00,146.81,146.92,146.75,146.8,7415.0,138.6947,138.7986,138.638,138.6852,7415.0
2018-03-06 14:15:00,146.8,146.8,146.67,146.77,21047.0,138.6852,138.6852,138.5624,138.6569,21047.0
2018-03-06 14:20:00,146.82,146.88,146.78,146.86,6187.0,138.7041,138.7608,138.6663,138.7419,6187.0
2018-03-06 14:25:00,146.85,146.87,146.74,146.78,9546.0,138.7324,138.7513,138.6285,138.6663,9546.0
2018-03-06 14:30:00,146.8,146.95,146.79,146.95,10689.0,138.6852,138.8269,138.6758,138.8269,10689.0
2018-03-06 14:35:00,147.01,147.09,146.98,147.08,3602.0,138.8836,138.9592,138.8553,138.9497,3602.0
2018-03-06 14:40:00,147.07,147.11,147.02,147.08,9347.0,138.9403,138.9781,138.893,138.9497,9347.0
2018-03-06 14:45:00,147.08,147.19,147.03,147.19,5207.0,138.9497,139.0536,138.9025,139.0536,5207.0
2018-03-06 14:50:00,147.19,147.19,147.08,147.08,2656.0,139.0536,139.0536,138.9497,138.9497,2656.0
2018-03-06 14:55:00,147.09,147.11,147.04,147.06,2809.0,138.9592,138.9781,138.9119,138.9308,2809.0
2018-03-06 15:00:00,147.01,147.1,146.89,146.93,3483.0,138.8836,138.9686,138.7702,138.808,3483.0
2018-03-06 15:05:00,146.94,147.05,146.94,147.03,27548.0,138.8175,138.9214,138.8175,138.9025,27548.0
2018-03-06 15:10:00,147.02,147.02,146.85,146.85,11087.0,138.893,138.893,138.7324,138.7324,11087.0
2018-03-06 15:15:00,146.83,146.93,146.76,146.86,7497.0,138.7135,138.808,138.6474,138.7419,7497.0
2018-03-06 15:20:00,146.85,146.96,146.83,146.9,7663.0,138.7324,138.8364,138.7135,138.7797,7663.0
2018-03-06 15:25:00,146.91,147.07,146.82,147.02,11109.0,138.7891,138.9403,138.7041,138.893,11109.0
2018-03-06 15:30:00,147.01,147.17,147.01,147.15,11421.0,138.8836,139.0348,138.8836,139.0159,11421.0
2018-03-06 15:35:00,147.13,147.18,147.04,147.05,8664.0,138.997,139.0442,138.9119,138.9214,8664.0
2018-03-06 15:40:00,147.05,147.11,146.99,147.0,9359.0,138.9214,138.9781,138.8647,138.8741,9359.0
2018-03-06 15:45:00,147.0,147.09,146.83,146.91,12961.0,138.8741,138.9592,138.7135,138.7891,12961.0
2018-03-06 15:50:00,146.88,147.06,146.88,146.97,11369.0,138.7608,138.9308,138.7608,138.8458,11369.0
2018-03-06 15:55:00,146.96,147.12,146.87,147.12,20180.0,138.8364,138.9875,138.7513,138.9875,20180.0
2018-03-07 09:30:00,145.87,146.36,145.74,146.31,17052.0,137.8066,138.2695,137.6838,138.2223,17052.0
2018-03-07 09:35:00,146.36,146.55,146.29,146.46,4269.0,138.2695,138.449,138.2034,138.364,4269.0
2018-03-07 09:40:00,146.45,146.63,146.36,146.38,2447.0,138.3546,138.5246,138.2695,138.2884,2447.0
2018-03-07 09:45:00,146.32,146.55,146.29,146.34,13571.0,138.2317,138.449,138.2034,138.2506,13571.0
2018-03-07 09:50:00,146.36,146.44,146.33,146.33,3412.0,138.2695,138.3451,138.2412,138.2412,3412.0
2018-03-07 09:55:00,146.29,146.44,146.25,146.4,3100.0,138.2034,138.3451,138.1656,138.3073,3100.0
2018-03-07 10:00:00,146.3,146.54,146.3,146.52,1963.0,138.2128,138.4396,138.2128,138.4207,1963.0
2018-03-07 10:05:00,146.51,146.51,146.32,146.39,3598.0,138.4112,138.4112,138.2317,138.2979,3598.0
2018-03-07 10:10:00,146.38,146.54,146.3,146.36,4832.0,138.2884,138.4396,138.2128,138.2695,4832.0
2018-03-07 10:15:00,146.38,146.56,146.38,146.53,8073.0,138.2884,138.4585,138.2884,138.4301,8073.0
2018-03-07 10:20:00,146.54,146.79,146.53,146.75,2475.0,138.4396,138.6758,138.4301,138.638,2475.0
2018-03-07 10:25:00,146.81,146.81,146.73,146.76,2794.0,138.6947,138.6947,138.6191,138.6474,2794.0
2018-03-07 10:30:00,146.8,146.86,146.65,146.85,5491.0,138.6852,138.7419,138.5435,138.7324,5491.0
2018-03-07 10:35:00,146.93,146.93,146.86,146.93,40007.0,138.808,138.808,138.7419,138.808,40007.0
2018-03-07 10:40:00,146.9,147.01,146.86,147.0,145175.0,138.7797,138.8836,138.7419,138.8741,145175.0
2018-03-07 10:45:00,146.97,147.0,146.92,146.98,47306.0,138.8458,138.8741,138.7986,138.8553,47306.0
2018-03-07 10:50:00,147.06,147.11,146.97,146.98,7432.0,138.9308,138.9781,138.8458,138.8553,7432.0
2018-03-07 10:55:00,147.0,147.0,146.91,146.98,2181.0,138.8741,138.8741,138.7891,138.8553,2181.0
2018-03-07 11:00:00,147.02,147.02,146.95,146.96,1087.0,138.893,138.893,138.8269,138.8364,1087.0
2018-03-07 11:05:00,146.87,146.89,146.76,146.84,16345.0,138.7513,138.7702,138.6474,138.723,16345.0
2018-03-07 11:10:00,146.8,146.81,146.71,146.76,1589.0,138.6852,138.6947,138.6002,138.6474,1589.0
2018-03-07 11:15:00,146.78,146.78,146.55,146.55,4671.0,138.6663,138.6663,138.449,138.449,4671.0
2018-03-07 11:20:00,146.49,146.59,146.46,146.59,3289.0,138.3923,138.4868,138.364,138.4868,3289.0
2018-03-07 11:25:00,146.57,146.63,146.55,146.62,1206.0,138.4679,138.5246,138.449,138.5152,1206.0
2018-03-07 11:30:00,146.74,146.74,146.64,146.65,5480.0,138.6285,138.6285,138.534,138.5435,5480.0
2018-03-07 11:35:00,146.75,146.82,146.71,146.82,1952.0,138.638,138.7041,138.6002,138.7041,1952.0
2018-03-07 11:40:00,146.76,146.84,146.76,146.83,3615.0,138.6474,138.723,138.6474,138.7135,3615.0
2018-03-07 11:45:00,146.74,146.78,146.61,146.62,2644.0,138.6285,138.6663,138.5057,138.5152,2644.0
2018-03-07 11:50:00,146.59,146.6,146.46,146.46,3697.0,138.4868,138.4963,138.364,138.364,3697.0
2018-03-07 11:55:00,146.49,146.52,146.35,146.35,2370.0,138.3923,138.4207,138.2601,138.2601,2370.0
2018-03-07 12:00:00,146.22,146.23,146.15,146.16,27461.0,138.1373,138.1467,138.0711,138.0806,27461.0
2018-03-07 12:05:00,146.09,146.21,146.09,146.15,5729.0,138.0145,138.1278,138.0145,138.0711,5729.0
2018-03-07 12:10:00,146.0,146.07,145.93,146.07,3604.0,137.9294,137.9956,137.8633,137.9956,3604.0
2018-03-07 12:15:00,146.05,146.2,145.99,146.2,3557.0,137.9767,138.1184,137.92,138.1184,3557.0
2018-03-07 12:20:00,146.09,146.17,146.06,146.07,1213.0,138.0145,138.09,137.9861,137.9956,1213.0
2018-03-07 12:25:00,146.12,146.26,146.12,146.26,2540.0,138.0428,138.1751,138.0428,138.1751,2540.0
2018-03-07 12:30:00,146.19,146.31,146.19,146.25,1698.0,138.1089,138.2223,138.1089,138.1656,1698.0
2018-03-07 12:35:00,146.31,146.34,146.17,146.25,1291.0,138.2223,138.2506,138.09,138.1656,1291.0
2018-03-07 12:40:00,146.23,146.39,146.18,146.39,1965.0,138.1467,138.2979,138.0995,138.2979,1965.0
2018-03-07 12:45:00,146.39,146.53,146.35,146.53,4895.0,138.2979,138.4301,138.2601,138.4301,4895.0
2018-03-07 12:50:00,146.46,146.52,146.42,146.42,5182.0,138.364,138.4207,138.3262,138.3262,5182.0
2018-03-07 12:55:00,146.44,146.53,146.43,146.5,10709.0,138.3451,138.4301,138.3357,138.4018,10709.0
2018-03-07 13:00:00,146.45,146.46,146.24,146.25,11306.0,138.3546,138.364,138.1562,138.1656,11306.0
2018-03-07 13:05:00,146.18,146.21,146.13,146.2,2953.0,138.0995,138.1278,138.0522,138.1184,2953.0
2018-03-07 13:10:00,146.19,146.23,146.14,146.19,4933.0,138.1089,138.1467,138.0617,138.1089,4933.0
2018-03-07 13:15:00,146.2,146.33,146.1,146.32,26743.0,138.1184,138.2412,138.0239,138.2317,26743.0
2018-03-07 13:20:00,146.3,146.35,146.25,146.34,49040.0,138.2128,138.2601,138.1656,138.2506,49040.0
2018-03-07 13:25:00,146.33,146.59,146.33,146.59,33896.0,138.2412,138.4868,138.2412,138.4868,33896.0
2018-03-07 13:30:00,146.66,146.74,146.57,146.57,35994.0,138.5529,138.6285,138.4679,138.4679,35994.0
2018-03-07 13:35:00,146.59,146.65,146.57,146.61,25248.0,138.4868,138.5435,138.4679,138.5057,25248.0
2018-03-07 13:40:00,146.6,146.65,146.53,146.55,5293.0,138.4963,138.5435,138.4301,138.449,5293.0
2018-03-07 13:45:00,146.62,146.69,146.53,146.53,3072.0,138.5152,138.5813,138.4301,138.4301,3072.0
2018-03-07 13:50:00,146.65,146.68,146.61,146.66,3745.0,138.5435,138.5718,138.5057,138.5529,3745.0
2018-03-07 13:55:00,146.64,146.68,146.6,146.64,4805.0,138.534,138.5718,138.4963,138.534,4805.0
2018-03-07 14:00:00,146.65,146.69,146.55,146.62,8597.0,138.5435,138.5813,138.449,138.5152,8597.0
2018-03-07 14:05:00,146.69,146.69,146.63,146.67,37036.0,138.5813,138.5813,138.5246,138.5624,37036.0
2018-03-07 14:10:00,146.79,146.92,146.78,146.92,28507.0,138.6758,138.7986,138.6663,138.7986,28507.0
2018-03-07 14:15:00,146.91,146.91,146.85,146.85,25639.0,138.7891,138.7891,138.7324,138.7324,25639.0
2018-03-07 14:20:00,146.86,146.96,146.81,146.89,3079.0,138.7419,138.8364,138.6947,138.7702,3079.0
2018-03-07 14:25:00,146.83,146.92,146.79,146.79,9280.0,138.7135,138.7986,138.6758,138.6758,9280.0
2018-03-07 14:30:00,146.8,146.92,146.79,146.91,2850.0,138.6852,138.7986,138.6758,138.7891,2850.0
2018-03-07 14:35:00,146.99,147.04,146.98,147.0,3991.0,138.8647,138.9119,138.8553,138.8741,3991.0
2018-03-07 14:40:00,146.99,147.02,146.95,146.96,7488.0,138.8647,138.893,138.8269,138.8364,7488.0
2018-03-07 14:45:00,146.98,147.0,146.9,146.95,10822.0,138.8553,138.8741,138.7797,138.8269,10822.0
2018-03-07 14:50:00,146.96,147.06,146.77,146.81,3651.0,138.8364,138.9308,138.6569,138.6947,3651.0
2018-03-07 14:55:00,146.8,146.88,146.78,146.83,31852.0,138.6852,138.7608,138.6663,138.7135,31852.0
2018-03-07 15:00:00,146.87,146.97,146.86,146.97,3286.0,138.7513,138.8458,138.7419,138.8458,3286.0
2018-03-07 15:05:00,147.02,147.3,147.02,147.26,21542.0,138.893,139.1576,138.893,139.1198,21542.0
2018-03-07 15:10:00,147.25,147.31,147.18,147.18,29032.0,139.1103,139.167,139.0442,139.0442,29032.0
2018-03-07 15:15:00,147.12,147.18,147.11,147.18,1797.0,138.9875,139.0442,138.9781,139.0442,1797.0
2018-03-07 15:20:00,147.14,147.21,147.09,147.21,3633.0,139.0064,139.0725,138.9592,139.0725,3633.0
2018-03-07 15:25:00,147.21,147.3,147.17,147.25,12089.0,139.0725,139.1576,139.0348,139.1103,12089.0
2018-03-07 15:30:00,147.28,147.43,147.24,147.31,3718.0,139.1387,139.2804,139.1009,139.167,3718.0
2018-03-07 15:35:00,147.32,147.43,147.32,147.39,7686.0,139.1765,139.2804,139.1765,139.2426,7686.0
2018-03-07 15:40:00,147.46,147.54,147.44,147.49,103226.0,139.3087,139.3843,139.2898,139.3371,103226.0
2018-03-07 15:45:00,147.5,147.57,147.43,147.46,7552.0,139.3465,139.4126,139.2804,139.3087,7552.0
2018-03-07 15:50:00,147.48,147.5,147.29,147.3,9649.0,139.3276,139.3465,139.1481,139.1576,9649.0
2018-03-07 15:55:00,147.31,147.41,147.31,147.38,16609.0,139.167,139.2615,139.167,139.2331,16609.0
2018-03-08 09:30:00,147.81,147.95,147.73,147.94,27849.0,139.6394,139.7716,139.5638,139.7622,27849.0
2018-03-08 09:35:00,148.01,148.01,147.81,147.81,2853.0,139.8283,139.8283,139.6394,139.6394,2853.0
2018-03-08 09:40:00,147.9,148.02,147.89,147.94,6841.0,139.7244,139.8378,139.715,139.7622,6841.0
2018-03-08 09:45:00,148.04,148.1,147.88,147.9,5043.0,139.8567,139.9133,139.7055,139.7244,5043.0
2018-03-08 09:50:00,147.94,148.01,147.94,148.0,460.0,139.7622,139.8283,139.7622,139.8189,460.0
2018-03-08 09:55:00,148.01,148.02,147.78,147.85,8532.0,139.8283,139.8378,139.611,139.6772,8532.0
2018-03-08 10:00:00,147.87,147.9,147.85,147.85,3023.0,139.6961,139.7244,139.6772,139.6772,3023.0
2018-03-08 10:05:00,147.66,147.74,147.64,147.65,2326.0,139.4977,139.5732,139.4788,139.4882,2326.0
2018-03-08 10:10:00,147.71,147.89,147.71,147.89,4603.0,139.5449,139.715,139.5449,139.715,4603.0
2018-03-08 10:15:00,147.9,147.9,147.77,147.89,1497.0,139.7244,139.7244,139.6016,139.715,1497.0
2018-03-08 10:20:00,147.91,147.97,147.89,147.91,4895.0,139.7338,139.7905,139.715,139.7338,4895.0
2018-03-08 10:25:00,147.92,148.0,147.8,147.81,13452.0,139.7433,139.8189,139.6299,139.6394,13452.0
2018-03-08 10:30:00,147.78,147.86,147.77,147.83,6558.0,139.611,139.6866,139.6016,139.6583,6558.0
2018-03-08 10:35:00,147.8,147.8,147.61,147.63,7496.0,139.6299,139.6299,139.4504,139.4693,7496.0
2018-03-08 10:40:00,147.66,147.72,147.66,147.72,1854.0,139.4977,139.5543,139.4977,139.5543,1854.0
2018-03-08 10:45:00,147.81,147.88,147.78,147.84,8788.0,139.6394,139.7055,139.611,139.6677,8788.0
2018-03-08 10:50:00,147.81,147.89,147.81,147.81,1535.0,139.6394,139.715,139.6394,139.6394,1535.0
2018-03-08 10:55:00,147.83,147.87,147.73,147.77,4191.0,139.6583,139.6961,139.5638,139.6016,4191.0
2018-03-08 11:00:00,147.83,147.93,147.83,147.93,8813.0,139.6583,139.7527,139.6583,139.7527,8813.0
2018-03-08 11:05:00,148.0,148.0,147.9,147.91,101795.0,139.8189,139.8189,139.7244,139.7338,101795.0
2018-03-08 11:10:00,147.97,148.1,147.97,148.1,6968.0,139.7905,139.9133,139.7905,139.9133,6968.0
2018-03-08 11:15:00,148.15,148.2,148.08,148.08,2845.0,139.9606,140.0078,139.8944,139.8944,2845.0
2018-03-08 11:20:00,148.18,148.18,148.06,148.09,1415.0,139.9889,139.9889,139.8756,139.9039,1415.0
2018-03-08 11:25:00,148.09,148.11,148.02,148.03,3486.0,139.9039,139.9228,139.8378,139.8472,3486.0
2018-03-08 11:30:00,148.0,148.0,147.87,147.9,2490.0,139.8189,139.8189,139.6961,139.7244,2490.0
2018-03-08 11:35:00,147.94,147.94,147.84,147.87,1596.0,139.7622,139.7622,139.6677,139.6961,1596.0
2018-03-08 11:40:00,147.87,147.88,147.75,147.77,4477.0,139.6961,139.7055,139.5827,139.6016,4477.0
2018-03-08 11:45:00,147.76,147.85,147.74,147.82,10414.0,139.5921,139.6772,139.5732,139.6488,10414.0
2018-03-08 11:50:00,147.79,147.81,147.71,147.81,2252.0,139.6205,139.6394,139.5449,139.6394,2252.0
2018-03-08 11:55:00,147.85,147.94,147.82,147.94,2681.0,139.6772,139.7622,139.6488,139.7622,2681.0
2018-03-08 12:00:00,147.94,147.94,147.88,147.88,366.0,139.7622,139.7622,139.7055,139.7055,366.0
2018-03-08 12:05:00,147.86,147.86,147.75,147.75,555.0,139.6866,139.6866,139.5827,139.5827,555.0
2018-03-08 12:10:00,147.68,147.68,147.52,147.62,2617.0,139.5166,139.5166,139.3654,139.4599,2617.0
2018-03-08 12:15:00,147.58,147.71,147.58,147.66,2639.0,139.4221,139.5449,139.4221,139.4977,2639.0
2018-03-08 12:20:00,147.71,147.78,147.64,147.65,4572.0,139.5449,139.611,139.4788,139.4882,4572.0
2018-03-08 12:25:00,147.68,147.85,147.67,147.85,4124.0,139.5166,139.6772,139.5071,139.6772,4124.0
2018-03-08 12:30:00,147.84,147.84,147.67,147.75,3459.0,139.6677,139.6677,139.5071,139.5827,3459.0
2018-03-08 12:35:00,147.66,147.8,147.66,147.8,1699.0,139.4977,139.6299,139.4977,139.6299,1699.0
2018-03-08 12:40:00,147.83,147.86,147.78,147.83,2030.0,139.6583,139.6866,139.611,139.6583,2030.0
2018-03-08 12:45:00,147.83,147.93,147.83,147.92,1506.0,139.6583,139.7527,139.6583,139.7433,1506.0
2018-03-08 12:50:00,147.98,147.98,147.7,147.7,5428.0,139.8,139.8,139.5355,139.5355,5428.0
2018-03-08 12:55:00,147.74,147.83,147.71,147.83,1483.0,139.5732,139.6583,139.5449,139.6583,1483.0
2018-03-08 13:00:00,147.81,147.91,147.77,147.91,1395.0,139.6394,139.7338,139.6016,139.7338,1395.0
2018-03-08 13:05:00,147.89,147.94,147.88,147.88,4072.0,139.715,139.7622,139.7055,139.7055,4072.0
2018-03-08 13:10:00,147.92,147.96,147.9,147.91,4647.0,139.7433,139.7811,139.7244,139.7338,4647.0
2018-03-08 13:15:00,147.92,147.92,147.78,147.82,6204.0,139.7433,139.7433,139.611,139.6488,6204.0
2018-03-08 13:20:00,147.82,147.84,147.69,147.69,2607.0,139.6488,139.6677,139.526,139.526,2607.0
2018-03-08 13:25:00,147.66,147.67,147.54,147.58,3917.0,139.4977,139.5071,139.3843,139.4221,3917.0
2018-03-08 13:30:00,147.57,147.62,147.53,147.62,8414.0,139.4126,139.4599,139.3749,139.4599,8414.0
2018-03-08 13:35:00,147.65,147.68,147.6,147.6,1830.0,139.4882,139.5166,139.441,139.441,1830.0
2018-03-08 13:40:00,147.61,147.62,147.52,147.52,1862.0,139.4504,139.4599,139.3654,139.3654,1862.0
2018-03-08 13:45:00,147.45,147.58,147.43,147.58,2170.0,139.2993,139.4221,139.2804,139.4221,2170.0
2018-03-08 13:50:00,147.62,147.72,147.58,147.71,8289.0,139.4599,139.5543,139.4221,139.5449,8289.0
2018-03-08 13:55:00,147.72,147.78,147.67,147.72,6209.0,139.5543,139.611,139.5071,139.5543,6209.0
2018-03-08 14:00:00,147.75,147.77,147.66,147.68,3995.0,139.5827,139.6016,139.4977,139.5166,3995.0
2018-03-08 14:05:00,147.7,147.71,147.54,147.57,5702.0,139.5355,139.5449,139.3843,139.4126,5702.0
2018-03-08 14:10:00,147.56,147.62,147.56,147.61,4046.0,139.4032,139.4599,139.4032,139.4504,4046.0
2018-03-08 14:15:00,147.68,147.72,147.67,147.71,1637.0,139.5166,139.5543,139.5071,139.5449,1637.0
2018-03-08 14:20:00,147.75,147.76,147.69,147.72,19122.0,139.5827,139.5921,139.526,139.5543,19122.0
2018-03-08 14:25:00,147.7,147.82,147.69,147.81,13967.0,139.5355,139.6488,139.526,139.6394,13967.0
2018-03-08 14:30:00,147.76,147.85,147.69,147.83,9294.0,139.5921,139.6772,139.526,139.6583,9294.0
2018-03-08 14:35:00,147.83,147.93,147.83,147.93,5242.0,139.6583,139.7527,139.6583,139.7527,5242.0
2018-03-08 14:40:00,147.94,147.97,147.92,147.95,4763.0,139.7622,139.7905,139.7433,139.7716,4763.0
2018-03-08 14:45:00,147.98,148.13,147.98,148.12,2247.0,139.8,139.9417,139.8,139.9322,2247.0
2018-03-08 14:50:00,148.08,148.15,148.06,148.07,10206.0,139.8944,139.9606,139.8756,139.885,10206.0
2018-03-08 14:55:00,148.06,148.13,148.04,148.11,15319.0,139.8756,139.9417,139.8567,139.9228,15319.0
2018-03-08 15:00:00,148.15,148.25,148.14,148.2,6032.0,139.9606,140.0551,139.9511,140.0078,6032.0
2018-03-08 15:05:00,148.22,148.32,148.19,148.19,9239.0,140.0267,140.1212,139.9984,139.9984,9239.0
2018-03-08 15:10:00,148.28,148.28,148.14,148.19,4370.0,140.0834,140.0834,139.9511,139.9984,4370.0
2018-03-08 15:15:00,148.2,148.32,148.19,148.29,11456.0,140.0078,140.1212,139.9984,140.0928,11456.0
2018-03-08 15:20:00,148.33,148.34,148.21,148.21,3149.0,140.1306,140.1401,140.0173,140.0173,3149.0
2018-03-08 15:25:00,148.22,148.25,148.18,148.2,36133.0,140.0267,140.0551,139.9889,140.0078,36133.0
2018-03-08 15:30:00,148.22,148.23,147.98,148.18,29141.0,140.0267,140.0362,139.8,139.9889,29141.0
2018-03-08 15:35:00,148.17,148.2,148.08,148.09,15010.0,139.9795,140.0078,139.8944,139.9039,15010.0
2018-03-08 15:40:00,148.02,148.03,147.87,147.88,4358.0,139.8378,139.8472,139.6961,139.7055,4358.0
2018-03-08 15:45:00,147.91,147.93,147.7,147.86,9592.0,139.7338,139.7527,139.5355,139.6866,9592.0
2018-03-08 15:50:00,147.89,148.08,147.89,148.0,10622.0,139.715,139.8944,139.715,139.8189,10622.0
2018-03-08 15:55:00,148.0,148.27,148.0,148.27,11211.0,139.8189,140.0739,139.8189,140.0739,11211.0
2018-03-09 09:30:00,149.19,149.33,149.1,149.15,34803.0,140.9431,141.0754,140.8581,140.9053,34803.0
2018-03-09 09:35:00,149.15,149.24,149.05,149.07,3677.0,140.9053,140.9903,140.8108,140.8297,3677.0
2018-03-09 09:40:00,149.12,149.2,149.02,149.03,7417.0,140.877,140.9525,140.7825,140.7919,7417.0
2018-03-09 09:45:00,149.02,149.2,149.01,149.2,4587.0,140.7825,140.9525,140.773,140.9525,4587.0
2018-03-09 09:50:00,149.2,149.35,149.2,149.34,928.0,140.9525,141.0942,140.9525,141.0848,928.0
2018-03-09 09:55:00,149.32,149.32,149.24,149.25,2907.0,141.0659,141.0659,140.9903,140.9998,2907.0
2018-03-09 10:00:00,149.33,149.39,149.24,149.3,10222.0,141.0754,141.132,140.9903,141.047,10222.0
2018-03-09 10:05:00,149.3,149.48,149.27,149.41,4832.0,141.047,141.2171,141.0187,141.1509,4832.0
2018-03-09 10:10:00,149.45,149.57,149.35,149.57,7913.0,141.1887,141.3021,141.0942,141.3021,7913.0
2018-03-09 10:15:00,149.57,149.61,149.56,149.59,3568.0,141.3021,141.3399,141.2926,141.321,3568.0
2018-03-09 10:20:00,149.61,149.64,149.53,149.55,6712.0,141.3399,141.3682,141.2643,141.2832,6712.0
2018-03-09 10:25:00,149.53,149.58,149.5,149.51,2816.0,141.2643,141.3115,141.236,141.2454,2816.0
2018-03-09 10:30:00,149.55,149.65,149.48,149.64,5445.0,141.2832,141.3777,141.2171,141.3682,5445.0
2018-03-09 10:35:00,149.63,149.75,149.62,149.73,8635.0,141.3588,141.4721,141.3493,141.4532,8635.0
2018-03-09 10:40:00,149.74,149.76,149.71,149.74,2522.0,141.4627,141.4816,141.4343,141.4627,2522.0
2018-03-09 10:45:00,149.81,149.82,149.73,149.79,4795.0,141.5288,141.5383,141.4532,141.5099,4795.0
2018-03-09 10:50:00,149.8,149.85,149.78,149.8,2427.0,141.5194,141.5666,141.5005,141.5194,2427.0
2018-03-09 10:55:00,149.74,149.74,149.68,149.71,4878.0,141.4627,141.4627,141.406,141.4343,4878.0
2018-03-09 11:00:00,149.75,149.79,149.74,149.76,4575.0,141.4721,141.5099,141.4627,141.4816,4575.0
2018-03-09 11:05:00,149.71,149.76,149.68,149.76,5554.0,141.4343,141.4816,141.406,141.4816,5554.0
2018-03-09 11:10:00,149.76,149.85,149.68,149.83,6335.0,141.4816,141.5666,141.406,141.5477,6335.0
2018-03-09 11:15:00,149.85,149.89,149.82,149.89,3264.0,141.5666,141.6044,141.5383,141.6044,3264.0
2018-03-09 11:20:00,149.88,149.91,149.83,149.83,4791.0,141.5949,141.6233,141.5477,141.5477,4791.0
2018-03-09 11:25:00,149.82,149.94,149.81,149.92,4859.0,141.5383,141.6516,141.5288,141.6327,4859.0
2018-03-09 11:30:00,149.94,149.99,149.89,149.99,3170.0,141.6516,141.6989,141.6044,141.6989,3170.0
2018-03-09 11:35:00,149.94,149.98,149.92,149.98,1443.0,141.6516,141.6894,141.6327,141.6894,1443.0
2018-03-09 11:40:00,149.99,150.0,149.9,149.97,4322.0,141.6989,141.7083,141.6138,141.68,4322.0
2018-03-09 11:45:00,149.97,149.98,149.9,149.94,3574.0,141.68,141.6894,141.6138,141.6516,3574.0
2018-03-09 11:50:00,149.96,149.98,149.91,149.94,2016.0,141.6705,141.6894,141.6233,141.6516,2016.0
2018-03-09 11:55:00,149.9,149.97,149.9,149.97,6927.0,141.6138,141.68,141.6138,141.68,6927.0
2018-03-09 12:00:00,149.97,150.11,149.96,150.08,1362.0,141.68,141.8122,141.6705,141.7839,1362.0
2018-03-09 12:05:00,150.13,150.14,150.07,150.14,4064.0,141.8311,141.8406,141.7744,141.8406,4064.0
2018-03-09 12:10:00,150.13,150.19,150.13,150.16,1270.0,141.8311,141.8878,141.8311,141.8595,1270.0
2018-03-09 12:15:00,150.19,150.23,150.19,150.22,1938.0,141.8878,141.9256,141.8878,141.9162,1938.0
2018-03-09 12:20:00,150.22,150.25,150.16,150.17,1351.0,141.9162,141.9445,141.8595,141.8689,1351.0
2018-03-09 12:25:00,150.16,150.16,150.12,150.14,1608.0,141.8595,141.8595,141.8217,141.8406,1608.0
2018-03-09 12:30:00,150.14,150.22,150.13,150.22,1881.0,141.8406,141.9162,141.8311,141.9162,1881.0
2018-03-09 12:35:00,150.23,150.31,150.22,150.23,6078.0,141.9256,142.0012,141.9162,141.9256,6078.0
2018-03-09 12:40:00,150.22,150.22,150.17,150.19,1019.0,141.9162,141.9162,141.8689,141.8878,1019.0
2018-03-09 12:45:00,150.19,150.22,150.19,150.22,1537.0,141.8878,141.9162,141.8878,141.9162,1537.0
2018-03-09 12:50:00,150.2,150.2,150.16,150.18,6012.0,141.8973,141.8973,141.8595,141.8784,6012.0
2018-03-09 12:55:00,150.19,150.21,150.13,150.13,3369.0,141.8878,141.9067,141.8311,141.8311,3369.0
2018-03-09 13:00:00,150.24,150.27,150.2,150.27,3202.0,141.935,141.9634,141.8973,141.9634,3202.0
2018-03-09 13:05:00,150.24,150.29,150.23,150.29,3510.0,141.935,141.9823,141.9256,141.9823,3510.0
2018-03-09 13:10:00,150.3,150.33,150.27,150.33,1584.0,141.9917,142.0201,141.9634,142.0201,1584.0
2018-03-09 13:15:00,150.34,150.36,150.28,150.36,3772.0,142.0295,142.0484,141.9728,142.0484,3772.0
2018-03-09 13:20:00,150.33,150.37,150.33,150.33,3612.0,142.0201,142.0579,142.0201,142.0201,3612.0
2018-03-09 13:25:00,150.33,150.36,150.32,150.33,6186.0,142.0201,142.0484,142.0106,142.0201,6186.0
2018-03-09 13:30:00,150.33,150.35,150.3,150.32,4513.0,142.0201,142.039,141.9917,142.0106,4513.0
2018-03-09 13:35:00,150.27,150.3,150.24,150.3,3329.0,141.9634,141.9917,141.935,141.9917,3329.0
2018-03-09 13:40:00,150.3,150.33,150.25,150.33,3353.0,141.9917,142.0201,141.9445,142.0201,3353.0
2018-03-09 13:45:00,150.33,150.38,150.33,150.35,1785.0,142.0201,142.0673,142.0201,142.039,1785.0
2018-03-09 13:50:00,150.34,150.4,150.33,150.34,6399.0,142.0295,142.0862,142.0201,142.0295,6399.0
2018-03-09 13:55:00,150.33,150.37,150.33,150.36,6554.0,142.0201,142.0579,142.0201,142.0484,6554.0
2018-03-09 14:00:00,150.39,150.4,150.37,150.37,3739.0,142.0768,142.0862,142.0579,142.0579,3739.0
2018-03-09 14:05:00,150.36,150.42,150.36,150.4,2449.0,142.0484,142.1051,142.0484,142.0862,2449.0
2018-03-09 14:10:00,150.43,150.54,150.42,150.52,9644.0,142.1145,142.2185,142.1051,142.1996,9644.0
2018-03-09 14:15:00,150.49,150.53,150.47,150.47,8725.0,142.1712,142.209,142.1523,142.1523,8725.0
2018-03-09 14:20:00,150.47,150.47,150.36,150.37,2619.0,142.1523,142.1523,142.0484,142.0579,2619.0
2018-03-09 14:25:00,150.35,150.39,150.3,150.38,17550.0,142.039,142.0768,141.9917,142.0673,17550.0
2018-03-09 14:30:00,150.37,150.45,150.37,150.43,8185.0,142.0579,142.1334,142.0579,142.1145,8185.0
2018-03-09 14:35:00,150.4,150.47,150.39,150.46,28534.0,142.0862,142.1523,142.0768,142.1429,28534.0
2018-03-09 14:40:00,150.47,150.48,150.39,150.39,4745.0,142.1523,142.1618,142.0768,142.0768,4745.0
2018-03-09 14:45:00,150.43,150.47,150.43,150.46,7694.0,142.1145,142.1523,142.1145,142.1429,7694.0
2018-03-09 14:50:00,150.49,150.5,150.4,150.41,6988.0,142.1712,142.1807,142.0862,142.0957,6988.0
2018-03-09 14:55:00,150.41,150.51,150.39,150.51,4883.0,142.0957,142.1901,142.0768,142.1901,4883.0
2018-03-09 15:00:00,150.52,150.55,150.49,150.54,7980.0,142.1996,142.2279,142.1712,142.2185,7980.0
2018-03-09 15:05:00,150.5,150.52,150.42,150.43,18333.0,142.1807,142.1996,142.1051,142.1145,18333.0
2018-03-09 15:10:00,150.45,150.55,150.41,150.54,9110.0,142.1334,142.2279,142.0957,142.2185,9110.0
2018-03-09 15:15:00,150.54,150.56,150.47,150.47,8581.0,142.2185,142.2374,142.1523,142.1523,8581.0
2018-03-09 15:20:00,150.46,150.5,150.44,150.49,16932.0,142.1429,142.1807,142.124,142.1712,16932.0
2018-03-09 15:25:00,150.49,150.57,150.47,150.57,18217.0,142.1712,142.2468,142.1523,142.2468,18217.0
2018-03-09 15:30:00,150.59,150.63,150.57,150.59,13145.0,142.2657,142.3035,142.2468,142.2657,13145.0
2018-03-09 15:35:00,150.61,150.68,150.6,150.63,12907.0,142.2846,142.3507,142.2751,142.3035,12907.0
2018-03-09 15:40:00,150.66,150.73,150.59,150.6,11006.0,142.3318,142.398,142.2657,142.2751,11006.0
2018-03-09 15:45:00,150.59,150.62,150.52,150.52,5801.0,142.2657,142.294,142.1996,142.1996,5801.0
2018-03-09 15:50:00,150.54,150.72,150.54,150.69,20606.0,142.2185,142.3885,142.2185,142.3602,20606.0
2018-03-09 15:55:00,150.71,150.83,150.71,150.81,11829.0,142.3791,142.4924,142.3791,142.4735,11829.0
2018-03-12 09:30:00,151.18,151.38,150.8,151.25,26052.0,142.8231,143.012,142.4641,142.8892,26052.0
2018-03-12 09:35:00,151.25,151.47,151.25,151.4,8103.0,142.8892,143.0971,142.8892,143.0309,8103.0
2018-03-12 09:40:00,151.46,151.56,151.45,151.5,3690.0,143.0876,143.1821,143.0782,143.1254,3690.0
2018-03-12 09:45:00,151.47,151.58,151.47,151.56,5868.0,143.0971,143.201,143.0971,143.1821,5868.0
2018-03-12 09:50:00,151.56,151.6,151.43,151.44,8358.0,143.1821,143.2199,143.0593,143.0687,8358.0
2018-03-12 09:55:00,151.46,151.47,151.33,151.42,6912.0,143.0876,143.0971,142.9648,143.0498,6912.0
2018-03-12 10:00:00,151.42,151.5,151.4,151.47,12436.0,143.0498,143.1254,143.0309,143.0971,12436.0
2018-03-12 10:05:00,151.46,151.55,151.33,151.33,7979.0,143.0876,143.1726,142.9648,142.9648,7979.0
2018-03-12 10:10:00,151.33,151.44,151.33,151.44,3545.0,142.9648,143.0687,142.9648,143.0687,3545.0
2018-03-12 10:15:00,151.42,151.53,151.37,151.39,6060.0,143.0498,143.1537,143.0026,143.0215,6060.0
2018-03-12 10:20:00,151.47,151.5,151.42,151.43,9657.0,143.0971,143.1254,143.0498,143.0593,9657.0
2018-03-12 10:25:00,151.4,151.5,151.37,151.41,2916.0,143.0309,143.1254,143.0026,143.0404,2916.0
2018-03-12 10:30:00,151.42,151.43,151.29,151.37,4402.0,143.0498,143.0593,142.927,143.0026,4402.0
2018-03-12 10:35:00,151.37,151.37,151.31,151.31,7870.0,143.0026,143.0026,142.9459,142.9459,7870.0
2018-03-12 10:40:00,151.31,151.38,151.25,151.38,3407.0,142.9459,143.012,142.8892,143.012,3407.0
2018-03-12 10:45:00,151.37,151.4,151.31,151.35,6923.0,143.0026,143.0309,142.9459,142.9837,6923.0
2018-03-12 10:50:00,151.42,151.45,151.16,151.19,22598.0,143.0498,143.0782,142.8042,142.8325,22598.0
2018-03-12 10:55:00,151.15,151.18,151.13,151.13,3623.0,142.7947,142.8231,142.7759,142.7759,3623.0
2018-03-12 11:00:00,151.12,151.25,151.11,151.22,4370.0,142.7664,142.8892,142.757,142.8609,4370.0
2018-03-12 11:05:00,151.17,151.19,151.0,151.03,1692.0,142.8136,142.8325,142.653,142.6814,1692.0
2018-03-12 11:10:00,150.99,151.07,150.98,151.02,6521.0,142.6436,142.7192,142.6341,142.6719,6521.0
2018-03-12 11:15:00,150.96,151.08,150.95,151.08,4691.0,142.6152,142.7286,142.6058,142.7286,4691.0
2018-03-12 11:20:00,151.08,151.08,150.93,150.94,11865.0,142.7286,142.7286,142.5869,142.5964,11865.0
2018-03-12 11:25:00,150.92,150.94,150.84,150.86,2489.0,142.5775,142.5964,142.5019,142.5208,2489.0
2018-03-12 11:30:00,150.85,151.11,150.85,151.11,5127.0,142.5113,142.757,142.5113,142.757,5127.0
2018-03-12 11:35:00,151.12,151.17,151.09,151.14,1516.0,142.7664,142.8136,142.7381,142.7853,1516.0
2018-03-12 11:40:00,151.19,151.24,151.14,151.19,3254.0,142.8325,142.8798,142.7853,142.8325,3254.0
2018-03-12 11:45:00,151.24,151.29,151.21,151.23,3812.0,142.8798,142.927,142.8514,142.8703,3812.0
2018-03-12 11:50:00,151.24,151.31,151.12,151.31,3302.0,142.8798,142.9459,142.7664,142.9459,3302.0
2018-03-12 11:55:00,151.3,151.3,151.21,151.25,1697.0,142.9365,142.9365,142.8514,142.8892,1697.0
2018-03-12 12:00:00,151.24,151.39,151.24,151.38,3467.0,142.8798,143.0215,142.8798,143.012,3467.0
2018-03-12 12:05:00,151.33,151.39,151.32,151.38,18324.0,142.9648,143.0215,142.9553,143.012,18324.0
2018-03-12 12:10:00,151.35,151.39,151.34,151.36,1705.0,142.9837,143.0215,142.9742,142.9931,1705.0
2018-03-12 12:15:00,151.43,151.45,151.38,151.38,6638.0,143.0593,143.0782,143.012,143.012,6638.0
2018-03-12 12:20:00,151.37,151.37,151.26,151.32,2309.0,143.0026,143.0026,142.8987,142.9553,2309.0
2018-03-12 12:25:00,151.38,151.38,151.31,151.33,3720.0,143.012,143.012,142.9459,142.9648,3720.0
2018-03-12 12:30:00,151.31,151.36,151.27,151.27,2499.0,142.9459,142.9931,142.9081,142.9081,2499.0
2018-03-12 12:35:00,151.32,151.32,151.2,151.22,5959.0,142.9553,142.9553,142.842,142.8609,5959.0
2018-03-12 12:40:00,151.24,151.29,151.22,151.27,5244.0,142.8798,142.927,142.8609,142.9081,5244.0
2018-03-12 12:45:00,151.3,151.35,151.27,151.28,2269.0,142.9365,142.9837,142.9081,142.9176,2269.0
2018-03-12 12:50:00,151.26,151.34,151.26,151.34,1708.0,142.8987,142.9742,142.8987,142.9742,1708.0
2018-03-12 12:55:00,151.35,151.37,151.27,151.3,4753.0,142.9837,143.0026,142.9081,142.9365,4753.0
2018-03-12 13:00:00,151.31,151.39,151.3,151.39,2067.0,142.9459,143.0215,142.9365,143.0215,2067.0
2018-03-12 13:05:00,151.37,151.44,151.35,151.44,14809.0,143.0026,143.0687,142.9837,143.0687,14809.0
2018-03-12 13:10:00,151.43,151.47,151.42,151.44,9208.0,143.0593,143.0971,143.0498,143.0687,9208.0
2018-03-12 13:15:00,151.41,151.44,151.34,151.37,6628.0,143.0404,143.0687,142.9742,143.0026,6628.0
2018-03-12 13:20:00,151.36,151.42,151.33,151.39,3641.0,142.9931,143.0498,142.9648,143.0215,3641.0
2018-03-12 13:25:00,151.41,151.41,151.35,151.36,5632.0,143.0404,143.0404,142.9837,142.9931,5632.0
2018-03-12 13:30:00,151.34,151.42,151.3,151.39,6692.0,142.9742,143.0498,142.9365,143.0215,6692.0
2018-03-12 13:35:00,151.38,151.47,151.38,151.44,21427.0,143.012,143.0971,143.012,143.0687,21427.0
2018-03-12 13:40:00,151.45,151.48,151.33,151.36,10482.0,143.0782,143.1065,142.9648,142.9931,10482.0
2018-03-12 13:45:00,151.36,151.5,151.35,151.48,11743.0,142.9931,143.1254,142.9837,143.1065,11743.0
2018-03-12 13:50:00,151.46,151.46,151.3,151.32,3631.0,143.0876,143.0876,142.9365,142.9553,3631.0
2018-03-12 13:55:00,151.3,151.35,151.21,151.21,7013.0,142.9365,142.9837,142.8514,142.8514,7013.0
2018-03-12 14:00:00,151.22,151.34,151.2,151.34,4578.0,142.8609,142.9742,142.842,142.9742,4578.0
2018-03-12 14:05:00,151.27,151.36,151.22,151.25,56309.0,142.9081,142.9931,142.8609,142.8892,56309.0
2018-03-12 14:10:00,151.22,151.23,151.01,151.05,9617.0,142.8609,142.8703,142.6625,142.7003,9617.0
2018-03-12 14:15:00,151.03,151.08,150.99,151.08,2858.0,142.6814,142.7286,142.6436,142.7286,2858.0
2018-03-12 14:20:00,151.1,151.12,151.04,151.11,4892.0,142.7475,142.7664,142.6908,142.757,4892.0
2018-03-12 14:25:00,151.12,151.17,151.07,151.09,16979.0,142.7664,142.8136,142.7192,142.7381,16979.0
2018-03-12 14:30:00,151.1,151.15,151.03,151.09,8289.0,142.7475,142.7947,142.6814,142.7381,8289.0
2018-03-12 14:35:00,151.11,151.13,151.05,151.13,6484.0,142.757,142.7759,142.7003,142.7759,6484.0
2018-03-12 14:40:00,151.11,151.12,150.92,150.94,20190.0,142.757,142.7664,142.5775,142.5964,20190.0
2018-03-12 14:45:00,150.99,151.0,150.93,150.95,7903.0,142.6436,142.653,142.5869,142.6058,7903.0
2018-03-12 14:50:00,150.96,151.09,150.94,151.03,65967.0,142.6152,142.7381,142.5964,142.6814,65967.0
2018-03-12 14:55:00,151.06,151.1,150.97,151.07,38411.0,142.7097,142.7475,142.6247,142.7192,38411.0
2018-03-12 15:00:00,151.07,151.17,151.07,151.16,7587.0,142.7192,142.8136,142.7192,142.8042,7587.0
2018-03-12 15:05:00,151.17,151.25,151.14,151.25,9328.0,142.8136,142.8892,142.7853,142.8892,9328.0
2018-03-12 15:10:00,151.22,151.3,151.21,151.22,10626.0,142.8609,142.9365,142.8514,142.8609,10626.0
2018-03-12 15:15:00,151.22,151.27,151.2,151.24,5984.0,142.8609,142.9081,142.842,142.8798,5984.0
2018-03-12 15:20:00,151.22,151.31,151.21,151.31,13404.0,142.8609,142.9459,142.8514,142.9459,13404.0
2018-03-12 15:25:00,151.33,151.33,151.22,151.27,5839.0,142.9648,142.9648,142.8609,142.9081,5839.0
2018-03-12 15:30:00,151.23,151.38,151.23,151.36,24640.0,142.8703,143.012,142.8703,142.9931,24640.0
2018-03-12 15:35:00,151.37,151.4,151.29,151.37,21529.0,143.0026,143.0309,142.927,143.0026,21529.0
2018-03-12 15:40:00,151.36,151.45,151.36,151.44,24594.0,142.9931,143.0782,142.9931,143.0687,24594.0
2018-03-12 15:45:00,151.45,151.53,151.44,151.52,26903.0,143.0782,143.1537,143.0687,143.1443,26903.0
2018-03-12 15:50:00,151.5,151.5,151.25,151.28,24541.0,143.1254,143.1254,142.8892,142.9176,24541.0
2018-03-12 15:55:00,151.27,151.33,151.12,151.12,26546.0,142.9081,142.9648,142.7664,142.7664,26546.0
2018-03-13 09:30:00,151.89,152.0,151.6,152.0,29733.0,143.4938,143.5978,143.2199,143.5978,29733.0
2018-03-13 09:35:00,151.99,152.07,151.89,152.0,14221.0,143.5883,143.6639,143.4938,143.5978,14221.0
2018-03-13 09:40:00,152.04,152.11,152.01,152.09,11766.0,143.6355,143.7017,143.6072,143.6828,11766.0
2018-03-13 09:45:00,152.11,152.15,152.0,152.0,16508.0,143.7017,143.7395,143.5978,143.5978,16508.0
2018-03-13 09:50:00,152.02,152.03,151.86,151.86,12353.0,143.6167,143.6261,143.4655,143.4655,12353.0
2018-03-13 09:55:00,151.86,151.9,151.82,151.84,8008.0,143.4655,143.5033,143.4277,143.4466,8008.0
2018-03-13 10:00:00,151.8,151.81,151.67,151.76,11644.0,143.4088,143.4183,143.286,143.371,11644.0
2018-03-13 10:05:00,151.76,151.79,151.73,151.75,9076.0,143.371,143.3994,143.3427,143.3616,9076.0
2018-03-13 10:10:00,151.73,151.85,151.73,151.82,10771.0,143.3427,143.4561,143.3427,143.4277,10771.0
2018-03-13 10:15:00,151.81,151.97,151.81,151.92,9345.0,143.4183,143.5694,143.4183,143.5222,9345.0
2018-03-13 10:20:00,151.93,151.97,151.89,151.92,12793.0,143.5316,143.5694,143.4938,143.5222,12793.0
2018-03-13 10:25:00,151.94,151.95,151.78,151.78,6737.0,143.5411,143.5505,143.3899,143.3899,6737.0
2018-03-13 10:30:00,151.75,151.75,151.56,151.57,9173.0,143.3616,143.3616,143.1821,143.1915,9173.0
2018-03-13 10:35:00,151.54,151.55,151.4,151.43,15297.0,143.1632,143.1726,143.0309,143.0593,15297.0
2018-03-13 10:40:00,151.45,151.63,151.45,151.63,12335.0,143.0782,143.2482,143.0782,143.2482,12335.0
2018-03-13 10:45:00,151.62,151.63,151.55,151.55,10183.0,143.2388,143.2482,143.1726,143.1726,10183.0
2018-03-13 10:50:00,151.51,151.51,151.35,151.37,14921.0,143.1348,143.1348,142.9837,143.0026,14921.0
2018-03-13 10:55:00,151.38,151.42,151.25,151.28,28235.0,143.012,143.0498,142.8892,142.9176,28235.0
2018-03-13 11:00:00,151.26,151.29,151.12,151.16,8652.0,142.8987,142.927,142.7664,142.8042,8652.0
2018-03-13 11:05:00,151.13,151.16,150.93,150.93,6624.0,142.7759,142.8042,142.5869,142.5869,6624.0
2018-03-13 11:10:00,150.98,151.09,150.95,150.97,8902.0,142.6341,142.7381,142.6058,142.6247,8902.0
2018-03-13 11:15:00,151.02,151.05,150.85,151.05,7496.0,142.6719,142.7003,142.5113,142.7003,7496.0
2018-03-13 11:20:00,151.05,151.14,151.05,151.07,6167.0,142.7003,142.7853,142.7003,142.7192,6167.0
2018-03-13 11:25:00,151.09,151.09,150.78,150.85,11959.0,142.7381,142.7381,142.4452,142.5113,11959.0
2018-03-13 11:30:00,150.91,151.04,150.74,150.74,24937.0,142.568,142.6908,142.4074,142.4074,24937.0
2018-03-13 11:35:00,150.75,150.91,150.73,150.86,15605.0,142.4169,142.568,142.398,142.5208,15605.0
2018-03-13 11:40:00,150.88,151.06,150.87,150.9,10776.0,142.5397,142.7097,142.5302,142.5586,10776.0
2018-03-13 11:45:00,150.91,151.01,150.91,150.99,8007.0,142.568,142.6625,142.568,142.6436,8007.0
2018-03-13 11:50:00,151.03,151.05,150.92,151.04,8078.0,142.6814,142.7003,142.5775,142.6908,8078.0
2018-03-13 11:55:00,151.02,151.02,150.81,150.88,19901.0,142.6719,142.6719,142.4735,142.5397,19901.0
2018-03-13 12:00:00,150.87,150.89,150.43,150.43,11569.0,142.5302,142.5491,142.1145,142.1145,11569.0
2018-03-13 12:05:00,150.43,150.58,150.19,150.34,13791.0,142.1145,142.2563,141.8878,142.0295,13791.0
2018-03-13 12:10:00,150.36,150.36,150.25,150.32,8440.0,142.0484,142.0484,141.9445,142.0106,8440.0
2018-03-13 12:15:00,150.37,150.6,150.36,150.56,6455.0,142.0579,142.2751,142.0484,142.2374,6455.0
2018-03-13 12:20:00,150.59,150.64,150.49,150.51,5663.0,142.2657,142.3129,142.1712,142.1901,5663.0
2018-03-13 12:25:00,150.51,150.55,150.43,150.5,3886.0,142.1901,142.2279,142.1145,142.1807,3886.0
2018-03-13 12:30:00,150.56,150.78,150.56,150.73,7626.0,142.2374,142.4452,142.2374,142.398,7626.0
2018-03-13 12:35:00,150.73,150.78,150.67,150.73,8371.0,142.398,142.4452,142.3413,142.398,8371.0
2018-03-13 12:40:00,150.75,150.75,150.63,150.7,9367.0,142.4169,142.4169,142.3035,142.3696,9367.0
2018-03-13 12:45:00,150.68,150.9,150.62,150.84,9450.0,142.3507,142.5586,142.294,142.5019,9450.0
2018-03-13 12:50:00,150.87,150.96,150.87,150.9,5456.0,142.5302,142.6152,142.5302,142.5586,5456.0
2018-03-13 12:55:00,150.92,150.96,150.86,150.86,5758.0,142.5775,142.6152,142.5208,142.5208,5758.0
2018-03-13 13:00:00,150.87,151.04,150.86,151.03,9743.0,142.5302,142.6908,142.5208,142.6814,9743.0
2018-03-13 13:05:00,151.02,151.04,150.92,151.0,8387.0,142.6719,142.6908,142.5775,142.653,8387.0
2018-03-13 13:10:00,151.03,151.08,150.98,151.06,5644.0,142.6814,142.7286,142.6341,142.7097,5644.0
2018-03-13 13:15:00,151.05,151.11,151.0,151.04,5869.0,142.7003,142.757,142.653,142.6908,5869.0
2018-03-13 13:20:00,151.08,151.08,150.86,150.93,3321.0,142.7286,142.7286,142.5208,142.5869,3321.0
2018-03-13 13:25:00,150.9,150.99,150.89,150.97,5950.0,142.5586,142.6436,142.5491,142.6247,5950.0
2018-03-13 13:30:00,150.94,151.04,150.92,151.0,8696.0,142.5964,142.6908,142.5775,142.653,8696.0
2018-03-13 13:35:00,150.98,151.07,150.98,151.02,8215.0,142.6341,142.7192,142.6341,142.6719,8215.0
2018-03-13 13:40:00,151.05,151.1,150.91,150.91,8778.0,142.7003,142.7475,142.568,142.568,8778.0
2018-03-13 13:45:00,150.87,150.87,150.71,150.81,6690.0,142.5302,142.5302,142.3791,142.4735,6690.0
2018-03-13 13:50:00,150.73,150.86,150.68,150.76,4784.0,142.398,142.5208,142.3507,142.4263,4784.0
2018-03-13 13:55:00,150.73,150.76,150.59,150.63,4830.0,142.398,142.4263,142.2657,142.3035,4830.0
2018-03-13 14:00:00,150.61,150.76,150.61,150.76,4861.0,142.2846,142.4263,142.2846,142.4263,4861.0
2018-03-13 14:05:00,150.73,150.74,150.6,150.63,17432.0,142.398,142.4074,142.2751,142.3035,17432.0
2018-03-13 14:10:00,150.6,150.66,150.39,150.4,10546.0,142.2751,142.3318,142.0768,142.0862,10546.0
2018-03-13 14:15:00,150.42,150.55,150.35,150.53,16792.0,142.1051,142.2279,142.039,142.209,16792.0
2018-03-13 14:20:00,150.55,150.57,150.43,150.48,19947.0,142.2279,142.2468,142.1145,142.1618,19947.0
2018-03-13 14:25:00,150.48,150.56,150.38,150.43,6090.0,142.1618,142.2374,142.0673,142.1145,6090.0
2018-03-13 14:30:00,150.45,150.74,150.41,150.69,20786.0,142.1334,142.4074,142.0957,142.3602,20786.0
2018-03-13 14:35:00,150.69,150.69,150.5,150.54,7521.0,142.3602,142.3602,142.1807,142.2185,7521.0
2018-03-13 14:40:00,150.51,150.56,150.31,150.31,8532.0,142.1901,142.2374,142.0012,142.0012,8532.0
2018-03-13 14:45:00,150.34,150.43,150.28,150.29,8337.0,142.0295,142.1145,141.9728,141.9823,8337.0
2018-03-13 14:50:00,150.29,150.34,150.17,150.26,28935.0,141.9823,142.0295,141.8689,141.9539,28935.0
2018-03-13 14:55:00,150.24,150.35,150.13,150.31,9310.0,141.935,142.039,141.8311,142.0012,9310.0
2018-03-13 15:00:00,150.3,150.41,150.05,150.08,13572.0,141.9917,142.0957,141.7556,141.7839,13572.0
2018-03-13 15:05:00,150.1,150.18,150.04,150.16,61373.0,141.8028,141.8784,141.7461,141.8595,61373.0
2018-03-13 15:10:00,150.16,150.21,149.98,150.06,17512.0,141.8595,141.9067,141.6894,141.765,17512.0
2018-03-13 15:15:00,149.98,150.13,149.98,150.06,12842.0,141.6894,141.8311,141.6894,141.765,12842.0
2018-03-13 15:20:00,150.05,150.07,149.82,149.91,16906.0,141.7556,141.7744,141.5383,141.6233,16906.0
2018-03-13 15:25:00,149.92,149.96,149.82,149.91,19895.0,141.6327,141.6705,141.5383,141.6233,19895.0
2018-03-13 15:30:00,149.91,150.04,149.86,149.93,15302.0,141.6233,141.7461,141.5761,141.6422,15302.0
2018-03-13 15:35:00,149.89,150.04,149.75,149.79,24085.0,141.6044,141.7461,141.4721,141.5099,24085.0
2018-03-13 15:40:00,149.78,149.89,149.68,149.85,23511.0,141.5005,141.6044,141.406,141.5666,23511.0
2018-03-13 15:45:00,149.85,149.85,149.7,149.72,19122.0,141.5666,141.5666,141.4249,141.4438,19122.0
2018-03-13 15:50:00,149.72,150.12,149.72,150.06,26390.0,141.4438,141.8217,141.4438,141.765,26390.0
2018-03-13 15:55:00,150.08,150.17,149.97,150.1,111301.0,141.7839,141.8689,141.68,141.8028,111301.0
2018-03-14 09:30:00,150.66,150.76,150.28,150.28,12741.0,142.3318,142.4263,141.9728,141.9728,12741.0
2018-03-14 09:35:00,150.29,150.33,150.18,150.19,6648.0,141.9823,142.0201,141.8784,141.8878,6648.0
2018-03-14 09:40:00,150.18,150.33,150.11,150.31,4665.0,141.8784,142.0201,141.8122,142.0012,4665.0
2018-03-14 09:45:00,150.27,150.35,150.21,150.23,2951.0,141.9634,142.039,141.9067,141.9256,2951.0
2018-03-14 09:50:00,150.16,150.28,150.15,150.28,3566.0,141.8595,141.9728,141.85,141.9728,3566.0
2018-03-14 09:55:00,150.24,150.24,150.12,150.13,6230.0,141.935,141.935,141.8217,141.8311,6230.0
2018-03-14 10:00:00,150.24,150.51,150.24,150.5,7858.0,141.935,142.1901,141.935,142.1807,7858.0
2018-03-14 10:05:00,150.5,150.5,150.36,150.36,2318.0,142.1807,142.1807,142.0484,142.0484,2318.0
2018-03-14 10:10:00,150.4,150.4,150.0,150.0,7808.0,142.0862,142.0862,141.7083,141.7083,7808.0
2018-03-14 10:15:00,150.02,150.04,149.92,149.96,6788.0,141.7272,141.7461,141.6327,141.6705,6788.0
2018-03-14 10:20:00,149.97,150.06,149.92,150.04,5057.0,141.68,141.765,141.6327,141.7461,5057.0
2018-03-14 10:25:00,150.03,150.16,150.03,150.16,6129.0,141.7367,141.8595,141.7367,141.8595,6129.0
2018-03-14 10:30:00,150.15,150.27,150.1,150.21,19749.0,141.85,141.9634,141.8028,141.9067,19749.0
2018-03-14 10:35:00,150.14,150.15,149.98,150.1,3727.0,141.8406,141.85,141.6894,141.8028,3727.0
2018-03-14 10:40:00,150.1,150.21,150.09,150.16,2552.0,141.8028,141.9067,141.7933,141.8595,2552.0
2018-03-14 10:45:00,150.2,150.31,150.2,150.24,2504.0,141.8973,142.0012,141.8973,141.935,2504.0
2018-03-14 10:50:00,150.2,150.27,150.2,150.22,3548.0,141.8973,141.9634,141.8973,141.9162,3548.0
2018-03-14 10:55:00,150.27,150.27,150.14,150.21,1489.0,141.9634,141.9634,141.8406,141.9067,1489.0
2018-03-14 11:00:00,150.18,150.25,149.97,150.02,3482.0,141.8784,141.9445,141.68,141.7272,3482.0
2018-03-14 11:05:00,150.0,150.07,149.92,150.07,3422.0,141.7083,141.7744,141.6327,141.7744,3422.0
2018-03-14 11:10:00,150.02,150.03,149.9,149.91,3420.0,141.7272,141.7367,141.6138,141.6233,3420.0
2018-03-14 11:15:00,149.91,149.93,149.8,149.85,3464.0,141.6233,141.6422,141.5194,141.5666,3464.0
2018-03-14 11:20:00,149.82,149.87,149.74,149.87,4103.0,141.5383,141.5855,141.4627,141.5855,4103.0
2018-03-14 11:25:00,149.84,149.96,149.84,149.96,9781.0,141.5572,141.6705,141.5572,141.6705,9781.0
2018-03-14 11:30:00,149.95,150.0,149.87,149.87,2456.0,141.6611,141.7083,141.5855,141.5855,2456.0
2018-03-14 11:35:00,149.72,149.72,149.35,149.39,11569.0,141.4438,141.4438,141.0942,141.132,11569.0
2018-03-14 11:40:00,149.4,149.51,149.27,149.5,6191.0,141.1415,141.2454,141.0187,141.236,6191.0
2018-03-14 11:45:00,149.51,149.55,149.42,149.45,2657.0,141.2454,141.2832,141.1604,141.1887,2657.0
2018-03-14 11:50:00,149.43,149.67,149.43,149.52,2571.0,141.1698,141.3966,141.1698,141.2548,2571.0
2018-03-14 11:55:00,149.54,149.64,149.37,149.41,5165.0,141.2737,141.3682,141.1131,141.1509,5165.0
2018-03-14 12:00:00,149.45,149.56,149.42,149.42,6819.0,141.1887,141.2926,141.1604,141.1604,6819.0
2018-03-14 12:05:00,149.5,149.52,149.25,149.25,5270.0,141.236,141.2548,140.9998,140.9998,5270.0
2018-03-14 12:10:00,149.22,149.35,149.22,149.35,5008.0,140.9714,141.0942,140.9714,141.0942,5008.0
2018-03-14 12:15:00,149.43,149.56,149.43,149.56,10274.0,141.1698,141.2926,141.1698,141.2926,10274.0
2018-03-14 12:20:00,149.59,149.67,149.53,149.58,2759.0,141.321,141.3966,141.2643,141.3115,2759.0
2018-03-14 12:25:00,149.59,149.61,149.53,149.56,2019.0,141.321,141.3399,141.2643,141.2926,2019.0
2018-03-14 12:30:00,149.59,149.68,149.57,149.67,7275.0,141.321,141.406,141.3021,141.3966,7275.0
2018-03-14 12:35:00,149.71,149.91,149.71,149.84,1702.0,141.4343,141.6233,141.4343,141.5572,1702.0
2018-03-14 12:40:00,149.81,149.9,149.78,149.78,4470.0,141.5288,141.6138,141.5005,141.5005,4470.0
2018-03-14 12:45:00,149.78,149.91,149.66,149.69,6269.0,141.5005,141.6233,141.3871,141.4155,6269.0
2018-03-14 12:50:00,149.69,149.73,149.65,149.73,2580.0,141.4155,141.4532,141.3777,141.4532,2580.0
2018-03-14 12:55:00,149.7,149.75,149.61,149.71,3892.0,141.4249,141.4721,141.3399,141.4343,3892.0
2018-03-14 13:00:00,149.7,149.7,149.5,149.57,5047.0,141.4249,141.4249,141.236,141.3021,5047.0
2018-03-14 13:05:00,149.53,149.66,149.53,149.53,2920.0,141.2643,141.3871,141.2643,141.2643,2920.0
2018-03-14 13:10:00,149.57,149.57,149.43,149.43,3327.0,141.3021,141.3021,141.1698,141.1698,3327.0
2018-03-14 13:15:00,149.41,149.56,149.4,149.56,3226.0,141.1509,141.2926,141.1415,141.2926,3226.0
2018-03-14 13:20:00,149.6,149.69,149.6,149.66,2682.0,141.3304,141.4155,141.3304,141.3871,2682.0
2018-03-14 13:25:00,149.67,149.76,149.6,149.6,10135.0,141.3966,141.4816,141.3304,141.3304,10135.0
2018-03-14 13:30:00,149.74,149.81,149.74,149.78,2879.0,141.4627,141.5288,141.4627,141.5005,2879.0
2018-03-14 13:35:00,149.78,149.84,149.78,149.84,2353.0,141.5005,141.5572,141.5005,141.5572,2353.0
2018-03-14 13:40:00,149.86,149.93,149.86,149.88,2030.0,141.5761,141.6422,141.5761,141.5949,2030.0
2018-03-14 13:45:00,149.96,150.07,149.96,150.07,15228.0,141.6705,141.7744,141.6705,141.7744,15228.0
2018-03-14 13:50:00,150.1,150.33,150.08,150.23,12957.0,141.8028,142.0201,141.7839,141.9256,12957.0
2018-03-14 13:55:00,150.25,150.25,150.12,150.12,2910.0,141.9445,141.9445,141.8217,141.8217,2910.0
2018-03-14 14:00:00,150.13,150.17,150.04,150.11,17954.0,141.8311,141.8689,141.7461,141.8122,17954.0
2018-03-14 14:05:00,150.09,150.16,150.06,150.12,4074.0,141.7933,141.8595,141.765,141.8217,4074.0
2018-03-14 14:10:00,150.11,150.13,149.93,149.93,13060.0,141.8122,141.8311,141.6422,141.6422,13060.0
2018-03-14 14:15:00,149.94,150.01,149.88,149.89,3145.0,141.6516,141.7178,141.5949,141.6044,3145.0
2018-03-14 14:20:00,149.94,149.98,149.87,149.98,8412.0,141.6516,141.6894,141.5855,141.6894,8412.0
2018-03-14 14:25:00,150.0,150.02,149.94,149.99,10782.0,141.7083,141.7272,141.6516,141.6989,10782.0
2018-03-14 14:30:00,149.97,150.06,149.97,150.03,2870.0,141.68,141.765,141.68,141.7367,2870.0
2018-03-14 14:35:00,150.06,150.08,149.57,149.58,8619.0,141.765,141.7839,141.3021,141.3115,8619.0
2018-03-14 14:40:00,149.58,149.61,149.36,149.36,11887.0,141.3115,141.3399,141.1037,141.1037,11887.0
2018-03-14 14:45:00,149.36,149.6,149.34,149.6,5596.0,141.1037,141.3304,141.0848,141.3304,5596.0
2018-03-14 14:50:00,149.56,149.67,149.5,149.6,20402.0,141.2926,141.3966,141.236,141.3304,20402.0
2018-03-14 14:55:00,149.58,149.83,149.58,149.75,7891.0,141.3115,141.5477,141.3115,141.4721,7891.0
2018-03-14 15:00:00,149.77,149.78,149.62,149.64,14465.0,141.491,141.5005,141.3493,141.3682,14465.0
2018-03-14 15:05:00,149.59,149.72,149.56,149.56,8535.0,141.321,141.4438,141.2926,141.2926,8535.0
2018-03-14 15:10:00,149.58,149.58,149.35,149.51,9107.0,141.3115,141.3115,141.0942,141.2454,9107.0
2018-03-14 15:15:00,149.51,149.72,149.44,149.5,5103.0,141.2454,141.4438,141.1793,141.236,5103.0
2018-03-14 15:20:00,149.48,149.59,149.38,149.59,15736.0,141.2171,141.321,141.1226,141.321,15736.0
2018-03-14 15:25:00,149.66,149.66,149.45,149.45,8387.0,141.3871,141.3871,141.1887,141.1887,8387.0
2018-03-14 15:30:00,149.46,149.58,149.42,149.43,23869.0,141.1982,141.3115,141.1604,141.1698,23869.0
2018-03-14 15:35:00,149.46,149.55,149.46,149.52,8618.0,141.1982,141.2832,141.1982,141.2548,8618.0
2018-03-14 15:40:00,149.42,149.46,149.33,149.43,21614.0,141.1604,141.1982,141.0754,141.1698,21614.0
2018-03-14 15:45:00,149.46,149.64,149.46,149.64,16475.0,141.1982,141.3682,141.1982,141.3682,16475.0
2018-03-14 15:50:00,149.64,149.65,149.5,149.65,17383.0,141.3682,141.3777,141.236,141.3777,17383.0
2018-03-14 15:55:00,149.6,149.62,149.51,149.62,23599.0,141.3304,141.3493,141.2454,141.3493,23599.0
2018-03-15 09:30:00,149.93,149.94,149.76,149.77,22484.0,141.6422,141.6516,141.4816,141.491,22484.0
2018-03-15 09:35:00,149.79,149.81,149.66,149.66,4114.0,141.5099,141.5288,141.3871,141.3871,4114.0
2018-03-15 09:40:00,149.62,149.65,149.56,149.65,7338.0,141.3493,141.3777,141.2926,141.3777,7338.0
2018-03-15 09:45:00,149.61,149.63,149.34,149.37,8207.0,141.3399,141.3588,141.0848,141.1131,8207.0
2018-03-15 09:50:00,149.36,149.57,149.36,149.54,7234.0,141.1037,141.3021,141.1037,141.2737,7234.0
2018-03-15 09:55:00,149.57,149.63,149.5,149.5,8228.0,141.3021,141.3588,141.236,141.236,8228.0
2018-03-15 10:00:00,149.54,149.71,149.51,149.71,3055.0,141.2737,141.4343,141.2454,141.4343,3055.0
2018-03-15 10:05:00,149.77,149.77,149.68,149.77,5853.0,141.491,141.491,141.406,141.491,5853.0
2018-03-15 10:10:00,149.76,149.84,149.76,149.8,3275.0,141.4816,141.5572,141.4816,141.5194,3275.0
2018-03-15 10:15:00,149.73,149.81,149.6,149.62,5824.0,141.4532,141.5288,141.3304,141.3493,5824.0
2018-03-15 10:20:00,149.6,149.62,149.53,149.59,2927.0,141.3304,141.3493,141.2643,141.321,2927.0
2018-03-15 10:25:00,149.6,149.77,149.59,149.73,7218.0,141.3304,141.491,141.321,141.4532,7218.0
2018-03-15 10:30:00,149.82,149.86,149.74,149.74,3240.0,141.5383,141.5761,141.4627,141.4627,3240.0
2018-03-15 10:35:00,149.72,149.77,149.58,149.62,5401.0,141.4438,141.491,141.3115,141.3493,5401.0
2018-03-15 10:40:00,149.63,149.73,149.58,149.7,3228.0,141.3588,141.4532,141.3115,141.4249,3228.0
2018-03-15 10:45:00,149.65,149.75,149.61,149.75,4363.0,141.3777,141.4721,141.3399,141.4721,4363.0
2018-03-15 10:50:00,149.72,149.72,149.68,149.69,1542.0,141.4438,141.4438,141.406,141.4155,1542.0
2018-03-15 10:55:00,149.7,149.87,149.69,149.84,5715.0,141.4249,141.5855,141.4155,141.5572,5715.0
2018-03-15 11:00:00,149.85,150.04,149.85,150.03,12808.0,141.5666,141.7461,141.5666,141.7367,12808.0
2018-03-15 11:05:00,150.0,150.07,149.99,150.03,4367.0,141.7083,141.7744,141.6989,141.7367,4367.0
2018-03-15 11:10:00,150.03,150.12,150.03,150.12,2683.0,141.7367,141.8217,141.7367,141.8217,2683.0
2018-03-15 11:15:00,150.15,150.16,150.1,150.12,14319.0,141.85,141.8595,141.8028,141.8217,14319.0
2018-03-15 11:20:00,150.11,150.22,150.11,150.17,4566.0,141.8122,141.9162,141.8122,141.8689,4566.0
2018-03-15 11:25:00,150.18,150.27,150.18,150.19,8978.0,141.8784,141.9634,141.8784,141.8878,8978.0
2018-03-15 11:30:00,150.19,150.2,150.11,150.14,4519.0,141.8878,141.8973,141.8122,141.8406,4519.0
2018-03-15 11:35:00,150.17,150.18,150.14,150.15,2355.0,141.8689,141.8784,141.8406,141.85,2355.0
2018-03-15 11:40:00,150.11,150.11,149.99,149.99,13019.0,141.8122,141.8122,141.6989,141.6989,13019.0
2018-03-15 11:45:00,150.03,150.06,149.96,149.96,3745.0,141.7367,141.765,141.6705,141.6705,3745.0
2018-03-15 11:50:00,149.94,149.96,149.82,149.82,2813.0,141.6516,141.6705,141.5383,141.5383,2813.0
2018-03-15 11:55:00,149.76,149.87,149.73,149.87,7870.0,141.4816,141.5855,141.4532,141.5855,7870.0
2018-03-15 12:00:00,149.89,149.92,149.84,149.86,9147.0,141.6044,141.6327,141.5572,141.5761,9147.0
2018-03-15 12:05:00,149.87,149.93,149.86,149.93,5165.0,141.5855,141.6422,141.5761,141.6422,5165.0
2018-03-15 12:10:00,149.86,149.87,149.77,149.82,4521.0,141.5761,141.5855,141.491,141.5383,4521.0
2018-03-15 12:15:00,149.81,149.83,149.75,149.83,13012.0,141.5288,141.5477,141.4721,141.5477,13012.0
2018-03-15 12:20:00,149.78,149.85,149.75,149.75,4003.0,141.5005,141.5666,141.4721,141.4721,4003.0
2018-03-15 12:25:00,149.77,149.82,149.72,149.72,3080.0,141.491,141.5383,141.4438,141.4438,3080.0
2018-03-15 12:30:00,149.77,149.77,149.64,149.66,4386.0,141.491,141.491,141.3682,141.3871,4386.0
2018-03-15 12:35:00,149.67,149.68,149.58,149.6,6355.0,141.3966,141.406,141.3115,141.3304,6355.0
2018-03-15 12:40:00,149.6,149.67,149.56,149.66,4414.0,141.3304,141.3966,141.2926,141.3871,4414.0
2018-03-15 12:45:00,149.73,149.74,149.62,149.64,11535.0,141.4532,141.4627,141.3493,141.3682,11535.0
2018-03-15 12:50:00,149.66,149.79,149.66,149.71,3063.0,141.3871,141.5099,141.3871,141.4343,3063.0
2018-03-15 12:55:00,149.71,149.74,149.66,149.69,1953.0,141.4343,141.4627,141.3871,141.4155,1953.0
2018-03-15 13:00:00,149.66,149.74,149.66,149.73,2765.0,141.3871,141.4627,141.3871,141.4532,2765.0
2018-03-15 13:05:00,149.72,149.74,149.69,149.72,3608.0,141.4438,141.4627,141.4155,141.4438,3608.0
2018-03-15 13:10:00,149.73,149.73,149.7,149.7,2687.0,141.4532,141.4532,141.4249,141.4249,2687.0
2018-03-15 13:15:00,149.68,149.68,149.5,149.51,2643.0,141.406,141.406,141.236,141.2454,2643.0
2018-03-15 13:20:00,149.47,149.58,149.46,149.54,3607.0,141.2076,141.3115,141.1982,141.2737,3607.0
2018-03-15 13:25:00,149.54,149.61,149.51,149.6,8253.0,141.2737,141.3399,141.2454,141.3304,8253.0
2018-03-15 13:30:00,149.6,149.65,149.57,149.58,1843.0,141.3304,141.3777,141.3021,141.3115,1843.0
2018-03-15 13:35:00,149.57,149.58,149.54,149.57,2265.0,141.3021,141.3115,141.2737,141.3021,2265.0
2018-03-15 13:40:00,149.56,149.56,149.5,149.5,3678.0,141.2926,141.2926,141.236,141.236,3678.0
2018-03-15 13:45:00,149.5,149.51,149.3,149.32,13100.0,141.236,141.2454,141.047,141.0659,13100.0
2018-03-15 13:50:00,149.37,149.39,149.26,149.3,2119.0,141.1131,141.132,141.0092,141.047,2119.0
2018-03-15 13:55:00,149.31,149.32,149.05,149.11,8313.0,141.0565,141.0659,140.8108,140.8675,8313.0
2018-03-15 14:00:00,149.06,149.15,148.98,149.15,6095.0,140.8203,140.9053,140.7447,140.9053,6095.0
2018-03-15 14:05:00,149.13,149.28,149.11,149.25,13468.0,140.8864,141.0281,140.8675,140.9998,13468.0
2018-03-15 14:10:00,149.27,149.27,149.13,149.15,5438.0,141.0187,141.0187,140.8864,140.9053,5438.0
2018-03-15 14:15:00,149.17,149.31,149.17,149.28,3507.0,140.9242,141.0565,140.9242,141.0281,3507.0
2018-03-15 14:20:00,149.26,149.29,149.24,149.24,5893.0,141.0092,141.0376,140.9903,140.9903,5893.0
2018-03-15 14:25:00,149.23,149.28,149.09,149.12,23055.0,140.9809,141.0281,140.8486,140.877,23055.0
2018-03-15 14:30:00,149.14,149.21,149.13,149.21,4348.0,140.8959,140.962,140.8864,140.962,4348.0
2018-03-15 14:35:00,149.18,149.26,149.13,149.15,20678.0,140.9336,141.0092,140.8864,140.9053,20678.0
2018-03-15 14:40:00,149.15,149.2,149.04,149.09,7116.0,140.9053,140.9525,140.8014,140.8486,7116.0
2018-03-15 14:45:00,149.08,149.17,149.07,149.07,7560.0,140.8392,140.9242,140.8297,140.8297,7560.0
2018-03-15 14:50:00,149.1,149.14,149.08,149.13,6607.0,140.8581,140.8959,140.8392,140.8864,6607.0
2018-03-15 14:55:00,149.16,149.4,149.16,149.39,3590.0,140.9147,141.1415,140.9147,141.132,3590.0
2018-03-15 15:00:00,149.39,149.39,149.31,149.37,5000.0,141.132,141.132,141.0565,141.1131,5000.0
2018-03-15 15:05:00,149.35,149.47,149.32,149.34,21658.0,141.0942,141.2076,141.0659,141.0848,21658.0
2018-03-15 15:10:00,149.38,149.38,149.31,149.32,7035.0,141.1226,141.1226,141.0565,141.0659,7035.0
2018-03-15 15:15:00,149.31,149.36,149.21,149.28,8506.0,141.0565,141.1037,140.962,141.0281,8506.0
2018-03-15 15:20:00,149.28,149.5,149.28,149.43,17302.0,141.0281,141.236,141.0281,141.1698,17302.0
2018-03-15 15:25:00,149.41,149.48,149.4,149.48,5124.0,141.1509,141.2171,141.1415,141.2171,5124.0
2018-03-15 15:30:00,149.47,149.54,149.44,149.49,8034.0,141.2076,141.2737,141.1793,141.2265,8034.0
2018-03-15 15:35:00,149.53,149.55,149.41,149.42,7487.0,141.2643,141.2832,141.1509,141.1604,7487.0
2018-03-15 15:40:00,149.43,149.49,149.43,149.46,12981.0,141.1698,141.2265,141.1698,141.1982,12981.0
2018-03-15 15:45:00,149.42,149.55,149.42,149.55,4979.0,141.1604,141.2832,141.1604,141.2832,4979.0
2018-03-15 15:50:00,149.54,149.54,149.39,149.39,15043.0,141.2737,141.2737,141.132,141.132,15043.0
2018-03-15 15:55:00,149.39,149.49,149.37,149.41,49444.0,141.132,141.2265,141.1131,141.1509,49444.0
2018-03-16 09:30:00,149.62,149.79,149.62,149.66,22577.0,141.3493,141.5099,141.3493,141.3871,22577.0
2018-03-16 09:35:00,149.69,149.72,149.6,149.7,2596.0,141.4155,141.4438,141.3304,141.4249,2596.0
2018-03-16 09:40:00,149.7,149.92,149.7,149.92,6249.0,141.4249,141.6327,141.4249,141.6327,6249.0
2018-03-16 09:45:00,149.95,149.95,149.72,149.78,6382.0,141.6611,141.6611,141.4438,141.5005,6382.0
2018-03-16 09:50:00,149.81,149.84,149.69,149.82,3233.0,141.5288,141.5572,141.4155,141.5383,3233.0
2018-03-16 09:55:00,149.84,149.84,149.73,149.73,5949.0,141.5572,141.5572,141.4532,141.4532,5949.0
2018-03-16 10:00:00,149.8,149.85,149.62,149.62,2276.0,141.5194,141.5666,141.3493,141.3493,2276.0
2018-03-16 10:05:00,149.72,149.74,149.66,149.67,5509.0,141.4438,141.4627,141.3871,141.3966,5509.0
2018-03-16 10:10:00,149.68,149.75,149.6,149.74,6109.0,141.406,141.4721,141.3304,141.4627,6109.0
2018-03-16 10:15:00,149.77,149.84,149.77,149.81,3672.0,141.491,141.5572,141.491,141.5288,3672.0
2018-03-16 10:20:00,149.86,149.89,149.76,149.87,6007.0,141.5761,141.6044,141.4816,141.5855,6007.0
2018-03-16 10:25:00,149.81,149.85,149.78,149.81,2308.0,141.5288,141.5666,141.5005,141.5288,2308.0
2018-03-16 10:30:00,149.8,149.88,149.8,149.88,6851.0,141.5194,141.5949,141.5194,141.5949,6851.0
2018-03-16 10:35:00,149.83,149.88,149.77,149.83,1446.0,141.5477,141.5949,141.491,141.5477,1446.0
2018-03-16 10:40:00,149.73,149.76,149.69,149.69,1653.0,141.4532,141.4816,141.4155,141.4155,1653.0
2018-03-16 10:45:00,149.73,149.77,149.69,149.77,4594.0,141.4532,141.491,141.4155,141.491,4594.0
2018-03-16 10:50:00,149.77,149.85,149.76,149.84,5198.0,141.491,141.5666,141.4816,141.5572,5198.0
2018-03-16 10:55:00,149.81,149.83,149.77,149.82,3265.0,141.5288,141.5477,141.491,141.5383,3265.0
2018-03-16 11:00:00,149.81,149.88,149.81,149.88,2466.0,141.5288,141.5949,141.5288,141.5949,2466.0
2018-03-16 11:05:00,149.82,149.82,149.73,149.74,3785.0,141.5383,141.5383,141.4532,141.4627,3785.0
2018-03-16 11:10:00,149.72,149.79,149.69,149.71,3512.0,141.4438,141.5099,141.4155,141.4343,3512.0
2018-03-16 11:15:00,149.72,149.72,149.64,149.67,12499.0,141.4438,141.4438,141.3682,141.3966,12499.0
2018-03-16 11:20:00,149.68,149.74,149.67,149.69,4769.0,141.406,141.4627,141.3966,141.4155,4769.0
2018-03-16 11:25:00,149.63,149.75,149.59,149.74,4736.0,141.3588,141.4721,141.321,141.4627,4736.0
2018-03-16 11:30:00,149.77,149.81,149.76,149.8,5784.0,141.491,141.5288,141.4816,141.5194,5784.0
2018-03-16 11:35:00,149.72,149.76,149.71,149.72,3789.0,141.4438,141.4816,141.4343,141.4438,3789.0
2018-03-16 11:40:00,149.71,149.72,149.58,149.63,4617.0,141.4343,141.4438,141.3115,141.3588,4617.0
2018-03-16 11:45:00,149.66,149.69,149.61,149.63,3322.0,141.3871,141.4155,141.3399,141.3588,3322.0
2018-03-16 11:50:00,149.61,149.68,149.57,149.65,3726.0,141.3399,141.406,141.3021,141.3777,3726.0
2018-03-16 11:55:00,149.6,149.6,149.38,149.38,2540.0,141.3304,141.3304,141.1226,141.1226,2540.0
2018-03-16 12:00:00,149.42,149.52,149.41,149.5,4734.0,141.1604,141.2548,141.1509,141.236,4734.0
2018-03-16 12:05:00,149.49,149.54,149.39,149.45,6137.0,141.2265,141.2737,141.132,141.1887,6137.0
2018-03-16 12:10:00,149.49,149.51,149.37,149.5,8125.0,141.2265,141.2454,141.1131,141.236,8125.0
2018-03-16 12:15:00,149.48,149.51,149.42,149.51,7604.0,141.2171,141.2454,141.1604,141.2454,7604.0
2018-03-16 12:20:00,149.52,149.52,149.45,149.51,3108.0,141.2548,141.2548,141.1887,141.2454,3108.0
2018-03-16 12:25:00,149.54,149.56,149.5,149.5,2250.0,141.2737,141.2926,141.236,141.236,2250.0
2018-03-16 12:30:00,149.5,149.57,149.42,149.53,3897.0,141.236,141.3021,141.1604,141.2643,3897.0
2018-03-16 12:35:00,149.52,149.61,149.51,149.58,4999.0,141.2548,141.3399,141.2454,141.3115,4999.0
2018-03-16 12:40:00,149.54,149.63,149.54,149.6,5849.0,141.2737,141.3588,141.2737,141.3304,5849.0
2018-03-16 12:45:00,149.61,149.65,149.6,149.64,2514.0,141.3399,141.3777,141.3304,141.3682,2514.0
2018-03-16 12:50:00,149.66,149.68,149.63,149.67,3101.0,141.3871,141.406,141.3588,141.3966,3101.0
2018-03-16 12:55:00,149.68,149.72,149.66,149.69,5228.0,141.406,141.4438,141.3871,141.4155,5228.0
2018-03-16 13:00:00,149.7,149.75,149.7,149.75,1957.0,141.4249,141.4721,141.4249,141.4721,1957.0
2018-03-16 13:05:00,149.72,149.72,149.63,149.7,2472.0,141.4438,141.4438,141.3588,141.4249,2472.0
2018-03-16 13:10:00,149.69,149.69,149.6,149.64,4477.0,141.4155,141.4155,141.3304,141.3682,4477.0
2018-03-16 13:15:00,149.64,149.65,149.54,149.54,1096.0,141.3682,141.3777,141.2737,141.2737,1096.0
2018-03-16 13:20:00,149.51,149.58,149.51,149.58,718.0,141.2454,141.3115,141.2454,141.3115,718.0
2018-03-16 13:25:00,149.53,149.53,149.43,149.47,3525.0,141.2643,141.2643,141.1698,141.2076,3525.0
2018-03-16 13:30:00,149.45,149.52,149.45,149.52,5401.0,141.1887,141.2548,141.1887,141.2548,5401.0
2018-03-16 13:35:00,149.52,149.54,149.49,149.54,3924.0,141.2548,141.2737,141.2265,141.2737,3924.0
2018-03-16 13:40:00,149.57,149.59,149.41,149.43,3350.0,141.3021,141.321,141.1509,141.1698,3350.0
2018-03-16 13:45:00,149.45,149.48,149.36,149.38,12630.0,141.1887,141.2171,141.1037,141.1226,12630.0
2018-03-16 13:50:00,149.38,149.42,149.37,149.42,2120.0,141.1226,141.1604,141.1131,141.1604,2120.0
2018-03-16 13:55:00,149.43,149.47,149.39,149.42,4566.0,141.1698,141.2076,141.132,141.1604,4566.0
2018-03-16 14:00:00,149.44,149.48,149.44,149.46,3789.0,141.1793,141.2171,141.1793,141.1982,3789.0
2018-03-16 14:05:00,149.48,149.48,149.4,149.41,7416.0,141.2171,141.2171,141.1415,141.1509,7416.0
2018-03-16 14:10:00,149.39,149.43,149.31,149.37,3604.0,141.132,141.1698,141.0565,141.1131,3604.0
2018-03-16 14:15:00,149.37,149.38,149.32,149.37,1900.0,141.1131,141.1226,141.0659,141.1131,1900.0
2018-03-16 14:20:00,149.39,149.45,149.38,149.45,5538.0,141.132,141.1887,141.1226,141.1887,5538.0
2018-03-16 14:25:00,149.48,149.51,149.47,149.49,5081.0,141.2171,141.2454,141.2076,141.2265,5081.0
2018-03-16 14:30:00,149.48,149.49,149.45,149.47,6481.0,141.2171,141.2265,141.1887,141.2076,6481.0
2018-03-16 14:35:00,149.48,149.59,149.48,149.54,11490.0,141.2171,141.321,141.2171,141.2737,11490.0
2018-03-16 14:40:00,149.56,149.57,149.51,149.53,1931.0,141.2926,141.3021,141.2454,141.2643,1931.0
2018-03-16 14:45:00,149.53,149.54,149.5,149.51,1644.0,141.2643,141.2737,141.236,141.2454,1644.0
2018-03-16 14:50:00,149.5,149.53,149.46,149.53,2394.0,141.236,141.2643,141.1982,141.2643,2394.0
2018-03-16 14:55:00,149.52,149.56,149.51,149.52,12650.0,141.2548,141.2926,141.2454,141.2548,12650.0
2018-03-16 15:00:00,149.55,149.56,149.5,149.5,4983.0,141.2832,141.2926,141.236,141.236,4983.0
2018-03-16 15:05:00,149.5,149.53,149.47,149.48,1406.0,141.236,141.2643,141.2076,141.2171,1406.0
2018-03-16 15:10:00,149.52,149.52,149.48,149.48,2146.0,141.2548,141.2548,141.2171,141.2171,2146.0
2018-03-16 15:15:00,149.49,149.5,149.43,149.44,5538.0,141.2265,141.236,141.1698,141.1793,5538.0
2018-03-16 15:20:00,149.45,149.47,149.43,149.43,5904.0,141.1887,141.2076,141.1698,141.1698,5904.0
2018-03-16 15:25:00,149.47,149.61,149.45,149.59,9689.0,141.2076,141.3399,141.1887,141.321,9689.0
2018-03-16 15:30:00,149.62,149.66,149.61,149.63,2906.0,141.3493,141.3871,141.3399,141.3588,2906.0
2018-03-16 15:35:00,149.65,149.67,149.58,149.59,6476.0,141.3777,141.3966,141.3115,141.321,6476.0
2018-03-16 15:40:00,149.59,149.64,149.57,149.64,5290.0,141.321,141.3682,141.3021,141.3682,5290.0
2018-03-16 15:45:00,149.59,149.6,149.51,149.55,5794.0,141.321,141.3304,141.2454,141.2832,5794.0
2018-03-16 15:50:00,149.57,149.67,149.57,149.66,10704.0,141.3021,141.3966,141.3021,141.3871,10704.0
2018-03-16 15:55:00,149.67,149.69,149.31,149.31,31932.0,141.3966,141.4155,141.0565,141.0565,31932.0
2018-03-19 09:30:00,148.52,148.52,148.11,148.11,24382.0,140.3101,140.3101,139.9228,139.9228,24382.0
2018-03-19 09:35:00,148.13,148.27,148.13,148.27,3001.0,139.9417,140.0739,139.9417,140.0739,3001.0
2018-03-19 09:40:00,148.27,148.27,148.04,148.09,18976.0,140.0739,140.0739,139.8567,139.9039,18976.0
2018-03-19 09:45:00,148.07,148.24,148.07,148.21,2112.0,139.885,140.0456,139.885,140.0173,2112.0
2018-03-19 09:50:00,148.25,148.39,148.25,148.34,2433.0,140.0551,140.1873,140.0551,140.1401,2433.0
2018-03-19 09:55:00,148.23,148.29,148.2,148.26,976.0,140.0362,140.0928,140.0078,140.0645,976.0
2018-03-19 10:00:00,148.26,148.26,148.2,148.21,803.0,140.0645,140.0645,140.0078,140.0173,803.0
2018-03-19 10:05:00,148.19,148.21,148.11,148.11,3249.0,139.9984,140.0173,139.9228,139.9228,3249.0
2018-03-19 10:10:00,148.14,148.14,147.95,147.97,15029.0,139.9511,139.9511,139.7716,139.7905,15029.0
2018-03-19 10:15:00,148.07,148.13,147.99,148.01,3970.0,139.885,139.9417,139.8094,139.8283,3970.0
2018-03-19 10:20:00,148.04,148.06,147.94,147.94,1157.0,139.8567,139.8756,139.7622,139.7622,1157.0
2018-03-19 10:25:00,148.02,148.22,148.02,148.22,2450.0,139.8378,140.0267,139.8378,140.0267,2450.0
2018-03-19 10:30:00,148.21,148.23,148.18,148.18,2568.0,140.0173,140.0362,139.9889,139.9889,2568.0
2018-03-19 10:35:00,148.17,148.18,148.05,148.05,2724.0,139.9795,139.9889,139.8661,139.8661,2724.0
2018-03-19 10:40:00,148.08,148.08,147.84,147.84,7621.0,139.8944,139.8944,139.6677,139.6677,7621.0
2018-03-19 10:45:00,147.89,147.91,147.81,147.81,3827.0,139.715,139.7338,139.6394,139.6394,3827.0
2018-03-19 10:50:00,147.75,147.75,147.58,147.59,3887.0,139.5827,139.5827,139.4221,139.4315,3887.0
2018-03-19 10:55:00,147.6,147.62,147.5,147.62,2175.0,139.441,139.4599,139.3465,139.4599,2175.0
2018-03-19 11:00:00,147.51,147.56,147.45,147.45,3241.0,139.356,139.4032,139.2993,139.2993,3241.0
2018-03-19 11:05:00,147.45,147.64,147.45,147.6,1179.0,139.2993,139.4788,139.2993,139.441,1179.0
2018-03-19 11:10:00,147.57,147.59,147.37,147.37,1572.0,139.4126,139.4315,139.2237,139.2237,1572.0
2018-03-19 11:15:00,147.34,147.34,147.21,147.25,13975.0,139.1954,139.1954,139.0725,139.1103,13975.0
2018-03-19 11:20:00,147.31,147.33,147.29,147.3,5104.0,139.167,139.1859,139.1481,139.1576,5104.0
2018-03-19 11:25:00,147.37,147.38,147.31,147.36,4045.0,139.2237,139.2331,139.167,139.2142,4045.0
2018-03-19 11:30:00,147.3,147.3,147.18,147.22,2972.0,139.1576,139.1576,139.0442,139.082,2972.0
2018-03-19 11:35:00,147.19,147.2,147.11,147.12,5079.0,139.0536,139.0631,138.9781,138.9875,5079.0
2018-03-19 11:40:00,147.1,147.1,146.93,146.94,7030.0,138.9686,138.9686,138.808,138.8175,7030.0
2018-03-19 11:45:00,146.9,146.9,146.79,146.81,32940.0,138.7797,138.7797,138.6758,138.6947,32940.0
2018-03-19 11:50:00,146.77,146.9,146.76,146.77,2254.0,138.6569,138.7797,138.6474,138.6569,2254.0
2018-03-19 11:55:00,146.79,146.81,146.5,146.58,3676.0,138.6758,138.6947,138.4018,138.4774,3676.0
2018-03-19 12:00:00,146.61,146.69,146.53,146.63,2979.0,138.5057,138.5813,138.4301,138.5246,2979.0
2018-03-19 12:05:00,146.77,146.84,146.67,146.7,5347.0,138.6569,138.723,138.5624,138.5907,5347.0
2018-03-19 12:10:00,146.71,146.75,146.55,146.64,5353.0,138.6002,138.638,138.449,138.534,5353.0
2018-03-19 12:15:00,146.58,146.63,146.47,146.59,7515.0,138.4774,138.5246,138.3734,138.4868,7515.0
2018-03-19 12:20:00,146.59,146.78,146.58,146.78,7722.0,138.4868,138.6663,138.4774,138.6663,7722.0
2018-03-19 12:25:00,146.78,146.79,146.68,146.77,3333.0,138.6663,138.6758,138.5718,138.6569,3333.0
2018-03-19 12:30:00,146.88,146.91,146.62,146.62,8503.0,138.7608,138.7891,138.5152,138.5152,8503.0
2018-03-19 12:35:00,146.69,146.72,146.64,146.71,2910.0,138.5813,138.6096,138.534,138.6002,2910.0
2018-03-19 12:40:00,146.66,146.74,146.66,146.69,2700.0,138.5529,138.6285,138.5529,138.5813,2700.0
2018-03-19 12:45:00,146.46,146.49,146.34,146.35,9329.0,138.364,138.3923,138.2506,138.2601,9329.0
2018-03-19 12:50:00,146.3,146.52,146.3,146.51,7837.0,138.2128,138.4207,138.2128,138.4112,7837.0
2018-03-19 12:55:00,146.65,146.71,146.63,146.65,3626.0,138.5435,138.6002,138.5246,138.5435,3626.0
2018-03-19 13:00:00,146.64,146.64,146.45,146.45,6716.0,138.534,138.534,138.3546,138.3546,6716.0
2018-03-19 13:05:00,146.37,146.39,146.09,146.11,11848.0,138.279,138.2979,138.0145,138.0333,11848.0
2018-03-19 13:10:00,146.08,146.18,146.01,146.18,8028.0,138.005,138.0995,137.9389,138.0995,8028.0
2018-03-19 13:15:00,146.13,146.33,146.13,146.33,1740.0,138.0522,138.2412,138.0522,138.2412,1740.0
2018-03-19 13:20:00,146.26,146.29,146.22,146.25,11154.0,138.1751,138.2034,138.1373,138.1656,11154.0
2018-03-19 13:25:00,146.04,146.18,145.97,146.1,7888.0,137.9672,138.0995,137.9011,138.0239,7888.0
2018-03-19 13:30:00,146.17,146.24,146.1,146.19,4869.0,138.09,138.1562,138.0239,138.1089,4869.0
2018-03-19 13:35:00,146.14,146.32,146.09,146.29,3836.0,138.0617,138.2317,138.0145,138.2034,3836.0
2018-03-19 13:40:00,146.4,146.4,146.34,146.34,3375.0,138.3073,138.3073,138.2506,138.2506,3375.0
2018-03-19 13:45:00,146.44,146.48,146.4,146.45,5694.0,138.3451,138.3829,138.3073,138.3546,5694.0
2018-03-19 13:50:00,146.41,146.44,146.33,146.33,7445.0,138.3168,138.3451,138.2412,138.2412,7445.0
2018-03-19 13:55:00,146.35,146.51,146.31,146.48,3654.0,138.2601,138.4112,138.2223,138.3829,3654.0
2018-03-19 14:00:00,146.47,146.69,146.46,146.64,9674.0,138.3734,138.5813,138.364,138.534,9674.0
2018-03-19 14:05:00,146.62,146.64,146.52,146.54,7283.0,138.5152,138.534,138.4207,138.4396,7283.0
2018-03-19 14:10:00,146.52,146.61,146.5,146.5,4327.0,138.4207,138.5057,138.4018,138.4018,4327.0
2018-03-19 14:15:00,146.5,146.56,146.43,146.43,4850.0,138.4018,138.4585,138.3357,138.3357,4850.0
2018-03-19 14:20:00,146.41,146.42,146.22,146.28,2296.0,138.3168,138.3262,138.1373,138.1939,2296.0
2018-03-19 14:25:00,146.22,146.37,146.21,146.34,14585.0,138.1373,138.279,138.1278,138.2506,14585.0
2018-03-19 14:30:00,146.32,146.32,146.08,146.09,3791.0,138.2317,138.2317,138.005,138.0145,3791.0
2018-03-19 14:35:00,146.08,146.13,145.86,145.92,11791.0,138.005,138.0522,137.7972,137.8538,11791.0
2018-03-19 14:40:00,145.94,146.16,145.87,146.16,6287.0,137.8727,138.0806,137.8066,138.0806,6287.0
2018-03-19 14:45:00,146.19,146.25,146.11,146.15,4227.0,138.1089,138.1656,138.0333,138.0711,4227.0
2018-03-19 14:50:00,146.13,146.33,146.05,146.33,18090.0,138.0522,138.2412,137.9767,138.2412,18090.0
2018-03-19 14:55:00,146.33,146.43,146.32,146.39,4616.0,138.2412,138.3357,138.2317,138.2979,4616.0
2018-03-19 15:00:00,146.26,146.29,146.17,146.29,5073.0,138.1751,138.2034,138.09,138.2034,5073.0
2018-03-19 15:05:00,146.3,146.39,146.13,146.16,15661.0,138.2128,138.2979,138.0522,138.0806,15661.0
2018-03-19 15:10:00,146.15,146.27,146.11,146.26,5435.0,138.0711,138.1845,138.0333,138.1751,5435.0
2018-03-19 15:15:00,146.31,146.62,146.31,146.61,6751.0,138.2223,138.5152,138.2223,138.5057,6751.0
2018-03-19 15:20:00,146.63,146.67,146.43,146.44,14072.0,138.5246,138.5624,138.3357,138.3451,14072.0
2018-03-19 15:25:00,146.48,146.48,146.36,146.42,3763.0,138.3829,138.3829,138.2695,138.3262,3763.0
2018-03-19 15:30:00,146.41,146.41,146.24,146.33,6245.0,138.3168,138.3168,138.1562,138.2412,6245.0
2018-03-19 15:35:00,146.31,146.6,146.25,146.55,4423.0,138.2223,138.4963,138.1656,138.449,4423.0
2018-03-19 15:40:00,146.54,146.62,146.41,146.55,13244.0,138.4396,138.5152,138.3168,138.449,13244.0
2018-03-19 15:45:00,146.56,146.82,146.56,146.77,9371.0,138.4585,138.7041,138.4585,138.6569,9371.0
2018-03-19 15:50:00,146.72,146.81,146.63,146.8,14009.0,138.6096,138.6947,138.5246,138.6852,14009.0
2018-03-19 15:55:00,146.82,147.08,146.81,146.98,35701.0,138.7041,138.9497,138.6947,138.8553,35701.0
2018-03-20 09:30:00,147.19,147.37,147.19,147.35,23115.0,139.0536,139.2237,139.0536,139.2048,23115.0
2018-03-20 09:35:00,147.39,147.39,147.24,147.24,30756.0,139.2426,139.2426,139.1009,139.1009,30756.0
2018-03-20 09:40:00,147.44,147.6,147.4,147.54,3808.0,139.2898,139.441,139.252,139.3843,3808.0
2018-03-20 09:45:00,147.68,147.68,147.6,147.61,7886.0,139.5166,139.5166,139.441,139.4504,7886.0
2018-03-20 09:50:00,147.59,147.64,147.51,147.58,2975.0,139.4315,139.4788,139.356,139.4221,2975.0
2018-03-20 09:55:00,147.58,147.58,147.38,147.38,19292.0,139.4221,139.4221,139.2331,139.2331,19292.0
2018-03-20 10:00:00,147.37,147.48,147.37,147.48,9543.0,139.2237,139.3276,139.2237,139.3276,9543.0
2018-03-20 10:05:00,147.5,147.52,147.38,147.38,3048.0,139.3465,139.3654,139.2331,139.2331,3048.0
2018-03-20 10:10:00,147.29,147.3,147.21,147.21,60375.0,139.1481,139.1576,139.0725,139.0725,60375.0
2018-03-20 10:15:00,147.18,147.3,147.1,147.26,69372.0,139.0442,139.1576,138.9686,139.1198,69372.0
2018-03-20 10:20:00,147.3,147.41,147.27,147.37,4220.0,139.1576,139.2615,139.1292,139.2237,4220.0
2018-03-20 10:25:00,147.31,147.64,147.3,147.61,2480.0,139.167,139.4788,139.1576,139.4504,2480.0
2018-03-20 10:30:00,147.77,147.77,147.64,147.64,2589.0,139.6016,139.6016,139.4788,139.4788,2589.0
2018-03-20 10:35:00,147.58,147.7,147.58,147.66,3307.0,139.4221,139.5355,139.4221,139.4977,3307.0
2018-03-20 10:40:00,147.67,147.67,147.47,147.48,4167.0,139.5071,139.5071,139.3182,139.3276,4167.0
2018-03-20 10:45:00,147.51,147.55,147.46,147.46,5211.0,139.356,139.3937,139.3087,139.3087,5211.0
2018-03-20 10:50:00,147.43,147.64,147.43,147.58,4672.0,139.2804,139.4788,139.2804,139.4221,4672.0
2018-03-20 10:55:00,147.65,147.65,147.44,147.56,2196.0,139.4882,139.4882,139.2898,139.4032,2196.0
2018-03-20 11:00:00,147.63,147.63,147.5,147.5,1171.0,139.4693,139.4693,139.3465,139.3465,1171.0
2018-03-20 11:05:00,147.48,147.53,147.42,147.45,2820.0,139.3276,139.3749,139.2709,139.2993,2820.0
2018-03-20 11:10:00,147.45,147.54,147.26,147.26,15283.0,139.2993,139.3843,139.1198,139.1198,15283.0
2018-03-20 11:15:00,147.37,147.42,147.35,147.36,1107.0,139.2237,139.2709,139.2048,139.2142,1107.0
2018-03-20 11:20:00,147.33,147.45,147.33,147.42,827.0,139.1859,139.2993,139.1859,139.2709,827.0
2018-03-20 11:25:00,147.43,147.43,147.39,147.39,400.0,139.2804,139.2804,139.2426,139.2426,400.0
2018-03-20 11:30:00,147.43,147.43,147.34,147.37,329.0,139.2804,139.2804,139.1954,139.2237,329.0
2018-03-20 11:35:00,147.34,147.38,147.28,147.38,3325.0,139.1954,139.2331,139.1387,139.2331,3325.0
2018-03-20 11:40:00,147.31,147.31,147.17,147.24,6423.0,139.167,139.167,139.0348,139.1009,6423.0
2018-03-20 11:45:00,147.18,147.22,146.97,146.98,4579.0,139.0442,139.082,138.8458,138.8553,4579.0
2018-03-20 11:50:00,147.01,147.03,146.83,146.91,3068.0,138.8836,138.9025,138.7135,138.7891,3068.0
2018-03-20 11:55:00,146.89,147.1,146.87,147.1,5865.0,138.7702,138.9686,138.7513,138.9686,5865.0
2018-03-20 12:00:00,147.17,147.2,147.06,147.2,3561.0,139.0348,139.0631,138.9308,139.0631,3561.0
2018-03-20 12:05:00,147.2,147.21,147.12,147.12,5084.0,139.0631,139.0725,138.9875,138.9875,5084.0
2018-03-20 12:10:00,147.11,147.35,147.11,147.3,5765.0,138.9781,139.2048,138.9781,139.1576,5765.0
2018-03-20 12:15:00,147.32,147.34,147.27,147.28,4637.0,139.1765,139.1954,139.1292,139.1387,4637.0
2018-03-20 12:20:00,147.3,147.44,147.3,147.44,3804.0,139.1576,139.2898,139.1576,139.2898,3804.0
2018-03-20 12:25:00,147.48,147.59,147.48,147.53,3261.0,139.3276,139.4315,139.3276,139.3749,3261.0
2018-03-20 12:30:00,147.51,147.67,147.51,147.58,4567.0,139.356,139.5071,139.356,139.4221,4567.0
2018-03-20 12:35:00,147.56,147.57,147.44,147.44,3868.0,139.4032,139.4126,139.2898,139.2898,3868.0
2018-03-20 12:40:00,147.44,147.53,147.43,147.48,2034.0,139.2898,139.3749,139.2804,139.3276,2034.0
2018-03-20 12:45:00,147.43,147.45,147.4,147.43,874.0,139.2804,139.2993,139.252,139.2804,874.0
2018-03-20 12:50:00,147.42,147.46,147.34,147.34,2870.0,139.2709,139.3087,139.1954,139.1954,2870.0
2018-03-20 12:55:00,147.41,147.41,147.32,147.38,1928.0,139.2615,139.2615,139.1765,139.2331,1928.0
2018-03-20 13:00:00,147.39,147.41,147.39,147.4,943.0,139.2426,139.2615,139.2426,139.252,943.0
2018-03-20 13:05:00,147.4,147.42,147.33,147.34,7239.0,139.252,139.2709,139.1859,139.1954,7239.0
2018-03-20 13:10:00,147.35,147.37,147.24,147.24,2328.0,139.2048,139.2237,139.1009,139.1009,2328.0
2018-03-20 13:15:00,147.23,147.27,147.23,147.23,1130.0,139.0914,139.1292,139.0914,139.0914,1130.0
2018-03-20 13:20:00,147.19,147.23,147.19,147.22,13080.0,139.0536,139.0914,139.0536,139.082,13080.0
2018-03-20 13:25:00,147.23,147.25,147.22,147.22,4581.0,139.0914,139.1103,139.082,139.082,4581.0
2018-03-20 13:30:00,147.16,147.24,147.07,147.08,1712.0,139.0253,139.1009,138.9403,138.9497,1712.0
2018-03-20 13:35:00,147.05,147.1,147.05,147.07,5518.0,138.9214,138.9686,138.9214,138.9403,5518.0
2018-03-20 13:40:00,147.07,147.13,147.07,147.08,1354.0,138.9403,138.997,138.9403,138.9497,1354.0
2018-03-20 13:45:00,147.08,147.15,147.04,147.15,5012.0,138.9497,139.0159,138.9119,139.0159,5012.0
2018-03-20 13:50:00,147.17,147.26,147.17,147.23,1031.0,139.0348,139.1198,139.0348,139.0914,1031.0
2018-03-20 13:55:00,147.24,147.27,147.13,147.13,4946.0,139.1009,139.1292,138.997,138.997,4946.0
2018-03-20 14:00:00,147.05,147.28,147.02,147.26,2847.0,138.9214,139.1387,138.893,139.1198,2847.0
2018-03-20 14:05:00,147.34,147.35,147.29,147.29,3611.0,139.1954,139.2048,139.1481,139.1481,3611.0
2018-03-20 14:10:00,147.28,147.35,147.26,147.32,1913.0,139.1387,139.2048,139.1198,139.1765,1913.0
2018-03-20 14:15:00,147.34,147.41,147.33,147.39,4135.0,139.1954,139.2615,139.1859,139.2426,4135.0
2018-03-20 14:20:00,147.41,147.46,147.37,147.39,2224.0,139.2615,139.3087,139.2237,139.2426,2224.0
2018-03-20 14:25:00,147.39,147.46,147.38,147.46,2838.0,139.2426,139.3087,139.2331,139.3087,2838.0
2018-03-20 14:30:00,147.49,147.54,147.44,147.46,12334.0,139.3371,139.3843,139.2898,139.3087,12334.0
2018-03-20 14:35:00,147.46,147.51,147.44,147.51,18255.0,139.3087,139.356,139.2898,139.356,18255.0
2018-03-20 14:40:00,147.5,147.6,147.48,147.57,6572.0,139.3465,139.441,139.3276,139.4126,6572.0
2018-03-20 14:45:00,147.59,147.62,147.53,147.58,7388.0,139.4315,139.4599,139.3749,139.4221,7388.0
2018-03-20 14:50:00,147.58,147.69,147.58,147.65,6679.0,139.4221,139.526,139.4221,139.4882,6679.0
2018-03-20 14:55:00,147.65,147.69,147.55,147.64,4106.0,139.4882,139.526,139.3937,139.4788,4106.0
2018-03-20 15:00:00,147.7,147.75,147.67,147.73,2169.0,139.5355,139.5827,139.5071,139.5638,2169.0
2018-03-20 15:05:00,147.72,147.83,147.72,147.82,3574.0,139.5543,139.6583,139.5543,139.6488,3574.0
2018-03-20 15:10:00,147.79,147.85,147.75,147.84,6045.0,139.6205,139.6772,139.5827,139.6677,6045.0
2018-03-20 15:15:00,147.84,147.84,147.72,147.72,9864.0,139.6677,139.6677,139.5543,139.5543,9864.0
2018-03-20 15:20:00,147.72,147.76,147.69,147.69,8629.0,139.5543,139.5921,139.526,139.526,8629.0
2018-03-20 15:25:00,147.68,147.68,147.61,147.64,4239.0,139.5166,139.5166,139.4504,139.4788,4239.0
2018-03-20 15:30:00,147.62,147.69,147.61,147.67,3059.0,139.4599,139.526,139.4504,139.5071,3059.0
2018-03-20 15:35:00,147.71,147.71,147.5,147.54,11627.0,139.5449,139.5449,139.3465,139.3843,11627.0
2018-03-20 15:40:00,147.53,147.59,147.44,147.49,2888.0,139.3749,139.4315,139.2898,139.3371,2888.0
2018-03-20 15:45:00,147.47,147.54,147.44,147.51,4835.0,139.3182,139.3843,139.2898,139.356,4835.0
2018-03-20 15:50:00,147.5,147.56,147.46,147.54,5878.0,139.3465,139.4032,139.3087,139.3843,5878.0
2018-03-20 15:55:00,147.52,147.61,147.5,147.58,14854.0,139.3654,139.4504,139.3465,139.4221,14854.0
2018-03-21 09:30:00,147.55,147.55,147.4,147.49,18485.0,139.3937,139.3937,139.252,139.3371,18485.0
2018-03-21 09:35:00,147.34,147.42,147.28,147.36,4919.0,139.1954,139.2709,139.1387,139.2142,4919.0
2018-03-21 09:40:00,147.28,147.32,147.27,147.31,2569.0,139.1387,139.1765,139.1292,139.167,2569.0
2018-03-21 09:45:00,147.37,147.45,147.3,147.31,2218.0,139.2237,139.2993,139.1576,139.167,2218.0
2018-03-21 09:50:00,147.32,147.43,147.31,147.36,5365.0,139.1765,139.2804,139.167,139.2142,5365.0
2018-03-21 09:55:00,147.33,147.48,147.33,147.44,8076.0,139.1859,139.3276,139.1859,139.2898,8076.0
2018-03-21 10:00:00,147.46,147.61,147.43,147.56,12010.0,139.3087,139.4504,139.2804,139.4032,12010.0
2018-03-21 10:05:00,147.57,147.66,147.51,147.66,2322.0,139.4126,139.4977,139.356,139.4977,2322.0
2018-03-21 10:10:00,147.76,147.78,147.72,147.78,12276.0,139.5921,139.611,139.5543,139.611,12276.0
2018-03-21 10:15:00,147.78,147.78,147.7,147.7,1713.0,139.611,139.611,139.5355,139.5355,1713.0
2018-03-21 10:20:00,147.74,147.75,147.53,147.53,2185.0,139.5732,139.5827,139.3749,139.3749,2185.0
2018-03-21 10:25:00,147.65,147.65,147.64,147.65,489.0,139.4882,139.4882,139.4788,139.4882,489.0
2018-03-21 10:30:00,147.58,147.64,147.51,147.54,2430.0,139.4221,139.4788,139.356,139.3843,2430.0
2018-03-21 10:35:00,147.54,147.68,147.51,147.68,8401.0,139.3843,139.5166,139.356,139.5166,8401.0
2018-03-21 10:40:00,147.73,147.74,147.69,147.7,1504.0,139.5638,139.5732,139.526,139.5355,1504.0
2018-03-21 10:45:00,147.73,147.83,147.72,147.72,1100.0,139.5638,139.6583,139.5543,139.5543,1100.0
2018-03-21 10:50:00,147.75,147.83,147.7,147.74,4254.0,139.5827,139.6583,139.5355,139.5732,4254.0
2018-03-21 10:55:00,147.74,147.74,147.65,147.71,3760.0,139.5732,139.5732,139.4882,139.5449,3760.0
2018-03-21 11:00:00,147.67,147.69,147.63,147.63,1818.0,139.5071,139.526,139.4693,139.4693,1818.0
2018-03-21 11:05:00,147.6,147.67,147.59,147.66,1417.0,139.441,139.5071,139.4315,139.4977,1417.0
2018-03-21 11:10:00,147.65,147.71,147.64,147.71,2291.0,139.4882,139.5449,139.4788,139.5449,2291.0
2018-03-21 11:15:00,147.72,147.81,147.72,147.81,3162.0,139.5543,139.6394,139.5543,139.6394,3162.0
2018-03-21 11:20:00,147.78,147.9,147.78,147.9,3589.0,139.611,139.7244,139.611,139.7244,3589.0
2018-03-21 11:25:00,147.84,147.85,147.77,147.8,3990.0,139.6677,139.6772,139.6016,139.6299,3990.0
2018-03-21 11:30:00,147.82,147.87,147.81,147.87,4096.0,139.6488,139.6961,139.6394,139.6961,4096.0
2018-03-21 11:35:00,147.84,147.93,147.84,147.93,1719.0,139.6677,139.7527,139.6677,139.7527,1719.0
2018-03-21 11:40:00,147.95,147.97,147.92,147.92,3757.0,139.7716,139.7905,139.7433,139.7433,3757.0
2018-03-21 11:45:00,147.93,147.97,147.93,147.97,2105.0,139.7527,139.7905,139.7527,139.7905,2105.0
2018-03-21 11:50:00,148.0,148.22,148.0,148.19,3081.0,139.8189,140.0267,139.8189,139.9984,3081.0
2018-03-21 11:55:00,148.31,148.34,148.14,148.18,7258.0,140.1117,140.1401,139.9511,139.9889,7258.0
2018-03-21 12:00:00,148.12,148.16,148.07,148.11,2198.0,139.9322,139.97,139.885,139.9228,2198.0
2018-03-21 12:05:00,148.12,148.17,148.09,148.16,2946.0,139.9322,139.9795,139.9039,139.97,2946.0
2018-03-21 12:10:00,148.11,148.16,148.1,148.13,4016.0,139.9228,139.97,139.9133,139.9417,4016.0
2018-03-21 12:15:00,148.13,148.2,148.12,148.19,1395.0,139.9417,140.0078,139.9322,139.9984,1395.0
2018-03-21 12:20:00,148.2,148.2,148.17,148.19,521.0,140.0078,140.0078,139.9795,139.9984,521.0
2018-03-21 12:25:00,148.21,148.21,148.14,148.15,1786.0,140.0173,140.0173,139.9511,139.9606,1786.0
2018-03-21 12:30:00,148.17,148.17,148.12,148.13,1617.0,139.9795,139.9795,139.9322,139.9417,1617.0
2018-03-21 12:35:00,148.13,148.14,148.13,148.13,101.0,139.9417,139.9511,139.9417,139.9417,101.0
2018-03-21 12:40:00,148.22,148.27,148.2,148.23,4104.0,140.0267,140.0739,140.0078,140.0362,4104.0
2018-03-21 12:45:00,148.23,148.24,148.18,148.22,1812.0,140.0362,140.0456,139.9889,140.0267,1812.0
2018-03-21 12:50:00,148.2,148.28,148.19,148.24,2551.0,140.0078,140.0834,139.9984,140.0456,2551.0
2018-03-21 12:55:00,148.24,148.28,148.24,148.26,1712.0,140.0456,140.0834,140.0456,140.0645,1712.0
2018-03-21 13:00:00,148.27,148.27,148.17,148.18,1875.0,140.0739,140.0739,139.9795,139.9889,1875.0
2018-03-21 13:05:00,148.14,148.14,148.04,148.05,1477.0,139.9511,139.9511,139.8567,139.8661,1477.0
2018-03-21 13:10:00,148.04,148.04,147.98,148.01,5116.0,139.8567,139.8567,139.8,139.8283,5116.0
2018-03-21 13:15:00,147.94,147.95,147.94,147.94,311.0,139.7622,139.7716,139.7622,139.7622,311.0
2018-03-21 13:20:00,147.93,147.98,147.92,147.97,11000.0,139.7527,139.8,139.7433,139.7905,11000.0
2018-03-21 13:25:00,148.0,148.01,147.99,148.0,937.0,139.8189,139.8283,139.8094,139.8189,937.0
2018-03-21 13:30:00,147.97,147.97,147.96,147.97,1269.0,139.7905,139.7905,139.7811,139.7905,1269.0
2018-03-21 13:35:00,147.96,147.99,147.83,147.83,1975.0,139.7811,139.8094,139.6583,139.6583,1975.0
2018-03-21 13:40:00,147.85,147.87,147.81,147.81,1727.0,139.6772,139.6961,139.6394,139.6394,1727.0
2018-03-21 13:45:00,147.91,147.95,147.91,147.94,1287.0,139.7338,139.7716,139.7338,139.7622,1287.0
2018-03-21 13:50:00,148.0,148.0,147.95,147.99,3752.0,139.8189,139.8189,139.7716,139.8094,3752.0
2018-03-21 13:55:00,147.99,148.1,147.99,148.03,10865.0,139.8094,139.9133,139.8094,139.8472,10865.0
2018-03-21 14:00:00,148.17,148.6,147.75,147.97,9938.0,139.9795,140.3857,139.5827,139.7905,9938.0
2018-03-21 14:05:00,148.11,148.38,148.1,148.32,10152.0,139.9228,140.1779,139.9133,140.1212,10152.0
2018-03-21 14:10:00,148.32,148.39,148.16,148.37,9599.0,140.1212,140.1873,139.97,140.1684,9599.0
2018-03-21 14:15:00,148.39,148.6,148.31,148.43,5834.0,140.1873,140.3857,140.1117,140.2251,5834.0
2018-03-21 14:20:00,148.44,148.44,148.06,148.11,2807.0,140.2345,140.2345,139.8756,139.9228,2807.0
2018-03-21 14:25:00,148.06,148.09,147.71,147.82,2430.0,139.8756,139.9039,139.5449,139.6488,2430.0
2018-03-21 14:30:00,147.86,147.86,147.75,147.85,11757.0,139.6866,139.6866,139.5827,139.6772,11757.0
2018-03-21 14:35:00,147.65,147.69,147.42,147.43,8249.0,139.4882,139.526,139.2709,139.2804,8249.0
2018-03-21 14:40:00,147.42,147.53,147.28,147.53,4354.0,139.2709,139.3749,139.1387,139.3749,4354.0
2018-03-21 14:45:00,147.51,147.51,147.17,147.17,12941.0,139.356,139.356,139.0348,139.0348,12941.0
2018-03-21 14:50:00,147.13,147.13,146.8,146.93,9205.0,138.997,138.997,138.6852,138.808,9205.0
2018-03-21 14:55:00,147.04,147.25,147.01,147.24,12860.0,138.9119,139.1103,138.8836,139.1009,12860.0
2018-03-21 15:00:00,147.24,147.57,147.24,147.47,11703.0,139.1009,139.4126,139.1009,139.3182,11703.0
2018-03-21 15:05:00,147.51,147.51,147.26,147.5,8789.0,139.356,139.356,139.1198,139.3465,8789.0
2018-03-21 15:10:00,147.47,147.81,147.37,147.81,4603.0,139.3182,139.6394,139.2237,139.6394,4603.0
2018-03-21 15:15:00,147.92,147.95,147.68,147.72,8317.0,139.7433,139.7716,139.5166,139.5543,8317.0
2018-03-21 15:20:00,147.75,147.85,147.65,147.74,4395.0,139.5827,139.6772,139.4882,139.5732,4395.0
2018-03-21 15:25:00,147.71,147.71,147.48,147.49,5633.0,139.5449,139.5449,139.3276,139.3371,5633.0
2018-03-21 15:30:00,147.47,147.64,147.41,147.6,4989.0,139.3182,139.4788,139.2615,139.441,4989.0
2018-03-21 15:35:00,147.62,147.81,147.61,147.7,8357.0,139.4599,139.6394,139.4504,139.5355,8357.0
2018-03-21 15:40:00,147.62,147.68,147.46,147.47,5880.0,139.4599,139.5166,139.3087,139.3182,5880.0
2018-03-21 15:45:00,147.45,147.67,147.43,147.59,7542.0,139.2993,139.5071,139.2804,139.4315,7542.0
2018-03-21 15:50:00,147.61,147.61,147.29,147.34,13215.0,139.4504,139.4504,139.1481,139.1954,13215.0
2018-03-21 15:55:00,147.32,147.33,147.13,147.13,14577.0,139.1765,139.1859,138.997,138.997,14577.0
2018-03-22 09:30:00,145.18,145.18,144.85,145.03,59474.0,137.4993,137.4993,137.1868,137.3573,59474.0
2018-03-22 09:35:00,145.09,145.38,145.09,145.34,7944.0,137.4141,137.6887,137.4141,137.6509,7944.0
2018-03-22 09:40:00,145.33,145.5,145.25,145.33,6420.0,137.6414,137.8024,137.5656,137.6414,6420.0
2018-03-22 09:45:00,145.32,145.54,145.29,145.5,5027.0,137.6319,137.8403,137.6035,137.8024,5027.0
2018-03-22 09:50:00,145.55,145.55,145.17,145.18,5499.0,137.8497,137.8497,137.4898,137.4993,5499.0
2018-03-22 09:55:00,145.16,145.35,145.15,145.21,3274.0,137.4804,137.6603,137.4709,137.5277,3274.0
2018-03-22 10:00:00,145.13,145.34,145.06,145.3,5572.0,137.452,137.6509,137.3857,137.613,5572.0
2018-03-22 10:05:00,145.28,145.44,145.19,145.44,6163.0,137.594,137.7456,137.5088,137.7456,6163.0
2018-03-22 10:10:00,145.41,145.77,145.41,145.74,8571.0,137.7172,138.0581,137.7172,138.0297,8571.0
2018-03-22 10:15:00,145.76,145.77,145.62,145.62,3763.0,138.0486,138.0581,137.916,137.916,3763.0
2018-03-22 10:20:00,145.58,145.6,145.39,145.39,5731.0,137.8782,137.8971,137.6982,137.6982,5731.0
2018-03-22 10:25:00,145.42,145.57,145.32,145.34,8996.0,137.7266,137.8687,137.6319,137.6509,8996.0
2018-03-22 10:30:00,145.3,145.3,145.13,145.13,900.0,137.613,137.613,137.452,137.452,900.0
2018-03-22 10:35:00,145.14,145.14,145.02,145.07,1584.0,137.4614,137.4614,137.3478,137.3951,1584.0
2018-03-22 10:40:00,145.14,145.14,144.9,144.94,2645.0,137.4614,137.4614,137.2341,137.272,2645.0
2018-03-22 10:45:00,144.92,144.92,144.68,144.7,34711.0,137.2531,137.2531,137.0258,137.0447,34711.0
2018-03-22 10:50:00,144.73,144.76,144.61,144.66,2415.0,137.0731,137.1015,136.9595,137.0068,2415.0
2018-03-22 10:55:00,144.56,144.59,144.35,144.42,6160.0,136.9121,136.9405,136.7132,136.7795,6160.0
2018-03-22 11:00:00,144.52,144.69,144.51,144.67,4530.0,136.8742,137.0352,136.8648,137.0163,4530.0
2018-03-22 11:05:00,144.67,144.7,144.6,144.64,2627.0,137.0163,137.0447,136.95,136.9879,2627.0
2018-03-22 11:10:00,144.7,144.72,144.55,144.57,2101.0,137.0447,137.0637,136.9026,136.9216,2101.0
2018-03-22 11:15:00,144.6,144.68,144.6,144.63,1882.0,136.95,137.0258,136.95,136.9784,1882.0
2018-03-22 11:20:00,144.55,144.6,144.25,144.3,3286.0,136.9026,136.95,136.6185,136.6659,3286.0
2018-03-22 11:25:00,144.38,144.38,144.11,144.25,15936.0,136.7416,136.7416,136.4859,136.6185,15936.0
2018-03-22 11:30:00,144.27,144.36,144.11,144.12,40372.0,136.6375,136.7227,136.4859,136.4954,40372.0
2018-03-22 11:35:00,144.01,144.07,143.96,143.97,36038.0,136.3912,136.448,136.3439,136.3533,36038.0
2018-03-22 11:40:00,144.02,144.02,143.8,143.88,4160.0,136.4007,136.4007,136.1923,136.2681,4160.0
2018-03-22 11:45:00,143.85,144.06,143.84,144.02,2749.0,136.2397,136.4386,136.2302,136.4007,2749.0
2018-03-22 11:50:00,144.03,144.15,143.95,144.15,8738.0,136.4102,136.5238,136.3344,136.5238,8738.0
2018-03-22 11:55:00,144.15,144.18,144.06,144.07,1199.0,136.5238,136.5522,136.4386,136.448,1199.0
2018-03-22 12:00:00,144.0,144.02,143.88,143.97,4090.0,136.3817,136.4007,136.2681,136.3533,4090.0
2018-03-22 12:05:00,144.06,144.2,144.06,144.12,3275.0,136.4386,136.5712,136.4386,136.4954,3275.0
2018-03-22 12:10:00,144.14,144.24,144.06,144.07,8869.0,136.5143,136.609,136.4386,136.448,8869.0
2018-03-22 12:15:00,144.03,144.59,143.98,144.57,7767.0,136.4102,136.9405,136.3628,136.9216,7767.0
2018-03-22 12:20:00,144.49,144.7,144.49,144.5,3417.0,136.8458,137.0447,136.8458,136.8553,3417.0
2018-03-22 12:25:00,144.47,144.87,144.44,144.84,35812.0,136.8269,137.2057,136.7985,137.1773,35812.0
2018-03-22 12:30:00,144.92,144.92,144.71,144.8,7568.0,137.2531,137.2531,137.0542,137.1394,7568.0
2018-03-22 12:35:00,144.9,145.09,144.88,144.89,3969.0,137.2341,137.4141,137.2152,137.2247,3969.0
2018-03-22 12:40:00,144.81,144.81,144.72,144.72,2661.0,137.1489,137.1489,137.0637,137.0637,2661.0
2018-03-22 12:45:00,144.62,144.74,144.59,144.68,3674.0,136.9689,137.0826,136.9405,137.0258,3674.0
2018-03-22 12:50:00,144.71,144.96,144.7,144.8,2079.0,137.0542,137.291,137.0447,137.1394,2079.0
2018-03-22 12:55:00,144.77,144.85,144.58,144.62,1456.0,137.111,137.1868,136.9311,136.9689,1456.0
2018-03-22 13:00:00,144.56,144.57,144.3,144.31,4028.0,136.9121,136.9216,136.6659,136.6753,4028.0
2018-03-22 13:05:00,144.36,144.42,144.29,144.42,33163.0,136.7227,136.7795,136.6564,136.7795,33163.0
2018-03-22 13:10:00,144.51,144.65,144.38,144.64,2492.0,136.8648,136.9974,136.7416,136.9879,2492.0
2018-03-22 13:15:00,144.71,144.71,144.6,144.6,3817.0,137.0542,137.0542,136.95,136.95,3817.0
2018-03-22 13:20:00,144.5,144.95,144.5,144.95,2657.0,136.8553,137.2815,136.8553,137.2815,2657.0
2018-03-22 13:25:00,145.0,145.24,144.93,145.22,6128.0,137.3288,137.5561,137.2625,137.5372,6128.0
2018-03-22 13:30:00,145.33,145.33,145.13,145.24,6045.0,137.6414,137.6414,137.452,137.5561,6045.0
2018-03-22 13:35:00,145.26,145.37,145.25,145.3,7447.0,137.5751,137.6793,137.5656,137.613,7447.0
2018-03-22 13:40:00,145.29,145.33,145.23,145.28,3757.0,137.6035,137.6414,137.5467,137.594,3757.0
2018-03-22 13:45:00,145.39,145.47,145.3,145.31,4838.0,137.6982,137.774,137.613,137.6224,4838.0
2018-03-22 13:50:00,145.22,145.23,145.1,145.11,3651.0,137.5372,137.5467,137.4236,137.433,3651.0
2018-03-22 13:55:00,145.13,145.23,145.08,145.23,6967.0,137.452,137.5467,137.4046,137.5467,6967.0
2018-03-22 14:00:00,145.22,145.23,145.04,145.13,17980.0,137.5372,137.5467,137.3667,137.452,17980.0
2018-03-22 14:05:00,145.1,145.1,144.9,144.9,5073.0,137.4236,137.4236,137.2341,137.2341,5073.0
2018-03-22 14:10:00,144.79,145.06,144.79,145.06,4192.0,137.13,137.3857,137.13,137.3857,4192.0
2018-03-22 14:15:00,145.04,145.08,144.91,144.93,4735.0,137.3667,137.4046,137.2436,137.2625,4735.0
2018-03-22 14:20:00,144.91,144.94,144.68,144.69,3468.0,137.2436,137.272,137.0258,137.0352,3468.0
2018-03-22 14:25:00,144.65,144.66,144.45,144.48,19999.0,136.9974,137.0068,136.8079,136.8364,19999.0
2018-03-22 14:30:00,144.41,144.51,144.36,144.51,5535.0,136.7701,136.8648,136.7227,136.8648,5535.0
2018-03-22 14:35:00,144.5,144.71,144.47,144.67,13429.0,136.8553,137.0542,136.8269,137.0163,13429.0
2018-03-22 14:40:00,144.65,144.66,144.5,144.52,2104.0,136.9974,137.0068,136.8553,136.8742,2104.0
2018-03-22 14:45:00,144.63,144.71,144.54,144.64,3514.0,136.9784,137.0542,136.8932,136.9879,3514.0
2018-03-22 14:50:00,144.68,144.68,144.57,144.57,2329.0,137.0258,137.0258,136.9216,136.9216,2329.0
2018-03-22 14:55:00,144.42,144.45,144.19,144.29,8179.0,136.7795,136.8079,136.5617,136.6564,8179.0
2018-03-22 15:00:00,144.23,144.53,144.23,144.46,6229.0,136.5996,136.8837,136.5996,136.8174,6229.0
2018-03-22 15:05:00,144.41,144.47,144.16,144.24,11048.0,136.7701,136.8269,136.5333,136.609,11048.0
2018-03-22 15:10:00,144.19,144.23,144.02,144.07,13411.0,136.5617,136.5996,136.4007,136.448,13411.0
2018-03-22 15:15:00,144.04,144.05,143.73,143.85,18958.0,136.4196,136.4291,136.126,136.2397,18958.0
2018-03-22 15:20:00,143.84,144.23,143.84,144.16,15133.0,136.2302,136.5996,136.2302,136.5333,15133.0
2018-03-22 15:25:00,144.14,144.18,143.84,143.84,5832.0,136.5143,136.5522,136.2302,136.2302,5832.0
2018-03-22 15:30:00,143.86,143.88,143.63,143.72,18481.0,136.2492,136.2681,136.0313,136.1166,18481.0
2018-03-22 15:35:00,143.81,143.81,143.53,143.57,9971.0,136.2018,136.2018,135.9366,135.9745,9971.0
2018-03-22 15:40:00,143.53,143.58,143.41,143.54,13004.0,135.9366,135.984,135.823,135.9461,13004.0
2018-03-22 15:45:00,143.5,143.5,142.93,143.15,38593.0,135.9082,135.9082,135.3684,135.5767,38593.0
2018-03-22 15:50:00,143.12,143.34,143.02,143.12,31923.0,135.5483,135.7567,135.4536,135.5483,31923.0
2018-03-22 15:55:00,143.08,143.21,142.95,142.98,25620.0,135.5104,135.6335,135.3873,135.4157,25620.0
2018-03-23 09:30:00,143.28,143.79,143.28,143.63,24496.0,135.6998,136.1829,135.6998,136.0313,24496.0
2018-03-23 09:35:00,143.61,143.61,143.19,143.2,8192.0,136.0124,136.0124,135.6146,135.6241,8192.0
2018-03-23 09:40:00,143.12,143.13,142.83,142.83,36573.0,135.5483,135.5578,135.2736,135.2736,36573.0
2018-03-23 09:45:00,142.79,142.86,142.58,142.72,15366.0,135.2358,135.3021,135.0369,135.1695,15366.0
2018-03-23 09:50:00,142.79,143.19,142.78,143.11,5070.0,135.2358,135.6146,135.2263,135.5388,5070.0
2018-03-23 09:55:00,143.17,143.26,143.08,143.2,3271.0,135.5957,135.6809,135.5104,135.6241,3271.0
2018-03-23 10:00:00,143.13,143.37,143.13,143.27,5175.0,135.5578,135.7851,135.5578,135.6904,5175.0
2018-03-23 10:05:00,143.21,143.25,142.91,143.07,9182.0,135.6335,135.6714,135.3494,135.5009,9182.0
2018-03-23 10:10:00,143.1,143.32,143.01,143.06,10050.0,135.5294,135.7377,135.4441,135.4915,10050.0
2018-03-23 10:15:00,143.22,143.22,142.85,142.88,7579.0,135.643,135.643,135.2926,135.321,7579.0
2018-03-23 10:20:00,142.78,143.02,142.78,142.89,7995.0,135.2263,135.4536,135.2263,135.3305,7995.0
2018-03-23 10:25:00,142.86,143.14,142.85,143.1,2566.0,135.3021,135.5672,135.2926,135.5294,2566.0
2018-03-23 10:30:00,143.1,143.34,143.05,143.32,2620.0,135.5294,135.7567,135.482,135.7377,2620.0
2018-03-23 10:35:00,143.3,143.3,143.18,143.18,5862.0,135.7188,135.7188,135.6051,135.6051,5862.0
2018-03-23 10:40:00,143.28,143.39,143.25,143.28,4191.0,135.6998,135.804,135.6714,135.6998,4191.0
2018-03-23 10:45:00,143.35,143.54,143.32,143.37,2450.0,135.7661,135.9461,135.7377,135.7851,2450.0
2018-03-23 10:50:00,143.33,143.5,143.16,143.41,4631.0,135.7472,135.9082,135.5862,135.823,4631.0
2018-03-23 10:55:00,143.47,143.51,143.39,143.49,4377.0,135.8798,135.9177,135.804,135.8987,4377.0
2018-03-23 11:00:00,143.61,143.61,143.24,143.38,4131.0,136.0124,136.0124,135.662,135.7945,4131.0
2018-03-23 11:05:00,143.39,143.41,143.19,143.2,7732.0,135.804,135.823,135.6146,135.6241,7732.0
2018-03-23 11:10:00,143.15,143.22,143.01,143.02,7129.0,135.5767,135.643,135.4441,135.4536,7129.0
2018-03-23 11:15:00,143.15,143.18,143.04,143.09,5324.0,135.5767,135.6051,135.4725,135.5199,5324.0
2018-03-23 11:20:00,143.08,143.11,142.92,143.01,5504.0,135.5104,135.5388,135.3589,135.4441,5504.0
2018-03-23 11:25:00,142.96,143.06,142.89,142.9,1220.0,135.3968,135.4915,135.3305,135.3399,1220.0
2018-03-23 11:30:00,142.88,143.01,142.87,142.96,4429.0,135.321,135.4441,135.3115,135.3968,4429.0
2018-03-23 11:35:00,142.93,143.03,142.59,142.59,1553.0,135.3684,135.4631,135.0463,135.0463,1553.0
2018-03-23 11:40:00,142.59,142.61,142.41,142.48,6965.0,135.0463,135.0653,134.8759,134.9422,6965.0
2018-03-23 11:45:00,142.42,142.45,142.3,142.33,6258.0,134.8853,134.9137,134.7717,134.8001,6258.0
2018-03-23 11:50:00,142.32,142.32,142.13,142.25,10154.0,134.7906,134.7906,134.6107,134.7243,10154.0
2018-03-23 11:55:00,142.25,142.25,141.96,141.96,7179.0,134.7243,134.7243,134.4497,134.4497,7179.0
2018-03-23 12:00:00,141.99,142.37,141.96,142.35,3520.0,134.4781,134.838,134.4497,134.819,3520.0
2018-03-23 12:05:00,142.3,142.47,142.2,142.42,1231.0,134.7717,134.9327,134.677,134.8853,1231.0
2018-03-23 12:10:00,142.37,142.39,142.22,142.39,1150.0,134.838,134.8569,134.6959,134.8569,1150.0
2018-03-23 12:15:00,142.39,142.39,142.15,142.16,2127.0,134.8569,134.8569,134.6296,134.6391,2127.0
2018-03-23 12:20:00,142.13,142.38,142.13,142.38,4448.0,134.6107,134.8475,134.6107,134.8475,4448.0
2018-03-23 12:25:00,142.41,142.63,142.4,142.62,4753.0,134.8759,135.0842,134.8664,135.0748,4753.0
2018-03-23 12:30:00,142.55,142.58,142.47,142.47,3639.0,135.0085,135.0369,134.9327,134.9327,3639.0
2018-03-23 12:35:00,142.4,142.4,142.2,142.23,5254.0,134.8664,134.8664,134.677,134.7054,5254.0
2018-03-23 12:40:00,142.18,142.19,142.0,142.0,12060.0,134.658,134.6675,134.4876,134.4876,12060.0
2018-03-23 12:45:00,142.01,142.2,142.01,142.12,3920.0,134.497,134.677,134.497,134.6012,3920.0
2018-03-23 12:50:00,142.17,142.24,142.1,142.13,5117.0,134.6486,134.7149,134.5823,134.6107,5117.0
2018-03-23 12:55:00,142.13,142.14,141.98,142.01,4687.0,134.6107,134.6201,134.4686,134.497,4687.0
2018-03-23 13:00:00,141.95,142.33,141.92,142.3,5073.0,134.4402,134.8001,134.4118,134.7717,5073.0
2018-03-23 13:05:00,142.31,142.47,142.29,142.45,2780.0,134.7812,134.9327,134.7622,134.9137,2780.0
2018-03-23 13:10:00,142.58,142.65,142.49,142.49,6690.0,135.0369,135.1032,134.9516,134.9516,6690.0
2018-03-23 13:15:00,142.48,142.57,142.46,142.57,4733.0,134.9422,135.0274,134.9232,135.0274,4733.0
2018-03-23 13:20:00,142.56,142.81,142.56,142.81,3204.0,135.0179,135.2547,135.0179,135.2547,3204.0
2018-03-23 13:25:00,142.85,142.85,142.6,142.75,5544.0,135.2926,135.2926,135.0558,135.1979,5544.0
2018-03-23 13:30:00,142.88,142.91,142.63,142.67,11843.0,135.321,135.3494,135.0842,135.1221,11843.0
2018-03-23 13:35:00,142.69,142.69,142.59,142.59,6376.0,135.1411,135.1411,135.0463,135.0463,6376.0
2018-03-23 13:40:00,142.5,142.51,142.4,142.4,2938.0,134.9611,134.9706,134.8664,134.8664,2938.0
2018-03-23 13:45:00,142.57,142.81,142.55,142.81,2480.0,135.0274,135.2547,135.0085,135.2547,2480.0
2018-03-23 13:50:00,142.94,143.21,142.89,143.21,4481.0,135.3778,135.6335,135.3305,135.6335,4481.0
2018-03-23 13:55:00,143.22,143.23,143.08,143.09,4345.0,135.643,135.6525,135.5104,135.5199,4345.0
2018-03-23 14:00:00,143.17,143.23,142.93,142.94,4411.0,135.5957,135.6525,135.3684,135.3778,4411.0
2018-03-23 14:05:00,142.88,142.94,142.75,142.78,6729.0,135.321,135.3778,135.1979,135.2263,6729.0
2018-03-23 14:10:00,142.78,142.79,142.48,142.51,9606.0,135.2263,135.2358,134.9422,134.9706,9606.0
2018-03-23 14:15:00,142.45,142.46,142.29,142.35,14225.0,134.9137,134.9232,134.7622,134.819,14225.0
2018-03-23 14:20:00,142.31,142.41,142.22,142.37,5265.0,134.7812,134.8759,134.6959,134.838,5265.0
2018-03-23 14:25:00,142.22,142.3,142.17,142.28,4544.0,134.6959,134.7717,134.6486,134.7527,4544.0
2018-03-23 14:30:00,142.26,142.34,142.16,142.17,32748.0,134.7338,134.8096,134.6391,134.6486,32748.0
2018-03-23 14:35:00,142.11,142.25,142.11,142.21,54442.0,134.5917,134.7243,134.5917,134.6864,54442.0
2018-03-23 14:40:00,142.16,142.32,142.11,142.19,19083.0,134.6391,134.7906,134.5917,134.6675,19083.0
2018-03-23 14:45:00,142.13,142.13,141.76,141.82,32726.0,134.6107,134.6107,134.2603,134.3171,32726.0
2018-03-23 14:50:00,141.79,141.79,141.59,141.77,10183.0,134.2887,134.2887,134.0992,134.2697,10183.0
2018-03-23 14:55:00,141.73,141.74,141.08,141.12,48230.0,134.2318,134.2413,133.6162,133.6541,48230.0
2018-03-23 15:00:00,141.23,141.24,140.87,140.94,26375.0,133.7583,133.7678,133.4173,133.4836,26375.0
2018-03-23 15:05:00,140.88,141.14,140.72,140.72,16543.0,133.4268,133.6731,133.2753,133.2753,16543.0
2018-03-23 15:10:00,140.77,141.16,140.69,141.12,55973.0,133.3226,133.692,133.2469,133.6541,55973.0
2018-03-23 15:15:00,141.12,141.48,141.12,141.21,34457.0,133.6541,133.9951,133.6541,133.7394,34457.0
2018-03-23 15:20:00,141.13,141.24,140.81,140.81,11419.0,133.6636,133.7678,133.3605,133.3605,11419.0
2018-03-23 15:25:00,140.81,141.13,140.81,140.96,11733.0,133.3605,133.6636,133.3605,133.5026,11733.0
2018-03-23 15:30:00,140.94,140.95,140.68,140.77,30448.0,133.4836,133.4931,133.2374,133.3226,30448.0
2018-03-23 15:35:00,140.73,140.74,140.45,140.68,36570.0,133.2847,133.2942,133.0196,133.2374,36570.0
2018-03-23 15:40:00,140.67,140.82,140.41,140.47,34493.0,133.2279,133.37,132.9817,133.0385,34493.0
2018-03-23 15:45:00,140.46,140.51,140.27,140.33,21633.0,133.029,133.0764,132.8491,132.9059,21633.0
2018-03-23 15:50:00,140.3,140.3,139.89,139.92,20558.0,132.8775,132.8775,132.4892,132.5176,20558.0
2018-03-23 15:55:00,139.93,140.28,139.92,140.0,40396.0,132.5271,132.8586,132.5176,132.5934,40396.0
2018-03-26 09:30:00,142.19,142.62,142.19,142.45,87040.0,134.6675,135.0748,134.6675,134.9137,87040.0
2018-03-26 09:35:00,142.39,142.51,142.14,142.48,16280.0,134.8569,134.9706,134.6201,134.9422,16280.0
2018-03-26 09:40:00,142.51,142.62,142.35,142.35,7235.0,134.9706,135.0748,134.819,134.819,7235.0
2018-03-26 09:45:00,142.33,142.49,142.27,142.34,9270.0,134.8001,134.9516,134.7433,134.8096,9270.0
2018-03-26 09:50:00,142.39,142.4,142.18,142.28,5486.0,134.8569,134.8664,134.658,134.7527,5486.0
2018-03-26 09:55:00,142.46,142.52,142.3,142.3,7094.0,134.9232,134.98,134.7717,134.7717,7094.0
2018-03-26 10:00:00,142.35,142.44,142.31,142.33,4245.0,134.819,134.9043,134.7812,134.8001,4245.0
2018-03-26 10:05:00,142.28,142.29,142.15,142.18,4637.0,134.7527,134.7622,134.6296,134.658,4637.0
2018-03-26 10:10:00,142.17,142.17,142.01,142.02,2300.0,134.6486,134.6486,134.497,134.5065,2300.0
2018-03-26 10:15:00,142.0,142.02,141.9,141.96,4499.0,134.4876,134.5065,134.3928,134.4497,4499.0
2018-03-26 10:20:00,141.92,142.06,141.91,142.05,3053.0,134.4118,134.5444,134.4023,134.5349,3053.0
2018-03-26 10:25:00,141.94,141.94,141.62,141.62,4365.0,134.4307,134.4307,134.1277,134.1277,4365.0
2018-03-26 10:30:00,141.67,141.73,141.47,141.73,11855.0,134.175,134.2318,133.9856,134.2318,11855.0
2018-03-26 10:35:00,141.76,141.77,141.65,141.67,7988.0,134.2603,134.2697,134.1561,134.175,7988.0
2018-03-26 10:40:00,141.61,141.66,141.32,141.33,11437.0,134.1182,134.1655,133.8435,133.853,11437.0
2018-03-26 10:45:00,141.41,141.41,141.19,141.39,2663.0,133.9288,133.9288,133.7204,133.9098,2663.0
2018-03-26 10:50:00,141.45,141.59,141.45,141.53,4307.0,133.9667,134.0992,133.9667,134.0424,4307.0
2018-03-26 10:55:00,141.55,141.65,141.28,141.28,3396.0,134.0614,134.1561,133.8056,133.8056,3396.0
2018-03-26 11:00:00,141.26,141.32,141.11,141.32,3561.0,133.7867,133.8435,133.6446,133.8435,3561.0
2018-03-26 11:05:00,141.28,141.28,140.71,140.76,8966.0,133.8056,133.8056,133.2658,133.3132,8966.0
2018-03-26 11:10:00,140.69,140.91,140.66,140.74,10742.0,133.2469,133.4552,133.2184,133.2942,10742.0
2018-03-26 11:15:00,140.74,140.77,140.26,140.27,6478.0,133.2942,133.3226,132.8396,132.8491,6478.0
2018-03-26 11:20:00,140.28,140.76,140.22,140.76,21625.0,132.8586,133.3132,132.8017,133.3132,21625.0
2018-03-26 11:25:00,140.79,140.85,140.66,140.66,6675.0,133.3416,133.3984,133.2184,133.2184,6675.0
2018-03-26 11:30:00,140.69,140.98,140.56,140.91,7878.0,133.2469,133.5215,133.1237,133.4552,7878.0
2018-03-26 11:35:00,141.01,141.03,140.88,140.94,6059.0,133.5499,133.5689,133.4268,133.4836,6059.0
2018-03-26 11:40:00,141.01,141.3,141.01,141.23,6137.0,133.5499,133.8246,133.5499,133.7583,6137.0
2018-03-26 11:45:00,141.14,141.21,141.11,141.11,213593.0,133.6731,133.7394,133.6446,133.6446,213593.0
2018-03-26 11:50:00,141.09,141.39,141.08,141.34,5530.0,133.6257,133.9098,133.6162,133.8625,5530.0
2018-03-26 11:55:00,141.37,141.39,141.15,141.18,6014.0,133.8909,133.9098,133.6825,133.7109,6014.0
2018-03-26 12:00:00,141.22,141.23,141.0,141.0,4595.0,133.7488,133.7583,133.5405,133.5405,4595.0
2018-03-26 12:05:00,141.02,141.35,141.02,141.34,2947.0,133.5594,133.8719,133.5594,133.8625,2947.0
2018-03-26 12:10:00,141.36,141.54,141.36,141.54,2340.0,133.8814,134.0519,133.8814,134.0519,2340.0
2018-03-26 12:15:00,141.53,141.53,141.44,141.44,3587.0,134.0424,134.0424,133.9572,133.9572,3587.0
2018-03-26 12:20:00,141.48,141.64,141.46,141.56,7112.0,133.9951,134.1466,133.9761,134.0708,7112.0
2018-03-26 12:25:00,141.56,141.77,141.56,141.6,11251.0,134.0708,134.2697,134.0708,134.1087,11251.0
2018-03-26 12:30:00,141.59,141.74,141.58,141.74,4411.0,134.0992,134.2413,134.0898,134.2413,4411.0
2018-03-26 12:35:00,141.75,141.95,141.72,141.72,13553.0,134.2508,134.4402,134.2224,134.2224,13553.0
2018-03-26 12:40:00,141.71,141.76,141.63,141.63,4355.0,134.2129,134.2603,134.1371,134.1371,4355.0
2018-03-26 12:45:00,141.66,141.68,141.42,141.44,7572.0,134.1655,134.1845,133.9382,133.9572,7572.0
2018-03-26 12:50:00,141.46,141.5,141.38,141.39,4632.0,133.9761,134.014,133.9004,133.9098,4632.0
2018-03-26 12:55:00,141.33,141.49,141.33,141.44,4445.0,133.853,134.0045,133.853,133.9572,4445.0
2018-03-26 13:00:00,141.4,141.71,141.36,141.62,7151.0,133.9193,134.2129,133.8814,134.1277,7151.0
2018-03-26 13:05:00,141.55,141.69,141.54,141.59,4727.0,134.0614,134.194,134.0519,134.0992,4727.0
2018-03-26 13:10:00,141.66,141.89,141.64,141.85,3674.0,134.1655,134.3834,134.1466,134.3455,3674.0
2018-03-26 13:15:00,141.94,142.05,141.93,141.95,3522.0,134.4307,134.5349,134.4213,134.4402,3522.0
2018-03-26 13:20:00,142.03,142.03,141.87,141.87,7788.0,134.516,134.516,134.3644,134.3644,7788.0
2018-03-26 13:25:00,141.91,141.91,141.76,141.76,18696.0,134.4023,134.4023,134.2603,134.2603,18696.0
2018-03-26 13:30:00,141.8,141.8,141.62,141.65,2495.0,134.2981,134.2981,134.1277,134.1561,2495.0
2018-03-26 13:35:00,141.7,141.86,141.67,141.86,18708.0,134.2034,134.355,134.175,134.355,18708.0
2018-03-26 13:40:00,141.9,141.99,141.75,141.77,12800.0,134.3928,134.4781,134.2508,134.2697,12800.0
2018-03-26 13:45:00,141.8,141.89,141.79,141.87,2772.0,134.2981,134.3834,134.2887,134.3644,2772.0
2018-03-26 13:50:00,141.87,141.87,141.63,141.66,4926.0,134.3644,134.3644,134.1371,134.1655,4926.0
2018-03-26 13:55:00,141.62,141.77,141.56,141.77,11958.0,134.1277,134.2697,134.0708,134.2697,11958.0
2018-03-26 14:00:00,141.82,141.99,141.76,141.99,7866.0,134.3171,134.4781,134.2603,134.4781,7866.0
2018-03-26 14:05:00,141.99,142.13,141.89,142.07,10375.0,134.4781,134.6107,134.3834,134.5539,10375.0
2018-03-26 14:10:00,142.13,142.33,142.12,142.27,18675.0,134.6107,134.8001,134.6012,134.7433,18675.0
2018-03-26 14:15:00,142.26,142.48,142.26,142.48,6890.0,134.7338,134.9422,134.7338,134.9422,6890.0
2018-03-26 14:20:00,142.5,142.62,142.44,142.45,10490.0,134.9611,135.0748,134.9043,134.9137,10490.0
2018-03-26 14:25:00,142.43,142.69,142.43,142.65,6016.0,134.8948,135.1411,134.8948,135.1032,6016.0
2018-03-26 14:30:00,142.71,142.84,142.69,142.69,12975.0,135.16,135.2831,135.1411,135.1411,12975.0
2018-03-26 14:35:00,142.69,142.79,142.68,142.73,5067.0,135.1411,135.2358,135.1316,135.1789,5067.0
2018-03-26 14:40:00,142.74,142.82,142.71,142.74,5070.0,135.1884,135.2642,135.16,135.1884,5070.0
2018-03-26 14:45:00,142.79,142.8,142.6,142.62,4700.0,135.2358,135.2452,135.0558,135.0748,4700.0
2018-03-26 14:50:00,142.65,143.02,142.64,143.01,16636.0,135.1032,135.4536,135.0937,135.4441,16636.0
2018-03-26 14:55:00,143.03,143.06,142.76,142.76,51837.0,135.4631,135.4915,135.2073,135.2073,51837.0
2018-03-26 15:00:00,142.74,142.97,142.72,142.9,17482.0,135.1884,135.4062,135.1695,135.3399,17482.0
2018-03-26 15:05:00,142.93,143.08,142.91,143.08,244878.0,135.3684,135.5104,135.3494,135.5104,244878.0
2018-03-26 15:10:00,143.1,143.15,143.02,143.11,14291.0,135.5294,135.5767,135.4536,135.5388,14291.0
2018-03-26 15:15:00,143.12,143.24,143.06,143.22,8589.0,135.5483,135.662,135.4915,135.643,8589.0
2018-03-26 15:20:00,143.24,143.27,143.12,143.15,9554.0,135.662,135.6904,135.5483,135.5767,9554.0
2018-03-26 15:25:00,143.13,143.25,143.09,143.22,17887.0,135.5578,135.6714,135.5199,135.643,17887.0
2018-03-26 15:30:00,143.27,143.44,143.22,143.39,5072.0,135.6904,135.8514,135.643,135.804,5072.0
2018-03-26 15:35:00,143.39,143.4,143.25,143.37,19885.0,135.804,135.8135,135.6714,135.7851,19885.0
2018-03-26 15:40:00,143.38,143.63,143.34,143.62,52425.0,135.7945,136.0313,135.7567,136.0219,52425.0
2018-03-26 15:45:00,143.64,143.87,143.63,143.87,14296.0,136.0408,136.2586,136.0313,136.2586,14296.0
2018-03-26 15:50:00,143.88,143.88,143.69,143.85,25843.0,136.2681,136.2681,136.0881,136.2397,25843.0
2018-03-26 15:55:00,143.86,143.95,143.76,143.81,19557.0,136.2492,136.3344,136.1544,136.2018,19557.0
2018-03-27 09:30:00,144.32,144.34,143.89,143.95,90301.0,136.6848,136.7038,136.2776,136.3344,90301.0
2018-03-27 09:35:00,143.94,144.1,143.86,144.08,3954.0,136.3249,136.4765,136.2492,136.4575,3954.0
2018-03-27 09:40:00,144.03,144.1,143.79,143.79,4396.0,136.4102,136.4765,136.1829,136.1829,4396.0
2018-03-27 09:45:00,143.79,143.79,143.51,143.52,3259.0,136.1829,136.1829,135.9177,135.9271,3259.0
2018-03-27 09:50:00,143.57,143.77,143.57,143.73,171242.0,135.9745,136.1639,135.9745,136.126,171242.0
2018-03-27 09:55:00,143.8,144.0,143.8,143.97,6580.0,136.1923,136.3817,136.1923,136.3533,6580.0
2018-03-27 10:00:00,143.98,144.12,143.86,144.12,10288.0,136.3628,136.4954,136.2492,136.4954,10288.0
2018-03-27 10:05:00,144.14,144.22,143.75,143.95,12720.0,136.5143,136.5901,136.145,136.3344,12720.0
2018-03-27 10:10:00,143.74,143.74,143.38,143.49,5805.0,136.1355,136.1355,135.7945,135.8987,5805.0
2018-03-27 10:15:00,143.49,143.59,143.35,143.59,8238.0,135.8987,135.9934,135.7661,135.9934,8238.0
2018-03-27 10:20:00,143.58,143.69,143.5,143.59,7233.0,135.984,136.0881,135.9082,135.9934,7233.0
2018-03-27 10:25:00,143.6,143.74,143.5,143.7,5539.0,136.0029,136.1355,135.9082,136.0976,5539.0
2018-03-27 10:30:00,143.68,143.69,143.38,143.45,3064.0,136.0787,136.0881,135.7945,135.8608,3064.0
2018-03-27 10:35:00,143.47,143.61,143.44,143.61,3076.0,135.8798,136.0124,135.8514,136.0124,3076.0
2018-03-27 10:40:00,143.63,143.95,143.63,143.95,5398.0,136.0313,136.3344,136.0313,136.3344,5398.0
2018-03-27 10:45:00,143.92,143.93,143.8,143.8,9521.0,136.306,136.3155,136.1923,136.1923,9521.0
2018-03-27 10:50:00,143.84,143.89,143.69,143.73,4045.0,136.2302,136.2776,136.0881,136.126,4045.0
2018-03-27 10:55:00,143.72,143.89,143.57,143.63,13660.0,136.1166,136.2776,135.9745,136.0313,13660.0
2018-03-27 11:00:00,143.59,143.65,143.43,143.5,12627.0,135.9934,136.0503,135.8419,135.9082,12627.0
2018-03-27 11:05:00,143.45,143.66,143.39,143.63,3327.0,135.8608,136.0597,135.804,136.0313,3327.0
2018-03-27 11:10:00,143.61,143.72,143.5,143.6,6240.0,136.0124,136.1166,135.9082,136.0029,6240.0
2018-03-27 11:15:00,143.61,143.68,143.57,143.61,3037.0,136.0124,136.0787,135.9745,136.0124,3037.0
2018-03-27 11:20:00,143.61,143.61,143.48,143.53,2118.0,136.0124,136.0124,135.8893,135.9366,2118.0
2018-03-27 11:25:00,143.6,143.6,143.48,143.53,3814.0,136.0029,136.0029,135.8893,135.9366,3814.0
2018-03-27 11:30:00,143.63,143.91,143.61,143.89,5913.0,136.0313,136.2965,136.0124,136.2776,5913.0
2018-03-27 11:35:00,143.84,144.02,143.77,143.98,6035.0,136.2302,136.4007,136.1639,136.3628,6035.0
2018-03-27 11:40:00,144.03,144.25,144.03,144.25,1709.0,136.4102,136.6185,136.4102,136.6185,1709.0
2018-03-27 11:45:00,144.28,144.38,144.12,144.34,5852.0,136.6469,136.7416,136.4954,136.7038,5852.0
2018-03-27 11:50:00,144.32,144.4,144.24,144.28,9698.0,136.6848,136.7606,136.609,136.6469,9698.0
2018-03-27 11:55:00,144.28,144.34,144.14,144.27,12428.0,136.6469,136.7038,136.5143,136.6375,12428.0
2018-03-27 12:00:00,144.28,144.4,144.17,144.38,4701.0,136.6469,136.7606,136.5428,136.7416,4701.0
2018-03-27 12:05:00,144.32,144.37,144.0,144.07,21363.0,136.6848,136.7322,136.3817,136.448,21363.0
2018-03-27 12:10:00,144.08,144.17,144.08,144.08,9485.0,136.4575,136.5428,136.4575,136.4575,9485.0
2018-03-27 12:15:00,144.2,144.2,144.05,144.11,5085.0,136.5712,136.5712,136.4291,136.4859,5085.0
2018-03-27 12:20:00,144.12,144.12,143.95,143.95,3849.0,136.4954,136.4954,136.3344,136.3344,3849.0
2018-03-27 12:25:00,143.73,143.8,143.68,143.71,4840.0,136.126,136.1923,136.0787,136.1071,4840.0
2018-03-27 12:30:00,143.66,143.67,143.33,143.34,9234.0,136.0597,136.0692,135.7472,135.7567,9234.0
2018-03-27 12:35:00,143.57,143.64,143.44,143.54,6119.0,135.9745,136.0408,135.8514,135.9461,6119.0
2018-03-27 12:40:00,143.55,143.75,143.55,143.66,6300.0,135.9556,136.145,135.9556,136.0597,6300.0
2018-03-27 12:45:00,143.63,143.81,143.63,143.76,5303.0,136.0313,136.2018,136.0313,136.1544,5303.0
2018-03-27 12:50:00,143.64,143.65,143.5,143.64,2273.0,136.0408,136.0503,135.9082,136.0408,2273.0
2018-03-27 12:55:00,143.61,143.83,143.61,143.69,9342.0,136.0124,136.2207,136.0124,136.0881,9342.0
2018-03-27 13:00:00,143.74,143.82,143.74,143.82,5509.0,136.1355,136.2113,136.1355,136.2113,5509.0
2018-03-27 13:05:00,143.86,143.91,143.81,143.84,5620.0,136.2492,136.2965,136.2018,136.2302,5620.0
2018-03-27 13:10:00,143.84,143.92,143.74,143.91,2624.0,136.2302,136.306,136.1355,136.2965,2624.0
2018-03-27 13:15:00,144.02,144.03,143.87,143.87,1645.0,136.4007,136.4102,136.2586,136.2586,1645.0
2018-03-27 13:20:00,143.83,143.83,143.61,143.62,4536.0,136.2207,136.2207,136.0124,136.0219,4536.0
2018-03-27 13:25:00,143.62,143.71,143.52,143.53,3015.0,136.0219,136.1071,135.9271,135.9366,3015.0
2018-03-27 13:30:00,143.52,143.6,143.35,143.44,9101.0,135.9271,136.0029,135.7661,135.8514,9101.0
2018-03-27 13:35:00,143.4,143.4,143.13,143.17,12766.0,135.8135,135.8135,135.5578,135.5957,12766.0
2018-03-27 13:40:00,143.1,143.32,143.1,143.29,2630.0,135.5294,135.7377,135.5294,135.7093,2630.0
2018-03-27 13:45:00,143.33,143.33,143.07,143.07,2194.0,135.7472,135.7472,135.5009,135.5009,2194.0
2018-03-27 13:50:00,143.01,143.01,142.65,142.81,6121.0,135.4441,135.4441,135.1032,135.2547,6121.0
2018-03-27 13:55:00,142.78,143.07,142.74,143.01,12777.0,135.2263,135.5009,135.1884,135.4441,12777.0
2018-03-27 14:00:00,142.97,142.97,142.54,142.56,9203.0,135.4062,135.4062,134.999,135.0179,9203.0
2018-03-27 14:05:00,142.59,142.66,142.56,142.6,5246.0,135.0463,135.1126,135.0179,135.0558,5246.0
2018-03-27 14:10:00,142.52,142.91,142.47,142.85,13513.0,134.98,135.3494,134.9327,135.2926,13513.0
2018-03-27 14:15:00,142.93,143.06,142.91,143.06,2882.0,135.3684,135.4915,135.3494,135.4915,2882.0
2018-03-27 14:20:00,143.05,143.05,142.74,142.77,5184.0,135.482,135.482,135.1884,135.2168,5184.0
2018-03-27 14:25:00,142.72,142.72,142.28,142.29,8882.0,135.1695,135.1695,134.7527,134.7622,8882.0
2018-03-27 14:30:00,142.29,142.46,142.15,142.42,8617.0,134.7622,134.9232,134.6296,134.8853,8617.0
2018-03-27 14:35:00,142.44,142.63,142.43,142.62,5869.0,134.9043,135.0842,134.8948,135.0748,5869.0
2018-03-27 14:40:00,142.65,142.76,142.63,142.67,11554.0,135.1032,135.2073,135.0842,135.1221,11554.0
2018-03-27 14:45:00,142.62,142.62,142.09,142.11,12791.0,135.0748,135.0748,134.5728,134.5917,12791.0
2018-03-27 14:50:00,142.18,142.24,142.1,142.19,7445.0,134.658,134.7149,134.5823,134.6675,7445.0
2018-03-27 14:55:00,142.04,142.2,141.8,141.83,18199.0,134.5254,134.677,134.2981,134.3265,18199.0
2018-03-27 15:00:00,141.81,141.89,141.39,141.49,17299.0,134.3076,134.3834,133.9098,134.0045,17299.0
2018-03-27 15:05:00,141.47,141.51,140.89,141.29,43788.0,133.9856,134.0235,133.4363,133.8151,43788.0
2018-03-27 15:10:00,141.34,141.38,140.98,141.05,17027.0,133.8625,133.9004,133.5215,133.5878,17027.0
2018-03-27 15:15:00,141.29,141.58,141.26,141.32,20661.0,133.8151,134.0898,133.7867,133.8435,20661.0
2018-03-27 15:20:00,141.26,141.33,140.97,141.08,21408.0,133.7867,133.853,133.512,133.6162,21408.0
2018-03-27 15:25:00,141.03,141.08,140.55,140.55,15159.0,133.5689,133.6162,133.1143,133.1143,15159.0
2018-03-27 15:30:00,140.52,140.64,139.68,140.09,23425.0,133.0859,133.1995,132.2903,132.6786,23425.0
2018-03-27 15:35:00,140.08,140.53,140.08,140.41,15902.0,132.6691,133.0953,132.6691,132.9817,15902.0
2018-03-27 15:40:00,140.39,140.4,139.86,139.86,24740.0,132.9627,132.9722,132.4608,132.4608,24740.0
2018-03-27 15:45:00,139.87,140.0,139.45,139.71,43751.0,132.4702,132.5934,132.0725,132.3187,43751.0
2018-03-27 15:50:00,139.69,140.43,139.69,140.16,32490.0,132.2998,133.0006,132.2998,132.7449,32490.0
2018-03-27 15:55:00,140.11,140.55,139.97,140.41,40887.0,132.6975,133.1143,132.565,132.9817,40887.0
2018-03-28 09:30:00,140.24,140.55,140.02,140.38,23584.0,132.8207,133.1143,132.6123,132.9533,23584.0
2018-03-28 09:35:00,140.33,140.33,139.41,139.5,21096.0,132.9059,132.9059,132.0346,132.1198,21096.0
2018-03-28 09:40:00,139.37,139.64,139.18,139.64,17293.0,131.9967,132.2524,131.8167,132.2524,17293.0
2018-03-28 09:45:00,139.52,140.2,139.41,140.19,7219.0,132.1388,132.7828,132.0346,132.7733,7219.0
2018-03-28 09:50:00,140.12,140.4,139.99,140.38,4399.0,132.707,132.9722,132.5839,132.9533,4399.0
2018-03-28 09:55:00,140.35,140.48,140.12,140.43,9316.0,132.9248,133.048,132.707,133.0006,9316.0
2018-03-28 10:00:00,140.54,140.86,140.31,140.81,21337.0,133.1048,133.4079,132.887,133.3605,21337.0
2018-03-28 10:05:00,140.8,140.94,140.54,140.81,2422.0,133.351,133.4836,133.1048,133.3605,2422.0
2018-03-28 10:10:00,140.69,140.7,140.17,140.17,5749.0,133.2469,133.2563,132.7544,132.7544,5749.0
2018-03-28 10:15:00,140.16,140.17,139.89,140.05,2311.0,132.7449,132.7544,132.4892,132.6407,2311.0
2018-03-28 10:20:00,140.09,140.09,139.72,139.77,2627.0,132.6786,132.6786,132.3282,132.3755,2627.0
2018-03-28 10:25:00,139.67,139.96,139.67,139.86,12038.0,132.2808,132.5555,132.2808,132.4608,12038.0
2018-03-28 10:30:00,140.11,140.22,139.73,139.73,3027.0,132.6975,132.8017,132.3376,132.3376,3027.0
2018-03-28 10:35:00,139.5,139.73,139.5,139.57,3248.0,132.1198,132.3376,132.1198,132.1861,3248.0
2018-03-28 10:40:00,139.45,139.45,139.14,139.37,2861.0,132.0725,132.0725,131.7789,131.9967,2861.0
2018-03-28 10:45:00,139.27,139.29,138.75,138.97,14932.0,131.902,131.9209,131.4095,131.6179,14932.0
2018-03-28 10:50:00,138.96,139.35,138.75,139.35,9295.0,131.6084,131.9778,131.4095,131.9778,9295.0
2018-03-28 10:55:00,139.53,139.57,139.27,139.42,6808.0,132.1482,132.1861,131.902,132.044,6808.0
2018-03-28 11:00:00,139.77,139.84,139.6,139.6,4141.0,132.3755,132.4418,132.2145,132.2145,4141.0
2018-03-28 11:05:00,139.7,139.93,139.67,139.78,4063.0,132.3092,132.5271,132.2808,132.385,4063.0
2018-03-28 11:10:00,140.0,140.01,139.57,139.57,4847.0,132.5934,132.6028,132.1861,132.1861,4847.0
2018-03-28 11:15:00,139.47,139.73,139.33,139.65,3482.0,132.0914,132.3376,131.9588,132.2619,3482.0
2018-03-28 11:20:00,139.61,139.61,139.17,139.19,2503.0,132.224,132.224,131.8073,131.8262,2503.0
2018-03-28 11:25:00,139.22,139.61,139.22,139.25,2157.0,131.8546,132.224,131.8546,131.883,2157.0
2018-03-28 11:30:00,139.25,139.37,138.98,139.36,10526.0,131.883,131.9967,131.6273,131.9872,10526.0
2018-03-28 11:35:00,139.44,139.74,139.44,139.61,2942.0,132.063,132.3471,132.063,132.224,2942.0
2018-03-28 11:40:00,139.62,140.13,139.58,140.07,3938.0,132.2335,132.7165,132.1956,132.6597,3938.0
2018-03-28 11:45:00,140.1,140.1,139.86,139.96,22287.0,132.6881,132.6881,132.4608,132.5555,22287.0
2018-03-28 11:50:00,139.86,139.9,139.57,139.57,5393.0,132.4608,132.4987,132.1861,132.1861,5393.0
2018-03-28 11:55:00,139.65,140.1,139.65,139.83,2519159.0,132.2619,132.6881,132.2619,132.4324,2519159.0
2018-03-28 12:00:00,139.85,140.04,139.7,139.72,6119.0,132.4513,132.6312,132.3092,132.3282,6119.0
2018-03-28 12:05:00,139.68,140.03,139.68,140.03,6350.0,132.2903,132.6218,132.2903,132.6218,6350.0
2018-03-28 12:10:00,140.24,140.74,140.24,140.74,6432.0,132.8207,133.2942,132.8207,133.2942,6432.0
2018-03-28 12:15:00,140.72,141.09,140.56,141.09,18062.0,133.2753,133.6257,133.1237,133.6257,18062.0
2018-03-28 12:20:00,141.13,141.13,141.0,141.0,1647.0,133.6636,133.6636,133.5405,133.5405,1647.0
2018-03-28 12:25:00,140.99,141.05,140.43,140.43,3656.0,133.531,133.5878,133.0006,133.0006,3656.0
2018-03-28 12:30:00,140.43,140.5,140.21,140.29,2317.0,133.0006,133.0669,132.7923,132.868,2317.0
2018-03-28 12:35:00,140.33,140.52,140.33,140.48,3629.0,132.9059,133.0859,132.9059,133.048,3629.0
2018-03-28 12:40:00,140.51,140.84,140.5,140.67,6269.0,133.0764,133.3889,133.0669,133.2279,6269.0
2018-03-28 12:45:00,140.61,140.66,140.16,140.34,5561.0,133.1711,133.2184,132.7449,132.9154,5561.0
2018-03-28 12:50:00,140.26,140.33,140.2,140.28,2003.0,132.8396,132.9059,132.7828,132.8586,2003.0
2018-03-28 12:55:00,140.16,140.16,139.89,139.94,10324.0,132.7449,132.7449,132.4892,132.5365,10324.0
2018-03-28 13:00:00,139.8,139.84,139.46,139.69,10176.0,132.4039,132.4418,132.0819,132.2998,10176.0
2018-03-28 13:05:00,139.7,140.03,139.68,139.97,9733.0,132.3092,132.6218,132.2903,132.565,9733.0
2018-03-28 13:10:00,140.01,140.07,139.92,140.02,18165.0,132.6028,132.6597,132.5176,132.6123,18165.0
2018-03-28 13:15:00,139.95,139.98,139.59,139.59,78576.0,132.546,132.5744,132.2051,132.2051,78576.0
2018-03-28 13:20:00,139.66,140.03,139.66,140.01,2491.0,132.2714,132.6218,132.2714,132.6028,2491.0
2018-03-28 13:25:00,140.19,140.19,140.06,140.19,1983.0,132.7733,132.7733,132.6502,132.7733,1983.0
2018-03-28 13:30:00,140.23,140.24,139.82,139.88,7770.0,132.8112,132.8207,132.4229,132.4797,7770.0
2018-03-28 13:35:00,140.1,140.17,139.9,140.16,6719.0,132.6881,132.7544,132.4987,132.7449,6719.0
2018-03-28 13:40:00,140.03,140.25,139.94,140.21,7689.0,132.6218,132.8301,132.5365,132.7923,7689.0
2018-03-28 13:45:00,140.29,140.68,140.28,140.59,14533.0,132.868,133.2374,132.8586,133.1522,14533.0
2018-03-28 13:50:00,140.57,140.57,140.34,140.34,6411.0,133.1332,133.1332,132.9154,132.9154,6411.0
2018-03-28 13:55:00,140.44,140.44,140.29,140.38,12398.0,133.0101,133.0101,132.868,132.9533,12398.0
2018-03-28 14:00:00,140.4,140.58,139.95,140.01,7107.0,132.9722,133.1427,132.546,132.6028,7107.0
2018-03-28 14:05:00,139.82,140.02,139.82,139.95,16163.0,132.4229,132.6123,132.4229,132.546,16163.0
2018-03-28 14:10:00,139.92,139.95,139.74,139.89,6247.0,132.5176,132.546,132.3471,132.4892,6247.0
2018-03-28 14:15:00,139.91,140.2,139.89,140.13,8272.0,132.5081,132.7828,132.4892,132.7165,8272.0
2018-03-28 14:20:00,140.15,140.46,140.09,140.13,7685.0,132.7354,133.029,132.6786,132.7165,7685.0
2018-03-28 14:25:00,140.07,140.27,139.84,139.89,18102.0,132.6597,132.8491,132.4418,132.4892,18102.0
2018-03-28 14:30:00,139.78,139.89,139.73,139.82,16974.0,132.385,132.4892,132.3376,132.4229,16974.0
2018-03-28 14:35:00,139.88,140.32,139.85,140.29,3267.0,132.4797,132.8964,132.4513,132.868,3267.0
2018-03-28 14:40:00,140.46,140.59,140.02,140.02,4720.0,133.029,133.1522,132.6123,132.6123,4720.0
2018-03-28 14:45:00,140.06,140.06,139.94,140.06,2445.0,132.6502,132.6502,132.5365,132.6502,2445.0
2018-03-28 14:50:00,140.06,140.17,140.02,140.09,1888.0,132.6502,132.7544,132.6123,132.6786,1888.0
2018-03-28 14:55:00,140.06,140.06,139.77,139.81,2570.0,132.6502,132.6502,132.3755,132.4134,2570.0
2018-03-28 15:00:00,139.79,139.89,139.36,139.36,35949.0,132.3945,132.4892,131.9872,131.9872,35949.0
2018-03-28 15:05:00,139.43,139.52,139.15,139.15,17671.0,132.0535,132.1388,131.7883,131.7883,17671.0
2018-03-28 15:10:00,139.16,139.61,139.16,139.46,5523.0,131.7978,132.224,131.7978,132.0819,5523.0
2018-03-28 15:15:00,139.65,139.83,139.46,139.62,6110.0,132.2619,132.4324,132.0819,132.2335,6110.0
2018-03-28 15:20:00,139.67,139.94,139.42,139.93,15832.0,132.2808,132.5365,132.044,132.5271,15832.0
2018-03-28 15:25:00,139.72,139.96,139.61,139.96,10749.0,132.3282,132.5555,132.224,132.5555,10749.0
2018-03-28 15:30:00,139.76,140.1,139.73,139.88,4015.0,132.3661,132.6881,132.3376,132.4797,4015.0
2018-03-28 15:35:00,139.76,140.31,139.76,140.3,20804.0,132.3661,132.887,132.3661,132.8775,20804.0
2018-03-28 15:40:00,140.23,140.28,139.8,139.8,10040.0,132.8112,132.8586,132.4039,132.4039,10040.0
2018-03-28 15:45:00,139.84,139.99,139.81,139.99,5475.0,132.4418,132.5839,132.4134,132.5839,5475.0
2018-03-28 15:50:00,140.07,140.09,139.81,139.84,10745.0,132.6597,132.6786,132.4134,132.4418,10745.0
2018-03-28 15:55:00,139.86,139.86,139.54,139.56,16042.0,132.4608,132.4608,132.1577,132.1766,16042.0
2018-03-29 09:30:00,140.25,140.64,140.1,140.35,23339.0,132.8301,133.1995,132.6881,132.9248,23339.0
2018-03-29 09:35:00,140.37,140.4,140.31,140.33,6851.0,132.9438,132.9722,132.887,132.9059,6851.0
2018-03-29 09:40:00,140.35,140.35,139.94,140.18,6053.0,132.9248,132.9248,132.5365,132.7638,6053.0
2018-03-29 09:45:00,140.12,140.12,139.84,139.84,3132.0,132.707,132.707,132.4418,132.4418,3132.0
2018-03-29 09:50:00,139.8,139.82,139.65,139.72,10784.0,132.4039,132.4229,132.2619,132.3282,10784.0
2018-03-29 09:55:00,139.91,139.91,139.63,139.63,9153.0,132.5081,132.5081,132.2429,132.2429,9153.0
2018-03-29 10:00:00,139.73,140.01,139.7,139.96,10616.0,132.3376,132.6028,132.3092,132.5555,10616.0
2018-03-29 10:05:00,140.03,140.06,139.87,139.88,1111.0,132.6218,132.6502,132.4702,132.4797,1111.0
2018-03-29 10:10:00,139.91,140.31,139.91,140.25,3281.0,132.5081,132.887,132.5081,132.8301,3281.0
2018-03-29 10:15:00,140.21,140.32,140.15,140.15,9410.0,132.7923,132.8964,132.7354,132.7354,9410.0
2018-03-29 10:20:00,140.3,140.37,140.15,140.37,1933.0,132.8775,132.9438,132.7354,132.9438,1933.0
2018-03-29 10:25:00,140.3,140.36,140.24,140.31,10593.0,132.8775,132.9343,132.8207,132.887,10593.0
2018-03-29 10:30:00,140.29,140.54,140.25,140.54,3617.0,132.868,133.1048,132.8301,133.1048,3617.0
2018-03-29 10:35:00,140.6,140.63,140.55,140.63,6751.0,133.1616,133.19,133.1143,133.19,6751.0
2018-03-29 10:40:00,140.7,140.9,140.63,140.82,4653.0,133.2563,133.4458,133.19,133.37,4653.0
2018-03-29 10:45:00,140.82,140.99,140.8,140.98,2924.0,133.37,133.531,133.351,133.5215,2924.0
2018-03-29 10:50:00,140.97,141.25,140.93,141.25,3946.0,133.512,133.7772,133.4742,133.7772,3946.0
2018-03-29 10:55:00,141.25,141.38,141.13,141.37,4384.0,133.7772,133.9004,133.6636,133.8909,4384.0
2018-03-29 11:00:00,141.45,141.57,141.44,141.52,3998.0,133.9667,134.0803,133.9572,134.033,3998.0
2018-03-29 11:05:00,141.53,141.81,141.53,141.79,4604.0,134.0424,134.3076,134.0424,134.2887,4604.0
2018-03-29 11:10:00,141.76,141.78,141.34,141.41,7557.0,134.2603,134.2792,133.8625,133.9288,7557.0
2018-03-29 11:15:00,141.43,141.48,141.28,141.28,4674.0,133.9477,133.9951,133.8056,133.8056,4674.0
2018-03-29 11:20:00,141.3,141.39,141.24,141.34,1810.0,133.8246,133.9098,133.7678,133.8625,1810.0
2018-03-29 11:25:00,141.42,141.53,141.37,141.49,3435.0,133.9382,134.0424,133.8909,134.0045,3435.0
2018-03-29 11:30:00,141.42,141.42,141.1,141.23,8258.0,133.9382,133.9382,133.6352,133.7583,8258.0
2018-03-29 11:35:00,141.22,141.22,141.09,141.14,4751.0,133.7488,133.7488,133.6257,133.6731,4751.0
2018-03-29 11:40:00,141.1,141.33,141.1,141.28,2639.0,133.6352,133.853,133.6352,133.8056,2639.0
2018-03-29 11:45:00,141.29,141.48,141.21,141.45,5007.0,133.8151,133.9951,133.7394,133.9667,5007.0
2018-03-29 11:50:00,141.47,141.52,141.4,141.49,7538.0,133.9856,134.033,133.9193,134.0045,7538.0
2018-03-29 11:55:00,141.5,141.57,141.48,141.5,2586.0,134.014,134.0803,133.9951,134.014,2586.0
2018-03-29 12:00:00,141.59,141.59,141.1,141.13,2855.0,134.0992,134.0992,133.6352,133.6636,2855.0
2018-03-29 12:05:00,141.14,141.16,141.08,141.08,1148.0,133.6731,133.692,133.6162,133.6162,1148.0
2018-03-29 12:10:00,141.09,141.25,141.02,141.21,6255.0,133.6257,133.7772,133.5594,133.7394,6255.0
2018-03-29 12:15:00,141.19,141.36,141.12,141.3,2846.0,133.7204,133.8814,133.6541,133.8246,2846.0
2018-03-29 12:20:00,141.34,141.36,141.26,141.26,592.0,133.8625,133.8814,133.7867,133.7867,592.0
2018-03-29 12:25:00,141.3,141.57,141.3,141.57,17349.0,133.8246,134.0803,133.8246,134.0803,17349.0
2018-03-29 12:30:00,141.6,141.6,141.45,141.46,4101.0,134.1087,134.1087,133.9667,133.9761,4101.0
2018-03-29 12:35:00,141.49,141.54,141.46,141.46,6559.0,134.0045,134.0519,133.9761,133.9761,6559.0
2018-03-29 12:40:00,141.51,141.51,141.36,141.39,4146.0,134.0235,134.0235,133.8814,133.9098,4146.0
2018-03-29 12:45:00,141.38,141.38,141.3,141.34,2768.0,133.9004,133.9004,133.8246,133.8625,2768.0
2018-03-29 12:50:00,141.4,141.59,141.4,141.59,9518.0,133.9193,134.0992,133.9193,134.0992,9518.0
2018-03-29 12:55:00,141.58,141.61,141.53,141.57,5049.0,134.0898,134.1182,134.0424,134.0803,5049.0
2018-03-29 13:00:00,141.57,141.64,141.34,141.35,16077.0,134.0803,134.1466,133.8625,133.8719,16077.0
2018-03-29 13:05:00,141.4,141.4,141.2,141.26,5731.0,133.9193,133.9193,133.7299,133.7867,5731.0
2018-03-29 13:10:00,141.24,141.34,141.17,141.34,2323.0,133.7678,133.8625,133.7015,133.8625,2323.0
2018-03-29 13:15:00,141.32,141.48,141.27,141.48,3364.0,133.8435,133.9951,133.7962,133.9951,3364.0
2018-03-29 13:20:00,141.45,141.5,141.44,141.5,969.0,133.9667,134.014,133.9572,134.014,969.0
2018-03-29 13:25:00,141.49,141.5,141.38,141.38,615.0,134.0045,134.014,133.9004,133.9004,615.0
2018-03-29 13:30:00,141.6,141.69,141.5,141.69,4743.0,134.1087,134.194,134.014,134.194,4743.0
2018-03-29 13:35:00,141.68,141.86,141.64,141.69,4675.0,134.1845,134.355,134.1466,134.194,4675.0
2018-03-29 13:40:00,141.71,141.91,141.69,141.91,10429.0,134.2129,134.4023,134.194,134.4023,10429.0
2018-03-29 13:45:00,141.89,142.03,141.82,142.03,4228.0,134.3834,134.516,134.3171,134.516,4228.0
2018-03-29 13:50:00,142.03,142.2,142.02,142.11,5580.0,134.516,134.677,134.5065,134.5917,5580.0
2018-03-29 13:55:00,142.09,142.29,142.07,142.16,9509.0,134.5728,134.7622,134.5539,134.6391,9509.0
2018-03-29 14:00:00,142.06,142.09,142.01,142.08,1851.0,134.5444,134.5728,134.497,134.5633,1851.0
2018-03-29 14:05:00,142.13,142.31,142.11,142.28,7501.0,134.6107,134.7812,134.5917,134.7527,7501.0
2018-03-29 14:10:00,142.28,142.51,142.28,142.37,3902.0,134.7527,134.9706,134.7527,134.838,3902.0
2018-03-29 14:15:00,142.26,142.26,142.15,142.15,1583.0,134.7338,134.7338,134.6296,134.6296,1583.0
2018-03-29 14:20:00,142.26,142.36,142.03,142.04,4232.0,134.7338,134.8285,134.516,134.5254,4232.0
2018-03-29 14:25:00,142.05,142.34,142.03,142.3,14060.0,134.5349,134.8096,134.516,134.7717,14060.0
2018-03-29 14:30:00,142.36,142.49,142.28,142.48,8043.0,134.8285,134.9516,134.7527,134.9422,8043.0
2018-03-29 14:35:00,142.51,142.54,142.47,142.53,11493.0,134.9706,134.999,134.9327,134.9895,11493.0
2018-03-29 14:40:00,142.51,142.69,142.43,142.69,6909.0,134.9706,135.1411,134.8948,135.1411,6909.0
2018-03-29 14:45:00,142.63,142.8,142.59,142.8,11226.0,135.0842,135.2452,135.0463,135.2452,11226.0
2018-03-29 14:50:00,142.78,142.79,142.61,142.67,27641.0,135.2263,135.2358,135.0653,135.1221,27641.0
2018-03-29 14:55:00,142.81,142.82,142.59,142.6,7813.0,135.2547,135.2642,135.0463,135.0558,7813.0
2018-03-29 15:00:00,142.62,142.84,142.48,142.84,17076.0,135.0748,135.2831,134.9422,135.2831,17076.0
2018-03-29 15:05:00,142.87,142.97,142.87,142.87,5597.0,135.3115,135.4062,135.3115,135.3115,5597.0
2018-03-29 15:10:00,142.92,142.99,142.82,142.82,15515.0,135.3589,135.4252,135.2642,135.2642,15515.0
2018-03-29 15:15:00,142.82,142.83,142.69,142.71,7589.0,135.2642,135.2736,135.1411,135.16,7589.0
2018-03-29 15:20:00,142.73,142.74,142.49,142.49,2389.0,135.1789,135.1884,134.9516,134.9516,2389.0
2018-03-29 15:25:00,142.44,142.44,142.17,142.37,9326.0,134.9043,134.9043,134.6486,134.838,9326.0
2018-03-29 15:30:00,142.34,142.34,141.98,142.15,8624.0,134.8096,134.8096,134.4686,134.6296,8624.0
2018-03-29 15:35:00,142.02,142.18,141.94,142.18,45026.0,134.5065,134.658,134.4307,134.658,45026.0
2018-03-29 15:40:00,142.24,142.31,142.08,142.14,12477.0,134.7149,134.7812,134.5633,134.6201,12477.0
2018-03-29 15:45:00,142.18,142.54,142.18,142.53,18797.0,134.658,134.999,134.658,134.9895,18797.0
2018-03-29 15:50:00,142.57,142.59,142.12,142.14,13986.0,135.0274,135.0463,134.6012,134.6201,13986.0
2018-03-29 15:55:00,142.13,142.13,141.88,141.88,19096.0,134.6107,134.6107,134.3739,134.3739,19096.0
2018-04-02 09:30:00,141.25,141.3,141.17,141.3,18416.0,133.7772,133.8246,133.7015,133.8246,18416.0
2018-04-02 09:35:00,141.24,141.56,141.24,141.52,2603.0,133.7678,134.0708,133.7678,134.033,2603.0
2018-04-02 09:40:00,141.43,141.44,141.11,141.11,6971.0,133.9477,133.9572,133.6446,133.6446,6971.0
2018-04-02 09:45:00,141.08,141.08,140.62,140.64,6982.0,133.6162,133.6162,133.1806,133.1995,6982.0
2018-04-02 09:50:00,140.5,140.56,140.38,140.38,4218.0,133.0669,133.1237,132.9533,132.9533,4218.0
2018-04-02 09:55:00,140.35,140.6,140.31,140.5,7867.0,132.9248,133.1616,132.887,133.0669,7867.0
2018-04-02 10:00:00,140.45,140.45,140.05,140.23,17017.0,133.0196,133.0196,132.6407,132.8112,17017.0
2018-04-02 10:05:00,140.26,140.4,140.22,140.22,950.0,132.8396,132.9722,132.8017,132.8017,950.0
2018-04-02 10:10:00,140.34,140.39,139.93,140.01,10338.0,132.9154,132.9627,132.5271,132.6028,10338.0
2018-04-02 10:15:00,140.07,140.19,140.0,140.08,7673.0,132.6597,132.7733,132.5934,132.6691,7673.0
2018-04-02 10:20:00,140.12,140.16,140.0,140.16,4154.0,132.707,132.7449,132.5934,132.7449,4154.0
2018-04-02 10:25:00,140.17,140.17,139.77,139.81,7128.0,132.7544,132.7544,132.3755,132.4134,7128.0
2018-04-02 10:30:00,139.85,139.85,139.61,139.61,11408.0,132.4513,132.4513,132.224,132.224,11408.0
2018-04-02 10:35:00,139.57,139.65,139.48,139.58,6699.0,132.1861,132.2619,132.1009,132.1956,6699.0
2018-04-02 10:40:00,139.76,139.86,139.74,139.74,4213.0,132.3661,132.4608,132.3471,132.3471,4213.0
2018-04-02 10:45:00,139.76,139.8,139.61,139.8,12782.0,132.3661,132.4039,132.224,132.4039,12782.0
2018-04-02 10:50:00,139.77,139.77,139.36,139.39,5815.0,132.3755,132.3755,131.9872,132.0156,5815.0
2018-04-02 10:55:00,139.47,139.51,139.25,139.26,20895.0,132.0914,132.1293,131.883,131.8925,20895.0
2018-04-02 11:00:00,139.24,139.24,139.05,139.06,5936.0,131.8736,131.8736,131.6936,131.7031,5936.0
2018-04-02 11:05:00,139.03,139.03,138.72,138.96,12958.0,131.6747,131.6747,131.3811,131.6084,12958.0
2018-04-02 11:10:00,138.98,139.03,138.84,138.86,5863.0,131.6273,131.6747,131.4947,131.5137,5863.0
2018-04-02 11:15:00,138.84,139.0,138.84,139.0,7133.0,131.4947,131.6463,131.4947,131.6463,7133.0
2018-04-02 11:20:00,139.03,139.08,138.83,138.99,7231.0,131.6747,131.722,131.4853,131.6368,7231.0
2018-04-02 11:25:00,138.98,139.13,138.89,139.13,11747.0,131.6273,131.7694,131.5421,131.7694,11747.0
2018-04-02 11:30:00,139.14,139.15,138.84,138.88,10582.0,131.7789,131.7883,131.4947,131.5326,10582.0
2018-04-02 11:35:00,138.84,138.86,138.07,138.19,75076.0,131.4947,131.5137,130.7655,130.8791,75076.0
2018-04-02 11:40:00,138.1,138.19,137.79,138.13,24162.0,130.7939,130.8791,130.5003,130.8223,24162.0
2018-04-02 11:45:00,137.99,138.47,137.99,138.4,11835.0,130.6897,131.1443,130.6897,131.078,11835.0
2018-04-02 11:50:00,138.34,138.47,138.11,138.28,8231.0,131.0212,131.1443,130.8034,130.9644,8231.0
2018-04-02 11:55:00,138.29,138.6,138.25,138.29,6915.0,130.9738,131.2674,130.9359,130.9738,6915.0
2018-04-02 12:00:00,138.2,138.36,138.06,138.27,18461.0,130.8886,131.0401,130.756,130.9549,18461.0
2018-04-02 12:05:00,138.26,138.26,137.87,138.01,17055.0,130.9454,130.9454,130.5761,130.7086,17055.0
2018-04-02 12:10:00,138.02,138.09,137.83,138.09,15079.0,130.7181,130.7844,130.5382,130.7844,15079.0
2018-04-02 12:15:00,138.03,138.27,137.96,138.23,3601.0,130.7276,130.9549,130.6613,130.917,3601.0
2018-04-02 12:20:00,138.2,138.33,138.15,138.28,7697.0,130.8886,131.0117,130.8412,130.9644,7697.0
2018-04-02 12:25:00,138.17,138.46,138.15,138.45,5795.0,130.8602,131.1348,130.8412,131.1254,5795.0
2018-04-02 12:30:00,138.41,138.65,138.41,138.59,8020.0,131.0875,131.3148,131.0875,131.258,8020.0
2018-04-02 12:35:00,138.62,138.74,138.53,138.53,5386.0,131.2864,131.4,131.2011,131.2011,5386.0
2018-04-02 12:40:00,138.48,138.92,138.4,138.87,10370.0,131.1538,131.5705,131.078,131.5231,10370.0
2018-04-02 12:45:00,138.84,138.89,138.68,138.83,8864.0,131.4947,131.5421,131.3432,131.4853,8864.0
2018-04-02 12:50:00,138.78,138.78,138.59,138.59,5134.0,131.4379,131.4379,131.258,131.258,5134.0
2018-04-02 12:55:00,138.59,138.62,138.4,138.51,8351.0,131.258,131.2864,131.078,131.1822,8351.0
2018-04-02 13:00:00,138.59,138.69,138.27,138.36,7205.0,131.258,131.3527,130.9549,131.0401,7205.0
2018-04-02 13:05:00,138.36,138.43,138.17,138.25,11637.0,131.0401,131.1064,130.8602,130.9359,11637.0
2018-04-02 13:10:00,138.2,138.34,138.16,138.16,4687.0,130.8886,131.0212,130.8507,130.8507,4687.0
2018-04-02 13:15:00,138.12,138.27,138.08,138.12,13153.0,130.8128,130.9549,130.7749,130.8128,13153.0
2018-04-02 13:20:00,138.09,138.21,137.96,137.96,21999.0,130.7844,130.8981,130.6613,130.6613,21999.0
2018-04-02 13:25:00,137.97,137.97,137.68,137.68,21995.0,130.6708,130.6708,130.3961,130.3961,21995.0
2018-04-02 13:30:00,137.85,138.01,137.77,138.01,12289.0,130.5571,130.7086,130.4813,130.7086,12289.0
2018-04-02 13:35:00,137.99,138.12,137.96,137.97,9921.0,130.6897,130.8128,130.6613,130.6708,9921.0
2018-04-02 13:40:00,137.99,137.99,137.6,137.6,12709.0,130.6897,130.6897,130.3203,130.3203,12709.0
2018-04-02 13:45:00,137.61,137.76,137.55,137.57,63460.0,130.3298,130.4719,130.273,130.2919,63460.0
2018-04-02 13:50:00,137.67,137.76,137.56,137.56,10321.0,130.3866,130.4719,130.2825,130.2825,10321.0
2018-04-02 13:55:00,137.55,137.69,137.47,137.47,8831.0,130.273,130.4056,130.1972,130.1972,8831.0
2018-04-02 14:00:00,137.43,137.43,137.09,137.22,16627.0,130.1593,130.1593,129.8373,129.9604,16627.0
2018-04-02 14:05:00,137.23,137.43,137.01,137.4,19343.0,129.9699,130.1593,129.7615,130.1309,19343.0
2018-04-02 14:10:00,137.37,137.58,137.27,137.51,19559.0,130.1025,130.3014,130.0078,130.2351,19559.0
2018-04-02 14:15:00,137.51,137.66,137.41,137.59,12128.0,130.2351,130.3772,130.1404,130.3109,12128.0
2018-04-02 14:20:00,137.66,137.85,137.63,137.73,28923.0,130.3772,130.5571,130.3487,130.4435,28923.0
2018-04-02 14:25:00,137.7,137.71,137.32,137.4,15831.0,130.415,130.4245,130.0551,130.1309,15831.0
2018-04-02 14:30:00,137.37,137.74,137.28,137.65,15061.0,130.1025,130.4529,130.0173,130.3677,15061.0
2018-04-02 14:35:00,137.65,137.66,137.26,137.38,11264.0,130.3677,130.3772,129.9983,130.112,11264.0
2018-04-02 14:40:00,137.37,137.37,137.09,137.13,7415.0,130.1025,130.1025,129.8373,129.8752,7415.0
2018-04-02 14:45:00,137.12,137.46,137.04,137.46,12321.0,129.8657,130.1877,129.79,130.1877,12321.0
2018-04-02 14:50:00,137.45,137.81,137.4,137.77,12603.0,130.1783,130.5192,130.1309,130.4813,12603.0
2018-04-02 14:55:00,137.72,137.77,137.55,137.71,13276.0,130.434,130.4813,130.273,130.4245,13276.0
2018-04-02 15:00:00,137.71,137.84,137.53,137.68,14794.0,130.4245,130.5476,130.254,130.3961,14794.0
2018-04-02 15:05:00,137.65,137.69,137.49,137.63,14021.0,130.3677,130.4056,130.2162,130.3487,14021.0
2018-04-02 15:10:00,137.59,138.0,137.55,137.95,23030.0,130.3109,130.6992,130.273,130.6518,23030.0
2018-04-02 15:15:00,137.97,138.05,137.84,138.04,4685.0,130.6708,130.7465,130.5476,130.7371,4685.0
2018-04-02 15:20:00,138.13,138.16,137.68,137.68,17049.0,130.8223,130.8507,130.3961,130.3961,17049.0
2018-04-02 15:25:00,137.64,137.66,137.55,137.65,13374.0,130.3582,130.3772,130.273,130.3677,13374.0
2018-04-02 15:30:00,137.71,137.82,137.33,137.33,29060.0,130.4245,130.5287,130.0646,130.0646,29060.0
2018-04-02 15:35:00,137.37,137.71,137.37,137.54,29232.0,130.1025,130.4245,130.1025,130.2635,29232.0
2018-04-02 15:40:00,137.52,137.86,137.43,137.75,31055.0,130.2446,130.5666,130.1593,130.4624,31055.0
2018-04-02 15:45:00,137.89,138.26,137.88,138.18,16663.0,130.595,130.9454,130.5855,130.8697,16663.0
2018-04-02 15:50:00,138.18,138.72,138.18,138.69,37011.0,130.8697,131.3811,130.8697,131.3527,37011.0
2018-04-02 15:55:00,138.64,138.69,138.23,138.4,28417.0,131.3053,131.3527,130.917,131.078,28417.0
2018-04-03 09:30:00,139.34,139.34,139.01,139.01,19058.0,131.9683,131.9683,131.6557,131.6557,19058.0
2018-04-03 09:35:00,139.07,139.36,139.06,139.35,12981.0,131.7126,131.9872,131.7031,131.9778,12981.0
2018-04-03 09:40:00,139.38,139.53,139.26,139.26,10151.0,132.0062,132.1482,131.8925,131.8925,10151.0
2018-04-03 09:45:00,139.31,139.48,139.31,139.41,30505.0,131.9399,132.1009,131.9399,132.0346,30505.0
2018-04-03 09:50:00,139.25,139.25,139.05,139.08,2714.0,131.883,131.883,131.6936,131.722,2714.0
2018-04-03 09:55:00,139.08,139.13,138.74,138.9,4809.0,131.722,131.7694,131.4,131.5516,4809.0
2018-04-03 10:00:00,138.62,138.71,138.62,138.7,11486.0,131.2864,131.3716,131.2864,131.3621,11486.0
2018-04-03 10:05:00,138.37,138.44,138.26,138.41,5947.0,131.0496,131.1159,130.9454,131.0875,5947.0
2018-04-03 10:10:00,138.23,138.36,138.04,138.18,10871.0,130.917,131.0401,130.7371,130.8697,10871.0
2018-04-03 10:15:00,138.09,138.3,137.88,137.94,3620.0,130.7844,130.9833,130.5855,130.6423,3620.0
2018-04-03 10:20:00,137.88,138.22,137.8,138.12,5812.0,130.5855,130.9075,130.5098,130.8128,5812.0
2018-04-03 10:25:00,138.07,138.2,138.01,138.06,3683.0,130.7655,130.8886,130.7086,130.756,3683.0
2018-04-03 10:30:00,138.41,138.58,138.4,138.58,975.0,131.0875,131.2485,131.078,131.2485,975.0
2018-04-03 10:35:00,138.62,138.63,138.38,138.54,6832.0,131.2864,131.2958,131.0591,131.2106,6832.0
2018-04-03 10:40:00,138.48,138.64,138.47,138.6,4020.0,131.1538,131.3053,131.1443,131.2674,4020.0
2018-04-03 10:45:00,138.49,138.97,138.49,138.82,14683.0,131.1633,131.6179,131.1633,131.4758,14683.0
2018-04-03 10:50:00,138.75,138.94,138.69,138.77,2584.0,131.4095,131.5894,131.3527,131.4284,2584.0
2018-04-03 10:55:00,138.73,139.23,138.72,139.15,6749.0,131.3906,131.8641,131.3811,131.7883,6749.0
2018-04-03 11:00:00,139.34,139.52,139.27,139.5,5397.0,131.9683,132.1388,131.902,132.1198,5397.0
2018-04-03 11:05:00,139.36,139.76,139.36,139.71,4033.0,131.9872,132.3661,131.9872,132.3187,4033.0
2018-04-03 11:10:00,139.55,139.55,139.43,139.44,4576.0,132.1672,132.1672,132.0535,132.063,4576.0
2018-04-03 11:15:00,139.49,139.49,139.28,139.49,10521.0,132.1103,132.1103,131.9115,132.1103,10521.0
2018-04-03 11:20:00,139.38,139.46,139.26,139.27,3468.0,132.0062,132.0819,131.8925,131.902,3468.0
2018-04-03 11:25:00,139.29,139.57,139.29,139.34,13122.0,131.9209,132.1861,131.9209,131.9683,13122.0
2018-04-03 11:30:00,139.43,139.43,139.12,139.12,1570.0,132.0535,132.0535,131.7599,131.7599,1570.0
2018-04-03 11:35:00,139.12,139.19,138.83,138.83,14134.0,131.7599,131.8262,131.4853,131.4853,14134.0
2018-04-03 11:40:00,138.9,139.02,138.86,138.87,11060.0,131.5516,131.6652,131.5137,131.5231,11060.0
2018-04-03 11:45:00,138.99,139.06,138.9,138.9,7495.0,131.6368,131.7031,131.5516,131.5516,7495.0
2018-04-03 11:50:00,138.69,138.7,138.57,138.63,14976.0,131.3527,131.3621,131.239,131.2958,14976.0
2018-04-03 11:55:00,138.65,138.74,138.54,138.54,6240.0,131.3148,131.4,131.2106,131.2106,6240.0
2018-04-03 12:00:00,138.61,138.81,138.6,138.8,960.0,131.2769,131.4663,131.2674,131.4569,960.0
2018-04-03 12:05:00,138.91,138.98,138.87,138.89,6510.0,131.561,131.6273,131.5231,131.5421,6510.0
2018-04-03 12:10:00,138.84,138.87,138.73,138.85,5611.0,131.4947,131.5231,131.3906,131.5042,5611.0
2018-04-03 12:15:00,138.82,138.83,138.59,138.71,2126.0,131.4758,131.4853,131.258,131.3716,2126.0
2018-04-03 12:20:00,138.74,138.74,138.4,138.45,6180.0,131.4,131.4,131.078,131.1254,6180.0
2018-04-03 12:25:00,138.5,138.52,138.39,138.44,3183.0,131.1727,131.1917,131.0685,131.1159,3183.0
2018-04-03 12:30:00,138.48,138.63,138.44,138.63,9143.0,131.1538,131.2958,131.1159,131.2958,9143.0
2018-04-03 12:35:00,138.71,138.71,138.52,138.64,3693.0,131.3716,131.3716,131.1917,131.3053,3693.0
2018-04-03 12:40:00,138.75,138.89,138.75,138.89,3561.0,131.4095,131.5421,131.4095,131.5421,3561.0
2018-04-03 12:45:00,138.85,138.89,138.62,138.62,3683.0,131.5042,131.5421,131.2864,131.2864,3683.0
2018-04-03 12:50:00,138.67,138.73,138.55,138.55,6424.0,131.3337,131.3906,131.2201,131.2201,6424.0
2018-04-03 12:55:00,138.5,138.75,138.5,138.74,1714.0,131.1727,131.4095,131.1727,131.4,1714.0
2018-04-03 13:00:00,138.67,138.72,138.55,138.55,6329.0,131.3337,131.3811,131.2201,131.2201,6329.0
2018-04-03 13:05:00,138.78,138.83,138.73,138.75,6752.0,131.4379,131.4853,131.3906,131.4095,6752.0
2018-04-03 13:10:00,138.75,138.88,138.6,138.6,6494.0,131.4095,131.5326,131.2674,131.2674,6494.0
2018-04-03 13:15:00,138.69,138.86,138.65,138.79,6995.0,131.3527,131.5137,131.3148,131.4474,6995.0
2018-04-03 13:20:00,138.89,139.19,138.89,139.14,5588.0,131.5421,131.8262,131.5421,131.7789,5588.0
2018-04-03 13:25:00,139.18,139.27,139.15,139.16,7604.0,131.8167,131.902,131.7883,131.7978,7604.0
2018-04-03 13:30:00,139.2,139.23,139.03,139.03,5450.0,131.8357,131.8641,131.6747,131.6747,5450.0
2018-04-03 13:35:00,139.01,139.03,138.89,138.89,23020.0,131.6557,131.6747,131.5421,131.5421,23020.0
2018-04-03 13:40:00,138.89,139.04,138.86,139.03,7157.0,131.5421,131.6842,131.5137,131.6747,7157.0
2018-04-03 13:45:00,139.0,139.01,138.8,138.8,1511.0,131.6463,131.6557,131.4569,131.4569,1511.0
2018-04-03 13:50:00,138.78,138.9,138.78,138.89,4580.0,131.4379,131.5516,131.4379,131.5421,4580.0
2018-04-03 13:55:00,139.08,139.22,139.06,139.16,3223.0,131.722,131.8546,131.7031,131.7978,3223.0
2018-04-03 14:00:00,139.19,139.22,139.0,139.08,23468.0,131.8262,131.8546,131.6463,131.722,23468.0
2018-04-03 14:05:00,139.1,139.11,138.85,138.9,11224.0,131.741,131.7505,131.5042,131.5516,11224.0
2018-04-03 14:10:00,138.95,138.95,138.85,138.87,4990.0,131.5989,131.5989,131.5042,131.5231,4990.0
2018-04-03 14:15:00,138.75,138.75,138.57,138.63,10175.0,131.4095,131.4095,131.239,131.2958,10175.0
2018-04-03 14:20:00,138.62,138.84,138.61,138.81,5274.0,131.2864,131.4947,131.2769,131.4663,5274.0
2018-04-03 14:25:00,138.72,138.76,138.5,138.52,1769.0,131.3811,131.419,131.1727,131.1917,1769.0
2018-04-03 14:30:00,138.48,138.54,138.28,138.3,8844.0,131.1538,131.2106,130.9644,130.9833,8844.0
2018-04-03 14:35:00,138.25,138.47,138.25,138.47,4847.0,130.9359,131.1443,130.9359,131.1443,4847.0
2018-04-03 14:40:00,138.46,138.51,138.27,138.27,4814.0,131.1348,131.1822,130.9549,130.9549,4814.0
2018-04-03 14:45:00,138.24,139.12,138.24,139.07,29382.0,130.9265,131.7599,130.9265,131.7126,29382.0
2018-04-03 14:50:00,139.02,139.08,138.91,139.01,10919.0,131.6652,131.722,131.561,131.6557,10919.0
2018-04-03 14:55:00,139.03,139.49,139.03,139.36,5133.0,131.6747,132.1103,131.6747,131.9872,5133.0
2018-04-03 15:00:00,139.32,139.83,139.24,139.72,12861.0,131.9493,132.4324,131.8736,132.3282,12861.0
2018-04-03 15:05:00,139.76,140.25,139.7,140.14,23703.0,132.3661,132.8301,132.3092,132.726,23703.0
2018-04-03 15:10:00,140.18,140.34,139.68,139.75,47282.0,132.7638,132.9154,132.2903,132.3566,47282.0
2018-04-03 15:15:00,139.74,139.93,139.63,139.9,17189.0,132.3471,132.5271,132.2429,132.4987,17189.0
2018-04-03 15:20:00,139.94,140.07,139.77,139.97,10749.0,132.5365,132.6597,132.3755,132.565,10749.0
2018-04-03 15:25:00,140.02,140.22,139.89,140.16,44848.0,132.6123,132.8017,132.4892,132.7449,44848.0
2018-04-03 15:30:00,140.17,140.2,139.65,139.71,17605.0,132.7544,132.7828,132.2619,132.3187,17605.0
2018-04-03 15:35:00,139.67,139.73,139.43,139.68,13072.0,132.2808,132.3376,132.0535,132.2903,13072.0
2018-04-03 15:40:00,139.71,139.85,139.69,139.75,15300.0,132.3187,132.4513,132.2998,132.3566,15300.0
2018-04-03 15:45:00,139.72,140.0,139.62,139.62,21354.0,132.3282,132.5934,132.2335,132.2335,21354.0
2018-04-03 15:50:00,139.64,139.85,139.64,139.71,15897.0,132.2524,132.4513,132.2524,132.3187,15897.0
2018-04-03 15:55:00,139.72,140.01,139.71,140.0,17971.0,132.3282,132.6028,132.3187,132.5934,17971.0
2018-04-04 09:30:00,137.52,138.13,137.5,138.06,49764.0,130.2446,130.8223,130.2256,130.756,49764.0
2018-04-04 09:35:00,138.11,138.52,138.11,138.22,8098.0,130.8034,131.1917,130.8034,130.9075,8098.0
2018-04-04 09:40:00,138.13,138.44,138.13,138.44,16201.0,130.8223,131.1159,130.8223,131.1159,16201.0
2018-04-04 09:45:00,138.33,138.33,138.07,138.13,14083.0,131.0117,131.0117,130.7655,130.8223,14083.0
2018-04-04 09:50:00,138.05,138.33,137.96,138.33,11928.0,130.7465,131.0117,130.6613,131.0117,11928.0
2018-04-04 09:55:00,138.35,138.5,138.28,138.45,9617.0,131.0307,131.1727,130.9644,131.1254,9617.0
2018-04-04 10:00:00,138.37,138.37,138.01,138.28,4610.0,131.0496,131.0496,130.7086,130.9644,4610.0
2018-04-04 10:05:00,138.31,138.59,138.13,138.35,5764.0,130.9928,131.258,130.8223,131.0307,5764.0
2018-04-04 10:10:00,138.4,138.71,138.39,138.71,4670.0,131.078,131.3716,131.0685,131.3716,4670.0
2018-04-04 10:15:00,138.58,138.64,138.36,138.51,4746.0,131.2485,131.3053,131.0401,131.1822,4746.0
2018-04-04 10:20:00,138.48,138.48,138.23,138.31,21831.0,131.1538,131.1538,130.917,130.9928,21831.0
2018-04-04 10:25:00,138.31,138.47,138.31,138.4,5299.0,130.9928,131.1443,130.9928,131.078,5299.0
2018-04-04 10:30:00,138.4,138.41,138.14,138.2,8291.0,131.078,131.0875,130.8318,130.8886,8291.0
2018-04-04 10:35:00,138.19,138.32,138.08,138.3,5173.0,130.8791,131.0022,130.7749,130.9833,5173.0
2018-04-04 10:40:00,138.35,138.43,138.25,138.4,3719.0,131.0307,131.1064,130.9359,131.078,3719.0
2018-04-04 10:45:00,138.34,138.91,138.33,138.9,6844.0,131.0212,131.561,131.0117,131.5516,6844.0
2018-04-04 10:50:00,138.95,138.96,138.8,138.81,5319.0,131.5989,131.6084,131.4569,131.4663,5319.0
2018-04-04 10:55:00,138.9,139.11,138.82,139.04,3988.0,131.5516,131.7505,131.4758,131.6842,3988.0
2018-04-04 11:00:00,139.04,139.04,138.84,138.92,6236.0,131.6842,131.6842,131.4947,131.5705,6236.0
2018-04-04 11:05:00,138.84,138.86,138.68,138.75,3142.0,131.4947,131.5137,131.3432,131.4095,3142.0
2018-04-04 11:10:00,138.75,138.92,138.73,138.76,2482.0,131.4095,131.5705,131.3906,131.419,2482.0
2018-04-04 11:15:00,138.87,139.18,138.86,139.14,5985.0,131.5231,131.8167,131.5137,131.7789,5985.0
2018-04-04 11:20:00,139.18,139.49,139.18,139.48,13923.0,131.8167,132.1103,131.8167,132.1009,13923.0
2018-04-04 11:25:00,139.5,139.51,139.33,139.39,25617.0,132.1198,132.1293,131.9588,132.0156,25617.0
2018-04-04 11:30:00,139.36,139.78,139.31,139.55,27277.0,131.9872,132.385,131.9399,132.1672,27277.0
2018-04-04 11:35:00,139.56,139.6,139.46,139.49,6409.0,132.1766,132.2145,132.0819,132.1103,6409.0
2018-04-04 11:40:00,139.47,139.47,139.35,139.38,5413.0,132.0914,132.0914,131.9778,132.0062,5413.0
2018-04-04 11:45:00,139.37,139.59,139.33,139.49,8833.0,131.9967,132.2051,131.9588,132.1103,8833.0
2018-04-04 11:50:00,139.45,139.45,139.28,139.28,4802.0,132.0725,132.0725,131.9115,131.9115,4802.0
2018-04-04 11:55:00,139.39,139.49,139.36,139.44,1155.0,132.0156,132.1103,131.9872,132.063,1155.0
2018-04-04 12:00:00,139.51,139.54,139.48,139.5,585.0,132.1293,132.1577,132.1009,132.1198,585.0
2018-04-04 12:05:00,139.49,139.82,139.4,139.81,3539.0,132.1103,132.4229,132.0251,132.4134,3539.0
2018-04-04 12:10:00,139.87,140.01,139.86,139.96,10696.0,132.4702,132.6028,132.4608,132.5555,10696.0
2018-04-04 12:15:00,139.9,139.9,139.79,139.84,5660.0,132.4987,132.4987,132.3945,132.4418,5660.0
2018-04-04 12:20:00,139.72,140.04,139.72,139.98,1963.0,132.3282,132.6312,132.3282,132.5744,1963.0
2018-04-04 12:25:00,140.05,140.05,139.95,139.99,2254.0,132.6407,132.6407,132.546,132.5839,2254.0
2018-04-04 12:30:00,140.04,140.07,139.86,139.86,4415.0,132.6312,132.6597,132.4608,132.4608,4415.0
2018-04-04 12:35:00,139.97,140.14,139.97,139.99,5148.0,132.565,132.726,132.565,132.5839,5148.0
2018-04-04 12:40:00,140.09,140.15,139.97,140.12,7091.0,132.6786,132.7354,132.565,132.707,7091.0
2018-04-04 12:45:00,140.24,140.24,140.02,140.06,3827.0,132.8207,132.8207,132.6123,132.6502,3827.0
2018-04-04 12:50:00,139.97,139.97,139.85,139.95,6810.0,132.565,132.565,132.4513,132.546,6810.0
2018-04-04 12:55:00,140.01,140.03,139.97,140.02,1530.0,132.6028,132.6218,132.565,132.6123,1530.0
2018-04-04 13:00:00,139.95,139.96,139.78,139.8,5764.0,132.546,132.5555,132.385,132.4039,5764.0
2018-04-04 13:05:00,139.75,139.84,139.63,139.64,4426.0,132.3566,132.4418,132.2429,132.2524,4426.0
2018-04-04 13:10:00,139.62,139.63,139.54,139.63,7137.0,132.2335,132.2429,132.1577,132.2429,7137.0
2018-04-04 13:15:00,139.65,139.65,139.62,139.63,1038.0,132.2619,132.2619,132.2335,132.2429,1038.0
2018-04-04 13:20:00,139.48,139.54,139.3,139.34,11140.0,132.1009,132.1577,131.9304,131.9683,11140.0
2018-04-04 13:25:00,139.29,139.37,139.18,139.37,26306.0,131.9209,131.9967,131.8167,131.9967,26306.0
2018-04-04 13:30:00,139.4,139.44,139.32,139.37,7678.0,132.0251,132.063,131.9493,131.9967,7678.0
2018-04-04 13:35:00,139.39,139.62,139.39,139.59,3085.0,132.0156,132.2335,132.0156,132.2051,3085.0
2018-04-04 13:40:00,139.77,139.77,139.72,139.74,18464.0,132.3755,132.3755,132.3282,132.3471,18464.0
2018-04-04 13:45:00,139.76,139.76,139.5,139.52,14247.0,132.3661,132.3661,132.1198,132.1388,14247.0
2018-04-04 13:50:00,139.46,139.52,139.46,139.48,1597.0,132.0819,132.1388,132.0819,132.1009,1597.0
2018-04-04 13:55:00,139.47,139.66,139.47,139.6,10384.0,132.0914,132.2714,132.0914,132.2145,10384.0
2018-04-04 14:00:00,139.67,139.78,139.64,139.75,16088.0,132.2808,132.385,132.2524,132.3566,16088.0
2018-04-04 14:05:00,139.93,140.01,139.87,139.98,6078.0,132.5271,132.6028,132.4702,132.5744,6078.0
2018-04-04 14:10:00,140.01,140.19,139.99,140.14,20794.0,132.6028,132.7733,132.5839,132.726,20794.0
2018-04-04 14:15:00,140.17,140.51,140.17,140.45,9008.0,132.7544,133.0764,132.7544,133.0196,9008.0
2018-04-04 14:20:00,140.45,140.67,140.45,140.59,8189.0,133.0196,133.2279,133.0196,133.1522,8189.0
2018-04-04 14:25:00,140.56,140.73,140.49,140.71,6196.0,133.1237,133.2847,133.0574,133.2658,6196.0
2018-04-04 14:30:00,140.71,140.75,140.61,140.68,8283.0,133.2658,133.3037,133.1711,133.2374,8283.0
2018-04-04 14:35:00,140.6,140.6,140.4,140.43,6122.0,133.1616,133.1616,132.9722,133.0006,6122.0
2018-04-04 14:40:00,140.41,140.89,140.39,140.83,8252.0,132.9817,133.4363,132.9627,133.3795,8252.0
2018-04-04 14:45:00,140.82,140.85,140.69,140.7,5996.0,133.37,133.3984,133.2469,133.2563,5996.0
2018-04-04 14:50:00,140.79,140.9,140.78,140.79,5583.0,133.3416,133.4458,133.3321,133.3416,5583.0
2018-04-04 14:55:00,140.76,140.97,140.71,140.97,6693.0,133.3132,133.512,133.2658,133.512,6693.0
2018-04-04 15:00:00,140.92,141.17,140.92,141.15,4254.0,133.4647,133.7015,133.4647,133.6825,4254.0
2018-04-04 15:05:00,141.12,141.17,141.05,141.09,3466.0,133.6541,133.7015,133.5878,133.6257,3466.0
2018-04-04 15:10:00,141.13,141.16,140.99,140.99,13903.0,133.6636,133.692,133.531,133.531,13903.0
2018-04-04 15:15:00,140.97,140.99,140.8,140.81,3174.0,133.512,133.531,133.351,133.3605,3174.0
2018-04-04 15:20:00,140.83,141.29,140.82,141.25,8661.0,133.3795,133.8151,133.37,133.7772,8661.0
2018-04-04 15:25:00,141.22,141.41,141.22,141.39,3625.0,133.7488,133.9288,133.7488,133.9098,3625.0
2018-04-04 15:30:00,141.42,141.54,141.36,141.39,22652.0,133.9382,134.0519,133.8814,133.9098,22652.0
2018-04-04 15:35:00,141.39,141.59,141.38,141.53,12635.0,133.9098,134.0992,133.9004,134.0424,12635.0
2018-04-04 15:40:00,141.51,141.64,141.47,141.48,25275.0,134.0235,134.1466,133.9856,133.9951,25275.0
2018-04-04 15:45:00,141.57,141.68,141.43,141.63,14214.0,134.0803,134.1845,133.9477,134.1371,14214.0
2018-04-04 15:50:00,141.68,141.92,141.68,141.88,21906.0,134.1845,134.4118,134.1845,134.3739,21906.0
2018-04-04 15:55:00,141.9,141.92,141.59,141.63,188629.0,134.3928,134.4118,134.0992,134.1371,188629.0
2018-04-05 09:30:00,142.8,142.92,142.55,142.92,28483.0,135.2452,135.3589,135.0085,135.3589,28483.0
2018-04-05 09:35:00,142.92,142.93,142.58,142.58,3206.0,135.3589,135.3684,135.0369,135.0369,3206.0
2018-04-05 09:40:00,142.48,142.63,142.42,142.52,18179.0,134.9422,135.0842,134.8853,134.98,18179.0
2018-04-05 09:45:00,142.51,142.51,142.25,142.25,1634.0,134.9706,134.9706,134.7243,134.7243,1634.0
2018-04-05 09:50:00,142.29,142.51,142.21,142.5,4207.0,134.7622,134.9706,134.6864,134.9611,4207.0
2018-04-05 09:55:00,142.48,142.72,142.44,142.72,5211.0,134.9422,135.1695,134.9043,135.1695,5211.0
2018-04-05 10:00:00,142.74,142.74,142.48,142.55,3448.0,135.1884,135.1884,134.9422,135.0085,3448.0
2018-04-05 10:05:00,142.63,142.74,142.58,142.64,8298.0,135.0842,135.1884,135.0369,135.0937,8298.0
2018-04-05 10:10:00,142.71,142.76,142.58,142.68,6927.0,135.16,135.2073,135.0369,135.1316,6927.0
2018-04-05 10:15:00,142.62,142.66,142.44,142.44,5492.0,135.0748,135.1126,134.9043,134.9043,5492.0
2018-04-05 10:20:00,142.34,142.48,142.33,142.4,5807.0,134.8096,134.9422,134.8001,134.8664,5807.0
2018-04-05 10:25:00,142.46,142.46,142.3,142.36,4052.0,134.9232,134.9232,134.7717,134.8285,4052.0
2018-04-05 10:30:00,142.37,142.56,142.34,142.5,2655.0,134.838,135.0179,134.8096,134.9611,2655.0
2018-04-05 10:35:00,142.52,142.52,142.37,142.45,9505.0,134.98,134.98,134.838,134.9137,9505.0
2018-04-05 10:40:00,142.34,142.45,142.32,142.45,3311.0,134.8096,134.9137,134.7906,134.9137,3311.0
2018-04-05 10:45:00,142.5,142.5,142.3,142.33,6898.0,134.9611,134.9611,134.7717,134.8001,6898.0
2018-04-05 10:50:00,142.38,142.48,142.38,142.47,4978.0,134.8475,134.9422,134.8475,134.9327,4978.0
2018-04-05 10:55:00,142.5,142.65,142.5,142.52,3551.0,134.9611,135.1032,134.9611,134.98,3551.0
2018-04-05 11:00:00,142.5,142.71,142.5,142.69,1389.0,134.9611,135.16,134.9611,135.1411,1389.0
2018-04-05 11:05:00,142.78,143.08,142.78,143.04,10770.0,135.2263,135.5104,135.2263,135.4725,10770.0
2018-04-05 11:10:00,143.04,143.11,142.96,143.03,14300.0,135.4725,135.5388,135.3968,135.4631,14300.0
2018-04-05 11:15:00,143.03,143.03,142.88,142.9,6306.0,135.4631,135.4631,135.321,135.3399,6306.0
2018-04-05 11:20:00,143.0,143.16,143.0,143.13,6305.0,135.4347,135.5862,135.4347,135.5578,6305.0
2018-04-05 11:25:00,143.12,143.16,143.1,143.13,7461.0,135.5483,135.5862,135.5294,135.5578,7461.0
2018-04-05 11:30:00,143.09,143.29,143.05,143.29,2019.0,135.5199,135.7093,135.482,135.7093,2019.0
2018-04-05 11:35:00,143.3,143.31,143.23,143.28,5995.0,135.7188,135.7283,135.6525,135.6998,5995.0
2018-04-05 11:40:00,143.25,143.29,143.2,143.28,4834.0,135.6714,135.7093,135.6241,135.6998,4834.0
2018-04-05 11:45:00,143.19,143.2,143.05,143.14,2203.0,135.6146,135.6241,135.482,135.5672,2203.0
2018-04-05 11:50:00,143.09,143.19,143.03,143.17,7736.0,135.5199,135.6146,135.4631,135.5957,7736.0
2018-04-05 11:55:00,143.18,143.29,143.1,143.29,5683.0,135.6051,135.7093,135.5294,135.7093,5683.0
2018-04-05 12:00:00,143.27,143.29,143.19,143.21,2116.0,135.6904,135.7093,135.6146,135.6335,2116.0
2018-04-05 12:05:00,143.23,143.23,143.05,143.06,3303.0,135.6525,135.6525,135.482,135.4915,3303.0
2018-04-05 12:10:00,143.05,143.09,142.97,143.09,4173.0,135.482,135.5199,135.4062,135.5199,4173.0
2018-04-05 12:15:00,143.04,143.04,142.74,142.83,2428.0,135.4725,135.4725,135.1884,135.2736,2428.0
2018-04-05 12:20:00,142.83,142.83,142.68,142.73,3530.0,135.2736,135.2736,135.1316,135.1789,3530.0
2018-04-05 12:25:00,142.73,142.83,142.7,142.77,3396.0,135.1789,135.2736,135.1505,135.2168,3396.0
2018-04-05 12:30:00,142.86,142.87,142.64,142.73,1748.0,135.3021,135.3115,135.0937,135.1789,1748.0
2018-04-05 12:35:00,142.73,142.82,142.62,142.82,10189.0,135.1789,135.2642,135.0748,135.2642,10189.0
2018-04-05 12:40:00,142.84,142.86,142.69,142.69,2579.0,135.2831,135.3021,135.1411,135.1411,2579.0
2018-04-05 12:45:00,142.7,142.86,142.69,142.85,2678.0,135.1505,135.3021,135.1411,135.2926,2678.0
2018-04-05 12:50:00,142.87,142.87,142.79,142.79,400.0,135.3115,135.3115,135.2358,135.2358,400.0
2018-04-05 12:55:00,142.81,142.96,142.81,142.94,3750.0,135.2547,135.3968,135.2547,135.3778,3750.0
2018-04-05 13:00:00,142.95,143.12,142.95,143.05,7095.0,135.3873,135.5483,135.3873,135.482,7095.0
2018-04-05 13:05:00,143.05,143.08,142.98,143.0,11314.0,135.482,135.5104,135.4157,135.4347,11314.0
2018-04-05 13:10:00,143.02,143.02,142.77,142.83,9128.0,135.4536,135.4536,135.2168,135.2736,9128.0
2018-04-05 13:15:00,142.82,142.83,142.61,142.64,3136.0,135.2642,135.2736,135.0653,135.0937,3136.0
2018-04-05 13:20:00,142.66,142.66,142.22,142.31,5328.0,135.1126,135.1126,134.6959,134.7812,5328.0
2018-04-05 13:25:00,142.39,142.39,142.29,142.37,4495.0,134.8569,134.8569,134.7622,134.838,4495.0
2018-04-05 13:30:00,142.31,142.47,142.31,142.46,1489.0,134.7812,134.9327,134.7812,134.9232,1489.0
2018-04-05 13:35:00,142.49,142.57,142.36,142.36,5370.0,134.9516,135.0274,134.8285,134.8285,5370.0
2018-04-05 13:40:00,142.2,142.2,141.9,142.01,8620.0,134.677,134.677,134.3928,134.497,8620.0
2018-04-05 13:45:00,142.0,142.23,142.0,142.22,8878.0,134.4876,134.7054,134.4876,134.6959,8878.0
2018-04-05 13:50:00,142.27,142.44,142.27,142.32,8359.0,134.7433,134.9043,134.7433,134.7906,8359.0
2018-04-05 13:55:00,142.3,142.4,142.28,142.34,10384.0,134.7717,134.8664,134.7527,134.8096,10384.0
2018-04-05 14:00:00,142.41,142.52,142.32,142.46,4372.0,134.8759,134.98,134.7906,134.9232,4372.0
2018-04-05 14:05:00,142.46,142.46,142.2,142.21,10842.0,134.9232,134.9232,134.677,134.6864,10842.0
2018-04-05 14:10:00,142.28,142.43,142.23,142.3,9364.0,134.7527,134.8948,134.7054,134.7717,9364.0
2018-04-05 14:15:00,142.3,142.57,142.3,142.49,14658.0,134.7717,135.0274,134.7717,134.9516,14658.0
2018-04-05 14:20:00,142.51,142.54,142.36,142.43,5031.0,134.9706,134.999,134.8285,134.8948,5031.0
2018-04-05 14:25:00,142.37,142.45,142.3,142.4,3287.0,134.838,134.9137,134.7717,134.8664,3287.0
2018-04-05 14:30:00,142.43,142.64,142.41,142.63,17824.0,134.8948,135.0937,134.8759,135.0842,17824.0
2018-04-05 14:35:00,142.73,142.73,142.64,142.67,9397.0,135.1789,135.1789,135.0937,135.1221,9397.0
2018-04-05 14:40:00,142.66,142.76,142.56,142.76,12302.0,135.1126,135.2073,135.0179,135.2073,12302.0
2018-04-05 14:45:00,142.82,142.93,142.79,142.89,6980.0,135.2642,135.3684,135.2358,135.3305,6980.0
2018-04-05 14:50:00,142.85,142.92,142.85,142.89,6381.0,135.2926,135.3589,135.2926,135.3305,6381.0
2018-04-05 14:55:00,142.9,142.96,142.85,142.95,3304.0,135.3399,135.3968,135.2926,135.3873,3304.0
2018-04-05 15:00:00,142.94,142.95,142.78,142.79,16386.0,135.3778,135.3873,135.2263,135.2358,16386.0
2018-04-05 15:05:00,142.86,143.08,142.86,143.07,4036.0,135.3021,135.5104,135.3021,135.5009,4036.0
2018-04-05 15:10:00,143.13,143.19,143.08,143.08,8304.0,135.5578,135.6146,135.5104,135.5104,8304.0
2018-04-05 15:15:00,143.09,143.16,143.03,143.08,5873.0,135.5199,135.5862,135.4631,135.5104,5873.0
2018-04-05 15:20:00,143.12,143.16,143.03,143.13,4428.0,135.5483,135.5862,135.4631,135.5578,4428.0
2018-04-05 15:25:00,143.04,143.04,142.88,142.95,5542.0,135.4725,135.4725,135.321,135.3873,5542.0
2018-04-05 15:30:00,142.95,142.96,142.6,142.61,11099.0,135.3873,135.3968,135.0558,135.0653,11099.0
2018-04-05 15:35:00,142.64,142.68,142.42,142.5,4481.0,135.0937,135.1316,134.8853,134.9611,4481.0
2018-04-05 15:40:00,142.5,142.84,142.5,142.8,9588.0,134.9611,135.2831,134.9611,135.2452,9588.0
2018-04-05 15:45:00,142.87,142.98,142.83,142.98,9720.0,135.3115,135.4157,135.2736,135.4157,9720.0
2018-04-05 15:50:00,143.0,143.06,142.85,142.98,9551.0,135.4347,135.4915,135.2926,135.4157,9551.0
2018-04-05 15:55:00,142.95,142.95,142.7,142.74,21810.0,135.3873,135.3873,135.1505,135.1884,21810.0
2018-04-06 09:30:00,141.43,141.74,141.25,141.64,20311.0,133.9477,134.2413,133.7772,134.1466,20311.0
2018-04-06 09:35:00,141.71,142.27,141.71,142.27,39530.0,134.2129,134.7433,134.2129,134.7433,39530.0
2018-04-06 09:40:00,142.12,142.12,141.81,141.89,6993.0,134.6012,134.6012,134.3076,134.3834,6993.0
2018-04-06 09:45:00,141.87,142.1,141.8,142.1,7425.0,134.3644,134.5823,134.2981,134.5823,7425.0
2018-04-06 09:50:00,142.26,142.4,142.24,142.37,7335.0,134.7338,134.8664,134.7149,134.838,7335.0
2018-04-06 09:55:00,142.27,142.27,142.17,142.17,3307.0,134.7433,134.7433,134.6486,134.6486,3307.0
2018-04-06 10:00:00,142.24,142.24,141.98,142.08,2684.0,134.7149,134.7149,134.4686,134.5633,2684.0
2018-04-06 10:05:00,141.93,141.98,141.83,141.91,4504.0,134.4213,134.4686,134.3265,134.4023,4504.0
2018-04-06 10:10:00,141.81,141.97,141.79,141.94,3357.0,134.3076,134.4591,134.2887,134.4307,3357.0
2018-04-06 10:15:00,141.95,142.1,141.84,142.1,13659.0,134.4402,134.5823,134.336,134.5823,13659.0
2018-04-06 10:20:00,142.13,142.17,142.02,142.02,8259.0,134.6107,134.6486,134.5065,134.5065,8259.0
2018-04-06 10:25:00,141.97,142.14,141.91,141.91,5985.0,134.4591,134.6201,134.4023,134.4023,5985.0
2018-04-06 10:30:00,141.9,141.92,141.59,141.59,4915.0,134.3928,134.4118,134.0992,134.0992,4915.0
2018-04-06 10:35:00,141.51,141.69,141.47,141.58,4253.0,134.0235,134.194,133.9856,134.0898,4253.0
2018-04-06 10:40:00,141.61,141.62,141.35,141.39,6636.0,134.1182,134.1277,133.8719,133.9098,6636.0
2018-04-06 10:45:00,141.2,141.2,140.97,141.2,8380.0,133.7299,133.7299,133.512,133.7299,8380.0
2018-04-06 10:50:00,141.14,141.28,141.08,141.12,5827.0,133.6731,133.8056,133.6162,133.6541,5827.0
2018-04-06 10:55:00,141.2,141.42,141.19,141.22,1939.0,133.7299,133.9382,133.7204,133.7488,1939.0
2018-04-06 11:00:00,141.06,141.1,140.83,140.9,22174.0,133.5973,133.6352,133.3795,133.4458,22174.0
2018-04-06 11:05:00,140.92,141.06,140.8,141.06,8882.0,133.4647,133.5973,133.351,133.5973,8882.0
2018-04-06 11:10:00,141.04,141.23,141.04,141.16,1844.0,133.5783,133.7583,133.5783,133.692,1844.0
2018-04-06 11:15:00,141.1,141.18,140.98,141.06,3106.0,133.6352,133.7109,133.5215,133.5973,3106.0
2018-04-06 11:20:00,141.13,141.16,140.74,140.78,6829.0,133.6636,133.692,133.2942,133.3321,6829.0
2018-04-06 11:25:00,140.78,141.05,140.78,141.03,3188.0,133.3321,133.5878,133.3321,133.5689,3188.0
2018-04-06 11:30:00,141.05,141.24,141.0,141.24,9135.0,133.5878,133.7678,133.5405,133.7678,9135.0
2018-04-06 11:35:00,141.21,141.36,141.17,141.36,2616.0,133.7394,133.8814,133.7015,133.8814,2616.0
2018-04-06 11:40:00,141.36,141.45,141.29,141.32,6232.0,133.8814,133.9667,133.8151,133.8435,6232.0
2018-04-06 11:45:00,141.2,141.2,140.99,140.99,1496.0,133.7299,133.7299,133.531,133.531,1496.0
2018-04-06 11:50:00,141.01,141.19,140.96,141.17,4028.0,133.5499,133.7204,133.5026,133.7015,4028.0
2018-04-06 11:55:00,141.22,141.49,141.22,141.42,4323.0,133.7488,134.0045,133.7488,133.9382,4323.0
2018-04-06 12:00:00,141.33,141.35,141.13,141.13,3713.0,133.853,133.8719,133.6636,133.6636,3713.0
2018-04-06 12:05:00,141.12,141.33,141.12,141.22,1595.0,133.6541,133.853,133.6541,133.7488,1595.0
2018-04-06 12:10:00,141.2,141.2,140.96,140.96,5990.0,133.7299,133.7299,133.5026,133.5026,5990.0
2018-04-06 12:15:00,140.97,141.04,140.92,140.97,2090.0,133.512,133.5783,133.4647,133.512,2090.0
2018-04-06 12:20:00,140.78,140.85,140.72,140.79,7002.0,133.3321,133.3984,133.2753,133.3416,7002.0
2018-04-06 12:25:00,140.74,140.8,140.71,140.71,3411.0,133.2942,133.351,133.2658,133.2658,3411.0
2018-04-06 12:30:00,140.66,140.92,140.66,140.78,3464.0,133.2184,133.4647,133.2184,133.3321,3464.0
2018-04-06 12:35:00,140.87,141.08,140.86,141.03,12133.0,133.4173,133.6162,133.4079,133.5689,12133.0
2018-04-06 12:40:00,141.12,141.31,141.11,141.18,4477.0,133.6541,133.8341,133.6446,133.7109,4477.0
2018-04-06 12:45:00,141.18,141.25,141.08,141.2,4237.0,133.7109,133.7772,133.6162,133.7299,4237.0
2018-04-06 12:50:00,141.14,141.27,141.09,141.27,2108.0,133.6731,133.7962,133.6257,133.7962,2108.0
2018-04-06 12:55:00,141.29,141.46,141.29,141.46,5835.0,133.8151,133.9761,133.8151,133.9761,5835.0
2018-04-06 13:00:00,141.42,141.42,141.18,141.25,7629.0,133.9382,133.9382,133.7109,133.7772,7629.0
2018-04-06 13:05:00,141.1,141.18,140.97,141.1,8049.0,133.6352,133.7109,133.512,133.6352,8049.0
2018-04-06 13:10:00,140.98,140.99,140.85,140.91,9296.0,133.5215,133.531,133.3984,133.4552,9296.0
2018-04-06 13:15:00,140.93,140.97,140.8,140.93,6823.0,133.4742,133.512,133.351,133.4742,6823.0
2018-04-06 13:20:00,140.93,140.93,140.81,140.85,6508.0,133.4742,133.4742,133.3605,133.3984,6508.0
2018-04-06 13:25:00,140.91,141.13,140.88,141.1,4559.0,133.4552,133.6636,133.4268,133.6352,4559.0
2018-04-06 13:30:00,141.07,141.22,140.95,141.01,8132.0,133.6068,133.7488,133.4931,133.5499,8132.0
2018-04-06 13:35:00,140.8,140.97,140.71,140.71,12419.0,133.351,133.512,133.2658,133.2658,12419.0
2018-04-06 13:40:00,140.64,140.71,140.56,140.65,5507.0,133.1995,133.2658,133.1237,133.209,5507.0
2018-04-06 13:45:00,140.61,140.63,140.22,140.29,10027.0,133.1711,133.19,132.8017,132.868,10027.0
2018-04-06 13:50:00,140.3,140.31,139.92,139.99,13445.0,132.8775,132.887,132.5176,132.5839,13445.0
2018-04-06 13:55:00,140.03,140.12,139.83,139.9,8387.0,132.6218,132.707,132.4324,132.4987,8387.0
2018-04-06 14:00:00,139.77,139.95,139.73,139.82,21553.0,132.3755,132.546,132.3376,132.4229,21553.0
2018-04-06 14:05:00,139.84,139.88,139.51,139.64,17640.0,132.4418,132.4797,132.1293,132.2524,17640.0
2018-04-06 14:10:00,139.67,139.91,139.66,139.84,11695.0,132.2808,132.5081,132.2714,132.4418,11695.0
2018-04-06 14:15:00,139.8,139.86,139.58,139.58,10199.0,132.4039,132.4608,132.1956,132.1956,10199.0
2018-04-06 14:20:00,139.61,139.85,139.59,139.64,11958.0,132.224,132.4513,132.2051,132.2524,11958.0
2018-04-06 14:25:00,139.6,139.63,139.45,139.48,7092.0,132.2145,132.2429,132.0725,132.1009,7092.0
2018-04-06 14:30:00,139.44,139.64,139.32,139.32,11720.0,132.063,132.2524,131.9493,131.9493,11720.0
2018-04-06 14:35:00,139.41,139.41,138.99,139.05,19171.0,132.0346,132.0346,131.6368,131.6936,19171.0
2018-04-06 14:40:00,138.96,139.48,138.95,139.27,14443.0,131.6084,132.1009,131.5989,131.902,14443.0
2018-04-06 14:45:00,139.29,139.31,139.07,139.23,31170.0,131.9209,131.9399,131.7126,131.8641,31170.0
2018-04-06 14:50:00,139.17,139.17,138.86,139.05,18791.0,131.8073,131.8073,131.5137,131.6936,18791.0
2018-04-06 14:55:00,139.0,139.01,138.63,138.84,11258.0,131.6463,131.6557,131.2958,131.4947,11258.0
2018-04-06 15:00:00,139.0,139.14,138.65,138.65,14855.0,131.6463,131.7789,131.3148,131.3148,14855.0
2018-04-06 15:05:00,138.6,138.85,138.56,138.84,26817.0,131.2674,131.5042,131.2295,131.4947,26817.0
2018-04-06 15:10:00,138.86,139.3,138.75,139.3,12696.0,131.5137,131.9304,131.4095,131.9304,12696.0
2018-04-06 15:15:00,139.3,139.38,139.12,139.14,11393.0,131.9304,132.0062,131.7599,131.7789,11393.0
2018-04-06 15:20:00,139.09,139.37,139.08,139.17,8816.0,131.7315,131.9967,131.722,131.8073,8816.0
2018-04-06 15:25:00,139.21,139.25,138.97,139.06,15565.0,131.8452,131.883,131.6179,131.7031,15565.0
2018-04-06 15:30:00,139.02,139.4,138.95,139.34,8274.0,131.6652,132.0251,131.5989,131.9683,8274.0
2018-04-06 15:35:00,139.32,139.52,139.16,139.49,18804.0,131.9493,132.1388,131.7978,132.1103,18804.0
2018-04-06 15:40:00,139.55,139.67,139.46,139.53,14601.0,132.1672,132.2808,132.0819,132.1482,14601.0
2018-04-06 15:45:00,139.59,139.63,139.22,139.23,18229.0,132.2051,132.2429,131.8546,131.8641,18229.0
2018-04-06 15:50:00,139.26,139.89,139.26,139.71,37155.0,131.8925,132.4892,131.8925,132.3187,37155.0
2018-04-06 15:55:00,139.6,139.66,139.38,139.41,29453.0,132.2145,132.2714,132.0062,132.0346,29453.0
2018-04-09 09:30:00,140.35,140.57,140.13,140.44,35736.0,132.9248,133.1332,132.7165,133.0101,35736.0
2018-04-09 09:35:00,140.51,140.55,140.15,140.16,9468.0,133.0764,133.1143,132.7354,132.7449,9468.0
2018-04-09 09:40:00,140.14,140.2,140.12,140.2,1137.0,132.726,132.7828,132.707,132.7828,1137.0
2018-04-09 09:45:00,140.33,140.56,140.32,140.52,17022.0,132.9059,133.1237,132.8964,133.0859,17022.0
2018-04-09 09:50:00,140.68,140.93,140.66,140.92,7399.0,133.2374,133.4742,133.2184,133.4647,7399.0
2018-04-09 09:55:00,140.84,141.05,140.79,141.05,10381.0,133.3889,133.5878,133.3416,133.5878,10381.0
2018-04-09 10:00:00,140.95,140.95,140.77,140.83,5772.0,133.4931,133.4931,133.3226,133.3795,5772.0
2018-04-09 10:05:00,140.9,140.9,140.7,140.71,2226.0,133.4458,133.4458,133.2563,133.2658,2226.0
2018-04-09 10:10:00,140.73,140.75,140.66,140.7,1693.0,133.2847,133.3037,133.2184,133.2563,1693.0
2018-04-09 10:15:00,140.66,140.86,140.65,140.73,4591.0,133.2184,133.4079,133.209,133.2847,4591.0
2018-04-09 10:20:00,140.76,140.91,140.76,140.85,3202.0,133.3132,133.4552,133.3132,133.3984,3202.0
2018-04-09 10:25:00,140.92,141.04,140.85,141.04,3029.0,133.4647,133.5783,133.3984,133.5783,3029.0
2018-04-09 10:30:00,141.06,141.33,141.04,141.21,9937.0,133.5973,133.853,133.5783,133.7394,9937.0
2018-04-09 10:35:00,141.21,141.31,141.15,141.15,1501.0,133.7394,133.8341,133.6825,133.6825,1501.0
2018-04-09 10:40:00,141.19,141.25,141.16,141.25,1237.0,133.7204,133.7772,133.692,133.7772,1237.0
2018-04-09 10:45:00,141.28,141.37,141.14,141.22,4163.0,133.8056,133.8909,133.6731,133.7488,4163.0
2018-04-09 10:50:00,141.31,141.38,141.26,141.34,9092.0,133.8341,133.9004,133.7867,133.8625,9092.0
2018-04-09 10:55:00,141.29,141.31,141.25,141.25,1960.0,133.8151,133.8341,133.7772,133.7772,1960.0
2018-04-09 11:00:00,141.16,141.25,141.13,141.24,1202.0,133.692,133.7772,133.6636,133.7678,1202.0
2018-04-09 11:05:00,141.19,141.21,141.08,141.11,2193.0,133.7204,133.7394,133.6162,133.6446,2193.0
2018-04-09 11:10:00,141.13,141.3,141.13,141.26,3473.0,133.6636,133.8246,133.6636,133.7867,3473.0
2018-04-09 11:15:00,141.3,141.44,141.3,141.42,6434.0,133.8246,133.9572,133.8246,133.9382,6434.0
2018-04-09 11:20:00,141.46,141.54,141.4,141.43,9106.0,133.9761,134.0519,133.9193,133.9477,9106.0
2018-04-09 11:25:00,141.48,141.48,141.37,141.48,10732.0,133.9951,133.9951,133.8909,133.9951,10732.0
2018-04-09 11:30:00,141.53,141.69,141.53,141.61,7306.0,134.0424,134.194,134.0424,134.1182,7306.0
2018-04-09 11:35:00,141.68,141.7,141.55,141.57,3095.0,134.1845,134.2034,134.0614,134.0803,3095.0
2018-04-09 11:40:00,141.55,141.65,141.55,141.64,1890.0,134.0614,134.1561,134.0614,134.1466,1890.0
2018-04-09 11:45:00,141.68,141.82,141.68,141.8,10132.0,134.1845,134.3171,134.1845,134.2981,10132.0
2018-04-09 11:50:00,141.84,141.89,141.75,141.82,12171.0,134.336,134.3834,134.2508,134.3171,12171.0
2018-04-09 11:55:00,141.82,141.82,141.7,141.82,4718.0,134.3171,134.3171,134.2034,134.3171,4718.0
2018-04-09 12:00:00,141.83,141.87,141.72,141.84,6246.0,134.3265,134.3644,134.2224,134.336,6246.0
2018-04-09 12:05:00,141.81,141.95,141.81,141.95,5390.0,134.3076,134.4402,134.3076,134.4402,5390.0
2018-04-09 12:10:00,141.9,142.01,141.89,142.01,7527.0,134.3928,134.497,134.3834,134.497,7527.0
2018-04-09 12:15:00,141.99,142.01,141.94,141.99,2833.0,134.4781,134.497,134.4307,134.4781,2833.0
2018-04-09 12:20:00,141.9,141.9,141.75,141.79,7734.0,134.3928,134.3928,134.2508,134.2887,7734.0
2018-04-09 12:25:00,141.84,141.84,141.76,141.81,2251.0,134.336,134.336,134.2603,134.3076,2251.0
2018-04-09 12:30:00,141.73,141.75,141.68,141.72,2215.0,134.2318,134.2508,134.1845,134.2224,2215.0
2018-04-09 12:35:00,141.75,141.84,141.68,141.69,12623.0,134.2508,134.336,134.1845,134.194,12623.0
2018-04-09 12:40:00,141.61,141.69,141.56,141.69,4597.0,134.1182,134.194,134.0708,134.194,4597.0
2018-04-09 12:45:00,141.71,141.87,141.7,141.81,4469.0,134.2129,134.3644,134.2034,134.3076,4469.0
2018-04-09 12:50:00,141.8,141.88,141.8,141.83,18385.0,134.2981,134.3739,134.2981,134.3265,18385.0
2018-04-09 12:55:00,141.8,141.83,141.72,141.74,4172.0,134.2981,134.3265,134.2224,134.2413,4172.0
2018-04-09 13:00:00,141.78,141.95,141.78,141.94,8545.0,134.2792,134.4402,134.2792,134.4307,8545.0
2018-04-09 13:05:00,141.93,142.04,141.92,142.04,7178.0,134.4213,134.5254,134.4118,134.5254,7178.0
2018-04-09 13:10:00,142.01,142.04,141.91,141.91,7921.0,134.497,134.5254,134.4023,134.4023,7921.0
2018-04-09 13:15:00,141.91,141.99,141.9,141.94,9336.0,134.4023,134.4781,134.3928,134.4307,9336.0
2018-04-09 13:20:00,141.9,141.9,141.77,141.77,10169.0,134.3928,134.3928,134.2697,134.2697,10169.0
2018-04-09 13:25:00,141.86,141.91,141.76,141.9,3618.0,134.355,134.4023,134.2603,134.3928,3618.0
2018-04-09 13:30:00,141.97,141.99,141.91,141.94,6185.0,134.4591,134.4781,134.4023,134.4307,6185.0
2018-04-09 13:35:00,141.89,141.89,141.82,141.83,2298.0,134.3834,134.3834,134.3171,134.3265,2298.0
2018-04-09 13:40:00,141.8,141.86,141.7,141.7,3709.0,134.2981,134.355,134.2034,134.2034,3709.0
2018-04-09 13:45:00,141.78,141.86,141.77,141.85,1572.0,134.2792,134.355,134.2697,134.3455,1572.0
2018-04-09 13:50:00,141.88,142.03,141.87,141.99,15865.0,134.3739,134.516,134.3644,134.4781,15865.0
2018-04-09 13:55:00,142.03,142.07,142.0,142.03,6317.0,134.516,134.5539,134.4876,134.516,6317.0
2018-04-09 14:00:00,141.97,141.99,141.88,141.88,3756.0,134.4591,134.4781,134.3739,134.3739,3756.0
2018-04-09 14:05:00,141.85,141.85,141.65,141.69,10867.0,134.3455,134.3455,134.1561,134.194,10867.0
2018-04-09 14:10:00,141.67,141.71,141.61,141.71,7085.0,134.175,134.2129,134.1182,134.2129,7085.0
2018-04-09 14:15:00,141.73,141.86,141.65,141.86,4867.0,134.2318,134.355,134.1561,134.355,4867.0
2018-04-09 14:20:00,141.79,141.79,141.5,141.55,6673.0,134.2887,134.2887,134.014,134.0614,6673.0
2018-04-09 14:25:00,141.5,141.62,141.5,141.59,14475.0,134.014,134.1277,134.014,134.0992,14475.0
2018-04-09 14:30:00,141.6,141.71,141.6,141.65,9927.0,134.1087,134.2129,134.1087,134.1561,9927.0
2018-04-09 14:35:00,141.63,141.63,141.46,141.48,5803.0,134.1371,134.1371,133.9761,133.9951,5803.0
2018-04-09 14:40:00,141.52,141.52,141.26,141.28,11898.0,134.033,134.033,133.7867,133.8056,11898.0
2018-04-09 14:45:00,141.33,141.45,141.32,141.41,21481.0,133.853,133.9667,133.8435,133.9288,21481.0
2018-04-09 14:50:00,141.41,141.55,141.41,141.51,7124.0,133.9288,134.0614,133.9288,134.0235,7124.0
2018-04-09 14:55:00,141.53,141.63,141.53,141.63,1400.0,134.0424,134.1371,134.0424,134.1371,1400.0
2018-04-09 15:00:00,141.49,141.55,141.44,141.55,5530.0,134.0045,134.0614,133.9572,134.0614,5530.0
2018-04-09 15:05:00,141.56,141.58,141.48,141.51,3450.0,134.0708,134.0898,133.9951,134.0235,3450.0
2018-04-09 15:10:00,141.52,141.55,141.29,141.29,5575.0,134.033,134.0614,133.8151,133.8151,5575.0
2018-04-09 15:15:00,141.17,141.17,140.94,140.94,14941.0,133.7015,133.7015,133.4836,133.4836,14941.0
2018-04-09 15:20:00,140.9,140.9,140.73,140.89,6215.0,133.4458,133.4458,133.2847,133.4363,6215.0
2018-04-09 15:25:00,140.85,140.96,140.79,140.94,10185.0,133.3984,133.5026,133.3416,133.4836,10185.0
2018-04-09 15:30:00,140.9,140.99,140.63,140.63,8718.0,133.4458,133.531,133.19,133.19,8718.0
2018-04-09 15:35:00,140.68,140.75,140.64,140.66,4087.0,133.2374,133.3037,133.1995,133.2184,4087.0
2018-04-09 15:40:00,140.62,140.62,140.41,140.52,12392.0,133.1806,133.1806,132.9817,133.0859,12392.0
2018-04-09 15:45:00,140.54,140.67,140.3,140.3,7899.0,133.1048,133.2279,132.8775,132.8775,7899.0
2018-04-09 15:50:00,140.29,140.39,140.22,140.3,12906.0,132.868,132.9627,132.8017,132.8775,12906.0
2018-04-09 15:55:00,140.3,140.32,139.78,139.91,16822.0,132.8775,132.8964,132.385,132.5081,16822.0
2018-04-10 09:30:00,141.8,141.89,141.49,141.52,18539.0,134.2981,134.3834,134.0045,134.033,18539.0
2018-04-10 09:35:00,141.56,141.66,141.43,141.58,7505.0,134.0708,134.1655,133.9477,134.0898,7505.0
2018-04-10 09:40:00,141.63,141.63,141.32,141.32,3214.0,134.1371,134.1371,133.8435,133.8435,3214.0
2018-04-10 09:45:00,141.39,141.68,141.38,141.66,11716.0,133.9098,134.1845,133.9004,134.1655,11716.0
2018-04-10 09:50:00,141.65,141.65,141.29,141.29,501.0,134.1561,134.1561,133.8151,133.8151,501.0
2018-04-10 09:55:00,141.3,141.44,141.22,141.32,12837.0,133.8246,133.9572,133.7488,133.8435,12837.0
2018-04-10 10:00:00,141.35,141.51,141.35,141.51,4801.0,133.8719,134.0235,133.8719,134.0235,4801.0
2018-04-10 10:05:00,141.55,141.55,141.34,141.47,4876.0,134.0614,134.0614,133.8625,133.9856,4876.0
2018-04-10 10:10:00,141.44,141.79,141.44,141.77,6812.0,133.9572,134.2887,133.9572,134.2697,6812.0
2018-04-10 10:15:00,141.72,141.8,141.7,141.75,5064.0,134.2224,134.2981,134.2034,134.2508,5064.0
2018-04-10 10:20:00,141.74,141.93,141.6,141.87,11382.0,134.2413,134.4213,134.1087,134.3644,11382.0
2018-04-10 10:25:00,141.93,142.07,141.9,142.0,7340.0,134.4213,134.5539,134.3928,134.4876,7340.0
2018-04-10 10:30:00,141.98,142.16,141.98,142.13,3398.0,134.4686,134.6391,134.4686,134.6107,3398.0
2018-04-10 10:35:00,142.01,142.18,142.01,142.14,1630.0,134.497,134.658,134.497,134.6201,1630.0
2018-04-10 10:40:00,142.14,142.28,142.14,142.28,2793.0,134.6201,134.7527,134.6201,134.7527,2793.0
2018-04-10 10:45:00,142.3,142.41,142.28,142.31,3420.0,134.7717,134.8759,134.7527,134.7812,3420.0
2018-04-10 10:50:00,142.28,142.29,142.18,142.28,2085.0,134.7527,134.7622,134.658,134.7527,2085.0
2018-04-10 10:55:00,142.28,142.29,142.07,142.16,6194.0,134.7527,134.7622,134.5539,134.6391,6194.0
2018-04-10 11:00:00,142.22,142.4,142.21,142.31,2613.0,134.6959,134.8664,134.6864,134.7812,2613.0
2018-04-10 11:05:00,142.23,142.23,142.11,142.16,2585.0,134.7054,134.7054,134.5917,134.6391,2585.0
2018-04-10 11:10:00,142.19,142.2,142.04,142.18,3084.0,134.6675,134.677,134.5254,134.658,3084.0
2018-04-10 11:15:00,142.16,142.28,142.16,142.23,1176.0,134.6391,134.7527,134.6391,134.7054,1176.0
2018-04-10 11:20:00,142.27,142.39,142.22,142.39,6099.0,134.7433,134.8569,134.6959,134.8569,6099.0
2018-04-10 11:25:00,142.44,142.47,142.16,142.25,6703.0,134.9043,134.9327,134.6391,134.7243,6703.0
2018-04-10 11:30:00,142.25,142.38,142.25,142.38,2400.0,134.7243,134.8475,134.7243,134.8475,2400.0
2018-04-10 11:35:00,142.35,142.41,142.33,142.35,2714.0,134.819,134.8759,134.8001,134.819,2714.0
2018-04-10 11:40:00,142.49,142.55,142.19,142.19,9221.0,134.9516,135.0085,134.6675,134.6675,9221.0
2018-04-10 11:45:00,142.06,142.06,141.76,141.88,4192.0,134.5444,134.5444,134.2603,134.3739,4192.0
2018-04-10 11:50:00,141.86,142.12,141.86,142.09,3559.0,134.355,134.6012,134.355,134.5728,3559.0
2018-04-10 11:55:00,142.19,142.22,142.16,142.22,532.0,134.6675,134.6959,134.6391,134.6959,532.0
2018-04-10 12:00:00,142.24,142.26,142.08,142.11,3808.0,134.7149,134.7338,134.5633,134.5917,3808.0
2018-04-10 12:05:00,142.19,142.2,142.04,142.19,5780.0,134.6675,134.677,134.5254,134.6675,5780.0
2018-04-10 12:10:00,142.17,142.19,142.07,142.11,4663.0,134.6486,134.6675,134.5539,134.5917,4663.0
2018-04-10 12:15:00,141.99,142.0,141.86,141.92,2258.0,134.4781,134.4876,134.355,134.4118,2258.0
2018-04-10 12:20:00,141.79,141.89,141.79,141.8,1571.0,134.2887,134.3834,134.2887,134.2981,1571.0
2018-04-10 12:25:00,141.72,141.74,141.12,141.42,29941.0,134.2224,134.2413,133.6541,133.9382,29941.0
2018-04-10 12:30:00,141.46,141.8,141.45,141.79,5710.0,133.9761,134.2981,133.9667,134.2887,5710.0
2018-04-10 12:35:00,141.78,141.82,141.69,141.77,5158.0,134.2792,134.3171,134.194,134.2697,5158.0
2018-04-10 12:40:00,141.77,141.77,141.65,141.68,1847.0,134.2697,134.2697,134.1561,134.1845,1847.0
2018-04-10 12:45:00,141.66,141.81,141.5,141.81,2766.0,134.1655,134.3076,134.014,134.3076,2766.0
2018-04-10 12:50:00,141.82,141.82,141.76,141.76,952.0,134.3171,134.3171,134.2603,134.2603,952.0
2018-04-10 12:55:00,141.79,141.79,141.66,141.66,1755.0,134.2887,134.2887,134.1655,134.1655,1755.0
2018-04-10 13:00:00,141.59,141.8,141.59,141.8,4407.0,134.0992,134.2981,134.0992,134.2981,4407.0
2018-04-10 13:05:00,141.7,141.82,141.7,141.75,1632.0,134.2034,134.3171,134.2034,134.2508,1632.0
2018-04-10 13:10:00,141.79,141.99,141.79,141.95,1592.0,134.2887,134.4781,134.2887,134.4402,1592.0
2018-04-10 13:15:00,141.91,141.92,141.79,141.82,5707.0,134.4023,134.4118,134.2887,134.3171,5707.0
2018-04-10 13:20:00,141.76,141.9,141.73,141.84,1362.0,134.2603,134.3928,134.2318,134.336,1362.0
2018-04-10 13:25:00,141.88,142.0,141.84,142.0,2042.0,134.3739,134.4876,134.336,134.4876,2042.0
2018-04-10 13:30:00,141.97,142.14,141.85,142.14,5669.0,134.4591,134.6201,134.3455,134.6201,5669.0
2018-04-10 13:35:00,142.12,142.18,142.11,142.18,5420.0,134.6012,134.658,134.5917,134.658,5420.0
2018-04-10 13:40:00,142.06,142.06,141.92,141.92,3781.0,134.5444,134.5444,134.4118,134.4118,3781.0
2018-04-10 13:45:00,141.8,141.83,141.73,141.81,3531.0,134.2981,134.3265,134.2318,134.3076,3531.0
2018-04-10 13:50:00,141.8,142.01,141.8,142.0,3915.0,134.2981,134.497,134.2981,134.4876,3915.0
2018-04-10 13:55:00,141.97,142.17,141.97,142.16,17556.0,134.4591,134.6486,134.4591,134.6391,17556.0
2018-04-10 14:00:00,142.21,142.21,142.06,142.13,1413.0,134.6864,134.6864,134.5444,134.6107,1413.0
2018-04-10 14:05:00,142.09,142.32,142.09,142.31,5165.0,134.5728,134.7906,134.5728,134.7812,5165.0
2018-04-10 14:10:00,142.34,142.47,142.27,142.27,7309.0,134.8096,134.9327,134.7433,134.7433,7309.0
2018-04-10 14:15:00,142.29,142.36,142.25,142.31,4849.0,134.7622,134.8285,134.7243,134.7812,4849.0
2018-04-10 14:20:00,142.21,142.27,142.17,142.21,3740.0,134.6864,134.7433,134.6486,134.6864,3740.0
2018-04-10 14:25:00,142.25,142.27,142.05,142.06,3059.0,134.7243,134.7433,134.5349,134.5444,3059.0
2018-04-10 14:30:00,142.1,142.27,142.08,142.23,16392.0,134.5823,134.7433,134.5633,134.7054,16392.0
2018-04-10 14:35:00,142.19,142.19,141.86,142.05,7298.0,134.6675,134.6675,134.355,134.5349,7298.0
2018-04-10 14:40:00,142.0,142.03,141.76,142.0,22190.0,134.4876,134.516,134.2603,134.4876,22190.0
2018-04-10 14:45:00,141.97,142.2,141.96,142.02,4465.0,134.4591,134.677,134.4497,134.5065,4465.0
2018-04-10 14:50:00,142.02,142.29,142.0,142.29,5162.0,134.5065,134.7622,134.4876,134.7622,5162.0
2018-04-10 14:55:00,142.28,142.43,142.23,142.43,4500.0,134.7527,134.8948,134.7054,134.8948,4500.0
2018-04-10 15:00:00,142.46,142.51,142.26,142.26,9507.0,134.9232,134.9706,134.7338,134.7338,9507.0
2018-04-10 15:05:00,142.33,142.67,142.31,142.67,3980.0,134.8001,135.1221,134.7812,135.1221,3980.0
2018-04-10 15:10:00,142.7,142.75,142.6,142.68,22485.0,135.1505,135.1979,135.0558,135.1316,22485.0
2018-04-10 15:15:00,142.66,142.8,142.57,142.8,18313.0,135.1126,135.2452,135.0274,135.2452,18313.0
2018-04-10 15:20:00,142.81,142.82,142.46,142.47,12514.0,135.2547,135.2642,134.9232,134.9327,12514.0
2018-04-10 15:25:00,142.47,142.63,142.37,142.62,14052.0,134.9327,135.0842,134.838,135.0748,14052.0
2018-04-10 15:30:00,142.58,142.59,142.31,142.32,15190.0,135.0369,135.0463,134.7812,134.7906,15190.0
2018-04-10 15:35:00,142.46,142.48,142.3,142.48,4342.0,134.9232,134.9422,134.7717,134.9422,4342.0
2018-04-10 15:40:00,142.48,142.6,142.43,142.44,4223.0,134.9422,135.0558,134.8948,134.9043,4223.0
2018-04-10 15:45:00,142.44,142.56,142.44,142.5,6534.0,134.9043,135.0179,134.9043,134.9611,6534.0
2018-04-10 15:50:00,142.53,142.63,142.37,142.37,16529.0,134.9895,135.0842,134.838,134.838,16529.0
2018-04-10 15:55:00,142.39,142.41,142.25,142.38,27564.0,134.8569,134.8759,134.7243,134.8475,27564.0
2018-04-11 09:30:00,141.51,142.02,141.51,141.83,21644.0,134.0235,134.5065,134.0235,134.3265,21644.0
2018-04-11 09:35:00,141.78,142.02,141.75,141.99,14340.0,134.2792,134.5065,134.2508,134.4781,14340.0
2018-04-11 09:40:00,141.91,142.07,141.76,142.03,19332.0,134.4023,134.5539,134.2603,134.516,19332.0
2018-04-11 09:45:00,141.94,142.14,141.9,141.91,4749.0,134.4307,134.6201,134.3928,134.4023,4749.0
2018-04-11 09:50:00,141.97,142.06,141.97,142.0,2283.0,134.4591,134.5444,134.4591,134.4876,2283.0
2018-04-11 09:55:00,142.09,142.31,142.08,142.3,7343.0,134.5728,134.7812,134.5633,134.7717,7343.0
2018-04-11 10:00:00,142.33,142.36,142.16,142.23,758.0,134.8001,134.8285,134.6391,134.7054,758.0
2018-04-11 10:05:00,142.14,142.15,141.97,142.07,7126.0,134.6201,134.6296,134.4591,134.5539,7126.0
2018-04-11 10:10:00,142.11,142.13,142.04,142.06,2960.0,134.5917,134.6107,134.5254,134.5444,2960.0
2018-04-11 10:15:00,142.21,142.25,142.11,142.25,2475.0,134.6864,134.7243,134.5917,134.7243,2475.0
2018-04-11 10:20:00,142.24,142.41,142.22,142.38,11930.0,134.7149,134.8759,134.6959,134.8475,11930.0
2018-04-11 10:25:00,142.53,142.54,142.48,142.53,4158.0,134.9895,134.999,134.9422,134.9895,4158.0
2018-04-11 10:30:00,142.55,142.63,142.52,142.53,4806.0,135.0085,135.0842,134.98,134.9895,4806.0
2018-04-11 10:35:00,142.5,142.56,142.47,142.54,1822.0,134.9611,135.0179,134.9327,134.999,1822.0
2018-04-11 10:40:00,142.57,142.62,142.45,142.61,3712.0,135.0274,135.0748,134.9137,135.0653,3712.0
2018-04-11 10:45:00,142.52,142.52,142.36,142.37,823.0,134.98,134.98,134.8285,134.838,823.0
2018-04-11 10:50:00,142.33,142.33,142.14,142.16,4151.0,134.8001,134.8001,134.6201,134.6391,4151.0
2018-04-11 10:55:00,142.15,142.23,142.0,142.01,4197.0,134.6296,134.7054,134.4876,134.497,4197.0
2018-04-11 11:00:00,141.97,141.98,141.82,141.89,2407.0,134.4591,134.4686,134.3171,134.3834,2407.0
2018-04-11 11:05:00,141.9,142.09,141.81,142.06,3134.0,134.3928,134.5728,134.3076,134.5444,3134.0
2018-04-11 11:10:00,142.05,142.16,141.9,142.16,5116.0,134.5349,134.6391,134.3928,134.6391,5116.0
2018-04-11 11:15:00,142.13,142.17,141.99,142.06,5316.0,134.6107,134.6486,134.4781,134.5444,5316.0
2018-04-11 11:20:00,142.05,142.08,141.92,142.08,3515.0,134.5349,134.5633,134.4118,134.5633,3515.0
2018-04-11 11:25:00,142.17,142.25,142.15,142.22,2500.0,134.6486,134.7243,134.6296,134.6959,2500.0
2018-04-11 11:30:00,142.24,142.26,142.2,142.26,5388.0,134.7149,134.7338,134.677,134.7338,5388.0
2018-04-11 11:35:00,142.21,142.38,142.17,142.37,4259.0,134.6864,134.8475,134.6486,134.838,4259.0
2018-04-11 11:40:00,142.41,142.56,142.41,142.52,1623.0,134.8759,135.0179,134.8759,134.98,1623.0
2018-04-11 11:45:00,142.52,142.66,142.51,142.62,2667.0,134.98,135.1126,134.9706,135.0748,2667.0
2018-04-11 11:50:00,142.58,142.74,142.56,142.72,3547.0,135.0369,135.1884,135.0179,135.1695,3547.0
2018-04-11 11:55:00,142.75,142.75,142.55,142.55,2115.0,135.1979,135.1979,135.0085,135.0085,2115.0
2018-04-11 12:00:00,142.61,142.96,142.6,142.9,6782.0,135.0653,135.3968,135.0558,135.3399,6782.0
2018-04-11 12:05:00,142.83,142.88,142.71,142.76,1101.0,135.2736,135.321,135.16,135.2073,1101.0
2018-04-11 12:10:00,142.85,142.89,142.82,142.84,1003.0,135.2926,135.3305,135.2642,135.2831,1003.0
2018-04-11 12:15:00,142.8,142.86,142.67,142.67,2942.0,135.2452,135.3021,135.1221,135.1221,2942.0
2018-04-11 12:20:00,142.69,142.8,142.69,142.77,533.0,135.1411,135.2452,135.1411,135.2168,533.0
2018-04-11 12:25:00,142.79,142.8,142.69,142.69,1460.0,135.2358,135.2452,135.1411,135.1411,1460.0
2018-04-11 12:30:00,142.73,142.77,142.6,142.62,3516.0,135.1789,135.2168,135.0558,135.0748,3516.0
2018-04-11 12:35:00,142.54,142.58,142.5,142.52,2520.0,134.999,135.0369,134.9611,134.98,2520.0
2018-04-11 12:40:00,142.57,142.62,142.54,142.6,1584.0,135.0274,135.0748,134.999,135.0558,1584.0
2018-04-11 12:45:00,142.6,142.6,142.37,142.45,14402.0,135.0558,135.0558,134.838,134.9137,14402.0
2018-04-11 12:50:00,142.44,142.46,142.27,142.28,3587.0,134.9043,134.9232,134.7433,134.7527,3587.0
2018-04-11 12:55:00,142.3,142.45,142.3,142.39,6281.0,134.7717,134.9137,134.7717,134.8569,6281.0
2018-04-11 13:00:00,142.41,142.55,142.38,142.49,7839.0,134.8759,135.0085,134.8475,134.9516,7839.0
2018-04-11 13:05:00,142.5,142.54,142.33,142.41,4004.0,134.9611,134.999,134.8001,134.8759,4004.0
2018-04-11 13:10:00,142.39,142.39,142.24,142.24,3330.0,134.8569,134.8569,134.7149,134.7149,3330.0
2018-04-11 13:15:00,142.29,142.41,142.29,142.38,2975.0,134.7622,134.8759,134.7622,134.8475,2975.0
2018-04-11 13:20:00,142.52,142.59,142.52,142.57,710.0,134.98,135.0463,134.98,135.0274,710.0
2018-04-11 13:25:00,142.56,142.56,142.39,142.4,6494.0,135.0179,135.0179,134.8569,134.8664,6494.0
2018-04-11 13:30:00,142.42,142.42,142.16,142.23,14565.0,134.8853,134.8853,134.6391,134.7054,14565.0
2018-04-11 13:35:00,142.31,142.38,142.31,142.34,10017.0,134.7812,134.8475,134.7812,134.8096,10017.0
2018-04-11 13:40:00,142.41,142.42,142.28,142.32,2755.0,134.8759,134.8853,134.7527,134.7906,2755.0
2018-04-11 13:45:00,142.25,142.33,142.19,142.24,2928.0,134.7243,134.8001,134.6675,134.7149,2928.0
2018-04-11 13:50:00,142.39,142.43,142.32,142.4,10461.0,134.8569,134.8948,134.7906,134.8664,10461.0
2018-04-11 13:55:00,142.41,142.49,142.41,142.47,4177.0,134.8759,134.9516,134.8759,134.9327,4177.0
2018-04-11 14:00:00,142.5,142.61,142.47,142.57,23690.0,134.9611,135.0653,134.9327,135.0274,23690.0
2018-04-11 14:05:00,142.56,142.62,142.11,142.12,5840.0,135.0179,135.0748,134.5917,134.6012,5840.0
2018-04-11 14:10:00,142.15,142.3,142.06,142.29,3362.0,134.6296,134.7717,134.5444,134.7622,3362.0
2018-04-11 14:15:00,142.25,142.51,142.23,142.51,2976.0,134.7243,134.9706,134.7054,134.9706,2976.0
2018-04-11 14:20:00,142.48,142.53,142.44,142.49,1965.0,134.9422,134.9895,134.9043,134.9516,1965.0
2018-04-11 14:25:00,142.49,142.5,142.34,142.36,1444.0,134.9516,134.9611,134.8096,134.8285,1444.0
2018-04-11 14:30:00,142.27,142.48,142.26,142.47,12143.0,134.7433,134.9422,134.7338,134.9327,12143.0
2018-04-11 14:35:00,142.4,142.48,142.36,142.42,13078.0,134.8664,134.9422,134.8285,134.8853,13078.0
2018-04-11 14:40:00,142.5,142.5,142.45,142.46,610.0,134.9611,134.9611,134.9137,134.9232,610.0
2018-04-11 14:45:00,142.29,142.3,142.21,142.26,42619.0,134.7622,134.7717,134.6864,134.7338,42619.0
2018-04-11 14:50:00,142.28,142.29,142.07,142.12,6175.0,134.7527,134.7622,134.5539,134.6012,6175.0
2018-04-11 14:55:00,142.23,142.25,142.16,142.16,6321.0,134.7054,134.7243,134.6391,134.6391,6321.0
2018-04-11 15:00:00,142.27,142.34,142.25,142.31,5732.0,134.7433,134.8096,134.7243,134.7812,5732.0
2018-04-11 15:05:00,142.28,142.3,141.91,141.92,13521.0,134.7527,134.7717,134.4023,134.4118,13521.0
2018-04-11 15:10:00,141.96,141.97,141.84,141.87,8549.0,134.4497,134.4591,134.336,134.3644,8549.0
2018-04-11 15:15:00,141.86,141.93,141.71,141.93,14008.0,134.355,134.4213,134.2129,134.4213,14008.0
2018-04-11 15:20:00,141.87,141.88,141.75,141.8,3060.0,134.3644,134.3739,134.2508,134.2981,3060.0
2018-04-11 15:25:00,141.91,141.95,141.77,141.78,5250.0,134.4023,134.4402,134.2697,134.2792,5250.0
2018-04-11 15:30:00,141.94,142.12,141.9,142.08,12775.0,134.4307,134.6012,134.3928,134.5633,12775.0
2018-04-11 15:35:00,142.06,142.08,142.03,142.03,5808.0,134.5444,134.5633,134.516,134.516,5808.0
2018-04-11 15:40:00,142.06,142.12,141.99,142.07,14573.0,134.5444,134.6012,134.4781,134.5539,14573.0
2018-04-11 15:45:00,142.02,142.05,141.84,141.85,11821.0,134.5065,134.5349,134.336,134.3455,11821.0
2018-04-11 15:50:00,141.84,141.85,141.76,141.79,11866.0,134.336,134.3455,134.2603,134.2887,11866.0
2018-04-11 15:55:00,141.78,141.89,141.7,141.81,12643.0,134.2792,134.3834,134.2034,134.3076,12643.0
2018-04-12 09:30:00,142.67,142.87,142.48,142.59,19207.0,135.1221,135.3115,134.9422,135.0463,19207.0
2018-04-12 09:35:00,142.71,142.75,142.64,142.65,3511.0,135.16,135.1979,135.0937,135.1032,3511.0
2018-04-12 09:40:00,142.58,142.87,142.58,142.85,1741.0,135.0369,135.3115,135.0369,135.2926,1741.0
2018-04-12 09:45:00,142.96,143.0,142.9,142.9,1504.0,135.3968,135.4347,135.3399,135.3399,1504.0
2018-04-12 09:50:00,142.87,142.94,142.87,142.93,3689.0,135.3115,135.3778,135.3115,135.3684,3689.0
2018-04-12 09:55:00,142.91,143.19,142.91,143.19,13329.0,135.3494,135.6146,135.3494,135.6146,13329.0
2018-04-12 10:00:00,143.19,143.23,143.02,143.05,11087.0,135.6146,135.6525,135.4536,135.482,11087.0
2018-04-12 10:05:00,143.09,143.15,143.06,143.15,3880.0,135.5199,135.5767,135.4915,135.5767,3880.0
2018-04-12 10:10:00,143.17,143.25,143.01,143.09,13084.0,135.5957,135.6714,135.4441,135.5199,13084.0
2018-04-12 10:15:00,143.13,143.22,143.13,143.22,2789.0,135.5578,135.643,135.5578,135.643,2789.0
2018-04-12 10:20:00,143.24,143.31,143.22,143.26,2174.0,135.662,135.7283,135.643,135.6809,2174.0
2018-04-12 10:25:00,143.26,143.26,143.1,143.17,2516.0,135.6809,135.6809,135.5294,135.5957,2516.0
2018-04-12 10:30:00,143.14,143.15,143.0,143.1,11489.0,135.5672,135.5767,135.4347,135.5294,11489.0
2018-04-12 10:35:00,143.1,143.16,143.06,143.1,3077.0,135.5294,135.5862,135.4915,135.5294,3077.0
2018-04-12 10:40:00,143.07,143.14,142.99,143.13,5460.0,135.5009,135.5672,135.4252,135.5578,5460.0
2018-04-12 10:45:00,143.02,143.02,142.81,143.0,10949.0,135.4536,135.4536,135.2547,135.4347,10949.0
2018-04-12 10:50:00,142.99,143.05,142.99,143.05,3669.0,135.4252,135.482,135.4252,135.482,3669.0
2018-04-12 10:55:00,143.04,143.04,142.86,142.91,7838.0,135.4725,135.4725,135.3021,135.3494,7838.0
2018-04-12 11:00:00,142.88,142.97,142.88,142.95,5399.0,135.321,135.4062,135.321,135.3873,5399.0
2018-04-12 11:05:00,142.93,143.03,142.83,143.03,5688.0,135.3684,135.4631,135.2736,135.4631,5688.0
2018-04-12 11:10:00,143.07,143.11,143.0,143.0,3037.0,135.5009,135.5388,135.4347,135.4347,3037.0
2018-04-12 11:15:00,143.03,143.14,143.02,143.12,3193.0,135.4631,135.5672,135.4536,135.5483,3193.0
2018-04-12 11:20:00,143.15,143.19,143.06,143.17,6764.0,135.5767,135.6146,135.4915,135.5957,6764.0
2018-04-12 11:25:00,143.2,143.2,143.04,143.07,2893.0,135.6241,135.6241,135.4725,135.5009,2893.0
2018-04-12 11:30:00,143.08,143.16,143.04,143.05,17280.0,135.5104,135.5862,135.4725,135.482,17280.0
2018-04-12 11:35:00,143.06,143.07,142.94,143.03,10052.0,135.4915,135.5009,135.3778,135.4631,10052.0
2018-04-12 11:40:00,143.05,143.09,143.04,143.09,1897.0,135.482,135.5199,135.4725,135.5199,1897.0
2018-04-12 11:45:00,143.1,143.1,142.8,142.86,8928.0,135.5294,135.5294,135.2452,135.3021,8928.0
2018-04-12 11:50:00,142.84,142.89,142.67,142.74,7678.0,135.2831,135.3305,135.1221,135.1884,7678.0
2018-04-12 11:55:00,142.68,142.85,142.68,142.85,8720.0,135.1316,135.2926,135.1316,135.2926,8720.0
2018-04-12 12:00:00,142.9,142.94,142.86,142.88,4370.0,135.3399,135.3778,135.3021,135.321,4370.0
2018-04-12 12:05:00,142.86,142.92,142.83,142.87,2082.0,135.3021,135.3589,135.2736,135.3115,2082.0
2018-04-12 12:10:00,142.89,142.95,142.87,142.93,3768.0,135.3305,135.3873,135.3115,135.3684,3768.0
2018-04-12 12:15:00,142.93,143.03,142.8,143.02,4625.0,135.3684,135.4631,135.2452,135.4536,4625.0
2018-04-12 12:20:00,143.05,143.05,142.95,143.0,17169.0,135.482,135.482,135.3873,135.4347,17169.0
2018-04-12 12:25:00,142.95,143.04,142.94,143.01,1367.0,135.3873,135.4725,135.3778,135.4441,1367.0
2018-04-12 12:30:00,143.03,143.09,143.0,143.06,3912.0,135.4631,135.5199,135.4347,135.4915,3912.0
2018-04-12 12:35:00,143.08,143.11,142.99,142.99,4720.0,135.5104,135.5388,135.4252,135.4252,4720.0
2018-04-12 12:40:00,143.03,143.06,143.0,143.06,11089.0,135.4631,135.4915,135.4347,135.4915,11089.0
2018-04-12 12:45:00,143.07,143.22,143.07,143.22,5561.0,135.5009,135.643,135.5009,135.643,5561.0
2018-04-12 12:50:00,143.18,143.27,143.18,143.18,6893.0,135.6051,135.6904,135.6051,135.6051,6893.0
2018-04-12 12:55:00,143.14,143.23,143.14,143.23,4670.0,135.5672,135.6525,135.5672,135.6525,4670.0
2018-04-12 13:00:00,143.25,143.29,143.25,143.29,2614.0,135.6714,135.7093,135.6714,135.7093,2614.0
2018-04-12 13:05:00,143.31,143.31,143.04,143.1,23092.0,135.7283,135.7283,135.4725,135.5294,23092.0
2018-04-12 13:10:00,143.13,143.13,142.99,143.11,2719.0,135.5578,135.5578,135.4252,135.5388,2719.0
2018-04-12 13:15:00,142.98,142.98,142.83,142.95,3140.0,135.4157,135.4157,135.2736,135.3873,3140.0
2018-04-12 13:20:00,142.95,142.95,142.74,142.86,9533.0,135.3873,135.3873,135.1884,135.3021,9533.0
2018-04-12 13:25:00,142.89,142.89,142.53,142.53,8378.0,135.3305,135.3305,134.9895,134.9895,8378.0
2018-04-12 13:30:00,142.44,142.7,142.44,142.68,4183.0,134.9043,135.1505,134.9043,135.1316,4183.0
2018-04-12 13:35:00,142.68,142.89,142.65,142.81,11865.0,135.1316,135.3305,135.1032,135.2547,11865.0
2018-04-12 13:40:00,142.84,142.93,142.78,142.92,5023.0,135.2831,135.3684,135.2263,135.3589,5023.0
2018-04-12 13:45:00,142.9,142.9,142.73,142.79,10129.0,135.3399,135.3399,135.1789,135.2358,10129.0
2018-04-12 13:50:00,142.81,142.93,142.78,142.86,9538.0,135.2547,135.3684,135.2263,135.3021,9538.0
2018-04-12 13:55:00,142.88,142.88,142.68,142.7,4346.0,135.321,135.321,135.1316,135.1505,4346.0
2018-04-12 14:00:00,142.71,142.8,142.71,142.79,1646.0,135.16,135.2452,135.16,135.2358,1646.0
2018-04-12 14:05:00,142.78,142.86,142.76,142.83,6389.0,135.2263,135.3021,135.2073,135.2736,6389.0
2018-04-12 14:10:00,142.86,142.99,142.86,142.94,7874.0,135.3021,135.4252,135.3021,135.3778,7874.0
2018-04-12 14:15:00,142.99,143.09,142.97,143.06,6949.0,135.4252,135.5199,135.4062,135.4915,6949.0
2018-04-12 14:20:00,143.12,143.2,143.11,143.17,8930.0,135.5483,135.6241,135.5388,135.5957,8930.0
2018-04-12 14:25:00,143.2,143.2,143.07,143.09,3560.0,135.6241,135.6241,135.5009,135.5199,3560.0
2018-04-12 14:30:00,143.14,143.16,142.99,143.08,13665.0,135.5672,135.5862,135.4252,135.5104,13665.0
2018-04-12 14:35:00,143.1,143.1,142.98,143.05,3258.0,135.5294,135.5294,135.4157,135.482,3258.0
2018-04-12 14:40:00,143.03,143.05,142.98,143.0,3211.0,135.4631,135.482,135.4157,135.4347,3211.0
2018-04-12 14:45:00,142.99,143.03,142.82,142.92,19888.0,135.4252,135.4631,135.2642,135.3589,19888.0
2018-04-12 14:50:00,142.94,143.05,142.93,142.97,4041.0,135.3778,135.482,135.3684,135.4062,4041.0
2018-04-12 14:55:00,142.98,143.11,142.96,143.11,2295.0,135.4157,135.5388,135.3968,135.5388,2295.0
2018-04-12 15:00:00,143.14,143.21,143.13,143.14,6301.0,135.5672,135.6335,135.5578,135.5672,6301.0
2018-04-12 15:05:00,143.11,143.11,143.0,143.02,6498.0,135.5388,135.5388,135.4347,135.4536,6498.0
2018-04-12 15:10:00,142.98,143.21,142.98,143.21,6896.0,135.4157,135.6335,135.4157,135.6335,6896.0
2018-04-12 15:15:00,143.18,143.22,143.09,143.22,7668.0,135.6051,135.643,135.5199,135.643,7668.0
2018-04-12 15:20:00,143.2,143.37,143.17,143.27,13756.0,135.6241,135.7851,135.5957,135.6904,13756.0
2018-04-12 15:25:00,143.29,143.38,143.29,143.34,6277.0,135.7093,135.7945,135.7093,135.7567,6277.0
2018-04-12 15:30:00,143.32,143.35,143.2,143.2,22252.0,135.7377,135.7661,135.6241,135.6241,22252.0
2018-04-12 15:35:00,143.22,143.36,143.22,143.34,5698.0,135.643,135.7756,135.643,135.7567,5698.0
2018-04-12 15:40:00,143.34,143.37,143.15,143.16,12405.0,135.7567,135.7851,135.5767,135.5862,12405.0
2018-04-12 15:45:00,143.13,143.13,142.85,143.0,19710.0,135.5578,135.5578,135.2926,135.4347,19710.0
2018-04-12 15:50:00,143.02,143.07,142.91,142.94,9520.0,135.4536,135.5009,135.3494,135.3778,9520.0
2018-04-12 15:55:00,142.93,142.94,142.8,142.8,26481.0,135.3684,135.3778,135.2452,135.2452,26481.0
2018-04-13 09:30:00,143.62,143.71,143.51,143.51,16339.0,136.0219,136.1071,135.9177,135.9177,16339.0
2018-04-13 09:35:00,143.55,143.55,143.45,143.45,1340.0,135.9556,135.9556,135.8608,135.8608,1340.0
2018-04-13 09:40:00,143.54,143.58,143.52,143.53,982.0,135.9461,135.984,135.9271,135.9366,982.0
2018-04-13 09:45:00,143.53,143.55,143.36,143.42,3593.0,135.9366,135.9556,135.7756,135.8324,3593.0
2018-04-13 09:50:00,143.42,143.44,143.29,143.31,21308.0,135.8324,135.8514,135.7093,135.7283,21308.0
2018-04-13 09:55:00,143.26,143.26,143.15,143.25,3195.0,135.6809,135.6809,135.5767,135.6714,3195.0
2018-04-13 10:00:00,143.19,143.26,143.05,143.06,11344.0,135.6146,135.6809,135.482,135.4915,11344.0
2018-04-13 10:05:00,143.11,143.21,142.87,142.87,4011.0,135.5388,135.6335,135.3115,135.3115,4011.0
2018-04-13 10:10:00,142.85,142.92,142.71,142.91,14325.0,135.2926,135.3589,135.16,135.3494,14325.0
2018-04-13 10:15:00,142.98,143.15,142.98,143.15,7166.0,135.4157,135.5767,135.4157,135.5767,7166.0
2018-04-13 10:20:00,142.97,143.08,142.93,142.94,7023.0,135.4062,135.5104,135.3684,135.3778,7023.0
2018-04-13 10:25:00,142.9,142.9,142.49,142.55,19382.0,135.3399,135.3399,134.9516,135.0085,19382.0
2018-04-13 10:30:00,142.6,142.75,142.4,142.72,13388.0,135.0558,135.1979,134.8664,135.1695,13388.0
2018-04-13 10:35:00,142.71,142.75,142.6,142.66,3572.0,135.16,135.1979,135.0558,135.1126,3572.0
2018-04-13 10:40:00,142.63,142.77,142.63,142.76,1730.0,135.0842,135.2168,135.0842,135.2073,1730.0
2018-04-13 10:45:00,142.64,142.88,142.55,142.85,11708.0,135.0937,135.321,135.0085,135.2926,11708.0
2018-04-13 10:50:00,142.85,142.92,142.73,142.76,5259.0,135.2926,135.3589,135.1789,135.2073,5259.0
2018-04-13 10:55:00,142.71,142.78,142.57,142.57,8709.0,135.16,135.2263,135.0274,135.0274,8709.0
2018-04-13 11:00:00,142.5,142.5,142.3,142.39,3257.0,134.9611,134.9611,134.7717,134.8569,3257.0
2018-04-13 11:05:00,142.46,142.61,142.46,142.61,7761.0,134.9232,135.0653,134.9232,135.0653,7761.0
2018-04-13 11:10:00,142.59,142.67,142.57,142.57,3221.0,135.0463,135.1221,135.0274,135.0274,3221.0
2018-04-13 11:15:00,142.62,142.65,142.56,142.57,2102.0,135.0748,135.1032,135.0179,135.0274,2102.0
2018-04-13 11:20:00,142.61,142.84,142.53,142.82,4303.0,135.0653,135.2831,134.9895,135.2642,4303.0
2018-04-13 11:25:00,142.83,142.86,142.75,142.76,1896.0,135.2736,135.3021,135.1979,135.2073,1896.0
2018-04-13 11:30:00,142.79,142.88,142.78,142.78,2428.0,135.2358,135.321,135.2263,135.2263,2428.0
2018-04-13 11:35:00,142.79,142.9,142.64,142.67,3701.0,135.2358,135.3399,135.0937,135.1221,3701.0
2018-04-13 11:40:00,142.69,142.75,142.65,142.75,1292.0,135.1411,135.1979,135.1032,135.1979,1292.0
2018-04-13 11:45:00,142.77,142.79,142.72,142.72,600.0,135.2168,135.2358,135.1695,135.1695,600.0
2018-04-13 11:50:00,142.65,142.69,142.58,142.58,9511.0,135.1032,135.1411,135.0369,135.0369,9511.0
2018-04-13 11:55:00,142.61,142.84,142.6,142.83,10567.0,135.0653,135.2831,135.0558,135.2736,10567.0
2018-04-13 12:00:00,142.82,142.95,142.79,142.91,1928.0,135.2642,135.3873,135.2358,135.3494,1928.0
2018-04-13 12:05:00,142.92,142.92,142.69,142.7,6925.0,135.3589,135.3589,135.1411,135.1505,6925.0
2018-04-13 12:10:00,142.74,142.81,142.68,142.77,4692.0,135.1884,135.2547,135.1316,135.2168,4692.0
2018-04-13 12:15:00,142.79,142.79,142.74,142.76,2149.0,135.2358,135.2358,135.1884,135.2073,2149.0
2018-04-13 12:20:00,142.75,142.87,142.75,142.87,2549.0,135.1979,135.3115,135.1979,135.3115,2549.0
2018-04-13 12:25:00,142.76,142.94,142.68,142.94,1343.0,135.2073,135.3778,135.1316,135.3778,1343.0
2018-04-13 12:30:00,142.91,142.91,142.81,142.81,1210.0,135.3494,135.3494,135.2547,135.2547,1210.0
2018-04-13 12:35:00,142.75,142.77,142.67,142.68,6076.0,135.1979,135.2168,135.1221,135.1316,6076.0
2018-04-13 12:40:00,142.74,142.75,142.65,142.66,2907.0,135.1884,135.1979,135.1032,135.1126,2907.0
2018-04-13 12:45:00,142.64,142.67,142.6,142.6,3279.0,135.0937,135.1221,135.0558,135.0558,3279.0
2018-04-13 12:50:00,142.75,142.8,142.7,142.74,4210.0,135.1979,135.2452,135.1505,135.1884,4210.0
2018-04-13 12:55:00,142.7,142.78,142.7,142.77,917.0,135.1505,135.2263,135.1505,135.2168,917.0
2018-04-13 13:00:00,142.8,142.81,142.77,142.77,420.0,135.2452,135.2547,135.2168,135.2168,420.0
2018-04-13 13:05:00,142.83,142.9,142.82,142.9,4079.0,135.2736,135.3399,135.2642,135.3399,4079.0
2018-04-13 13:10:00,142.84,142.85,142.78,142.79,826.0,135.2831,135.2926,135.2263,135.2358,826.0
2018-04-13 13:15:00,142.93,142.95,142.86,142.87,5870.0,135.3684,135.3873,135.3021,135.3115,5870.0
2018-04-13 13:20:00,142.89,143.03,142.88,143.01,1605.0,135.3305,135.4631,135.321,135.4441,1605.0
2018-04-13 13:25:00,143.09,143.14,143.06,143.07,6011.0,135.5199,135.5672,135.4915,135.5009,6011.0
2018-04-13 13:30:00,143.09,143.1,142.94,143.04,16367.0,135.5199,135.5294,135.3778,135.4725,16367.0
2018-04-13 13:35:00,142.93,142.99,142.9,142.97,10955.0,135.3684,135.4252,135.3399,135.4062,10955.0
2018-04-13 13:40:00,143.02,143.05,143.01,143.03,2013.0,135.4536,135.482,135.4441,135.4631,2013.0
2018-04-13 13:45:00,143.05,143.05,142.99,143.04,1270.0,135.482,135.482,135.4252,135.4725,1270.0
2018-04-13 13:50:00,143.05,143.12,143.04,143.11,2777.0,135.482,135.5483,135.4725,135.5388,2777.0
2018-04-13 13:55:00,143.09,143.09,142.97,143.03,4868.0,135.5199,135.5199,135.4062,135.4631,4868.0
2018-04-13 14:00:00,143.06,143.06,142.99,143.04,4675.0,135.4915,135.4915,135.4252,135.4725,4675.0
2018-04-13 14:05:00,143.0,143.08,142.96,143.06,7974.0,135.4347,135.5104,135.3968,135.4915,7974.0
2018-04-13 14:10:00,143.1,143.11,142.99,143.0,1590.0,135.5294,135.5388,135.4252,135.4347,1590.0
2018-04-13 14:15:00,142.96,142.96,142.77,142.85,43429.0,135.3968,135.3968,135.2168,135.2926,43429.0
2018-04-13 14:20:00,142.81,142.86,142.78,142.84,32617.0,135.2547,135.3021,135.2263,135.2831,32617.0
2018-04-13 14:25:00,142.82,142.87,142.8,142.86,2740.0,135.2642,135.3115,135.2452,135.3021,2740.0
2018-04-13 14:30:00,142.81,143.02,142.72,142.96,26458.0,135.2547,135.4536,135.1695,135.3968,26458.0
2018-04-13 14:35:00,142.95,142.96,142.77,142.82,9339.0,135.3873,135.3968,135.2168,135.2642,9339.0
2018-04-13 14:40:00,142.7,142.84,142.69,142.84,1969.0,135.1505,135.2831,135.1411,135.2831,1969.0
2018-04-13 14:45:00,142.8,142.87,142.78,142.79,10944.0,135.2452,135.3115,135.2263,135.2358,10944.0
2018-04-13 14:50:00,142.67,142.7,142.61,142.7,7489.0,135.1221,135.1505,135.0653,135.1505,7489.0
2018-04-13 14:55:00,142.63,142.63,142.54,142.59,14642.0,135.0842,135.0842,134.999,135.0463,14642.0
2018-04-13 15:00:00,142.61,142.61,142.31,142.31,12231.0,135.0653,135.0653,134.7812,134.7812,12231.0
2018-04-13 15:05:00,142.29,142.34,142.17,142.31,8852.0,134.7622,134.8096,134.6486,134.7812,8852.0
2018-04-13 15:10:00,142.29,142.46,142.28,142.38,26292.0,134.7622,134.9232,134.7527,134.8475,26292.0
2018-04-13 15:15:00,142.31,142.31,141.92,141.97,9898.0,134.7812,134.7812,134.4118,134.4591,9898.0
2018-04-13 15:20:00,141.98,142.09,141.98,142.06,8143.0,134.4686,134.5728,134.4686,134.5444,8143.0
2018-04-13 15:25:00,142.08,142.1,141.99,142.09,2158.0,134.5633,134.5823,134.4781,134.5728,2158.0
2018-04-13 15:30:00,142.01,142.17,141.97,142.07,9942.0,134.497,134.6486,134.4591,134.5539,9942.0
2018-04-13 15:35:00,142.04,142.19,142.02,142.19,6156.0,134.5254,134.6675,134.5065,134.6675,6156.0
2018-04-13 15:40:00,142.21,142.45,142.21,142.33,6003.0,134.6864,134.9137,134.6864,134.8001,6003.0
2018-04-13 15:45:00,142.37,142.45,142.35,142.36,9209.0,134.838,134.9137,134.819,134.8285,9209.0
2018-04-13 15:50:00,142.42,142.66,142.42,142.59,7833.0,134.8853,135.1126,134.8853,135.0463,7833.0
2018-04-13 15:55:00,142.54,142.6,142.42,142.5,10425.0,134.999,135.0558,134.8853,134.9611,10425.0
2018-04-16 09:30:00,143.56,143.56,143.14,143.23,37904.0,135.965,135.965,135.5672,135.6525,37904.0
2018-04-16 09:35:00,143.23,143.24,143.05,143.09,6036.0,135.6525,135.662,135.482,135.5199,6036.0
2018-04-16 09:40:00,143.15,143.15,143.06,143.13,7971.0,135.5767,135.5767,135.4915,135.5578,7971.0
2018-04-16 09:45:00,143.21,143.24,143.18,143.24,1499.0,135.6335,135.662,135.6051,135.662,1499.0
2018-04-16 09:50:00,143.03,143.04,142.99,142.99,1697.0,135.4631,135.4725,135.4252,135.4252,1697.0
2018-04-16 09:55:00,143.0,143.0,142.9,142.91,610.0,135.4347,135.4347,135.3399,135.3494,610.0
2018-04-16 10:00:00,143.08,143.25,143.08,143.25,1800.0,135.5104,135.6714,135.5104,135.6714,1800.0
2018-04-16 10:05:00,143.19,143.35,143.19,143.33,5212.0,135.6146,135.7661,135.6146,135.7472,5212.0
2018-04-16 10:10:00,143.3,143.33,143.28,143.3,4534.0,135.7188,135.7472,135.6998,135.7188,4534.0
2018-04-16 10:15:00,143.17,143.27,143.05,143.07,5785.0,135.5957,135.6904,135.482,135.5009,5785.0
2018-04-16 10:20:00,143.13,143.25,143.1,143.25,1520.0,135.5578,135.6714,135.5294,135.6714,1520.0
2018-04-16 10:25:00,143.27,143.42,143.2,143.38,2873.0,135.6904,135.8324,135.6241,135.7945,2873.0
2018-04-16 10:30:00,143.4,143.46,143.35,143.38,5481.0,135.8135,135.8703,135.7661,135.7945,5481.0
2018-04-16 10:35:00,143.35,143.41,143.29,143.41,1487.0,135.7661,135.823,135.7093,135.823,1487.0
2018-04-16 10:40:00,143.36,143.36,143.3,143.33,1492.0,135.7756,135.7756,135.7188,135.7472,1492.0
2018-04-16 10:45:00,143.39,143.39,143.11,143.11,8978.0,135.804,135.804,135.5388,135.5388,8978.0
2018-04-16 10:50:00,143.12,143.24,143.09,143.24,3499.0,135.5483,135.662,135.5199,135.662,3499.0
2018-04-16 10:55:00,143.24,143.3,143.24,143.25,3106.0,135.662,135.7188,135.662,135.6714,3106.0
2018-04-16 11:00:00,143.28,143.39,143.26,143.34,2097.0,135.6998,135.804,135.6809,135.7567,2097.0
2018-04-16 11:05:00,143.25,143.33,143.22,143.33,1694.0,135.6714,135.7472,135.643,135.7472,1694.0
2018-04-16 11:10:00,143.27,143.27,143.06,143.06,946.0,135.6904,135.6904,135.4915,135.4915,946.0
2018-04-16 11:15:00,143.01,143.12,142.93,143.12,5809.0,135.4441,135.5483,135.3684,135.5483,5809.0
2018-04-16 11:20:00,143.18,143.24,143.16,143.23,4510.0,135.6051,135.662,135.5862,135.6525,4510.0
2018-04-16 11:25:00,143.29,143.3,143.17,143.3,6526.0,135.7093,135.7188,135.5957,135.7188,6526.0
2018-04-16 11:30:00,143.17,143.22,143.16,143.2,4929.0,135.5957,135.643,135.5862,135.6241,4929.0
2018-04-16 11:35:00,143.18,143.36,143.18,143.36,1949.0,135.6051,135.7756,135.6051,135.7756,1949.0
2018-04-16 11:40:00,143.35,143.36,143.27,143.36,2763.0,135.7661,135.7756,135.6904,135.7756,2763.0
2018-04-16 11:45:00,143.31,143.31,143.27,143.29,713.0,135.7283,135.7283,135.6904,135.7093,713.0
2018-04-16 11:50:00,143.33,143.36,143.28,143.28,3183.0,135.7472,135.7756,135.6998,135.6998,3183.0
2018-04-16 11:55:00,143.22,143.35,143.21,143.35,5714.0,135.643,135.7661,135.6335,135.7661,5714.0
2018-04-16 12:00:00,143.42,143.5,143.42,143.5,3644.0,135.8324,135.9082,135.8324,135.9082,3644.0
2018-04-16 12:05:00,143.51,143.56,143.46,143.49,2959.0,135.9177,135.965,135.8703,135.8987,2959.0
2018-04-16 12:10:00,143.55,143.62,143.47,143.6,4736.0,135.9556,136.0219,135.8798,136.0029,4736.0
2018-04-16 12:15:00,143.56,143.57,143.54,143.56,948.0,135.965,135.9745,135.9461,135.965,948.0
2018-04-16 12:20:00,143.57,143.57,143.48,143.52,4681.0,135.9745,135.9745,135.8893,135.9271,4681.0
2018-04-16 12:25:00,143.54,143.54,143.47,143.5,5498.0,135.9461,135.9461,135.8798,135.9082,5498.0
2018-04-16 12:30:00,143.52,143.58,143.48,143.48,2544.0,135.9271,135.984,135.8893,135.8893,2544.0
2018-04-16 12:35:00,143.48,143.48,143.4,143.48,7161.0,135.8893,135.8893,135.8135,135.8893,7161.0
2018-04-16 12:40:00,143.5,143.57,143.49,143.54,12918.0,135.9082,135.9745,135.8987,135.9461,12918.0
2018-04-16 12:45:00,143.49,143.7,143.49,143.68,8857.0,135.8987,136.0976,135.8987,136.0787,8857.0
2018-04-16 12:50:00,143.76,143.9,143.76,143.8,3429.0,136.1544,136.287,136.1544,136.1923,3429.0
2018-04-16 12:55:00,143.8,143.84,143.78,143.84,2208.0,136.1923,136.2302,136.1734,136.2302,2208.0
2018-04-16 13:00:00,143.9,143.91,143.84,143.84,4541.0,136.287,136.2965,136.2302,136.2302,4541.0
2018-04-16 13:05:00,143.88,143.95,143.88,143.95,5746.0,136.2681,136.3344,136.2681,136.3344,5746.0
2018-04-16 13:10:00,143.92,143.93,143.88,143.92,942.0,136.306,136.3155,136.2681,136.306,942.0
2018-04-16 13:15:00,143.94,143.97,143.84,143.89,3535.0,136.3249,136.3533,136.2302,136.2776,3535.0
2018-04-16 13:20:00,143.91,143.91,143.83,143.87,1251.0,136.2965,136.2965,136.2207,136.2586,1251.0
2018-04-16 13:25:00,143.85,143.85,143.77,143.78,7343.0,136.2397,136.2397,136.1639,136.1734,7343.0
2018-04-16 13:30:00,143.8,143.84,143.78,143.82,4442.0,136.1923,136.2302,136.1734,136.2113,4442.0
2018-04-16 13:35:00,143.82,143.85,143.8,143.8,1326.0,136.2113,136.2397,136.1923,136.1923,1326.0
2018-04-16 13:40:00,143.86,143.9,143.75,143.83,18564.0,136.2492,136.287,136.145,136.2207,18564.0
2018-04-16 13:45:00,143.87,143.89,143.84,143.87,1194.0,136.2586,136.2776,136.2302,136.2586,1194.0
2018-04-16 13:50:00,143.85,143.85,143.79,143.81,3398.0,136.2397,136.2397,136.1829,136.2018,3398.0
2018-04-16 13:55:00,143.83,143.85,143.77,143.85,6882.0,136.2207,136.2397,136.1639,136.2397,6882.0
2018-04-16 14:00:00,143.83,143.89,143.67,143.69,9637.0,136.2207,136.2776,136.0692,136.0881,9637.0
2018-04-16 14:05:00,143.68,143.71,143.61,143.66,8818.0,136.0787,136.1071,136.0124,136.0597,8818.0
2018-04-16 14:10:00,143.76,143.76,143.62,143.64,13756.0,136.1544,136.1544,136.0219,136.0408,13756.0
2018-04-16 14:15:00,143.66,143.68,143.63,143.65,5530.0,136.0597,136.0787,136.0313,136.0503,5530.0
2018-04-16 14:20:00,143.66,143.7,143.63,143.68,1590.0,136.0597,136.0976,136.0313,136.0787,1590.0
2018-04-16 14:25:00,143.67,143.68,143.54,143.61,10538.0,136.0692,136.0787,135.9461,136.0124,10538.0
2018-04-16 14:30:00,143.55,143.73,143.55,143.69,7460.0,135.9556,136.126,135.9556,136.0881,7460.0
2018-04-16 14:35:00,143.75,143.8,143.75,143.77,2995.0,136.145,136.1923,136.145,136.1639,2995.0
2018-04-16 14:40:00,143.78,143.79,143.68,143.72,2473.0,136.1734,136.1829,136.0787,136.1166,2473.0
2018-04-16 14:45:00,143.77,143.78,143.73,143.75,5520.0,136.1639,136.1734,136.126,136.145,5520.0
2018-04-16 14:50:00,143.78,143.78,143.64,143.65,1137.0,136.1734,136.1734,136.0408,136.0503,1137.0
2018-04-16 14:55:00,143.61,143.65,143.6,143.64,10612.0,136.0124,136.0503,136.0029,136.0408,10612.0
2018-04-16 15:00:00,143.65,143.77,143.65,143.77,3061.0,136.0503,136.1639,136.0503,136.1639,3061.0
2018-04-16 15:05:00,143.7,143.7,143.6,143.64,4755.0,136.0976,136.0976,136.0029,136.0408,4755.0
2018-04-16 15:10:00,143.65,143.65,143.59,143.61,2530.0,136.0503,136.0503,135.9934,136.0124,2530.0
2018-04-16 15:15:00,143.59,143.59,143.44,143.5,15546.0,135.9934,135.9934,135.8514,135.9082,15546.0
2018-04-16 15:20:00,143.46,143.48,143.35,143.42,6616.0,135.8703,135.8893,135.7661,135.8324,6616.0
2018-04-16 15:25:00,143.41,143.52,143.4,143.52,4958.0,135.823,135.9271,135.8135,135.9271,4958.0
2018-04-16 15:30:00,143.53,143.59,143.52,143.59,3937.0,135.9366,135.9934,135.9271,135.9934,3937.0
2018-04-16 15:35:00,143.57,143.58,143.48,143.58,5107.0,135.9745,135.984,135.8893,135.984,5107.0
2018-04-16 15:40:00,143.6,143.78,143.55,143.78,3541.0,136.0029,136.1734,135.9556,136.1734,3541.0
2018-04-16 15:45:00,143.73,143.73,143.55,143.58,2511.0,136.126,136.126,135.9556,135.984,2511.0
2018-04-16 15:50:00,143.62,143.7,143.62,143.66,8445.0,136.0219,136.0976,136.0219,136.0597,8445.0
2018-04-16 15:55:00,143.65,143.68,143.51,143.53,12370.0,136.0503,136.0787,135.9177,135.9366,12370.0
2018-04-17 09:30:00,144.65,144.95,144.28,144.58,35815.0,136.9974,137.2815,136.6469,136.9311,35815.0
2018-04-17 09:35:00,144.56,144.7,144.47,144.69,8450.0,136.9121,137.0447,136.8269,137.0352,8450.0
2018-04-17 09:40:00,144.77,144.84,144.72,144.83,2138.0,137.111,137.1773,137.0637,137.1678,2138.0
2018-04-17 09:45:00,144.84,144.91,144.8,144.81,13296.0,137.1773,137.2436,137.1394,137.1489,13296.0
2018-04-17 09:50:00,144.81,144.82,144.72,144.82,7940.0,137.1489,137.1584,137.0637,137.1584,7940.0
2018-04-17 09:55:00,144.87,144.94,144.86,144.86,1694.0,137.2057,137.272,137.1962,137.1962,1694.0
2018-04-17 10:00:00,144.95,145.05,144.95,145.05,10134.0,137.2815,137.3762,137.2815,137.3762,10134.0
2018-04-17 10:05:00,144.99,145.1,144.95,145.07,4732.0,137.3194,137.4236,137.2815,137.3951,4732.0
2018-04-17 10:10:00,145.06,145.13,145.02,145.04,5978.0,137.3857,137.452,137.3478,137.3667,5978.0
2018-04-17 10:15:00,145.08,145.08,145.0,145.03,2856.0,137.4046,137.4046,137.3288,137.3573,2856.0
2018-04-17 10:20:00,145.02,145.15,144.97,145.15,3339.0,137.3478,137.4709,137.3004,137.4709,3339.0
2018-04-17 10:25:00,145.09,145.13,145.0,145.01,5034.0,137.4141,137.452,137.3288,137.3383,5034.0
2018-04-17 10:30:00,145.01,145.08,145.01,145.07,2726.0,137.3383,137.4046,137.3383,137.3951,2726.0
2018-04-17 10:35:00,145.15,145.22,145.12,145.17,3560.0,137.4709,137.5372,137.4425,137.4898,3560.0
2018-04-17 10:40:00,145.18,145.23,145.17,145.17,5001.0,137.4993,137.5467,137.4898,137.4898,5001.0
2018-04-17 10:45:00,145.21,145.24,145.19,145.21,4723.0,137.5277,137.5561,137.5088,137.5277,4723.0
2018-04-17 10:50:00,145.23,145.4,145.23,145.4,6801.0,137.5467,137.7077,137.5467,137.7077,6801.0
2018-04-17 10:55:00,145.41,145.44,145.35,145.42,8794.0,137.7172,137.7456,137.6603,137.7266,8794.0
2018-04-17 11:00:00,145.44,145.57,145.43,145.57,5955.0,137.7456,137.8687,137.7361,137.8687,5955.0
2018-04-17 11:05:00,145.57,145.61,145.52,145.52,4577.0,137.8687,137.9066,137.8213,137.8213,4577.0
2018-04-17 11:10:00,145.54,145.57,145.51,145.51,5381.0,137.8403,137.8687,137.8119,137.8119,5381.0
2018-04-17 11:15:00,145.48,145.49,145.44,145.44,4554.0,137.7834,137.7929,137.7456,137.7456,4554.0
2018-04-17 11:20:00,145.46,145.61,145.46,145.57,5366.0,137.7645,137.9066,137.7645,137.8687,5366.0
2018-04-17 11:25:00,145.58,145.65,145.57,145.61,3956.0,137.8782,137.9445,137.8687,137.9066,3956.0
2018-04-17 11:30:00,145.58,145.59,145.52,145.53,2305.0,137.8782,137.8876,137.8213,137.8308,2305.0
2018-04-17 11:35:00,145.53,145.54,145.47,145.48,7303.0,137.8308,137.8403,137.774,137.7834,7303.0
2018-04-17 11:40:00,145.5,145.5,145.44,145.49,1326.0,137.8024,137.8024,137.7456,137.7929,1326.0
2018-04-17 11:45:00,145.47,145.55,145.47,145.53,1080.0,137.774,137.8497,137.774,137.8308,1080.0
2018-04-17 11:50:00,145.52,145.59,145.51,145.55,4377.0,137.8213,137.8876,137.8119,137.8497,4377.0
2018-04-17 11:55:00,145.55,145.57,145.51,145.51,1807.0,137.8497,137.8687,137.8119,137.8119,1807.0
2018-04-17 12:00:00,145.49,145.62,145.47,145.59,2783.0,137.7929,137.916,137.774,137.8876,2783.0
2018-04-17 12:05:00,145.62,145.63,145.6,145.61,1847.0,137.916,137.9255,137.8971,137.9066,1847.0
2018-04-17 12:10:00,145.6,145.65,145.6,145.63,592.0,137.8971,137.9445,137.8971,137.9255,592.0
2018-04-17 12:15:00,145.64,145.65,145.59,145.6,5077.0,137.935,137.9445,137.8876,137.8971,5077.0
2018-04-17 12:20:00,145.62,145.67,145.58,145.63,1817.0,137.916,137.9634,137.8782,137.9255,1817.0
2018-04-17 12:25:00,145.7,145.7,145.64,145.64,2225.0,137.9918,137.9918,137.935,137.935,2225.0
2018-04-17 12:30:00,145.68,145.69,145.6,145.6,10028.0,137.9729,137.9823,137.8971,137.8971,10028.0
2018-04-17 12:35:00,145.57,145.58,145.47,145.52,8954.0,137.8687,137.8782,137.774,137.8213,8954.0
2018-04-17 12:40:00,145.53,145.59,145.51,145.51,1582.0,137.8308,137.8876,137.8119,137.8119,1582.0
2018-04-17 12:45:00,145.55,145.56,145.51,145.52,1104.0,137.8497,137.8592,137.8119,137.8213,1104.0
2018-04-17 12:50:00,145.58,145.61,145.57,145.57,3564.0,137.8782,137.9066,137.8687,137.8687,3564.0
2018-04-17 12:55:00,145.54,145.62,145.54,145.58,4353.0,137.8403,137.916,137.8403,137.8782,4353.0
2018-04-17 13:00:00,145.58,145.68,145.52,145.67,4027.0,137.8782,137.9729,137.8213,137.9634,4027.0
2018-04-17 13:05:00,145.65,145.73,145.65,145.69,1195.0,137.9445,138.0202,137.9445,137.9823,1195.0
2018-04-17 13:10:00,145.63,145.68,145.6,145.62,6259.0,137.9255,137.9729,137.8971,137.916,6259.0
2018-04-17 13:15:00,145.61,145.61,145.41,145.48,7966.0,137.9066,137.9066,137.7172,137.7834,7966.0
2018-04-17 13:20:00,145.45,145.55,145.45,145.54,1888.0,137.755,137.8497,137.755,137.8403,1888.0
2018-04-17 13:25:00,145.61,145.67,145.59,145.67,5197.0,137.9066,137.9634,137.8876,137.9634,5197.0
2018-04-17 13:30:00,145.68,145.69,145.64,145.69,3911.0,137.9729,137.9823,137.935,137.9823,3911.0
2018-04-17 13:35:00,145.69,145.71,145.62,145.67,7414.0,137.9823,138.0013,137.916,137.9634,7414.0
2018-04-17 13:40:00,145.69,145.69,145.62,145.65,8903.0,137.9823,137.9823,137.916,137.9445,8903.0
2018-04-17 13:45:00,145.68,145.75,145.65,145.7,5768.0,137.9729,138.0392,137.9445,137.9918,5768.0
2018-04-17 13:50:00,145.68,145.68,145.58,145.67,6018.0,137.9729,137.9729,137.8782,137.9634,6018.0
2018-04-17 13:55:00,145.7,145.74,145.68,145.72,7170.0,137.9918,138.0297,137.9729,138.0108,7170.0
2018-04-17 14:00:00,145.71,145.85,145.69,145.82,7900.0,138.0013,138.1339,137.9823,138.1055,7900.0
2018-04-17 14:05:00,145.81,145.82,145.73,145.73,5213.0,138.096,138.1055,138.0202,138.0202,5213.0
2018-04-17 14:10:00,145.73,145.76,145.65,145.69,5280.0,138.0202,138.0486,137.9445,137.9823,5280.0
2018-04-17 14:15:00,145.69,145.77,145.65,145.7,4425.0,137.9823,138.0581,137.9445,137.9918,4425.0
2018-04-17 14:20:00,145.65,145.66,145.57,145.62,2768.0,137.9445,137.9539,137.8687,137.916,2768.0
2018-04-17 14:25:00,145.59,145.68,145.54,145.66,14850.0,137.8876,137.9729,137.8403,137.9539,14850.0
2018-04-17 14:30:00,145.69,145.74,145.65,145.69,13952.0,137.9823,138.0297,137.9445,137.9823,13952.0
2018-04-17 14:35:00,145.76,145.76,145.74,145.75,2296.0,138.0486,138.0486,138.0297,138.0392,2296.0
2018-04-17 14:40:00,145.77,145.84,145.77,145.84,7680.0,138.0581,138.1244,138.0581,138.1244,7680.0
2018-04-17 14:45:00,145.85,145.88,145.84,145.88,7859.0,138.1339,138.1623,138.1244,138.1623,7859.0
2018-04-17 14:50:00,145.91,145.92,145.88,145.88,6131.0,138.1907,138.2002,138.1623,138.1623,6131.0
2018-04-17 14:55:00,145.84,145.89,145.81,145.87,6617.0,138.1244,138.1718,138.096,138.1528,6617.0
2018-04-17 15:00:00,145.84,145.86,145.82,145.84,4031.0,138.1244,138.1433,138.1055,138.1244,4031.0
2018-04-17 15:05:00,145.87,145.98,145.87,145.97,4908.0,138.1528,138.257,138.1528,138.2475,4908.0
2018-04-17 15:10:00,145.97,146.01,145.94,145.94,13269.0,138.2475,138.2854,138.2191,138.2191,13269.0
2018-04-17 15:15:00,145.91,146.06,145.9,146.06,5119.0,138.1907,138.3328,138.1812,138.3328,5119.0
2018-04-17 15:20:00,146.08,146.15,146.04,146.04,75221.0,138.3517,138.418,138.3138,138.3138,75221.0
2018-04-17 15:25:00,146.02,146.08,146.02,146.05,4493.0,138.2949,138.3517,138.2949,138.3233,4493.0
2018-04-17 15:30:00,146.06,146.12,146.03,146.08,10154.0,138.3328,138.3896,138.3044,138.3517,10154.0
2018-04-17 15:35:00,146.13,146.2,146.07,146.08,6945.0,138.3991,138.4654,138.3422,138.3517,6945.0
2018-04-17 15:40:00,146.07,146.08,145.99,146.04,10896.0,138.3422,138.3517,138.2665,138.3138,10896.0
2018-04-17 15:45:00,146.07,146.08,146.03,146.08,6442.0,138.3422,138.3517,138.3044,138.3517,6442.0
2018-04-17 15:50:00,146.1,146.12,145.88,145.88,11955.0,138.3706,138.3896,138.1623,138.1623,11955.0
2018-04-17 15:55:00,145.88,145.9,145.8,145.83,11385.0,138.1623,138.1812,138.0865,138.1149,11385.0
2018-04-18 09:30:00,146.1,146.11,145.93,146.04,25996.0,138.3706,138.3801,138.2096,138.3138,25996.0
2018-04-18 09:35:00,146.07,146.19,145.84,145.84,12235.0,138.3422,138.4559,138.1244,138.1244,12235.0
2018-04-18 09:40:00,145.86,146.0,145.84,145.9,8598.0,138.1433,138.2759,138.1244,138.1812,8598.0
2018-04-18 09:45:00,145.86,146.0,145.81,146.0,1329.0,138.1433,138.2759,138.096,138.2759,1329.0
2018-04-18 09:50:00,145.94,146.0,145.93,145.93,675.0,138.2191,138.2759,138.2096,138.2096,675.0
2018-04-18 09:55:00,145.99,146.0,145.95,145.96,3133.0,138.2665,138.2759,138.2286,138.2381,3133.0
2018-04-18 10:00:00,145.91,145.95,145.76,145.76,3683.0,138.1907,138.2286,138.0486,138.0486,3683.0
2018-04-18 10:05:00,145.8,145.87,145.69,145.77,5366.0,138.0865,138.1528,137.9823,138.0581,5366.0
2018-04-18 10:10:00,145.72,145.73,145.52,145.57,4187.0,138.0108,138.0202,137.8213,137.8687,4187.0
2018-04-18 10:15:00,145.57,145.73,145.57,145.73,4801.0,137.8687,138.0202,137.8687,138.0202,4801.0
2018-04-18 10:20:00,145.78,145.87,145.75,145.86,11811.0,138.0676,138.1528,138.0392,138.1433,11811.0
2018-04-18 10:25:00,145.84,145.85,145.81,145.82,433.0,138.1244,138.1339,138.096,138.1055,433.0
2018-04-18 10:30:00,146.0,146.06,145.94,145.99,4608.0,138.2759,138.3328,138.2191,138.2665,4608.0
2018-04-18 10:35:00,145.94,146.09,145.94,146.03,5482.0,138.2191,138.3612,138.2191,138.3044,5482.0
2018-04-18 10:40:00,146.02,146.17,146.02,146.09,2837.0,138.2949,138.4369,138.2949,138.3612,2837.0
2018-04-18 10:45:00,146.15,146.16,146.11,146.14,2244.0,138.418,138.4275,138.3801,138.4085,2244.0
2018-04-18 10:50:00,146.14,146.17,146.07,146.09,3761.0,138.4085,138.4369,138.3422,138.3612,3761.0
2018-04-18 10:55:00,146.09,146.21,146.09,146.2,6809.0,138.3612,138.4748,138.3612,138.4654,6809.0
2018-04-18 11:00:00,146.2,146.34,146.2,146.3,9720.0,138.4654,138.598,138.4654,138.5601,9720.0
2018-04-18 11:05:00,146.38,146.44,146.38,146.42,5573.0,138.6358,138.6927,138.6358,138.6737,5573.0
2018-04-18 11:10:00,146.41,146.45,146.38,146.43,3854.0,138.6642,138.7021,138.6358,138.6832,3854.0
2018-04-18 11:15:00,146.38,146.38,146.28,146.31,5546.0,138.6358,138.6358,138.5411,138.5695,5546.0
2018-04-18 11:20:00,146.31,146.39,146.31,146.37,1025.0,138.5695,138.6453,138.5695,138.6264,1025.0
2018-04-18 11:25:00,146.45,146.46,146.44,146.46,2644.0,138.7021,138.7116,138.6927,138.7116,2644.0
2018-04-18 11:30:00,146.44,146.44,146.33,146.4,2261.0,138.6927,138.6927,138.5885,138.6548,2261.0
2018-04-18 11:35:00,146.39,146.45,146.38,146.42,1299.0,138.6453,138.7021,138.6358,138.6737,1299.0
2018-04-18 11:40:00,146.43,146.44,146.32,146.32,1740.0,138.6832,138.6927,138.579,138.579,1740.0
2018-04-18 11:45:00,146.23,146.3,146.23,146.24,1329.0,138.4938,138.5601,138.4938,138.5032,1329.0
2018-04-18 11:50:00,146.29,146.36,146.29,146.34,7423.0,138.5506,138.6169,138.5506,138.598,7423.0
2018-04-18 11:55:00,146.36,146.36,146.23,146.24,5900.0,138.6169,138.6169,138.4938,138.5032,5900.0
2018-04-18 12:00:00,146.3,146.35,146.28,146.34,1771.0,138.5601,138.6074,138.5411,138.598,1771.0
2018-04-18 12:05:00,146.34,146.42,146.34,146.39,5081.0,138.598,138.6737,138.598,138.6453,5081.0
2018-04-18 12:10:00,146.44,146.47,146.44,146.45,975.0,138.6927,138.7211,138.6927,138.7021,975.0
2018-04-18 12:15:00,146.46,146.48,146.42,146.45,3535.0,138.7116,138.7305,138.6737,138.7021,3535.0
2018-04-18 12:20:00,146.39,146.43,146.34,146.42,2759.0,138.6453,138.6832,138.598,138.6737,2759.0
2018-04-18 12:25:00,146.45,146.46,146.37,146.42,2201.0,138.7021,138.7116,138.6264,138.6737,2201.0
2018-04-18 12:30:00,146.45,146.45,146.41,146.43,1548.0,138.7021,138.7021,138.6642,138.6832,1548.0
2018-04-18 12:35:00,146.39,146.4,146.27,146.27,12848.0,138.6453,138.6548,138.5317,138.5317,12848.0
2018-04-18 12:40:00,146.31,146.34,146.26,146.31,1777.0,138.5695,138.598,138.5222,138.5695,1777.0
2018-04-18 12:45:00,146.3,146.37,146.26,146.29,2414.0,138.5601,138.6264,138.5222,138.5506,2414.0
2018-04-18 12:50:00,146.34,146.38,146.29,146.34,4045.0,138.598,138.6358,138.5506,138.598,4045.0
2018-04-18 12:55:00,146.37,146.46,146.36,146.42,11304.0,138.6264,138.7116,138.6169,138.6737,11304.0
2018-04-18 13:00:00,146.41,146.46,146.39,146.42,1136.0,138.6642,138.7116,138.6453,138.6737,1136.0
2018-04-18 13:05:00,146.43,146.44,146.39,146.4,2601.0,138.6832,138.6927,138.6453,138.6548,2601.0
2018-04-18 13:10:00,146.39,146.48,146.35,146.48,1454.0,138.6453,138.7305,138.6074,138.7305,1454.0
2018-04-18 13:15:00,146.47,146.49,146.42,146.45,2079.0,138.7211,138.74,138.6737,138.7021,2079.0
2018-04-18 13:20:00,146.47,146.52,146.38,146.4,7804.0,138.7211,138.7684,138.6358,138.6548,7804.0
2018-04-18 13:25:00,146.38,146.41,146.37,146.41,6257.0,138.6358,138.6642,138.6264,138.6642,6257.0
2018-04-18 13:30:00,146.43,146.43,146.33,146.36,2618.0,138.6832,138.6832,138.5885,138.6169,2618.0
2018-04-18 13:35:00,146.4,146.42,146.39,146.4,2032.0,138.6548,138.6737,138.6453,138.6548,2032.0
2018-04-18 13:40:00,146.36,146.36,146.31,146.31,11190.0,138.6169,138.6169,138.5695,138.5695,11190.0
2018-04-18 13:45:00,146.36,146.36,146.27,146.28,2407.0,138.6169,138.6169,138.5317,138.5411,2407.0
2018-04-18 13:50:00,146.3,146.35,146.29,146.32,9709.0,138.5601,138.6074,138.5506,138.579,9709.0
2018-04-18 13:55:00,146.3,146.32,146.26,146.26,832.0,138.5601,138.579,138.5222,138.5222,832.0
2018-04-18 14:00:00,146.1,146.21,146.1,146.21,9387.0,138.3706,138.4748,138.3706,138.4748,9387.0
2018-04-18 14:05:00,146.3,146.42,146.3,146.37,7675.0,138.5601,138.6737,138.5601,138.6264,7675.0
2018-04-18 14:10:00,146.43,146.48,146.43,146.48,8927.0,138.6832,138.7305,138.6832,138.7305,8927.0
2018-04-18 14:15:00,146.5,146.51,146.47,146.49,5144.0,138.7495,138.759,138.7211,138.74,5144.0
2018-04-18 14:20:00,146.45,146.56,146.45,146.46,4357.0,138.7021,138.8063,138.7021,138.7116,4357.0
2018-04-18 14:25:00,146.48,146.5,146.45,146.49,1393.0,138.7305,138.7495,138.7021,138.74,1393.0
2018-04-18 14:30:00,146.51,146.56,146.51,146.52,9643.0,138.759,138.8063,138.759,138.7684,9643.0
2018-04-18 14:35:00,146.52,146.57,146.43,146.43,18430.0,138.7684,138.8158,138.6832,138.6832,18430.0
2018-04-18 14:40:00,146.45,146.5,146.42,146.42,6617.0,138.7021,138.7495,138.6737,138.6737,6617.0
2018-04-18 14:45:00,146.46,146.51,146.43,146.51,928.0,138.7116,138.759,138.6832,138.759,928.0
2018-04-18 14:50:00,146.51,146.57,146.5,146.54,2418.0,138.759,138.8158,138.7495,138.7874,2418.0
2018-04-18 14:55:00,146.53,146.57,146.38,146.39,1332.0,138.7779,138.8158,138.6358,138.6453,1332.0
2018-04-18 15:00:00,146.39,146.47,146.34,146.46,8341.0,138.6453,138.7211,138.598,138.7116,8341.0
2018-04-18 15:05:00,146.47,146.52,146.44,146.45,16126.0,138.7211,138.7684,138.6927,138.7021,16126.0
2018-04-18 15:10:00,146.48,146.53,146.45,146.47,3326.0,138.7305,138.7779,138.7021,138.7211,3326.0
2018-04-18 15:15:00,146.42,146.49,146.41,146.47,8472.0,138.6737,138.74,138.6642,138.7211,8472.0
2018-04-18 15:20:00,146.47,146.47,146.37,146.41,2354.0,138.7211,138.7211,138.6264,138.6642,2354.0
2018-04-18 15:25:00,146.37,146.38,146.35,146.38,3706.0,138.6264,138.6358,138.6074,138.6358,3706.0
2018-04-18 15:30:00,146.37,146.37,146.32,146.35,3951.0,138.6264,138.6264,138.579,138.6074,3951.0
2018-04-18 15:35:00,146.37,146.4,146.32,146.33,5634.0,138.6264,138.6548,138.579,138.5885,5634.0
2018-04-18 15:40:00,146.3,146.31,146.24,146.28,2305.0,138.5601,138.5695,138.5032,138.5411,2305.0
2018-04-18 15:45:00,146.26,146.32,146.17,146.17,5381.0,138.5222,138.579,138.4369,138.4369,5381.0
2018-04-18 15:50:00,146.12,146.2,146.11,146.18,4898.0,138.3896,138.4654,138.3801,138.4464,4898.0
2018-04-18 15:55:00,146.19,146.2,146.09,146.18,15817.0,138.4559,138.4654,138.3612,138.4464,15817.0
2018-04-19 09:30:00,145.52,145.66,145.05,145.33,20148.0,137.8213,137.9539,137.3762,137.6414,20148.0
2018-04-19 09:35:00,145.11,145.22,144.97,145.17,10651.0,137.433,137.5372,137.3004,137.4898,10651.0
2018-04-19 09:40:00,145.18,145.22,145.04,145.06,1443.0,137.4993,137.5372,137.3667,137.3857,1443.0
2018-04-19 09:45:00,144.95,144.96,144.9,144.94,1974.0,137.2815,137.291,137.2341,137.272,1974.0
2018-04-19 09:50:00,144.86,145.06,144.83,145.06,3877.0,137.1962,137.3857,137.1678,137.3857,3877.0
2018-04-19 09:55:00,145.05,145.19,145.03,145.19,3431.0,137.3762,137.5088,137.3573,137.5088,3431.0
2018-04-19 10:00:00,145.15,145.18,144.97,144.99,6136.0,137.4709,137.4993,137.3004,137.3194,6136.0
2018-04-19 10:05:00,144.94,144.94,144.83,144.92,2848.0,137.272,137.272,137.1678,137.2531,2848.0
2018-04-19 10:10:00,144.91,145.1,144.86,145.09,1939.0,137.2436,137.4236,137.1962,137.4141,1939.0
2018-04-19 10:15:00,145.13,145.34,145.13,145.34,2217.0,137.452,137.6509,137.452,137.6509,2217.0
2018-04-19 10:20:00,145.23,145.24,145.13,145.17,3920.0,137.5467,137.5561,137.452,137.4898,3920.0
2018-04-19 10:25:00,145.19,145.24,145.06,145.06,4704.0,137.5088,137.5561,137.3857,137.3857,4704.0
2018-04-19 10:30:00,145.05,145.15,144.95,145.15,1662.0,137.3762,137.4709,137.2815,137.4709,1662.0
2018-04-19 10:35:00,145.19,145.2,145.07,145.19,1765.0,137.5088,137.5183,137.3951,137.5088,1765.0
2018-04-19 10:40:00,145.18,145.19,144.97,144.97,4126.0,137.4993,137.5088,137.3004,137.3004,4126.0
2018-04-19 10:45:00,144.92,144.92,144.83,144.84,2649.0,137.2531,137.2531,137.1678,137.1773,2649.0
2018-04-19 10:50:00,144.88,144.9,144.72,144.74,11302.0,137.2152,137.2341,137.0637,137.0826,11302.0
2018-04-19 10:55:00,144.64,144.8,144.62,144.8,880.0,136.9879,137.1394,136.9689,137.1394,880.0
2018-04-19 11:00:00,144.78,144.79,144.6,144.6,5117.0,137.1205,137.13,136.95,136.95,5117.0
2018-04-19 11:05:00,144.68,144.77,144.61,144.7,2526.0,137.0258,137.111,136.9595,137.0447,2526.0
2018-04-19 11:10:00,144.65,144.68,144.52,144.52,2384.0,136.9974,137.0258,136.8742,136.8742,2384.0
2018-04-19 11:15:00,144.49,144.62,144.45,144.58,4651.0,136.8458,136.9689,136.8079,136.9311,4651.0
2018-04-19 11:20:00,144.52,144.7,144.49,144.66,4393.0,136.8742,137.0447,136.8458,137.0068,4393.0
2018-04-19 11:25:00,144.75,144.75,144.65,144.73,2888.0,137.0921,137.0921,136.9974,137.0731,2888.0
2018-04-19 11:30:00,144.78,144.81,144.66,144.72,98100.0,137.1205,137.1489,137.0068,137.0637,98100.0
2018-04-19 11:35:00,144.78,144.78,144.67,144.68,1220.0,137.1205,137.1205,137.0163,137.0258,1220.0
2018-04-19 11:40:00,144.57,144.65,144.5,144.65,3989.0,136.9216,136.9974,136.8553,136.9974,3989.0
2018-04-19 11:45:00,144.63,144.64,144.48,144.61,6463.0,136.9784,136.9879,136.8364,136.9595,6463.0
2018-04-19 11:50:00,144.62,144.62,144.4,144.43,6785.0,136.9689,136.9689,136.7606,136.789,6785.0
2018-04-19 11:55:00,144.45,144.51,144.38,144.39,6153.0,136.8079,136.8648,136.7416,136.7511,6153.0
2018-04-19 12:00:00,144.32,144.37,144.26,144.37,3555.0,136.6848,136.7322,136.628,136.7322,3555.0
2018-04-19 12:05:00,144.37,144.37,144.19,144.33,9742.0,136.7322,136.7322,136.5617,136.6943,9742.0
2018-04-19 12:10:00,144.29,144.33,144.27,144.3,4830.0,136.6564,136.6943,136.6375,136.6659,4830.0
2018-04-19 12:15:00,144.4,144.44,144.38,144.43,952.0,136.7606,136.7985,136.7416,136.789,952.0
2018-04-19 12:20:00,144.41,144.47,144.41,144.44,5193.0,136.7701,136.8269,136.7701,136.7985,5193.0
2018-04-19 12:25:00,144.46,144.46,144.29,144.29,2411.0,136.8174,136.8174,136.6564,136.6564,2411.0
2018-04-19 12:30:00,144.41,144.41,144.37,144.37,2642.0,136.7701,136.7701,136.7322,136.7322,2642.0
2018-04-19 12:35:00,144.41,144.5,144.35,144.49,4571.0,136.7701,136.8553,136.7132,136.8458,4571.0
2018-04-19 12:40:00,144.42,144.45,144.4,144.42,1177.0,136.7795,136.8079,136.7606,136.7795,1177.0
2018-04-19 12:45:00,144.49,144.61,144.43,144.59,6999.0,136.8458,136.9595,136.789,136.9405,6999.0
2018-04-19 12:50:00,144.6,144.65,144.53,144.53,2700.0,136.95,136.9974,136.8837,136.8837,2700.0
2018-04-19 12:55:00,144.54,144.54,144.39,144.44,2277.0,136.8932,136.8932,136.7511,136.7985,2277.0
2018-04-19 13:00:00,144.4,144.41,144.31,144.33,6958.0,136.7606,136.7701,136.6753,136.6943,6958.0
2018-04-19 13:05:00,144.34,144.35,144.26,144.29,3464.0,136.7038,136.7132,136.628,136.6564,3464.0
2018-04-19 13:10:00,144.24,144.28,144.17,144.28,3553.0,136.609,136.6469,136.5428,136.6469,3553.0
2018-04-19 13:15:00,144.28,144.29,144.23,144.26,1250.0,136.6469,136.6564,136.5996,136.628,1250.0
2018-04-19 13:20:00,144.25,144.34,144.23,144.34,1370.0,136.6185,136.7038,136.5996,136.7038,1370.0
2018-04-19 13:25:00,144.25,144.27,144.19,144.19,2833.0,136.6185,136.6375,136.5617,136.5617,2833.0
2018-04-19 13:30:00,144.24,144.36,144.24,144.29,3647.0,136.609,136.7227,136.609,136.6564,3647.0
2018-04-19 13:35:00,144.2,144.35,144.18,144.35,5043.0,136.5712,136.7132,136.5522,136.7132,5043.0
2018-04-19 13:40:00,144.37,144.41,144.35,144.39,2024.0,136.7322,136.7701,136.7132,136.7511,2024.0
2018-04-19 13:45:00,144.51,144.51,144.43,144.43,5176.0,136.8648,136.8648,136.789,136.789,5176.0
2018-04-19 13:50:00,144.46,144.51,144.45,144.5,3167.0,136.8174,136.8648,136.8079,136.8553,3167.0
2018-04-19 13:55:00,144.54,144.55,144.42,144.42,2345.0,136.8932,136.9026,136.7795,136.7795,2345.0
2018-04-19 14:00:00,144.44,144.5,144.39,144.4,1255.0,136.7985,136.8553,136.7511,136.7606,1255.0
2018-04-19 14:05:00,144.41,144.5,144.39,144.49,8200.0,136.7701,136.8553,136.7511,136.8458,8200.0
2018-04-19 14:10:00,144.5,144.55,144.49,144.49,1931.0,136.8553,136.9026,136.8458,136.8458,1931.0
2018-04-19 14:15:00,144.46,144.52,144.4,144.4,8758.0,136.8174,136.8742,136.7606,136.7606,8758.0
2018-04-19 14:20:00,144.43,144.43,144.21,144.26,4310.0,136.789,136.789,136.5806,136.628,4310.0
2018-04-19 14:25:00,144.26,144.34,144.23,144.34,18963.0,136.628,136.7038,136.5996,136.7038,18963.0
2018-04-19 14:30:00,144.35,144.41,144.33,144.41,13535.0,136.7132,136.7701,136.6943,136.7701,13535.0
2018-04-19 14:35:00,144.39,144.42,144.3,144.42,3188.0,136.7511,136.7795,136.6659,136.7795,3188.0
2018-04-19 14:40:00,144.44,144.56,144.43,144.54,4813.0,136.7985,136.9121,136.789,136.8932,4813.0
2018-04-19 14:45:00,144.53,144.59,144.46,144.48,4275.0,136.8837,136.9405,136.8174,136.8364,4275.0
2018-04-19 14:50:00,144.43,144.48,144.37,144.38,24051.0,136.789,136.8364,136.7322,136.7416,24051.0
2018-04-19 14:55:00,144.4,144.57,144.39,144.56,13367.0,136.7606,136.9216,136.7511,136.9121,13367.0
2018-04-19 15:00:00,144.55,144.57,144.45,144.54,3246.0,136.9026,136.9216,136.8079,136.8932,3246.0
2018-04-19 15:05:00,144.48,144.65,144.47,144.65,6653.0,136.8364,136.9974,136.8269,136.9974,6653.0
2018-04-19 15:10:00,144.62,144.65,144.57,144.58,11456.0,136.9689,136.9974,136.9216,136.9311,11456.0
2018-04-19 15:15:00,144.56,144.65,144.5,144.65,2986.0,136.9121,136.9974,136.8553,136.9974,2986.0
2018-04-19 15:20:00,144.61,144.68,144.51,144.51,3560.0,136.9595,137.0258,136.8648,136.8648,3560.0
2018-04-19 15:25:00,144.53,144.54,144.43,144.45,2923.0,136.8837,136.8932,136.789,136.8079,2923.0
2018-04-19 15:30:00,144.43,144.5,144.43,144.5,14018.0,136.789,136.8553,136.789,136.8553,14018.0
2018-04-19 15:35:00,144.79,145.0,144.76,144.86,37968.0,137.13,137.3288,137.1015,137.1962,37968.0
2018-04-19 15:40:00,144.82,144.92,144.81,144.92,10105.0,137.1584,137.2531,137.1489,137.2531,10105.0
2018-04-19 15:45:00,144.94,144.94,144.75,144.84,6384.0,137.272,137.272,137.0921,137.1773,6384.0
2018-04-19 15:50:00,144.86,144.9,144.72,144.72,9552.0,137.1962,137.2341,137.0637,137.0637,9552.0
2018-04-19 15:55:00,144.75,144.79,144.65,144.72,9420.0,137.0921,137.13,136.9974,137.0637,9420.0
2018-04-20 09:30:00,144.63,144.71,144.37,144.37,16773.0,136.9784,137.0542,136.7322,136.7322,16773.0
2018-04-20 09:35:00,144.26,144.32,144.15,144.21,5273.0,136.628,136.6848,136.5238,136.5806,5273.0
2018-04-20 09:40:00,144.18,144.36,144.16,144.33,1440.0,136.5522,136.7227,136.5333,136.6943,1440.0
2018-04-20 09:45:00,144.09,144.18,144.07,144.15,2224.0,136.467,136.5522,136.448,136.5238,2224.0
2018-04-20 09:50:00,144.21,144.24,144.04,144.09,2484.0,136.5806,136.609,136.4196,136.467,2484.0
2018-04-20 09:55:00,144.01,144.19,144.0,144.19,5782.0,136.3912,136.5617,136.3817,136.5617,5782.0
2018-04-20 10:00:00,144.21,144.21,144.04,144.04,1755.0,136.5806,136.5806,136.4196,136.4196,1755.0
2018-04-20 10:05:00,144.0,144.13,144.0,144.04,7863.0,136.3817,136.5049,136.3817,136.4196,7863.0
2018-04-20 10:10:00,144.01,144.1,144.01,144.07,5418.0,136.3912,136.4765,136.3912,136.448,5418.0
2018-04-20 10:15:00,144.11,144.2,144.07,144.18,3517.0,136.4859,136.5712,136.448,136.5522,3517.0
2018-04-20 10:20:00,144.19,144.21,144.13,144.19,2743.0,136.5617,136.5806,136.5049,136.5617,2743.0
2018-04-20 10:25:00,144.16,144.3,144.14,144.3,2030.0,136.5333,136.6659,136.5143,136.6659,2030.0
2018-04-20 10:30:00,144.26,144.39,144.25,144.32,12595.0,136.628,136.7511,136.6185,136.6848,12595.0
2018-04-20 10:35:00,144.26,144.34,144.19,144.34,3758.0,136.628,136.7038,136.5617,136.7038,3758.0
2018-04-20 10:40:00,144.34,144.34,144.15,144.15,5988.0,136.7038,136.7038,136.5238,136.5238,5988.0
2018-04-20 10:45:00,144.21,144.21,143.97,143.97,9588.0,136.5806,136.5806,136.3533,136.3533,9588.0
2018-04-20 10:50:00,143.97,143.99,143.7,143.71,5460.0,136.3533,136.3723,136.0976,136.1071,5460.0
2018-04-20 10:55:00,143.85,143.86,143.79,143.86,1553.0,136.2397,136.2492,136.1829,136.2492,1553.0
2018-04-20 11:00:00,143.83,143.85,143.55,143.55,6107.0,136.2207,136.2397,135.9556,135.9556,6107.0
2018-04-20 11:05:00,143.6,143.65,143.55,143.57,9073.0,136.0029,136.0503,135.9556,135.9745,9073.0
2018-04-20 11:10:00,143.46,143.46,143.3,143.39,3265.0,135.8703,135.8703,135.7188,135.804,3265.0
2018-04-20 11:15:00,143.41,143.54,143.4,143.51,6350.0,135.823,135.9461,135.8135,135.9177,6350.0
2018-04-20 11:20:00,143.55,143.57,143.39,143.39,3445.0,135.9556,135.9745,135.804,135.804,3445.0
2018-04-20 11:25:00,143.45,143.48,143.23,143.27,956.0,135.8608,135.8893,135.6525,135.6904,956.0
2018-04-20 11:30:00,143.41,143.5,143.4,143.48,1434.0,135.823,135.9082,135.8135,135.8893,1434.0
2018-04-20 11:35:00,143.55,143.63,143.54,143.63,1529.0,135.9556,136.0313,135.9461,136.0313,1529.0
2018-04-20 11:40:00,143.61,143.72,143.6,143.69,1699.0,136.0124,136.1166,136.0029,136.0881,1699.0
2018-04-20 11:45:00,143.6,143.6,143.54,143.56,4311.0,136.0029,136.0029,135.9461,135.965,4311.0
2018-04-20 11:50:00,143.48,143.58,143.44,143.51,895.0,135.8893,135.984,135.8514,135.9177,895.0
2018-04-20 11:55:00,143.49,143.55,143.44,143.55,1463.0,135.8987,135.9556,135.8514,135.9556,1463.0
2018-04-20 12:00:00,143.44,143.44,143.35,143.37,3584.0,135.8514,135.8514,135.7661,135.7851,3584.0
2018-04-20 12:05:00,143.36,143.51,143.36,143.48,8140.0,135.7756,135.9177,135.7756,135.8893,8140.0
2018-04-20 12:10:00,143.44,143.44,143.31,143.31,2586.0,135.8514,135.8514,135.7283,135.7283,2586.0
2018-04-20 12:15:00,143.24,143.29,143.15,143.16,3951.0,135.662,135.7093,135.5767,135.5862,3951.0
2018-04-20 12:20:00,143.17,143.22,143.17,143.19,905.0,135.5957,135.643,135.5957,135.6146,905.0
2018-04-20 12:25:00,143.21,143.25,143.2,143.24,1237.0,135.6335,135.6714,135.6241,135.662,1237.0
2018-04-20 12:30:00,143.13,143.3,143.08,143.3,6894.0,135.5578,135.7188,135.5104,135.7188,6894.0
2018-04-20 12:35:00,143.3,143.34,143.14,143.15,2783.0,135.7188,135.7567,135.5672,135.5767,2783.0
2018-04-20 12:40:00,143.19,143.2,143.09,143.14,4646.0,135.6146,135.6241,135.5199,135.5672,4646.0
2018-04-20 12:45:00,143.15,143.16,143.03,143.03,1629.0,135.5767,135.5862,135.4631,135.4631,1629.0
2018-04-20 12:50:00,143.06,143.15,143.05,143.15,1660.0,135.4915,135.5767,135.482,135.5767,1660.0
2018-04-20 12:55:00,143.2,143.21,143.12,143.17,5502.0,135.6241,135.6335,135.5483,135.5957,5502.0
2018-04-20 13:00:00,143.08,143.24,143.07,143.19,9189.0,135.5104,135.662,135.5009,135.6146,9189.0
2018-04-20 13:05:00,143.18,143.23,143.08,143.22,9282.0,135.6051,135.6525,135.5104,135.643,9282.0
2018-04-20 13:10:00,143.21,143.37,143.21,143.37,5119.0,135.6335,135.7851,135.6335,135.7851,5119.0
2018-04-20 13:15:00,143.39,143.42,143.31,143.31,4516.0,135.804,135.8324,135.7283,135.7283,4516.0
2018-04-20 13:20:00,143.32,143.32,143.18,143.22,7195.0,135.7377,135.7377,135.6051,135.643,7195.0
2018-04-20 13:25:00,143.25,143.43,143.24,143.39,7533.0,135.6714,135.8419,135.662,135.804,7533.0
2018-04-20 13:30:00,143.41,143.41,143.39,143.39,1150.0,135.823,135.823,135.804,135.804,1150.0
2018-04-20 13:35:00,143.39,143.54,143.39,143.54,7327.0,135.804,135.9461,135.804,135.9461,7327.0
2018-04-20 13:40:00,143.56,143.59,143.53,143.54,9445.0,135.965,135.9934,135.9366,135.9461,9445.0
2018-04-20 13:45:00,143.59,143.59,143.47,143.47,11936.0,135.9934,135.9934,135.8798,135.8798,11936.0
2018-04-20 13:50:00,143.48,143.58,143.47,143.58,2976.0,135.8893,135.984,135.8798,135.984,2976.0
2018-04-20 13:55:00,143.53,143.59,143.41,143.44,3897.0,135.9366,135.9934,135.823,135.8514,3897.0
2018-04-20 14:00:00,143.41,143.44,143.33,143.39,6962.0,135.823,135.8514,135.7472,135.804,6962.0
2018-04-20 14:05:00,143.43,143.48,143.4,143.47,4801.0,135.8419,135.8893,135.8135,135.8798,4801.0
2018-04-20 14:10:00,143.45,143.45,143.33,143.35,12953.0,135.8608,135.8608,135.7472,135.7661,12953.0
2018-04-20 14:15:00,143.32,143.33,143.27,143.27,6472.0,135.7377,135.7472,135.6904,135.6904,6472.0
2018-04-20 14:20:00,143.25,143.32,143.19,143.32,9549.0,135.6714,135.7377,135.6146,135.7377,9549.0
2018-04-20 14:25:00,143.28,143.32,143.21,143.32,4790.0,135.6998,135.7377,135.6335,135.7377,4790.0
2018-04-20 14:30:00,143.34,143.34,143.11,143.11,15892.0,135.7567,135.7567,135.5388,135.5388,15892.0
2018-04-20 14:35:00,143.14,143.21,143.06,143.14,9141.0,135.5672,135.6335,135.4915,135.5672,9141.0
2018-04-20 14:40:00,143.16,143.24,143.14,143.19,3659.0,135.5862,135.662,135.5672,135.6146,3659.0
2018-04-20 14:45:00,143.17,143.17,143.04,143.05,1566.0,135.5957,135.5957,135.4725,135.482,1566.0
2018-04-20 14:50:00,143.09,143.14,143.04,143.12,18556.0,135.5199,135.5672,135.4725,135.5483,18556.0
2018-04-20 14:55:00,143.11,143.19,143.11,143.16,2100.0,135.5388,135.6146,135.5388,135.5862,2100.0
2018-04-20 15:00:00,143.02,143.06,142.96,142.98,6388.0,135.4536,135.4915,135.3968,135.4157,6388.0
2018-04-20 15:05:00,142.96,142.96,142.7,142.7,9424.0,135.3968,135.3968,135.1505,135.1505,9424.0
2018-04-20 15:10:00,142.7,142.86,142.7,142.86,1392.0,135.1505,135.3021,135.1505,135.3021,1392.0
2018-04-20 15:15:00,142.84,142.84,142.68,142.69,16060.0,135.2831,135.2831,135.1316,135.1411,16060.0
2018-04-20 15:20:00,142.65,142.82,142.65,142.81,7738.0,135.1032,135.2642,135.1032,135.2547,7738.0
2018-04-20 15:25:00,142.87,142.87,142.77,142.81,6194.0,135.3115,135.3115,135.2168,135.2547,6194.0
2018-04-20 15:30:00,142.79,142.87,142.72,142.81,10758.0,135.2358,135.3115,135.1695,135.2547,10758.0
2018-04-20 15:35:00,142.8,143.06,142.76,143.03,5839.0,135.2452,135.4915,135.2073,135.4631,5839.0
2018-04-20 15:40:00,143.06,143.1,142.97,142.98,5556.0,135.4915,135.5294,135.4062,135.4157,5556.0
2018-04-20 15:45:00,142.91,142.94,142.84,142.94,7228.0,135.3494,135.3778,135.2831,135.3778,7228.0
2018-04-20 15:50:00,142.99,143.01,142.84,142.96,12254.0,135.4252,135.4441,135.2831,135.3968,12254.0
2018-04-20 15:55:00,142.98,143.13,142.98,143.13,17908.0,135.4157,135.5578,135.4157,135.5578,17908.0
2018-04-23 09:30:00,143.59,143.65,143.37,143.44,28135.0,135.9934,136.0503,135.7851,135.8514,28135.0
2018-04-23 09:35:00,143.49,143.5,143.33,143.44,4202.0,135.8987,135.9082,135.7472,135.8514,4202.0
2018-04-23 09:40:00,143.4,143.41,143.26,143.27,12701.0,135.8135,135.823,135.6809,135.6904,12701.0
2018-04-23 09:45:00,143.25,143.28,143.12,143.13,9683.0,135.6714,135.6998,135.5483,135.5578,9683.0
2018-04-23 09:50:00,143.11,143.11,142.95,142.98,3220.0,135.5388,135.5388,135.3873,135.4157,3220.0
2018-04-23 09:55:00,142.99,143.22,142.99,143.2,5492.0,135.4252,135.643,135.4252,135.6241,5492.0
2018-04-23 10:00:00,143.28,143.28,143.16,143.16,2453.0,135.6998,135.6998,135.5862,135.5862,2453.0
2018-04-23 10:05:00,143.19,143.26,143.01,143.11,6712.0,135.6146,135.6809,135.4441,135.5388,6712.0
2018-04-23 10:10:00,143.14,143.25,143.06,143.06,6412.0,135.5672,135.6714,135.4915,135.4915,6412.0
2018-04-23 10:15:00,143.13,143.27,143.12,143.24,3245.0,135.5578,135.6904,135.5483,135.662,3245.0
2018-04-23 10:20:00,143.25,143.36,143.24,143.36,4432.0,135.6714,135.7756,135.662,135.7756,4432.0
2018-04-23 10:25:00,143.36,143.41,143.23,143.29,5284.0,135.7756,135.823,135.6525,135.7093,5284.0
2018-04-23 10:30:00,143.32,143.35,143.13,143.33,3746.0,135.7377,135.7661,135.5578,135.7472,3746.0
2018-04-23 10:35:00,143.34,143.34,143.06,143.22,10332.0,135.7567,135.7567,135.4915,135.643,10332.0
2018-04-23 10:40:00,143.16,143.28,143.16,143.28,2126.0,135.5862,135.6998,135.5862,135.6998,2126.0
2018-04-23 10:45:00,143.29,143.48,143.29,143.46,6135.0,135.7093,135.8893,135.7093,135.8703,6135.0
2018-04-23 10:50:00,143.44,143.52,143.43,143.49,9368.0,135.8514,135.9271,135.8419,135.8987,9368.0
2018-04-23 10:55:00,143.54,143.54,143.48,143.48,1676.0,135.9461,135.9461,135.8893,135.8893,1676.0
2018-04-23 11:00:00,143.4,143.58,143.4,143.58,2899.0,135.8135,135.984,135.8135,135.984,2899.0
2018-04-23 11:05:00,143.64,143.7,143.57,143.7,4942.0,136.0408,136.0976,135.9745,136.0976,4942.0
2018-04-23 11:10:00,143.73,143.89,143.73,143.87,15233.0,136.126,136.2776,136.126,136.2586,15233.0
2018-04-23 11:15:00,143.87,143.88,143.79,143.8,10864.0,136.2586,136.2681,136.1829,136.1923,10864.0
2018-04-23 11:20:00,143.81,143.84,143.76,143.78,8370.0,136.2018,136.2302,136.1544,136.1734,8370.0
2018-04-23 11:25:00,143.76,143.81,143.73,143.81,8100.0,136.1544,136.2018,136.126,136.2018,8100.0
2018-04-23 11:30:00,143.85,143.85,143.68,143.69,5799.0,136.2397,136.2397,136.0787,136.0881,5799.0
2018-04-23 11:35:00,143.69,143.7,143.63,143.63,8292.0,136.0881,136.0976,136.0313,136.0313,8292.0
2018-04-23 11:40:00,143.64,143.71,143.63,143.7,11085.0,136.0408,136.1071,136.0313,136.0976,11085.0
2018-04-23 11:45:00,143.66,143.67,143.49,143.5,10970.0,136.0597,136.0692,135.8987,135.9082,10970.0
2018-04-23 11:50:00,143.47,143.59,143.46,143.58,4037.0,135.8798,135.9934,135.8703,135.984,4037.0
2018-04-23 11:55:00,143.59,143.63,143.43,143.56,10601.0,135.9934,136.0313,135.8419,135.965,10601.0
2018-04-23 12:00:00,143.57,143.62,143.55,143.55,4476.0,135.9745,136.0219,135.9556,135.9556,4476.0
2018-04-23 12:05:00,143.57,143.57,143.51,143.52,4746.0,135.9745,135.9745,135.9177,135.9271,4746.0
2018-04-23 12:10:00,143.51,143.57,143.45,143.48,6116.0,135.9177,135.9745,135.8608,135.8893,6116.0
2018-04-23 12:15:00,143.48,143.48,143.31,143.31,6816.0,135.8893,135.8893,135.7283,135.7283,6816.0
2018-04-23 12:20:00,143.28,143.34,143.22,143.25,8216.0,135.6998,135.7567,135.643,135.6714,8216.0
2018-04-23 12:25:00,143.24,143.31,143.23,143.29,5373.0,135.662,135.7283,135.6525,135.7093,5373.0
2018-04-23 12:30:00,143.29,143.31,143.22,143.28,5816.0,135.7093,135.7283,135.643,135.6998,5816.0
2018-04-23 12:35:00,143.23,143.23,143.15,143.22,9149.0,135.6525,135.6525,135.5767,135.643,9149.0
2018-04-23 12:40:00,143.25,143.26,143.06,143.06,2912.0,135.6714,135.6809,135.4915,135.4915,2912.0
2018-04-23 12:45:00,143.09,143.17,142.98,142.98,7756.0,135.5199,135.5957,135.4157,135.4157,7756.0
2018-04-23 12:50:00,143.03,143.06,143.03,143.03,4451.0,135.4631,135.4915,135.4631,135.4631,4451.0
2018-04-23 12:55:00,143.02,143.03,142.92,142.98,8249.0,135.4536,135.4631,135.3589,135.4157,8249.0
2018-04-23 13:00:00,142.99,143.1,142.98,143.07,10295.0,135.4252,135.5294,135.4157,135.5009,10295.0
2018-04-23 13:05:00,143.06,143.1,143.02,143.03,8461.0,135.4915,135.5294,135.4536,135.4631,8461.0
2018-04-23 13:10:00,143.05,143.09,143.05,143.06,5745.0,135.482,135.5199,135.482,135.4915,5745.0
2018-04-23 13:15:00,143.04,143.04,142.96,143.02,6075.0,135.4725,135.4725,135.3968,135.4536,6075.0
2018-04-23 13:20:00,143.02,143.06,142.98,142.99,10694.0,135.4536,135.4915,135.4157,135.4252,10694.0
2018-04-23 13:25:00,143.0,143.08,142.97,143.02,5248.0,135.4347,135.5104,135.4062,135.4536,5248.0
2018-04-23 13:30:00,143.01,143.15,142.99,142.99,9618.0,135.4441,135.5767,135.4252,135.4252,9618.0
2018-04-23 13:35:00,143.05,143.15,143.04,143.11,6555.0,135.482,135.5767,135.4725,135.5388,6555.0
2018-04-23 13:40:00,143.09,143.09,142.89,142.92,10569.0,135.5199,135.5199,135.3305,135.3589,10569.0
2018-04-23 13:45:00,142.94,143.05,142.93,142.99,85737.0,135.3778,135.482,135.3684,135.4252,85737.0
2018-04-23 13:50:00,143.0,143.12,142.99,143.12,65641.0,135.4347,135.5483,135.4252,135.5483,65641.0
2018-04-23 13:55:00,143.12,143.16,143.06,143.06,7427.0,135.5483,135.5862,135.4915,135.4915,7427.0
2018-04-23 14:00:00,143.07,143.08,142.86,142.86,11789.0,135.5009,135.5104,135.3021,135.3021,11789.0
2018-04-23 14:05:00,142.85,142.85,142.56,142.59,20412.0,135.2926,135.2926,135.0179,135.0463,20412.0
2018-04-23 14:10:00,142.6,142.71,142.48,142.48,20159.0,135.0558,135.16,134.9422,134.9422,20159.0
2018-04-23 14:15:00,142.48,142.63,142.48,142.61,8896.0,134.9422,135.0842,134.9422,135.0653,8896.0
2018-04-23 14:20:00,142.51,142.61,142.46,142.51,15874.0,134.9706,135.0653,134.9232,134.9706,15874.0
2018-04-23 14:25:00,142.5,142.52,142.39,142.45,15556.0,134.9611,134.98,134.8569,134.9137,15556.0
2018-04-23 14:30:00,142.44,142.47,142.37,142.39,23967.0,134.9043,134.9327,134.838,134.8569,23967.0
2018-04-23 14:35:00,142.39,142.44,142.35,142.44,12707.0,134.8569,134.9043,134.819,134.9043,12707.0
2018-04-23 14:40:00,142.45,142.61,142.45,142.61,13410.0,134.9137,135.0653,134.9137,135.0653,13410.0
2018-04-23 14:45:00,142.6,142.61,142.39,142.39,9064.0,135.0558,135.0653,134.8569,134.8569,9064.0
2018-04-23 14:50:00,142.42,142.42,142.16,142.18,15458.0,134.8853,134.8853,134.6391,134.658,15458.0
2018-04-23 14:55:00,142.18,142.33,142.16,142.3,20229.0,134.658,134.8001,134.6391,134.7717,20229.0
2018-04-23 15:00:00,142.29,142.55,142.26,142.52,14905.0,134.7622,135.0085,134.7338,134.98,14905.0
2018-04-23 15:05:00,142.53,142.58,142.47,142.48,37893.0,134.9895,135.0369,134.9327,134.9422,37893.0
2018-04-23 15:10:00,142.52,142.64,142.47,142.56,19909.0,134.98,135.0937,134.9327,135.0179,19909.0
2018-04-23 15:15:00,142.56,142.56,142.49,142.54,14274.0,135.0179,135.0179,134.9516,134.999,14274.0
2018-04-23 15:20:00,142.59,142.7,142.57,142.57,17429.0,135.0463,135.1505,135.0274,135.0274,17429.0
2018-04-23 15:25:00,142.59,142.71,142.59,142.69,20383.0,135.0463,135.16,135.0463,135.1411,20383.0
2018-04-23 15:30:00,142.69,142.8,142.69,142.75,12523.0,135.1411,135.2452,135.1411,135.1979,12523.0
2018-04-23 15:35:00,142.73,142.75,142.63,142.65,5183.0,135.1789,135.1979,135.0842,135.1032,5183.0
2018-04-23 15:40:00,142.62,142.74,142.58,142.74,6943.0,135.0748,135.1884,135.0369,135.1884,6943.0
2018-04-23 15:45:00,142.78,142.84,142.73,142.77,9203.0,135.2263,135.2831,135.1789,135.2168,9203.0
2018-04-23 15:50:00,142.76,142.89,142.74,142.76,14608.0,135.2073,135.3305,135.1884,135.2073,14608.0
2018-04-23 15:55:00,142.78,142.85,142.75,142.82,15399.0,135.2263,135.2926,135.1979,135.2642,15399.0
2018-04-24 09:30:00,143.26,143.26,142.96,142.96,23310.0,135.6809,135.6809,135.3968,135.3968,23310.0
2018-04-24 09:35:00,142.9,143.12,142.85,143.0,12228.0,135.3399,135.5483,135.2926,135.4347,12228.0
2018-04-24 09:40:00,142.97,143.07,142.95,143.07,12818.0,135.4062,135.5009,135.3873,135.5009,12818.0
2018-04-24 09:45:00,143.24,143.25,143.22,143.22,602.0,135.662,135.6714,135.643,135.643,602.0
2018-04-24 09:50:00,143.13,143.13,142.61,142.62,5626.0,135.5578,135.5578,135.0653,135.0748,5626.0
2018-04-24 09:55:00,142.56,142.77,142.55,142.77,15454.0,135.0179,135.2168,135.0085,135.2168,15454.0
2018-04-24 10:00:00,142.75,142.94,142.71,142.93,31570.0,135.1979,135.3778,135.16,135.3684,31570.0
2018-04-24 10:05:00,142.9,142.93,142.85,142.85,6541.0,135.3399,135.3684,135.2926,135.2926,6541.0
2018-04-24 10:10:00,142.86,142.92,142.71,142.74,7288.0,135.3021,135.3589,135.16,135.1884,7288.0
2018-04-24 10:15:00,142.71,142.71,142.27,142.28,14815.0,135.16,135.16,134.7433,134.7527,14815.0
2018-04-24 10:20:00,142.27,142.37,142.0,142.0,16520.0,134.7433,134.838,134.4876,134.4876,16520.0
2018-04-24 10:25:00,142.08,142.25,142.08,142.17,12876.0,134.5633,134.7243,134.5633,134.6486,12876.0
2018-04-24 10:30:00,142.15,142.23,141.9,141.96,36553.0,134.6296,134.7054,134.3928,134.4497,36553.0
2018-04-24 10:35:00,141.93,142.08,141.88,142.05,24954.0,134.4213,134.5633,134.3739,134.5349,24954.0
2018-04-24 10:40:00,142.02,142.19,141.96,142.12,12456.0,134.5065,134.6675,134.4497,134.6012,12456.0
2018-04-24 10:45:00,142.17,142.23,142.08,142.22,8194.0,134.6486,134.7054,134.5633,134.6959,8194.0
2018-04-24 10:50:00,142.27,142.36,142.26,142.26,5786.0,134.7433,134.8285,134.7338,134.7338,5786.0
2018-04-24 10:55:00,142.19,142.32,142.03,142.03,7564.0,134.6675,134.7906,134.516,134.516,7564.0
2018-04-24 11:00:00,141.95,142.02,141.75,141.8,17385.0,134.4402,134.5065,134.2508,134.2981,17385.0
2018-04-24 11:05:00,141.81,141.81,141.55,141.75,13452.0,134.3076,134.3076,134.0614,134.2508,13452.0
2018-04-24 11:10:00,141.78,141.78,141.59,141.76,14083.0,134.2792,134.2792,134.0992,134.2603,14083.0
2018-04-24 11:15:00,141.75,141.77,141.45,141.64,7918.0,134.2508,134.2697,133.9667,134.1466,7918.0
2018-04-24 11:20:00,141.72,141.93,141.7,141.76,10200.0,134.2224,134.4213,134.2034,134.2603,10200.0
2018-04-24 11:25:00,141.73,141.98,141.69,141.97,8653.0,134.2318,134.4686,134.194,134.4591,8653.0
2018-04-24 11:30:00,141.98,142.06,141.88,142.04,2537.0,134.4686,134.5444,134.3739,134.5254,2537.0
2018-04-24 11:35:00,142.02,142.03,141.92,142.01,2236.0,134.5065,134.516,134.4118,134.497,2236.0
2018-04-24 11:40:00,142.1,142.17,142.04,142.08,11692.0,134.5823,134.6486,134.5254,134.5633,11692.0
2018-04-24 11:45:00,142.12,142.17,141.9,141.91,5693.0,134.6012,134.6486,134.3928,134.4023,5693.0
2018-04-24 11:50:00,141.93,141.97,141.7,141.72,5889.0,134.4213,134.4591,134.2034,134.2224,5889.0
2018-04-24 11:55:00,141.75,141.78,141.55,141.55,2321.0,134.2508,134.2792,134.0614,134.0614,2321.0
2018-04-24 12:00:00,141.5,141.63,141.47,141.61,9045.0,134.014,134.1371,133.9856,134.1182,9045.0
2018-04-24 12:05:00,141.58,141.64,141.45,141.52,5333.0,134.0898,134.1466,133.9667,134.033,5333.0
2018-04-24 12:10:00,141.41,141.54,141.4,141.4,4296.0,133.9288,134.0519,133.9193,133.9193,4296.0
2018-04-24 12:15:00,141.35,141.35,141.0,141.05,27304.0,133.8719,133.8719,133.5405,133.5878,27304.0
2018-04-24 12:20:00,141.03,141.18,141.03,141.18,7041.0,133.5689,133.7109,133.5689,133.7109,7041.0
2018-04-24 12:25:00,141.12,141.13,140.82,140.86,9920.0,133.6541,133.6636,133.37,133.4079,9920.0
2018-04-24 12:30:00,140.82,140.87,140.71,140.71,2810.0,133.37,133.4173,133.2658,133.2658,2810.0
2018-04-24 12:35:00,140.65,140.77,140.56,140.76,7175.0,133.209,133.3226,133.1237,133.3132,7175.0
2018-04-24 12:40:00,140.69,140.75,140.62,140.71,6269.0,133.2469,133.3037,133.1806,133.2658,6269.0
2018-04-24 12:45:00,140.75,140.8,140.72,140.75,4732.0,133.3037,133.351,133.2753,133.3037,4732.0
2018-04-24 12:50:00,140.85,140.86,140.75,140.75,3586.0,133.3984,133.4079,133.3037,133.3037,3586.0
2018-04-24 12:55:00,140.62,140.7,140.34,140.34,41897.0,133.1806,133.2563,132.9154,132.9154,41897.0
2018-04-24 13:00:00,140.33,140.48,140.33,140.36,12951.0,132.9059,133.048,132.9059,132.9343,12951.0
2018-04-24 13:05:00,140.37,140.62,140.34,140.59,23632.0,132.9438,133.1806,132.9154,133.1522,23632.0
2018-04-24 13:10:00,140.62,140.65,140.5,140.63,9592.0,133.1806,133.209,133.0669,133.19,9592.0
2018-04-24 13:15:00,140.61,140.63,140.35,140.35,13929.0,133.1711,133.19,132.9248,132.9248,13929.0
2018-04-24 13:20:00,140.4,140.42,140.22,140.26,4348.0,132.9722,132.9911,132.8017,132.8396,4348.0
2018-04-24 13:25:00,140.27,140.37,140.19,140.31,19500.0,132.8491,132.9438,132.7733,132.887,19500.0
2018-04-24 13:30:00,140.3,140.36,140.17,140.19,12213.0,132.8775,132.9343,132.7544,132.7733,12213.0
2018-04-24 13:35:00,140.18,140.18,140.0,140.05,27780.0,132.7638,132.7638,132.5934,132.6407,27780.0
2018-04-24 13:40:00,140.06,140.13,140.0,140.05,10340.0,132.6502,132.7165,132.5934,132.6407,10340.0
2018-04-24 13:45:00,140.04,140.13,140.0,140.11,7399.0,132.6312,132.7165,132.5934,132.6975,7399.0
2018-04-24 13:50:00,139.98,139.98,139.72,139.78,9396.0,132.5744,132.5744,132.3282,132.385,9396.0
2018-04-24 13:55:00,139.72,139.74,139.55,139.7,62854.0,132.3282,132.3471,132.1672,132.3092,62854.0
2018-04-24 14:00:00,139.66,139.66,139.24,139.26,13903.0,132.2714,132.2714,131.8736,131.8925,13903.0
2018-04-24 14:05:00,139.16,139.48,139.13,139.48,12781.0,131.7978,132.1009,131.7694,132.1009,12781.0
2018-04-24 14:10:00,139.48,139.77,139.48,139.64,11946.0,132.1009,132.3755,132.1009,132.2524,11946.0
2018-04-24 14:15:00,139.65,139.65,139.46,139.58,11692.0,132.2619,132.2619,132.0819,132.1956,11692.0
2018-04-24 14:20:00,139.67,139.94,139.67,139.9,8120.0,132.2808,132.5365,132.2808,132.4987,8120.0
2018-04-24 14:25:00,139.89,139.92,139.39,139.39,10346.0,132.4892,132.5176,132.0156,132.0156,10346.0
2018-04-24 14:30:00,139.38,139.6,139.38,139.59,24406.0,132.0062,132.2145,132.0062,132.2051,24406.0
2018-04-24 14:35:00,139.65,139.66,139.21,139.23,13375.0,132.2619,132.2714,131.8452,131.8641,13375.0
2018-04-24 14:40:00,139.31,139.73,139.31,139.71,9491.0,131.9399,132.3376,131.9399,132.3187,9491.0
2018-04-24 14:45:00,139.76,139.77,139.55,139.68,15895.0,132.3661,132.3755,132.1672,132.2903,15895.0
2018-04-24 14:50:00,139.72,139.85,139.53,139.66,20562.0,132.3282,132.4513,132.1482,132.2714,20562.0
2018-04-24 14:55:00,139.66,139.89,139.66,139.79,19604.0,132.2714,132.4892,132.2714,132.3945,19604.0
2018-04-24 15:00:00,139.85,139.97,139.74,139.97,21873.0,132.4513,132.565,132.3471,132.565,21873.0
2018-04-24 15:05:00,140.08,140.2,140.03,140.09,12382.0,132.6691,132.7828,132.6218,132.6786,12382.0
2018-04-24 15:10:00,140.12,140.2,139.95,140.2,12364.0,132.707,132.7828,132.546,132.7828,12364.0
2018-04-24 15:15:00,140.28,140.32,140.04,140.05,21535.0,132.8586,132.8964,132.6312,132.6407,21535.0
2018-04-24 15:20:00,140.03,140.31,139.95,140.21,6026.0,132.6218,132.887,132.546,132.7923,6026.0
2018-04-24 15:25:00,140.21,140.21,139.98,140.01,10031.0,132.7923,132.7923,132.5744,132.6028,10031.0
2018-04-24 15:30:00,139.99,139.99,139.66,139.66,15179.0,132.5839,132.5839,132.2714,132.2714,15179.0
2018-04-24 15:35:00,139.66,139.68,139.58,139.61,14885.0,132.2714,132.2903,132.1956,132.224,14885.0
2018-04-24 15:40:00,139.53,139.74,139.41,139.47,9200.0,132.1482,132.3471,132.0346,132.0914,9200.0
2018-04-24 15:45:00,139.51,140.03,139.48,139.94,12740.0,132.1293,132.6218,132.1009,132.5365,12740.0
2018-04-24 15:50:00,139.95,140.2,139.95,140.18,25711.0,132.546,132.7828,132.546,132.7638,25711.0
2018-04-24 15:55:00,140.19,140.21,139.96,140.12,23464.0,132.7733,132.7923,132.5555,132.707,23464.0
2018-04-25 09:30:00,140.15,140.31,140.0,140.12,41820.0,132.7354,132.887,132.5934,132.707,41820.0
2018-04-25 09:35:00,140.0,140.03,139.57,139.59,13078.0,132.5934,132.6218,132.1861,132.2051,13078.0
2018-04-25 09:40:00,139.73,139.73,139.12,139.12,6435.0,132.3376,132.3376,131.7599,131.7599,6435.0
2018-04-25 09:45:00,139.15,139.54,139.03,139.52,8582.0,131.7883,132.1577,131.6747,132.1388,8582.0
2018-04-25 09:50:00,139.51,139.66,139.33,139.66,6938.0,132.1293,132.2714,131.9588,132.2714,6938.0
2018-04-25 09:55:00,139.5,139.5,139.07,139.1,6425.0,132.1198,132.1198,131.7126,131.741,6425.0
2018-04-25 10:00:00,139.14,139.21,138.97,138.97,13645.0,131.7789,131.8452,131.6179,131.6179,13645.0
2018-04-25 10:05:00,139.21,139.46,139.1,139.29,5140.0,131.8452,132.0819,131.741,131.9209,5140.0
2018-04-25 10:10:00,139.31,139.48,139.3,139.3,15560.0,131.9399,132.1009,131.9304,131.9304,15560.0
2018-04-25 10:15:00,139.22,139.45,139.16,139.16,18930.0,131.8546,132.0725,131.7978,131.7978,18930.0
2018-04-25 10:20:00,139.13,139.55,139.13,139.55,6357.0,131.7694,132.1672,131.7694,132.1672,6357.0
2018-04-25 10:25:00,139.55,139.77,139.55,139.64,14177.0,132.1672,132.3755,132.1672,132.2524,14177.0
2018-04-25 10:30:00,139.68,139.9,139.67,139.89,3102.0,132.2903,132.4987,132.2808,132.4892,3102.0
2018-04-25 10:35:00,139.88,140.1,139.81,140.01,4241.0,132.4797,132.6881,132.4134,132.6028,4241.0
2018-04-25 10:40:00,140.03,140.23,139.93,140.2,7708.0,132.6218,132.8112,132.5271,132.7828,7708.0
2018-04-25 10:45:00,140.23,140.33,140.21,140.33,9338.0,132.8112,132.9059,132.7923,132.9059,9338.0
2018-04-25 10:50:00,140.27,140.27,140.02,140.02,4169.0,132.8491,132.8491,132.6123,132.6123,4169.0
2018-04-25 10:55:00,140.0,140.0,139.93,139.95,2951.0,132.5934,132.5934,132.5271,132.546,2951.0
2018-04-25 11:00:00,140.1,140.42,140.1,140.42,2645.0,132.6881,132.9911,132.6881,132.9911,2645.0
2018-04-25 11:05:00,140.38,140.53,140.38,140.42,2161.0,132.9533,133.0953,132.9533,132.9911,2161.0
2018-04-25 11:10:00,140.39,140.61,140.35,140.53,4468.0,132.9627,133.1711,132.9248,133.0953,4468.0
2018-04-25 11:15:00,140.46,140.47,140.28,140.28,2837.0,133.029,133.0385,132.8586,132.8586,2837.0
2018-04-25 11:20:00,140.39,140.55,140.37,140.5,3468.0,132.9627,133.1143,132.9438,133.0669,3468.0
2018-04-25 11:25:00,140.45,140.61,140.39,140.6,7397.0,133.0196,133.1711,132.9627,133.1616,7397.0
2018-04-25 11:30:00,140.54,140.54,140.23,140.33,2676.0,133.1048,133.1048,132.8112,132.9059,2676.0
2018-04-25 11:35:00,140.27,140.27,140.07,140.11,2653.0,132.8491,132.8491,132.6597,132.6975,2653.0
2018-04-25 11:40:00,140.0,140.09,139.98,140.06,3711.0,132.5934,132.6786,132.5744,132.6502,3711.0
2018-04-25 11:45:00,140.0,140.17,140.0,140.06,10330.0,132.5934,132.7544,132.5934,132.6502,10330.0
2018-04-25 11:50:00,139.88,140.11,139.86,140.09,3485.0,132.4797,132.6975,132.4608,132.6786,3485.0
2018-04-25 11:55:00,140.1,140.12,139.82,139.83,8332.0,132.6881,132.707,132.4229,132.4324,8332.0
2018-04-25 12:00:00,139.81,139.91,139.74,139.76,6223.0,132.4134,132.5081,132.3471,132.3661,6223.0
2018-04-25 12:05:00,139.8,139.84,139.72,139.76,4040.0,132.4039,132.4418,132.3282,132.3661,4040.0
2018-04-25 12:10:00,139.7,139.84,139.69,139.84,4348.0,132.3092,132.4418,132.2998,132.4418,4348.0
2018-04-25 12:15:00,139.9,140.05,139.89,140.05,2756.0,132.4987,132.6407,132.4892,132.6407,2756.0
2018-04-25 12:20:00,140.06,140.12,139.99,140.08,3603.0,132.6502,132.707,132.5839,132.6691,3603.0
2018-04-25 12:25:00,140.16,140.2,140.1,140.1,3917.0,132.7449,132.7828,132.6881,132.6881,3917.0
2018-04-25 12:30:00,140.09,140.38,140.08,140.38,1567.0,132.6786,132.9533,132.6691,132.9533,1567.0
2018-04-25 12:35:00,140.29,140.42,140.29,140.33,2160.0,132.868,132.9911,132.868,132.9059,2160.0
2018-04-25 12:40:00,140.27,140.29,140.14,140.14,4482.0,132.8491,132.868,132.726,132.726,4482.0
2018-04-25 12:45:00,140.18,140.32,140.13,140.13,8888.0,132.7638,132.8964,132.7165,132.7165,8888.0
2018-04-25 12:50:00,140.17,140.21,139.97,139.97,3250.0,132.7544,132.7923,132.565,132.565,3250.0
2018-04-25 12:55:00,140.16,140.16,140.11,140.11,15220.0,132.7449,132.7449,132.6975,132.6975,15220.0
2018-04-25 13:00:00,140.18,140.36,140.18,140.23,800.0,132.7638,132.9343,132.7638,132.8112,800.0
2018-04-25 13:05:00,140.23,140.36,140.23,140.29,2978.0,132.8112,132.9343,132.8112,132.868,2978.0
2018-04-25 13:10:00,140.31,140.31,140.05,140.09,4659.0,132.887,132.887,132.6407,132.6786,4659.0
2018-04-25 13:15:00,140.07,140.13,140.04,140.07,2759.0,132.6597,132.7165,132.6312,132.6597,2759.0
2018-04-25 13:20:00,139.96,139.98,139.93,139.98,1285.0,132.5555,132.5744,132.5271,132.5744,1285.0
2018-04-25 13:25:00,139.96,140.11,139.96,140.11,4801.0,132.5555,132.6975,132.5555,132.6975,4801.0
2018-04-25 13:30:00,140.13,140.49,140.12,140.44,3528.0,132.7165,133.0574,132.707,133.0101,3528.0
2018-04-25 13:35:00,140.41,140.44,140.33,140.37,8806.0,132.9817,133.0101,132.9059,132.9438,8806.0
2018-04-25 13:40:00,140.41,140.53,140.34,140.34,3545.0,132.9817,133.0953,132.9154,132.9154,3545.0
2018-04-25 13:45:00,140.24,140.29,140.18,140.18,7259.0,132.8207,132.868,132.7638,132.7638,7259.0
2018-04-25 13:50:00,140.18,140.36,140.13,140.29,5016.0,132.7638,132.9343,132.7165,132.868,5016.0
2018-04-25 13:55:00,140.36,140.38,140.3,140.37,7478.0,132.9343,132.9533,132.8775,132.9438,7478.0
2018-04-25 14:00:00,140.36,140.44,140.14,140.2,4333.0,132.9343,133.0101,132.726,132.7828,4333.0
2018-04-25 14:05:00,140.22,140.32,140.2,140.2,12597.0,132.8017,132.8964,132.7828,132.7828,12597.0
2018-04-25 14:10:00,140.14,140.24,140.01,140.05,3055.0,132.726,132.8207,132.6028,132.6407,3055.0
2018-04-25 14:15:00,140.08,140.18,140.07,140.15,9720.0,132.6691,132.7638,132.6597,132.7354,9720.0
2018-04-25 14:20:00,140.09,140.11,139.91,139.92,2765.0,132.6786,132.6975,132.5081,132.5176,2765.0
2018-04-25 14:25:00,139.9,140.15,139.9,140.01,12518.0,132.4987,132.7354,132.4987,132.6028,12518.0
2018-04-25 14:30:00,139.93,140.22,139.91,140.22,12988.0,132.5271,132.8017,132.5081,132.8017,12988.0
2018-04-25 14:35:00,140.17,140.3,140.17,140.3,5300.0,132.7544,132.8775,132.7544,132.8775,5300.0
2018-04-25 14:40:00,140.29,140.36,140.25,140.34,6507.0,132.868,132.9343,132.8301,132.9154,6507.0
2018-04-25 14:45:00,140.28,140.53,140.27,140.44,7526.0,132.8586,133.0953,132.8491,133.0101,7526.0
2018-04-25 14:50:00,140.45,140.51,140.43,140.51,4938.0,133.0196,133.0764,133.0006,133.0764,4938.0
2018-04-25 14:55:00,140.55,140.74,140.45,140.68,22539.0,133.1143,133.2942,133.0196,133.2374,22539.0
2018-04-25 15:00:00,140.77,140.79,140.66,140.76,5447.0,133.3226,133.3416,133.2184,133.3132,5447.0
2018-04-25 15:05:00,140.73,140.76,140.56,140.56,3387.0,133.2847,133.3132,133.1237,133.1237,3387.0
2018-04-25 15:10:00,140.63,140.71,140.62,140.69,1141.0,133.19,133.2658,133.1806,133.2469,1141.0
2018-04-25 15:15:00,140.67,140.75,140.6,140.6,2364.0,133.2279,133.3037,133.1616,133.1616,2364.0
2018-04-25 15:20:00,140.44,140.61,140.44,140.51,6326.0,133.0101,133.1711,133.0101,133.0764,6326.0
2018-04-25 15:25:00,140.56,140.56,140.4,140.51,6798.0,133.1237,133.1237,132.9722,133.0764,6798.0
2018-04-25 15:30:00,140.45,140.58,140.36,140.47,9373.0,133.0196,133.1427,132.9343,133.0385,9373.0
2018-04-25 15:35:00,140.51,140.51,140.23,140.25,12150.0,133.0764,133.0764,132.8112,132.8301,12150.0
2018-04-25 15:40:00,140.25,140.31,140.11,140.15,13861.0,132.8301,132.887,132.6975,132.7354,13861.0
2018-04-25 15:45:00,140.06,140.08,140.0,140.07,10018.0,132.6502,132.6691,132.5934,132.6597,10018.0
2018-04-25 15:50:00,140.05,140.15,140.04,140.11,3996.0,132.6407,132.7354,132.6312,132.6975,3996.0
2018-04-25 15:55:00,140.14,140.43,140.14,140.42,14416.0,132.726,133.0006,132.726,132.9911,14416.0
2018-04-26 09:30:00,141.63,141.99,141.53,141.68,15648.0,134.1371,134.4781,134.0424,134.1845,15648.0
2018-04-26 09:35:00,141.73,141.77,141.45,141.6,4361.0,134.2318,134.2697,133.9667,134.1087,4361.0
2018-04-26 09:40:00,141.64,141.74,141.52,141.74,3441.0,134.1466,134.2413,134.033,134.2413,3441.0
2018-04-26 09:45:00,141.73,141.74,141.47,141.47,17984.0,134.2318,134.2413,133.9856,133.9856,17984.0
2018-04-26 09:50:00,141.49,141.61,141.45,141.61,12720.0,134.0045,134.1182,133.9667,134.1182,12720.0
2018-04-26 09:55:00,141.65,141.9,141.65,141.86,5742.0,134.1561,134.3928,134.1561,134.355,5742.0
2018-04-26 10:00:00,141.85,142.02,141.81,142.01,8719.0,134.3455,134.5065,134.3076,134.497,8719.0
2018-04-26 10:05:00,142.03,142.25,142.02,142.19,1956.0,134.516,134.7243,134.5065,134.6675,1956.0
2018-04-26 10:10:00,142.26,142.39,142.26,142.34,2437.0,134.7338,134.8569,134.7338,134.8096,2437.0
2018-04-26 10:15:00,142.3,142.3,142.16,142.16,3377.0,134.7717,134.7717,134.6391,134.6391,3377.0
2018-04-26 10:20:00,142.16,142.24,142.03,142.09,13437.0,134.6391,134.7149,134.516,134.5728,13437.0
2018-04-26 10:25:00,142.08,142.3,142.08,142.29,2590.0,134.5633,134.7717,134.5633,134.7622,2590.0
2018-04-26 10:30:00,142.31,142.4,142.31,142.37,3592.0,134.7812,134.8664,134.7812,134.838,3592.0
2018-04-26 10:35:00,142.44,142.55,142.44,142.55,10935.0,134.9043,135.0085,134.9043,135.0085,10935.0
2018-04-26 10:40:00,142.51,142.51,142.25,142.26,5314.0,134.9706,134.9706,134.7243,134.7338,5314.0
2018-04-26 10:45:00,142.26,142.39,142.26,142.33,7701.0,134.7338,134.8569,134.7338,134.8001,7701.0
2018-04-26 10:50:00,142.3,142.51,142.29,142.51,2599.0,134.7717,134.9706,134.7622,134.9706,2599.0
2018-04-26 10:55:00,142.56,142.61,142.52,142.58,6874.0,135.0179,135.0653,134.98,135.0369,6874.0
2018-04-26 11:00:00,142.58,142.58,142.48,142.57,2390.0,135.0369,135.0369,134.9422,135.0274,2390.0
2018-04-26 11:05:00,142.58,142.61,142.55,142.57,8684.0,135.0369,135.0653,135.0085,135.0274,8684.0
2018-04-26 11:10:00,142.51,142.56,142.48,142.49,2044.0,134.9706,135.0179,134.9422,134.9516,2044.0
2018-04-26 11:15:00,142.52,142.52,142.31,142.38,8619.0,134.98,134.98,134.7812,134.8475,8619.0
2018-04-26 11:20:00,142.36,142.42,142.31,142.36,3923.0,134.8285,134.8853,134.7812,134.8285,3923.0
2018-04-26 11:25:00,142.39,142.49,142.39,142.49,2061.0,134.8569,134.9516,134.8569,134.9516,2061.0
2018-04-26 11:30:00,142.52,142.52,142.28,142.31,5434.0,134.98,134.98,134.7527,134.7812,5434.0
2018-04-26 11:35:00,142.31,142.4,142.31,142.39,4573.0,134.7812,134.8664,134.7812,134.8569,4573.0
2018-04-26 11:40:00,142.35,142.37,142.24,142.24,7914.0,134.819,134.838,134.7149,134.7149,7914.0
2018-04-26 11:45:00,142.24,142.29,142.23,142.29,4080.0,134.7149,134.7622,134.7054,134.7622,4080.0
2018-04-26 11:50:00,142.32,142.32,142.16,142.16,5624.0,134.7906,134.7906,134.6391,134.6391,5624.0
2018-04-26 11:55:00,142.27,142.3,142.18,142.25,4078.0,134.7433,134.7717,134.658,134.7243,4078.0
2018-04-26 12:00:00,142.31,142.41,142.3,142.35,3592.0,134.7812,134.8759,134.7717,134.819,3592.0
2018-04-26 12:05:00,142.35,142.42,142.32,142.38,7311.0,134.819,134.8853,134.7906,134.8475,7311.0
2018-04-26 12:10:00,142.41,142.45,142.38,142.38,1810.0,134.8759,134.9137,134.8475,134.8475,1810.0
2018-04-26 12:15:00,142.41,142.54,142.39,142.53,5269.0,134.8759,134.999,134.8569,134.9895,5269.0
2018-04-26 12:20:00,142.53,142.58,142.53,142.57,1689.0,134.9895,135.0369,134.9895,135.0274,1689.0
2018-04-26 12:25:00,142.66,142.68,142.62,142.63,3091.0,135.1126,135.1316,135.0748,135.0842,3091.0
2018-04-26 12:30:00,142.59,142.61,142.56,142.61,1520.0,135.0463,135.0653,135.0179,135.0653,1520.0
2018-04-26 12:35:00,142.59,142.65,142.55,142.65,1488.0,135.0463,135.1032,135.0085,135.1032,1488.0
2018-04-26 12:40:00,142.64,142.68,142.6,142.65,797.0,135.0937,135.1316,135.0558,135.1032,797.0
2018-04-26 12:45:00,142.66,142.66,142.44,142.49,14363.0,135.1126,135.1126,134.9043,134.9516,14363.0
2018-04-26 12:50:00,142.53,142.53,142.48,142.52,4089.0,134.9895,134.9895,134.9422,134.98,4089.0
2018-04-26 12:55:00,142.59,142.61,142.53,142.56,3947.0,135.0463,135.0653,134.9895,135.0179,3947.0
2018-04-26 13:00:00,142.56,142.75,142.56,142.72,5354.0,135.0179,135.1979,135.0179,135.1695,5354.0
2018-04-26 13:05:00,142.73,142.77,142.7,142.76,4382.0,135.1789,135.2168,135.1505,135.2073,4382.0
2018-04-26 13:10:00,142.77,142.93,142.76,142.92,5263.0,135.2168,135.3684,135.2073,135.3589,5263.0
2018-04-26 13:15:00,142.9,142.95,142.9,142.94,1119.0,135.3399,135.3873,135.3399,135.3778,1119.0
2018-04-26 13:20:00,142.95,142.99,142.9,142.99,3853.0,135.3873,135.4252,135.3399,135.4252,3853.0
2018-04-26 13:25:00,143.0,143.0,142.9,142.91,2724.0,135.4347,135.4347,135.3399,135.3494,2724.0
2018-04-26 13:30:00,142.92,142.95,142.85,142.95,7669.0,135.3589,135.3873,135.2926,135.3873,7669.0
2018-04-26 13:35:00,142.97,143.02,142.87,142.89,4421.0,135.4062,135.4536,135.3115,135.3305,4421.0
2018-04-26 13:40:00,142.9,142.92,142.89,142.91,4102.0,135.3399,135.3589,135.3305,135.3494,4102.0
2018-04-26 13:45:00,142.94,143.0,142.93,142.98,4209.0,135.3778,135.4347,135.3684,135.4157,4209.0
2018-04-26 13:50:00,142.97,143.01,142.94,142.94,1257.0,135.4062,135.4441,135.3778,135.3778,1257.0
2018-04-26 13:55:00,143.01,143.07,143.01,143.06,766.0,135.4441,135.5009,135.4441,135.4915,766.0
2018-04-26 14:00:00,143.05,143.07,143.02,143.03,6255.0,135.482,135.5009,135.4536,135.4631,6255.0
2018-04-26 14:05:00,143.04,143.06,142.95,143.05,7487.0,135.4725,135.4915,135.3873,135.482,7487.0
2018-04-26 14:10:00,143.04,143.15,143.04,143.07,3462.0,135.4725,135.5767,135.4725,135.5009,3462.0
2018-04-26 14:15:00,143.06,143.06,142.97,143.0,12321.0,135.4915,135.4915,135.4062,135.4347,12321.0
2018-04-26 14:20:00,142.99,143.02,142.98,142.98,1601.0,135.4252,135.4536,135.4157,135.4157,1601.0
2018-04-26 14:25:00,143.0,143.0,142.92,143.0,3826.0,135.4347,135.4347,135.3589,135.4347,3826.0
2018-04-26 14:30:00,143.03,143.09,142.99,143.08,14290.0,135.4631,135.5199,135.4252,135.5104,14290.0
2018-04-26 14:35:00,143.09,143.1,142.98,143.07,17367.0,135.5199,135.5294,135.4157,135.5009,17367.0
2018-04-26 14:40:00,143.11,143.27,143.11,143.27,10860.0,135.5388,135.6904,135.5388,135.6904,10860.0
2018-04-26 14:45:00,143.28,143.29,143.22,143.22,4802.0,135.6998,135.7093,135.643,135.643,4802.0
2018-04-26 14:50:00,143.21,143.22,143.16,143.22,5072.0,135.6335,135.643,135.5862,135.643,5072.0
2018-04-26 14:55:00,143.21,143.22,143.12,143.17,14480.0,135.6335,135.643,135.5483,135.5957,14480.0
2018-04-26 15:00:00,143.2,143.33,143.2,143.31,5110.0,135.6241,135.7472,135.6241,135.7283,5110.0
2018-04-26 15:05:00,143.3,143.31,143.1,143.1,5911.0,135.7188,135.7283,135.5294,135.5294,5911.0
2018-04-26 15:10:00,143.13,143.18,143.13,143.17,2712.0,135.5578,135.6051,135.5578,135.5957,2712.0
2018-04-26 15:15:00,143.21,143.23,143.15,143.16,8602.0,135.6335,135.6525,135.5767,135.5862,8602.0
2018-04-26 15:20:00,143.15,143.15,143.02,143.03,6451.0,135.5767,135.5767,135.4536,135.4631,6451.0
2018-04-26 15:25:00,143.04,143.04,142.92,142.92,8062.0,135.4725,135.4725,135.3589,135.3589,8062.0
2018-04-26 15:30:00,142.98,143.03,142.93,143.03,5177.0,135.4157,135.4631,135.3684,135.4631,5177.0
2018-04-26 15:35:00,143.05,143.05,142.95,142.98,8586.0,135.482,135.482,135.3873,135.4157,8586.0
2018-04-26 15:40:00,142.97,143.05,142.87,143.05,10359.0,135.4062,135.482,135.3115,135.482,10359.0
2018-04-26 15:45:00,143.0,143.0,142.85,142.86,8215.0,135.4347,135.4347,135.2926,135.3021,8215.0
2018-04-26 15:50:00,142.86,142.86,142.72,142.84,17708.0,135.3021,135.3021,135.1695,135.2831,17708.0
2018-04-26 15:55:00,142.85,142.94,142.84,142.89,30031.0,135.2926,135.3778,135.2831,135.3305,30031.0
2018-04-27 09:30:00,143.5,143.94,143.46,143.47,20881.0,135.9082,136.3249,135.8703,135.8798,20881.0
2018-04-27 09:35:00,143.26,143.3,143.22,143.29,2256.0,135.6809,135.7188,135.643,135.7093,2256.0
2018-04-27 09:40:00,143.27,143.33,143.19,143.32,3115.0,135.6904,135.7472,135.6146,135.7377,3115.0
2018-04-27 09:45:00,143.33,143.4,143.26,143.39,2409.0,135.7472,135.8135,135.6809,135.804,2409.0
2018-04-27 09:50:00,143.2,143.2,142.87,142.98,4248.0,135.6241,135.6241,135.3115,135.4157,4248.0
2018-04-27 09:55:00,143.08,143.08,142.88,142.96,3190.0,135.5104,135.5104,135.321,135.3968,3190.0
2018-04-27 10:00:00,142.93,143.22,142.93,143.19,10631.0,135.3684,135.643,135.3684,135.6146,10631.0
2018-04-27 10:05:00,143.22,143.26,143.1,143.2,7527.0,135.643,135.6809,135.5294,135.6241,7527.0
2018-04-27 10:10:00,142.93,143.09,142.93,143.07,4553.0,135.3684,135.5199,135.3684,135.5009,4553.0
2018-04-27 10:15:00,143.06,143.24,143.05,143.05,4280.0,135.4915,135.662,135.482,135.482,4280.0
2018-04-27 10:20:00,142.95,143.04,142.95,142.97,3615.0,135.3873,135.4725,135.3873,135.4062,3615.0
2018-04-27 10:25:00,142.86,142.9,142.73,142.77,2064.0,135.3021,135.3399,135.1789,135.2168,2064.0
2018-04-27 10:30:00,142.7,142.7,142.47,142.47,3553.0,135.1505,135.1505,134.9327,134.9327,3553.0
2018-04-27 10:35:00,142.53,142.53,142.39,142.46,4055.0,134.9895,134.9895,134.8569,134.9232,4055.0
2018-04-27 10:40:00,142.42,142.6,142.42,142.54,3990.0,134.8853,135.0558,134.8853,134.999,3990.0
2018-04-27 10:45:00,142.58,142.65,142.54,142.65,4465.0,135.0369,135.1032,134.999,135.1032,4465.0
2018-04-27 10:50:00,142.61,142.61,142.39,142.4,4326.0,135.0653,135.0653,134.8569,134.8664,4326.0
2018-04-27 10:55:00,142.35,142.53,142.31,142.51,5870.0,134.819,134.9895,134.7812,134.9706,5870.0
2018-04-27 11:00:00,142.52,142.79,142.52,142.65,2478.0,134.98,135.2358,134.98,135.1032,2478.0
2018-04-27 11:05:00,142.65,142.76,142.57,142.75,3723.0,135.1032,135.2073,135.0274,135.1979,3723.0
2018-04-27 11:10:00,142.76,142.84,142.76,142.83,4014.0,135.2073,135.2831,135.2073,135.2736,4014.0
2018-04-27 11:15:00,142.86,142.95,142.86,142.87,4242.0,135.3021,135.3873,135.3021,135.3115,4242.0
2018-04-27 11:20:00,142.83,142.92,142.82,142.9,2589.0,135.2736,135.3589,135.2642,135.3399,2589.0
2018-04-27 11:25:00,142.91,142.96,142.85,142.96,2199.0,135.3494,135.3968,135.2926,135.3968,2199.0
2018-04-27 11:30:00,142.96,143.02,142.93,142.96,2054.0,135.3968,135.4536,135.3684,135.3968,2054.0
2018-04-27 11:35:00,142.95,143.02,142.95,142.99,6567.0,135.3873,135.4536,135.3873,135.4252,6567.0
2018-04-27 11:40:00,142.94,142.94,142.71,142.74,3406.0,135.3778,135.3778,135.16,135.1884,3406.0
2018-04-27 11:45:00,142.78,142.81,142.75,142.76,951.0,135.2263,135.2547,135.1979,135.2073,951.0
2018-04-27 11:50:00,142.73,142.74,142.6,142.6,6928.0,135.1789,135.1884,135.0558,135.0558,6928.0
2018-04-27 11:55:00,142.63,142.78,142.59,142.78,1109.0,135.0842,135.2263,135.0463,135.2263,1109.0
2018-04-27 12:00:00,142.74,142.97,142.74,142.97,9991.0,135.1884,135.4062,135.1884,135.4062,9991.0
2018-04-27 12:05:00,142.98,142.98,142.84,142.84,8816.0,135.4157,135.4157,135.2831,135.2831,8816.0
2018-04-27 12:10:00,142.88,142.88,142.8,142.8,840.0,135.321,135.321,135.2452,135.2452,840.0
2018-04-27 12:15:00,142.92,142.92,142.88,142.89,706.0,135.3589,135.3589,135.321,135.3305,706.0
2018-04-27 12:20:00,142.84,142.84,142.79,142.81,1476.0,135.2831,135.2831,135.2358,135.2547,1476.0
2018-04-27 12:25:00,142.84,142.84,142.82,142.83,2082.0,135.2831,135.2831,135.2642,135.2736,2082.0
2018-04-27 12:30:00,142.74,142.89,142.64,142.65,5883.0,135.1884,135.3305,135.0937,135.1032,5883.0
2018-04-27 12:35:00,142.63,142.75,142.58,142.67,5986.0,135.0842,135.1979,135.0369,135.1221,5986.0
2018-04-27 12:40:00,142.71,142.77,142.7,142.74,1772.0,135.16,135.2168,135.1505,135.1884,1772.0
2018-04-27 12:45:00,142.79,142.91,142.79,142.82,2446.0,135.2358,135.3494,135.2358,135.2642,2446.0
2018-04-27 12:50:00,142.85,142.97,142.84,142.97,14816.0,135.2926,135.4062,135.2831,135.4062,14816.0
2018-04-27 12:55:00,143.01,143.1,143.01,143.07,9672.0,135.4441,135.5294,135.4441,135.5009,9672.0
2018-04-27 13:00:00,143.11,143.11,143.06,143.09,1940.0,135.5388,135.5388,135.4915,135.5199,1940.0
2018-04-27 13:05:00,143.07,143.12,143.0,143.1,2386.0,135.5009,135.5483,135.4347,135.5294,2386.0
2018-04-27 13:10:00,143.12,143.2,143.09,143.19,5708.0,135.5483,135.6241,135.5199,135.6146,5708.0
2018-04-27 13:15:00,143.22,143.24,143.13,143.15,6868.0,135.643,135.662,135.5578,135.5767,6868.0
2018-04-27 13:20:00,143.18,143.18,143.05,143.05,4555.0,135.6051,135.6051,135.482,135.482,4555.0
2018-04-27 13:25:00,143.04,143.06,142.93,143.01,3042.0,135.4725,135.4915,135.3684,135.4441,3042.0
2018-04-27 13:30:00,142.96,142.97,142.88,142.93,6382.0,135.3968,135.4062,135.321,135.3684,6382.0
2018-04-27 13:35:00,142.97,142.99,142.88,142.93,1323.0,135.4062,135.4252,135.321,135.3684,1323.0
2018-04-27 13:40:00,142.93,142.93,142.89,142.89,2263.0,135.3684,135.3684,135.3305,135.3305,2263.0
2018-04-27 13:45:00,142.85,142.87,142.84,142.84,926.0,135.2926,135.3115,135.2831,135.2831,926.0
2018-04-27 13:50:00,142.81,142.89,142.81,142.87,1708.0,135.2547,135.3305,135.2547,135.3115,1708.0
2018-04-27 13:55:00,142.9,142.9,142.84,142.87,2552.0,135.3399,135.3399,135.2831,135.3115,2552.0
2018-04-27 14:00:00,142.84,142.85,142.71,142.72,5343.0,135.2831,135.2926,135.16,135.1695,5343.0
2018-04-27 14:05:00,142.72,142.84,142.72,142.76,3450.0,135.1695,135.2831,135.1695,135.2073,3450.0
2018-04-27 14:10:00,142.77,142.9,142.76,142.9,12978.0,135.2168,135.3399,135.2073,135.3399,12978.0
2018-04-27 14:15:00,142.92,142.95,142.92,142.93,2683.0,135.3589,135.3873,135.3589,135.3684,2683.0
2018-04-27 14:20:00,142.88,142.96,142.87,142.93,4310.0,135.321,135.3968,135.3115,135.3684,4310.0
2018-04-27 14:25:00,142.95,142.96,142.91,142.94,8673.0,135.3873,135.3968,135.3494,135.3778,8673.0
2018-04-27 14:30:00,142.94,143.07,142.94,143.0,7583.0,135.3778,135.5009,135.3778,135.4347,7583.0
2018-04-27 14:35:00,142.99,143.02,142.98,142.98,1333.0,135.4252,135.4536,135.4157,135.4157,1333.0
2018-04-27 14:40:00,142.99,142.99,142.91,142.96,10317.0,135.4252,135.4252,135.3494,135.3968,10317.0
2018-04-27 14:45:00,143.01,143.02,142.95,142.98,12069.0,135.4441,135.4536,135.3873,135.4157,12069.0
2018-04-27 14:50:00,142.92,142.92,142.8,142.88,5290.0,135.3589,135.3589,135.2452,135.321,5290.0
2018-04-27 14:55:00,142.91,142.91,142.86,142.88,1973.0,135.3494,135.3494,135.3021,135.321,1973.0
2018-04-27 15:00:00,142.85,143.07,142.84,143.07,3259.0,135.2926,135.5009,135.2831,135.5009,3259.0
2018-04-27 15:05:00,143.08,143.09,142.98,142.99,2904.0,135.5104,135.5199,135.4157,135.4252,2904.0
2018-04-27 15:10:00,143.04,143.04,142.9,142.93,3672.0,135.4725,135.4725,135.3399,135.3684,3672.0
2018-04-27 15:15:00,142.94,142.96,142.87,142.88,1377.0,135.3778,135.3968,135.3115,135.321,1377.0
2018-04-27 15:20:00,142.87,142.9,142.83,142.87,2772.0,135.3115,135.3399,135.2736,135.3115,2772.0
2018-04-27 15:25:00,142.86,142.88,142.72,142.76,7984.0,135.3021,135.321,135.1695,135.2073,7984.0
2018-04-27 15:30:00,142.76,142.98,142.75,142.96,5261.0,135.2073,135.4157,135.1979,135.3968,5261.0
2018-04-27 15:35:00,142.98,142.98,142.87,142.98,5227.0,135.4157,135.4157,135.3115,135.4157,5227.0
2018-04-27 15:40:00,142.99,143.05,142.89,142.9,3787.0,135.4252,135.482,135.3305,135.3399,3787.0
2018-04-27 15:45:00,142.99,143.04,142.97,143.0,2366.0,135.4252,135.4725,135.4062,135.4347,2366.0
2018-04-27 15:50:00,142.99,143.0,142.9,142.94,9179.0,135.4252,135.4347,135.3399,135.3778,9179.0
2018-04-27 15:55:00,142.93,143.06,142.92,142.92,9676.0,135.3684,135.4915,135.3589,135.3589,9676.0
2018-04-30 09:30:00,143.27,143.47,143.0,143.38,18232.0,135.6904,135.8798,135.4347,135.7945,18232.0
2018-04-30 09:35:00,143.41,143.41,143.3,143.41,2004.0,135.823,135.823,135.7188,135.823,2004.0
2018-04-30 09:40:00,143.5,143.65,143.5,143.54,9939.0,135.9082,136.0503,135.9082,135.9461,9939.0
2018-04-30 09:45:00,143.65,143.68,143.58,143.59,19241.0,136.0503,136.0787,135.984,135.9934,19241.0
2018-04-30 09:50:00,143.63,143.72,143.61,143.7,5108.0,136.0313,136.1166,136.0124,136.0976,5108.0
2018-04-30 09:55:00,143.72,143.72,143.65,143.69,1363.0,136.1166,136.1166,136.0503,136.0881,1363.0
2018-04-30 10:00:00,143.63,143.93,143.62,143.91,6947.0,136.0313,136.3155,136.0219,136.2965,6947.0
2018-04-30 10:05:00,143.91,143.94,143.9,143.9,8758.0,136.2965,136.3249,136.287,136.287,8758.0
2018-04-30 10:10:00,143.83,143.94,143.83,143.86,5530.0,136.2207,136.3249,136.2207,136.2492,5530.0
2018-04-30 10:15:00,143.86,143.86,143.68,143.68,1484.0,136.2492,136.2492,136.0787,136.0787,1484.0
2018-04-30 10:20:00,143.68,143.7,143.5,143.52,2515.0,136.0787,136.0976,135.9082,135.9271,2515.0
2018-04-30 10:25:00,143.47,143.68,143.43,143.68,7975.0,135.8798,136.0787,135.8419,136.0787,7975.0
2018-04-30 10:30:00,143.66,143.76,143.63,143.75,5075.0,136.0597,136.1544,136.0313,136.145,5075.0
2018-04-30 10:35:00,143.71,143.73,143.57,143.7,2418.0,136.1071,136.126,135.9745,136.0976,2418.0
2018-04-30 10:40:00,143.67,143.76,143.67,143.71,800.0,136.0692,136.1544,136.0692,136.1071,800.0
2018-04-30 10:45:00,143.66,143.66,143.55,143.61,4515.0,136.0597,136.0597,135.9556,136.0124,4515.0
2018-04-30 10:50:00,143.63,143.63,143.56,143.58,2051.0,136.0313,136.0313,135.965,135.984,2051.0
2018-04-30 10:55:00,143.61,143.62,143.45,143.58,8050.0,136.0124,136.0219,135.8608,135.984,8050.0
2018-04-30 11:00:00,143.56,143.7,143.56,143.66,5554.0,135.965,136.0976,135.965,136.0597,5554.0
2018-04-30 11:05:00,143.62,143.62,143.6,143.61,1864.0,136.0219,136.0219,136.0029,136.0124,1864.0
2018-04-30 11:10:00,143.6,143.69,143.58,143.69,1844.0,136.0029,136.0881,135.984,136.0881,1844.0
2018-04-30 11:15:00,143.55,143.58,143.51,143.55,2847.0,135.9556,135.984,135.9177,135.9556,2847.0
2018-04-30 11:20:00,143.47,143.52,143.42,143.51,1360.0,135.8798,135.9271,135.8324,135.9177,1360.0
2018-04-30 11:25:00,143.51,143.55,143.41,143.49,3040.0,135.9177,135.9556,135.823,135.8987,3040.0
2018-04-30 11:30:00,143.46,143.48,143.41,143.41,2309.0,135.8703,135.8893,135.823,135.823,2309.0
2018-04-30 11:35:00,143.38,143.38,143.23,143.23,4208.0,135.7945,135.7945,135.6525,135.6525,4208.0
2018-04-30 11:40:00,143.16,143.2,143.1,143.19,3361.0,135.5862,135.6241,135.5294,135.6146,3361.0
2018-04-30 11:45:00,143.17,143.23,143.0,143.0,4198.0,135.5957,135.6525,135.4347,135.4347,4198.0
2018-04-30 11:50:00,143.03,143.05,142.85,142.85,2305.0,135.4631,135.482,135.2926,135.2926,2305.0
2018-04-30 11:55:00,142.87,142.99,142.86,142.98,4025.0,135.3115,135.4252,135.3021,135.4157,4025.0
2018-04-30 12:00:00,142.96,143.0,142.83,142.84,1702.0,135.3968,135.4347,135.2736,135.2831,1702.0
2018-04-30 12:05:00,142.84,142.88,142.74,142.74,2242.0,135.2831,135.321,135.1884,135.1884,2242.0
2018-04-30 12:10:00,142.73,142.73,142.63,142.63,3265.0,135.1789,135.1789,135.0842,135.0842,3265.0
2018-04-30 12:15:00,142.53,142.58,142.47,142.57,3107.0,134.9895,135.0369,134.9327,135.0274,3107.0
2018-04-30 12:20:00,142.57,142.62,142.57,142.62,4525.0,135.0274,135.0748,135.0274,135.0748,4525.0
2018-04-30 12:25:00,142.62,142.75,142.62,142.75,4025.0,135.0748,135.1979,135.0748,135.1979,4025.0
2018-04-30 12:30:00,142.73,142.76,142.71,142.71,584.0,135.1789,135.2073,135.16,135.16,584.0
2018-04-30 12:35:00,142.75,142.75,142.7,142.7,300.0,135.1979,135.1979,135.1505,135.1505,300.0
2018-04-30 12:40:00,142.75,142.76,142.66,142.76,694.0,135.1979,135.2073,135.1126,135.2073,694.0
2018-04-30 12:45:00,142.75,142.75,142.59,142.6,3373.0,135.1979,135.1979,135.0463,135.0558,3373.0
2018-04-30 12:50:00,142.64,142.64,142.4,142.46,14592.0,135.0937,135.0937,134.8664,134.9232,14592.0
2018-04-30 12:55:00,142.45,142.67,142.44,142.67,4793.0,134.9137,135.1221,134.9043,135.1221,4793.0
2018-04-30 13:00:00,142.67,142.74,142.63,142.63,3090.0,135.1221,135.1884,135.0842,135.0842,3090.0
2018-04-30 13:05:00,142.71,142.72,142.64,142.68,8896.0,135.16,135.1695,135.0937,135.1316,8896.0
2018-04-30 13:10:00,142.67,142.67,142.46,142.52,3504.0,135.1221,135.1221,134.9232,134.98,3504.0
2018-04-30 13:15:00,142.57,142.68,142.57,142.63,1374.0,135.0274,135.1316,135.0274,135.0842,1374.0
2018-04-30 13:20:00,142.58,142.71,142.56,142.58,5022.0,135.0369,135.16,135.0179,135.0369,5022.0
2018-04-30 13:25:00,142.59,142.71,142.59,142.71,3408.0,135.0463,135.16,135.0463,135.16,3408.0
2018-04-30 13:30:00,142.69,142.73,142.65,142.7,5276.0,135.1411,135.1789,135.1032,135.1505,5276.0
2018-04-30 13:35:00,142.69,142.87,142.69,142.87,5741.0,135.1411,135.3115,135.1411,135.3115,5741.0
2018-04-30 13:40:00,142.91,142.95,142.88,142.91,2188.0,135.3494,135.3873,135.321,135.3494,2188.0
2018-04-30 13:45:00,142.94,142.94,142.87,142.91,4185.0,135.3778,135.3778,135.3115,135.3494,4185.0
2018-04-30 13:50:00,142.88,142.93,142.85,142.86,2286.0,135.321,135.3684,135.2926,135.3021,2286.0
2018-04-30 13:55:00,142.82,142.92,142.77,142.92,6594.0,135.2642,135.3589,135.2168,135.3589,6594.0
2018-04-30 14:00:00,142.87,142.87,142.69,142.7,8409.0,135.3115,135.3115,135.1411,135.1505,8409.0
2018-04-30 14:05:00,142.67,142.71,142.44,142.44,11692.0,135.1221,135.16,134.9043,134.9043,11692.0
2018-04-30 14:10:00,142.44,142.44,142.31,142.39,4194.0,134.9043,134.9043,134.7812,134.8569,4194.0
2018-04-30 14:15:00,142.44,142.61,142.44,142.49,2829.0,134.9043,135.0653,134.9043,134.9516,2829.0
2018-04-30 14:20:00,142.56,142.72,142.56,142.67,684.0,135.0179,135.1695,135.0179,135.1221,684.0
2018-04-30 14:25:00,142.7,142.75,142.63,142.75,7927.0,135.1505,135.1979,135.0842,135.1979,7927.0
2018-04-30 14:30:00,142.69,142.7,142.61,142.62,2326.0,135.1411,135.1505,135.0653,135.0748,2326.0
2018-04-30 14:35:00,142.59,142.68,142.58,142.6,4345.0,135.0463,135.1316,135.0369,135.0558,4345.0
2018-04-30 14:40:00,142.63,142.64,142.5,142.57,4154.0,135.0842,135.0937,134.9611,135.0274,4154.0
2018-04-30 14:45:00,142.56,142.63,142.44,142.61,4592.0,135.0179,135.0842,134.9043,135.0653,4592.0
2018-04-30 14:50:00,142.61,142.64,142.58,142.59,4250.0,135.0653,135.0937,135.0369,135.0463,4250.0
2018-04-30 14:55:00,142.65,142.66,142.52,142.55,5760.0,135.1032,135.1126,134.98,135.0085,5760.0
2018-04-30 15:00:00,142.54,142.57,142.46,142.47,3080.0,134.999,135.0274,134.9232,134.9327,3080.0
2018-04-30 15:05:00,142.46,142.58,142.4,142.58,3900.0,134.9232,135.0369,134.8664,135.0369,3900.0
2018-04-30 15:10:00,142.59,142.69,142.57,142.64,5186.0,135.0463,135.1411,135.0274,135.0937,5186.0
2018-04-30 15:15:00,142.62,142.73,142.58,142.66,20020.0,135.0748,135.1789,135.0369,135.1126,20020.0
2018-04-30 15:20:00,142.67,142.67,142.38,142.41,19646.0,135.1221,135.1221,134.8475,134.8759,19646.0
2018-04-30 15:25:00,142.4,142.51,142.35,142.48,12019.0,134.8664,134.9706,134.819,134.9422,12019.0
2018-04-30 15:30:00,142.48,142.75,142.47,142.73,22990.0,134.9422,135.1979,134.9327,135.1789,22990.0
2018-04-30 15:35:00,142.74,142.78,142.66,142.77,5119.0,135.1884,135.2263,135.1126,135.2168,5119.0
2018-04-30 15:40:00,142.83,142.83,142.7,142.7,8241.0,135.2736,135.2736,135.1505,135.1505,8241.0
2018-04-30 15:45:00,142.72,142.84,142.68,142.77,6039.0,135.1695,135.2831,135.1316,135.2168,6039.0
2018-04-30 15:50:00,142.77,142.77,142.48,142.52,10569.0,135.2168,135.2168,134.9422,134.98,10569.0
2018-04-30 15:55:00,142.53,142.57,142.26,142.26,12542.0,134.9895,135.0274,134.7338,134.7338,12542.0
2018-05-01 09:30:00,142.17,142.25,141.75,142.16,16880.0,134.6486,134.7243,134.2508,134.6391,16880.0
2018-05-01 09:35:00,142.06,142.26,141.96,141.98,6068.0,134.5444,134.7338,134.4497,134.4686,6068.0
2018-05-01 09:40:00,141.96,141.98,141.88,141.89,7340.0,134.4497,134.4686,134.3739,134.3834,7340.0
2018-05-01 09:45:00,141.87,142.13,141.86,142.13,9339.0,134.3644,134.6107,134.355,134.6107,9339.0
2018-05-01 09:50:00,142.15,142.21,142.1,142.16,1976.0,134.6296,134.6864,134.5823,134.6391,1976.0
2018-05-01 09:55:00,142.28,142.41,142.27,142.34,1726.0,134.7527,134.8759,134.7433,134.8096,1726.0
2018-05-01 10:00:00,142.25,142.37,142.11,142.12,11525.0,134.7243,134.838,134.5917,134.6012,11525.0
2018-05-01 10:05:00,142.1,142.1,141.92,141.98,7103.0,134.5823,134.5823,134.4118,134.4686,7103.0
2018-05-01 10:10:00,141.97,142.22,141.94,142.19,3376.0,134.4591,134.6959,134.4307,134.6675,3376.0
2018-05-01 10:15:00,142.22,142.26,142.12,142.25,2128.0,134.6959,134.7338,134.6012,134.7243,2128.0
2018-05-01 10:20:00,142.29,142.42,142.24,142.34,5749.0,134.7622,134.8853,134.7149,134.8096,5749.0
2018-05-01 10:25:00,142.33,142.34,142.24,142.28,4310.0,134.8001,134.8096,134.7149,134.7527,4310.0
2018-05-01 10:30:00,142.19,142.36,142.14,142.33,4783.0,134.6675,134.8285,134.6201,134.8001,4783.0
2018-05-01 10:35:00,142.26,142.27,142.08,142.08,3267.0,134.7338,134.7433,134.5633,134.5633,3267.0
2018-05-01 10:40:00,142.13,142.27,142.11,142.23,11448.0,134.6107,134.7433,134.5917,134.7054,11448.0
2018-05-01 10:45:00,142.27,142.34,142.13,142.16,6542.0,134.7433,134.8096,134.6107,134.6391,6542.0
2018-05-01 10:50:00,142.16,142.16,141.92,141.94,7341.0,134.6391,134.6391,134.4118,134.4307,7341.0
2018-05-01 10:55:00,141.91,142.02,141.91,141.98,3459.0,134.4023,134.5065,134.4023,134.4686,3459.0
2018-05-01 11:00:00,141.89,141.89,141.6,141.6,4485.0,134.3834,134.3834,134.1087,134.1087,4485.0
2018-05-01 11:05:00,141.67,141.81,141.64,141.81,6162.0,134.175,134.3076,134.1466,134.3076,6162.0
2018-05-01 11:10:00,141.76,141.82,141.75,141.82,3575.0,134.2603,134.3171,134.2508,134.3171,3575.0
2018-05-01 11:15:00,141.9,142.0,141.9,141.95,13456.0,134.3928,134.4876,134.3928,134.4402,13456.0
2018-05-01 11:20:00,142.03,142.06,141.98,142.06,2119.0,134.516,134.5444,134.4686,134.5444,2119.0
2018-05-01 11:25:00,142.03,142.03,141.94,141.99,3098.0,134.516,134.516,134.4307,134.4781,3098.0
2018-05-01 11:30:00,141.99,142.07,141.98,142.02,4085.0,134.4781,134.5539,134.4686,134.5065,4085.0
2018-05-01 11:35:00,141.95,142.07,141.95,142.01,2624.0,134.4402,134.5539,134.4402,134.497,2624.0
2018-05-01 11:40:00,142.07,142.16,142.01,142.05,5032.0,134.5539,134.6391,134.497,134.5349,5032.0
2018-05-01 11:45:00,142.09,142.09,141.96,141.97,657.0,134.5728,134.5728,134.4497,134.4591,657.0
2018-05-01 11:50:00,141.94,141.98,141.92,141.93,1953.0,134.4307,134.4686,134.4118,134.4213,1953.0
2018-05-01 11:55:00,141.89,141.89,141.8,141.82,7184.0,134.3834,134.3834,134.2981,134.3171,7184.0
2018-05-01 12:00:00,141.8,141.99,141.79,141.94,9738.0,134.2981,134.4781,134.2887,134.4307,9738.0
2018-05-01 12:05:00,141.93,142.03,141.92,141.99,9327.0,134.4213,134.516,134.4118,134.4781,9327.0
2018-05-01 12:10:00,141.98,142.03,141.95,141.99,4630.0,134.4686,134.516,134.4402,134.4781,4630.0
2018-05-01 12:15:00,141.95,141.98,141.85,141.93,2852.0,134.4402,134.4686,134.3455,134.4213,2852.0
2018-05-01 12:20:00,141.92,141.97,141.88,141.88,4787.0,134.4118,134.4591,134.3739,134.3739,4787.0
2018-05-01 12:25:00,141.95,142.09,141.92,142.09,3745.0,134.4402,134.5728,134.4118,134.5728,3745.0
2018-05-01 12:30:00,142.06,142.07,141.99,142.07,2495.0,134.5444,134.5539,134.4781,134.5539,2495.0
2018-05-01 12:35:00,142.08,142.08,142.02,142.04,12514.0,134.5633,134.5633,134.5065,134.5254,12514.0
2018-05-01 12:40:00,142.02,142.03,141.95,141.95,3095.0,134.5065,134.516,134.4402,134.4402,3095.0
2018-05-01 12:45:00,141.98,142.0,141.8,141.8,6762.0,134.4686,134.4876,134.2981,134.2981,6762.0
2018-05-01 12:50:00,141.81,141.92,141.8,141.87,4989.0,134.3076,134.4118,134.2981,134.3644,4989.0
2018-05-01 12:55:00,141.9,141.9,141.83,141.88,2865.0,134.3928,134.3928,134.3265,134.3739,2865.0
2018-05-01 13:00:00,141.88,141.89,141.64,141.72,79766.0,134.3739,134.3834,134.1466,134.2224,79766.0
2018-05-01 13:05:00,141.71,141.72,141.52,141.55,11408.0,134.2129,134.2224,134.033,134.0614,11408.0
2018-05-01 13:10:00,141.56,141.72,141.56,141.67,5043.0,134.0708,134.2224,134.0708,134.175,5043.0
2018-05-01 13:15:00,141.63,141.74,141.58,141.74,6138.0,134.1371,134.2413,134.0898,134.2413,6138.0
2018-05-01 13:20:00,141.67,141.68,141.55,141.59,5974.0,134.175,134.1845,134.0614,134.0992,5974.0
2018-05-01 13:25:00,141.58,141.69,141.57,141.69,4669.0,134.0898,134.194,134.0803,134.194,4669.0
2018-05-01 13:30:00,141.66,141.74,141.66,141.73,2824.0,134.1655,134.2413,134.1655,134.2318,2824.0
2018-05-01 13:35:00,141.74,141.79,141.72,141.74,9274.0,134.2413,134.2887,134.2224,134.2413,9274.0
2018-05-01 13:40:00,141.73,141.87,141.71,141.86,6798.0,134.2318,134.3644,134.2129,134.355,6798.0
2018-05-01 13:45:00,141.95,142.23,141.95,142.23,12965.0,134.4402,134.7054,134.4402,134.7054,12965.0
2018-05-01 13:50:00,142.2,142.25,142.14,142.15,11537.0,134.677,134.7243,134.6201,134.6296,11537.0
2018-05-01 13:55:00,142.18,142.38,142.18,142.38,4701.0,134.658,134.8475,134.658,134.8475,4701.0
2018-05-01 14:00:00,142.4,142.47,142.37,142.44,3675.0,134.8664,134.9327,134.838,134.9043,3675.0
2018-05-01 14:05:00,142.41,142.41,142.32,142.32,7623.0,134.8759,134.8759,134.7906,134.7906,7623.0
2018-05-01 14:10:00,142.45,142.49,142.39,142.42,13283.0,134.9137,134.9516,134.8569,134.8853,13283.0
2018-05-01 14:15:00,142.43,142.45,142.38,142.45,2556.0,134.8948,134.9137,134.8475,134.9137,2556.0
2018-05-01 14:20:00,142.47,142.64,142.46,142.64,4105.0,134.9327,135.0937,134.9232,135.0937,4105.0
2018-05-01 14:25:00,142.65,142.67,142.56,142.63,4163.0,135.1032,135.1221,135.0179,135.0842,4163.0
2018-05-01 14:30:00,142.6,142.64,142.58,142.6,11159.0,135.0558,135.0937,135.0369,135.0558,11159.0
2018-05-01 14:35:00,142.59,142.64,142.54,142.59,8521.0,135.0463,135.0937,134.999,135.0463,8521.0
2018-05-01 14:40:00,142.53,142.7,142.53,142.7,4011.0,134.9895,135.1505,134.9895,135.1505,4011.0
2018-05-01 14:45:00,142.81,142.83,142.77,142.8,1890.0,135.2547,135.2736,135.2168,135.2452,1890.0
2018-05-01 14:50:00,142.8,142.82,142.68,142.71,20564.0,135.2452,135.2642,135.1316,135.16,20564.0
2018-05-01 14:55:00,142.73,142.73,142.64,142.72,4128.0,135.1789,135.1789,135.0937,135.1695,4128.0
2018-05-01 15:00:00,142.77,142.87,142.68,142.69,4336.0,135.2168,135.3115,135.1316,135.1411,4336.0
2018-05-01 15:05:00,142.72,142.87,142.7,142.85,7353.0,135.1695,135.3115,135.1505,135.2926,7353.0
2018-05-01 15:10:00,142.85,142.85,142.71,142.73,2830.0,135.2926,135.2926,135.16,135.1789,2830.0
2018-05-01 15:15:00,142.7,142.73,142.66,142.68,2897.0,135.1505,135.1789,135.1126,135.1316,2897.0
2018-05-01 15:20:00,142.68,142.75,142.68,142.68,4088.0,135.1316,135.1979,135.1316,135.1316,4088.0
2018-05-01 15:25:00,142.71,142.73,142.59,142.68,6495.0,135.16,135.1789,135.0463,135.1316,6495.0
2018-05-01 15:30:00,142.7,142.86,142.68,142.84,4044.0,135.1505,135.3021,135.1316,135.2831,4044.0
2018-05-01 15:35:00,142.83,142.83,142.67,142.67,2145.0,135.2736,135.2736,135.1221,135.1221,2145.0
2018-05-01 15:40:00,142.8,142.86,142.79,142.85,2582.0,135.2452,135.3021,135.2358,135.2926,2582.0
2018-05-01 15:45:00,142.89,143.02,142.85,142.98,6229.0,135.3305,135.4536,135.2926,135.4157,6229.0
2018-05-01 15:50:00,143.0,143.21,143.0,143.17,9211.0,135.4347,135.6335,135.4347,135.5957,9211.0
2018-05-01 15:55:00,143.19,143.28,143.19,143.21,6414.0,135.6146,135.6998,135.6146,135.6335,6414.0
2018-05-02 09:30:00,143.31,143.36,143.21,143.29,13118.0,135.7283,135.7756,135.6335,135.7093,13118.0
2018-05-02 09:35:00,143.18,143.19,142.99,143.02,3939.0,135.6051,135.6146,135.4252,135.4536,3939.0
2018-05-02 09:40:00,142.96,143.19,142.96,143.19,2803.0,135.3968,135.6146,135.3968,135.6146,2803.0
2018-05-02 09:45:00,143.21,143.27,143.18,143.26,3200.0,135.6335,135.6904,135.6051,135.6809,3200.0
2018-05-02 09:50:00,143.2,143.41,143.2,143.34,1255.0,135.6241,135.823,135.6241,135.7567,1255.0
2018-05-02 09:55:00,143.37,143.37,143.19,143.21,5109.0,135.7851,135.7851,135.6146,135.6335,5109.0
2018-05-02 10:00:00,143.13,143.39,143.13,143.38,2902.0,135.5578,135.804,135.5578,135.7945,2902.0
2018-05-02 10:05:00,143.37,143.48,143.33,143.47,8383.0,135.7851,135.8893,135.7472,135.8798,8383.0
2018-05-02 10:10:00,143.29,143.54,143.29,143.54,8052.0,135.7093,135.9461,135.7093,135.9461,8052.0
2018-05-02 10:15:00,143.54,143.54,143.44,143.48,3492.0,135.9461,135.9461,135.8514,135.8893,3492.0
2018-05-02 10:20:00,143.52,143.52,143.32,143.32,5326.0,135.9271,135.9271,135.7377,135.7377,5326.0
2018-05-02 10:25:00,143.33,143.43,143.2,143.2,2827.0,135.7472,135.8419,135.6241,135.6241,2827.0
2018-05-02 10:30:00,143.25,143.39,143.23,143.39,5966.0,135.6714,135.804,135.6525,135.804,5966.0
2018-05-02 10:35:00,143.4,143.42,143.36,143.42,1099.0,135.8135,135.8324,135.7756,135.8324,1099.0
2018-05-02 10:40:00,143.38,143.39,143.18,143.18,3884.0,135.7945,135.804,135.6051,135.6051,3884.0
2018-05-02 10:45:00,143.19,143.33,143.19,143.29,2408.0,135.6146,135.7472,135.6146,135.7093,2408.0
2018-05-02 10:50:00,143.24,143.34,143.21,143.34,5959.0,135.662,135.7567,135.6335,135.7567,5959.0
2018-05-02 10:55:00,143.31,143.34,143.24,143.3,2388.0,135.7283,135.7567,135.662,135.7188,2388.0
2018-05-02 11:00:00,143.32,143.36,143.21,143.21,3359.0,135.7377,135.7756,135.6335,135.6335,3359.0
2018-05-02 11:05:00,143.31,143.35,143.27,143.33,4856.0,135.7283,135.7661,135.6904,135.7472,4856.0
2018-05-02 11:10:00,143.36,143.49,143.36,143.47,8490.0,135.7756,135.8987,135.7756,135.8798,8490.0
2018-05-02 11:15:00,143.5,143.51,143.38,143.47,12926.0,135.9082,135.9177,135.7945,135.8798,12926.0
2018-05-02 11:20:00,143.47,143.49,143.45,143.47,9640.0,135.8798,135.8987,135.8608,135.8798,9640.0
2018-05-02 11:25:00,143.48,143.48,143.31,143.35,4638.0,135.8893,135.8893,135.7283,135.7661,4638.0
2018-05-02 11:30:00,143.32,143.36,143.24,143.25,1025.0,135.7377,135.7756,135.662,135.6714,1025.0
2018-05-02 11:35:00,143.3,143.32,143.26,143.29,2226.0,135.7188,135.7377,135.6809,135.7093,2226.0
2018-05-02 11:40:00,143.31,143.31,143.01,143.03,2808.0,135.7283,135.7283,135.4441,135.4631,2808.0
2018-05-02 11:45:00,143.03,143.03,142.89,142.91,9071.0,135.4631,135.4631,135.3305,135.3494,9071.0
2018-05-02 11:50:00,142.92,143.04,142.9,143.0,4675.0,135.3589,135.4725,135.3399,135.4347,4675.0
2018-05-02 11:55:00,142.93,143.1,142.93,143.09,5503.0,135.3684,135.5294,135.3684,135.5199,5503.0
2018-05-02 12:00:00,143.07,143.07,142.98,143.03,1923.0,135.5009,135.5009,135.4157,135.4631,1923.0
2018-05-02 12:05:00,143.03,143.11,143.0,143.11,2831.0,135.4631,135.5388,135.4347,135.5388,2831.0
2018-05-02 12:10:00,143.1,143.17,143.08,143.17,702.0,135.5294,135.5957,135.5104,135.5957,702.0
2018-05-02 12:15:00,143.14,143.22,143.14,143.17,3158.0,135.5672,135.643,135.5672,135.5957,3158.0
2018-05-02 12:20:00,143.19,143.19,143.18,143.18,911.0,135.6146,135.6146,135.6051,135.6051,911.0
2018-05-02 12:25:00,143.21,143.3,143.21,143.28,4080.0,135.6335,135.7188,135.6335,135.6998,4080.0
2018-05-02 12:30:00,143.27,143.3,143.23,143.27,2504.0,135.6904,135.7188,135.6525,135.6904,2504.0
2018-05-02 12:35:00,143.28,143.3,143.22,143.23,1922.0,135.6998,135.7188,135.643,135.6525,1922.0
2018-05-02 12:40:00,143.25,143.33,143.25,143.25,2800.0,135.6714,135.7472,135.6714,135.6714,2800.0
2018-05-02 12:45:00,143.25,143.26,143.16,143.22,2961.0,135.6714,135.6809,135.5862,135.643,2961.0
2018-05-02 12:50:00,143.17,143.22,143.15,143.17,1055.0,135.5957,135.643,135.5767,135.5957,1055.0
2018-05-02 12:55:00,143.18,143.32,143.16,143.28,9037.0,135.6051,135.7377,135.5862,135.6998,9037.0
2018-05-02 13:00:00,143.31,143.43,143.31,143.41,4295.0,135.7283,135.8419,135.7283,135.823,4295.0
2018-05-02 13:05:00,143.38,143.41,143.37,143.37,2891.0,135.7945,135.823,135.7851,135.7851,2891.0
2018-05-02 13:10:00,143.4,143.51,143.4,143.51,3665.0,135.8135,135.9177,135.8135,135.9177,3665.0
2018-05-02 13:15:00,143.5,143.52,143.47,143.47,3895.0,135.9082,135.9271,135.8798,135.8798,3895.0
2018-05-02 13:20:00,143.54,143.57,143.49,143.53,3427.0,135.9461,135.9745,135.8987,135.9366,3427.0
2018-05-02 13:25:00,143.53,143.56,143.51,143.53,2110.0,135.9366,135.965,135.9177,135.9366,2110.0
2018-05-02 13:30:00,143.54,143.54,143.45,143.49,3947.0,135.9461,135.9461,135.8608,135.8987,3947.0
2018-05-02 13:35:00,143.42,143.51,143.42,143.51,11420.0,135.8324,135.9177,135.8324,135.9177,11420.0
2018-05-02 13:40:00,143.47,143.49,143.43,143.46,2526.0,135.8798,135.8987,135.8419,135.8703,2526.0
2018-05-02 13:45:00,143.47,143.51,143.45,143.46,5940.0,135.8798,135.9177,135.8608,135.8703,5940.0
2018-05-02 13:50:00,143.45,143.49,143.44,143.44,1563.0,135.8608,135.8987,135.8514,135.8514,1563.0
2018-05-02 13:55:00,143.46,143.47,143.41,143.44,3159.0,135.8703,135.8798,135.823,135.8514,3159.0
2018-05-02 14:00:00,143.48,143.84,143.48,143.84,5852.0,135.8893,136.2302,135.8893,136.2302,5852.0
2018-05-02 14:05:00,143.79,144.0,143.76,143.98,8960.0,136.1829,136.3817,136.1544,136.3628,8960.0
2018-05-02 14:10:00,144.01,144.04,143.94,143.95,4517.0,136.3912,136.4196,136.3249,136.3344,4517.0
2018-05-02 14:15:00,143.91,143.97,143.81,143.81,10500.0,136.2965,136.3533,136.2018,136.2018,10500.0
2018-05-02 14:20:00,143.89,143.9,143.58,143.66,6983.0,136.2776,136.287,135.984,136.0597,6983.0
2018-05-02 14:25:00,143.66,143.94,143.65,143.85,12167.0,136.0597,136.3249,136.0503,136.2397,12167.0
2018-05-02 14:30:00,143.84,143.93,143.77,143.77,1839.0,136.2302,136.3155,136.1639,136.1639,1839.0
2018-05-02 14:35:00,143.62,143.78,143.62,143.73,3097.0,136.0219,136.1734,136.0219,136.126,3097.0
2018-05-02 14:40:00,143.72,143.77,143.65,143.77,3018.0,136.1166,136.1639,136.0503,136.1639,3018.0
2018-05-02 14:45:00,143.7,143.75,143.66,143.7,1363.0,136.0976,136.145,136.0597,136.0976,1363.0
2018-05-02 14:50:00,143.72,143.74,143.46,143.46,4120.0,136.1166,136.1355,135.8703,135.8703,4120.0
2018-05-02 14:55:00,143.43,143.53,143.33,143.47,25809.0,135.8419,135.9366,135.7472,135.8798,25809.0
2018-05-02 15:00:00,143.47,143.48,143.33,143.44,3823.0,135.8798,135.8893,135.7472,135.8514,3823.0
2018-05-02 15:05:00,143.45,143.59,143.44,143.56,7410.0,135.8608,135.9934,135.8514,135.965,7410.0
2018-05-02 15:10:00,143.56,143.58,143.43,143.47,22994.0,135.965,135.984,135.8419,135.8798,22994.0
2018-05-02 15:15:00,143.38,143.42,143.25,143.27,7195.0,135.7945,135.8324,135.6714,135.6904,7195.0
2018-05-02 15:20:00,143.22,143.25,142.85,142.85,19639.0,135.643,135.6714,135.2926,135.2926,19639.0
2018-05-02 15:25:00,142.93,143.05,142.89,142.99,22742.0,135.3684,135.482,135.3305,135.4252,22742.0
2018-05-02 15:30:00,143.01,143.07,142.88,143.07,10474.0,135.4441,135.5009,135.321,135.5009,10474.0
2018-05-02 15:35:00,143.0,143.0,142.79,142.92,11188.0,135.4347,135.4347,135.2358,135.3589,11188.0
2018-05-02 15:40:00,142.92,142.96,142.8,142.8,6085.0,135.3589,135.3968,135.2452,135.2452,6085.0
2018-05-02 15:45:00,142.8,142.8,142.65,142.65,8383.0,135.2452,135.2452,135.1032,135.1032,8383.0
2018-05-02 15:50:00,142.57,142.64,142.48,142.52,16133.0,135.0274,135.0937,134.9422,134.98,16133.0
2018-05-02 15:55:00,142.52,142.72,142.52,142.66,13020.0,134.98,135.1695,134.98,135.1126,13020.0
2018-05-03 09:30:00,142.2,142.2,141.94,142.07,15310.0,134.677,134.677,134.4307,134.5539,15310.0
2018-05-03 09:35:00,141.93,142.06,141.9,142.06,13863.0,134.4213,134.5444,134.3928,134.5444,13863.0
2018-05-03 09:40:00,141.84,141.91,141.72,141.79,4028.0,134.336,134.4023,134.2224,134.2887,4028.0
2018-05-03 09:45:00,141.8,142.05,141.79,142.05,8736.0,134.2981,134.5349,134.2887,134.5349,8736.0
2018-05-03 09:50:00,142.03,142.17,142.03,142.15,3500.0,134.516,134.6486,134.516,134.6296,3500.0
2018-05-03 09:55:00,142.23,142.34,142.22,142.28,1327.0,134.7054,134.8096,134.6959,134.7527,1327.0
2018-05-03 10:00:00,142.32,142.33,142.09,142.09,2563.0,134.7906,134.8001,134.5728,134.5728,2563.0
2018-05-03 10:05:00,142.08,142.15,142.01,142.15,3809.0,134.5633,134.6296,134.497,134.6296,3809.0
2018-05-03 10:10:00,142.14,142.16,141.87,141.88,1984.0,134.6201,134.6391,134.3644,134.3739,1984.0
2018-05-03 10:15:00,141.86,141.88,141.7,141.71,3820.0,134.355,134.3739,134.2034,134.2129,3820.0
2018-05-03 10:20:00,141.71,141.71,141.42,141.47,6633.0,134.2129,134.2129,133.9382,133.9856,6633.0
2018-05-03 10:25:00,141.47,141.5,141.34,141.5,7473.0,133.9856,134.014,133.8625,134.014,7473.0
2018-05-03 10:30:00,141.47,141.5,141.28,141.28,6826.0,133.9856,134.014,133.8056,133.8056,6826.0
2018-05-03 10:35:00,141.21,141.21,140.91,140.96,11179.0,133.7394,133.7394,133.4552,133.5026,11179.0
2018-05-03 10:40:00,141.05,141.17,140.93,141.07,12293.0,133.5878,133.7015,133.4742,133.6068,12293.0
2018-05-03 10:45:00,141.09,141.23,141.03,141.18,6921.0,133.6257,133.7583,133.5689,133.7109,6921.0
2018-05-03 10:50:00,141.1,141.13,140.94,141.05,14785.0,133.6352,133.6636,133.4836,133.5878,14785.0
2018-05-03 10:55:00,140.97,140.97,140.67,140.92,12996.0,133.512,133.512,133.2279,133.4647,12996.0
2018-05-03 11:00:00,140.92,141.0,140.83,140.96,2801.0,133.4647,133.5405,133.3795,133.5026,2801.0
2018-05-03 11:05:00,140.9,141.13,140.88,141.09,10486.0,133.4458,133.6636,133.4268,133.6257,10486.0
2018-05-03 11:10:00,141.08,141.29,141.08,141.19,6570.0,133.6162,133.8151,133.6162,133.7204,6570.0
2018-05-03 11:15:00,141.26,141.38,141.19,141.21,9295.0,133.7867,133.9004,133.7204,133.7394,9295.0
2018-05-03 11:20:00,141.16,141.17,141.03,141.15,7279.0,133.692,133.7015,133.5689,133.6825,7279.0
2018-05-03 11:25:00,141.12,141.18,140.96,140.97,2874.0,133.6541,133.7109,133.5026,133.512,2874.0
2018-05-03 11:30:00,140.99,141.04,140.84,141.04,10731.0,133.531,133.5783,133.3889,133.5783,10731.0
2018-05-03 11:35:00,141.09,141.1,140.94,141.0,11644.0,133.6257,133.6352,133.4836,133.5405,11644.0
2018-05-03 11:40:00,141.01,141.03,140.86,141.03,5620.0,133.5499,133.5689,133.4079,133.5689,5620.0
2018-05-03 11:45:00,141.06,141.44,141.05,141.4,5935.0,133.5973,133.9572,133.5878,133.9193,5935.0
2018-05-03 11:50:00,141.44,141.54,141.36,141.54,5982.0,133.9572,134.0519,133.8814,134.0519,5982.0
2018-05-03 11:55:00,141.53,141.59,141.51,141.54,4678.0,134.0424,134.0992,134.0235,134.0519,4678.0
2018-05-03 12:00:00,141.56,141.62,141.5,141.52,4152.0,134.0708,134.1277,134.014,134.033,4152.0
2018-05-03 12:05:00,141.61,141.68,141.54,141.59,11799.0,134.1182,134.1845,134.0519,134.0992,11799.0
2018-05-03 12:10:00,141.53,141.53,141.42,141.5,7481.0,134.0424,134.0424,133.9382,134.014,7481.0
2018-05-03 12:15:00,141.56,141.56,141.35,141.38,6765.0,134.0708,134.0708,133.8719,133.9004,6765.0
2018-05-03 12:20:00,141.42,141.43,141.34,141.35,4314.0,133.9382,133.9477,133.8625,133.8719,4314.0
2018-05-03 12:25:00,141.27,141.29,141.2,141.2,3502.0,133.7962,133.8151,133.7299,133.7299,3502.0
2018-05-03 12:30:00,141.29,141.47,141.29,141.47,4829.0,133.8151,133.9856,133.8151,133.9856,4829.0
2018-05-03 12:35:00,141.47,141.84,141.47,141.77,5542.0,133.9856,134.336,133.9856,134.2697,5542.0
2018-05-03 12:40:00,141.81,142.01,141.81,142.01,2000.0,134.3076,134.497,134.3076,134.497,2000.0
2018-05-03 12:45:00,142.06,142.2,142.06,142.11,4508.0,134.5444,134.677,134.5444,134.5917,4508.0
2018-05-03 12:50:00,142.1,142.44,142.06,142.4,5386.0,134.5823,134.9043,134.5444,134.8664,5386.0
2018-05-03 12:55:00,142.39,142.64,142.39,142.64,7175.0,134.8569,135.0937,134.8569,135.0937,7175.0
2018-05-03 13:00:00,142.61,142.62,142.29,142.38,4964.0,135.0653,135.0748,134.7622,134.8475,4964.0
2018-05-03 13:05:00,142.3,142.38,142.25,142.3,3421.0,134.7717,134.8475,134.7243,134.7717,3421.0
2018-05-03 13:10:00,142.27,142.34,142.26,142.29,6368.0,134.7433,134.8096,134.7338,134.7622,6368.0
2018-05-03 13:15:00,142.31,142.64,142.31,142.56,6993.0,134.7812,135.0937,134.7812,135.0179,6993.0
2018-05-03 13:20:00,142.55,142.59,142.3,142.3,5920.0,135.0085,135.0463,134.7717,134.7717,5920.0
2018-05-03 13:25:00,142.29,142.36,142.21,142.31,4525.0,134.7622,134.8285,134.6864,134.7812,4525.0
2018-05-03 13:30:00,142.51,142.73,142.51,142.73,10758.0,134.9706,135.1789,134.9706,135.1789,10758.0
2018-05-03 13:35:00,142.81,142.83,142.79,142.83,459.0,135.2547,135.2736,135.2358,135.2736,459.0
2018-05-03 13:40:00,142.84,142.87,142.78,142.81,4024.0,135.2831,135.3115,135.2263,135.2547,4024.0
2018-05-03 13:45:00,142.78,142.83,142.56,142.64,9458.0,135.2263,135.2736,135.0179,135.0937,9458.0
2018-05-03 13:50:00,142.6,142.65,142.58,142.63,7027.0,135.0558,135.1032,135.0369,135.0842,7027.0
2018-05-03 13:55:00,142.68,142.82,142.61,142.61,2984.0,135.1316,135.2642,135.0653,135.0653,2984.0
2018-05-03 14:00:00,142.59,142.59,142.5,142.53,3195.0,135.0463,135.0463,134.9611,134.9895,3195.0
2018-05-03 14:05:00,142.52,142.71,142.52,142.69,6507.0,134.98,135.16,134.98,135.1411,6507.0
2018-05-03 14:10:00,142.67,142.67,142.53,142.57,4494.0,135.1221,135.1221,134.9895,135.0274,4494.0
2018-05-03 14:15:00,142.62,142.62,142.47,142.55,1612.0,135.0748,135.0748,134.9327,135.0085,1612.0
2018-05-03 14:20:00,142.48,142.48,142.38,142.38,5256.0,134.9422,134.9422,134.8475,134.8475,5256.0
2018-05-03 14:25:00,142.4,142.45,142.38,142.45,7278.0,134.8664,134.9137,134.8475,134.9137,7278.0
2018-05-03 14:30:00,142.55,142.84,142.55,142.78,9461.0,135.0085,135.2831,135.0085,135.2263,9461.0
2018-05-03 14:35:00,142.79,142.99,142.76,142.89,3605.0,135.2358,135.4252,135.2073,135.3305,3605.0
2018-05-03 14:40:00,142.92,142.94,142.78,142.81,5811.0,135.3589,135.3778,135.2263,135.2547,5811.0
2018-05-03 14:45:00,142.86,142.86,142.6,142.68,10172.0,135.3021,135.3021,135.0558,135.1316,10172.0
2018-05-03 14:50:00,142.6,142.6,142.53,142.57,1745.0,135.0558,135.0558,134.9895,135.0274,1745.0
2018-05-03 14:55:00,142.65,142.65,142.4,142.47,3279.0,135.1032,135.1032,134.8664,134.9327,3279.0
2018-05-03 15:00:00,142.56,142.74,142.55,142.67,23900.0,135.0179,135.1884,135.0085,135.1221,23900.0
2018-05-03 15:05:00,142.65,142.74,142.54,142.64,16180.0,135.1032,135.1884,134.999,135.0937,16180.0
2018-05-03 15:10:00,142.51,142.7,142.46,142.65,7283.0,134.9706,135.1505,134.9232,135.1032,7283.0
2018-05-03 15:15:00,142.61,142.8,142.61,142.71,17406.0,135.0653,135.2452,135.0653,135.16,17406.0
2018-05-03 15:20:00,142.69,142.78,142.57,142.75,11057.0,135.1411,135.2263,135.0274,135.1979,11057.0
2018-05-03 15:25:00,142.75,142.8,142.62,142.8,16737.0,135.1979,135.2452,135.0748,135.2452,16737.0
2018-05-03 15:30:00,142.82,142.95,142.77,142.83,9781.0,135.2642,135.3873,135.2168,135.2736,9781.0
2018-05-03 15:35:00,142.82,142.85,142.59,142.63,3717.0,135.2642,135.2926,135.0463,135.0842,3717.0
2018-05-03 15:40:00,142.61,142.62,142.51,142.54,11835.0,135.0653,135.0748,134.9706,134.999,11835.0
2018-05-03 15:45:00,142.61,142.62,142.52,142.56,14036.0,135.0653,135.0748,134.98,135.0179,14036.0
2018-05-03 15:50:00,142.49,142.65,142.46,142.55,32187.0,134.9516,135.1032,134.9232,135.0085,32187.0
2018-05-03 15:55:00,142.54,142.64,142.36,142.61,14974.0,134.999,135.0937,134.8285,135.0653,14974.0
2018-05-04 09:30:00,142.1,142.52,141.82,142.1,14287.0,134.5823,134.98,134.3171,134.5823,14287.0
2018-05-04 09:35:00,142.19,142.56,142.19,142.56,1700.0,134.6675,135.0179,134.6675,135.0179,1700.0
2018-05-04 09:40:00,142.46,142.49,142.39,142.49,3647.0,134.9232,134.9516,134.8569,134.9516,3647.0
2018-05-04 09:45:00,142.71,142.76,142.67,142.69,3144.0,135.16,135.2073,135.1221,135.1411,3144.0
2018-05-04 09:50:00,142.69,142.69,142.56,142.65,3100.0,135.1411,135.1411,135.0179,135.1032,3100.0
2018-05-04 09:55:00,142.66,142.78,142.62,142.69,2530.0,135.1126,135.2263,135.0748,135.1411,2530.0
2018-05-04 10:00:00,142.71,142.71,142.59,142.64,1906.0,135.16,135.16,135.0463,135.0937,1906.0
2018-05-04 10:05:00,142.56,142.99,142.56,142.98,8343.0,135.0179,135.4252,135.0179,135.4157,8343.0
2018-05-04 10:10:00,142.98,143.14,142.97,143.1,3198.0,135.4157,135.5672,135.4062,135.5294,3198.0
2018-05-04 10:15:00,143.1,143.14,143.03,143.03,1932.0,135.5294,135.5672,135.4631,135.4631,1932.0
2018-05-04 10:20:00,143.07,143.17,143.04,143.17,1053.0,135.5009,135.5957,135.4725,135.5957,1053.0
2018-05-04 10:25:00,143.17,143.49,143.17,143.46,4266.0,135.5957,135.8987,135.5957,135.8703,4266.0
2018-05-04 10:30:00,143.45,143.59,143.42,143.5,3479.0,135.8608,135.9934,135.8324,135.9082,3479.0
2018-05-04 10:35:00,143.53,143.72,143.5,143.72,2662.0,135.9366,136.1166,135.9082,136.1166,2662.0
2018-05-04 10:40:00,143.79,143.94,143.76,143.9,17678.0,136.1829,136.3249,136.1544,136.287,17678.0
2018-05-04 10:45:00,143.93,143.95,143.77,143.82,5235.0,136.3155,136.3344,136.1639,136.2113,5235.0
2018-05-04 10:50:00,143.83,143.94,143.83,143.93,5552.0,136.2207,136.3249,136.2207,136.3155,5552.0
2018-05-04 10:55:00,143.94,144.0,143.85,143.85,2960.0,136.3249,136.3817,136.2397,136.2397,2960.0
2018-05-04 11:00:00,143.96,144.0,143.89,143.95,1234.0,136.3439,136.3817,136.2776,136.3344,1234.0
2018-05-04 11:05:00,143.95,143.97,143.92,143.93,8290.0,136.3344,136.3533,136.306,136.3155,8290.0
2018-05-04 11:10:00,144.0,144.04,143.96,143.97,4117.0,136.3817,136.4196,136.3439,136.3533,4117.0
2018-05-04 11:15:00,143.95,144.03,143.95,144.02,13832.0,136.3344,136.4102,136.3344,136.4007,13832.0
2018-05-04 11:20:00,143.99,144.16,143.99,144.08,3951.0,136.3723,136.5333,136.3723,136.4575,3951.0
2018-05-04 11:25:00,144.13,144.23,144.08,144.2,7912.0,136.5049,136.5996,136.4575,136.5712,7912.0
2018-05-04 11:30:00,144.23,144.31,144.19,144.3,10985.0,136.5996,136.6753,136.5617,136.6659,10985.0
2018-05-04 11:35:00,144.3,144.37,144.29,144.32,5965.0,136.6659,136.7322,136.6564,136.6848,5965.0
2018-05-04 11:40:00,144.26,144.31,144.23,144.28,3012.0,136.628,136.6753,136.5996,136.6469,3012.0
2018-05-04 11:45:00,144.29,144.29,144.13,144.15,4138.0,136.6564,136.6564,136.5049,136.5238,4138.0
2018-05-04 11:50:00,144.16,144.19,144.11,144.12,2505.0,136.5333,136.5617,136.4859,136.4954,2505.0
2018-05-04 11:55:00,144.14,144.3,144.14,144.3,4248.0,136.5143,136.6659,136.5143,136.6659,4248.0
2018-05-04 12:00:00,144.32,144.37,144.21,144.37,2873.0,136.6848,136.7322,136.5806,136.7322,2873.0
2018-05-04 12:05:00,144.37,144.37,144.31,144.34,1189.0,136.7322,136.7322,136.6753,136.7038,1189.0
2018-05-04 12:10:00,144.34,144.35,144.29,144.29,2470.0,136.7038,136.7132,136.6564,136.6564,2470.0
2018-05-04 12:15:00,144.31,144.31,144.25,144.31,3100.0,136.6753,136.6753,136.6185,136.6753,3100.0
2018-05-04 12:20:00,144.31,144.36,144.3,144.36,510.0,136.6753,136.7227,136.6659,136.7227,510.0
2018-05-04 12:25:00,144.4,144.43,144.33,144.38,3716.0,136.7606,136.789,136.6943,136.7416,3716.0
2018-05-04 12:30:00,144.38,144.43,144.37,144.43,3545.0,136.7416,136.789,136.7322,136.789,3545.0
2018-05-04 12:35:00,144.43,144.5,144.43,144.5,5616.0,136.789,136.8553,136.789,136.8553,5616.0
2018-05-04 12:40:00,144.48,144.52,144.47,144.47,2552.0,136.8364,136.8742,136.8269,136.8269,2552.0
2018-05-04 12:45:00,144.46,144.46,144.36,144.41,5831.0,136.8174,136.8174,136.7227,136.7701,5831.0
2018-05-04 12:50:00,144.43,144.44,144.29,144.38,9709.0,136.789,136.7985,136.6564,136.7416,9709.0
2018-05-04 12:55:00,144.4,144.44,144.4,144.42,2239.0,136.7606,136.7985,136.7606,136.7795,2239.0
2018-05-04 13:00:00,144.39,144.4,144.37,144.39,2573.0,136.7511,136.7606,136.7322,136.7511,2573.0
2018-05-04 13:05:00,144.34,144.45,144.32,144.45,1874.0,136.7038,136.8079,136.6848,136.8079,1874.0
2018-05-04 13:10:00,144.45,144.48,144.37,144.37,2042.0,136.8079,136.8364,136.7322,136.7322,2042.0
2018-05-04 13:15:00,144.34,144.41,144.34,144.34,3352.0,136.7038,136.7701,136.7038,136.7038,3352.0
2018-05-04 13:20:00,144.39,144.5,144.38,144.5,1537.0,136.7511,136.8553,136.7416,136.8553,1537.0
2018-05-04 13:25:00,144.5,144.5,144.41,144.41,965.0,136.8553,136.8553,136.7701,136.7701,965.0
2018-05-04 13:30:00,144.47,144.5,144.45,144.45,5448.0,136.8269,136.8553,136.8079,136.8079,5448.0
2018-05-04 13:35:00,144.5,144.5,144.44,144.45,670.0,136.8553,136.8553,136.7985,136.8079,670.0
2018-05-04 13:40:00,144.45,144.49,144.45,144.48,2492.0,136.8079,136.8458,136.8079,136.8364,2492.0
2018-05-04 13:45:00,144.49,144.58,144.48,144.56,6696.0,136.8458,136.9311,136.8364,136.9121,6696.0
2018-05-04 13:50:00,144.55,144.65,144.55,144.62,2660.0,136.9026,136.9974,136.9026,136.9689,2660.0
2018-05-04 13:55:00,144.64,144.74,144.64,144.73,3317.0,136.9879,137.0826,136.9879,137.0731,3317.0
2018-05-04 14:00:00,144.73,144.77,144.7,144.75,10584.0,137.0731,137.111,137.0447,137.0921,10584.0
2018-05-04 14:05:00,144.77,144.88,144.75,144.84,10350.0,137.111,137.2152,137.0921,137.1773,10350.0
2018-05-04 14:10:00,144.85,144.88,144.78,144.78,4743.0,137.1868,137.2152,137.1205,137.1205,4743.0
2018-05-04 14:15:00,144.83,144.86,144.81,144.83,5098.0,137.1678,137.1962,137.1489,137.1678,5098.0
2018-05-04 14:20:00,144.86,144.95,144.85,144.92,5198.0,137.1962,137.2815,137.1868,137.2531,5198.0
2018-05-04 14:25:00,144.99,145.06,144.99,145.04,15313.0,137.3194,137.3857,137.3194,137.3667,15313.0
2018-05-04 14:30:00,145.08,145.1,145.02,145.03,9509.0,137.4046,137.4236,137.3478,137.3573,9509.0
2018-05-04 14:35:00,145.02,145.03,144.99,145.02,1582.0,137.3478,137.3573,137.3194,137.3478,1582.0
2018-05-04 14:40:00,145.04,145.16,145.04,145.14,5654.0,137.3667,137.4804,137.3667,137.4614,5654.0
2018-05-04 14:45:00,145.15,145.15,145.04,145.05,2751.0,137.4709,137.4709,137.3667,137.3762,2751.0
2018-05-04 14:50:00,145.09,145.1,145.05,145.05,4259.0,137.4141,137.4236,137.3762,137.3762,4259.0
2018-05-04 14:55:00,145.09,145.09,144.95,144.96,14241.0,137.4141,137.4141,137.2815,137.291,14241.0
2018-05-04 15:00:00,144.96,145.11,144.96,145.07,5411.0,137.291,137.433,137.291,137.3951,5411.0
2018-05-04 15:05:00,145.08,145.1,144.89,144.91,5668.0,137.4046,137.4236,137.2247,137.2436,5668.0
2018-05-04 15:10:00,144.92,145.02,144.86,145.01,11872.0,137.2531,137.3478,137.1962,137.3383,11872.0
2018-05-04 15:15:00,145.01,145.01,144.89,144.97,8962.0,137.3383,137.3383,137.2247,137.3004,8962.0
2018-05-04 15:20:00,144.95,144.97,144.89,144.95,8472.0,137.2815,137.3004,137.2247,137.2815,8472.0
2018-05-04 15:25:00,144.99,145.02,144.95,145.0,5790.0,137.3194,137.3478,137.2815,137.3288,5790.0
2018-05-04 15:30:00,145.02,145.04,144.91,144.98,5833.0,137.3478,137.3667,137.2436,137.3099,5833.0
2018-05-04 15:35:00,144.97,144.99,144.86,144.87,3640.0,137.3004,137.3194,137.1962,137.2057,3640.0
2018-05-04 15:40:00,144.85,144.94,144.82,144.9,6501.0,137.1868,137.272,137.1584,137.2341,6501.0
2018-05-04 15:45:00,144.87,144.91,144.78,144.78,4097.0,137.2057,137.2436,137.1205,137.1205,4097.0
2018-05-04 15:50:00,144.77,144.79,144.58,144.61,11098.0,137.111,137.13,136.9311,136.9595,11098.0
2018-05-04 15:55:00,144.62,144.78,144.54,144.78,15090.0,136.9689,137.1205,136.8932,137.1205,15090.0
2018-05-07 09:30:00,145.37,145.55,145.26,145.54,19412.0,137.6793,137.8497,137.5751,137.8403,19412.0
2018-05-07 09:35:00,145.6,145.71,145.58,145.69,6150.0,137.8971,138.0013,137.8782,137.9823,6150.0
2018-05-07 09:40:00,145.77,145.92,145.73,145.86,19238.0,138.0581,138.2002,138.0202,138.1433,19238.0
2018-05-07 09:45:00,145.87,145.91,145.82,145.82,5776.0,138.1528,138.1907,138.1055,138.1055,5776.0
2018-05-07 09:50:00,145.78,145.91,145.78,145.9,6325.0,138.0676,138.1907,138.0676,138.1812,6325.0
2018-05-07 09:55:00,145.87,145.98,145.87,145.95,3460.0,138.1528,138.257,138.1528,138.2286,3460.0
2018-05-07 10:00:00,145.92,145.96,145.82,145.89,5931.0,138.2002,138.2381,138.1055,138.1718,5931.0
2018-05-07 10:05:00,145.89,145.89,145.78,145.85,3950.0,138.1718,138.1718,138.0676,138.1339,3950.0
2018-05-07 10:10:00,145.86,145.86,145.73,145.73,4506.0,138.1433,138.1433,138.0202,138.0202,4506.0
2018-05-07 10:15:00,145.79,145.83,145.77,145.79,2027.0,138.077,138.1149,138.0581,138.077,2027.0
2018-05-07 10:20:00,145.77,145.77,145.62,145.71,2720.0,138.0581,138.0581,137.916,138.0013,2720.0
2018-05-07 10:25:00,145.74,145.85,145.73,145.84,5249.0,138.0297,138.1339,138.0202,138.1244,5249.0
2018-05-07 10:30:00,145.84,145.88,145.82,145.85,6869.0,138.1244,138.1623,138.1055,138.1339,6869.0
2018-05-07 10:35:00,145.87,145.87,145.57,145.58,3113.0,138.1528,138.1528,137.8687,137.8782,3113.0
2018-05-07 10:40:00,145.61,145.64,145.48,145.63,10441.0,137.9066,137.935,137.7834,137.9255,10441.0
2018-05-07 10:45:00,145.65,145.76,145.65,145.74,3619.0,137.9445,138.0486,137.9445,138.0297,3619.0
2018-05-07 10:50:00,145.75,145.81,145.71,145.78,2557.0,138.0392,138.096,138.0013,138.0676,2557.0
2018-05-07 10:55:00,145.78,145.85,145.76,145.85,1618.0,138.0676,138.1339,138.0486,138.1339,1618.0
2018-05-07 11:00:00,145.84,145.85,145.82,145.84,3702.0,138.1244,138.1339,138.1055,138.1244,3702.0
2018-05-07 11:05:00,145.85,145.87,145.7,145.87,2024.0,138.1339,138.1528,137.9918,138.1528,2024.0
2018-05-07 11:10:00,145.88,145.94,145.88,145.94,2889.0,138.1623,138.2191,138.1623,138.2191,2889.0
2018-05-07 11:15:00,145.96,146.03,145.91,145.96,9311.0,138.2381,138.3044,138.1907,138.2381,9311.0
2018-05-07 11:20:00,145.98,146.02,145.95,146.02,6965.0,138.257,138.2949,138.2286,138.2949,6965.0
2018-05-07 11:25:00,146.04,146.04,145.94,146.0,2643.0,138.3138,138.3138,138.2191,138.2759,2643.0
2018-05-07 11:30:00,146.0,146.01,145.97,145.98,4757.0,138.2759,138.2854,138.2475,138.257,4757.0
2018-05-07 11:35:00,145.9,145.93,145.87,145.87,1865.0,138.1812,138.2096,138.1528,138.1528,1865.0
2018-05-07 11:40:00,145.88,145.92,145.83,145.83,3120.0,138.1623,138.2002,138.1149,138.1149,3120.0
2018-05-07 11:45:00,145.81,145.88,145.81,145.87,3075.0,138.096,138.1623,138.096,138.1528,3075.0
2018-05-07 11:50:00,145.83,145.93,145.83,145.91,1623.0,138.1149,138.2096,138.1149,138.1907,1623.0
2018-05-07 11:55:00,145.95,145.99,145.9,145.98,1350.0,138.2286,138.2665,138.1812,138.257,1350.0
2018-05-07 12:00:00,145.99,145.99,145.96,145.99,1414.0,138.2665,138.2665,138.2381,138.2665,1414.0
2018-05-07 12:05:00,145.96,146.0,145.95,145.95,4888.0,138.2381,138.2759,138.2286,138.2286,4888.0
2018-05-07 12:10:00,145.93,146.01,145.93,145.98,1867.0,138.2096,138.2854,138.2096,138.257,1867.0
2018-05-07 12:15:00,145.97,146.0,145.93,145.96,22813.0,138.2475,138.2759,138.2096,138.2381,22813.0
2018-05-07 12:20:00,145.96,146.02,145.84,145.88,11194.0,138.2381,138.2949,138.1244,138.1623,11194.0
2018-05-07 12:25:00,145.92,145.99,145.88,145.97,7574.0,138.2002,138.2665,138.1623,138.2475,7574.0
2018-05-07 12:30:00,145.94,145.95,145.9,145.93,3341.0,138.2191,138.2286,138.1812,138.2096,3341.0
2018-05-07 12:35:00,145.92,145.96,145.89,145.94,2100.0,138.2002,138.2381,138.1718,138.2191,2100.0
2018-05-07 12:40:00,145.93,145.93,145.82,145.86,909.0,138.2096,138.2096,138.1055,138.1433,909.0
2018-05-07 12:45:00,145.83,145.86,145.65,145.75,1628.0,138.1149,138.1433,137.9445,138.0392,1628.0
2018-05-07 12:50:00,145.74,145.77,145.74,145.76,1813.0,138.0297,138.0581,138.0297,138.0486,1813.0
2018-05-07 12:55:00,145.76,145.78,145.69,145.69,2602.0,138.0486,138.0676,137.9823,137.9823,2602.0
2018-05-07 13:00:00,145.72,145.76,145.72,145.74,4373.0,138.0108,138.0486,138.0108,138.0297,4373.0
2018-05-07 13:05:00,145.76,145.78,145.59,145.63,4392.0,138.0486,138.0676,137.8876,137.9255,4392.0
2018-05-07 13:10:00,145.62,145.68,145.61,145.68,2762.0,137.916,137.9729,137.9066,137.9729,2762.0
2018-05-07 13:15:00,145.6,145.65,145.6,145.64,3677.0,137.8971,137.9445,137.8971,137.935,3677.0
2018-05-07 13:20:00,145.67,145.74,145.67,145.73,3144.0,137.9634,138.0297,137.9634,138.0202,3144.0
2018-05-07 13:25:00,145.72,145.78,145.72,145.74,3264.0,138.0108,138.0676,138.0108,138.0297,3264.0
2018-05-07 13:30:00,145.74,145.78,145.73,145.78,741.0,138.0297,138.0676,138.0202,138.0676,741.0
2018-05-07 13:35:00,145.83,145.83,145.75,145.78,3083.0,138.1149,138.1149,138.0392,138.0676,3083.0
2018-05-07 13:40:00,145.85,145.88,145.82,145.88,1626.0,138.1339,138.1623,138.1055,138.1623,1626.0
2018-05-07 13:45:00,145.84,145.86,145.83,145.84,2839.0,138.1244,138.1433,138.1149,138.1244,2839.0
2018-05-07 13:50:00,145.83,145.85,145.81,145.84,594.0,138.1149,138.1339,138.096,138.1244,594.0
2018-05-07 13:55:00,145.87,145.9,145.82,145.87,4417.0,138.1528,138.1812,138.1055,138.1528,4417.0
2018-05-07 14:00:00,145.87,145.95,145.87,145.94,2685.0,138.1528,138.2286,138.1528,138.2191,2685.0
2018-05-07 14:05:00,145.93,145.94,145.87,145.88,4380.0,138.2096,138.2191,138.1528,138.1623,4380.0
2018-05-07 14:10:00,145.87,145.91,145.84,145.88,22084.0,138.1528,138.1907,138.1244,138.1623,22084.0
2018-05-07 14:15:00,145.92,146.0,145.92,145.97,3023.0,138.2002,138.2759,138.2002,138.2475,3023.0
2018-05-07 14:20:00,145.99,146.0,145.96,145.96,1023.0,138.2665,138.2759,138.2381,138.2381,1023.0
2018-05-07 14:25:00,145.99,146.04,145.92,146.03,8603.0,138.2665,138.3138,138.2002,138.3044,8603.0
2018-05-07 14:30:00,146.01,146.11,146.01,146.1,8012.0,138.2854,138.3801,138.2854,138.3706,8012.0
2018-05-07 14:35:00,146.11,146.13,146.03,146.03,15161.0,138.3801,138.3991,138.3044,138.3044,15161.0
2018-05-07 14:40:00,146.01,146.05,145.84,145.88,4437.0,138.2854,138.3233,138.1244,138.1623,4437.0
2018-05-07 14:45:00,145.87,145.9,145.8,145.85,4548.0,138.1528,138.1812,138.0865,138.1339,4548.0
2018-05-07 14:50:00,145.8,145.81,145.57,145.65,5345.0,138.0865,138.096,137.8687,137.9445,5345.0
2018-05-07 14:55:00,145.68,145.71,145.56,145.62,9695.0,137.9729,138.0013,137.8592,137.916,9695.0
2018-05-07 15:00:00,145.61,145.72,145.61,145.71,15845.0,137.9066,138.0108,137.9066,138.0013,15845.0
2018-05-07 15:05:00,145.72,145.76,145.68,145.71,6143.0,138.0108,138.0486,137.9729,138.0013,6143.0
2018-05-07 15:10:00,145.7,145.74,145.25,145.28,4036.0,137.9918,138.0297,137.5656,137.594,4036.0
2018-05-07 15:15:00,145.33,145.42,145.21,145.27,7700.0,137.6414,137.7266,137.5277,137.5846,7700.0
2018-05-07 15:20:00,145.27,145.28,145.12,145.22,8251.0,137.5846,137.594,137.4425,137.5372,8251.0
2018-05-07 15:25:00,145.18,145.36,145.17,145.36,6640.0,137.4993,137.6698,137.4898,137.6698,6640.0
2018-05-07 15:30:00,145.38,145.49,145.31,145.47,10945.0,137.6887,137.7929,137.6224,137.774,10945.0
2018-05-07 15:35:00,145.46,145.59,145.45,145.51,3698.0,137.7645,137.8876,137.755,137.8119,3698.0
2018-05-07 15:40:00,145.53,145.55,145.46,145.51,4424.0,137.8308,137.8497,137.7645,137.8119,4424.0
2018-05-07 15:45:00,145.49,145.61,145.4,145.57,9953.0,137.7929,137.9066,137.7077,137.8687,9953.0
2018-05-07 15:50:00,145.6,145.6,145.4,145.53,10961.0,137.8971,137.8971,137.7077,137.8308,10961.0
2018-05-07 15:55:00,145.55,145.62,145.52,145.6,12629.0,137.8497,137.916,137.8213,137.8971,12629.0
2018-05-08 09:30:00,145.31,145.5,145.26,145.5,13295.0,137.6224,137.8024,137.5751,137.8024,13295.0
2018-05-08 09:35:00,145.42,145.42,145.17,145.25,2101.0,137.7266,137.7266,137.4898,137.5656,2101.0
2018-05-08 09:40:00,145.31,145.37,145.21,145.22,8297.0,137.6224,137.6793,137.5277,137.5372,8297.0
2018-05-08 09:45:00,145.19,145.27,145.15,145.15,5494.0,137.5088,137.5846,137.4709,137.4709,5494.0
2018-05-08 09:50:00,145.08,145.2,144.96,144.97,7733.0,137.4046,137.5183,137.291,137.3004,7733.0
2018-05-08 09:55:00,145.05,145.12,144.99,145.12,4315.0,137.3762,137.4425,137.3194,137.4425,4315.0
2018-05-08 10:00:00,145.17,145.2,145.1,145.2,7861.0,137.4898,137.5183,137.4236,137.5183,7861.0
2018-05-08 10:05:00,145.19,145.31,145.13,145.29,13122.0,137.5088,137.6224,137.452,137.6035,13122.0
2018-05-08 10:10:00,145.22,145.31,145.16,145.18,2407.0,137.5372,137.6224,137.4804,137.4993,2407.0
2018-05-08 10:15:00,145.15,145.27,145.07,145.27,3062.0,137.4709,137.5846,137.3951,137.5846,3062.0
2018-05-08 10:20:00,145.18,145.22,145.05,145.13,3511.0,137.4993,137.5372,137.3762,137.452,3511.0
2018-05-08 10:25:00,145.12,145.21,145.08,145.14,3803.0,137.4425,137.5277,137.4046,137.4614,3803.0
2018-05-08 10:30:00,145.2,145.39,145.2,145.39,701.0,137.5183,137.6982,137.5183,137.6982,701.0
2018-05-08 10:35:00,145.44,145.52,145.41,145.45,3098.0,137.7456,137.8213,137.7172,137.755,3098.0
2018-05-08 10:40:00,145.43,145.47,145.43,145.47,4641.0,137.7361,137.774,137.7361,137.774,4641.0
2018-05-08 10:45:00,145.45,145.51,145.43,145.46,3919.0,137.755,137.8119,137.7361,137.7645,3919.0
2018-05-08 10:50:00,145.47,145.51,145.37,145.48,1832.0,137.774,137.8119,137.6793,137.7834,1832.0
2018-05-08 10:55:00,145.49,145.51,145.29,145.3,12020.0,137.7929,137.8119,137.6035,137.613,12020.0
2018-05-08 11:00:00,145.21,145.32,145.21,145.28,20049.0,137.5277,137.6319,137.5277,137.594,20049.0
2018-05-08 11:05:00,145.25,145.28,145.11,145.11,14620.0,137.5656,137.594,137.433,137.433,14620.0
2018-05-08 11:10:00,145.11,145.58,145.11,145.55,5276.0,137.433,137.8782,137.433,137.8497,5276.0
2018-05-08 11:15:00,145.52,145.8,145.52,145.68,5647.0,137.8213,138.0865,137.8213,137.9729,5647.0
2018-05-08 11:20:00,145.62,145.75,145.46,145.48,8400.0,137.916,138.0392,137.7645,137.7834,8400.0
2018-05-08 11:25:00,145.46,145.63,145.46,145.59,2448.0,137.7645,137.9255,137.7645,137.8876,2448.0
2018-05-08 11:30:00,145.55,145.55,145.48,145.51,1500.0,137.8497,137.8497,137.7834,137.8119,1500.0
2018-05-08 11:35:00,145.46,145.53,145.27,145.28,3638.0,137.7645,137.8308,137.5846,137.594,3638.0
2018-05-08 11:40:00,145.32,145.42,145.28,145.37,2669.0,137.6319,137.7266,137.594,137.6793,2669.0
2018-05-08 11:45:00,145.43,145.51,145.38,145.45,3587.0,137.7361,137.8119,137.6887,137.755,3587.0
2018-05-08 11:50:00,145.44,145.52,145.33,145.5,3917.0,137.7456,137.8213,137.6414,137.8024,3917.0
2018-05-08 11:55:00,145.45,145.52,145.38,145.38,3652.0,137.755,137.8213,137.6887,137.6887,3652.0
2018-05-08 12:00:00,145.35,145.37,145.27,145.27,971.0,137.6603,137.6793,137.5846,137.5846,971.0
2018-05-08 12:05:00,145.33,145.34,145.2,145.34,1544.0,137.6414,137.6509,137.5183,137.6509,1544.0
2018-05-08 12:10:00,145.3,145.37,145.29,145.37,1249.0,137.613,137.6793,137.6035,137.6793,1249.0
2018-05-08 12:15:00,145.34,145.34,145.22,145.26,3588.0,137.6509,137.6509,137.5372,137.5751,3588.0
2018-05-08 12:20:00,145.29,145.29,145.2,145.28,1630.0,137.6035,137.6035,137.5183,137.594,1630.0
2018-05-08 12:25:00,145.31,145.32,145.26,145.3,2393.0,137.6224,137.6319,137.5751,137.613,2393.0
2018-05-08 12:30:00,145.27,145.32,145.25,145.3,2258.0,137.5846,137.6319,137.5656,137.613,2258.0
2018-05-08 12:35:00,145.2,145.34,145.2,145.31,2772.0,137.5183,137.6509,137.5183,137.6224,2772.0
2018-05-08 12:40:00,145.35,145.37,145.33,145.35,1500.0,137.6603,137.6793,137.6414,137.6603,1500.0
2018-05-08 12:45:00,145.35,145.36,145.24,145.24,3331.0,137.6603,137.6698,137.5561,137.5561,3331.0
2018-05-08 12:50:00,145.27,145.27,145.08,145.1,5081.0,137.5846,137.5846,137.4046,137.4236,5081.0
2018-05-08 12:55:00,145.05,145.11,144.96,145.11,4307.0,137.3762,137.433,137.291,137.433,4307.0
2018-05-08 13:00:00,145.08,145.28,145.08,145.24,2396.0,137.4046,137.594,137.4046,137.5561,2396.0
2018-05-08 13:05:00,145.21,145.26,145.19,145.2,2072.0,137.5277,137.5751,137.5088,137.5183,2072.0
2018-05-08 13:10:00,145.16,145.24,145.13,145.2,11402.0,137.4804,137.5561,137.452,137.5183,11402.0
2018-05-08 13:15:00,145.18,145.21,145.14,145.18,2646.0,137.4993,137.5277,137.4614,137.4993,2646.0
2018-05-08 13:20:00,145.23,145.24,145.16,145.2,1764.0,137.5467,137.5561,137.4804,137.5183,1764.0
2018-05-08 13:25:00,145.18,145.38,145.18,145.35,17813.0,137.4993,137.6887,137.4993,137.6603,17813.0
2018-05-08 13:30:00,145.36,145.36,145.31,145.31,4674.0,137.6698,137.6698,137.6224,137.6224,4674.0
2018-05-08 13:35:00,145.32,145.32,145.28,145.28,635.0,137.6319,137.6319,137.594,137.594,635.0
2018-05-08 13:40:00,145.3,145.38,145.3,145.32,10151.0,137.613,137.6887,137.613,137.6319,10151.0
2018-05-08 13:45:00,145.36,145.46,145.34,145.36,24656.0,137.6698,137.7645,137.6509,137.6698,24656.0
2018-05-08 13:50:00,145.37,145.4,145.32,145.35,18008.0,137.6793,137.7077,137.6319,137.6603,18008.0
2018-05-08 13:55:00,145.32,145.32,145.13,145.17,2865.0,137.6319,137.6319,137.452,137.4898,2865.0
2018-05-08 14:00:00,145.18,145.27,145.18,145.27,3280.0,137.4993,137.5846,137.4993,137.5846,3280.0
2018-05-08 14:05:00,145.25,145.26,145.18,145.22,10776.0,137.5656,137.5751,137.4993,137.5372,10776.0
2018-05-08 14:10:00,145.18,145.31,145.02,145.14,10861.0,137.4993,137.6224,137.3478,137.4614,10861.0
2018-05-08 14:15:00,145.18,145.27,145.16,145.23,32284.0,137.4993,137.5846,137.4804,137.5467,32284.0
2018-05-08 14:20:00,145.25,145.49,145.18,145.47,6368.0,137.5656,137.7929,137.4993,137.774,6368.0
2018-05-08 14:25:00,145.61,145.65,145.35,145.35,7330.0,137.9066,137.9445,137.6603,137.6603,7330.0
2018-05-08 14:30:00,145.32,145.33,145.19,145.27,2224.0,137.6319,137.6414,137.5088,137.5846,2224.0
2018-05-08 14:35:00,145.29,145.34,145.05,145.05,2912.0,137.6035,137.6509,137.3762,137.3762,2912.0
2018-05-08 14:40:00,145.02,145.02,144.76,144.88,17979.0,137.3478,137.3478,137.1015,137.2152,17979.0
2018-05-08 14:45:00,144.94,145.06,144.92,145.04,17548.0,137.272,137.3857,137.2531,137.3667,17548.0
2018-05-08 14:50:00,145.03,145.24,145.0,145.18,9813.0,137.3573,137.5561,137.3288,137.4993,9813.0
2018-05-08 14:55:00,145.2,145.22,145.07,145.08,9239.0,137.5183,137.5372,137.3951,137.4046,9239.0
2018-05-08 15:00:00,145.08,145.24,144.94,145.21,11877.0,137.4046,137.5561,137.272,137.5277,11877.0
2018-05-08 15:05:00,145.27,145.33,145.25,145.31,10208.0,137.5846,137.6414,137.5656,137.6224,10208.0
2018-05-08 15:10:00,145.29,145.45,145.25,145.43,14303.0,137.6035,137.755,137.5656,137.7361,14303.0
2018-05-08 15:15:00,145.45,145.46,145.31,145.36,11249.0,137.755,137.7645,137.6224,137.6698,11249.0
2018-05-08 15:20:00,145.43,145.49,145.39,145.4,7335.0,137.7361,137.7929,137.6982,137.7077,7335.0
2018-05-08 15:25:00,145.4,145.47,145.38,145.44,5285.0,137.7077,137.774,137.6887,137.7456,5285.0
2018-05-08 15:30:00,145.44,145.56,145.41,145.48,6374.0,137.7456,137.8592,137.7172,137.7834,6374.0
2018-05-08 15:35:00,145.48,145.59,145.48,145.53,4781.0,137.7834,137.8876,137.7834,137.8308,4781.0
2018-05-08 15:40:00,145.6,145.62,145.47,145.47,10137.0,137.8971,137.916,137.774,137.774,10137.0
2018-05-08 15:45:00,145.48,145.48,145.39,145.4,8381.0,137.7834,137.7834,137.6982,137.7077,8381.0
2018-05-08 15:50:00,145.4,145.6,145.4,145.5,20987.0,137.7077,137.8971,137.7077,137.8024,20987.0
2018-05-08 15:55:00,145.53,145.66,145.52,145.66,9318.0,137.8308,137.9539,137.8213,137.9539,9318.0
2018-05-09 09:30:00,146.09,146.15,145.98,146.07,15866.0,138.3612,138.418,138.257,138.3422,15866.0
2018-05-09 09:35:00,146.14,146.23,145.86,145.87,2123.0,138.4085,138.4938,138.1433,138.1528,2123.0
2018-05-09 09:40:00,145.91,146.04,145.88,145.99,2813.0,138.1907,138.3138,138.1623,138.2665,2813.0
2018-05-09 09:45:00,146.09,146.18,146.07,146.1,9220.0,138.3612,138.4464,138.3422,138.3706,9220.0
2018-05-09 09:50:00,146.11,146.13,145.98,145.98,5901.0,138.3801,138.3991,138.257,138.257,5901.0
2018-05-09 09:55:00,146.05,146.07,145.92,145.98,2392.0,138.3233,138.3422,138.2002,138.257,2392.0
2018-05-09 10:00:00,145.91,146.06,145.86,146.01,9065.0,138.1907,138.3328,138.1433,138.2854,9065.0
2018-05-09 10:05:00,146.04,146.15,145.99,146.14,2811.0,138.3138,138.418,138.2665,138.4085,2811.0
2018-05-09 10:10:00,146.17,146.26,146.17,146.26,861.0,138.4369,138.5222,138.4369,138.5222,861.0
2018-05-09 10:15:00,146.2,146.24,146.19,146.23,1853.0,138.4654,138.5032,138.4559,138.4938,1853.0
2018-05-09 10:20:00,146.22,146.27,146.15,146.15,5278.0,138.4843,138.5317,138.418,138.418,5278.0
2018-05-09 10:25:00,146.17,146.19,146.08,146.08,3734.0,138.4369,138.4559,138.3517,138.3517,3734.0
2018-05-09 10:30:00,146.17,146.2,145.99,146.08,3438.0,138.4369,138.4654,138.2665,138.3517,3438.0
2018-05-09 10:35:00,146.11,146.19,146.08,146.16,3190.0,138.3801,138.4559,138.3517,138.4275,3190.0
2018-05-09 10:40:00,146.14,146.23,146.13,146.21,1992.0,138.4085,138.4938,138.3991,138.4748,1992.0
2018-05-09 10:45:00,146.16,146.22,146.16,146.16,2818.0,138.4275,138.4843,138.4275,138.4275,2818.0
2018-05-09 10:50:00,146.18,146.18,145.9,145.91,12115.0,138.4464,138.4464,138.1812,138.1907,12115.0
2018-05-09 10:55:00,145.87,145.92,145.85,145.86,3906.0,138.1528,138.2002,138.1339,138.1433,3906.0
2018-05-09 11:00:00,145.89,145.9,145.79,145.9,2650.0,138.1718,138.1812,138.077,138.1812,2650.0
2018-05-09 11:05:00,145.87,145.98,145.82,145.97,3400.0,138.1528,138.257,138.1055,138.2475,3400.0
2018-05-09 11:10:00,145.96,145.99,145.91,145.93,8966.0,138.2381,138.2665,138.1907,138.2096,8966.0
2018-05-09 11:15:00,145.9,146.02,145.9,146.01,1692.0,138.1812,138.2949,138.1812,138.2854,1692.0
2018-05-09 11:20:00,146.03,146.1,146.02,146.09,4825.0,138.3044,138.3706,138.2949,138.3612,4825.0
2018-05-09 11:25:00,146.03,146.08,146.03,146.05,2726.0,138.3044,138.3517,138.3044,138.3233,2726.0
2018-05-09 11:30:00,146.06,146.11,146.06,146.11,3101.0,138.3328,138.3801,138.3328,138.3801,3101.0
2018-05-09 11:35:00,146.1,146.13,146.09,146.13,740.0,138.3706,138.3991,138.3612,138.3991,740.0
2018-05-09 11:40:00,146.1,146.18,146.1,146.18,5967.0,138.3706,138.4464,138.3706,138.4464,5967.0
2018-05-09 11:45:00,146.15,146.16,146.1,146.14,2610.0,138.418,138.4275,138.3706,138.4085,2610.0
2018-05-09 11:50:00,146.15,146.15,146.1,146.13,6465.0,138.418,138.418,138.3706,138.3991,6465.0
2018-05-09 11:55:00,146.15,146.24,146.15,146.24,1789.0,138.418,138.5032,138.418,138.5032,1789.0
2018-05-09 12:00:00,146.24,146.34,146.24,146.27,2696.0,138.5032,138.598,138.5032,138.5317,2696.0
2018-05-09 12:05:00,146.27,146.29,146.26,146.27,1173.0,138.5317,138.5506,138.5222,138.5317,1173.0
2018-05-09 12:10:00,146.23,146.29,146.22,146.29,1166.0,138.4938,138.5506,138.4843,138.5506,1166.0
2018-05-09 12:15:00,146.32,146.32,146.29,146.29,5067.0,138.579,138.579,138.5506,138.5506,5067.0
2018-05-09 12:20:00,146.34,146.51,146.33,146.48,4696.0,138.598,138.759,138.5885,138.7305,4696.0
2018-05-09 12:25:00,146.53,146.65,146.53,146.63,6224.0,138.7779,138.8915,138.7779,138.8726,6224.0
2018-05-09 12:30:00,146.64,146.73,146.62,146.72,12264.0,138.8821,138.9673,138.8631,138.9578,12264.0
2018-05-09 12:35:00,146.71,146.72,146.61,146.62,13421.0,138.9484,138.9578,138.8537,138.8631,13421.0
2018-05-09 12:40:00,146.61,146.74,146.59,146.72,4247.0,138.8537,138.9768,138.8347,138.9578,4247.0
2018-05-09 12:45:00,146.73,146.95,146.73,146.95,5694.0,138.9673,139.1757,138.9673,139.1757,5694.0
2018-05-09 12:50:00,146.92,146.94,146.89,146.94,7794.0,139.1473,139.1662,139.1189,139.1662,7794.0
2018-05-09 12:55:00,146.94,146.98,146.89,146.89,5390.0,139.1662,139.2041,139.1189,139.1189,5390.0
2018-05-09 13:00:00,146.92,147.06,146.91,146.99,5755.0,139.1473,139.2799,139.1378,139.2136,5755.0
2018-05-09 13:05:00,147.02,147.02,146.95,146.96,1374.0,139.242,139.242,139.1757,139.1851,1374.0
2018-05-09 13:10:00,146.99,147.0,146.89,146.95,9807.0,139.2136,139.223,139.1189,139.1757,9807.0
2018-05-09 13:15:00,146.92,146.94,146.85,146.85,10720.0,139.1473,139.1662,139.081,139.081,10720.0
2018-05-09 13:20:00,146.9,146.98,146.89,146.98,2943.0,139.1283,139.2041,139.1189,139.2041,2943.0
2018-05-09 13:25:00,146.97,147.11,146.95,147.11,3949.0,139.1946,139.3272,139.1757,139.3272,3949.0
2018-05-09 13:30:00,147.11,147.17,147.1,147.14,6584.0,139.3272,139.384,139.3177,139.3556,6584.0
2018-05-09 13:35:00,147.12,147.15,147.12,147.14,4720.0,139.3367,139.3651,139.3367,139.3556,4720.0
2018-05-09 13:40:00,147.17,147.17,147.12,147.14,4750.0,139.384,139.384,139.3367,139.3556,4750.0
2018-05-09 13:45:00,147.17,147.21,147.15,147.2,1818.0,139.384,139.4219,139.3651,139.4125,1818.0
2018-05-09 13:50:00,147.22,147.26,147.2,147.25,7725.0,139.4314,139.4693,139.4125,139.4598,7725.0
2018-05-09 13:55:00,147.23,147.25,147.16,147.25,10592.0,139.4409,139.4598,139.3746,139.4598,10592.0
2018-05-09 14:00:00,147.24,147.24,147.17,147.18,1519.0,139.4503,139.4503,139.384,139.3935,1519.0
2018-05-09 14:05:00,147.21,147.27,147.18,147.27,5303.0,139.4219,139.4787,139.3935,139.4787,5303.0
2018-05-09 14:10:00,147.27,147.35,147.27,147.31,3225.0,139.4787,139.5545,139.4787,139.5166,3225.0
2018-05-09 14:15:00,147.33,147.33,147.23,147.23,1461.0,139.5356,139.5356,139.4409,139.4409,1461.0
2018-05-09 14:20:00,147.2,147.2,147.08,147.14,9858.0,139.4125,139.4125,139.2988,139.3556,9858.0
2018-05-09 14:25:00,147.14,147.16,147.07,147.1,17529.0,139.3556,139.3746,139.2893,139.3177,17529.0
2018-05-09 14:30:00,147.13,147.23,147.12,147.23,3834.0,139.3462,139.4409,139.3367,139.4409,3834.0
2018-05-09 14:35:00,147.26,147.26,147.17,147.18,32526.0,139.4693,139.4693,139.384,139.3935,32526.0
2018-05-09 14:40:00,147.21,147.27,147.2,147.22,5419.0,139.4219,139.4787,139.4125,139.4314,5419.0
2018-05-09 14:45:00,147.21,147.31,147.2,147.31,5390.0,139.4219,139.5166,139.4125,139.5166,5390.0
2018-05-09 14:50:00,147.31,147.36,147.17,147.17,18905.0,139.5166,139.564,139.384,139.384,18905.0
2018-05-09 14:55:00,147.19,147.29,147.19,147.27,5180.0,139.403,139.4977,139.403,139.4787,5180.0
2018-05-09 15:00:00,147.27,147.27,147.19,147.19,4400.0,139.4787,139.4787,139.403,139.403,4400.0
2018-05-09 15:05:00,147.19,147.33,147.18,147.29,16947.0,139.403,139.5356,139.3935,139.4977,16947.0
2018-05-09 15:10:00,147.3,147.31,147.17,147.18,3833.0,139.5072,139.5166,139.384,139.3935,3833.0
2018-05-09 15:15:00,147.21,147.22,147.1,147.14,4873.0,139.4219,139.4314,139.3177,139.3556,4873.0
2018-05-09 15:20:00,147.12,147.19,147.11,147.19,4340.0,139.3367,139.403,139.3272,139.403,4340.0
2018-05-09 15:25:00,147.18,147.18,147.12,147.13,3639.0,139.3935,139.3935,139.3367,139.3462,3639.0
2018-05-09 15:30:00,147.15,147.2,147.08,147.08,9503.0,139.3651,139.4125,139.2988,139.2988,9503.0
2018-05-09 15:35:00,147.06,147.12,147.04,147.05,5978.0,139.2799,139.3367,139.2609,139.2704,5978.0
2018-05-09 15:40:00,147.04,147.05,146.98,146.99,9500.0,139.2609,139.2704,139.2041,139.2136,9500.0
2018-05-09 15:45:00,146.99,147.08,146.99,147.08,6035.0,139.2136,139.2988,139.2136,139.2988,6035.0
2018-05-09 15:50:00,147.09,147.14,147.08,147.1,9860.0,139.3083,139.3556,139.2988,139.3177,9860.0
2018-05-09 15:55:00,147.11,147.22,147.06,147.22,8825.0,139.3272,139.4314,139.2799,139.4314,8825.0
2018-05-10 09:30:00,147.6,147.98,147.5,147.73,12456.0,139.7913,140.1512,139.6966,139.9144,12456.0
2018-05-10 09:35:00,147.63,147.84,147.63,147.79,6272.0,139.8197,140.0186,139.8197,139.9712,6272.0
2018-05-10 09:40:00,147.81,147.95,147.8,147.95,11057.0,139.9902,140.1228,139.9807,140.1228,11057.0
2018-05-10 09:45:00,147.91,147.93,147.86,147.87,7875.0,140.0849,140.1038,140.0375,140.047,7875.0
2018-05-10 09:50:00,147.81,148.0,147.79,147.93,4192.0,139.9902,140.1701,139.9712,140.1038,4192.0
2018-05-10 09:55:00,148.0,148.0,147.97,147.97,1272.0,140.1701,140.1701,140.1417,140.1417,1272.0
2018-05-10 10:00:00,148.0,148.0,147.81,147.85,1714.0,140.1701,140.1701,139.9902,140.0281,1714.0
2018-05-10 10:05:00,147.9,147.98,147.87,147.91,99308.0,140.0754,140.1512,140.047,140.0849,99308.0
2018-05-10 10:10:00,147.93,147.96,147.85,147.87,3454.0,140.1038,140.1322,140.0281,140.047,3454.0
2018-05-10 10:15:00,147.93,147.93,147.79,147.86,5294.0,140.1038,140.1038,139.9712,140.0375,5294.0
2018-05-10 10:20:00,147.87,147.87,147.79,147.81,2872.0,140.047,140.047,139.9712,139.9902,2872.0
2018-05-10 10:25:00,147.84,147.99,147.83,147.94,6459.0,140.0186,140.1607,140.0091,140.1133,6459.0
2018-05-10 10:30:00,148.03,148.03,147.95,148.0,7137.0,140.1985,140.1985,140.1228,140.1701,7137.0
2018-05-10 10:35:00,148.05,148.1,148.04,148.04,2291.0,140.2175,140.2648,140.208,140.208,2291.0
2018-05-10 10:40:00,148.07,148.14,148.03,148.04,8809.0,140.2364,140.3027,140.1985,140.208,8809.0
2018-05-10 10:45:00,148.03,148.12,148.03,148.12,1201.0,140.1985,140.2838,140.1985,140.2838,1201.0
2018-05-10 10:50:00,148.13,148.16,148.08,148.1,6206.0,140.2933,140.3217,140.2459,140.2648,6206.0
2018-05-10 10:55:00,148.15,148.17,148.1,148.11,3518.0,140.3122,140.3311,140.2648,140.2743,3518.0
2018-05-10 11:00:00,148.14,148.22,148.12,148.18,3215.0,140.3027,140.3785,140.2838,140.3406,3215.0
2018-05-10 11:05:00,148.18,148.19,148.15,148.16,4053.0,140.3406,140.3501,140.3122,140.3217,4053.0
2018-05-10 11:10:00,148.16,148.25,148.16,148.25,750.0,140.3217,140.4069,140.3217,140.4069,750.0
2018-05-10 11:15:00,148.25,148.33,148.24,148.28,23826.0,140.4069,140.4827,140.3974,140.4353,23826.0
2018-05-10 11:20:00,148.29,148.34,148.26,148.34,10183.0,140.4448,140.4921,140.4164,140.4921,10183.0
2018-05-10 11:25:00,148.34,148.36,148.27,148.27,10802.0,140.4921,140.5111,140.4258,140.4258,10802.0
2018-05-10 11:30:00,148.29,148.29,148.21,148.25,8240.0,140.4448,140.4448,140.369,140.4069,8240.0
2018-05-10 11:35:00,148.25,148.32,148.24,148.31,11045.0,140.4069,140.4732,140.3974,140.4637,11045.0
2018-05-10 11:40:00,148.32,148.34,148.29,148.31,14923.0,140.4732,140.4921,140.4448,140.4637,14923.0
2018-05-10 11:45:00,148.3,148.38,148.3,148.38,12438.0,140.4543,140.53,140.4543,140.53,12438.0
2018-05-10 11:50:00,148.38,148.39,148.28,148.3,11635.0,140.53,140.5395,140.4353,140.4543,11635.0
2018-05-10 11:55:00,148.29,148.39,148.29,148.38,8519.0,140.4448,140.5395,140.4448,140.53,8519.0
2018-05-10 12:00:00,148.37,148.39,148.33,148.38,8203.0,140.5206,140.5395,140.4827,140.53,8203.0
2018-05-10 12:05:00,148.38,148.52,148.38,148.52,10923.0,140.53,140.6626,140.53,140.6626,10923.0
2018-05-10 12:10:00,148.5,148.58,148.48,148.54,8879.0,140.6437,140.7194,140.6247,140.6816,8879.0
2018-05-10 12:15:00,148.52,148.52,148.43,148.44,9005.0,140.6626,140.6626,140.5774,140.5869,9005.0
2018-05-10 12:20:00,148.47,148.47,148.41,148.43,10301.0,140.6153,140.6153,140.5584,140.5774,10301.0
2018-05-10 12:25:00,148.43,148.6,148.43,148.59,9773.0,140.5774,140.7384,140.5774,140.7289,9773.0
2018-05-10 12:30:00,148.59,148.62,148.49,148.59,13330.0,140.7289,140.7573,140.6342,140.7289,13330.0
2018-05-10 12:35:00,148.59,148.64,148.53,148.61,10073.0,140.7289,140.7763,140.6721,140.7479,10073.0
2018-05-10 12:40:00,148.63,148.66,148.56,148.59,10727.0,140.7668,140.7952,140.7005,140.7289,10727.0
2018-05-10 12:45:00,148.6,148.61,148.54,148.58,8518.0,140.7384,140.7479,140.6816,140.7194,8518.0
2018-05-10 12:50:00,148.57,148.59,148.52,148.54,35204.0,140.71,140.7289,140.6626,140.6816,35204.0
2018-05-10 12:55:00,148.54,148.6,148.52,148.58,18606.0,140.6816,140.7384,140.6626,140.7194,18606.0
2018-05-10 13:00:00,148.58,148.72,148.58,148.7,9599.0,140.7194,140.852,140.7194,140.8331,9599.0
2018-05-10 13:05:00,148.7,148.72,148.66,148.71,9006.0,140.8331,140.852,140.7952,140.8426,9006.0
2018-05-10 13:10:00,148.72,148.77,148.63,148.66,9910.0,140.852,140.8994,140.7668,140.7952,9910.0
2018-05-10 13:15:00,148.66,148.71,148.65,148.7,10425.0,140.7952,140.8426,140.7857,140.8331,10425.0
2018-05-10 13:20:00,148.68,148.78,148.68,148.73,12704.0,140.8142,140.9089,140.8142,140.8615,12704.0
2018-05-10 13:25:00,148.73,148.73,148.56,148.59,19468.0,140.8615,140.8615,140.7005,140.7289,19468.0
2018-05-10 13:30:00,148.58,148.62,148.51,148.6,13189.0,140.7194,140.7573,140.6531,140.7384,13189.0
2018-05-10 13:35:00,148.61,148.61,148.49,148.52,10868.0,140.7479,140.7479,140.6342,140.6626,10868.0
2018-05-10 13:40:00,148.52,148.53,148.4,148.44,37179.0,140.6626,140.6721,140.549,140.5869,37179.0
2018-05-10 13:45:00,148.44,148.44,148.29,148.36,28230.0,140.5869,140.5869,140.4448,140.5111,28230.0
2018-05-10 13:50:00,148.34,148.41,148.31,148.35,22374.0,140.4921,140.5584,140.4637,140.5016,22374.0
2018-05-10 13:55:00,148.36,148.38,148.27,148.37,8673.0,140.5111,140.53,140.4258,140.5206,8673.0
2018-05-10 14:00:00,148.35,148.38,148.23,148.33,5918.0,140.5016,140.53,140.388,140.4827,5918.0
2018-05-10 14:05:00,148.33,148.47,148.31,148.46,8426.0,140.4827,140.6153,140.4637,140.6058,8426.0
2018-05-10 14:10:00,148.46,148.54,148.46,148.51,10687.0,140.6058,140.6816,140.6058,140.6531,10687.0
2018-05-10 14:15:00,148.51,148.51,148.46,148.48,9936.0,140.6531,140.6531,140.6058,140.6247,9936.0
2018-05-10 14:20:00,148.49,148.52,148.39,148.45,5543.0,140.6342,140.6626,140.5395,140.5963,5543.0
2018-05-10 14:25:00,148.43,148.51,148.39,148.5,33947.0,140.5774,140.6531,140.5395,140.6437,33947.0
2018-05-10 14:30:00,148.53,148.54,148.4,148.41,19731.0,140.6721,140.6816,140.549,140.5584,19731.0
2018-05-10 14:35:00,148.42,148.42,148.2,148.21,80055.0,140.5679,140.5679,140.3595,140.369,80055.0
2018-05-10 14:40:00,148.21,148.31,148.12,148.3,30293.0,140.369,140.4637,140.2838,140.4543,30293.0
2018-05-10 14:45:00,148.3,148.47,148.29,148.47,13429.0,140.4543,140.6153,140.4448,140.6153,13429.0
2018-05-10 14:50:00,148.45,148.51,148.41,148.45,3780.0,140.5963,140.6531,140.5584,140.5963,3780.0
2018-05-10 14:55:00,148.45,148.47,148.41,148.45,4269.0,140.5963,140.6153,140.5584,140.5963,4269.0
2018-05-10 15:00:00,148.47,148.55,148.36,148.36,9314.0,140.6153,140.691,140.5111,140.5111,9314.0
2018-05-10 15:05:00,148.38,148.44,148.31,148.4,3290.0,140.53,140.5869,140.4637,140.549,3290.0
2018-05-10 15:10:00,148.39,148.47,148.3,148.47,5535.0,140.5395,140.6153,140.4543,140.6153,5535.0
2018-05-10 15:15:00,148.48,148.51,148.4,148.41,5481.0,140.6247,140.6531,140.549,140.5584,5481.0
2018-05-10 15:20:00,148.43,148.43,148.35,148.35,991.0,140.5774,140.5774,140.5016,140.5016,991.0
2018-05-10 15:25:00,148.35,148.4,148.35,148.4,4094.0,140.5016,140.549,140.5016,140.549,4094.0
2018-05-10 15:30:00,148.42,148.43,148.38,148.38,2477.0,140.5679,140.5774,140.53,140.53,2477.0
2018-05-10 15:35:00,148.39,148.44,148.36,148.4,3272.0,140.5395,140.5869,140.5111,140.549,3272.0
2018-05-10 15:40:00,148.44,148.5,148.43,148.46,4390.0,140.5869,140.6437,140.5774,140.6058,4390.0
2018-05-10 15:45:00,148.45,148.51,148.43,148.5,12228.0,140.5963,140.6531,140.5774,140.6437,12228.0
2018-05-10 15:50:00,148.49,148.65,148.46,148.46,16648.0,140.6342,140.7857,140.6058,140.6058,16648.0
2018-05-10 15:55:00,148.45,148.56,148.43,148.54,17895.0,140.5963,140.7005,140.5774,140.6816,17895.0
2018-05-11 09:30:00,148.6,148.64,148.47,148.64,24187.0,140.7384,140.7763,140.6153,140.7763,24187.0
2018-05-11 09:35:00,148.61,148.67,148.57,148.59,4465.0,140.7479,140.8047,140.71,140.7289,4465.0
2018-05-11 09:40:00,148.58,148.6,148.47,148.5,1870.0,140.7194,140.7384,140.6153,140.6437,1870.0
2018-05-11 09:45:00,148.59,148.64,148.48,148.51,3155.0,140.7289,140.7763,140.6247,140.6531,3155.0
2018-05-11 09:50:00,148.48,148.62,148.42,148.62,1533.0,140.6247,140.7573,140.5679,140.7573,1533.0
2018-05-11 09:55:00,148.63,148.78,148.62,148.78,3112.0,140.7668,140.9089,140.7573,140.9089,3112.0
2018-05-11 10:00:00,148.78,148.81,148.69,148.69,6295.0,140.9089,140.9373,140.8236,140.8236,6295.0
2018-05-11 10:05:00,148.76,148.8,148.72,148.79,12057.0,140.8899,140.9278,140.852,140.9183,12057.0
2018-05-11 10:10:00,148.81,148.92,148.73,148.79,7411.0,140.9373,141.0415,140.8615,140.9183,7411.0
2018-05-11 10:15:00,148.79,148.83,148.76,148.77,2844.0,140.9183,140.9562,140.8899,140.8994,2844.0
2018-05-11 10:20:00,148.77,148.87,148.77,148.84,2711.0,140.8994,140.9941,140.8994,140.9657,2711.0
2018-05-11 10:25:00,148.83,148.88,148.81,148.81,6621.0,140.9562,141.0036,140.9373,140.9373,6621.0
2018-05-11 10:30:00,148.81,148.85,148.68,148.85,2863.0,140.9373,140.9752,140.8142,140.9752,2863.0
2018-05-11 10:35:00,148.81,148.91,148.79,148.82,1894.0,140.9373,141.032,140.9183,140.9467,1894.0
2018-05-11 10:40:00,148.83,148.92,148.82,148.92,2595.0,140.9562,141.0415,140.9467,141.0415,2595.0
2018-05-11 10:45:00,148.97,148.97,148.86,148.88,6538.0,141.0888,141.0888,140.9846,141.0036,6538.0
2018-05-11 10:50:00,148.89,149.02,148.88,149.02,9676.0,141.013,141.1362,141.0036,141.1362,9676.0
2018-05-11 10:55:00,149.03,149.04,148.96,149.04,9144.0,141.1456,141.1551,141.0793,141.1551,9144.0
2018-05-11 11:00:00,149.04,149.05,149.01,149.04,2753.0,141.1551,141.1646,141.1267,141.1551,2753.0
2018-05-11 11:05:00,149.05,149.06,148.91,148.91,1971.0,141.1646,141.174,141.032,141.032,1971.0
2018-05-11 11:10:00,148.89,148.92,148.86,148.91,1173.0,141.013,141.0415,140.9846,141.032,1173.0
2018-05-11 11:15:00,148.92,148.92,148.81,148.81,2629.0,141.0415,141.0415,140.9373,140.9373,2629.0
2018-05-11 11:20:00,148.77,148.87,148.77,148.85,4780.0,140.8994,140.9941,140.8994,140.9752,4780.0
2018-05-11 11:25:00,148.88,148.88,148.79,148.79,3921.0,141.0036,141.0036,140.9183,140.9183,3921.0
2018-05-11 11:30:00,148.82,148.84,148.72,148.72,2541.0,140.9467,140.9657,140.852,140.852,2541.0
2018-05-11 11:35:00,148.74,148.8,148.7,148.72,4803.0,140.871,140.9278,140.8331,140.852,4803.0
2018-05-11 11:40:00,148.73,148.78,148.71,148.77,5095.0,140.8615,140.9089,140.8426,140.8994,5095.0
2018-05-11 11:45:00,148.77,148.77,148.65,148.7,4759.0,140.8994,140.8994,140.7857,140.8331,4759.0
2018-05-11 11:50:00,148.72,148.79,148.71,148.78,7561.0,140.852,140.9183,140.8426,140.9089,7561.0
2018-05-11 11:55:00,148.78,148.84,148.74,148.84,4453.0,140.9089,140.9657,140.871,140.9657,4453.0
2018-05-11 12:00:00,148.83,148.87,148.8,148.86,3390.0,140.9562,140.9941,140.9278,140.9846,3390.0
2018-05-11 12:05:00,148.84,148.89,148.8,148.81,3730.0,140.9657,141.013,140.9278,140.9373,3730.0
2018-05-11 12:10:00,148.77,148.77,148.59,148.59,1570.0,140.8994,140.8994,140.7289,140.7289,1570.0
2018-05-11 12:15:00,148.55,148.57,148.49,148.56,4827.0,140.691,140.71,140.6342,140.7005,4827.0
2018-05-11 12:20:00,148.56,148.56,148.46,148.46,1173.0,140.7005,140.7005,140.6058,140.6058,1173.0
2018-05-11 12:25:00,148.46,148.46,148.36,148.4,3444.0,140.6058,140.6058,140.5111,140.549,3444.0
2018-05-11 12:30:00,148.39,148.47,148.34,148.46,10683.0,140.5395,140.6153,140.4921,140.6058,10683.0
2018-05-11 12:35:00,148.49,148.5,148.43,148.45,3185.0,140.6342,140.6437,140.5774,140.5963,3185.0
2018-05-11 12:40:00,148.48,148.48,148.42,148.42,5058.0,140.6247,140.6247,140.5679,140.5679,5058.0
2018-05-11 12:45:00,148.41,148.54,148.41,148.5,3802.0,140.5584,140.6816,140.5584,140.6437,3802.0
2018-05-11 12:50:00,148.53,148.57,148.51,148.56,2778.0,140.6721,140.71,140.6531,140.7005,2778.0
2018-05-11 12:55:00,148.55,148.57,148.51,148.53,3461.0,140.691,140.71,140.6531,140.6721,3461.0
2018-05-11 13:00:00,148.55,148.55,148.49,148.52,1341.0,140.691,140.691,140.6342,140.6626,1341.0
2018-05-11 13:05:00,148.61,148.61,148.56,148.58,5805.0,140.7479,140.7479,140.7005,140.7194,5805.0
2018-05-11 13:10:00,148.59,148.6,148.53,148.54,3224.0,140.7289,140.7384,140.6721,140.6816,3224.0
2018-05-11 13:15:00,148.56,148.62,148.5,148.52,3649.0,140.7005,140.7573,140.6437,140.6626,3649.0
2018-05-11 13:20:00,148.51,148.61,148.5,148.54,3545.0,140.6531,140.7479,140.6437,140.6816,3545.0
2018-05-11 13:25:00,148.53,148.6,148.5,148.6,7369.0,140.6721,140.7384,140.6437,140.7384,7369.0
2018-05-11 13:30:00,148.56,148.56,148.49,148.49,1444.0,140.7005,140.7005,140.6342,140.6342,1444.0
2018-05-11 13:35:00,148.44,148.45,148.41,148.44,1251.0,140.5869,140.5963,140.5584,140.5869,1251.0
2018-05-11 13:40:00,148.43,148.45,148.36,148.38,4903.0,140.5774,140.5963,140.5111,140.53,4903.0
2018-05-11 13:45:00,148.38,148.43,148.37,148.42,7985.0,140.53,140.5774,140.5206,140.5679,7985.0
2018-05-11 13:50:00,148.44,148.52,148.4,148.52,4002.0,140.5869,140.6626,140.549,140.6626,4002.0
2018-05-11 13:55:00,148.5,148.5,148.46,148.49,1063.0,140.6437,140.6437,140.6058,140.6342,1063.0
2018-05-11 14:00:00,148.5,148.51,148.37,148.37,2790.0,140.6437,140.6531,140.5206,140.5206,2790.0
2018-05-11 14:05:00,148.38,148.43,148.36,148.37,2677.0,140.53,140.5774,140.5111,140.5206,2677.0
2018-05-11 14:10:00,148.34,148.34,148.22,148.25,8952.0,140.4921,140.4921,140.3785,140.4069,8952.0
2018-05-11 14:15:00,148.25,148.38,148.25,148.38,7848.0,140.4069,140.53,140.4069,140.53,7848.0
2018-05-11 14:20:00,148.45,148.54,148.45,148.53,3855.0,140.5963,140.6816,140.5963,140.6721,3855.0
2018-05-11 14:25:00,148.55,148.55,148.5,148.53,4577.0,140.691,140.691,140.6437,140.6721,4577.0
2018-05-11 14:30:00,148.48,148.53,148.44,148.45,29108.0,140.6247,140.6721,140.5869,140.5963,29108.0
2018-05-11 14:35:00,148.45,148.54,148.43,148.53,800.0,140.5963,140.6816,140.5774,140.6721,800.0
2018-05-11 14:40:00,148.53,148.53,148.38,148.39,7071.0,140.6721,140.6721,140.53,140.5395,7071.0
2018-05-11 14:45:00,148.4,148.5,148.4,148.5,1626.0,140.549,140.6437,140.549,140.6437,1626.0
2018-05-11 14:50:00,148.5,148.5,148.35,148.44,4097.0,140.6437,140.6437,140.5016,140.5869,4097.0
2018-05-11 14:55:00,148.42,148.52,148.35,148.51,4244.0,140.5679,140.6626,140.5016,140.6531,4244.0
2018-05-11 15:00:00,148.5,148.58,148.47,148.53,14786.0,140.6437,140.7194,140.6153,140.6721,14786.0
2018-05-11 15:05:00,148.55,148.65,148.52,148.61,5268.0,140.691,140.7857,140.6626,140.7479,5268.0
2018-05-11 15:10:00,148.64,148.66,148.6,148.63,5330.0,140.7763,140.7952,140.7384,140.7668,5330.0
2018-05-11 15:15:00,148.62,148.62,148.52,148.58,5085.0,140.7573,140.7573,140.6626,140.7194,5085.0
2018-05-11 15:20:00,148.57,148.57,148.53,148.54,1457.0,140.71,140.71,140.6721,140.6816,1457.0
2018-05-11 15:25:00,148.56,148.61,148.54,148.59,5826.0,140.7005,140.7479,140.6816,140.7289,5826.0
2018-05-11 15:30:00,148.58,148.63,148.56,148.63,6363.0,140.7194,140.7668,140.7005,140.7668,6363.0
2018-05-11 15:35:00,148.65,148.74,148.64,148.73,2194.0,140.7857,140.871,140.7763,140.8615,2194.0
2018-05-11 15:40:00,148.73,148.74,148.64,148.65,4462.0,140.8615,140.871,140.7763,140.7857,4462.0
2018-05-11 15:45:00,148.65,148.65,148.56,148.59,12260.0,140.7857,140.7857,140.7005,140.7289,12260.0
2018-05-11 15:50:00,148.59,148.66,148.55,148.55,9855.0,140.7289,140.7952,140.691,140.691,9855.0
2018-05-11 15:55:00,148.55,148.71,148.53,148.7,18564.0,140.691,140.8426,140.6721,140.8331,18564.0
2018-05-14 09:30:00,149.11,149.26,149.05,149.24,16975.0,141.2214,141.3635,141.1646,141.3445,16975.0
2018-05-14 09:35:00,149.23,149.25,149.15,149.15,2486.0,141.3351,141.354,141.2593,141.2593,2486.0
2018-05-14 09:40:00,149.2,149.32,149.17,149.31,8645.0,141.3066,141.4203,141.2782,141.4108,8645.0
2018-05-14 09:45:00,149.33,149.33,149.28,149.3,5048.0,141.4298,141.4298,141.3824,141.4014,5048.0
2018-05-14 09:50:00,149.3,149.33,149.17,149.28,3971.0,141.4014,141.4298,141.2782,141.3824,3971.0
2018-05-14 09:55:00,149.31,149.31,149.2,149.2,1203.0,141.4108,141.4108,141.3066,141.3066,1203.0
2018-05-14 10:00:00,149.22,149.26,149.22,149.23,3306.0,141.3256,141.3635,141.3256,141.3351,3306.0
2018-05-14 10:05:00,149.18,149.21,149.09,149.21,8995.0,141.2877,141.3161,141.2025,141.3161,8995.0
2018-05-14 10:10:00,149.19,149.32,149.19,149.29,4561.0,141.2972,141.4203,141.2972,141.3919,4561.0
2018-05-14 10:15:00,149.3,149.35,149.26,149.26,2412.0,141.4014,141.4487,141.3635,141.3635,2412.0
2018-05-14 10:20:00,149.33,149.38,149.32,149.36,4246.0,141.4298,141.4771,141.4203,141.4582,4246.0
2018-05-14 10:25:00,149.38,149.41,149.34,149.4,5333.0,141.4771,141.5055,141.4392,141.4961,5333.0
2018-05-14 10:30:00,149.43,149.48,149.4,149.48,3627.0,141.5245,141.5718,141.4961,141.5718,3627.0
2018-05-14 10:35:00,149.46,149.47,149.42,149.44,4381.0,141.5529,141.5624,141.515,141.5339,4381.0
2018-05-14 10:40:00,149.46,149.5,149.41,149.42,2698.0,141.5529,141.5908,141.5055,141.515,2698.0
2018-05-14 10:45:00,149.4,149.4,149.33,149.36,840.0,141.4961,141.4961,141.4298,141.4582,840.0
2018-05-14 10:50:00,149.34,149.34,149.26,149.28,3510.0,141.4392,141.4392,141.3635,141.3824,3510.0
2018-05-14 10:55:00,149.27,149.3,149.2,149.2,1340.0,141.3729,141.4014,141.3066,141.3066,1340.0
2018-05-14 11:00:00,149.17,149.25,149.17,149.22,5626.0,141.2782,141.354,141.2782,141.3256,5626.0
2018-05-14 11:05:00,149.23,149.28,149.23,149.24,4544.0,141.3351,141.3824,141.3351,141.3445,4544.0
2018-05-14 11:10:00,149.26,149.29,149.23,149.27,2592.0,141.3635,141.3919,141.3351,141.3729,2592.0
2018-05-14 11:15:00,149.24,149.31,149.24,149.3,4141.0,141.3445,141.4108,141.3445,141.4014,4141.0
2018-05-14 11:20:00,149.32,149.37,149.21,149.21,11064.0,141.4203,141.4676,141.3161,141.3161,11064.0
2018-05-14 11:25:00,149.22,149.25,149.12,149.12,3222.0,141.3256,141.354,141.2309,141.2309,3222.0
2018-05-14 11:30:00,149.16,149.19,149.14,149.19,2646.0,141.2688,141.2972,141.2498,141.2972,2646.0
2018-05-14 11:35:00,149.18,149.2,149.15,149.15,2043.0,141.2877,141.3066,141.2593,141.2593,2043.0
2018-05-14 11:40:00,149.12,149.12,149.0,149.04,9939.0,141.2309,141.2309,141.1172,141.1551,9939.0
2018-05-14 11:45:00,149.02,149.04,148.93,149.02,29454.0,141.1362,141.1551,141.0509,141.1362,29454.0
2018-05-14 11:50:00,149.01,149.05,149.01,149.05,6490.0,141.1267,141.1646,141.1267,141.1646,6490.0
2018-05-14 11:55:00,149.04,149.09,149.04,149.07,1515.0,141.1551,141.2025,141.1551,141.1835,1515.0
2018-05-14 12:00:00,149.03,149.23,149.03,149.06,6834.0,141.1456,141.3351,141.1456,141.174,6834.0
2018-05-14 12:05:00,149.01,149.11,148.99,149.07,3190.0,141.1267,141.2214,141.1078,141.1835,3190.0
2018-05-14 12:10:00,149.11,149.13,149.08,149.13,2442.0,141.2214,141.2403,141.193,141.2403,2442.0
2018-05-14 12:15:00,149.12,149.14,149.03,149.05,2382.0,141.2309,141.2498,141.1456,141.1646,2382.0
2018-05-14 12:20:00,149.05,149.08,149.04,149.08,3240.0,141.1646,141.193,141.1551,141.193,3240.0
2018-05-14 12:25:00,149.08,149.08,149.01,149.02,2842.0,141.193,141.193,141.1267,141.1362,2842.0
2018-05-14 12:30:00,149.03,149.08,149.03,149.05,1950.0,141.1456,141.193,141.1456,141.1646,1950.0
2018-05-14 12:35:00,149.06,149.12,149.04,149.12,4033.0,141.174,141.2309,141.1551,141.2309,4033.0
2018-05-14 12:40:00,149.1,149.1,148.98,149.02,2439.0,141.2119,141.2119,141.0983,141.1362,2439.0
2018-05-14 12:45:00,149.09,149.09,148.99,148.99,9800.0,141.2025,141.2025,141.1078,141.1078,9800.0
2018-05-14 12:50:00,148.96,149.01,148.91,148.92,7326.0,141.0793,141.1267,141.032,141.0415,7326.0
2018-05-14 12:55:00,148.93,148.93,148.79,148.79,4351.0,141.0509,141.0509,140.9183,140.9183,4351.0
2018-05-14 13:00:00,148.8,148.81,148.68,148.74,247845.0,140.9278,140.9373,140.8142,140.871,247845.0
2018-05-14 13:05:00,148.72,148.79,148.72,148.75,2186.0,140.852,140.9183,140.852,140.8805,2186.0
2018-05-14 13:10:00,148.75,148.78,148.72,148.72,5987.0,140.8805,140.9089,140.852,140.852,5987.0
2018-05-14 13:15:00,148.66,148.68,148.52,148.53,11060.0,140.7952,140.8142,140.6626,140.6721,11060.0
2018-05-14 13:20:00,148.56,148.65,148.5,148.64,5782.0,140.7005,140.7857,140.6437,140.7763,5782.0
2018-05-14 13:25:00,148.64,148.66,148.59,148.64,1720.0,140.7763,140.7952,140.7289,140.7763,1720.0
2018-05-14 13:30:00,148.63,148.72,148.5,148.71,6427.0,140.7668,140.852,140.6437,140.8426,6427.0
2018-05-14 13:35:00,148.72,148.75,148.71,148.75,1811.0,140.852,140.8805,140.8426,140.8805,1811.0
2018-05-14 13:40:00,148.75,148.79,148.73,148.79,1023.0,140.8805,140.9183,140.8615,140.9183,1023.0
2018-05-14 13:45:00,148.78,148.79,148.73,148.73,2151.0,140.9089,140.9183,140.8615,140.8615,2151.0
2018-05-14 13:50:00,148.74,148.75,148.69,148.72,17728.0,140.871,140.8805,140.8236,140.852,17728.0
2018-05-14 13:55:00,148.75,148.75,148.65,148.67,1849.0,140.8805,140.8805,140.7857,140.8047,1849.0
2018-05-14 14:00:00,148.68,148.69,148.61,148.63,11495.0,140.8142,140.8236,140.7479,140.7668,11495.0
2018-05-14 14:05:00,148.64,148.67,148.49,148.49,4745.0,140.7763,140.8047,140.6342,140.6342,4745.0
2018-05-14 14:10:00,148.53,148.55,148.45,148.49,8350.0,140.6721,140.691,140.5963,140.6342,8350.0
2018-05-14 14:15:00,148.5,148.5,148.4,148.45,69760.0,140.6437,140.6437,140.549,140.5963,69760.0
2018-05-14 14:20:00,148.47,148.52,148.44,148.51,13521.0,140.6153,140.6626,140.5869,140.6531,13521.0
2018-05-14 14:25:00,148.52,148.63,148.52,148.63,7674.0,140.6626,140.7668,140.6626,140.7668,7674.0
2018-05-14 14:30:00,148.6,148.66,148.59,148.65,3118.0,140.7384,140.7952,140.7289,140.7857,3118.0
2018-05-14 14:35:00,148.66,148.71,148.66,148.71,8542.0,140.7952,140.8426,140.7952,140.8426,8542.0
2018-05-14 14:40:00,148.7,148.7,148.6,148.65,2948.0,140.8331,140.8331,140.7384,140.7857,2948.0
2018-05-14 14:45:00,148.63,148.68,148.6,148.6,21521.0,140.7668,140.8142,140.7384,140.7384,21521.0
2018-05-14 14:50:00,148.58,148.74,148.56,148.73,3823.0,140.7194,140.871,140.7005,140.8615,3823.0
2018-05-14 14:55:00,148.76,148.77,148.73,148.74,2070.0,140.8899,140.8994,140.8615,140.871,2070.0
2018-05-14 15:00:00,148.75,148.78,148.7,148.74,4475.0,140.8805,140.9089,140.8331,140.871,4475.0
2018-05-14 15:05:00,148.72,148.73,148.66,148.73,5009.0,140.852,140.8615,140.7952,140.8615,5009.0
2018-05-14 15:10:00,148.75,148.84,148.73,148.78,3809.0,140.8805,140.9657,140.8615,140.9089,3809.0
2018-05-14 15:15:00,148.77,148.78,148.69,148.72,22381.0,140.8994,140.9089,140.8236,140.852,22381.0
2018-05-14 15:20:00,148.71,148.81,148.71,148.78,6005.0,140.8426,140.9373,140.8426,140.9089,6005.0
2018-05-14 15:25:00,148.76,148.83,148.75,148.76,5126.0,140.8899,140.9562,140.8805,140.8899,5126.0
2018-05-14 15:30:00,148.77,148.8,148.66,148.66,5520.0,140.8994,140.9278,140.7952,140.7952,5520.0
2018-05-14 15:35:00,148.67,148.71,148.65,148.65,15817.0,140.8047,140.8426,140.7857,140.7857,15817.0
2018-05-14 15:40:00,148.65,148.67,148.63,148.64,1688.0,140.7857,140.8047,140.7668,140.7763,1688.0
2018-05-14 15:45:00,148.62,148.62,148.49,148.49,5631.0,140.7573,140.7573,140.6342,140.6342,5631.0
2018-05-14 15:50:00,148.46,148.6,148.46,148.48,11773.0,140.6058,140.7384,140.6058,140.6247,11773.0
2018-05-14 15:55:00,148.49,148.62,148.49,148.61,22291.0,140.6342,140.7573,140.6342,140.7479,22291.0
2018-05-15 09:30:00,147.8,147.8,147.26,147.36,32370.0,139.9807,139.9807,139.4693,139.564,32370.0
2018-05-15 09:35:00,147.26,147.37,147.19,147.23,9683.0,139.4693,139.5735,139.403,139.4409,9683.0
2018-05-15 09:40:00,147.16,147.27,147.05,147.19,13326.0,139.3746,139.4787,139.2704,139.403,13326.0
2018-05-15 09:45:00,147.25,147.25,147.08,147.15,4898.0,139.4598,139.4598,139.2988,139.3651,4898.0
2018-05-15 09:50:00,147.16,147.2,147.05,147.09,6077.0,139.3746,139.4125,139.2704,139.3083,6077.0
2018-05-15 09:55:00,147.06,147.07,146.83,146.9,10590.0,139.2799,139.2893,139.062,139.1283,10590.0
2018-05-15 10:00:00,146.84,147.0,146.83,146.97,4283.0,139.0715,139.223,139.062,139.1946,4283.0
2018-05-15 10:05:00,146.95,147.13,146.94,147.1,6248.0,139.1757,139.3462,139.1662,139.3177,6248.0
2018-05-15 10:10:00,147.13,147.22,147.1,147.22,6300.0,139.3462,139.4314,139.3177,139.4314,6300.0
2018-05-15 10:15:00,147.22,147.23,147.08,147.16,37881.0,139.4314,139.4409,139.2988,139.3746,37881.0
2018-05-15 10:20:00,147.22,147.32,147.17,147.25,8639.0,139.4314,139.5261,139.384,139.4598,8639.0
2018-05-15 10:25:00,147.25,147.27,147.21,147.21,4540.0,139.4598,139.4787,139.4219,139.4219,4540.0
2018-05-15 10:30:00,147.15,147.37,147.15,147.36,7454.0,139.3651,139.5735,139.3651,139.564,7454.0
2018-05-15 10:35:00,147.4,147.54,147.38,147.5,2294.0,139.6019,139.7345,139.5829,139.6966,2294.0
2018-05-15 10:40:00,147.46,147.46,147.28,147.3,9194.0,139.6587,139.6587,139.4882,139.5072,9194.0
2018-05-15 10:45:00,147.24,147.26,147.14,147.26,7922.0,139.4503,139.4693,139.3556,139.4693,7922.0
2018-05-15 10:50:00,147.25,147.27,147.17,147.17,2075.0,139.4598,139.4787,139.384,139.384,2075.0
2018-05-15 10:55:00,147.12,147.24,147.06,147.14,4527.0,139.3367,139.4503,139.2799,139.3556,4527.0
2018-05-15 11:00:00,147.2,147.31,147.14,147.14,2241.0,139.4125,139.5166,139.3556,139.3556,2241.0
2018-05-15 11:05:00,147.19,147.24,147.07,147.13,5032.0,139.403,139.4503,139.2893,139.3462,5032.0
2018-05-15 11:10:00,147.12,147.12,146.99,146.99,6547.0,139.3367,139.3367,139.2136,139.2136,6547.0
2018-05-15 11:15:00,147.05,147.23,147.02,147.22,6397.0,139.2704,139.4409,139.242,139.4314,6397.0
2018-05-15 11:20:00,147.2,147.23,147.12,147.18,45497.0,139.4125,139.4409,139.3367,139.3935,45497.0
2018-05-15 11:25:00,147.2,147.2,147.08,147.09,47269.0,139.4125,139.4125,139.2988,139.3083,47269.0
2018-05-15 11:30:00,147.1,147.24,147.1,147.13,88032.0,139.3177,139.4503,139.3177,139.3462,88032.0
2018-05-15 11:35:00,147.13,147.18,147.1,147.12,2395.0,139.3462,139.3935,139.3177,139.3367,2395.0
2018-05-15 11:40:00,147.15,147.21,147.09,147.15,629835.0,139.3651,139.4219,139.3083,139.3651,629835.0
2018-05-15 11:45:00,147.15,147.25,147.11,147.23,1768.0,139.3651,139.4598,139.3272,139.4409,1768.0
2018-05-15 11:50:00,147.28,147.28,147.21,147.26,4391.0,139.4882,139.4882,139.4219,139.4693,4391.0
2018-05-15 11:55:00,147.25,147.33,146.99,146.99,10203.0,139.4598,139.5356,139.2136,139.2136,10203.0
2018-05-15 12:00:00,147.04,147.09,146.91,146.91,6741.0,139.2609,139.3083,139.1378,139.1378,6741.0
2018-05-15 12:05:00,146.91,146.97,146.85,146.95,6419.0,139.1378,139.1946,139.081,139.1757,6419.0
2018-05-15 12:10:00,146.97,147.02,146.88,146.97,13909.0,139.1946,139.242,139.1094,139.1946,13909.0
2018-05-15 12:15:00,146.97,147.02,146.92,146.92,4611.0,139.1946,139.242,139.1473,139.1473,4611.0
2018-05-15 12:20:00,146.98,146.98,146.89,146.97,2749.0,139.2041,139.2041,139.1189,139.1946,2749.0
2018-05-15 12:25:00,146.96,147.04,146.95,147.03,2296.0,139.1851,139.2609,139.1757,139.2514,2296.0
2018-05-15 12:30:00,147.02,147.18,147.0,147.13,5716.0,139.242,139.3935,139.223,139.3462,5716.0
2018-05-15 12:35:00,147.11,147.18,147.11,147.17,3320.0,139.3272,139.3935,139.3272,139.384,3320.0
2018-05-15 12:40:00,147.15,147.19,147.1,147.18,30018.0,139.3651,139.403,139.3177,139.3935,30018.0
2018-05-15 12:45:00,147.19,147.35,147.19,147.31,17220.0,139.403,139.5545,139.403,139.5166,17220.0
2018-05-15 12:50:00,147.3,147.3,147.25,147.25,17350.0,139.5072,139.5072,139.4598,139.4598,17350.0
2018-05-15 12:55:00,147.28,147.44,147.23,147.23,21452.0,139.4882,139.6398,139.4409,139.4409,21452.0
2018-05-15 13:00:00,147.23,147.26,147.12,147.17,14854.0,139.4409,139.4693,139.3367,139.384,14854.0
2018-05-15 13:05:00,147.12,147.16,147.06,147.09,14915.0,139.3367,139.3746,139.2799,139.3083,14915.0
2018-05-15 13:10:00,147.1,147.14,147.07,147.11,6534.0,139.3177,139.3556,139.2893,139.3272,6534.0
2018-05-15 13:15:00,147.12,147.15,147.07,147.13,7095.0,139.3367,139.3651,139.2893,139.3462,7095.0
2018-05-15 13:20:00,147.14,147.21,147.04,147.09,5217.0,139.3556,139.4219,139.2609,139.3083,5217.0
2018-05-15 13:25:00,147.13,147.13,147.1,147.11,1678.0,139.3462,139.3462,139.3177,139.3272,1678.0
2018-05-15 13:30:00,147.11,147.14,147.04,147.06,8411.0,139.3272,139.3556,139.2609,139.2799,8411.0
2018-05-15 13:35:00,147.12,147.13,147.0,147.0,44762.0,139.3367,139.3462,139.223,139.223,44762.0
2018-05-15 13:40:00,146.99,147.06,146.98,147.02,11028.0,139.2136,139.2799,139.2041,139.242,11028.0
2018-05-15 13:45:00,147.06,147.12,147.04,147.12,3331.0,139.2799,139.3367,139.2609,139.3367,3331.0
2018-05-15 13:50:00,147.13,147.13,147.08,147.08,5219.0,139.3462,139.3462,139.2988,139.2988,5219.0
2018-05-15 13:55:00,147.08,147.08,146.74,146.77,15081.0,139.2988,139.2988,138.9768,139.0052,15081.0
2018-05-15 14:00:00,146.79,146.88,146.74,146.88,8816.0,139.0241,139.1094,138.9768,139.1094,8816.0
2018-05-15 14:05:00,146.88,146.89,146.83,146.87,10554.0,139.1094,139.1189,139.062,139.0999,10554.0
2018-05-15 14:10:00,146.86,146.97,146.86,146.93,39141.0,139.0904,139.1946,139.0904,139.1567,39141.0
2018-05-15 14:15:00,146.92,146.97,146.87,146.94,19292.0,139.1473,139.1946,139.0999,139.1662,19292.0
2018-05-15 14:20:00,146.93,146.95,146.83,146.88,10222.0,139.1567,139.1757,139.062,139.1094,10222.0
2018-05-15 14:25:00,146.88,147.06,146.74,147.02,55812.0,139.1094,139.2799,138.9768,139.242,55812.0
2018-05-15 14:30:00,146.98,147.24,146.98,147.19,25861.0,139.2041,139.4503,139.2041,139.403,25861.0
2018-05-15 14:35:00,147.25,147.33,147.08,147.08,11587.0,139.4598,139.5356,139.2988,139.2988,11587.0
2018-05-15 14:40:00,147.12,147.17,147.07,147.16,1967.0,139.3367,139.384,139.2893,139.3746,1967.0
2018-05-15 14:45:00,147.14,147.14,146.99,146.99,12777.0,139.3556,139.3556,139.2136,139.2136,12777.0
2018-05-15 14:50:00,146.99,147.09,146.99,147.09,5952.0,139.2136,139.3083,139.2136,139.3083,5952.0
2018-05-15 14:55:00,147.12,147.12,146.93,147.0,10105.0,139.3367,139.3367,139.1567,139.223,10105.0
2018-05-15 15:00:00,147.02,147.02,146.91,147.01,2823.0,139.242,139.242,139.1378,139.2325,2823.0
2018-05-15 15:05:00,147.0,147.02,146.95,146.95,3923.0,139.223,139.242,139.1757,139.1757,3923.0
2018-05-15 15:10:00,146.94,146.96,146.86,146.86,19964.0,139.1662,139.1851,139.0904,139.0904,19964.0
2018-05-15 15:15:00,146.87,146.94,146.86,146.92,6356.0,139.0999,139.1662,139.0904,139.1473,6356.0
2018-05-15 15:20:00,146.92,146.95,146.79,146.79,9544.0,139.1473,139.1757,139.0241,139.0241,9544.0
2018-05-15 15:25:00,146.82,146.89,146.74,146.84,6960.0,139.0526,139.1189,138.9768,139.0715,6960.0
2018-05-15 15:30:00,146.83,146.94,146.8,146.92,12816.0,139.062,139.1662,139.0336,139.1473,12816.0
2018-05-15 15:35:00,146.98,147.05,146.97,146.98,7218.0,139.2041,139.2704,139.1946,139.2041,7218.0
2018-05-15 15:40:00,146.97,146.99,146.91,146.99,4222.0,139.1946,139.2136,139.1378,139.2136,4222.0
2018-05-15 15:45:00,146.95,146.98,146.88,146.94,14091.0,139.1757,139.2041,139.1094,139.1662,14091.0
2018-05-15 15:50:00,146.94,147.18,146.94,147.09,13399.0,139.1662,139.3935,139.1662,139.3083,13399.0
2018-05-15 15:55:00,147.11,147.29,147.02,147.25,20299.0,139.3272,139.4977,139.242,139.4598,20299.0
2018-05-16 09:30:00,147.28,147.63,147.28,147.41,28746.0,139.4882,139.8197,139.4882,139.6113,28746.0
2018-05-16 09:35:00,147.45,147.69,147.43,147.65,14413.0,139.6492,139.8765,139.6303,139.8386,14413.0
2018-05-16 09:40:00,147.64,147.64,147.51,147.51,2288.0,139.8292,139.8292,139.7061,139.7061,2288.0
2018-05-16 09:45:00,147.63,147.77,147.63,147.75,686.0,139.8197,139.9523,139.8197,139.9334,686.0
2018-05-16 09:50:00,147.79,147.84,147.79,147.84,2914.0,139.9712,140.0186,139.9712,140.0186,2914.0
2018-05-16 09:55:00,147.86,147.86,147.77,147.81,3106.0,140.0375,140.0375,139.9523,139.9902,3106.0
2018-05-16 10:00:00,147.86,147.87,147.76,147.78,24529.0,140.0375,140.047,139.9428,139.9618,24529.0
2018-05-16 10:05:00,147.78,147.8,147.69,147.71,7850.0,139.9618,139.9807,139.8765,139.8955,7850.0
2018-05-16 10:10:00,147.59,147.67,147.56,147.67,5016.0,139.7818,139.8576,139.7534,139.8576,5016.0
2018-05-16 10:15:00,147.7,147.76,147.7,147.75,1575.0,139.886,139.9428,139.886,139.9334,1575.0
2018-05-16 10:20:00,147.73,147.83,147.63,147.83,5738.0,139.9144,140.0091,139.8197,140.0091,5738.0
2018-05-16 10:25:00,147.77,147.78,147.68,147.74,2428.0,139.9523,139.9618,139.8671,139.9239,2428.0
2018-05-16 10:30:00,147.71,147.84,147.71,147.84,5125.0,139.8955,140.0186,139.8955,140.0186,5125.0
2018-05-16 10:35:00,147.84,147.91,147.83,147.89,1217.0,140.0186,140.0849,140.0091,140.0659,1217.0
2018-05-16 10:40:00,147.87,147.91,147.87,147.91,3657.0,140.047,140.0849,140.047,140.0849,3657.0
2018-05-16 10:45:00,147.86,147.94,147.84,147.89,2830.0,140.0375,140.1133,140.0186,140.0659,2830.0
2018-05-16 10:50:00,147.91,147.94,147.8,147.81,1067.0,140.0849,140.1133,139.9807,139.9902,1067.0
2018-05-16 10:55:00,147.78,147.8,147.72,147.8,1690.0,139.9618,139.9807,139.9049,139.9807,1690.0
2018-05-16 11:00:00,147.76,147.76,147.67,147.67,1514.0,139.9428,139.9428,139.8576,139.8576,1514.0
2018-05-16 11:05:00,147.68,147.76,147.68,147.74,14760.0,139.8671,139.9428,139.8671,139.9239,14760.0
2018-05-16 11:10:00,147.77,147.78,147.64,147.7,2577.0,139.9523,139.9618,139.8292,139.886,2577.0
2018-05-16 11:15:00,147.69,147.75,147.68,147.74,2136.0,139.8765,139.9334,139.8671,139.9239,2136.0
2018-05-16 11:20:00,147.75,147.81,147.64,147.67,4943.0,139.9334,139.9902,139.8292,139.8576,4943.0
2018-05-16 11:25:00,147.63,147.63,147.52,147.6,5315.0,139.8197,139.8197,139.7155,139.7913,5315.0
2018-05-16 11:30:00,147.6,147.66,147.6,147.65,3345.0,139.7913,139.8481,139.7913,139.8386,3345.0
2018-05-16 11:35:00,147.65,147.7,147.63,147.69,3892.0,139.8386,139.886,139.8197,139.8765,3892.0
2018-05-16 11:40:00,147.69,147.73,147.67,147.73,5052.0,139.8765,139.9144,139.8576,139.9144,5052.0
2018-05-16 11:45:00,147.72,147.82,147.7,147.8,3450.0,139.9049,139.9997,139.886,139.9807,3450.0
2018-05-16 11:50:00,147.8,147.85,147.8,147.83,8071.0,139.9807,140.0281,139.9807,140.0091,8071.0
2018-05-16 11:55:00,147.86,147.86,147.8,147.84,1007.0,140.0375,140.0375,139.9807,140.0186,1007.0
2018-05-16 12:00:00,147.87,147.95,147.87,147.92,3255.0,140.047,140.1228,140.047,140.0944,3255.0
2018-05-16 12:05:00,147.97,148.12,147.97,148.07,8638.0,140.1417,140.2838,140.1417,140.2364,8638.0
2018-05-16 12:10:00,148.08,148.1,148.07,148.1,720.0,140.2459,140.2648,140.2364,140.2648,720.0
2018-05-16 12:15:00,148.1,148.11,148.06,148.11,3433.0,140.2648,140.2743,140.227,140.2743,3433.0
2018-05-16 12:20:00,148.07,148.07,148.02,148.02,4336.0,140.2364,140.2364,140.1891,140.1891,4336.0
2018-05-16 12:25:00,148.06,148.15,148.06,148.13,3527.0,140.227,140.3122,140.227,140.2933,3527.0
2018-05-16 12:30:00,148.17,148.32,148.17,148.27,3056.0,140.3311,140.4732,140.3311,140.4258,3056.0
2018-05-16 12:35:00,148.25,148.25,148.21,148.25,1647.0,140.4069,140.4069,140.369,140.4069,1647.0
2018-05-16 12:40:00,148.26,148.26,148.2,148.23,60062.0,140.4164,140.4164,140.3595,140.388,60062.0
2018-05-16 12:45:00,148.2,148.2,148.12,148.15,4436.0,140.3595,140.3595,140.2838,140.3122,4436.0
2018-05-16 12:50:00,148.17,148.23,148.17,148.18,4491.0,140.3311,140.388,140.3311,140.3406,4491.0
2018-05-16 12:55:00,148.12,148.16,148.11,148.15,2572.0,140.2838,140.3217,140.2743,140.3122,2572.0
2018-05-16 13:00:00,148.17,148.23,148.17,148.22,1156.0,140.3311,140.388,140.3311,140.3785,1156.0
2018-05-16 13:05:00,148.21,148.23,148.09,148.12,5380.0,140.369,140.388,140.2554,140.2838,5380.0
2018-05-16 13:10:00,148.13,148.13,148.02,148.04,3907.0,140.2933,140.2933,140.1891,140.208,3907.0
2018-05-16 13:15:00,148.08,148.13,148.07,148.07,3795.0,140.2459,140.2933,140.2364,140.2364,3795.0
2018-05-16 13:20:00,148.05,148.13,148.04,148.04,2496.0,140.2175,140.2933,140.208,140.208,2496.0
2018-05-16 13:25:00,148.06,148.08,148.03,148.07,3012.0,140.227,140.2459,140.1985,140.2364,3012.0
2018-05-16 13:30:00,148.02,148.09,148.02,148.09,4005.0,140.1891,140.2554,140.1891,140.2554,4005.0
2018-05-16 13:35:00,148.12,148.12,148.08,148.09,2733.0,140.2838,140.2838,140.2459,140.2554,2733.0
2018-05-16 13:40:00,148.11,148.13,148.04,148.04,4378.0,140.2743,140.2933,140.208,140.208,4378.0
2018-05-16 13:45:00,148.01,148.08,148.0,148.05,5388.0,140.1796,140.2459,140.1701,140.2175,5388.0
2018-05-16 13:50:00,148.07,148.1,148.04,148.1,5130.0,140.2364,140.2648,140.208,140.2648,5130.0
2018-05-16 13:55:00,148.08,148.16,148.08,148.15,18968.0,140.2459,140.3217,140.2459,140.3122,18968.0
2018-05-16 14:00:00,148.15,148.24,148.13,148.19,8297.0,140.3122,140.3974,140.2933,140.3501,8297.0
2018-05-16 14:05:00,148.18,148.22,148.17,148.18,7732.0,140.3406,140.3785,140.3311,140.3406,7732.0
2018-05-16 14:10:00,148.21,148.22,148.18,148.18,4185.0,140.369,140.3785,140.3406,140.3406,4185.0
2018-05-16 14:15:00,148.18,148.23,148.16,148.21,5536.0,140.3406,140.388,140.3217,140.369,5536.0
2018-05-16 14:20:00,148.19,148.2,148.1,148.13,13785.0,140.3501,140.3595,140.2648,140.2933,13785.0
2018-05-16 14:25:00,148.12,148.16,148.09,148.16,12184.0,140.2838,140.3217,140.2554,140.3217,12184.0
2018-05-16 14:30:00,148.13,148.16,148.09,148.15,4356.0,140.2933,140.3217,140.2554,140.3122,4356.0
2018-05-16 14:35:00,148.13,148.22,148.11,148.2,9155.0,140.2933,140.3785,140.2743,140.3595,9155.0
2018-05-16 14:40:00,148.2,148.27,148.2,148.22,8005.0,140.3595,140.4258,140.3595,140.3785,8005.0
2018-05-16 14:45:00,148.22,148.25,148.2,148.2,15123.0,140.3785,140.4069,140.3595,140.3595,15123.0
2018-05-16 14:50:00,148.19,148.22,148.17,148.22,2054.0,140.3501,140.3785,140.3311,140.3785,2054.0
2018-05-16 14:55:00,148.22,148.31,148.21,148.26,6413.0,140.3785,140.4637,140.369,140.4164,6413.0
2018-05-16 15:00:00,148.25,148.25,148.07,148.09,19619.0,140.4069,140.4069,140.2364,140.2554,19619.0
2018-05-16 15:05:00,148.09,148.13,148.02,148.11,1430.0,140.2554,140.2933,140.1891,140.2743,1430.0
2018-05-16 15:10:00,148.09,148.1,147.96,147.96,3732.0,140.2554,140.2648,140.1322,140.1322,3732.0
2018-05-16 15:15:00,147.97,148.0,147.94,148.0,7902.0,140.1417,140.1701,140.1133,140.1701,7902.0
2018-05-16 15:20:00,148.0,148.08,147.96,148.03,316978.0,140.1701,140.2459,140.1322,140.1985,316978.0
2018-05-16 15:25:00,148.03,148.05,147.98,147.99,20310.0,140.1985,140.2175,140.1512,140.1607,20310.0
2018-05-16 15:30:00,147.97,148.01,147.93,147.97,10577.0,140.1417,140.1796,140.1038,140.1417,10577.0
2018-05-16 15:35:00,147.94,147.94,147.85,147.93,22024.0,140.1133,140.1133,140.0281,140.1038,22024.0
2018-05-16 15:40:00,147.94,147.95,147.88,147.88,3155.0,140.1133,140.1228,140.0565,140.0565,3155.0
2018-05-16 15:45:00,147.85,147.85,147.69,147.69,11046.0,140.0281,140.0281,139.8765,139.8765,11046.0
2018-05-16 15:50:00,147.7,147.84,147.68,147.81,6541.0,139.886,140.0186,139.8671,139.9902,6541.0
2018-05-16 15:55:00,147.82,147.95,147.76,147.95,18027.0,139.9997,140.1228,139.9428,140.1228,18027.0
2018-05-17 09:30:00,147.9,147.9,147.77,147.86,27210.0,140.0754,140.0754,139.9523,140.0375,27210.0
2018-05-17 09:35:00,147.85,147.95,147.76,147.77,3877.0,140.0281,140.1228,139.9428,139.9523,3877.0
2018-05-17 09:40:00,147.78,147.79,147.65,147.78,1290.0,139.9618,139.9712,139.8386,139.9618,1290.0
2018-05-17 09:45:00,147.76,147.86,147.76,147.85,1749.0,139.9428,140.0375,139.9428,140.0281,1749.0
2018-05-17 09:50:00,147.83,147.97,147.8,147.8,4408.0,140.0091,140.1417,139.9807,139.9807,4408.0
2018-05-17 09:55:00,147.83,147.84,147.8,147.83,1024.0,140.0091,140.0186,139.9807,140.0091,1024.0
2018-05-17 10:00:00,147.83,148.03,147.82,148.02,2230.0,140.0091,140.1985,139.9997,140.1891,2230.0
2018-05-17 10:05:00,148.05,148.12,148.05,148.09,5802.0,140.2175,140.2838,140.2175,140.2554,5802.0
2018-05-17 10:10:00,148.08,148.14,148.03,148.04,1507.0,140.2459,140.3027,140.1985,140.208,1507.0
2018-05-17 10:15:00,148.05,148.14,148.02,148.12,1135.0,140.2175,140.3027,140.1891,140.2838,1135.0
2018-05-17 10:20:00,148.15,148.27,148.15,148.26,4190.0,140.3122,140.4258,140.3122,140.4164,4190.0
2018-05-17 10:25:00,148.27,148.27,148.22,148.25,558.0,140.4258,140.4258,140.3785,140.4069,558.0
2018-05-17 10:30:00,148.22,148.29,148.22,148.29,1486.0,140.3785,140.4448,140.3785,140.4448,1486.0
2018-05-17 10:35:00,148.34,148.5,148.34,148.46,4515.0,140.4921,140.6437,140.4921,140.6058,4515.0
2018-05-17 10:40:00,148.47,148.55,148.45,148.45,2325.0,140.6153,140.691,140.5963,140.5963,2325.0
2018-05-17 10:45:00,148.46,148.51,148.43,148.46,1141.0,140.6058,140.6531,140.5774,140.6058,1141.0
2018-05-17 10:50:00,148.45,148.53,148.43,148.53,5134.0,140.5963,140.6721,140.5774,140.6721,5134.0
2018-05-17 10:55:00,148.52,148.54,148.5,148.51,2369.0,140.6626,140.6816,140.6437,140.6531,2369.0
2018-05-17 11:00:00,148.51,148.53,148.39,148.39,18745.0,140.6531,140.6721,140.5395,140.5395,18745.0
2018-05-17 11:05:00,148.41,148.43,148.37,148.41,1884.0,140.5584,140.5774,140.5206,140.5584,1884.0
2018-05-17 11:10:00,148.45,148.45,148.38,148.41,7454.0,140.5963,140.5963,140.53,140.5584,7454.0
2018-05-17 11:15:00,148.39,148.39,148.33,148.36,1001.0,140.5395,140.5395,140.4827,140.5111,1001.0
2018-05-17 11:20:00,148.33,148.41,148.33,148.38,1600.0,140.4827,140.5584,140.4827,140.53,1600.0
2018-05-17 11:25:00,148.38,148.42,148.34,148.35,2020.0,140.53,140.5679,140.4921,140.5016,2020.0
2018-05-17 11:30:00,148.38,148.4,148.25,148.26,6018.0,140.53,140.549,140.4069,140.4164,6018.0
2018-05-17 11:35:00,148.27,148.31,148.25,148.26,2318.0,140.4258,140.4637,140.4069,140.4164,2318.0
2018-05-17 11:40:00,148.33,148.38,148.32,148.33,5680.0,140.4827,140.53,140.4732,140.4827,5680.0
2018-05-17 11:45:00,148.33,148.35,148.28,148.28,5671.0,140.4827,140.5016,140.4353,140.4353,5671.0
2018-05-17 11:50:00,148.28,148.29,148.22,148.22,3997.0,140.4353,140.4448,140.3785,140.3785,3997.0
2018-05-17 11:55:00,148.22,148.26,148.21,148.24,2446.0,140.3785,140.4164,140.369,140.3974,2446.0
2018-05-17 12:00:00,148.22,148.24,148.2,148.21,3361.0,140.3785,140.3974,140.3595,140.369,3361.0
2018-05-17 12:05:00,148.2,148.22,148.13,148.18,1271.0,140.3595,140.3785,140.2933,140.3406,1271.0
2018-05-17 12:10:00,148.17,148.24,148.15,148.23,7406.0,140.3311,140.3974,140.3122,140.388,7406.0
2018-05-17 12:15:00,148.28,148.3,148.28,148.3,9524.0,140.4353,140.4543,140.4353,140.4543,9524.0
2018-05-17 12:20:00,148.28,148.33,148.28,148.31,3085.0,140.4353,140.4827,140.4353,140.4637,3085.0
2018-05-17 12:25:00,148.31,148.32,148.26,148.27,2476.0,140.4637,140.4732,140.4164,140.4258,2476.0
2018-05-17 12:30:00,148.26,148.32,148.26,148.32,2665.0,140.4164,140.4732,140.4164,140.4732,2665.0
2018-05-17 12:35:00,148.33,148.33,148.21,148.21,2148.0,140.4827,140.4827,140.369,140.369,2148.0
2018-05-17 12:40:00,148.18,148.18,147.97,148.03,7800.0,140.3406,140.3406,140.1417,140.1985,7800.0
2018-05-17 12:45:00,148.04,148.06,148.03,148.04,2196.0,140.208,140.227,140.1985,140.208,2196.0
2018-05-17 12:50:00,148.0,148.05,147.99,148.03,1835.0,140.1701,140.2175,140.1607,140.1985,1835.0
2018-05-17 12:55:00,148.0,148.02,147.94,148.01,1356.0,140.1701,140.1891,140.1133,140.1796,1356.0
2018-05-17 13:00:00,147.99,148.07,147.99,148.06,600.0,140.1607,140.2364,140.1607,140.227,600.0
2018-05-17 13:05:00,148.05,148.05,148.01,148.01,790.0,140.2175,140.2175,140.1796,140.1796,790.0
2018-05-17 13:10:00,148.05,148.06,147.93,147.95,6721.0,140.2175,140.227,140.1038,140.1228,6721.0
2018-05-17 13:15:00,148.03,148.07,148.02,148.05,3326.0,140.1985,140.2364,140.1891,140.2175,3326.0
2018-05-17 13:20:00,148.03,148.14,148.03,148.1,3173.0,140.1985,140.3027,140.1985,140.2648,3173.0
2018-05-17 13:25:00,148.1,148.1,148.02,148.02,6109.0,140.2648,140.2648,140.1891,140.1891,6109.0
2018-05-17 13:30:00,148.06,148.06,148.02,148.04,824.0,140.227,140.227,140.1891,140.208,824.0
2018-05-17 13:35:00,148.04,148.04,147.98,148.0,933.0,140.208,140.208,140.1512,140.1701,933.0
2018-05-17 13:40:00,148.02,148.03,147.8,147.81,3903.0,140.1891,140.1985,139.9807,139.9902,3903.0
2018-05-17 13:45:00,147.82,147.83,147.81,147.81,1518.0,139.9997,140.0091,139.9902,139.9902,1518.0
2018-05-17 13:50:00,147.83,147.9,147.72,147.74,11888.0,140.0091,140.0754,139.9049,139.9239,11888.0
2018-05-17 13:55:00,147.74,147.74,147.58,147.64,3655.0,139.9239,139.9239,139.7723,139.8292,3655.0
2018-05-17 14:00:00,147.55,147.55,147.29,147.29,3552.0,139.7439,139.7439,139.4977,139.4977,3552.0
2018-05-17 14:05:00,147.31,147.49,147.31,147.46,6601.0,139.5166,139.6871,139.5166,139.6587,6601.0
2018-05-17 14:10:00,147.49,147.56,147.45,147.52,3801.0,139.6871,139.7534,139.6492,139.7155,3801.0
2018-05-17 14:15:00,147.53,147.68,147.51,147.68,4543.0,139.725,139.8671,139.7061,139.8671,4543.0
2018-05-17 14:20:00,147.73,147.75,147.65,147.71,2949.0,139.9144,139.9334,139.8386,139.8955,2949.0
2018-05-17 14:25:00,147.68,147.78,147.67,147.75,20450.0,139.8671,139.9618,139.8576,139.9334,20450.0
2018-05-17 14:30:00,147.8,147.83,147.77,147.82,8521.0,139.9807,140.0091,139.9523,139.9997,8521.0
2018-05-17 14:35:00,147.81,147.84,147.72,147.8,3686.0,139.9902,140.0186,139.9049,139.9807,3686.0
2018-05-17 14:40:00,147.78,147.9,147.78,147.84,3570.0,139.9618,140.0754,139.9618,140.0186,3570.0
2018-05-17 14:45:00,147.83,147.91,147.8,147.89,21628.0,140.0091,140.0849,139.9807,140.0659,21628.0
2018-05-17 14:50:00,147.9,147.92,147.85,147.91,14717.0,140.0754,140.0944,140.0281,140.0849,14717.0
2018-05-17 14:55:00,147.93,148.01,147.93,147.99,10913.0,140.1038,140.1796,140.1038,140.1607,10913.0
2018-05-17 15:00:00,147.98,148.07,147.96,148.07,9071.0,140.1512,140.2364,140.1322,140.2364,9071.0
2018-05-17 15:05:00,148.04,148.06,148.01,148.03,4845.0,140.208,140.227,140.1796,140.1985,4845.0
2018-05-17 15:10:00,148.05,148.06,147.89,147.92,3041.0,140.2175,140.227,140.0659,140.0944,3041.0
2018-05-17 15:15:00,147.92,147.92,147.79,147.83,1790.0,140.0944,140.0944,139.9712,140.0091,1790.0
2018-05-17 15:20:00,147.88,147.95,147.87,147.93,2811.0,140.0565,140.1228,140.047,140.1038,2811.0
2018-05-17 15:25:00,147.91,147.96,147.8,147.8,9938.0,140.0849,140.1322,139.9807,139.9807,9938.0
2018-05-17 15:30:00,147.74,147.8,147.73,147.8,8382.0,139.9239,139.9807,139.9144,139.9807,8382.0
2018-05-17 15:35:00,147.77,147.79,147.72,147.76,1391.0,139.9523,139.9712,139.9049,139.9428,1391.0
2018-05-17 15:40:00,147.73,147.87,147.7,147.79,4856.0,139.9144,140.047,139.886,139.9712,4856.0
2018-05-17 15:45:00,147.76,147.89,147.76,147.89,4744.0,139.9428,140.0659,139.9428,140.0659,4744.0
2018-05-17 15:50:00,147.95,147.96,147.75,147.82,13625.0,140.1228,140.1322,139.9334,139.9997,13625.0
2018-05-17 15:55:00,147.83,147.91,147.81,147.84,11576.0,140.0091,140.0849,139.9902,140.0186,11576.0
2018-05-18 09:30:00,147.58,147.72,147.16,147.59,15340.0,139.7723,139.9049,139.3746,139.7818,15340.0
2018-05-18 09:35:00,147.63,147.8,147.59,147.75,22522.0,139.8197,139.9807,139.7818,139.9334,22522.0
2018-05-18 09:40:00,147.74,147.81,147.7,147.81,6094.0,139.9239,139.9902,139.886,139.9902,6094.0
2018-05-18 09:45:00,147.8,147.89,147.77,147.82,2248.0,139.9807,140.0659,139.9523,139.9997,2248.0
2018-05-18 09:50:00,147.84,147.84,147.63,147.63,1882.0,140.0186,140.0186,139.8197,139.8197,1882.0
2018-05-18 09:55:00,147.61,147.67,147.61,147.63,1636.0,139.8008,139.8576,139.8008,139.8197,1636.0
2018-05-18 10:00:00,147.66,147.71,147.56,147.61,7947.0,139.8481,139.8955,139.7534,139.8008,7947.0
2018-05-18 10:05:00,147.57,147.66,147.56,147.64,3541.0,139.7629,139.8481,139.7534,139.8292,3541.0
2018-05-18 10:10:00,147.58,147.66,147.57,147.64,2250.0,139.7723,139.8481,139.7629,139.8292,2250.0
2018-05-18 10:15:00,147.67,147.72,147.67,147.71,2548.0,139.8576,139.9049,139.8576,139.8955,2548.0
2018-05-18 10:20:00,147.77,147.92,147.77,147.91,3842.0,139.9523,140.0944,139.9523,140.0849,3842.0
2018-05-18 10:25:00,147.86,147.86,147.77,147.78,2455.0,140.0375,140.0375,139.9523,139.9618,2455.0
2018-05-18 10:30:00,147.77,147.77,147.49,147.51,3500.0,139.9523,139.9523,139.6871,139.7061,3500.0
2018-05-18 10:35:00,147.5,147.58,147.45,147.49,6115.0,139.6966,139.7723,139.6492,139.6871,6115.0
2018-05-18 10:40:00,147.5,147.51,147.4,147.41,2628.0,139.6966,139.7061,139.6019,139.6113,2628.0
2018-05-18 10:45:00,147.56,147.71,147.56,147.67,2639.0,139.7534,139.8955,139.7534,139.8576,2639.0
2018-05-18 10:50:00,147.68,147.72,147.66,147.7,1383.0,139.8671,139.9049,139.8481,139.886,1383.0
2018-05-18 10:55:00,147.64,147.67,147.63,147.64,1440.0,139.8292,139.8576,139.8197,139.8292,1440.0
2018-05-18 11:00:00,147.66,147.74,147.66,147.74,1953.0,139.8481,139.9239,139.8481,139.9239,1953.0
2018-05-18 11:05:00,147.81,147.86,147.79,147.86,575.0,139.9902,140.0375,139.9712,140.0375,575.0
2018-05-18 11:10:00,147.81,147.83,147.77,147.8,2019.0,139.9902,140.0091,139.9523,139.9807,2019.0
2018-05-18 11:15:00,147.81,147.91,147.8,147.9,1004.0,139.9902,140.0849,139.9807,140.0754,1004.0
2018-05-18 11:20:00,147.94,147.95,147.84,147.89,3544.0,140.1133,140.1228,140.0186,140.0659,3544.0
2018-05-18 11:25:00,147.86,147.87,147.78,147.8,15032.0,140.0375,140.047,139.9618,139.9807,15032.0
2018-05-18 11:30:00,147.83,147.92,147.81,147.81,5047.0,140.0091,140.0944,139.9902,139.9902,5047.0
2018-05-18 11:35:00,147.82,148.0,147.82,148.0,2993.0,139.9997,140.1701,139.9997,140.1701,2993.0
2018-05-18 11:40:00,148.01,148.03,147.99,148.01,3244.0,140.1796,140.1985,140.1607,140.1796,3244.0
2018-05-18 11:45:00,148.08,148.08,147.91,147.95,6476.0,140.2459,140.2459,140.0849,140.1228,6476.0
2018-05-18 11:50:00,147.9,148.04,147.9,148.03,3892.0,140.0754,140.208,140.0754,140.1985,3892.0
2018-05-18 11:55:00,148.06,148.06,147.99,148.01,1301.0,140.227,140.227,140.1607,140.1796,1301.0
2018-05-18 12:00:00,147.95,147.96,147.93,147.96,457.0,140.1228,140.1322,140.1038,140.1322,457.0
2018-05-18 12:05:00,147.85,147.92,147.85,147.87,1941.0,140.0281,140.0944,140.0281,140.047,1941.0
2018-05-18 12:10:00,147.85,147.89,147.85,147.87,943.0,140.0281,140.0659,140.0281,140.047,943.0
2018-05-18 12:15:00,147.85,147.89,147.83,147.87,5668.0,140.0281,140.0659,140.0091,140.047,5668.0
2018-05-18 12:20:00,147.9,147.9,147.84,147.87,3623.0,140.0754,140.0754,140.0186,140.047,3623.0
2018-05-18 12:25:00,147.86,147.87,147.79,147.79,2538.0,140.0375,140.047,139.9712,139.9712,2538.0
2018-05-18 12:30:00,147.75,147.79,147.73,147.78,2141.0,139.9334,139.9712,139.9144,139.9618,2141.0
2018-05-18 12:35:00,147.77,147.77,147.76,147.76,255.0,139.9523,139.9523,139.9428,139.9428,255.0
2018-05-18 12:40:00,147.76,147.85,147.76,147.84,2441.0,139.9428,140.0281,139.9428,140.0186,2441.0
2018-05-18 12:45:00,147.87,147.87,147.83,147.83,435.0,140.047,140.047,140.0091,140.0091,435.0
2018-05-18 12:50:00,147.83,147.88,147.76,147.76,3187.0,140.0091,140.0565,139.9428,139.9428,3187.0
2018-05-18 12:55:00,147.78,147.86,147.76,147.86,1275.0,139.9618,140.0375,139.9428,140.0375,1275.0
2018-05-18 13:00:00,147.86,147.86,147.79,147.83,2904.0,140.0375,140.0375,139.9712,140.0091,2904.0
2018-05-18 13:05:00,147.8,147.86,147.8,147.85,1886.0,139.9807,140.0375,139.9807,140.0281,1886.0
2018-05-18 13:10:00,147.78,147.85,147.78,147.84,498.0,139.9618,140.0281,139.9618,140.0186,498.0
2018-05-18 13:15:00,147.89,147.96,147.89,147.96,4694.0,140.0659,140.1322,140.0659,140.1322,4694.0
2018-05-18 13:20:00,147.93,147.96,147.91,147.94,2860.0,140.1038,140.1322,140.0849,140.1133,2860.0
2018-05-18 13:25:00,147.96,147.96,147.9,147.91,775.0,140.1322,140.1322,140.0754,140.0849,775.0
2018-05-18 13:30:00,147.91,147.91,147.74,147.76,8437.0,140.0849,140.0849,139.9239,139.9428,8437.0
2018-05-18 13:35:00,147.74,147.81,147.71,147.78,6936.0,139.9239,139.9902,139.8955,139.9618,6936.0
2018-05-18 13:40:00,147.78,147.78,147.7,147.7,2000.0,139.9618,139.9618,139.886,139.886,2000.0
2018-05-18 13:45:00,147.76,147.76,147.72,147.74,4060.0,139.9428,139.9428,139.9049,139.9239,4060.0
2018-05-18 13:50:00,147.77,147.78,147.73,147.73,4807.0,139.9523,139.9618,139.9144,139.9144,4807.0
2018-05-18 13:55:00,147.75,147.79,147.75,147.79,995.0,139.9334,139.9712,139.9334,139.9712,995.0
2018-05-18 14:00:00,147.74,147.76,147.71,147.71,1543.0,139.9239,139.9428,139.8955,139.8955,1543.0
2018-05-18 14:05:00,147.71,147.77,147.71,147.77,4023.0,139.8955,139.9523,139.8955,139.9523,4023.0
2018-05-18 14:10:00,147.77,147.81,147.75,147.8,5133.0,139.9523,139.9902,139.9334,139.9807,5133.0
2018-05-18 14:15:00,147.78,147.84,147.74,147.84,9145.0,139.9618,140.0186,139.9239,140.0186,9145.0
2018-05-18 14:20:00,147.82,147.86,147.82,147.84,11931.0,139.9997,140.0375,139.9997,140.0186,11931.0
2018-05-18 14:25:00,147.83,147.86,147.81,147.85,5364.0,140.0091,140.0375,139.9902,140.0281,5364.0
2018-05-18 14:30:00,147.84,147.86,147.81,147.85,14250.0,140.0186,140.0375,139.9902,140.0281,14250.0
2018-05-18 14:35:00,147.86,147.92,147.85,147.9,7115.0,140.0375,140.0944,140.0281,140.0754,7115.0
2018-05-18 14:40:00,147.89,147.92,147.85,147.87,2837.0,140.0659,140.0944,140.0281,140.047,2837.0
2018-05-18 14:45:00,147.86,147.9,147.85,147.87,3019.0,140.0375,140.0754,140.0281,140.047,3019.0
2018-05-18 14:50:00,147.88,147.89,147.85,147.88,15190.0,140.0565,140.0659,140.0281,140.0565,15190.0
2018-05-18 14:55:00,147.9,147.92,147.85,147.86,4597.0,140.0754,140.0944,140.0281,140.0375,4597.0
2018-05-18 15:00:00,147.84,147.85,147.77,147.77,3612.0,140.0186,140.0281,139.9523,139.9523,3612.0
2018-05-18 15:05:00,147.78,147.84,147.78,147.81,16631.0,139.9618,140.0186,139.9618,139.9902,16631.0
2018-05-18 15:10:00,147.81,147.81,147.77,147.78,4765.0,139.9902,139.9902,139.9523,139.9618,4765.0
2018-05-18 15:15:00,147.78,147.79,147.73,147.76,2429.0,139.9618,139.9712,139.9144,139.9428,2429.0
2018-05-18 15:20:00,147.77,147.82,147.77,147.79,6827.0,139.9523,139.9997,139.9523,139.9712,6827.0
2018-05-18 15:25:00,147.77,147.79,147.73,147.79,1988.0,139.9523,139.9712,139.9144,139.9712,1988.0
2018-05-18 15:30:00,147.78,147.79,147.74,147.74,6187.0,139.9618,139.9712,139.9239,139.9239,6187.0
2018-05-18 15:35:00,147.76,147.83,147.75,147.83,2536.0,139.9428,140.0091,139.9334,140.0091,2536.0
2018-05-18 15:40:00,147.84,147.86,147.81,147.81,4262.0,140.0186,140.0375,139.9902,139.9902,4262.0
2018-05-18 15:45:00,147.76,147.84,147.75,147.83,2980.0,139.9428,140.0186,139.9334,140.0091,2980.0
2018-05-18 15:50:00,147.83,147.83,147.74,147.79,11064.0,140.0091,140.0091,139.9239,139.9712,11064.0
2018-05-18 15:55:00,147.8,147.83,147.72,147.75,6363.0,139.9807,140.0091,139.9049,139.9334,6363.0
2018-05-21 09:30:00,148.66,149.05,148.66,149.02,35982.0,140.7952,141.1646,140.7952,141.1362,35982.0
2018-05-21 09:35:00,149.07,149.11,149.04,149.11,9755.0,141.1835,141.2214,141.1551,141.2214,9755.0
2018-05-21 09:40:00,149.09,149.1,149.02,149.1,7765.0,141.2025,141.2119,141.1362,141.2119,7765.0
2018-05-21 09:45:00,149.12,149.13,149.01,149.01,1984.0,141.2309,141.2403,141.1267,141.1267,1984.0
2018-05-21 09:50:00,149.01,149.01,148.94,148.94,1858.0,141.1267,141.1267,141.0604,141.0604,1858.0
2018-05-21 09:55:00,148.92,148.98,148.84,148.84,7746.0,141.0415,141.0983,140.9657,140.9657,7746.0
2018-05-21 10:00:00,148.86,148.95,148.8,148.87,16216.0,140.9846,141.0699,140.9278,140.9941,16216.0
2018-05-21 10:05:00,148.81,148.82,148.75,148.82,3346.0,140.9373,140.9467,140.8805,140.9467,3346.0
2018-05-21 10:10:00,148.85,148.85,148.84,148.84,818.0,140.9752,140.9752,140.9657,140.9657,818.0
2018-05-21 10:15:00,148.96,148.96,148.84,148.88,3329.0,141.0793,141.0793,140.9657,141.0036,3329.0
2018-05-21 10:20:00,148.85,148.85,148.78,148.78,2073.0,140.9752,140.9752,140.9089,140.9089,2073.0
2018-05-21 10:25:00,148.83,148.87,148.83,148.87,833.0,140.9562,140.9941,140.9562,140.9941,833.0
2018-05-21 10:30:00,148.9,149.03,148.9,149.02,1018.0,141.0225,141.1456,141.0225,141.1362,1018.0
2018-05-21 10:35:00,149.03,149.1,149.02,149.02,1429.0,141.1456,141.2119,141.1362,141.1362,1429.0
2018-05-21 10:40:00,149.01,149.09,148.96,149.03,2615.0,141.1267,141.2025,141.0793,141.1456,2615.0
2018-05-21 10:45:00,149.05,149.08,149.01,149.05,3576.0,141.1646,141.193,141.1267,141.1646,3576.0
2018-05-21 10:50:00,149.0,149.01,148.96,148.98,3956.0,141.1172,141.1267,141.0793,141.0983,3956.0
2018-05-21 10:55:00,148.98,149.01,148.98,148.98,1886.0,141.0983,141.1267,141.0983,141.0983,1886.0
2018-05-21 11:00:00,149.04,149.07,148.98,149.0,2856.0,141.1551,141.1835,141.0983,141.1172,2856.0
2018-05-21 11:05:00,148.98,148.98,148.9,148.94,5332.0,141.0983,141.0983,141.0225,141.0604,5332.0
2018-05-21 11:10:00,148.95,148.98,148.9,148.92,12503.0,141.0699,141.0983,141.0225,141.0415,12503.0
2018-05-21 11:15:00,148.85,148.86,148.77,148.77,4379.0,140.9752,140.9846,140.8994,140.8994,4379.0
2018-05-21 11:20:00,148.75,148.81,148.66,148.66,3962.0,140.8805,140.9373,140.7952,140.7952,3962.0
2018-05-21 11:25:00,148.62,148.65,148.35,148.35,1852.0,140.7573,140.7857,140.5016,140.5016,1852.0
2018-05-21 11:30:00,148.41,148.48,148.26,148.26,11648.0,140.5584,140.6247,140.4164,140.4164,11648.0
2018-05-21 11:35:00,148.25,148.43,148.25,148.43,3599.0,140.4069,140.5774,140.4069,140.5774,3599.0
2018-05-21 11:40:00,148.4,148.4,148.34,148.39,4027.0,140.549,140.549,140.4921,140.5395,4027.0
2018-05-21 11:45:00,148.37,148.48,148.35,148.46,5441.0,140.5206,140.6247,140.5016,140.6058,5441.0
2018-05-21 11:50:00,148.45,148.49,148.43,148.47,2756.0,140.5963,140.6342,140.5774,140.6153,2756.0
2018-05-21 11:55:00,148.47,148.58,148.45,148.58,10756.0,140.6153,140.7194,140.5963,140.7194,10756.0
2018-05-21 12:00:00,148.58,148.6,148.52,148.6,1308.0,140.7194,140.7384,140.6626,140.7384,1308.0
2018-05-21 12:05:00,148.59,148.59,148.53,148.55,720.0,140.7289,140.7289,140.6721,140.691,720.0
2018-05-21 12:10:00,148.59,148.86,148.59,148.82,5700.0,140.7289,140.9846,140.7289,140.9467,5700.0
2018-05-21 12:15:00,148.8,148.82,148.78,148.79,1757.0,140.9278,140.9467,140.9089,140.9183,1757.0
2018-05-21 12:20:00,148.81,148.81,148.74,148.76,1480.0,140.9373,140.9373,140.871,140.8899,1480.0
2018-05-21 12:25:00,148.77,148.79,148.74,148.74,1200.0,140.8994,140.9183,140.871,140.871,1200.0
2018-05-21 12:30:00,148.71,148.76,148.71,148.76,800.0,140.8426,140.8899,140.8426,140.8899,800.0
2018-05-21 12:35:00,148.8,148.8,148.75,148.75,2029.0,140.9278,140.9278,140.8805,140.8805,2029.0
2018-05-21 12:40:00,148.7,148.82,148.7,148.82,2556.0,140.8331,140.9467,140.8331,140.9467,2556.0
2018-05-21 12:45:00,148.79,148.84,148.74,148.74,18655.0,140.9183,140.9657,140.871,140.871,18655.0
2018-05-21 12:50:00,148.78,148.81,148.75,148.75,1457.0,140.9089,140.9373,140.8805,140.8805,1457.0
2018-05-21 12:55:00,148.78,148.81,148.77,148.81,4204.0,140.9089,140.9373,140.8994,140.9373,4204.0
2018-05-21 13:00:00,148.82,148.83,148.79,148.81,2019.0,140.9467,140.9562,140.9183,140.9373,2019.0
2018-05-21 13:05:00,148.8,148.92,148.79,148.92,2524.0,140.9278,141.0415,140.9183,141.0415,2524.0
2018-05-21 13:10:00,148.89,148.96,148.88,148.92,2122.0,141.013,141.0793,141.0036,141.0415,2122.0
2018-05-21 13:15:00,148.92,148.92,148.87,148.89,657.0,141.0415,141.0415,140.9941,141.013,657.0
2018-05-21 13:20:00,148.91,148.91,148.82,148.84,1275.0,141.032,141.032,140.9467,140.9657,1275.0
2018-05-21 13:25:00,148.84,148.86,148.81,148.81,1974.0,140.9657,140.9846,140.9373,140.9373,1974.0
2018-05-21 13:30:00,148.84,148.9,148.75,148.78,3694.0,140.9657,141.0225,140.8805,140.9089,3694.0
2018-05-21 13:35:00,148.78,148.8,148.74,148.8,3414.0,140.9089,140.9278,140.871,140.9278,3414.0
2018-05-21 13:40:00,148.81,148.86,148.78,148.84,7298.0,140.9373,140.9846,140.9089,140.9657,7298.0
2018-05-21 13:45:00,148.88,148.9,148.82,148.86,8233.0,141.0036,141.0225,140.9467,140.9846,8233.0
2018-05-21 13:50:00,148.85,148.86,148.79,148.8,2834.0,140.9752,140.9846,140.9183,140.9278,2834.0
2018-05-21 13:55:00,148.82,148.83,148.8,148.82,1294.0,140.9467,140.9562,140.9278,140.9467,1294.0
2018-05-21 14:00:00,148.81,148.81,148.72,148.74,3173.0,140.9373,140.9373,140.852,140.871,3173.0
2018-05-21 14:05:00,148.77,148.77,148.74,148.75,1529.0,140.8994,140.8994,140.871,140.8805,1529.0
2018-05-21 14:10:00,148.76,148.77,148.64,148.65,2007.0,140.8899,140.8994,140.7763,140.7857,2007.0
2018-05-21 14:15:00,148.63,148.67,148.62,148.66,2599.0,140.7668,140.8047,140.7573,140.7952,2599.0
2018-05-21 14:20:00,148.61,148.62,148.55,148.62,1844.0,140.7479,140.7573,140.691,140.7573,1844.0
2018-05-21 14:25:00,148.62,148.66,148.57,148.59,2022.0,140.7573,140.7952,140.71,140.7289,2022.0
2018-05-21 14:30:00,148.55,148.55,148.36,148.43,3590.0,140.691,140.691,140.5111,140.5774,3590.0
2018-05-21 14:35:00,148.43,148.5,148.42,148.5,7558.0,140.5774,140.6437,140.5679,140.6437,7558.0
2018-05-21 14:40:00,148.48,148.5,148.44,148.5,2182.0,140.6247,140.6437,140.5869,140.6437,2182.0
2018-05-21 14:45:00,148.54,148.57,148.5,148.55,7444.0,140.6816,140.71,140.6437,140.691,7444.0
2018-05-21 14:50:00,148.56,148.64,148.54,148.62,13851.0,140.7005,140.7763,140.6816,140.7573,13851.0
2018-05-21 14:55:00,148.61,148.65,148.6,148.62,9687.0,140.7479,140.7857,140.7384,140.7573,9687.0
2018-05-21 15:00:00,148.61,148.61,148.55,148.56,4506.0,140.7479,140.7479,140.691,140.7005,4506.0
2018-05-21 15:05:00,148.55,148.59,148.51,148.55,4744.0,140.691,140.7289,140.6531,140.691,4744.0
2018-05-21 15:10:00,148.55,148.71,148.55,148.65,6564.0,140.691,140.8426,140.691,140.7857,6564.0
2018-05-21 15:15:00,148.67,148.69,148.6,148.62,5276.0,140.8047,140.8236,140.7384,140.7573,5276.0
2018-05-21 15:20:00,148.63,148.65,148.6,148.62,5818.0,140.7668,140.7857,140.7384,140.7573,5818.0
2018-05-21 15:25:00,148.61,148.61,148.46,148.52,8371.0,140.7479,140.7479,140.6058,140.6626,8371.0
2018-05-21 15:30:00,148.52,148.53,148.46,148.49,3788.0,140.6626,140.6721,140.6058,140.6342,3788.0
2018-05-21 15:35:00,148.5,148.52,148.46,148.52,5999.0,140.6437,140.6626,140.6058,140.6626,5999.0
2018-05-21 15:40:00,148.54,148.54,148.47,148.5,1786.0,140.6816,140.6816,140.6153,140.6437,1786.0
2018-05-21 15:45:00,148.51,148.57,148.51,148.56,5236.0,140.6531,140.71,140.6531,140.7005,5236.0
2018-05-21 15:50:00,148.57,148.72,148.57,148.71,23995.0,140.71,140.852,140.71,140.8426,23995.0
2018-05-21 15:55:00,148.72,148.73,148.62,148.64,10545.0,140.852,140.8615,140.7573,140.7763,10545.0
2018-05-22 09:30:00,149.2,149.28,149.13,149.24,23152.0,141.3066,141.3824,141.2403,141.3445,23152.0
2018-05-22 09:35:00,149.27,149.34,149.14,149.14,2228.0,141.3729,141.4392,141.2498,141.2498,2228.0
2018-05-22 09:40:00,149.2,149.2,149.1,149.12,2175.0,141.3066,141.3066,141.2119,141.2309,2175.0
2018-05-22 09:45:00,149.09,149.09,148.97,149.07,7002.0,141.2025,141.2025,141.0888,141.1835,7002.0
2018-05-22 09:50:00,149.02,149.02,148.93,148.96,8712.0,141.1362,141.1362,141.0509,141.0793,8712.0
2018-05-22 09:55:00,148.92,148.96,148.88,148.94,1258.0,141.0415,141.0793,141.0036,141.0604,1258.0
2018-05-22 10:00:00,148.94,148.94,148.9,148.9,750.0,141.0604,141.0604,141.0225,141.0225,750.0
2018-05-22 10:05:00,148.91,148.99,148.91,148.98,1490.0,141.032,141.1078,141.032,141.0983,1490.0
2018-05-22 10:10:00,148.98,148.98,148.62,148.66,5398.0,141.0983,141.0983,140.7573,140.7952,5398.0
2018-05-22 10:15:00,148.57,148.6,148.5,148.58,2525.0,140.71,140.7384,140.6437,140.7194,2525.0
2018-05-22 10:20:00,148.58,148.66,148.58,148.58,6343.0,140.7194,140.7952,140.7194,140.7194,6343.0
2018-05-22 10:25:00,148.56,148.59,148.46,148.48,12544.0,140.7005,140.7289,140.6058,140.6247,12544.0
2018-05-22 10:30:00,148.46,148.64,148.45,148.63,6356.0,140.6058,140.7763,140.5963,140.7668,6356.0
2018-05-22 10:35:00,148.59,148.65,148.54,148.65,5559.0,140.7289,140.7857,140.6816,140.7857,5559.0
2018-05-22 10:40:00,148.63,148.64,148.59,148.64,1450.0,140.7668,140.7763,140.7289,140.7763,1450.0
2018-05-22 10:45:00,148.61,148.61,148.48,148.59,8190.0,140.7479,140.7479,140.6247,140.7289,8190.0
2018-05-22 10:50:00,148.61,148.66,148.61,148.62,1329.0,140.7479,140.7952,140.7479,140.7573,1329.0
2018-05-22 10:55:00,148.61,148.67,148.56,148.57,1941.0,140.7479,140.8047,140.7005,140.71,1941.0
2018-05-22 11:00:00,148.6,148.64,148.6,148.64,801.0,140.7384,140.7763,140.7384,140.7763,801.0
2018-05-22 11:05:00,148.69,148.7,148.64,148.65,4325.0,140.8236,140.8331,140.7763,140.7857,4325.0
2018-05-22 11:10:00,148.65,148.7,148.64,148.68,5579.0,140.7857,140.8331,140.7763,140.8142,5579.0
2018-05-22 11:15:00,148.68,148.77,148.68,148.77,4916.0,140.8142,140.8994,140.8142,140.8994,4916.0
2018-05-22 11:20:00,148.78,148.78,148.72,148.75,994.0,140.9089,140.9089,140.852,140.8805,994.0
2018-05-22 11:25:00,148.76,148.77,148.71,148.71,2412.0,140.8899,140.8994,140.8426,140.8426,2412.0
2018-05-22 11:30:00,148.69,148.7,148.62,148.62,4601.0,140.8236,140.8331,140.7573,140.7573,4601.0
2018-05-22 11:35:00,148.64,148.67,148.61,148.62,4123.0,140.7763,140.8047,140.7479,140.7573,4123.0
2018-05-22 11:40:00,148.64,148.64,148.54,148.56,9330.0,140.7763,140.7763,140.6816,140.7005,9330.0
2018-05-22 11:45:00,148.58,148.58,148.51,148.53,1239.0,140.7194,140.7194,140.6531,140.6721,1239.0
2018-05-22 11:50:00,148.51,148.56,148.51,148.54,2634.0,140.6531,140.7005,140.6531,140.6816,2634.0
2018-05-22 11:55:00,148.56,148.62,148.55,148.61,1335.0,140.7005,140.7573,140.691,140.7479,1335.0
2018-05-22 12:00:00,148.62,148.64,148.6,148.64,1745.0,140.7573,140.7763,140.7384,140.7763,1745.0
2018-05-22 12:05:00,148.66,148.67,148.63,148.66,3062.0,140.7952,140.8047,140.7668,140.7952,3062.0
2018-05-22 12:10:00,148.66,148.67,148.64,148.67,2175.0,140.7952,140.8047,140.7763,140.8047,2175.0
2018-05-22 12:15:00,148.68,148.68,148.63,148.63,835.0,140.8142,140.8142,140.7668,140.7668,835.0
2018-05-22 12:20:00,148.64,148.64,148.58,148.58,1318.0,140.7763,140.7763,140.7194,140.7194,1318.0
2018-05-22 12:25:00,148.52,148.53,148.41,148.48,3044.0,140.6626,140.6721,140.5584,140.6247,3044.0
2018-05-22 12:30:00,148.47,148.5,148.44,148.44,380.0,140.6153,140.6437,140.5869,140.5869,380.0
2018-05-22 12:35:00,148.38,148.4,148.36,148.38,1252.0,140.53,140.549,140.5111,140.53,1252.0
2018-05-22 12:40:00,148.44,148.44,148.41,148.41,200.0,140.5869,140.5869,140.5584,140.5584,200.0
2018-05-22 12:45:00,148.43,148.45,148.43,148.45,1638.0,140.5774,140.5963,140.5774,140.5963,1638.0
2018-05-22 12:50:00,148.4,148.45,148.4,148.45,6213.0,140.549,140.5963,140.549,140.5963,6213.0
2018-05-22 12:55:00,148.42,148.42,148.42,148.42,254.0,140.5679,140.5679,140.5679,140.5679,254.0
2018-05-22 13:00:00,148.41,148.44,148.39,148.44,5867.0,140.5584,140.5869,140.5395,140.5869,5867.0
2018-05-22 13:05:00,148.42,148.43,148.41,148.43,1211.0,140.5679,140.5774,140.5584,140.5774,1211.0
2018-05-22 13:10:00,148.45,148.5,148.44,148.47,1702.0,140.5963,140.6437,140.5869,140.6153,1702.0
2018-05-22 13:15:00,148.47,148.47,148.39,148.41,660.0,140.6153,140.6153,140.5395,140.5584,660.0
2018-05-22 13:20:00,148.41,148.41,148.35,148.36,1795.0,140.5584,140.5584,140.5016,140.5111,1795.0
2018-05-22 13:25:00,148.4,148.44,148.39,148.44,1361.0,140.549,140.5869,140.5395,140.5869,1361.0
2018-05-22 13:30:00,148.44,148.46,148.37,148.37,7122.0,140.5869,140.6058,140.5206,140.5206,7122.0
2018-05-22 13:35:00,148.4,148.4,148.35,148.36,1901.0,140.549,140.549,140.5016,140.5111,1901.0
2018-05-22 13:40:00,148.34,148.43,148.34,148.42,1737.0,140.4921,140.5774,140.4921,140.5679,1737.0
2018-05-22 13:45:00,148.41,148.42,148.39,148.42,3737.0,140.5584,140.5679,140.5395,140.5679,3737.0
2018-05-22 13:50:00,148.39,148.47,148.39,148.45,2025.0,140.5395,140.6153,140.5395,140.5963,2025.0
2018-05-22 13:55:00,148.46,148.46,148.4,148.42,3361.0,140.6058,140.6058,140.549,140.5679,3361.0
2018-05-22 14:00:00,148.39,148.51,148.39,148.5,19914.0,140.5395,140.6531,140.5395,140.6437,19914.0
2018-05-22 14:05:00,148.49,148.53,148.47,148.49,4528.0,140.6342,140.6721,140.6153,140.6342,4528.0
2018-05-22 14:10:00,148.48,148.51,148.47,148.48,2457.0,140.6247,140.6531,140.6153,140.6247,2457.0
2018-05-22 14:15:00,148.51,148.52,148.47,148.49,3165.0,140.6531,140.6626,140.6153,140.6342,3165.0
2018-05-22 14:20:00,148.49,148.51,148.47,148.48,5697.0,140.6342,140.6531,140.6153,140.6247,5697.0
2018-05-22 14:25:00,148.47,148.52,148.47,148.5,6421.0,140.6153,140.6626,140.6153,140.6437,6421.0
2018-05-22 14:30:00,148.52,148.61,148.52,148.59,19551.0,140.6626,140.7479,140.6626,140.7289,19551.0
2018-05-22 14:35:00,148.55,148.57,148.51,148.51,2006.0,140.691,140.71,140.6531,140.6531,2006.0
2018-05-22 14:40:00,148.49,148.5,148.43,148.45,2087.0,140.6342,140.6437,140.5774,140.5963,2087.0
2018-05-22 14:45:00,148.46,148.48,148.44,148.46,5238.0,140.6058,140.6247,140.5869,140.6058,5238.0
2018-05-22 14:50:00,148.46,148.49,148.43,148.45,7464.0,140.6058,140.6342,140.5774,140.5963,7464.0
2018-05-22 14:55:00,148.41,148.43,148.27,148.28,15130.0,140.5584,140.5774,140.4258,140.4353,15130.0
2018-05-22 15:00:00,148.28,148.34,148.24,148.33,2643.0,140.4353,140.4921,140.3974,140.4827,2643.0
2018-05-22 15:05:00,148.3,148.33,148.28,148.32,12809.0,140.4543,140.4827,140.4353,140.4732,12809.0
2018-05-22 15:10:00,148.3,148.3,148.2,148.24,1861.0,140.4543,140.4543,140.3595,140.3974,1861.0
2018-05-22 15:15:00,148.22,148.29,148.22,148.25,1414.0,140.3785,140.4448,140.3785,140.4069,1414.0
2018-05-22 15:20:00,148.27,148.3,148.2,148.3,6570.0,140.4258,140.4543,140.3595,140.4543,6570.0
2018-05-22 15:25:00,148.32,148.33,148.27,148.27,2283.0,140.4732,140.4827,140.4258,140.4258,2283.0
2018-05-22 15:30:00,148.24,148.24,148.1,148.1,14863.0,140.3974,140.3974,140.2648,140.2648,14863.0
2018-05-22 15:35:00,148.12,148.15,148.03,148.05,11646.0,140.2838,140.3122,140.1985,140.2175,11646.0
2018-05-22 15:40:00,148.04,148.13,148.04,148.06,6653.0,140.208,140.2933,140.208,140.227,6653.0
2018-05-22 15:45:00,148.04,148.05,147.98,148.03,9833.0,140.208,140.2175,140.1512,140.1985,9833.0
2018-05-22 15:50:00,148.0,148.0,147.8,147.87,13495.0,140.1701,140.1701,139.9807,140.047,13495.0
2018-05-22 15:55:00,147.91,148.08,147.88,147.98,17733.0,140.0849,140.2459,140.0565,140.1512,17733.0
2018-05-23 09:30:00,147.27,147.44,147.26,147.29,24861.0,139.4787,139.6398,139.4693,139.4977,24861.0
2018-05-23 09:35:00,147.29,147.47,147.29,147.47,4318.0,139.4977,139.6682,139.4977,139.6682,4318.0
2018-05-23 09:40:00,147.46,147.6,147.46,147.51,8936.0,139.6587,139.7913,139.6587,139.7061,8936.0
2018-05-23 09:45:00,147.48,147.61,147.48,147.51,3395.0,139.6776,139.8008,139.6776,139.7061,3395.0
2018-05-23 09:50:00,147.56,147.65,147.56,147.59,127900.0,139.7534,139.8386,139.7534,139.7818,127900.0
2018-05-23 09:55:00,147.61,147.7,147.59,147.59,6513.0,139.8008,139.886,139.7818,139.7818,6513.0
2018-05-23 10:00:00,147.6,147.67,147.54,147.54,5960.0,139.7913,139.8576,139.7345,139.7345,5960.0
2018-05-23 10:05:00,147.62,147.79,147.62,147.79,9583.0,139.8102,139.9712,139.8102,139.9712,9583.0
2018-05-23 10:10:00,147.86,148.03,147.8,147.94,9901.0,140.0375,140.1985,139.9807,140.1133,9901.0
2018-05-23 10:15:00,147.94,147.95,147.9,147.91,1902.0,140.1133,140.1228,140.0754,140.0849,1902.0
2018-05-23 10:20:00,147.89,147.92,147.87,147.89,2324.0,140.0659,140.0944,140.047,140.0659,2324.0
2018-05-23 10:25:00,147.93,147.93,147.85,147.85,1238.0,140.1038,140.1038,140.0281,140.0281,1238.0
2018-05-23 10:30:00,147.82,147.84,147.67,147.7,3730.0,139.9997,140.0186,139.8576,139.886,3730.0
2018-05-23 10:35:00,147.7,147.77,147.68,147.72,5334.0,139.886,139.9523,139.8671,139.9049,5334.0
2018-05-23 10:40:00,147.72,147.72,147.63,147.65,3461.0,139.9049,139.9049,139.8197,139.8386,3461.0
2018-05-23 10:45:00,147.67,147.67,147.57,147.59,3872.0,139.8576,139.8576,139.7629,139.7818,3872.0
2018-05-23 10:50:00,147.61,147.61,147.44,147.52,13679.0,139.8008,139.8008,139.6398,139.7155,13679.0
2018-05-23 10:55:00,147.5,147.62,147.5,147.56,3033.0,139.6966,139.8102,139.6966,139.7534,3033.0
2018-05-23 11:00:00,147.51,147.68,147.51,147.67,6226.0,139.7061,139.8671,139.7061,139.8576,6226.0
2018-05-23 11:05:00,147.61,147.63,147.56,147.62,2344.0,139.8008,139.8197,139.7534,139.8102,2344.0
2018-05-23 11:10:00,147.61,147.69,147.6,147.66,1453.0,139.8008,139.8765,139.7913,139.8481,1453.0
2018-05-23 11:15:00,147.66,147.77,147.63,147.72,2798.0,139.8481,139.9523,139.8197,139.9049,2798.0
2018-05-23 11:20:00,147.71,147.83,147.7,147.82,3143.0,139.8955,140.0091,139.886,139.9997,3143.0
2018-05-23 11:25:00,147.86,147.87,147.76,147.77,6969.0,140.0375,140.047,139.9428,139.9523,6969.0
2018-05-23 11:30:00,147.78,147.82,147.72,147.74,3598.0,139.9618,139.9997,139.9049,139.9239,3598.0
2018-05-23 11:35:00,147.8,147.81,147.74,147.74,3718.0,139.9807,139.9902,139.9239,139.9239,3718.0
2018-05-23 11:40:00,147.75,147.89,147.74,147.88,1610.0,139.9334,140.0659,139.9239,140.0565,1610.0
2018-05-23 11:45:00,147.9,148.0,147.86,147.99,5506.0,140.0754,140.1701,140.0375,140.1607,5506.0
2018-05-23 11:50:00,148.02,148.09,147.91,147.91,7346.0,140.1891,140.2554,140.0849,140.0849,7346.0
2018-05-23 11:55:00,147.91,147.94,147.76,147.77,5964.0,140.0849,140.1133,139.9428,139.9523,5964.0
2018-05-23 12:00:00,147.75,147.82,147.7,147.81,3912.0,139.9334,139.9997,139.886,139.9902,3912.0
2018-05-23 12:05:00,147.85,147.98,147.85,147.93,7954.0,140.0281,140.1512,140.0281,140.1038,7954.0
2018-05-23 12:10:00,147.91,147.94,147.89,147.9,1706.0,140.0849,140.1133,140.0659,140.0754,1706.0
2018-05-23 12:15:00,147.89,147.89,147.78,147.78,5507.0,140.0659,140.0659,139.9618,139.9618,5507.0
2018-05-23 12:20:00,147.72,147.81,147.72,147.77,3543.0,139.9049,139.9902,139.9049,139.9523,3543.0
2018-05-23 12:25:00,147.68,147.73,147.64,147.65,3983.0,139.8671,139.9144,139.8292,139.8386,3983.0
2018-05-23 12:30:00,147.72,147.74,147.7,147.74,757.0,139.9049,139.9239,139.886,139.9239,757.0
2018-05-23 12:35:00,147.72,147.74,147.67,147.74,1609.0,139.9049,139.9239,139.8576,139.9239,1609.0
2018-05-23 12:40:00,147.84,147.99,147.83,147.98,13089.0,140.0186,140.1607,140.0091,140.1512,13089.0
2018-05-23 12:45:00,147.97,147.97,147.93,147.93,778.0,140.1417,140.1417,140.1038,140.1038,778.0
2018-05-23 12:50:00,147.94,147.97,147.93,147.94,1532.0,140.1133,140.1417,140.1038,140.1133,1532.0
2018-05-23 12:55:00,147.96,148.11,147.94,148.08,5925.0,140.1322,140.2743,140.1133,140.2459,5925.0
2018-05-23 13:00:00,148.05,148.05,147.89,147.9,4035.0,140.2175,140.2175,140.0659,140.0754,4035.0
2018-05-23 13:05:00,147.9,147.94,147.9,147.93,1075.0,140.0754,140.1133,140.0754,140.1038,1075.0
2018-05-23 13:10:00,147.94,147.94,147.85,147.88,5734.0,140.1133,140.1133,140.0281,140.0565,5734.0
2018-05-23 13:15:00,147.87,147.87,147.8,147.81,5171.0,140.047,140.047,139.9807,139.9902,5171.0
2018-05-23 13:20:00,147.84,147.93,147.83,147.9,1410.0,140.0186,140.1038,140.0091,140.0754,1410.0
2018-05-23 13:25:00,147.89,147.9,147.84,147.88,9945.0,140.0659,140.0754,140.0186,140.0565,9945.0
2018-05-23 13:30:00,147.87,147.91,147.84,147.84,2088.0,140.047,140.0849,140.0186,140.0186,2088.0
2018-05-23 13:35:00,147.85,147.89,147.83,147.83,1217.0,140.0281,140.0659,140.0091,140.0091,1217.0
2018-05-23 13:40:00,147.88,147.94,147.88,147.93,2053.0,140.0565,140.1133,140.0565,140.1038,2053.0
2018-05-23 13:45:00,147.91,147.94,147.9,147.93,4013.0,140.0849,140.1133,140.0754,140.1038,4013.0
2018-05-23 13:50:00,147.9,147.99,147.9,147.93,3041.0,140.0754,140.1607,140.0754,140.1038,3041.0
2018-05-23 13:55:00,147.93,147.97,147.92,147.92,1293.0,140.1038,140.1417,140.0944,140.0944,1293.0
2018-05-23 14:00:00,147.95,148.1,147.88,148.03,10607.0,140.1228,140.2648,140.0565,140.1985,10607.0
2018-05-23 14:05:00,148.02,148.47,148.01,148.47,9684.0,140.1891,140.6153,140.1796,140.6153,9684.0
2018-05-23 14:10:00,148.46,148.51,148.3,148.44,6664.0,140.6058,140.6531,140.4543,140.5869,6664.0
2018-05-23 14:15:00,148.48,148.49,148.4,148.47,6529.0,140.6247,140.6342,140.549,140.6153,6529.0
2018-05-23 14:20:00,148.44,148.49,148.35,148.38,14436.0,140.5869,140.6342,140.5016,140.53,14436.0
2018-05-23 14:25:00,148.53,148.57,148.42,148.42,9341.0,140.6721,140.71,140.5679,140.5679,9341.0
2018-05-23 14:30:00,148.42,148.43,148.35,148.36,3064.0,140.5679,140.5774,140.5016,140.5111,3064.0
2018-05-23 14:35:00,148.35,148.35,148.32,148.33,3530.0,140.5016,140.5016,140.4732,140.4827,3530.0
2018-05-23 14:40:00,148.34,148.39,148.31,148.38,5732.0,140.4921,140.5395,140.4637,140.53,5732.0
2018-05-23 14:45:00,148.38,148.43,148.37,148.4,4513.0,140.53,140.5774,140.5206,140.549,4513.0
2018-05-23 14:50:00,148.42,148.49,148.4,148.49,8335.0,140.5679,140.6342,140.549,140.6342,8335.0
2018-05-23 14:55:00,148.49,148.59,148.46,148.58,22678.0,140.6342,140.7289,140.6058,140.7194,22678.0
2018-05-23 15:00:00,148.59,148.67,148.55,148.67,8537.0,140.7289,140.8047,140.691,140.8047,8537.0
2018-05-23 15:05:00,148.7,148.73,148.62,148.62,2931.0,140.8331,140.8615,140.7573,140.7573,2931.0
2018-05-23 15:10:00,148.65,148.66,148.57,148.6,5330.0,140.7857,140.7952,140.71,140.7384,5330.0
2018-05-23 15:15:00,148.6,148.64,148.59,148.64,5180.0,140.7384,140.7763,140.7289,140.7763,5180.0
2018-05-23 15:20:00,148.62,148.67,148.57,148.63,7464.0,140.7573,140.8047,140.71,140.7668,7464.0
2018-05-23 15:25:00,148.7,148.72,148.7,148.7,1542.0,140.8331,140.852,140.8331,140.8331,1542.0
2018-05-23 15:30:00,148.7,148.73,148.64,148.73,7354.0,140.8331,140.8615,140.7763,140.8615,7354.0
2018-05-23 15:35:00,148.72,148.75,148.67,148.67,8167.0,140.852,140.8805,140.8047,140.8047,8167.0
2018-05-23 15:40:00,148.67,148.74,148.65,148.69,29180.0,140.8047,140.871,140.7857,140.8236,29180.0
2018-05-23 15:45:00,148.67,148.67,148.59,148.67,11975.0,140.8047,140.8047,140.7289,140.8047,11975.0
2018-05-23 15:50:00,148.68,148.84,148.68,148.79,30026.0,140.8142,140.9657,140.8142,140.9183,30026.0
2018-05-23 15:55:00,148.81,148.94,148.8,148.93,22194.0,140.9373,141.0604,140.9278,141.0509,22194.0
2018-05-24 09:30:00,148.73,148.95,148.7,148.95,24780.0,140.8615,141.0699,140.8331,141.0699,24780.0
2018-05-24 09:35:00,148.95,148.97,148.9,148.9,6603.0,141.0699,141.0888,141.0225,141.0225,6603.0
2018-05-24 09:40:00,148.93,148.97,148.6,148.69,13747.0,141.0509,141.0888,140.7384,140.8236,13747.0
2018-05-24 09:45:00,148.61,148.73,148.53,148.55,15000.0,140.7479,140.8615,140.6721,140.691,15000.0
2018-05-24 09:50:00,148.36,148.36,148.13,148.36,11670.0,140.5111,140.5111,140.2933,140.5111,11670.0
2018-05-24 09:55:00,148.39,148.39,148.13,148.21,17397.0,140.5395,140.5395,140.2933,140.369,17397.0
2018-05-24 10:00:00,148.13,148.35,148.11,148.35,8609.0,140.2933,140.5016,140.2743,140.5016,8609.0
2018-05-24 10:05:00,148.38,148.49,148.38,148.4,9783.0,140.53,140.6342,140.53,140.549,9783.0
2018-05-24 10:10:00,148.42,148.47,148.36,148.37,7847.0,140.5679,140.6153,140.5111,140.5206,7847.0
2018-05-24 10:15:00,148.34,148.44,148.25,148.25,2995.0,140.4921,140.5869,140.4069,140.4069,2995.0
2018-05-24 10:20:00,148.23,148.36,148.22,148.27,7168.0,140.388,140.5111,140.3785,140.4258,7168.0
2018-05-24 10:25:00,148.26,148.27,148.1,148.13,11014.0,140.4164,140.4258,140.2648,140.2933,11014.0
2018-05-24 10:30:00,148.1,148.11,147.96,147.96,4917.0,140.2648,140.2743,140.1322,140.1322,4917.0
2018-05-24 10:35:00,147.99,148.21,147.99,148.21,3892.0,140.1607,140.369,140.1607,140.369,3892.0
2018-05-24 10:40:00,148.27,148.27,148.16,148.16,2688.0,140.4258,140.4258,140.3217,140.3217,2688.0
2018-05-24 10:45:00,148.15,148.17,147.99,148.09,3994.0,140.3122,140.3311,140.1607,140.2554,3994.0
2018-05-24 10:50:00,148.13,148.13,148.02,148.11,1817.0,140.2933,140.2933,140.1891,140.2743,1817.0
2018-05-24 10:55:00,147.95,147.95,147.74,147.81,4374.0,140.1228,140.1228,139.9239,139.9902,4374.0
2018-05-24 11:00:00,147.73,147.93,147.73,147.93,4962.0,139.9144,140.1038,139.9144,140.1038,4962.0
2018-05-24 11:05:00,147.92,148.13,147.88,148.07,7063.0,140.0944,140.2933,140.0565,140.2364,7063.0
2018-05-24 11:10:00,148.07,148.14,148.04,148.1,7138.0,140.2364,140.3027,140.208,140.2648,7138.0
2018-05-24 11:15:00,148.05,148.28,148.04,148.27,8641.0,140.2175,140.4353,140.208,140.4258,8641.0
2018-05-24 11:20:00,148.26,148.26,148.16,148.17,3592.0,140.4164,140.4164,140.3217,140.3311,3592.0
2018-05-24 11:25:00,148.19,148.23,148.18,148.23,2542.0,140.3501,140.388,140.3406,140.388,2542.0
2018-05-24 11:30:00,148.25,148.32,148.24,148.3,4715.0,140.4069,140.4732,140.3974,140.4543,4715.0
2018-05-24 11:35:00,148.3,148.3,148.19,148.19,4567.0,140.4543,140.4543,140.3501,140.3501,4567.0
2018-05-24 11:40:00,148.24,148.42,148.23,148.38,4724.0,140.3974,140.5679,140.388,140.53,4724.0
2018-05-24 11:45:00,148.38,148.4,148.3,148.34,2423.0,140.53,140.549,140.4543,140.4921,2423.0
2018-05-24 11:50:00,148.34,148.34,148.25,148.32,7508.0,140.4921,140.4921,140.4069,140.4732,7508.0
2018-05-24 11:55:00,148.26,148.51,148.26,148.5,4788.0,140.4164,140.6531,140.4164,140.6437,4788.0
2018-05-24 12:00:00,148.5,148.61,148.45,148.45,2355.0,140.6437,140.7479,140.5963,140.5963,2355.0
2018-05-24 12:05:00,148.49,148.53,148.48,148.49,4837.0,140.6342,140.6721,140.6247,140.6342,4837.0
2018-05-24 12:10:00,148.49,148.62,148.49,148.62,1352.0,140.6342,140.7573,140.6342,140.7573,1352.0
2018-05-24 12:15:00,148.59,148.68,148.59,148.64,2655.0,140.7289,140.8142,140.7289,140.7763,2655.0
2018-05-24 12:20:00,148.63,148.69,148.62,148.69,7172.0,140.7668,140.8236,140.7573,140.8236,7172.0
2018-05-24 12:25:00,148.68,148.69,148.68,148.68,323.0,140.8142,140.8236,140.8142,140.8142,323.0
2018-05-24 12:30:00,148.72,148.8,148.69,148.69,1401.0,140.852,140.9278,140.8236,140.8236,1401.0
2018-05-24 12:35:00,148.66,148.67,148.61,148.64,2806.0,140.7952,140.8047,140.7479,140.7763,2806.0
2018-05-24 12:40:00,148.62,148.62,148.55,148.59,1528.0,140.7573,140.7573,140.691,140.7289,1528.0
2018-05-24 12:45:00,148.62,148.68,148.61,148.67,1961.0,140.7573,140.8142,140.7479,140.8047,1961.0
2018-05-24 12:50:00,148.66,148.67,148.58,148.59,1452.0,140.7952,140.8047,140.7194,140.7289,1452.0
2018-05-24 12:55:00,148.64,148.72,148.64,148.69,2619.0,140.7763,140.852,140.7763,140.8236,2619.0
2018-05-24 13:00:00,148.73,148.85,148.72,148.84,7114.0,140.8615,140.9752,140.852,140.9657,7114.0
2018-05-24 13:05:00,148.8,148.83,148.72,148.83,1062.0,140.9278,140.9562,140.852,140.9562,1062.0
2018-05-24 13:10:00,148.84,148.9,148.83,148.87,4807.0,140.9657,141.0225,140.9562,140.9941,4807.0
2018-05-24 13:15:00,148.87,148.87,148.83,148.86,1200.0,140.9941,140.9941,140.9562,140.9846,1200.0
2018-05-24 13:20:00,148.91,148.93,148.88,148.93,3193.0,141.032,141.0509,141.0036,141.0509,3193.0
2018-05-24 13:25:00,148.93,148.94,148.89,148.91,5726.0,141.0509,141.0604,141.013,141.032,5726.0
2018-05-24 13:30:00,148.92,148.92,148.85,148.85,1514.0,141.0415,141.0415,140.9752,140.9752,1514.0
2018-05-24 13:35:00,148.83,148.85,148.81,148.81,6125.0,140.9562,140.9752,140.9373,140.9373,6125.0
2018-05-24 13:40:00,148.76,148.87,148.75,148.87,1526.0,140.8899,140.9941,140.8805,140.9941,1526.0
2018-05-24 13:45:00,148.89,148.89,148.82,148.83,2774.0,141.013,141.013,140.9467,140.9562,2774.0
2018-05-24 13:50:00,148.84,148.85,148.8,148.8,10970.0,140.9657,140.9752,140.9278,140.9278,10970.0
2018-05-24 13:55:00,148.8,148.88,148.77,148.88,4359.0,140.9278,141.0036,140.8994,141.0036,4359.0
2018-05-24 14:00:00,148.89,148.89,148.77,148.83,3549.0,141.013,141.013,140.8994,140.9562,3549.0
2018-05-24 14:05:00,148.82,148.86,148.81,148.84,2929.0,140.9467,140.9846,140.9373,140.9657,2929.0
2018-05-24 14:10:00,148.86,148.87,148.85,148.85,1551.0,140.9846,140.9941,140.9752,140.9752,1551.0
2018-05-24 14:15:00,148.84,148.91,148.83,148.91,2964.0,140.9657,141.032,140.9562,141.032,2964.0
2018-05-24 14:20:00,148.91,148.98,148.91,148.97,4147.0,141.032,141.0983,141.032,141.0888,4147.0
2018-05-24 14:25:00,148.98,149.01,148.95,148.98,4689.0,141.0983,141.1267,141.0699,141.0983,4689.0
2018-05-24 14:30:00,148.97,148.98,148.93,148.96,12984.0,141.0888,141.0983,141.0509,141.0793,12984.0
2018-05-24 14:35:00,148.93,148.96,148.92,148.96,2174.0,141.0509,141.0793,141.0415,141.0793,2174.0
2018-05-24 14:40:00,148.97,148.97,148.94,148.95,1205.0,141.0888,141.0888,141.0604,141.0699,1205.0
2018-05-24 14:45:00,148.92,148.92,148.83,148.83,4057.0,141.0415,141.0415,140.9562,140.9562,4057.0
2018-05-24 14:50:00,148.82,148.85,148.78,148.81,7954.0,140.9467,140.9752,140.9089,140.9373,7954.0
2018-05-24 14:55:00,148.81,148.92,148.81,148.88,16223.0,140.9373,141.0415,140.9373,141.0036,16223.0
2018-05-24 15:00:00,148.87,148.88,148.75,148.82,3183.0,140.9941,141.0036,140.8805,140.9467,3183.0
2018-05-24 15:05:00,148.81,148.99,148.8,148.97,7341.0,140.9373,141.1078,140.9278,141.0888,7341.0
2018-05-24 15:10:00,148.99,149.0,148.93,148.95,2360.0,141.1078,141.1172,141.0509,141.0699,2360.0
2018-05-24 15:15:00,148.95,149.0,148.94,149.0,4667.0,141.0699,141.1172,141.0604,141.1172,4667.0
2018-05-24 15:20:00,149.0,149.03,148.97,149.03,4480.0,141.1172,141.1456,141.0888,141.1456,4480.0
2018-05-24 15:25:00,149.02,149.03,148.92,148.92,2803.0,141.1362,141.1456,141.0415,141.0415,2803.0
2018-05-24 15:30:00,148.96,149.02,148.94,148.99,6544.0,141.0793,141.1362,141.0604,141.1078,6544.0
2018-05-24 15:35:00,148.99,148.99,148.83,148.85,4708.0,141.1078,141.1078,140.9562,140.9752,4708.0
2018-05-24 15:40:00,148.84,148.85,148.76,148.77,12373.0,140.9657,140.9752,140.8899,140.8994,12373.0
2018-05-24 15:45:00,148.76,148.82,148.69,148.82,10842.0,140.8899,140.9467,140.8236,140.9467,10842.0
2018-05-24 15:50:00,148.81,148.83,148.72,148.73,15967.0,140.9373,140.9562,140.852,140.8615,15967.0
2018-05-24 15:55:00,148.73,148.9,148.73,148.84,32616.0,140.8615,141.0225,140.8615,140.9657,32616.0
2018-05-25 09:30:00,148.66,148.85,148.52,148.53,21024.0,140.7952,140.9752,140.6626,140.6721,21024.0
2018-05-25 09:35:00,148.56,148.69,148.52,148.68,8471.0,140.7005,140.8236,140.6626,140.8142,8471.0
2018-05-25 09:40:00,148.58,148.63,148.54,148.54,5411.0,140.7194,140.7668,140.6816,140.6816,5411.0
2018-05-25 09:45:00,148.5,148.73,148.5,148.73,25022.0,140.6437,140.8615,140.6437,140.8615,25022.0
2018-05-25 09:50:00,148.61,148.72,148.56,148.69,14951.0,140.7479,140.852,140.7005,140.8236,14951.0
2018-05-25 09:55:00,148.71,148.85,148.71,148.84,3272.0,140.8426,140.9752,140.8426,140.9657,3272.0
2018-05-25 10:00:00,148.81,148.85,148.73,148.8,11879.0,140.9373,140.9752,140.8615,140.9278,11879.0
2018-05-25 10:05:00,148.76,148.91,148.72,148.89,10009.0,140.8899,141.032,140.852,141.013,10009.0
2018-05-25 10:10:00,148.94,148.98,148.91,148.91,6096.0,141.0604,141.0983,141.032,141.032,6096.0
2018-05-25 10:15:00,148.91,149.06,148.91,149.03,10567.0,141.032,141.174,141.032,141.1456,10567.0
2018-05-25 10:20:00,149.01,149.01,148.93,149.0,1050.0,141.1267,141.1267,141.0509,141.1172,1050.0
2018-05-25 10:25:00,149.0,149.02,148.97,148.98,2820.0,141.1172,141.1362,141.0888,141.0983,2820.0
2018-05-25 10:30:00,149.04,149.06,148.98,148.98,5951.0,141.1551,141.174,141.0983,141.0983,5951.0
2018-05-25 10:35:00,148.96,149.01,148.95,148.95,6606.0,141.0793,141.1267,141.0699,141.0699,6606.0
2018-05-25 10:40:00,148.94,148.94,148.88,148.89,1010.0,141.0604,141.0604,141.0036,141.013,1010.0
2018-05-25 10:45:00,148.83,148.83,148.7,148.72,5132.0,140.9562,140.9562,140.8331,140.852,5132.0
2018-05-25 10:50:00,148.73,148.79,148.73,148.79,2552.0,140.8615,140.9183,140.8615,140.9183,2552.0
2018-05-25 10:55:00,148.82,148.84,148.76,148.8,7113.0,140.9467,140.9657,140.8899,140.9278,7113.0
2018-05-25 11:00:00,148.83,148.89,148.83,148.89,862.0,140.9562,141.013,140.9562,141.013,862.0
2018-05-25 11:05:00,148.85,148.93,148.85,148.86,4696.0,140.9752,141.0509,140.9752,140.9846,4696.0
2018-05-25 11:10:00,148.88,148.88,148.8,148.8,3128.0,141.0036,141.0036,140.9278,140.9278,3128.0
2018-05-25 11:15:00,148.84,148.88,148.81,148.83,9666.0,140.9657,141.0036,140.9373,140.9562,9666.0
2018-05-25 11:20:00,148.75,148.76,148.72,148.75,1645.0,140.8805,140.8899,140.852,140.8805,1645.0
2018-05-25 11:25:00,148.74,148.82,148.74,148.82,2755.0,140.871,140.9467,140.871,140.9467,2755.0
2018-05-25 11:30:00,148.81,148.88,148.8,148.85,2935.0,140.9373,141.0036,140.9278,140.9752,2935.0
2018-05-25 11:35:00,148.88,148.89,148.84,148.88,3582.0,141.0036,141.013,140.9657,141.0036,3582.0
2018-05-25 11:40:00,148.92,148.92,148.79,148.81,1936.0,141.0415,141.0415,140.9183,140.9373,1936.0
2018-05-25 11:45:00,148.86,148.88,148.85,148.86,1118.0,140.9846,141.0036,140.9752,140.9846,1118.0
2018-05-25 11:50:00,148.79,148.85,148.79,148.85,6058.0,140.9183,140.9752,140.9183,140.9752,6058.0
2018-05-25 11:55:00,148.8,148.81,148.79,148.81,733.0,140.9278,140.9373,140.9183,140.9373,733.0
2018-05-25 12:00:00,148.78,148.81,148.78,148.78,782.0,140.9089,140.9373,140.9089,140.9089,782.0
2018-05-25 12:05:00,148.79,148.8,148.65,148.67,2466.0,140.9183,140.9278,140.7857,140.8047,2466.0
2018-05-25 12:10:00,148.63,148.69,148.6,148.68,6052.0,140.7668,140.8236,140.7384,140.8142,6052.0
2018-05-25 12:15:00,148.69,148.69,148.62,148.62,2910.0,140.8236,140.8236,140.7573,140.7573,2910.0
2018-05-25 12:20:00,148.59,148.65,148.58,148.64,3291.0,140.7289,140.7857,140.7194,140.7763,3291.0
2018-05-25 12:25:00,148.65,148.72,148.65,148.7,511.0,140.7857,140.852,140.7857,140.8331,511.0
2018-05-25 12:30:00,148.75,148.75,148.69,148.69,6721.0,140.8805,140.8805,140.8236,140.8236,6721.0
2018-05-25 12:35:00,148.71,148.76,148.71,148.73,2572.0,140.8426,140.8899,140.8426,140.8615,2572.0
2018-05-25 12:40:00,148.74,148.8,148.71,148.73,6614.0,140.871,140.9278,140.8426,140.8615,6614.0
2018-05-25 12:45:00,148.71,148.73,148.7,148.72,2230.0,140.8426,140.8615,140.8331,140.852,2230.0
2018-05-25 12:50:00,148.68,148.71,148.68,148.69,323.0,140.8142,140.8426,140.8142,140.8236,323.0
2018-05-25 12:55:00,148.74,148.76,148.7,148.72,7971.0,140.871,140.8899,140.8331,140.852,7971.0
2018-05-25 13:00:00,148.7,148.73,148.69,148.69,660.0,140.8331,140.8615,140.8236,140.8236,660.0
2018-05-25 13:05:00,148.75,148.75,148.74,148.75,110.0,140.8805,140.8805,140.871,140.8805,110.0
2018-05-25 13:10:00,148.77,148.79,148.7,148.7,1800.0,140.8994,140.9183,140.8331,140.8331,1800.0
2018-05-25 13:15:00,148.7,148.71,148.7,148.71,400.0,140.8331,140.8426,140.8331,140.8426,400.0
2018-05-25 13:20:00,148.68,148.69,148.67,148.69,1028.0,140.8142,140.8236,140.8047,140.8236,1028.0
2018-05-25 13:25:00,148.68,148.69,148.67,148.68,492.0,140.8142,140.8236,140.8047,140.8142,492.0
2018-05-25 13:30:00,148.64,148.64,148.55,148.56,11312.0,140.7763,140.7763,140.691,140.7005,11312.0
2018-05-25 13:35:00,148.55,148.64,148.55,148.59,5377.0,140.691,140.7763,140.691,140.7289,5377.0
2018-05-25 13:40:00,148.6,148.6,148.55,148.57,590.0,140.7384,140.7384,140.691,140.71,590.0
2018-05-25 13:45:00,148.6,148.63,148.53,148.53,5771.0,140.7384,140.7668,140.6721,140.6721,5771.0
2018-05-25 13:50:00,148.56,148.59,148.55,148.55,4998.0,140.7005,140.7289,140.691,140.691,4998.0
2018-05-25 13:55:00,148.54,148.55,148.46,148.47,1915.0,140.6816,140.691,140.6058,140.6153,1915.0
2018-05-25 14:00:00,148.47,148.59,148.47,148.58,861.0,140.6153,140.7289,140.6153,140.7194,861.0
2018-05-25 14:05:00,148.57,148.67,148.57,148.6,7674.0,140.71,140.8047,140.71,140.7384,7674.0
2018-05-25 14:10:00,148.62,148.65,148.61,148.61,2784.0,140.7573,140.7857,140.7479,140.7479,2784.0
2018-05-25 14:15:00,148.61,148.67,148.61,148.64,5245.0,140.7479,140.8047,140.7479,140.7763,5245.0
2018-05-25 14:20:00,148.68,148.69,148.6,148.68,9019.0,140.8142,140.8236,140.7384,140.8142,9019.0
2018-05-25 14:25:00,148.67,148.71,148.65,148.71,1049.0,140.8047,140.8426,140.7857,140.8426,1049.0
2018-05-25 14:30:00,148.72,148.72,148.61,148.64,8594.0,140.852,140.852,140.7479,140.7763,8594.0
2018-05-25 14:35:00,148.64,148.64,148.58,148.58,7750.0,140.7763,140.7763,140.7194,140.7194,7750.0
2018-05-25 14:40:00,148.56,148.56,148.4,148.42,3197.0,140.7005,140.7005,140.549,140.5679,3197.0
2018-05-25 14:45:00,148.44,148.44,148.4,148.43,2928.0,140.5869,140.5869,140.549,140.5774,2928.0
2018-05-25 14:50:00,148.42,148.47,148.41,148.47,14196.0,140.5679,140.6153,140.5584,140.6153,14196.0
2018-05-25 14:55:00,148.45,148.48,148.44,148.47,2509.0,140.5963,140.6247,140.5869,140.6153,2509.0
2018-05-25 15:00:00,148.46,148.49,148.4,148.44,4852.0,140.6058,140.6342,140.549,140.5869,4852.0
2018-05-25 15:05:00,148.43,148.49,148.41,148.45,3060.0,140.5774,140.6342,140.5584,140.5963,3060.0
2018-05-25 15:10:00,148.47,148.53,148.43,148.53,3564.0,140.6153,140.6721,140.5774,140.6721,3564.0
2018-05-25 15:15:00,148.52,148.6,148.51,148.6,7704.0,140.6626,140.7384,140.6531,140.7384,7704.0
2018-05-25 15:20:00,148.58,148.62,148.58,148.61,3709.0,140.7194,140.7573,140.7194,140.7479,3709.0
2018-05-25 15:25:00,148.55,148.7,148.54,148.69,7151.0,140.691,140.8331,140.6816,140.8236,7151.0
2018-05-25 15:30:00,148.66,148.69,148.62,148.64,5713.0,140.7952,140.8236,140.7573,140.7763,5713.0
2018-05-25 15:35:00,148.68,148.69,148.61,148.63,6706.0,140.8142,140.8236,140.7479,140.7668,6706.0
2018-05-25 15:40:00,148.6,148.61,148.53,148.53,3540.0,140.7384,140.7479,140.6721,140.6721,3540.0
2018-05-25 15:45:00,148.56,148.59,148.53,148.56,4139.0,140.7005,140.7289,140.6721,140.7005,4139.0
2018-05-25 15:50:00,148.57,148.71,148.57,148.69,23047.0,140.71,140.8426,140.71,140.8236,23047.0
2018-05-25 15:55:00,148.7,148.72,148.64,148.67,13020.0,140.8331,140.852,140.7763,140.8047,13020.0
2018-05-29 09:30:00,147.78,148.0,147.38,147.74,28145.0,139.9618,140.1701,139.5829,139.9239,28145.0
2018-05-29 09:35:00,147.74,147.89,147.67,147.78,17408.0,139.9239,140.0659,139.8576,139.9618,17408.0
2018-05-29 09:40:00,147.78,148.0,147.75,147.94,7393.0,139.9618,140.1701,139.9334,140.1133,7393.0
2018-05-29 09:45:00,147.93,148.05,147.93,148.01,8456.0,140.1038,140.2175,140.1038,140.1796,8456.0
2018-05-29 09:50:00,148.08,148.12,148.06,148.09,2856.0,140.2459,140.2838,140.227,140.2554,2856.0
2018-05-29 09:55:00,148.06,148.38,148.06,148.31,7999.0,140.227,140.53,140.227,140.4637,7999.0
2018-05-29 10:00:00,148.3,148.37,148.3,148.37,3390.0,140.4543,140.5206,140.4543,140.5206,3390.0
2018-05-29 10:05:00,148.37,148.4,148.33,148.33,1987.0,140.5206,140.549,140.4827,140.4827,1987.0
2018-05-29 10:10:00,148.35,148.35,148.14,148.14,5139.0,140.5016,140.5016,140.3027,140.3027,5139.0
2018-05-29 10:15:00,148.13,148.15,148.08,148.09,4513.0,140.2933,140.3122,140.2459,140.2554,4513.0
2018-05-29 10:20:00,148.07,148.15,148.0,148.0,987.0,140.2364,140.3122,140.1701,140.1701,987.0
2018-05-29 10:25:00,148.04,148.17,148.04,148.13,3377.0,140.208,140.3311,140.208,140.2933,3377.0
2018-05-29 10:30:00,148.05,148.05,147.85,147.88,7304.0,140.2175,140.2175,140.0281,140.0565,7304.0
2018-05-29 10:35:00,147.89,148.02,147.86,148.02,11030.0,140.0659,140.1891,140.0375,140.1891,11030.0
2018-05-29 10:40:00,148.05,148.18,148.03,148.08,12274.0,140.2175,140.3406,140.1985,140.2459,12274.0
2018-05-29 10:45:00,148.06,148.13,148.01,148.03,1779.0,140.227,140.2933,140.1796,140.1985,1779.0
2018-05-29 10:50:00,148.17,148.22,148.11,148.12,5892.0,140.3311,140.3785,140.2743,140.2838,5892.0
2018-05-29 10:55:00,148.08,148.12,147.98,147.98,3003.0,140.2459,140.2838,140.1512,140.1512,3003.0
2018-05-29 11:00:00,147.95,147.95,147.76,147.78,7461.0,140.1228,140.1228,139.9428,139.9618,7461.0
2018-05-29 11:05:00,147.76,147.84,147.73,147.8,1863.0,139.9428,140.0186,139.9144,139.9807,1863.0
2018-05-29 11:10:00,147.87,148.04,147.84,147.99,3242.0,140.047,140.208,140.0186,140.1607,3242.0
2018-05-29 11:15:00,147.95,147.96,147.83,147.84,5341.0,140.1228,140.1322,140.0091,140.0186,5341.0
2018-05-29 11:20:00,147.99,148.0,147.89,147.91,3440.0,140.1607,140.1701,140.0659,140.0849,3440.0
2018-05-29 11:25:00,147.9,148.11,147.82,147.95,66063.0,140.0754,140.2743,139.9997,140.1228,66063.0
2018-05-29 11:30:00,147.95,147.97,147.88,147.91,5965.0,140.1228,140.1417,140.0565,140.0849,5965.0
2018-05-29 11:35:00,147.86,147.86,147.75,147.78,4144.0,140.0375,140.0375,139.9334,139.9618,4144.0
2018-05-29 11:40:00,147.7,147.71,147.43,147.44,3357.0,139.886,139.8955,139.6303,139.6398,3357.0
2018-05-29 11:45:00,147.36,147.41,147.27,147.41,3295.0,139.564,139.6113,139.4787,139.6113,3295.0
2018-05-29 11:50:00,147.42,147.49,147.42,147.43,9157.0,139.6208,139.6871,139.6208,139.6303,9157.0
2018-05-29 11:55:00,147.44,147.47,147.37,147.37,3468.0,139.6398,139.6682,139.5735,139.5735,3468.0
2018-05-29 12:00:00,147.27,147.27,147.13,147.13,3902.0,139.4787,139.4787,139.3462,139.3462,3902.0
2018-05-29 12:05:00,147.14,147.16,147.04,147.04,3870.0,139.3556,139.3746,139.2609,139.2609,3870.0
2018-05-29 12:10:00,147.04,147.06,146.87,146.87,12392.0,139.2609,139.2799,139.0999,139.0999,12392.0
2018-05-29 12:15:00,146.93,147.11,146.89,147.09,6512.0,139.1567,139.3272,139.1189,139.3083,6512.0
2018-05-29 12:20:00,147.1,147.18,147.1,147.18,1535.0,139.3177,139.3935,139.3177,139.3935,1535.0
2018-05-29 12:25:00,147.22,147.3,147.14,147.17,3419.0,139.4314,139.5072,139.3556,139.384,3419.0
2018-05-29 12:30:00,147.2,147.4,147.2,147.36,2016.0,139.4125,139.6019,139.4125,139.564,2016.0
2018-05-29 12:35:00,147.36,147.52,147.35,147.39,11680.0,139.564,139.7155,139.5545,139.5924,11680.0
2018-05-29 12:40:00,147.43,147.54,147.39,147.39,5610.0,139.6303,139.7345,139.5924,139.5924,5610.0
2018-05-29 12:45:00,147.41,147.47,147.37,147.47,4561.0,139.6113,139.6682,139.5735,139.6682,4561.0
2018-05-29 12:50:00,147.52,147.6,147.49,147.6,8576.0,139.7155,139.7913,139.6871,139.7913,8576.0
2018-05-29 12:55:00,147.58,147.62,147.56,147.6,4127.0,139.7723,139.8102,139.7534,139.7913,4127.0
2018-05-29 13:00:00,147.56,147.56,147.38,147.38,2799.0,139.7534,139.7534,139.5829,139.5829,2799.0
2018-05-29 13:05:00,147.28,147.31,147.26,147.29,5989.0,139.4882,139.5166,139.4693,139.4977,5989.0
2018-05-29 13:10:00,147.32,147.34,147.26,147.31,4555.0,139.5261,139.545,139.4693,139.5166,4555.0
2018-05-29 13:15:00,147.2,147.38,147.18,147.34,6801.0,139.4125,139.5829,139.3935,139.545,6801.0
2018-05-29 13:20:00,147.35,147.42,147.34,147.35,2429.0,139.5545,139.6208,139.545,139.5545,2429.0
2018-05-29 13:25:00,147.33,147.39,147.27,147.3,4525.0,139.5356,139.5924,139.4787,139.5072,4525.0
2018-05-29 13:30:00,147.28,147.28,147.1,147.1,4371.0,139.4882,139.4882,139.3177,139.3177,4371.0
2018-05-29 13:35:00,147.14,147.16,147.1,147.1,6430.0,139.3556,139.3746,139.3177,139.3177,6430.0
2018-05-29 13:40:00,147.2,147.27,147.13,147.16,9593.0,139.4125,139.4787,139.3462,139.3746,9593.0
2018-05-29 13:45:00,147.16,147.42,147.16,147.38,4578.0,139.3746,139.6208,139.3746,139.5829,4578.0
2018-05-29 13:50:00,147.45,147.46,147.33,147.38,5576.0,139.6492,139.6587,139.5356,139.5829,5576.0
2018-05-29 13:55:00,147.39,147.41,147.3,147.3,1005.0,139.5924,139.6113,139.5072,139.5072,1005.0
2018-05-29 14:00:00,147.27,147.29,146.97,146.98,7970.0,139.4787,139.4977,139.1946,139.2041,7970.0
2018-05-29 14:05:00,147.02,147.12,147.0,147.09,10086.0,139.242,139.3367,139.223,139.3083,10086.0
2018-05-29 14:10:00,147.09,147.15,147.02,147.13,7056.0,139.3083,139.3651,139.242,139.3462,7056.0
2018-05-29 14:15:00,147.14,147.15,147.03,147.1,3141.0,139.3556,139.3651,139.2514,139.3177,3141.0
2018-05-29 14:20:00,147.07,147.13,146.95,147.1,9849.0,139.2893,139.3462,139.1757,139.3177,9849.0
2018-05-29 14:25:00,147.08,147.3,147.04,147.29,14742.0,139.2988,139.5072,139.2609,139.4977,14742.0
2018-05-29 14:30:00,147.29,147.37,147.23,147.32,2752.0,139.4977,139.5735,139.4409,139.5261,2752.0
2018-05-29 14:35:00,147.34,147.41,147.2,147.2,8165.0,139.545,139.6113,139.4125,139.4125,8165.0
2018-05-29 14:40:00,147.21,147.27,146.95,146.96,7380.0,139.4219,139.4787,139.1757,139.1851,7380.0
2018-05-29 14:45:00,146.99,147.13,146.99,147.01,5481.0,139.2136,139.3462,139.2136,139.2325,5481.0
2018-05-29 14:50:00,146.99,146.99,146.89,146.91,4976.0,139.2136,139.2136,139.1189,139.1378,4976.0
2018-05-29 14:55:00,146.9,146.98,146.9,146.91,4301.0,139.1283,139.2041,139.1283,139.1378,4301.0
2018-05-29 15:00:00,146.87,147.07,146.87,146.99,10424.0,139.0999,139.2893,139.0999,139.2136,10424.0
2018-05-29 15:05:00,146.96,147.05,146.92,146.98,2337.0,139.1851,139.2704,139.1473,139.2041,2337.0
2018-05-29 15:10:00,147.02,147.04,146.94,146.97,13113.0,139.242,139.2609,139.1662,139.1946,13113.0
2018-05-29 15:15:00,146.98,147.04,146.86,146.91,8720.0,139.2041,139.2609,139.0904,139.1378,8720.0
2018-05-29 15:20:00,146.9,146.97,146.83,146.93,10355.0,139.1283,139.1946,139.062,139.1567,10355.0
2018-05-29 15:25:00,146.96,147.01,146.91,147.0,10888.0,139.1851,139.2325,139.1378,139.223,10888.0
2018-05-29 15:30:00,147.01,147.19,146.96,147.17,16316.0,139.2325,139.403,139.1851,139.384,16316.0
2018-05-29 15:35:00,147.18,147.37,147.16,147.34,16175.0,139.3935,139.5735,139.3746,139.545,16175.0
2018-05-29 15:40:00,147.33,147.45,147.27,147.42,11524.0,139.5356,139.6492,139.4787,139.6208,11524.0
2018-05-29 15:45:00,147.44,147.6,147.44,147.51,16114.0,139.6398,139.7913,139.6398,139.7061,16114.0
2018-05-29 15:50:00,147.55,147.66,147.53,147.58,21815.0,139.7439,139.8481,139.725,139.7723,21815.0
2018-05-29 15:55:00,147.59,147.62,147.48,147.52,35462.0,139.7818,139.8102,139.6776,139.7155,35462.0
2018-05-30 09:30:00,148.27,148.33,148.14,148.32,19875.0,140.4258,140.4827,140.3027,140.4732,19875.0
2018-05-30 09:35:00,148.3,148.34,148.29,148.33,1210.0,140.4543,140.4921,140.4448,140.4827,1210.0
2018-05-30 09:40:00,148.32,148.34,148.22,148.34,1813.0,140.4732,140.4921,140.3785,140.4921,1813.0
2018-05-30 09:45:00,148.3,148.48,148.29,148.36,12757.0,140.4543,140.6247,140.4448,140.5111,12757.0
2018-05-30 09:50:00,148.35,148.38,148.17,148.21,6361.0,140.5016,140.53,140.3311,140.369,6361.0
2018-05-30 09:55:00,148.21,148.21,148.12,148.16,19302.0,140.369,140.369,140.2838,140.3217,19302.0
2018-05-30 10:00:00,148.21,148.21,148.1,148.15,4787.0,140.369,140.369,140.2648,140.3122,4787.0
2018-05-30 10:05:00,148.15,148.32,148.15,148.31,9725.0,140.3122,140.4732,140.3122,140.4637,9725.0
2018-05-30 10:10:00,148.3,148.42,148.27,148.38,12287.0,140.4543,140.5679,140.4258,140.53,12287.0
2018-05-30 10:15:00,148.41,148.41,148.34,148.34,1203.0,140.5584,140.5584,140.4921,140.4921,1203.0
2018-05-30 10:20:00,148.36,148.36,148.27,148.3,4643.0,140.5111,140.5111,140.4258,140.4543,4643.0
2018-05-30 10:25:00,148.29,148.36,148.26,148.36,965.0,140.4448,140.5111,140.4164,140.5111,965.0
2018-05-30 10:30:00,148.45,148.5,148.42,148.5,6251.0,140.5963,140.6437,140.5679,140.6437,6251.0
2018-05-30 10:35:00,148.58,148.59,148.46,148.46,3209.0,140.7194,140.7289,140.6058,140.6058,3209.0
2018-05-30 10:40:00,148.47,148.76,148.42,148.76,26060.0,140.6153,140.8899,140.5679,140.8899,26060.0
2018-05-30 10:45:00,148.82,148.82,148.76,148.78,6463.0,140.9467,140.9467,140.8899,140.9089,6463.0
2018-05-30 10:50:00,148.78,148.84,148.77,148.83,4125.0,140.9089,140.9657,140.8994,140.9562,4125.0
2018-05-30 10:55:00,148.84,148.88,148.83,148.87,16962.0,140.9657,141.0036,140.9562,140.9941,16962.0
2018-05-30 11:00:00,148.95,148.95,148.89,148.89,2079.0,141.0699,141.0699,141.013,141.013,2079.0
2018-05-30 11:05:00,148.85,148.87,148.8,148.83,4947.0,140.9752,140.9941,140.9278,140.9562,4947.0
2018-05-30 11:10:00,148.88,148.93,148.85,148.9,5461.0,141.0036,141.0509,140.9752,141.0225,5461.0
2018-05-30 11:15:00,148.91,148.91,148.83,148.87,3732.0,141.032,141.032,140.9562,140.9941,3732.0
2018-05-30 11:20:00,148.85,148.93,148.84,148.93,2026.0,140.9752,141.0509,140.9657,141.0509,2026.0
2018-05-30 11:25:00,148.98,148.98,148.87,148.87,3773.0,141.0983,141.0983,140.9941,140.9941,3773.0
2018-05-30 11:30:00,148.88,149.09,148.88,149.07,5710.0,141.0036,141.2025,141.0036,141.1835,5710.0
2018-05-30 11:35:00,149.07,149.12,149.07,149.07,1595.0,141.1835,141.2309,141.1835,141.1835,1595.0
2018-05-30 11:40:00,149.04,149.05,148.9,148.93,2658.0,141.1551,141.1646,141.0225,141.0509,2658.0
2018-05-30 11:45:00,148.96,149.01,148.94,149.01,2694.0,141.0793,141.1267,141.0604,141.1267,2694.0
2018-05-30 11:50:00,149.0,149.04,148.99,149.02,3930.0,141.1172,141.1551,141.1078,141.1362,3930.0
2018-05-30 11:55:00,149.06,149.22,149.06,149.2,4106.0,141.174,141.3256,141.174,141.3066,4106.0
2018-05-30 12:00:00,149.22,149.27,149.2,149.2,3669.0,141.3256,141.3729,141.3066,141.3066,3669.0
2018-05-30 12:05:00,149.23,149.24,149.19,149.19,1790.0,141.3351,141.3445,141.2972,141.2972,1790.0
2018-05-30 12:10:00,149.15,149.24,149.15,149.19,600.0,141.2593,141.3445,141.2593,141.2972,600.0
2018-05-30 12:15:00,149.2,149.21,149.19,149.21,1124.0,141.3066,141.3161,141.2972,141.3161,1124.0
2018-05-30 12:20:00,149.22,149.29,149.22,149.25,1020.0,141.3256,141.3919,141.3256,141.354,1020.0
2018-05-30 12:25:00,149.27,149.28,149.23,149.27,623.0,141.3729,141.3824,141.3351,141.3729,623.0
2018-05-30 12:30:00,149.24,149.24,149.18,149.2,1066.0,141.3445,141.3445,141.2877,141.3066,1066.0
2018-05-30 12:35:00,149.19,149.23,149.1,149.1,1874.0,141.2972,141.3351,141.2119,141.2119,1874.0
2018-05-30 12:40:00,149.14,149.14,149.04,149.06,2232.0,141.2498,141.2498,141.1551,141.174,2232.0
2018-05-30 12:45:00,149.0,149.03,148.98,149.03,1464.0,141.1172,141.1456,141.0983,141.1456,1464.0
2018-05-30 12:50:00,149.02,149.09,149.01,149.08,3335.0,141.1362,141.2025,141.1267,141.193,3335.0
2018-05-30 12:55:00,149.14,149.14,149.07,149.08,3115.0,141.2498,141.2498,141.1835,141.193,3115.0
2018-05-30 13:00:00,149.05,149.06,148.98,149.02,1446.0,141.1646,141.174,141.0983,141.1362,1446.0
2018-05-30 13:05:00,149.08,149.13,149.07,149.13,619.0,141.193,141.2403,141.1835,141.2403,619.0
2018-05-30 13:10:00,149.1,149.19,149.07,149.19,4277.0,141.2119,141.2972,141.1835,141.2972,4277.0
2018-05-30 13:15:00,149.23,149.35,149.23,149.34,4494.0,141.3351,141.4487,141.3351,141.4392,4494.0
2018-05-30 13:20:00,149.35,149.35,149.29,149.3,1418.0,141.4487,141.4487,141.3919,141.4014,1418.0
2018-05-30 13:25:00,149.3,149.4,149.26,149.28,26127.0,141.4014,141.4961,141.3635,141.3824,26127.0
2018-05-30 13:30:00,149.27,149.3,149.25,149.25,4482.0,141.3729,141.4014,141.354,141.354,4482.0
2018-05-30 13:35:00,149.3,149.31,149.25,149.31,3224.0,141.4014,141.4108,141.354,141.4108,3224.0
2018-05-30 13:40:00,149.31,149.34,149.29,149.31,9853.0,141.4108,141.4392,141.3919,141.4108,9853.0
2018-05-30 13:45:00,149.3,149.35,149.28,149.34,3178.0,141.4014,141.4487,141.3824,141.4392,3178.0
2018-05-30 13:50:00,149.33,149.36,149.28,149.28,1592.0,141.4298,141.4582,141.3824,141.3824,1592.0
2018-05-30 13:55:00,149.25,149.25,149.21,149.22,629.0,141.354,141.354,141.3161,141.3256,629.0
2018-05-30 14:00:00,149.26,149.27,149.23,149.25,2497.0,141.3635,141.3729,141.3351,141.354,2497.0
2018-05-30 14:05:00,149.23,149.33,149.23,149.31,5566.0,141.3351,141.4298,141.3351,141.4108,5566.0
2018-05-30 14:10:00,149.32,149.34,149.3,149.34,8843.0,141.4203,141.4392,141.4014,141.4392,8843.0
2018-05-30 14:15:00,149.32,149.32,149.24,149.28,11897.0,141.4203,141.4203,141.3445,141.3824,11897.0
2018-05-30 14:20:00,149.29,149.29,149.24,149.24,3539.0,141.3919,141.3919,141.3445,141.3445,3539.0
2018-05-30 14:25:00,149.23,149.3,149.22,149.29,10760.0,141.3351,141.4014,141.3256,141.3919,10760.0
2018-05-30 14:30:00,149.3,149.42,149.24,149.4,6609.0,141.4014,141.515,141.3445,141.4961,6609.0
2018-05-30 14:35:00,149.39,149.42,149.36,149.39,9472.0,141.4866,141.515,141.4582,141.4866,9472.0
2018-05-30 14:40:00,149.42,149.42,149.32,149.35,5127.0,141.515,141.515,141.4203,141.4487,5127.0
2018-05-30 14:45:00,149.35,149.36,149.3,149.3,11357.0,141.4487,141.4582,141.4014,141.4014,11357.0
2018-05-30 14:50:00,149.33,149.4,149.32,149.37,20215.0,141.4298,141.4961,141.4203,141.4676,20215.0
2018-05-30 14:55:00,149.34,149.36,149.32,149.35,4098.0,141.4392,141.4582,141.4203,141.4487,4098.0
2018-05-30 15:00:00,149.35,149.41,149.33,149.33,34299.0,141.4487,141.5055,141.4298,141.4298,34299.0
2018-05-30 15:05:00,149.32,149.37,149.26,149.27,9832.0,141.4203,141.4676,141.3635,141.3729,9832.0
2018-05-30 15:10:00,149.28,149.29,149.24,149.24,1826.0,141.3824,141.3919,141.3445,141.3445,1826.0
2018-05-30 15:15:00,149.25,149.33,149.24,149.31,4986.0,141.354,141.4298,141.3445,141.4108,4986.0
2018-05-30 15:20:00,149.32,149.33,149.23,149.23,2844.0,141.4203,141.4298,141.3351,141.3351,2844.0
2018-05-30 15:25:00,149.24,149.26,149.2,149.22,1266.0,141.3445,141.3635,141.3066,141.3256,1266.0
2018-05-30 15:30:00,149.21,149.21,149.14,149.19,6988.0,141.3161,141.3161,141.2498,141.2972,6988.0
2018-05-30 15:35:00,149.18,149.19,149.13,149.13,18096.0,141.2877,141.2972,141.2403,141.2403,18096.0
2018-05-30 15:40:00,149.09,149.19,149.08,149.19,5021.0,141.2025,141.2972,141.193,141.2972,5021.0
2018-05-30 15:45:00,149.13,149.15,149.06,149.14,6014.0,141.2403,141.2593,141.174,141.2498,6014.0
2018-05-30 15:50:00,149.15,149.23,149.15,149.23,9917.0,141.2593,141.3351,141.2593,141.3351,9917.0
2018-05-30 15:55:00,149.2,149.28,149.19,149.22,7218.0,141.3066,141.3824,141.2972,141.3256,7218.0
2018-05-31 09:30:00,148.91,149.0,148.53,148.93,39116.0,141.032,141.1172,140.6721,141.0509,39116.0
2018-05-31 09:35:00,148.91,149.03,148.79,149.01,21928.0,141.032,141.1456,140.9183,141.1267,21928.0
2018-05-31 09:40:00,149.0,149.13,148.94,148.94,11341.0,141.1172,141.2403,141.0604,141.0604,11341.0
2018-05-31 09:45:00,149.03,149.03,148.9,148.93,6202.0,141.1456,141.1456,141.0225,141.0509,6202.0
2018-05-31 09:50:00,148.93,149.1,148.89,149.1,5834.0,141.0509,141.2119,141.013,141.2119,5834.0
2018-05-31 09:55:00,149.16,149.16,149.03,149.03,9221.0,141.2688,141.2688,141.1456,141.1456,9221.0
2018-05-31 10:00:00,149.06,149.18,149.01,149.11,2359.0,141.174,141.2877,141.1267,141.2214,2359.0
2018-05-31 10:05:00,149.03,149.03,148.93,148.97,1378.0,141.1456,141.1456,141.0509,141.0888,1378.0
2018-05-31 10:10:00,148.96,149.12,148.91,149.12,5768.0,141.0793,141.2309,141.032,141.2309,5768.0
2018-05-31 10:15:00,149.09,149.09,149.02,149.02,993.0,141.2025,141.2025,141.1362,141.1362,993.0
2018-05-31 10:20:00,149.01,149.11,148.97,148.97,5227.0,141.1267,141.2214,141.0888,141.0888,5227.0
2018-05-31 10:25:00,148.99,149.04,148.99,149.04,1215.0,141.1078,141.1551,141.1078,141.1551,1215.0
2018-05-31 10:30:00,149.01,149.12,148.97,149.02,9590.0,141.1267,141.2309,141.0888,141.1362,9590.0
2018-05-31 10:35:00,149.0,149.01,148.9,148.9,4045.0,141.1172,141.1267,141.0225,141.0225,4045.0
2018-05-31 10:40:00,148.91,148.94,148.84,148.85,8713.0,141.032,141.0604,140.9657,140.9752,8713.0
2018-05-31 10:45:00,148.83,148.86,148.6,148.6,4800.0,140.9562,140.9846,140.7384,140.7384,4800.0
2018-05-31 10:50:00,148.53,148.68,148.52,148.67,4284.0,140.6721,140.8142,140.6626,140.8047,4284.0
2018-05-31 10:55:00,148.67,148.73,148.62,148.72,3124.0,140.8047,140.8615,140.7573,140.852,3124.0
2018-05-31 11:00:00,148.65,148.86,148.65,148.86,10499.0,140.7857,140.9846,140.7857,140.9846,10499.0
2018-05-31 11:05:00,148.83,148.87,148.79,148.83,2965.0,140.9562,140.9941,140.9183,140.9562,2965.0
2018-05-31 11:10:00,148.85,148.89,148.76,148.79,1749.0,140.9752,141.013,140.8899,140.9183,1749.0
2018-05-31 11:15:00,148.8,148.8,148.65,148.7,1424.0,140.9278,140.9278,140.7857,140.8331,1424.0
2018-05-31 11:20:00,148.75,148.77,148.66,148.72,17155.0,140.8805,140.8994,140.7952,140.852,17155.0
2018-05-31 11:25:00,148.78,148.99,148.76,148.99,10396.0,140.9089,141.1078,140.8899,141.1078,10396.0
2018-05-31 11:30:00,149.03,149.03,148.93,148.93,3730.0,141.1456,141.1456,141.0509,141.0509,3730.0
2018-05-31 11:35:00,148.92,149.28,148.9,149.16,6619.0,141.0415,141.3824,141.0225,141.2688,6619.0
2018-05-31 11:40:00,149.19,149.42,149.18,149.37,4990.0,141.2972,141.515,141.2877,141.4676,4990.0
2018-05-31 11:45:00,149.34,149.34,149.25,149.32,8280.0,141.4392,141.4392,141.354,141.4203,8280.0
2018-05-31 11:50:00,149.26,149.29,149.21,149.24,2463.0,141.3635,141.3919,141.3161,141.3445,2463.0
2018-05-31 11:55:00,149.32,149.32,149.17,149.19,7804.0,141.4203,141.4203,141.2782,141.2972,7804.0
2018-05-31 12:00:00,149.15,149.17,149.07,149.09,5698.0,141.2593,141.2782,141.1835,141.2025,5698.0
2018-05-31 12:05:00,149.12,149.15,148.93,148.94,2418.0,141.2309,141.2593,141.0509,141.0604,2418.0
2018-05-31 12:10:00,149.0,149.01,148.98,149.01,1298.0,141.1172,141.1267,141.0983,141.1267,1298.0
2018-05-31 12:15:00,148.95,149.09,148.95,149.08,621.0,141.0699,141.2025,141.0699,141.193,621.0
2018-05-31 12:20:00,149.09,149.1,149.05,149.09,520.0,141.2025,141.2119,141.1646,141.2025,520.0
2018-05-31 12:25:00,149.03,149.03,148.89,148.9,2856.0,141.1456,141.1456,141.013,141.0225,2856.0
2018-05-31 12:30:00,148.88,148.89,148.81,148.81,1142.0,141.0036,141.013,140.9373,140.9373,1142.0
2018-05-31 12:35:00,148.88,148.88,148.82,148.86,700.0,141.0036,141.0036,140.9467,140.9846,700.0
2018-05-31 12:40:00,148.8,148.9,148.75,148.89,2524.0,140.9278,141.0225,140.8805,141.013,2524.0
2018-05-31 12:45:00,148.91,148.98,148.91,148.98,2628.0,141.032,141.0983,141.032,141.0983,2628.0
2018-05-31 12:50:00,149.02,149.02,148.96,148.97,3948.0,141.1362,141.1362,141.0793,141.0888,3948.0
2018-05-31 12:55:00,148.96,149.03,148.93,149.03,2626.0,141.0793,141.1456,141.0509,141.1456,2626.0
2018-05-31 13:00:00,148.99,148.99,148.87,148.88,615.0,141.1078,141.1078,140.9941,141.0036,615.0
2018-05-31 13:05:00,148.88,148.89,148.85,148.87,1739.0,141.0036,141.013,140.9752,140.9941,1739.0
2018-05-31 13:10:00,148.87,148.88,148.79,148.8,4927.0,140.9941,141.0036,140.9183,140.9278,4927.0
2018-05-31 13:15:00,148.83,148.92,148.83,148.89,1614.0,140.9562,141.0415,140.9562,141.013,1614.0
2018-05-31 13:20:00,148.87,148.93,148.82,148.82,4489.0,140.9941,141.0509,140.9467,140.9467,4489.0
2018-05-31 13:25:00,148.87,148.87,148.81,148.85,6812.0,140.9941,140.9941,140.9373,140.9752,6812.0
2018-05-31 13:30:00,148.85,148.89,148.74,148.74,3133.0,140.9752,141.013,140.871,140.871,3133.0
2018-05-31 13:35:00,148.7,148.81,148.69,148.77,3652.0,140.8331,140.9373,140.8236,140.8994,3652.0
2018-05-31 13:40:00,148.79,148.81,148.78,148.81,2718.0,140.9183,140.9373,140.9089,140.9373,2718.0
2018-05-31 13:45:00,148.8,148.85,148.78,148.78,1456.0,140.9278,140.9752,140.9089,140.9089,1456.0
2018-05-31 13:50:00,148.78,148.79,148.66,148.69,8274.0,140.9089,140.9183,140.7952,140.8236,8274.0
2018-05-31 13:55:00,148.7,148.7,148.44,148.48,5119.0,140.8331,140.8331,140.5869,140.6247,5119.0
2018-05-31 14:00:00,148.41,148.44,148.26,148.41,12366.0,140.5584,140.5869,140.4164,140.5584,12366.0
2018-05-31 14:05:00,148.42,148.48,148.39,148.41,5032.0,140.5679,140.6247,140.5395,140.5584,5032.0
2018-05-31 14:10:00,148.41,148.47,148.41,148.47,7569.0,140.5584,140.6153,140.5584,140.6153,7569.0
2018-05-31 14:15:00,148.44,148.6,148.44,148.59,11206.0,140.5869,140.7384,140.5869,140.7289,11206.0
2018-05-31 14:20:00,148.55,148.64,148.55,148.59,2228.0,140.691,140.7763,140.691,140.7289,2228.0
2018-05-31 14:25:00,148.61,148.64,148.58,148.58,10221.0,140.7479,140.7763,140.7194,140.7194,10221.0
2018-05-31 14:30:00,148.53,148.56,148.41,148.51,13464.0,140.6721,140.7005,140.5584,140.6531,13464.0
2018-05-31 14:35:00,148.43,148.45,148.4,148.41,2876.0,140.5774,140.5963,140.549,140.5584,2876.0
2018-05-31 14:40:00,148.42,148.5,148.38,148.5,4643.0,140.5679,140.6437,140.53,140.6437,4643.0
2018-05-31 14:45:00,148.52,148.53,148.47,148.51,5390.0,140.6626,140.6721,140.6153,140.6531,5390.0
2018-05-31 14:50:00,148.48,148.61,148.46,148.61,4154.0,140.6247,140.7479,140.6058,140.7479,4154.0
2018-05-31 14:55:00,148.6,148.6,148.5,148.58,6677.0,140.7384,140.7384,140.6437,140.7194,6677.0
2018-05-31 15:00:00,148.61,148.67,148.48,148.49,8359.0,140.7479,140.8047,140.6247,140.6342,8359.0
2018-05-31 15:05:00,148.52,148.78,148.52,148.78,5139.0,140.6626,140.9089,140.6626,140.9089,5139.0
2018-05-31 15:10:00,148.72,148.73,148.66,148.73,20324.0,140.852,140.8615,140.7952,140.8615,20324.0
2018-05-31 15:15:00,148.73,148.77,148.67,148.7,3635.0,140.8615,140.8994,140.8047,140.8331,3635.0
2018-05-31 15:20:00,148.7,148.75,148.64,148.64,6300.0,140.8331,140.8805,140.7763,140.7763,6300.0
2018-05-31 15:25:00,148.64,148.71,148.64,148.69,2523.0,140.7763,140.8426,140.7763,140.8236,2523.0
2018-05-31 15:30:00,148.68,148.68,148.58,148.59,7786.0,140.8142,140.8142,140.7194,140.7289,7786.0
2018-05-31 15:35:00,148.62,148.75,148.6,148.71,8702.0,140.7573,140.8805,140.7384,140.8426,8702.0
2018-05-31 15:40:00,148.73,148.74,148.56,148.59,3741.0,140.8615,140.871,140.7005,140.7289,3741.0
2018-05-31 15:45:00,148.56,148.64,148.54,148.61,7101.0,140.7005,140.7763,140.6816,140.7479,7101.0
2018-05-31 15:50:00,148.58,148.58,148.45,148.5,12712.0,140.7194,140.7194,140.5963,140.6437,12712.0
2018-05-31 15:55:00,148.52,148.66,148.46,148.5,26185.0,140.6626,140.7952,140.6058,140.6437,26185.0
2018-06-01 09:30:00,149.32,149.49,149.27,149.38,9602.0,141.4203,141.5813,141.3729,141.4771,9602.0
2018-06-01 09:35:00,149.5,149.6,149.47,149.47,4259.0,141.5908,141.6855,141.5624,141.5624,4259.0
2018-06-01 09:40:00,149.51,149.67,149.5,149.67,1281.0,141.6002,141.7518,141.5908,141.7518,1281.0
2018-06-01 09:45:00,149.66,149.67,149.57,149.58,3688.0,141.7423,141.7518,141.6571,141.6665,3688.0
2018-06-01 09:50:00,149.6,149.65,149.58,149.65,3854.0,141.6855,141.7328,141.6665,141.7328,3854.0
2018-06-01 09:55:00,149.66,149.68,149.62,149.63,2263.0,141.7423,141.7612,141.7044,141.7139,2263.0
2018-06-01 10:00:00,149.62,149.71,149.61,149.71,7160.0,141.7044,141.7897,141.695,141.7897,7160.0
2018-06-01 10:05:00,149.7,149.72,149.58,149.62,5946.0,141.7802,141.7991,141.6665,141.7044,5946.0
2018-06-01 10:10:00,149.62,149.65,149.58,149.63,3710.0,141.7044,141.7328,141.6665,141.7139,3710.0
2018-06-01 10:15:00,149.6,149.62,149.34,149.55,8711.0,141.6855,141.7044,141.4392,141.6381,8711.0
2018-06-01 10:20:00,149.63,149.95,149.62,149.9,12264.0,141.7139,142.017,141.7044,141.9696,12264.0
2018-06-01 10:25:00,149.85,149.85,149.76,149.76,4634.0,141.9223,141.9223,141.837,141.837,4634.0
2018-06-01 10:30:00,149.83,149.83,149.68,149.69,2878.0,141.9033,141.9033,141.7612,141.7707,2878.0
2018-06-01 10:35:00,149.76,149.84,149.74,149.83,2479.0,141.837,141.9128,141.8181,141.9033,2479.0
2018-06-01 10:40:00,149.82,149.84,149.68,149.68,5997.0,141.8938,141.9128,141.7612,141.7612,5997.0
2018-06-01 10:45:00,149.77,149.91,149.77,149.9,4341.0,141.8465,141.9791,141.8465,141.9696,4341.0
2018-06-01 10:50:00,149.93,150.0,149.93,150.0,12270.0,141.998,142.0643,141.998,142.0643,12270.0
2018-06-01 10:55:00,150.03,150.08,150.0,150.0,3669.0,142.0927,142.1401,142.0643,142.0643,3669.0
2018-06-01 11:00:00,150.03,150.1,150.01,150.06,2158.0,142.0927,142.159,142.0738,142.1211,2158.0
2018-06-01 11:05:00,150.04,150.05,150.03,150.03,1184.0,142.1022,142.1117,142.0927,142.0927,1184.0
2018-06-01 11:10:00,150.02,150.07,149.98,149.99,1300.0,142.0833,142.1306,142.0454,142.0548,1300.0
2018-06-01 11:15:00,149.99,150.05,149.97,150.04,5214.0,142.0548,142.1117,142.0359,142.1022,5214.0
2018-06-01 11:20:00,150.06,150.1,150.02,150.03,3015.0,142.1211,142.159,142.0833,142.0927,3015.0
2018-06-01 11:25:00,150.06,150.15,149.99,149.99,106898.0,142.1211,142.2064,142.0548,142.0548,106898.0
2018-06-01 11:30:00,149.98,150.15,149.98,150.11,8060.0,142.0454,142.2064,142.0454,142.1685,8060.0
2018-06-01 11:35:00,150.17,150.2,150.13,150.13,7133.0,142.2253,142.2537,142.1874,142.1874,7133.0
2018-06-01 11:40:00,150.13,150.15,150.09,150.09,2753.0,142.1874,142.2064,142.1496,142.1496,2753.0
2018-06-01 11:45:00,150.12,150.13,150.08,150.08,2005.0,142.178,142.1874,142.1401,142.1401,2005.0
2018-06-01 11:50:00,150.16,150.21,150.16,150.17,11183.0,142.2159,142.2632,142.2159,142.2253,11183.0
2018-06-01 11:55:00,150.18,150.25,150.17,150.18,3804.0,142.2348,142.3011,142.2253,142.2348,3804.0
2018-06-01 12:00:00,150.17,150.19,150.17,150.19,1021.0,142.2253,142.2443,142.2253,142.2443,1021.0
2018-06-01 12:05:00,150.18,150.22,150.16,150.16,13247.0,142.2348,142.2727,142.2159,142.2159,13247.0
2018-06-01 12:10:00,150.2,150.23,150.19,150.23,3952.0,142.2537,142.2822,142.2443,142.2822,3952.0
2018-06-01 12:15:00,150.25,150.27,150.22,150.25,1494.0,142.3011,142.32,142.2727,142.3011,1494.0
2018-06-01 12:20:00,150.25,150.25,150.2,150.21,491.0,142.3011,142.3011,142.2537,142.2632,491.0
2018-06-01 12:25:00,150.18,150.21,150.18,150.21,1435.0,142.2348,142.2632,142.2348,142.2632,1435.0
2018-06-01 12:30:00,150.19,150.25,150.17,150.22,4747.0,142.2443,142.3011,142.2253,142.2727,4747.0
2018-06-01 12:35:00,150.22,150.27,150.21,150.24,928.0,142.2727,142.32,142.2632,142.2916,928.0
2018-06-01 12:40:00,150.25,150.26,150.2,150.24,5776.0,142.3011,142.3106,142.2537,142.2916,5776.0
2018-06-01 12:45:00,150.24,150.3,150.23,150.28,838.0,142.2916,142.3484,142.2822,142.3295,838.0
2018-06-01 12:50:00,150.22,150.24,150.21,150.24,598.0,142.2727,142.2916,142.2632,142.2916,598.0
2018-06-01 12:55:00,150.24,150.27,150.16,150.19,6100.0,142.2916,142.32,142.2159,142.2443,6100.0
2018-06-01 13:00:00,150.24,150.34,150.23,150.34,4806.0,142.2916,142.3863,142.2822,142.3863,4806.0
2018-06-01 13:05:00,150.33,150.33,150.32,150.32,580.0,142.3769,142.3769,142.3674,142.3674,580.0
2018-06-01 13:10:00,150.34,150.36,150.32,150.35,1214.0,142.3863,142.4053,142.3674,142.3958,1214.0
2018-06-01 13:15:00,150.35,150.35,150.34,150.35,533.0,142.3958,142.3958,142.3863,142.3958,533.0
2018-06-01 13:20:00,150.32,150.38,150.3,150.36,16623.0,142.3674,142.4242,142.3484,142.4053,16623.0
2018-06-01 13:25:00,150.37,150.39,150.33,150.34,4248.0,142.4147,142.4337,142.3769,142.3863,4248.0
2018-06-01 13:30:00,150.37,150.37,150.31,150.31,8472.0,142.4147,142.4147,142.3579,142.3579,8472.0
2018-06-01 13:35:00,150.3,150.31,150.29,150.29,1068.0,142.3484,142.3579,142.339,142.339,1068.0
2018-06-01 13:40:00,150.28,150.3,150.27,150.27,677.0,142.3295,142.3484,142.32,142.32,677.0
2018-06-01 13:45:00,150.29,150.33,150.29,150.3,3229.0,142.339,142.3769,142.339,142.3484,3229.0
2018-06-01 13:50:00,150.3,150.35,150.29,150.32,3831.0,142.3484,142.3958,142.339,142.3674,3831.0
2018-06-01 13:55:00,150.29,150.31,150.26,150.28,1840.0,142.339,142.3579,142.3106,142.3295,1840.0
2018-06-01 14:00:00,150.31,150.31,150.21,150.21,4567.0,142.3579,142.3579,142.2632,142.2632,4567.0
2018-06-01 14:05:00,150.24,150.24,150.12,150.12,8234.0,142.2916,142.2916,142.178,142.178,8234.0
2018-06-01 14:10:00,150.09,150.16,150.09,150.16,4862.0,142.1496,142.2159,142.1496,142.2159,4862.0
2018-06-01 14:15:00,150.16,150.17,150.14,150.15,2605.0,142.2159,142.2253,142.1969,142.2064,2605.0
2018-06-01 14:20:00,150.14,150.26,150.14,150.24,1966.0,142.1969,142.3106,142.1969,142.2916,1966.0
2018-06-01 14:25:00,150.24,150.25,150.19,150.22,13173.0,142.2916,142.3011,142.2443,142.2727,13173.0
2018-06-01 14:30:00,150.21,150.24,150.13,150.13,35582.0,142.2632,142.2916,142.1874,142.1874,35582.0
2018-06-01 14:35:00,150.14,150.15,150.11,150.15,6593.0,142.1969,142.2064,142.1685,142.2064,6593.0
2018-06-01 14:40:00,150.15,150.2,150.14,150.18,15199.0,142.2064,142.2537,142.1969,142.2348,15199.0
2018-06-01 14:45:00,150.21,150.27,150.21,150.24,17312.0,142.2632,142.32,142.2632,142.2916,17312.0
2018-06-01 14:50:00,150.26,150.27,150.25,150.26,7300.0,142.3106,142.32,142.3011,142.3106,7300.0
2018-06-01 14:55:00,150.26,150.31,150.24,150.25,15315.0,142.3106,142.3579,142.2916,142.3011,15315.0
2018-06-01 15:00:00,150.25,150.25,150.19,150.21,4569.0,142.3011,142.3011,142.2443,142.2632,4569.0
2018-06-01 15:05:00,150.18,150.18,150.08,150.08,5166.0,142.2348,142.2348,142.1401,142.1401,5166.0
2018-06-01 15:10:00,150.08,150.1,150.02,150.03,20274.0,142.1401,142.159,142.0833,142.0927,20274.0
2018-06-01 15:15:00,150.02,150.06,150.0,150.04,1088.0,142.0833,142.1211,142.0643,142.1022,1088.0
2018-06-01 15:20:00,150.06,150.08,150.0,150.05,1549.0,142.1211,142.1401,142.0643,142.1117,1549.0
2018-06-01 15:25:00,150.06,150.08,150.06,150.07,1642.0,142.1211,142.1401,142.1211,142.1306,1642.0
2018-06-01 15:30:00,150.1,150.14,150.09,150.11,4682.0,142.159,142.1969,142.1496,142.1685,4682.0
2018-06-01 15:35:00,150.14,150.15,150.08,150.14,3500.0,142.1969,142.2064,142.1401,142.1969,3500.0
2018-06-01 15:40:00,150.14,150.17,150.13,150.16,3308.0,142.1969,142.2253,142.1874,142.2159,3308.0
2018-06-01 15:45:00,150.16,150.18,150.12,150.12,5736.0,142.2159,142.2348,142.178,142.178,5736.0
2018-06-01 15:50:00,150.11,150.22,150.1,150.22,14220.0,142.1685,142.2727,142.159,142.2727,14220.0
2018-06-01 15:55:00,150.21,150.27,150.17,150.27,11133.0,142.2632,142.32,142.2253,142.32,11133.0
2018-06-04 09:30:00,150.68,150.89,150.68,150.74,23367.0,142.7083,142.9072,142.7083,142.7652,23367.0
2018-06-04 09:35:00,150.81,150.84,150.78,150.79,3871.0,142.8315,142.8599,142.8031,142.8125,3871.0
2018-06-04 09:40:00,150.92,151.0,150.92,151.0,1462.0,142.9356,143.0114,142.9356,143.0114,1462.0
2018-06-04 09:45:00,151.02,151.03,151.01,151.01,1157.0,143.0304,143.0398,143.0209,143.0209,1157.0
2018-06-04 09:50:00,150.86,150.96,150.85,150.95,2135.0,142.8788,142.9735,142.8694,142.9641,2135.0
2018-06-04 09:55:00,150.89,150.94,150.89,150.94,2500.0,142.9072,142.9546,142.9072,142.9546,2500.0
2018-06-04 10:00:00,150.93,150.93,150.81,150.82,3392.0,142.9451,142.9451,142.8315,142.8409,3392.0
2018-06-04 10:05:00,150.87,150.91,150.71,150.76,5776.0,142.8883,142.9262,142.7368,142.7841,5776.0
2018-06-04 10:10:00,150.77,150.77,150.66,150.67,2263.0,142.7936,142.7936,142.6894,142.6989,2263.0
2018-06-04 10:15:00,150.73,150.84,150.7,150.82,6961.0,142.7557,142.8599,142.7273,142.8409,6961.0
2018-06-04 10:20:00,150.84,150.95,150.84,150.91,2313.0,142.8599,142.9641,142.8599,142.9262,2313.0
2018-06-04 10:25:00,150.88,150.93,150.78,150.79,4457.0,142.8978,142.9451,142.8031,142.8125,4457.0
2018-06-04 10:30:00,150.74,150.74,150.66,150.7,2118.0,142.7652,142.7652,142.6894,142.7273,2118.0
2018-06-04 10:35:00,150.74,150.76,150.7,150.7,3104.0,142.7652,142.7841,142.7273,142.7273,3104.0
2018-06-04 10:40:00,150.73,150.9,150.73,150.89,2180.0,142.7557,142.9167,142.7557,142.9072,2180.0
2018-06-04 10:45:00,150.89,150.91,150.83,150.83,670.0,142.9072,142.9262,142.8504,142.8504,670.0
2018-06-04 10:50:00,150.89,150.9,150.82,150.89,6267.0,142.9072,142.9167,142.8409,142.9072,6267.0
2018-06-04 10:55:00,150.89,150.95,150.89,150.94,11615.0,142.9072,142.9641,142.9072,142.9546,11615.0
2018-06-04 11:00:00,150.96,151.04,150.93,150.94,9495.0,142.9735,143.0493,142.9451,142.9546,9495.0
2018-06-04 11:05:00,150.94,150.97,150.88,150.92,8352.0,142.9546,142.983,142.8978,142.9356,8352.0
2018-06-04 11:10:00,150.91,150.95,150.8,150.81,2728.0,142.9262,142.9641,142.822,142.8315,2728.0
2018-06-04 11:15:00,150.87,150.87,150.83,150.86,1490.0,142.8883,142.8883,142.8504,142.8788,1490.0
2018-06-04 11:20:00,150.86,150.94,150.81,150.81,3534.0,142.8788,142.9546,142.8315,142.8315,3534.0
2018-06-04 11:25:00,150.84,150.97,150.84,150.96,3034.0,142.8599,142.983,142.8599,142.9735,3034.0
2018-06-04 11:30:00,150.96,150.98,150.93,150.97,2614.0,142.9735,142.9925,142.9451,142.983,2614.0
2018-06-04 11:35:00,151.0,151.0,150.93,150.99,2419.0,143.0114,143.0114,142.9451,143.0019,2419.0
2018-06-04 11:40:00,150.99,151.04,150.94,151.02,4158.0,143.0019,143.0493,142.9546,143.0304,4158.0
2018-06-04 11:45:00,151.02,151.05,150.96,151.03,5258.0,143.0304,143.0588,142.9735,143.0398,5258.0
2018-06-04 11:50:00,151.05,151.05,150.99,150.99,1106.0,143.0588,143.0588,143.0019,143.0019,1106.0
2018-06-04 11:55:00,151.03,151.09,151.01,151.09,1335.0,143.0398,143.0967,143.0209,143.0967,1335.0
2018-06-04 12:00:00,151.05,151.05,150.98,151.03,4260.0,143.0588,143.0588,142.9925,143.0398,4260.0
2018-06-04 12:05:00,151.03,151.1,151.02,151.04,3262.0,143.0398,143.1061,143.0304,143.0493,3262.0
2018-06-04 12:10:00,151.03,151.12,151.0,151.12,2666.0,143.0398,143.1251,143.0114,143.1251,2666.0
2018-06-04 12:15:00,151.13,151.17,151.08,151.17,3742.0,143.1345,143.1724,143.0872,143.1724,3742.0
2018-06-04 12:20:00,151.17,151.25,151.17,151.24,5766.0,143.1724,143.2482,143.1724,143.2387,5766.0
2018-06-04 12:25:00,151.24,151.28,151.24,151.27,1591.0,143.2387,143.2766,143.2387,143.2671,1591.0
2018-06-04 12:30:00,151.27,151.27,151.24,151.26,28463.0,143.2671,143.2671,143.2387,143.2577,28463.0
2018-06-04 12:35:00,151.31,151.31,151.24,151.25,639.0,143.305,143.305,143.2387,143.2482,639.0
2018-06-04 12:40:00,151.24,151.28,151.21,151.28,1591.0,143.2387,143.2766,143.2103,143.2766,1591.0
2018-06-04 12:45:00,151.26,151.27,151.24,151.25,1175.0,143.2577,143.2671,143.2387,143.2482,1175.0
2018-06-04 12:50:00,151.27,151.29,151.26,151.29,1023.0,143.2671,143.2861,143.2577,143.2861,1023.0
2018-06-04 12:55:00,151.27,151.27,151.22,151.23,1778.0,143.2671,143.2671,143.2198,143.2292,1778.0
2018-06-04 13:00:00,151.21,151.3,151.21,151.3,4249.0,143.2103,143.2955,143.2103,143.2955,4249.0
2018-06-04 13:05:00,151.32,151.32,151.25,151.28,1872.0,143.3145,143.3145,143.2482,143.2766,1872.0
2018-06-04 13:10:00,151.27,151.27,151.24,151.25,4403.0,143.2671,143.2671,143.2387,143.2482,4403.0
2018-06-04 13:15:00,151.3,151.32,151.28,151.32,2160.0,143.2955,143.3145,143.2766,143.3145,2160.0
2018-06-04 13:20:00,151.32,151.33,151.3,151.31,886.0,143.3145,143.324,143.2955,143.305,886.0
2018-06-04 13:25:00,151.34,151.34,151.3,151.31,6491.0,143.3334,143.3334,143.2955,143.305,6491.0
2018-06-04 13:30:00,151.29,151.29,151.17,151.17,1740.0,143.2861,143.2861,143.1724,143.1724,1740.0
2018-06-04 13:35:00,151.18,151.19,151.16,151.16,701.0,143.1819,143.1914,143.163,143.163,701.0
2018-06-04 13:40:00,151.15,151.16,151.13,151.13,1814.0,143.1535,143.163,143.1345,143.1345,1814.0
2018-06-04 13:45:00,151.2,151.2,151.16,151.16,5545.0,143.2008,143.2008,143.163,143.163,5545.0
2018-06-04 13:50:00,151.12,151.16,151.11,151.13,4922.0,143.1251,143.163,143.1156,143.1345,4922.0
2018-06-04 13:55:00,151.13,151.14,151.09,151.14,16258.0,143.1345,143.144,143.0967,143.144,16258.0
2018-06-04 14:00:00,151.18,151.22,151.16,151.22,3512.0,143.1819,143.2198,143.163,143.2198,3512.0
2018-06-04 14:05:00,151.22,151.25,151.21,151.23,3851.0,143.2198,143.2482,143.2103,143.2292,3851.0
2018-06-04 14:10:00,151.21,151.27,151.21,151.27,3034.0,143.2103,143.2671,143.2103,143.2671,3034.0
2018-06-04 14:15:00,151.25,151.26,151.19,151.2,3912.0,143.2482,143.2577,143.1914,143.2008,3912.0
2018-06-04 14:20:00,151.23,151.25,151.23,151.24,1099.0,143.2292,143.2482,143.2292,143.2387,1099.0
2018-06-04 14:25:00,151.26,151.26,151.24,151.24,251.0,143.2577,143.2577,143.2387,143.2387,251.0
2018-06-04 14:30:00,151.22,151.23,151.21,151.22,9621.0,143.2198,143.2292,143.2103,143.2198,9621.0
2018-06-04 14:35:00,151.21,151.25,151.19,151.25,8085.0,143.2103,143.2482,143.1914,143.2482,8085.0
2018-06-04 14:40:00,151.22,151.23,151.19,151.22,3102.0,143.2198,143.2292,143.1914,143.2198,3102.0
2018-06-04 14:45:00,151.21,151.23,151.2,151.22,848.0,143.2103,143.2292,143.2008,143.2198,848.0
2018-06-04 14:50:00,151.25,151.26,151.21,151.22,5065.0,143.2482,143.2577,143.2103,143.2198,5065.0
2018-06-04 14:55:00,151.25,151.35,151.24,151.35,1301.0,143.2482,143.3429,143.2387,143.3429,1301.0
2018-06-04 15:00:00,151.33,151.34,151.31,151.34,2560.0,143.324,143.3334,143.305,143.3334,2560.0
2018-06-04 15:05:00,151.32,151.34,151.32,151.32,5663.0,143.3145,143.3334,143.3145,143.3145,5663.0
2018-06-04 15:10:00,151.32,151.36,151.29,151.36,16495.0,143.3145,143.3524,143.2861,143.3524,16495.0
2018-06-04 15:15:00,151.37,151.39,151.35,151.37,3562.0,143.3618,143.3808,143.3429,143.3618,3562.0
2018-06-04 15:20:00,151.39,151.39,151.33,151.36,20594.0,143.3808,143.3808,143.324,143.3524,20594.0
2018-06-04 15:25:00,151.35,151.36,151.31,151.32,1262.0,143.3429,143.3524,143.305,143.3145,1262.0
2018-06-04 15:30:00,151.32,151.35,151.31,151.34,4247.0,143.3145,143.3429,143.305,143.3334,4247.0
2018-06-04 15:35:00,151.34,151.37,151.3,151.37,2695.0,143.3334,143.3618,143.2955,143.3618,2695.0
2018-06-04 15:40:00,151.39,151.4,151.37,151.38,5193.0,143.3808,143.3903,143.3618,143.3713,5193.0
2018-06-04 15:45:00,151.33,151.34,151.27,151.32,9811.0,143.324,143.3334,143.2671,143.3145,9811.0
2018-06-04 15:50:00,151.33,151.4,151.33,151.35,10804.0,143.324,143.3903,143.324,143.3429,10804.0
2018-06-04 15:55:00,151.37,151.38,151.31,151.37,20108.0,143.3618,143.3713,143.305,143.3618,20108.0
2018-06-05 09:30:00,151.5,151.66,151.45,151.51,23728.0,143.485,143.6365,143.4376,143.4944,23728.0
2018-06-05 09:35:00,151.54,151.61,151.51,151.54,6733.0,143.5228,143.5891,143.4944,143.5228,6733.0
2018-06-05 09:40:00,151.52,151.67,151.46,151.63,6083.0,143.5039,143.646,143.4471,143.6081,6083.0
2018-06-05 09:45:00,151.65,151.72,151.61,151.71,2846.0,143.627,143.6933,143.5891,143.6839,2846.0
2018-06-05 09:50:00,151.74,151.76,151.67,151.73,8155.0,143.7123,143.7312,143.646,143.7028,8155.0
2018-06-05 09:55:00,151.75,151.75,151.7,151.74,6876.0,143.7217,143.7217,143.6744,143.7123,6876.0
2018-06-05 10:00:00,151.74,151.87,151.73,151.85,9752.0,143.7123,143.8354,143.7028,143.8164,9752.0
2018-06-05 10:05:00,151.87,151.88,151.81,151.84,5107.0,143.8354,143.8449,143.7786,143.807,5107.0
2018-06-05 10:10:00,151.81,151.85,151.78,151.78,5038.0,143.7786,143.8164,143.7501,143.7501,5038.0
2018-06-05 10:15:00,151.75,151.82,151.72,151.82,6539.0,143.7217,143.788,143.6933,143.788,6539.0
2018-06-05 10:20:00,151.84,151.86,151.8,151.84,4765.0,143.807,143.8259,143.7691,143.807,4765.0
2018-06-05 10:25:00,151.84,151.88,151.81,151.87,3648.0,143.807,143.8449,143.7786,143.8354,3648.0
2018-06-05 10:30:00,151.92,151.95,151.8,151.8,3015.0,143.8827,143.9112,143.7691,143.7691,3015.0
2018-06-05 10:35:00,151.78,151.78,151.64,151.72,7264.0,143.7501,143.7501,143.6176,143.6933,7264.0
2018-06-05 10:40:00,151.7,151.72,151.63,151.72,2227.0,143.6744,143.6933,143.6081,143.6933,2227.0
2018-06-05 10:45:00,151.73,151.73,151.62,151.68,5000.0,143.7028,143.7028,143.5986,143.6554,5000.0
2018-06-05 10:50:00,151.69,151.75,151.66,151.75,3647.0,143.6649,143.7217,143.6365,143.7217,3647.0
2018-06-05 10:55:00,151.73,151.78,151.71,151.78,5115.0,143.7028,143.7501,143.6839,143.7501,5115.0
2018-06-05 11:00:00,151.78,151.78,151.71,151.74,2251.0,143.7501,143.7501,143.6839,143.7123,2251.0
2018-06-05 11:05:00,151.7,151.71,151.44,151.44,3305.0,143.6744,143.6839,143.4281,143.4281,3305.0
2018-06-05 11:10:00,151.41,151.54,151.4,151.54,9120.0,143.3997,143.5228,143.3903,143.5228,9120.0
2018-06-05 11:15:00,151.59,151.63,151.57,151.58,3444.0,143.5702,143.6081,143.5513,143.5607,3444.0
2018-06-05 11:20:00,151.59,151.61,151.56,151.56,2501.0,143.5702,143.5891,143.5418,143.5418,2501.0
2018-06-05 11:25:00,151.54,151.54,151.46,151.48,3679.0,143.5228,143.5228,143.4471,143.466,3679.0
2018-06-05 11:30:00,151.48,151.51,151.44,151.46,2676.0,143.466,143.4944,143.4281,143.4471,2676.0
2018-06-05 11:35:00,151.38,151.47,151.38,151.42,10198.0,143.3713,143.4565,143.3713,143.4092,10198.0
2018-06-05 11:40:00,151.39,151.4,151.2,151.2,3524.0,143.3808,143.3903,143.2008,143.2008,3524.0
2018-06-05 11:45:00,151.22,151.37,151.21,151.36,5972.0,143.2198,143.3618,143.2103,143.3524,5972.0
2018-06-05 11:50:00,151.37,151.4,151.31,151.33,10025.0,143.3618,143.3903,143.305,143.324,10025.0
2018-06-05 11:55:00,151.38,151.42,151.37,151.41,2359.0,143.3713,143.4092,143.3618,143.3997,2359.0
2018-06-05 12:00:00,151.41,151.41,151.28,151.28,3515.0,143.3997,143.3997,143.2766,143.2766,3515.0
2018-06-05 12:05:00,151.29,151.36,151.2,151.34,5184.0,143.2861,143.3524,143.2008,143.3334,5184.0
2018-06-05 12:10:00,151.39,151.47,151.38,151.47,2516.0,143.3808,143.4565,143.3713,143.4565,2516.0
2018-06-05 12:15:00,151.45,151.46,151.37,151.38,4292.0,143.4376,143.4471,143.3618,143.3713,4292.0
2018-06-05 12:20:00,151.38,151.39,151.25,151.25,2233.0,143.3713,143.3808,143.2482,143.2482,2233.0
2018-06-05 12:25:00,151.24,151.38,151.24,151.38,1212.0,143.2387,143.3713,143.2387,143.3713,1212.0
2018-06-05 12:30:00,151.39,151.4,151.28,151.35,3759.0,143.3808,143.3903,143.2766,143.3429,3759.0
2018-06-05 12:35:00,151.3,151.41,151.3,151.41,1107.0,143.2955,143.3997,143.2955,143.3997,1107.0
2018-06-05 12:40:00,151.4,151.53,151.4,151.48,3381.0,143.3903,143.5134,143.3903,143.466,3381.0
2018-06-05 12:45:00,151.47,151.47,151.37,151.41,1943.0,143.4565,143.4565,143.3618,143.3997,1943.0
2018-06-05 12:50:00,151.41,151.46,151.39,151.44,4824.0,143.3997,143.4471,143.3808,143.4281,4824.0
2018-06-05 12:55:00,151.43,151.5,151.43,151.46,2536.0,143.4187,143.485,143.4187,143.4471,2536.0
2018-06-05 13:00:00,151.45,151.48,151.45,151.48,5445.0,143.4376,143.466,143.4376,143.466,5445.0
2018-06-05 13:05:00,151.48,151.53,151.44,151.52,6439.0,143.466,143.5134,143.4281,143.5039,6439.0
2018-06-05 13:10:00,151.53,151.58,151.52,151.55,2965.0,143.5134,143.5607,143.5039,143.5323,2965.0
2018-06-05 13:15:00,151.58,151.65,151.56,151.61,1771.0,143.5607,143.627,143.5418,143.5891,1771.0
2018-06-05 13:20:00,151.62,151.62,151.6,151.61,1918.0,143.5986,143.5986,143.5797,143.5891,1918.0
2018-06-05 13:25:00,151.62,151.62,151.55,151.61,8699.0,143.5986,143.5986,143.5323,143.5891,8699.0
2018-06-05 13:30:00,151.61,151.62,151.57,151.57,4979.0,143.5891,143.5986,143.5513,143.5513,4979.0
2018-06-05 13:35:00,151.59,151.62,151.56,151.61,6923.0,143.5702,143.5986,143.5418,143.5891,6923.0
2018-06-05 13:40:00,151.59,151.62,151.55,151.62,7269.0,143.5702,143.5986,143.5323,143.5986,7269.0
2018-06-05 13:45:00,151.62,151.64,151.6,151.61,2153.0,143.5986,143.6176,143.5797,143.5891,2153.0
2018-06-05 13:50:00,151.6,151.6,151.54,151.54,1955.0,143.5797,143.5797,143.5228,143.5228,1955.0
2018-06-05 13:55:00,151.56,151.61,151.56,151.56,4758.0,143.5418,143.5891,143.5418,143.5418,4758.0
2018-06-05 14:00:00,151.57,151.57,151.47,151.49,14151.0,143.5513,143.5513,143.4565,143.4755,14151.0
2018-06-05 14:05:00,151.52,151.52,151.49,151.5,4792.0,143.5039,143.5039,143.4755,143.485,4792.0
2018-06-05 14:10:00,151.54,151.6,151.53,151.6,3492.0,143.5228,143.5797,143.5134,143.5797,3492.0
2018-06-05 14:15:00,151.6,151.69,151.6,151.68,6165.0,143.5797,143.6649,143.5797,143.6554,6165.0
2018-06-05 14:20:00,151.67,151.68,151.61,151.64,5216.0,143.646,143.6554,143.5891,143.6176,5216.0
2018-06-05 14:25:00,151.66,151.68,151.63,151.67,18996.0,143.6365,143.6554,143.6081,143.646,18996.0
2018-06-05 14:30:00,151.67,151.71,151.65,151.7,10846.0,143.646,143.6839,143.627,143.6744,10846.0
2018-06-05 14:35:00,151.71,151.71,151.65,151.67,13025.0,143.6839,143.6839,143.627,143.646,13025.0
2018-06-05 14:40:00,151.68,151.73,151.68,151.73,7719.0,143.6554,143.7028,143.6554,143.7028,7719.0
2018-06-05 14:45:00,151.71,151.79,151.71,151.74,14014.0,143.6839,143.7596,143.6839,143.7123,14014.0
2018-06-05 14:50:00,151.75,151.79,151.74,151.79,3990.0,143.7217,143.7596,143.7123,143.7596,3990.0
2018-06-05 14:55:00,151.81,151.81,151.75,151.76,3573.0,143.7786,143.7786,143.7217,143.7312,3573.0
2018-06-05 15:00:00,151.77,151.78,151.73,151.74,6056.0,143.7407,143.7501,143.7028,143.7123,6056.0
2018-06-05 15:05:00,151.78,151.78,151.75,151.77,9711.0,143.7501,143.7501,143.7217,143.7407,9711.0
2018-06-05 15:10:00,151.76,151.78,151.67,151.67,8469.0,143.7312,143.7501,143.646,143.646,8469.0
2018-06-05 15:15:00,151.69,151.71,151.66,151.69,33957.0,143.6649,143.6839,143.6365,143.6649,33957.0
2018-06-05 15:20:00,151.7,151.7,151.56,151.56,5285.0,143.6744,143.6744,143.5418,143.5418,5285.0
2018-06-05 15:25:00,151.57,151.62,151.57,151.62,3014.0,143.5513,143.5986,143.5513,143.5986,3014.0
2018-06-05 15:30:00,151.62,151.64,151.6,151.62,10437.0,143.5986,143.6176,143.5797,143.5986,10437.0
2018-06-05 15:35:00,151.62,151.69,151.62,151.65,7744.0,143.5986,143.6649,143.5986,143.627,7744.0
2018-06-05 15:40:00,151.64,151.65,151.61,151.62,14271.0,143.6176,143.627,143.5891,143.5986,14271.0
2018-06-05 15:45:00,151.65,151.76,151.63,151.76,4959.0,143.627,143.7312,143.6081,143.7312,4959.0
2018-06-05 15:50:00,151.75,151.77,151.69,151.74,12230.0,143.7217,143.7407,143.6649,143.7123,12230.0
2018-06-05 15:55:00,151.74,151.79,151.71,151.75,40616.0,143.7123,143.7596,143.6839,143.7217,40616.0
2018-06-06 09:30:00,152.01,152.03,151.92,152.02,16062.0,143.968,143.9869,143.8827,143.9775,16062.0
2018-06-06 09:35:00,151.99,152.06,151.93,151.95,4316.0,143.949,144.0153,143.8922,143.9112,4316.0
2018-06-06 09:40:00,151.99,152.08,151.97,152.02,12286.0,143.949,144.0343,143.9301,143.9775,12286.0
2018-06-06 09:45:00,152.0,152.04,151.86,151.86,9852.0,143.9585,143.9964,143.8259,143.8259,9852.0
2018-06-06 09:50:00,151.87,151.98,151.82,151.98,6662.0,143.8354,143.9396,143.788,143.9396,6662.0
2018-06-06 09:55:00,151.97,151.99,151.69,151.69,38079.0,143.9301,143.949,143.6649,143.6649,38079.0
2018-06-06 10:00:00,151.72,151.76,151.57,151.6,8048.0,143.6933,143.7312,143.5513,143.5797,8048.0
2018-06-06 10:05:00,151.63,151.67,151.61,151.65,5976.0,143.6081,143.646,143.5891,143.627,5976.0
2018-06-06 10:10:00,151.7,151.72,151.69,151.69,1298.0,143.6744,143.6933,143.6649,143.6649,1298.0
2018-06-06 10:15:00,151.7,151.73,151.56,151.58,3308.0,143.6744,143.7028,143.5418,143.5607,3308.0
2018-06-06 10:20:00,151.58,151.76,151.58,151.73,7790.0,143.5607,143.7312,143.5607,143.7028,7790.0
2018-06-06 10:25:00,151.75,151.8,151.74,151.74,3209.0,143.7217,143.7691,143.7123,143.7123,3209.0
2018-06-06 10:30:00,151.73,151.75,151.66,151.67,5316.0,143.7028,143.7217,143.6365,143.646,5316.0
2018-06-06 10:35:00,151.65,151.76,151.64,151.72,5705.0,143.627,143.7312,143.6176,143.6933,5705.0
2018-06-06 10:40:00,151.72,151.77,151.68,151.68,6116.0,143.6933,143.7407,143.6554,143.6554,6116.0
2018-06-06 10:45:00,151.69,151.69,151.49,151.51,16420.0,143.6649,143.6649,143.4755,143.4944,16420.0
2018-06-06 10:50:00,151.49,151.64,151.49,151.63,9624.0,143.4755,143.6176,143.4755,143.6081,9624.0
2018-06-06 10:55:00,151.66,151.84,151.65,151.84,5054.0,143.6365,143.807,143.627,143.807,5054.0
2018-06-06 11:00:00,151.85,151.93,151.85,151.93,8358.0,143.8164,143.8922,143.8164,143.8922,8358.0
2018-06-06 11:05:00,151.93,151.93,151.88,151.9,3469.0,143.8922,143.8922,143.8449,143.8638,3469.0
2018-06-06 11:10:00,151.91,152.01,151.9,152.01,6552.0,143.8733,143.968,143.8638,143.968,6552.0
2018-06-06 11:15:00,152.0,152.1,151.96,152.05,16993.0,143.9585,144.0532,143.9206,144.0059,16993.0
2018-06-06 11:20:00,152.06,152.16,152.06,152.16,9387.0,144.0153,144.11,144.0153,144.11,9387.0
2018-06-06 11:25:00,152.15,152.2,152.13,152.2,5980.0,144.1006,144.1479,144.0816,144.1479,5980.0
2018-06-06 11:30:00,152.24,152.27,152.2,152.21,27770.0,144.1858,144.2142,144.1479,144.1574,27770.0
2018-06-06 11:35:00,152.24,152.27,152.21,152.21,6042.0,144.1858,144.2142,144.1574,144.1574,6042.0
2018-06-06 11:40:00,152.19,152.27,152.19,152.26,8971.0,144.1385,144.2142,144.1385,144.2048,8971.0
2018-06-06 11:45:00,152.29,152.3,152.23,152.29,3717.0,144.2332,144.2426,144.1763,144.2332,3717.0
2018-06-06 11:50:00,152.29,152.3,152.19,152.19,4416.0,144.2332,144.2426,144.1385,144.1385,4416.0
2018-06-06 11:55:00,152.16,152.29,152.16,152.28,3809.0,144.11,144.2332,144.11,144.2237,3809.0
2018-06-06 12:00:00,152.32,152.34,152.21,152.25,4781.0,144.2616,144.2805,144.1574,144.1953,4781.0
2018-06-06 12:05:00,152.25,152.26,152.17,152.18,10285.0,144.1953,144.2048,144.1195,144.129,10285.0
2018-06-06 12:10:00,152.22,152.26,152.2,152.26,2994.0,144.1669,144.2048,144.1479,144.2048,2994.0
2018-06-06 12:15:00,152.25,152.29,152.21,152.28,3542.0,144.1953,144.2332,144.1574,144.2237,3542.0
2018-06-06 12:20:00,152.27,152.27,152.22,152.22,7207.0,144.2142,144.2142,144.1669,144.1669,7207.0
2018-06-06 12:25:00,152.22,152.24,152.18,152.22,7343.0,144.1669,144.1858,144.129,144.1669,7343.0
2018-06-06 12:30:00,152.25,152.31,152.24,152.27,7427.0,144.1953,144.2521,144.1858,144.2142,7427.0
2018-06-06 12:35:00,152.26,152.27,152.19,152.19,4245.0,144.2048,144.2142,144.1385,144.1385,4245.0
2018-06-06 12:40:00,152.22,152.24,152.21,152.24,8009.0,144.1669,144.1858,144.1574,144.1858,8009.0
2018-06-06 12:45:00,152.23,152.24,152.2,152.23,4108.0,144.1763,144.1858,144.1479,144.1763,4108.0
2018-06-06 12:50:00,152.2,152.23,152.19,152.22,8166.0,144.1479,144.1763,144.1385,144.1669,8166.0
2018-06-06 12:55:00,152.23,152.29,152.22,152.26,4834.0,144.1763,144.2332,144.1669,144.2048,4834.0
2018-06-06 13:00:00,152.31,152.33,152.29,152.31,5090.0,144.2521,144.2711,144.2332,144.2521,5090.0
2018-06-06 13:05:00,152.32,152.33,152.29,152.33,3818.0,144.2616,144.2711,144.2332,144.2711,3818.0
2018-06-06 13:10:00,152.31,152.31,152.26,152.28,2310.0,144.2521,144.2521,144.2048,144.2237,2310.0
2018-06-06 13:15:00,152.3,152.33,152.24,152.24,4825.0,144.2426,144.2711,144.1858,144.1858,4825.0
2018-06-06 13:20:00,152.22,152.22,152.04,152.17,9393.0,144.1669,144.1669,143.9964,144.1195,9393.0
2018-06-06 13:25:00,152.17,152.23,152.16,152.22,7608.0,144.1195,144.1763,144.11,144.1669,7608.0
2018-06-06 13:30:00,152.23,152.24,152.21,152.24,6939.0,144.1763,144.1858,144.1574,144.1858,6939.0
2018-06-06 13:35:00,152.21,152.27,152.2,152.26,5918.0,144.1574,144.2142,144.1479,144.2048,5918.0
2018-06-06 13:40:00,152.26,152.28,152.22,152.22,4373.0,144.2048,144.2237,144.1669,144.1669,4373.0
2018-06-06 13:45:00,152.24,152.24,152.2,152.21,5199.0,144.1858,144.1858,144.1479,144.1574,5199.0
2018-06-06 13:50:00,152.22,152.24,152.17,152.2,9757.0,144.1669,144.1858,144.1195,144.1479,9757.0
2018-06-06 13:55:00,152.19,152.2,152.13,152.19,12863.0,144.1385,144.1479,144.0816,144.1385,12863.0
2018-06-06 14:00:00,152.18,152.26,152.17,152.25,13904.0,144.129,144.2048,144.1195,144.1953,13904.0
2018-06-06 14:05:00,152.27,152.31,152.25,152.29,9315.0,144.2142,144.2521,144.1953,144.2332,9315.0
2018-06-06 14:10:00,152.3,152.35,152.3,152.35,8004.0,144.2426,144.29,144.2426,144.29,8004.0
2018-06-06 14:15:00,152.34,152.4,152.31,152.33,17231.0,144.2805,144.3373,144.2521,144.2711,17231.0
2018-06-06 14:20:00,152.31,152.37,152.3,152.35,11199.0,144.2521,144.3089,144.2426,144.29,11199.0
2018-06-06 14:25:00,152.36,152.43,152.35,152.41,10185.0,144.2995,144.3658,144.29,144.3468,10185.0
2018-06-06 14:30:00,152.41,152.46,152.41,152.46,23492.0,144.3468,144.3942,144.3468,144.3942,23492.0
2018-06-06 14:35:00,152.46,152.58,152.45,152.57,13948.0,144.3942,144.5078,144.3847,144.4984,13948.0
2018-06-06 14:40:00,152.57,152.66,152.57,152.66,14283.0,144.4984,144.5836,144.4984,144.5836,14283.0
2018-06-06 14:45:00,152.68,152.69,152.62,152.65,13361.0,144.6025,144.612,144.5457,144.5741,13361.0
2018-06-06 14:50:00,152.66,152.66,152.6,152.6,8599.0,144.5836,144.5836,144.5268,144.5268,8599.0
2018-06-06 14:55:00,152.6,152.65,152.56,152.61,10476.0,144.5268,144.5741,144.4889,144.5362,10476.0
2018-06-06 15:00:00,152.59,152.64,152.59,152.63,21045.0,144.5173,144.5647,144.5173,144.5552,21045.0
2018-06-06 15:05:00,152.6,152.66,152.58,152.58,9896.0,144.5268,144.5836,144.5078,144.5078,9896.0
2018-06-06 15:10:00,152.58,152.62,152.53,152.61,14833.0,144.5078,144.5457,144.4605,144.5362,14833.0
2018-06-06 15:15:00,152.61,152.67,152.57,152.65,11525.0,144.5362,144.5931,144.4984,144.5741,11525.0
2018-06-06 15:20:00,152.67,152.68,152.63,152.63,18519.0,144.5931,144.6025,144.5552,144.5552,18519.0
2018-06-06 15:25:00,152.66,152.67,152.6,152.63,21957.0,144.5836,144.5931,144.5268,144.5552,21957.0
2018-06-06 15:30:00,152.62,152.65,152.59,152.62,11598.0,144.5457,144.5741,144.5173,144.5457,11598.0
2018-06-06 15:35:00,152.62,152.63,152.57,152.61,23422.0,144.5457,144.5552,144.4984,144.5362,23422.0
2018-06-06 15:40:00,152.62,152.66,152.59,152.64,17189.0,144.5457,144.5836,144.5173,144.5647,17189.0
2018-06-06 15:45:00,152.62,152.66,152.58,152.66,16765.0,144.5457,144.5836,144.5078,144.5836,16765.0
2018-06-06 15:50:00,152.67,152.79,152.67,152.77,22575.0,144.5931,144.7067,144.5931,144.6878,22575.0
2018-06-06 15:55:00,152.77,152.93,152.77,152.93,34177.0,144.6878,144.8393,144.6878,144.8393,34177.0
2018-06-07 09:30:00,153.08,153.11,152.88,152.89,20681.0,144.9814,145.0098,144.792,144.8014,20681.0
2018-06-07 09:35:00,152.9,152.94,152.84,152.9,9879.0,144.8109,144.8488,144.7541,144.8109,9879.0
2018-06-07 09:40:00,152.89,153.02,152.85,153.01,12377.0,144.8014,144.9245,144.7635,144.9151,12377.0
2018-06-07 09:45:00,153.03,153.1,153.02,153.05,71134.0,144.934,145.0003,144.9245,144.953,71134.0
2018-06-07 09:50:00,153.05,153.1,152.99,152.99,1966.0,144.953,145.0003,144.8961,144.8961,1966.0
2018-06-07 09:55:00,152.99,153.04,152.92,152.95,3791.0,144.8961,144.9435,144.8298,144.8583,3791.0
2018-06-07 10:00:00,152.97,153.07,152.92,152.96,10889.0,144.8772,144.9719,144.8298,144.8677,10889.0
2018-06-07 10:05:00,153.0,153.0,152.74,152.76,7459.0,144.9056,144.9056,144.6594,144.6783,7459.0
2018-06-07 10:10:00,152.72,152.72,152.51,152.59,9306.0,144.6404,144.6404,144.4415,144.5173,9306.0
2018-06-07 10:15:00,152.59,152.7,152.57,152.58,2388.0,144.5173,144.6215,144.4984,144.5078,2388.0
2018-06-07 10:20:00,152.52,152.52,152.41,152.42,4267.0,144.451,144.451,144.3468,144.3563,4267.0
2018-06-07 10:25:00,152.5,152.52,152.49,152.49,1653.0,144.4321,144.451,144.4226,144.4226,1653.0
2018-06-07 10:30:00,152.4,152.4,152.25,152.25,4573.0,144.3373,144.3373,144.1953,144.1953,4573.0
2018-06-07 10:35:00,152.23,152.25,152.05,152.13,12490.0,144.1763,144.1953,144.0059,144.0816,12490.0
2018-06-07 10:40:00,152.22,152.29,152.21,152.29,3420.0,144.1669,144.2332,144.1574,144.2332,3420.0
2018-06-07 10:45:00,152.25,152.26,152.08,152.18,11932.0,144.1953,144.2048,144.0343,144.129,11932.0
2018-06-07 10:50:00,152.19,152.24,152.12,152.18,14341.0,144.1385,144.1858,144.0722,144.129,14341.0
2018-06-07 10:55:00,152.22,152.38,152.22,152.38,2820.0,144.1669,144.3184,144.1669,144.3184,2820.0
2018-06-07 11:00:00,152.36,152.37,152.27,152.34,1807.0,144.2995,144.3089,144.2142,144.2805,1807.0
2018-06-07 11:05:00,152.35,152.35,152.15,152.25,4006.0,144.29,144.29,144.1006,144.1953,4006.0
2018-06-07 11:10:00,152.27,152.58,152.25,152.51,18513.0,144.2142,144.5078,144.1953,144.4415,18513.0
2018-06-07 11:15:00,152.49,152.52,152.43,152.48,2842.0,144.4226,144.451,144.3658,144.4131,2842.0
2018-06-07 11:20:00,152.47,152.51,152.46,152.5,3476.0,144.4036,144.4415,144.3942,144.4321,3476.0
2018-06-07 11:25:00,152.53,152.54,152.53,152.53,139.0,144.4605,144.4699,144.4605,144.4605,139.0
2018-06-07 11:30:00,152.41,152.41,152.34,152.39,1821.0,144.3468,144.3468,144.2805,144.3279,1821.0
2018-06-07 11:35:00,152.36,152.38,152.26,152.38,2138.0,144.2995,144.3184,144.2048,144.3184,2138.0
2018-06-07 11:40:00,152.45,152.47,152.4,152.41,7110.0,144.3847,144.4036,144.3373,144.3468,7110.0
2018-06-07 11:45:00,152.35,152.37,152.25,152.25,3719.0,144.29,144.3089,144.1953,144.1953,3719.0
2018-06-07 11:50:00,152.25,152.26,152.17,152.22,757.0,144.1953,144.2048,144.1195,144.1669,757.0
2018-06-07 11:55:00,152.2,152.31,152.2,152.28,4390.0,144.1479,144.2521,144.1479,144.2237,4390.0
2018-06-07 12:00:00,152.25,152.35,152.25,152.31,8488.0,144.1953,144.29,144.1953,144.2521,8488.0
2018-06-07 12:05:00,152.36,152.37,152.32,152.34,1124.0,144.2995,144.3089,144.2616,144.2805,1124.0
2018-06-07 12:10:00,152.29,152.36,152.29,152.36,2276.0,144.2332,144.2995,144.2332,144.2995,2276.0
2018-06-07 12:15:00,152.3,152.3,152.24,152.3,3106.0,144.2426,144.2426,144.1858,144.2426,3106.0
2018-06-07 12:20:00,152.25,152.32,152.22,152.31,2457.0,144.1953,144.2616,144.1669,144.2521,2457.0
2018-06-07 12:25:00,152.36,152.41,152.35,152.4,4435.0,144.2995,144.3468,144.29,144.3373,4435.0
2018-06-07 12:30:00,152.37,152.38,152.14,152.16,2980.0,144.3089,144.3184,144.0911,144.11,2980.0
2018-06-07 12:35:00,152.17,152.19,152.16,152.19,452.0,144.1195,144.1385,144.11,144.1385,452.0
2018-06-07 12:40:00,152.19,152.22,152.15,152.15,2764.0,144.1385,144.1669,144.1006,144.1006,2764.0
2018-06-07 12:45:00,152.13,152.19,151.96,151.96,2207.0,144.0816,144.1385,143.9206,143.9206,2207.0
2018-06-07 12:50:00,151.99,152.1,151.98,152.04,1221.0,143.949,144.0532,143.9396,143.9964,1221.0
2018-06-07 12:55:00,152.04,152.09,151.92,152.07,6046.0,143.9964,144.0437,143.8827,144.0248,6046.0
2018-06-07 13:00:00,152.04,152.07,152.04,152.05,1906.0,143.9964,144.0248,143.9964,144.0059,1906.0
2018-06-07 13:05:00,152.08,152.11,152.03,152.04,27129.0,144.0343,144.0627,143.9869,143.9964,27129.0
2018-06-07 13:10:00,152.0,152.04,151.99,151.99,1298.0,143.9585,143.9964,143.949,143.949,1298.0
2018-06-07 13:15:00,151.95,151.96,151.81,151.83,8888.0,143.9112,143.9206,143.7786,143.7975,8888.0
2018-06-07 13:20:00,151.86,151.96,151.86,151.96,1519.0,143.8259,143.9206,143.8259,143.9206,1519.0
2018-06-07 13:25:00,151.97,151.97,151.91,151.92,688.0,143.9301,143.9301,143.8733,143.8827,688.0
2018-06-07 13:30:00,151.81,151.87,151.79,151.79,6953.0,143.7786,143.8354,143.7596,143.7596,6953.0
2018-06-07 13:35:00,151.82,151.84,151.62,151.63,13089.0,143.788,143.807,143.5986,143.6081,13089.0
2018-06-07 13:40:00,151.61,151.78,151.6,151.74,5698.0,143.5891,143.7501,143.5797,143.7123,5698.0
2018-06-07 13:45:00,151.75,151.94,151.73,151.94,5875.0,143.7217,143.9017,143.7028,143.9017,5875.0
2018-06-07 13:50:00,151.92,151.92,151.76,151.8,4398.0,143.8827,143.8827,143.7312,143.7691,4398.0
2018-06-07 13:55:00,151.82,151.82,151.72,151.72,4136.0,143.788,143.788,143.6933,143.6933,4136.0
2018-06-07 14:00:00,151.74,151.86,151.7,151.86,5348.0,143.7123,143.8259,143.6744,143.8259,5348.0
2018-06-07 14:05:00,151.85,151.93,151.78,151.87,10871.0,143.8164,143.8922,143.7501,143.8354,10871.0
2018-06-07 14:10:00,151.86,151.99,151.82,151.99,2810.0,143.8259,143.949,143.788,143.949,2810.0
2018-06-07 14:15:00,151.99,152.08,151.93,152.03,5757.0,143.949,144.0343,143.8922,143.9869,5757.0
2018-06-07 14:20:00,152.01,152.02,151.91,151.98,11351.0,143.968,143.9775,143.8733,143.9396,11351.0
2018-06-07 14:25:00,152.06,152.06,151.92,151.97,9551.0,144.0153,144.0153,143.8827,143.9301,9551.0
2018-06-07 14:30:00,152.01,152.12,151.99,152.12,2534.0,143.968,144.0722,143.949,144.0722,2534.0
2018-06-07 14:35:00,152.09,152.21,152.08,152.2,1144.0,144.0437,144.1574,144.0343,144.1479,1144.0
2018-06-07 14:40:00,152.12,152.19,152.11,152.19,9236.0,144.0722,144.1385,144.0627,144.1385,9236.0
2018-06-07 14:45:00,152.17,152.27,152.14,152.24,5069.0,144.1195,144.2142,144.0911,144.1858,5069.0
2018-06-07 14:50:00,152.28,152.33,152.24,152.24,4322.0,144.2237,144.2711,144.1858,144.1858,4322.0
2018-06-07 14:55:00,152.24,152.25,152.16,152.19,2084.0,144.1858,144.1953,144.11,144.1385,2084.0
2018-06-07 15:00:00,152.18,152.21,152.11,152.12,1425.0,144.129,144.1574,144.0627,144.0722,1425.0
2018-06-07 15:05:00,152.23,152.23,152.1,152.1,2244.0,144.1763,144.1763,144.0532,144.0532,2244.0
2018-06-07 15:10:00,152.04,152.17,152.02,152.13,6545.0,143.9964,144.1195,143.9775,144.0816,6545.0
2018-06-07 15:15:00,152.12,152.18,152.08,152.18,8841.0,144.0722,144.129,144.0343,144.129,8841.0
2018-06-07 15:20:00,152.17,152.27,152.14,152.27,32333.0,144.1195,144.2142,144.0911,144.2142,32333.0
2018-06-07 15:25:00,152.34,152.38,152.26,152.28,5976.0,144.2805,144.3184,144.2048,144.2237,5976.0
2018-06-07 15:30:00,152.3,152.32,152.22,152.26,10412.0,144.2426,144.2616,144.1669,144.2048,10412.0
2018-06-07 15:35:00,152.28,152.38,152.27,152.31,2684.0,144.2237,144.3184,144.2142,144.2521,2684.0
2018-06-07 15:40:00,152.35,152.41,152.26,152.26,11345.0,144.29,144.3468,144.2048,144.2048,11345.0
2018-06-07 15:45:00,152.27,152.27,152.12,152.15,6134.0,144.2142,144.2142,144.0722,144.1006,6134.0
2018-06-07 15:50:00,152.17,152.33,152.16,152.32,10843.0,144.1195,144.2711,144.11,144.2616,10843.0
2018-06-07 15:55:00,152.32,152.33,152.19,152.26,11530.0,144.2616,144.2711,144.1385,144.2048,11530.0
2018-06-08 09:30:00,151.85,151.95,151.73,151.74,15883.0,143.8164,143.9112,143.7028,143.7123,15883.0
2018-06-08 09:35:00,151.77,151.99,151.76,151.79,3599.0,143.7407,143.949,143.7312,143.7596,3599.0
2018-06-08 09:40:00,151.95,152.0,151.84,151.92,4520.0,143.9112,143.9585,143.807,143.8827,4520.0
2018-06-08 09:45:00,151.95,152.06,151.93,152.03,3337.0,143.9112,144.0153,143.8922,143.9869,3337.0
2018-06-08 09:50:00,152.02,152.06,151.91,152.04,2527.0,143.9775,144.0153,143.8733,143.9964,2527.0
2018-06-08 09:55:00,152.06,152.18,152.0,152.16,1531.0,144.0153,144.129,143.9585,144.11,1531.0
2018-06-08 10:00:00,152.13,152.16,152.04,152.08,11932.0,144.0816,144.11,143.9964,144.0343,11932.0
2018-06-08 10:05:00,152.14,152.14,152.09,152.14,586.0,144.0911,144.0911,144.0437,144.0911,586.0
2018-06-08 10:10:00,152.16,152.17,152.08,152.12,4356.0,144.11,144.1195,144.0343,144.0722,4356.0
2018-06-08 10:15:00,152.11,152.12,152.09,152.12,409.0,144.0627,144.0722,144.0437,144.0722,409.0
2018-06-08 10:20:00,152.15,152.27,152.15,152.27,902.0,144.1006,144.2142,144.1006,144.2142,902.0
2018-06-08 10:25:00,152.13,152.14,152.05,152.05,2025.0,144.0816,144.0911,144.0059,144.0059,2025.0
2018-06-08 10:30:00,152.0,152.02,151.89,151.89,1263.0,143.9585,143.9775,143.8543,143.8543,1263.0
2018-06-08 10:35:00,151.91,151.94,151.81,151.81,4925.0,143.8733,143.9017,143.7786,143.7786,4925.0
2018-06-08 10:40:00,151.81,151.83,151.73,151.82,6020.0,143.7786,143.7975,143.7028,143.788,6020.0
2018-06-08 10:45:00,151.84,151.91,151.83,151.9,3767.0,143.807,143.8733,143.7975,143.8638,3767.0
2018-06-08 10:50:00,151.89,152.06,151.89,152.06,3243.0,143.8543,144.0153,143.8543,144.0153,3243.0
2018-06-08 10:55:00,152.1,152.13,152.06,152.06,2083.0,144.0532,144.0816,144.0153,144.0153,2083.0
2018-06-08 11:00:00,152.05,152.05,151.98,151.98,1444.0,144.0059,144.0059,143.9396,143.9396,1444.0
2018-06-08 11:05:00,152.05,152.15,152.05,152.14,1722.0,144.0059,144.1006,144.0059,144.0911,1722.0
2018-06-08 11:10:00,152.19,152.26,152.17,152.25,686.0,144.1385,144.2048,144.1195,144.1953,686.0
2018-06-08 11:15:00,152.28,152.28,152.2,152.23,5266.0,144.2237,144.2237,144.1479,144.1763,5266.0
2018-06-08 11:20:00,152.23,152.23,152.14,152.17,5293.0,144.1763,144.1763,144.0911,144.1195,5293.0
2018-06-08 11:25:00,152.17,152.19,152.13,152.16,3083.0,144.1195,144.1385,144.0816,144.11,3083.0
2018-06-08 11:30:00,152.16,152.16,152.01,152.12,7267.0,144.11,144.11,143.968,144.0722,7267.0
2018-06-08 11:35:00,152.14,152.15,152.09,152.09,2729.0,144.0911,144.1006,144.0437,144.0437,2729.0
2018-06-08 11:40:00,152.12,152.2,152.12,152.18,3416.0,144.0722,144.1479,144.0722,144.129,3416.0
2018-06-08 11:45:00,152.18,152.21,152.1,152.14,4300.0,144.129,144.1574,144.0532,144.0911,4300.0
2018-06-08 11:50:00,152.13,152.16,152.12,152.15,2266.0,144.0816,144.11,144.0722,144.1006,2266.0
2018-06-08 11:55:00,152.18,152.22,152.15,152.21,2880.0,144.129,144.1669,144.1006,144.1574,2880.0
2018-06-08 12:00:00,152.25,152.34,152.25,152.34,2547.0,144.1953,144.2805,144.1953,144.2805,2547.0
2018-06-08 12:05:00,152.29,152.31,152.27,152.31,770.0,144.2332,144.2521,144.2142,144.2521,770.0
2018-06-08 12:10:00,152.3,152.33,152.28,152.31,3055.0,144.2426,144.2711,144.2237,144.2521,3055.0
2018-06-08 12:15:00,152.31,152.37,152.3,152.34,1527.0,144.2521,144.3089,144.2426,144.2805,1527.0
2018-06-08 12:20:00,152.37,152.43,152.36,152.43,8370.0,144.3089,144.3658,144.2995,144.3658,8370.0
2018-06-08 12:25:00,152.43,152.5,152.39,152.5,6562.0,144.3658,144.4321,144.3279,144.4321,6562.0
2018-06-08 12:30:00,152.56,152.58,152.54,152.58,1723.0,144.4889,144.5078,144.4699,144.5078,1723.0
2018-06-08 12:35:00,152.58,152.58,152.49,152.5,1381.0,144.5078,144.5078,144.4226,144.4321,1381.0
2018-06-08 12:40:00,152.49,152.5,152.49,152.5,1687.0,144.4226,144.4321,144.4226,144.4321,1687.0
2018-06-08 12:45:00,152.53,152.53,152.49,152.52,2752.0,144.4605,144.4605,144.4226,144.451,2752.0
2018-06-08 12:50:00,152.56,152.62,152.56,152.57,1008.0,144.4889,144.5457,144.4889,144.4984,1008.0
2018-06-08 12:55:00,152.58,152.59,152.54,152.56,1487.0,144.5078,144.5173,144.4699,144.4889,1487.0
2018-06-08 13:00:00,152.56,152.57,152.5,152.51,995.0,144.4889,144.4984,144.4321,144.4415,995.0
2018-06-08 13:05:00,152.49,152.5,152.45,152.45,1841.0,144.4226,144.4321,144.3847,144.3847,1841.0
2018-06-08 13:10:00,152.47,152.5,152.46,152.5,6391.0,144.4036,144.4321,144.3942,144.4321,6391.0
2018-06-08 13:15:00,152.48,152.5,152.46,152.5,908.0,144.4131,144.4321,144.3942,144.4321,908.0
2018-06-08 13:20:00,152.48,152.51,152.45,152.47,2223.0,144.4131,144.4415,144.3847,144.4036,2223.0
2018-06-08 13:25:00,152.49,152.51,152.48,152.49,1750.0,144.4226,144.4415,144.4131,144.4226,1750.0
2018-06-08 13:30:00,152.53,152.53,152.5,152.5,1259.0,144.4605,144.4605,144.4321,144.4321,1259.0
2018-06-08 13:35:00,152.54,152.58,152.5,152.51,7399.0,144.4699,144.5078,144.4321,144.4415,7399.0
2018-06-08 13:40:00,152.52,152.56,152.51,152.51,1691.0,144.451,144.4889,144.4415,144.4415,1691.0
2018-06-08 13:45:00,152.53,152.57,152.51,152.51,4599.0,144.4605,144.4984,144.4415,144.4415,4599.0
2018-06-08 13:50:00,152.51,152.54,152.34,152.48,25895.0,144.4415,144.4699,144.2805,144.4131,25895.0
2018-06-08 13:55:00,152.45,152.46,152.42,152.46,6036.0,144.3847,144.3942,144.3563,144.3942,6036.0
2018-06-08 14:00:00,152.47,152.51,152.46,152.47,2431.0,144.4036,144.4415,144.3942,144.4036,2431.0
2018-06-08 14:05:00,152.46,152.53,152.46,152.53,4843.0,144.3942,144.4605,144.3942,144.4605,4843.0
2018-06-08 14:10:00,152.53,152.66,152.52,152.66,5691.0,144.4605,144.5836,144.451,144.5836,5691.0
2018-06-08 14:15:00,152.68,152.68,152.6,152.6,22325.0,144.6025,144.6025,144.5268,144.5268,22325.0
2018-06-08 14:20:00,152.62,152.62,152.55,152.58,7884.0,144.5457,144.5457,144.4794,144.5078,7884.0
2018-06-08 14:25:00,152.58,152.61,152.58,152.59,6192.0,144.5078,144.5362,144.5078,144.5173,6192.0
2018-06-08 14:30:00,152.59,152.59,152.56,152.59,6462.0,144.5173,144.5173,144.4889,144.5173,6462.0
2018-06-08 14:35:00,152.58,152.59,152.56,152.59,2722.0,144.5078,144.5173,144.4889,144.5173,2722.0
2018-06-08 14:40:00,152.59,152.66,152.59,152.66,6820.0,144.5173,144.5836,144.5173,144.5836,6820.0
2018-06-08 14:45:00,152.67,152.67,152.63,152.63,693.0,144.5931,144.5931,144.5552,144.5552,693.0
2018-06-08 14:50:00,152.65,152.68,152.61,152.62,15832.0,144.5741,144.6025,144.5362,144.5457,15832.0
2018-06-08 14:55:00,152.63,152.64,152.58,152.6,3781.0,144.5552,144.5647,144.5078,144.5268,3781.0
2018-06-08 15:00:00,152.58,152.6,152.56,152.57,4498.0,144.5078,144.5268,144.4889,144.4984,4498.0
2018-06-08 15:05:00,152.58,152.6,152.53,152.55,11754.0,144.5078,144.5268,144.4605,144.4794,11754.0
2018-06-08 15:10:00,152.54,152.65,152.54,152.64,7063.0,144.4699,144.5741,144.4699,144.5647,7063.0
2018-06-08 15:15:00,152.61,152.63,152.5,152.5,2844.0,144.5362,144.5552,144.4321,144.4321,2844.0
2018-06-08 15:20:00,152.56,152.64,152.55,152.59,4151.0,144.4889,144.5647,144.4794,144.5173,4151.0
2018-06-08 15:25:00,152.57,152.63,152.57,152.63,6210.0,144.4984,144.5552,144.4984,144.5552,6210.0
2018-06-08 15:30:00,152.63,152.68,152.61,152.63,4145.0,144.5552,144.6025,144.5362,144.5552,4145.0
2018-06-08 15:35:00,152.62,152.7,152.61,152.69,2931.0,144.5457,144.6215,144.5362,144.612,2931.0
2018-06-08 15:40:00,152.68,152.68,152.65,152.65,5941.0,144.6025,144.6025,144.5741,144.5741,5941.0
2018-06-08 15:45:00,152.66,152.69,152.62,152.63,4398.0,144.5836,144.612,144.5457,144.5552,4398.0
2018-06-08 15:50:00,152.68,152.78,152.68,152.75,4564.0,144.6025,144.6972,144.6025,144.6688,4564.0
2018-06-08 15:55:00,152.72,152.75,152.66,152.69,29432.0,144.6404,144.6688,144.5836,144.612,29432.0
2018-06-11 09:30:00,152.86,152.97,152.73,152.96,24743.0,144.773,144.8772,144.6499,144.8677,24743.0
2018-06-11 09:35:00,152.97,152.99,152.88,152.88,1331.0,144.8772,144.8961,144.792,144.792,1331.0
2018-06-11 09:40:00,152.95,153.1,152.94,153.09,1535.0,144.8583,145.0003,144.8488,144.9908,1535.0
2018-06-11 09:45:00,153.08,153.08,152.96,152.99,1223.0,144.9814,144.9814,144.8677,144.8961,1223.0
2018-06-11 09:50:00,152.95,153.0,152.94,153.0,2489.0,144.8583,144.9056,144.8488,144.9056,2489.0
2018-06-11 09:55:00,152.95,152.95,152.91,152.95,1327.0,144.8583,144.8583,144.8204,144.8583,1327.0
2018-06-11 10:00:00,152.97,153.0,152.92,152.92,4718.0,144.8772,144.9056,144.8298,144.8298,4718.0
2018-06-11 10:05:00,152.92,153.04,152.9,153.02,4970.0,144.8298,144.9435,144.8109,144.9245,4970.0
2018-06-11 10:10:00,152.97,153.05,152.96,153.05,1229.0,144.8772,144.953,144.8677,144.953,1229.0
2018-06-11 10:15:00,152.98,153.0,152.83,152.87,7361.0,144.8867,144.9056,144.7446,144.7825,7361.0
2018-06-11 10:20:00,152.9,152.95,152.86,152.95,2162.0,144.8109,144.8583,144.773,144.8583,2162.0
2018-06-11 10:25:00,152.96,152.97,152.85,152.85,3835.0,144.8677,144.8772,144.7635,144.7635,3835.0
2018-06-11 10:30:00,152.87,152.95,152.87,152.92,396.0,144.7825,144.8583,144.7825,144.8298,396.0
2018-06-11 10:35:00,152.88,152.93,152.86,152.87,24815.0,144.792,144.8393,144.773,144.7825,24815.0
2018-06-11 10:40:00,152.79,152.86,152.77,152.85,1596.0,144.7067,144.773,144.6878,144.7635,1596.0
2018-06-11 10:45:00,152.84,152.85,152.84,152.85,400.0,144.7541,144.7635,144.7541,144.7635,400.0
2018-06-11 10:50:00,152.84,152.87,152.77,152.8,4086.0,144.7541,144.7825,144.6878,144.7162,4086.0
2018-06-11 10:55:00,152.8,152.9,152.77,152.9,4391.0,144.7162,144.8109,144.6878,144.8109,4391.0
2018-06-11 11:00:00,152.92,152.94,152.84,152.87,1750.0,144.8298,144.8488,144.7541,144.7825,1750.0
2018-06-11 11:05:00,152.9,152.94,152.83,152.93,7189.0,144.8109,144.8488,144.7446,144.8393,7189.0
2018-06-11 11:10:00,152.9,152.9,152.86,152.89,1902.0,144.8109,144.8109,144.773,144.8014,1902.0
2018-06-11 11:15:00,152.9,152.93,152.89,152.91,810.0,144.8109,144.8393,144.8014,144.8204,810.0
2018-06-11 11:20:00,152.9,153.03,152.9,153.0,6564.0,144.8109,144.934,144.8109,144.9056,6564.0
2018-06-11 11:25:00,153.0,153.04,152.99,152.99,3953.0,144.9056,144.9435,144.8961,144.8961,3953.0
2018-06-11 11:30:00,153.01,153.05,152.99,153.03,4032.0,144.9151,144.953,144.8961,144.934,4032.0
2018-06-11 11:35:00,153.06,153.1,153.02,153.08,2456.0,144.9624,145.0003,144.9245,144.9814,2456.0
2018-06-11 11:40:00,153.11,153.23,153.1,153.19,3024.0,145.0098,145.1234,145.0003,145.0856,3024.0
2018-06-11 11:45:00,153.27,153.27,153.18,153.22,1725.0,145.1613,145.1613,145.0761,145.114,1725.0
2018-06-11 11:50:00,153.23,153.25,153.2,153.2,1777.0,145.1234,145.1424,145.095,145.095,1777.0
2018-06-11 11:55:00,153.19,153.27,153.18,153.22,3192.0,145.0856,145.1613,145.0761,145.114,3192.0
2018-06-11 12:00:00,153.26,153.28,153.24,153.25,3659.0,145.1519,145.1708,145.1329,145.1424,3659.0
2018-06-11 12:05:00,153.26,153.3,153.26,153.29,2173.0,145.1519,145.1897,145.1519,145.1803,2173.0
2018-06-11 12:10:00,153.33,153.33,153.29,153.3,2151.0,145.2181,145.2181,145.1803,145.1897,2151.0
2018-06-11 12:15:00,153.3,153.34,153.27,153.34,504.0,145.1897,145.2276,145.1613,145.2276,504.0
2018-06-11 12:20:00,153.37,153.4,153.36,153.38,1656.0,145.256,145.2844,145.2466,145.2655,1656.0
2018-06-11 12:25:00,153.39,153.39,153.34,153.37,1590.0,145.275,145.275,145.2276,145.256,1590.0
2018-06-11 12:30:00,153.4,153.4,153.37,153.4,716.0,145.2844,145.2844,145.256,145.2844,716.0
2018-06-11 12:35:00,153.38,153.38,153.33,153.34,3124.0,145.2655,145.2655,145.2181,145.2276,3124.0
2018-06-11 12:40:00,153.34,153.34,153.31,153.34,7290.0,145.2276,145.2276,145.1992,145.2276,7290.0
2018-06-11 12:45:00,153.31,153.35,153.3,153.32,1210.0,145.1992,145.2371,145.1897,145.2087,1210.0
2018-06-11 12:50:00,153.32,153.39,153.32,153.35,1070.0,145.2087,145.275,145.2087,145.2371,1070.0
2018-06-11 12:55:00,153.37,153.38,153.32,153.35,2845.0,145.256,145.2655,145.2087,145.2371,2845.0
2018-06-11 13:00:00,153.32,153.32,153.26,153.27,330.0,145.2087,145.2087,145.1519,145.1613,330.0
2018-06-11 13:05:00,153.26,153.32,153.23,153.31,4901.0,145.1519,145.2087,145.1234,145.1992,4901.0
2018-06-11 13:10:00,153.34,153.36,153.33,153.36,722.0,145.2276,145.2466,145.2181,145.2466,722.0
2018-06-11 13:15:00,153.38,153.4,153.35,153.35,2363.0,145.2655,145.2844,145.2371,145.2371,2363.0
2018-06-11 13:20:00,153.36,153.37,153.3,153.3,1468.0,145.2466,145.256,145.1897,145.1897,1468.0
2018-06-11 13:25:00,153.3,153.35,153.3,153.35,2684.0,145.1897,145.2371,145.1897,145.2371,2684.0
2018-06-11 13:30:00,153.33,153.34,153.32,153.33,1375.0,145.2181,145.2276,145.2087,145.2181,1375.0
2018-06-11 13:35:00,153.33,153.37,153.33,153.37,6910.0,145.2181,145.256,145.2181,145.256,6910.0
2018-06-11 13:40:00,153.37,153.37,153.3,153.32,8930.0,145.256,145.256,145.1897,145.2087,8930.0
2018-06-11 13:45:00,153.32,153.33,153.24,153.28,8555.0,145.2087,145.2181,145.1329,145.1708,8555.0
2018-06-11 13:50:00,153.31,153.31,153.24,153.25,4897.0,145.1992,145.1992,145.1329,145.1424,4897.0
2018-06-11 13:55:00,153.23,153.31,153.22,153.31,3422.0,145.1234,145.1992,145.114,145.1992,3422.0
2018-06-11 14:00:00,153.27,153.28,153.23,153.23,2403.0,145.1613,145.1708,145.1234,145.1234,2403.0
2018-06-11 14:05:00,153.25,153.26,153.17,153.22,14717.0,145.1424,145.1519,145.0666,145.114,14717.0
2018-06-11 14:10:00,153.23,153.25,153.21,153.22,8766.0,145.1234,145.1424,145.1045,145.114,8766.0
2018-06-11 14:15:00,153.22,153.27,153.2,153.26,4473.0,145.114,145.1613,145.095,145.1519,4473.0
2018-06-11 14:20:00,153.28,153.3,153.26,153.26,5914.0,145.1708,145.1897,145.1519,145.1519,5914.0
2018-06-11 14:25:00,153.33,153.33,153.26,153.27,899.0,145.2181,145.2181,145.1519,145.1613,899.0
2018-06-11 14:30:00,153.28,153.31,153.25,153.29,5925.0,145.1708,145.1992,145.1424,145.1803,5925.0
2018-06-11 14:35:00,153.25,153.28,153.24,153.25,6387.0,145.1424,145.1708,145.1329,145.1424,6387.0
2018-06-11 14:40:00,153.24,153.28,153.23,153.27,3902.0,145.1329,145.1708,145.1234,145.1613,3902.0
2018-06-11 14:45:00,153.25,153.27,153.24,153.27,1190.0,145.1424,145.1613,145.1329,145.1613,1190.0
2018-06-11 14:50:00,153.28,153.3,153.24,153.25,8030.0,145.1708,145.1897,145.1329,145.1424,8030.0
2018-06-11 14:55:00,153.27,153.33,153.25,153.31,2704.0,145.1613,145.2181,145.1424,145.1992,2704.0
2018-06-11 15:00:00,153.32,153.33,153.31,153.33,16154.0,145.2087,145.2181,145.1992,145.2181,16154.0
2018-06-11 15:05:00,153.32,153.34,153.31,153.33,3557.0,145.2087,145.2276,145.1992,145.2181,3557.0
2018-06-11 15:10:00,153.32,153.36,153.3,153.33,9735.0,145.2087,145.2466,145.1897,145.2181,9735.0
2018-06-11 15:15:00,153.32,153.32,153.3,153.3,3548.0,145.2087,145.2087,145.1897,145.1897,3548.0
2018-06-11 15:20:00,153.29,153.34,153.27,153.32,4046.0,145.1803,145.2276,145.1613,145.2087,4046.0
2018-06-11 15:25:00,153.31,153.33,153.3,153.33,3347.0,145.1992,145.2181,145.1897,145.2181,3347.0
2018-06-11 15:30:00,153.32,153.32,153.29,153.3,4637.0,145.2087,145.2087,145.1803,145.1897,4637.0
2018-06-11 15:35:00,153.3,153.3,153.25,153.25,4020.0,145.1897,145.1897,145.1424,145.1424,4020.0
2018-06-11 15:40:00,153.23,153.23,153.19,153.2,3544.0,145.1234,145.1234,145.0856,145.095,3544.0
2018-06-11 15:45:00,153.21,153.28,153.2,153.28,7972.0,145.1045,145.1708,145.095,145.1708,7972.0
2018-06-11 15:50:00,153.27,153.27,153.1,153.11,8174.0,145.1613,145.1613,145.0003,145.0098,8174.0
2018-06-11 15:55:00,153.11,153.13,152.95,152.97,15305.0,145.0098,145.0287,144.8583,144.8772,15305.0
2018-06-12 09:30:00,153.27,153.4,153.26,153.36,19963.0,145.1613,145.2844,145.1519,145.2466,19963.0
2018-06-12 09:35:00,153.34,153.38,153.23,153.29,3633.0,145.2276,145.2655,145.1234,145.1803,3633.0
2018-06-12 09:40:00,153.3,153.37,153.27,153.27,1713.0,145.1897,145.256,145.1613,145.1613,1713.0
2018-06-12 09:45:00,153.28,153.28,153.25,153.27,3466.0,145.1708,145.1708,145.1424,145.1613,3466.0
2018-06-12 09:50:00,153.2,153.23,153.16,153.23,2572.0,145.095,145.1234,145.0571,145.1234,2572.0
2018-06-12 09:55:00,153.25,153.29,153.21,153.25,1040.0,145.1424,145.1803,145.1045,145.1424,1040.0
2018-06-12 10:00:00,153.24,153.36,153.24,153.36,2553.0,145.1329,145.2466,145.1329,145.2466,2553.0
2018-06-12 10:05:00,153.35,153.39,153.34,153.37,1421.0,145.2371,145.275,145.2276,145.256,1421.0
2018-06-12 10:10:00,153.4,153.43,153.36,153.42,9854.0,145.2844,145.3129,145.2466,145.3034,9854.0
2018-06-12 10:15:00,153.46,153.46,153.31,153.34,1547.0,145.3413,145.3413,145.1992,145.2276,1547.0
2018-06-12 10:20:00,153.37,153.38,153.31,153.33,2755.0,145.256,145.2655,145.1992,145.2181,2755.0
2018-06-12 10:25:00,153.3,153.32,153.25,153.29,4487.0,145.1897,145.2087,145.1424,145.1803,4487.0
2018-06-12 10:30:00,153.33,153.35,153.32,153.33,1620.0,145.2181,145.2371,145.2087,145.2181,1620.0
2018-06-12 10:35:00,153.37,153.38,153.32,153.36,3901.0,145.256,145.2655,145.2087,145.2466,3901.0
2018-06-12 10:40:00,153.38,153.45,153.38,153.45,1510.0,145.2655,145.3318,145.2655,145.3318,1510.0
2018-06-12 10:45:00,153.46,153.46,153.4,153.41,1879.0,145.3413,145.3413,145.2844,145.2939,1879.0
2018-06-12 10:50:00,153.46,153.48,153.41,153.43,10479.0,145.3413,145.3602,145.2939,145.3129,10479.0
2018-06-12 10:55:00,153.43,153.49,153.42,153.48,774.0,145.3129,145.3697,145.3034,145.3602,774.0
2018-06-12 11:00:00,153.45,153.49,153.44,153.49,1414.0,145.3318,145.3697,145.3223,145.3697,1414.0
2018-06-12 11:05:00,153.47,153.52,153.45,153.51,4845.0,145.3507,145.3981,145.3318,145.3886,4845.0
2018-06-12 11:10:00,153.48,153.48,153.37,153.39,2489.0,145.3602,145.3602,145.256,145.275,2489.0
2018-06-12 11:15:00,153.4,153.42,153.35,153.41,33356.0,145.2844,145.3034,145.2371,145.2939,33356.0
2018-06-12 11:20:00,153.39,153.48,153.38,153.46,4028.0,145.275,145.3602,145.2655,145.3413,4028.0
2018-06-12 11:25:00,153.48,153.5,153.43,153.49,1938.0,145.3602,145.3792,145.3129,145.3697,1938.0
2018-06-12 11:30:00,153.49,153.52,153.47,153.51,3864.0,145.3697,145.3981,145.3507,145.3886,3864.0
2018-06-12 11:35:00,153.47,153.51,153.47,153.48,4118.0,145.3507,145.3886,145.3507,145.3602,4118.0
2018-06-12 11:40:00,153.54,153.58,153.53,153.56,4363.0,145.417,145.4549,145.4076,145.436,4363.0
2018-06-12 11:45:00,153.62,153.64,153.6,153.61,4230.0,145.4928,145.5117,145.4739,145.4833,4230.0
2018-06-12 11:50:00,153.64,153.73,153.64,153.72,4236.0,145.5117,145.597,145.5117,145.5875,4236.0
2018-06-12 11:55:00,153.71,153.71,153.68,153.69,1000.0,145.578,145.578,145.5496,145.5591,1000.0
2018-06-12 12:00:00,153.73,153.78,153.72,153.77,2653.0,145.597,145.6443,145.5875,145.6349,2653.0
2018-06-12 12:05:00,153.76,153.76,153.7,153.7,2060.0,145.6254,145.6254,145.5686,145.5686,2060.0
2018-06-12 12:10:00,153.7,153.77,153.7,153.73,10912.0,145.5686,145.6349,145.5686,145.597,10912.0
2018-06-12 12:15:00,153.72,153.75,153.72,153.74,2653.0,145.5875,145.6159,145.5875,145.6065,2653.0
2018-06-12 12:20:00,153.73,153.73,153.68,153.68,4900.0,145.597,145.597,145.5496,145.5496,4900.0
2018-06-12 12:25:00,153.7,153.72,153.7,153.7,1571.0,145.5686,145.5875,145.5686,145.5686,1571.0
2018-06-12 12:30:00,153.68,153.71,153.64,153.66,1256.0,145.5496,145.578,145.5117,145.5307,1256.0
2018-06-12 12:35:00,153.66,153.7,153.65,153.67,3155.0,145.5307,145.5686,145.5212,145.5402,3155.0
2018-06-12 12:40:00,153.68,153.7,153.67,153.7,4535.0,145.5496,145.5686,145.5402,145.5686,4535.0
2018-06-12 12:45:00,153.66,153.7,153.65,153.68,6604.0,145.5307,145.5686,145.5212,145.5496,6604.0
2018-06-12 12:50:00,153.68,153.71,153.67,153.7,1032.0,145.5496,145.578,145.5402,145.5686,1032.0
2018-06-12 12:55:00,153.75,153.76,153.69,153.7,4164.0,145.6159,145.6254,145.5591,145.5686,4164.0
2018-06-12 13:00:00,153.7,153.75,153.69,153.75,1009.0,145.5686,145.6159,145.5591,145.6159,1009.0
2018-06-12 13:05:00,153.76,153.78,153.73,153.73,1586.0,145.6254,145.6443,145.597,145.597,1586.0
2018-06-12 13:10:00,153.75,153.75,153.71,153.74,5230.0,145.6159,145.6159,145.578,145.6065,5230.0
2018-06-12 13:15:00,153.75,153.8,153.72,153.72,7611.0,145.6159,145.6633,145.5875,145.5875,7611.0
2018-06-12 13:20:00,153.7,153.73,153.68,153.71,4124.0,145.5686,145.597,145.5496,145.578,4124.0
2018-06-12 13:25:00,153.72,153.74,153.7,153.74,1907.0,145.5875,145.6065,145.5686,145.6065,1907.0
2018-06-12 13:30:00,153.72,153.77,153.72,153.74,8897.0,145.5875,145.6349,145.5875,145.6065,8897.0
2018-06-12 13:35:00,153.75,153.8,153.72,153.75,5701.0,145.6159,145.6633,145.5875,145.6159,5701.0
2018-06-12 13:40:00,153.71,153.72,153.69,153.69,3159.0,145.578,145.5875,145.5591,145.5591,3159.0
2018-06-12 13:45:00,153.72,153.78,153.72,153.75,2510.0,145.5875,145.6443,145.5875,145.6159,2510.0
2018-06-12 13:50:00,153.76,153.78,153.75,153.76,1784.0,145.6254,145.6443,145.6159,145.6254,1784.0
2018-06-12 13:55:00,153.77,153.9,153.76,153.86,5450.0,145.6349,145.758,145.6254,145.7201,5450.0
2018-06-12 14:00:00,153.9,153.9,153.79,153.8,986.0,145.758,145.758,145.6538,145.6633,986.0
2018-06-12 14:05:00,153.8,153.81,153.71,153.74,5017.0,145.6633,145.6728,145.578,145.6065,5017.0
2018-06-12 14:10:00,153.7,153.72,153.67,153.69,4710.0,145.5686,145.5875,145.5402,145.5591,4710.0
2018-06-12 14:15:00,153.69,153.69,153.64,153.66,55433.0,145.5591,145.5591,145.5117,145.5307,55433.0
2018-06-12 14:20:00,153.64,153.64,153.58,153.59,4971.0,145.5117,145.5117,145.4549,145.4644,4971.0
2018-06-12 14:25:00,153.6,153.61,153.39,153.41,4725.0,145.4739,145.4833,145.275,145.2939,4725.0
2018-06-12 14:30:00,153.41,153.44,153.37,153.38,4647.0,145.2939,145.3223,145.256,145.2655,4647.0
2018-06-12 14:35:00,153.4,153.45,153.37,153.37,2540.0,145.2844,145.3318,145.256,145.256,2540.0
2018-06-12 14:40:00,153.44,153.45,153.4,153.44,4867.0,145.3223,145.3318,145.2844,145.3223,4867.0
2018-06-12 14:45:00,153.44,153.45,153.37,153.41,2141.0,145.3223,145.3318,145.256,145.2939,2141.0
2018-06-12 14:50:00,153.38,153.42,153.34,153.42,3148.0,145.2655,145.3034,145.2276,145.3034,3148.0
2018-06-12 14:55:00,153.4,153.4,153.3,153.3,3870.0,145.2844,145.2844,145.1897,145.1897,3870.0
2018-06-12 15:00:00,153.31,153.45,153.29,153.45,4932.0,145.1992,145.3318,145.1803,145.3318,4932.0
2018-06-12 15:05:00,153.43,153.5,153.43,153.46,29407.0,145.3129,145.3792,145.3129,145.3413,29407.0
2018-06-12 15:10:00,153.46,153.48,153.45,153.48,2069.0,145.3413,145.3602,145.3318,145.3602,2069.0
2018-06-12 15:15:00,153.49,153.55,153.49,153.5,8323.0,145.3697,145.4265,145.3697,145.3792,8323.0
2018-06-12 15:20:00,153.52,153.57,153.5,153.53,6909.0,145.3981,145.4455,145.3792,145.4076,6909.0
2018-06-12 15:25:00,153.54,153.59,153.53,153.59,2044.0,145.417,145.4644,145.4076,145.4644,2044.0
2018-06-12 15:30:00,153.6,153.6,153.56,153.58,3190.0,145.4739,145.4739,145.436,145.4549,3190.0
2018-06-12 15:35:00,153.54,153.6,153.54,153.59,2078.0,145.417,145.4739,145.417,145.4644,2078.0
2018-06-12 15:40:00,153.61,153.61,153.52,153.52,3523.0,145.4833,145.4833,145.3981,145.3981,3523.0
2018-06-12 15:45:00,153.52,153.55,153.5,153.55,4133.0,145.3981,145.4265,145.3792,145.4265,4133.0
2018-06-12 15:50:00,153.57,153.72,153.57,153.7,57128.0,145.4455,145.5875,145.4455,145.5686,57128.0
2018-06-12 15:55:00,153.71,153.75,153.7,153.71,11191.0,145.578,145.6159,145.5686,145.578,11191.0
2018-06-13 09:30:00,153.85,153.85,153.74,153.84,23059.0,145.7106,145.7106,145.6065,145.7012,23059.0
2018-06-13 09:35:00,153.83,153.85,153.75,153.81,2200.0,145.6917,145.7106,145.6159,145.6728,2200.0
2018-06-13 09:40:00,153.82,153.84,153.8,153.84,1633.0,145.6822,145.7012,145.6633,145.7012,1633.0
2018-06-13 09:45:00,153.84,153.9,153.76,153.86,3937.0,145.7012,145.758,145.6254,145.7201,3937.0
2018-06-13 09:50:00,153.88,153.9,153.86,153.88,2701.0,145.7391,145.758,145.7201,145.7391,2701.0
2018-06-13 09:55:00,153.86,153.92,153.85,153.9,2410.0,145.7201,145.7769,145.7106,145.758,2410.0
2018-06-13 10:00:00,153.85,153.89,153.85,153.89,610.0,145.7106,145.7485,145.7106,145.7485,610.0
2018-06-13 10:05:00,153.89,153.98,153.89,153.93,10382.0,145.7485,145.8338,145.7485,145.7864,10382.0
2018-06-13 10:10:00,153.9,153.99,153.9,153.99,708.0,145.758,145.8432,145.758,145.8432,708.0
2018-06-13 10:15:00,153.99,154.06,153.99,154.04,4748.0,145.8432,145.9095,145.8432,145.8906,4748.0
2018-06-13 10:20:00,154.02,154.04,154.0,154.04,3495.0,145.8716,145.8906,145.8527,145.8906,3495.0
2018-06-13 10:25:00,154.02,154.07,154.02,154.04,8228.0,145.8716,145.919,145.8716,145.8906,8228.0
2018-06-13 10:30:00,154.04,154.08,154.02,154.05,3024.0,145.8906,145.9285,145.8716,145.9001,3024.0
2018-06-13 10:35:00,154.04,154.09,153.95,153.95,4844.0,145.8906,145.9379,145.8053,145.8053,4844.0
2018-06-13 10:40:00,153.94,153.96,153.92,153.94,3362.0,145.7959,145.8148,145.7769,145.7959,3362.0
2018-06-13 10:45:00,153.91,153.96,153.88,153.89,4272.0,145.7675,145.8148,145.7391,145.7485,4272.0
2018-06-13 10:50:00,153.9,153.95,153.9,153.93,3140.0,145.758,145.8053,145.758,145.7864,3140.0
2018-06-13 10:55:00,153.95,153.97,153.93,153.97,2374.0,145.8053,145.8243,145.7864,145.8243,2374.0
2018-06-13 11:00:00,154.02,154.13,154.0,154.13,3579.0,145.8716,145.9758,145.8527,145.9758,3579.0
2018-06-13 11:05:00,154.07,154.11,154.05,154.11,5990.0,145.919,145.9569,145.9001,145.9569,5990.0
2018-06-13 11:10:00,154.12,154.14,154.09,154.12,4632.0,145.9664,145.9853,145.9379,145.9664,4632.0
2018-06-13 11:15:00,154.11,154.22,154.11,154.2,3101.0,145.9569,146.0611,145.9569,146.0421,3101.0
2018-06-13 11:20:00,154.19,154.22,154.18,154.22,3364.0,146.0326,146.0611,146.0232,146.0611,3364.0
2018-06-13 11:25:00,154.23,154.26,154.21,154.26,3234.0,146.0705,146.0989,146.0516,146.0989,3234.0
2018-06-13 11:30:00,154.25,154.28,154.23,154.24,2048.0,146.0895,146.1179,146.0705,146.08,2048.0
2018-06-13 11:35:00,154.25,154.27,154.23,154.27,1417.0,146.0895,146.1084,146.0705,146.1084,1417.0
2018-06-13 11:40:00,154.28,154.3,154.25,154.26,4329.0,146.1179,146.1368,146.0895,146.0989,4329.0
2018-06-13 11:45:00,154.25,154.26,154.19,154.19,35611.0,146.0895,146.0989,146.0326,146.0326,35611.0
2018-06-13 11:50:00,154.21,154.22,154.18,154.21,5162.0,146.0516,146.0611,146.0232,146.0516,5162.0
2018-06-13 11:55:00,154.2,154.22,154.18,154.18,4346.0,146.0421,146.0611,146.0232,146.0232,4346.0
2018-06-13 12:00:00,154.18,154.18,154.09,154.1,2544.0,146.0232,146.0232,145.9379,145.9474,2544.0
2018-06-13 12:05:00,154.09,154.13,154.06,154.13,4730.0,145.9379,145.9758,145.9095,145.9758,4730.0
2018-06-13 12:10:00,154.1,154.11,154.05,154.08,8177.0,145.9474,145.9569,145.9001,145.9285,8177.0
2018-06-13 12:15:00,154.08,154.09,153.99,153.99,2007.0,145.9285,145.9379,145.8432,145.8432,2007.0
2018-06-13 12:20:00,153.93,154.01,153.93,154.01,2466.0,145.7864,145.8622,145.7864,145.8622,2466.0
2018-06-13 12:25:00,154.0,154.06,154.0,154.03,4814.0,145.8527,145.9095,145.8527,145.8811,4814.0
2018-06-13 12:30:00,154.04,154.04,153.99,154.0,5327.0,145.8906,145.8906,145.8432,145.8527,5327.0
2018-06-13 12:35:00,153.99,154.0,153.97,153.97,1231.0,145.8432,145.8527,145.8243,145.8243,1231.0
2018-06-13 12:40:00,153.97,154.01,153.93,153.99,7891.0,145.8243,145.8622,145.7864,145.8432,7891.0
2018-06-13 12:45:00,154.01,154.03,153.99,154.02,2195.0,145.8622,145.8811,145.8432,145.8716,2195.0
2018-06-13 12:50:00,153.98,153.99,153.96,153.98,1458.0,145.8338,145.8432,145.8148,145.8338,1458.0
2018-06-13 12:55:00,153.95,153.98,153.92,153.96,1960.0,145.8053,145.8338,145.7769,145.8148,1960.0
2018-06-13 13:00:00,153.9,153.95,153.87,153.94,3021.0,145.758,145.8053,145.7296,145.7959,3021.0
2018-06-13 13:05:00,153.94,153.94,153.91,153.92,904.0,145.7959,145.7959,145.7675,145.7769,904.0
2018-06-13 13:10:00,153.89,153.9,153.85,153.88,3896.0,145.7485,145.758,145.7106,145.7391,3896.0
2018-06-13 13:15:00,153.9,153.9,153.84,153.84,1093.0,145.758,145.758,145.7012,145.7012,1093.0
2018-06-13 13:20:00,153.87,153.89,153.85,153.86,1237.0,145.7296,145.7485,145.7106,145.7201,1237.0
2018-06-13 13:25:00,153.87,153.91,153.85,153.88,2401.0,145.7296,145.7675,145.7106,145.7391,2401.0
2018-06-13 13:30:00,153.89,153.89,153.85,153.88,9106.0,145.7485,145.7485,145.7106,145.7391,9106.0
2018-06-13 13:35:00,153.9,153.93,153.86,153.93,4154.0,145.758,145.7864,145.7201,145.7864,4154.0
2018-06-13 13:40:00,153.92,153.95,153.91,153.93,1904.0,145.7769,145.8053,145.7675,145.7864,1904.0
2018-06-13 13:45:00,153.93,153.94,153.91,153.93,1257.0,145.7864,145.7959,145.7675,145.7864,1257.0
2018-06-13 13:50:00,153.93,153.99,153.93,153.97,12261.0,145.7864,145.8432,145.7864,145.8243,12261.0
2018-06-13 13:55:00,153.98,153.99,153.92,153.96,5514.0,145.8338,145.8432,145.7769,145.8148,5514.0
2018-06-13 14:00:00,153.93,153.93,153.54,153.55,7356.0,145.7864,145.7864,145.417,145.4265,7356.0
2018-06-13 14:05:00,153.56,153.56,153.39,153.39,5945.0,145.436,145.436,145.275,145.275,5945.0
2018-06-13 14:10:00,153.38,153.66,153.38,153.64,12263.0,145.2655,145.5307,145.2655,145.5117,12263.0
2018-06-13 14:15:00,153.62,153.71,153.61,153.63,10644.0,145.4928,145.578,145.4833,145.5023,10644.0
2018-06-13 14:20:00,153.62,153.62,153.36,153.36,3638.0,145.4928,145.4928,145.2466,145.2466,3638.0
2018-06-13 14:25:00,153.38,153.4,153.26,153.33,3904.0,145.2655,145.2844,145.1519,145.2181,3904.0
2018-06-13 14:30:00,153.3,153.33,153.11,153.33,3893.0,145.1897,145.2181,145.0098,145.2181,3893.0
2018-06-13 14:35:00,153.3,153.45,153.3,153.44,6070.0,145.1897,145.3318,145.1897,145.3223,6070.0
2018-06-13 14:40:00,153.5,153.54,153.4,153.43,6583.0,145.3792,145.417,145.2844,145.3129,6583.0
2018-06-13 14:45:00,153.36,153.36,153.28,153.36,6427.0,145.2466,145.2466,145.1708,145.2466,6427.0
2018-06-13 14:50:00,153.37,153.5,153.36,153.46,5211.0,145.256,145.3792,145.2466,145.3413,5211.0
2018-06-13 14:55:00,153.56,153.69,153.56,153.69,1330.0,145.436,145.5591,145.436,145.5591,1330.0
2018-06-13 15:00:00,153.71,153.91,153.7,153.89,11490.0,145.578,145.7675,145.5686,145.7485,11490.0
2018-06-13 15:05:00,153.89,153.97,153.88,153.89,8611.0,145.7485,145.8243,145.7391,145.7485,8611.0
2018-06-13 15:10:00,153.86,153.89,153.83,153.84,3421.0,145.7201,145.7485,145.6917,145.7012,3421.0
2018-06-13 15:15:00,153.88,153.9,153.81,153.83,5557.0,145.7391,145.758,145.6728,145.6917,5557.0
2018-06-13 15:20:00,153.84,153.9,153.8,153.81,18603.0,145.7012,145.758,145.6633,145.6728,18603.0
2018-06-13 15:25:00,153.82,153.87,153.54,153.54,20682.0,145.6822,145.7296,145.417,145.417,20682.0
2018-06-13 15:30:00,153.57,153.63,153.53,153.6,4017.0,145.4455,145.5023,145.4076,145.4739,4017.0
2018-06-13 15:35:00,153.59,153.6,153.44,153.48,6269.0,145.4644,145.4739,145.3223,145.3602,6269.0
2018-06-13 15:40:00,153.48,153.57,153.44,153.54,21956.0,145.3602,145.4455,145.3223,145.417,21956.0
2018-06-13 15:45:00,153.48,153.5,153.38,153.38,6896.0,145.3602,145.3792,145.2655,145.2655,6896.0
2018-06-13 15:50:00,153.34,153.45,153.32,153.36,14882.0,145.2276,145.3318,145.2087,145.2466,14882.0
2018-06-13 15:55:00,153.34,153.36,153.16,153.2,20659.0,145.2276,145.2466,145.0571,145.095,20659.0
2018-06-14 09:30:00,153.89,154.11,153.89,154.11,22870.0,145.7485,145.9569,145.7485,145.9569,22870.0
2018-06-14 09:35:00,154.11,154.26,154.1,154.26,11182.0,145.9569,146.0989,145.9474,146.0989,11182.0
2018-06-14 09:40:00,154.28,154.28,154.1,154.17,8881.0,146.1179,146.1179,145.9474,146.0137,8881.0
2018-06-14 09:45:00,154.18,154.25,154.12,154.12,5042.0,146.0232,146.0895,145.9664,145.9664,5042.0
2018-06-14 09:50:00,154.03,154.15,153.98,153.98,3085.0,145.8811,145.9948,145.8338,145.8338,3085.0
2018-06-14 09:55:00,153.97,154.03,153.92,153.99,38005.0,145.8243,145.8811,145.7769,145.8432,38005.0
2018-06-14 10:00:00,154.01,154.3,154.01,154.27,4476.0,145.8622,146.1368,145.8622,146.1084,4476.0
2018-06-14 10:05:00,154.32,154.4,154.32,154.33,4366.0,146.1558,146.2315,146.1558,146.1652,4366.0
2018-06-14 10:10:00,154.33,154.38,154.33,154.34,2785.0,146.1652,146.2126,146.1652,146.1747,2785.0
2018-06-14 10:15:00,154.31,154.33,154.27,154.33,2048.0,146.1463,146.1652,146.1084,146.1652,2048.0
2018-06-14 10:20:00,154.29,154.32,154.25,154.27,3390.0,146.1274,146.1558,146.0895,146.1084,3390.0
2018-06-14 10:25:00,154.29,154.37,154.29,154.33,8485.0,146.1274,146.2031,146.1274,146.1652,8485.0
2018-06-14 10:30:00,154.31,154.31,154.12,154.12,2050.0,146.1463,146.1463,145.9664,145.9664,2050.0
2018-06-14 10:35:00,154.09,154.18,154.08,154.08,1210.0,145.9379,146.0232,145.9285,145.9285,1210.0
2018-06-14 10:40:00,154.07,154.14,154.04,154.1,2389.0,145.919,145.9853,145.8906,145.9474,2389.0
2018-06-14 10:45:00,154.12,154.19,154.1,154.1,2439.0,145.9664,146.0326,145.9474,145.9474,2439.0
2018-06-14 10:50:00,154.09,154.14,154.04,154.04,2080.0,145.9379,145.9853,145.8906,145.8906,2080.0
2018-06-14 10:55:00,154.03,154.03,153.89,153.97,3682.0,145.8811,145.8811,145.7485,145.8243,3682.0
2018-06-14 11:00:00,153.89,153.9,153.76,153.9,2589.0,145.7485,145.758,145.6254,145.758,2589.0
2018-06-14 11:05:00,153.92,153.97,153.84,153.95,4488.0,145.7769,145.8243,145.7012,145.8053,4488.0
2018-06-14 11:10:00,153.95,154.04,153.93,154.04,7151.0,145.8053,145.8906,145.7864,145.8906,7151.0
2018-06-14 11:15:00,154.03,154.08,153.99,154.03,14272.0,145.8811,145.9285,145.8432,145.8811,14272.0
2018-06-14 11:20:00,154.06,154.13,154.06,154.12,4727.0,145.9095,145.9758,145.9095,145.9664,4727.0
2018-06-14 11:25:00,154.15,154.16,154.12,154.16,2302.0,145.9948,146.0042,145.9664,146.0042,2302.0
2018-06-14 11:30:00,154.14,154.24,154.13,154.2,2850.0,145.9853,146.08,145.9758,146.0421,2850.0
2018-06-14 11:35:00,154.18,154.24,154.18,154.22,926.0,146.0232,146.08,146.0232,146.0611,926.0
2018-06-14 11:40:00,154.28,154.3,154.28,154.3,787.0,146.1179,146.1368,146.1179,146.1368,787.0
2018-06-14 11:45:00,154.26,154.26,154.21,154.21,2366.0,146.0989,146.0989,146.0516,146.0516,2366.0
2018-06-14 11:50:00,154.21,154.24,154.2,154.22,2490.0,146.0516,146.08,146.0421,146.0611,2490.0
2018-06-14 11:55:00,154.28,154.29,154.23,154.26,7788.0,146.1179,146.1274,146.0705,146.0989,7788.0
2018-06-14 12:00:00,154.28,154.28,154.21,154.26,3356.0,146.1179,146.1179,146.0516,146.0989,3356.0
2018-06-14 12:05:00,154.26,154.31,154.25,154.27,1188.0,146.0989,146.1463,146.0895,146.1084,1188.0
2018-06-14 12:10:00,154.31,154.35,154.29,154.29,373289.0,146.1463,146.1842,146.1274,146.1274,373289.0
2018-06-14 12:15:00,154.3,154.31,154.25,154.25,14455.0,146.1368,146.1463,146.0895,146.0895,14455.0
2018-06-14 12:20:00,154.26,154.27,154.21,154.21,4618.0,146.0989,146.1084,146.0516,146.0516,4618.0
2018-06-14 12:25:00,154.24,154.25,154.23,154.24,1940.0,146.08,146.0895,146.0705,146.08,1940.0
2018-06-14 12:30:00,154.22,154.24,154.2,154.2,2156.0,146.0611,146.08,146.0421,146.0421,2156.0
2018-06-14 12:35:00,154.22,154.26,154.19,154.2,1679.0,146.0611,146.0989,146.0326,146.0421,1679.0
2018-06-14 12:40:00,154.24,154.25,154.21,154.24,2944.0,146.08,146.0895,146.0516,146.08,2944.0
2018-06-14 12:45:00,154.17,154.23,154.16,154.17,695.0,146.0137,146.0705,146.0042,146.0137,695.0
2018-06-14 12:50:00,154.25,154.27,154.22,154.24,3288.0,146.0895,146.1084,146.0611,146.08,3288.0
2018-06-14 12:55:00,154.21,154.23,154.17,154.17,12103.0,146.0516,146.0705,146.0137,146.0137,12103.0
2018-06-14 13:00:00,154.2,154.21,154.13,154.2,2579.0,146.0421,146.0516,145.9758,146.0421,2579.0
2018-06-14 13:05:00,154.22,154.31,154.21,154.29,6444.0,146.0611,146.1463,146.0516,146.1274,6444.0
2018-06-14 13:10:00,154.28,154.29,154.27,154.29,1374.0,146.1179,146.1274,146.1084,146.1274,1374.0
2018-06-14 13:15:00,154.23,154.31,154.23,154.31,1366.0,146.0705,146.1463,146.0705,146.1463,1366.0
2018-06-14 13:20:00,154.32,154.34,154.3,154.32,1230.0,146.1558,146.1747,146.1368,146.1558,1230.0
2018-06-14 13:25:00,154.35,154.4,154.34,154.36,5156.0,146.1842,146.2315,146.1747,146.1937,5156.0
2018-06-14 13:30:00,154.37,154.42,154.36,154.42,4411.0,146.2031,146.2505,146.1937,146.2505,4411.0
2018-06-14 13:35:00,154.45,154.46,154.39,154.41,3248.0,146.2789,146.2884,146.2221,146.241,3248.0
2018-06-14 13:40:00,154.39,154.43,154.38,154.39,2088.0,146.2221,146.26,146.2126,146.2221,2088.0
2018-06-14 13:45:00,154.4,154.42,154.36,154.37,18390.0,146.2315,146.2505,146.1937,146.2031,18390.0
2018-06-14 13:50:00,154.33,154.38,154.32,154.37,2377.0,146.1652,146.2126,146.1558,146.2031,2377.0
2018-06-14 13:55:00,154.38,154.4,154.31,154.31,1677.0,146.2126,146.2315,146.1463,146.1463,1677.0
2018-06-14 14:00:00,154.31,154.34,154.29,154.31,16715.0,146.1463,146.1747,146.1274,146.1463,16715.0
2018-06-14 14:05:00,154.31,154.32,154.28,154.29,3630.0,146.1463,146.1558,146.1179,146.1274,3630.0
2018-06-14 14:10:00,154.3,154.36,154.3,154.34,6944.0,146.1368,146.1937,146.1368,146.1747,6944.0
2018-06-14 14:15:00,154.34,154.34,154.2,154.21,2177.0,146.1747,146.1747,146.0421,146.0516,2177.0
2018-06-14 14:20:00,154.22,154.28,154.22,154.28,1359.0,146.0611,146.1179,146.0611,146.1179,1359.0
2018-06-14 14:25:00,154.28,154.29,154.25,154.28,6405.0,146.1179,146.1274,146.0895,146.1179,6405.0
2018-06-14 14:30:00,154.28,154.31,154.22,154.22,14820.0,146.1179,146.1463,146.0611,146.0611,14820.0
2018-06-14 14:35:00,154.22,154.27,154.21,154.22,3678.0,146.0611,146.1084,146.0516,146.0611,3678.0
2018-06-14 14:40:00,154.21,154.28,154.2,154.25,16715.0,146.0516,146.1179,146.0421,146.0895,16715.0
2018-06-14 14:45:00,154.27,154.27,154.22,154.25,1869.0,146.1084,146.1084,146.0611,146.0895,1869.0
2018-06-14 14:50:00,154.25,154.26,154.2,154.24,4205.0,146.0895,146.0989,146.0421,146.08,4205.0
2018-06-14 14:55:00,154.14,154.14,154.04,154.04,1092.0,145.9853,145.9853,145.8906,145.8906,1092.0
2018-06-14 15:00:00,154.08,154.09,154.04,154.06,6825.0,145.9285,145.9379,145.8906,145.9095,6825.0
2018-06-14 15:05:00,154.09,154.1,154.06,154.06,1835.0,145.9379,145.9474,145.9095,145.9095,1835.0
2018-06-14 15:10:00,154.15,154.23,154.14,154.23,2845.0,145.9948,146.0705,145.9853,146.0705,2845.0
2018-06-14 15:15:00,154.19,154.19,154.14,154.19,13721.0,146.0326,146.0326,145.9853,146.0326,13721.0
2018-06-14 15:20:00,154.21,154.25,154.18,154.25,4066.0,146.0516,146.0895,146.0232,146.0895,4066.0
2018-06-14 15:25:00,154.25,154.31,154.24,154.29,2601.0,146.0895,146.1463,146.08,146.1274,2601.0
2018-06-14 15:30:00,154.3,154.34,154.29,154.29,3608.0,146.1368,146.1747,146.1274,146.1274,3608.0
2018-06-14 15:35:00,154.32,154.34,154.3,154.31,1674.0,146.1558,146.1747,146.1368,146.1463,1674.0
2018-06-14 15:40:00,154.38,154.43,154.37,154.42,14310.0,146.2126,146.26,146.2031,146.2505,14310.0
2018-06-14 15:45:00,154.42,154.42,154.34,154.39,11320.0,146.2505,146.2505,146.1747,146.2221,11320.0
2018-06-14 15:50:00,154.38,154.38,154.21,154.24,18113.0,146.2126,146.2126,146.0516,146.08,18113.0
2018-06-14 15:55:00,154.23,154.35,154.23,154.34,7250.0,146.0705,146.1842,146.0705,146.1747,7250.0
2018-06-15 09:30:00,153.87,153.87,153.57,153.64,28578.0,145.7296,145.7296,145.4455,145.5117,28578.0
2018-06-15 09:35:00,153.63,153.77,153.58,153.58,6417.0,145.5023,145.6349,145.4549,145.4549,6417.0
2018-06-15 09:40:00,153.58,153.59,153.49,153.53,15071.0,145.4549,145.4644,145.3697,145.4076,15071.0
2018-06-15 09:45:00,153.52,153.8,153.47,153.8,8550.0,145.3981,145.6633,145.3507,145.6633,8550.0
2018-06-15 09:50:00,153.79,153.79,153.69,153.77,3726.0,145.6538,145.6538,145.5591,145.6349,3726.0
2018-06-15 09:55:00,153.82,153.85,153.81,153.85,2321.0,145.6822,145.7106,145.6728,145.7106,2321.0
2018-06-15 10:00:00,153.85,153.9,153.72,153.85,8887.0,145.7106,145.758,145.5875,145.7106,8887.0
2018-06-15 10:05:00,153.92,153.93,153.83,153.84,7446.0,145.7769,145.7864,145.6917,145.7012,7446.0
2018-06-15 10:10:00,153.84,153.9,153.8,153.89,2403.0,145.7012,145.758,145.6633,145.7485,2403.0
2018-06-15 10:15:00,153.9,153.91,153.86,153.88,3976.0,145.758,145.7675,145.7201,145.7391,3976.0
2018-06-15 10:20:00,153.92,153.97,153.86,153.87,1365.0,145.7769,145.8243,145.7201,145.7296,1365.0
2018-06-15 10:25:00,153.82,153.94,153.8,153.81,3322.0,145.6822,145.7959,145.6633,145.6728,3322.0
2018-06-15 10:30:00,153.78,153.78,153.5,153.59,11845.0,145.6443,145.6443,145.3792,145.4644,11845.0
2018-06-15 10:35:00,153.57,153.59,153.4,153.4,7758.0,145.4455,145.4644,145.2844,145.2844,7758.0
2018-06-15 10:40:00,153.44,153.65,153.43,153.62,4760.0,145.3223,145.5212,145.3129,145.4928,4760.0
2018-06-15 10:45:00,153.65,153.79,153.64,153.78,4810.0,145.5212,145.6538,145.5117,145.6443,4810.0
2018-06-15 10:50:00,153.82,153.82,153.72,153.79,8013.0,145.6822,145.6822,145.5875,145.6538,8013.0
2018-06-15 10:55:00,153.79,153.89,153.75,153.83,4992.0,145.6538,145.7485,145.6159,145.6917,4992.0
2018-06-15 11:00:00,153.82,153.89,153.74,153.82,4991.0,145.6822,145.7485,145.6065,145.6822,4991.0
2018-06-15 11:05:00,153.88,153.9,153.77,153.82,6140.0,145.7391,145.758,145.6349,145.6822,6140.0
2018-06-15 11:10:00,153.82,153.89,153.81,153.84,4184.0,145.6822,145.7485,145.6728,145.7012,4184.0
2018-06-15 11:15:00,153.84,153.84,153.82,153.83,3487.0,145.7012,145.7012,145.6822,145.6917,3487.0
2018-06-15 11:20:00,153.82,153.93,153.8,153.92,3254.0,145.6822,145.7864,145.6633,145.7769,3254.0
2018-06-15 11:25:00,153.91,153.92,153.72,153.72,2414.0,145.7675,145.7769,145.5875,145.5875,2414.0
2018-06-15 11:30:00,153.75,153.75,153.62,153.67,4552.0,145.6159,145.6159,145.4928,145.5402,4552.0
2018-06-15 11:35:00,153.67,153.67,153.59,153.62,4025.0,145.5402,145.5402,145.4644,145.4928,4025.0
2018-06-15 11:40:00,153.62,153.66,153.58,153.59,6139.0,145.4928,145.5307,145.4549,145.4644,6139.0
2018-06-15 11:45:00,153.68,153.69,153.6,153.6,4851.0,145.5496,145.5591,145.4739,145.4739,4851.0
2018-06-15 11:50:00,153.6,153.77,153.6,153.77,3745.0,145.4739,145.6349,145.4739,145.6349,3745.0
2018-06-15 11:55:00,153.78,153.84,153.78,153.82,1667.0,145.6443,145.7012,145.6443,145.6822,1667.0
2018-06-15 12:00:00,153.8,153.84,153.79,153.8,2377.0,145.6633,145.7012,145.6538,145.6633,2377.0
2018-06-15 12:05:00,153.8,153.82,153.72,153.74,1670.0,145.6633,145.6822,145.5875,145.6065,1670.0
2018-06-15 12:10:00,153.74,153.76,153.71,153.76,5740.0,145.6065,145.6254,145.578,145.6254,5740.0
2018-06-15 12:15:00,153.74,153.79,153.7,153.77,4776.0,145.6065,145.6538,145.5686,145.6349,4776.0
2018-06-15 12:20:00,153.76,153.78,153.73,153.78,1863.0,145.6254,145.6443,145.597,145.6443,1863.0
2018-06-15 12:25:00,153.77,153.78,153.75,153.78,1228.0,145.6349,145.6443,145.6159,145.6443,1228.0
2018-06-15 12:30:00,153.77,153.78,153.77,153.77,302.0,145.6349,145.6443,145.6349,145.6349,302.0
2018-06-15 12:35:00,153.78,153.82,153.77,153.82,707.0,145.6443,145.6822,145.6349,145.6822,707.0
2018-06-15 12:40:00,153.85,153.87,153.8,153.8,1784.0,145.7106,145.7296,145.6633,145.6633,1784.0
2018-06-15 12:45:00,153.83,153.86,153.78,153.83,6115.0,145.6917,145.7201,145.6443,145.6917,6115.0
2018-06-15 12:50:00,153.84,153.88,153.84,153.88,1427.0,145.7012,145.7391,145.7012,145.7391,1427.0
2018-06-15 12:55:00,153.87,153.96,153.86,153.95,3882.0,145.7296,145.8148,145.7201,145.8053,3882.0
2018-06-15 13:00:00,153.93,153.98,153.91,153.94,3036.0,145.7864,145.8338,145.7675,145.7959,3036.0
2018-06-15 13:05:00,153.96,153.97,153.94,153.95,1058.0,145.8148,145.8243,145.7959,145.8053,1058.0
2018-06-15 13:10:00,153.97,153.97,153.9,153.91,1770.0,145.8243,145.8243,145.758,145.7675,1770.0
2018-06-15 13:15:00,153.96,153.97,153.93,153.95,3438.0,145.8148,145.8243,145.7864,145.8053,3438.0
2018-06-15 13:20:00,153.94,153.95,153.92,153.95,5493.0,145.7959,145.8053,145.7769,145.8053,5493.0
2018-06-15 13:25:00,153.94,153.94,153.89,153.91,1530.0,145.7959,145.7959,145.7485,145.7675,1530.0
2018-06-15 13:30:00,153.92,153.92,153.9,153.9,1006.0,145.7769,145.7769,145.758,145.758,1006.0
2018-06-15 13:35:00,153.9,153.91,153.87,153.9,2640.0,145.758,145.7675,145.7296,145.758,2640.0
2018-06-15 13:40:00,153.9,153.91,153.85,153.88,6491.0,145.758,145.7675,145.7106,145.7391,6491.0
2018-06-15 13:45:00,153.88,153.88,153.83,153.86,7652.0,145.7391,145.7391,145.6917,145.7201,7652.0
2018-06-15 13:50:00,153.8,153.83,153.8,153.81,3143.0,145.6633,145.6917,145.6633,145.6728,3143.0
2018-06-15 13:55:00,153.79,153.84,153.73,153.78,18731.0,145.6538,145.7012,145.597,145.6443,18731.0
2018-06-15 14:00:00,153.81,153.81,153.75,153.78,7243.0,145.6728,145.6728,145.6159,145.6443,7243.0
2018-06-15 14:05:00,153.73,153.86,153.73,153.86,5752.0,145.597,145.7201,145.597,145.7201,5752.0
2018-06-15 14:10:00,153.86,153.88,153.81,153.87,4475.0,145.7201,145.7391,145.6728,145.7296,4475.0
2018-06-15 14:15:00,153.87,153.92,153.86,153.92,2240.0,145.7296,145.7769,145.7201,145.7769,2240.0
2018-06-15 14:20:00,153.97,154.14,153.96,154.11,6714.0,145.8243,145.9853,145.8148,145.9569,6714.0
2018-06-15 14:25:00,154.07,154.24,154.07,154.24,5918.0,145.919,146.08,145.919,146.08,5918.0
2018-06-15 14:30:00,154.22,154.32,154.21,154.3,7836.0,146.0611,146.1558,146.0516,146.1368,7836.0
2018-06-15 14:35:00,154.27,154.27,154.18,154.19,3325.0,146.1084,146.1084,146.0232,146.0326,3325.0
2018-06-15 14:40:00,154.2,154.22,154.17,154.19,10717.0,146.0421,146.0611,146.0137,146.0326,10717.0
2018-06-15 14:45:00,154.18,154.23,154.14,154.14,9103.0,146.0232,146.0705,145.9853,145.9853,9103.0
2018-06-15 14:50:00,154.13,154.18,154.12,154.18,3993.0,145.9758,146.0232,145.9664,146.0232,3993.0
2018-06-15 14:55:00,154.21,154.23,154.2,154.21,5438.0,146.0516,146.0705,146.0421,146.0516,5438.0
2018-06-15 15:00:00,154.16,154.17,154.09,154.1,6033.0,146.0042,146.0137,145.9379,145.9474,6033.0
2018-06-15 15:05:00,154.1,154.12,154.07,154.1,6311.0,145.9474,145.9664,145.919,145.9474,6311.0
2018-06-15 15:10:00,154.07,154.1,154.03,154.03,1095.0,145.919,145.9474,145.8811,145.8811,1095.0
2018-06-15 15:15:00,154.03,154.05,153.96,153.97,4860.0,145.8811,145.9001,145.8148,145.8243,4860.0
2018-06-15 15:20:00,153.96,154.03,153.94,154.03,13308.0,145.8148,145.8811,145.7959,145.8811,13308.0
2018-06-15 15:25:00,154.01,154.08,154.01,154.08,13923.0,145.8622,145.9285,145.8622,145.9285,13923.0
2018-06-15 15:30:00,154.1,154.12,154.05,154.09,6605.0,145.9474,145.9664,145.9001,145.9379,6605.0
2018-06-15 15:35:00,154.07,154.1,154.05,154.08,7894.0,145.919,145.9474,145.9001,145.9285,7894.0
2018-06-15 15:40:00,154.08,154.09,153.97,154.01,10002.0,145.9285,145.9379,145.8243,145.8622,10002.0
2018-06-15 15:45:00,154.02,154.06,153.99,154.05,6383.0,145.8716,145.9095,145.8432,145.9001,6383.0
2018-06-15 15:50:00,154.07,154.11,153.98,153.99,11381.0,145.919,145.9569,145.8338,145.8432,11381.0
2018-06-15 15:55:00,154.03,154.19,154.03,154.18,17025.0,145.8811,146.0326,145.8811,146.0232,17025.0
2018-06-18 09:30:00,153.16,153.18,152.94,152.94,29511.0,145.0571,145.0761,144.8488,144.8488,29511.0
2018-06-18 09:35:00,152.99,153.04,152.91,153.0,7316.0,144.8961,144.9435,144.8204,144.9056,7316.0
2018-06-18 09:40:00,153.0,153.21,153.0,153.21,1260.0,144.9056,145.1045,144.9056,145.1045,1260.0
2018-06-18 09:45:00,153.28,153.39,153.26,153.36,3311.0,145.1708,145.275,145.1519,145.2466,3311.0
2018-06-18 09:50:00,153.46,153.51,153.46,153.46,6161.0,145.3413,145.3886,145.3413,145.3413,6161.0
2018-06-18 09:55:00,153.38,153.46,153.35,153.38,2684.0,145.2655,145.3413,145.2371,145.2655,2684.0
2018-06-18 10:00:00,153.36,153.41,153.24,153.37,4663.0,145.2466,145.2939,145.1329,145.256,4663.0
2018-06-18 10:05:00,153.34,153.39,153.31,153.31,3164.0,145.2276,145.275,145.1992,145.1992,3164.0
2018-06-18 10:10:00,153.28,153.41,153.26,153.3,2520.0,145.1708,145.2939,145.1519,145.1897,2520.0
2018-06-18 10:15:00,153.32,153.37,153.31,153.34,5765.0,145.2087,145.256,145.1992,145.2276,5765.0
2018-06-18 10:20:00,153.33,153.49,153.32,153.44,2394.0,145.2181,145.3697,145.2087,145.3223,2394.0
2018-06-18 10:25:00,153.45,153.46,153.42,153.44,7746.0,145.3318,145.3413,145.3034,145.3223,7746.0
2018-06-18 10:30:00,153.46,153.46,153.4,153.45,10004.0,145.3413,145.3413,145.2844,145.3318,10004.0
2018-06-18 10:35:00,153.46,153.65,153.46,153.65,5856.0,145.3413,145.5212,145.3413,145.5212,5856.0
2018-06-18 10:40:00,153.68,153.76,153.67,153.71,1130.0,145.5496,145.6254,145.5402,145.578,1130.0
2018-06-18 10:45:00,153.71,153.89,153.71,153.87,1402.0,145.578,145.7485,145.578,145.7296,1402.0
2018-06-18 10:50:00,153.85,153.91,153.82,153.82,1672.0,145.7106,145.7675,145.6822,145.6822,1672.0
2018-06-18 10:55:00,153.89,153.9,153.82,153.83,1937.0,145.7485,145.758,145.6822,145.6917,1937.0
2018-06-18 11:00:00,153.89,153.93,153.88,153.88,1566.0,145.7485,145.7864,145.7391,145.7391,1566.0
2018-06-18 11:05:00,153.92,154.03,153.9,154.03,4257.0,145.7769,145.8811,145.758,145.8811,4257.0
2018-06-18 11:10:00,154.06,154.11,154.04,154.08,9613.0,145.9095,145.9569,145.8906,145.9285,9613.0
2018-06-18 11:15:00,154.06,154.09,153.97,153.97,15251.0,145.9095,145.9379,145.8243,145.8243,15251.0
2018-06-18 11:20:00,154.0,154.02,153.94,153.97,15013.0,145.8527,145.8716,145.7959,145.8243,15013.0
2018-06-18 11:25:00,153.95,154.0,153.93,153.93,3931.0,145.8053,145.8527,145.7864,145.7864,3931.0
2018-06-18 11:30:00,153.97,154.01,153.94,153.95,2045.0,145.8243,145.8622,145.7959,145.8053,2045.0
2018-06-18 11:35:00,153.86,153.89,153.82,153.89,3211.0,145.7201,145.7485,145.6822,145.7485,3211.0
2018-06-18 11:40:00,153.89,153.9,153.87,153.89,1906.0,145.7485,145.758,145.7296,145.7485,1906.0
2018-06-18 11:45:00,153.91,154.0,153.9,153.96,1533.0,145.7675,145.8527,145.758,145.8148,1533.0
2018-06-18 11:50:00,153.98,154.0,153.96,154.0,3910.0,145.8338,145.8527,145.8148,145.8527,3910.0
2018-06-18 11:55:00,153.96,153.96,153.85,153.87,6096.0,145.8148,145.8148,145.7106,145.7296,6096.0
2018-06-18 12:00:00,153.89,153.91,153.86,153.87,2880.0,145.7485,145.7675,145.7201,145.7296,2880.0
2018-06-18 12:05:00,153.9,154.01,153.9,154.01,1332.0,145.758,145.8622,145.758,145.8622,1332.0
2018-06-18 12:10:00,153.98,154.01,153.92,153.98,2685.0,145.8338,145.8622,145.7769,145.8338,2685.0
2018-06-18 12:15:00,153.98,153.98,153.9,153.9,6923.0,145.8338,145.8338,145.758,145.758,6923.0
2018-06-18 12:20:00,153.87,153.88,153.84,153.86,769.0,145.7296,145.7391,145.7012,145.7201,769.0
2018-06-18 12:25:00,153.8,153.82,153.77,153.8,1971.0,145.6633,145.6822,145.6349,145.6633,1971.0
2018-06-18 12:30:00,153.81,153.84,153.79,153.81,2182.0,145.6728,145.7012,145.6538,145.6728,2182.0
2018-06-18 12:35:00,153.85,153.86,153.79,153.83,1953.0,145.7106,145.7201,145.6538,145.6917,1953.0
2018-06-18 12:40:00,153.83,153.89,153.82,153.87,1871.0,145.6917,145.7485,145.6822,145.7296,1871.0
2018-06-18 12:45:00,153.86,153.89,153.85,153.86,2816.0,145.7201,145.7485,145.7106,145.7201,2816.0
2018-06-18 12:50:00,153.83,153.86,153.76,153.76,1435.0,145.6917,145.7201,145.6254,145.6254,1435.0
2018-06-18 12:55:00,153.82,153.88,153.8,153.88,1024.0,145.6822,145.7391,145.6633,145.7391,1024.0
2018-06-18 13:00:00,153.93,153.94,153.91,153.94,847.0,145.7864,145.7959,145.7675,145.7959,847.0
2018-06-18 13:05:00,153.95,153.95,153.9,153.93,2221.0,145.8053,145.8053,145.758,145.7864,2221.0
2018-06-18 13:10:00,153.94,153.98,153.94,153.94,1686.0,145.7959,145.8338,145.7959,145.7959,1686.0
2018-06-18 13:15:00,153.94,153.97,153.94,153.95,894.0,145.7959,145.8243,145.7959,145.8053,894.0
2018-06-18 13:20:00,153.95,154.02,153.95,154.0,5107.0,145.8053,145.8716,145.8053,145.8527,5107.0
2018-06-18 13:25:00,154.0,154.05,153.99,153.99,812.0,145.8527,145.9001,145.8432,145.8432,812.0
2018-06-18 13:30:00,154.03,154.07,154.0,154.07,5859.0,145.8811,145.919,145.8527,145.919,5859.0
2018-06-18 13:35:00,154.08,154.08,154.01,154.03,3631.0,145.9285,145.9285,145.8622,145.8811,3631.0
2018-06-18 13:40:00,154.0,154.03,154.0,154.02,1490.0,145.8527,145.8811,145.8527,145.8716,1490.0
2018-06-18 13:45:00,153.96,154.02,153.95,154.02,2836.0,145.8148,145.8716,145.8053,145.8716,2836.0
2018-06-18 13:50:00,154.0,154.01,153.92,153.96,4782.0,145.8527,145.8622,145.7769,145.8148,4782.0
2018-06-18 13:55:00,153.98,154.0,153.94,153.99,972.0,145.8338,145.8527,145.7959,145.8432,972.0
2018-06-18 14:00:00,154.01,154.04,153.92,153.94,15637.0,145.8622,145.8906,145.7769,145.7959,15637.0
2018-06-18 14:05:00,153.93,154.1,153.92,154.1,13818.0,145.7864,145.9474,145.7769,145.9474,13818.0
2018-06-18 14:10:00,154.1,154.11,154.04,154.04,838.0,145.9474,145.9569,145.8906,145.8906,838.0
2018-06-18 14:15:00,154.05,154.12,154.03,154.09,25819.0,145.9001,145.9664,145.8811,145.9379,25819.0
2018-06-18 14:20:00,154.12,154.12,154.04,154.11,1320.0,145.9664,145.9664,145.8906,145.9569,1320.0
2018-06-18 14:25:00,154.11,154.15,154.07,154.11,13936.0,145.9569,145.9948,145.919,145.9569,13936.0
2018-06-18 14:30:00,154.09,154.15,154.09,154.11,7445.0,145.9379,145.9948,145.9379,145.9569,7445.0
2018-06-18 14:35:00,154.12,154.14,154.06,154.07,3388.0,145.9664,145.9853,145.9095,145.919,3388.0
2018-06-18 14:40:00,154.12,154.16,154.11,154.14,2527.0,145.9664,146.0042,145.9569,145.9853,2527.0
2018-06-18 14:45:00,154.11,154.11,154.03,154.03,2888.0,145.9569,145.9569,145.8811,145.8811,2888.0
2018-06-18 14:50:00,154.04,154.05,153.93,153.93,242548.0,145.8906,145.9001,145.7864,145.7864,242548.0
2018-06-18 14:55:00,153.93,154.0,153.9,153.99,24696.0,145.7864,145.8527,145.758,145.8432,24696.0
2018-06-18 15:00:00,153.96,153.99,153.92,153.97,6360.0,145.8148,145.8432,145.7769,145.8243,6360.0
2018-06-18 15:05:00,154.0,154.05,153.98,154.04,12051.0,145.8527,145.9001,145.8338,145.8906,12051.0
2018-06-18 15:10:00,154.04,154.06,154.01,154.02,9479.0,145.8906,145.9095,145.8622,145.8716,9479.0
2018-06-18 15:15:00,154.03,154.03,154.01,154.02,1487.0,145.8811,145.8811,145.8622,145.8716,1487.0
2018-06-18 15:20:00,154.06,154.11,154.06,154.09,7767.0,145.9095,145.9569,145.9095,145.9379,7767.0
2018-06-18 15:25:00,154.08,154.14,154.05,154.05,4192.0,145.9285,145.9853,145.9001,145.9001,4192.0
2018-06-18 15:30:00,154.1,154.16,154.05,154.15,4915.0,145.9474,146.0042,145.9001,145.9948,4915.0
2018-06-18 15:35:00,154.13,154.13,154.08,154.08,4563.0,145.9758,145.9758,145.9285,145.9285,4563.0
2018-06-18 15:40:00,154.07,154.07,153.98,154.02,5345.0,145.919,145.919,145.8338,145.8716,5345.0
2018-06-18 15:45:00,154.03,154.2,154.03,154.2,10775.0,145.8811,146.0421,145.8811,146.0421,10775.0
2018-06-18 15:50:00,154.19,154.21,154.13,154.16,9283.0,146.0326,146.0516,145.9758,146.0042,9283.0
2018-06-18 15:55:00,154.16,154.2,154.11,154.15,18194.0,146.0042,146.0421,145.9569,145.9948,18194.0
2018-06-19 09:30:00,152.59,152.83,152.5,152.83,23533.0,144.5173,144.7446,144.4321,144.7446,23533.0
2018-06-19 09:35:00,152.72,152.92,152.72,152.9,4556.0,144.6404,144.8298,144.6404,144.8109,4556.0
2018-06-19 09:40:00,152.93,152.96,152.83,152.86,1524.0,144.8393,144.8677,144.7446,144.773,1524.0
2018-06-19 09:45:00,152.8,153.0,152.78,152.97,11144.0,144.7162,144.9056,144.6972,144.8772,11144.0
2018-06-19 09:50:00,152.92,152.94,152.6,152.6,6890.0,144.8298,144.8488,144.5268,144.5268,6890.0
2018-06-19 09:55:00,152.57,152.6,152.46,152.47,5713.0,144.4984,144.5268,144.3942,144.4036,5713.0
2018-06-19 10:00:00,152.42,152.43,152.25,152.31,9662.0,144.3563,144.3658,144.1953,144.2521,9662.0
2018-06-19 10:05:00,152.33,152.45,152.21,152.24,11088.0,144.2711,144.3847,144.1574,144.1858,11088.0
2018-06-19 10:10:00,152.21,152.39,152.16,152.35,9541.0,144.1574,144.3279,144.11,144.29,9541.0
2018-06-19 10:15:00,152.32,152.4,152.17,152.36,5646.0,144.2616,144.3373,144.1195,144.2995,5646.0
2018-06-19 10:20:00,152.19,152.27,152.16,152.23,6590.0,144.1385,144.2142,144.11,144.1763,6590.0
2018-06-19 10:25:00,152.2,152.2,151.97,152.02,6758.0,144.1479,144.1479,143.9301,143.9775,6758.0
2018-06-19 10:30:00,151.95,152.08,151.95,152.0,6875.0,143.9112,144.0343,143.9112,143.9585,6875.0
2018-06-19 10:35:00,151.99,152.05,151.98,152.05,4440.0,143.949,144.0059,143.9396,144.0059,4440.0
2018-06-19 10:40:00,151.96,152.15,151.89,152.11,9516.0,143.9206,144.1006,143.8543,144.0627,9516.0
2018-06-19 10:45:00,152.28,152.55,152.28,152.47,6022.0,144.2237,144.4794,144.2237,144.4036,6022.0
2018-06-19 10:50:00,152.5,152.52,152.42,152.5,5888.0,144.4321,144.451,144.3563,144.4321,5888.0
2018-06-19 10:55:00,152.53,152.65,152.52,152.53,3141.0,144.4605,144.5741,144.451,144.4605,3141.0
2018-06-19 11:00:00,152.54,152.64,152.49,152.51,4150.0,144.4699,144.5647,144.4226,144.4415,4150.0
2018-06-19 11:05:00,152.49,152.59,152.49,152.59,2534.0,144.4226,144.5173,144.4226,144.5173,2534.0
2018-06-19 11:10:00,152.63,152.69,152.58,152.59,2791.0,144.5552,144.612,144.5078,144.5173,2791.0
2018-06-19 11:15:00,152.68,152.78,152.57,152.78,2923.0,144.6025,144.6972,144.4984,144.6972,2923.0
2018-06-19 11:20:00,152.79,152.84,152.78,152.79,1289.0,144.7067,144.7541,144.6972,144.7067,1289.0
2018-06-19 11:25:00,152.86,152.86,152.71,152.73,4958.0,144.773,144.773,144.6309,144.6499,4958.0
2018-06-19 11:30:00,152.78,152.83,152.67,152.67,2440.0,144.6972,144.7446,144.5931,144.5931,2440.0
2018-06-19 11:35:00,152.65,152.76,152.65,152.75,2007.0,144.5741,144.6783,144.5741,144.6688,2007.0
2018-06-19 11:40:00,152.69,152.8,152.69,152.8,1121.0,144.612,144.7162,144.612,144.7162,1121.0
2018-06-19 11:45:00,152.81,152.92,152.77,152.88,8436.0,144.7257,144.8298,144.6878,144.792,8436.0
2018-06-19 11:50:00,152.93,152.94,152.93,152.94,543.0,144.8393,144.8488,144.8393,144.8488,543.0
2018-06-19 11:55:00,152.91,152.97,152.86,152.86,5860.0,144.8204,144.8772,144.773,144.773,5860.0
2018-06-19 12:00:00,152.83,152.88,152.74,152.78,5791.0,144.7446,144.792,144.6594,144.6972,5791.0
2018-06-19 12:05:00,152.75,152.77,152.71,152.77,3187.0,144.6688,144.6878,144.6309,144.6878,3187.0
2018-06-19 12:10:00,152.77,152.77,152.65,152.65,1965.0,144.6878,144.6878,144.5741,144.5741,1965.0
2018-06-19 12:15:00,152.62,152.73,152.62,152.72,4418.0,144.5457,144.6499,144.5457,144.6404,4418.0
2018-06-19 12:20:00,152.66,152.76,152.65,152.76,1823.0,144.5836,144.6783,144.5741,144.6783,1823.0
2018-06-19 12:25:00,152.8,152.83,152.75,152.76,1049.0,144.7162,144.7446,144.6688,144.6783,1049.0
2018-06-19 12:30:00,152.75,152.77,152.71,152.74,2633.0,144.6688,144.6878,144.6309,144.6594,2633.0
2018-06-19 12:35:00,152.71,152.74,152.69,152.71,3128.0,144.6309,144.6594,144.612,144.6309,3128.0
2018-06-19 12:40:00,152.61,152.63,152.59,152.6,1005.0,144.5362,144.5552,144.5173,144.5268,1005.0
2018-06-19 12:45:00,152.61,152.65,152.6,152.64,2691.0,144.5362,144.5741,144.5268,144.5647,2691.0
2018-06-19 12:50:00,152.6,152.67,152.58,152.64,9906.0,144.5268,144.5931,144.5078,144.5647,9906.0
2018-06-19 12:55:00,152.64,152.75,152.63,152.75,3628.0,144.5647,144.6688,144.5552,144.6688,3628.0
2018-06-19 13:00:00,152.77,152.77,152.72,152.73,2283.0,144.6878,144.6878,144.6404,144.6499,2283.0
2018-06-19 13:05:00,152.69,152.7,152.63,152.69,4053.0,144.612,144.6215,144.5552,144.612,4053.0
2018-06-19 13:10:00,152.68,152.74,152.68,152.73,2329.0,144.6025,144.6594,144.6025,144.6499,2329.0
2018-06-19 13:15:00,152.71,152.78,152.71,152.73,2184.0,144.6309,144.6972,144.6309,144.6499,2184.0
2018-06-19 13:20:00,152.73,152.73,152.68,152.71,1334.0,144.6499,144.6499,144.6025,144.6309,1334.0
2018-06-19 13:25:00,152.62,152.66,152.62,152.66,1074.0,144.5457,144.5836,144.5457,144.5836,1074.0
2018-06-19 13:30:00,152.64,152.64,152.55,152.57,1944.0,144.5647,144.5647,144.4794,144.4984,1944.0
2018-06-19 13:35:00,152.62,152.76,152.6,152.76,8452.0,144.5457,144.6783,144.5268,144.6783,8452.0
2018-06-19 13:40:00,152.79,152.81,152.77,152.8,9518.0,144.7067,144.7257,144.6878,144.7162,9518.0
2018-06-19 13:45:00,152.86,152.87,152.79,152.83,12242.0,144.773,144.7825,144.7067,144.7446,12242.0
2018-06-19 13:50:00,152.96,152.98,152.88,152.91,5568.0,144.8677,144.8867,144.792,144.8204,5568.0
2018-06-19 13:55:00,152.91,152.94,152.88,152.94,10985.0,144.8204,144.8488,144.792,144.8488,10985.0
2018-06-19 14:00:00,152.96,153.03,152.96,153.02,2684.0,144.8677,144.934,144.8677,144.9245,2684.0
2018-06-19 14:05:00,153.03,153.2,153.03,153.14,9690.0,144.934,145.095,144.934,145.0382,9690.0
2018-06-19 14:10:00,153.11,153.15,153.06,153.14,6461.0,145.0098,145.0477,144.9624,145.0382,6461.0
2018-06-19 14:15:00,153.18,153.18,153.07,153.1,12952.0,145.0761,145.0761,144.9719,145.0003,12952.0
2018-06-19 14:20:00,153.13,153.15,153.1,153.14,16078.0,145.0287,145.0477,145.0003,145.0382,16078.0
2018-06-19 14:25:00,153.16,153.21,153.06,153.1,12146.0,145.0571,145.1045,144.9624,145.0003,12146.0
2018-06-19 14:30:00,153.1,153.15,153.08,153.08,3256.0,145.0003,145.0477,144.9814,144.9814,3256.0
2018-06-19 14:35:00,153.13,153.18,153.12,153.13,4098.0,145.0287,145.0761,145.0193,145.0287,4098.0
2018-06-19 14:40:00,153.12,153.22,153.12,153.19,4766.0,145.0193,145.114,145.0193,145.0856,4766.0
2018-06-19 14:45:00,153.17,153.2,153.14,153.15,2993.0,145.0666,145.095,145.0382,145.0477,2993.0
2018-06-19 14:50:00,153.16,153.25,153.13,153.14,9970.0,145.0571,145.1424,145.0287,145.0382,9970.0
2018-06-19 14:55:00,153.23,153.31,153.21,153.24,32638.0,145.1234,145.1992,145.1045,145.1329,32638.0
2018-06-19 15:00:00,153.27,153.27,153.19,153.2,12812.0,145.1613,145.1613,145.0856,145.095,12812.0
2018-06-19 15:05:00,153.19,153.2,153.16,153.18,3678.0,145.0856,145.095,145.0571,145.0761,3678.0
2018-06-19 15:10:00,153.19,153.26,153.17,153.25,3839.0,145.0856,145.1519,145.0666,145.1424,3839.0
2018-06-19 15:15:00,153.27,153.29,153.09,153.1,9391.0,145.1613,145.1803,144.9908,145.0003,9391.0
2018-06-19 15:20:00,153.09,153.1,153.01,153.06,9755.0,144.9908,145.0003,144.9151,144.9624,9755.0
2018-06-19 15:25:00,153.04,153.09,152.96,152.96,8065.0,144.9435,144.9908,144.8677,144.8677,8065.0
2018-06-19 15:30:00,152.95,153.04,152.95,153.0,5555.0,144.8583,144.9435,144.8583,144.9056,5555.0
2018-06-19 15:35:00,153.0,153.04,152.94,153.04,4546.0,144.9056,144.9435,144.8488,144.9435,4546.0
2018-06-19 15:40:00,153.01,153.1,152.95,153.1,3699.0,144.9151,145.0003,144.8583,145.0003,3699.0
2018-06-19 15:45:00,153.09,153.1,152.98,153.05,15021.0,144.9908,145.0003,144.8867,144.953,15021.0
2018-06-19 15:50:00,153.06,153.17,153.06,153.17,17481.0,144.9624,145.0666,144.9624,145.0666,17481.0
2018-06-19 15:55:00,153.18,153.3,153.18,153.26,18751.0,145.0761,145.1897,145.0761,145.1519,18751.0
2018-06-20 09:30:00,153.86,154.0,153.84,153.95,30178.0,145.7201,145.8527,145.7012,145.8053,30178.0
2018-06-20 09:35:00,153.98,154.04,153.84,153.95,9348.0,145.8338,145.8906,145.7012,145.8053,9348.0
2018-06-20 09:40:00,153.88,154.03,153.83,153.95,14931.0,145.7391,145.8811,145.6917,145.8053,14931.0
2018-06-20 09:45:00,154.01,154.05,153.85,153.89,27421.0,145.8622,145.9001,145.7106,145.7485,27421.0
2018-06-20 09:50:00,153.92,154.07,153.86,154.03,5795.0,145.7769,145.919,145.7201,145.8811,5795.0
2018-06-20 09:55:00,154.08,154.14,154.03,154.07,8712.0,145.9285,145.9853,145.8811,145.919,8712.0
2018-06-20 10:00:00,154.09,154.14,154.05,154.11,2879.0,145.9379,145.9853,145.9001,145.9569,2879.0
2018-06-20 10:05:00,154.11,154.22,154.03,154.04,273409.0,145.9569,146.0611,145.8811,145.8906,273409.0
2018-06-20 10:10:00,154.01,154.03,153.91,153.94,11160.0,145.8622,145.8811,145.7675,145.7959,11160.0
2018-06-20 10:15:00,153.95,154.02,153.95,154.02,2112.0,145.8053,145.8716,145.8053,145.8716,2112.0
2018-06-20 10:20:00,154.0,154.01,153.92,153.95,2140.0,145.8527,145.8622,145.7769,145.8053,2140.0
2018-06-20 10:25:00,153.96,153.96,153.81,153.82,1882.0,145.8148,145.8148,145.6728,145.6822,1882.0
2018-06-20 10:30:00,153.87,153.89,153.74,153.88,5794.0,145.7296,145.7485,145.6065,145.7391,5794.0
2018-06-20 10:35:00,153.86,153.94,153.83,153.93,5240.0,145.7201,145.7959,145.6917,145.7864,5240.0
2018-06-20 10:40:00,153.95,153.96,153.9,153.93,4362.0,145.8053,145.8148,145.758,145.7864,4362.0
2018-06-20 10:45:00,153.9,153.9,153.82,153.82,1938.0,145.758,145.758,145.6822,145.6822,1938.0
2018-06-20 10:50:00,153.86,154.0,153.85,153.99,2589.0,145.7201,145.8527,145.7106,145.8432,2589.0
2018-06-20 10:55:00,154.0,154.06,153.96,154.02,3534.0,145.8527,145.9095,145.8148,145.8716,3534.0
2018-06-20 11:00:00,154.03,154.03,153.89,153.97,2692.0,145.8811,145.8811,145.7485,145.8243,2692.0
2018-06-20 11:05:00,153.97,154.03,153.95,154.02,4575.0,145.8243,145.8811,145.8053,145.8716,4575.0
2018-06-20 11:10:00,154.03,154.03,153.89,153.96,8797.0,145.8811,145.8811,145.7485,145.8148,8797.0
2018-06-20 11:15:00,153.95,153.96,153.91,153.96,3955.0,145.8053,145.8148,145.7675,145.8148,3955.0
2018-06-20 11:20:00,153.99,154.06,153.99,154.05,4284.0,145.8432,145.9095,145.8432,145.9001,4284.0
2018-06-20 11:25:00,154.05,154.05,154.0,154.01,1658.0,145.9001,145.9001,145.8527,145.8622,1658.0
2018-06-20 11:30:00,153.99,153.99,153.89,153.9,64008.0,145.8432,145.8432,145.7485,145.758,64008.0
2018-06-20 11:35:00,153.88,153.96,153.87,153.92,8638.0,145.7391,145.8148,145.7296,145.7769,8638.0
2018-06-20 11:40:00,153.89,154.0,153.88,153.96,5688.0,145.7485,145.8527,145.7391,145.8148,5688.0
2018-06-20 11:45:00,153.95,154.01,153.95,153.99,3837.0,145.8053,145.8622,145.8053,145.8432,3837.0
2018-06-20 11:50:00,154.02,154.05,153.99,154.04,13360.0,145.8716,145.9001,145.8432,145.8906,13360.0
2018-06-20 11:55:00,154.05,154.12,154.03,154.09,7736.0,145.9001,145.9664,145.8811,145.9379,7736.0
2018-06-20 12:00:00,154.15,154.22,154.12,154.19,16375.0,145.9948,146.0611,145.9664,146.0326,16375.0
2018-06-20 12:05:00,154.21,154.23,154.15,154.15,10661.0,146.0516,146.0705,145.9948,145.9948,10661.0
2018-06-20 12:10:00,154.15,154.19,154.14,154.17,13937.0,145.9948,146.0326,145.9853,146.0137,13937.0
2018-06-20 12:15:00,154.16,154.23,154.16,154.19,9490.0,146.0042,146.0705,146.0042,146.0326,9490.0
2018-06-20 12:20:00,154.17,154.21,154.16,154.21,10969.0,146.0137,146.0516,146.0042,146.0516,10969.0
2018-06-20 12:25:00,154.21,154.23,154.19,154.23,8659.0,146.0516,146.0705,146.0326,146.0705,8659.0
2018-06-20 12:30:00,154.23,154.27,154.21,154.27,7048.0,146.0705,146.1084,146.0516,146.1084,7048.0
2018-06-20 12:35:00,154.27,154.32,154.25,154.32,9784.0,146.1084,146.1558,146.0895,146.1558,9784.0
2018-06-20 12:40:00,154.32,154.39,154.3,154.39,11423.0,146.1558,146.2221,146.1368,146.2221,11423.0
2018-06-20 12:45:00,154.38,154.4,154.34,154.39,12113.0,146.2126,146.2315,146.1747,146.2221,12113.0
2018-06-20 12:50:00,154.4,154.42,154.36,154.37,12144.0,146.2315,146.2505,146.1937,146.2031,12144.0
2018-06-20 12:55:00,154.37,154.37,154.33,154.34,4247.0,146.2031,146.2031,146.1652,146.1747,4247.0
2018-06-20 13:00:00,154.35,154.39,154.31,154.31,9003.0,146.1842,146.2221,146.1463,146.1463,9003.0
2018-06-20 13:05:00,154.31,154.37,154.31,154.34,7198.0,146.1463,146.2031,146.1463,146.1747,7198.0
2018-06-20 13:10:00,154.34,154.37,154.31,154.31,10281.0,146.1747,146.2031,146.1463,146.1463,10281.0
2018-06-20 13:15:00,154.31,154.33,154.31,154.32,3658.0,146.1463,146.1652,146.1463,146.1558,3658.0
2018-06-20 13:20:00,154.31,154.35,154.31,154.34,15685.0,146.1463,146.1842,146.1463,146.1747,15685.0
2018-06-20 13:25:00,154.32,154.32,154.21,154.22,14140.0,146.1558,146.1558,146.0516,146.0611,14140.0
2018-06-20 13:30:00,154.24,154.27,154.24,154.25,14431.0,146.08,146.1084,146.08,146.0895,14431.0
2018-06-20 13:35:00,154.27,154.28,154.22,154.23,14390.0,146.1084,146.1179,146.0611,146.0705,14390.0
2018-06-20 13:40:00,154.23,154.26,154.23,154.24,7134.0,146.0705,146.0989,146.0705,146.08,7134.0
2018-06-20 13:45:00,154.25,154.3,154.23,154.28,12946.0,146.0895,146.1368,146.0705,146.1179,12946.0
2018-06-20 13:50:00,154.28,154.33,154.27,154.33,15180.0,146.1179,146.1652,146.1084,146.1652,15180.0
2018-06-20 13:55:00,154.32,154.37,154.32,154.36,5513.0,146.1558,146.2031,146.1558,146.1937,5513.0
2018-06-20 14:00:00,154.36,154.36,154.25,154.3,14377.0,146.1937,146.1937,146.0895,146.1368,14377.0
2018-06-20 14:05:00,154.31,154.31,154.28,154.29,8647.0,146.1463,146.1463,146.1179,146.1274,8647.0
2018-06-20 14:10:00,154.29,154.35,154.26,154.35,21119.0,146.1274,146.1842,146.0989,146.1842,21119.0
2018-06-20 14:15:00,154.35,154.39,154.31,154.31,15857.0,146.1842,146.2221,146.1463,146.1463,15857.0
2018-06-20 14:20:00,154.32,154.33,154.28,154.32,12593.0,146.1558,146.1652,146.1179,146.1558,12593.0
2018-06-20 14:25:00,154.32,154.32,154.26,154.29,14259.0,146.1558,146.1558,146.0989,146.1274,14259.0
2018-06-20 14:30:00,154.28,154.32,154.26,154.27,22720.0,146.1179,146.1558,146.0989,146.1084,22720.0
2018-06-20 14:35:00,154.25,154.27,154.23,154.24,9920.0,146.0895,146.1084,146.0705,146.08,9920.0
2018-06-20 14:40:00,154.25,154.25,154.11,154.11,17268.0,146.0895,146.0895,145.9569,145.9569,17268.0
2018-06-20 14:45:00,154.11,154.16,154.1,154.13,9551.0,145.9569,146.0042,145.9474,145.9758,9551.0
2018-06-20 14:50:00,154.13,154.17,154.12,154.17,18131.0,145.9758,146.0137,145.9664,146.0137,18131.0
2018-06-20 14:55:00,154.17,154.18,154.0,154.01,16286.0,146.0137,146.0232,145.8527,145.8622,16286.0
2018-06-20 15:00:00,154.0,154.05,153.93,153.99,13957.0,145.8527,145.9001,145.7864,145.8432,13957.0
2018-06-20 15:05:00,153.99,154.05,153.92,154.05,50709.0,145.8432,145.9001,145.7769,145.9001,50709.0
2018-06-20 15:10:00,154.06,154.09,154.03,154.09,8123.0,145.9095,145.9379,145.8811,145.9379,8123.0
2018-06-20 15:15:00,154.06,154.11,154.06,154.08,14963.0,145.9095,145.9569,145.9095,145.9285,14963.0
2018-06-20 15:20:00,154.08,154.15,154.06,154.08,16501.0,145.9285,145.9948,145.9095,145.9285,16501.0
2018-06-20 15:25:00,154.09,154.14,154.09,154.13,4631.0,145.9379,145.9853,145.9379,145.9758,4631.0
2018-06-20 15:30:00,154.15,154.18,154.13,154.18,9853.0,145.9948,146.0232,145.9758,146.0232,9853.0
2018-06-20 15:35:00,154.17,154.18,154.05,154.09,24402.0,146.0137,146.0232,145.9001,145.9379,24402.0
2018-06-20 15:40:00,154.08,154.08,154.01,154.06,14115.0,145.9285,145.9285,145.8622,145.9095,14115.0
2018-06-20 15:45:00,154.06,154.13,154.06,154.12,16798.0,145.9095,145.9758,145.9095,145.9664,16798.0
2018-06-20 15:50:00,154.11,154.13,153.95,153.96,23858.0,145.9569,145.9758,145.8053,145.8148,23858.0
2018-06-20 15:55:00,153.96,153.98,153.92,153.96,20740.0,145.8148,145.8338,145.7769,145.8148,20740.0
2018-06-21 09:30:00,153.96,154.15,153.96,154.02,34192.0,145.8148,145.9948,145.8148,145.8716,34192.0
2018-06-21 09:35:00,154.03,154.04,153.93,154.02,12627.0,145.8811,145.8906,145.7864,145.8716,12627.0
2018-06-21 09:40:00,154.0,154.02,153.86,153.86,148452.0,145.8527,145.8716,145.7201,145.7201,148452.0
2018-06-21 09:45:00,153.77,153.95,153.77,153.91,1816.0,145.6349,145.8053,145.6349,145.7675,1816.0
2018-06-21 09:50:00,153.89,154.0,153.87,154.0,2926.0,145.7485,145.8527,145.7296,145.8527,2926.0
2018-06-21 09:55:00,153.91,153.97,153.85,153.85,4400.0,145.7675,145.8243,145.7106,145.7106,4400.0
2018-06-21 10:00:00,153.87,153.87,153.6,153.61,3304.0,145.7296,145.7296,145.4739,145.4833,3304.0
2018-06-21 10:05:00,153.56,153.56,153.15,153.15,3217.0,145.436,145.436,145.0477,145.0477,3217.0
2018-06-21 10:10:00,153.15,153.3,153.14,153.3,1941.0,145.0477,145.1897,145.0382,145.1897,1941.0
2018-06-21 10:15:00,153.39,153.39,152.82,152.82,13942.0,145.275,145.275,144.7351,144.7351,13942.0
2018-06-21 10:20:00,152.75,152.88,152.65,152.82,8817.0,144.6688,144.792,144.5741,144.7351,8817.0
2018-06-21 10:25:00,152.78,152.9,152.72,152.9,3530.0,144.6972,144.8109,144.6404,144.8109,3530.0
2018-06-21 10:30:00,152.98,153.08,152.94,153.01,2399.0,144.8867,144.9814,144.8488,144.9151,2399.0
2018-06-21 10:35:00,152.94,152.94,152.73,152.82,14815.0,144.8488,144.8488,144.6499,144.7351,14815.0
2018-06-21 10:40:00,152.85,152.91,152.81,152.86,8791.0,144.7635,144.8204,144.7257,144.773,8791.0
2018-06-21 10:45:00,152.7,152.96,152.66,152.96,5463.0,144.6215,144.8677,144.5836,144.8677,5463.0
2018-06-21 10:50:00,152.92,153.13,152.92,153.1,2761.0,144.8298,145.0287,144.8298,145.0003,2761.0
2018-06-21 10:55:00,153.13,153.21,153.1,153.13,5899.0,145.0287,145.1045,145.0003,145.0287,5899.0
2018-06-21 11:00:00,153.11,153.19,153.02,153.14,11478.0,145.0098,145.0856,144.9245,145.0382,11478.0
2018-06-21 11:05:00,153.15,153.21,153.04,153.13,8991.0,145.0477,145.1045,144.9435,145.0287,8991.0
2018-06-21 11:10:00,153.11,153.19,153.08,153.17,4581.0,145.0098,145.0856,144.9814,145.0666,4581.0
2018-06-21 11:15:00,153.25,153.3,153.24,153.28,1596.0,145.1424,145.1897,145.1329,145.1708,1596.0
2018-06-21 11:20:00,153.22,153.26,153.21,153.21,2132.0,145.114,145.1519,145.1045,145.1045,2132.0
2018-06-21 11:25:00,153.21,153.29,153.17,153.21,3979.0,145.1045,145.1803,145.0666,145.1045,3979.0
2018-06-21 11:30:00,153.25,153.37,153.25,153.36,7723.0,145.1424,145.256,145.1424,145.2466,7723.0
2018-06-21 11:35:00,153.38,153.44,153.31,153.41,4342.0,145.2655,145.3223,145.1992,145.2939,4342.0
2018-06-21 11:40:00,153.42,153.46,153.34,153.46,475.0,145.3034,145.3413,145.2276,145.3413,475.0
2018-06-21 11:45:00,153.54,153.57,153.52,153.55,1255.0,145.417,145.4455,145.3981,145.4265,1255.0
2018-06-21 11:50:00,153.58,153.58,153.48,153.49,1438.0,145.4549,145.4549,145.3602,145.3697,1438.0
2018-06-21 11:55:00,153.49,153.5,153.42,153.42,4471.0,145.3697,145.3792,145.3034,145.3034,4471.0
2018-06-21 12:00:00,153.38,153.41,153.18,153.19,2401.0,145.2655,145.2939,145.0761,145.0856,2401.0
2018-06-21 12:05:00,153.16,153.16,153.11,153.12,1875.0,145.0571,145.0571,145.0098,145.0193,1875.0
2018-06-21 12:10:00,153.13,153.2,153.12,153.16,1245.0,145.0287,145.095,145.0193,145.0571,1245.0
2018-06-21 12:15:00,153.2,153.22,153.09,153.14,3534.0,145.095,145.114,144.9908,145.0382,3534.0
2018-06-21 12:20:00,153.17,153.17,153.13,153.13,667.0,145.0666,145.0666,145.0287,145.0287,667.0
2018-06-21 12:25:00,153.11,153.13,153.06,153.09,3654.0,145.0098,145.0287,144.9624,144.9908,3654.0
2018-06-21 12:30:00,153.07,153.07,152.87,152.88,4813.0,144.9719,144.9719,144.7825,144.792,4813.0
2018-06-21 12:35:00,152.88,152.88,152.87,152.88,130.0,144.792,144.792,144.7825,144.792,130.0
2018-06-21 12:40:00,152.87,152.89,152.85,152.85,1843.0,144.7825,144.8014,144.7635,144.7635,1843.0
2018-06-21 12:45:00,152.92,152.98,152.9,152.97,1526.0,144.8298,144.8867,144.8109,144.8772,1526.0
2018-06-21 12:50:00,152.97,152.98,152.97,152.97,314.0,144.8772,144.8867,144.8772,144.8772,314.0
2018-06-21 12:55:00,152.97,152.98,152.82,152.82,4586.0,144.8772,144.8867,144.7351,144.7351,4586.0
2018-06-21 13:00:00,152.81,152.87,152.8,152.81,1138.0,144.7257,144.7825,144.7162,144.7257,1138.0
2018-06-21 13:05:00,152.81,152.85,152.78,152.85,1539.0,144.7257,144.7635,144.6972,144.7635,1539.0
2018-06-21 13:10:00,152.93,153.0,152.93,152.97,2681.0,144.8393,144.9056,144.8393,144.8772,2681.0
2018-06-21 13:15:00,153.02,153.08,153.02,153.07,803.0,144.9245,144.9814,144.9245,144.9719,803.0
2018-06-21 13:20:00,153.05,153.18,153.05,153.17,2310.0,144.953,145.0761,144.953,145.0666,2310.0
2018-06-21 13:25:00,153.17,153.18,153.12,153.12,1396.0,145.0666,145.0761,145.0193,145.0193,1396.0
2018-06-21 13:30:00,153.12,153.18,153.0,153.05,219553.0,145.0193,145.0761,144.9056,144.953,219553.0
2018-06-21 13:35:00,153.09,153.11,153.05,153.06,4026.0,144.9908,145.0098,144.953,144.9624,4026.0
2018-06-21 13:40:00,153.02,153.14,152.97,153.12,104497.0,144.9245,145.0382,144.8772,145.0193,104497.0
2018-06-21 13:45:00,153.07,153.1,153.05,153.09,852.0,144.9719,145.0003,144.953,144.9908,852.0
2018-06-21 13:50:00,153.07,153.07,152.97,153.06,3771.0,144.9719,144.9719,144.8772,144.9624,3771.0
2018-06-21 13:55:00,153.04,153.07,153.01,153.07,7312.0,144.9435,144.9719,144.9151,144.9719,7312.0
2018-06-21 14:00:00,153.09,153.23,153.07,153.09,7539.0,144.9908,145.1234,144.9719,144.9908,7539.0
2018-06-21 14:05:00,153.07,153.21,153.03,153.19,9339.0,144.9719,145.1045,144.934,145.0856,9339.0
2018-06-21 14:10:00,153.22,153.24,153.14,153.16,10282.0,145.114,145.1329,145.0382,145.0571,10282.0
2018-06-21 14:15:00,153.19,153.2,153.17,153.17,1929.0,145.0856,145.095,145.0666,145.0666,1929.0
2018-06-21 14:20:00,153.09,153.15,153.04,153.04,18380.0,144.9908,145.0477,144.9435,144.9435,18380.0
2018-06-21 14:25:00,153.06,153.08,152.95,152.95,6604.0,144.9624,144.9814,144.8583,144.8583,6604.0
2018-06-21 14:30:00,153.06,153.09,153.0,153.0,12785.0,144.9624,144.9908,144.9056,144.9056,12785.0
2018-06-21 14:35:00,153.04,153.13,153.04,153.04,2134.0,144.9435,145.0287,144.9435,144.9435,2134.0
2018-06-21 14:40:00,153.02,153.03,152.95,152.97,5858.0,144.9245,144.934,144.8583,144.8772,5858.0
2018-06-21 14:45:00,152.99,153.01,152.97,153.01,1302.0,144.8961,144.9151,144.8772,144.9151,1302.0
2018-06-21 14:50:00,153.03,153.03,152.94,152.95,16039.0,144.934,144.934,144.8488,144.8583,16039.0
2018-06-21 14:55:00,152.95,152.96,152.84,152.85,2472.0,144.8583,144.8677,144.7541,144.7635,2472.0
2018-06-21 15:00:00,152.81,152.92,152.8,152.9,6185.0,144.7257,144.8298,144.7162,144.8109,6185.0
2018-06-21 15:05:00,152.84,152.99,152.84,152.98,3064.0,144.7541,144.8961,144.7541,144.8867,3064.0
2018-06-21 15:10:00,152.95,152.95,152.8,152.89,7874.0,144.8583,144.8583,144.7162,144.8014,7874.0
2018-06-21 15:15:00,152.79,152.81,152.73,152.74,4366.0,144.7067,144.7257,144.6499,144.6594,4366.0
2018-06-21 15:20:00,152.74,152.82,152.5,152.78,16003.0,144.6594,144.7351,144.4321,144.6972,16003.0
2018-06-21 15:25:00,152.77,152.91,152.77,152.8,4385.0,144.6878,144.8204,144.6878,144.7162,4385.0
2018-06-21 15:30:00,152.73,152.81,152.55,152.6,8911.0,144.6499,144.7257,144.4794,144.5268,8911.0
2018-06-21 15:35:00,152.58,152.66,152.54,152.63,7442.0,144.5078,144.5836,144.4699,144.5552,7442.0
2018-06-21 15:40:00,152.59,152.59,152.47,152.47,5754.0,144.5173,144.5173,144.4036,144.4036,5754.0
2018-06-21 15:45:00,152.48,152.72,152.42,152.69,6135.0,144.4131,144.6404,144.3563,144.612,6135.0
2018-06-21 15:50:00,152.69,152.81,152.65,152.75,10365.0,144.612,144.7257,144.5741,144.6688,10365.0
2018-06-21 15:55:00,152.76,152.83,152.69,152.73,27263.0,144.6783,144.7446,144.612,144.6499,27263.0
2018-06-22 09:30:00,153.16,153.16,152.82,152.82,17400.0,145.4568,145.4568,145.1339,145.1339,17400.0
2018-06-22 09:35:00,152.64,152.67,152.61,152.61,4491.0,144.9629,144.9914,144.9344,144.9344,4491.0
2018-06-22 09:40:00,152.64,152.64,152.38,152.39,4284.0,144.9629,144.9629,144.716,144.7255,4284.0
2018-06-22 09:45:00,152.41,152.42,152.24,152.34,1501.0,144.7445,144.754,144.583,144.678,1501.0
2018-06-22 09:50:00,152.46,152.51,152.46,152.51,2070.0,144.792,144.8394,144.792,144.8394,2070.0
2018-06-22 09:55:00,152.44,152.53,152.34,152.37,5776.0,144.773,144.8584,144.678,144.7065,5776.0
2018-06-22 10:00:00,152.47,152.49,152.45,152.49,985.0,144.8015,144.8205,144.7825,144.8205,985.0
2018-06-22 10:05:00,152.51,152.63,152.5,152.55,3115.0,144.8394,144.9534,144.8299,144.8774,3115.0
2018-06-22 10:10:00,152.56,152.6,152.51,152.59,1561.0,144.8869,144.9249,144.8394,144.9154,1561.0
2018-06-22 10:15:00,152.61,152.69,152.59,152.61,2804.0,144.9344,145.0104,144.9154,144.9344,2804.0
2018-06-22 10:20:00,152.55,152.62,152.51,152.51,1822.0,144.8774,144.9439,144.8394,144.8394,1822.0
2018-06-22 10:25:00,152.47,152.48,152.16,152.21,4353.0,144.8015,144.811,144.507,144.5545,4353.0
2018-06-22 10:30:00,152.19,152.26,152.14,152.26,6868.0,144.5355,144.602,144.4881,144.602,6868.0
2018-06-22 10:35:00,152.28,152.34,152.22,152.24,7749.0,144.621,144.678,144.564,144.583,7749.0
2018-06-22 10:40:00,152.23,152.23,152.17,152.19,2296.0,144.5735,144.5735,144.5165,144.5355,2296.0
2018-06-22 10:45:00,152.23,152.28,152.13,152.18,13825.0,144.5735,144.621,144.4786,144.526,13825.0
2018-06-22 10:50:00,152.17,152.28,152.17,152.23,7310.0,144.5165,144.621,144.5165,144.5735,7310.0
2018-06-22 10:55:00,152.27,152.4,152.25,152.37,5784.0,144.6115,144.735,144.5925,144.7065,5784.0
2018-06-22 11:00:00,152.37,152.44,152.37,152.44,5427.0,144.7065,144.773,144.7065,144.773,5427.0
2018-06-22 11:05:00,152.39,152.49,152.39,152.49,6736.0,144.7255,144.8205,144.7255,144.8205,6736.0
2018-06-22 11:10:00,152.5,152.5,152.41,152.42,7872.0,144.8299,144.8299,144.7445,144.754,7872.0
2018-06-22 11:15:00,152.43,152.43,152.35,152.35,765.0,144.7635,144.7635,144.6875,144.6875,765.0
2018-06-22 11:20:00,152.41,152.42,152.25,152.25,2687.0,144.7445,144.754,144.5925,144.5925,2687.0
2018-06-22 11:25:00,152.25,152.38,152.25,152.37,5602.0,144.5925,144.716,144.5925,144.7065,5602.0
2018-06-22 11:30:00,152.42,152.46,152.41,152.46,1694.0,144.754,144.792,144.7445,144.792,1694.0
2018-06-22 11:35:00,152.43,152.47,152.43,152.46,1354.0,144.7635,144.8015,144.7635,144.792,1354.0
2018-06-22 11:40:00,152.43,152.56,152.42,152.56,3015.0,144.7635,144.8869,144.754,144.8869,3015.0
2018-06-22 11:45:00,152.57,152.6,152.56,152.57,1308.0,144.8964,144.9249,144.8869,144.8964,1308.0
2018-06-22 11:50:00,152.57,152.58,152.55,152.57,2800.0,144.8964,144.9059,144.8774,144.8964,2800.0
2018-06-22 11:55:00,152.48,152.49,152.47,152.47,766.0,144.811,144.8205,144.8015,144.8015,766.0
2018-06-22 12:00:00,152.5,152.51,152.47,152.5,1671.0,144.8299,144.8394,144.8015,144.8299,1671.0
2018-06-22 12:05:00,152.49,152.55,152.48,152.55,4625.0,144.8205,144.8774,144.811,144.8774,4625.0
2018-06-22 12:10:00,152.54,152.65,152.53,152.65,6389.0,144.8679,144.9724,144.8584,144.9724,6389.0
2018-06-22 12:15:00,152.62,152.67,152.58,152.58,4658.0,144.9439,144.9914,144.9059,144.9059,4658.0
2018-06-22 12:20:00,152.56,152.58,152.55,152.55,4137.0,144.8869,144.9059,144.8774,144.8774,4137.0
2018-06-22 12:25:00,152.53,152.56,152.53,152.54,2273.0,144.8584,144.8869,144.8584,144.8679,2273.0
2018-06-22 12:30:00,152.53,152.54,152.51,152.52,1097.0,144.8584,144.8679,144.8394,144.8489,1097.0
2018-06-22 12:35:00,152.5,152.52,152.46,152.48,5897.0,144.8299,144.8489,144.792,144.811,5897.0
2018-06-22 12:40:00,152.44,152.57,152.44,152.57,1062.0,144.773,144.8964,144.773,144.8964,1062.0
2018-06-22 12:45:00,152.54,152.55,152.53,152.55,3715.0,144.8679,144.8774,144.8584,144.8774,3715.0
2018-06-22 12:50:00,152.55,152.6,152.54,152.57,3195.0,144.8774,144.9249,144.8679,144.8964,3195.0
2018-06-22 12:55:00,152.53,152.58,152.52,152.58,6868.0,144.8584,144.9059,144.8489,144.9059,6868.0
2018-06-22 13:00:00,152.58,152.64,152.58,152.62,7122.0,144.9059,144.9629,144.9059,144.9439,7122.0
2018-06-22 13:05:00,152.66,152.66,152.63,152.66,2665.0,144.9819,144.9819,144.9534,144.9819,2665.0
2018-06-22 13:10:00,152.69,152.69,152.63,152.65,9495.0,145.0104,145.0104,144.9534,144.9724,9495.0
2018-06-22 13:15:00,152.69,152.69,152.64,152.64,2104.0,145.0104,145.0104,144.9629,144.9629,2104.0
2018-06-22 13:20:00,152.63,152.68,152.62,152.68,5103.0,144.9534,145.0009,144.9439,145.0009,5103.0
2018-06-22 13:25:00,152.67,152.75,152.66,152.73,6377.0,144.9914,145.0674,144.9819,145.0484,6377.0
2018-06-22 13:30:00,152.73,152.73,152.65,152.66,1402.0,145.0484,145.0484,144.9724,144.9819,1402.0
2018-06-22 13:35:00,152.7,152.72,152.65,152.72,6982.0,145.0199,145.0389,144.9724,145.0389,6982.0
2018-06-22 13:40:00,152.72,152.77,152.72,152.74,4581.0,145.0389,145.0864,145.0389,145.0579,4581.0
2018-06-22 13:45:00,152.73,152.75,152.7,152.7,1913.0,145.0484,145.0674,145.0199,145.0199,1913.0
2018-06-22 13:50:00,152.75,152.76,152.72,152.75,3948.0,145.0674,145.0769,145.0389,145.0674,3948.0
2018-06-22 13:55:00,152.78,152.78,152.7,152.72,8722.0,145.0959,145.0959,145.0199,145.0389,8722.0
2018-06-22 14:00:00,152.72,152.75,152.72,152.75,983.0,145.0389,145.0674,145.0389,145.0674,983.0
2018-06-22 14:05:00,152.74,152.75,152.64,152.65,4909.0,145.0579,145.0674,144.9629,144.9724,4909.0
2018-06-22 14:10:00,152.73,152.74,152.67,152.67,20299.0,145.0484,145.0579,144.9914,144.9914,20299.0
2018-06-22 14:15:00,152.69,152.73,152.67,152.68,11837.0,145.0104,145.0484,144.9914,145.0009,11837.0
2018-06-22 14:20:00,152.69,152.69,152.57,152.61,6774.0,145.0104,145.0104,144.8964,144.9344,6774.0
2018-06-22 14:25:00,152.62,152.63,152.61,152.63,1603.0,144.9439,144.9534,144.9344,144.9534,1603.0
2018-06-22 14:30:00,152.6,152.63,152.57,152.58,1496.0,144.9249,144.9534,144.8964,144.9059,1496.0
2018-06-22 14:35:00,152.62,152.64,152.6,152.64,1685.0,144.9439,144.9629,144.9249,144.9629,1685.0
2018-06-22 14:40:00,152.62,152.68,152.62,152.68,324591.0,144.9439,145.0009,144.9439,145.0009,324591.0
2018-06-22 14:45:00,152.66,152.76,152.65,152.73,9684.0,144.9819,145.0769,144.9724,145.0484,9684.0
2018-06-22 14:50:00,152.76,152.77,152.73,152.74,2124.0,145.0769,145.0864,145.0484,145.0579,2124.0
2018-06-22 14:55:00,152.73,152.75,152.7,152.74,27285.0,145.0484,145.0674,145.0199,145.0579,27285.0
2018-06-22 15:00:00,152.73,152.73,152.66,152.66,5698.0,145.0484,145.0484,144.9819,144.9819,5698.0
2018-06-22 15:05:00,152.67,152.68,152.64,152.66,1270.0,144.9914,145.0009,144.9629,144.9819,1270.0
2018-06-22 15:10:00,152.69,152.69,152.67,152.68,1910.0,145.0104,145.0104,144.9914,145.0009,1910.0
2018-06-22 15:15:00,152.72,152.74,152.66,152.66,1470.0,145.0389,145.0579,144.9819,144.9819,1470.0
2018-06-22 15:20:00,152.62,152.68,152.62,152.68,2269.0,144.9439,145.0009,144.9439,145.0009,2269.0
2018-06-22 15:25:00,152.71,152.71,152.64,152.65,2638.0,145.0294,145.0294,144.9629,144.9724,2638.0
2018-06-22 15:30:00,152.66,152.67,152.57,152.64,3951.0,144.9819,144.9914,144.8964,144.9629,3951.0
2018-06-22 15:35:00,152.63,152.67,152.59,152.59,6621.0,144.9534,144.9914,144.9154,144.9154,6621.0
2018-06-22 15:40:00,152.58,152.61,152.57,152.6,6685.0,144.9059,144.9344,144.8964,144.9249,6685.0
2018-06-22 15:45:00,152.68,152.69,152.6,152.6,10139.0,145.0009,145.0104,144.9249,144.9249,10139.0
2018-06-22 15:50:00,152.58,152.66,152.52,152.52,10932.0,144.9059,144.9819,144.8489,144.8489,10932.0
2018-06-22 15:55:00,152.54,152.54,152.16,152.17,9834.0,144.8679,144.8679,144.507,144.5165,9834.0
2018-06-25 09:30:00,151.41,151.47,151.1,151.28,19169.0,143.7948,143.8518,143.5004,143.6713,19169.0
2018-06-25 09:35:00,151.23,151.23,150.62,150.63,24004.0,143.6238,143.6238,143.0445,143.054,24004.0
2018-06-25 09:40:00,150.59,150.7,150.51,150.62,8140.0,143.016,143.1205,142.94,143.0445,8140.0
2018-06-25 09:45:00,150.59,150.59,150.22,150.34,12133.0,143.016,143.016,142.6646,142.7786,12133.0
2018-06-25 09:50:00,150.34,150.48,150.31,150.47,5843.0,142.7786,142.9115,142.7501,142.902,5843.0
2018-06-25 09:55:00,150.45,150.49,150.26,150.26,4478.0,142.8831,142.921,142.7026,142.7026,4478.0
2018-06-25 10:00:00,150.27,150.39,150.03,150.06,14494.0,142.7121,142.8261,142.4842,142.5127,14494.0
2018-06-25 10:05:00,150.02,150.13,149.91,149.92,10523.0,142.4747,142.5791,142.3702,142.3797,10523.0
2018-06-25 10:10:00,149.93,149.93,149.73,149.74,5953.0,142.3892,142.3892,142.1993,142.2088,5953.0
2018-06-25 10:15:00,149.65,149.86,149.59,149.6,8078.0,142.1233,142.3227,142.0663,142.0758,8078.0
2018-06-25 10:20:00,149.58,149.67,149.53,149.66,20573.0,142.0568,142.1423,142.0093,142.1328,20573.0
2018-06-25 10:25:00,149.71,150.0,149.71,149.98,8624.0,142.1803,142.4557,142.1803,142.4367,8624.0
2018-06-25 10:30:00,149.96,149.99,149.8,149.99,6728.0,142.4177,142.4462,142.2657,142.4462,6728.0
2018-06-25 10:35:00,150.0,150.12,149.96,150.0,19296.0,142.4557,142.5697,142.4177,142.4557,19296.0
2018-06-25 10:40:00,149.98,150.19,149.94,150.17,10726.0,142.4367,142.6361,142.3987,142.6171,10726.0
2018-06-25 10:45:00,150.2,150.24,150.04,150.23,6671.0,142.6456,142.6836,142.4937,142.6741,6671.0
2018-06-25 10:50:00,150.22,150.28,149.99,150.03,9080.0,142.6646,142.7216,142.4462,142.4842,9080.0
2018-06-25 10:55:00,149.99,150.0,149.73,149.79,8735.0,142.4462,142.4557,142.1993,142.2562,8735.0
2018-06-25 11:00:00,149.82,149.89,149.59,149.59,4454.0,142.2847,142.3512,142.0663,142.0663,4454.0
2018-06-25 11:05:00,149.59,149.66,149.57,149.63,3322.0,142.0663,142.1328,142.0473,142.1043,3322.0
2018-06-25 11:10:00,149.59,149.78,149.59,149.62,7499.0,142.0663,142.2468,142.0663,142.0948,7499.0
2018-06-25 11:15:00,149.63,149.66,149.47,149.5,8331.0,142.1043,142.1328,141.9523,141.9808,8331.0
2018-06-25 11:20:00,149.5,149.5,149.21,149.22,8803.0,141.9808,141.9808,141.7054,141.7149,8803.0
2018-06-25 11:25:00,149.25,149.37,149.15,149.15,2729.0,141.7434,141.8574,141.6484,141.6484,2729.0
2018-06-25 11:30:00,149.2,149.23,148.97,149.01,9542.0,141.6959,141.7244,141.4775,141.5155,9542.0
2018-06-25 11:35:00,149.03,149.13,148.97,148.98,6025.0,141.5345,141.6294,141.4775,141.487,6025.0
2018-06-25 11:40:00,149.01,149.31,149.01,149.27,9621.0,141.5155,141.8004,141.5155,141.7624,9621.0
2018-06-25 11:45:00,149.23,149.36,149.21,149.34,9844.0,141.7244,141.8479,141.7054,141.8289,9844.0
2018-06-25 11:50:00,149.35,149.36,149.21,149.23,4111.0,141.8384,141.8479,141.7054,141.7244,4111.0
2018-06-25 11:55:00,149.22,149.35,149.19,149.2,4244.0,141.7149,141.8384,141.6864,141.6959,4244.0
2018-06-25 12:00:00,149.22,149.25,148.89,148.94,10612.0,141.7149,141.7434,141.4015,141.449,10612.0
2018-06-25 12:05:00,148.92,148.94,148.58,148.58,5877.0,141.43,141.449,141.1071,141.1071,5877.0
2018-06-25 12:10:00,148.61,148.65,148.41,148.62,15970.0,141.1356,141.1736,140.9457,141.1451,15970.0
2018-06-25 12:15:00,148.59,148.71,148.59,148.71,4299.0,141.1166,141.2306,141.1166,141.2306,4299.0
2018-06-25 12:20:00,148.69,148.89,148.61,148.89,8254.0,141.2116,141.4015,141.1356,141.4015,8254.0
2018-06-25 12:25:00,148.91,148.98,148.87,148.95,9078.0,141.4205,141.487,141.3825,141.4585,9078.0
2018-06-25 12:30:00,148.95,149.01,148.89,148.97,26501.0,141.4585,141.5155,141.4015,141.4775,26501.0
2018-06-25 12:35:00,149.0,149.0,148.72,148.76,8010.0,141.506,141.506,141.2401,141.2781,8010.0
2018-06-25 12:40:00,148.89,149.03,148.89,148.95,2543.0,141.4015,141.5345,141.4015,141.4585,2543.0
2018-06-25 12:45:00,148.85,148.91,148.83,148.86,4355.0,141.3635,141.4205,141.3445,141.373,4355.0
2018-06-25 12:50:00,148.84,149.0,148.75,148.96,13140.0,141.354,141.506,141.2686,141.468,13140.0
2018-06-25 12:55:00,148.97,149.14,148.96,149.12,12280.0,141.4775,141.6389,141.468,141.6199,12280.0
2018-06-25 13:00:00,149.13,149.15,148.85,148.9,12881.0,141.6294,141.6484,141.3635,141.411,12881.0
2018-06-25 13:05:00,148.96,149.02,148.91,148.99,4781.0,141.468,141.525,141.4205,141.4965,4781.0
2018-06-25 13:10:00,149.0,149.01,148.84,148.84,5001.0,141.506,141.5155,141.354,141.354,5001.0
2018-06-25 13:15:00,148.81,148.85,148.66,148.74,3152.0,141.3255,141.3635,141.1831,141.2591,3152.0
2018-06-25 13:20:00,148.7,148.8,148.66,148.73,13672.0,141.2211,141.316,141.1831,141.2496,13672.0
2018-06-25 13:25:00,148.69,148.89,148.69,148.86,10771.0,141.2116,141.4015,141.2116,141.373,10771.0
2018-06-25 13:30:00,148.86,149.08,148.86,149.08,7522.0,141.373,141.582,141.373,141.582,7522.0
2018-06-25 13:35:00,149.05,149.18,149.03,149.18,2772.0,141.5535,141.6769,141.5345,141.6769,2772.0
2018-06-25 13:40:00,149.17,149.35,149.14,149.34,13198.0,141.6674,141.8384,141.6389,141.8289,13198.0
2018-06-25 13:45:00,149.36,149.43,149.25,149.36,8258.0,141.8479,141.9144,141.7434,141.8479,8258.0
2018-06-25 13:50:00,149.32,149.32,149.15,149.17,9821.0,141.8099,141.8099,141.6484,141.6674,9821.0
2018-06-25 13:55:00,149.17,149.2,149.09,149.15,4592.0,141.6674,141.6959,141.5915,141.6484,4592.0
2018-06-25 14:00:00,149.11,149.19,149.0,149.04,5594.0,141.6104,141.6864,141.506,141.544,5594.0
2018-06-25 14:05:00,149.06,149.14,149.0,149.0,7345.0,141.563,141.6389,141.506,141.506,7345.0
2018-06-25 14:10:00,148.99,149.07,148.95,148.98,2880.0,141.4965,141.5725,141.4585,141.487,2880.0
2018-06-25 14:15:00,148.98,149.02,148.93,148.93,6581.0,141.487,141.525,141.4395,141.4395,6581.0
2018-06-25 14:20:00,148.92,148.95,148.9,148.93,8480.0,141.43,141.4585,141.411,141.4395,8480.0
2018-06-25 14:25:00,148.91,148.99,148.89,148.97,8620.0,141.4205,141.4965,141.4015,141.4775,8620.0
2018-06-25 14:30:00,148.94,148.94,148.77,148.79,13542.0,141.449,141.449,141.2876,141.3065,13542.0
2018-06-25 14:35:00,148.81,148.81,148.58,148.58,14911.0,141.3255,141.3255,141.1071,141.1071,14911.0
2018-06-25 14:40:00,148.58,148.64,148.51,148.61,8378.0,141.1071,141.1641,141.0406,141.1356,8378.0
2018-06-25 14:45:00,148.61,148.61,148.45,148.46,7072.0,141.1356,141.1356,140.9836,140.9931,7072.0
2018-06-25 14:50:00,148.44,148.47,148.26,148.26,47068.0,140.9741,141.0026,140.8032,140.8032,47068.0
2018-06-25 14:55:00,148.26,148.56,148.26,148.53,28805.0,140.8032,141.0881,140.8032,141.0596,28805.0
2018-06-25 15:00:00,148.52,148.59,148.5,148.57,6597.0,141.0501,141.1166,141.0311,141.0976,6597.0
2018-06-25 15:05:00,148.59,148.59,148.43,148.46,8647.0,141.1166,141.1166,140.9647,140.9931,8647.0
2018-06-25 15:10:00,148.47,148.67,148.38,148.38,15096.0,141.0026,141.1926,140.9172,140.9172,15096.0
2018-06-25 15:15:00,148.36,148.72,148.36,148.72,12523.0,140.8982,141.2401,140.8982,141.2401,12523.0
2018-06-25 15:20:00,148.72,148.78,148.63,148.71,11171.0,141.2401,141.297,141.1546,141.2306,11171.0
2018-06-25 15:25:00,148.72,148.77,148.65,148.65,14431.0,141.2401,141.2876,141.1736,141.1736,14431.0
2018-06-25 15:30:00,148.66,148.78,148.56,148.78,20954.0,141.1831,141.297,141.0881,141.297,20954.0
2018-06-25 15:35:00,148.77,149.35,148.77,149.32,24247.0,141.2876,141.8384,141.2876,141.8099,24247.0
2018-06-25 15:40:00,149.3,149.54,149.3,149.36,51407.0,141.7909,142.0188,141.7909,141.8479,51407.0
2018-06-25 15:45:00,149.36,149.36,149.17,149.28,13493.0,141.8479,141.8479,141.6674,141.7719,13493.0
2018-06-25 15:50:00,149.27,149.48,149.2,149.46,22882.0,141.7624,141.9618,141.6959,141.9428,22882.0
2018-06-25 15:55:00,149.44,149.58,149.27,149.31,49638.0,141.9239,142.0568,141.7624,141.8004,49638.0
2018-06-26 09:30:00,149.77,149.94,149.38,149.63,20389.0,142.2373,142.3987,141.8669,142.1043,20389.0
2018-06-26 09:35:00,149.48,149.64,149.38,149.53,7530.0,141.9618,142.1138,141.8669,142.0093,7530.0
2018-06-26 09:40:00,149.56,150.09,149.56,150.0,10832.0,142.0378,142.5412,142.0378,142.4557,10832.0
2018-06-26 09:45:00,150.01,150.13,149.99,150.06,11094.0,142.4652,142.5791,142.4462,142.5127,11094.0
2018-06-26 09:50:00,150.09,150.09,149.88,149.94,6995.0,142.5412,142.5412,142.3417,142.3987,6995.0
2018-06-26 09:55:00,149.88,149.97,149.75,149.95,8470.0,142.3417,142.4272,142.2183,142.4082,8470.0
2018-06-26 10:00:00,149.99,150.18,149.99,150.17,57186.0,142.4462,142.6266,142.4462,142.6171,57186.0
2018-06-26 10:05:00,150.12,150.15,149.99,149.99,2908.0,142.5697,142.5981,142.4462,142.4462,2908.0
2018-06-26 10:10:00,149.97,150.13,149.97,150.1,10320.0,142.4272,142.5791,142.4272,142.5507,10320.0
2018-06-26 10:15:00,150.14,150.36,150.12,150.14,12509.0,142.5886,142.7976,142.5697,142.5886,12509.0
2018-06-26 10:20:00,150.02,150.13,149.99,150.02,11345.0,142.4747,142.5791,142.4462,142.4747,11345.0
2018-06-26 10:25:00,150.02,150.07,149.85,149.85,5586.0,142.4747,142.5222,142.3132,142.3132,5586.0
2018-06-26 10:30:00,149.83,149.94,149.78,149.92,9137.0,142.2942,142.3987,142.2468,142.3797,9137.0
2018-06-26 10:35:00,149.88,149.89,149.68,149.77,12599.0,142.3417,142.3512,142.1518,142.2373,12599.0
2018-06-26 10:40:00,149.76,149.82,149.72,149.75,4169.0,142.2278,142.2847,142.1898,142.2183,4169.0
2018-06-26 10:45:00,149.7,149.7,149.46,149.63,11449.0,142.1708,142.1708,141.9428,142.1043,11449.0
2018-06-26 10:50:00,149.72,149.83,149.72,149.8,2260.0,142.1898,142.2942,142.1898,142.2657,2260.0
2018-06-26 10:55:00,149.78,149.78,149.72,149.72,1177.0,142.2468,142.2468,142.1898,142.1898,1177.0
2018-06-26 11:00:00,149.69,149.87,149.65,149.81,10427.0,142.1613,142.3322,142.1233,142.2752,10427.0
2018-06-26 11:05:00,149.8,149.81,149.75,149.8,3450.0,142.2657,142.2752,142.2183,142.2657,3450.0
2018-06-26 11:10:00,149.91,149.96,149.86,149.9,6810.0,142.3702,142.4177,142.3227,142.3607,6810.0
2018-06-26 11:15:00,149.92,149.92,149.84,149.84,1522.0,142.3797,142.3797,142.3037,142.3037,1522.0
2018-06-26 11:20:00,149.88,149.93,149.83,149.84,1510.0,142.3417,142.3892,142.2942,142.3037,1510.0
2018-06-26 11:25:00,149.84,149.85,149.77,149.79,10187.0,142.3037,142.3132,142.2373,142.2562,10187.0
2018-06-26 11:30:00,149.75,149.77,149.68,149.75,3157.0,142.2183,142.2373,142.1518,142.2183,3157.0
2018-06-26 11:35:00,149.84,149.84,149.69,149.81,4085.0,142.3037,142.3037,142.1613,142.2752,4085.0
2018-06-26 11:40:00,149.83,149.94,149.79,149.82,3976.0,142.2942,142.3987,142.2562,142.2847,3976.0
2018-06-26 11:45:00,149.85,149.91,149.83,149.86,1784.0,142.3132,142.3702,142.2942,142.3227,1784.0
2018-06-26 11:50:00,149.83,149.93,149.78,149.9,1655.0,142.2942,142.3892,142.2468,142.3607,1655.0
2018-06-26 11:55:00,149.88,149.97,149.85,149.96,6781.0,142.3417,142.4272,142.3132,142.4177,6781.0
2018-06-26 12:00:00,150.0,150.12,150.0,150.07,3400.0,142.4557,142.5697,142.4557,142.5222,3400.0
2018-06-26 12:05:00,150.09,150.18,150.06,150.13,8001.0,142.5412,142.6266,142.5127,142.5791,8001.0
2018-06-26 12:10:00,150.14,150.27,150.12,150.25,4566.0,142.5886,142.7121,142.5697,142.6931,4566.0
2018-06-26 12:15:00,150.29,150.29,150.09,150.16,5715.0,142.7311,142.7311,142.5412,142.6076,5715.0
2018-06-26 12:20:00,150.22,150.24,150.16,150.2,1675.0,142.6646,142.6836,142.6076,142.6456,1675.0
2018-06-26 12:25:00,150.12,150.2,150.12,150.17,3816.0,142.5697,142.6456,142.5697,142.6171,3816.0
2018-06-26 12:30:00,150.21,150.31,150.21,150.23,5468.0,142.6551,142.7501,142.6551,142.6741,5468.0
2018-06-26 12:35:00,150.26,150.28,150.24,150.26,2038.0,142.7026,142.7216,142.6836,142.7026,2038.0
2018-06-26 12:40:00,150.25,150.37,150.14,150.19,21026.0,142.6931,142.8071,142.5886,142.6361,21026.0
2018-06-26 12:45:00,150.19,150.25,150.15,150.25,3843.0,142.6361,142.6931,142.5981,142.6931,3843.0
2018-06-26 12:50:00,150.25,150.32,150.2,150.29,4785.0,142.6931,142.7596,142.6456,142.7311,4785.0
2018-06-26 12:55:00,150.33,150.39,150.26,150.36,2968.0,142.7691,142.8261,142.7026,142.7976,2968.0
2018-06-26 13:00:00,150.32,150.4,150.32,150.39,6728.0,142.7596,142.8356,142.7596,142.8261,6728.0
2018-06-26 13:05:00,150.43,150.51,150.43,150.46,1909.0,142.8641,142.94,142.8641,142.8926,1909.0
2018-06-26 13:10:00,150.53,150.56,150.49,150.56,2919.0,142.959,142.9875,142.921,142.9875,2919.0
2018-06-26 13:15:00,150.54,150.68,150.53,150.66,4304.0,142.9685,143.1015,142.959,143.0825,4304.0
2018-06-26 13:20:00,150.69,150.69,150.62,150.63,5075.0,143.111,143.111,143.0445,143.054,5075.0
2018-06-26 13:25:00,150.63,150.63,150.55,150.62,6367.0,143.054,143.054,142.978,143.0445,6367.0
2018-06-26 13:30:00,150.62,150.62,150.57,150.59,6927.0,143.0445,143.0445,142.997,143.016,6927.0
2018-06-26 13:35:00,150.59,150.67,150.58,150.67,4459.0,143.016,143.092,143.0065,143.092,4459.0
2018-06-26 13:40:00,150.66,150.66,150.56,150.56,10394.0,143.0825,143.0825,142.9875,142.9875,10394.0
2018-06-26 13:45:00,150.56,150.59,150.52,150.59,6980.0,142.9875,143.016,142.9495,143.016,6980.0
2018-06-26 13:50:00,150.56,150.58,150.5,150.51,1468.0,142.9875,143.0065,142.9305,142.94,1468.0
2018-06-26 13:55:00,150.49,150.53,150.48,150.53,6303.0,142.921,142.959,142.9115,142.959,6303.0
2018-06-26 14:00:00,150.56,150.58,150.5,150.51,2509.0,142.9875,143.0065,142.9305,142.94,2509.0
2018-06-26 14:05:00,150.51,150.51,150.36,150.39,4740.0,142.94,142.94,142.7976,142.8261,4740.0
2018-06-26 14:10:00,150.39,150.4,150.36,150.39,8758.0,142.8261,142.8356,142.7976,142.8261,8758.0
2018-06-26 14:15:00,150.38,150.38,150.35,150.35,1725.0,142.8166,142.8166,142.7881,142.7881,1725.0
2018-06-26 14:20:00,150.4,150.43,150.37,150.42,5085.0,142.8356,142.8641,142.8071,142.8546,5085.0
2018-06-26 14:25:00,150.39,150.39,150.34,150.36,12572.0,142.8261,142.8261,142.7786,142.7976,12572.0
2018-06-26 14:30:00,150.32,150.47,150.32,150.47,2806.0,142.7596,142.902,142.7596,142.902,2806.0
2018-06-26 14:35:00,150.46,150.54,150.45,150.53,4965.0,142.8926,142.9685,142.8831,142.959,4965.0
2018-06-26 14:40:00,150.56,150.57,150.52,150.55,7736.0,142.9875,142.997,142.9495,142.978,7736.0
2018-06-26 14:45:00,150.56,150.57,150.42,150.43,5202.0,142.9875,142.997,142.8546,142.8641,5202.0
2018-06-26 14:50:00,150.45,150.5,150.43,150.5,18216.0,142.8831,142.9305,142.8641,142.9305,18216.0
2018-06-26 14:55:00,150.47,150.48,150.35,150.4,8284.0,142.902,142.9115,142.7881,142.8356,8284.0
2018-06-26 15:00:00,150.38,150.41,150.31,150.31,7059.0,142.8166,142.8451,142.7501,142.7501,7059.0
2018-06-26 15:05:00,150.32,150.34,150.22,150.23,11028.0,142.7596,142.7786,142.6646,142.6741,11028.0
2018-06-26 15:10:00,150.25,150.3,150.23,150.29,12089.0,142.6931,142.7406,142.6741,142.7311,12089.0
2018-06-26 15:15:00,150.27,150.27,150.14,150.14,4252.0,142.7121,142.7121,142.5886,142.5886,4252.0
2018-06-26 15:20:00,150.13,150.15,150.08,150.14,2532.0,142.5791,142.5981,142.5317,142.5886,2532.0
2018-06-26 15:25:00,150.16,150.17,150.09,150.09,3991.0,142.6076,142.6171,142.5412,142.5412,3991.0
2018-06-26 15:30:00,150.12,150.36,150.09,150.36,22650.0,142.5697,142.7976,142.5412,142.7976,22650.0
2018-06-26 15:35:00,150.37,150.38,150.32,150.33,9123.0,142.8071,142.8166,142.7596,142.7691,9123.0
2018-06-26 15:40:00,150.33,150.33,150.27,150.27,5438.0,142.7691,142.7691,142.7121,142.7121,5438.0
2018-06-26 15:45:00,150.26,150.26,150.08,150.08,12618.0,142.7026,142.7026,142.5317,142.5317,12618.0
2018-06-26 15:50:00,150.09,150.09,149.9,150.02,11840.0,142.5412,142.5412,142.3607,142.4747,11840.0
2018-06-26 15:55:00,150.03,150.07,149.97,150.05,23185.0,142.4842,142.5222,142.4272,142.5032,23185.0
2018-06-27 09:30:00,150.58,150.75,150.5,150.71,36374.0,143.0065,143.168,142.9305,143.13,36374.0
2018-06-27 09:35:00,150.74,150.84,150.7,150.7,75973.0,143.1585,143.2534,143.1205,143.1205,75973.0
2018-06-27 09:40:00,150.68,150.7,150.47,150.64,6534.0,143.1015,143.1205,142.902,143.0635,6534.0
2018-06-27 09:45:00,150.7,150.88,150.63,150.85,12282.0,143.1205,143.2914,143.054,143.2629,12282.0
2018-06-27 09:50:00,150.86,150.97,150.86,150.97,4224.0,143.2724,143.3769,143.2724,143.3769,4224.0
2018-06-27 09:55:00,150.96,150.96,150.91,150.95,9710.0,143.3674,143.3674,143.3199,143.3579,9710.0
2018-06-27 10:00:00,150.94,150.95,150.76,150.78,6916.0,143.3484,143.3579,143.1775,143.1965,6916.0
2018-06-27 10:05:00,150.83,150.84,150.71,150.84,5328.0,143.2439,143.2534,143.13,143.2534,5328.0
2018-06-27 10:10:00,150.93,151.03,150.93,151.03,7257.0,143.3389,143.4339,143.3389,143.4339,7257.0
2018-06-27 10:15:00,151.06,151.1,151.0,151.0,9366.0,143.4624,143.5004,143.4054,143.4054,9366.0
2018-06-27 10:20:00,151.0,151.07,150.97,151.03,3071.0,143.4054,143.4719,143.3769,143.4339,3071.0
2018-06-27 10:25:00,151.02,151.04,150.99,151.0,2006.0,143.4244,143.4434,143.3959,143.4054,2006.0
2018-06-27 10:30:00,150.96,151.09,150.96,151.01,4388.0,143.3674,143.4909,143.3674,143.4149,4388.0
2018-06-27 10:35:00,150.96,151.27,150.96,151.27,10658.0,143.3674,143.6618,143.3674,143.6618,10658.0
2018-06-27 10:40:00,151.28,151.28,151.15,151.15,3348.0,143.6713,143.6713,143.5478,143.5478,3348.0
2018-06-27 10:45:00,151.14,151.14,151.04,151.04,2266.0,143.5384,143.5384,143.4434,143.4434,2266.0
2018-06-27 10:50:00,151.06,151.07,150.99,150.99,6556.0,143.4624,143.4719,143.3959,143.3959,6556.0
2018-06-27 10:55:00,150.93,151.03,150.88,150.88,1389.0,143.3389,143.4339,143.2914,143.2914,1389.0
2018-06-27 11:00:00,150.87,150.94,150.83,150.83,6846.0,143.2819,143.3484,143.2439,143.2439,6846.0
2018-06-27 11:05:00,150.76,150.77,150.5,150.65,17746.0,143.1775,143.187,142.9305,143.073,17746.0
2018-06-27 11:10:00,150.69,150.69,150.47,150.57,8314.0,143.111,143.111,142.902,142.997,8314.0
2018-06-27 11:15:00,150.57,150.7,150.56,150.69,4892.0,142.997,143.1205,142.9875,143.111,4892.0
2018-06-27 11:20:00,150.71,150.72,150.47,150.47,8134.0,143.13,143.1395,142.902,142.902,8134.0
2018-06-27 11:25:00,150.49,150.49,150.28,150.28,2782.0,142.921,142.921,142.7216,142.7216,2782.0
2018-06-27 11:30:00,150.23,150.35,150.17,150.34,8795.0,142.6741,142.7881,142.6171,142.7786,8795.0
2018-06-27 11:35:00,150.36,150.45,150.35,150.45,5917.0,142.7976,142.8831,142.7881,142.8831,5917.0
2018-06-27 11:40:00,150.38,150.4,150.33,150.39,15895.0,142.8166,142.8356,142.7691,142.8261,15895.0
2018-06-27 11:45:00,150.47,150.62,150.46,150.59,5868.0,142.902,143.0445,142.8926,143.016,5868.0
2018-06-27 11:50:00,150.57,150.59,150.52,150.59,4890.0,142.997,143.016,142.9495,143.016,4890.0
2018-06-27 11:55:00,150.62,150.65,150.55,150.6,1073.0,143.0445,143.073,142.978,143.0255,1073.0
2018-06-27 12:00:00,150.59,150.7,150.56,150.68,25457.0,143.016,143.1205,142.9875,143.1015,25457.0
2018-06-27 12:05:00,150.68,150.69,150.65,150.69,11343.0,143.1015,143.111,143.073,143.111,11343.0
2018-06-27 12:10:00,150.65,150.69,150.61,150.64,2392.0,143.073,143.111,143.035,143.0635,2392.0
2018-06-27 12:15:00,150.64,150.76,150.62,150.71,19300.0,143.0635,143.1775,143.0445,143.13,19300.0
2018-06-27 12:20:00,150.69,150.7,150.57,150.57,5465.0,143.111,143.1205,142.997,142.997,5465.0
2018-06-27 12:25:00,150.52,150.54,150.47,150.47,3745.0,142.9495,142.9685,142.902,142.902,3745.0
2018-06-27 12:30:00,150.45,150.45,150.31,150.33,1338.0,142.8831,142.8831,142.7501,142.7691,1338.0
2018-06-27 12:35:00,150.32,150.32,150.16,150.29,2529.0,142.7596,142.7596,142.6076,142.7311,2529.0
2018-06-27 12:40:00,150.24,150.24,150.06,150.06,40420.0,142.6836,142.6836,142.5127,142.5127,40420.0
2018-06-27 12:45:00,150.04,150.16,149.96,150.16,27132.0,142.4937,142.6076,142.4177,142.6076,27132.0
2018-06-27 12:50:00,150.14,150.2,150.13,150.16,7462.0,142.5886,142.6456,142.5791,142.6076,7462.0
2018-06-27 12:55:00,150.07,150.14,149.89,149.89,1214.0,142.5222,142.5886,142.3512,142.3512,1214.0
2018-06-27 13:00:00,149.88,150.0,149.87,149.94,8271.0,142.3417,142.4557,142.3322,142.3987,8271.0
2018-06-27 13:05:00,149.95,149.96,149.6,149.62,10932.0,142.4082,142.4177,142.0758,142.0948,10932.0
2018-06-27 13:10:00,149.64,149.68,149.5,149.51,5616.0,142.1138,142.1518,141.9808,141.9903,5616.0
2018-06-27 13:15:00,149.52,149.52,149.15,149.19,7745.0,141.9998,141.9998,141.6484,141.6864,7745.0
2018-06-27 13:20:00,149.23,149.45,149.23,149.42,4308.0,141.7244,141.9333,141.7244,141.9049,4308.0
2018-06-27 13:25:00,149.35,149.43,149.29,149.39,7086.0,141.8384,141.9144,141.7814,141.8764,7086.0
2018-06-27 13:30:00,149.34,149.46,149.24,149.46,2744.0,141.8289,141.9428,141.7339,141.9428,2744.0
2018-06-27 13:35:00,149.48,149.5,149.39,149.4,5741.0,141.9618,141.9808,141.8764,141.8859,5741.0
2018-06-27 13:40:00,149.44,149.57,149.42,149.52,4902.0,141.9239,142.0473,141.9049,141.9998,4902.0
2018-06-27 13:45:00,149.57,149.58,149.26,149.27,3559.0,142.0473,142.0568,141.7529,141.7624,3559.0
2018-06-27 13:50:00,149.19,149.19,149.09,149.19,29189.0,141.6864,141.6864,141.5915,141.6864,29189.0
2018-06-27 13:55:00,149.11,149.31,149.11,149.29,7672.0,141.6104,141.8004,141.6104,141.7814,7672.0
2018-06-27 14:00:00,149.25,149.48,149.23,149.4,7300.0,141.7434,141.9618,141.7244,141.8859,7300.0
2018-06-27 14:05:00,149.42,149.43,149.08,149.08,17482.0,141.9049,141.9144,141.582,141.582,17482.0
2018-06-27 14:10:00,149.08,149.16,149.0,149.13,5415.0,141.582,141.6579,141.506,141.6294,5415.0
2018-06-27 14:15:00,149.08,149.27,149.06,149.27,3346.0,141.582,141.7624,141.563,141.7624,3346.0
2018-06-27 14:20:00,149.28,149.37,149.27,149.29,1755.0,141.7719,141.8574,141.7624,141.7814,1755.0
2018-06-27 14:25:00,149.31,149.32,149.14,149.15,8163.0,141.8004,141.8099,141.6389,141.6484,8163.0
2018-06-27 14:30:00,149.12,149.25,149.05,149.14,9000.0,141.6199,141.7434,141.5535,141.6389,9000.0
2018-06-27 14:35:00,149.17,149.42,149.17,149.38,12692.0,141.6674,141.9049,141.6674,141.8669,12692.0
2018-06-27 14:40:00,149.43,149.46,149.33,149.36,6326.0,141.9144,141.9428,141.8194,141.8479,6326.0
2018-06-27 14:45:00,149.35,149.44,149.23,149.25,4151.0,141.8384,141.9239,141.7244,141.7434,4151.0
2018-06-27 14:50:00,149.25,149.26,149.0,149.0,19134.0,141.7434,141.7529,141.506,141.506,19134.0
2018-06-27 14:55:00,148.95,148.99,148.85,148.9,5405.0,141.4585,141.4965,141.3635,141.411,5405.0
2018-06-27 15:00:00,148.9,148.95,148.78,148.95,7237.0,141.411,141.4585,141.297,141.4585,7237.0
2018-06-27 15:05:00,148.93,148.98,148.72,148.72,8655.0,141.4395,141.487,141.2401,141.2401,8655.0
2018-06-27 15:10:00,148.7,148.81,148.51,148.59,14709.0,141.2211,141.3255,141.0406,141.1166,14709.0
2018-06-27 15:15:00,148.55,148.78,148.54,148.77,10441.0,141.0786,141.297,141.0691,141.2876,10441.0
2018-06-27 15:20:00,148.86,148.86,148.72,148.85,4794.0,141.373,141.373,141.2401,141.3635,4794.0
2018-06-27 15:25:00,148.9,149.19,148.81,149.11,17705.0,141.411,141.6864,141.3255,141.6104,17705.0
2018-06-27 15:30:00,149.04,149.17,149.04,149.04,7567.0,141.544,141.6674,141.544,141.544,7567.0
2018-06-27 15:35:00,148.98,149.04,148.92,148.97,33983.0,141.487,141.544,141.43,141.4775,33983.0
2018-06-27 15:40:00,148.97,149.13,148.95,149.05,5405.0,141.4775,141.6294,141.4585,141.5535,5405.0
2018-06-27 15:45:00,149.02,149.02,148.59,148.6,11529.0,141.525,141.525,141.1166,141.1261,11529.0
2018-06-27 15:50:00,148.58,148.65,148.46,148.64,19431.0,141.1071,141.1736,140.9931,141.1641,19431.0
2018-06-27 15:55:00,148.61,148.76,148.29,148.3,28844.0,141.1356,141.2781,140.8317,140.8412,28844.0
2018-06-28 09:30:00,148.37,148.51,148.32,148.51,23643.0,140.9077,141.0406,140.8602,141.0406,23643.0
2018-06-28 09:35:00,148.51,148.81,148.5,148.69,4914.0,141.0406,141.3255,141.0311,141.2116,4914.0
2018-06-28 09:40:00,148.61,148.78,148.53,148.53,8684.0,141.1356,141.297,141.0596,141.0596,8684.0
2018-06-28 09:45:00,148.51,148.51,148.09,148.17,18210.0,141.0406,141.0406,140.6418,140.7177,18210.0
2018-06-28 09:50:00,148.19,148.76,148.13,148.75,11027.0,140.7367,141.2781,140.6797,141.2686,11027.0
2018-06-28 09:55:00,148.63,148.9,148.62,148.64,9575.0,141.1546,141.411,141.1451,141.1641,9575.0
2018-06-28 10:00:00,148.69,148.87,148.59,148.6,16356.0,141.2116,141.3825,141.1166,141.1261,16356.0
2018-06-28 10:05:00,148.55,148.73,148.54,148.59,10293.0,141.0786,141.2496,141.0691,141.1166,10293.0
2018-06-28 10:10:00,148.61,148.61,148.3,148.43,17173.0,141.1356,141.1356,140.8412,140.9647,17173.0
2018-06-28 10:15:00,148.41,148.45,148.3,148.37,16429.0,140.9457,140.9836,140.8412,140.9077,16429.0
2018-06-28 10:20:00,148.31,148.54,148.22,148.46,13014.0,140.8507,141.0691,140.7652,140.9931,13014.0
2018-06-28 10:25:00,148.49,148.66,148.35,148.35,12209.0,141.0216,141.1831,140.8887,140.8887,12209.0
2018-06-28 10:30:00,148.37,148.38,148.16,148.16,9093.0,140.9077,140.9172,140.7082,140.7082,9093.0
2018-06-28 10:35:00,148.22,148.32,148.02,148.32,7791.0,140.7652,140.8602,140.5753,140.8602,7791.0
2018-06-28 10:40:00,148.32,148.63,148.2,148.62,18486.0,140.8602,141.1546,140.7462,141.1451,18486.0
2018-06-28 10:45:00,148.62,148.67,148.51,148.51,8229.0,141.1451,141.1926,141.0406,141.0406,8229.0
2018-06-28 10:50:00,148.51,148.76,148.29,148.68,15951.0,141.0406,141.2781,140.8317,141.2021,15951.0
2018-06-28 10:55:00,148.66,148.9,148.61,148.9,9182.0,141.1831,141.411,141.1356,141.411,9182.0
2018-06-28 11:00:00,148.92,148.97,148.69,148.77,11704.0,141.43,141.4775,141.2116,141.2876,11704.0
2018-06-28 11:05:00,148.81,148.82,148.67,148.82,7139.0,141.3255,141.335,141.1926,141.335,7139.0
2018-06-28 11:10:00,148.82,148.82,148.58,148.58,4882.0,141.335,141.335,141.1071,141.1071,4882.0
2018-06-28 11:15:00,148.65,148.76,148.59,148.75,5128.0,141.1736,141.2781,141.1166,141.2686,5128.0
2018-06-28 11:20:00,148.77,148.86,148.59,148.83,8325.0,141.2876,141.373,141.1166,141.3445,8325.0
2018-06-28 11:25:00,148.86,149.08,148.86,149.08,9285.0,141.373,141.582,141.373,141.582,9285.0
2018-06-28 11:30:00,149.01,149.08,148.97,149.02,3906.0,141.5155,141.582,141.4775,141.525,3906.0
2018-06-28 11:35:00,148.97,149.18,148.97,149.15,5661.0,141.4775,141.6769,141.4775,141.6484,5661.0
2018-06-28 11:40:00,149.14,149.14,149.03,149.06,3292.0,141.6389,141.6389,141.5345,141.563,3292.0
2018-06-28 11:45:00,149.02,149.03,148.93,148.93,1195.0,141.525,141.5345,141.4395,141.4395,1195.0
2018-06-28 11:50:00,148.91,149.0,148.9,149.0,3026.0,141.4205,141.506,141.411,141.506,3026.0
2018-06-28 11:55:00,148.85,149.04,148.85,148.96,2047.0,141.3635,141.544,141.3635,141.468,2047.0
2018-06-28 12:00:00,149.04,149.1,149.0,149.03,2283.0,141.544,141.601,141.506,141.5345,2283.0
2018-06-28 12:05:00,149.02,149.02,148.77,148.77,1773.0,141.525,141.525,141.2876,141.2876,1773.0
2018-06-28 12:10:00,148.78,148.79,148.74,148.76,3697.0,141.297,141.3065,141.2591,141.2781,3697.0
2018-06-28 12:15:00,148.75,148.78,148.69,148.72,3365.0,141.2686,141.297,141.2116,141.2401,3365.0
2018-06-28 12:20:00,148.74,148.75,148.53,148.53,8693.0,141.2591,141.2686,141.0596,141.0596,8693.0
2018-06-28 12:25:00,148.54,148.59,148.43,148.59,2494.0,141.0691,141.1166,140.9647,141.1166,2494.0
2018-06-28 12:30:00,148.59,148.6,148.52,148.58,3431.0,141.1166,141.1261,141.0501,141.1071,3431.0
2018-06-28 12:35:00,148.54,148.61,148.46,148.61,2370.0,141.0691,141.1356,140.9931,141.1356,2370.0
2018-06-28 12:40:00,148.55,148.59,148.52,148.53,2041.0,141.0786,141.1166,141.0501,141.0596,2041.0
2018-06-28 12:45:00,148.56,148.59,148.45,148.59,6025.0,141.0881,141.1166,140.9836,141.1166,6025.0
2018-06-28 12:50:00,148.63,148.8,148.63,148.77,4719.0,141.1546,141.316,141.1546,141.2876,4719.0
2018-06-28 12:55:00,148.76,148.93,148.73,148.88,3662.0,141.2781,141.4395,141.2496,141.392,3662.0
2018-06-28 13:00:00,148.84,148.89,148.82,148.88,2246.0,141.354,141.4015,141.335,141.392,2246.0
2018-06-28 13:05:00,148.9,148.93,148.82,148.83,3730.0,141.411,141.4395,141.335,141.3445,3730.0
2018-06-28 13:10:00,148.88,148.88,148.81,148.83,22536.0,141.392,141.392,141.3255,141.3445,22536.0
2018-06-28 13:15:00,148.83,149.03,148.83,148.92,4701.0,141.3445,141.5345,141.3445,141.43,4701.0
2018-06-28 13:20:00,148.95,149.08,148.94,149.01,2812.0,141.4585,141.582,141.449,141.5155,2812.0
2018-06-28 13:25:00,149.03,149.07,148.98,149.03,7689.0,141.5345,141.5725,141.487,141.5345,7689.0
2018-06-28 13:30:00,149.0,149.08,148.99,149.08,3216.0,141.506,141.582,141.4965,141.582,3216.0
2018-06-28 13:35:00,149.09,149.11,148.95,148.98,2577.0,141.5915,141.6104,141.4585,141.487,2577.0
2018-06-28 13:40:00,148.98,149.16,148.94,149.05,6784.0,141.487,141.6579,141.449,141.5535,6784.0
2018-06-28 13:45:00,149.03,149.04,148.94,148.96,1827.0,141.5345,141.544,141.449,141.468,1827.0
2018-06-28 13:50:00,148.99,149.17,148.95,149.14,5551.0,141.4965,141.6674,141.4585,141.6389,5551.0
2018-06-28 13:55:00,149.13,149.15,149.11,149.14,10611.0,141.6294,141.6484,141.6104,141.6389,10611.0
2018-06-28 14:00:00,149.15,149.23,149.08,149.23,7779.0,141.6484,141.7244,141.582,141.7244,7779.0
2018-06-28 14:05:00,149.23,149.25,149.17,149.17,18806.0,141.7244,141.7434,141.6674,141.6674,18806.0
2018-06-28 14:10:00,149.17,149.2,149.06,149.06,8106.0,141.6674,141.6959,141.563,141.563,8106.0
2018-06-28 14:15:00,149.09,149.19,149.06,149.18,4827.0,141.5915,141.6864,141.563,141.6769,4827.0
2018-06-28 14:20:00,149.28,149.41,149.23,149.38,12005.0,141.7719,141.8954,141.7244,141.8669,12005.0
2018-06-28 14:25:00,149.4,149.44,149.35,149.44,7817.0,141.8859,141.9239,141.8384,141.9239,7817.0
2018-06-28 14:30:00,149.46,149.46,149.38,149.38,9098.0,141.9428,141.9428,141.8669,141.8669,9098.0
2018-06-28 14:35:00,149.39,149.43,149.37,149.37,922.0,141.8764,141.9144,141.8574,141.8574,922.0
2018-06-28 14:40:00,149.38,149.44,149.38,149.42,3337.0,141.8669,141.9239,141.8669,141.9049,3337.0
2018-06-28 14:45:00,149.47,149.57,149.45,149.53,5036.0,141.9523,142.0473,141.9333,142.0093,5036.0
2018-06-28 14:50:00,149.55,149.71,149.54,149.69,4463.0,142.0283,142.1803,142.0188,142.1613,4463.0
2018-06-28 14:55:00,149.69,149.84,149.67,149.84,1591.0,142.1613,142.3037,142.1423,142.3037,1591.0
2018-06-28 15:00:00,149.82,149.83,149.72,149.72,5991.0,142.2847,142.2942,142.1898,142.1898,5991.0
2018-06-28 15:05:00,149.73,149.87,149.67,149.78,6342.0,142.1993,142.3322,142.1423,142.2468,6342.0
2018-06-28 15:10:00,149.84,150.03,149.8,150.0,6713.0,142.3037,142.4842,142.2657,142.4557,6713.0
2018-06-28 15:15:00,149.97,150.02,149.93,149.99,3206.0,142.4272,142.4747,142.3892,142.4462,3206.0
2018-06-28 15:20:00,149.99,150.05,149.93,149.93,40953.0,142.4462,142.5032,142.3892,142.3892,40953.0
2018-06-28 15:25:00,149.94,149.96,149.8,149.8,11572.0,142.3987,142.4177,142.2657,142.2657,11572.0
2018-06-28 15:30:00,149.82,149.82,149.65,149.65,10998.0,142.2847,142.2847,142.1233,142.1233,10998.0
2018-06-28 15:35:00,149.65,149.73,149.65,149.66,6061.0,142.1233,142.1993,142.1233,142.1328,6061.0
2018-06-28 15:40:00,149.66,149.71,149.64,149.64,2861.0,142.1328,142.1803,142.1138,142.1138,2861.0
2018-06-28 15:45:00,149.6,149.7,149.59,149.67,2946.0,142.0758,142.1708,142.0663,142.1423,2946.0
2018-06-28 15:50:00,149.7,149.71,149.51,149.57,12260.0,142.1708,142.1803,141.9903,142.0473,12260.0
2018-06-28 15:55:00,149.57,149.65,149.52,149.62,13870.0,142.0473,142.1233,141.9998,142.0948,13870.0
2018-06-29 09:30:00,150.33,150.57,150.33,150.53,21987.0,142.7691,142.997,142.7691,142.959,21987.0
2018-06-29 09:35:00,150.55,150.58,150.44,150.57,8858.0,142.978,143.0065,142.8736,142.997,8858.0
2018-06-29 09:40:00,150.54,150.84,150.54,150.81,3733.0,142.9685,143.2534,142.9685,143.2249,3733.0
2018-06-29 09:45:00,150.85,150.85,150.74,150.75,2032.0,143.2629,143.2629,143.1585,143.168,2032.0
2018-06-29 09:50:00,150.75,150.76,150.6,150.68,4706.0,143.168,143.1775,143.0255,143.1015,4706.0
2018-06-29 09:55:00,150.73,150.73,150.64,150.69,2208.0,143.149,143.149,143.0635,143.111,2208.0
2018-06-29 10:00:00,150.74,150.92,150.72,150.86,5368.0,143.1585,143.3294,143.1395,143.2724,5368.0
2018-06-29 10:05:00,150.84,150.85,150.74,150.74,7408.0,143.2534,143.2629,143.1585,143.1585,7408.0
2018-06-29 10:10:00,150.77,150.77,150.58,150.59,1167.0,143.187,143.187,143.0065,143.016,1167.0
2018-06-29 10:15:00,150.61,150.69,150.53,150.69,4848.0,143.035,143.111,142.959,143.111,4848.0
2018-06-29 10:20:00,150.73,150.79,150.7,150.79,5225.0,143.149,143.206,143.1205,143.206,5225.0
2018-06-29 10:25:00,150.81,150.82,150.66,150.69,8348.0,143.2249,143.2344,143.0825,143.111,8348.0
2018-06-29 10:30:00,150.64,150.83,150.64,150.79,4182.0,143.0635,143.2439,143.0635,143.206,4182.0
2018-06-29 10:35:00,150.77,150.84,150.76,150.8,8720.0,143.187,143.2534,143.1775,143.2155,8720.0
2018-06-29 10:40:00,150.82,150.86,150.79,150.81,5205.0,143.2344,143.2724,143.206,143.2249,5205.0
2018-06-29 10:45:00,150.9,150.9,150.83,150.87,2747.0,143.3104,143.3104,143.2439,143.2819,2747.0
2018-06-29 10:50:00,150.85,150.92,150.84,150.9,11885.0,143.2629,143.3294,143.2534,143.3104,11885.0
2018-06-29 10:55:00,150.93,151.04,150.93,150.93,2583.0,143.3389,143.4434,143.3389,143.3389,2583.0
2018-06-29 11:00:00,150.98,150.98,150.88,150.88,385.0,143.3864,143.3864,143.2914,143.2914,385.0
2018-06-29 11:05:00,150.89,150.98,150.88,150.96,3260.0,143.3009,143.3864,143.2914,143.3674,3260.0
2018-06-29 11:10:00,150.96,151.02,150.95,150.96,3156.0,143.3674,143.4244,143.3579,143.3674,3156.0
2018-06-29 11:15:00,150.88,150.93,150.81,150.86,3279.0,143.2914,143.3389,143.2249,143.2724,3279.0
2018-06-29 11:20:00,150.89,150.92,150.89,150.91,1925.0,143.3009,143.3294,143.3009,143.3199,1925.0
2018-06-29 11:25:00,150.95,150.95,150.86,150.87,2265.0,143.3579,143.3579,143.2724,143.2819,2265.0
2018-06-29 11:30:00,150.85,150.85,150.72,150.72,1560.0,143.2629,143.2629,143.1395,143.1395,1560.0
2018-06-29 11:35:00,150.72,150.79,150.67,150.68,2045.0,143.1395,143.206,143.092,143.1015,2045.0
2018-06-29 11:40:00,150.72,150.76,150.7,150.76,4161.0,143.1395,143.1775,143.1205,143.1775,4161.0
2018-06-29 11:45:00,150.74,150.83,150.74,150.75,4796.0,143.1585,143.2439,143.1585,143.168,4796.0
2018-06-29 11:50:00,150.77,150.77,150.64,150.67,9234.0,143.187,143.187,143.0635,143.092,9234.0
2018-06-29 11:55:00,150.57,150.59,150.48,150.57,18068.0,142.997,143.016,142.9115,142.997,18068.0
2018-06-29 12:00:00,150.6,150.66,150.59,150.66,2169.0,143.0255,143.0825,143.016,143.0825,2169.0
2018-06-29 12:05:00,150.68,150.84,150.66,150.74,8884.0,143.1015,143.2534,143.0825,143.1585,8884.0
2018-06-29 12:10:00,150.79,150.82,150.69,150.69,3741.0,143.206,143.2344,143.111,143.111,3741.0
2018-06-29 12:15:00,150.74,150.77,150.74,150.77,600.0,143.1585,143.187,143.1585,143.187,600.0
2018-06-29 12:20:00,150.77,150.78,150.75,150.76,561.0,143.187,143.1965,143.168,143.1775,561.0
2018-06-29 12:25:00,150.77,150.78,150.65,150.68,4048.0,143.187,143.1965,143.073,143.1015,4048.0
2018-06-29 12:30:00,150.69,150.69,150.54,150.55,1980.0,143.111,143.111,142.9685,142.978,1980.0
2018-06-29 12:35:00,150.56,150.59,150.55,150.59,890.0,142.9875,143.016,142.978,143.016,890.0
2018-06-29 12:40:00,150.62,150.67,150.62,150.65,1684.0,143.0445,143.092,143.0445,143.073,1684.0
2018-06-29 12:45:00,150.61,150.61,150.57,150.57,1999.0,143.035,143.035,142.997,142.997,1999.0
2018-06-29 12:50:00,150.55,150.57,150.47,150.5,7201.0,142.978,142.997,142.902,142.9305,7201.0
2018-06-29 12:55:00,150.41,150.45,150.37,150.45,1571.0,142.8451,142.8831,142.8071,142.8831,1571.0
2018-06-29 13:00:00,150.5,150.53,150.48,150.5,2678.0,142.9305,142.959,142.9115,142.9305,2678.0
2018-06-29 13:05:00,150.56,150.67,150.55,150.67,4195.0,142.9875,143.092,142.978,143.092,4195.0
2018-06-29 13:10:00,150.66,150.71,150.66,150.68,5188.0,143.0825,143.13,143.0825,143.1015,5188.0
2018-06-29 13:15:00,150.7,150.71,150.66,150.66,1700.0,143.1205,143.13,143.0825,143.0825,1700.0
2018-06-29 13:20:00,150.65,150.7,150.65,150.66,1499.0,143.073,143.1205,143.073,143.0825,1499.0
2018-06-29 13:25:00,150.64,150.67,150.64,150.67,1010.0,143.0635,143.092,143.0635,143.092,1010.0
2018-06-29 13:30:00,150.65,150.65,150.59,150.59,1971.0,143.073,143.073,143.016,143.016,1971.0
2018-06-29 13:35:00,150.64,150.67,150.59,150.59,5830.0,143.0635,143.092,143.016,143.016,5830.0
2018-06-29 13:40:00,150.63,150.79,150.61,150.79,1258.0,143.054,143.206,143.035,143.206,1258.0
2018-06-29 13:45:00,150.75,150.82,150.75,150.78,1037.0,143.168,143.2344,143.168,143.1965,1037.0
2018-06-29 13:50:00,150.76,150.78,150.74,150.77,1166.0,143.1775,143.1965,143.1585,143.187,1166.0
2018-06-29 13:55:00,150.72,150.74,150.65,150.72,4263.0,143.1395,143.1585,143.073,143.1395,4263.0
2018-06-29 14:00:00,150.71,150.76,150.64,150.65,6919.0,143.13,143.1775,143.0635,143.073,6919.0
2018-06-29 14:05:00,150.64,150.7,150.6,150.67,17856.0,143.0635,143.1205,143.0255,143.092,17856.0
2018-06-29 14:10:00,150.7,150.72,150.64,150.67,15620.0,143.1205,143.1395,143.0635,143.092,15620.0
2018-06-29 14:15:00,150.62,150.69,150.6,150.65,11274.0,143.0445,143.111,143.0255,143.073,11274.0
2018-06-29 14:20:00,150.59,150.69,150.59,150.66,2465.0,143.016,143.111,143.016,143.0825,2465.0
2018-06-29 14:25:00,150.69,150.75,150.65,150.73,6299.0,143.111,143.168,143.073,143.149,6299.0
2018-06-29 14:30:00,150.69,150.7,150.65,150.66,2202.0,143.111,143.1205,143.073,143.0825,2202.0
2018-06-29 14:35:00,150.66,150.66,150.57,150.6,10228.0,143.0825,143.0825,142.997,143.0255,10228.0
2018-06-29 14:40:00,150.58,150.62,150.53,150.59,7076.0,143.0065,143.0445,142.959,143.016,7076.0
2018-06-29 14:45:00,150.61,150.68,150.61,150.67,3469.0,143.035,143.1015,143.035,143.092,3469.0
2018-06-29 14:50:00,150.66,150.68,150.61,150.65,22597.0,143.0825,143.1015,143.035,143.073,22597.0
2018-06-29 14:55:00,150.66,150.76,150.65,150.75,3000.0,143.0825,143.1775,143.073,143.168,3000.0
2018-06-29 15:00:00,150.84,150.87,150.82,150.85,3030.0,143.2534,143.2819,143.2344,143.2629,3030.0
2018-06-29 15:05:00,150.83,150.83,150.73,150.74,10905.0,143.2439,143.2439,143.149,143.1585,10905.0
2018-06-29 15:10:00,150.74,150.75,150.63,150.63,5116.0,143.1585,143.168,143.054,143.054,5116.0
2018-06-29 15:15:00,150.62,150.63,150.51,150.54,2553.0,143.0445,143.054,142.94,142.9685,2553.0
2018-06-29 15:20:00,150.52,150.54,150.41,150.44,6277.0,142.9495,142.9685,142.8451,142.8736,6277.0
2018-06-29 15:25:00,150.42,150.61,150.42,150.5,20227.0,142.8546,143.035,142.8546,142.9305,20227.0
2018-06-29 15:30:00,150.49,150.52,150.38,150.47,8383.0,142.921,142.9495,142.8166,142.902,8383.0
2018-06-29 15:35:00,150.42,150.42,150.35,150.35,4392.0,142.8546,142.8546,142.7881,142.7881,4392.0
2018-06-29 15:40:00,150.3,150.38,150.28,150.38,6520.0,142.7406,142.8166,142.7216,142.8166,6520.0
2018-06-29 15:45:00,150.26,150.42,150.21,150.22,23609.0,142.7026,142.8546,142.6551,142.6646,23609.0
2018-06-29 15:50:00,150.2,150.2,150.04,150.13,16533.0,142.6456,142.6456,142.4937,142.5791,16533.0
2018-06-29 15:55:00,150.15,150.17,149.79,149.79,37828.0,142.5981,142.6171,142.2562,142.2562,37828.0
2018-07-02 09:30:00,148.82,148.82,148.52,148.66,16850.0,141.335,141.335,141.0501,141.1831,16850.0
2018-07-02 09:35:00,148.82,149.05,148.82,149.05,2171.0,141.335,141.5535,141.335,141.5535,2171.0
2018-07-02 09:40:00,149.03,149.03,148.84,148.84,4777.0,141.5345,141.5345,141.354,141.354,4777.0
2018-07-02 09:45:00,148.81,149.18,148.81,149.08,3058.0,141.3255,141.6769,141.3255,141.582,3058.0
2018-07-02 09:50:00,149.02,149.15,148.96,149.09,2645.0,141.525,141.6484,141.468,141.5915,2645.0
2018-07-02 09:55:00,149.01,149.22,149.01,149.22,2564.0,141.5155,141.7149,141.5155,141.7149,2564.0
2018-07-02 10:00:00,149.21,149.41,149.21,149.41,4044.0,141.7054,141.8954,141.7054,141.8954,4044.0
2018-07-02 10:05:00,149.44,149.44,149.27,149.33,7657.0,141.9239,141.9239,141.7624,141.8194,7657.0
2018-07-02 10:10:00,149.31,149.31,148.96,148.97,6453.0,141.8004,141.8004,141.468,141.4775,6453.0
2018-07-02 10:15:00,149.04,149.23,149.04,149.18,5157.0,141.544,141.7244,141.544,141.6769,5157.0
2018-07-02 10:20:00,149.16,149.25,149.13,149.25,6411.0,141.6579,141.7434,141.6294,141.7434,6411.0
2018-07-02 10:25:00,149.28,149.45,149.28,149.45,10584.0,141.7719,141.9333,141.7719,141.9333,10584.0
2018-07-02 10:30:00,149.5,149.52,149.42,149.52,5017.0,141.9808,141.9998,141.9049,141.9998,5017.0
2018-07-02 10:35:00,149.48,149.53,149.42,149.53,2988.0,141.9618,142.0093,141.9049,142.0093,2988.0
2018-07-02 10:40:00,149.49,149.67,149.49,149.64,23437.0,141.9713,142.1423,141.9713,142.1138,23437.0
2018-07-02 10:45:00,149.63,149.64,149.4,149.42,6016.0,142.1043,142.1138,141.8859,141.9049,6016.0
2018-07-02 10:50:00,149.41,149.44,149.37,149.38,1941.0,141.8954,141.9239,141.8574,141.8669,1941.0
2018-07-02 10:55:00,149.34,149.47,149.33,149.46,5493.0,141.8289,141.9523,141.8194,141.9428,5493.0
2018-07-02 11:00:00,149.58,149.78,149.56,149.68,6168.0,142.0568,142.2468,142.0378,142.1518,6168.0
2018-07-02 11:05:00,149.63,149.65,149.57,149.58,3599.0,142.1043,142.1233,142.0473,142.0568,3599.0
2018-07-02 11:10:00,149.5,149.5,149.39,149.39,3120.0,141.9808,141.9808,141.8764,141.8764,3120.0
2018-07-02 11:15:00,149.37,149.38,149.3,149.35,6007.0,141.8574,141.8669,141.7909,141.8384,6007.0
2018-07-02 11:20:00,149.29,149.42,149.29,149.38,6024.0,141.7814,141.9049,141.7814,141.8669,6024.0
2018-07-02 11:25:00,149.39,149.39,149.37,149.39,700.0,141.8764,141.8764,141.8574,141.8764,700.0
2018-07-02 11:30:00,149.38,149.38,149.24,149.26,6587.0,141.8669,141.8669,141.7339,141.7529,6587.0
2018-07-02 11:35:00,149.25,149.27,149.21,149.23,2296.0,141.7434,141.7624,141.7054,141.7244,2296.0
2018-07-02 11:40:00,149.16,149.2,149.12,149.18,13087.0,141.6579,141.6959,141.6199,141.6769,13087.0
2018-07-02 11:45:00,149.19,149.22,149.13,149.16,1864.0,141.6864,141.7149,141.6294,141.6579,1864.0
2018-07-02 11:50:00,149.14,149.26,149.14,149.25,1161.0,141.6389,141.7529,141.6389,141.7434,1161.0
2018-07-02 11:55:00,149.28,149.32,149.28,149.29,3739.0,141.7719,141.8099,141.7719,141.7814,3739.0
2018-07-02 12:00:00,149.21,149.25,149.19,149.22,4372.0,141.7054,141.7434,141.6864,141.7149,4372.0
2018-07-02 12:05:00,149.12,149.17,149.11,149.17,5139.0,141.6199,141.6674,141.6104,141.6674,5139.0
2018-07-02 12:10:00,149.18,149.18,149.13,149.13,997.0,141.6769,141.6769,141.6294,141.6294,997.0
2018-07-02 12:15:00,149.11,149.13,149.07,149.1,3135.0,141.6104,141.6294,141.5725,141.601,3135.0
2018-07-02 12:20:00,149.14,149.22,149.13,149.19,2530.0,141.6389,141.7149,141.6294,141.6864,2530.0
2018-07-02 12:25:00,149.21,149.23,149.14,149.23,1840.0,141.7054,141.7244,141.6389,141.7244,1840.0
2018-07-02 12:30:00,149.22,149.29,149.19,149.29,1249.0,141.7149,141.7814,141.6864,141.7814,1249.0
2018-07-02 12:35:00,149.28,149.28,149.24,149.26,4540.0,141.7719,141.7719,141.7339,141.7529,4540.0
2018-07-02 12:40:00,149.22,149.29,149.22,149.23,2242.0,141.7149,141.7814,141.7149,141.7244,2242.0
2018-07-02 12:45:00,149.26,149.4,149.26,149.35,1879.0,141.7529,141.8859,141.7529,141.8384,1879.0
2018-07-02 12:50:00,149.34,149.37,149.3,149.33,5334.0,141.8289,141.8574,141.7909,141.8194,5334.0
2018-07-02 12:55:00,149.33,149.35,149.28,149.28,7456.0,141.8194,141.8384,141.7719,141.7719,7456.0
2018-07-02 13:00:00,149.28,149.34,149.2,149.22,2094.0,141.7719,141.8289,141.6959,141.7149,2094.0
2018-07-02 13:05:00,149.19,149.19,149.14,149.16,1736.0,141.6864,141.6864,141.6389,141.6579,1736.0
2018-07-02 13:10:00,149.16,149.16,149.06,149.06,2948.0,141.6579,141.6579,141.563,141.563,2948.0
2018-07-02 13:15:00,149.02,149.08,148.97,149.08,6186.0,141.525,141.582,141.4775,141.582,6186.0
2018-07-02 13:20:00,149.05,149.11,149.0,149.05,5891.0,141.5535,141.6104,141.506,141.5535,5891.0
2018-07-02 13:25:00,149.07,149.1,148.99,149.0,3419.0,141.5725,141.601,141.4965,141.506,3419.0
2018-07-02 13:30:00,148.98,149.06,148.98,149.05,1282.0,141.487,141.563,141.487,141.5535,1282.0
2018-07-02 13:35:00,149.12,149.22,149.1,149.21,23537.0,141.6199,141.7149,141.601,141.7054,23537.0
2018-07-02 13:40:00,149.24,149.32,149.23,149.32,1856.0,141.7339,141.8099,141.7244,141.8099,1856.0
2018-07-02 13:45:00,149.31,149.56,149.31,149.56,8599.0,141.8004,142.0378,141.8004,142.0378,8599.0
2018-07-02 13:50:00,149.54,149.61,149.53,149.58,879.0,142.0188,142.0853,142.0093,142.0568,879.0
2018-07-02 13:55:00,149.59,149.63,149.55,149.58,24260.0,142.0663,142.1043,142.0283,142.0568,24260.0
2018-07-02 14:00:00,149.58,149.64,149.54,149.64,5036.0,142.0568,142.1138,142.0188,142.1138,5036.0
2018-07-02 14:05:00,149.65,149.81,149.64,149.7,7767.0,142.1233,142.2752,142.1138,142.1708,7767.0
2018-07-02 14:10:00,149.71,149.84,149.67,149.81,5886.0,142.1803,142.3037,142.1423,142.2752,5886.0
2018-07-02 14:15:00,149.84,149.91,149.79,149.89,10094.0,142.3037,142.3702,142.2562,142.3512,10094.0
2018-07-02 14:20:00,149.95,149.99,149.85,149.99,8074.0,142.4082,142.4462,142.3132,142.4462,8074.0
2018-07-02 14:25:00,149.93,149.99,149.93,149.96,4289.0,142.3892,142.4462,142.3892,142.4177,4289.0
2018-07-02 14:30:00,150.02,150.12,150.01,150.03,8455.0,142.4747,142.5697,142.4652,142.4842,8455.0
2018-07-02 14:35:00,149.96,150.0,149.95,150.0,56940.0,142.4177,142.4557,142.4082,142.4557,56940.0
2018-07-02 14:40:00,149.94,149.94,149.87,149.91,1807.0,142.3987,142.3987,142.3322,142.3702,1807.0
2018-07-02 14:45:00,149.9,149.92,149.83,149.83,33805.0,142.3607,142.3797,142.2942,142.2942,33805.0
2018-07-02 14:50:00,149.85,149.87,149.79,149.79,8076.0,142.3132,142.3322,142.2562,142.2562,8076.0
2018-07-02 14:55:00,149.79,149.79,149.7,149.72,5419.0,142.2562,142.2562,142.1708,142.1898,5419.0
2018-07-02 15:00:00,149.75,149.8,149.67,149.67,7280.0,142.2183,142.2657,142.1423,142.1423,7280.0
2018-07-02 15:05:00,149.69,149.74,149.65,149.74,2906.0,142.1613,142.2088,142.1233,142.2088,2906.0
2018-07-02 15:10:00,149.72,149.86,149.72,149.79,14870.0,142.1898,142.3227,142.1898,142.2562,14870.0
2018-07-02 15:15:00,149.8,149.86,149.76,149.79,8620.0,142.2657,142.3227,142.2278,142.2562,8620.0
2018-07-02 15:20:00,149.84,149.93,149.81,149.92,7749.0,142.3037,142.3892,142.2752,142.3797,7749.0
2018-07-02 15:25:00,149.9,150.04,149.89,150.01,8577.0,142.3607,142.4937,142.3512,142.4652,8577.0
2018-07-02 15:30:00,149.96,149.99,149.86,149.89,2877.0,142.4177,142.4462,142.3227,142.3512,2877.0
2018-07-02 15:35:00,149.91,150.08,149.91,150.08,7246.0,142.3702,142.5317,142.3702,142.5317,7246.0
2018-07-02 15:40:00,150.09,150.11,149.99,150.08,6176.0,142.5412,142.5602,142.4462,142.5317,6176.0
2018-07-02 15:45:00,150.09,150.19,150.05,150.19,7257.0,142.5412,142.6361,142.5032,142.6361,7257.0
2018-07-02 15:50:00,150.2,150.33,150.2,150.27,8533.0,142.6456,142.7691,142.6456,142.7121,8533.0
2018-07-02 15:55:00,150.26,150.42,150.26,150.38,8145.0,142.7026,142.8546,142.7026,142.8166,8145.0
2018-07-03 09:30:00,150.93,150.99,150.67,150.71,11068.0,143.3389,143.3959,143.092,143.13,11068.0
2018-07-03 09:35:00,150.75,150.75,150.5,150.52,8020.0,143.168,143.168,142.9305,142.9495,8020.0
2018-07-03 09:40:00,150.51,150.64,150.48,150.52,9714.0,142.94,143.0635,142.9115,142.9495,9714.0
2018-07-03 09:45:00,150.62,150.66,150.56,150.65,1852.0,143.0445,143.0825,142.9875,143.073,1852.0
2018-07-03 09:50:00,150.65,150.66,150.41,150.53,2539.0,143.073,143.0825,142.8451,142.959,2539.0
2018-07-03 09:55:00,150.46,150.54,150.25,150.53,5987.0,142.8926,142.9685,142.6931,142.959,5987.0
2018-07-03 10:00:00,150.53,150.63,150.39,150.44,3591.0,142.959,143.054,142.8261,142.8736,3591.0
2018-07-03 10:05:00,150.57,150.6,150.41,150.47,5954.0,142.997,143.0255,142.8451,142.902,5954.0
2018-07-03 10:10:00,150.49,150.59,150.47,150.56,4988.0,142.921,143.016,142.902,142.9875,4988.0
2018-07-03 10:15:00,150.59,150.66,150.57,150.65,7459.0,143.016,143.0825,142.997,143.073,7459.0
2018-07-03 10:20:00,150.63,150.66,150.57,150.66,2562.0,143.054,143.0825,142.997,143.0825,2562.0
2018-07-03 10:25:00,150.65,150.65,150.51,150.63,3363.0,143.073,143.073,142.94,143.054,3363.0
2018-07-03 10:30:00,150.62,150.75,150.59,150.71,3577.0,143.0445,143.168,143.016,143.13,3577.0
2018-07-03 10:35:00,150.69,150.73,150.66,150.73,700.0,143.111,143.149,143.0825,143.149,700.0
2018-07-03 10:40:00,150.7,150.7,150.59,150.63,1280.0,143.1205,143.1205,143.016,143.054,1280.0
2018-07-03 10:45:00,150.6,150.6,150.4,150.43,4568.0,143.0255,143.0255,142.8356,142.8641,4568.0
2018-07-03 10:50:00,150.34,150.45,150.33,150.41,2362.0,142.7786,142.8831,142.7691,142.8451,2362.0
2018-07-03 10:55:00,150.38,150.38,150.26,150.28,4262.0,142.8166,142.8166,142.7026,142.7216,4262.0
2018-07-03 11:00:00,150.3,150.34,150.22,150.33,5037.0,142.7406,142.7786,142.6646,142.7691,5037.0
2018-07-03 11:05:00,150.3,150.37,150.25,150.27,7483.0,142.7406,142.8071,142.6931,142.7121,7483.0
2018-07-03 11:10:00,150.27,150.33,150.23,150.3,6853.0,142.7121,142.7691,142.6741,142.7406,6853.0
2018-07-03 11:15:00,150.28,150.38,150.27,150.38,3543.0,142.7216,142.8166,142.7121,142.8166,3543.0
2018-07-03 11:20:00,150.35,150.38,150.29,150.3,3008.0,142.7881,142.8166,142.7311,142.7406,3008.0
2018-07-03 11:25:00,150.21,150.36,150.21,150.31,3751.0,142.6551,142.7976,142.6551,142.7501,3751.0
2018-07-03 11:30:00,150.3,150.36,150.3,150.35,1967.0,142.7406,142.7976,142.7406,142.7881,1967.0
2018-07-03 11:35:00,150.38,150.41,150.36,150.37,15601.0,142.8166,142.8451,142.7976,142.8071,15601.0
2018-07-03 11:40:00,150.39,150.41,150.31,150.32,21274.0,142.8261,142.8451,142.7501,142.7596,21274.0
2018-07-03 11:45:00,150.3,150.35,150.28,150.35,12023.0,142.7406,142.7881,142.7216,142.7881,12023.0
2018-07-03 11:50:00,150.33,150.33,150.09,150.13,3931.0,142.7691,142.7691,142.5412,142.5791,3931.0
2018-07-03 11:55:00,150.17,150.28,150.14,150.27,12048.0,142.6171,142.7216,142.5886,142.7121,12048.0
2018-07-03 12:00:00,150.28,150.33,150.14,150.17,15103.0,142.7216,142.7691,142.5886,142.6171,15103.0
2018-07-03 12:05:00,150.2,150.22,150.15,150.2,13134.0,142.6456,142.6646,142.5981,142.6456,13134.0
2018-07-03 12:10:00,150.19,150.2,149.89,149.89,8920.0,142.6361,142.6456,142.3512,142.3512,8920.0
2018-07-03 12:15:00,149.91,150.0,149.9,150.0,2852.0,142.3702,142.4557,142.3607,142.4557,2852.0
2018-07-03 12:20:00,149.95,150.04,149.92,150.04,27185.0,142.4082,142.4937,142.3797,142.4937,27185.0
2018-07-03 12:25:00,150.02,150.02,149.91,149.94,12782.0,142.4747,142.4747,142.3702,142.3987,12782.0
2018-07-03 12:30:00,149.92,149.95,149.76,149.78,19813.0,142.3797,142.4082,142.2278,142.2468,19813.0
2018-07-03 12:35:00,149.75,149.82,149.64,149.64,7439.0,142.2183,142.2847,142.1138,142.1138,7439.0
2018-07-03 12:40:00,149.63,149.69,149.62,149.65,6364.0,142.1043,142.1613,142.0948,142.1233,6364.0
2018-07-03 12:45:00,149.67,149.69,149.43,149.46,65261.0,142.1423,142.1613,141.9144,141.9428,65261.0
2018-07-03 12:50:00,149.4,149.48,149.21,149.36,10246.0,141.8859,141.9618,141.7054,141.8479,10246.0
2018-07-03 12:55:00,149.36,149.37,149.22,149.3,11580.0,141.8479,141.8574,141.7149,141.7909,11580.0
2018-07-05 09:30:00,150.26,150.36,150.18,150.19,19180.0,142.7026,142.7976,142.6266,142.6361,19180.0
2018-07-05 09:35:00,150.28,150.32,150.13,150.28,3514.0,142.7216,142.7596,142.5791,142.7216,3514.0
2018-07-05 09:40:00,150.33,150.37,150.27,150.32,9187.0,142.7691,142.8071,142.7121,142.7596,9187.0
2018-07-05 09:45:00,150.35,150.35,150.14,150.19,3750.0,142.7881,142.7881,142.5886,142.6361,3750.0
2018-07-05 09:50:00,150.28,150.29,150.17,150.2,2209.0,142.7216,142.7311,142.6171,142.6456,2209.0
2018-07-05 09:55:00,150.18,150.24,150.01,150.01,9225.0,142.6266,142.6836,142.4652,142.4652,9225.0
2018-07-05 10:00:00,150.04,150.18,150.0,150.0,3876.0,142.4937,142.6266,142.4557,142.4557,3876.0
2018-07-05 10:05:00,149.94,150.15,149.94,150.14,2619.0,142.3987,142.5981,142.3987,142.5886,2619.0
2018-07-05 10:10:00,150.08,150.11,149.87,149.87,3064.0,142.5317,142.5602,142.3322,142.3322,3064.0
2018-07-05 10:15:00,149.92,149.95,149.81,149.83,4300.0,142.3797,142.4082,142.2752,142.2942,4300.0
2018-07-05 10:20:00,149.86,149.9,149.81,149.88,8531.0,142.3227,142.3607,142.2752,142.3417,8531.0
2018-07-05 10:25:00,149.89,149.92,149.78,149.86,6310.0,142.3512,142.3797,142.2468,142.3227,6310.0
2018-07-05 10:30:00,149.83,149.83,149.71,149.79,4902.0,142.2942,142.2942,142.1803,142.2562,4902.0
2018-07-05 10:35:00,149.81,149.81,149.64,149.66,4641.0,142.2752,142.2752,142.1138,142.1328,4641.0
2018-07-05 10:40:00,149.66,149.76,149.65,149.74,2254.0,142.1328,142.2278,142.1233,142.2088,2254.0
2018-07-05 10:45:00,149.77,149.87,149.76,149.84,1891.0,142.2373,142.3322,142.2278,142.3037,1891.0
2018-07-05 10:50:00,149.76,149.78,149.49,149.54,10195.0,142.2278,142.2468,141.9713,142.0188,10195.0
2018-07-05 10:55:00,149.52,149.64,149.47,149.59,9248.0,141.9998,142.1138,141.9523,142.0663,9248.0
2018-07-05 11:00:00,149.55,149.66,149.53,149.65,9228.0,142.0283,142.1328,142.0093,142.1233,9228.0
2018-07-05 11:05:00,149.62,149.69,149.55,149.69,3677.0,142.0948,142.1613,142.0283,142.1613,3677.0
2018-07-05 11:10:00,149.75,149.78,149.74,149.77,2350.0,142.2183,142.2468,142.2088,142.2373,2350.0
2018-07-05 11:15:00,149.78,149.85,149.78,149.85,2207.0,142.2468,142.3132,142.2468,142.3132,2207.0
2018-07-05 11:20:00,149.91,149.91,149.85,149.87,1074.0,142.3702,142.3702,142.3132,142.3322,1074.0
2018-07-05 11:25:00,149.89,150.06,149.89,149.99,4574.0,142.3512,142.5127,142.3512,142.4462,4574.0
2018-07-05 11:30:00,150.05,150.12,150.02,150.07,1891.0,142.5032,142.5697,142.4747,142.5222,1891.0
2018-07-05 11:35:00,150.1,150.12,150.04,150.05,3617.0,142.5507,142.5697,142.4937,142.5032,3617.0
2018-07-05 11:40:00,150.04,150.08,150.01,150.06,3599.0,142.4937,142.5317,142.4652,142.5127,3599.0
2018-07-05 11:45:00,150.08,150.21,150.08,150.19,2172.0,142.5317,142.6551,142.5317,142.6361,2172.0
2018-07-05 11:50:00,150.18,150.27,150.17,150.24,6066.0,142.6266,142.7121,142.6171,142.6836,6066.0
2018-07-05 11:55:00,150.22,150.24,150.19,150.19,2042.0,142.6646,142.6836,142.6361,142.6361,2042.0
2018-07-05 12:00:00,150.18,150.37,150.18,150.34,2095.0,142.6266,142.8071,142.6266,142.7786,2095.0
2018-07-05 12:05:00,150.42,150.49,150.38,150.42,4582.0,142.8546,142.921,142.8166,142.8546,4582.0
2018-07-05 12:10:00,150.4,150.42,150.36,150.42,2421.0,142.8356,142.8546,142.7976,142.8546,2421.0
2018-07-05 12:15:00,150.46,150.52,150.45,150.52,2165.0,142.8926,142.9495,142.8831,142.9495,2165.0
2018-07-05 12:20:00,150.48,150.48,150.38,150.43,3267.0,142.9115,142.9115,142.8166,142.8641,3267.0
2018-07-05 12:25:00,150.45,150.54,150.45,150.5,1725.0,142.8831,142.9685,142.8831,142.9305,1725.0
2018-07-05 12:30:00,150.5,150.52,150.44,150.52,5148.0,142.9305,142.9495,142.8736,142.9495,5148.0
2018-07-05 12:35:00,150.49,150.52,150.48,150.52,2227.0,142.921,142.9495,142.9115,142.9495,2227.0
2018-07-05 12:40:00,150.48,150.53,150.48,150.49,4195.0,142.9115,142.959,142.9115,142.921,4195.0
2018-07-05 12:45:00,150.53,150.53,150.37,150.38,2427.0,142.959,142.959,142.8071,142.8166,2427.0
2018-07-05 12:50:00,150.37,150.39,150.36,150.39,1200.0,142.8071,142.8261,142.7976,142.8261,1200.0
2018-07-05 12:55:00,150.43,150.55,150.43,150.55,1831.0,142.8641,142.978,142.8641,142.978,1831.0
2018-07-05 13:00:00,150.5,150.64,150.5,150.64,3407.0,142.9305,143.0635,142.9305,143.0635,3407.0
2018-07-05 13:05:00,150.67,150.67,150.57,150.59,2149.0,143.092,143.092,142.997,143.016,2149.0
2018-07-05 13:10:00,150.62,150.63,150.6,150.61,4009.0,143.0445,143.054,143.0255,143.035,4009.0
2018-07-05 13:15:00,150.63,150.67,150.63,150.67,500.0,143.054,143.092,143.054,143.092,500.0
2018-07-05 13:20:00,150.67,150.68,150.59,150.63,1861.0,143.092,143.1015,143.016,143.054,1861.0
2018-07-05 13:25:00,150.62,150.62,150.59,150.59,985.0,143.0445,143.0445,143.016,143.016,985.0
2018-07-05 13:30:00,150.61,150.62,150.49,150.49,6326.0,143.035,143.0445,142.921,142.921,6326.0
2018-07-05 13:35:00,150.5,150.51,150.45,150.49,4308.0,142.9305,142.94,142.8831,142.921,4308.0
2018-07-05 13:40:00,150.44,150.55,150.44,150.54,15368.0,142.8736,142.978,142.8736,142.9685,15368.0
2018-07-05 13:45:00,150.53,150.6,150.51,150.57,6146.0,142.959,143.0255,142.94,142.997,6146.0
2018-07-05 13:50:00,150.51,150.51,150.41,150.44,6821.0,142.94,142.94,142.8451,142.8736,6821.0
2018-07-05 13:55:00,150.45,150.48,150.43,150.48,1973.0,142.8831,142.9115,142.8641,142.9115,1973.0
2018-07-05 14:00:00,150.49,150.69,150.36,150.36,8039.0,142.921,143.111,142.7976,142.7976,8039.0
2018-07-05 14:05:00,150.36,150.46,150.24,150.27,5082.0,142.7976,142.8926,142.6836,142.7121,5082.0
2018-07-05 14:10:00,150.22,150.27,150.11,150.11,3456.0,142.6646,142.7121,142.5602,142.5602,3456.0
2018-07-05 14:15:00,150.11,150.32,150.08,150.32,2610.0,142.5602,142.7596,142.5317,142.7596,2610.0
2018-07-05 14:20:00,150.39,150.39,150.35,150.35,1924.0,142.8261,142.8261,142.7881,142.7881,1924.0
2018-07-05 14:25:00,150.36,150.49,150.35,150.48,4489.0,142.7976,142.921,142.7881,142.9115,4489.0
2018-07-05 14:30:00,150.45,150.53,150.44,150.49,8380.0,142.8831,142.959,142.8736,142.921,8380.0
2018-07-05 14:35:00,150.56,150.56,150.46,150.47,60708.0,142.9875,142.9875,142.8926,142.902,60708.0
2018-07-05 14:40:00,150.46,150.46,150.4,150.42,8677.0,142.8926,142.8926,142.8356,142.8546,8677.0
2018-07-05 14:45:00,150.45,150.53,150.44,150.44,2233.0,142.8831,142.959,142.8736,142.8736,2233.0
2018-07-05 14:50:00,150.46,150.52,150.43,150.5,4483.0,142.8926,142.9495,142.8641,142.9305,4483.0
2018-07-05 14:55:00,150.49,150.6,150.48,150.6,3870.0,142.921,143.0255,142.9115,143.0255,3870.0
2018-07-05 15:00:00,150.59,150.82,150.57,150.82,4222.0,143.016,143.2344,142.997,143.2344,4222.0
2018-07-05 15:05:00,150.75,150.75,150.67,150.69,2752.0,143.168,143.168,143.092,143.111,2752.0
2018-07-05 15:10:00,150.68,150.68,150.62,150.67,2616.0,143.1015,143.1015,143.0445,143.092,2616.0
2018-07-05 15:15:00,150.69,150.71,150.68,150.7,2641.0,143.111,143.13,143.1015,143.1205,2641.0
2018-07-05 15:20:00,150.72,150.72,150.57,150.66,3154.0,143.1395,143.1395,142.997,143.0825,3154.0
2018-07-05 15:25:00,150.64,150.67,150.58,150.63,10003.0,143.0635,143.092,143.0065,143.054,10003.0
2018-07-05 15:30:00,150.64,150.7,150.58,150.7,8655.0,143.0635,143.1205,143.0065,143.1205,8655.0
2018-07-05 15:35:00,150.71,150.71,150.58,150.69,18882.0,143.13,143.13,143.0065,143.111,18882.0
2018-07-05 15:40:00,150.68,150.77,150.67,150.72,3266.0,143.1015,143.187,143.092,143.1395,3266.0
2018-07-05 15:45:00,150.67,150.73,150.64,150.69,11741.0,143.092,143.149,143.0635,143.111,11741.0
2018-07-05 15:50:00,150.66,150.88,150.63,150.85,25519.0,143.0825,143.2914,143.054,143.2629,25519.0
2018-07-05 15:55:00,150.85,150.89,150.77,150.83,44378.0,143.2629,143.3009,143.187,143.2439,44378.0
2018-07-06 09:30:00,151.01,151.07,150.89,150.9,12676.0,143.4149,143.4719,143.3009,143.3104,12676.0
2018-07-06 09:35:00,151.03,151.25,151.03,151.25,2966.0,143.4339,143.6428,143.4339,143.6428,2966.0
2018-07-06 09:40:00,151.24,151.38,151.24,151.26,2513.0,143.6333,143.7663,143.6333,143.6523,2513.0
2018-07-06 09:45:00,151.22,151.3,151.17,151.18,5342.0,143.6143,143.6903,143.5668,143.5763,5342.0
2018-07-06 09:50:00,151.17,151.37,151.16,151.37,3353.0,143.5668,143.7568,143.5573,143.7568,3353.0
2018-07-06 09:55:00,151.4,151.51,151.39,151.51,10767.0,143.7853,143.8897,143.7758,143.8897,10767.0
2018-07-06 10:00:00,151.52,151.57,151.51,151.53,3455.0,143.8992,143.9467,143.8897,143.9087,3455.0
2018-07-06 10:05:00,151.55,151.55,151.45,151.55,5019.0,143.9277,143.9277,143.8328,143.9277,5019.0
2018-07-06 10:10:00,151.6,151.62,151.56,151.57,7693.0,143.9752,143.9942,143.9372,143.9467,7693.0
2018-07-06 10:15:00,151.54,151.62,151.53,151.56,8432.0,143.9182,143.9942,143.9087,143.9372,8432.0
2018-07-06 10:20:00,151.49,151.5,151.38,151.47,7570.0,143.8707,143.8802,143.7663,143.8518,7570.0
2018-07-06 10:25:00,151.47,151.62,151.44,151.62,2650.0,143.8518,143.9942,143.8233,143.9942,2650.0
2018-07-06 10:30:00,151.59,151.62,151.48,151.5,1900.0,143.9657,143.9942,143.8612,143.8802,1900.0
2018-07-06 10:35:00,151.45,151.57,151.45,151.57,2449.0,143.8328,143.9467,143.8328,143.9467,2449.0
2018-07-06 10:40:00,151.57,151.74,151.57,151.68,3222.0,143.9467,144.1082,143.9467,144.0512,3222.0
2018-07-06 10:45:00,151.66,151.76,151.66,151.7,5916.0,144.0322,144.1272,144.0322,144.0702,5916.0
2018-07-06 10:50:00,151.69,151.77,151.66,151.71,2421.0,144.0607,144.1367,144.0322,144.0797,2421.0
2018-07-06 10:55:00,151.76,151.87,151.76,151.79,5146.0,144.1272,144.2316,144.1272,144.1557,5146.0
2018-07-06 11:00:00,151.84,151.86,151.81,151.84,5230.0,144.2031,144.2221,144.1747,144.2031,5230.0
2018-07-06 11:05:00,151.85,152.04,151.8,152.04,6358.0,144.2126,144.3931,144.1652,144.3931,6358.0
2018-07-06 11:10:00,152.03,152.09,151.99,152.06,2810.0,144.3836,144.4406,144.3456,144.4121,2810.0
2018-07-06 11:15:00,152.09,152.16,152.02,152.12,6321.0,144.4406,144.507,144.3741,144.4691,6321.0
2018-07-06 11:20:00,152.16,152.16,152.09,152.09,4962.0,144.507,144.507,144.4406,144.4406,4962.0
2018-07-06 11:25:00,152.08,152.17,152.08,152.16,1859.0,144.4311,144.5165,144.4311,144.507,1859.0
2018-07-06 11:30:00,152.18,152.26,152.16,152.25,2489.0,144.526,144.602,144.507,144.5925,2489.0
2018-07-06 11:35:00,152.25,152.41,152.25,152.39,4907.0,144.5925,144.7445,144.5925,144.7255,4907.0
2018-07-06 11:40:00,152.36,152.41,152.34,152.37,3892.0,144.697,144.7445,144.678,144.7065,3892.0
2018-07-06 11:45:00,152.41,152.46,152.4,152.43,2647.0,144.7445,144.792,144.735,144.7635,2647.0
2018-07-06 11:50:00,152.42,152.42,152.26,152.31,3320.0,144.754,144.754,144.602,144.6495,3320.0
2018-07-06 11:55:00,152.29,152.34,152.26,152.31,6206.0,144.6305,144.678,144.602,144.6495,6206.0
2018-07-06 12:00:00,152.36,152.39,152.34,152.38,1209.0,144.697,144.7255,144.678,144.716,1209.0
2018-07-06 12:05:00,152.41,152.5,152.41,152.43,10202.0,144.7445,144.8299,144.7445,144.7635,10202.0
2018-07-06 12:10:00,152.47,152.49,152.42,152.49,3981.0,144.8015,144.8205,144.754,144.8205,3981.0
2018-07-06 12:15:00,152.49,152.5,152.43,152.45,2864.0,144.8205,144.8299,144.7635,144.7825,2864.0
2018-07-06 12:20:00,152.47,152.51,152.41,152.5,10628.0,144.8015,144.8394,144.7445,144.8299,10628.0
2018-07-06 12:25:00,152.5,152.56,152.48,152.53,20538.0,144.8299,144.8869,144.811,144.8584,20538.0
2018-07-06 12:30:00,152.51,152.53,152.45,152.48,4042.0,144.8394,144.8584,144.7825,144.811,4042.0
2018-07-06 12:35:00,152.52,152.56,152.51,152.55,10786.0,144.8489,144.8869,144.8394,144.8774,10786.0
2018-07-06 12:40:00,152.55,152.55,152.46,152.49,6069.0,144.8774,144.8774,144.792,144.8205,6069.0
2018-07-06 12:45:00,152.47,152.48,152.37,152.37,2029.0,144.8015,144.811,144.7065,144.7065,2029.0
2018-07-06 12:50:00,152.39,152.42,152.35,152.35,2365.0,144.7255,144.754,144.6875,144.6875,2365.0
2018-07-06 12:55:00,152.4,152.44,152.39,152.44,671.0,144.735,144.773,144.7255,144.773,671.0
2018-07-06 13:00:00,152.45,152.51,152.45,152.51,3546.0,144.7825,144.8394,144.7825,144.8394,3546.0
2018-07-06 13:05:00,152.52,152.52,152.49,152.49,1525.0,144.8489,144.8489,144.8205,144.8205,1525.0
2018-07-06 13:10:00,152.5,152.51,152.44,152.46,2304.0,144.8299,144.8394,144.773,144.792,2304.0
2018-07-06 13:15:00,152.47,152.52,152.46,152.52,4692.0,144.8015,144.8489,144.792,144.8489,4692.0
2018-07-06 13:20:00,152.52,152.53,152.45,152.45,550.0,144.8489,144.8584,144.7825,144.7825,550.0
2018-07-06 13:25:00,152.47,152.5,152.46,152.48,5504.0,144.8015,144.8299,144.792,144.811,5504.0
2018-07-06 13:30:00,152.49,152.51,152.47,152.48,954.0,144.8205,144.8394,144.8015,144.811,954.0
2018-07-06 13:35:00,152.47,152.52,152.47,152.52,446.0,144.8015,144.8489,144.8015,144.8489,446.0
2018-07-06 13:40:00,152.51,152.55,152.42,152.43,3441.0,144.8394,144.8774,144.754,144.7635,3441.0
2018-07-06 13:45:00,152.44,152.47,152.44,152.47,2304.0,144.773,144.8015,144.773,144.8015,2304.0
2018-07-06 13:50:00,152.43,152.52,152.43,152.51,3584.0,144.7635,144.8489,144.7635,144.8394,3584.0
2018-07-06 13:55:00,152.49,152.51,152.47,152.47,1936.0,144.8205,144.8394,144.8015,144.8015,1936.0
2018-07-06 14:00:00,152.45,152.47,152.41,152.45,6291.0,144.7825,144.8015,144.7445,144.7825,6291.0
2018-07-06 14:05:00,152.42,152.5,152.41,152.47,17364.0,144.754,144.8299,144.7445,144.8015,17364.0
2018-07-06 14:10:00,152.45,152.5,152.45,152.46,2932.0,144.7825,144.8299,144.7825,144.792,2932.0
2018-07-06 14:15:00,152.47,152.5,152.45,152.45,8036.0,144.8015,144.8299,144.7825,144.7825,8036.0
2018-07-06 14:20:00,152.45,152.48,152.43,152.46,8197.0,144.7825,144.811,144.7635,144.792,8197.0
2018-07-06 14:25:00,152.47,152.5,152.44,152.47,13275.0,144.8015,144.8299,144.773,144.8015,13275.0
2018-07-06 14:30:00,152.48,152.5,152.44,152.45,1325.0,144.811,144.8299,144.773,144.7825,1325.0
2018-07-06 14:35:00,152.45,152.45,152.31,152.33,7782.0,144.7825,144.7825,144.6495,144.6685,7782.0
2018-07-06 14:40:00,152.33,152.4,152.31,152.39,3234.0,144.6685,144.735,144.6495,144.7255,3234.0
2018-07-06 14:45:00,152.4,152.43,152.39,152.43,2185.0,144.735,144.7635,144.7255,144.7635,2185.0
2018-07-06 14:50:00,152.45,152.47,152.43,152.47,7055.0,144.7825,144.8015,144.7635,144.8015,7055.0
2018-07-06 14:55:00,152.48,152.58,152.48,152.53,8720.0,144.811,144.9059,144.811,144.8584,8720.0
2018-07-06 15:00:00,152.54,152.6,152.53,152.6,22756.0,144.8679,144.9249,144.8584,144.9249,22756.0
2018-07-06 15:05:00,152.58,152.61,152.57,152.57,540.0,144.9059,144.9344,144.8964,144.8964,540.0
2018-07-06 15:10:00,152.59,152.59,152.55,152.59,1062.0,144.9154,144.9154,144.8774,144.9154,1062.0
2018-07-06 15:15:00,152.56,152.57,152.51,152.57,2079.0,144.8869,144.8964,144.8394,144.8964,2079.0
2018-07-06 15:20:00,152.62,152.62,152.55,152.57,5905.0,144.9439,144.9439,144.8774,144.8964,5905.0
2018-07-06 15:25:00,152.6,152.72,152.6,152.67,8156.0,144.9249,145.0389,144.9249,144.9914,8156.0
2018-07-06 15:30:00,152.67,152.69,152.62,152.65,7397.0,144.9914,145.0104,144.9439,144.9724,7397.0
2018-07-06 15:35:00,152.62,152.62,152.51,152.54,2070.0,144.9439,144.9439,144.8394,144.8679,2070.0
2018-07-06 15:40:00,152.58,152.59,152.44,152.44,4439.0,144.9059,144.9154,144.773,144.773,4439.0
2018-07-06 15:45:00,152.36,152.42,152.28,152.3,4813.0,144.697,144.754,144.621,144.64,4813.0
2018-07-06 15:50:00,152.29,152.46,152.24,152.39,9901.0,144.6305,144.792,144.583,144.7255,9901.0
2018-07-06 15:55:00,152.42,152.58,152.4,152.49,8655.0,144.754,144.9059,144.735,144.8205,8655.0
2018-07-09 09:30:00,153.31,153.5,153.31,153.47,19376.0,145.5992,145.7797,145.5992,145.7512,19376.0
2018-07-09 09:35:00,153.43,153.48,153.37,153.37,3435.0,145.7132,145.7607,145.6562,145.6562,3435.0
2018-07-09 09:40:00,153.37,153.45,153.37,153.43,2799.0,145.6562,145.7322,145.6562,145.7132,2799.0
2018-07-09 09:45:00,153.41,153.44,153.39,153.39,3195.0,145.6942,145.7227,145.6752,145.6752,3195.0
2018-07-09 09:50:00,153.33,153.33,153.24,153.27,4670.0,145.6182,145.6182,145.5327,145.5612,4670.0
2018-07-09 09:55:00,153.14,153.23,153.14,153.23,3281.0,145.4378,145.5232,145.4378,145.5232,3281.0
2018-07-09 10:00:00,153.18,153.21,153.16,153.17,6108.0,145.4757,145.5042,145.4568,145.4663,6108.0
2018-07-09 10:05:00,153.18,153.26,153.08,153.09,3176.0,145.4757,145.5517,145.3808,145.3903,3176.0
2018-07-09 10:10:00,153.13,153.16,152.95,152.96,4078.0,145.4283,145.4568,145.2573,145.2668,4078.0
2018-07-09 10:15:00,152.94,152.94,152.84,152.94,37154.0,145.2478,145.2478,145.1528,145.2478,37154.0
2018-07-09 10:20:00,152.93,153.06,152.9,153.02,4090.0,145.2383,145.3618,145.2098,145.3238,4090.0
2018-07-09 10:25:00,153.06,153.1,153.02,153.02,4088.0,145.3618,145.3998,145.3238,145.3238,4088.0
2018-07-09 10:30:00,153.02,153.07,153.02,153.03,1008.0,145.3238,145.3713,145.3238,145.3333,1008.0
2018-07-09 10:35:00,152.99,153.17,152.99,153.15,3087.0,145.2953,145.4663,145.2953,145.4473,3087.0
2018-07-09 10:40:00,153.13,153.14,153.04,153.05,5443.0,145.4283,145.4378,145.3428,145.3523,5443.0
2018-07-09 10:45:00,153.04,153.15,153.04,153.11,2680.0,145.3428,145.4473,145.3428,145.4093,2680.0
2018-07-09 10:50:00,153.13,153.25,153.09,153.21,8526.0,145.4283,145.5422,145.3903,145.5042,8526.0
2018-07-09 10:55:00,153.24,153.3,153.21,153.27,12050.0,145.5327,145.5897,145.5042,145.5612,12050.0
2018-07-09 11:00:00,153.3,153.3,153.26,153.28,7416.0,145.5897,145.5897,145.5517,145.5707,7416.0
2018-07-09 11:05:00,153.29,153.29,153.27,153.28,1933.0,145.5802,145.5802,145.5612,145.5707,1933.0
2018-07-09 11:10:00,153.3,153.34,153.29,153.33,1381.0,145.5897,145.6277,145.5802,145.6182,1381.0
2018-07-09 11:15:00,153.35,153.38,153.33,153.38,764.0,145.6372,145.6657,145.6182,145.6657,764.0
2018-07-09 11:20:00,153.39,153.44,153.39,153.4,2142.0,145.6752,145.7227,145.6752,145.6847,2142.0
2018-07-09 11:25:00,153.35,153.42,153.34,153.38,4984.0,145.6372,145.7037,145.6277,145.6657,4984.0
2018-07-09 11:30:00,153.3,153.31,153.21,153.3,4651.0,145.5897,145.5992,145.5042,145.5897,4651.0
2018-07-09 11:35:00,153.3,153.41,153.3,153.4,5663.0,145.5897,145.6942,145.5897,145.6847,5663.0
2018-07-09 11:40:00,153.38,153.39,153.33,153.39,848.0,145.6657,145.6752,145.6182,145.6752,848.0
2018-07-09 11:45:00,153.37,153.43,153.36,153.43,2992.0,145.6562,145.7132,145.6467,145.7132,2992.0
2018-07-09 11:50:00,153.41,153.41,153.33,153.36,2396.0,145.6942,145.6942,145.6182,145.6467,2396.0
2018-07-09 11:55:00,153.36,153.47,153.29,153.43,12944.0,145.6467,145.7512,145.5802,145.7132,12944.0
2018-07-09 12:00:00,153.4,153.47,153.4,153.46,1951.0,145.6847,145.7512,145.6847,145.7417,1951.0
2018-07-09 12:05:00,153.43,153.51,153.43,153.48,2755.0,145.7132,145.7892,145.7132,145.7607,2755.0
2018-07-09 12:10:00,153.47,153.48,153.44,153.47,3649.0,145.7512,145.7607,145.7227,145.7512,3649.0
2018-07-09 12:15:00,153.47,153.49,153.42,153.43,6425.0,145.7512,145.7702,145.7037,145.7132,6425.0
2018-07-09 12:20:00,153.39,153.39,153.36,153.38,2409.0,145.6752,145.6752,145.6467,145.6657,2409.0
2018-07-09 12:25:00,153.39,153.4,153.33,153.33,1695.0,145.6752,145.6847,145.6182,145.6182,1695.0
2018-07-09 12:30:00,153.36,153.37,153.23,153.37,5206.0,145.6467,145.6562,145.5232,145.6562,5206.0
2018-07-09 12:35:00,153.39,153.39,153.33,153.36,1300.0,145.6752,145.6752,145.6182,145.6467,1300.0
2018-07-09 12:40:00,153.36,153.41,153.33,153.4,3147.0,145.6467,145.6942,145.6182,145.6847,3147.0
2018-07-09 12:45:00,153.38,153.4,153.35,153.36,1519.0,145.6657,145.6847,145.6372,145.6467,1519.0
2018-07-09 12:50:00,153.36,153.36,153.34,153.35,1197.0,145.6467,145.6467,145.6277,145.6372,1197.0
2018-07-09 12:55:00,153.36,153.38,153.34,153.38,3797.0,145.6467,145.6657,145.6277,145.6657,3797.0
2018-07-09 13:00:00,153.36,153.43,153.35,153.43,1198.0,145.6467,145.7132,145.6372,145.7132,1198.0
2018-07-09 13:05:00,153.43,153.43,153.29,153.3,3609.0,145.7132,145.7132,145.5802,145.5897,3609.0
2018-07-09 13:10:00,153.3,153.3,153.18,153.23,13651.0,145.5897,145.5897,145.4757,145.5232,13651.0
2018-07-09 13:15:00,153.23,153.29,153.22,153.29,8707.0,145.5232,145.5802,145.5137,145.5802,8707.0
2018-07-09 13:20:00,153.27,153.36,153.26,153.35,2109.0,145.5612,145.6467,145.5517,145.6372,2109.0
2018-07-09 13:25:00,153.36,153.4,153.36,153.4,4819.0,145.6467,145.6847,145.6467,145.6847,4819.0
2018-07-09 13:30:00,153.39,153.43,153.39,153.43,997.0,145.6752,145.7132,145.6752,145.7132,997.0
2018-07-09 13:35:00,153.43,153.45,153.39,153.43,8287.0,145.7132,145.7322,145.6752,145.7132,8287.0
2018-07-09 13:40:00,153.43,153.43,153.39,153.42,3280.0,145.7132,145.7132,145.6752,145.7037,3280.0
2018-07-09 13:45:00,153.42,153.46,153.41,153.46,2165.0,145.7037,145.7417,145.6942,145.7417,2165.0
2018-07-09 13:50:00,153.45,153.53,153.45,153.52,4600.0,145.7322,145.8081,145.7322,145.7986,4600.0
2018-07-09 13:55:00,153.49,153.55,153.49,153.53,2100.0,145.7702,145.8271,145.7702,145.8081,2100.0
2018-07-09 14:00:00,153.53,153.54,153.49,153.53,2595.0,145.8081,145.8176,145.7702,145.8081,2595.0
2018-07-09 14:05:00,153.53,153.53,153.47,153.47,5821.0,145.8081,145.8081,145.7512,145.7512,5821.0
2018-07-09 14:10:00,153.46,153.53,153.45,153.5,9609.0,145.7417,145.8081,145.7322,145.7797,9609.0
2018-07-09 14:15:00,153.5,153.55,153.5,153.54,2041.0,145.7797,145.8271,145.7797,145.8176,2041.0
2018-07-09 14:20:00,153.56,153.57,153.51,153.52,9731.0,145.8366,145.8461,145.7892,145.7986,9731.0
2018-07-09 14:25:00,153.54,153.59,153.53,153.57,6334.0,145.8176,145.8651,145.8081,145.8461,6334.0
2018-07-09 14:30:00,153.55,153.61,153.54,153.58,5443.0,145.8271,145.8841,145.8176,145.8556,5443.0
2018-07-09 14:35:00,153.57,153.61,153.57,153.61,11260.0,145.8461,145.8841,145.8461,145.8841,11260.0
2018-07-09 14:40:00,153.59,153.65,153.59,153.64,1452.0,145.8651,145.9221,145.8651,145.9126,1452.0
2018-07-09 14:45:00,153.64,153.64,153.6,153.6,10358.0,145.9126,145.9126,145.8746,145.8746,10358.0
2018-07-09 14:50:00,153.62,153.66,153.62,153.65,2460.0,145.8936,145.9316,145.8936,145.9221,2460.0
2018-07-09 14:55:00,153.64,153.71,153.63,153.71,2121.0,145.9126,145.9791,145.9031,145.9791,2121.0
2018-07-09 15:00:00,153.72,153.72,153.65,153.65,19086.0,145.9886,145.9886,145.9221,145.9221,19086.0
2018-07-09 15:05:00,153.65,153.72,153.63,153.7,15316.0,145.9221,145.9886,145.9031,145.9696,15316.0
2018-07-09 15:10:00,153.7,153.72,153.69,153.69,3096.0,145.9696,145.9886,145.9601,145.9601,3096.0
2018-07-09 15:15:00,153.68,153.69,153.55,153.58,5268.0,145.9506,145.9601,145.8271,145.8556,5268.0
2018-07-09 15:20:00,153.6,153.62,153.56,153.61,6354.0,145.8746,145.8936,145.8366,145.8841,6354.0
2018-07-09 15:25:00,153.62,153.64,153.6,153.64,5220.0,145.8936,145.9126,145.8746,145.9126,5220.0
2018-07-09 15:30:00,153.64,153.67,153.6,153.67,3273.0,145.9126,145.9411,145.8746,145.9411,3273.0
2018-07-09 15:35:00,153.66,153.72,153.63,153.72,13329.0,145.9316,145.9886,145.9031,145.9886,13329.0
2018-07-09 15:40:00,153.71,153.79,153.71,153.79,15123.0,145.9791,146.0551,145.9791,146.0551,15123.0
2018-07-09 15:45:00,153.8,153.82,153.77,153.82,13032.0,146.0646,146.0836,146.0361,146.0836,13032.0
2018-07-09 15:50:00,153.82,153.82,153.76,153.81,14421.0,146.0836,146.0836,146.0266,146.0741,14421.0
2018-07-09 15:55:00,153.8,153.88,153.79,153.86,13800.0,146.0646,146.1405,146.0551,146.1215,13800.0
2018-07-10 09:30:00,154.12,154.13,153.92,153.93,21395.0,146.3685,146.378,146.1785,146.188,21395.0
2018-07-10 09:35:00,153.99,154.14,153.98,154.12,4745.0,146.245,146.3875,146.2355,146.3685,4745.0
2018-07-10 09:40:00,154.1,154.14,153.98,154.14,3162.0,146.3495,146.3875,146.2355,146.3875,3162.0
2018-07-10 09:45:00,154.2,154.2,153.97,153.97,5411.0,146.4444,146.4444,146.226,146.226,5411.0
2018-07-10 09:50:00,153.98,154.01,153.89,153.94,5926.0,146.2355,146.264,146.15,146.1975,5926.0
2018-07-10 09:55:00,153.91,154.04,153.9,154.04,1237.0,146.169,146.2925,146.1595,146.2925,1237.0
2018-07-10 10:00:00,154.1,154.21,154.03,154.21,4915.0,146.3495,146.4539,146.283,146.4539,4915.0
2018-07-10 10:05:00,154.06,154.17,154.06,154.11,4119.0,146.3115,146.416,146.3115,146.359,4119.0
2018-07-10 10:10:00,154.1,154.15,154.03,154.03,1611.0,146.3495,146.397,146.283,146.283,1611.0
2018-07-10 10:15:00,154.04,154.13,154.04,154.12,3118.0,146.2925,146.378,146.2925,146.3685,3118.0
2018-07-10 10:20:00,154.17,154.22,154.13,154.18,3485.0,146.416,146.4634,146.378,146.4255,3485.0
2018-07-10 10:25:00,154.15,154.18,154.08,154.13,5660.0,146.397,146.4255,146.3305,146.378,5660.0
2018-07-10 10:30:00,154.14,154.23,154.14,154.21,2910.0,146.3875,146.4729,146.3875,146.4539,2910.0
2018-07-10 10:35:00,154.25,154.31,154.24,154.31,1981.0,146.4919,146.5489,146.4824,146.5489,1981.0
2018-07-10 10:40:00,154.33,154.37,154.32,154.37,4563.0,146.5679,146.6059,146.5584,146.6059,4563.0
2018-07-10 10:45:00,154.4,154.4,154.25,154.26,3761.0,146.6344,146.6344,146.4919,146.5014,3761.0
2018-07-10 10:50:00,154.3,154.32,154.23,154.23,954.0,146.5394,146.5584,146.4729,146.4729,954.0
2018-07-10 10:55:00,154.28,154.34,154.24,154.28,2526.0,146.5204,146.5774,146.4824,146.5204,2526.0
2018-07-10 11:00:00,154.32,154.4,154.32,154.37,4255.0,146.5584,146.6344,146.5584,146.6059,4255.0
2018-07-10 11:05:00,154.33,154.39,154.33,154.36,8598.0,146.5679,146.6249,146.5679,146.5964,8598.0
2018-07-10 11:10:00,154.33,154.33,154.16,154.17,2727.0,146.5679,146.5679,146.4065,146.416,2727.0
2018-07-10 11:15:00,154.19,154.26,154.18,154.26,1951.0,146.4349,146.5014,146.4255,146.5014,1951.0
2018-07-10 11:20:00,154.28,154.28,154.15,154.15,5073.0,146.5204,146.5204,146.397,146.397,5073.0
2018-07-10 11:25:00,154.1,154.16,154.08,154.13,2471.0,146.3495,146.4065,146.3305,146.378,2471.0
2018-07-10 11:30:00,154.1,154.16,154.1,154.13,4328.0,146.3495,146.4065,146.3495,146.378,4328.0
2018-07-10 11:35:00,154.12,154.22,154.12,154.19,12014.0,146.3685,146.4634,146.3685,146.4349,12014.0
2018-07-10 11:40:00,154.2,154.27,154.2,154.27,2005.0,146.4444,146.5109,146.4444,146.5109,2005.0
2018-07-10 11:45:00,154.24,154.33,154.24,154.31,4052.0,146.4824,146.5679,146.4824,146.5489,4052.0
2018-07-10 11:50:00,154.29,154.3,154.27,154.3,3528.0,146.5299,146.5394,146.5109,146.5394,3528.0
2018-07-10 11:55:00,154.28,154.34,154.25,154.34,3975.0,146.5204,146.5774,146.4919,146.5774,3975.0
2018-07-10 12:00:00,154.31,154.34,154.28,154.29,3678.0,146.5489,146.5774,146.5204,146.5299,3678.0
2018-07-10 12:05:00,154.26,154.28,154.21,154.21,1131.0,146.5014,146.5204,146.4539,146.4539,1131.0
2018-07-10 12:10:00,154.26,154.28,154.25,154.28,652.0,146.5014,146.5204,146.4919,146.5204,652.0
2018-07-10 12:15:00,154.28,154.31,154.24,154.25,1559.0,146.5204,146.5489,146.4824,146.4919,1559.0
2018-07-10 12:20:00,154.27,154.29,154.24,154.25,5978.0,146.5109,146.5299,146.4824,146.4919,5978.0
2018-07-10 12:25:00,154.21,154.34,154.21,154.34,5771.0,146.4539,146.5774,146.4539,146.5774,5771.0
2018-07-10 12:30:00,154.31,154.34,154.3,154.34,1152.0,146.5489,146.5774,146.5394,146.5774,1152.0
2018-07-10 12:35:00,154.32,154.34,154.25,154.3,2314.0,146.5584,146.5774,146.4919,146.5394,2314.0
2018-07-10 12:40:00,154.32,154.32,154.25,154.25,2999.0,146.5584,146.5584,146.4919,146.4919,2999.0
2018-07-10 12:45:00,154.27,154.28,154.22,154.23,3031.0,146.5109,146.5204,146.4634,146.4729,3031.0
2018-07-10 12:50:00,154.22,154.24,154.2,154.22,2838.0,146.4634,146.4824,146.4444,146.4634,2838.0
2018-07-10 12:55:00,154.2,154.25,154.2,154.23,2549.0,146.4444,146.4919,146.4444,146.4729,2549.0
2018-07-10 13:00:00,154.25,154.27,154.22,154.26,8984.0,146.4919,146.5109,146.4634,146.5014,8984.0
2018-07-10 13:05:00,154.27,154.27,154.13,154.14,3031.0,146.5109,146.5109,146.378,146.3875,3031.0
2018-07-10 13:10:00,154.12,154.21,154.12,154.19,5719.0,146.3685,146.4539,146.3685,146.4349,5719.0
2018-07-10 13:15:00,154.17,154.17,154.08,154.11,2344.0,146.416,146.416,146.3305,146.359,2344.0
2018-07-10 13:20:00,154.11,154.14,154.06,154.06,51438.0,146.359,146.3875,146.3115,146.3115,51438.0
2018-07-10 13:25:00,154.11,154.12,154.07,154.07,1588.0,146.359,146.3685,146.321,146.321,1588.0
2018-07-10 13:30:00,154.05,154.06,153.96,153.96,3767.0,146.302,146.3115,146.2165,146.2165,3767.0
2018-07-10 13:35:00,153.95,153.96,153.86,153.87,3887.0,146.207,146.2165,146.1215,146.131,3887.0
2018-07-10 13:40:00,153.86,153.92,153.86,153.9,6424.0,146.1215,146.1785,146.1215,146.1595,6424.0
2018-07-10 13:45:00,153.89,153.9,153.76,153.79,5675.0,146.15,146.1595,146.0266,146.0551,5675.0
2018-07-10 13:50:00,153.77,153.87,153.76,153.87,3293.0,146.0361,146.131,146.0266,146.131,3293.0
2018-07-10 13:55:00,153.89,153.97,153.88,153.96,3819.0,146.15,146.226,146.1405,146.2165,3819.0
2018-07-10 14:00:00,153.97,154.05,153.97,154.05,6939.0,146.226,146.302,146.226,146.302,6939.0
2018-07-10 14:05:00,154.08,154.08,153.99,154.03,6911.0,146.3305,146.3305,146.245,146.283,6911.0
2018-07-10 14:10:00,154.04,154.08,154.04,154.08,1329.0,146.2925,146.3305,146.2925,146.3305,1329.0
2018-07-10 14:15:00,154.04,154.04,153.99,154.01,5709.0,146.2925,146.2925,146.245,146.264,5709.0
2018-07-10 14:20:00,154.0,154.03,153.99,153.99,1030.0,146.2545,146.283,146.245,146.245,1030.0
2018-07-10 14:25:00,154.02,154.13,154.02,154.08,8549.0,146.2735,146.378,146.2735,146.3305,8549.0
2018-07-10 14:30:00,154.06,154.1,154.06,154.09,16115.0,146.3115,146.3495,146.3115,146.34,16115.0
2018-07-10 14:35:00,154.09,154.12,154.06,154.1,4430.0,146.34,146.3685,146.3115,146.3495,4430.0
2018-07-10 14:40:00,154.11,154.14,154.03,154.04,5187.0,146.359,146.3875,146.283,146.2925,5187.0
2018-07-10 14:45:00,154.02,154.12,154.02,154.12,4739.0,146.2735,146.3685,146.2735,146.3685,4739.0
2018-07-10 14:50:00,154.12,154.14,154.09,154.1,8302.0,146.3685,146.3875,146.34,146.3495,8302.0
2018-07-10 14:55:00,154.09,154.2,154.09,154.2,1526.0,146.34,146.4444,146.34,146.4444,1526.0
2018-07-10 15:00:00,154.15,154.21,154.13,154.17,17934.0,146.397,146.4539,146.378,146.416,17934.0
2018-07-10 15:05:00,154.19,154.2,154.14,154.2,2170.0,146.4349,146.4444,146.3875,146.4444,2170.0
2018-07-10 15:10:00,154.21,154.22,154.18,154.2,2114.0,146.4539,146.4634,146.4255,146.4444,2114.0
2018-07-10 15:15:00,154.2,154.23,154.19,154.22,5865.0,146.4444,146.4729,146.4349,146.4634,5865.0
2018-07-10 15:20:00,154.2,154.25,154.2,154.25,3277.0,146.4444,146.4919,146.4444,146.4919,3277.0
2018-07-10 15:25:00,154.21,154.23,154.11,154.15,6963.0,146.4539,146.4729,146.359,146.397,6963.0
2018-07-10 15:30:00,154.17,154.22,154.17,154.21,3533.0,146.416,146.4634,146.416,146.4539,3533.0
2018-07-10 15:35:00,154.23,154.27,154.18,154.23,3109.0,146.4729,146.5109,146.4255,146.4729,3109.0
2018-07-10 15:40:00,154.19,154.19,154.11,154.12,2972.0,146.4349,146.4349,146.359,146.3685,2972.0
2018-07-10 15:45:00,154.07,154.12,154.05,154.08,15197.0,146.321,146.3685,146.302,146.3305,15197.0
2018-07-10 15:50:00,154.09,154.21,154.09,154.19,6117.0,146.34,146.4539,146.34,146.4349,6117.0
2018-07-10 15:55:00,154.2,154.26,154.17,154.18,13365.0,146.4444,146.5014,146.416,146.4255,13365.0
2018-07-11 09:30:00,153.2,153.4,153.1,153.37,30388.0,145.4947,145.6847,145.3998,145.6562,30388.0
2018-07-11 09:35:00,153.4,153.6,153.4,153.57,8329.0,145.6847,145.8746,145.6847,145.8461,8329.0
2018-07-11 09:40:00,153.55,153.57,153.4,153.49,11756.0,145.8271,145.8461,145.6847,145.7702,11756.0
2018-07-11 09:45:00,153.45,153.51,153.39,153.51,3268.0,145.7322,145.7892,145.6752,145.7892,3268.0
2018-07-11 09:50:00,153.48,153.6,153.48,153.58,5243.0,145.7607,145.8746,145.7607,145.8556,5243.0
2018-07-11 09:55:00,153.61,153.62,153.5,153.53,6354.0,145.8841,145.8936,145.7797,145.8081,6354.0
2018-07-11 10:00:00,153.53,153.79,153.53,153.75,3051.0,145.8081,146.0551,145.8081,146.0171,3051.0
2018-07-11 10:05:00,153.74,153.76,153.71,153.71,3906.0,146.0076,146.0266,145.9791,145.9791,3906.0
2018-07-11 10:10:00,153.71,153.71,153.55,153.65,1619.0,145.9791,145.9791,145.8271,145.9221,1619.0
2018-07-11 10:15:00,153.76,153.84,153.7,153.84,383054.0,146.0266,146.1026,145.9696,146.1026,383054.0
2018-07-11 10:20:00,153.84,153.9,153.84,153.9,4266.0,146.1026,146.1595,146.1026,146.1595,4266.0
2018-07-11 10:25:00,153.9,153.95,153.87,153.93,2465.0,146.1595,146.207,146.131,146.188,2465.0
2018-07-11 10:30:00,153.95,154.01,153.9,153.9,4565.0,146.207,146.264,146.1595,146.1595,4565.0
2018-07-11 10:35:00,153.9,153.95,153.89,153.9,2203.0,146.1595,146.207,146.15,146.1595,2203.0
2018-07-11 10:40:00,153.89,153.89,153.79,153.81,7902.0,146.15,146.15,146.0551,146.0741,7902.0
2018-07-11 10:45:00,153.75,153.76,153.64,153.65,2745.0,146.0171,146.0266,145.9126,145.9221,2745.0
2018-07-11 10:50:00,153.66,153.73,153.66,153.71,3323.0,145.9316,145.9981,145.9316,145.9791,3323.0
2018-07-11 10:55:00,153.68,153.82,153.65,153.82,1616.0,145.9506,146.0836,145.9221,146.0836,1616.0
2018-07-11 11:00:00,153.82,153.93,153.82,153.84,15515.0,146.0836,146.188,146.0836,146.1026,15515.0
2018-07-11 11:05:00,153.83,153.88,153.8,153.8,4232.0,146.0931,146.1405,146.0646,146.0646,4232.0
2018-07-11 11:10:00,153.76,153.76,153.66,153.67,4921.0,146.0266,146.0266,145.9316,145.9411,4921.0
2018-07-11 11:15:00,153.68,153.71,153.6,153.63,7958.0,145.9506,145.9791,145.8746,145.9031,7958.0
2018-07-11 11:20:00,153.63,153.63,153.49,153.58,8844.0,145.9031,145.9031,145.7702,145.8556,8844.0
2018-07-11 11:25:00,153.52,153.56,153.47,153.47,18998.0,145.7986,145.8366,145.7512,145.7512,18998.0
2018-07-11 11:30:00,153.36,153.45,153.35,153.43,1253.0,145.6467,145.7322,145.6372,145.7132,1253.0
2018-07-11 11:35:00,153.49,153.6,153.49,153.54,9172.0,145.7702,145.8746,145.7702,145.8176,9172.0
2018-07-11 11:40:00,153.5,153.53,153.39,153.39,2835.0,145.7797,145.8081,145.6752,145.6752,2835.0
2018-07-11 11:45:00,153.4,153.46,153.29,153.46,1368.0,145.6847,145.7417,145.5802,145.7417,1368.0
2018-07-11 11:50:00,153.44,153.53,153.44,153.47,4270.0,145.7227,145.8081,145.7227,145.7512,4270.0
2018-07-11 11:55:00,153.4,153.55,153.4,153.45,1143.0,145.6847,145.8271,145.6847,145.7322,1143.0
2018-07-11 12:00:00,153.37,153.42,153.3,153.31,6121.0,145.6562,145.7037,145.5897,145.5992,6121.0
2018-07-11 12:05:00,153.35,153.4,153.31,153.32,3768.0,145.6372,145.6847,145.5992,145.6087,3768.0
2018-07-11 12:10:00,153.34,153.42,153.31,153.35,1548.0,145.6277,145.7037,145.5992,145.6372,1548.0
2018-07-11 12:15:00,153.37,153.47,153.35,153.38,2763.0,145.6562,145.7512,145.6372,145.6657,2763.0
2018-07-11 12:20:00,153.39,153.45,153.39,153.41,1534.0,145.6752,145.7322,145.6752,145.6942,1534.0
2018-07-11 12:25:00,153.39,153.45,153.39,153.42,1719.0,145.6752,145.7322,145.6752,145.7037,1719.0
2018-07-11 12:30:00,153.46,153.61,153.46,153.59,6543.0,145.7417,145.8841,145.7417,145.8651,6543.0
2018-07-11 12:35:00,153.58,153.6,153.55,153.57,1185.0,145.8556,145.8746,145.8271,145.8461,1185.0
2018-07-11 12:40:00,153.58,153.6,153.55,153.58,2149.0,145.8556,145.8746,145.8271,145.8556,2149.0
2018-07-11 12:45:00,153.49,153.64,153.47,153.58,3495.0,145.7702,145.9126,145.7512,145.8556,3495.0
2018-07-11 12:50:00,153.56,153.56,153.49,153.52,2737.0,145.8366,145.8366,145.7702,145.7986,2737.0
2018-07-11 12:55:00,153.5,153.5,153.34,153.42,900.0,145.7797,145.7797,145.6277,145.7037,900.0
2018-07-11 13:00:00,153.43,153.48,153.41,153.44,4898.0,145.7132,145.7607,145.6942,145.7227,4898.0
2018-07-11 13:05:00,153.4,153.46,153.36,153.39,4048.0,145.6847,145.7417,145.6467,145.6752,4048.0
2018-07-11 13:10:00,153.33,153.38,153.3,153.38,3004.0,145.6182,145.6657,145.5897,145.6657,3004.0
2018-07-11 13:15:00,153.39,153.46,153.38,153.45,2645.0,145.6752,145.7417,145.6657,145.7322,2645.0
2018-07-11 13:20:00,153.5,153.65,153.47,153.64,2143.0,145.7797,145.9221,145.7512,145.9126,2143.0
2018-07-11 13:25:00,153.65,153.67,153.62,153.63,3848.0,145.9221,145.9411,145.8936,145.9031,3848.0
2018-07-11 13:30:00,153.64,153.72,153.63,153.66,8857.0,145.9126,145.9886,145.9031,145.9316,8857.0
2018-07-11 13:35:00,153.59,153.61,153.58,153.59,1596.0,145.8651,145.8841,145.8556,145.8651,1596.0
2018-07-11 13:40:00,153.58,153.64,153.54,153.54,6446.0,145.8556,145.9126,145.8176,145.8176,6446.0
2018-07-11 13:45:00,153.57,153.57,153.47,153.49,939.0,145.8461,145.8461,145.7512,145.7702,939.0
2018-07-11 13:50:00,153.47,153.47,153.4,153.41,5168.0,145.7512,145.7512,145.6847,145.6942,5168.0
2018-07-11 13:55:00,153.42,153.45,153.41,153.41,2846.0,145.7037,145.7322,145.6942,145.6942,2846.0
2018-07-11 14:00:00,153.38,153.54,153.38,153.46,8859.0,145.6657,145.8176,145.6657,145.7417,8859.0
2018-07-11 14:05:00,153.5,153.53,153.38,153.4,6324.0,145.7797,145.8081,145.6657,145.6847,6324.0
2018-07-11 14:10:00,153.32,153.32,153.2,153.22,3556.0,145.6087,145.6087,145.4947,145.5137,3556.0
2018-07-11 14:15:00,153.22,153.3,153.21,153.3,6335.0,145.5137,145.5897,145.5042,145.5897,6335.0
2018-07-11 14:20:00,153.3,153.47,153.3,153.44,10149.0,145.5897,145.7512,145.5897,145.7227,10149.0
2018-07-11 14:25:00,153.44,153.53,153.43,153.51,11263.0,145.7227,145.8081,145.7132,145.7892,11263.0
2018-07-11 14:30:00,153.53,153.59,153.52,153.58,4597.0,145.8081,145.8651,145.7986,145.8556,4597.0
2018-07-11 14:35:00,153.54,153.59,153.53,153.55,4310.0,145.8176,145.8651,145.8081,145.8271,4310.0
2018-07-11 14:40:00,153.54,153.55,153.5,153.53,3755.0,145.8176,145.8271,145.7797,145.8081,3755.0
2018-07-11 14:45:00,153.6,153.61,153.56,153.56,3378.0,145.8746,145.8841,145.8366,145.8366,3378.0
2018-07-11 14:50:00,153.56,153.59,153.53,153.58,2908.0,145.8366,145.8651,145.8081,145.8556,2908.0
2018-07-11 14:55:00,153.55,153.57,153.48,153.54,2988.0,145.8271,145.8461,145.7607,145.8176,2988.0
2018-07-11 15:00:00,153.52,153.58,153.47,153.53,2700.0,145.7986,145.8556,145.7512,145.8081,2700.0
2018-07-11 15:05:00,153.55,153.64,153.54,153.64,12879.0,145.8271,145.9126,145.8176,145.9126,12879.0
2018-07-11 15:10:00,153.63,153.65,153.55,153.56,12931.0,145.9031,145.9221,145.8271,145.8366,12931.0
2018-07-11 15:15:00,153.55,153.58,153.46,153.49,4635.0,145.8271,145.8556,145.7417,145.7702,4635.0
2018-07-11 15:20:00,153.5,153.51,153.4,153.48,9950.0,145.7797,145.7892,145.6847,145.7607,9950.0
2018-07-11 15:25:00,153.43,153.52,153.42,153.45,3327.0,145.7132,145.7986,145.7037,145.7322,3327.0
2018-07-11 15:30:00,153.45,153.58,153.45,153.57,4772.0,145.7322,145.8556,145.7322,145.8461,4772.0
2018-07-11 15:35:00,153.54,153.65,153.54,153.59,5419.0,145.8176,145.9221,145.8176,145.8651,5419.0
2018-07-11 15:40:00,153.57,153.57,153.51,153.53,5536.0,145.8461,145.8461,145.7892,145.8081,5536.0
2018-07-11 15:45:00,153.58,153.67,153.58,153.64,8096.0,145.8556,145.9411,145.8556,145.9126,8096.0
2018-07-11 15:50:00,153.62,153.62,153.46,153.49,11923.0,145.8936,145.8936,145.7417,145.7702,11923.0
2018-07-11 15:55:00,153.52,153.56,153.38,153.41,15909.0,145.7986,145.8366,145.6657,145.6942,15909.0
2018-07-12 09:30:00,154.07,154.1,153.87,154.04,11127.0,146.321,146.3495,146.131,146.2925,11127.0
2018-07-12 09:35:00,154.11,154.12,154.07,154.1,12896.0,146.359,146.3685,146.321,146.3495,12896.0
2018-07-12 09:40:00,154.11,154.13,153.97,154.02,5814.0,146.359,146.378,146.226,146.2735,5814.0
2018-07-12 09:45:00,153.91,153.92,153.89,153.91,4658.0,146.169,146.1785,146.15,146.169,4658.0
2018-07-12 09:50:00,153.98,154.15,153.97,154.15,7071.0,146.2355,146.397,146.226,146.397,7071.0
2018-07-12 09:55:00,154.12,154.25,154.12,154.25,4475.0,146.3685,146.4919,146.3685,146.4919,4475.0
2018-07-12 10:00:00,154.22,154.37,154.22,154.37,764.0,146.4634,146.6059,146.4634,146.6059,764.0
2018-07-12 10:05:00,154.35,154.38,154.34,154.37,1974.0,146.5869,146.6154,146.5774,146.6059,1974.0
2018-07-12 10:10:00,154.34,154.42,154.33,154.34,3196.0,146.5774,146.6534,146.5679,146.5774,3196.0
2018-07-12 10:15:00,154.32,154.41,154.3,154.36,3384.0,146.5584,146.6439,146.5394,146.5964,3384.0
2018-07-12 10:20:00,154.38,154.38,154.31,154.31,550.0,146.6154,146.6154,146.5489,146.5489,550.0
2018-07-12 10:25:00,154.31,154.57,154.31,154.55,2666.0,146.5489,146.7958,146.5489,146.7768,2666.0
2018-07-12 10:30:00,154.59,154.63,154.57,154.57,1178.0,146.8148,146.8528,146.7958,146.7958,1178.0
2018-07-12 10:35:00,154.59,154.61,154.53,154.56,2092.0,146.8148,146.8338,146.7578,146.7863,2092.0
2018-07-12 10:40:00,154.58,154.6,154.48,154.48,41581.0,146.8053,146.8243,146.7104,146.7104,41581.0
2018-07-12 10:45:00,154.51,154.51,154.42,154.42,3342.0,146.7389,146.7389,146.6534,146.6534,3342.0
2018-07-12 10:50:00,154.44,154.5,154.41,154.47,2009.0,146.6724,146.7294,146.6439,146.7009,2009.0
2018-07-12 10:55:00,154.42,154.43,154.37,154.42,1501.0,146.6534,146.6629,146.6059,146.6534,1501.0
2018-07-12 11:00:00,154.43,154.59,154.43,154.59,1476.0,146.6629,146.8148,146.6629,146.8148,1476.0
2018-07-12 11:05:00,154.59,154.6,154.56,154.56,3729.0,146.8148,146.8243,146.7863,146.7863,3729.0
2018-07-12 11:10:00,154.57,154.62,154.53,154.61,3185.0,146.7958,146.8433,146.7578,146.8338,3185.0
2018-07-12 11:15:00,154.59,154.61,154.59,154.6,1020.0,146.8148,146.8338,146.8148,146.8243,1020.0
2018-07-12 11:20:00,154.56,154.6,154.53,154.6,1415.0,146.7863,146.8243,146.7578,146.8243,1415.0
2018-07-12 11:25:00,154.55,154.65,154.52,154.63,1641.0,146.7768,146.8718,146.7484,146.8528,1641.0
2018-07-12 11:30:00,154.63,154.66,154.59,154.59,3910.0,146.8528,146.8813,146.8148,146.8148,3910.0
2018-07-12 11:35:00,154.58,154.59,154.49,154.53,5624.0,146.8053,146.8148,146.7199,146.7578,5624.0
2018-07-12 11:40:00,154.58,154.58,154.49,154.57,4042.0,146.8053,146.8053,146.7199,146.7958,4042.0
2018-07-12 11:45:00,154.55,154.68,154.55,154.68,4466.0,146.7768,146.9003,146.7768,146.9003,4466.0
2018-07-12 11:50:00,154.63,154.7,154.62,154.7,7854.0,146.8528,146.9193,146.8433,146.9193,7854.0
2018-07-12 11:55:00,154.68,154.84,154.66,154.81,4917.0,146.9003,147.0523,146.8813,147.0238,4917.0
2018-07-12 12:00:00,154.84,154.84,154.81,154.84,967.0,147.0523,147.0523,147.0238,147.0523,967.0
2018-07-12 12:05:00,154.83,154.83,154.77,154.79,3681.0,147.0428,147.0428,146.9858,147.0048,3681.0
2018-07-12 12:10:00,154.83,154.88,154.83,154.85,5516.0,147.0428,147.0902,147.0428,147.0618,5516.0
2018-07-12 12:15:00,154.86,154.9,154.86,154.88,5291.0,147.0713,147.1092,147.0713,147.0902,5291.0
2018-07-12 12:20:00,154.87,154.9,154.85,154.87,6975.0,147.0807,147.1092,147.0618,147.0807,6975.0
2018-07-12 12:25:00,154.88,154.9,154.86,154.89,4056.0,147.0902,147.1092,147.0713,147.0997,4056.0
2018-07-12 12:30:00,154.89,154.92,154.89,154.92,1546.0,147.0997,147.1282,147.0997,147.1282,1546.0
2018-07-12 12:35:00,154.92,154.93,154.83,154.83,4080.0,147.1282,147.1377,147.0428,147.0428,4080.0
2018-07-12 12:40:00,154.84,154.84,154.67,154.75,8166.0,147.0523,147.0523,146.8908,146.9668,8166.0
2018-07-12 12:45:00,154.75,154.81,154.75,154.8,1111.0,146.9668,147.0238,146.9668,147.0143,1111.0
2018-07-12 12:50:00,154.82,154.88,154.82,154.88,2792.0,147.0333,147.0902,147.0333,147.0902,2792.0
2018-07-12 12:55:00,154.91,154.99,154.9,154.94,2077.0,147.1187,147.1947,147.1092,147.1472,2077.0
2018-07-12 13:00:00,154.95,155.0,154.94,154.98,4297.0,147.1567,147.2042,147.1472,147.1852,4297.0
2018-07-12 13:05:00,155.0,155.01,154.89,154.91,9006.0,147.2042,147.2137,147.0997,147.1187,9006.0
2018-07-12 13:10:00,154.95,154.96,154.9,154.94,4595.0,147.1567,147.1662,147.1092,147.1472,4595.0
2018-07-12 13:15:00,154.94,154.99,154.93,154.97,5681.0,147.1472,147.1947,147.1377,147.1757,5681.0
2018-07-12 13:20:00,154.94,154.96,154.86,154.92,1941.0,147.1472,147.1662,147.0713,147.1282,1941.0
2018-07-12 13:25:00,154.95,155.05,154.93,155.04,3326.0,147.1567,147.2517,147.1377,147.2422,3326.0
2018-07-12 13:30:00,155.06,155.07,154.91,154.94,5254.0,147.2612,147.2707,147.1187,147.1472,5254.0
2018-07-12 13:35:00,154.96,155.04,154.92,155.04,4790.0,147.1662,147.2422,147.1282,147.2422,4790.0
2018-07-12 13:40:00,155.09,155.09,155.03,155.03,3724.0,147.2897,147.2897,147.2327,147.2327,3724.0
2018-07-12 13:45:00,155.02,155.07,154.99,155.01,1318.0,147.2232,147.2707,147.1947,147.2137,1318.0
2018-07-12 13:50:00,154.99,155.01,154.9,154.95,3798.0,147.1947,147.2137,147.1092,147.1567,3798.0
2018-07-12 13:55:00,154.94,154.96,154.85,154.85,9551.0,147.1472,147.1662,147.0618,147.0618,9551.0
2018-07-12 14:00:00,154.86,154.96,154.85,154.89,1964.0,147.0713,147.1662,147.0618,147.0997,1964.0
2018-07-12 14:05:00,154.87,154.88,154.79,154.8,9416.0,147.0807,147.0902,147.0048,147.0143,9416.0
2018-07-12 14:10:00,154.8,154.85,154.8,154.85,2497.0,147.0143,147.0618,147.0143,147.0618,2497.0
2018-07-12 14:15:00,154.85,154.9,154.85,154.9,10070.0,147.0618,147.1092,147.0618,147.1092,10070.0
2018-07-12 14:20:00,154.91,154.98,154.9,154.95,4982.0,147.1187,147.1852,147.1092,147.1567,4982.0
2018-07-12 14:25:00,154.97,154.99,154.96,154.96,10338.0,147.1757,147.1947,147.1662,147.1662,10338.0
2018-07-12 14:30:00,154.95,154.98,154.91,154.98,7520.0,147.1567,147.1852,147.1187,147.1852,7520.0
2018-07-12 14:35:00,154.97,154.98,154.9,154.92,9851.0,147.1757,147.1852,147.1092,147.1282,9851.0
2018-07-12 14:40:00,154.92,154.92,154.84,154.89,3808.0,147.1282,147.1282,147.0523,147.0997,3808.0
2018-07-12 14:45:00,154.9,154.93,154.89,154.9,4019.0,147.1092,147.1377,147.0997,147.1092,4019.0
2018-07-12 14:50:00,154.9,154.98,154.9,154.97,6519.0,147.1092,147.1852,147.1092,147.1757,6519.0
2018-07-12 14:55:00,154.96,155.02,154.95,154.99,21899.0,147.1662,147.2232,147.1567,147.1947,21899.0
2018-07-12 15:00:00,154.97,155.07,154.97,155.07,815.0,147.1757,147.2707,147.1757,147.2707,815.0
2018-07-12 15:05:00,155.08,155.08,155.04,155.04,780.0,147.2802,147.2802,147.2422,147.2422,780.0
2018-07-12 15:10:00,155.01,155.01,154.9,154.97,5708.0,147.2137,147.2137,147.1092,147.1757,5708.0
2018-07-12 15:15:00,154.99,155.05,154.96,154.99,4355.0,147.1947,147.2517,147.1662,147.1947,4355.0
2018-07-12 15:20:00,154.99,155.0,154.81,154.81,3108.0,147.1947,147.2042,147.0238,147.0238,3108.0
2018-07-12 15:25:00,154.83,154.99,154.82,154.98,1830.0,147.0428,147.1947,147.0333,147.1852,1830.0
2018-07-12 15:30:00,155.01,155.02,154.99,155.0,3393.0,147.2137,147.2232,147.1947,147.2042,3393.0
2018-07-12 15:35:00,155.02,155.04,155.0,155.02,5182.0,147.2232,147.2422,147.2042,147.2232,5182.0
2018-07-12 15:40:00,155.01,155.09,154.98,154.99,6191.0,147.2137,147.2897,147.1852,147.1947,6191.0
2018-07-12 15:45:00,155.0,155.11,154.95,155.11,6276.0,147.2042,147.3087,147.1567,147.3087,6276.0
2018-07-12 15:50:00,155.11,155.13,155.04,155.1,9799.0,147.3087,147.3277,147.2422,147.2992,9799.0
2018-07-12 15:55:00,155.09,155.23,155.09,155.18,18457.0,147.2897,147.4226,147.2897,147.3752,18457.0
2018-07-13 09:30:00,155.33,155.42,155.23,155.39,23450.0,147.5176,147.6031,147.4226,147.5746,23450.0
2018-07-13 09:35:00,155.39,155.41,155.31,155.39,1949.0,147.5746,147.5936,147.4986,147.5746,1949.0
2018-07-13 09:40:00,155.37,155.41,155.28,155.28,1890.0,147.5556,147.5936,147.4701,147.4701,1890.0
2018-07-13 09:45:00,155.22,155.28,155.18,155.27,1135.0,147.4131,147.4701,147.3752,147.4606,1135.0
2018-07-13 09:50:00,155.28,155.3,154.96,154.96,9031.0,147.4701,147.4891,147.1662,147.1662,9031.0
2018-07-13 09:55:00,154.9,154.96,154.84,154.93,390665.0,147.1092,147.1662,147.0523,147.1377,390665.0
2018-07-13 10:00:00,154.97,155.15,154.97,155.15,4928.0,147.1757,147.3467,147.1757,147.3467,4928.0
2018-07-13 10:05:00,155.18,155.24,155.14,155.24,1245.0,147.3752,147.4321,147.3372,147.4321,1245.0
2018-07-13 10:10:00,155.29,155.34,155.28,155.33,2961.0,147.4796,147.5271,147.4701,147.5176,2961.0
2018-07-13 10:15:00,155.32,155.32,155.18,155.19,1967.0,147.5081,147.5081,147.3752,147.3847,1967.0
2018-07-13 10:20:00,155.2,155.32,155.2,155.28,2836.0,147.3942,147.5081,147.3942,147.4701,2836.0
2018-07-13 10:25:00,155.33,155.36,155.26,155.33,5912.0,147.5176,147.5461,147.4511,147.5176,5912.0
2018-07-13 10:30:00,155.32,155.36,155.3,155.33,2420.0,147.5081,147.5461,147.4891,147.5176,2420.0
2018-07-13 10:35:00,155.29,155.37,155.29,155.37,7886.0,147.4796,147.5556,147.4796,147.5556,7886.0
2018-07-13 10:40:00,155.48,155.48,155.36,155.39,1858.0,147.6601,147.6601,147.5461,147.5746,1858.0
2018-07-13 10:45:00,155.41,155.45,155.35,155.35,3431.0,147.5936,147.6316,147.5366,147.5366,3431.0
2018-07-13 10:50:00,155.36,155.5,155.35,155.45,4467.0,147.5461,147.6791,147.5366,147.6316,4467.0
2018-07-13 10:55:00,155.45,155.45,155.39,155.42,8222.0,147.6316,147.6316,147.5746,147.6031,8222.0
2018-07-13 11:00:00,155.46,155.46,155.38,155.45,6994.0,147.6411,147.6411,147.5651,147.6316,6994.0
2018-07-13 11:05:00,155.43,155.49,155.4,155.45,3190.0,147.6126,147.6696,147.5841,147.6316,3190.0
2018-07-13 11:10:00,155.45,155.53,155.45,155.5,2503.0,147.6316,147.7076,147.6316,147.6791,2503.0
2018-07-13 11:15:00,155.51,155.54,155.49,155.49,2241.0,147.6886,147.7171,147.6696,147.6696,2241.0
2018-07-13 11:20:00,155.49,155.58,155.48,155.58,1400.0,147.6696,147.755,147.6601,147.755,1400.0
2018-07-13 11:25:00,155.57,155.61,155.55,155.56,5623.0,147.7455,147.7835,147.7265,147.736,5623.0
2018-07-13 11:30:00,155.55,155.59,155.52,155.54,3317.0,147.7265,147.7645,147.6981,147.7171,3317.0
2018-07-13 11:35:00,155.54,155.56,155.5,155.54,3220.0,147.7171,147.736,147.6791,147.7171,3220.0
2018-07-13 11:40:00,155.53,155.55,155.33,155.53,13303.0,147.7076,147.7265,147.5176,147.7076,13303.0
2018-07-13 11:45:00,155.53,155.55,155.35,155.44,241349.0,147.7076,147.7265,147.5366,147.6221,241349.0
2018-07-13 11:50:00,155.47,155.48,155.45,155.45,4770.0,147.6506,147.6601,147.6316,147.6316,4770.0
2018-07-13 11:55:00,155.42,155.46,155.4,155.44,2062.0,147.6031,147.6411,147.5841,147.6221,2062.0
2018-07-13 12:00:00,155.49,155.49,155.39,155.46,3514.0,147.6696,147.6696,147.5746,147.6411,3514.0
2018-07-13 12:05:00,155.48,155.52,155.48,155.51,7907.0,147.6601,147.6981,147.6601,147.6886,7907.0
2018-07-13 12:10:00,155.55,155.55,155.52,155.52,2191.0,147.7265,147.7265,147.6981,147.6981,2191.0
2018-07-13 12:15:00,155.52,155.54,155.52,155.53,516.0,147.6981,147.7171,147.6981,147.7076,516.0
2018-07-13 12:20:00,155.53,155.53,155.42,155.42,1500.0,147.7076,147.7076,147.6031,147.6031,1500.0
2018-07-13 12:25:00,155.45,155.47,155.41,155.46,6586.0,147.6316,147.6506,147.5936,147.6411,6586.0
2018-07-13 12:30:00,155.47,155.51,155.46,155.46,3702.0,147.6506,147.6886,147.6411,147.6411,3702.0
2018-07-13 12:35:00,155.43,155.44,155.4,155.42,1157.0,147.6126,147.6221,147.5841,147.6031,1157.0
2018-07-13 12:40:00,155.42,155.45,155.4,155.45,10589.0,147.6031,147.6316,147.5841,147.6316,10589.0
2018-07-13 12:45:00,155.45,155.48,155.43,155.43,2112.0,147.6316,147.6601,147.6126,147.6126,2112.0
2018-07-13 12:50:00,155.43,155.46,155.38,155.45,4915.0,147.6126,147.6411,147.5651,147.6316,4915.0
2018-07-13 12:55:00,155.46,155.5,155.44,155.47,3601.0,147.6411,147.6791,147.6221,147.6506,3601.0
2018-07-13 13:00:00,155.49,155.49,155.44,155.46,2644.0,147.6696,147.6696,147.6221,147.6411,2644.0
2018-07-13 13:05:00,155.46,155.46,155.44,155.46,4061.0,147.6411,147.6411,147.6221,147.6411,4061.0
2018-07-13 13:10:00,155.4,155.42,155.35,155.35,1088.0,147.5841,147.6031,147.5366,147.5366,1088.0
2018-07-13 13:15:00,155.33,155.34,155.32,155.34,1384.0,147.5176,147.5271,147.5081,147.5271,1384.0
2018-07-13 13:20:00,155.33,155.38,155.33,155.38,1539.0,147.5176,147.5651,147.5176,147.5651,1539.0
2018-07-13 13:25:00,155.41,155.42,155.39,155.41,1819.0,147.5936,147.6031,147.5746,147.5936,1819.0
2018-07-13 13:30:00,155.41,155.41,155.34,155.35,3474.0,147.5936,147.5936,147.5271,147.5366,3474.0
2018-07-13 13:35:00,155.33,155.34,155.32,155.33,530.0,147.5176,147.5271,147.5081,147.5176,530.0
2018-07-13 13:40:00,155.31,155.35,155.31,155.35,200.0,147.4986,147.5366,147.4986,147.5366,200.0
2018-07-13 13:45:00,155.35,155.37,155.32,155.33,5555.0,147.5366,147.5556,147.5081,147.5176,5555.0
2018-07-13 13:50:00,155.33,155.39,155.33,155.39,1204.0,147.5176,147.5746,147.5176,147.5746,1204.0
2018-07-13 13:55:00,155.39,155.4,155.35,155.38,23639.0,147.5746,147.5841,147.5366,147.5651,23639.0
2018-07-13 14:00:00,155.35,155.37,155.33,155.34,4245.0,147.5366,147.5556,147.5176,147.5271,4245.0
2018-07-13 14:05:00,155.35,155.38,155.33,155.33,4067.0,147.5366,147.5651,147.5176,147.5176,4067.0
2018-07-13 14:10:00,155.33,155.4,155.33,155.39,2147.0,147.5176,147.5841,147.5176,147.5746,2147.0
2018-07-13 14:15:00,155.38,155.39,155.34,155.34,1025.0,147.5651,147.5746,147.5271,147.5271,1025.0
2018-07-13 14:20:00,155.33,155.37,155.31,155.35,19559.0,147.5176,147.5556,147.4986,147.5366,19559.0
2018-07-13 14:25:00,155.31,155.37,155.31,155.37,12666.0,147.4986,147.5556,147.4986,147.5556,12666.0
2018-07-13 14:30:00,155.34,155.36,155.33,155.34,2179.0,147.5271,147.5461,147.5176,147.5271,2179.0
2018-07-13 14:35:00,155.34,155.34,155.3,155.32,10954.0,147.5271,147.5271,147.4891,147.5081,10954.0
2018-07-13 14:40:00,155.34,155.37,155.34,155.37,3716.0,147.5271,147.5556,147.5271,147.5556,3716.0
2018-07-13 14:45:00,155.36,155.36,155.32,155.35,5475.0,147.5461,147.5461,147.5081,147.5366,5475.0
2018-07-13 14:50:00,155.39,155.45,155.38,155.44,4257.0,147.5746,147.6316,147.5651,147.6221,4257.0
2018-07-13 14:55:00,155.43,155.46,155.43,155.43,25089.0,147.6126,147.6411,147.6126,147.6126,25089.0
2018-07-13 15:00:00,155.43,155.49,155.42,155.48,3469.0,147.6126,147.6696,147.6031,147.6601,3469.0
2018-07-13 15:05:00,155.48,155.48,155.46,155.46,2040.0,147.6601,147.6601,147.6411,147.6411,2040.0
2018-07-13 15:10:00,155.45,155.47,155.42,155.45,4234.0,147.6316,147.6506,147.6031,147.6316,4234.0
2018-07-13 15:15:00,155.43,155.46,155.42,155.43,9190.0,147.6126,147.6411,147.6031,147.6126,9190.0
2018-07-13 15:20:00,155.43,155.46,155.4,155.4,2913.0,147.6126,147.6411,147.5841,147.5841,2913.0
2018-07-13 15:25:00,155.4,155.43,155.39,155.43,2293.0,147.5841,147.6126,147.5746,147.6126,2293.0
2018-07-13 15:30:00,155.43,155.5,155.43,155.47,3195.0,147.6126,147.6791,147.6126,147.6506,3195.0
2018-07-13 15:35:00,155.49,155.53,155.49,155.52,1409.0,147.6696,147.7076,147.6696,147.6981,1409.0
2018-07-13 15:40:00,155.52,155.52,155.42,155.42,3258.0,147.6981,147.6981,147.6031,147.6031,3258.0
2018-07-13 15:45:00,155.42,155.43,155.39,155.4,5630.0,147.6031,147.6126,147.5746,147.5841,5630.0
2018-07-13 15:50:00,155.41,155.46,155.37,155.4,6525.0,147.5936,147.6411,147.5556,147.5841,6525.0
2018-07-13 15:55:00,155.45,155.5,155.4,155.42,6779.0,147.6316,147.6791,147.5841,147.6031,6779.0
2018-07-16 09:30:00,155.48,155.52,155.38,155.49,31233.0,147.6601,147.6981,147.5651,147.6696,31233.0
2018-07-16 09:35:00,155.44,155.46,155.38,155.38,1000.0,147.6221,147.6411,147.5651,147.5651,1000.0
2018-07-16 09:40:00,155.36,155.37,155.21,155.32,3086.0,147.5461,147.5556,147.4036,147.5081,3086.0
2018-07-16 09:45:00,155.28,155.28,155.07,155.2,7618.0,147.4701,147.4701,147.2707,147.3942,7618.0
2018-07-16 09:50:00,155.17,155.29,155.17,155.29,1015.0,147.3657,147.4796,147.3657,147.4796,1015.0
2018-07-16 09:55:00,155.26,155.29,155.15,155.22,7967.0,147.4511,147.4796,147.3467,147.4131,7967.0
2018-07-16 10:00:00,155.29,155.32,155.27,155.31,2214.0,147.4796,147.5081,147.4606,147.4986,2214.0
2018-07-16 10:05:00,155.32,155.34,155.21,155.21,6455.0,147.5081,147.5271,147.4036,147.4036,6455.0
2018-07-16 10:10:00,155.17,155.21,155.15,155.15,2377.0,147.3657,147.4036,147.3467,147.3467,2377.0
2018-07-16 10:15:00,155.17,155.2,155.13,155.2,8277.0,147.3657,147.3942,147.3277,147.3942,8277.0
2018-07-16 10:20:00,155.18,155.18,155.06,155.06,1646.0,147.3752,147.3752,147.2612,147.2612,1646.0
2018-07-16 10:25:00,155.08,155.18,155.08,155.18,3140.0,147.2802,147.3752,147.2802,147.3752,3140.0
2018-07-16 10:30:00,155.18,155.27,155.16,155.24,4386.0,147.3752,147.4606,147.3562,147.4321,4386.0
2018-07-16 10:35:00,155.25,155.27,155.23,155.25,2815.0,147.4416,147.4606,147.4226,147.4416,2815.0
2018-07-16 10:40:00,155.26,155.26,155.16,155.17,2086.0,147.4511,147.4511,147.3562,147.3657,2086.0
2018-07-16 10:45:00,155.12,155.12,155.02,155.03,7636.0,147.3182,147.3182,147.2232,147.2327,7636.0
2018-07-16 10:50:00,155.01,155.06,154.98,155.01,3408.0,147.2137,147.2612,147.1852,147.2137,3408.0
2018-07-16 10:55:00,155.02,155.02,154.9,154.9,4809.0,147.2232,147.2232,147.1092,147.1092,4809.0
2018-07-16 11:00:00,154.88,154.99,154.86,154.96,10433.0,147.0902,147.1947,147.0713,147.1662,10433.0
2018-07-16 11:05:00,154.97,155.0,154.96,154.96,1540.0,147.1757,147.2042,147.1662,147.1662,1540.0
2018-07-16 11:10:00,154.97,155.06,154.97,155.03,2670.0,147.1757,147.2612,147.1757,147.2327,2670.0
2018-07-16 11:15:00,155.03,155.08,155.02,155.08,3969.0,147.2327,147.2802,147.2232,147.2802,3969.0
2018-07-16 11:20:00,155.09,155.13,155.08,155.11,9909.0,147.2897,147.3277,147.2802,147.3087,9909.0
2018-07-16 11:25:00,155.12,155.12,155.08,155.11,3911.0,147.3182,147.3182,147.2802,147.3087,3911.0
2018-07-16 11:30:00,155.1,155.11,155.09,155.09,4135.0,147.2992,147.3087,147.2897,147.2897,4135.0
2018-07-16 11:35:00,155.06,155.13,155.05,155.13,6016.0,147.2612,147.3277,147.2517,147.3277,6016.0
2018-07-16 11:40:00,155.13,155.15,155.11,155.12,1532.0,147.3277,147.3467,147.3087,147.3182,1532.0
2018-07-16 11:45:00,155.06,155.07,154.99,155.01,2375.0,147.2612,147.2707,147.1947,147.2137,2375.0
2018-07-16 11:50:00,155.08,155.1,155.06,155.08,2662.0,147.2802,147.2992,147.2612,147.2802,2662.0
2018-07-16 11:55:00,155.1,155.12,155.08,155.08,1879.0,147.2992,147.3182,147.2802,147.2802,1879.0
2018-07-16 12:00:00,155.07,155.07,154.99,154.99,3331.0,147.2707,147.2707,147.1947,147.1947,3331.0
2018-07-16 12:05:00,155.01,155.06,155.01,155.02,1829.0,147.2137,147.2612,147.2137,147.2232,1829.0
2018-07-16 12:10:00,155.01,155.04,155.01,155.04,564.0,147.2137,147.2422,147.2137,147.2422,564.0
2018-07-16 12:15:00,155.05,155.11,155.03,155.11,3323.0,147.2517,147.3087,147.2327,147.3087,3323.0
2018-07-16 12:20:00,155.12,155.26,155.11,155.26,4743.0,147.3182,147.4511,147.3087,147.4511,4743.0
2018-07-16 12:25:00,155.28,155.29,155.25,155.28,4038.0,147.4701,147.4796,147.4416,147.4701,4038.0
2018-07-16 12:30:00,155.28,155.29,155.21,155.21,597011.0,147.4701,147.4796,147.4036,147.4036,597011.0
2018-07-16 12:35:00,155.2,155.24,155.19,155.23,2131.0,147.3942,147.4321,147.3847,147.4226,2131.0
2018-07-16 12:40:00,155.22,155.22,155.16,155.17,32054.0,147.4131,147.4131,147.3562,147.3657,32054.0
2018-07-16 12:45:00,155.17,155.18,155.15,155.16,6546.0,147.3657,147.3752,147.3467,147.3562,6546.0
2018-07-16 12:50:00,155.16,155.22,155.15,155.18,2640.0,147.3562,147.4131,147.3467,147.3752,2640.0
2018-07-16 12:55:00,155.22,155.24,155.22,155.23,918.0,147.4131,147.4321,147.4131,147.4226,918.0
2018-07-16 13:00:00,155.23,155.23,155.21,155.21,1504.0,147.4226,147.4226,147.4036,147.4036,1504.0
2018-07-16 13:05:00,155.23,155.26,155.19,155.19,1636.0,147.4226,147.4511,147.3847,147.3847,1636.0
2018-07-16 13:10:00,155.18,155.2,155.13,155.15,6193.0,147.3752,147.3942,147.3277,147.3467,6193.0
2018-07-16 13:15:00,155.13,155.19,155.13,155.19,995.0,147.3277,147.3847,147.3277,147.3847,995.0
2018-07-16 13:20:00,155.2,155.24,155.1,155.11,13409.0,147.3942,147.4321,147.2992,147.3087,13409.0
2018-07-16 13:25:00,155.11,155.12,155.08,155.11,13096.0,147.3087,147.3182,147.2802,147.3087,13096.0
2018-07-16 13:30:00,155.09,155.13,155.08,155.1,4805.0,147.2897,147.3277,147.2802,147.2992,4805.0
2018-07-16 13:35:00,155.12,155.19,155.11,155.19,2388.0,147.3182,147.3847,147.3087,147.3847,2388.0
2018-07-16 13:40:00,155.2,155.2,155.14,155.15,8979.0,147.3942,147.3942,147.3372,147.3467,8979.0
2018-07-16 13:45:00,155.15,155.15,155.13,155.13,6185.0,147.3467,147.3467,147.3277,147.3277,6185.0
2018-07-16 13:50:00,155.11,155.11,155.08,155.1,15564.0,147.3087,147.3087,147.2802,147.2992,15564.0
2018-07-16 13:55:00,155.09,155.11,155.05,155.1,4164.0,147.2897,147.3087,147.2517,147.2992,4164.0
2018-07-16 14:00:00,155.09,155.13,155.05,155.08,4113.0,147.2897,147.3277,147.2517,147.2802,4113.0
2018-07-16 14:05:00,155.04,155.1,155.01,155.1,4820.0,147.2422,147.2992,147.2137,147.2992,4820.0
2018-07-16 14:10:00,155.11,155.12,155.04,155.07,6868.0,147.3087,147.3182,147.2422,147.2707,6868.0
2018-07-16 14:15:00,155.08,155.12,155.08,155.12,1499.0,147.2802,147.3182,147.2802,147.3182,1499.0
2018-07-16 14:20:00,155.08,155.12,155.08,155.09,2223.0,147.2802,147.3182,147.2802,147.2897,2223.0
2018-07-16 14:25:00,155.08,155.1,155.05,155.06,19020.0,147.2802,147.2992,147.2517,147.2612,19020.0
2018-07-16 14:30:00,155.02,155.04,154.99,154.99,6725.0,147.2232,147.2422,147.1947,147.1947,6725.0
2018-07-16 14:35:00,155.01,155.01,154.95,154.96,3302.0,147.2137,147.2137,147.1567,147.1662,3302.0
2018-07-16 14:40:00,154.95,154.96,154.78,154.82,11336.0,147.1567,147.1662,146.9953,147.0333,11336.0
2018-07-16 14:45:00,154.83,154.83,154.75,154.81,3276.0,147.0428,147.0428,146.9668,147.0238,3276.0
2018-07-16 14:50:00,154.83,154.86,154.74,154.78,11466.0,147.0428,147.0713,146.9573,146.9953,11466.0
2018-07-16 14:55:00,154.79,154.82,154.77,154.8,5224.0,147.0048,147.0333,146.9858,147.0143,5224.0
2018-07-16 15:00:00,154.81,154.82,154.73,154.74,31702.0,147.0238,147.0333,146.9478,146.9573,31702.0
2018-07-16 15:05:00,154.76,154.87,154.76,154.87,2569.0,146.9763,147.0807,146.9763,147.0807,2569.0
2018-07-16 15:10:00,154.89,154.92,154.87,154.91,5445.0,147.0997,147.1282,147.0807,147.1187,5445.0
2018-07-16 15:15:00,154.92,154.92,154.84,154.85,6752.0,147.1282,147.1282,147.0523,147.0618,6752.0
2018-07-16 15:20:00,154.85,154.9,154.85,154.86,2176.0,147.0618,147.1092,147.0618,147.0713,2176.0
2018-07-16 15:25:00,154.86,154.86,154.81,154.83,6885.0,147.0713,147.0713,147.0238,147.0428,6885.0
2018-07-16 15:30:00,154.83,154.92,154.83,154.92,5084.0,147.0428,147.1282,147.0428,147.1282,5084.0
2018-07-16 15:35:00,154.89,154.95,154.87,154.94,2807.0,147.0997,147.1567,147.0807,147.1472,2807.0
2018-07-16 15:40:00,154.96,154.99,154.95,154.96,6872.0,147.1662,147.1947,147.1567,147.1662,6872.0
2018-07-16 15:45:00,154.93,154.93,154.88,154.89,5935.0,147.1377,147.1377,147.0902,147.0997,5935.0
2018-07-16 15:50:00,154.88,154.98,154.83,154.83,15274.0,147.0902,147.1852,147.0428,147.0428,15274.0
2018-07-16 15:55:00,154.84,155.0,154.84,154.94,13833.0,147.0523,147.2042,147.0523,147.1472,13833.0
2018-07-17 09:30:00,154.17,154.32,154.05,154.3,22588.0,146.416,146.5584,146.302,146.5394,22588.0
2018-07-17 09:35:00,154.4,154.41,154.28,154.34,5378.0,146.6344,146.6439,146.5204,146.5774,5378.0
2018-07-17 09:40:00,154.38,154.56,154.38,154.51,10522.0,146.6154,146.7863,146.6154,146.7389,10522.0
2018-07-17 09:45:00,154.6,154.6,154.56,154.57,3062.0,146.8243,146.8243,146.7863,146.7958,3062.0
2018-07-17 09:50:00,154.64,154.64,154.56,154.58,3415.0,146.8623,146.8623,146.7863,146.8053,3415.0
2018-07-17 09:55:00,154.6,154.65,154.58,154.63,5177.0,146.8243,146.8718,146.8053,146.8528,5177.0
2018-07-17 10:00:00,154.65,154.76,154.55,154.62,7597.0,146.8718,146.9763,146.7768,146.8433,7597.0
2018-07-17 10:05:00,154.62,154.68,154.58,154.63,9250.0,146.8433,146.9003,146.8053,146.8528,9250.0
2018-07-17 10:10:00,154.66,154.7,154.63,154.69,4190.0,146.8813,146.9193,146.8528,146.9098,4190.0
2018-07-17 10:15:00,154.7,154.78,154.68,154.77,7344.0,146.9193,146.9953,146.9003,146.9858,7344.0
2018-07-17 10:20:00,154.73,154.74,154.71,154.74,952.0,146.9478,146.9573,146.9288,146.9573,952.0
2018-07-17 10:25:00,154.69,154.76,154.69,154.76,2736.0,146.9098,146.9763,146.9098,146.9763,2736.0
2018-07-17 10:30:00,154.83,154.86,154.81,154.85,2740.0,147.0428,147.0713,147.0238,147.0618,2740.0
2018-07-17 10:35:00,154.85,154.88,154.84,154.85,2472.0,147.0618,147.0902,147.0523,147.0618,2472.0
2018-07-17 10:40:00,154.8,154.95,154.8,154.94,1937.0,147.0143,147.1567,147.0143,147.1472,1937.0
2018-07-17 10:45:00,154.94,155.0,154.93,154.97,4916.0,147.1472,147.2042,147.1377,147.1757,4916.0
2018-07-17 10:50:00,154.96,155.03,154.93,155.02,3811.0,147.1662,147.2327,147.1377,147.2232,3811.0
2018-07-17 10:55:00,155.04,155.15,155.01,155.15,4370.0,147.2422,147.3467,147.2137,147.3467,4370.0
2018-07-17 11:00:00,155.11,155.19,155.09,155.19,7310.0,147.3087,147.3847,147.2897,147.3847,7310.0
2018-07-17 11:05:00,155.21,155.31,155.19,155.26,6650.0,147.4036,147.4986,147.3847,147.4511,6650.0
2018-07-17 11:10:00,155.28,155.29,155.24,155.27,1153.0,147.4701,147.4796,147.4321,147.4606,1153.0
2018-07-17 11:15:00,155.24,155.31,155.22,155.3,2911.0,147.4321,147.4986,147.4131,147.4891,2911.0
2018-07-17 11:20:00,155.24,155.26,155.21,155.26,719.0,147.4321,147.4511,147.4036,147.4511,719.0
2018-07-17 11:25:00,155.23,155.25,155.21,155.21,658.0,147.4226,147.4416,147.4036,147.4036,658.0
2018-07-17 11:30:00,155.24,155.29,155.16,155.21,10450.0,147.4321,147.4796,147.3562,147.4036,10450.0
2018-07-17 11:35:00,155.23,155.25,155.21,155.23,8736.0,147.4226,147.4416,147.4036,147.4226,8736.0
2018-07-17 11:40:00,155.23,155.34,155.19,155.34,8907.0,147.4226,147.5271,147.3847,147.5271,8907.0
2018-07-17 11:45:00,155.34,155.44,155.33,155.43,31877.0,147.5271,147.6221,147.5176,147.6126,31877.0
2018-07-17 11:50:00,155.42,155.48,155.41,155.48,2741.0,147.6031,147.6601,147.5936,147.6601,2741.0
2018-07-17 11:55:00,155.49,155.51,155.47,155.5,812.0,147.6696,147.6886,147.6506,147.6791,812.0
2018-07-17 12:00:00,155.46,155.46,155.39,155.4,2379.0,147.6411,147.6411,147.5746,147.5841,2379.0
2018-07-17 12:05:00,155.41,155.46,155.38,155.46,6322.0,147.5936,147.6411,147.5651,147.6411,6322.0
2018-07-17 12:10:00,155.46,155.47,155.44,155.45,1811.0,147.6411,147.6506,147.6221,147.6316,1811.0
2018-07-17 12:15:00,155.47,155.72,155.47,155.72,4481.0,147.6506,147.888,147.6506,147.888,4481.0
2018-07-17 12:20:00,155.72,155.79,155.72,155.77,9017.0,147.888,147.9545,147.888,147.9355,9017.0
2018-07-17 12:25:00,155.77,155.85,155.73,155.85,2077.0,147.9355,148.0115,147.8975,148.0115,2077.0
2018-07-17 12:30:00,155.81,155.81,155.73,155.75,1703.0,147.9735,147.9735,147.8975,147.9165,1703.0
2018-07-17 12:35:00,155.77,155.79,155.72,155.73,1644.0,147.9355,147.9545,147.888,147.8975,1644.0
2018-07-17 12:40:00,155.77,155.79,155.74,155.75,1731.0,147.9355,147.9545,147.907,147.9165,1731.0
2018-07-17 12:45:00,155.76,155.77,155.71,155.76,12233.0,147.926,147.9355,147.8785,147.926,12233.0
2018-07-17 12:50:00,155.76,155.83,155.76,155.82,3096.0,147.926,147.9925,147.926,147.983,3096.0
2018-07-17 12:55:00,155.81,155.81,155.73,155.75,5415.0,147.9735,147.9735,147.8975,147.9165,5415.0
2018-07-17 13:00:00,155.75,155.81,155.75,155.79,6408.0,147.9165,147.9735,147.9165,147.9545,6408.0
2018-07-17 13:05:00,155.78,155.85,155.78,155.82,2816.0,147.945,148.0115,147.945,147.983,2816.0
2018-07-17 13:10:00,155.83,155.94,155.82,155.92,2518.0,147.9925,148.0969,147.983,148.0779,2518.0
2018-07-17 13:15:00,155.92,155.92,155.81,155.83,4554.0,148.0779,148.0779,147.9735,147.9925,4554.0
2018-07-17 13:20:00,155.8,155.8,155.76,155.77,2913.0,147.964,147.964,147.926,147.9355,2913.0
2018-07-17 13:25:00,155.76,155.85,155.76,155.84,7609.0,147.926,148.0115,147.926,148.002,7609.0
2018-07-17 13:30:00,155.84,155.88,155.83,155.83,1565.0,148.002,148.0399,147.9925,147.9925,1565.0
2018-07-17 13:35:00,155.82,155.88,155.82,155.87,3160.0,147.983,148.0399,147.983,148.0305,3160.0
2018-07-17 13:40:00,155.86,155.86,155.81,155.86,1572.0,148.021,148.021,147.9735,148.021,1572.0
2018-07-17 13:45:00,155.88,155.93,155.87,155.9,7722.0,148.0399,148.0874,148.0305,148.0589,7722.0
2018-07-17 13:50:00,155.9,155.91,155.84,155.86,8431.0,148.0589,148.0684,148.002,148.021,8431.0
2018-07-17 13:55:00,155.86,155.86,155.77,155.8,7459.0,148.021,148.021,147.9355,147.964,7459.0
2018-07-17 14:00:00,155.81,155.81,155.7,155.71,14181.0,147.9735,147.9735,147.869,147.8785,14181.0
2018-07-17 14:05:00,155.73,155.84,155.72,155.81,2888.0,147.8975,148.002,147.888,147.9735,2888.0
2018-07-17 14:10:00,155.78,155.78,155.72,155.75,12297.0,147.945,147.945,147.888,147.9165,12297.0
2018-07-17 14:15:00,155.76,155.78,155.71,155.72,34387.0,147.926,147.945,147.8785,147.888,34387.0
2018-07-17 14:20:00,155.76,155.82,155.74,155.8,8224.0,147.926,147.983,147.907,147.964,8224.0
2018-07-17 14:25:00,155.8,155.83,155.79,155.81,11375.0,147.964,147.9925,147.9545,147.9735,11375.0
2018-07-17 14:30:00,155.8,155.85,155.79,155.84,4569.0,147.964,148.0115,147.9545,148.002,4569.0
2018-07-17 14:35:00,155.83,155.85,155.77,155.78,2378.0,147.9925,148.0115,147.9355,147.945,2378.0
2018-07-17 14:40:00,155.77,155.85,155.77,155.84,7400.0,147.9355,148.0115,147.9355,148.002,7400.0
2018-07-17 14:45:00,155.83,155.87,155.81,155.84,4689.0,147.9925,148.0305,147.9735,148.002,4689.0
2018-07-17 14:50:00,155.82,155.83,155.78,155.79,3465.0,147.983,147.9925,147.945,147.9545,3465.0
2018-07-17 14:55:00,155.79,155.79,155.65,155.68,17645.0,147.9545,147.9545,147.8215,147.85,17645.0
2018-07-17 15:00:00,155.66,155.7,155.64,155.7,11419.0,147.831,147.869,147.812,147.869,11419.0
2018-07-17 15:05:00,155.71,155.78,155.7,155.76,4441.0,147.8785,147.945,147.869,147.926,4441.0
2018-07-17 15:10:00,155.78,155.87,155.77,155.87,17709.0,147.945,148.0305,147.9355,148.0305,17709.0
2018-07-17 15:15:00,155.89,155.91,155.87,155.88,9564.0,148.0494,148.0684,148.0305,148.0399,9564.0
2018-07-17 15:20:00,155.92,156.02,155.91,156.02,3505.0,148.0779,148.1729,148.0684,148.1729,3505.0
2018-07-17 15:25:00,156.01,156.01,155.92,155.93,3099.0,148.1634,148.1634,148.0779,148.0874,3099.0
2018-07-17 15:30:00,155.94,155.96,155.9,155.94,5083.0,148.0969,148.1159,148.0589,148.0969,5083.0
2018-07-17 15:35:00,155.93,155.98,155.9,155.95,9071.0,148.0874,148.1349,148.0589,148.1064,9071.0
2018-07-17 15:40:00,155.95,156.05,155.94,156.05,6177.0,148.1064,148.2014,148.0969,148.2014,6177.0
2018-07-17 15:45:00,156.03,156.04,155.95,155.99,3646.0,148.1824,148.1919,148.1064,148.1444,3646.0
2018-07-17 15:50:00,155.97,155.97,155.79,155.83,11519.0,148.1254,148.1254,147.9545,147.9925,11519.0
2018-07-17 15:55:00,155.83,155.9,155.82,155.86,17255.0,147.9925,148.0589,147.983,148.021,17255.0
2018-07-18 09:30:00,155.82,156.01,155.82,156.01,27486.0,147.983,148.1634,147.983,148.1634,27486.0
2018-07-18 09:35:00,156.01,156.02,155.79,155.87,8259.0,148.1634,148.1729,147.9545,148.0305,8259.0
2018-07-18 09:40:00,155.79,155.82,155.55,155.69,2424.0,147.9545,147.983,147.7265,147.8595,2424.0
2018-07-18 09:45:00,155.68,155.74,155.62,155.73,1082.0,147.85,147.907,147.793,147.8975,1082.0
2018-07-18 09:50:00,155.67,155.72,155.62,155.72,7380.0,147.8405,147.888,147.793,147.888,7380.0
2018-07-18 09:55:00,155.59,155.66,155.5,155.66,3739.0,147.7645,147.831,147.6791,147.831,3739.0
2018-07-18 10:00:00,155.68,155.72,155.63,155.63,2079.0,147.85,147.888,147.8025,147.8025,2079.0
2018-07-18 10:05:00,155.66,155.66,155.54,155.58,4223.0,147.831,147.831,147.7171,147.755,4223.0
2018-07-18 10:10:00,155.59,155.6,155.5,155.5,1590.0,147.7645,147.774,147.6791,147.6791,1590.0
2018-07-18 10:15:00,155.44,155.45,155.29,155.29,1569.0,147.6221,147.6316,147.4796,147.4796,1569.0
2018-07-18 10:20:00,155.38,155.4,155.36,155.39,4654.0,147.5651,147.5841,147.5461,147.5746,4654.0
2018-07-18 10:25:00,155.4,155.52,155.4,155.51,3076.0,147.5841,147.6981,147.5841,147.6886,3076.0
2018-07-18 10:30:00,155.47,155.47,155.35,155.44,1668.0,147.6506,147.6506,147.5366,147.6221,1668.0
2018-07-18 10:35:00,155.28,155.48,155.28,155.48,2619.0,147.4701,147.6601,147.4701,147.6601,2619.0
2018-07-18 10:40:00,155.47,155.51,155.44,155.49,4812.0,147.6506,147.6886,147.6221,147.6696,4812.0
2018-07-18 10:45:00,155.49,155.51,155.44,155.47,4575.0,147.6696,147.6886,147.6221,147.6506,4575.0
2018-07-18 10:50:00,155.45,155.49,155.41,155.49,4031.0,147.6316,147.6696,147.5936,147.6696,4031.0
2018-07-18 10:55:00,155.47,155.58,155.47,155.54,1448.0,147.6506,147.755,147.6506,147.7171,1448.0
2018-07-18 11:00:00,155.5,155.54,155.47,155.54,2891.0,147.6791,147.7171,147.6506,147.7171,2891.0
2018-07-18 11:05:00,155.57,155.66,155.56,155.66,4687.0,147.7455,147.831,147.736,147.831,4687.0
2018-07-18 11:10:00,155.67,155.71,155.62,155.62,3912.0,147.8405,147.8785,147.793,147.793,3912.0
2018-07-18 11:15:00,155.65,155.76,155.65,155.75,3064.0,147.8215,147.926,147.8215,147.9165,3064.0
2018-07-18 11:20:00,155.72,155.73,155.68,155.68,404.0,147.888,147.8975,147.85,147.85,404.0
2018-07-18 11:25:00,155.68,155.73,155.66,155.73,2012.0,147.85,147.8975,147.831,147.8975,2012.0
2018-07-18 11:30:00,155.76,155.84,155.75,155.84,1660.0,147.926,148.002,147.9165,148.002,1660.0
2018-07-18 11:35:00,155.86,155.86,155.79,155.8,4691.0,148.021,148.021,147.9545,147.964,4691.0
2018-07-18 11:40:00,155.73,155.79,155.71,155.74,2274.0,147.8975,147.9545,147.8785,147.907,2274.0
2018-07-18 11:45:00,155.72,155.79,155.72,155.74,4688.0,147.888,147.9545,147.888,147.907,4688.0
2018-07-18 11:50:00,155.72,155.79,155.72,155.78,1507.0,147.888,147.9545,147.888,147.945,1507.0
2018-07-18 11:55:00,155.79,155.88,155.79,155.87,2264.0,147.9545,148.0399,147.9545,148.0305,2264.0
2018-07-18 12:00:00,155.85,155.86,155.8,155.85,4534.0,148.0115,148.021,147.964,148.0115,4534.0
2018-07-18 12:05:00,155.84,155.9,155.84,155.9,5026.0,148.002,148.0589,148.002,148.0589,5026.0
2018-07-18 12:10:00,155.87,155.87,155.82,155.84,4168.0,148.0305,148.0305,147.983,148.002,4168.0
2018-07-18 12:15:00,155.81,155.81,155.7,155.71,2440.0,147.9735,147.9735,147.869,147.8785,2440.0
2018-07-18 12:20:00,155.73,155.8,155.73,155.8,1568.0,147.8975,147.964,147.8975,147.964,1568.0
2018-07-18 12:25:00,155.78,155.82,155.75,155.81,1760.0,147.945,147.983,147.9165,147.9735,1760.0
2018-07-18 12:30:00,155.83,155.85,155.82,155.85,784.0,147.9925,148.0115,147.983,148.0115,784.0
2018-07-18 12:35:00,155.81,155.81,155.77,155.77,766.0,147.9735,147.9735,147.9355,147.9355,766.0
2018-07-18 12:40:00,155.79,155.82,155.79,155.8,436.0,147.9545,147.983,147.9545,147.964,436.0
2018-07-18 12:45:00,155.82,155.89,155.82,155.89,1448.0,147.983,148.0494,147.983,148.0494,1448.0
2018-07-18 12:50:00,155.91,155.92,155.86,155.91,3597.0,148.0684,148.0779,148.021,148.0684,3597.0
2018-07-18 12:55:00,155.9,155.9,155.83,155.86,11450.0,148.0589,148.0589,147.9925,148.021,11450.0
2018-07-18 13:00:00,155.86,155.9,155.82,155.89,2569.0,148.021,148.0589,147.983,148.0494,2569.0
2018-07-18 13:05:00,155.91,155.92,155.87,155.89,5044.0,148.0684,148.0779,148.0305,148.0494,5044.0
2018-07-18 13:10:00,155.9,155.9,155.86,155.86,5751.0,148.0589,148.0589,148.021,148.021,5751.0
2018-07-18 13:15:00,155.86,155.89,155.86,155.88,8400.0,148.021,148.0494,148.021,148.0399,8400.0
2018-07-18 13:20:00,155.89,155.95,155.88,155.94,5555.0,148.0494,148.1064,148.0399,148.0969,5555.0
2018-07-18 13:25:00,155.95,155.97,155.93,155.94,2355.0,148.1064,148.1254,148.0874,148.0969,2355.0
2018-07-18 13:30:00,155.92,155.92,155.87,155.9,1479.0,148.0779,148.0779,148.0305,148.0589,1479.0
2018-07-18 13:35:00,155.91,155.93,155.85,155.85,18245.0,148.0684,148.0874,148.0115,148.0115,18245.0
2018-07-18 13:40:00,155.87,155.87,155.84,155.84,2283.0,148.0305,148.0305,148.002,148.002,2283.0
2018-07-18 13:45:00,155.84,155.84,155.83,155.84,5511.0,148.002,148.002,147.9925,148.002,5511.0
2018-07-18 13:50:00,155.83,155.83,155.76,155.81,12809.0,147.9925,147.9925,147.926,147.9735,12809.0
2018-07-18 13:55:00,155.81,155.9,155.8,155.89,4201.0,147.9735,148.0589,147.964,148.0494,4201.0
2018-07-18 14:00:00,155.87,155.95,155.84,155.95,8049.0,148.0305,148.1064,148.002,148.1064,8049.0
2018-07-18 14:05:00,155.96,156.0,155.92,156.0,4706.0,148.1159,148.1539,148.0779,148.1539,4706.0
2018-07-18 14:10:00,155.97,155.99,155.92,155.93,8016.0,148.1254,148.1444,148.0779,148.0874,8016.0
2018-07-18 14:15:00,155.95,155.95,155.9,155.91,1884.0,148.1064,148.1064,148.0589,148.0684,1884.0
2018-07-18 14:20:00,155.93,155.97,155.92,155.92,7341.0,148.0874,148.1254,148.0779,148.0779,7341.0
2018-07-18 14:25:00,155.94,156.0,155.94,155.98,5253.0,148.0969,148.1539,148.0969,148.1349,5253.0
2018-07-18 14:30:00,155.95,155.96,155.93,155.93,13847.0,148.1064,148.1159,148.0874,148.0874,13847.0
2018-07-18 14:35:00,155.9,155.93,155.9,155.91,3459.0,148.0589,148.0874,148.0589,148.0684,3459.0
2018-07-18 14:40:00,155.9,155.92,155.87,155.91,13455.0,148.0589,148.0779,148.0305,148.0684,13455.0
2018-07-18 14:45:00,155.92,155.99,155.92,155.96,4614.0,148.0779,148.1444,148.0779,148.1159,4614.0
2018-07-18 14:50:00,155.96,155.97,155.88,155.96,5230.0,148.1159,148.1254,148.0399,148.1159,5230.0
2018-07-18 14:55:00,155.95,155.97,155.88,155.95,12257.0,148.1064,148.1254,148.0399,148.1064,12257.0
2018-07-18 15:00:00,155.96,155.98,155.91,155.98,48113.0,148.1159,148.1349,148.0684,148.1349,48113.0
2018-07-18 15:05:00,155.99,155.99,155.95,155.97,6618.0,148.1444,148.1444,148.1064,148.1254,6618.0
2018-07-18 15:10:00,155.97,155.98,155.93,155.94,3284.0,148.1254,148.1349,148.0874,148.0969,3284.0
2018-07-18 15:15:00,155.94,156.01,155.94,155.99,5425.0,148.0969,148.1634,148.0969,148.1444,5425.0
2018-07-18 15:20:00,155.99,156.02,155.98,155.98,12538.0,148.1444,148.1729,148.1349,148.1349,12538.0
2018-07-18 15:25:00,155.98,155.99,155.93,155.97,29515.0,148.1349,148.1444,148.0874,148.1254,29515.0
2018-07-18 15:30:00,155.99,156.01,155.9,155.9,6434.0,148.1444,148.1634,148.0589,148.0589,6434.0
2018-07-18 15:35:00,155.94,155.96,155.89,155.91,9222.0,148.0969,148.1159,148.0494,148.0684,9222.0
2018-07-18 15:40:00,155.89,155.91,155.88,155.9,3163.0,148.0494,148.0684,148.0399,148.0589,3163.0
2018-07-18 15:45:00,155.94,155.97,155.93,155.95,4629.0,148.0969,148.1254,148.0874,148.1064,4629.0
2018-07-18 15:50:00,155.95,155.98,155.91,155.94,7244.0,148.1064,148.1349,148.0684,148.0969,7244.0
2018-07-18 15:55:00,155.94,155.97,155.88,155.89,15127.0,148.0969,148.1254,148.0399,148.0494,15127.0
2018-07-19 09:30:00,155.42,155.68,155.31,155.68,30155.0,147.6031,147.85,147.4986,147.85,30155.0
2018-07-19 09:35:00,155.66,155.78,155.66,155.78,7582.0,147.831,147.945,147.831,147.945,7582.0
2018-07-19 09:40:00,155.76,155.77,155.65,155.66,7450.0,147.926,147.9355,147.8215,147.831,7450.0
2018-07-19 09:45:00,155.75,155.75,155.55,155.55,6347.0,147.9165,147.9165,147.7265,147.7265,6347.0
2018-07-19 09:50:00,155.51,155.51,155.3,155.32,5243.0,147.6886,147.6886,147.4891,147.5081,5243.0
2018-07-19 09:55:00,155.41,155.42,155.2,155.35,11501.0,147.5936,147.6031,147.3942,147.5366,11501.0
2018-07-19 10:00:00,155.38,155.43,155.36,155.41,689.0,147.5651,147.6126,147.5461,147.5936,689.0
2018-07-19 10:05:00,155.39,155.45,155.37,155.41,6432.0,147.5746,147.6316,147.5556,147.5936,6432.0
2018-07-19 10:10:00,155.41,155.55,155.39,155.55,4204.0,147.5936,147.7265,147.5746,147.7265,4204.0
2018-07-19 10:15:00,155.56,155.6,155.46,155.6,2359.0,147.736,147.774,147.6411,147.774,2359.0
2018-07-19 10:20:00,155.6,155.6,155.49,155.53,5255.0,147.774,147.774,147.6696,147.7076,5255.0
2018-07-19 10:25:00,155.46,155.48,155.41,155.46,6132.0,147.6411,147.6601,147.5936,147.6411,6132.0
2018-07-19 10:30:00,155.4,155.4,155.33,155.38,1799.0,147.5841,147.5841,147.5176,147.5651,1799.0
2018-07-19 10:35:00,155.31,155.32,155.27,155.3,901.0,147.4986,147.5081,147.4606,147.4891,901.0
2018-07-19 10:40:00,155.38,155.38,155.29,155.34,1585.0,147.5651,147.5651,147.4796,147.5271,1585.0
2018-07-19 10:45:00,155.35,155.44,155.32,155.4,3106.0,147.5366,147.6221,147.5081,147.5841,3106.0
2018-07-19 10:50:00,155.39,155.46,155.34,155.46,4464.0,147.5746,147.6411,147.5271,147.6411,4464.0
2018-07-19 10:55:00,155.46,155.57,155.45,155.54,6808.0,147.6411,147.7455,147.6316,147.7171,6808.0
2018-07-19 11:00:00,155.51,155.57,155.51,155.53,1529.0,147.6886,147.7455,147.6886,147.7076,1529.0
2018-07-19 11:05:00,155.5,155.67,155.5,155.62,3338.0,147.6791,147.8405,147.6791,147.793,3338.0
2018-07-19 11:10:00,155.57,155.61,155.55,155.58,1924.0,147.7455,147.7835,147.7265,147.755,1924.0
2018-07-19 11:15:00,155.56,155.66,155.56,155.63,1291.0,147.736,147.831,147.736,147.8025,1291.0
2018-07-19 11:20:00,155.65,155.72,155.61,155.72,2523.0,147.8215,147.888,147.7835,147.888,2523.0
2018-07-19 11:25:00,155.7,155.74,155.64,155.64,6148.0,147.869,147.907,147.812,147.812,6148.0
2018-07-19 11:30:00,155.65,155.72,155.63,155.71,8124.0,147.8215,147.888,147.8025,147.8785,8124.0
2018-07-19 11:35:00,155.71,155.75,155.69,155.74,5414.0,147.8785,147.9165,147.8595,147.907,5414.0
2018-07-19 11:40:00,155.71,155.8,155.71,155.78,1944.0,147.8785,147.964,147.8785,147.945,1944.0
2018-07-19 11:45:00,155.78,155.82,155.75,155.77,5882.0,147.945,147.983,147.9165,147.9355,5882.0
2018-07-19 11:50:00,155.8,155.82,155.78,155.8,3455.0,147.964,147.983,147.945,147.964,3455.0
2018-07-19 11:55:00,155.79,155.79,155.72,155.74,2842.0,147.9545,147.9545,147.888,147.907,2842.0
2018-07-19 12:00:00,155.75,155.77,155.65,155.71,3848.0,147.9165,147.9355,147.8215,147.8785,3848.0
2018-07-19 12:05:00,155.72,155.73,155.65,155.68,11307.0,147.888,147.8975,147.8215,147.85,11307.0
2018-07-19 12:10:00,155.67,155.68,155.58,155.58,2716.0,147.8405,147.85,147.755,147.755,2716.0
2018-07-19 12:15:00,155.63,155.63,155.59,155.59,1867.0,147.8025,147.8025,147.7645,147.7645,1867.0
2018-07-19 12:20:00,155.58,155.63,155.58,155.59,3287.0,147.755,147.8025,147.755,147.7645,3287.0
2018-07-19 12:25:00,155.58,155.61,155.54,155.6,5146.0,147.755,147.7835,147.7171,147.774,5146.0
2018-07-19 12:30:00,155.62,155.64,155.6,155.63,4687.0,147.793,147.812,147.774,147.8025,4687.0
2018-07-19 12:35:00,155.66,155.66,155.6,155.62,1200.0,147.831,147.831,147.774,147.793,1200.0
2018-07-19 12:40:00,155.56,155.57,155.51,155.53,3739.0,147.736,147.7455,147.6886,147.7076,3739.0
2018-07-19 12:45:00,155.48,155.48,155.42,155.43,3016.0,147.6601,147.6601,147.6031,147.6126,3016.0
2018-07-19 12:50:00,155.45,155.51,155.43,155.51,1244.0,147.6316,147.6886,147.6126,147.6886,1244.0
2018-07-19 12:55:00,155.53,155.54,155.49,155.53,3198.0,147.7076,147.7171,147.6696,147.7076,3198.0
2018-07-19 13:00:00,155.54,155.7,155.37,155.43,14963.0,147.7171,147.869,147.5556,147.6126,14963.0
2018-07-19 13:05:00,155.43,155.63,155.43,155.57,3094.0,147.6126,147.8025,147.6126,147.7455,3094.0
2018-07-19 13:10:00,155.53,155.61,155.48,155.48,4851.0,147.7076,147.7835,147.6601,147.6601,4851.0
2018-07-19 13:15:00,155.58,155.64,155.56,155.64,3352.0,147.755,147.812,147.736,147.812,3352.0
2018-07-19 13:20:00,155.61,155.76,155.61,155.74,5731.0,147.7835,147.926,147.7835,147.907,5731.0
2018-07-19 13:25:00,155.73,155.75,155.68,155.69,9127.0,147.8975,147.9165,147.85,147.8595,9127.0
2018-07-19 13:30:00,155.68,155.7,155.66,155.68,2830.0,147.85,147.869,147.831,147.85,2830.0
2018-07-19 13:35:00,155.72,155.84,155.72,155.83,2765.0,147.888,148.002,147.888,147.9925,2765.0
2018-07-19 13:40:00,155.82,155.86,155.81,155.82,2602.0,147.983,148.021,147.9735,147.983,2602.0
2018-07-19 13:45:00,155.82,155.83,155.78,155.78,4184.0,147.983,147.9925,147.945,147.945,4184.0
2018-07-19 13:50:00,155.74,155.8,155.69,155.78,3660.0,147.907,147.964,147.8595,147.945,3660.0
2018-07-19 13:55:00,155.8,155.81,155.77,155.8,2660.0,147.964,147.9735,147.9355,147.964,2660.0
2018-07-19 14:00:00,155.83,155.89,155.82,155.86,4839.0,147.9925,148.0494,147.983,148.021,4839.0
2018-07-19 14:05:00,155.9,155.91,155.85,155.87,2368.0,148.0589,148.0684,148.0115,148.0305,2368.0
2018-07-19 14:10:00,155.88,155.89,155.77,155.84,3419.0,148.0399,148.0494,147.9355,148.002,3419.0
2018-07-19 14:15:00,155.83,155.84,155.78,155.82,1727.0,147.9925,148.002,147.945,147.983,1727.0
2018-07-19 14:20:00,155.83,155.83,155.77,155.8,2646.0,147.9925,147.9925,147.9355,147.964,2646.0
2018-07-19 14:25:00,155.78,155.79,155.73,155.79,14878.0,147.945,147.9545,147.8975,147.9545,14878.0
2018-07-19 14:30:00,155.77,155.78,155.69,155.77,2797.0,147.9355,147.945,147.8595,147.9355,2797.0
2018-07-19 14:35:00,155.76,155.76,155.66,155.69,4070.0,147.926,147.926,147.831,147.8595,4070.0
2018-07-19 14:40:00,155.67,155.73,155.65,155.68,13485.0,147.8405,147.8975,147.8215,147.85,13485.0
2018-07-19 14:45:00,155.68,155.68,155.6,155.63,2806.0,147.85,147.85,147.774,147.8025,2806.0
2018-07-19 14:50:00,155.6,155.61,155.52,155.59,4993.0,147.774,147.7835,147.6981,147.7645,4993.0
2018-07-19 14:55:00,155.58,155.66,155.57,155.66,4815.0,147.755,147.831,147.7455,147.831,4815.0
2018-07-19 15:00:00,155.67,155.72,155.65,155.69,4158.0,147.8405,147.888,147.8215,147.8595,4158.0
2018-07-19 15:05:00,155.71,155.72,155.65,155.65,11558.0,147.8785,147.888,147.8215,147.8215,11558.0
2018-07-19 15:10:00,155.64,155.64,155.45,155.45,3734.0,147.812,147.812,147.6316,147.6316,3734.0
2018-07-19 15:15:00,155.46,155.49,155.42,155.44,10331.0,147.6411,147.6696,147.6031,147.6221,10331.0
2018-07-19 15:20:00,155.45,155.54,155.44,155.54,4099.0,147.6316,147.7171,147.6221,147.7171,4099.0
2018-07-19 15:25:00,155.53,155.55,155.46,155.55,5633.0,147.7076,147.7265,147.6411,147.7265,5633.0
2018-07-19 15:30:00,155.56,155.62,155.48,155.61,3139.0,147.736,147.793,147.6601,147.7835,3139.0
2018-07-19 15:35:00,155.63,155.63,155.58,155.61,8419.0,147.8025,147.8025,147.755,147.7835,8419.0
2018-07-19 15:40:00,155.57,155.62,155.53,155.61,5294.0,147.7455,147.793,147.7076,147.7835,5294.0
2018-07-19 15:45:00,155.59,155.59,155.48,155.48,7820.0,147.7645,147.7645,147.6601,147.6601,7820.0
2018-07-19 15:50:00,155.47,155.49,155.39,155.46,20574.0,147.6506,147.6696,147.5746,147.6411,20574.0
2018-07-19 15:55:00,155.45,155.52,155.41,155.51,15805.0,147.6316,147.6981,147.5936,147.6886,15805.0
2018-07-20 09:30:00,155.41,155.5,155.31,155.44,21729.0,147.5936,147.6791,147.4986,147.6221,21729.0
2018-07-20 09:35:00,155.47,155.52,155.38,155.4,2580.0,147.6506,147.6981,147.5651,147.5841,2580.0
2018-07-20 09:40:00,155.45,155.54,155.44,155.52,4791.0,147.6316,147.7171,147.6221,147.6981,4791.0
2018-07-20 09:45:00,155.53,155.58,155.46,155.47,6753.0,147.7076,147.755,147.6411,147.6506,6753.0
2018-07-20 09:50:00,155.49,155.56,155.47,155.56,1586.0,147.6696,147.736,147.6506,147.736,1586.0
2018-07-20 09:55:00,155.57,155.59,155.49,155.59,881.0,147.7455,147.7645,147.6696,147.7645,881.0
2018-07-20 10:00:00,155.6,155.67,155.51,155.51,2938.0,147.774,147.8405,147.6886,147.6886,2938.0
2018-07-20 10:05:00,155.55,155.57,155.51,155.53,2047.0,147.7265,147.7455,147.6886,147.7076,2047.0
2018-07-20 10:10:00,155.5,155.55,155.47,155.55,781.0,147.6791,147.7265,147.6506,147.7265,781.0
2018-07-20 10:15:00,155.52,155.53,155.48,155.53,1149.0,147.6981,147.7076,147.6601,147.7076,1149.0
2018-07-20 10:20:00,155.47,155.63,155.47,155.57,4450.0,147.6506,147.8025,147.6506,147.7455,4450.0
2018-07-20 10:25:00,155.56,155.62,155.52,155.62,6086.0,147.736,147.793,147.6981,147.793,6086.0
2018-07-20 10:30:00,155.63,155.72,155.59,155.66,7663.0,147.8025,147.888,147.7645,147.831,7663.0
2018-07-20 10:35:00,155.65,155.72,155.64,155.68,12033.0,147.8215,147.888,147.812,147.85,12033.0
2018-07-20 10:40:00,155.67,155.71,155.65,155.7,6658.0,147.8405,147.8785,147.8215,147.869,6658.0
2018-07-20 10:45:00,155.72,155.79,155.71,155.75,5615.0,147.888,147.9545,147.8785,147.9165,5615.0
2018-07-20 10:50:00,155.7,155.71,155.63,155.66,2380.0,147.869,147.8785,147.8025,147.831,2380.0
2018-07-20 10:55:00,155.66,155.68,155.64,155.68,2873.0,147.831,147.85,147.812,147.85,2873.0
2018-07-20 11:00:00,155.73,155.75,155.65,155.65,2254.0,147.8975,147.9165,147.8215,147.8215,2254.0
2018-07-20 11:05:00,155.62,155.64,155.6,155.62,2908.0,147.793,147.812,147.774,147.793,2908.0
2018-07-20 11:10:00,155.65,155.73,155.63,155.73,1354.0,147.8215,147.8975,147.8025,147.8975,1354.0
2018-07-20 11:15:00,155.75,155.75,155.7,155.71,6455.0,147.9165,147.9165,147.869,147.8785,6455.0
2018-07-20 11:20:00,155.71,155.77,155.71,155.77,2983.0,147.8785,147.9355,147.8785,147.9355,2983.0
2018-07-20 11:25:00,155.8,155.8,155.73,155.8,1464.0,147.964,147.964,147.8975,147.964,1464.0
2018-07-20 11:30:00,155.83,155.85,155.81,155.81,8971.0,147.9925,148.0115,147.9735,147.9735,8971.0
2018-07-20 11:35:00,155.74,155.82,155.74,155.79,3084.0,147.907,147.983,147.907,147.9545,3084.0
2018-07-20 11:40:00,155.75,155.79,155.75,155.76,3250.0,147.9165,147.9545,147.9165,147.926,3250.0
2018-07-20 11:45:00,155.77,155.78,155.65,155.71,5900.0,147.9355,147.945,147.8215,147.8785,5900.0
2018-07-20 11:50:00,155.71,155.71,155.64,155.65,2684.0,147.8785,147.8785,147.812,147.8215,2684.0
2018-07-20 11:55:00,155.63,155.66,155.63,155.64,14080.0,147.8025,147.831,147.8025,147.812,14080.0
2018-07-20 12:00:00,155.61,155.67,155.6,155.67,8256.0,147.7835,147.8405,147.774,147.8405,8256.0
2018-07-20 12:05:00,155.65,155.65,155.54,155.61,3105.0,147.8215,147.8215,147.7171,147.7835,3105.0
2018-07-20 12:10:00,155.62,155.64,155.48,155.53,2239.0,147.793,147.812,147.6601,147.7076,2239.0
2018-07-20 12:15:00,155.53,155.57,155.52,155.57,3513.0,147.7076,147.7455,147.6981,147.7455,3513.0
2018-07-20 12:20:00,155.58,155.6,155.56,155.57,3269.0,147.755,147.774,147.736,147.7455,3269.0
2018-07-20 12:25:00,155.54,155.57,155.54,155.55,3395.0,147.7171,147.7455,147.7171,147.7265,3395.0
2018-07-20 12:30:00,155.53,155.53,155.49,155.5,1977.0,147.7076,147.7076,147.6696,147.6791,1977.0
2018-07-20 12:35:00,155.47,155.55,155.46,155.55,1879.0,147.6506,147.7265,147.6411,147.7265,1879.0
2018-07-20 12:40:00,155.54,155.57,155.53,155.57,2209.0,147.7171,147.7455,147.7076,147.7455,2209.0
2018-07-20 12:45:00,155.55,155.56,155.53,155.54,4301.0,147.7265,147.736,147.7076,147.7171,4301.0
2018-07-20 12:50:00,155.54,155.59,155.54,155.56,8573.0,147.7171,147.7645,147.7171,147.736,8573.0
2018-07-20 12:55:00,155.57,155.58,155.55,155.57,1013.0,147.7455,147.755,147.7265,147.7455,1013.0
2018-07-20 13:00:00,155.56,155.6,155.55,155.59,3088.0,147.736,147.774,147.7265,147.7645,3088.0
2018-07-20 13:05:00,155.58,155.59,155.55,155.56,5251.0,147.755,147.7645,147.7265,147.736,5251.0
2018-07-20 13:10:00,155.55,155.61,155.55,155.6,2412.0,147.7265,147.7835,147.7265,147.774,2412.0
2018-07-20 13:15:00,155.59,155.6,155.52,155.53,2643.0,147.7645,147.774,147.6981,147.7076,2643.0
2018-07-20 13:20:00,155.52,155.52,155.45,155.45,5137.0,147.6981,147.6981,147.6316,147.6316,5137.0
2018-07-20 13:25:00,155.41,155.43,155.39,155.42,1162.0,147.5936,147.6126,147.5746,147.6031,1162.0
2018-07-20 13:30:00,155.39,155.46,155.38,155.46,1795.0,147.5746,147.6411,147.5651,147.6411,1795.0
2018-07-20 13:35:00,155.48,155.5,155.47,155.49,6462.0,147.6601,147.6791,147.6506,147.6696,6462.0
2018-07-20 13:40:00,155.48,155.52,155.48,155.51,4020.0,147.6601,147.6981,147.6601,147.6886,4020.0
2018-07-20 13:45:00,155.5,155.53,155.49,155.52,2543.0,147.6791,147.7076,147.6696,147.6981,2543.0
2018-07-20 13:50:00,155.54,155.54,155.51,155.53,3501.0,147.7171,147.7171,147.6886,147.7076,3501.0
2018-07-20 13:55:00,155.54,155.56,155.52,155.54,3465.0,147.7171,147.736,147.6981,147.7171,3465.0
2018-07-20 14:00:00,155.51,155.59,155.5,155.57,4966.0,147.6886,147.7645,147.6791,147.7455,4966.0
2018-07-20 14:05:00,155.55,155.61,155.55,155.55,21259.0,147.7265,147.7835,147.7265,147.7265,21259.0
2018-07-20 14:10:00,155.56,155.56,155.48,155.49,11517.0,147.736,147.736,147.6601,147.6696,11517.0
2018-07-20 14:15:00,155.49,155.5,155.47,155.48,3669.0,147.6696,147.6791,147.6506,147.6601,3669.0
2018-07-20 14:20:00,155.48,155.49,155.44,155.47,6980.0,147.6601,147.6696,147.6221,147.6506,6980.0
2018-07-20 14:25:00,155.47,155.47,155.43,155.45,13297.0,147.6506,147.6506,147.6126,147.6316,13297.0
2018-07-20 14:30:00,155.44,155.46,155.3,155.3,6124.0,147.6221,147.6411,147.4891,147.4891,6124.0
2018-07-20 14:35:00,155.25,155.29,155.2,155.24,10439.0,147.4416,147.4796,147.3942,147.4321,10439.0
2018-07-20 14:40:00,155.24,155.31,155.23,155.3,4486.0,147.4321,147.4986,147.4226,147.4891,4486.0
2018-07-20 14:45:00,155.31,155.41,155.3,155.39,23009.0,147.4986,147.5936,147.4891,147.5746,23009.0
2018-07-20 14:50:00,155.39,155.4,155.38,155.39,8872.0,147.5746,147.5841,147.5651,147.5746,8872.0
2018-07-20 14:55:00,155.37,155.37,155.35,155.36,10720.0,147.5556,147.5556,147.5366,147.5461,10720.0
2018-07-20 15:00:00,155.36,155.37,155.32,155.33,7794.0,147.5461,147.5556,147.5081,147.5176,7794.0
2018-07-20 15:05:00,155.34,155.39,155.34,155.35,8685.0,147.5271,147.5746,147.5271,147.5366,8685.0
2018-07-20 15:10:00,155.34,155.35,155.27,155.33,12134.0,147.5271,147.5366,147.4606,147.5176,12134.0
2018-07-20 15:15:00,155.34,155.34,155.25,155.33,8831.0,147.5271,147.5271,147.4416,147.5176,8831.0
2018-07-20 15:20:00,155.32,155.33,155.22,155.22,8023.0,147.5081,147.5176,147.4131,147.4131,8023.0
2018-07-20 15:25:00,155.21,155.24,155.18,155.23,7158.0,147.4036,147.4321,147.3752,147.4226,7158.0
2018-07-20 15:30:00,155.23,155.3,155.23,155.3,6440.0,147.4226,147.4891,147.4226,147.4891,6440.0
2018-07-20 15:35:00,155.3,155.3,155.23,155.25,7159.0,147.4891,147.4891,147.4226,147.4416,7159.0
2018-07-20 15:40:00,155.24,155.33,155.22,155.32,9063.0,147.4321,147.5176,147.4131,147.5081,9063.0
2018-07-20 15:45:00,155.31,155.31,155.22,155.22,11891.0,147.4986,147.4986,147.4131,147.4131,11891.0
2018-07-20 15:50:00,155.2,155.28,155.18,155.2,13499.0,147.3942,147.4701,147.3752,147.3942,13499.0
2018-07-20 15:55:00,155.2,155.32,155.2,155.27,13513.0,147.3942,147.5081,147.3942,147.4606,13513.0
2018-07-23 09:30:00,155.08,155.21,154.95,154.96,23148.0,147.2802,147.4036,147.1567,147.1662,23148.0
2018-07-23 09:35:00,154.83,154.83,154.5,154.52,5624.0,147.0428,147.0428,146.7294,146.7484,5624.0
2018-07-23 09:40:00,154.43,154.61,154.43,154.61,3084.0,146.6629,146.8338,146.6629,146.8338,3084.0
2018-07-23 09:45:00,154.6,154.64,154.36,154.36,5978.0,146.8243,146.8623,146.5964,146.5964,5978.0
2018-07-23 09:50:00,154.38,154.53,154.38,154.43,3652.0,146.6154,146.7578,146.6154,146.6629,3652.0
2018-07-23 09:55:00,154.45,154.65,154.4,154.64,6960.0,146.6819,146.8718,146.6344,146.8623,6960.0
2018-07-23 10:00:00,154.7,154.89,154.7,154.84,6786.0,146.9193,147.0997,146.9193,147.0523,6786.0
2018-07-23 10:05:00,154.84,154.87,154.8,154.86,3291.0,147.0523,147.0807,147.0143,147.0713,3291.0
2018-07-23 10:10:00,154.83,154.86,154.77,154.85,3619.0,147.0428,147.0713,146.9858,147.0618,3619.0
2018-07-23 10:15:00,154.82,154.85,154.71,154.76,1580.0,147.0333,147.0618,146.9288,146.9763,1580.0
2018-07-23 10:20:00,154.69,154.78,154.69,154.78,6785.0,146.9098,146.9953,146.9098,146.9953,6785.0
2018-07-23 10:25:00,154.79,154.79,154.67,154.68,6133.0,147.0048,147.0048,146.8908,146.9003,6133.0
2018-07-23 10:30:00,154.65,154.71,154.61,154.71,3856.0,146.8718,146.9288,146.8338,146.9288,3856.0
2018-07-23 10:35:00,154.72,154.87,154.72,154.86,10499.0,146.9383,147.0807,146.9383,147.0713,10499.0
2018-07-23 10:40:00,154.95,154.95,154.86,154.88,1055.0,147.1567,147.1567,147.0713,147.0902,1055.0
2018-07-23 10:45:00,154.9,154.93,154.83,154.84,3746.0,147.1092,147.1377,147.0428,147.0523,3746.0
2018-07-23 10:50:00,154.88,154.96,154.85,154.93,2728.0,147.0902,147.1662,147.0618,147.1377,2728.0
2018-07-23 10:55:00,154.88,154.88,154.8,154.83,3690.0,147.0902,147.0902,147.0143,147.0428,3690.0
2018-07-23 11:00:00,154.84,154.9,154.79,154.79,1964.0,147.0523,147.1092,147.0048,147.0048,1964.0
2018-07-23 11:05:00,154.75,154.77,154.71,154.74,4929.0,146.9668,146.9858,146.9288,146.9573,4929.0
2018-07-23 11:10:00,154.74,154.82,154.74,154.8,800.0,146.9573,147.0333,146.9573,147.0143,800.0
2018-07-23 11:15:00,154.76,154.79,154.74,154.76,1885.0,146.9763,147.0048,146.9573,146.9763,1885.0
2018-07-23 11:20:00,154.78,154.86,154.73,154.85,3386.0,146.9953,147.0713,146.9478,147.0618,3386.0
2018-07-23 11:25:00,154.85,154.9,154.8,154.9,13678.0,147.0618,147.1092,147.0143,147.1092,13678.0
2018-07-23 11:30:00,154.88,154.98,154.88,154.95,2954.0,147.0902,147.1852,147.0902,147.1567,2954.0
2018-07-23 11:35:00,155.0,155.04,154.98,154.98,2016.0,147.2042,147.2422,147.1852,147.1852,2016.0
2018-07-23 11:40:00,155.01,155.04,154.96,154.97,2159.0,147.2137,147.2422,147.1662,147.1757,2159.0
2018-07-23 11:45:00,155.01,155.04,154.99,155.0,1728.0,147.2137,147.2422,147.1947,147.2042,1728.0
2018-07-23 11:50:00,155.0,155.07,155.0,155.07,2225.0,147.2042,147.2707,147.2042,147.2707,2225.0
2018-07-23 11:55:00,155.08,155.13,155.08,155.13,1240.0,147.2802,147.3277,147.2802,147.3277,1240.0
2018-07-23 12:00:00,155.11,155.13,155.09,155.1,3100.0,147.3087,147.3277,147.2897,147.2992,3100.0
2018-07-23 12:05:00,155.09,155.09,155.04,155.04,1464.0,147.2897,147.2897,147.2422,147.2422,1464.0
2018-07-23 12:10:00,155.06,155.15,155.06,155.12,3423.0,147.2612,147.3467,147.2612,147.3182,3423.0
2018-07-23 12:15:00,155.11,155.17,155.1,155.16,15638.0,147.3087,147.3657,147.2992,147.3562,15638.0
2018-07-23 12:20:00,155.16,155.24,155.15,155.22,5109.0,147.3562,147.4321,147.3467,147.4131,5109.0
2018-07-23 12:25:00,155.23,155.27,155.17,155.18,5032.0,147.4226,147.4606,147.3657,147.3752,5032.0
2018-07-23 12:30:00,155.19,155.23,155.18,155.23,3325.0,147.3847,147.4226,147.3752,147.4226,3325.0
2018-07-23 12:35:00,155.25,155.26,155.2,155.2,5856.0,147.4416,147.4511,147.3942,147.3942,5856.0
2018-07-23 12:40:00,155.24,155.26,155.24,155.25,4148.0,147.4321,147.4511,147.4321,147.4416,4148.0
2018-07-23 12:45:00,155.25,155.26,155.21,155.21,1676.0,147.4416,147.4511,147.4036,147.4036,1676.0
2018-07-23 12:50:00,155.22,155.24,155.18,155.21,2125.0,147.4131,147.4321,147.3752,147.4036,2125.0
2018-07-23 12:55:00,155.21,155.21,155.15,155.17,9909.0,147.4036,147.4036,147.3467,147.3657,9909.0
2018-07-23 13:00:00,155.18,155.23,155.18,155.2,10279.0,147.3752,147.4226,147.3752,147.3942,10279.0
2018-07-23 13:05:00,155.2,155.2,155.19,155.2,880.0,147.3942,147.3942,147.3847,147.3942,880.0
2018-07-23 13:10:00,155.2,155.21,155.17,155.18,11615.0,147.3942,147.4036,147.3657,147.3752,11615.0
2018-07-23 13:15:00,155.17,155.18,155.13,155.14,3268.0,147.3657,147.3752,147.3277,147.3372,3268.0
2018-07-23 13:20:00,155.11,155.12,155.07,155.08,3967.0,147.3087,147.3182,147.2707,147.2802,3967.0
2018-07-23 13:25:00,155.05,155.1,155.05,155.08,2303.0,147.2517,147.2992,147.2517,147.2802,2303.0
2018-07-23 13:30:00,155.12,155.12,155.11,155.12,310.0,147.3182,147.3182,147.3087,147.3182,310.0
2018-07-23 13:35:00,155.13,155.18,155.12,155.13,18254.0,147.3277,147.3752,147.3182,147.3277,18254.0
2018-07-23 13:40:00,155.15,155.21,155.15,155.2,1030.0,147.3467,147.4036,147.3467,147.3942,1030.0
2018-07-23 13:45:00,155.21,155.21,155.18,155.2,1764.0,147.4036,147.4036,147.3752,147.3942,1764.0
2018-07-23 13:50:00,155.21,155.29,155.21,155.28,10014.0,147.4036,147.4796,147.4036,147.4701,10014.0
2018-07-23 13:55:00,155.27,155.27,155.2,155.2,6008.0,147.4606,147.4606,147.3942,147.3942,6008.0
2018-07-23 14:00:00,155.2,155.29,155.18,155.29,15364.0,147.3942,147.4796,147.3752,147.4796,15364.0
2018-07-23 14:05:00,155.26,155.28,155.23,155.25,3573.0,147.4511,147.4701,147.4226,147.4416,3573.0
2018-07-23 14:10:00,155.3,155.3,155.24,155.29,19160.0,147.4891,147.4891,147.4321,147.4796,19160.0
2018-07-23 14:15:00,155.3,155.33,155.27,155.28,19285.0,147.4891,147.5176,147.4606,147.4701,19285.0
2018-07-23 14:20:00,155.26,155.26,155.22,155.25,5874.0,147.4511,147.4511,147.4131,147.4416,5874.0
2018-07-23 14:25:00,155.26,155.27,155.25,155.26,2868.0,147.4511,147.4606,147.4416,147.4511,2868.0
2018-07-23 14:30:00,155.24,155.25,155.23,155.25,4208.0,147.4321,147.4416,147.4226,147.4416,4208.0
2018-07-23 14:35:00,155.24,155.27,155.23,155.24,15740.0,147.4321,147.4606,147.4226,147.4321,15740.0
2018-07-23 14:40:00,155.24,155.26,155.21,155.26,14576.0,147.4321,147.4511,147.4036,147.4511,14576.0
2018-07-23 14:45:00,155.3,155.33,155.3,155.33,2414.0,147.4891,147.5176,147.4891,147.5176,2414.0
2018-07-23 14:50:00,155.33,155.35,155.3,155.35,5765.0,147.5176,147.5366,147.4891,147.5366,5765.0
2018-07-23 14:55:00,155.34,155.34,155.28,155.32,5323.0,147.5271,147.5271,147.4701,147.5081,5323.0
2018-07-23 15:00:00,155.31,155.33,155.3,155.31,4991.0,147.4986,147.5176,147.4891,147.4986,4991.0
2018-07-23 15:05:00,155.31,155.31,155.26,155.27,2203.0,147.4986,147.4986,147.4511,147.4606,2203.0
2018-07-23 15:10:00,155.26,155.31,155.25,155.31,6883.0,147.4511,147.4986,147.4416,147.4986,6883.0
2018-07-23 15:15:00,155.29,155.31,155.28,155.29,4919.0,147.4796,147.4986,147.4701,147.4796,4919.0
2018-07-23 15:20:00,155.29,155.33,155.26,155.32,7750.0,147.4796,147.5176,147.4511,147.5081,7750.0
2018-07-23 15:25:00,155.3,155.3,155.27,155.29,16647.0,147.4891,147.4891,147.4606,147.4796,16647.0
2018-07-23 15:30:00,155.28,155.3,155.24,155.24,6786.0,147.4701,147.4891,147.4321,147.4321,6786.0
2018-07-23 15:35:00,155.22,155.27,155.22,155.25,5126.0,147.4131,147.4606,147.4131,147.4416,5126.0
2018-07-23 15:40:00,155.24,155.26,155.22,155.23,7949.0,147.4321,147.4511,147.4131,147.4226,7949.0
2018-07-23 15:45:00,155.28,155.31,155.28,155.3,3642.0,147.4701,147.4986,147.4701,147.4891,3642.0
2018-07-23 15:50:00,155.3,155.36,155.29,155.29,11978.0,147.4891,147.5461,147.4796,147.4796,11978.0
2018-07-23 15:55:00,155.28,155.3,155.25,155.3,9968.0,147.4701,147.4891,147.4416,147.4891,9968.0
2018-07-24 09:30:00,156.5,156.65,156.5,156.59,34912.0,148.6288,148.7712,148.6288,148.7142,34912.0
2018-07-24 09:35:00,156.61,156.85,156.61,156.84,4446.0,148.7332,148.9612,148.7332,148.9517,4446.0
2018-07-24 09:40:00,156.86,156.86,156.71,156.71,6085.0,148.9707,148.9707,148.8282,148.8282,6085.0
2018-07-24 09:45:00,156.75,156.75,156.65,156.66,4042.0,148.8662,148.8662,148.7712,148.7807,4042.0
2018-07-24 09:50:00,156.66,156.69,156.54,156.57,6352.0,148.7807,148.8092,148.6668,148.6952,6352.0
2018-07-24 09:55:00,156.56,156.57,156.41,156.53,6424.0,148.6857,148.6952,148.5433,148.6573,6424.0
2018-07-24 10:00:00,156.53,156.61,156.49,156.6,4702.0,148.6573,148.7332,148.6193,148.7237,4702.0
2018-07-24 10:05:00,156.59,156.67,156.58,156.63,5206.0,148.7142,148.7902,148.7047,148.7522,5206.0
2018-07-24 10:10:00,156.62,156.64,156.6,156.63,2054.0,148.7427,148.7617,148.7237,148.7522,2054.0
2018-07-24 10:15:00,156.66,156.78,156.63,156.77,3843.0,148.7807,148.8947,148.7522,148.8852,3843.0
2018-07-24 10:20:00,156.79,156.86,156.75,156.79,6368.0,148.9042,148.9707,148.8662,148.9042,6368.0
2018-07-24 10:25:00,156.81,156.83,156.73,156.77,5394.0,148.9232,148.9422,148.8472,148.8852,5394.0
2018-07-24 10:30:00,156.75,156.82,156.75,156.79,11514.0,148.8662,148.9327,148.8662,148.9042,11514.0
2018-07-24 10:35:00,156.8,156.8,156.74,156.78,4434.0,148.9137,148.9137,148.8567,148.8947,4434.0
2018-07-24 10:40:00,156.7,156.71,156.63,156.67,7876.0,148.8187,148.8282,148.7522,148.7902,7876.0
2018-07-24 10:45:00,156.67,156.68,156.57,156.58,7578.0,148.7902,148.7997,148.6952,148.7047,7578.0
2018-07-24 10:50:00,156.61,156.69,156.59,156.62,1796.0,148.7332,148.8092,148.7142,148.7427,1796.0
2018-07-24 10:55:00,156.59,156.65,156.55,156.58,3672.0,148.7142,148.7712,148.6763,148.7047,3672.0
2018-07-24 11:00:00,156.59,156.6,156.29,156.29,5904.0,148.7142,148.7237,148.4293,148.4293,5904.0
2018-07-24 11:05:00,156.24,156.25,156.05,156.19,8661.0,148.3818,148.3913,148.2014,148.3344,8661.0
2018-07-24 11:10:00,156.13,156.27,156.05,156.26,7149.0,148.2774,148.4103,148.2014,148.4008,7149.0
2018-07-24 11:15:00,156.27,156.27,156.18,156.26,1461.0,148.4103,148.4103,148.3249,148.4008,1461.0
2018-07-24 11:20:00,156.25,156.33,156.2,156.33,5225.0,148.3913,148.4673,148.3439,148.4673,5225.0
2018-07-24 11:25:00,156.34,156.36,156.29,156.34,2477.0,148.4768,148.4958,148.4293,148.4768,2477.0
2018-07-24 11:30:00,156.35,156.36,156.18,156.25,1209.0,148.4863,148.4958,148.3249,148.3913,1209.0
2018-07-24 11:35:00,156.18,156.23,156.13,156.23,2954.0,148.3249,148.3723,148.2774,148.3723,2954.0
2018-07-24 11:40:00,156.22,156.26,156.21,156.23,7256.0,148.3628,148.4008,148.3534,148.3723,7256.0
2018-07-24 11:45:00,156.25,156.28,156.04,156.12,10486.0,148.3913,148.4198,148.1919,148.2679,10486.0
2018-07-24 11:50:00,156.09,156.09,156.0,156.0,2267.0,148.2394,148.2394,148.1539,148.1539,2267.0
2018-07-24 11:55:00,156.02,156.15,156.02,156.15,4245.0,148.1729,148.2964,148.1729,148.2964,4245.0
2018-07-24 12:00:00,156.13,156.24,156.09,156.23,5550.0,148.2774,148.3818,148.2394,148.3723,5550.0
2018-07-24 12:05:00,156.23,156.24,156.2,156.21,2854.0,148.3723,148.3818,148.3439,148.3534,2854.0
2018-07-24 12:10:00,156.22,156.25,156.19,156.25,2565.0,148.3628,148.3913,148.3344,148.3913,2565.0
2018-07-24 12:15:00,156.23,156.23,156.18,156.18,5575.0,148.3723,148.3723,148.3249,148.3249,5575.0
2018-07-24 12:20:00,156.22,156.23,156.19,156.21,3399.0,148.3628,148.3723,148.3344,148.3534,3399.0
2018-07-24 12:25:00,156.16,156.18,156.1,156.16,2945.0,148.3059,148.3249,148.2489,148.3059,2945.0
2018-07-24 12:30:00,156.15,156.2,156.15,156.17,2174.0,148.2964,148.3439,148.2964,148.3154,2174.0
2018-07-24 12:35:00,156.17,156.18,156.14,156.16,1046.0,148.3154,148.3249,148.2869,148.3059,1046.0
2018-07-24 12:40:00,156.14,156.14,155.83,155.84,10918.0,148.2869,148.2869,147.9925,148.002,10918.0
2018-07-24 12:45:00,155.88,155.89,155.79,155.84,3994.0,148.0399,148.0494,147.9545,148.002,3994.0
2018-07-24 12:50:00,155.81,155.81,155.68,155.72,4458.0,147.9735,147.9735,147.85,147.888,4458.0
2018-07-24 12:55:00,155.75,155.75,155.62,155.7,5302.0,147.9165,147.9165,147.793,147.869,5302.0
2018-07-24 13:00:00,155.65,155.74,155.65,155.68,2336.0,147.8215,147.907,147.8215,147.85,2336.0
2018-07-24 13:05:00,155.69,155.84,155.67,155.84,2557.0,147.8595,148.002,147.8405,148.002,2557.0
2018-07-24 13:10:00,155.84,155.85,155.78,155.79,3923.0,148.002,148.0115,147.945,147.9545,3923.0
2018-07-24 13:15:00,155.81,155.82,155.62,155.63,7282.0,147.9735,147.983,147.793,147.8025,7282.0
2018-07-24 13:20:00,155.64,155.7,155.53,155.6,9832.0,147.812,147.869,147.7076,147.774,9832.0
2018-07-24 13:25:00,155.61,155.62,155.51,155.52,4906.0,147.7835,147.793,147.6886,147.6981,4906.0
2018-07-24 13:30:00,155.54,155.54,155.34,155.42,4838.0,147.7171,147.7171,147.5271,147.6031,4838.0
2018-07-24 13:35:00,155.4,155.4,155.3,155.33,2574.0,147.5841,147.5841,147.4891,147.5176,2574.0
2018-07-24 13:40:00,155.36,155.4,155.3,155.4,1380.0,147.5461,147.5841,147.4891,147.5841,1380.0
2018-07-24 13:45:00,155.3,155.63,155.3,155.63,3845.0,147.4891,147.8025,147.4891,147.8025,3845.0
2018-07-24 13:50:00,155.6,155.6,155.5,155.52,1903.0,147.774,147.774,147.6791,147.6981,1903.0
2018-07-24 13:55:00,155.52,155.62,155.48,155.56,7212.0,147.6981,147.793,147.6601,147.736,7212.0
2018-07-24 14:00:00,155.55,155.57,155.41,155.41,3787.0,147.7265,147.7455,147.5936,147.5936,3787.0
2018-07-24 14:05:00,155.36,155.37,155.25,155.33,10279.0,147.5461,147.5556,147.4416,147.5176,10279.0
2018-07-24 14:10:00,155.37,155.38,155.34,155.37,6016.0,147.5556,147.5651,147.5271,147.5556,6016.0
2018-07-24 14:15:00,155.36,155.44,155.33,155.43,16389.0,147.5461,147.6221,147.5176,147.6126,16389.0
2018-07-24 14:20:00,155.44,155.52,155.41,155.51,2367.0,147.6221,147.6981,147.5936,147.6886,2367.0
2018-07-24 14:25:00,155.46,155.51,155.45,155.47,5397.0,147.6411,147.6886,147.6316,147.6506,5397.0
2018-07-24 14:30:00,155.46,155.63,155.39,155.61,6586.0,147.6411,147.8025,147.5746,147.7835,6586.0
2018-07-24 14:35:00,155.57,155.59,155.43,155.46,1605.0,147.7455,147.7645,147.6126,147.6411,1605.0
2018-07-24 14:40:00,155.42,155.59,155.42,155.52,26992.0,147.6031,147.7645,147.6031,147.6981,26992.0
2018-07-24 14:45:00,155.51,155.65,155.49,155.61,3807.0,147.6886,147.8215,147.6696,147.7835,3807.0
2018-07-24 14:50:00,155.58,155.58,155.5,155.51,4210.0,147.755,147.755,147.6791,147.6886,4210.0
2018-07-24 14:55:00,155.51,155.67,155.51,155.66,4021.0,147.6886,147.8405,147.6886,147.831,4021.0
2018-07-24 15:00:00,155.63,155.68,155.61,155.62,3981.0,147.8025,147.85,147.7835,147.793,3981.0
2018-07-24 15:05:00,155.65,155.71,155.65,155.7,4102.0,147.8215,147.8785,147.8215,147.869,4102.0
2018-07-24 15:10:00,155.69,155.72,155.66,155.71,5784.0,147.8595,147.888,147.831,147.8785,5784.0
2018-07-24 15:15:00,155.71,155.78,155.66,155.76,3548.0,147.8785,147.945,147.831,147.926,3548.0
2018-07-24 15:20:00,155.76,155.76,155.64,155.64,8765.0,147.926,147.926,147.812,147.812,8765.0
2018-07-24 15:25:00,155.65,155.68,155.63,155.68,2441.0,147.8215,147.85,147.8025,147.85,2441.0
2018-07-24 15:30:00,155.68,155.81,155.66,155.73,7540.0,147.85,147.9735,147.831,147.8975,7540.0
2018-07-24 15:35:00,155.74,155.76,155.69,155.7,13357.0,147.907,147.926,147.8595,147.869,13357.0
2018-07-24 15:40:00,155.7,155.74,155.62,155.67,8454.0,147.869,147.907,147.793,147.8405,8454.0
2018-07-24 15:45:00,155.65,155.65,155.51,155.64,5350.0,147.8215,147.8215,147.6886,147.812,5350.0
2018-07-24 15:50:00,155.65,155.81,155.65,155.81,13458.0,147.8215,147.9735,147.8215,147.9735,13458.0
2018-07-24 15:55:00,155.81,155.86,155.78,155.84,12176.0,147.9735,148.021,147.945,148.002,12176.0
2018-07-25 09:30:00,155.77,156.0,155.67,155.97,20902.0,147.9355,148.1539,147.8405,148.1254,20902.0
2018-07-25 09:35:00,156.03,156.2,156.02,156.2,2170.0,148.1824,148.3439,148.1729,148.3439,2170.0
2018-07-25 09:40:00,156.24,156.24,156.16,156.22,5266.0,148.3818,148.3818,148.3059,148.3628,5266.0
2018-07-25 09:45:00,156.22,156.33,156.2,156.31,3670.0,148.3628,148.4673,148.3439,148.4483,3670.0
2018-07-25 09:50:00,156.33,156.45,156.33,156.44,2515.0,148.4673,148.5813,148.4673,148.5718,2515.0
2018-07-25 09:55:00,156.4,156.4,156.37,156.38,5385.0,148.5338,148.5338,148.5053,148.5148,5385.0
2018-07-25 10:00:00,156.38,156.39,156.33,156.34,1165.0,148.5148,148.5243,148.4673,148.4768,1165.0
2018-07-25 10:05:00,156.35,156.35,156.14,156.14,6107.0,148.4863,148.4863,148.2869,148.2869,6107.0
2018-07-25 10:10:00,156.15,156.16,156.13,156.14,2238.0,148.2964,148.3059,148.2774,148.2869,2238.0
2018-07-25 10:15:00,156.15,156.2,156.13,156.18,2019.0,148.2964,148.3439,148.2774,148.3249,2019.0
2018-07-25 10:20:00,156.18,156.24,156.14,156.22,3486.0,148.3249,148.3818,148.2869,148.3628,3486.0
2018-07-25 10:25:00,156.2,156.2,156.06,156.19,1323.0,148.3439,148.3439,148.2109,148.3344,1323.0
2018-07-25 10:30:00,156.15,156.33,156.13,156.33,2486.0,148.2964,148.4673,148.2774,148.4673,2486.0
2018-07-25 10:35:00,156.33,156.33,156.25,156.29,1773.0,148.4673,148.4673,148.3913,148.4293,1773.0
2018-07-25 10:40:00,156.31,156.34,156.09,156.21,7492.0,148.4483,148.4768,148.2394,148.3534,7492.0
2018-07-25 10:45:00,156.22,156.27,156.06,156.06,2458.0,148.3628,148.4103,148.2109,148.2109,2458.0
2018-07-25 10:50:00,156.04,156.11,156.04,156.11,1498.0,148.1919,148.2584,148.1919,148.2584,1498.0
2018-07-25 10:55:00,156.15,156.16,156.13,156.15,2059.0,148.2964,148.3059,148.2774,148.2964,2059.0
2018-07-25 11:00:00,156.15,156.18,156.12,156.13,2232.0,148.2964,148.3249,148.2679,148.2774,2232.0
2018-07-25 11:05:00,156.18,156.19,156.07,156.13,4792.0,148.3249,148.3344,148.2204,148.2774,4792.0
2018-07-25 11:10:00,156.12,156.17,156.08,156.16,8026.0,148.2679,148.3154,148.2299,148.3059,8026.0
2018-07-25 11:15:00,156.19,156.26,156.16,156.23,4382.0,148.3344,148.4008,148.3059,148.3723,4382.0
2018-07-25 11:20:00,156.26,156.29,156.21,156.28,4236.0,148.4008,148.4293,148.3534,148.4198,4236.0
2018-07-25 11:25:00,156.33,156.39,156.32,156.36,4957.0,148.4673,148.5243,148.4578,148.4958,4957.0
2018-07-25 11:30:00,156.4,156.41,156.37,156.38,1773.0,148.5338,148.5433,148.5053,148.5148,1773.0
2018-07-25 11:35:00,156.38,156.41,156.34,156.37,3539.0,148.5148,148.5433,148.4768,148.5053,3539.0
2018-07-25 11:40:00,156.42,156.52,156.42,156.52,3061.0,148.5528,148.6478,148.5528,148.6478,3061.0
2018-07-25 11:45:00,156.55,156.6,156.53,156.54,4266.0,148.6763,148.7237,148.6573,148.6668,4266.0
2018-07-25 11:50:00,156.56,156.56,156.48,156.51,7599.0,148.6857,148.6857,148.6098,148.6383,7599.0
2018-07-25 11:55:00,156.54,156.6,156.54,156.57,3569.0,148.6668,148.7237,148.6668,148.6952,3569.0
2018-07-25 12:00:00,156.6,156.61,156.53,156.55,1737.0,148.7237,148.7332,148.6573,148.6763,1737.0
2018-07-25 12:05:00,156.55,156.59,156.53,156.55,3256.0,148.6763,148.7142,148.6573,148.6763,3256.0
2018-07-25 12:10:00,156.59,156.59,156.57,156.59,2840.0,148.7142,148.7142,148.6952,148.7142,2840.0
2018-07-25 12:15:00,156.61,156.62,156.56,156.56,4678.0,148.7332,148.7427,148.6857,148.6857,4678.0
2018-07-25 12:20:00,156.58,156.67,156.58,156.67,2445.0,148.7047,148.7902,148.7047,148.7902,2445.0
2018-07-25 12:25:00,156.68,156.68,156.63,156.64,2922.0,148.7997,148.7997,148.7522,148.7617,2922.0
2018-07-25 12:30:00,156.66,156.7,156.64,156.65,2736.0,148.7807,148.8187,148.7617,148.7712,2736.0
2018-07-25 12:35:00,156.68,156.71,156.67,156.68,1366.0,148.7997,148.8282,148.7902,148.7997,1366.0
2018-07-25 12:40:00,156.71,156.8,156.71,156.78,1872.0,148.8282,148.9137,148.8282,148.8947,1872.0
2018-07-25 12:45:00,156.78,156.8,156.74,156.77,4227.0,148.8947,148.9137,148.8567,148.8852,4227.0
2018-07-25 12:50:00,156.75,156.81,156.75,156.81,1399.0,148.8662,148.9232,148.8662,148.9232,1399.0
2018-07-25 12:55:00,156.82,156.82,156.8,156.8,708.0,148.9327,148.9327,148.9137,148.9137,708.0
2018-07-25 13:00:00,156.81,156.85,156.81,156.82,2057.0,148.9232,148.9612,148.9232,148.9327,2057.0
2018-07-25 13:05:00,156.8,156.81,156.78,156.8,7313.0,148.9137,148.9232,148.8947,148.9137,7313.0
2018-07-25 13:10:00,156.79,156.8,156.74,156.74,5597.0,148.9042,148.9137,148.8567,148.8567,5597.0
2018-07-25 13:15:00,156.76,156.78,156.74,156.75,3246.0,148.8757,148.8947,148.8567,148.8662,3246.0
2018-07-25 13:20:00,156.69,156.71,156.66,156.67,1972.0,148.8092,148.8282,148.7807,148.7902,1972.0
2018-07-25 13:25:00,156.68,156.72,156.68,156.71,700.0,148.7997,148.8377,148.7997,148.8282,700.0
2018-07-25 13:30:00,156.71,156.72,156.68,156.69,3273.0,148.8282,148.8377,148.7997,148.8092,3273.0
2018-07-25 13:35:00,156.69,156.76,156.68,156.76,10088.0,148.8092,148.8757,148.7997,148.8757,10088.0
2018-07-25 13:40:00,156.78,156.83,156.78,156.8,8088.0,148.8947,148.9422,148.8947,148.9137,8088.0
2018-07-25 13:45:00,156.82,156.86,156.81,156.86,7356.0,148.9327,148.9707,148.9232,148.9707,7356.0
2018-07-25 13:50:00,156.87,156.91,156.84,156.87,25193.0,148.9802,149.0181,148.9517,148.9802,25193.0
2018-07-25 13:55:00,156.86,156.91,156.86,156.87,1009.0,148.9707,149.0181,148.9707,148.9802,1009.0
2018-07-25 14:00:00,156.89,157.0,156.87,156.99,6896.0,148.9992,149.1036,148.9802,149.0941,6896.0
2018-07-25 14:05:00,156.97,157.04,156.97,157.04,3545.0,149.0751,149.1416,149.0751,149.1416,3545.0
2018-07-25 14:10:00,157.07,157.07,157.0,157.03,6810.0,149.1701,149.1701,149.1036,149.1321,6810.0
2018-07-25 14:15:00,157.04,157.04,156.94,156.94,6503.0,149.1416,149.1416,149.0466,149.0466,6503.0
2018-07-25 14:20:00,156.96,156.96,156.91,156.91,8295.0,149.0656,149.0656,149.0181,149.0181,8295.0
2018-07-25 14:25:00,156.95,156.99,156.94,156.99,8716.0,149.0561,149.0941,149.0466,149.0941,8716.0
2018-07-25 14:30:00,157.01,157.08,157.0,157.08,9544.0,149.1131,149.1796,149.1036,149.1796,9544.0
2018-07-25 14:35:00,157.07,157.14,157.06,157.09,3420.0,149.1701,149.2366,149.1606,149.1891,3420.0
2018-07-25 14:40:00,157.08,157.08,157.02,157.02,5963.0,149.1796,149.1796,149.1226,149.1226,5963.0
2018-07-25 14:45:00,157.01,157.13,157.01,157.13,7633.0,149.1131,149.2271,149.1131,149.2271,7633.0
2018-07-25 14:50:00,157.1,157.12,157.03,157.06,4548.0,149.1986,149.2176,149.1321,149.1606,4548.0
2018-07-25 14:55:00,157.07,157.07,156.99,157.02,4605.0,149.1701,149.1701,149.0941,149.1226,4605.0
2018-07-25 15:00:00,157.02,157.03,156.97,157.02,5764.0,149.1226,149.1321,149.0751,149.1226,5764.0
2018-07-25 15:05:00,157.04,157.05,157.01,157.01,1652.0,149.1416,149.1511,149.1131,149.1131,1652.0
2018-07-25 15:10:00,157.02,157.04,156.98,156.99,2039.0,149.1226,149.1416,149.0846,149.0941,2039.0
2018-07-25 15:15:00,156.99,157.0,156.95,156.95,13404.0,149.0941,149.1036,149.0561,149.0561,13404.0
2018-07-25 15:20:00,156.96,156.97,156.94,156.96,3624.0,149.0656,149.0751,149.0466,149.0656,3624.0
2018-07-25 15:25:00,156.97,156.97,156.91,156.93,3272.0,149.0751,149.0751,149.0181,149.0371,3272.0
2018-07-25 15:30:00,156.93,156.94,156.86,156.89,5314.0,149.0371,149.0466,148.9707,148.9992,5314.0
2018-07-25 15:35:00,156.9,157.28,156.9,157.25,19314.0,149.0086,149.3695,149.0086,149.341,19314.0
2018-07-25 15:40:00,157.3,157.49,157.26,157.47,11791.0,149.3885,149.569,149.3505,149.55,11791.0
2018-07-25 15:45:00,157.44,157.67,157.37,157.67,17323.0,149.5215,149.7399,149.455,149.7399,17323.0
2018-07-25 15:50:00,157.68,157.81,157.65,157.76,23134.0,149.7494,149.8729,149.7209,149.8254,23134.0
2018-07-25 15:55:00,157.78,157.78,157.61,157.75,21608.0,149.8444,149.8444,149.6829,149.8159,21608.0
2018-07-26 09:30:00,156.26,156.3,156.19,156.3,23324.0,148.4008,148.4388,148.3344,148.4388,23324.0
2018-07-26 09:35:00,156.3,156.35,156.2,156.34,8532.0,148.4388,148.4863,148.3439,148.4768,8532.0
2018-07-26 09:40:00,156.33,156.51,156.23,156.38,7442.0,148.4673,148.6383,148.3723,148.5148,7442.0
2018-07-26 09:45:00,156.4,156.41,156.09,156.09,4616.0,148.5338,148.5433,148.2394,148.2394,4616.0
2018-07-26 09:50:00,156.09,156.1,155.86,155.89,11263.0,148.2394,148.2489,148.021,148.0494,11263.0
2018-07-26 09:55:00,155.92,155.95,155.81,155.91,8596.0,148.0779,148.1064,147.9735,148.0684,8596.0
2018-07-26 10:00:00,155.97,156.19,155.97,156.19,3621.0,148.1254,148.3344,148.1254,148.3344,3621.0
2018-07-26 10:05:00,156.22,156.25,156.15,156.17,1669.0,148.3628,148.3913,148.2964,148.3154,1669.0
2018-07-26 10:10:00,156.3,156.34,156.3,156.31,2172.0,148.4388,148.4768,148.4388,148.4483,2172.0
2018-07-26 10:15:00,156.24,156.32,156.2,156.3,2935.0,148.3818,148.4578,148.3439,148.4388,2935.0
2018-07-26 10:20:00,156.22,156.28,156.18,156.28,944.0,148.3628,148.4198,148.3249,148.4198,944.0
2018-07-26 10:25:00,156.24,156.25,156.13,156.15,9809.0,148.3818,148.3913,148.2774,148.2964,9809.0
2018-07-26 10:30:00,156.1,156.23,156.1,156.16,4841.0,148.2489,148.3723,148.2489,148.3059,4841.0
2018-07-26 10:35:00,156.12,156.3,156.11,156.3,4542.0,148.2679,148.4388,148.2584,148.4388,4542.0
2018-07-26 10:40:00,156.3,156.3,156.17,156.25,3981.0,148.4388,148.4388,148.3154,148.3913,3981.0
2018-07-26 10:45:00,156.28,156.34,156.24,156.24,4166.0,148.4198,148.4768,148.3818,148.3818,4166.0
2018-07-26 10:50:00,156.24,156.34,156.23,156.33,2411.0,148.3818,148.4768,148.3723,148.4673,2411.0
2018-07-26 10:55:00,156.31,156.33,156.3,156.33,2126.0,148.4483,148.4673,148.4388,148.4673,2126.0
2018-07-26 11:00:00,156.36,156.42,156.31,156.32,6599.0,148.4958,148.5528,148.4483,148.4578,6599.0
2018-07-26 11:05:00,156.38,156.46,156.37,156.44,5617.0,148.5148,148.5908,148.5053,148.5718,5617.0
2018-07-26 11:10:00,156.45,156.47,156.39,156.47,2235.0,148.5813,148.6003,148.5243,148.6003,2235.0
2018-07-26 11:15:00,156.44,156.45,156.37,156.43,3792.0,148.5718,148.5813,148.5053,148.5623,3792.0
2018-07-26 11:20:00,156.45,156.5,156.44,156.46,4892.0,148.5813,148.6288,148.5718,148.5908,4892.0
2018-07-26 11:25:00,156.47,156.5,156.43,156.5,8750.0,148.6003,148.6288,148.5623,148.6288,8750.0
2018-07-26 11:30:00,156.4,156.43,156.36,156.36,1739.0,148.5338,148.5623,148.4958,148.4958,1739.0
2018-07-26 11:35:00,156.34,156.35,156.3,156.33,2602.0,148.4768,148.4863,148.4388,148.4673,2602.0
2018-07-26 11:40:00,156.36,156.41,156.35,156.4,7447.0,148.4958,148.5433,148.4863,148.5338,7447.0
2018-07-26 11:45:00,156.4,156.42,156.4,156.42,1959.0,148.5338,148.5528,148.5338,148.5528,1959.0
2018-07-26 11:50:00,156.43,156.44,156.4,156.42,18563.0,148.5623,148.5718,148.5338,148.5528,18563.0
2018-07-26 11:55:00,156.49,156.54,156.48,156.54,1749.0,148.6193,148.6668,148.6098,148.6668,1749.0
2018-07-26 12:00:00,156.55,156.62,156.53,156.6,2667.0,148.6763,148.7427,148.6573,148.7237,2667.0
2018-07-26 12:05:00,156.55,156.55,156.42,156.42,2063.0,148.6763,148.6763,148.5528,148.5528,2063.0
2018-07-26 12:10:00,156.38,156.41,156.34,156.4,5930.0,148.5148,148.5433,148.4768,148.5338,5930.0
2018-07-26 12:15:00,156.42,156.42,156.36,156.36,606.0,148.5528,148.5528,148.4958,148.4958,606.0
2018-07-26 12:20:00,156.38,156.38,156.25,156.25,1358.0,148.5148,148.5148,148.3913,148.3913,1358.0
2018-07-26 12:25:00,156.19,156.24,156.18,156.24,1446.0,148.3344,148.3818,148.3249,148.3818,1446.0
2018-07-26 12:30:00,156.23,156.25,156.18,156.18,4268.0,148.3723,148.3913,148.3249,148.3249,4268.0
2018-07-26 12:35:00,156.18,156.23,156.18,156.22,799.0,148.3249,148.3723,148.3249,148.3628,799.0
2018-07-26 12:40:00,156.21,156.22,156.19,156.19,1823.0,148.3534,148.3628,148.3344,148.3344,1823.0
2018-07-26 12:45:00,156.19,156.21,156.08,156.09,9256.0,148.3344,148.3534,148.2299,148.2394,9256.0
2018-07-26 12:50:00,156.09,156.1,155.96,155.99,9215.0,148.2394,148.2489,148.1159,148.1444,9215.0
2018-07-26 12:55:00,156.04,156.07,155.98,156.05,2156.0,148.1919,148.2204,148.1349,148.2014,2156.0
2018-07-26 13:00:00,156.01,156.04,155.97,156.02,2174.0,148.1634,148.1919,148.1254,148.1729,2174.0
2018-07-26 13:05:00,156.05,156.06,155.96,156.06,6699.0,148.2014,148.2109,148.1159,148.2109,6699.0
2018-07-26 13:10:00,156.05,156.1,156.05,156.08,2180.0,148.2014,148.2489,148.2014,148.2299,2180.0
2018-07-26 13:15:00,156.09,156.23,156.09,156.21,5576.0,148.2394,148.3723,148.2394,148.3534,5576.0
2018-07-26 13:20:00,156.21,156.27,156.21,156.24,12331.0,148.3534,148.4103,148.3534,148.3818,12331.0
2018-07-26 13:25:00,156.26,156.27,156.22,156.22,1763.0,148.4008,148.4103,148.3628,148.3628,1763.0
2018-07-26 13:30:00,156.21,156.22,156.15,156.16,942.0,148.3534,148.3628,148.2964,148.3059,942.0
2018-07-26 13:35:00,156.14,156.19,156.14,156.19,1340.0,148.2869,148.3344,148.2869,148.3344,1340.0
2018-07-26 13:40:00,156.2,156.22,156.19,156.22,2103.0,148.3439,148.3628,148.3344,148.3628,2103.0
2018-07-26 13:45:00,156.2,156.23,156.16,156.22,4289.0,148.3439,148.3723,148.3059,148.3628,4289.0
2018-07-26 13:50:00,156.19,156.23,156.18,156.23,4535.0,148.3344,148.3723,148.3249,148.3723,4535.0
2018-07-26 13:55:00,156.16,156.23,156.16,156.21,3429.0,148.3059,148.3723,148.3059,148.3534,3429.0
2018-07-26 14:00:00,156.22,156.22,156.14,156.19,4907.0,148.3628,148.3628,148.2869,148.3344,4907.0
2018-07-26 14:05:00,156.19,156.25,156.18,156.22,10224.0,148.3344,148.3913,148.3249,148.3628,10224.0
2018-07-26 14:10:00,156.24,156.3,156.24,156.3,1985.0,148.3818,148.4388,148.3818,148.4388,1985.0
2018-07-26 14:15:00,156.27,156.3,156.25,156.26,960.0,148.4103,148.4388,148.3913,148.4008,960.0
2018-07-26 14:20:00,156.24,156.3,156.24,156.29,13382.0,148.3818,148.4388,148.3818,148.4293,13382.0
2018-07-26 14:25:00,156.3,156.32,156.24,156.32,5591.0,148.4388,148.4578,148.3818,148.4578,5591.0
2018-07-26 14:30:00,156.29,156.34,156.29,156.33,1949.0,148.4293,148.4768,148.4293,148.4673,1949.0
2018-07-26 14:35:00,156.33,156.36,156.32,156.34,2251.0,148.4673,148.4958,148.4578,148.4768,2251.0
2018-07-26 14:40:00,156.32,156.33,156.25,156.31,17255.0,148.4578,148.4673,148.3913,148.4483,17255.0
2018-07-26 14:45:00,156.28,156.3,156.25,156.25,1633.0,148.4198,148.4388,148.3913,148.3913,1633.0
2018-07-26 14:50:00,156.26,156.27,156.22,156.22,4142.0,148.4008,148.4103,148.3628,148.3628,4142.0
2018-07-26 14:55:00,156.2,156.24,156.16,156.17,12057.0,148.3439,148.3818,148.3059,148.3154,12057.0
2018-07-26 15:00:00,156.15,156.17,156.05,156.13,9406.0,148.2964,148.3154,148.2014,148.2774,9406.0
2018-07-26 15:05:00,156.13,156.19,156.11,156.17,9962.0,148.2774,148.3344,148.2584,148.3154,9962.0
2018-07-26 15:10:00,156.17,156.19,156.08,156.11,58867.0,148.3154,148.3344,148.2299,148.2584,58867.0
2018-07-26 15:15:00,156.13,156.16,156.09,156.12,3632.0,148.2774,148.3059,148.2394,148.2679,3632.0
2018-07-26 15:20:00,156.1,156.13,156.04,156.08,8375.0,148.2489,148.2774,148.1919,148.2299,8375.0
2018-07-26 15:25:00,156.09,156.18,156.06,156.17,8385.0,148.2394,148.3249,148.2109,148.3154,8385.0
2018-07-26 15:30:00,156.19,156.24,156.17,156.23,7921.0,148.3344,148.3818,148.3154,148.3723,7921.0
2018-07-26 15:35:00,156.23,156.23,156.19,156.23,3154.0,148.3723,148.3723,148.3344,148.3723,3154.0
2018-07-26 15:40:00,156.2,156.2,156.09,156.12,6241.0,148.3439,148.3439,148.2394,148.2679,6241.0
2018-07-26 15:45:00,156.11,156.25,156.11,156.23,11189.0,148.2584,148.3913,148.2584,148.3723,11189.0
2018-07-26 15:50:00,156.21,156.24,156.13,156.18,13041.0,148.3534,148.3818,148.2774,148.3249,13041.0
2018-07-26 15:55:00,156.17,156.25,156.15,156.18,11050.0,148.3154,148.3913,148.2964,148.3249,11050.0
2018-07-27 09:30:00,156.95,156.95,156.61,156.61,28959.0,149.0561,149.0561,148.7332,148.7332,28959.0
2018-07-27 09:35:00,156.61,156.61,156.4,156.42,9684.0,148.7332,148.7332,148.5338,148.5528,9684.0
2018-07-27 09:40:00,156.32,156.43,156.26,156.43,4789.0,148.4578,148.5623,148.4008,148.5623,4789.0
2018-07-27 09:45:00,156.47,156.49,156.39,156.39,606242.0,148.6003,148.6193,148.5243,148.5243,606242.0
2018-07-27 09:50:00,156.48,156.48,156.31,156.36,5522.0,148.6098,148.6098,148.4483,148.4958,5522.0
2018-07-27 09:55:00,156.36,156.4,156.02,156.04,13346.0,148.4958,148.5338,148.1729,148.1919,13346.0
2018-07-27 10:00:00,156.05,156.09,155.96,156.05,4045.0,148.2014,148.2394,148.1159,148.2014,4045.0
2018-07-27 10:05:00,156.08,156.1,156.03,156.08,1841.0,148.2299,148.2489,148.1824,148.2299,1841.0
2018-07-27 10:10:00,156.11,156.12,155.88,155.88,8281.0,148.2584,148.2679,148.0399,148.0399,8281.0
2018-07-27 10:15:00,155.85,155.97,155.82,155.94,9421.0,148.0115,148.1254,147.983,148.0969,9421.0
2018-07-27 10:20:00,155.95,156.1,155.95,156.09,2021.0,148.1064,148.2489,148.1064,148.2394,2021.0
2018-07-27 10:25:00,156.02,156.06,155.94,155.95,559.0,148.1729,148.2109,148.0969,148.1064,559.0
2018-07-27 10:30:00,155.88,156.04,155.88,156.04,1752.0,148.0399,148.1919,148.0399,148.1919,1752.0
2018-07-27 10:35:00,156.01,156.01,155.92,155.93,1323.0,148.1634,148.1634,148.0779,148.0874,1323.0
2018-07-27 10:40:00,155.86,155.88,155.64,155.71,14099.0,148.021,148.0399,147.812,147.8785,14099.0
2018-07-27 10:45:00,155.64,155.64,155.49,155.49,5558.0,147.812,147.812,147.6696,147.6696,5558.0
2018-07-27 10:50:00,155.47,155.58,155.47,155.57,4239.0,147.6506,147.755,147.6506,147.7455,4239.0
2018-07-27 10:55:00,155.47,155.61,155.45,155.61,2596.0,147.6506,147.7835,147.6316,147.7835,2596.0
2018-07-27 11:00:00,155.59,155.72,155.58,155.72,1510.0,147.7645,147.888,147.755,147.888,1510.0
2018-07-27 11:05:00,155.68,155.68,155.52,155.52,1328.0,147.85,147.85,147.6981,147.6981,1328.0
2018-07-27 11:10:00,155.54,155.6,155.46,155.51,6099.0,147.7171,147.774,147.6411,147.6886,6099.0
2018-07-27 11:15:00,155.46,155.49,155.37,155.48,2572.0,147.6411,147.6696,147.5556,147.6601,2572.0
2018-07-27 11:20:00,155.5,155.57,155.47,155.49,2942.0,147.6791,147.7455,147.6506,147.6696,2942.0
2018-07-27 11:25:00,155.45,155.53,155.43,155.49,2010.0,147.6316,147.7076,147.6126,147.6696,2010.0
2018-07-27 11:30:00,155.47,155.63,155.45,155.63,4161.0,147.6506,147.8025,147.6316,147.8025,4161.0
2018-07-27 11:35:00,155.6,155.66,155.59,155.66,2964.0,147.774,147.831,147.7645,147.831,2964.0
2018-07-27 11:40:00,155.66,155.66,155.59,155.59,1242.0,147.831,147.831,147.7645,147.7645,1242.0
2018-07-27 11:45:00,155.54,155.54,155.49,155.49,488.0,147.7171,147.7171,147.6696,147.6696,488.0
2018-07-27 11:50:00,155.5,155.56,155.5,155.56,829.0,147.6791,147.736,147.6791,147.736,829.0
2018-07-27 11:55:00,155.58,155.58,155.4,155.4,1827.0,147.755,147.755,147.5841,147.5841,1827.0
2018-07-27 12:00:00,155.39,155.39,155.09,155.14,7013.0,147.5746,147.5746,147.2897,147.3372,7013.0
2018-07-27 12:05:00,155.18,155.2,155.09,155.14,4038.0,147.3752,147.3942,147.2897,147.3372,4038.0
2018-07-27 12:10:00,155.22,155.23,155.19,155.19,669.0,147.4131,147.4226,147.3847,147.3847,669.0
2018-07-27 12:15:00,155.15,155.22,155.15,155.22,4690.0,147.3467,147.4131,147.3467,147.4131,4690.0
2018-07-27 12:20:00,155.17,155.17,155.04,155.05,1600.0,147.3657,147.3657,147.2422,147.2517,1600.0
2018-07-27 12:25:00,155.06,155.06,154.94,154.95,374491.0,147.2612,147.2612,147.1472,147.1567,374491.0
2018-07-27 12:30:00,154.95,154.95,154.75,154.75,7939.0,147.1567,147.1567,146.9668,146.9668,7939.0
2018-07-27 12:35:00,154.71,154.75,154.48,154.52,7389.0,146.9288,146.9668,146.7104,146.7484,7389.0
2018-07-27 12:40:00,154.41,154.5,154.39,154.4,9990.0,146.6439,146.7294,146.6249,146.6344,9990.0
2018-07-27 12:45:00,154.44,154.49,154.41,154.41,2714.0,146.6724,146.7199,146.6439,146.6439,2714.0
2018-07-27 12:50:00,154.37,154.41,154.25,154.29,11233.0,146.6059,146.6439,146.4919,146.5299,11233.0
2018-07-27 12:55:00,154.31,154.31,154.04,154.09,8901.0,146.5489,146.5489,146.2925,146.34,8901.0
2018-07-27 13:00:00,154.06,154.07,153.79,154.07,27800.0,146.3115,146.321,146.0551,146.321,27800.0
2018-07-27 13:05:00,154.09,154.27,154.08,154.2,5815.0,146.34,146.5109,146.3305,146.4444,5815.0
2018-07-27 13:10:00,154.18,154.25,154.12,154.25,2374.0,146.4255,146.4919,146.3685,146.4919,2374.0
2018-07-27 13:15:00,154.19,154.2,154.0,154.11,3549.0,146.4349,146.4444,146.2545,146.359,3549.0
2018-07-27 13:20:00,154.11,154.11,153.99,154.08,42587.0,146.359,146.359,146.245,146.3305,42587.0
2018-07-27 13:25:00,154.04,154.2,154.04,154.2,45382.0,146.2925,146.4444,146.2925,146.4444,45382.0
2018-07-27 13:30:00,154.16,154.17,154.08,154.16,8820.0,146.4065,146.416,146.3305,146.4065,8820.0
2018-07-27 13:35:00,154.22,154.27,154.11,154.27,3800.0,146.4634,146.5109,146.359,146.5109,3800.0
2018-07-27 13:40:00,154.24,154.27,154.19,154.27,1892.0,146.4824,146.5109,146.4349,146.5109,1892.0
2018-07-27 13:45:00,154.28,154.44,154.28,154.43,6645.0,146.5204,146.6724,146.5204,146.6629,6645.0
2018-07-27 13:50:00,154.45,154.53,154.45,154.48,4013.0,146.6819,146.7578,146.6819,146.7104,4013.0
2018-07-27 13:55:00,154.49,154.6,154.49,154.58,4773.0,146.7199,146.8243,146.7199,146.8053,4773.0
2018-07-27 14:00:00,154.57,154.65,154.48,154.5,16138.0,146.7958,146.8718,146.7104,146.7294,16138.0
2018-07-27 14:05:00,154.51,154.52,154.48,154.49,2331.0,146.7389,146.7484,146.7104,146.7199,2331.0
2018-07-27 14:10:00,154.48,154.54,154.43,154.44,3336.0,146.7104,146.7673,146.6629,146.6724,3336.0
2018-07-27 14:15:00,154.43,154.44,154.23,154.24,3304.0,146.6629,146.6724,146.4729,146.4824,3304.0
2018-07-27 14:20:00,154.23,154.24,154.15,154.19,6723.0,146.4729,146.4824,146.397,146.4349,6723.0
2018-07-27 14:25:00,154.19,154.19,154.09,154.17,7041.0,146.4349,146.4349,146.34,146.416,7041.0
2018-07-27 14:30:00,154.12,154.34,154.09,154.27,8326.0,146.3685,146.5774,146.34,146.5109,8326.0
2018-07-27 14:35:00,154.22,154.23,154.05,154.05,15737.0,146.4634,146.4729,146.302,146.302,15737.0
2018-07-27 14:40:00,154.06,154.28,154.05,154.09,10971.0,146.3115,146.5204,146.302,146.34,10971.0
2018-07-27 14:45:00,154.05,154.18,154.04,154.07,11538.0,146.302,146.4255,146.2925,146.321,11538.0
2018-07-27 14:50:00,154.1,154.18,154.07,154.18,4556.0,146.3495,146.4255,146.321,146.4255,4556.0
2018-07-27 14:55:00,154.22,154.24,154.12,154.13,8707.0,146.4634,146.4824,146.3685,146.378,8707.0
2018-07-27 15:00:00,154.14,154.33,154.14,154.32,12838.0,146.3875,146.5679,146.3875,146.5584,12838.0
2018-07-27 15:05:00,154.38,154.44,154.34,154.41,6116.0,146.6154,146.6724,146.5774,146.6439,6116.0
2018-07-27 15:10:00,154.39,154.49,154.38,154.49,4221.0,146.6249,146.7199,146.6154,146.7199,4221.0
2018-07-27 15:15:00,154.52,154.53,154.45,154.49,2320.0,146.7484,146.7578,146.6819,146.7199,2320.0
2018-07-27 15:20:00,154.45,154.51,154.42,154.51,3117.0,146.6819,146.7389,146.6534,146.7389,3117.0
2018-07-27 15:25:00,154.45,154.46,154.31,154.33,7587.0,146.6819,146.6914,146.5489,146.5679,7587.0
2018-07-27 15:30:00,154.38,154.54,154.35,154.5,6236.0,146.6154,146.7673,146.5869,146.7294,6236.0
2018-07-27 15:35:00,154.47,154.51,154.42,154.5,3770.0,146.7009,146.7389,146.6534,146.7294,3770.0
2018-07-27 15:40:00,154.38,154.56,154.37,154.47,10514.0,146.6154,146.7863,146.6059,146.7009,10514.0
2018-07-27 15:45:00,154.47,154.54,154.46,154.5,6833.0,146.7009,146.7673,146.6914,146.7294,6833.0
2018-07-27 15:50:00,154.48,154.58,154.43,154.45,29360.0,146.7104,146.8053,146.6629,146.6819,29360.0
2018-07-27 15:55:00,154.47,154.49,154.39,154.48,23958.0,146.7009,146.7199,146.6249,146.7104,23958.0
2018-07-30 09:30:00,154.54,154.66,154.23,154.23,26250.0,146.7673,146.8813,146.4729,146.4729,26250.0
2018-07-30 09:35:00,154.13,154.14,153.86,153.86,10137.0,146.378,146.3875,146.1215,146.1215,10137.0
2018-07-30 09:40:00,153.89,153.99,153.48,153.5,10809.0,146.15,146.245,145.7607,145.7797,10809.0
2018-07-30 09:45:00,153.48,153.67,153.45,153.67,14259.0,145.7607,145.9411,145.7322,145.9411,14259.0
2018-07-30 09:50:00,153.53,153.65,153.28,153.28,6051.0,145.8081,145.9221,145.5707,145.5707,6051.0
2018-07-30 09:55:00,153.26,153.45,153.23,153.4,18362.0,145.5517,145.7322,145.5232,145.6847,18362.0
2018-07-30 10:00:00,153.35,153.57,153.29,153.44,6258.0,145.6372,145.8461,145.5802,145.7227,6258.0
2018-07-30 10:05:00,153.49,153.79,153.49,153.79,7193.0,145.7702,146.0551,145.7702,146.0551,7193.0
2018-07-30 10:10:00,153.81,153.81,153.42,153.42,10675.0,146.0741,146.0741,145.7037,145.7037,10675.0
2018-07-30 10:15:00,153.38,153.61,153.36,153.54,3871.0,145.6657,145.8841,145.6467,145.8176,3871.0
2018-07-30 10:20:00,153.62,153.62,153.46,153.46,2791.0,145.8936,145.8936,145.7417,145.7417,2791.0
2018-07-30 10:25:00,153.36,153.64,153.33,153.64,10884.0,145.6467,145.9126,145.6182,145.9126,10884.0
2018-07-30 10:30:00,153.61,153.65,153.46,153.47,7056.0,145.8841,145.9221,145.7417,145.7512,7056.0
2018-07-30 10:35:00,153.41,153.5,153.3,153.49,15650.0,145.6942,145.7797,145.5897,145.7702,15650.0
2018-07-30 10:40:00,153.42,153.49,153.3,153.49,13404.0,145.7037,145.7702,145.5897,145.7702,13404.0
2018-07-30 10:45:00,153.46,153.59,153.46,153.54,1535.0,145.7417,145.8651,145.7417,145.8176,1535.0
2018-07-30 10:50:00,153.53,153.55,153.3,153.3,9497.0,145.8081,145.8271,145.5897,145.5897,9497.0
2018-07-30 10:55:00,153.33,153.43,153.22,153.28,10564.0,145.6182,145.7132,145.5137,145.5707,10564.0
2018-07-30 11:00:00,153.26,153.26,153.08,153.1,16020.0,145.5517,145.5517,145.3808,145.3998,16020.0
2018-07-30 11:05:00,153.22,153.33,153.1,153.1,5659.0,145.5137,145.6182,145.3998,145.3998,5659.0
2018-07-30 11:10:00,153.09,153.12,152.95,153.0,13579.0,145.3903,145.4188,145.2573,145.3048,13579.0
2018-07-30 11:15:00,153.07,153.13,152.96,153.1,4873.0,145.3713,145.4283,145.2668,145.3998,4873.0
2018-07-30 11:20:00,153.13,153.17,153.1,153.1,10932.0,145.4283,145.4663,145.3998,145.3998,10932.0
2018-07-30 11:25:00,153.14,153.15,153.01,153.02,10174.0,145.4378,145.4473,145.3143,145.3238,10174.0
2018-07-30 11:30:00,153.03,153.11,153.03,153.09,4115.0,145.3333,145.4093,145.3333,145.3903,4115.0
2018-07-30 11:35:00,153.08,153.08,152.91,152.92,12041.0,145.3808,145.3808,145.2193,145.2288,12041.0
2018-07-30 11:40:00,152.92,153.07,152.92,153.02,3806.0,145.2288,145.3713,145.2288,145.3238,3806.0
2018-07-30 11:45:00,153.0,153.03,152.91,152.92,27996.0,145.3048,145.3333,145.2193,145.2288,27996.0
2018-07-30 11:50:00,152.9,153.03,152.87,152.99,10027.0,145.2098,145.3333,145.1813,145.2953,10027.0
2018-07-30 11:55:00,153.0,153.2,153.0,153.03,21447.0,145.3048,145.4947,145.3048,145.3333,21447.0
2018-07-30 12:00:00,153.01,153.02,152.88,152.88,17645.0,145.3143,145.3238,145.1908,145.1908,17645.0
2018-07-30 12:05:00,152.86,152.93,152.77,152.78,10859.0,145.1718,145.2383,145.0864,145.0959,10859.0
2018-07-30 12:10:00,152.81,152.82,152.66,152.7,6552.0,145.1244,145.1339,144.9819,145.0199,6552.0
2018-07-30 12:15:00,152.68,152.77,152.67,152.68,1404.0,145.0009,145.0864,144.9914,145.0009,1404.0
2018-07-30 12:20:00,152.73,152.76,152.67,152.71,6067.0,145.0484,145.0769,144.9914,145.0294,6067.0
2018-07-30 12:25:00,152.73,152.76,152.64,152.65,12784.0,145.0484,145.0769,144.9629,144.9724,12784.0
2018-07-30 12:30:00,152.63,152.64,152.54,152.6,7082.0,144.9534,144.9629,144.8679,144.9249,7082.0
2018-07-30 12:35:00,152.57,152.61,152.53,152.53,4514.0,144.8964,144.9344,144.8584,144.8584,4514.0
2018-07-30 12:40:00,152.5,152.5,152.33,152.38,11156.0,144.8299,144.8299,144.6685,144.716,11156.0
2018-07-30 12:45:00,152.36,152.36,152.09,152.13,7782.0,144.697,144.697,144.4406,144.4786,7782.0
2018-07-30 12:50:00,152.12,152.31,152.12,152.28,5762.0,144.4691,144.6495,144.4691,144.621,5762.0
2018-07-30 12:55:00,152.34,152.45,152.34,152.41,10771.0,144.678,144.7825,144.678,144.7445,10771.0
2018-07-30 13:00:00,152.41,152.41,152.21,152.21,2072.0,144.7445,144.7445,144.5545,144.5545,2072.0
2018-07-30 13:05:00,152.2,152.46,152.17,152.46,11867.0,144.545,144.792,144.5165,144.792,11867.0
2018-07-30 13:10:00,152.51,152.57,152.51,152.55,5449.0,144.8394,144.8964,144.8394,144.8774,5449.0
2018-07-30 13:15:00,152.54,152.55,152.46,152.46,3937.0,144.8679,144.8774,144.792,144.792,3937.0
2018-07-30 13:20:00,152.47,152.71,152.47,152.7,14332.0,144.8015,145.0294,144.8015,145.0199,14332.0
2018-07-30 13:25:00,152.7,152.72,152.67,152.71,2082.0,145.0199,145.0389,144.9914,145.0294,2082.0
2018-07-30 13:30:00,152.65,152.77,152.65,152.77,1789.0,144.9724,145.0864,144.9724,145.0864,1789.0
2018-07-30 13:35:00,152.74,152.75,152.7,152.75,2897.0,145.0579,145.0674,145.0199,145.0674,2897.0
2018-07-30 13:40:00,152.74,152.74,152.67,152.67,8692.0,145.0579,145.0579,144.9914,144.9914,8692.0
2018-07-30 13:45:00,152.65,152.72,152.64,152.71,2701.0,144.9724,145.0389,144.9629,145.0294,2701.0
2018-07-30 13:50:00,152.68,152.91,152.68,152.9,6669.0,145.0009,145.2193,145.0009,145.2098,6669.0
2018-07-30 13:55:00,152.9,152.93,152.87,152.93,4765.0,145.2098,145.2383,145.1813,145.2383,4765.0
2018-07-30 14:00:00,152.92,153.05,152.88,153.05,4886.0,145.2288,145.3523,145.1908,145.3523,4886.0
2018-07-30 14:05:00,153.06,153.11,152.98,152.98,19785.0,145.3618,145.4093,145.2858,145.2858,19785.0
2018-07-30 14:10:00,152.97,153.0,152.93,152.95,6164.0,145.2763,145.3048,145.2383,145.2573,6164.0
2018-07-30 14:15:00,152.98,153.02,152.97,153.01,3510.0,145.2858,145.3238,145.2763,145.3143,3510.0
2018-07-30 14:20:00,152.99,152.99,152.83,152.87,17650.0,145.2953,145.2953,145.1434,145.1813,17650.0
2018-07-30 14:25:00,152.83,152.86,152.82,152.84,7379.0,145.1434,145.1718,145.1339,145.1528,7379.0
2018-07-30 14:30:00,152.86,152.87,152.77,152.83,3499.0,145.1718,145.1813,145.0864,145.1434,3499.0
2018-07-30 14:35:00,152.97,153.03,152.81,152.81,19019.0,145.2763,145.3333,145.1244,145.1244,19019.0
2018-07-30 14:40:00,152.8,152.82,152.78,152.8,11366.0,145.1149,145.1339,145.0959,145.1149,11366.0
2018-07-30 14:45:00,152.76,152.78,152.72,152.76,8479.0,145.0769,145.0959,145.0389,145.0769,8479.0
2018-07-30 14:50:00,152.78,152.82,152.76,152.78,6477.0,145.0959,145.1339,145.0769,145.0959,6477.0
2018-07-30 14:55:00,152.79,152.86,152.71,152.79,4056.0,145.1054,145.1718,145.0294,145.1054,4056.0
2018-07-30 15:00:00,152.75,152.85,152.73,152.78,15971.0,145.0674,145.1623,145.0484,145.0959,15971.0
2018-07-30 15:05:00,152.81,152.86,152.81,152.81,3628.0,145.1244,145.1718,145.1244,145.1244,3628.0
2018-07-30 15:10:00,152.75,152.75,152.61,152.65,4569.0,145.0674,145.0674,144.9344,144.9724,4569.0
2018-07-30 15:15:00,152.68,152.69,152.61,152.69,135911.0,145.0009,145.0104,144.9344,145.0104,135911.0
2018-07-30 15:20:00,152.67,152.74,152.64,152.65,8767.0,144.9914,145.0579,144.9629,144.9724,8767.0
2018-07-30 15:25:00,152.64,152.69,152.59,152.59,7287.0,144.9629,145.0104,144.9154,144.9154,7287.0
2018-07-30 15:30:00,152.57,152.82,152.54,152.8,4825.0,144.8964,145.1339,144.8679,145.1149,4825.0
2018-07-30 15:35:00,152.83,152.85,152.7,152.71,6439.0,145.1434,145.1623,145.0199,145.0294,6439.0
2018-07-30 15:40:00,152.71,152.73,152.62,152.62,72971.0,145.0294,145.0484,144.9439,144.9439,72971.0
2018-07-30 15:45:00,152.63,152.65,152.52,152.53,17006.0,144.9534,144.9724,144.8489,144.8584,17006.0
2018-07-30 15:50:00,152.51,152.68,152.47,152.61,24414.0,144.8394,145.0009,144.8015,144.9344,24414.0
2018-07-30 15:55:00,152.58,152.64,152.49,152.63,28843.0,144.9059,144.9629,144.8205,144.9534,28843.0
2018-07-31 09:30:00,153.21,153.56,153.21,153.56,27232.0,145.5042,145.8366,145.5042,145.8366,27232.0
2018-07-31 09:35:00,153.75,153.78,153.57,153.68,9659.0,146.0171,146.0456,145.8461,145.9506,9659.0
2018-07-31 09:40:00,153.71,153.71,153.38,153.38,7429.0,145.9791,145.9791,145.6657,145.6657,7429.0
2018-07-31 09:45:00,153.51,153.51,153.24,153.3,41685.0,145.7892,145.7892,145.5327,145.5897,41685.0
2018-07-31 09:50:00,153.31,153.33,153.14,153.22,16497.0,145.5992,145.6182,145.4378,145.5137,16497.0
2018-07-31 09:55:00,153.26,153.26,153.09,153.22,5318.0,145.5517,145.5517,145.3903,145.5137,5318.0
2018-07-31 10:00:00,153.23,153.39,153.18,153.37,14360.0,145.5232,145.6752,145.4757,145.6562,14360.0
2018-07-31 10:05:00,153.41,153.41,153.27,153.32,2711.0,145.6942,145.6942,145.5612,145.6087,2711.0
2018-07-31 10:10:00,153.36,153.47,153.24,153.27,12632.0,145.6467,145.7512,145.5327,145.5612,12632.0
2018-07-31 10:15:00,153.19,153.23,152.88,152.88,20707.0,145.4852,145.5232,145.1908,145.1908,20707.0
2018-07-31 10:20:00,152.87,152.9,152.68,152.86,4140.0,145.1813,145.2098,145.0009,145.1718,4140.0
2018-07-31 10:25:00,152.88,153.01,152.88,152.89,4160.0,145.1908,145.3143,145.1908,145.2003,4160.0
2018-07-31 10:30:00,153.0,153.17,153.0,153.17,2616.0,145.3048,145.4663,145.3048,145.4663,2616.0
2018-07-31 10:35:00,153.18,153.34,153.18,153.32,3325.0,145.4757,145.6277,145.4757,145.6087,3325.0
2018-07-31 10:40:00,153.27,153.28,153.12,153.13,4283.0,145.5612,145.5707,145.4188,145.4283,4283.0
2018-07-31 10:45:00,153.17,153.27,153.16,153.22,2261.0,145.4663,145.5612,145.4568,145.5137,2261.0
2018-07-31 10:50:00,153.22,153.28,153.17,153.27,4392.0,145.5137,145.5707,145.4663,145.5612,4392.0
2018-07-31 10:55:00,153.3,153.31,153.19,153.2,3070.0,145.5897,145.5992,145.4852,145.4947,3070.0
2018-07-31 11:00:00,153.21,153.32,153.21,153.31,3925.0,145.5042,145.6087,145.5042,145.5992,3925.0
2018-07-31 11:05:00,153.39,153.51,153.36,153.51,2371.0,145.6752,145.7892,145.6467,145.7892,2371.0
2018-07-31 11:10:00,153.53,153.55,153.48,153.49,925.0,145.8081,145.8271,145.7607,145.7702,925.0
2018-07-31 11:15:00,153.5,153.59,153.47,153.47,13650.0,145.7797,145.8651,145.7512,145.7512,13650.0
2018-07-31 11:20:00,153.47,153.56,153.47,153.52,5120.0,145.7512,145.8366,145.7512,145.7986,5120.0
2018-07-31 11:25:00,153.54,153.6,153.5,153.5,6609.0,145.8176,145.8746,145.7797,145.7797,6609.0
2018-07-31 11:30:00,153.55,153.6,153.51,153.51,223972.0,145.8271,145.8746,145.7892,145.7892,223972.0
2018-07-31 11:35:00,153.54,153.66,153.54,153.61,5541.0,145.8176,145.9316,145.8176,145.8841,5541.0
2018-07-31 11:40:00,153.57,153.66,153.57,153.63,8427.0,145.8461,145.9316,145.8461,145.9031,8427.0
2018-07-31 11:45:00,153.69,153.88,153.69,153.84,13059.0,145.9601,146.1405,145.9601,146.1026,13059.0
2018-07-31 11:50:00,153.85,153.93,153.85,153.93,8118.0,146.112,146.188,146.112,146.188,8118.0
2018-07-31 11:55:00,153.91,153.92,153.84,153.91,4442.0,146.169,146.1785,146.1026,146.169,4442.0
2018-07-31 12:00:00,153.94,154.09,153.93,154.03,2258.0,146.1975,146.34,146.188,146.283,2258.0
2018-07-31 12:05:00,154.04,154.04,153.98,153.99,3194.0,146.2925,146.2925,146.2355,146.245,3194.0
2018-07-31 12:10:00,154.06,154.1,154.04,154.05,7492.0,146.3115,146.3495,146.2925,146.302,7492.0
2018-07-31 12:15:00,154.08,154.11,154.07,154.08,1897.0,146.3305,146.359,146.321,146.3305,1897.0
2018-07-31 12:20:00,154.1,154.21,154.08,154.19,3337.0,146.3495,146.4539,146.3305,146.4349,3337.0
2018-07-31 12:25:00,154.21,154.23,154.18,154.22,1270.0,146.4539,146.4729,146.4255,146.4634,1270.0
2018-07-31 12:30:00,154.21,154.21,154.14,154.18,3969.0,146.4539,146.4539,146.3875,146.4255,3969.0
2018-07-31 12:35:00,154.17,154.18,154.02,154.05,3983.0,146.416,146.4255,146.2735,146.302,3983.0
2018-07-31 12:40:00,154.03,154.08,154.02,154.05,1478.0,146.283,146.3305,146.2735,146.302,1478.0
2018-07-31 12:45:00,154.05,154.05,153.91,153.98,1413.0,146.302,146.302,146.169,146.2355,1413.0
2018-07-31 12:50:00,154.0,154.01,153.97,153.98,1205.0,146.2545,146.264,146.226,146.2355,1205.0
2018-07-31 12:55:00,153.95,153.98,153.93,153.97,4078.0,146.207,146.2355,146.188,146.226,4078.0
2018-07-31 13:00:00,153.97,154.07,153.97,154.06,2270.0,146.226,146.321,146.226,146.3115,2270.0
2018-07-31 13:05:00,154.01,154.02,153.86,153.96,4982.0,146.264,146.2735,146.1215,146.2165,4982.0
2018-07-31 13:10:00,153.92,153.92,153.79,153.79,1491.0,146.1785,146.1785,146.0551,146.0551,1491.0
2018-07-31 13:15:00,153.76,153.8,153.75,153.77,17384.0,146.0266,146.0646,146.0171,146.0361,17384.0
2018-07-31 13:20:00,153.77,153.82,153.77,153.82,2164.0,146.0361,146.0836,146.0361,146.0836,2164.0
2018-07-31 13:25:00,153.83,153.87,153.82,153.82,1590.0,146.0931,146.131,146.0836,146.0836,1590.0
2018-07-31 13:30:00,153.78,153.81,153.7,153.78,10187.0,146.0456,146.0741,145.9696,146.0456,10187.0
2018-07-31 13:35:00,153.72,153.78,153.72,153.77,4824.0,145.9886,146.0456,145.9886,146.0361,4824.0
2018-07-31 13:40:00,153.77,153.78,153.73,153.73,2950.0,146.0361,146.0456,145.9981,145.9981,2950.0
2018-07-31 13:45:00,153.74,153.9,153.73,153.89,5434.0,146.0076,146.1595,145.9981,146.15,5434.0
2018-07-31 13:50:00,153.89,153.96,153.89,153.92,6364.0,146.15,146.2165,146.15,146.1785,6364.0
2018-07-31 13:55:00,153.94,153.94,153.84,153.91,3095.0,146.1975,146.1975,146.1026,146.169,3095.0
2018-07-31 14:00:00,153.91,153.91,153.73,153.75,6572.0,146.169,146.169,145.9981,146.0171,6572.0
2018-07-31 14:05:00,153.73,153.78,153.72,153.76,4008.0,145.9981,146.0456,145.9886,146.0266,4008.0
2018-07-31 14:10:00,153.75,153.77,153.74,153.76,5402.0,146.0171,146.0361,146.0076,146.0266,5402.0
2018-07-31 14:15:00,153.72,153.78,153.7,153.78,5160.0,145.9886,146.0456,145.9696,146.0456,5160.0
2018-07-31 14:20:00,153.76,153.85,153.76,153.84,7402.0,146.0266,146.112,146.0266,146.1026,7402.0
2018-07-31 14:25:00,153.81,153.92,153.79,153.89,24458.0,146.0741,146.1785,146.0551,146.15,24458.0
2018-07-31 14:30:00,153.89,153.94,153.89,153.89,3855.0,146.15,146.1975,146.15,146.15,3855.0
2018-07-31 14:35:00,153.92,154.01,153.9,153.91,12210.0,146.1785,146.264,146.1595,146.169,12210.0
2018-07-31 14:40:00,153.89,153.95,153.83,153.94,5762.0,146.15,146.207,146.0931,146.1975,5762.0
2018-07-31 14:45:00,153.92,153.93,153.89,153.91,8198.0,146.1785,146.188,146.15,146.169,8198.0
2018-07-31 14:50:00,153.9,153.98,153.88,153.91,18538.0,146.1595,146.2355,146.1405,146.169,18538.0
2018-07-31 14:55:00,153.94,153.96,153.88,153.89,2557.0,146.1975,146.2165,146.1405,146.15,2557.0
2018-07-31 15:00:00,153.82,153.86,153.73,153.74,6059.0,146.0836,146.1215,145.9981,146.0076,6059.0
2018-07-31 15:05:00,153.74,153.75,153.72,153.74,2161.0,146.0076,146.0171,145.9886,146.0076,2161.0
2018-07-31 15:10:00,153.72,153.75,153.68,153.73,7982.0,145.9886,146.0171,145.9506,145.9981,7982.0
2018-07-31 15:15:00,153.74,153.74,153.63,153.68,2596.0,146.0076,146.0076,145.9031,145.9506,2596.0
2018-07-31 15:20:00,153.67,153.74,153.66,153.72,7366.0,145.9411,146.0076,145.9316,145.9886,7366.0
2018-07-31 15:25:00,153.73,153.75,153.7,153.73,3293.0,145.9981,146.0171,145.9696,145.9981,3293.0
2018-07-31 15:30:00,153.7,153.74,153.66,153.69,9161.0,145.9696,146.0076,145.9316,145.9601,9161.0
2018-07-31 15:35:00,153.66,153.72,153.61,153.68,8322.0,145.9316,145.9886,145.8841,145.9506,8322.0
2018-07-31 15:40:00,153.67,153.68,153.61,153.65,3403.0,145.9411,145.9506,145.8841,145.9221,3403.0
2018-07-31 15:45:00,153.66,153.69,153.45,153.49,22054.0,145.9316,145.9601,145.7322,145.7702,22054.0
2018-07-31 15:50:00,153.51,153.53,153.39,153.52,22638.0,145.7892,145.8081,145.6752,145.7986,22638.0
2018-07-31 15:55:00,153.54,153.69,153.53,153.58,12519.0,145.8176,145.9601,145.8081,145.8556,12519.0
2018-08-01 09:30:00,154.04,154.13,153.86,154.08,13780.0,146.2925,146.378,146.1215,146.3305,13780.0
2018-08-01 09:35:00,154.07,154.14,154.07,154.08,1400.0,146.321,146.3875,146.321,146.3305,1400.0
2018-08-01 09:40:00,154.04,154.18,154.0,154.09,762.0,146.2925,146.4255,146.2545,146.34,762.0
2018-08-01 09:45:00,154.16,154.19,154.08,154.13,7040.0,146.4065,146.4349,146.3305,146.378,7040.0
2018-08-01 09:50:00,154.17,154.25,154.13,154.25,1549.0,146.416,146.4919,146.378,146.4919,1549.0
2018-08-01 09:55:00,154.22,154.28,154.19,154.23,3355.0,146.4634,146.5204,146.4349,146.4729,3355.0
2018-08-01 10:00:00,154.2,154.23,154.03,154.03,5518.0,146.4444,146.4729,146.283,146.283,5518.0
2018-08-01 10:05:00,154.1,154.21,154.05,154.21,8370.0,146.3495,146.4539,146.302,146.4539,8370.0
2018-08-01 10:10:00,154.21,154.36,154.2,154.35,5524.0,146.4539,146.5964,146.4444,146.5869,5524.0
2018-08-01 10:15:00,154.39,154.42,154.37,154.41,726.0,146.6249,146.6534,146.6059,146.6439,726.0
2018-08-01 10:20:00,154.49,154.58,154.43,154.56,9713.0,146.7199,146.8053,146.6629,146.7863,9713.0
2018-08-01 10:25:00,154.51,154.54,154.44,154.47,8337.0,146.7389,146.7673,146.6724,146.7009,8337.0
2018-08-01 10:30:00,154.56,154.57,154.37,154.4,2385.0,146.7863,146.7958,146.6059,146.6344,2385.0
2018-08-01 10:35:00,154.43,154.52,154.42,154.49,1458.0,146.6629,146.7484,146.6534,146.7199,1458.0
2018-08-01 10:40:00,154.51,154.57,154.48,154.55,2401.0,146.7389,146.7958,146.7104,146.7768,2401.0
2018-08-01 10:45:00,154.56,154.58,154.55,154.56,2930.0,146.7863,146.8053,146.7768,146.7863,2930.0
2018-08-01 10:50:00,154.57,154.58,154.41,154.46,1768.0,146.7958,146.8053,146.6439,146.6914,1768.0
2018-08-01 10:55:00,154.46,154.46,154.31,154.36,3457.0,146.6914,146.6914,146.5489,146.5964,3457.0
2018-08-01 11:00:00,154.34,154.38,154.29,154.35,5727.0,146.5774,146.6154,146.5299,146.5869,5727.0
2018-08-01 11:05:00,154.33,154.34,154.23,154.24,16166.0,146.5679,146.5774,146.4729,146.4824,16166.0
2018-08-01 11:10:00,154.25,154.27,154.1,154.17,8271.0,146.4919,146.5109,146.3495,146.416,8271.0
2018-08-01 11:15:00,154.19,154.25,154.14,154.15,4695.0,146.4349,146.4919,146.3875,146.397,4695.0
2018-08-01 11:20:00,154.16,154.23,154.11,154.22,2260.0,146.4065,146.4729,146.359,146.4634,2260.0
2018-08-01 11:25:00,154.16,154.18,154.13,154.15,4557.0,146.4065,146.4255,146.378,146.397,4557.0
2018-08-01 11:30:00,154.16,154.16,153.93,153.94,3849.0,146.4065,146.4065,146.188,146.1975,3849.0
2018-08-01 11:35:00,153.92,153.98,153.88,153.97,3786.0,146.1785,146.2355,146.1405,146.226,3786.0
2018-08-01 11:40:00,153.91,153.91,153.8,153.8,3565.0,146.169,146.169,146.0646,146.0646,3565.0
2018-08-01 11:45:00,153.8,153.8,153.73,153.78,973.0,146.0646,146.0646,145.9981,146.0456,973.0
2018-08-01 11:50:00,153.77,153.77,153.7,153.76,2124.0,146.0361,146.0361,145.9696,146.0266,2124.0
2018-08-01 11:55:00,153.89,153.9,153.72,153.72,8994.0,146.15,146.1595,145.9886,145.9886,8994.0
2018-08-01 12:00:00,153.78,153.8,153.64,153.77,30107.0,146.0456,146.0646,145.9126,146.0361,30107.0
2018-08-01 12:05:00,153.84,153.88,153.79,153.88,2012.0,146.1026,146.1405,146.0551,146.1405,2012.0
2018-08-01 12:10:00,153.81,153.92,153.81,153.86,4953.0,146.0741,146.1785,146.0741,146.1215,4953.0
2018-08-01 12:15:00,153.87,153.89,153.81,153.84,8783.0,146.131,146.15,146.0741,146.1026,8783.0
2018-08-01 12:20:00,153.8,153.81,153.57,153.61,15856.0,146.0646,146.0741,145.8461,145.8841,15856.0
2018-08-01 12:25:00,153.6,153.63,153.53,153.62,10990.0,145.8746,145.9031,145.8081,145.8936,10990.0
2018-08-01 12:30:00,153.53,153.59,153.53,153.59,1000.0,145.8081,145.8651,145.8081,145.8651,1000.0
2018-08-01 12:35:00,153.64,153.66,153.57,153.6,3157.0,145.9126,145.9316,145.8461,145.8746,3157.0
2018-08-01 12:40:00,153.58,153.72,153.55,153.72,7046.0,145.8556,145.9886,145.8271,145.9886,7046.0
2018-08-01 12:45:00,153.71,153.73,153.69,153.7,1346.0,145.9791,145.9981,145.9601,145.9696,1346.0
2018-08-01 12:50:00,153.75,153.84,153.75,153.82,4532.0,146.0171,146.1026,146.0171,146.0836,4532.0
2018-08-01 12:55:00,153.84,153.84,153.7,153.75,20830.0,146.1026,146.1026,145.9696,146.0171,20830.0
2018-08-01 13:00:00,153.74,153.83,153.73,153.83,3430.0,146.0076,146.0931,145.9981,146.0931,3430.0
2018-08-01 13:05:00,153.81,153.84,153.79,153.81,3457.0,146.0741,146.1026,146.0551,146.0741,3457.0
2018-08-01 13:10:00,153.81,153.83,153.76,153.76,3116.0,146.0741,146.0931,146.0266,146.0266,3116.0
2018-08-01 13:15:00,153.79,153.84,153.79,153.82,12007.0,146.0551,146.1026,146.0551,146.0836,12007.0
2018-08-01 13:20:00,153.81,153.86,153.8,153.83,3200.0,146.0741,146.1215,146.0646,146.0931,3200.0
2018-08-01 13:25:00,153.84,153.84,153.73,153.73,2957.0,146.1026,146.1026,145.9981,145.9981,2957.0
2018-08-01 13:30:00,153.79,153.79,153.72,153.76,1127.0,146.0551,146.0551,145.9886,146.0266,1127.0
2018-08-01 13:35:00,153.79,153.8,153.78,153.79,2930.0,146.0551,146.0646,146.0456,146.0551,2930.0
2018-08-01 13:40:00,153.8,153.8,153.69,153.72,4689.0,146.0646,146.0646,145.9601,145.9886,4689.0
2018-08-01 13:45:00,153.77,153.77,153.69,153.7,2751.0,146.0361,146.0361,145.9601,145.9696,2751.0
2018-08-01 13:50:00,153.67,153.73,153.66,153.72,13297.0,145.9411,145.9981,145.9316,145.9886,13297.0
2018-08-01 13:55:00,153.71,153.8,153.6,153.66,12664.0,145.9791,146.0646,145.8746,145.9316,12664.0
2018-08-01 14:00:00,153.63,153.82,153.59,153.67,6313.0,145.9031,146.0836,145.8651,145.9411,6313.0
2018-08-01 14:05:00,153.65,153.65,153.43,153.46,11959.0,145.9221,145.9221,145.7132,145.7417,11959.0
2018-08-01 14:10:00,153.45,153.64,153.35,153.6,13632.0,145.7322,145.9126,145.6372,145.8746,13632.0
2018-08-01 14:15:00,153.62,153.77,153.61,153.76,5161.0,145.8936,146.0361,145.8841,146.0266,5161.0
2018-08-01 14:20:00,153.76,153.89,153.69,153.86,10039.0,146.0266,146.15,145.9601,146.1215,10039.0
2018-08-01 14:25:00,153.87,153.9,153.85,153.89,15023.0,146.131,146.1595,146.112,146.15,15023.0
2018-08-01 14:30:00,153.95,154.0,153.91,153.92,3266.0,146.207,146.2545,146.169,146.1785,3266.0
2018-08-01 14:35:00,153.91,153.91,153.77,153.85,70515.0,146.169,146.169,146.0361,146.112,70515.0
2018-08-01 14:40:00,153.86,153.91,153.72,153.72,9443.0,146.1215,146.169,145.9886,145.9886,9443.0
2018-08-01 14:45:00,153.78,153.78,153.72,153.75,1595.0,146.0456,146.0456,145.9886,146.0171,1595.0
2018-08-01 14:50:00,153.76,153.82,153.76,153.82,2787.0,146.0266,146.0836,146.0266,146.0836,2787.0
2018-08-01 14:55:00,153.82,153.97,153.81,153.96,3789.0,146.0836,146.226,146.0741,146.2165,3789.0
2018-08-01 15:00:00,153.95,153.99,153.86,153.86,5686.0,146.207,146.245,146.1215,146.1215,5686.0
2018-08-01 15:05:00,153.87,153.92,153.87,153.92,2626.0,146.131,146.1785,146.131,146.1785,2626.0
2018-08-01 15:10:00,153.97,153.98,153.91,153.93,6460.0,146.226,146.2355,146.169,146.188,6460.0
2018-08-01 15:15:00,153.93,153.95,153.86,153.91,1626.0,146.188,146.207,146.1215,146.169,1626.0
2018-08-01 15:20:00,153.96,154.0,153.93,154.0,3016.0,146.2165,146.2545,146.188,146.2545,3016.0
2018-08-01 15:25:00,153.99,154.02,153.97,154.01,1020.0,146.245,146.2735,146.226,146.264,1020.0
2018-08-01 15:30:00,154.01,154.08,153.97,154.05,3689.0,146.264,146.3305,146.226,146.302,3689.0
2018-08-01 15:35:00,154.06,154.07,154.01,154.05,6741.0,146.3115,146.321,146.264,146.302,6741.0
2018-08-01 15:40:00,154.04,154.12,154.02,154.12,8397.0,146.2925,146.3685,146.2735,146.3685,8397.0
2018-08-01 15:45:00,154.13,154.13,154.06,154.06,5553.0,146.378,146.378,146.3115,146.3115,5553.0
2018-08-01 15:50:00,154.06,154.11,154.04,154.06,17742.0,146.3115,146.359,146.2925,146.3115,17742.0
2018-08-01 15:55:00,154.06,154.06,153.92,153.97,16160.0,146.3115,146.3115,146.1785,146.226,16160.0
2018-08-02 09:30:00,153.38,153.38,153.0,153.23,18468.0,145.6657,145.6657,145.3048,145.5232,18468.0
2018-08-02 09:35:00,153.2,153.36,153.19,153.35,2813.0,145.4947,145.6467,145.4852,145.6372,2813.0
2018-08-02 09:40:00,153.37,153.5,153.31,153.43,9264.0,145.6562,145.7797,145.5992,145.7132,9264.0
2018-08-02 09:45:00,153.44,153.51,153.33,153.49,4441.0,145.7227,145.7892,145.6182,145.7702,4441.0
2018-08-02 09:50:00,153.51,153.67,153.49,153.64,3800.0,145.7892,145.9411,145.7702,145.9126,3800.0
2018-08-02 09:55:00,153.61,153.63,153.54,153.61,2011.0,145.8841,145.9031,145.8176,145.8841,2011.0
2018-08-02 10:00:00,153.71,153.71,153.61,153.67,5584.0,145.9791,145.9791,145.8841,145.9411,5584.0
2018-08-02 10:05:00,153.77,153.87,153.77,153.8,7092.0,146.0361,146.131,146.0361,146.0646,7092.0
2018-08-02 10:10:00,153.86,153.86,153.74,153.77,1523.0,146.1215,146.1215,146.0076,146.0361,1523.0
2018-08-02 10:15:00,153.72,153.89,153.71,153.89,10400.0,145.9886,146.15,145.9791,146.15,10400.0
2018-08-02 10:20:00,153.89,153.99,153.88,153.96,2013.0,146.15,146.245,146.1405,146.2165,2013.0
2018-08-02 10:25:00,154.0,154.05,153.96,153.97,3751.0,146.2545,146.302,146.2165,146.226,3751.0
2018-08-02 10:30:00,153.99,154.02,153.91,153.93,1317.0,146.245,146.2735,146.169,146.188,1317.0
2018-08-02 10:35:00,153.98,154.22,153.97,154.21,5704.0,146.2355,146.4634,146.226,146.4539,5704.0
2018-08-02 10:40:00,154.18,154.19,154.04,154.06,7435.0,146.4255,146.4349,146.2925,146.3115,7435.0
2018-08-02 10:45:00,154.04,154.04,153.98,153.99,9519.0,146.2925,146.2925,146.2355,146.245,9519.0
2018-08-02 10:50:00,154.05,154.11,153.96,153.96,2609.0,146.302,146.359,146.2165,146.2165,2609.0
2018-08-02 10:55:00,153.94,153.95,153.86,153.87,759.0,146.1975,146.207,146.1215,146.131,759.0
2018-08-02 11:00:00,153.95,154.0,153.87,153.87,2651.0,146.207,146.2545,146.131,146.131,2651.0
2018-08-02 11:05:00,153.86,153.86,153.79,153.79,12150.0,146.1215,146.1215,146.0551,146.0551,12150.0
2018-08-02 11:10:00,153.79,153.97,153.74,153.97,7650.0,146.0551,146.226,146.0076,146.226,7650.0
2018-08-02 11:15:00,154.0,154.13,153.96,154.11,4087.0,146.2545,146.378,146.2165,146.359,4087.0
2018-08-02 11:20:00,154.13,154.14,154.1,154.14,2741.0,146.378,146.3875,146.3495,146.3875,2741.0
2018-08-02 11:25:00,154.14,154.24,154.14,154.21,2021.0,146.3875,146.4824,146.3875,146.4539,2021.0
2018-08-02 11:30:00,154.31,154.38,154.31,154.38,4588.0,146.5489,146.6154,146.5489,146.6154,4588.0
2018-08-02 11:35:00,154.41,154.49,154.41,154.44,1958.0,146.6439,146.7199,146.6439,146.6724,1958.0
2018-08-02 11:40:00,154.44,154.45,154.34,154.38,15634.0,146.6724,146.6819,146.5774,146.6154,15634.0
2018-08-02 11:45:00,154.38,154.55,154.38,154.45,14901.0,146.6154,146.7768,146.6154,146.6819,14901.0
2018-08-02 11:50:00,154.39,154.39,154.33,154.34,5189.0,146.6249,146.6249,146.5679,146.5774,5189.0
2018-08-02 11:55:00,154.35,154.46,154.31,154.46,4832.0,146.5869,146.6914,146.5489,146.6914,4832.0
2018-08-02 12:00:00,154.45,154.45,154.36,154.4,1433.0,146.6819,146.6819,146.5964,146.6344,1433.0
2018-08-02 12:05:00,154.46,154.67,154.45,154.67,4040.0,146.6914,146.8908,146.6819,146.8908,4040.0
2018-08-02 12:10:00,154.72,154.72,154.68,154.71,1041.0,146.9383,146.9383,146.9003,146.9288,1041.0
2018-08-02 12:15:00,154.73,154.75,154.7,154.75,3188.0,146.9478,146.9668,146.9193,146.9668,3188.0
2018-08-02 12:20:00,154.73,154.85,154.71,154.85,2876.0,146.9478,147.0618,146.9288,147.0618,2876.0
2018-08-02 12:25:00,154.8,154.88,154.75,154.83,2678.0,147.0143,147.0902,146.9668,147.0428,2678.0
2018-08-02 12:30:00,154.85,154.85,154.73,154.79,8000.0,147.0618,147.0618,146.9478,147.0048,8000.0
2018-08-02 12:35:00,154.83,154.86,154.74,154.75,2662.0,147.0428,147.0713,146.9573,146.9668,2662.0
2018-08-02 12:40:00,154.81,154.9,154.81,154.87,2099.0,147.0238,147.1092,147.0238,147.0807,2099.0
2018-08-02 12:45:00,154.88,154.91,154.8,154.86,7235.0,147.0902,147.1187,147.0143,147.0713,7235.0
2018-08-02 12:50:00,154.82,154.85,154.79,154.8,2122.0,147.0333,147.0618,147.0048,147.0143,2122.0
2018-08-02 12:55:00,154.83,154.9,154.83,154.84,3205.0,147.0428,147.1092,147.0428,147.0523,3205.0
2018-08-02 13:00:00,154.89,154.93,154.88,154.93,2422.0,147.0997,147.1377,147.0902,147.1377,2422.0
2018-08-02 13:05:00,154.94,155.06,154.92,155.05,4615.0,147.1472,147.2612,147.1282,147.2517,4615.0
2018-08-02 13:10:00,155.06,155.08,154.98,154.98,1123.0,147.2612,147.2802,147.1852,147.1852,1123.0
2018-08-02 13:15:00,154.96,155.13,154.96,155.12,3442.0,147.1662,147.3277,147.1662,147.3182,3442.0
2018-08-02 13:20:00,155.13,155.15,155.09,155.09,6614.0,147.3277,147.3467,147.2897,147.2897,6614.0
2018-08-02 13:25:00,155.13,155.15,155.11,155.14,2655.0,147.3277,147.3467,147.3087,147.3372,2655.0
2018-08-02 13:30:00,155.15,155.24,155.14,155.23,9708.0,147.3467,147.4321,147.3372,147.4226,9708.0
2018-08-02 13:35:00,155.27,155.32,155.17,155.17,4508.0,147.4606,147.5081,147.3657,147.3657,4508.0
2018-08-02 13:40:00,155.2,155.24,155.17,155.17,5794.0,147.3942,147.4321,147.3657,147.3657,5794.0
2018-08-02 13:45:00,155.18,155.24,155.18,155.23,1069.0,147.3752,147.4321,147.3752,147.4226,1069.0
2018-08-02 13:50:00,155.27,155.29,155.22,155.23,5275.0,147.4606,147.4796,147.4131,147.4226,5275.0
2018-08-02 13:55:00,155.28,155.3,155.25,155.25,5078.0,147.4701,147.4891,147.4416,147.4416,5078.0
2018-08-02 14:00:00,155.23,155.32,155.21,155.32,1483.0,147.4226,147.5081,147.4036,147.5081,1483.0
2018-08-02 14:05:00,155.36,155.36,155.3,155.33,6430.0,147.5461,147.5461,147.4891,147.5176,6430.0
2018-08-02 14:10:00,155.34,155.35,155.31,155.31,992.0,147.5271,147.5366,147.4986,147.4986,992.0
2018-08-02 14:15:00,155.33,155.34,155.17,155.19,18126.0,147.5176,147.5271,147.3657,147.3847,18126.0
2018-08-02 14:20:00,155.18,155.22,155.14,155.14,6489.0,147.3752,147.4131,147.3372,147.3372,6489.0
2018-08-02 14:25:00,155.14,155.21,155.13,155.17,9422.0,147.3372,147.4036,147.3277,147.3657,9422.0
2018-08-02 14:30:00,155.16,155.2,155.15,155.2,1007.0,147.3562,147.3942,147.3467,147.3942,1007.0
2018-08-02 14:35:00,155.23,155.26,155.23,155.23,1374.0,147.4226,147.4511,147.4226,147.4226,1374.0
2018-08-02 14:40:00,155.25,155.28,155.19,155.19,988.0,147.4416,147.4701,147.3847,147.3847,988.0
2018-08-02 14:45:00,155.22,155.23,155.13,155.17,4799.0,147.4131,147.4226,147.3277,147.3657,4799.0
2018-08-02 14:50:00,155.2,155.23,155.19,155.21,6277.0,147.3942,147.4226,147.3847,147.4036,6277.0
2018-08-02 14:55:00,155.2,155.25,155.17,155.24,6763.0,147.3942,147.4416,147.3657,147.4321,6763.0
2018-08-02 15:00:00,155.23,155.25,155.16,155.24,20679.0,147.4226,147.4416,147.3562,147.4321,20679.0
2018-08-02 15:05:00,155.24,155.3,155.2,155.25,8256.0,147.4321,147.4891,147.3942,147.4416,8256.0
2018-08-02 15:10:00,155.16,155.2,155.11,155.2,12711.0,147.3562,147.3942,147.3087,147.3942,12711.0
2018-08-02 15:15:00,155.22,155.32,155.22,155.32,9673.0,147.4131,147.5081,147.4131,147.5081,9673.0
2018-08-02 15:20:00,155.32,155.32,155.23,155.28,16746.0,147.5081,147.5081,147.4226,147.4701,16746.0
2018-08-02 15:25:00,155.28,155.29,155.24,155.28,4669.0,147.4701,147.4796,147.4321,147.4701,4669.0
2018-08-02 15:30:00,155.26,155.3,155.26,155.27,2984.0,147.4511,147.4891,147.4511,147.4606,2984.0
2018-08-02 15:35:00,155.33,155.33,155.28,155.28,3902.0,147.5176,147.5176,147.4701,147.4701,3902.0
2018-08-02 15:40:00,155.29,155.37,155.29,155.37,39296.0,147.4796,147.5556,147.4796,147.5556,39296.0
2018-08-02 15:45:00,155.38,155.49,155.38,155.45,17116.0,147.5651,147.6696,147.5651,147.6316,17116.0
2018-08-02 15:50:00,155.48,155.5,155.38,155.41,18643.0,147.6601,147.6791,147.5651,147.5936,18643.0
2018-08-02 15:55:00,155.42,155.42,155.35,155.35,21363.0,147.6031,147.6031,147.5366,147.5366,21363.0
2018-08-03 09:30:00,155.5,155.65,155.39,155.39,14023.0,147.6791,147.8215,147.5746,147.5746,14023.0
2018-08-03 09:35:00,155.37,155.47,155.16,155.33,4849.0,147.5556,147.6506,147.3562,147.5176,4849.0
2018-08-03 09:40:00,155.34,155.37,155.3,155.3,11668.0,147.5271,147.5556,147.4891,147.4891,11668.0
2018-08-03 09:45:00,155.29,155.3,155.02,155.12,8220.0,147.4796,147.4891,147.2232,147.3182,8220.0
2018-08-03 09:50:00,155.05,155.2,155.04,155.07,7897.0,147.2517,147.3942,147.2422,147.2707,7897.0
2018-08-03 09:55:00,155.0,155.18,154.99,155.18,5347.0,147.2042,147.3752,147.1947,147.3752,5347.0
2018-08-03 10:00:00,155.23,155.39,155.2,155.35,4060.0,147.4226,147.5746,147.3942,147.5366,4060.0
2018-08-03 10:05:00,155.4,155.4,155.32,155.35,4872.0,147.5841,147.5841,147.5081,147.5366,4872.0
2018-08-03 10:10:00,155.47,155.47,155.29,155.3,5447.0,147.6506,147.6506,147.4796,147.4891,5447.0
2018-08-03 10:15:00,155.36,155.37,155.25,155.31,8329.0,147.5461,147.5556,147.4416,147.4986,8329.0
2018-08-03 10:20:00,155.3,155.39,155.3,155.32,12096.0,147.4891,147.5746,147.4891,147.5081,12096.0
2018-08-03 10:25:00,155.3,155.56,155.29,155.56,4137.0,147.4891,147.736,147.4796,147.736,4137.0
2018-08-03 10:30:00,155.53,155.54,155.47,155.47,3164.0,147.7076,147.7171,147.6506,147.6506,3164.0
2018-08-03 10:35:00,155.5,155.51,155.41,155.51,4402.0,147.6791,147.6886,147.5936,147.6886,4402.0
2018-08-03 10:40:00,155.49,155.53,155.42,155.43,10610.0,147.6696,147.7076,147.6031,147.6126,10610.0
2018-08-03 10:45:00,155.37,155.39,155.32,155.37,4396.0,147.5556,147.5746,147.5081,147.5556,4396.0
2018-08-03 10:50:00,155.35,155.35,155.13,155.17,3502.0,147.5366,147.5366,147.3277,147.3657,3502.0
2018-08-03 10:55:00,155.21,155.26,155.16,155.19,5850.0,147.4036,147.4511,147.3562,147.3847,5850.0
2018-08-03 11:00:00,155.22,155.23,155.09,155.09,7445.0,147.4131,147.4226,147.2897,147.2897,7445.0
2018-08-03 11:05:00,155.14,155.17,155.13,155.15,2557.0,147.3372,147.3657,147.3277,147.3467,2557.0
2018-08-03 11:10:00,155.19,155.3,155.19,155.28,2115.0,147.3847,147.4891,147.3847,147.4701,2115.0
2018-08-03 11:15:00,155.29,155.29,155.15,155.21,893.0,147.4796,147.4796,147.3467,147.4036,893.0
2018-08-03 11:20:00,155.27,155.33,155.27,155.3,2266.0,147.4606,147.5176,147.4606,147.4891,2266.0
2018-08-03 11:25:00,155.28,155.29,155.23,155.26,2525.0,147.4701,147.4796,147.4226,147.4511,2525.0
2018-08-03 11:30:00,155.27,155.27,155.12,155.25,2211.0,147.4606,147.4606,147.3182,147.4416,2211.0
2018-08-03 11:35:00,155.29,155.29,155.18,155.21,1789.0,147.4796,147.4796,147.3752,147.4036,1789.0
2018-08-03 11:40:00,155.22,155.28,155.2,155.21,2164.0,147.4131,147.4701,147.3942,147.4036,2164.0
2018-08-03 11:45:00,155.27,155.27,155.22,155.27,2376.0,147.4606,147.4606,147.4131,147.4606,2376.0
2018-08-03 11:50:00,155.25,155.28,155.23,155.28,944.0,147.4416,147.4701,147.4226,147.4701,944.0
2018-08-03 11:55:00,155.22,155.22,155.06,155.06,2900.0,147.4131,147.4131,147.2612,147.2612,2900.0
2018-08-03 12:00:00,155.11,155.18,155.1,155.13,3980.0,147.3087,147.3752,147.2992,147.3277,3980.0
2018-08-03 12:05:00,155.13,155.15,155.11,155.14,1408.0,147.3277,147.3467,147.3087,147.3372,1408.0
2018-08-03 12:10:00,155.15,155.22,155.15,155.2,3206.0,147.3467,147.4131,147.3467,147.3942,3206.0
2018-08-03 12:15:00,155.22,155.33,155.22,155.29,4485.0,147.4131,147.5176,147.4131,147.4796,4485.0
2018-08-03 12:20:00,155.28,155.31,155.27,155.31,4221.0,147.4701,147.4986,147.4606,147.4986,4221.0
2018-08-03 12:25:00,155.29,155.31,155.25,155.3,1285.0,147.4796,147.4986,147.4416,147.4891,1285.0
2018-08-03 12:30:00,155.3,155.32,155.29,155.3,1878.0,147.4891,147.5081,147.4796,147.4891,1878.0
2018-08-03 12:35:00,155.35,155.37,155.33,155.35,1527.0,147.5366,147.5556,147.5176,147.5366,1527.0
2018-08-03 12:40:00,155.31,155.34,155.31,155.34,1563.0,147.4986,147.5271,147.4986,147.5271,1563.0
2018-08-03 12:45:00,155.32,155.33,155.24,155.25,6555.0,147.5081,147.5176,147.4321,147.4416,6555.0
2018-08-03 12:50:00,155.26,155.26,155.21,155.23,2672.0,147.4511,147.4511,147.4036,147.4226,2672.0
2018-08-03 12:55:00,155.24,155.29,155.22,155.27,4559.0,147.4321,147.4796,147.4131,147.4606,4559.0
2018-08-03 13:00:00,155.29,155.37,155.27,155.37,771.0,147.4796,147.5556,147.4606,147.5556,771.0
2018-08-03 13:05:00,155.36,155.36,155.3,155.32,5365.0,147.5461,147.5461,147.4891,147.5081,5365.0
2018-08-03 13:10:00,155.3,155.36,155.3,155.35,3038.0,147.4891,147.5461,147.4891,147.5366,3038.0
2018-08-03 13:15:00,155.37,155.4,155.37,155.37,2044.0,147.5556,147.5841,147.5556,147.5556,2044.0
2018-08-03 13:20:00,155.33,155.35,155.3,155.35,2355.0,147.5176,147.5366,147.4891,147.5366,2355.0
2018-08-03 13:25:00,155.33,155.35,155.3,155.31,7354.0,147.5176,147.5366,147.4891,147.4986,7354.0
2018-08-03 13:30:00,155.36,155.36,155.24,155.24,1385.0,147.5461,147.5461,147.4321,147.4321,1385.0
2018-08-03 13:35:00,155.27,155.32,155.26,155.31,3413.0,147.4606,147.5081,147.4511,147.4986,3413.0
2018-08-03 13:40:00,155.32,155.38,155.32,155.34,2255.0,147.5081,147.5651,147.5081,147.5271,2255.0
2018-08-03 13:45:00,155.36,155.39,155.33,155.38,1778.0,147.5461,147.5746,147.5176,147.5651,1778.0
2018-08-03 13:50:00,155.41,155.48,155.41,155.48,1577.0,147.5936,147.6601,147.5936,147.6601,1577.0
2018-08-03 13:55:00,155.45,155.48,155.44,155.47,7916.0,147.6316,147.6601,147.6221,147.6506,7916.0
2018-08-03 14:00:00,155.46,155.48,155.44,155.46,6609.0,147.6411,147.6601,147.6221,147.6411,6609.0
2018-08-03 14:05:00,155.46,155.48,155.38,155.45,18231.0,147.6411,147.6601,147.5651,147.6316,18231.0
2018-08-03 14:10:00,155.44,155.44,155.36,155.38,3250.0,147.6221,147.6221,147.5461,147.5651,3250.0
2018-08-03 14:15:00,155.36,155.4,155.35,155.39,1520.0,147.5461,147.5841,147.5366,147.5746,1520.0
2018-08-03 14:20:00,155.4,155.4,155.34,155.38,2134.0,147.5841,147.5841,147.5271,147.5651,2134.0
2018-08-03 14:25:00,155.38,155.42,155.37,155.42,16754.0,147.5651,147.6031,147.5556,147.6031,16754.0
2018-08-03 14:30:00,155.43,155.44,155.38,155.4,23103.0,147.6126,147.6221,147.5651,147.5841,23103.0
2018-08-03 14:35:00,155.37,155.4,155.36,155.4,3518.0,147.5556,147.5841,147.5461,147.5841,3518.0
2018-08-03 14:40:00,155.39,155.41,155.38,155.39,8273.0,147.5746,147.5936,147.5651,147.5746,8273.0
2018-08-03 14:45:00,155.39,155.4,155.37,155.4,3726.0,147.5746,147.5841,147.5556,147.5841,3726.0
2018-08-03 14:50:00,155.4,155.4,155.36,155.39,2600.0,147.5841,147.5841,147.5461,147.5746,2600.0
2018-08-03 14:55:00,155.4,155.46,155.4,155.45,2294.0,147.5841,147.6411,147.5841,147.6316,2294.0
2018-08-03 15:00:00,155.46,155.51,155.46,155.5,4222.0,147.6411,147.6886,147.6411,147.6791,4222.0
2018-08-03 15:05:00,155.52,155.52,155.48,155.48,2082.0,147.6981,147.6981,147.6601,147.6601,2082.0
2018-08-03 15:10:00,155.51,155.57,155.5,155.55,2796.0,147.6886,147.7455,147.6791,147.7265,2796.0
2018-08-03 15:15:00,155.55,155.59,155.55,155.58,1023.0,147.7265,147.7645,147.7265,147.755,1023.0
2018-08-03 15:20:00,155.62,155.64,155.6,155.61,2006.0,147.793,147.812,147.774,147.7835,2006.0
2018-08-03 15:25:00,155.6,155.62,155.5,155.5,13586.0,147.774,147.793,147.6791,147.6791,13586.0
2018-08-03 15:30:00,155.51,155.51,155.48,155.51,4232.0,147.6886,147.6886,147.6601,147.6886,4232.0
2018-08-03 15:35:00,155.54,155.56,155.52,155.53,2761.0,147.7171,147.736,147.6981,147.7076,2761.0
2018-08-03 15:40:00,155.54,155.59,155.53,155.59,6375.0,147.7171,147.7645,147.7076,147.7645,6375.0
2018-08-03 15:45:00,155.58,155.59,155.53,155.56,52948.0,147.755,147.7645,147.7076,147.736,52948.0
2018-08-03 15:50:00,155.58,155.65,155.57,155.59,23467.0,147.755,147.8215,147.7455,147.7645,23467.0
2018-08-03 15:55:00,155.56,155.65,155.54,155.63,19561.0,147.736,147.8215,147.7171,147.8025,19561.0
2018-08-06 09:30:00,155.65,155.65,155.41,155.51,23814.0,147.8215,147.8215,147.5936,147.6886,23814.0
2018-08-06 09:35:00,155.46,155.56,155.44,155.54,10546.0,147.6411,147.736,147.6221,147.7171,10546.0
2018-08-06 09:40:00,155.49,155.54,155.48,155.5,8614.0,147.6696,147.7171,147.6601,147.6791,8614.0
2018-08-06 09:45:00,155.49,155.7,155.48,155.65,6453.0,147.6696,147.869,147.6601,147.8215,6453.0
2018-08-06 09:50:00,155.69,155.85,155.67,155.78,3039.0,147.8595,148.0115,147.8405,147.945,3039.0
2018-08-06 09:55:00,155.82,155.85,155.79,155.79,5437.0,147.983,148.0115,147.9545,147.9545,5437.0
2018-08-06 10:00:00,155.82,155.82,155.76,155.76,2650.0,147.983,147.983,147.926,147.926,2650.0
2018-08-06 10:05:00,155.8,155.85,155.8,155.83,10179.0,147.964,148.0115,147.964,147.9925,10179.0
2018-08-06 10:10:00,155.81,155.95,155.81,155.93,12234.0,147.9735,148.1064,147.9735,148.0874,12234.0
2018-08-06 10:15:00,155.93,155.99,155.89,155.89,4442.0,148.0874,148.1444,148.0494,148.0494,4442.0
2018-08-06 10:20:00,155.82,155.82,155.72,155.74,6147.0,147.983,147.983,147.888,147.907,6147.0
2018-08-06 10:25:00,155.7,155.7,155.62,155.66,4968.0,147.869,147.869,147.793,147.831,4968.0
2018-08-06 10:30:00,155.66,155.81,155.65,155.75,1454.0,147.831,147.9735,147.8215,147.9165,1454.0
2018-08-06 10:35:00,155.75,155.75,155.64,155.69,4726.0,147.9165,147.9165,147.812,147.8595,4726.0
2018-08-06 10:40:00,155.7,155.75,155.66,155.74,1994.0,147.869,147.9165,147.831,147.907,1994.0
2018-08-06 10:45:00,155.74,155.8,155.73,155.76,2091.0,147.907,147.964,147.8975,147.926,2091.0
2018-08-06 10:50:00,155.67,155.75,155.67,155.71,2753.0,147.8405,147.9165,147.8405,147.8785,2753.0
2018-08-06 10:55:00,155.76,155.81,155.73,155.78,2671.0,147.926,147.9735,147.8975,147.945,2671.0
2018-08-06 11:00:00,155.83,155.85,155.79,155.8,4392.0,147.9925,148.0115,147.9545,147.964,4392.0
2018-08-06 11:05:00,155.8,155.8,155.7,155.75,843.0,147.964,147.964,147.869,147.9165,843.0
2018-08-06 11:10:00,155.78,155.86,155.77,155.85,1699.0,147.945,148.021,147.9355,148.0115,1699.0
2018-08-06 11:15:00,155.79,155.81,155.67,155.67,1757.0,147.9545,147.9735,147.8405,147.8405,1757.0
2018-08-06 11:20:00,155.71,155.79,155.71,155.79,1713.0,147.8785,147.9545,147.8785,147.9545,1713.0
2018-08-06 11:25:00,155.87,155.89,155.86,155.87,907.0,148.0305,148.0494,148.021,148.0305,907.0
2018-08-06 11:30:00,155.87,155.97,155.86,155.96,1735.0,148.0305,148.1254,148.021,148.1159,1735.0
2018-08-06 11:35:00,155.96,156.0,155.95,156.0,1841.0,148.1159,148.1539,148.1064,148.1539,1841.0
2018-08-06 11:40:00,156.03,156.03,156.02,156.03,700.0,148.1824,148.1824,148.1729,148.1824,700.0
2018-08-06 11:45:00,156.02,156.06,156.02,156.05,3362.0,148.1729,148.2109,148.1729,148.2014,3362.0
2018-08-06 11:50:00,156.08,156.08,156.01,156.01,1527.0,148.2299,148.2299,148.1634,148.1634,1527.0
2018-08-06 11:55:00,156.02,156.08,156.02,156.07,2503.0,148.1729,148.2299,148.1729,148.2204,2503.0
2018-08-06 12:00:00,156.06,156.09,156.05,156.08,1222.0,148.2109,148.2394,148.2014,148.2299,1222.0
2018-08-06 12:05:00,156.05,156.08,156.04,156.07,4037.0,148.2014,148.2299,148.1919,148.2204,4037.0
2018-08-06 12:10:00,156.16,156.28,156.14,156.21,3197.0,148.3059,148.4198,148.2869,148.3534,3197.0
2018-08-06 12:15:00,156.21,156.25,156.2,156.25,900.0,148.3534,148.3913,148.3439,148.3913,900.0
2018-08-06 12:20:00,156.23,156.25,156.19,156.22,4508.0,148.3723,148.3913,148.3344,148.3628,4508.0
2018-08-06 12:25:00,156.27,156.27,156.2,156.2,1500.0,148.4103,148.4103,148.3439,148.3439,1500.0
2018-08-06 12:30:00,156.21,156.24,156.2,156.24,1056.0,148.3534,148.3818,148.3439,148.3818,1056.0
2018-08-06 12:35:00,156.28,156.3,156.26,156.28,3872.0,148.4198,148.4388,148.4008,148.4198,3872.0
2018-08-06 12:40:00,156.24,156.26,156.2,156.26,1619.0,148.3818,148.4008,148.3439,148.4008,1619.0
2018-08-06 12:45:00,156.25,156.26,156.24,156.25,610.0,148.3913,148.4008,148.3818,148.3913,610.0
2018-08-06 12:50:00,156.26,156.29,156.26,156.27,1331.0,148.4008,148.4293,148.4008,148.4103,1331.0
2018-08-06 12:55:00,156.29,156.32,156.27,156.27,1790.0,148.4293,148.4578,148.4103,148.4103,1790.0
2018-08-06 13:00:00,156.32,156.42,156.32,156.41,8509.0,148.4578,148.5528,148.4578,148.5433,8509.0
2018-08-06 13:05:00,156.4,156.43,156.35,156.38,3497.0,148.5338,148.5623,148.4863,148.5148,3497.0
2018-08-06 13:10:00,156.41,156.41,156.35,156.38,3205.0,148.5433,148.5433,148.4863,148.5148,3205.0
2018-08-06 13:15:00,156.35,156.43,156.34,156.34,6089.0,148.4863,148.5623,148.4768,148.4768,6089.0
2018-08-06 13:20:00,156.35,156.35,156.32,156.34,5859.0,148.4863,148.4863,148.4578,148.4768,5859.0
2018-08-06 13:25:00,156.35,156.35,156.3,156.3,2760.0,148.4863,148.4863,148.4388,148.4388,2760.0
2018-08-06 13:30:00,156.31,156.32,156.24,156.25,3848.0,148.4483,148.4578,148.3818,148.3913,3848.0
2018-08-06 13:35:00,156.24,156.29,156.24,156.28,3005.0,148.3818,148.4293,148.3818,148.4198,3005.0
2018-08-06 13:40:00,156.25,156.25,156.25,156.25,100.0,148.3913,148.3913,148.3913,148.3913,100.0
2018-08-06 13:45:00,156.24,156.24,156.2,156.22,1663.0,148.3818,148.3818,148.3439,148.3628,1663.0
2018-08-06 13:50:00,156.19,156.21,156.16,156.19,4753.0,148.3344,148.3534,148.3059,148.3344,4753.0
2018-08-06 13:55:00,156.14,156.14,156.08,156.12,6720.0,148.2869,148.2869,148.2299,148.2679,6720.0
2018-08-06 14:00:00,156.13,156.15,156.1,156.14,9455.0,148.2774,148.2964,148.2489,148.2869,9455.0
2018-08-06 14:05:00,156.14,156.2,156.14,156.19,25798.0,148.2869,148.3439,148.2869,148.3344,25798.0
2018-08-06 14:10:00,156.18,156.22,156.15,156.22,20526.0,148.3249,148.3628,148.2964,148.3628,20526.0
2018-08-06 14:15:00,156.2,156.27,156.18,156.24,6424.0,148.3439,148.4103,148.3249,148.3818,6424.0
2018-08-06 14:20:00,156.25,156.26,156.2,156.23,27349.0,148.3913,148.4008,148.3439,148.3723,27349.0
2018-08-06 14:25:00,156.24,156.31,156.24,156.31,11385.0,148.3818,148.4483,148.3818,148.4483,11385.0
2018-08-06 14:30:00,156.32,156.35,156.32,156.34,5789.0,148.4578,148.4863,148.4578,148.4768,5789.0
2018-08-06 14:35:00,156.34,156.35,156.3,156.33,98374.0,148.4768,148.4863,148.4388,148.4673,98374.0
2018-08-06 14:40:00,156.33,156.39,156.3,156.37,79810.0,148.4673,148.5243,148.4388,148.5053,79810.0
2018-08-06 14:45:00,156.38,156.39,156.35,156.37,42374.0,148.5148,148.5243,148.4863,148.5053,42374.0
2018-08-06 14:50:00,156.37,156.38,156.32,156.35,11163.0,148.5053,148.5148,148.4578,148.4863,11163.0
2018-08-06 14:55:00,156.37,156.38,156.31,156.32,10152.0,148.5053,148.5148,148.4483,148.4578,10152.0
2018-08-06 15:00:00,156.31,156.31,156.24,156.25,5142.0,148.4483,148.4483,148.3818,148.3913,5142.0
2018-08-06 15:05:00,156.28,156.28,156.23,156.25,10526.0,148.4198,148.4198,148.3723,148.3913,10526.0
2018-08-06 15:10:00,156.27,156.28,156.22,156.28,4702.0,148.4103,148.4198,148.3628,148.4198,4702.0
2018-08-06 15:15:00,156.27,156.32,156.26,156.31,5211.0,148.4103,148.4578,148.4008,148.4483,5211.0
2018-08-06 15:20:00,156.32,156.33,156.28,156.29,5117.0,148.4578,148.4673,148.4198,148.4293,5117.0
2018-08-06 15:25:00,156.32,156.37,156.32,156.36,2586.0,148.4578,148.5053,148.4578,148.4958,2586.0
2018-08-06 15:30:00,156.36,156.4,156.35,156.39,5398.0,148.4958,148.5338,148.4863,148.5243,5398.0
2018-08-06 15:35:00,156.4,156.41,156.34,156.36,4325.0,148.5338,148.5433,148.4768,148.4958,4325.0
2018-08-06 15:40:00,156.34,156.4,156.33,156.38,6689.0,148.4768,148.5338,148.4673,148.5148,6689.0
2018-08-06 15:45:00,156.39,156.41,156.32,156.36,5884.0,148.5243,148.5433,148.4578,148.4958,5884.0
2018-08-06 15:50:00,156.37,156.42,156.33,156.33,10397.0,148.5053,148.5528,148.4673,148.4673,10397.0
2018-08-06 15:55:00,156.34,156.38,156.34,156.38,10678.0,148.4768,148.5148,148.4768,148.5148,10678.0
2018-08-07 09:30:00,156.88,156.99,156.85,156.99,20198.0,148.9897,149.0941,148.9612,149.0941,20198.0
2018-08-07 09:35:00,157.0,157.09,156.95,156.97,6369.0,149.1036,149.1891,149.0561,149.0751,6369.0
2018-08-07 09:40:00,156.99,157.0,156.9,156.9,4939.0,149.0941,149.1036,149.0086,149.0086,4939.0
2018-08-07 09:45:00,156.88,156.88,156.66,156.66,3357.0,148.9897,148.9897,148.7807,148.7807,3357.0
2018-08-07 09:50:00,156.65,156.87,156.65,156.86,9926.0,148.7712,148.9802,148.7712,148.9707,9926.0
2018-08-07 09:55:00,156.94,157.01,156.9,156.9,2499.0,149.0466,149.1131,149.0086,149.0086,2499.0
2018-08-07 10:00:00,156.97,157.0,156.9,156.96,4802.0,149.0751,149.1036,149.0086,149.0656,4802.0
2018-08-07 10:05:00,156.97,157.0,156.91,157.0,6510.0,149.0751,149.1036,149.0181,149.1036,6510.0
2018-08-07 10:10:00,156.98,157.02,156.97,157.0,2862.0,149.0846,149.1226,149.0751,149.1036,2862.0
2018-08-07 10:15:00,157.01,157.06,156.88,156.92,22218.0,149.1131,149.1606,148.9897,149.0276,22218.0
2018-08-07 10:20:00,156.99,157.04,156.97,157.04,10795.0,149.0941,149.1416,149.0751,149.1416,10795.0
2018-08-07 10:25:00,157.06,157.09,157.05,157.09,1190.0,149.1606,149.1891,149.1511,149.1891,1190.0
2018-08-07 10:30:00,157.14,157.22,157.05,157.06,3367.0,149.2366,149.3126,149.1511,149.1606,3367.0
2018-08-07 10:35:00,157.12,157.21,157.11,157.18,6873.0,149.2176,149.3031,149.2081,149.2746,6873.0
2018-08-07 10:40:00,157.14,157.14,156.98,157.03,4136.0,149.2366,149.2366,149.0846,149.1321,4136.0
2018-08-07 10:45:00,157.02,157.02,156.89,156.89,3671.0,149.1226,149.1226,148.9992,148.9992,3671.0
2018-08-07 10:50:00,156.88,156.96,156.81,156.89,6189.0,148.9897,149.0656,148.9232,148.9992,6189.0
2018-08-07 10:55:00,156.93,156.94,156.8,156.85,4097.0,149.0371,149.0466,148.9137,148.9612,4097.0
2018-08-07 11:00:00,156.85,156.92,156.75,156.92,5100.0,148.9612,149.0276,148.8662,149.0276,5100.0
2018-08-07 11:05:00,156.98,156.99,156.97,156.98,400.0,149.0846,149.0941,149.0751,149.0846,400.0
2018-08-07 11:10:00,156.91,156.93,156.88,156.92,1668.0,149.0181,149.0371,148.9897,149.0276,1668.0
2018-08-07 11:15:00,156.86,156.9,156.83,156.88,1546.0,148.9707,149.0086,148.9422,148.9897,1546.0
2018-08-07 11:20:00,156.86,156.89,156.78,156.79,4788.0,148.9707,148.9992,148.8947,148.9042,4788.0
2018-08-07 11:25:00,156.78,156.78,156.72,156.76,1348.0,148.8947,148.8947,148.8377,148.8757,1348.0
2018-08-07 11:30:00,156.73,156.77,156.71,156.72,5651.0,148.8472,148.8852,148.8282,148.8377,5651.0
2018-08-07 11:35:00,156.78,156.8,156.73,156.8,1520.0,148.8947,148.9137,148.8472,148.9137,1520.0
2018-08-07 11:40:00,156.8,156.86,156.78,156.86,3188.0,148.9137,148.9707,148.8947,148.9707,3188.0
2018-08-07 11:45:00,156.82,156.83,156.76,156.79,4085.0,148.9327,148.9422,148.8757,148.9042,4085.0
2018-08-07 11:50:00,156.86,156.86,156.81,156.83,827.0,148.9707,148.9707,148.9232,148.9422,827.0
2018-08-07 11:55:00,156.83,156.83,156.8,156.81,596.0,148.9422,148.9422,148.9137,148.9232,596.0
2018-08-07 12:00:00,156.86,156.93,156.86,156.88,2621.0,148.9707,149.0371,148.9707,148.9897,2621.0
2018-08-07 12:05:00,156.84,156.87,156.84,156.86,2049.0,148.9517,148.9802,148.9517,148.9707,2049.0
2018-08-07 12:10:00,156.87,156.95,156.86,156.95,1818.0,148.9802,149.0561,148.9707,149.0561,1818.0
2018-08-07 12:15:00,156.95,156.96,156.91,156.93,3278.0,149.0561,149.0656,149.0181,149.0371,3278.0
2018-08-07 12:20:00,156.94,157.02,156.94,157.0,3061.0,149.0466,149.1226,149.0466,149.1036,3061.0
2018-08-07 12:25:00,157.0,157.02,156.99,156.99,1292.0,149.1036,149.1226,149.0941,149.0941,1292.0
2018-08-07 12:30:00,156.99,156.99,156.89,156.89,3004.0,149.0941,149.0941,148.9992,148.9992,3004.0
2018-08-07 12:35:00,156.92,156.98,156.92,156.98,4109.0,149.0276,149.0846,149.0276,149.0846,4109.0
2018-08-07 12:40:00,156.96,157.0,156.96,156.99,16897.0,149.0656,149.1036,149.0656,149.0941,16897.0
2018-08-07 12:45:00,157.0,157.08,156.99,157.08,8493.0,149.1036,149.1796,149.0941,149.1796,8493.0
2018-08-07 12:50:00,157.06,157.06,157.02,157.03,5141.0,149.1606,149.1606,149.1226,149.1321,5141.0
2018-08-07 12:55:00,157.03,157.08,157.02,157.08,1726.0,149.1321,149.1796,149.1226,149.1796,1726.0
2018-08-07 13:00:00,157.06,157.07,157.0,157.02,2777.0,149.1606,149.1701,149.1036,149.1226,2777.0
2018-08-07 13:05:00,156.99,156.99,156.95,156.97,1100.0,149.0941,149.0941,149.0561,149.0751,1100.0
2018-08-07 13:10:00,157.02,157.02,156.98,156.98,1545.0,149.1226,149.1226,149.0846,149.0846,1545.0
2018-08-07 13:15:00,156.98,156.98,156.9,156.9,1050.0,149.0846,149.0846,149.0086,149.0086,1050.0
2018-08-07 13:20:00,156.91,156.92,156.9,156.92,445.0,149.0181,149.0276,149.0086,149.0276,445.0
2018-08-07 13:25:00,156.89,156.89,156.83,156.87,7357.0,148.9992,148.9992,148.9422,148.9802,7357.0
2018-08-07 13:30:00,156.89,156.97,156.88,156.97,2303.0,148.9992,149.0751,148.9897,149.0751,2303.0
2018-08-07 13:35:00,156.93,156.95,156.87,156.88,8030.0,149.0371,149.0561,148.9802,148.9897,8030.0
2018-08-07 13:40:00,156.82,156.88,156.82,156.88,4176.0,148.9327,148.9897,148.9327,148.9897,4176.0
2018-08-07 13:45:00,156.94,156.99,156.92,156.98,4567.0,149.0466,149.0941,149.0276,149.0846,4567.0
2018-08-07 13:50:00,156.96,157.05,156.95,156.99,4420.0,149.0656,149.1511,149.0561,149.0941,4420.0
2018-08-07 13:55:00,157.0,157.05,156.96,157.03,3381.0,149.1036,149.1511,149.0656,149.1321,3381.0
2018-08-07 14:00:00,157.06,157.12,157.06,157.1,2234.0,149.1606,149.2176,149.1606,149.1986,2234.0
2018-08-07 14:05:00,157.14,157.14,157.05,157.08,45031.0,149.2366,149.2366,149.1511,149.1796,45031.0
2018-08-07 14:10:00,157.06,157.07,157.02,157.02,2426.0,149.1606,149.1701,149.1226,149.1226,2426.0
2018-08-07 14:15:00,157.05,157.05,156.97,157.01,2102.0,149.1511,149.1511,149.0751,149.1131,2102.0
2018-08-07 14:20:00,157.0,157.04,156.99,157.01,8742.0,149.1036,149.1416,149.0941,149.1131,8742.0
2018-08-07 14:25:00,157.04,157.05,157.02,157.03,1821.0,149.1416,149.1511,149.1226,149.1321,1821.0
2018-08-07 14:30:00,157.05,157.06,156.93,156.96,11370.0,149.1511,149.1606,149.0371,149.0656,11370.0
2018-08-07 14:35:00,156.98,157.02,156.95,156.98,24625.0,149.0846,149.1226,149.0561,149.0846,24625.0
2018-08-07 14:40:00,157.0,157.0,156.96,156.96,2514.0,149.1036,149.1036,149.0656,149.0656,2514.0
2018-08-07 14:45:00,156.99,157.04,156.98,157.02,6817.0,149.0941,149.1416,149.0846,149.1226,6817.0
2018-08-07 14:50:00,157.01,157.04,157.0,157.02,2962.0,149.1131,149.1416,149.1036,149.1226,2962.0
2018-08-07 14:55:00,157.03,157.05,157.0,157.05,10644.0,149.1321,149.1511,149.1036,149.1511,10644.0
2018-08-07 15:00:00,157.05,157.05,156.91,156.92,5834.0,149.1511,149.1511,149.0181,149.0276,5834.0
2018-08-07 15:05:00,156.92,156.95,156.91,156.94,8269.0,149.0276,149.0561,149.0181,149.0466,8269.0
2018-08-07 15:10:00,156.95,157.02,156.94,157.02,4516.0,149.0561,149.1226,149.0466,149.1226,4516.0
2018-08-07 15:15:00,157.01,157.04,157.0,157.02,4183.0,149.1131,149.1416,149.1036,149.1226,4183.0
2018-08-07 15:20:00,157.04,157.07,157.02,157.07,6014.0,149.1416,149.1701,149.1226,149.1701,6014.0
2018-08-07 15:25:00,157.07,157.07,156.99,157.0,4032.0,149.1701,149.1701,149.0941,149.1036,4032.0
2018-08-07 15:30:00,156.99,156.99,156.94,156.98,5094.0,149.0941,149.0941,149.0466,149.0846,5094.0
2018-08-07 15:35:00,156.98,157.0,156.93,157.0,6192.0,149.0846,149.1036,149.0371,149.1036,6192.0
2018-08-07 15:40:00,156.99,157.0,156.91,156.91,12783.0,149.0941,149.1036,149.0181,149.0181,12783.0
2018-08-07 15:45:00,156.9,156.96,156.89,156.96,32158.0,149.0086,149.0656,148.9992,149.0656,32158.0
2018-08-07 15:50:00,156.97,156.98,156.86,156.86,23606.0,149.0751,149.0846,148.9707,148.9707,23606.0
2018-08-07 15:55:00,156.86,156.94,156.85,156.92,22121.0,148.9707,149.0466,148.9612,149.0276,22121.0
2018-08-08 09:30:00,156.85,156.85,156.42,156.59,28256.0,148.9612,148.9612,148.5528,148.7142,28256.0
2018-08-08 09:35:00,156.6,156.86,156.58,156.86,2824.0,148.7237,148.9707,148.7047,148.9707,2824.0
2018-08-08 09:40:00,156.78,156.81,156.66,156.66,3895.0,148.8947,148.9232,148.7807,148.7807,3895.0
2018-08-08 09:45:00,156.64,156.88,156.64,156.86,3299.0,148.7617,148.9897,148.7617,148.9707,3299.0
2018-08-08 09:50:00,156.84,156.86,156.71,156.77,3493.0,148.9517,148.9707,148.8282,148.8852,3493.0
2018-08-08 09:55:00,156.75,156.76,156.67,156.72,3703.0,148.8662,148.8757,148.7902,148.8377,3703.0
2018-08-08 10:00:00,156.76,156.77,156.68,156.74,3614.0,148.8757,148.8852,148.7997,148.8567,3614.0
2018-08-08 10:05:00,156.74,156.85,156.74,156.84,5545.0,148.8567,148.9612,148.8567,148.9517,5545.0
2018-08-08 10:10:00,156.91,156.91,156.84,156.86,4302.0,149.0181,149.0181,148.9517,148.9707,4302.0
2018-08-08 10:15:00,156.8,156.82,156.7,156.7,6129.0,148.9137,148.9327,148.8187,148.8187,6129.0
2018-08-08 10:20:00,156.72,156.8,156.7,156.72,6094.0,148.8377,148.9137,148.8187,148.8377,6094.0
2018-08-08 10:25:00,156.68,156.76,156.68,156.76,4548.0,148.7997,148.8757,148.7997,148.8757,4548.0
2018-08-08 10:30:00,156.76,156.77,156.69,156.7,5079.0,148.8757,148.8852,148.8092,148.8187,5079.0
2018-08-08 10:35:00,156.68,156.71,156.61,156.69,3446.0,148.7997,148.8282,148.7332,148.8092,3446.0
2018-08-08 10:40:00,156.67,156.8,156.66,156.8,3537.0,148.7902,148.9137,148.7807,148.9137,3537.0
2018-08-08 10:45:00,156.8,156.85,156.76,156.85,3249.0,148.9137,148.9612,148.8757,148.9612,3249.0
2018-08-08 10:50:00,156.89,156.99,156.88,156.99,9107.0,148.9992,149.0941,148.9897,149.0941,9107.0
2018-08-08 10:55:00,157.0,157.07,157.0,157.03,5906.0,149.1036,149.1701,149.1036,149.1321,5906.0
2018-08-08 11:00:00,157.0,157.08,156.99,157.07,6363.0,149.1036,149.1796,149.0941,149.1701,6363.0
2018-08-08 11:05:00,157.03,157.04,156.99,156.99,757.0,149.1321,149.1416,149.0941,149.0941,757.0
2018-08-08 11:10:00,156.95,157.01,156.94,156.99,13161.0,149.0561,149.1131,149.0466,149.0941,13161.0
2018-08-08 11:15:00,156.99,157.01,156.98,157.0,2672.0,149.0941,149.1131,149.0846,149.1036,2672.0
2018-08-08 11:20:00,157.01,157.05,156.92,156.92,1837.0,149.1131,149.1511,149.0276,149.0276,1837.0
2018-08-08 11:25:00,156.92,156.99,156.92,156.99,6420.0,149.0276,149.0941,149.0276,149.0941,6420.0
2018-08-08 11:30:00,157.01,157.1,157.01,157.09,3288.0,149.1131,149.1986,149.1131,149.1891,3288.0
2018-08-08 11:35:00,157.08,157.11,157.08,157.11,3008.0,149.1796,149.2081,149.1796,149.2081,3008.0
2018-08-08 11:40:00,157.1,157.1,157.04,157.04,2957.0,149.1986,149.1986,149.1416,149.1416,2957.0
2018-08-08 11:45:00,157.07,157.07,156.97,156.99,4026.0,149.1701,149.1701,149.0751,149.0941,4026.0
2018-08-08 11:50:00,156.86,156.9,156.84,156.9,1970.0,148.9707,149.0086,148.9517,149.0086,1970.0
2018-08-08 11:55:00,156.89,156.89,156.89,156.89,100.0,148.9992,148.9992,148.9992,148.9992,100.0
2018-08-08 12:00:00,156.87,156.87,156.79,156.83,2355.0,148.9802,148.9802,148.9042,148.9422,2355.0
2018-08-08 12:05:00,156.82,156.85,156.79,156.85,1910.0,148.9327,148.9612,148.9042,148.9612,1910.0
2018-08-08 12:10:00,156.84,156.9,156.84,156.87,720.0,148.9517,149.0086,148.9517,148.9802,720.0
2018-08-08 12:15:00,156.93,156.94,156.92,156.93,528.0,149.0371,149.0466,149.0276,149.0371,528.0
2018-08-08 12:20:00,156.95,156.96,156.87,156.88,3223.0,149.0561,149.0656,148.9802,148.9897,3223.0
2018-08-08 12:25:00,156.86,156.87,156.82,156.86,2318.0,148.9707,148.9802,148.9327,148.9707,2318.0
2018-08-08 12:30:00,156.88,157.01,156.87,156.98,1899.0,148.9897,149.1131,148.9802,149.0846,1899.0
2018-08-08 12:35:00,157.01,157.03,157.0,157.03,2716.0,149.1131,149.1321,149.1036,149.1321,2716.0
2018-08-08 12:40:00,157.02,157.04,157.0,157.04,6172.0,149.1226,149.1416,149.1036,149.1416,6172.0
2018-08-08 12:45:00,157.06,157.09,157.06,157.09,1321.0,149.1606,149.1891,149.1606,149.1891,1321.0
2018-08-08 12:50:00,156.98,156.98,156.94,156.94,2080.0,149.0846,149.0846,149.0466,149.0466,2080.0
2018-08-08 12:55:00,156.95,156.96,156.92,156.96,2390.0,149.0561,149.0656,149.0276,149.0656,2390.0
2018-08-08 13:00:00,156.98,157.01,156.95,156.98,1376.0,149.0846,149.1131,149.0561,149.0846,1376.0
2018-08-08 13:05:00,157.01,157.02,156.99,157.01,4559.0,149.1131,149.1226,149.0941,149.1131,4559.0
2018-08-08 13:10:00,157.01,157.04,157.0,157.0,2494.0,149.1131,149.1416,149.1036,149.1036,2494.0
2018-08-08 13:15:00,157.01,157.05,157.01,157.03,2554.0,149.1131,149.1511,149.1131,149.1321,2554.0
2018-08-08 13:20:00,157.0,157.04,157.0,157.04,2923.0,149.1036,149.1416,149.1036,149.1416,2923.0
2018-08-08 13:25:00,157.04,157.06,156.96,156.97,2365.0,149.1416,149.1606,149.0656,149.0751,2365.0
2018-08-08 13:30:00,156.97,157.04,156.97,157.03,2628.0,149.0751,149.1416,149.0751,149.1321,2628.0
2018-08-08 13:35:00,156.98,156.98,156.95,156.97,7209.0,149.0846,149.0846,149.0561,149.0751,7209.0
2018-08-08 13:40:00,156.92,156.97,156.92,156.97,2147.0,149.0276,149.0751,149.0276,149.0751,2147.0
2018-08-08 13:45:00,156.96,157.03,156.95,157.02,8176.0,149.0656,149.1321,149.0561,149.1226,8176.0
2018-08-08 13:50:00,157.01,157.03,157.0,157.0,887.0,149.1131,149.1321,149.1036,149.1036,887.0
2018-08-08 13:55:00,157.01,157.06,157.01,157.05,510.0,149.1131,149.1606,149.1131,149.1511,510.0
2018-08-08 14:00:00,157.06,157.08,157.04,157.05,10724.0,149.1606,149.1796,149.1416,149.1511,10724.0
2018-08-08 14:05:00,157.05,157.05,157.0,157.01,14564.0,149.1511,149.1511,149.1036,149.1131,14564.0
2018-08-08 14:10:00,157.0,157.03,156.95,156.96,3524.0,149.1036,149.1321,149.0561,149.0656,3524.0
2018-08-08 14:15:00,157.01,157.03,157.0,157.0,1435.0,149.1131,149.1321,149.1036,149.1036,1435.0
2018-08-08 14:20:00,157.01,157.06,157.0,157.06,1002.0,149.1131,149.1606,149.1036,149.1606,1002.0
2018-08-08 14:25:00,157.06,157.13,157.04,157.12,3586.0,149.1606,149.2271,149.1416,149.2176,3586.0
2018-08-08 14:30:00,157.12,157.13,157.06,157.06,741.0,149.2176,149.2271,149.1606,149.1606,741.0
2018-08-08 14:35:00,157.05,157.09,157.04,157.05,20882.0,149.1511,149.1891,149.1416,149.1511,20882.0
2018-08-08 14:40:00,157.06,157.08,157.04,157.06,22271.0,149.1606,149.1796,149.1416,149.1606,22271.0
2018-08-08 14:45:00,157.07,157.09,157.06,157.06,4163.0,149.1701,149.1891,149.1606,149.1606,4163.0
2018-08-08 14:50:00,157.03,157.03,157.0,157.01,7415.0,149.1321,149.1321,149.1036,149.1131,7415.0
2018-08-08 14:55:00,157.01,157.01,156.99,157.0,1974.0,149.1131,149.1131,149.0941,149.1036,1974.0
2018-08-08 15:00:00,157.01,157.02,156.99,157.0,1386.0,149.1131,149.1226,149.0941,149.1036,1386.0
2018-08-08 15:05:00,157.0,157.02,156.96,157.01,11447.0,149.1036,149.1226,149.0656,149.1131,11447.0
2018-08-08 15:10:00,156.99,157.1,156.99,157.09,1774.0,149.0941,149.1986,149.0941,149.1891,1774.0
2018-08-08 15:15:00,157.1,157.11,157.05,157.06,3722.0,149.1986,149.2081,149.1511,149.1606,3722.0
2018-08-08 15:20:00,157.05,157.06,157.04,157.05,3661.0,149.1511,149.1606,149.1416,149.1511,3661.0
2018-08-08 15:25:00,157.06,157.08,157.04,157.08,2456.0,149.1606,149.1796,149.1416,149.1796,2456.0
2018-08-08 15:30:00,157.13,157.18,157.11,157.17,10766.0,149.2271,149.2746,149.2081,149.2651,10766.0
2018-08-08 15:35:00,157.13,157.14,157.1,157.11,2880.0,149.2271,149.2366,149.1986,149.2081,2880.0
2018-08-08 15:40:00,157.12,157.15,157.09,157.12,12052.0,149.2176,149.2461,149.1891,149.2176,12052.0
2018-08-08 15:45:00,157.12,157.12,157.05,157.06,13014.0,149.2176,149.2176,149.1511,149.1606,13014.0
2018-08-08 15:50:00,157.07,157.1,157.0,157.02,19189.0,149.1701,149.1986,149.1036,149.1226,19189.0
2018-08-08 15:55:00,157.01,157.07,156.86,156.87,31649.0,149.1131,149.1701,148.9707,148.9802,31649.0
2018-08-09 09:30:00,156.9,157.06,156.88,156.97,16003.0,149.0086,149.1606,148.9897,149.0751,16003.0
2018-08-09 09:35:00,156.85,156.94,156.75,156.87,5393.0,148.9612,149.0466,148.8662,148.9802,5393.0
2018-08-09 09:40:00,156.95,157.14,156.95,157.03,3307.0,149.0561,149.2366,149.0561,149.1321,3307.0
2018-08-09 09:45:00,157.05,157.08,156.99,157.0,1709.0,149.1511,149.1796,149.0941,149.1036,1709.0
2018-08-09 09:50:00,156.98,157.06,156.96,157.0,14762.0,149.0846,149.1606,149.0656,149.1036,14762.0
2018-08-09 09:55:00,156.99,156.99,156.91,156.91,520.0,149.0941,149.0941,149.0181,149.0181,520.0
2018-08-09 10:00:00,156.9,157.01,156.9,157.01,2499.0,149.0086,149.1131,149.0086,149.1131,2499.0
2018-08-09 10:05:00,157.06,157.14,157.05,157.13,2703.0,149.1606,149.2366,149.1511,149.2271,2703.0
2018-08-09 10:10:00,157.12,157.13,157.1,157.12,1203.0,149.2176,149.2271,149.1986,149.2176,1203.0
2018-08-09 10:15:00,157.13,157.2,157.13,157.18,1407.0,149.2271,149.2936,149.2271,149.2746,1407.0
2018-08-09 10:20:00,157.17,157.23,157.13,157.23,3968.0,149.2651,149.3221,149.2271,149.3221,3968.0
2018-08-09 10:25:00,157.23,157.31,157.23,157.3,4976.0,149.3221,149.398,149.3221,149.3885,4976.0
2018-08-09 10:30:00,157.33,157.37,157.28,157.31,5854.0,149.417,149.455,149.3695,149.398,5854.0
2018-08-09 10:35:00,157.33,157.33,157.23,157.28,3417.0,149.417,149.417,149.3221,149.3695,3417.0
2018-08-09 10:40:00,157.28,157.35,157.28,157.33,2337.0,149.3695,149.436,149.3695,149.417,2337.0
2018-08-09 10:45:00,157.32,157.34,157.31,157.33,1022.0,149.4075,149.4265,149.398,149.417,1022.0
2018-08-09 10:50:00,157.3,157.32,157.23,157.24,2696.0,149.3885,149.4075,149.3221,149.3315,2696.0
2018-08-09 10:55:00,157.22,157.23,157.2,157.21,2322.0,149.3126,149.3221,149.2936,149.3031,2322.0
2018-08-09 11:00:00,157.23,157.35,157.23,157.33,2578.0,149.3221,149.436,149.3221,149.417,2578.0
2018-08-09 11:05:00,157.31,157.31,157.16,157.16,1849.0,149.398,149.398,149.2556,149.2556,1849.0
2018-08-09 11:10:00,157.14,157.2,157.14,157.18,1480.0,149.2366,149.2936,149.2366,149.2746,1480.0
2018-08-09 11:15:00,157.24,157.27,157.22,157.22,2948.0,149.3315,149.36,149.3126,149.3126,2948.0
2018-08-09 11:20:00,157.24,157.24,157.18,157.2,4463.0,149.3315,149.3315,149.2746,149.2936,4463.0
2018-08-09 11:25:00,157.23,157.29,157.19,157.28,3559.0,149.3221,149.379,149.2841,149.3695,3559.0
2018-08-09 11:30:00,157.29,157.29,157.25,157.25,1925.0,149.379,149.379,149.341,149.341,1925.0
2018-08-09 11:35:00,157.28,157.3,157.25,157.25,2591.0,149.3695,149.3885,149.341,149.341,2591.0
2018-08-09 11:40:00,157.27,157.32,157.26,157.28,1983.0,149.36,149.4075,149.3505,149.3695,1983.0
2018-08-09 11:45:00,157.28,157.28,157.11,157.11,2121.0,149.3695,149.3695,149.2081,149.2081,2121.0
2018-08-09 11:50:00,157.04,157.09,157.0,157.07,5128.0,149.1416,149.1891,149.1036,149.1701,5128.0
2018-08-09 11:55:00,157.05,157.09,157.04,157.07,1950.0,149.1511,149.1891,149.1416,149.1701,1950.0
2018-08-09 12:00:00,157.11,157.2,157.11,157.19,1959.0,149.2081,149.2936,149.2081,149.2841,1959.0
2018-08-09 12:05:00,157.2,157.2,157.14,157.15,1969.0,149.2936,149.2936,149.2366,149.2461,1969.0
2018-08-09 12:10:00,157.16,157.21,157.16,157.2,4584.0,149.2556,149.3031,149.2556,149.2936,4584.0
2018-08-09 12:15:00,157.22,157.22,157.13,157.14,4524.0,149.3126,149.3126,149.2271,149.2366,4524.0
2018-08-09 12:20:00,157.18,157.18,157.15,157.17,2090.0,149.2746,149.2746,149.2461,149.2651,2090.0
2018-08-09 12:25:00,157.18,157.19,157.15,157.15,2029.0,149.2746,149.2841,149.2461,149.2461,2029.0
2018-08-09 12:30:00,157.16,157.2,157.14,157.2,2246.0,149.2556,149.2936,149.2366,149.2936,2246.0
2018-08-09 12:35:00,157.22,157.24,157.22,157.24,450.0,149.3126,149.3315,149.3126,149.3315,450.0
2018-08-09 12:40:00,157.22,157.25,157.2,157.21,4620.0,149.3126,149.341,149.2936,149.3031,4620.0
2018-08-09 12:45:00,157.23,157.23,157.2,157.23,3515.0,149.3221,149.3221,149.2936,149.3221,3515.0
2018-08-09 12:50:00,157.23,157.28,157.21,157.28,2395.0,149.3221,149.3695,149.3031,149.3695,2395.0
2018-08-09 12:55:00,157.32,157.33,157.31,157.31,910.0,149.4075,149.417,149.398,149.398,910.0
2018-08-09 13:00:00,157.32,157.32,157.27,157.28,5435.0,149.4075,149.4075,149.36,149.3695,5435.0
2018-08-09 13:05:00,157.25,157.25,157.22,157.25,6545.0,149.341,149.341,149.3126,149.341,6545.0
2018-08-09 13:10:00,157.23,157.28,157.22,157.28,2933.0,149.3221,149.3695,149.3126,149.3695,2933.0
2018-08-09 13:15:00,157.28,157.34,157.27,157.31,1518.0,149.3695,149.4265,149.36,149.398,1518.0
2018-08-09 13:20:00,157.33,157.34,157.31,157.32,5755.0,149.417,149.4265,149.398,149.4075,5755.0
2018-08-09 13:25:00,157.31,157.33,157.31,157.31,1430.0,149.398,149.417,149.398,149.398,1430.0
2018-08-09 13:30:00,157.33,157.37,157.32,157.32,7530.0,149.417,149.455,149.4075,149.4075,7530.0
2018-08-09 13:35:00,157.33,157.35,157.32,157.34,922.0,149.417,149.436,149.4075,149.4265,922.0
2018-08-09 13:40:00,157.34,157.37,157.34,157.37,5483.0,149.4265,149.455,149.4265,149.455,5483.0
2018-08-09 13:45:00,157.36,157.36,157.32,157.36,1329.0,149.4455,149.4455,149.4075,149.4455,1329.0
2018-08-09 13:50:00,157.36,157.36,157.33,157.33,702.0,149.4455,149.4455,149.417,149.417,702.0
2018-08-09 13:55:00,157.34,157.36,157.34,157.36,4176.0,149.4265,149.4455,149.4265,149.4455,4176.0
2018-08-09 14:00:00,157.33,157.34,157.31,157.33,9635.0,149.417,149.4265,149.398,149.417,9635.0
2018-08-09 14:05:00,157.33,157.34,157.26,157.3,3432.0,149.417,149.4265,149.3505,149.3885,3432.0
2018-08-09 14:10:00,157.31,157.34,157.29,157.32,6183.0,149.398,149.4265,149.379,149.4075,6183.0
2018-08-09 14:15:00,157.27,157.28,157.21,157.23,7028.0,149.36,149.3695,149.3031,149.3221,7028.0
2018-08-09 14:20:00,157.23,157.25,157.22,157.22,4618.0,149.3221,149.341,149.3126,149.3126,4618.0
2018-08-09 14:25:00,157.21,157.24,157.19,157.23,6871.0,149.3031,149.3315,149.2841,149.3221,6871.0
2018-08-09 14:30:00,157.28,157.3,157.28,157.3,16552.0,149.3695,149.3885,149.3695,149.3885,16552.0
2018-08-09 14:35:00,157.3,157.34,157.26,157.3,6644.0,149.3885,149.4265,149.3505,149.3885,6644.0
2018-08-09 14:40:00,157.31,157.31,157.26,157.26,3157.0,149.398,149.398,149.3505,149.3505,3157.0
2018-08-09 14:45:00,157.28,157.31,157.27,157.29,6755.0,149.3695,149.398,149.36,149.379,6755.0
2018-08-09 14:50:00,157.28,157.29,157.25,157.28,2904.0,149.3695,149.379,149.341,149.3695,2904.0
2018-08-09 14:55:00,157.25,157.25,157.2,157.21,6031.0,149.341,149.341,149.2936,149.3031,6031.0
2018-08-09 15:00:00,157.2,157.23,157.2,157.23,2158.0,149.2936,149.3221,149.2936,149.3221,2158.0
2018-08-09 15:05:00,157.23,157.24,157.21,157.22,2084.0,149.3221,149.3315,149.3031,149.3126,2084.0
2018-08-09 15:10:00,157.17,157.2,157.15,157.15,2852.0,149.2651,149.2936,149.2461,149.2461,2852.0
2018-08-09 15:15:00,157.16,157.2,157.12,157.19,4365.0,149.2556,149.2936,149.2176,149.2841,4365.0
2018-08-09 15:20:00,157.2,157.21,157.14,157.15,2422.0,149.2936,149.3031,149.2366,149.2461,2422.0
2018-08-09 15:25:00,157.15,157.16,157.12,157.12,3107.0,149.2461,149.2556,149.2176,149.2176,3107.0
2018-08-09 15:30:00,157.1,157.13,157.04,157.06,6925.0,149.1986,149.2271,149.1416,149.1606,6925.0
2018-08-09 15:35:00,157.05,157.12,157.02,157.11,3642.0,149.1511,149.2176,149.1226,149.2081,3642.0
2018-08-09 15:40:00,157.06,157.09,157.03,157.08,2298.0,149.1606,149.1891,149.1321,149.1796,2298.0
2018-08-09 15:45:00,157.04,157.04,156.82,156.84,7344.0,149.1416,149.1416,148.9327,148.9517,7344.0
2018-08-09 15:50:00,156.84,156.87,156.75,156.82,25143.0,148.9517,148.9802,148.8662,148.9327,25143.0
2018-08-09 15:55:00,156.8,156.89,156.78,156.84,21087.0,148.9137,148.9992,148.8947,148.9517,21087.0
2018-08-10 09:30:00,155.97,156.13,155.5,156.06,31448.0,148.1254,148.2774,147.6791,148.2109,31448.0
2018-08-10 09:35:00,156.11,156.24,156.08,156.11,2848.0,148.2584,148.3818,148.2299,148.2584,2848.0
2018-08-10 09:40:00,156.12,156.29,156.01,156.26,6322.0,148.2679,148.4293,148.1634,148.4008,6322.0
2018-08-10 09:45:00,156.27,156.29,156.18,156.18,2968.0,148.4103,148.4293,148.3249,148.3249,2968.0
2018-08-10 09:50:00,156.19,156.27,155.97,156.01,6118.0,148.3344,148.4103,148.1254,148.1634,6118.0
2018-08-10 09:55:00,155.93,156.0,155.87,155.88,8295.0,148.0874,148.1539,148.0305,148.0399,8295.0
2018-08-10 10:00:00,155.77,155.8,155.72,155.77,2840.0,147.9355,147.964,147.888,147.9355,2840.0
2018-08-10 10:05:00,155.77,155.94,155.76,155.93,3915.0,147.9355,148.0969,147.926,148.0874,3915.0
2018-08-10 10:10:00,155.99,156.06,155.99,156.06,1211.0,148.1444,148.2109,148.1444,148.2109,1211.0
2018-08-10 10:15:00,156.14,156.21,156.14,156.21,1548.0,148.2869,148.3534,148.2869,148.3534,1548.0
2018-08-10 10:20:00,156.17,156.17,156.09,156.1,1446.0,148.3154,148.3154,148.2394,148.2489,1446.0
2018-08-10 10:25:00,156.07,156.07,156.0,156.0,2098.0,148.2204,148.2204,148.1539,148.1539,2098.0
2018-08-10 10:30:00,156.01,156.21,156.01,156.2,6629.0,148.1634,148.3534,148.1634,148.3439,6629.0
2018-08-10 10:35:00,156.18,156.23,156.09,156.13,3450.0,148.3249,148.3723,148.2394,148.2774,3450.0
2018-08-10 10:40:00,156.09,156.11,155.96,155.96,8150.0,148.2394,148.2584,148.1159,148.1159,8150.0
2018-08-10 10:45:00,155.95,155.99,155.87,155.99,2583.0,148.1064,148.1444,148.0305,148.1444,2583.0
2018-08-10 10:50:00,155.99,156.02,155.93,156.01,4373.0,148.1444,148.1729,148.0874,148.1634,4373.0
2018-08-10 10:55:00,156.06,156.12,156.06,156.09,1775.0,148.2109,148.2679,148.2109,148.2394,1775.0
2018-08-10 11:00:00,156.13,156.13,156.09,156.11,1916.0,148.2774,148.2774,148.2394,148.2584,1916.0
2018-08-10 11:05:00,156.22,156.22,156.14,156.15,3521.0,148.3628,148.3628,148.2869,148.2964,3521.0
2018-08-10 11:10:00,156.06,156.11,156.04,156.09,4339.0,148.2109,148.2584,148.1919,148.2394,4339.0
2018-08-10 11:15:00,156.07,156.16,156.06,156.11,1914.0,148.2204,148.3059,148.2109,148.2584,1914.0
2018-08-10 11:20:00,156.1,156.3,156.1,156.3,2284.0,148.2489,148.4388,148.2489,148.4388,2284.0
2018-08-10 11:25:00,156.28,156.29,156.18,156.18,3036.0,148.4198,148.4293,148.3249,148.3249,3036.0
2018-08-10 11:30:00,156.19,156.34,156.19,156.34,1498.0,148.3344,148.4768,148.3344,148.4768,1498.0
2018-08-10 11:35:00,156.33,156.35,156.24,156.25,4350.0,148.4673,148.4863,148.3818,148.3913,4350.0
2018-08-10 11:40:00,156.27,156.27,156.17,156.23,3731.0,148.4103,148.4103,148.3154,148.3723,3731.0
2018-08-10 11:45:00,156.22,156.28,156.16,156.27,3618.0,148.3628,148.4198,148.3059,148.4103,3618.0
2018-08-10 11:50:00,156.24,156.27,156.17,156.27,2511.0,148.3818,148.4103,148.3154,148.4103,2511.0
2018-08-10 11:55:00,156.29,156.34,156.26,156.26,5163.0,148.4293,148.4768,148.4008,148.4008,5163.0
2018-08-10 12:00:00,156.13,156.16,156.08,156.14,7936.0,148.2774,148.3059,148.2299,148.2869,7936.0
2018-08-10 12:05:00,156.15,156.19,156.07,156.1,9258.0,148.2964,148.3344,148.2204,148.2489,9258.0
2018-08-10 12:10:00,156.13,156.14,156.08,156.09,3232.0,148.2774,148.2869,148.2299,148.2394,3232.0
2018-08-10 12:15:00,156.14,156.2,156.14,156.2,2714.0,148.2869,148.3439,148.2869,148.3439,2714.0
2018-08-10 12:20:00,156.22,156.23,156.21,156.22,934.0,148.3628,148.3723,148.3534,148.3628,934.0
2018-08-10 12:25:00,156.2,156.29,156.18,156.29,3557.0,148.3439,148.4293,148.3249,148.4293,3557.0
2018-08-10 12:30:00,156.29,156.32,156.28,156.31,1623.0,148.4293,148.4578,148.4198,148.4483,1623.0
2018-08-10 12:35:00,156.29,156.31,156.25,156.27,2551.0,148.4293,148.4483,148.3913,148.4103,2551.0
2018-08-10 12:40:00,156.29,156.31,156.26,156.28,1508.0,148.4293,148.4483,148.4008,148.4198,1508.0
2018-08-10 12:45:00,156.2,156.22,156.2,156.22,1193.0,148.3439,148.3628,148.3439,148.3628,1193.0
2018-08-10 12:50:00,156.2,156.21,156.13,156.19,1294.0,148.3439,148.3534,148.2774,148.3344,1294.0
2018-08-10 12:55:00,156.2,156.21,156.19,156.2,1742.0,148.3439,148.3534,148.3344,148.3439,1742.0
2018-08-10 13:00:00,156.19,156.19,156.11,156.11,16094.0,148.3344,148.3344,148.2584,148.2584,16094.0
2018-08-10 13:05:00,156.12,156.15,156.11,156.15,12847.0,148.2679,148.2964,148.2584,148.2964,12847.0
2018-08-10 13:10:00,156.17,156.18,156.13,156.13,3647.0,148.3154,148.3249,148.2774,148.2774,3647.0
2018-08-10 13:15:00,156.13,156.13,156.0,156.0,7464.0,148.2774,148.2774,148.1539,148.1539,7464.0
2018-08-10 13:20:00,156.0,156.09,155.99,156.08,1035.0,148.1539,148.2394,148.1444,148.2299,1035.0
2018-08-10 13:25:00,156.06,156.08,156.06,156.06,3032.0,148.2109,148.2299,148.2109,148.2109,3032.0
2018-08-10 13:30:00,156.07,156.07,155.99,156.0,3140.0,148.2204,148.2204,148.1444,148.1539,3140.0
2018-08-10 13:35:00,155.99,155.99,155.89,155.89,7451.0,148.1444,148.1444,148.0494,148.0494,7451.0
2018-08-10 13:40:00,155.88,155.92,155.84,155.84,4950.0,148.0399,148.0779,148.002,148.002,4950.0
2018-08-10 13:45:00,155.83,155.83,155.67,155.67,2461.0,147.9925,147.9925,147.8405,147.8405,2461.0
2018-08-10 13:50:00,155.74,155.76,155.66,155.66,8862.0,147.907,147.926,147.831,147.831,8862.0
2018-08-10 13:55:00,155.66,155.67,155.62,155.62,2793.0,147.831,147.8405,147.793,147.793,2793.0
2018-08-10 14:00:00,155.69,155.73,155.64,155.66,7762.0,147.8595,147.8975,147.812,147.831,7762.0
2018-08-10 14:05:00,155.62,155.73,155.56,155.72,5767.0,147.793,147.8975,147.736,147.888,5767.0
2018-08-10 14:10:00,155.68,155.79,155.68,155.78,3320.0,147.85,147.9545,147.85,147.945,3320.0
2018-08-10 14:15:00,155.79,155.79,155.74,155.74,2291.0,147.9545,147.9545,147.907,147.907,2291.0
2018-08-10 14:20:00,155.74,155.77,155.63,155.63,86246.0,147.907,147.9355,147.8025,147.8025,86246.0
2018-08-10 14:25:00,155.61,155.64,155.46,155.47,14823.0,147.7835,147.812,147.6411,147.6506,14823.0
2018-08-10 14:30:00,155.43,155.59,155.42,155.57,21630.0,147.6126,147.7645,147.6031,147.7455,21630.0
2018-08-10 14:35:00,155.54,155.6,155.53,155.59,2480.0,147.7171,147.774,147.7076,147.7645,2480.0
2018-08-10 14:40:00,155.58,155.64,155.53,155.64,8196.0,147.755,147.812,147.7076,147.812,8196.0
2018-08-10 14:45:00,155.64,155.64,155.57,155.58,2871.0,147.812,147.812,147.7455,147.755,2871.0
2018-08-10 14:50:00,155.62,155.7,155.61,155.63,5313.0,147.793,147.869,147.7835,147.8025,5313.0
2018-08-10 14:55:00,155.65,155.68,155.6,155.6,6701.0,147.8215,147.85,147.774,147.774,6701.0
2018-08-10 15:00:00,155.54,155.57,155.45,155.56,2335.0,147.7171,147.7455,147.6316,147.736,2335.0
2018-08-10 15:05:00,155.55,155.57,155.49,155.57,4449.0,147.7265,147.7455,147.6696,147.7455,4449.0
2018-08-10 15:10:00,155.55,155.61,155.54,155.57,3463.0,147.7265,147.7835,147.7171,147.7455,3463.0
2018-08-10 15:15:00,155.61,155.78,155.6,155.72,7707.0,147.7835,147.945,147.774,147.888,7707.0
2018-08-10 15:20:00,155.77,155.98,155.77,155.89,10299.0,147.9355,148.1349,147.9355,148.0494,10299.0
2018-08-10 15:25:00,155.95,156.05,155.87,155.92,8329.0,148.1064,148.2014,148.0305,148.0779,8329.0
2018-08-10 15:30:00,155.95,155.95,155.86,155.89,6410.0,148.1064,148.1064,148.021,148.0494,6410.0
2018-08-10 15:35:00,155.89,155.92,155.84,155.89,3675.0,148.0494,148.0779,148.002,148.0494,3675.0
2018-08-10 15:40:00,155.86,155.91,155.74,155.78,14281.0,148.021,148.0684,147.907,147.945,14281.0
2018-08-10 15:45:00,155.8,155.82,155.74,155.8,3708.0,147.964,147.983,147.907,147.964,3708.0
2018-08-10 15:50:00,155.77,155.87,155.77,155.82,5484.0,147.9355,148.0305,147.9355,147.983,5484.0
2018-08-10 15:55:00,155.84,155.9,155.81,155.82,17012.0,148.002,148.0589,147.9735,147.983,17012.0
2018-08-13 09:30:00,156.03,156.27,155.95,156.27,26633.0,148.1824,148.4103,148.1064,148.4103,26633.0
2018-08-13 09:35:00,156.32,156.34,156.2,156.2,11302.0,148.4578,148.4768,148.3439,148.3439,11302.0
2018-08-13 09:40:00,156.19,156.32,156.18,156.32,6057.0,148.3344,148.4578,148.3249,148.4578,6057.0
2018-08-13 09:45:00,156.28,156.45,156.26,156.4,9450.0,148.4198,148.5813,148.4008,148.5338,9450.0
2018-08-13 09:50:00,156.39,156.51,156.36,156.51,8524.0,148.5243,148.6383,148.4958,148.6383,8524.0
2018-08-13 09:55:00,156.54,156.55,156.5,156.51,4588.0,148.6668,148.6763,148.6288,148.6383,4588.0
2018-08-13 10:00:00,156.52,156.54,156.5,156.5,856.0,148.6478,148.6668,148.6288,148.6288,856.0
2018-08-13 10:05:00,156.54,156.59,156.51,156.59,866.0,148.6668,148.7142,148.6383,148.7142,866.0
2018-08-13 10:10:00,156.59,156.7,156.57,156.66,13509.0,148.7142,148.8187,148.6952,148.7807,13509.0
2018-08-13 10:15:00,156.68,156.76,156.68,156.74,4756.0,148.7997,148.8757,148.7997,148.8567,4756.0
2018-08-13 10:20:00,156.77,156.78,156.7,156.71,3501.0,148.8852,148.8947,148.8187,148.8282,3501.0
2018-08-13 10:25:00,156.79,156.8,156.67,156.68,1292.0,148.9042,148.9137,148.7902,148.7997,1292.0
2018-08-13 10:30:00,156.72,156.73,156.68,156.7,2720.0,148.8377,148.8472,148.7997,148.8187,2720.0
2018-08-13 10:35:00,156.68,156.7,156.64,156.68,3695.0,148.7997,148.8187,148.7617,148.7997,3695.0
2018-08-13 10:40:00,156.67,156.68,156.65,156.68,1122.0,148.7902,148.7997,148.7712,148.7997,1122.0
2018-08-13 10:45:00,156.7,156.71,156.57,156.62,1759.0,148.8187,148.8282,148.6952,148.7427,1759.0
2018-08-13 10:50:00,156.62,156.66,156.61,156.65,1704.0,148.7427,148.7807,148.7332,148.7712,1704.0
2018-08-13 10:55:00,156.66,156.66,156.51,156.54,2915.0,148.7807,148.7807,148.6383,148.6668,2915.0
2018-08-13 11:00:00,156.55,156.58,156.55,156.57,3022.0,148.6763,148.7047,148.6763,148.6952,3022.0
2018-08-13 11:05:00,156.56,156.57,156.33,156.38,6296.0,148.6857,148.6952,148.4673,148.5148,6296.0
2018-08-13 11:10:00,156.36,156.36,156.27,156.32,2364.0,148.4958,148.4958,148.4103,148.4578,2364.0
2018-08-13 11:15:00,156.37,156.37,156.13,156.14,9414.0,148.5053,148.5053,148.2774,148.2869,9414.0
2018-08-13 11:20:00,156.15,156.16,156.12,156.16,2303.0,148.2964,148.3059,148.2679,148.3059,2303.0
2018-08-13 11:25:00,156.05,156.06,155.98,156.0,2709.0,148.2014,148.2109,148.1349,148.1539,2709.0
2018-08-13 11:30:00,155.98,156.02,155.88,155.96,7706.0,148.1349,148.1729,148.0399,148.1159,7706.0
2018-08-13 11:35:00,155.96,155.97,155.89,155.96,5546.0,148.1159,148.1254,148.0494,148.1159,5546.0
2018-08-13 11:40:00,155.93,156.05,155.92,156.03,3486.0,148.0874,148.2014,148.0779,148.1824,3486.0
2018-08-13 11:45:00,156.02,156.09,155.92,155.93,5639.0,148.1729,148.2394,148.0779,148.0874,5639.0
2018-08-13 11:50:00,155.9,155.92,155.74,155.75,4836.0,148.0589,148.0779,147.907,147.9165,4836.0
2018-08-13 11:55:00,155.7,155.8,155.7,155.73,2564.0,147.869,147.964,147.869,147.8975,2564.0
2018-08-13 12:00:00,155.7,155.71,155.66,155.71,2578.0,147.869,147.8785,147.831,147.8785,2578.0
2018-08-13 12:05:00,155.8,155.83,155.78,155.83,460.0,147.964,147.9925,147.945,147.9925,460.0
2018-08-13 12:10:00,155.84,155.94,155.83,155.93,971.0,148.002,148.0969,147.9925,148.0874,971.0
2018-08-13 12:15:00,155.94,155.95,155.82,155.82,1437.0,148.0969,148.1064,147.983,147.983,1437.0
2018-08-13 12:20:00,155.85,155.85,155.7,155.7,1145.0,148.0115,148.0115,147.869,147.869,1145.0
2018-08-13 12:25:00,155.68,155.69,155.51,155.57,11399.0,147.85,147.8595,147.6886,147.7455,11399.0
2018-08-13 12:30:00,155.59,155.64,155.54,155.6,2080.0,147.7645,147.812,147.7171,147.774,2080.0
2018-08-13 12:35:00,155.58,155.69,155.58,155.69,450.0,147.755,147.8595,147.755,147.8595,450.0
2018-08-13 12:40:00,155.76,155.77,155.74,155.74,1380.0,147.926,147.9355,147.907,147.907,1380.0
2018-08-13 12:45:00,155.77,155.77,155.61,155.61,3782.0,147.9355,147.9355,147.7835,147.7835,3782.0
2018-08-13 12:50:00,155.66,155.72,155.6,155.66,12831.0,147.831,147.888,147.774,147.831,12831.0
2018-08-13 12:55:00,155.65,155.7,155.62,155.62,3576.0,147.8215,147.869,147.793,147.793,3576.0
2018-08-13 13:00:00,155.62,155.62,155.39,155.39,6861.0,147.793,147.793,147.5746,147.5746,6861.0
2018-08-13 13:05:00,155.39,155.46,155.38,155.44,4354.0,147.5746,147.6411,147.5651,147.6221,4354.0
2018-08-13 13:10:00,155.51,155.54,155.5,155.52,1895.0,147.6886,147.7171,147.6791,147.6981,1895.0
2018-08-13 13:15:00,155.46,155.68,155.41,155.68,4914.0,147.6411,147.85,147.5936,147.85,4914.0
2018-08-13 13:20:00,155.7,155.78,155.67,155.72,2450.0,147.869,147.945,147.8405,147.888,2450.0
2018-08-13 13:25:00,155.71,155.78,155.71,155.77,4496.0,147.8785,147.945,147.8785,147.9355,4496.0
2018-08-13 13:30:00,155.83,155.91,155.83,155.88,3446.0,147.9925,148.0684,147.9925,148.0399,3446.0
2018-08-13 13:35:00,155.86,155.88,155.72,155.72,9551.0,148.021,148.0399,147.888,147.888,9551.0
2018-08-13 13:40:00,155.79,155.81,155.77,155.79,1982.0,147.9545,147.9735,147.9355,147.9545,1982.0
2018-08-13 13:45:00,155.82,155.82,155.71,155.72,15939.0,147.983,147.983,147.8785,147.888,15939.0
2018-08-13 13:50:00,155.72,155.85,155.72,155.84,2487.0,147.888,148.0115,147.888,148.002,2487.0
2018-08-13 13:55:00,155.82,155.82,155.77,155.77,1273.0,147.983,147.983,147.9355,147.9355,1273.0
2018-08-13 14:00:00,155.77,155.99,155.76,155.99,14280.0,147.9355,148.1444,147.926,148.1444,14280.0
2018-08-13 14:05:00,156.0,156.01,155.91,155.91,10759.0,148.1539,148.1634,148.0684,148.0684,10759.0
2018-08-13 14:10:00,155.94,156.02,155.93,155.97,5098.0,148.0969,148.1729,148.0874,148.1254,5098.0
2018-08-13 14:15:00,156.0,156.03,155.98,156.01,8768.0,148.1539,148.1824,148.1349,148.1634,8768.0
2018-08-13 14:20:00,156.03,156.05,156.0,156.0,2578.0,148.1824,148.2014,148.1539,148.1539,2578.0
2018-08-13 14:25:00,156.06,156.16,156.06,156.12,28826.0,148.2109,148.3059,148.2109,148.2679,28826.0
2018-08-13 14:30:00,156.17,156.17,156.08,156.08,10143.0,148.3154,148.3154,148.2299,148.2299,10143.0
2018-08-13 14:35:00,156.1,156.11,155.93,155.97,15220.0,148.2489,148.2584,148.0874,148.1254,15220.0
2018-08-13 14:40:00,155.98,156.02,155.96,155.99,5220.0,148.1349,148.1729,148.1159,148.1444,5220.0
2018-08-13 14:45:00,155.98,155.98,155.94,155.97,7983.0,148.1349,148.1349,148.0969,148.1254,7983.0
2018-08-13 14:50:00,155.91,155.92,155.82,155.82,7371.0,148.0684,148.0779,147.983,147.983,7371.0
2018-08-13 14:55:00,155.75,155.86,155.73,155.78,45189.0,147.9165,148.021,147.8975,147.945,45189.0
2018-08-13 15:00:00,155.72,155.72,155.63,155.69,7686.0,147.888,147.888,147.8025,147.8595,7686.0
2018-08-13 15:05:00,155.69,155.77,155.66,155.76,8059.0,147.8595,147.9355,147.831,147.926,8059.0
2018-08-13 15:10:00,155.75,155.87,155.74,155.86,6879.0,147.9165,148.0305,147.907,148.021,6879.0
2018-08-13 15:15:00,155.85,155.9,155.81,155.81,7687.0,148.0115,148.0589,147.9735,147.9735,7687.0
2018-08-13 15:20:00,155.83,155.83,155.75,155.75,5446.0,147.9925,147.9925,147.9165,147.9165,5446.0
2018-08-13 15:25:00,155.78,155.81,155.64,155.64,10267.0,147.945,147.9735,147.812,147.812,10267.0
2018-08-13 15:30:00,155.63,155.7,155.6,155.62,10278.0,147.8025,147.869,147.774,147.793,10278.0
2018-08-13 15:35:00,155.63,155.74,155.63,155.72,7358.0,147.8025,147.907,147.8025,147.888,7358.0
2018-08-13 15:40:00,155.71,155.75,155.64,155.73,6611.0,147.8785,147.9165,147.812,147.8975,6611.0
2018-08-13 15:45:00,155.69,155.69,155.59,155.59,11406.0,147.8595,147.8595,147.7645,147.7645,11406.0
2018-08-13 15:50:00,155.57,155.57,155.42,155.51,22549.0,147.7455,147.7455,147.6031,147.6886,22549.0
2018-08-13 15:55:00,155.52,155.56,155.46,155.47,27813.0,147.6981,147.736,147.6411,147.6506,27813.0
2018-08-14 09:30:00,156.02,156.51,156.0,156.06,17449.0,148.1729,148.6383,148.1539,148.2109,17449.0
2018-08-14 09:35:00,156.0,156.05,155.84,155.93,15214.0,148.1539,148.2014,148.002,148.0874,15214.0
2018-08-14 09:40:00,155.95,156.04,155.83,155.93,3216.0,148.1064,148.1919,147.9925,148.0874,3216.0
2018-08-14 09:45:00,155.95,155.99,155.92,155.97,202058.0,148.1064,148.1444,148.0779,148.1254,202058.0
2018-08-14 09:50:00,155.72,155.74,155.61,155.74,3516.0,147.888,147.907,147.7835,147.907,3516.0
2018-08-14 09:55:00,155.78,155.83,155.75,155.8,3770.0,147.945,147.9925,147.9165,147.964,3770.0
2018-08-14 10:00:00,155.69,155.81,155.57,155.58,4519.0,147.8595,147.9735,147.7455,147.755,4519.0
2018-08-14 10:05:00,155.55,155.66,155.52,155.66,6357.0,147.7265,147.831,147.6981,147.831,6357.0
2018-08-14 10:10:00,155.69,155.84,155.68,155.84,4893.0,147.8595,148.002,147.85,148.002,4893.0
2018-08-14 10:15:00,155.91,155.92,155.84,155.87,4690.0,148.0684,148.0779,148.002,148.0305,4690.0
2018-08-14 10:20:00,155.91,155.96,155.9,155.91,3124.0,148.0684,148.1159,148.0589,148.0684,3124.0
2018-08-14 10:25:00,155.93,156.02,155.93,156.02,1958.0,148.0874,148.1729,148.0874,148.1729,1958.0
2018-08-14 10:30:00,155.99,156.1,155.97,156.09,1655.0,148.1444,148.2489,148.1254,148.2394,1655.0
2018-08-14 10:35:00,156.13,156.22,156.11,156.18,5009.0,148.2774,148.3628,148.2584,148.3249,5009.0
2018-08-14 10:40:00,156.18,156.22,156.15,156.22,10187.0,148.3249,148.3628,148.2964,148.3628,10187.0
2018-08-14 10:45:00,156.21,156.35,156.2,156.33,3297.0,148.3534,148.4863,148.3439,148.4673,3297.0
2018-08-14 10:50:00,156.36,156.45,156.3,156.42,2957.0,148.4958,148.5813,148.4388,148.5528,2957.0
2018-08-14 10:55:00,156.42,156.45,156.31,156.35,5261.0,148.5528,148.5813,148.4483,148.4863,5261.0
2018-08-14 11:00:00,156.34,156.38,156.32,156.38,2703.0,148.4768,148.5148,148.4578,148.5148,2703.0
2018-08-14 11:05:00,156.41,156.44,156.34,156.36,4527.0,148.5433,148.5718,148.4768,148.4958,4527.0
2018-08-14 11:10:00,156.37,156.42,156.34,156.42,4927.0,148.5053,148.5528,148.4768,148.5528,4927.0
2018-08-14 11:15:00,156.45,156.45,156.2,156.2,5696.0,148.5813,148.5813,148.3439,148.3439,5696.0
2018-08-14 11:20:00,156.23,156.38,156.22,156.38,4643.0,148.3723,148.5148,148.3628,148.5148,4643.0
2018-08-14 11:25:00,156.37,156.42,156.34,156.35,2713.0,148.5053,148.5528,148.4768,148.4863,2713.0
2018-08-14 11:30:00,156.37,156.37,156.23,156.24,2934.0,148.5053,148.5053,148.3723,148.3818,2934.0
2018-08-14 11:35:00,156.27,156.3,156.27,156.29,1762.0,148.4103,148.4388,148.4103,148.4293,1762.0
2018-08-14 11:40:00,156.3,156.37,156.29,156.36,1637.0,148.4388,148.5053,148.4293,148.4958,1637.0
2018-08-14 11:45:00,156.34,156.49,156.27,156.49,5642.0,148.4768,148.6193,148.4103,148.6193,5642.0
2018-08-14 11:50:00,156.46,156.49,156.36,156.36,1754.0,148.5908,148.6193,148.4958,148.4958,1754.0
2018-08-14 11:55:00,156.29,156.33,156.28,156.32,12453.0,148.4293,148.4673,148.4198,148.4578,12453.0
2018-08-14 12:00:00,156.32,156.43,156.32,156.42,9476.0,148.4578,148.5623,148.4578,148.5528,9476.0
2018-08-14 12:05:00,156.45,156.48,156.41,156.41,2532.0,148.5813,148.6098,148.5433,148.5433,2532.0
2018-08-14 12:10:00,156.44,156.44,156.4,156.41,11818.0,148.5718,148.5718,148.5338,148.5433,11818.0
2018-08-14 12:15:00,156.41,156.49,156.41,156.48,3811.0,148.5433,148.6193,148.5433,148.6098,3811.0
2018-08-14 12:20:00,156.48,156.48,156.4,156.45,10039.0,148.6098,148.6098,148.5338,148.5813,10039.0
2018-08-14 12:25:00,156.47,156.56,156.47,156.56,2206.0,148.6003,148.6857,148.6003,148.6857,2206.0
2018-08-14 12:30:00,156.56,156.58,156.5,156.5,2147.0,148.6857,148.7047,148.6288,148.6288,2147.0
2018-08-14 12:35:00,156.52,156.58,156.51,156.57,3065.0,148.6478,148.7047,148.6383,148.6952,3065.0
2018-08-14 12:40:00,156.59,156.6,156.56,156.56,1227.0,148.7142,148.7237,148.6857,148.6857,1227.0
2018-08-14 12:45:00,156.56,156.59,156.48,156.5,4638.0,148.6857,148.7142,148.6098,148.6288,4638.0
2018-08-14 12:50:00,156.51,156.51,156.34,156.35,5522.0,148.6383,148.6383,148.4768,148.4863,5522.0
2018-08-14 12:55:00,156.39,156.41,156.35,156.36,2286.0,148.5243,148.5433,148.4863,148.4958,2286.0
2018-08-14 13:00:00,156.37,156.45,156.37,156.45,4585.0,148.5053,148.5813,148.5053,148.5813,4585.0
2018-08-14 13:05:00,156.45,156.45,156.37,156.43,1116.0,148.5813,148.5813,148.5053,148.5623,1116.0
2018-08-14 13:10:00,156.44,156.44,156.4,156.4,3605.0,148.5718,148.5718,148.5338,148.5338,3605.0
2018-08-14 13:15:00,156.42,156.43,156.39,156.39,1651.0,148.5528,148.5623,148.5243,148.5243,1651.0
2018-08-14 13:20:00,156.39,156.39,156.32,156.34,3889.0,148.5243,148.5243,148.4578,148.4768,3889.0
2018-08-14 13:25:00,156.31,156.35,156.28,156.34,3777.0,148.4483,148.4863,148.4198,148.4768,3777.0
2018-08-14 13:30:00,156.34,156.38,156.3,156.37,2205.0,148.4768,148.5148,148.4388,148.5053,2205.0
2018-08-14 13:35:00,156.38,156.41,156.37,156.37,1426.0,148.5148,148.5433,148.5053,148.5053,1426.0
2018-08-14 13:40:00,156.4,156.43,156.34,156.37,8009.0,148.5338,148.5623,148.4768,148.5053,8009.0
2018-08-14 13:45:00,156.37,156.4,156.37,156.4,2049.0,148.5053,148.5338,148.5053,148.5338,2049.0
2018-08-14 13:50:00,156.38,156.38,156.33,156.34,4004.0,148.5148,148.5148,148.4673,148.4768,4004.0
2018-08-14 13:55:00,156.39,156.5,156.38,156.5,8118.0,148.5243,148.6288,148.5148,148.6288,8118.0
2018-08-14 14:00:00,156.51,156.52,156.47,156.48,2191.0,148.6383,148.6478,148.6003,148.6098,2191.0
2018-08-14 14:05:00,156.47,156.47,156.37,156.38,1191.0,148.6003,148.6003,148.5053,148.5148,1191.0
2018-08-14 14:10:00,156.41,156.42,156.36,156.37,5649.0,148.5433,148.5528,148.4958,148.5053,5649.0
2018-08-14 14:15:00,156.38,156.47,156.38,156.45,1257.0,148.5148,148.6003,148.5148,148.5813,1257.0
2018-08-14 14:20:00,156.45,156.48,156.31,156.37,11008.0,148.5813,148.6098,148.4483,148.5053,11008.0
2018-08-14 14:25:00,156.39,156.39,156.31,156.37,3172.0,148.5243,148.5243,148.4483,148.5053,3172.0
2018-08-14 14:30:00,156.38,156.45,156.37,156.45,9556.0,148.5148,148.5813,148.5053,148.5813,9556.0
2018-08-14 14:35:00,156.49,156.53,156.48,156.53,999.0,148.6193,148.6573,148.6098,148.6573,999.0
2018-08-14 14:40:00,156.5,156.5,156.46,156.5,2688.0,148.6288,148.6288,148.5908,148.6288,2688.0
2018-08-14 14:45:00,156.51,156.52,156.46,156.47,3785.0,148.6383,148.6478,148.5908,148.6003,3785.0
2018-08-14 14:50:00,156.5,156.51,156.47,156.5,57061.0,148.6288,148.6383,148.6003,148.6288,57061.0
2018-08-14 14:55:00,156.49,156.52,156.47,156.5,7000.0,148.6193,148.6478,148.6003,148.6288,7000.0
2018-08-14 15:00:00,156.53,156.54,156.5,156.51,1094.0,148.6573,148.6668,148.6288,148.6383,1094.0
2018-08-14 15:05:00,156.54,156.56,156.51,156.51,4982.0,148.6668,148.6857,148.6383,148.6383,4982.0
2018-08-14 15:10:00,156.55,156.59,156.53,156.55,3216.0,148.6763,148.7142,148.6573,148.6763,3216.0
2018-08-14 15:15:00,156.55,156.56,156.52,156.56,2237.0,148.6763,148.6857,148.6478,148.6857,2237.0
2018-08-14 15:20:00,156.56,156.6,156.51,156.6,37890.0,148.6857,148.7237,148.6383,148.7237,37890.0
2018-08-14 15:25:00,156.62,156.62,156.56,156.56,6575.0,148.7427,148.7427,148.6857,148.6857,6575.0
2018-08-14 15:30:00,156.56,156.56,156.52,156.55,4427.0,148.6857,148.6857,148.6478,148.6763,4427.0
2018-08-14 15:35:00,156.59,156.59,156.5,156.5,1803.0,148.7142,148.7142,148.6288,148.6288,1803.0
2018-08-14 15:40:00,156.57,156.58,156.46,156.47,4902.0,148.6952,148.7047,148.5908,148.6003,4902.0
2018-08-14 15:45:00,156.49,156.52,156.44,156.44,5728.0,148.6193,148.6478,148.5718,148.5718,5728.0
2018-08-14 15:50:00,156.49,156.51,156.39,156.44,11405.0,148.6193,148.6383,148.5243,148.5718,11405.0
2018-08-14 15:55:00,156.43,156.44,156.39,156.43,4814.0,148.5623,148.5718,148.5243,148.5623,4814.0
2018-08-15 09:30:00,155.48,155.5,155.41,155.45,16604.0,147.6601,147.6791,147.5936,147.6316,16604.0
2018-08-15 09:35:00,155.49,155.67,155.49,155.67,1456.0,147.6696,147.8405,147.6696,147.8405,1456.0
2018-08-15 09:40:00,155.72,155.72,155.54,155.54,1450.0,147.888,147.888,147.7171,147.7171,1450.0
2018-08-15 09:45:00,155.51,155.51,155.14,155.25,8027.0,147.6886,147.6886,147.3372,147.4416,8027.0
2018-08-15 09:50:00,155.18,155.28,155.09,155.13,7331.0,147.3752,147.4701,147.2897,147.3277,7331.0
2018-08-15 09:55:00,155.14,155.14,154.95,154.95,213717.0,147.3372,147.3372,147.1567,147.1567,213717.0
2018-08-15 10:00:00,154.95,154.95,154.55,154.57,10820.0,147.1567,147.1567,146.7768,146.7958,10820.0
2018-08-15 10:05:00,154.5,154.64,154.44,154.59,7388.0,146.7294,146.8623,146.6724,146.8148,7388.0
2018-08-15 10:10:00,154.53,154.64,154.46,154.64,5510.0,146.7578,146.8623,146.6914,146.8623,5510.0
2018-08-15 10:15:00,154.52,154.53,154.28,154.45,15438.0,146.7484,146.7578,146.5204,146.6819,15438.0
2018-08-15 10:20:00,154.37,154.42,154.25,154.35,7098.0,146.6059,146.6534,146.4919,146.5869,7098.0
2018-08-15 10:25:00,154.25,154.25,154.11,154.14,5495.0,146.4919,146.4919,146.359,146.3875,5495.0
2018-08-15 10:30:00,154.05,154.18,154.04,154.09,38180.0,146.302,146.4255,146.2925,146.34,38180.0
2018-08-15 10:35:00,154.22,154.54,154.22,154.47,3227.0,146.4634,146.7673,146.4634,146.7009,3227.0
2018-08-15 10:40:00,154.48,154.5,154.26,154.26,2994.0,146.7104,146.7294,146.5014,146.5014,2994.0
2018-08-15 10:45:00,154.25,154.38,154.23,154.28,7364.0,146.4919,146.6154,146.4729,146.5204,7364.0
2018-08-15 10:50:00,154.26,154.26,154.06,154.08,8940.0,146.5014,146.5014,146.3115,146.3305,8940.0
2018-08-15 10:55:00,154.09,154.22,154.06,154.07,7977.0,146.34,146.4634,146.3115,146.321,7977.0
2018-08-15 11:00:00,154.06,154.32,154.06,154.3,17421.0,146.3115,146.5584,146.3115,146.5394,17421.0
2018-08-15 11:05:00,154.29,154.48,154.11,154.47,13253.0,146.5299,146.7104,146.359,146.7009,13253.0
2018-08-15 11:10:00,154.49,154.6,154.46,154.5,18838.0,146.7199,146.8243,146.6914,146.7294,18838.0
2018-08-15 11:15:00,154.53,154.55,154.34,154.47,11211.0,146.7578,146.7768,146.5774,146.7009,11211.0
2018-08-15 11:20:00,154.51,154.52,154.36,154.46,16823.0,146.7389,146.7484,146.5964,146.6914,16823.0
2018-08-15 11:25:00,154.5,154.63,154.5,154.57,7974.0,146.7294,146.8528,146.7294,146.7958,7974.0
2018-08-15 11:30:00,154.59,154.66,154.5,154.65,12523.0,146.8148,146.8813,146.7294,146.8718,12523.0
2018-08-15 11:35:00,154.72,154.78,154.57,154.57,9501.0,146.9383,146.9953,146.7958,146.7958,9501.0
2018-08-15 11:40:00,154.5,154.52,154.42,154.47,16882.0,146.7294,146.7484,146.6534,146.7009,16882.0
2018-08-15 11:45:00,154.49,154.49,154.34,154.48,1980.0,146.7199,146.7199,146.5774,146.7104,1980.0
2018-08-15 11:50:00,154.51,154.51,154.34,154.35,2459.0,146.7389,146.7389,146.5774,146.5869,2459.0
2018-08-15 11:55:00,154.36,154.36,154.18,154.22,3030.0,146.5964,146.5964,146.4255,146.4634,3030.0
2018-08-15 12:00:00,154.19,154.32,154.19,154.32,7786.0,146.4349,146.5584,146.4349,146.5584,7786.0
2018-08-15 12:05:00,154.28,154.49,154.24,154.49,11463.0,146.5204,146.7199,146.4824,146.7199,11463.0
2018-08-15 12:10:00,154.46,154.53,154.42,154.49,3314.0,146.6914,146.7578,146.6534,146.7199,3314.0
2018-08-15 12:15:00,154.48,154.61,154.45,154.59,3554.0,146.7104,146.8338,146.6819,146.8148,3554.0
2018-08-15 12:20:00,154.57,154.62,154.46,154.62,9477.0,146.7958,146.8433,146.6914,146.8433,9477.0
2018-08-15 12:25:00,154.64,154.64,154.58,154.63,3434.0,146.8623,146.8623,146.8053,146.8528,3434.0
2018-08-15 12:30:00,154.65,154.84,154.64,154.79,11077.0,146.8718,147.0523,146.8623,147.0048,11077.0
2018-08-15 12:35:00,154.85,154.85,154.82,154.85,1221.0,147.0618,147.0618,147.0333,147.0618,1221.0
2018-08-15 12:40:00,154.81,154.87,154.75,154.79,4094.0,147.0238,147.0807,146.9668,147.0048,4094.0
2018-08-15 12:45:00,154.69,154.77,154.69,154.75,1111.0,146.9098,146.9858,146.9098,146.9668,1111.0
2018-08-15 12:50:00,154.72,154.79,154.69,154.71,7492.0,146.9383,147.0048,146.9098,146.9288,7492.0
2018-08-15 12:55:00,154.7,154.77,154.68,154.74,5662.0,146.9193,146.9858,146.9003,146.9573,5662.0
2018-08-15 13:00:00,154.79,154.8,154.71,154.79,6691.0,147.0048,147.0143,146.9288,147.0048,6691.0
2018-08-15 13:05:00,154.82,154.95,154.82,154.87,8401.0,147.0333,147.1567,147.0333,147.0807,8401.0
2018-08-15 13:10:00,154.88,154.92,154.8,154.8,12292.0,147.0902,147.1282,147.0143,147.0143,12292.0
2018-08-15 13:15:00,154.78,154.79,154.72,154.74,1019.0,146.9953,147.0048,146.9383,146.9573,1019.0
2018-08-15 13:20:00,154.69,154.71,154.53,154.53,5925.0,146.9098,146.9288,146.7578,146.7578,5925.0
2018-08-15 13:25:00,154.55,154.63,154.55,154.62,5522.0,146.7768,146.8528,146.7768,146.8433,5522.0
2018-08-15 13:30:00,154.63,154.63,154.49,154.56,5585.0,146.8528,146.8528,146.7199,146.7863,5585.0
2018-08-15 13:35:00,154.54,154.62,154.51,154.62,1935.0,146.7673,146.8433,146.7389,146.8433,1935.0
2018-08-15 13:40:00,154.62,154.74,154.61,154.74,7772.0,146.8433,146.9573,146.8338,146.9573,7772.0
2018-08-15 13:45:00,154.74,154.75,154.58,154.58,3343.0,146.9573,146.9668,146.8053,146.8053,3343.0
2018-08-15 13:50:00,154.59,154.68,154.58,154.62,3122.0,146.8148,146.9003,146.8053,146.8433,3122.0
2018-08-15 13:55:00,154.63,154.66,154.56,154.57,9304.0,146.8528,146.8813,146.7863,146.7958,9304.0
2018-08-15 14:00:00,154.57,154.64,154.49,154.64,7736.0,146.7958,146.8623,146.7199,146.8623,7736.0
2018-08-15 14:05:00,154.61,154.61,154.37,154.39,10008.0,146.8338,146.8338,146.6059,146.6249,10008.0
2018-08-15 14:10:00,154.38,154.43,154.23,154.23,17339.0,146.6154,146.6629,146.4729,146.4729,17339.0
2018-08-15 14:15:00,154.29,154.41,154.29,154.41,2556.0,146.5299,146.6439,146.5299,146.6439,2556.0
2018-08-15 14:20:00,154.37,154.48,154.37,154.47,5009.0,146.6059,146.7104,146.6059,146.7009,5009.0
2018-08-15 14:25:00,154.44,154.44,154.29,154.31,18699.0,146.6724,146.6724,146.5299,146.5489,18699.0
2018-08-15 14:30:00,154.28,154.37,154.25,154.37,8605.0,146.5204,146.6059,146.4919,146.6059,8605.0
2018-08-15 14:35:00,154.41,154.54,154.41,154.47,17900.0,146.6439,146.7673,146.6439,146.7009,17900.0
2018-08-15 14:40:00,154.47,154.5,154.42,154.44,6341.0,146.7009,146.7294,146.6534,146.6724,6341.0
2018-08-15 14:45:00,154.43,154.43,154.27,154.36,7548.0,146.6629,146.6629,146.5109,146.5964,7548.0
2018-08-15 14:50:00,154.35,154.52,154.35,154.52,22684.0,146.5869,146.7484,146.5869,146.7484,22684.0
2018-08-15 14:55:00,154.52,154.65,154.49,154.64,49352.0,146.7484,146.8718,146.7199,146.8623,49352.0
2018-08-15 15:00:00,154.71,154.82,154.7,154.79,4060.0,146.9288,147.0333,146.9193,147.0048,4060.0
2018-08-15 15:05:00,154.82,154.93,154.81,154.83,7591.0,147.0333,147.1377,147.0238,147.0428,7591.0
2018-08-15 15:10:00,154.84,154.84,154.7,154.7,2292.0,147.0523,147.0523,146.9193,146.9193,2292.0
2018-08-15 15:15:00,154.67,154.78,154.63,154.72,6772.0,146.8908,146.9953,146.8528,146.9383,6772.0
2018-08-15 15:20:00,154.7,154.77,154.68,154.72,4252.0,146.9193,146.9858,146.9003,146.9383,4252.0
2018-08-15 15:25:00,154.74,154.82,154.73,154.82,9163.0,146.9573,147.0333,146.9478,147.0333,9163.0
2018-08-15 15:30:00,154.81,155.13,154.81,155.08,11515.0,147.0238,147.3277,147.0238,147.2802,11515.0
2018-08-15 15:35:00,155.07,155.13,154.99,154.99,14440.0,147.2707,147.3277,147.1947,147.1947,14440.0
2018-08-15 15:40:00,154.98,155.04,154.93,155.04,15466.0,147.1852,147.2422,147.1377,147.2422,15466.0
2018-08-15 15:45:00,155.04,155.16,155.01,155.09,19231.0,147.2422,147.3562,147.2137,147.2897,19231.0
2018-08-15 15:50:00,155.08,155.08,154.92,154.96,30802.0,147.2802,147.2802,147.1282,147.1662,30802.0
2018-08-15 15:55:00,154.98,155.07,154.84,154.95,39099.0,147.1852,147.2707,147.0523,147.1567,39099.0
2018-08-16 09:30:00,155.86,156.31,155.84,155.94,23574.0,148.021,148.4483,148.002,148.0969,23574.0
2018-08-16 09:35:00,156.01,156.03,155.76,155.78,21640.0,148.1634,148.1824,147.926,147.945,21640.0
2018-08-16 09:40:00,155.87,155.97,155.71,155.72,18507.0,148.0305,148.1254,147.8785,147.888,18507.0
2018-08-16 09:45:00,155.78,155.83,155.72,155.75,4558.0,147.945,147.9925,147.888,147.9165,4558.0
2018-08-16 09:50:00,155.81,155.87,155.78,155.85,1674.0,147.9735,148.0305,147.945,148.0115,1674.0
2018-08-16 09:55:00,155.78,155.88,155.69,155.69,2252.0,147.945,148.0399,147.8595,147.8595,2252.0
2018-08-16 10:00:00,155.73,155.93,155.71,155.85,10807.0,147.8975,148.0874,147.8785,148.0115,10807.0
2018-08-16 10:05:00,155.88,155.98,155.87,155.95,11999.0,148.0399,148.1349,148.0305,148.1064,11999.0
2018-08-16 10:10:00,155.95,155.99,155.93,155.95,5716.0,148.1064,148.1444,148.0874,148.1064,5716.0
2018-08-16 10:15:00,155.97,155.97,155.86,155.95,6982.0,148.1254,148.1254,148.021,148.1064,6982.0
2018-08-16 10:20:00,155.91,155.96,155.91,155.96,4346.0,148.0684,148.1159,148.0684,148.1159,4346.0
2018-08-16 10:25:00,155.93,155.93,155.88,155.9,1662.0,148.0874,148.0874,148.0399,148.0589,1662.0
2018-08-16 10:30:00,156.0,156.09,155.99,156.01,2693.0,148.1539,148.2394,148.1444,148.1634,2693.0
2018-08-16 10:35:00,156.0,156.07,155.96,156.07,3154.0,148.1539,148.2204,148.1159,148.2204,3154.0
2018-08-16 10:40:00,156.04,156.05,155.98,156.01,12930.0,148.1919,148.2014,148.1349,148.1634,12930.0
2018-08-16 10:45:00,156.06,156.08,155.99,156.01,2556.0,148.2109,148.2299,148.1444,148.1634,2556.0
2018-08-16 10:50:00,156.01,156.01,155.87,155.89,1387.0,148.1634,148.1634,148.0305,148.0494,1387.0
2018-08-16 10:55:00,155.94,155.98,155.9,155.95,4029.0,148.0969,148.1349,148.0589,148.1064,4029.0
2018-08-16 11:00:00,156.03,156.03,155.98,155.98,2594.0,148.1824,148.1824,148.1349,148.1349,2594.0
2018-08-16 11:05:00,156.05,156.09,156.03,156.03,1800.0,148.2014,148.2394,148.1824,148.1824,1800.0
2018-08-16 11:10:00,156.05,156.17,156.04,156.16,2465.0,148.2014,148.3154,148.1919,148.3059,2465.0
2018-08-16 11:15:00,156.17,156.28,156.17,156.22,3824.0,148.3154,148.4198,148.3154,148.3628,3824.0
2018-08-16 11:20:00,156.2,156.27,156.19,156.25,1966.0,148.3439,148.4103,148.3344,148.3913,1966.0
2018-08-16 11:25:00,156.26,156.28,156.25,156.28,4479.0,148.4008,148.4198,148.3913,148.4198,4479.0
2018-08-16 11:30:00,156.29,156.3,156.2,156.22,3021.0,148.4293,148.4388,148.3439,148.3628,3021.0
2018-08-16 11:35:00,156.28,156.28,156.25,156.28,2899.0,148.4198,148.4198,148.3913,148.4198,2899.0
2018-08-16 11:40:00,156.25,156.3,156.24,156.27,3025.0,148.3913,148.4388,148.3818,148.4103,3025.0
2018-08-16 11:45:00,156.28,156.34,156.28,156.31,1313.0,148.4198,148.4768,148.4198,148.4483,1313.0
2018-08-16 11:50:00,156.31,156.31,156.25,156.27,1168.0,148.4483,148.4483,148.3913,148.4103,1168.0
2018-08-16 11:55:00,156.29,156.33,156.27,156.33,2306.0,148.4293,148.4673,148.4103,148.4673,2306.0
2018-08-16 12:00:00,156.36,156.41,156.35,156.41,4631.0,148.4958,148.5433,148.4863,148.5433,4631.0
2018-08-16 12:05:00,156.43,156.45,156.41,156.43,3101.0,148.5623,148.5813,148.5433,148.5623,3101.0
2018-08-16 12:10:00,156.45,156.51,156.43,156.5,5218.0,148.5813,148.6383,148.5623,148.6288,5218.0
2018-08-16 12:15:00,156.49,156.56,156.48,156.53,1776.0,148.6193,148.6857,148.6098,148.6573,1776.0
2018-08-16 12:20:00,156.52,156.53,156.46,156.46,2402.0,148.6478,148.6573,148.5908,148.5908,2402.0
2018-08-16 12:25:00,156.46,156.48,156.44,156.45,5785.0,148.5908,148.6098,148.5718,148.5813,5785.0
2018-08-16 12:30:00,156.42,156.45,156.32,156.34,3636.0,148.5528,148.5813,148.4578,148.4768,3636.0
2018-08-16 12:35:00,156.35,156.39,156.33,156.39,2345.0,148.4863,148.5243,148.4673,148.5243,2345.0
2018-08-16 12:40:00,156.36,156.38,156.24,156.24,6458.0,148.4958,148.5148,148.3818,148.3818,6458.0
2018-08-16 12:45:00,156.22,156.27,156.21,156.24,3882.0,148.3628,148.4103,148.3534,148.3818,3882.0
2018-08-16 12:50:00,156.23,156.28,156.23,156.27,1286.0,148.3723,148.4198,148.3723,148.4103,1286.0
2018-08-16 12:55:00,156.31,156.34,156.27,156.27,2554.0,148.4483,148.4768,148.4103,148.4103,2554.0
2018-08-16 13:00:00,156.29,156.37,156.29,156.32,6972.0,148.4293,148.5053,148.4293,148.4578,6972.0
2018-08-16 13:05:00,156.34,156.34,156.25,156.25,2269.0,148.4768,148.4768,148.3913,148.3913,2269.0
2018-08-16 13:10:00,156.25,156.27,156.23,156.26,1212.0,148.3913,148.4103,148.3723,148.4008,1212.0
2018-08-16 13:15:00,156.24,156.25,156.2,156.25,1289.0,148.3818,148.3913,148.3439,148.3913,1289.0
2018-08-16 13:20:00,156.27,156.34,156.26,156.3,5070.0,148.4103,148.4768,148.4008,148.4388,5070.0
2018-08-16 13:25:00,156.32,156.33,156.27,156.29,16096.0,148.4578,148.4673,148.4103,148.4293,16096.0
2018-08-16 13:30:00,156.25,156.25,156.24,156.24,6375.0,148.3913,148.3913,148.3818,148.3818,6375.0
2018-08-16 13:35:00,156.3,156.32,156.28,156.31,4310.0,148.4388,148.4578,148.4198,148.4483,4310.0
2018-08-16 13:40:00,156.3,156.33,156.26,156.29,9657.0,148.4388,148.4673,148.4008,148.4293,9657.0
2018-08-16 13:45:00,156.24,156.24,156.14,156.16,1831.0,148.3818,148.3818,148.2869,148.3059,1831.0
2018-08-16 13:50:00,156.11,156.16,156.07,156.09,3270.0,148.2584,148.3059,148.2204,148.2394,3270.0
2018-08-16 13:55:00,156.1,156.13,156.09,156.12,4133.0,148.2489,148.2774,148.2394,148.2679,4133.0
2018-08-16 14:00:00,156.08,156.16,156.03,156.15,4176.0,148.2299,148.3059,148.1824,148.2964,4176.0
2018-08-16 14:05:00,156.16,156.16,156.11,156.14,2881.0,148.3059,148.3059,148.2584,148.2869,2881.0
2018-08-16 14:10:00,156.15,156.19,156.12,156.16,5084.0,148.2964,148.3344,148.2679,148.3059,5084.0
2018-08-16 14:15:00,156.13,156.18,156.12,156.18,5554.0,148.2774,148.3249,148.2679,148.3249,5554.0
2018-08-16 14:20:00,156.16,156.16,156.12,156.15,1403.0,148.3059,148.3059,148.2679,148.2964,1403.0
2018-08-16 14:25:00,156.13,156.15,155.93,155.93,13502.0,148.2774,148.2964,148.0874,148.0874,13502.0
2018-08-16 14:30:00,155.91,155.91,155.74,155.89,12868.0,148.0684,148.0684,147.907,148.0494,12868.0
2018-08-16 14:35:00,155.88,155.93,155.88,155.92,11174.0,148.0399,148.0874,148.0399,148.0779,11174.0
2018-08-16 14:40:00,155.94,155.99,155.94,155.98,8446.0,148.0969,148.1444,148.0969,148.1349,8446.0
2018-08-16 14:45:00,155.97,155.98,155.93,155.98,128492.0,148.1254,148.1349,148.0874,148.1349,128492.0
2018-08-16 14:50:00,156.0,156.03,155.96,156.03,6803.0,148.1539,148.1824,148.1159,148.1824,6803.0
2018-08-16 14:55:00,156.03,156.07,155.99,156.0,13196.0,148.1824,148.2204,148.1444,148.1539,13196.0
2018-08-16 15:00:00,156.0,156.05,155.97,156.04,7966.0,148.1539,148.2014,148.1254,148.1919,7966.0
2018-08-16 15:05:00,156.05,156.06,156.0,156.0,3708.0,148.2014,148.2109,148.1539,148.1539,3708.0
2018-08-16 15:10:00,156.02,156.02,155.99,156.01,1974.0,148.1729,148.1729,148.1444,148.1634,1974.0
2018-08-16 15:15:00,156.01,156.01,155.94,155.94,5001.0,148.1634,148.1634,148.0969,148.0969,5001.0
2018-08-16 15:20:00,155.92,155.98,155.89,155.94,7461.0,148.0779,148.1349,148.0494,148.0969,7461.0
2018-08-16 15:25:00,155.93,156.0,155.93,155.99,4711.0,148.0874,148.1539,148.0874,148.1444,4711.0
2018-08-16 15:30:00,155.98,155.98,155.88,155.97,4180.0,148.1349,148.1349,148.0399,148.1254,4180.0
2018-08-16 15:35:00,155.95,155.95,155.83,155.85,4720.0,148.1064,148.1064,147.9925,148.0115,4720.0
2018-08-16 15:40:00,155.82,155.85,155.77,155.79,5512.0,147.983,148.0115,147.9355,147.9545,5512.0
2018-08-16 15:45:00,155.76,155.8,155.73,155.76,9324.0,147.926,147.964,147.8975,147.926,9324.0
2018-08-16 15:50:00,155.74,155.74,155.55,155.62,21428.0,147.907,147.907,147.7265,147.793,21428.0
2018-08-16 15:55:00,155.6,155.78,155.56,155.78,14499.0,147.774,147.945,147.736,147.945,14499.0
2018-08-17 09:30:00,155.47,155.48,155.38,155.39,13948.0,147.6506,147.6601,147.5651,147.5746,13948.0
2018-08-17 09:35:00,155.45,155.84,155.45,155.81,11942.0,147.6316,148.002,147.6316,147.9735,11942.0
2018-08-17 09:40:00,155.84,155.84,155.6,155.61,7384.0,148.002,148.002,147.774,147.7835,7384.0
2018-08-17 09:45:00,155.66,155.68,155.48,155.5,21492.0,147.831,147.85,147.6601,147.6791,21492.0
2018-08-17 09:50:00,155.49,155.56,155.29,155.33,4561.0,147.6696,147.736,147.4796,147.5176,4561.0
2018-08-17 09:55:00,155.33,155.44,155.31,155.44,3059.0,147.5176,147.6221,147.4986,147.6221,3059.0
2018-08-17 10:00:00,155.39,155.46,155.34,155.34,2080.0,147.5746,147.6411,147.5271,147.5271,2080.0
2018-08-17 10:05:00,155.38,155.38,155.14,155.28,1755.0,147.5651,147.5651,147.3372,147.4701,1755.0
2018-08-17 10:10:00,155.13,155.19,155.04,155.04,4247.0,147.3277,147.3847,147.2422,147.2422,4247.0
2018-08-17 10:15:00,155.06,155.1,155.05,155.1,3489.0,147.2612,147.2992,147.2517,147.2992,3489.0
2018-08-17 10:20:00,155.13,155.13,154.96,154.97,4771.0,147.3277,147.3277,147.1662,147.1757,4771.0
2018-08-17 10:25:00,154.97,155.06,154.89,154.98,3270.0,147.1757,147.2612,147.0997,147.1852,3270.0
2018-08-17 10:30:00,155.09,155.12,155.04,155.09,2131.0,147.2897,147.3182,147.2422,147.2897,2131.0
2018-08-17 10:35:00,155.11,155.2,155.11,155.13,2718.0,147.3087,147.3942,147.3087,147.3277,2718.0
2018-08-17 10:40:00,155.13,155.14,155.04,155.07,1516.0,147.3277,147.3372,147.2422,147.2707,1516.0
2018-08-17 10:45:00,155.02,155.18,155.02,155.1,4548.0,147.2232,147.3752,147.2232,147.2992,4548.0
2018-08-17 10:50:00,155.12,155.24,155.11,155.22,3237.0,147.3182,147.4321,147.3087,147.4131,3237.0
2018-08-17 10:55:00,155.14,155.17,155.09,155.16,2053.0,147.3372,147.3657,147.2897,147.3562,2053.0
2018-08-17 11:00:00,155.18,155.18,155.09,155.13,1980.0,147.3752,147.3752,147.2897,147.3277,1980.0
2018-08-17 11:05:00,155.14,155.26,155.14,155.25,3254.0,147.3372,147.4511,147.3372,147.4416,3254.0
2018-08-17 11:10:00,155.25,155.25,155.17,155.21,2874.0,147.4416,147.4416,147.3657,147.4036,2874.0
2018-08-17 11:15:00,155.27,155.37,155.27,155.37,1594.0,147.4606,147.5556,147.4606,147.5556,1594.0
2018-08-17 11:20:00,155.36,155.42,155.35,155.41,1808.0,147.5461,147.6031,147.5366,147.5936,1808.0
2018-08-17 11:25:00,155.39,155.44,155.34,155.4,2973.0,147.5746,147.6221,147.5271,147.5841,2973.0
2018-08-17 11:30:00,155.5,155.52,155.49,155.52,1606.0,147.6791,147.6981,147.6696,147.6981,1606.0
2018-08-17 11:35:00,155.53,155.53,155.45,155.45,3357.0,147.7076,147.7076,147.6316,147.6316,3357.0
2018-08-17 11:40:00,155.48,155.6,155.47,155.57,3791.0,147.6601,147.774,147.6506,147.7455,3791.0
2018-08-17 11:45:00,155.59,155.59,155.56,155.58,1766.0,147.7645,147.7645,147.736,147.755,1766.0
2018-08-17 11:50:00,155.59,155.68,155.59,155.64,1202.0,147.7645,147.85,147.7645,147.812,1202.0
2018-08-17 11:55:00,155.65,155.82,155.65,155.78,3088.0,147.8215,147.983,147.8215,147.945,3088.0
2018-08-17 12:00:00,155.76,155.76,155.64,155.65,7610.0,147.926,147.926,147.812,147.8215,7610.0
2018-08-17 12:05:00,155.62,155.66,155.59,155.66,1450.0,147.793,147.831,147.7645,147.831,1450.0
2018-08-17 12:10:00,155.65,155.69,155.57,155.57,2232.0,147.8215,147.8595,147.7455,147.7455,2232.0
2018-08-17 12:15:00,155.63,155.64,155.59,155.64,1506.0,147.8025,147.812,147.7645,147.812,1506.0
2018-08-17 12:20:00,155.61,155.61,155.57,155.59,1410.0,147.7835,147.7835,147.7455,147.7645,1410.0
2018-08-17 12:25:00,155.65,155.65,155.61,155.61,2579.0,147.8215,147.8215,147.7835,147.7835,2579.0
2018-08-17 12:30:00,155.59,155.59,155.43,155.45,14584.0,147.7645,147.7645,147.6126,147.6316,14584.0
2018-08-17 12:35:00,155.44,155.45,155.36,155.36,3374.0,147.6221,147.6316,147.5461,147.5461,3374.0
2018-08-17 12:40:00,155.4,155.41,155.38,155.38,5061.0,147.5841,147.5936,147.5651,147.5651,5061.0
2018-08-17 12:45:00,155.33,155.36,155.32,155.36,2468.0,147.5176,147.5461,147.5081,147.5461,2468.0
2018-08-17 12:50:00,155.37,155.44,155.37,155.39,2746.0,147.5556,147.6221,147.5556,147.5746,2746.0
2018-08-17 12:55:00,155.35,155.44,155.35,155.39,1094.0,147.5366,147.6221,147.5366,147.5746,1094.0
2018-08-17 13:00:00,155.4,155.48,155.39,155.48,12446.0,147.5841,147.6601,147.5746,147.6601,12446.0
2018-08-17 13:05:00,155.47,155.47,155.4,155.45,3658.0,147.6506,147.6506,147.5841,147.6316,3658.0
2018-08-17 13:10:00,155.42,155.43,155.38,155.38,1212.0,147.6031,147.6126,147.5651,147.5651,1212.0
2018-08-17 13:15:00,155.39,155.48,155.39,155.48,782.0,147.5746,147.6601,147.5746,147.6601,782.0
2018-08-17 13:20:00,155.46,155.49,155.43,155.44,1551.0,147.6411,147.6696,147.6126,147.6221,1551.0
2018-08-17 13:25:00,155.42,155.43,155.33,155.33,5228.0,147.6031,147.6126,147.5176,147.5176,5228.0
2018-08-17 13:30:00,155.38,155.44,155.36,155.44,699.0,147.5651,147.6221,147.5461,147.6221,699.0
2018-08-17 13:35:00,155.43,155.46,155.42,155.43,2828.0,147.6126,147.6411,147.6031,147.6126,2828.0
2018-08-17 13:40:00,155.48,155.5,155.45,155.46,839.0,147.6601,147.6791,147.6316,147.6411,839.0
2018-08-17 13:45:00,155.46,155.51,155.46,155.48,1764.0,147.6411,147.6886,147.6411,147.6601,1764.0
2018-08-17 13:50:00,155.46,155.5,155.45,155.49,4820.0,147.6411,147.6791,147.6316,147.6696,4820.0
2018-08-17 13:55:00,155.49,155.61,155.48,155.61,1393.0,147.6696,147.7835,147.6601,147.7835,1393.0
2018-08-17 14:00:00,155.55,155.87,155.55,155.87,13537.0,147.7265,148.0305,147.7265,148.0305,13537.0
2018-08-17 14:05:00,155.9,155.97,155.89,155.94,21558.0,148.0589,148.1254,148.0494,148.0969,21558.0
2018-08-17 14:10:00,155.92,155.94,155.84,155.91,6397.0,148.0779,148.0969,148.002,148.0684,6397.0
2018-08-17 14:15:00,155.93,156.03,155.93,155.94,2411.0,148.0874,148.1824,148.0874,148.0969,2411.0
2018-08-17 14:20:00,155.96,156.04,155.95,156.03,9812.0,148.1159,148.1919,148.1064,148.1824,9812.0
2018-08-17 14:25:00,156.01,156.12,156.01,156.06,7977.0,148.1634,148.2679,148.1634,148.2109,7977.0
2018-08-17 14:30:00,156.04,156.08,156.01,156.01,6087.0,148.1919,148.2299,148.1634,148.1634,6087.0
2018-08-17 14:35:00,156.01,156.01,155.91,155.95,5387.0,148.1634,148.1634,148.0684,148.1064,5387.0
2018-08-17 14:40:00,155.94,156.09,155.94,156.04,3924.0,148.0969,148.2394,148.0969,148.1919,3924.0
2018-08-17 14:45:00,156.05,156.07,155.99,156.01,6065.0,148.2014,148.2204,148.1444,148.1634,6065.0
2018-08-17 14:50:00,156.02,156.21,156.01,156.21,20748.0,148.1729,148.3534,148.1634,148.3534,20748.0
2018-08-17 14:55:00,156.24,156.25,156.2,156.22,3123.0,148.3818,148.3913,148.3439,148.3628,3123.0
2018-08-17 15:00:00,156.22,156.23,156.15,156.18,3532.0,148.3628,148.3723,148.2964,148.3249,3532.0
2018-08-17 15:05:00,156.16,156.19,156.04,156.05,22519.0,148.3059,148.3344,148.1919,148.2014,22519.0
2018-08-17 15:10:00,156.04,156.1,156.02,156.06,5393.0,148.1919,148.2489,148.1729,148.2109,5393.0
2018-08-17 15:15:00,156.07,156.08,156.02,156.06,5140.0,148.2204,148.2299,148.1729,148.2109,5140.0
2018-08-17 15:20:00,156.08,156.12,156.07,156.08,33539.0,148.2299,148.2679,148.2204,148.2299,33539.0
2018-08-17 15:25:00,156.04,156.08,156.01,156.02,6665.0,148.1919,148.2299,148.1634,148.1729,6665.0
2018-08-17 15:30:00,155.98,156.06,155.97,156.05,4047.0,148.1349,148.2109,148.1254,148.2014,4047.0
2018-08-17 15:35:00,156.05,156.08,156.05,156.06,6806.0,148.2014,148.2299,148.2014,148.2109,6806.0
2018-08-17 15:40:00,156.06,156.13,156.06,156.12,3774.0,148.2109,148.2774,148.2109,148.2679,3774.0
2018-08-17 15:45:00,156.12,156.13,156.03,156.06,2884.0,148.2679,148.2774,148.1824,148.2109,2884.0
2018-08-17 15:50:00,156.04,156.08,155.99,156.05,29772.0,148.1919,148.2299,148.1444,148.2014,29772.0
2018-08-17 15:55:00,156.03,156.08,155.95,156.01,16537.0,148.1824,148.2299,148.1064,148.1634,16537.0
2018-08-20 09:30:00,156.39,156.45,156.24,156.24,15177.0,148.5243,148.5813,148.3818,148.3818,15177.0
2018-08-20 09:35:00,156.41,156.48,156.3,156.37,16362.0,148.5433,148.6098,148.4388,148.5053,16362.0
2018-08-20 09:40:00,156.36,156.4,156.05,156.12,15630.0,148.4958,148.5338,148.2014,148.2679,15630.0
2018-08-20 09:45:00,156.09,156.2,156.09,156.19,2900.0,148.2394,148.3439,148.2394,148.3344,2900.0
2018-08-20 09:50:00,156.07,156.07,155.92,155.92,4192.0,148.2204,148.2204,148.0779,148.0779,4192.0
2018-08-20 09:55:00,156.01,156.01,155.87,155.94,9591.0,148.1634,148.1634,148.0305,148.0969,9591.0
2018-08-20 10:00:00,155.94,156.2,155.94,156.2,8941.0,148.0969,148.3439,148.0969,148.3439,8941.0
2018-08-20 10:05:00,156.15,156.16,156.1,156.15,1055.0,148.2964,148.3059,148.2489,148.2964,1055.0
2018-08-20 10:10:00,156.14,156.14,155.83,155.83,4841.0,148.2869,148.2869,147.9925,147.9925,4841.0
2018-08-20 10:15:00,155.85,155.94,155.79,155.91,10220.0,148.0115,148.0969,147.9545,148.0684,10220.0
2018-08-20 10:20:00,155.91,155.97,155.88,155.95,3390.0,148.0684,148.1254,148.0399,148.1064,3390.0
2018-08-20 10:25:00,155.97,156.02,155.93,156.02,3747.0,148.1254,148.1729,148.0874,148.1729,3747.0
2018-08-20 10:30:00,155.96,156.07,155.95,156.05,4490.0,148.1159,148.2204,148.1064,148.2014,4490.0
2018-08-20 10:35:00,156.11,156.11,155.96,155.96,1497.0,148.2584,148.2584,148.1159,148.1159,1497.0
2018-08-20 10:40:00,155.91,155.92,155.79,155.83,3717.0,148.0684,148.0779,147.9545,147.9925,3717.0
2018-08-20 10:45:00,155.84,155.99,155.84,155.97,2092.0,148.002,148.1444,148.002,148.1254,2092.0
2018-08-20 10:50:00,155.98,155.98,155.88,155.89,3204.0,148.1349,148.1349,148.0399,148.0494,3204.0
2018-08-20 10:55:00,155.9,155.9,155.77,155.77,1594.0,148.0589,148.0589,147.9355,147.9355,1594.0
2018-08-20 11:00:00,155.84,155.93,155.82,155.91,2686.0,148.002,148.0874,147.983,148.0684,2686.0
2018-08-20 11:05:00,155.92,155.95,155.9,155.94,2146.0,148.0779,148.1064,148.0589,148.0969,2146.0
2018-08-20 11:10:00,155.98,155.99,155.91,155.91,1246.0,148.1349,148.1444,148.0684,148.0684,1246.0
2018-08-20 11:15:00,155.86,155.99,155.86,155.99,1796.0,148.021,148.1444,148.021,148.1444,1796.0
2018-08-20 11:20:00,156.01,156.02,155.95,155.96,15574.0,148.1634,148.1729,148.1064,148.1159,15574.0
2018-08-20 11:25:00,155.94,156.04,155.94,156.01,2441.0,148.0969,148.1919,148.0969,148.1634,2441.0
2018-08-20 11:30:00,156.08,156.1,156.05,156.1,8075.0,148.2299,148.2489,148.2014,148.2489,8075.0
2018-08-20 11:35:00,156.07,156.17,156.06,156.17,10334.0,148.2204,148.3154,148.2109,148.3154,10334.0
2018-08-20 11:40:00,156.17,156.22,156.17,156.18,6811.0,148.3154,148.3628,148.3154,148.3249,6811.0
2018-08-20 11:45:00,156.17,156.18,156.13,156.13,2240.0,148.3154,148.3249,148.2774,148.2774,2240.0
2018-08-20 11:50:00,156.18,156.24,156.17,156.19,18001.0,148.3249,148.3818,148.3154,148.3344,18001.0
2018-08-20 11:55:00,156.17,156.17,156.08,156.1,2300.0,148.3154,148.3154,148.2299,148.2489,2300.0
2018-08-20 12:00:00,156.06,156.2,156.06,156.16,2293.0,148.2109,148.3439,148.2109,148.3059,2293.0
2018-08-20 12:05:00,156.16,156.22,156.16,156.19,1185.0,148.3059,148.3628,148.3059,148.3344,1185.0
2018-08-20 12:10:00,156.21,156.22,156.19,156.2,1843.0,148.3534,148.3628,148.3344,148.3439,1843.0
2018-08-20 12:15:00,156.22,156.22,156.16,156.2,2476.0,148.3628,148.3628,148.3059,148.3439,2476.0
2018-08-20 12:20:00,156.16,156.25,156.16,156.25,5804.0,148.3059,148.3913,148.3059,148.3913,5804.0
2018-08-20 12:25:00,156.26,156.3,156.25,156.28,2160.0,148.4008,148.4388,148.3913,148.4198,2160.0
2018-08-20 12:30:00,156.33,156.35,156.31,156.31,1286.0,148.4673,148.4863,148.4483,148.4483,1286.0
2018-08-20 12:35:00,156.36,156.37,156.28,156.36,3713.0,148.4958,148.5053,148.4198,148.4958,3713.0
2018-08-20 12:40:00,156.34,156.34,156.31,156.32,3347.0,148.4768,148.4768,148.4483,148.4578,3347.0
2018-08-20 12:45:00,156.32,156.34,156.27,156.27,3275.0,148.4578,148.4768,148.4103,148.4103,3275.0
2018-08-20 12:50:00,156.24,156.29,156.22,156.28,8677.0,148.3818,148.4293,148.3628,148.4198,8677.0
2018-08-20 12:55:00,156.28,156.37,156.28,156.34,1066.0,148.4198,148.5053,148.4198,148.4768,1066.0
2018-08-20 13:00:00,156.38,156.39,156.32,156.33,7490.0,148.5148,148.5243,148.4578,148.4673,7490.0
2018-08-20 13:05:00,156.32,156.36,156.32,156.33,5863.0,148.4578,148.4958,148.4578,148.4673,5863.0
2018-08-20 13:10:00,156.36,156.36,156.31,156.31,1480.0,148.4958,148.4958,148.4483,148.4483,1480.0
2018-08-20 13:15:00,156.27,156.28,156.25,156.26,2132.0,148.4103,148.4198,148.3913,148.4008,2132.0
2018-08-20 13:20:00,156.3,156.32,156.3,156.32,760.0,148.4388,148.4578,148.4388,148.4578,760.0
2018-08-20 13:25:00,156.34,156.39,156.34,156.39,9108.0,148.4768,148.5243,148.4768,148.5243,9108.0
2018-08-20 13:30:00,156.4,156.41,156.39,156.41,1754.0,148.5338,148.5433,148.5243,148.5433,1754.0
2018-08-20 13:35:00,156.42,156.45,156.42,156.43,1854.0,148.5528,148.5813,148.5528,148.5623,1854.0
2018-08-20 13:40:00,156.4,156.42,156.4,156.41,400.0,148.5338,148.5528,148.5338,148.5433,400.0
2018-08-20 13:45:00,156.4,156.42,156.37,156.4,3508.0,148.5338,148.5528,148.5053,148.5338,3508.0
2018-08-20 13:50:00,156.4,156.43,156.38,156.42,216690.0,148.5338,148.5623,148.5148,148.5528,216690.0
2018-08-20 13:55:00,156.44,156.5,156.44,156.49,3594.0,148.5718,148.6288,148.5718,148.6193,3594.0
2018-08-20 14:00:00,156.5,156.57,156.47,156.5,7007.0,148.6288,148.6952,148.6003,148.6288,7007.0
2018-08-20 14:05:00,156.51,156.52,156.47,156.49,6956.0,148.6383,148.6478,148.6003,148.6193,6956.0
2018-08-20 14:10:00,156.5,156.52,156.45,156.5,2669.0,148.6288,148.6478,148.5813,148.6288,2669.0
2018-08-20 14:15:00,156.48,156.48,156.44,156.46,3795.0,148.6098,148.6098,148.5718,148.5908,3795.0
2018-08-20 14:20:00,156.46,156.5,156.45,156.46,10362.0,148.5908,148.6288,148.5813,148.5908,10362.0
2018-08-20 14:25:00,156.45,156.51,156.45,156.5,10800.0,148.5813,148.6383,148.5813,148.6288,10800.0
2018-08-20 14:30:00,156.51,156.53,156.49,156.49,6973.0,148.6383,148.6573,148.6193,148.6193,6973.0
2018-08-20 14:35:00,156.48,156.48,156.42,156.42,4647.0,148.6098,148.6098,148.5528,148.5528,4647.0
2018-08-20 14:40:00,156.4,156.42,156.34,156.37,5095.0,148.5338,148.5528,148.4768,148.5053,5095.0
2018-08-20 14:45:00,156.34,156.39,156.33,156.34,5623.0,148.4768,148.5243,148.4673,148.4768,5623.0
2018-08-20 14:50:00,156.35,156.35,156.31,156.31,3547.0,148.4863,148.4863,148.4483,148.4483,3547.0
2018-08-20 14:55:00,156.29,156.35,156.29,156.33,1602.0,148.4293,148.4863,148.4293,148.4673,1602.0
2018-08-20 15:00:00,156.32,156.35,156.28,156.29,14236.0,148.4578,148.4863,148.4198,148.4293,14236.0
2018-08-20 15:05:00,156.29,156.3,156.26,156.29,2099.0,148.4293,148.4388,148.4008,148.4293,2099.0
2018-08-20 15:10:00,156.33,156.37,156.33,156.36,1899.0,148.4673,148.5053,148.4673,148.4958,1899.0
2018-08-20 15:15:00,156.36,156.42,156.36,156.4,3426.0,148.4958,148.5528,148.4958,148.5338,3426.0
2018-08-20 15:20:00,156.39,156.4,156.36,156.37,5759.0,148.5243,148.5338,148.4958,148.5053,5759.0
2018-08-20 15:25:00,156.4,156.42,156.37,156.37,4555.0,148.5338,148.5528,148.5053,148.5053,4555.0
2018-08-20 15:30:00,156.36,156.41,156.34,156.38,1806.0,148.4958,148.5433,148.4768,148.5148,1806.0
2018-08-20 15:35:00,156.41,156.42,156.4,156.41,1540.0,148.5433,148.5528,148.5338,148.5433,1540.0
2018-08-20 15:40:00,156.4,156.46,156.37,156.45,5865.0,148.5338,148.5908,148.5053,148.5813,5865.0
2018-08-20 15:45:00,156.44,156.46,156.41,156.44,2626.0,148.5718,148.5908,148.5433,148.5718,2626.0
2018-08-20 15:50:00,156.42,156.42,156.29,156.32,20338.0,148.5528,148.5528,148.4293,148.4578,20338.0
2018-08-20 15:55:00,156.33,156.34,156.25,156.29,9024.0,148.4673,148.4768,148.3913,148.4293,9024.0
2018-08-21 09:30:00,156.66,156.93,156.21,156.85,21647.0,148.7807,149.0371,148.3534,148.9612,21647.0
2018-08-21 09:35:00,156.92,156.92,156.75,156.75,3095.0,149.0276,149.0276,148.8662,148.8662,3095.0
2018-08-21 09:40:00,156.75,156.88,156.73,156.85,4692.0,148.8662,148.9897,148.8472,148.9612,4692.0
2018-08-21 09:45:00,156.9,156.96,156.89,156.94,8739.0,149.0086,149.0656,148.9992,149.0466,8739.0
2018-08-21 09:50:00,156.94,157.09,156.94,157.08,12195.0,149.0466,149.1891,149.0466,149.1796,12195.0
2018-08-21 09:55:00,157.1,157.11,157.01,157.06,8092.0,149.1986,149.2081,149.1131,149.1606,8092.0
2018-08-21 10:00:00,157.07,157.09,157.0,157.02,5948.0,149.1701,149.1891,149.1036,149.1226,5948.0
2018-08-21 10:05:00,157.02,157.02,156.88,156.88,1655.0,149.1226,149.1226,148.9897,148.9897,1655.0
2018-08-21 10:10:00,156.93,157.0,156.91,156.95,14623.0,149.0371,149.1036,149.0181,149.0561,14623.0
2018-08-21 10:15:00,156.97,157.04,156.97,157.0,4525.0,149.0751,149.1416,149.0751,149.1036,4525.0
2018-08-21 10:20:00,157.0,157.09,156.99,157.09,2939.0,149.1036,149.1891,149.0941,149.1891,2939.0
2018-08-21 10:25:00,157.03,157.07,157.02,157.05,1877.0,149.1321,149.1701,149.1226,149.1511,1877.0
2018-08-21 10:30:00,157.08,157.08,157.07,157.07,576.0,149.1796,149.1796,149.1701,149.1701,576.0
2018-08-21 10:35:00,157.1,157.16,157.06,157.1,1878.0,149.1986,149.2556,149.1606,149.1986,1878.0
2018-08-21 10:40:00,157.05,157.13,157.04,157.05,3748.0,149.1511,149.2271,149.1416,149.1511,3748.0
2018-08-21 10:45:00,157.09,157.09,156.98,157.01,6272.0,149.1891,149.1891,149.0846,149.1131,6272.0
2018-08-21 10:50:00,157.01,157.02,156.99,157.01,5153.0,149.1131,149.1226,149.0941,149.1131,5153.0
2018-08-21 10:55:00,156.99,157.06,156.98,157.06,2520.0,149.0941,149.1606,149.0846,149.1606,2520.0
2018-08-21 11:00:00,157.08,157.08,156.98,157.02,7187.0,149.1796,149.1796,149.0846,149.1226,7187.0
2018-08-21 11:05:00,157.03,157.03,156.98,156.98,2383.0,149.1321,149.1321,149.0846,149.0846,2383.0
2018-08-21 11:10:00,156.97,156.98,156.93,156.93,1498.0,149.0751,149.0846,149.0371,149.0371,1498.0
2018-08-21 11:15:00,156.88,156.88,156.81,156.83,4812.0,148.9897,148.9897,148.9232,148.9422,4812.0
2018-08-21 11:20:00,156.8,156.86,156.78,156.86,2114.0,148.9137,148.9707,148.8947,148.9707,2114.0
2018-08-21 11:25:00,156.91,156.93,156.86,156.87,3352.0,149.0181,149.0371,148.9707,148.9802,3352.0
2018-08-21 11:30:00,156.88,157.02,156.88,157.02,2132.0,148.9897,149.1226,148.9897,149.1226,2132.0
2018-08-21 11:35:00,157.02,157.11,157.02,157.11,2827.0,149.1226,149.2081,149.1226,149.2081,2827.0
2018-08-21 11:40:00,157.09,157.12,157.08,157.11,2332.0,149.1891,149.2176,149.1796,149.2081,2332.0
2018-08-21 11:45:00,157.11,157.11,157.08,157.1,2742.0,149.2081,149.2081,149.1796,149.1986,2742.0
2018-08-21 11:50:00,157.09,157.18,157.06,157.17,5742.0,149.1891,149.2746,149.1606,149.2651,5742.0
2018-08-21 11:55:00,157.14,157.2,157.11,157.18,4864.0,149.2366,149.2936,149.2081,149.2746,4864.0
2018-08-21 12:00:00,157.18,157.29,157.18,157.24,3398.0,149.2746,149.379,149.2746,149.3315,3398.0
2018-08-21 12:05:00,157.26,157.26,157.23,157.25,1877.0,149.3505,149.3505,149.3221,149.341,1877.0
2018-08-21 12:10:00,157.27,157.27,157.22,157.25,13425.0,149.36,149.36,149.3126,149.341,13425.0
2018-08-21 12:15:00,157.26,157.27,157.24,157.24,4580.0,149.3505,149.36,149.3315,149.3315,4580.0
2018-08-21 12:20:00,157.22,157.23,157.19,157.23,1987.0,149.3126,149.3221,149.2841,149.3221,1987.0
2018-08-21 12:25:00,157.26,157.31,157.26,157.31,2207.0,149.3505,149.398,149.3505,149.398,2207.0
2018-08-21 12:30:00,157.31,157.34,157.29,157.32,1986.0,149.398,149.4265,149.379,149.4075,1986.0
2018-08-21 12:35:00,157.3,157.33,157.3,157.32,2401.0,149.3885,149.417,149.3885,149.4075,2401.0
2018-08-21 12:40:00,157.31,157.34,157.3,157.33,678.0,149.398,149.4265,149.3885,149.417,678.0
2018-08-21 12:45:00,157.34,157.39,157.34,157.38,2194.0,149.4265,149.474,149.4265,149.4645,2194.0
2018-08-21 12:50:00,157.38,157.44,157.37,157.41,1645.0,149.4645,149.5215,149.455,149.493,1645.0
2018-08-21 12:55:00,157.42,157.46,157.37,157.37,5445.0,149.5025,149.5405,149.455,149.455,5445.0
2018-08-21 13:00:00,157.38,157.39,157.38,157.38,744.0,149.4645,149.474,149.4645,149.4645,744.0
2018-08-21 13:05:00,157.35,157.36,157.31,157.31,3765.0,149.436,149.4455,149.398,149.398,3765.0
2018-08-21 13:10:00,157.3,157.34,157.25,157.34,5087.0,149.3885,149.4265,149.341,149.4265,5087.0
2018-08-21 13:15:00,157.31,157.32,157.26,157.31,2246.0,149.398,149.4075,149.3505,149.398,2246.0
2018-08-21 13:20:00,157.31,157.34,157.31,157.32,6044.0,149.398,149.4265,149.398,149.4075,6044.0
2018-08-21 13:25:00,157.33,157.37,157.33,157.34,1074.0,149.417,149.455,149.417,149.4265,1074.0
2018-08-21 13:30:00,157.34,157.38,157.33,157.37,12565.0,149.4265,149.4645,149.417,149.455,12565.0
2018-08-21 13:35:00,157.37,157.39,157.35,157.37,3525.0,149.455,149.474,149.436,149.455,3525.0
2018-08-21 13:40:00,157.38,157.38,157.33,157.34,2830.0,149.4645,149.4645,149.417,149.4265,2830.0
2018-08-21 13:45:00,157.32,157.32,157.3,157.3,4402.0,149.4075,149.4075,149.3885,149.3885,4402.0
2018-08-21 13:50:00,157.28,157.3,157.27,157.29,2850.0,149.3695,149.3885,149.36,149.379,2850.0
2018-08-21 13:55:00,157.29,157.33,157.26,157.26,4982.0,149.379,149.417,149.3505,149.3505,4982.0
2018-08-21 14:00:00,157.22,157.23,157.18,157.2,2374.0,149.3126,149.3221,149.2746,149.2936,2374.0
2018-08-21 14:05:00,157.18,157.25,157.18,157.23,4750.0,149.2746,149.341,149.2746,149.3221,4750.0
2018-08-21 14:10:00,157.23,157.23,157.18,157.18,4652.0,149.3221,149.3221,149.2746,149.2746,4652.0
2018-08-21 14:15:00,157.22,157.26,157.21,157.24,3811.0,149.3126,149.3505,149.3031,149.3315,3811.0
2018-08-21 14:20:00,157.22,157.24,157.22,157.23,2634.0,149.3126,149.3315,149.3126,149.3221,2634.0
2018-08-21 14:25:00,157.25,157.27,157.23,157.26,8927.0,149.341,149.36,149.3221,149.3505,8927.0
2018-08-21 14:30:00,157.15,157.18,157.13,157.17,17181.0,149.2461,149.2746,149.2271,149.2651,17181.0
2018-08-21 14:35:00,157.17,157.17,157.05,157.12,9741.0,149.2651,149.2651,149.1511,149.2176,9741.0
2018-08-21 14:40:00,157.12,157.16,157.12,157.14,1027.0,149.2176,149.2556,149.2176,149.2366,1027.0
2018-08-21 14:45:00,157.12,157.12,156.99,156.99,6224.0,149.2176,149.2176,149.0941,149.0941,6224.0
2018-08-21 14:50:00,156.98,156.98,156.83,156.87,5092.0,149.0846,149.0846,148.9422,148.9802,5092.0
2018-08-21 14:55:00,156.85,156.97,156.85,156.95,2317.0,148.9612,149.0751,148.9612,149.0561,2317.0
2018-08-21 15:00:00,156.96,157.0,156.9,156.99,4447.0,149.0656,149.1036,149.0086,149.0941,4447.0
2018-08-21 15:05:00,156.97,157.04,156.97,157.02,1325.0,149.0751,149.1416,149.0751,149.1226,1325.0
2018-08-21 15:10:00,157.03,157.05,157.0,157.0,3062.0,149.1321,149.1511,149.1036,149.1036,3062.0
2018-08-21 15:15:00,156.96,157.0,156.92,156.94,4771.0,149.0656,149.1036,149.0276,149.0466,4771.0
2018-08-21 15:20:00,156.95,157.03,156.88,157.03,3550.0,149.0561,149.1321,148.9897,149.1321,3550.0
2018-08-21 15:25:00,157.04,157.05,157.0,157.01,9637.0,149.1416,149.1511,149.1036,149.1131,9637.0
2018-08-21 15:30:00,156.99,157.04,156.96,157.02,2682.0,149.0941,149.1416,149.0656,149.1226,2682.0
2018-08-21 15:35:00,157.03,157.06,156.98,157.0,7801.0,149.1321,149.1606,149.0846,149.1036,7801.0
2018-08-21 15:40:00,157.0,157.0,156.92,156.97,4696.0,149.1036,149.1036,149.0276,149.0751,4696.0
2018-08-21 15:45:00,156.94,156.94,156.8,156.82,10917.0,149.0466,149.0466,148.9137,148.9327,10917.0
2018-08-21 15:50:00,156.79,156.82,156.73,156.82,21501.0,148.9042,148.9327,148.8472,148.9327,21501.0
2018-08-21 15:55:00,156.83,156.97,156.82,156.87,17463.0,148.9422,149.0751,148.9327,148.9802,17463.0
2018-08-22 09:30:00,156.54,156.9,156.54,156.9,24853.0,148.6668,149.0086,148.6668,149.0086,24853.0
2018-08-22 09:35:00,157.0,157.13,156.98,157.13,3034.0,149.1036,149.2271,149.0846,149.2271,3034.0
2018-08-22 09:40:00,157.01,157.05,156.95,156.96,2202.0,149.1131,149.1511,149.0561,149.0656,2202.0
2018-08-22 09:45:00,156.87,156.98,156.81,156.87,4034.0,148.9802,149.0846,148.9232,148.9802,4034.0
2018-08-22 09:50:00,156.86,156.87,156.64,156.69,10969.0,148.9707,148.9802,148.7617,148.8092,10969.0
2018-08-22 09:55:00,156.66,156.76,156.62,156.66,3059.0,148.7807,148.8757,148.7427,148.7807,3059.0
2018-08-22 10:00:00,156.68,156.68,156.59,156.63,1208.0,148.7997,148.7997,148.7142,148.7522,1208.0
2018-08-22 10:05:00,156.65,156.71,156.64,156.71,2192.0,148.7712,148.8282,148.7617,148.8282,2192.0
2018-08-22 10:10:00,156.71,156.85,156.71,156.85,4575.0,148.8282,148.9612,148.8282,148.9612,4575.0
2018-08-22 10:15:00,156.89,156.9,156.84,156.89,2128.0,148.9992,149.0086,148.9517,148.9992,2128.0
2018-08-22 10:20:00,156.93,156.95,156.85,156.86,2787.0,149.0371,149.0561,148.9612,148.9707,2787.0
2018-08-22 10:25:00,156.84,156.86,156.73,156.73,1666.0,148.9517,148.9707,148.8472,148.8472,1666.0
2018-08-22 10:30:00,156.81,156.86,156.76,156.86,4026.0,148.9232,148.9707,148.8757,148.9707,4026.0
2018-08-22 10:35:00,156.96,156.99,156.93,156.97,8914.0,149.0656,149.0941,149.0371,149.0751,8914.0
2018-08-22 10:40:00,156.99,157.02,156.96,157.01,2540.0,149.0941,149.1226,149.0656,149.1131,2540.0
2018-08-22 10:45:00,157.03,157.21,157.03,157.21,3634.0,149.1321,149.3031,149.1321,149.3031,3634.0
2018-08-22 10:50:00,157.22,157.24,157.18,157.21,4718.0,149.3126,149.3315,149.2746,149.3031,4718.0
2018-08-22 10:55:00,157.21,157.22,157.13,157.19,2160.0,149.3031,149.3126,149.2271,149.2841,2160.0
2018-08-22 11:00:00,157.19,157.26,157.15,157.26,1890.0,149.2841,149.3505,149.2461,149.3505,1890.0
2018-08-22 11:05:00,157.3,157.3,157.16,157.21,7429.0,149.3885,149.3885,149.2556,149.3031,7429.0
2018-08-22 11:10:00,157.2,157.22,157.18,157.2,1431.0,149.2936,149.3126,149.2746,149.2936,1431.0
2018-08-22 11:15:00,157.2,157.29,157.2,157.28,2293.0,149.2936,149.379,149.2936,149.3695,2293.0
2018-08-22 11:20:00,157.25,157.27,157.23,157.23,3034.0,149.341,149.36,149.3221,149.3221,3034.0
2018-08-22 11:25:00,157.28,157.34,157.26,157.34,7471.0,149.3695,149.4265,149.3505,149.4265,7471.0
2018-08-22 11:30:00,157.36,157.36,157.29,157.29,2152.0,149.4455,149.4455,149.379,149.379,2152.0
2018-08-22 11:35:00,157.22,157.33,157.22,157.31,2415.0,149.3126,149.417,149.3126,149.398,2415.0
2018-08-22 11:40:00,157.34,157.41,157.33,157.39,3831.0,149.4265,149.493,149.417,149.474,3831.0
2018-08-22 11:45:00,157.38,157.38,157.32,157.34,1005.0,149.4645,149.4645,149.4075,149.4265,1005.0
2018-08-22 11:50:00,157.37,157.37,157.29,157.29,205.0,149.455,149.455,149.379,149.379,205.0
2018-08-22 11:55:00,157.33,157.35,157.31,157.34,2192.0,149.417,149.436,149.398,149.4265,2192.0
2018-08-22 12:00:00,157.37,157.41,157.35,157.37,7548.0,149.455,149.493,149.436,149.455,7548.0
2018-08-22 12:05:00,157.35,157.36,157.28,157.33,840.0,149.436,149.4455,149.3695,149.417,840.0
2018-08-22 12:10:00,157.31,157.31,157.18,157.18,1400.0,149.398,149.398,149.2746,149.2746,1400.0
2018-08-22 12:15:00,157.23,157.27,157.22,157.26,429.0,149.3221,149.36,149.3126,149.3505,429.0
2018-08-22 12:20:00,157.27,157.31,157.27,157.31,6089.0,149.36,149.398,149.36,149.398,6089.0
2018-08-22 12:25:00,157.28,157.29,157.22,157.22,4538.0,149.3695,149.379,149.3126,149.3126,4538.0
2018-08-22 12:30:00,157.21,157.22,157.19,157.2,1186.0,149.3031,149.3126,149.2841,149.2936,1186.0
2018-08-22 12:35:00,157.19,157.19,157.11,157.11,2356.0,149.2841,149.2841,149.2081,149.2081,2356.0
2018-08-22 12:40:00,157.16,157.23,157.15,157.23,4997.0,149.2556,149.3221,149.2461,149.3221,4997.0
2018-08-22 12:45:00,157.22,157.23,157.19,157.2,3747.0,149.3126,149.3221,149.2841,149.2936,3747.0
2018-08-22 12:50:00,157.21,157.23,157.2,157.23,1084.0,149.3031,149.3221,149.2936,149.3221,1084.0
2018-08-22 12:55:00,157.18,157.18,157.13,157.18,1070.0,149.2746,149.2746,149.2271,149.2746,1070.0
2018-08-22 13:00:00,157.14,157.16,157.12,157.16,4466.0,149.2366,149.2556,149.2176,149.2556,4466.0
2018-08-22 13:05:00,157.13,157.13,157.07,157.08,1679.0,149.2271,149.2271,149.1701,149.1796,1679.0
2018-08-22 13:10:00,157.08,157.11,157.06,157.11,4284.0,149.1796,149.2081,149.1606,149.2081,4284.0
2018-08-22 13:15:00,157.09,157.13,157.09,157.13,2360.0,149.1891,149.2271,149.1891,149.2271,2360.0
2018-08-22 13:20:00,157.19,157.24,157.18,157.24,4615.0,149.2841,149.3315,149.2746,149.3315,4615.0
2018-08-22 13:25:00,157.22,157.25,157.2,157.21,2381.0,149.3126,149.341,149.2936,149.3031,2381.0
2018-08-22 13:30:00,157.21,157.27,157.2,157.26,2119.0,149.3031,149.36,149.2936,149.3505,2119.0
2018-08-22 13:35:00,157.25,157.26,157.24,157.24,745.0,149.341,149.3505,149.3315,149.3315,745.0
2018-08-22 13:40:00,157.21,157.23,157.2,157.21,660.0,149.3031,149.3221,149.2936,149.3031,660.0
2018-08-22 13:45:00,157.19,157.19,157.11,157.15,3632.0,149.2841,149.2841,149.2081,149.2461,3632.0
2018-08-22 13:50:00,157.14,157.15,157.12,157.13,6685.0,149.2366,149.2461,149.2176,149.2271,6685.0
2018-08-22 13:55:00,157.11,157.21,157.11,157.2,8679.0,149.2081,149.3031,149.2081,149.2936,8679.0
2018-08-22 14:00:00,157.2,157.33,157.17,157.33,2863.0,149.2936,149.417,149.2651,149.417,2863.0
2018-08-22 14:05:00,157.31,157.33,157.18,157.18,3743.0,149.398,149.417,149.2746,149.2746,3743.0
2018-08-22 14:10:00,157.17,157.24,157.15,157.21,15933.0,149.2651,149.3315,149.2461,149.3031,15933.0
2018-08-22 14:15:00,157.22,157.22,157.06,157.07,4658.0,149.3126,149.3126,149.1606,149.1701,4658.0
2018-08-22 14:20:00,157.08,157.13,157.08,157.1,1464.0,149.1796,149.2271,149.1796,149.1986,1464.0
2018-08-22 14:25:00,157.0,157.12,156.99,157.07,8356.0,149.1036,149.2176,149.0941,149.1701,8356.0
2018-08-22 14:30:00,157.08,157.13,157.06,157.11,4603.0,149.1796,149.2271,149.1606,149.2081,4603.0
2018-08-22 14:35:00,157.09,157.13,157.08,157.09,1671.0,149.1891,149.2271,149.1796,149.1891,1671.0
2018-08-22 14:40:00,157.08,157.11,157.06,157.1,4209.0,149.1796,149.2081,149.1606,149.1986,4209.0
2018-08-22 14:45:00,157.1,157.1,156.99,157.02,17651.0,149.1986,149.1986,149.0941,149.1226,17651.0
2018-08-22 14:50:00,157.04,157.11,157.04,157.09,1522.0,149.1416,149.2081,149.1416,149.1891,1522.0
2018-08-22 14:55:00,157.07,157.16,157.05,157.16,2074.0,149.1701,149.2556,149.1511,149.2556,2074.0
2018-08-22 15:00:00,157.17,157.22,157.16,157.21,1974.0,149.2651,149.3126,149.2556,149.3031,1974.0
2018-08-22 15:05:00,157.19,157.21,157.14,157.21,1900.0,149.2841,149.3031,149.2366,149.3031,1900.0
2018-08-22 15:10:00,157.22,157.24,157.2,157.24,2339.0,149.3126,149.3315,149.2936,149.3315,2339.0
2018-08-22 15:15:00,157.23,157.25,157.18,157.22,4856.0,149.3221,149.341,149.2746,149.3126,4856.0
2018-08-22 15:20:00,157.22,157.27,157.2,157.25,21794.0,149.3126,149.36,149.2936,149.341,21794.0
2018-08-22 15:25:00,157.27,157.27,157.24,157.25,4868.0,149.36,149.36,149.3315,149.341,4868.0
2018-08-22 15:30:00,157.25,157.31,157.24,157.3,5315.0,149.341,149.398,149.3315,149.3885,5315.0
2018-08-22 15:35:00,157.3,157.35,157.29,157.33,3827.0,149.3885,149.436,149.379,149.417,3827.0
2018-08-22 15:40:00,157.32,157.32,157.26,157.28,3454.0,149.4075,149.4075,149.3505,149.3695,3454.0
2018-08-22 15:45:00,157.24,157.28,157.22,157.26,4905.0,149.3315,149.3695,149.3126,149.3505,4905.0
2018-08-22 15:50:00,157.21,157.21,157.14,157.18,9921.0,149.3031,149.3031,149.2366,149.2746,9921.0
2018-08-22 15:55:00,157.19,157.21,157.15,157.15,32428.0,149.2841,149.3031,149.2461,149.2461,32428.0
2018-08-23 09:30:00,156.97,157.13,156.97,157.13,19158.0,149.0751,149.2271,149.0751,149.2271,19158.0
2018-08-23 09:35:00,157.27,157.31,157.25,157.31,2305.0,149.36,149.398,149.341,149.398,2305.0
2018-08-23 09:40:00,157.32,157.42,157.32,157.37,3919.0,149.4075,149.5025,149.4075,149.455,3919.0
2018-08-23 09:45:00,157.41,157.5,157.4,157.49,3180.0,149.493,149.5785,149.4835,149.569,3180.0
2018-08-23 09:50:00,157.52,157.71,157.48,157.66,6655.0,149.5975,149.7779,149.5595,149.7304,6655.0
2018-08-23 09:55:00,157.66,157.66,157.54,157.54,5527.0,149.7304,149.7304,149.6165,149.6165,5527.0
2018-08-23 10:00:00,157.53,157.6,157.48,157.49,2367.0,149.607,149.6734,149.5595,149.569,2367.0
2018-08-23 10:05:00,157.55,157.55,157.49,157.54,4794.0,149.626,149.626,149.569,149.6165,4794.0
2018-08-23 10:10:00,157.55,157.62,157.55,157.61,7197.0,149.626,149.6924,149.626,149.6829,7197.0
2018-08-23 10:15:00,157.56,157.62,157.53,157.57,4792.0,149.6355,149.6924,149.607,149.645,4792.0
2018-08-23 10:20:00,157.62,157.7,157.62,157.64,6631.0,149.6924,149.7684,149.6924,149.7114,6631.0
2018-08-23 10:25:00,157.66,157.77,157.66,157.77,3376.0,149.7304,149.8349,149.7304,149.8349,3376.0
2018-08-23 10:30:00,157.77,157.77,157.72,157.72,11265.0,149.8349,149.8349,149.7874,149.7874,11265.0
2018-08-23 10:35:00,157.72,157.78,157.72,157.72,92495.0,149.7874,149.8444,149.7874,149.7874,92495.0
2018-08-23 10:40:00,157.73,157.76,157.69,157.72,10113.0,149.7969,149.8254,149.7589,149.7874,10113.0
2018-08-23 10:45:00,157.73,157.73,157.57,157.59,7415.0,149.7969,149.7969,149.645,149.6639,7415.0
2018-08-23 10:50:00,157.59,157.6,157.49,157.51,2241.0,149.6639,149.6734,149.569,149.588,2241.0
2018-08-23 10:55:00,157.51,157.53,157.42,157.42,20169.0,149.588,149.607,149.5025,149.5025,20169.0
2018-08-23 11:00:00,157.41,157.48,157.38,157.48,3478.0,149.493,149.5595,149.4645,149.5595,3478.0
2018-08-23 11:05:00,157.44,157.45,157.23,157.29,3461.0,149.5215,149.531,149.3221,149.379,3461.0
2018-08-23 11:10:00,157.28,157.3,157.17,157.19,3573.0,149.3695,149.3885,149.2651,149.2841,3573.0
2018-08-23 11:15:00,157.18,157.18,156.9,156.9,7656.0,149.2746,149.2746,149.0086,149.0086,7656.0
2018-08-23 11:20:00,156.84,157.0,156.8,156.99,10053.0,148.9517,149.1036,148.9137,149.0941,10053.0
2018-08-23 11:25:00,156.98,157.03,156.91,157.03,2839.0,149.0846,149.1321,149.0181,149.1321,2839.0
2018-08-23 11:30:00,156.95,157.02,156.89,157.0,7483.0,149.0561,149.1226,148.9992,149.1036,7483.0
2018-08-23 11:35:00,156.98,156.98,156.81,156.81,2180.0,149.0846,149.0846,148.9232,148.9232,2180.0
2018-08-23 11:40:00,156.86,156.97,156.78,156.87,13270.0,148.9707,149.0751,148.8947,148.9802,13270.0
2018-08-23 11:45:00,156.95,156.98,156.9,156.98,12849.0,149.0561,149.0846,149.0086,149.0846,12849.0
2018-08-23 11:50:00,156.95,157.07,156.95,157.04,4964.0,149.0561,149.1701,149.0561,149.1416,4964.0
2018-08-23 11:55:00,157.07,157.07,156.98,156.98,1619.0,149.1701,149.1701,149.0846,149.0846,1619.0
2018-08-23 12:00:00,156.97,157.07,156.97,157.06,2691.0,149.0751,149.1701,149.0751,149.1606,2691.0
2018-08-23 12:05:00,157.06,157.14,157.05,157.08,2253.0,149.1606,149.2366,149.1511,149.1796,2253.0
2018-08-23 12:10:00,157.13,157.13,157.12,157.13,160.0,149.2271,149.2271,149.2176,149.2271,160.0
2018-08-23 12:15:00,157.07,157.18,157.02,157.17,2215.0,149.1701,149.2746,149.1226,149.2651,2215.0
2018-08-23 12:20:00,157.2,157.28,157.2,157.24,1575.0,149.2936,149.3695,149.2936,149.3315,1575.0
2018-08-23 12:25:00,157.27,157.32,157.25,157.32,2713.0,149.36,149.4075,149.341,149.4075,2713.0
2018-08-23 12:30:00,157.28,157.29,157.27,157.27,1018.0,149.3695,149.379,149.36,149.36,1018.0
2018-08-23 12:35:00,157.25,157.26,157.22,157.22,988.0,149.341,149.3505,149.3126,149.3126,988.0
2018-08-23 12:40:00,157.23,157.32,157.23,157.26,3619.0,149.3221,149.4075,149.3221,149.3505,3619.0
2018-08-23 12:45:00,157.28,157.29,157.25,157.26,2814.0,149.3695,149.379,149.341,149.3505,2814.0
2018-08-23 12:50:00,157.25,157.25,157.16,157.17,1455.0,149.341,149.341,149.2556,149.2651,1455.0
2018-08-23 12:55:00,157.18,157.22,157.17,157.18,732.0,149.2746,149.3126,149.2651,149.2746,732.0
2018-08-23 13:00:00,157.17,157.18,157.14,157.17,9321.0,149.2651,149.2746,149.2366,149.2651,9321.0
2018-08-23 13:05:00,157.14,157.18,157.12,157.16,8487.0,149.2366,149.2746,149.2176,149.2556,8487.0
2018-08-23 13:10:00,157.13,157.13,157.08,157.08,1767.0,149.2271,149.2271,149.1796,149.1796,1767.0
2018-08-23 13:15:00,157.1,157.16,157.06,157.16,1413.0,149.1986,149.2556,149.1606,149.2556,1413.0
2018-08-23 13:20:00,157.2,157.21,157.17,157.17,665.0,149.2936,149.3031,149.2651,149.2651,665.0
2018-08-23 13:25:00,157.17,157.21,157.15,157.21,925.0,149.2651,149.3031,149.2461,149.3031,925.0
2018-08-23 13:30:00,157.22,157.22,157.17,157.19,17863.0,149.3126,149.3126,149.2651,149.2841,17863.0
2018-08-23 13:35:00,157.18,157.18,157.1,157.13,26028.0,149.2746,149.2746,149.1986,149.2271,26028.0
2018-08-23 13:40:00,157.16,157.23,157.15,157.19,3825.0,149.2556,149.3221,149.2461,149.2841,3825.0
2018-08-23 13:45:00,157.18,157.18,157.14,157.16,823.0,149.2746,149.2746,149.2366,149.2556,823.0
2018-08-23 13:50:00,157.18,157.18,157.1,157.11,3506.0,149.2746,149.2746,149.1986,149.2081,3506.0
2018-08-23 13:55:00,157.11,157.14,157.1,157.13,12284.0,149.2081,149.2366,149.1986,149.2271,12284.0
2018-08-23 14:00:00,157.13,157.21,157.13,157.2,4573.0,149.2271,149.3031,149.2271,149.2936,4573.0
2018-08-23 14:05:00,157.24,157.3,157.23,157.27,6910.0,149.3315,149.3885,149.3221,149.36,6910.0
2018-08-23 14:10:00,157.27,157.31,157.26,157.28,8352.0,149.36,149.398,149.3505,149.3695,8352.0
2018-08-23 14:15:00,157.27,157.29,157.22,157.24,2199.0,149.36,149.379,149.3126,149.3315,2199.0
2018-08-23 14:20:00,157.26,157.29,157.25,157.26,4889.0,149.3505,149.379,149.341,149.3505,4889.0
2018-08-23 14:25:00,157.27,157.3,157.26,157.27,14648.0,149.36,149.3885,149.3505,149.36,14648.0
2018-08-23 14:30:00,157.26,157.29,157.25,157.26,3821.0,149.3505,149.379,149.341,149.3505,3821.0
2018-08-23 14:35:00,157.24,157.24,157.21,157.24,2107.0,149.3315,149.3315,149.3031,149.3315,2107.0
2018-08-23 14:40:00,157.24,157.35,157.21,157.35,20600.0,149.3315,149.436,149.3031,149.436,20600.0
2018-08-23 14:45:00,157.33,157.34,157.28,157.29,5182.0,149.417,149.4265,149.3695,149.379,5182.0
2018-08-23 14:50:00,157.29,157.29,157.19,157.27,8533.0,149.379,149.379,149.2841,149.36,8533.0
2018-08-23 14:55:00,157.26,157.3,157.24,157.3,9103.0,149.3505,149.3885,149.3315,149.3885,9103.0
2018-08-23 15:00:00,157.3,157.32,157.26,157.29,5148.0,149.3885,149.4075,149.3505,149.379,5148.0
2018-08-23 15:05:00,157.29,157.32,157.28,157.31,4554.0,149.379,149.4075,149.3695,149.398,4554.0
2018-08-23 15:10:00,157.31,157.35,157.29,157.29,13992.0,149.398,149.436,149.379,149.379,13992.0
2018-08-23 15:15:00,157.3,157.3,157.25,157.25,1724.0,149.3885,149.3885,149.341,149.341,1724.0
2018-08-23 15:20:00,157.25,157.26,157.18,157.2,6692.0,149.341,149.3505,149.2746,149.2936,6692.0
2018-08-23 15:25:00,157.21,157.24,157.19,157.23,10308.0,149.3031,149.3315,149.2841,149.3221,10308.0
2018-08-23 15:30:00,157.2,157.24,157.2,157.22,8339.0,149.2936,149.3315,149.2936,149.3126,8339.0
2018-08-23 15:35:00,157.18,157.18,157.05,157.05,6351.0,149.2746,149.2746,149.1511,149.1511,6351.0
2018-08-23 15:40:00,157.04,157.08,156.97,156.99,7917.0,149.1416,149.1796,149.0751,149.0941,7917.0
2018-08-23 15:45:00,156.93,157.0,156.88,156.96,10413.0,149.0371,149.1036,148.9897,149.0656,10413.0
2018-08-23 15:50:00,156.94,156.97,156.88,156.91,13121.0,149.0466,149.0751,148.9897,149.0181,13121.0
2018-08-23 15:55:00,156.9,156.99,156.9,156.99,30743.0,149.0086,149.0941,149.0086,149.0941,30743.0
2018-08-24 09:30:00,157.43,157.69,157.41,157.57,28168.0,149.512,149.7589,149.493,149.645,28168.0
2018-08-24 09:35:00,157.57,157.65,157.54,157.64,4678.0,149.645,149.7209,149.6165,149.7114,4678.0
2018-08-24 09:40:00,157.65,157.67,157.62,157.64,2824.0,149.7209,149.7399,149.6924,149.7114,2824.0
2018-08-24 09:45:00,157.54,157.59,157.54,157.57,2961.0,149.6165,149.6639,149.6165,149.645,2961.0
2018-08-24 09:50:00,157.56,157.61,157.55,157.56,2738.0,149.6355,149.6829,149.626,149.6355,2738.0
2018-08-24 09:55:00,157.54,157.59,157.52,157.59,3451.0,149.6165,149.6639,149.5975,149.6639,3451.0
2018-08-24 10:00:00,157.6,157.81,157.59,157.71,6205.0,149.6734,149.8729,149.6639,149.7779,6205.0
2018-08-24 10:05:00,157.75,157.76,157.67,157.72,3620.0,149.8159,149.8254,149.7399,149.7874,3620.0
2018-08-24 10:10:00,157.73,157.75,157.58,157.66,2823.0,149.7969,149.8159,149.6544,149.7304,2823.0
2018-08-24 10:15:00,157.73,157.76,157.7,157.73,7752.0,149.7969,149.8254,149.7684,149.7969,7752.0
2018-08-24 10:20:00,157.74,157.81,157.74,157.77,6401.0,149.8064,149.8729,149.8064,149.8349,6401.0
2018-08-24 10:25:00,157.79,157.86,157.77,157.84,10468.0,149.8539,149.9204,149.8349,149.9014,10468.0
2018-08-24 10:30:00,157.87,157.98,157.85,157.98,3714.0,149.9299,150.0343,149.9109,150.0343,3714.0
2018-08-24 10:35:00,158.0,158.09,157.99,158.08,3829.0,150.0533,150.1388,150.0438,150.1293,3829.0
2018-08-24 10:40:00,158.08,158.1,158.05,158.09,731.0,150.1293,150.1483,150.1008,150.1388,731.0
2018-08-24 10:45:00,158.1,158.21,158.1,158.2,2903.0,150.1483,150.2528,150.1483,150.2433,2903.0
2018-08-24 10:50:00,158.17,158.18,158.06,158.08,2308.0,150.2148,150.2243,150.1103,150.1293,2308.0
2018-08-24 10:55:00,158.09,158.17,158.09,158.13,9400.0,150.1388,150.2148,150.1388,150.1768,9400.0
2018-08-24 11:00:00,158.1,158.11,158.03,158.04,10604.0,150.1483,150.1578,150.0818,150.0913,10604.0
2018-08-24 11:05:00,158.07,158.09,158.02,158.08,9460.0,150.1198,150.1388,150.0723,150.1293,9460.0
2018-08-24 11:10:00,158.11,158.19,158.1,158.19,445.0,150.1578,150.2338,150.1483,150.2338,445.0
2018-08-24 11:15:00,158.18,158.23,158.18,158.22,7713.0,150.2243,150.2718,150.2243,150.2623,7713.0
2018-08-24 11:20:00,158.22,158.22,158.08,158.08,1415.0,150.2623,150.2623,150.1293,150.1293,1415.0
2018-08-24 11:25:00,158.11,158.13,158.1,158.13,4514.0,150.1578,150.1768,150.1483,150.1768,4514.0
2018-08-24 11:30:00,158.15,158.23,158.15,158.23,2384.0,150.1958,150.2718,150.1958,150.2718,2384.0
2018-08-24 11:35:00,158.25,158.32,158.19,158.19,4331.0,150.2907,150.3572,150.2338,150.2338,4331.0
2018-08-24 11:40:00,158.21,158.22,158.18,158.18,342.0,150.2528,150.2623,150.2243,150.2243,342.0
2018-08-24 11:45:00,158.25,158.29,158.25,158.28,476.0,150.2907,150.3287,150.2907,150.3192,476.0
2018-08-24 11:50:00,158.26,158.28,158.22,158.26,2646.0,150.3002,150.3192,150.2623,150.3002,2646.0
2018-08-24 11:55:00,158.23,158.32,158.22,158.3,4763.0,150.2718,150.3572,150.2623,150.3382,4763.0
2018-08-24 12:00:00,158.31,158.34,158.3,158.33,2940.0,150.3477,150.3762,150.3382,150.3667,2940.0
2018-08-24 12:05:00,158.33,158.35,158.27,158.35,3881.0,150.3667,150.3857,150.3097,150.3857,3881.0
2018-08-24 12:10:00,158.34,158.36,158.27,158.27,2262.0,150.3762,150.3952,150.3097,150.3097,2262.0
2018-08-24 12:15:00,158.27,158.29,158.26,158.28,1231.0,150.3097,150.3287,150.3002,150.3192,1231.0
2018-08-24 12:20:00,158.28,158.3,158.25,158.29,3079.0,150.3192,150.3382,150.2907,150.3287,3079.0
2018-08-24 12:25:00,158.3,158.31,158.27,158.31,1218.0,150.3382,150.3477,150.3097,150.3477,1218.0
2018-08-24 12:30:00,158.28,158.32,158.23,158.23,3057.0,150.3192,150.3572,150.2718,150.2718,3057.0
2018-08-24 12:35:00,158.25,158.26,158.24,158.24,1914.0,150.2907,150.3002,150.2813,150.2813,1914.0
2018-08-24 12:40:00,158.25,158.29,158.23,158.29,352.0,150.2907,150.3287,150.2718,150.3287,352.0
2018-08-24 12:45:00,158.29,158.3,158.29,158.3,1740.0,150.3287,150.3382,150.3287,150.3382,1740.0
2018-08-24 12:50:00,158.3,158.32,158.28,158.28,6594.0,150.3382,150.3572,150.3192,150.3192,6594.0
2018-08-24 12:55:00,158.27,158.3,158.27,158.29,368.0,150.3097,150.3382,150.3097,150.3287,368.0
2018-08-24 13:00:00,158.31,158.32,158.3,158.31,16088.0,150.3477,150.3572,150.3382,150.3477,16088.0
2018-08-24 13:05:00,158.31,158.36,158.24,158.25,2004.0,150.3477,150.3952,150.2813,150.2907,2004.0
2018-08-24 13:10:00,158.24,158.24,158.15,158.16,1478.0,150.2813,150.2813,150.1958,150.2053,1478.0
2018-08-24 13:15:00,158.18,158.23,158.17,158.22,4486.0,150.2243,150.2718,150.2148,150.2623,4486.0
2018-08-24 13:20:00,158.24,158.25,158.2,158.21,1917.0,150.2813,150.2907,150.2433,150.2528,1917.0
2018-08-24 13:25:00,158.2,158.22,158.18,158.22,4878.0,150.2433,150.2623,150.2243,150.2623,4878.0
2018-08-24 13:30:00,158.16,158.16,158.1,158.12,1694.0,150.2053,150.2053,150.1483,150.1673,1694.0
2018-08-24 13:35:00,158.14,158.15,158.1,158.12,6147.0,150.1863,150.1958,150.1483,150.1673,6147.0
2018-08-24 13:40:00,158.09,158.1,158.01,158.1,12210.0,150.1388,150.1483,150.0628,150.1483,12210.0
2018-08-24 13:45:00,158.08,158.15,158.08,158.15,52094.0,150.1293,150.1958,150.1293,150.1958,52094.0
2018-08-24 13:50:00,158.15,158.16,158.08,158.13,2981.0,150.1958,150.2053,150.1293,150.1768,2981.0
2018-08-24 13:55:00,158.2,158.2,158.19,158.19,642.0,150.2433,150.2433,150.2338,150.2338,642.0
2018-08-24 14:00:00,158.18,158.21,158.16,158.17,3473.0,150.2243,150.2528,150.2053,150.2148,3473.0
2018-08-24 14:05:00,158.17,158.23,158.17,158.23,2710.0,150.2148,150.2718,150.2148,150.2718,2710.0
2018-08-24 14:10:00,158.25,158.26,158.22,158.26,2221.0,150.2907,150.3002,150.2623,150.3002,2221.0
2018-08-24 14:15:00,158.28,158.32,158.26,158.26,4325.0,150.3192,150.3572,150.3002,150.3002,4325.0
2018-08-24 14:20:00,158.25,158.27,158.24,158.24,6207.0,150.2907,150.3097,150.2813,150.2813,6207.0
2018-08-24 14:25:00,158.25,158.29,158.24,158.28,4620.0,150.2907,150.3287,150.2813,150.3192,4620.0
2018-08-24 14:30:00,158.28,158.3,158.22,158.24,9496.0,150.3192,150.3382,150.2623,150.2813,9496.0
2018-08-24 14:35:00,158.25,158.28,158.24,158.25,3682.0,150.2907,150.3192,150.2813,150.2907,3682.0
2018-08-24 14:40:00,158.26,158.31,158.25,158.31,10424.0,150.3002,150.3477,150.2907,150.3477,10424.0
2018-08-24 14:45:00,158.32,158.34,158.29,158.29,2268.0,150.3572,150.3762,150.3287,150.3287,2268.0
2018-08-24 14:50:00,158.29,158.31,158.27,158.31,2808.0,150.3287,150.3477,150.3097,150.3477,2808.0
2018-08-24 14:55:00,158.35,158.35,158.27,158.28,5059.0,150.3857,150.3857,150.3097,150.3192,5059.0
2018-08-24 15:00:00,158.29,158.31,158.27,158.29,1629.0,150.3287,150.3477,150.3097,150.3287,1629.0
2018-08-24 15:05:00,158.28,158.29,158.19,158.2,15685.0,150.3192,150.3287,150.2338,150.2433,15685.0
2018-08-24 15:10:00,158.21,158.32,158.21,158.32,2885.0,150.2528,150.3572,150.2528,150.3572,2885.0
2018-08-24 15:15:00,158.32,158.35,158.31,158.32,2241.0,150.3572,150.3857,150.3477,150.3572,2241.0
2018-08-24 15:20:00,158.34,158.34,158.3,158.3,4201.0,150.3762,150.3762,150.3382,150.3382,4201.0
2018-08-24 15:25:00,158.31,158.31,158.24,158.24,531.0,150.3477,150.3477,150.2813,150.2813,531.0
2018-08-24 15:30:00,158.3,158.3,158.23,158.3,4315.0,150.3382,150.3382,150.2718,150.3382,4315.0
2018-08-24 15:35:00,158.32,158.33,158.27,158.33,2778.0,150.3572,150.3667,150.3097,150.3667,2778.0
2018-08-24 15:40:00,158.34,158.36,158.33,158.34,3072.0,150.3762,150.3952,150.3667,150.3762,3072.0
2018-08-24 15:45:00,158.35,158.39,158.33,158.36,3927.0,150.3857,150.4237,150.3667,150.3952,3927.0
2018-08-24 15:50:00,158.36,158.38,158.3,158.33,14136.0,150.3952,150.4142,150.3382,150.3667,14136.0
2018-08-24 15:55:00,158.34,158.37,158.26,158.32,11826.0,150.3762,150.4047,150.3002,150.3572,11826.0
2018-08-27 09:30:00,159.15,159.41,158.68,159.15,24623.0,151.1455,151.3924,150.6991,151.1455,24623.0
2018-08-27 09:35:00,159.19,159.2,158.91,158.91,7735.0,151.1835,151.193,150.9176,150.9176,7735.0
2018-08-27 09:40:00,158.95,159.14,158.93,159.13,3053.0,150.9555,151.136,150.9365,151.1265,3053.0
2018-08-27 09:45:00,159.14,159.19,159.12,159.14,3060.0,151.136,151.1835,151.117,151.136,3060.0
2018-08-27 09:50:00,159.11,159.15,159.04,159.13,1645.0,151.1075,151.1455,151.041,151.1265,1645.0
2018-08-27 09:55:00,159.19,159.33,159.18,159.31,4153.0,151.1835,151.3164,151.174,151.2974,4153.0
2018-08-27 10:00:00,159.31,159.4,159.28,159.4,5281.0,151.2974,151.3829,151.2689,151.3829,5281.0
2018-08-27 10:05:00,159.41,159.42,159.35,159.41,7774.0,151.3924,151.4019,151.3354,151.3924,7774.0
2018-08-27 10:10:00,159.46,159.51,159.45,159.49,1632.0,151.4399,151.4874,151.4304,151.4684,1632.0
2018-08-27 10:15:00,159.49,159.57,159.46,159.55,9049.0,151.4684,151.5444,151.4399,151.5254,9049.0
2018-08-27 10:20:00,159.55,159.58,159.5,159.58,10268.0,151.5254,151.5539,151.4779,151.5539,10268.0
2018-08-27 10:25:00,159.58,159.58,159.49,159.51,6531.0,151.5539,151.5539,151.4684,151.4874,6531.0
2018-08-27 10:30:00,159.47,159.48,159.4,159.45,5398.0,151.4494,151.4589,151.3829,151.4304,5398.0
2018-08-27 10:35:00,159.43,159.43,159.31,159.32,2523.0,151.4114,151.4114,151.2974,151.3069,2523.0
2018-08-27 10:40:00,159.32,159.39,159.32,159.35,1502.0,151.3069,151.3734,151.3069,151.3354,1502.0
2018-08-27 10:45:00,159.38,159.44,159.36,159.38,4563.0,151.3639,151.4209,151.3449,151.3639,4563.0
2018-08-27 10:50:00,159.37,159.43,159.37,159.43,4721.0,151.3544,151.4114,151.3544,151.4114,4721.0
2018-08-27 10:55:00,159.48,159.51,159.42,159.51,2606.0,151.4589,151.4874,151.4019,151.4874,2606.0
2018-08-27 11:00:00,159.52,159.55,159.51,159.51,2802.0,151.4969,151.5254,151.4874,151.4874,2802.0
2018-08-27 11:05:00,159.51,159.51,159.39,159.44,6406.0,151.4874,151.4874,151.3734,151.4209,6406.0
2018-08-27 11:10:00,159.52,159.52,159.47,159.51,2137.0,151.4969,151.4969,151.4494,151.4874,2137.0
2018-08-27 11:15:00,159.52,159.53,159.46,159.49,3909.0,151.4969,151.5064,151.4399,151.4684,3909.0
2018-08-27 11:20:00,159.48,159.48,159.4,159.4,979.0,151.4589,151.4589,151.3829,151.3829,979.0
2018-08-27 11:25:00,159.39,159.49,159.38,159.46,5403.0,151.3734,151.4684,151.3639,151.4399,5403.0
2018-08-27 11:30:00,159.48,159.52,159.43,159.51,3073.0,151.4589,151.4969,151.4114,151.4874,3073.0
2018-08-27 11:35:00,159.49,159.49,159.44,159.44,1641.0,151.4684,151.4684,151.4209,151.4209,1641.0
2018-08-27 11:40:00,159.33,159.4,159.32,159.4,3845.0,151.3164,151.3829,151.3069,151.3829,3845.0
2018-08-27 11:45:00,159.39,159.48,159.37,159.45,2430.0,151.3734,151.4589,151.3544,151.4304,2430.0
2018-08-27 11:50:00,159.5,159.54,159.49,159.5,7427.0,151.4779,151.5159,151.4684,151.4779,7427.0
2018-08-27 11:55:00,159.51,159.65,159.49,159.62,4291.0,151.4874,151.6203,151.4684,151.5918,4291.0
2018-08-27 12:00:00,159.61,159.61,159.56,159.57,1916.0,151.5823,151.5823,151.5349,151.5444,1916.0
2018-08-27 12:05:00,159.58,159.6,159.52,159.6,2068.0,151.5539,151.5729,151.4969,151.5729,2068.0
2018-08-27 12:10:00,159.61,159.61,159.54,159.56,3916.0,151.5823,151.5823,151.5159,151.5349,3916.0
2018-08-27 12:15:00,159.6,159.61,159.56,159.56,845.0,151.5729,151.5823,151.5349,151.5349,845.0
2018-08-27 12:20:00,159.59,159.61,159.59,159.61,997.0,151.5634,151.5823,151.5634,151.5823,997.0
2018-08-27 12:25:00,159.62,159.63,159.59,159.59,1867.0,151.5918,151.6013,151.5634,151.5634,1867.0
2018-08-27 12:30:00,159.59,159.64,159.58,159.6,5880.0,151.5634,151.6108,151.5539,151.5729,5880.0
2018-08-27 12:35:00,159.6,159.65,159.6,159.6,1465.0,151.5729,151.6203,151.5729,151.5729,1465.0
2018-08-27 12:40:00,159.61,159.65,159.6,159.62,4677.0,151.5823,151.6203,151.5729,151.5918,4677.0
2018-08-27 12:45:00,159.59,159.59,159.57,159.58,400.0,151.5634,151.5634,151.5444,151.5539,400.0
2018-08-27 12:50:00,159.58,159.62,159.58,159.6,5033.0,151.5539,151.5918,151.5539,151.5729,5033.0
2018-08-27 12:55:00,159.59,159.62,159.56,159.62,3183.0,151.5634,151.5918,151.5349,151.5918,3183.0
2018-08-27 13:00:00,159.63,159.64,159.56,159.59,1882.0,151.6013,151.6108,151.5349,151.5634,1882.0
2018-08-27 13:05:00,159.58,159.58,159.47,159.47,5033.0,151.5539,151.5539,151.4494,151.4494,5033.0
2018-08-27 13:10:00,159.48,159.55,159.45,159.55,6662.0,151.4589,151.5254,151.4304,151.5254,6662.0
2018-08-27 13:15:00,159.55,159.57,159.53,159.56,4785.0,151.5254,151.5444,151.5064,151.5349,4785.0
2018-08-27 13:20:00,159.55,159.57,159.5,159.56,1741.0,151.5254,151.5444,151.4779,151.5349,1741.0
2018-08-27 13:25:00,159.54,159.54,159.47,159.48,3699.0,151.5159,151.5159,151.4494,151.4589,3699.0
2018-08-27 13:30:00,159.48,159.52,159.44,159.46,8748.0,151.4589,151.4969,151.4209,151.4399,8748.0
2018-08-27 13:35:00,159.46,159.52,159.45,159.49,7292.0,151.4399,151.4969,151.4304,151.4684,7292.0
2018-08-27 13:40:00,159.52,159.54,159.51,159.54,1630.0,151.4969,151.5159,151.4874,151.5159,1630.0
2018-08-27 13:45:00,159.54,159.56,159.53,159.54,3453.0,151.5159,151.5349,151.5064,151.5159,3453.0
2018-08-27 13:50:00,159.54,159.55,159.5,159.55,3415.0,151.5159,151.5254,151.4779,151.5254,3415.0
2018-08-27 13:55:00,159.54,159.58,159.53,159.53,2845.0,151.5159,151.5539,151.5064,151.5064,2845.0
2018-08-27 14:00:00,159.54,159.59,159.54,159.58,3375.0,151.5159,151.5634,151.5159,151.5539,3375.0
2018-08-27 14:05:00,159.58,159.59,159.51,159.52,13694.0,151.5539,151.5634,151.4874,151.4969,13694.0
2018-08-27 14:10:00,159.53,159.53,159.49,159.51,4914.0,151.5064,151.5064,151.4684,151.4874,4914.0
2018-08-27 14:15:00,159.51,159.52,159.44,159.45,6520.0,151.4874,151.4969,151.4209,151.4304,6520.0
2018-08-27 14:20:00,159.45,159.49,159.42,159.45,5177.0,151.4304,151.4684,151.4019,151.4304,5177.0
2018-08-27 14:25:00,159.45,159.51,159.45,159.51,13524.0,151.4304,151.4874,151.4304,151.4874,13524.0
2018-08-27 14:30:00,159.55,159.56,159.51,159.54,12894.0,151.5254,151.5349,151.4874,151.5159,12894.0
2018-08-27 14:35:00,159.51,159.56,159.5,159.54,13981.0,151.4874,151.5349,151.4779,151.5159,13981.0
2018-08-27 14:40:00,159.54,159.56,159.51,159.51,5199.0,151.5159,151.5349,151.4874,151.4874,5199.0
2018-08-27 14:45:00,159.5,159.54,159.48,159.54,4511.0,151.4779,151.5159,151.4589,151.5159,4511.0
2018-08-27 14:50:00,159.55,159.57,159.51,159.52,5816.0,151.5254,151.5444,151.4874,151.4969,5816.0
2018-08-27 14:55:00,159.53,159.57,159.49,159.55,3491.0,151.5064,151.5444,151.4684,151.5254,3491.0
2018-08-27 15:00:00,159.55,159.6,159.53,159.56,3367.0,151.5254,151.5729,151.5064,151.5349,3367.0
2018-08-27 15:05:00,159.55,159.57,159.53,159.53,4308.0,151.5254,151.5444,151.5064,151.5064,4308.0
2018-08-27 15:10:00,159.51,159.51,159.45,159.46,8271.0,151.4874,151.4874,151.4304,151.4399,8271.0
2018-08-27 15:15:00,159.47,159.47,159.39,159.39,4673.0,151.4494,151.4494,151.3734,151.3734,4673.0
2018-08-27 15:20:00,159.38,159.48,159.38,159.42,3023.0,151.3639,151.4589,151.3639,151.4019,3023.0
2018-08-27 15:25:00,159.43,159.52,159.43,159.5,6547.0,151.4114,151.4969,151.4114,151.4779,6547.0
2018-08-27 15:30:00,159.49,159.54,159.47,159.48,10882.0,151.4684,151.5159,151.4494,151.4589,10882.0
2018-08-27 15:35:00,159.48,159.51,159.47,159.48,8706.0,151.4589,151.4874,151.4494,151.4589,8706.0
2018-08-27 15:40:00,159.46,159.51,159.44,159.5,6277.0,151.4399,151.4874,151.4209,151.4779,6277.0
2018-08-27 15:45:00,159.48,159.52,159.48,159.52,3810.0,151.4589,151.4969,151.4589,151.4969,3810.0
2018-08-27 15:50:00,159.51,159.51,159.45,159.47,26454.0,151.4874,151.4874,151.4304,151.4494,26454.0
2018-08-27 15:55:00,159.48,159.58,159.44,159.55,15978.0,151.4589,151.5539,151.4209,151.5254,15978.0
2018-08-28 09:30:00,159.94,160.0,159.88,159.92,24335.0,151.8958,151.9527,151.8388,151.8768,24335.0
2018-08-28 09:35:00,160.04,160.04,159.9,160.02,6388.0,151.9907,151.9907,151.8578,151.9717,6388.0
2018-08-28 09:40:00,160.02,160.04,159.89,159.91,6093.0,151.9717,151.9907,151.8483,151.8673,6093.0
2018-08-28 09:45:00,159.92,159.92,159.78,159.81,8695.0,151.8768,151.8768,151.7438,151.7723,8695.0
2018-08-28 09:50:00,159.79,159.82,159.7,159.74,5044.0,151.7533,151.7818,151.6678,151.7058,5044.0
2018-08-28 09:55:00,159.79,159.85,159.79,159.82,2930.0,151.7533,151.8103,151.7533,151.7818,2930.0
2018-08-28 10:00:00,159.86,159.9,159.81,159.83,7266.0,151.8198,151.8578,151.7723,151.7913,7266.0
2018-08-28 10:05:00,159.84,159.86,159.8,159.81,7490.0,151.8008,151.8198,151.7628,151.7723,7490.0
2018-08-28 10:10:00,159.82,159.87,159.78,159.83,2355.0,151.7818,151.8293,151.7438,151.7913,2355.0
2018-08-28 10:15:00,159.83,159.85,159.74,159.77,7310.0,151.7913,151.8103,151.7058,151.7343,7310.0
2018-08-28 10:20:00,159.73,159.75,159.66,159.69,9253.0,151.6963,151.7153,151.6298,151.6583,9253.0
2018-08-28 10:25:00,159.68,159.72,159.68,159.71,2178.0,151.6488,151.6868,151.6488,151.6773,2178.0
2018-08-28 10:30:00,159.68,159.68,159.62,159.63,1534.0,151.6488,151.6488,151.5918,151.6013,1534.0
2018-08-28 10:35:00,159.7,159.78,159.7,159.74,805.0,151.6678,151.7438,151.6678,151.7058,805.0
2018-08-28 10:40:00,159.73,159.77,159.7,159.7,3148.0,151.6963,151.7343,151.6678,151.6678,3148.0
2018-08-28 10:45:00,159.71,159.73,159.5,159.53,6117.0,151.6773,151.6963,151.4779,151.5064,6117.0
2018-08-28 10:50:00,159.52,159.55,159.52,159.55,432.0,151.4969,151.5254,151.4969,151.5254,432.0
2018-08-28 10:55:00,159.62,159.66,159.61,159.65,1216.0,151.5918,151.6298,151.5823,151.6203,1216.0
2018-08-28 11:00:00,159.64,159.64,159.6,159.61,9365.0,151.6108,151.6108,151.5729,151.5823,9365.0
2018-08-28 11:05:00,159.6,159.62,159.55,159.62,1734.0,151.5729,151.5918,151.5254,151.5918,1734.0
2018-08-28 11:10:00,159.59,159.74,159.59,159.69,5184.0,151.5634,151.7058,151.5634,151.6583,5184.0
2018-08-28 11:15:00,159.69,159.71,159.64,159.65,757.0,151.6583,151.6773,151.6108,151.6203,757.0
2018-08-28 11:20:00,159.65,159.78,159.65,159.77,2050.0,151.6203,151.7438,151.6203,151.7343,2050.0
2018-08-28 11:25:00,159.77,159.77,159.72,159.76,2442.0,151.7343,151.7343,151.6868,151.7248,2442.0
2018-08-28 11:30:00,159.73,159.73,159.58,159.58,1581.0,151.6963,151.6963,151.5539,151.5539,1581.0
2018-08-28 11:35:00,159.56,159.56,159.52,159.54,1796.0,151.5349,151.5349,151.4969,151.5159,1796.0
2018-08-28 11:40:00,159.53,159.53,159.46,159.48,1885.0,151.5064,151.5064,151.4399,151.4589,1885.0
2018-08-28 11:45:00,159.54,159.6,159.53,159.54,2706.0,151.5159,151.5729,151.5064,151.5159,2706.0
2018-08-28 11:50:00,159.51,159.54,159.45,159.52,4026.0,151.4874,151.5159,151.4304,151.4969,4026.0
2018-08-28 11:55:00,159.51,159.52,159.38,159.44,3248.0,151.4874,151.4969,151.3639,151.4209,3248.0
2018-08-28 12:00:00,159.44,159.48,159.38,159.44,5113.0,151.4209,151.4589,151.3639,151.4209,5113.0
2018-08-28 12:05:00,159.5,159.53,159.49,159.53,7989.0,151.4779,151.5064,151.4684,151.5064,7989.0
2018-08-28 12:10:00,159.57,159.63,159.51,159.62,15717.0,151.5444,151.6013,151.4874,151.5918,15717.0
2018-08-28 12:15:00,159.62,159.65,159.61,159.64,5439.0,151.5918,151.6203,151.5823,151.6108,5439.0
2018-08-28 12:20:00,159.65,159.66,159.6,159.66,2327.0,151.6203,151.6298,151.5729,151.6298,2327.0
2018-08-28 12:25:00,159.63,159.63,159.55,159.55,639.0,151.6013,151.6013,151.5254,151.5254,639.0
2018-08-28 12:30:00,159.6,159.68,159.59,159.68,1134.0,151.5729,151.6488,151.5634,151.6488,1134.0
2018-08-28 12:35:00,159.66,159.66,159.64,159.64,2062.0,151.6298,151.6298,151.6108,151.6108,2062.0
2018-08-28 12:40:00,159.63,159.64,159.6,159.62,2220.0,151.6013,151.6108,151.5729,151.5918,2220.0
2018-08-28 12:45:00,159.62,159.69,159.61,159.69,679.0,151.5918,151.6583,151.5823,151.6583,679.0
2018-08-28 12:50:00,159.7,159.7,159.64,159.64,1564.0,151.6678,151.6678,151.6108,151.6108,1564.0
2018-08-28 12:55:00,159.64,159.64,159.62,159.64,2519.0,151.6108,151.6108,151.5918,151.6108,2519.0
2018-08-28 13:00:00,159.65,159.65,159.59,159.62,6118.0,151.6203,151.6203,151.5634,151.5918,6118.0
2018-08-28 13:05:00,159.64,159.67,159.61,159.66,2264.0,151.6108,151.6393,151.5823,151.6298,2264.0
2018-08-28 13:10:00,159.66,159.68,159.65,159.68,1641.0,151.6298,151.6488,151.6203,151.6488,1641.0
2018-08-28 13:15:00,159.72,159.76,159.7,159.75,2555.0,151.6868,151.7248,151.6678,151.7153,2555.0
2018-08-28 13:20:00,159.76,159.78,159.73,159.73,943.0,151.7248,151.7438,151.6963,151.6963,943.0
2018-08-28 13:25:00,159.71,159.72,159.56,159.6,12999.0,151.6773,151.6868,151.5349,151.5729,12999.0
2018-08-28 13:30:00,159.56,159.66,159.56,159.66,8553.0,151.5349,151.6298,151.5349,151.6298,8553.0
2018-08-28 13:35:00,159.68,159.7,159.68,159.69,319.0,151.6488,151.6678,151.6488,151.6583,319.0
2018-08-28 13:40:00,159.75,159.76,159.72,159.72,5306.0,151.7153,151.7248,151.6868,151.6868,5306.0
2018-08-28 13:45:00,159.72,159.76,159.7,159.75,9629.0,151.6868,151.7248,151.6678,151.7153,9629.0
2018-08-28 13:50:00,159.76,159.82,159.76,159.78,1198.0,151.7248,151.7818,151.7248,151.7438,1198.0
2018-08-28 13:55:00,159.73,159.73,159.7,159.72,2109.0,151.6963,151.6963,151.6678,151.6868,2109.0
2018-08-28 14:00:00,159.72,159.75,159.72,159.73,1929.0,151.6868,151.7153,151.6868,151.6963,1929.0
2018-08-28 14:05:00,159.73,159.8,159.71,159.76,7150.0,151.6963,151.7628,151.6773,151.7248,7150.0
2018-08-28 14:10:00,159.79,159.8,159.75,159.79,4100.0,151.7533,151.7628,151.7153,151.7533,4100.0
2018-08-28 14:15:00,159.8,159.82,159.79,159.81,6851.0,151.7628,151.7818,151.7533,151.7723,6851.0
2018-08-28 14:20:00,159.78,159.8,159.75,159.79,4954.0,151.7438,151.7628,151.7153,151.7533,4954.0
2018-08-28 14:25:00,159.78,159.8,159.76,159.79,12514.0,151.7438,151.7628,151.7248,151.7533,12514.0
2018-08-28 14:30:00,159.77,159.82,159.77,159.81,1469.0,151.7343,151.7818,151.7343,151.7723,1469.0
2018-08-28 14:35:00,159.78,159.79,159.7,159.7,5785.0,151.7438,151.7533,151.6678,151.6678,5785.0
2018-08-28 14:40:00,159.69,159.78,159.69,159.78,1711.0,151.6583,151.7438,151.6583,151.7438,1711.0
2018-08-28 14:45:00,159.79,159.81,159.77,159.8,2492.0,151.7533,151.7723,151.7343,151.7628,2492.0
2018-08-28 14:50:00,159.78,159.8,159.76,159.78,36684.0,151.7438,151.7628,151.7248,151.7438,36684.0
2018-08-28 14:55:00,159.76,159.78,159.76,159.78,1807.0,151.7248,151.7438,151.7248,151.7438,1807.0
2018-08-28 15:00:00,159.77,159.78,159.74,159.77,2859.0,151.7343,151.7438,151.7058,151.7343,2859.0
2018-08-28 15:05:00,159.75,159.8,159.73,159.79,1563.0,151.7153,151.7628,151.6963,151.7533,1563.0
2018-08-28 15:10:00,159.79,159.83,159.78,159.83,6094.0,151.7533,151.7913,151.7438,151.7913,6094.0
2018-08-28 15:15:00,159.82,159.86,159.8,159.81,3630.0,151.7818,151.8198,151.7628,151.7723,3630.0
2018-08-28 15:20:00,159.8,159.8,159.7,159.72,3866.0,151.7628,151.7628,151.6678,151.6868,3866.0
2018-08-28 15:25:00,159.73,159.76,159.73,159.74,3771.0,151.6963,151.7248,151.6963,151.7058,3771.0
2018-08-28 15:30:00,159.74,159.77,159.74,159.77,4273.0,151.7058,151.7343,151.7058,151.7343,4273.0
2018-08-28 15:35:00,159.78,159.8,159.76,159.76,1809.0,151.7438,151.7628,151.7248,151.7248,1809.0
2018-08-28 15:40:00,159.73,159.73,159.67,159.67,2530.0,151.6963,151.6963,151.6393,151.6393,2530.0
2018-08-28 15:45:00,159.66,159.66,159.6,159.61,1953.0,151.6298,151.6298,151.5729,151.5823,1953.0
2018-08-28 15:50:00,159.6,159.61,159.55,159.6,8449.0,151.5729,151.5823,151.5254,151.5729,8449.0
2018-08-28 15:55:00,159.62,159.72,159.61,159.71,13413.0,151.5918,151.6868,151.5823,151.6773,13413.0
2018-08-29 09:30:00,159.92,160.06,159.92,160.02,11821.0,151.8768,152.0097,151.8768,151.9717,11821.0
2018-08-29 09:35:00,160.11,160.15,160.04,160.15,1636.0,152.0572,152.0952,151.9907,152.0952,1636.0
2018-08-29 09:40:00,160.18,160.3,160.18,160.21,13371.0,152.1237,152.2376,152.1237,152.1522,13371.0
2018-08-29 09:45:00,160.25,160.26,160.07,160.14,4979.0,152.1902,152.1997,152.0192,152.0857,4979.0
2018-08-29 09:50:00,160.09,160.25,160.09,160.24,4586.0,152.0382,152.1902,152.0382,152.1807,4586.0
2018-08-29 09:55:00,160.21,160.21,160.13,160.14,4272.0,152.1522,152.1522,152.0762,152.0857,4272.0
2018-08-29 10:00:00,160.18,160.18,160.08,160.08,1737.0,152.1237,152.1237,152.0287,152.0287,1737.0
2018-08-29 10:05:00,160.13,160.22,160.13,160.22,3773.0,152.0762,152.1617,152.0762,152.1617,3773.0
2018-08-29 10:10:00,160.22,160.26,160.21,160.26,1832.0,152.1617,152.1997,152.1522,152.1997,1832.0
2018-08-29 10:15:00,160.26,160.26,160.19,160.21,4119.0,152.1997,152.1997,152.1332,152.1522,4119.0
2018-08-29 10:20:00,160.22,160.31,160.2,160.31,700.0,152.1617,152.2471,152.1427,152.2471,700.0
2018-08-29 10:25:00,160.31,160.41,160.3,160.41,7372.0,152.2471,152.3421,152.2376,152.3421,7372.0
2018-08-29 10:30:00,160.43,160.45,160.42,160.44,3185.0,152.3611,152.3801,152.3516,152.3706,3185.0
2018-08-29 10:35:00,160.44,160.5,160.43,160.5,1911.0,152.3706,152.4276,152.3611,152.4276,1911.0
2018-08-29 10:40:00,160.52,160.62,160.5,160.6,6774.0,152.4466,152.5415,152.4276,152.5226,6774.0
2018-08-29 10:45:00,160.61,160.7,160.6,160.7,2469.0,152.5321,152.6175,152.5226,152.6175,2469.0
2018-08-29 10:50:00,160.73,160.74,160.65,160.66,4100.0,152.646,152.6555,152.57,152.5795,4100.0
2018-08-29 10:55:00,160.63,160.68,160.59,160.68,858.0,152.551,152.5985,152.5131,152.5985,858.0
2018-08-29 11:00:00,160.66,160.67,160.65,160.66,19697.0,152.5795,152.589,152.57,152.5795,19697.0
2018-08-29 11:05:00,160.59,160.68,160.59,160.67,3538.0,152.5131,152.5985,152.5131,152.589,3538.0
2018-08-29 11:10:00,160.69,160.75,160.67,160.74,6318.0,152.608,152.665,152.589,152.6555,6318.0
2018-08-29 11:15:00,160.73,160.8,160.69,160.77,11852.0,152.646,152.7125,152.608,152.684,11852.0
2018-08-29 11:20:00,160.78,160.85,160.78,160.85,3100.0,152.6935,152.76,152.6935,152.76,3100.0
2018-08-29 11:25:00,160.87,160.96,160.83,160.94,10946.0,152.779,152.8644,152.741,152.8455,10946.0
2018-08-29 11:30:00,160.96,161.01,160.93,160.93,4334.0,152.8644,152.9119,152.836,152.836,4334.0
2018-08-29 11:35:00,160.91,160.91,160.85,160.85,1752.0,152.817,152.817,152.76,152.76,1752.0
2018-08-29 11:40:00,160.86,160.87,160.8,160.8,7467.0,152.7695,152.779,152.7125,152.7125,7467.0
2018-08-29 11:45:00,160.82,160.84,160.77,160.81,4175.0,152.7315,152.7505,152.684,152.722,4175.0
2018-08-29 11:50:00,160.84,160.89,160.83,160.89,2795.0,152.7505,152.798,152.741,152.798,2795.0
2018-08-29 11:55:00,160.88,160.92,160.86,160.92,1094.0,152.7885,152.8265,152.7695,152.8265,1094.0
2018-08-29 12:00:00,160.93,160.94,160.87,160.88,1155.0,152.836,152.8455,152.779,152.7885,1155.0
2018-08-29 12:05:00,160.87,160.96,160.86,160.96,1795.0,152.779,152.8644,152.7695,152.8644,1795.0
2018-08-29 12:10:00,160.97,161.04,160.96,161.02,2314.0,152.8739,152.9404,152.8644,152.9214,2314.0
2018-08-29 12:15:00,161.03,161.04,160.98,161.0,1916.0,152.9309,152.9404,152.8834,152.9024,1916.0
2018-08-29 12:20:00,161.03,161.05,160.97,160.98,2876.0,152.9309,152.9499,152.8739,152.8834,2876.0
2018-08-29 12:25:00,160.97,161.02,160.96,161.02,1665.0,152.8739,152.9214,152.8644,152.9214,1665.0
2018-08-29 12:30:00,160.96,161.02,160.96,161.02,1771.0,152.8644,152.9214,152.8644,152.9214,1771.0
2018-08-29 12:35:00,160.97,160.98,160.95,160.95,1852.0,152.8739,152.8834,152.855,152.855,1852.0
2018-08-29 12:40:00,160.95,160.98,160.94,160.98,3853.0,152.855,152.8834,152.8455,152.8834,3853.0
2018-08-29 12:45:00,160.97,161.0,160.97,161.0,4102.0,152.8739,152.9024,152.8739,152.9024,4102.0
2018-08-29 12:50:00,161.03,161.07,161.02,161.02,576.0,152.9309,152.9689,152.9214,152.9214,576.0
2018-08-29 12:55:00,161.03,161.05,160.99,161.04,4725.0,152.9309,152.9499,152.8929,152.9404,4725.0
2018-08-29 13:00:00,161.03,161.04,161.01,161.02,1889.0,152.9309,152.9404,152.9119,152.9214,1889.0
2018-08-29 13:05:00,161.04,161.04,161.02,161.02,624.0,152.9404,152.9404,152.9214,152.9214,624.0
2018-08-29 13:10:00,161.0,161.04,161.0,161.04,4450.0,152.9024,152.9404,152.9024,152.9404,4450.0
2018-08-29 13:15:00,161.0,161.02,160.99,160.99,1936.0,152.9024,152.9214,152.8929,152.8929,1936.0
2018-08-29 13:20:00,160.96,160.97,160.9,160.9,1337.0,152.8644,152.8739,152.8075,152.8075,1337.0
2018-08-29 13:25:00,160.96,160.97,160.95,160.97,2374.0,152.8644,152.8739,152.855,152.8739,2374.0
2018-08-29 13:30:00,160.96,160.97,160.92,160.96,1982.0,152.8644,152.8739,152.8265,152.8644,1982.0
2018-08-29 13:35:00,160.97,160.98,160.94,160.95,6761.0,152.8739,152.8834,152.8455,152.855,6761.0
2018-08-29 13:40:00,160.93,160.96,160.93,160.94,3349.0,152.836,152.8644,152.836,152.8455,3349.0
2018-08-29 13:45:00,160.95,160.95,160.88,160.88,1826.0,152.855,152.855,152.7885,152.7885,1826.0
2018-08-29 13:50:00,160.9,160.9,160.87,160.89,10289.0,152.8075,152.8075,152.779,152.798,10289.0
2018-08-29 13:55:00,160.9,160.92,160.87,160.88,2201.0,152.8075,152.8265,152.779,152.7885,2201.0
2018-08-29 14:00:00,160.88,160.96,160.88,160.96,8279.0,152.7885,152.8644,152.7885,152.8644,8279.0
2018-08-29 14:05:00,160.94,160.97,160.91,160.96,4936.0,152.8455,152.8739,152.817,152.8644,4936.0
2018-08-29 14:10:00,160.98,161.0,160.97,160.99,2253.0,152.8834,152.9024,152.8739,152.8929,2253.0
2018-08-29 14:15:00,161.0,161.02,160.98,160.98,3722.0,152.9024,152.9214,152.8834,152.8834,3722.0
2018-08-29 14:20:00,160.97,160.99,160.95,160.96,8837.0,152.8739,152.8929,152.855,152.8644,8837.0
2018-08-29 14:25:00,160.96,160.99,160.95,160.96,3498.0,152.8644,152.8929,152.855,152.8644,3498.0
2018-08-29 14:30:00,160.94,160.97,160.91,160.97,3380.0,152.8455,152.8739,152.817,152.8739,3380.0
2018-08-29 14:35:00,161.02,161.04,161.01,161.02,3615.0,152.9214,152.9404,152.9119,152.9214,3615.0
2018-08-29 14:40:00,161.02,161.03,160.97,160.99,42843.0,152.9214,152.9309,152.8739,152.8929,42843.0
2018-08-29 14:45:00,160.99,161.02,160.97,160.99,7603.0,152.8929,152.9214,152.8739,152.8929,7603.0
2018-08-29 14:50:00,161.0,161.04,160.98,161.03,3192.0,152.9024,152.9404,152.8834,152.9309,3192.0
2018-08-29 14:55:00,161.05,161.05,161.01,161.03,4235.0,152.9499,152.9499,152.9119,152.9309,4235.0
2018-08-29 15:00:00,161.06,161.11,161.06,161.11,5599.0,152.9594,153.0069,152.9594,153.0069,5599.0
2018-08-29 15:05:00,161.09,161.11,161.08,161.08,5649.0,152.9879,153.0069,152.9784,152.9784,5649.0
2018-08-29 15:10:00,161.1,161.18,161.09,161.18,4504.0,152.9974,153.0734,152.9879,153.0734,4504.0
2018-08-29 15:15:00,161.18,161.2,161.16,161.18,5584.0,153.0734,153.0924,153.0544,153.0734,5584.0
2018-08-29 15:20:00,161.18,161.21,161.16,161.18,10358.0,153.0734,153.1019,153.0544,153.0734,10358.0
2018-08-29 15:25:00,161.15,161.22,161.13,161.2,1594.0,153.0449,153.1114,153.0259,153.0924,1594.0
2018-08-29 15:30:00,161.18,161.22,161.16,161.18,5673.0,153.0734,153.1114,153.0544,153.0734,5673.0
2018-08-29 15:35:00,161.2,161.24,161.18,161.21,6895.0,153.0924,153.1304,153.0734,153.1019,6895.0
2018-08-29 15:40:00,161.21,161.22,161.15,161.19,6796.0,153.1019,153.1114,153.0449,153.0829,6796.0
2018-08-29 15:45:00,161.19,161.21,161.15,161.16,8453.0,153.0829,153.1019,153.0449,153.0544,8453.0
2018-08-29 15:50:00,161.2,161.23,161.11,161.14,13313.0,153.0924,153.1209,153.0069,153.0354,13313.0
2018-08-29 15:55:00,161.11,161.16,161.09,161.13,11358.0,153.0069,153.0544,152.9879,153.0259,11358.0
2018-08-30 09:30:00,160.76,161.0,160.75,160.88,19000.0,152.6745,152.9024,152.665,152.7885,19000.0
2018-08-30 09:35:00,160.88,160.94,160.61,160.64,7572.0,152.7885,152.8455,152.5321,152.5605,7572.0
2018-08-30 09:40:00,160.72,160.76,160.61,160.75,9389.0,152.6365,152.6745,152.5321,152.665,9389.0
2018-08-30 09:45:00,160.88,160.91,160.77,160.78,2404.0,152.7885,152.817,152.684,152.6935,2404.0
2018-08-30 09:50:00,160.73,160.78,160.71,160.77,10425.0,152.646,152.6935,152.627,152.684,10425.0
2018-08-30 09:55:00,160.81,160.81,160.69,160.72,2612.0,152.722,152.722,152.608,152.6365,2612.0
2018-08-30 10:00:00,160.83,160.83,160.74,160.78,500.0,152.741,152.741,152.6555,152.6935,500.0
2018-08-30 10:05:00,160.78,160.91,160.77,160.81,3263.0,152.6935,152.817,152.684,152.722,3263.0
2018-08-30 10:10:00,160.78,160.88,160.75,160.88,3545.0,152.6935,152.7885,152.665,152.7885,3545.0
2018-08-30 10:15:00,160.9,160.99,160.89,160.98,4550.0,152.8075,152.8929,152.798,152.8834,4550.0
2018-08-30 10:20:00,161.0,161.01,160.94,161.0,1531.0,152.9024,152.9119,152.8455,152.9024,1531.0
2018-08-30 10:25:00,160.99,161.03,160.95,160.99,3867.0,152.8929,152.9309,152.855,152.8929,3867.0
2018-08-30 10:30:00,161.0,161.04,160.88,161.04,3047.0,152.9024,152.9404,152.7885,152.9404,3047.0
2018-08-30 10:35:00,161.19,161.19,161.13,161.15,3025.0,153.0829,153.0829,153.0259,153.0449,3025.0
2018-08-30 10:40:00,161.19,161.19,161.09,161.09,10182.0,153.0829,153.0829,152.9879,152.9879,10182.0
2018-08-30 10:45:00,161.09,161.2,161.06,161.16,5065.0,152.9879,153.0924,152.9594,153.0544,5065.0
2018-08-30 10:50:00,161.19,161.2,161.16,161.17,5428.0,153.0829,153.0924,153.0544,153.0639,5428.0
2018-08-30 10:55:00,161.21,161.21,161.12,161.12,1341.0,153.1019,153.1019,153.0164,153.0164,1341.0
2018-08-30 11:00:00,161.21,161.21,161.15,161.21,3144.0,153.1019,153.1019,153.0449,153.1019,3144.0
2018-08-30 11:05:00,161.19,161.2,160.97,160.98,8171.0,153.0829,153.0924,152.8739,152.8834,8171.0
2018-08-30 11:10:00,160.99,161.05,160.91,160.96,2308.0,152.8929,152.9499,152.817,152.8644,2308.0
2018-08-30 11:15:00,160.96,161.06,160.96,160.99,7747.0,152.8644,152.9594,152.8644,152.8929,7747.0
2018-08-30 11:20:00,160.93,160.96,160.84,160.86,3812.0,152.836,152.8644,152.7505,152.7695,3812.0
2018-08-30 11:25:00,160.82,160.84,160.75,160.83,1555.0,152.7315,152.7505,152.665,152.741,1555.0
2018-08-30 11:30:00,160.85,160.92,160.82,160.82,2259.0,152.76,152.8265,152.7315,152.7315,2259.0
2018-08-30 11:35:00,160.83,160.84,160.79,160.8,1529.0,152.741,152.7505,152.703,152.7125,1529.0
2018-08-30 11:40:00,160.81,160.88,160.75,160.83,8175.0,152.722,152.7885,152.665,152.741,8175.0
2018-08-30 11:45:00,160.83,160.89,160.83,160.88,7830.0,152.741,152.798,152.741,152.7885,7830.0
2018-08-30 11:50:00,160.94,160.95,160.92,160.93,860.0,152.8455,152.855,152.8265,152.836,860.0
2018-08-30 11:55:00,160.92,160.92,160.87,160.88,1613.0,152.8265,152.8265,152.779,152.7885,1613.0
2018-08-30 12:00:00,160.86,160.99,160.86,160.96,14550.0,152.7695,152.8929,152.7695,152.8644,14550.0
2018-08-30 12:05:00,160.94,160.95,160.91,160.95,1053.0,152.8455,152.855,152.817,152.855,1053.0
2018-08-30 12:10:00,160.9,160.98,160.88,160.96,5064.0,152.8075,152.8834,152.7885,152.8644,5064.0
2018-08-30 12:15:00,160.98,161.05,160.98,161.02,7617.0,152.8834,152.9499,152.8834,152.9214,7617.0
2018-08-30 12:20:00,161.02,161.08,161.02,161.07,1289.0,152.9214,152.9784,152.9214,152.9689,1289.0
2018-08-30 12:25:00,161.07,161.1,161.06,161.08,6711.0,152.9689,152.9974,152.9594,152.9784,6711.0
2018-08-30 12:30:00,161.09,161.17,161.06,161.16,4459.0,152.9879,153.0639,152.9594,153.0544,4459.0
2018-08-30 12:35:00,161.18,161.2,161.15,161.16,3330.0,153.0734,153.0924,153.0449,153.0544,3330.0
2018-08-30 12:40:00,161.19,161.2,161.15,161.16,3872.0,153.0829,153.0924,153.0449,153.0544,3872.0
2018-08-30 12:45:00,161.16,161.18,161.15,161.15,4035.0,153.0544,153.0734,153.0449,153.0449,4035.0
2018-08-30 12:50:00,161.2,161.26,161.2,161.26,3528.0,153.0924,153.1494,153.0924,153.1494,3528.0
2018-08-30 12:55:00,161.28,161.28,161.26,161.26,621.0,153.1684,153.1684,153.1494,153.1494,621.0
2018-08-30 13:00:00,161.28,161.31,161.27,161.31,642.0,153.1684,153.1968,153.1589,153.1968,642.0
2018-08-30 13:05:00,161.31,161.33,161.26,161.27,4852.0,153.1968,153.2158,153.1494,153.1589,4852.0
2018-08-30 13:10:00,161.24,161.29,161.24,161.28,742.0,153.1304,153.1779,153.1304,153.1684,742.0
2018-08-30 13:15:00,161.25,161.35,161.24,161.34,4835.0,153.1399,153.2348,153.1304,153.2253,4835.0
2018-08-30 13:20:00,161.36,161.4,161.34,161.36,2500.0,153.2443,153.2823,153.2253,153.2443,2500.0
2018-08-30 13:25:00,161.34,161.37,161.32,161.37,2032.0,153.2253,153.2538,153.2063,153.2538,2032.0
2018-08-30 13:30:00,161.38,161.39,161.35,161.36,5244.0,153.2633,153.2728,153.2348,153.2443,5244.0
2018-08-30 13:35:00,161.32,161.38,161.3,161.38,1240.0,153.2063,153.2633,153.1873,153.2633,1240.0
2018-08-30 13:40:00,161.31,161.34,161.31,161.33,1451.0,153.1968,153.2253,153.1968,153.2158,1451.0
2018-08-30 13:45:00,161.34,161.38,161.32,161.33,7448.0,153.2253,153.2633,153.2063,153.2158,7448.0
2018-08-30 13:50:00,161.3,161.36,161.26,161.28,1811.0,153.1873,153.2443,153.1494,153.1684,1811.0
2018-08-30 13:55:00,161.27,161.31,161.26,161.3,5046.0,153.1589,153.1968,153.1494,153.1873,5046.0
2018-08-30 14:00:00,161.33,161.33,161.27,161.32,1191.0,153.2158,153.2158,153.1589,153.2063,1191.0
2018-08-30 14:05:00,161.37,161.37,161.19,161.19,4702.0,153.2538,153.2538,153.0829,153.0829,4702.0
2018-08-30 14:10:00,161.21,161.26,161.21,161.25,2724.0,153.1019,153.1494,153.1019,153.1399,2724.0
2018-08-30 14:15:00,161.25,161.27,160.76,160.77,14514.0,153.1399,153.1589,152.6745,152.684,14514.0
2018-08-30 14:20:00,160.72,160.77,160.48,160.57,5741.0,152.6365,152.684,152.4086,152.4941,5741.0
2018-08-30 14:25:00,160.61,160.68,160.59,160.61,2136.0,152.5321,152.5985,152.5131,152.5321,2136.0
2018-08-30 14:30:00,160.63,160.82,160.62,160.81,7693.0,152.551,152.7315,152.5415,152.722,7693.0
2018-08-30 14:35:00,160.81,160.91,160.79,160.88,6654.0,152.722,152.817,152.703,152.7885,6654.0
2018-08-30 14:40:00,160.86,160.86,160.67,160.68,44770.0,152.7695,152.7695,152.589,152.5985,44770.0
2018-08-30 14:45:00,160.67,160.85,160.66,160.73,15750.0,152.589,152.76,152.5795,152.646,15750.0
2018-08-30 14:50:00,160.76,160.76,160.62,160.63,4852.0,152.6745,152.6745,152.5415,152.551,4852.0
2018-08-30 14:55:00,160.63,160.64,160.5,160.5,23690.0,152.551,152.5605,152.4276,152.4276,23690.0
2018-08-30 15:00:00,160.45,160.45,160.19,160.23,8783.0,152.3801,152.3801,152.1332,152.1712,8783.0
2018-08-30 15:05:00,160.27,160.38,160.24,160.33,4721.0,152.2092,152.3136,152.1807,152.2661,4721.0
2018-08-30 15:10:00,160.34,160.44,160.3,160.33,6334.0,152.2756,152.3706,152.2376,152.2661,6334.0
2018-08-30 15:15:00,160.21,160.44,160.21,160.4,3926.0,152.1522,152.3706,152.1522,152.3326,3926.0
2018-08-30 15:20:00,160.44,160.5,160.34,160.46,8451.0,152.3706,152.4276,152.2756,152.3896,8451.0
2018-08-30 15:25:00,160.46,160.55,160.43,160.52,3834.0,152.3896,152.4751,152.3611,152.4466,3834.0
2018-08-30 15:30:00,160.55,160.59,160.53,160.56,7243.0,152.4751,152.5131,152.4561,152.4846,7243.0
2018-08-30 15:35:00,160.58,160.59,160.43,160.51,7290.0,152.5036,152.5131,152.3611,152.4371,7290.0
2018-08-30 15:40:00,160.49,160.54,160.44,160.46,5347.0,152.4181,152.4656,152.3706,152.3896,5347.0
2018-08-30 15:45:00,160.45,160.59,160.44,160.48,9695.0,152.3801,152.5131,152.3706,152.4086,9695.0
2018-08-30 15:50:00,160.47,160.57,160.43,160.57,16083.0,152.3991,152.4941,152.3611,152.4941,16083.0
2018-08-30 15:55:00,160.56,160.65,160.54,160.58,13151.0,152.4846,152.57,152.4656,152.5036,13151.0
2018-08-31 09:30:00,160.44,160.74,160.44,160.68,15994.0,152.3706,152.6555,152.3706,152.5985,15994.0
2018-08-31 09:35:00,160.68,160.8,160.66,160.8,2240.0,152.5985,152.7125,152.5795,152.7125,2240.0
2018-08-31 09:40:00,160.77,160.87,160.76,160.84,2901.0,152.684,152.779,152.6745,152.7505,2901.0
2018-08-31 09:45:00,160.78,160.81,160.77,160.81,789.0,152.6935,152.722,152.684,152.722,789.0
2018-08-31 09:50:00,160.84,160.84,160.83,160.83,400.0,152.7505,152.7505,152.741,152.741,400.0
2018-08-31 09:55:00,160.86,160.86,160.74,160.74,985.0,152.7695,152.7695,152.6555,152.6555,985.0
2018-08-31 10:00:00,160.81,160.89,160.8,160.89,5861.0,152.722,152.798,152.7125,152.798,5861.0
2018-08-31 10:05:00,160.9,161.03,160.88,160.91,3313.0,152.8075,152.9309,152.7885,152.817,3313.0
2018-08-31 10:10:00,160.98,161.01,160.98,161.01,9347.0,152.8834,152.9119,152.8834,152.9119,9347.0
2018-08-31 10:15:00,161.09,161.13,161.02,161.03,4747.0,152.9879,153.0259,152.9214,152.9309,4747.0
2018-08-31 10:20:00,161.01,161.05,160.99,161.04,2724.0,152.9119,152.9499,152.8929,152.9404,2724.0
2018-08-31 10:25:00,160.95,160.97,160.84,160.91,2014.0,152.855,152.8739,152.7505,152.817,2014.0
2018-08-31 10:30:00,160.92,160.95,160.9,160.91,4438.0,152.8265,152.855,152.8075,152.817,4438.0
2018-08-31 10:35:00,160.86,160.95,160.86,160.93,30898.0,152.7695,152.855,152.7695,152.836,30898.0
2018-08-31 10:40:00,160.98,160.99,160.93,160.96,1635.0,152.8834,152.8929,152.836,152.8644,1635.0
2018-08-31 10:45:00,160.92,160.96,160.86,160.9,3510.0,152.8265,152.8644,152.7695,152.8075,3510.0
2018-08-31 10:50:00,160.91,160.91,160.86,160.91,1595.0,152.817,152.817,152.7695,152.817,1595.0
2018-08-31 10:55:00,160.97,160.99,160.91,160.96,3403.0,152.8739,152.8929,152.817,152.8644,3403.0
2018-08-31 11:00:00,160.97,161.07,160.97,161.06,563.0,152.8739,152.9689,152.8739,152.9594,563.0
2018-08-31 11:05:00,161.0,161.02,160.94,160.97,2451.0,152.9024,152.9214,152.8455,152.8739,2451.0
2018-08-31 11:10:00,160.81,160.87,160.81,160.85,3785.0,152.722,152.779,152.722,152.76,3785.0
2018-08-31 11:15:00,160.82,160.91,160.82,160.9,852.0,152.7315,152.817,152.7315,152.8075,852.0
2018-08-31 11:20:00,160.87,160.87,160.78,160.83,2354.0,152.779,152.779,152.6935,152.741,2354.0
2018-08-31 11:25:00,160.81,160.82,160.73,160.73,1136.0,152.722,152.7315,152.646,152.646,1136.0
2018-08-31 11:30:00,160.72,160.8,160.71,160.75,1352.0,152.6365,152.7125,152.627,152.665,1352.0
2018-08-31 11:35:00,160.72,160.84,160.69,160.83,3580.0,152.6365,152.7505,152.608,152.741,3580.0
2018-08-31 11:40:00,160.8,160.8,160.63,160.65,2652.0,152.7125,152.7125,152.551,152.57,2652.0
2018-08-31 11:45:00,160.62,160.69,160.54,160.55,3406.0,152.5415,152.608,152.4656,152.4751,3406.0
2018-08-31 11:50:00,160.57,160.66,160.56,160.59,2814.0,152.4941,152.5795,152.4846,152.5131,2814.0
2018-08-31 11:55:00,160.6,160.61,160.57,160.57,788.0,152.5226,152.5321,152.4941,152.4941,788.0
2018-08-31 12:00:00,160.47,160.49,160.44,160.49,2734.0,152.3991,152.4181,152.3706,152.4181,2734.0
2018-08-31 12:05:00,160.46,160.5,160.4,160.5,4885.0,152.3896,152.4276,152.3326,152.4276,4885.0
2018-08-31 12:10:00,160.51,160.51,160.47,160.5,1292.0,152.4371,152.4371,152.3991,152.4276,1292.0
2018-08-31 12:15:00,160.51,160.63,160.5,160.62,3177.0,152.4371,152.551,152.4276,152.5415,3177.0
2018-08-31 12:20:00,160.6,160.6,160.51,160.51,400.0,152.5226,152.5226,152.4371,152.4371,400.0
2018-08-31 12:25:00,160.55,160.6,160.45,160.6,2192.0,152.4751,152.5226,152.3801,152.5226,2192.0
2018-08-31 12:30:00,160.6,160.61,160.4,160.4,4882.0,152.5226,152.5321,152.3326,152.3326,4882.0
2018-08-31 12:35:00,160.52,160.55,160.5,160.52,2636.0,152.4466,152.4751,152.4276,152.4466,2636.0
2018-08-31 12:40:00,160.56,160.62,160.56,160.58,1335.0,152.4846,152.5415,152.4846,152.5036,1335.0
2018-08-31 12:45:00,160.63,160.68,160.61,160.63,6717.0,152.551,152.5985,152.5321,152.551,6717.0
2018-08-31 12:50:00,160.65,160.66,160.62,160.63,3127.0,152.57,152.5795,152.5415,152.551,3127.0
2018-08-31 12:55:00,160.6,160.65,160.58,160.65,1574.0,152.5226,152.57,152.5036,152.57,1574.0
2018-08-31 13:00:00,160.65,160.66,160.61,160.61,888.0,152.57,152.5795,152.5321,152.5321,888.0
2018-08-31 13:05:00,160.61,160.66,160.6,160.66,2112.0,152.5321,152.5795,152.5226,152.5795,2112.0
2018-08-31 13:10:00,160.69,160.7,160.65,160.67,3371.0,152.608,152.6175,152.57,152.589,3371.0
2018-08-31 13:15:00,160.67,160.68,160.61,160.63,4863.0,152.589,152.5985,152.5321,152.551,4863.0
2018-08-31 13:20:00,160.64,160.69,160.64,160.68,736.0,152.5605,152.608,152.5605,152.5985,736.0
2018-08-31 13:25:00,160.66,160.66,160.62,160.62,1918.0,152.5795,152.5795,152.5415,152.5415,1918.0
2018-08-31 13:30:00,160.55,160.62,160.52,160.62,8485.0,152.4751,152.5415,152.4466,152.5415,8485.0
2018-08-31 13:35:00,160.66,160.67,160.59,160.62,1478.0,152.5795,152.589,152.5131,152.5415,1478.0
2018-08-31 13:40:00,160.57,160.59,160.54,160.56,3995.0,152.4941,152.5131,152.4656,152.4846,3995.0
2018-08-31 13:45:00,160.58,160.63,160.57,160.62,2095.0,152.5036,152.551,152.4941,152.5415,2095.0
2018-08-31 13:50:00,160.62,160.63,160.56,160.57,1840.0,152.5415,152.551,152.4846,152.4941,1840.0
2018-08-31 13:55:00,160.55,160.59,160.55,160.58,6416.0,152.4751,152.5131,152.4751,152.5036,6416.0
2018-08-31 14:00:00,160.61,160.62,160.51,160.51,1799.0,152.5321,152.5415,152.4371,152.4371,1799.0
2018-08-31 14:05:00,160.52,160.55,160.47,160.48,8532.0,152.4466,152.4751,152.3991,152.4086,8532.0
2018-08-31 14:10:00,160.43,160.44,160.4,160.42,2857.0,152.3611,152.3706,152.3326,152.3516,2857.0
2018-08-31 14:15:00,160.44,160.45,160.42,160.44,1054.0,152.3706,152.3801,152.3516,152.3706,1054.0
2018-08-31 14:20:00,160.39,160.42,160.34,160.35,3730.0,152.3231,152.3516,152.2756,152.2851,3730.0
2018-08-31 14:25:00,160.33,160.43,160.33,160.43,9151.0,152.2661,152.3611,152.2661,152.3611,9151.0
2018-08-31 14:30:00,160.44,160.47,160.39,160.47,10285.0,152.3706,152.3991,152.3231,152.3991,10285.0
2018-08-31 14:35:00,160.45,160.51,160.45,160.47,8423.0,152.3801,152.4371,152.3801,152.3991,8423.0
2018-08-31 14:40:00,160.47,160.51,160.43,160.45,2252.0,152.3991,152.4371,152.3611,152.3801,2252.0
2018-08-31 14:45:00,160.47,160.5,160.46,160.48,10861.0,152.3991,152.4276,152.3896,152.4086,10861.0
2018-08-31 14:50:00,160.51,160.57,160.47,160.5,7052.0,152.4371,152.4941,152.3991,152.4276,7052.0
2018-08-31 14:55:00,160.51,160.54,160.47,160.47,4462.0,152.4371,152.4656,152.3991,152.3991,4462.0
2018-08-31 15:00:00,160.44,160.61,160.44,160.6,13517.0,152.3706,152.5321,152.3706,152.5226,13517.0
2018-08-31 15:05:00,160.62,160.65,160.57,160.57,3124.0,152.5415,152.57,152.4941,152.4941,3124.0
2018-08-31 15:10:00,160.57,160.61,160.56,160.6,1985.0,152.4941,152.5321,152.4846,152.5226,1985.0
2018-08-31 15:15:00,160.6,160.67,160.6,160.67,3488.0,152.5226,152.589,152.5226,152.589,3488.0
2018-08-31 15:20:00,160.64,160.64,160.45,160.47,5244.0,152.5605,152.5605,152.3801,152.3991,5244.0
2018-08-31 15:25:00,160.49,160.49,160.39,160.39,2874.0,152.4181,152.4181,152.3231,152.3231,2874.0
2018-08-31 15:30:00,160.42,160.61,160.42,160.61,13967.0,152.3516,152.5321,152.3516,152.5321,13967.0
2018-08-31 15:35:00,160.64,160.75,160.63,160.72,8083.0,152.5605,152.665,152.551,152.6365,8083.0
2018-08-31 15:40:00,160.71,160.73,160.64,160.69,8368.0,152.627,152.646,152.5605,152.608,8368.0
2018-08-31 15:45:00,160.71,160.79,160.65,160.69,7955.0,152.627,152.703,152.57,152.608,7955.0
2018-08-31 15:50:00,160.69,160.8,160.69,160.79,19267.0,152.608,152.7125,152.608,152.703,19267.0
2018-08-31 15:55:00,160.81,160.87,160.76,160.76,13465.0,152.722,152.779,152.6745,152.6745,13465.0
2018-09-04 09:30:00,160.56,160.65,160.5,160.65,27486.0,152.4846,152.57,152.4276,152.57,27486.0
2018-09-04 09:35:00,160.46,160.51,160.08,160.08,24152.0,152.3896,152.4371,152.0287,152.0287,24152.0
2018-09-04 09:40:00,160.03,160.07,159.87,159.95,35444.0,151.9812,152.0192,151.8293,151.9052,35444.0
2018-09-04 09:45:00,159.98,160.02,159.93,159.93,16876.0,151.9337,151.9717,151.8863,151.8863,16876.0
2018-09-04 09:50:00,159.95,160.03,159.94,160.03,1294.0,151.9052,151.9812,151.8958,151.9812,1294.0
2018-09-04 09:55:00,160.12,160.2,160.11,160.13,4429.0,152.0667,152.1427,152.0572,152.0762,4429.0
2018-09-04 10:00:00,160.14,160.39,160.12,160.32,15500.0,152.0857,152.3231,152.0667,152.2566,15500.0
2018-09-04 10:05:00,160.33,160.47,160.33,160.47,3050.0,152.2661,152.3991,152.2661,152.3991,3050.0
2018-09-04 10:10:00,160.45,160.47,160.38,160.47,2457.0,152.3801,152.3991,152.3136,152.3991,2457.0
2018-09-04 10:15:00,160.4,160.5,160.39,160.44,3434.0,152.3326,152.4276,152.3231,152.3706,3434.0
2018-09-04 10:20:00,160.45,160.58,160.45,160.48,3048.0,152.3801,152.5036,152.3801,152.4086,3048.0
2018-09-04 10:25:00,160.41,160.43,160.3,160.32,5104.0,152.3421,152.3611,152.2376,152.2566,5104.0
2018-09-04 10:30:00,160.31,160.43,160.29,160.42,1784.0,152.2471,152.3611,152.2281,152.3516,1784.0
2018-09-04 10:35:00,160.39,160.39,160.29,160.3,3105.0,152.3231,152.3231,152.2281,152.2376,3105.0
2018-09-04 10:40:00,160.39,160.49,160.38,160.44,9238.0,152.3231,152.4181,152.3136,152.3706,9238.0
2018-09-04 10:45:00,160.32,160.66,160.32,160.66,2823.0,152.2566,152.5795,152.2566,152.5795,2823.0
2018-09-04 10:50:00,160.64,160.71,160.63,160.71,1903.0,152.5605,152.627,152.551,152.627,1903.0
2018-09-04 10:55:00,160.76,160.8,160.71,160.72,18419.0,152.6745,152.7125,152.627,152.6365,18419.0
2018-09-04 11:00:00,160.69,160.7,160.61,160.7,5045.0,152.608,152.6175,152.5321,152.6175,5045.0
2018-09-04 11:05:00,160.63,160.64,160.54,160.59,10093.0,152.551,152.5605,152.4656,152.5131,10093.0
2018-09-04 11:10:00,160.62,160.63,160.53,160.53,1977.0,152.5415,152.551,152.4561,152.4561,1977.0
2018-09-04 11:15:00,160.57,160.6,160.49,160.59,9755.0,152.4941,152.5226,152.4181,152.5131,9755.0
2018-09-04 11:20:00,160.63,160.66,160.57,160.59,14661.0,152.551,152.5795,152.4941,152.5131,14661.0
2018-09-04 11:25:00,160.58,160.63,160.48,160.5,8085.0,152.5036,152.551,152.4086,152.4276,8085.0
2018-09-04 11:30:00,160.51,160.59,160.51,160.53,6017.0,152.4371,152.5131,152.4371,152.4561,6017.0
2018-09-04 11:35:00,160.52,160.63,160.51,160.61,5488.0,152.4466,152.551,152.4371,152.5321,5488.0
2018-09-04 11:40:00,160.51,160.52,160.31,160.31,4798.0,152.4371,152.4466,152.2471,152.2471,4798.0
2018-09-04 11:45:00,160.32,160.39,160.29,160.29,2474.0,152.2566,152.3231,152.2281,152.2281,2474.0
2018-09-04 11:50:00,160.31,160.31,160.14,160.2,2850.0,152.2471,152.2471,152.0857,152.1427,2850.0
2018-09-04 11:55:00,160.14,160.17,160.1,160.1,3941.0,152.0857,152.1142,152.0477,152.0477,3941.0
2018-09-04 12:00:00,160.13,160.16,160.07,160.07,2317.0,152.0762,152.1047,152.0192,152.0192,2317.0
2018-09-04 12:05:00,160.06,160.1,160.03,160.03,5478.0,152.0097,152.0477,151.9812,151.9812,5478.0
2018-09-04 12:10:00,160.04,160.11,160.01,160.07,11386.0,151.9907,152.0572,151.9622,152.0192,11386.0
2018-09-04 12:15:00,160.06,160.2,160.06,160.18,9585.0,152.0097,152.1427,152.0097,152.1237,9585.0
2018-09-04 12:20:00,160.16,160.16,159.81,159.81,5699.0,152.1047,152.1047,151.7723,151.7723,5699.0
2018-09-04 12:25:00,159.87,159.93,159.82,159.93,1290.0,151.8293,151.8863,151.7818,151.8863,1290.0
2018-09-04 12:30:00,160.02,160.06,159.95,160.03,2247.0,151.9717,152.0097,151.9052,151.9812,2247.0
2018-09-04 12:35:00,160.02,160.09,160.0,160.06,3772.0,151.9717,152.0382,151.9527,152.0097,3772.0
2018-09-04 12:40:00,160.06,160.16,160.05,160.1,1658.0,152.0097,152.1047,152.0002,152.0477,1658.0
2018-09-04 12:45:00,160.1,160.14,160.1,160.12,2207.0,152.0477,152.0857,152.0477,152.0667,2207.0
2018-09-04 12:50:00,160.16,160.2,160.1,160.2,2067.0,152.1047,152.1427,152.0477,152.1427,2067.0
2018-09-04 12:55:00,160.2,160.25,160.2,160.21,4713.0,152.1427,152.1902,152.1427,152.1522,4713.0
2018-09-04 13:00:00,160.23,160.37,160.23,160.33,6750.0,152.1712,152.3041,152.1712,152.2661,6750.0
2018-09-04 13:05:00,160.32,160.32,160.28,160.29,359.0,152.2566,152.2566,152.2187,152.2281,359.0
2018-09-04 13:10:00,160.33,160.34,160.29,160.34,2973.0,152.2661,152.2756,152.2281,152.2756,2973.0
2018-09-04 13:15:00,160.38,160.38,160.29,160.3,1178.0,152.3136,152.3136,152.2281,152.2376,1178.0
2018-09-04 13:20:00,160.27,160.32,160.27,160.29,2099.0,152.2092,152.2566,152.2092,152.2281,2099.0
2018-09-04 13:25:00,160.3,160.35,160.26,160.32,1743.0,152.2376,152.2851,152.1997,152.2566,1743.0
2018-09-04 13:30:00,160.31,160.39,160.31,160.39,4462.0,152.2471,152.3231,152.2471,152.3231,4462.0
2018-09-04 13:35:00,160.33,160.35,160.3,160.3,3282.0,152.2661,152.2851,152.2376,152.2376,3282.0
2018-09-04 13:40:00,160.27,160.35,160.14,160.14,16327.0,152.2092,152.2851,152.0857,152.0857,16327.0
2018-09-04 13:45:00,160.16,160.34,160.14,160.31,5424.0,152.1047,152.2756,152.0857,152.2471,5424.0
2018-09-04 13:50:00,160.35,160.4,160.33,160.35,3137.0,152.2851,152.3326,152.2661,152.2851,3137.0
2018-09-04 13:55:00,160.4,160.41,160.38,160.39,1001.0,152.3326,152.3421,152.3136,152.3231,1001.0
2018-09-04 14:00:00,160.42,160.42,160.36,160.38,4763.0,152.3516,152.3516,152.2946,152.3136,4763.0
2018-09-04 14:05:00,160.39,160.43,160.35,160.35,4864.0,152.3231,152.3611,152.2851,152.2851,4864.0
2018-09-04 14:10:00,160.34,160.37,160.31,160.32,1976.0,152.2756,152.3041,152.2471,152.2566,1976.0
2018-09-04 14:15:00,160.3,160.42,160.3,160.37,6684.0,152.2376,152.3516,152.2376,152.3041,6684.0
2018-09-04 14:20:00,160.35,160.5,160.35,160.5,5673.0,152.2851,152.4276,152.2851,152.4276,5673.0
2018-09-04 14:25:00,160.49,160.54,160.48,160.5,5460.0,152.4181,152.4656,152.4086,152.4276,5460.0
2018-09-04 14:30:00,160.44,160.52,160.43,160.51,5908.0,152.3706,152.4466,152.3611,152.4371,5908.0
2018-09-04 14:35:00,160.54,160.56,160.52,160.55,1850.0,152.4656,152.4846,152.4466,152.4751,1850.0
2018-09-04 14:40:00,160.55,160.59,160.53,160.58,1468.0,152.4751,152.5131,152.4561,152.5036,1468.0
2018-09-04 14:45:00,160.56,160.57,160.47,160.47,3632.0,152.4846,152.4941,152.3991,152.3991,3632.0
2018-09-04 14:50:00,160.48,160.57,160.48,160.53,2859.0,152.4086,152.4941,152.4086,152.4561,2859.0
2018-09-04 14:55:00,160.53,160.61,160.53,160.6,18207.0,152.4561,152.5321,152.4561,152.5226,18207.0
2018-09-04 15:00:00,160.62,160.62,160.49,160.55,7853.0,152.5415,152.5415,152.4181,152.4751,7853.0
2018-09-04 15:05:00,160.56,160.64,160.54,160.61,4858.0,152.4846,152.5605,152.4656,152.5321,4858.0
2018-09-04 15:10:00,160.6,160.61,160.53,160.56,3874.0,152.5226,152.5321,152.4561,152.4846,3874.0
2018-09-04 15:15:00,160.53,160.55,160.48,160.49,3676.0,152.4561,152.4751,152.4086,152.4181,3676.0
2018-09-04 15:20:00,160.48,160.56,160.48,160.5,3910.0,152.4086,152.4846,152.4086,152.4276,3910.0
2018-09-04 15:25:00,160.48,160.54,160.48,160.51,1810.0,152.4086,152.4656,152.4086,152.4371,1810.0
2018-09-04 15:30:00,160.49,160.52,160.47,160.49,4307.0,152.4181,152.4466,152.3991,152.4181,4307.0
2018-09-04 15:35:00,160.51,160.52,160.46,160.51,3233.0,152.4371,152.4466,152.3896,152.4371,3233.0
2018-09-04 15:40:00,160.46,160.46,160.43,160.44,3002.0,152.3896,152.3896,152.3611,152.3706,3002.0
2018-09-04 15:45:00,160.42,160.48,160.38,160.42,5105.0,152.3516,152.4086,152.3136,152.3516,5105.0
2018-09-04 15:50:00,160.44,160.45,160.3,160.35,27743.0,152.3706,152.3801,152.2376,152.2851,27743.0
2018-09-04 15:55:00,160.36,160.6,160.34,160.55,8095.0,152.2946,152.5226,152.2756,152.4751,8095.0
2018-09-05 09:30:00,160.31,160.31,160.0,160.0,17187.0,152.2471,152.2471,151.9527,151.9527,17187.0
2018-09-05 09:35:00,160.06,160.07,159.99,160.03,3858.0,152.0097,152.0192,151.9432,151.9812,3858.0
2018-09-05 09:40:00,159.94,160.08,159.93,160.02,6923.0,151.8958,152.0287,151.8863,151.9717,6923.0
2018-09-05 09:45:00,160.05,160.13,160.03,160.09,5421.0,152.0002,152.0762,151.9812,152.0382,5421.0
2018-09-05 09:50:00,160.09,160.09,159.67,159.75,10206.0,152.0382,152.0382,151.6393,151.7153,10206.0
2018-09-05 09:55:00,159.76,159.77,159.34,159.35,7452.0,151.7248,151.7343,151.3259,151.3354,7452.0
2018-09-05 10:00:00,159.42,159.45,159.14,159.28,7701.0,151.4019,151.4304,151.136,151.2689,7701.0
2018-09-05 10:05:00,159.34,159.44,159.34,159.44,1270.0,151.3259,151.4209,151.3259,151.4209,1270.0
2018-09-05 10:10:00,159.39,159.39,159.15,159.15,5499.0,151.3734,151.3734,151.1455,151.1455,5499.0
2018-09-05 10:15:00,159.13,159.22,159.08,159.08,3372.0,151.1265,151.212,151.079,151.079,3372.0
2018-09-05 10:20:00,159.01,159.01,158.6,158.62,8104.0,151.0125,151.0125,150.6231,150.6421,8104.0
2018-09-05 10:25:00,158.65,158.95,158.65,158.95,4303.0,150.6706,150.9555,150.6706,150.9555,4303.0
2018-09-05 10:30:00,158.93,158.93,158.6,158.61,6811.0,150.9365,150.9365,150.6231,150.6326,6811.0
2018-09-05 10:35:00,158.61,158.68,158.53,158.62,5351.0,150.6326,150.6991,150.5567,150.6421,5351.0
2018-09-05 10:40:00,158.5,158.8,158.47,158.8,3295.0,150.5282,150.8131,150.4997,150.8131,3295.0
2018-09-05 10:45:00,158.76,159.06,158.76,158.97,1058.0,150.7751,151.06,150.7751,150.9745,1058.0
2018-09-05 10:50:00,158.93,159.02,158.91,158.99,3164.0,150.9365,151.022,150.9176,150.9935,3164.0
2018-09-05 10:55:00,158.98,159.15,158.97,159.09,2868.0,150.984,151.1455,150.9745,151.0885,2868.0
2018-09-05 11:00:00,159.03,159.06,158.92,158.95,2163.0,151.0315,151.06,150.9271,150.9555,2163.0
2018-09-05 11:05:00,158.96,158.96,158.82,158.86,8720.0,150.965,150.965,150.8321,150.8701,8720.0
2018-09-05 11:10:00,158.86,158.89,158.77,158.78,6105.0,150.8701,150.8986,150.7846,150.7941,6105.0
2018-09-05 11:15:00,158.75,158.92,158.71,158.92,2093.0,150.7656,150.9271,150.7276,150.9271,2093.0
2018-09-05 11:20:00,158.91,159.03,158.91,158.99,14411.0,150.9176,151.0315,150.9176,150.9935,14411.0
2018-09-05 11:25:00,158.96,158.96,158.75,158.75,15612.0,150.965,150.965,150.7656,150.7656,15612.0
2018-09-05 11:30:00,158.81,158.89,158.69,158.85,3900.0,150.8226,150.8986,150.7086,150.8606,3900.0
2018-09-05 11:35:00,158.72,158.81,158.7,158.78,3226.0,150.7371,150.8226,150.7181,150.7941,3226.0
2018-09-05 11:40:00,158.93,158.96,158.85,158.86,6332.0,150.9365,150.965,150.8606,150.8701,6332.0
2018-09-05 11:45:00,158.87,158.99,158.87,158.99,738.0,150.8796,150.9935,150.8796,150.9935,738.0
2018-09-05 11:50:00,159.02,159.19,159.02,159.17,4022.0,151.022,151.1835,151.022,151.1645,4022.0
2018-09-05 11:55:00,159.16,159.18,159.09,159.11,1630.0,151.155,151.174,151.0885,151.1075,1630.0
2018-09-05 12:00:00,159.23,159.32,159.22,159.31,4883.0,151.2215,151.3069,151.212,151.2974,4883.0
2018-09-05 12:05:00,159.29,159.36,159.28,159.36,3672.0,151.2784,151.3449,151.2689,151.3449,3672.0
2018-09-05 12:10:00,159.33,159.34,159.23,159.23,5233.0,151.3164,151.3259,151.2215,151.2215,5233.0
2018-09-05 12:15:00,159.25,159.4,159.25,159.4,3805.0,151.2405,151.3829,151.2405,151.3829,3805.0
2018-09-05 12:20:00,159.37,159.38,159.35,159.36,1311.0,151.3544,151.3639,151.3354,151.3449,1311.0
2018-09-05 12:25:00,159.4,159.4,159.26,159.36,5833.0,151.3829,151.3829,151.25,151.3449,5833.0
2018-09-05 12:30:00,159.4,159.58,159.4,159.58,8999.0,151.3829,151.5539,151.3829,151.5539,8999.0
2018-09-05 12:35:00,159.56,159.58,159.53,159.54,2254.0,151.5349,151.5539,151.5064,151.5159,2254.0
2018-09-05 12:40:00,159.5,159.52,159.47,159.5,16746.0,151.4779,151.4969,151.4494,151.4779,16746.0
2018-09-05 12:45:00,159.49,159.5,159.45,159.48,5292.0,151.4684,151.4779,151.4304,151.4589,5292.0
2018-09-05 12:50:00,159.51,159.51,159.34,159.42,5030.0,151.4874,151.4874,151.3259,151.4019,5030.0
2018-09-05 12:55:00,159.37,159.41,159.22,159.22,12025.0,151.3544,151.3924,151.212,151.212,12025.0
2018-09-05 13:00:00,159.21,159.29,159.2,159.28,2578.0,151.2025,151.2784,151.193,151.2689,2578.0
2018-09-05 13:05:00,159.26,159.38,159.24,159.33,5415.0,151.25,151.3639,151.231,151.3164,5415.0
2018-09-05 13:10:00,159.36,159.48,159.32,159.46,5208.0,151.3449,151.4589,151.3069,151.4399,5208.0
2018-09-05 13:15:00,159.44,159.56,159.42,159.52,9118.0,151.4209,151.5349,151.4019,151.4969,9118.0
2018-09-05 13:20:00,159.56,159.6,159.52,159.53,4033.0,151.5349,151.5729,151.4969,151.5064,4033.0
2018-09-05 13:25:00,159.47,159.5,159.44,159.49,8429.0,151.4494,151.4779,151.4209,151.4684,8429.0
2018-09-05 13:30:00,159.58,159.64,159.58,159.6,4099.0,151.5539,151.6108,151.5539,151.5729,4099.0
2018-09-05 13:35:00,159.6,159.6,159.51,159.52,3549.0,151.5729,151.5729,151.4874,151.4969,3549.0
2018-09-05 13:40:00,159.52,159.52,159.45,159.49,691.0,151.4969,151.4969,151.4304,151.4684,691.0
2018-09-05 13:45:00,159.51,159.51,159.4,159.42,3157.0,151.4874,151.4874,151.3829,151.4019,3157.0
2018-09-05 13:50:00,159.44,159.45,159.41,159.42,4528.0,151.4209,151.4304,151.3924,151.4019,4528.0
2018-09-05 13:55:00,159.43,159.44,159.35,159.41,4631.0,151.4114,151.4209,151.3354,151.3924,4631.0
2018-09-05 14:00:00,159.45,159.45,159.38,159.38,1820.0,151.4304,151.4304,151.3639,151.3639,1820.0
2018-09-05 14:05:00,159.35,159.36,159.25,159.27,4111.0,151.3354,151.3449,151.2405,151.2594,4111.0
2018-09-05 14:10:00,159.26,159.28,159.23,159.28,2200.0,151.25,151.2689,151.2215,151.2689,2200.0
2018-09-05 14:15:00,159.26,159.4,159.24,159.4,5242.0,151.25,151.3829,151.231,151.3829,5242.0
2018-09-05 14:20:00,159.4,159.41,159.34,159.41,2497.0,151.3829,151.3924,151.3259,151.3924,2497.0
2018-09-05 14:25:00,159.38,159.39,159.3,159.3,15831.0,151.3639,151.3734,151.2879,151.2879,15831.0
2018-09-05 14:30:00,159.3,159.38,159.29,159.33,8145.0,151.2879,151.3639,151.2784,151.3164,8145.0
2018-09-05 14:35:00,159.35,159.45,159.28,159.45,10557.0,151.3354,151.4304,151.2689,151.4304,10557.0
2018-09-05 14:40:00,159.35,159.43,159.35,159.38,1554.0,151.3354,151.4114,151.3354,151.3639,1554.0
2018-09-05 14:45:00,159.38,159.4,159.29,159.29,2911.0,151.3639,151.3829,151.2784,151.2784,2911.0
2018-09-05 14:50:00,159.25,159.25,159.13,159.15,6594.0,151.2405,151.2405,151.1265,151.1455,6594.0
2018-09-05 14:55:00,159.15,159.25,159.15,159.2,8317.0,151.1455,151.2405,151.1455,151.193,8317.0
2018-09-05 15:00:00,159.23,159.28,159.18,159.19,10176.0,151.2215,151.2689,151.174,151.1835,10176.0
2018-09-05 15:05:00,159.26,159.26,159.15,159.16,1587.0,151.25,151.25,151.1455,151.155,1587.0
2018-09-05 15:10:00,159.16,159.2,159.08,159.2,3312.0,151.155,151.193,151.079,151.193,3312.0
2018-09-05 15:15:00,159.25,159.35,159.25,159.28,18339.0,151.2405,151.3354,151.2405,151.2689,18339.0
2018-09-05 15:20:00,159.27,159.3,159.17,159.21,6677.0,151.2594,151.2879,151.1645,151.2025,6677.0
2018-09-05 15:25:00,159.2,159.21,159.11,159.15,98936.0,151.193,151.2025,151.1075,151.1455,98936.0
2018-09-05 15:30:00,159.2,159.25,159.17,159.24,14350.0,151.193,151.2405,151.1645,151.231,14350.0
2018-09-05 15:35:00,159.26,159.26,159.16,159.2,5029.0,151.25,151.25,151.155,151.193,5029.0
2018-09-05 15:40:00,159.18,159.22,159.09,159.09,5695.0,151.174,151.212,151.0885,151.0885,5695.0
2018-09-05 15:45:00,159.07,159.11,158.97,158.97,12037.0,151.0695,151.1075,150.9745,150.9745,12037.0
2018-09-05 15:50:00,158.94,159.06,158.91,159.05,15018.0,150.946,151.06,150.9176,151.0505,15018.0
2018-09-05 15:55:00,159.06,159.19,159.06,159.17,14272.0,151.06,151.1835,151.06,151.1645,14272.0
2018-09-06 09:30:00,159.28,159.56,159.2,159.33,24693.0,151.2689,151.5349,151.193,151.3164,24693.0
2018-09-06 09:35:00,159.22,159.24,158.89,158.91,4967.0,151.212,151.231,150.8986,150.9176,4967.0
2018-09-06 09:40:00,158.83,158.93,158.7,158.9,5655.0,150.8416,150.9365,150.7181,150.9081,5655.0
2018-09-06 09:45:00,158.93,159.23,158.89,159.23,6812.0,150.9365,151.2215,150.8986,151.2215,6812.0
2018-09-06 09:50:00,159.2,159.2,159.2,159.2,200.0,151.193,151.193,151.193,151.193,200.0
2018-09-06 09:55:00,159.24,159.34,159.09,159.34,5206.0,151.231,151.3259,151.0885,151.3259,5206.0
2018-09-06 10:00:00,159.22,159.23,159.1,159.11,1245.0,151.212,151.2215,151.098,151.1075,1245.0
2018-09-06 10:05:00,159.04,159.04,158.77,158.77,2164.0,151.041,151.041,150.7846,150.7846,2164.0
2018-09-06 10:10:00,158.79,158.8,158.42,158.53,9494.0,150.8036,150.8131,150.4522,150.5567,9494.0
2018-09-06 10:15:00,158.45,158.57,158.45,158.48,1800.0,150.4807,150.5947,150.4807,150.5092,1800.0
2018-09-06 10:20:00,158.51,158.57,158.35,158.49,3749.0,150.5377,150.5947,150.3857,150.5187,3749.0
2018-09-06 10:25:00,158.49,158.67,158.42,158.66,5687.0,150.5187,150.6896,150.4522,150.6801,5687.0
2018-09-06 10:30:00,158.67,158.68,158.44,158.44,3699.0,150.6896,150.6991,150.4712,150.4712,3699.0
2018-09-06 10:35:00,158.39,158.41,158.27,158.39,4687.0,150.4237,150.4427,150.3097,150.4237,4687.0
2018-09-06 10:40:00,158.43,158.43,158.29,158.37,2569.0,150.4617,150.4617,150.3287,150.4047,2569.0
2018-09-06 10:45:00,158.35,158.37,157.93,157.93,12280.0,150.3857,150.4047,149.9868,149.9868,12280.0
2018-09-06 10:50:00,157.98,158.02,157.86,157.95,2550.0,150.0343,150.0723,149.9204,150.0058,2550.0
2018-09-06 10:55:00,157.93,158.24,157.88,158.16,13706.0,149.9868,150.2813,149.9394,150.2053,13706.0
2018-09-06 11:00:00,158.1,158.1,157.85,157.85,8403.0,150.1483,150.1483,149.9109,149.9109,8403.0
2018-09-06 11:05:00,157.84,157.87,157.61,157.7,10719.0,149.9014,149.9299,149.6829,149.7684,10719.0
2018-09-06 11:10:00,157.78,157.89,157.75,157.8,3832.0,149.8444,149.9489,149.8159,149.8634,3832.0
2018-09-06 11:15:00,157.82,157.89,157.79,157.8,6775.0,149.8824,149.9489,149.8539,149.8634,6775.0
2018-09-06 11:20:00,157.73,157.99,157.66,157.99,3544.0,149.7969,150.0438,149.7304,150.0438,3544.0
2018-09-06 11:25:00,157.94,158.12,157.94,158.04,3904.0,149.9963,150.1673,149.9963,150.0913,3904.0
2018-09-06 11:30:00,157.98,158.18,157.98,158.13,4210.0,150.0343,150.2243,150.0343,150.1768,4210.0
2018-09-06 11:35:00,158.14,158.17,158.05,158.11,1593.0,150.1863,150.2148,150.1008,150.1578,1593.0
2018-09-06 11:40:00,158.14,158.2,157.97,157.97,5414.0,150.1863,150.2433,150.0248,150.0248,5414.0
2018-09-06 11:45:00,158.11,158.22,158.05,158.22,6065.0,150.1578,150.2623,150.1008,150.2623,6065.0
2018-09-06 11:50:00,158.21,158.27,158.17,158.23,2644.0,150.2528,150.3097,150.2148,150.2718,2644.0
2018-09-06 11:55:00,158.19,158.31,158.12,158.22,6615.0,150.2338,150.3477,150.1673,150.2623,6615.0
2018-09-06 12:00:00,158.22,158.24,158.18,158.19,9872.0,150.2623,150.2813,150.2243,150.2338,9872.0
2018-09-06 12:05:00,158.19,158.31,158.19,158.31,1038.0,150.2338,150.3477,150.2338,150.3477,1038.0
2018-09-06 12:10:00,158.25,158.25,158.17,158.2,2518.0,150.2907,150.2907,150.2148,150.2433,2518.0
2018-09-06 12:15:00,158.16,158.22,158.12,158.16,14821.0,150.2053,150.2623,150.1673,150.2053,14821.0
2018-09-06 12:20:00,158.12,158.23,158.09,158.14,7537.0,150.1673,150.2718,150.1388,150.1863,7537.0
2018-09-06 12:25:00,158.14,158.17,158.09,158.12,3111.0,150.1863,150.2148,150.1388,150.1673,3111.0
2018-09-06 12:30:00,158.15,158.16,157.96,157.96,4110.0,150.1958,150.2053,150.0153,150.0153,4110.0
2018-09-06 12:35:00,157.98,158.06,157.88,157.92,7495.0,150.0343,150.1103,149.9394,149.9773,7495.0
2018-09-06 12:40:00,157.9,158.05,157.89,158.04,4311.0,149.9584,150.1008,149.9489,150.0913,4311.0
2018-09-06 12:45:00,158.06,158.12,158.05,158.05,1631.0,150.1103,150.1673,150.1008,150.1008,1631.0
2018-09-06 12:50:00,158.0,158.03,157.95,157.96,4386.0,150.0533,150.0818,150.0058,150.0153,4386.0
2018-09-06 12:55:00,157.95,157.95,157.88,157.9,4135.0,150.0058,150.0058,149.9394,149.9584,4135.0
2018-09-06 13:00:00,157.83,157.83,157.67,157.68,1960.0,149.8919,149.8919,149.7399,149.7494,1960.0
2018-09-06 13:05:00,157.8,157.85,157.77,157.77,1634.0,149.8634,149.9109,149.8349,149.8349,1634.0
2018-09-06 13:10:00,157.77,157.98,157.73,157.97,1702.0,149.8349,150.0343,149.7969,150.0248,1702.0
2018-09-06 13:15:00,157.96,158.08,157.95,158.08,1567.0,150.0153,150.1293,150.0058,150.1293,1567.0
2018-09-06 13:20:00,158.12,158.13,158.07,158.13,1561.0,150.1673,150.1768,150.1198,150.1768,1561.0
2018-09-06 13:25:00,158.15,158.16,158.06,158.06,7980.0,150.1958,150.2053,150.1103,150.1103,7980.0
2018-09-06 13:30:00,158.1,158.13,158.09,158.1,1389.0,150.1483,150.1768,150.1388,150.1483,1389.0
2018-09-06 13:35:00,158.1,158.18,158.07,158.07,2050.0,150.1483,150.2243,150.1198,150.1198,2050.0
2018-09-06 13:40:00,158.09,158.31,158.09,158.29,1770.0,150.1388,150.3477,150.1388,150.3287,1770.0
2018-09-06 13:45:00,158.26,158.3,158.16,158.19,3382.0,150.3002,150.3382,150.2053,150.2338,3382.0
2018-09-06 13:50:00,158.17,158.19,158.13,158.15,3493.0,150.2148,150.2338,150.1768,150.1958,3493.0
2018-09-06 13:55:00,158.16,158.17,158.06,158.09,7315.0,150.2053,150.2148,150.1103,150.1388,7315.0
2018-09-06 14:00:00,158.11,158.23,158.07,158.08,5192.0,150.1578,150.2718,150.1198,150.1293,5192.0
2018-09-06 14:05:00,158.09,158.23,158.03,158.23,12427.0,150.1388,150.2718,150.0818,150.2718,12427.0
2018-09-06 14:10:00,158.19,158.3,158.13,158.28,5329.0,150.2338,150.3382,150.1768,150.3192,5329.0
2018-09-06 14:15:00,158.26,158.26,158.17,158.22,31576.0,150.3002,150.3002,150.2148,150.2623,31576.0
2018-09-06 14:20:00,158.2,158.23,158.01,158.07,19846.0,150.2433,150.2718,150.0628,150.1198,19846.0
2018-09-06 14:25:00,158.06,158.13,158.02,158.07,13031.0,150.1103,150.1768,150.0723,150.1198,13031.0
2018-09-06 14:30:00,158.12,158.29,158.11,158.29,4720.0,150.1673,150.3287,150.1578,150.3287,4720.0
2018-09-06 14:35:00,158.31,158.32,158.18,158.26,1820.0,150.3477,150.3572,150.2243,150.3002,1820.0
2018-09-06 14:40:00,158.27,158.3,158.19,158.29,2345.0,150.3097,150.3382,150.2338,150.3287,2345.0
2018-09-06 14:45:00,158.3,158.38,158.28,158.31,12308.0,150.3382,150.4142,150.3192,150.3477,12308.0
2018-09-06 14:50:00,158.31,158.31,158.25,158.26,4887.0,150.3477,150.3477,150.2907,150.3002,4887.0
2018-09-06 14:55:00,158.25,158.3,158.23,158.3,14651.0,150.2907,150.3382,150.2718,150.3382,14651.0
2018-09-06 15:00:00,158.26,158.48,158.25,158.45,7738.0,150.3002,150.5092,150.2907,150.4807,7738.0
2018-09-06 15:05:00,158.46,158.58,158.45,158.56,4170.0,150.4902,150.6042,150.4807,150.5852,4170.0
2018-09-06 15:10:00,158.56,158.68,158.54,158.66,19431.0,150.5852,150.6991,150.5662,150.6801,19431.0
2018-09-06 15:15:00,158.61,158.66,158.45,158.45,32678.0,150.6326,150.6801,150.4807,150.4807,32678.0
2018-09-06 15:20:00,158.47,158.53,158.46,158.5,5439.0,150.4997,150.5567,150.4902,150.5282,5439.0
2018-09-06 15:25:00,158.47,158.6,158.47,158.6,3615.0,150.4997,150.6231,150.4997,150.6231,3615.0
2018-09-06 15:30:00,158.64,158.64,158.52,158.57,4751.0,150.6611,150.6611,150.5472,150.5947,4751.0
2018-09-06 15:35:00,158.59,158.6,158.51,158.55,3090.0,150.6136,150.6231,150.5377,150.5757,3090.0
2018-09-06 15:40:00,158.54,158.58,158.43,158.44,5080.0,150.5662,150.6042,150.4617,150.4712,5080.0
2018-09-06 15:45:00,158.43,158.52,158.42,158.5,8412.0,150.4617,150.5472,150.4522,150.5282,8412.0
2018-09-06 15:50:00,158.47,158.5,158.4,158.47,13510.0,150.4997,150.5282,150.4332,150.4997,13510.0
2018-09-06 15:55:00,158.47,158.51,158.37,158.42,45270.0,150.4997,150.5377,150.4047,150.4522,45270.0
2018-09-07 09:30:00,157.61,157.78,157.17,157.7,18179.0,149.6829,149.8444,149.2651,149.7684,18179.0
2018-09-07 09:35:00,157.8,157.83,157.63,157.63,4058.0,149.8634,149.8919,149.7019,149.7019,4058.0
2018-09-07 09:40:00,157.93,158.03,157.86,157.88,6834.0,149.9868,150.0818,149.9204,149.9394,6834.0
2018-09-07 09:45:00,157.9,158.11,157.88,158.11,4262.0,149.9584,150.1578,149.9394,150.1578,4262.0
2018-09-07 09:50:00,158.18,158.6,158.18,158.6,5651.0,150.2243,150.6231,150.2243,150.6231,5651.0
2018-09-07 09:55:00,158.64,158.66,158.44,158.53,6499.0,150.6611,150.6801,150.4712,150.5567,6499.0
2018-09-07 10:00:00,158.49,158.65,158.42,158.65,6717.0,150.5187,150.6706,150.4522,150.6706,6717.0
2018-09-07 10:05:00,158.65,158.65,158.46,158.59,8863.0,150.6706,150.6706,150.4902,150.6136,8863.0
2018-09-07 10:10:00,158.55,158.74,158.55,158.69,7270.0,150.5757,150.7561,150.5757,150.7086,7270.0
2018-09-07 10:15:00,158.64,158.68,158.6,158.6,2241.0,150.6611,150.6991,150.6231,150.6231,2241.0
2018-09-07 10:20:00,158.69,158.81,158.64,158.8,3409.0,150.7086,150.8226,150.6611,150.8131,3409.0
2018-09-07 10:25:00,158.87,158.89,158.65,158.68,4419.0,150.8796,150.8986,150.6706,150.6991,4419.0
2018-09-07 10:30:00,158.77,158.78,158.69,158.74,4696.0,150.7846,150.7941,150.7086,150.7561,4696.0
2018-09-07 10:35:00,158.66,158.73,158.65,158.66,1384.0,150.6801,150.7466,150.6706,150.6801,1384.0
2018-09-07 10:40:00,158.7,158.77,158.67,158.68,2488.0,150.7181,150.7846,150.6896,150.6991,2488.0
2018-09-07 10:45:00,158.73,158.97,158.73,158.93,5660.0,150.7466,150.9745,150.7466,150.9365,5660.0
2018-09-07 10:50:00,158.95,158.96,158.93,158.94,1360.0,150.9555,150.965,150.9365,150.946,1360.0
2018-09-07 10:55:00,158.93,158.96,158.9,158.91,5055.0,150.9365,150.965,150.9081,150.9176,5055.0
2018-09-07 11:00:00,158.91,158.93,158.87,158.87,4017.0,150.9176,150.9365,150.8796,150.8796,4017.0
2018-09-07 11:05:00,158.83,158.95,158.83,158.93,2677.0,150.8416,150.9555,150.8416,150.9365,2677.0
2018-09-07 11:10:00,158.86,158.91,158.86,158.87,881.0,150.8701,150.9176,150.8701,150.8796,881.0
2018-09-07 11:15:00,158.98,158.98,158.84,158.86,1712.0,150.984,150.984,150.8511,150.8701,1712.0
2018-09-07 11:20:00,158.88,158.93,158.76,158.76,21898.0,150.8891,150.9365,150.7751,150.7751,21898.0
2018-09-07 11:25:00,158.75,158.89,158.75,158.89,4234.0,150.7656,150.8986,150.7656,150.8986,4234.0
2018-09-07 11:30:00,158.91,158.97,158.87,158.97,5507.0,150.9176,150.9745,150.8796,150.9745,5507.0
2018-09-07 11:35:00,158.98,159.06,158.97,159.03,9872.0,150.984,151.06,150.9745,151.0315,9872.0
2018-09-07 11:40:00,159.0,159.0,158.93,158.93,3343.0,151.003,151.003,150.9365,150.9365,3343.0
2018-09-07 11:45:00,159.02,159.02,158.9,158.9,1881.0,151.022,151.022,150.9081,150.9081,1881.0
2018-09-07 11:50:00,158.91,158.92,158.82,158.83,9110.0,150.9176,150.9271,150.8321,150.8416,9110.0
2018-09-07 11:55:00,158.85,158.85,158.67,158.67,6245.0,150.8606,150.8606,150.6896,150.6896,6245.0
2018-09-07 12:00:00,158.68,158.7,158.5,158.52,7152.0,150.6991,150.7181,150.5282,150.5472,7152.0
2018-09-07 12:05:00,158.5,158.52,158.01,158.02,30704.0,150.5282,150.5472,150.0628,150.0723,30704.0
2018-09-07 12:10:00,158.06,158.38,158.06,158.38,7827.0,150.1103,150.4142,150.1103,150.4142,7827.0
2018-09-07 12:15:00,158.32,158.32,158.09,158.17,7891.0,150.3572,150.3572,150.1388,150.2148,7891.0
2018-09-07 12:20:00,158.11,158.29,158.11,158.16,4133.0,150.1578,150.3287,150.1578,150.2053,4133.0
2018-09-07 12:25:00,158.14,158.14,158.02,158.02,3663.0,150.1863,150.1863,150.0723,150.0723,3663.0
2018-09-07 12:30:00,158.09,158.2,158.06,158.11,9769.0,150.1388,150.2433,150.1103,150.1578,9769.0
2018-09-07 12:35:00,158.08,158.14,158.05,158.14,1742.0,150.1293,150.1863,150.1008,150.1863,1742.0
2018-09-07 12:40:00,158.18,158.19,157.94,157.97,2158.0,150.2243,150.2338,149.9963,150.0248,2158.0
2018-09-07 12:45:00,157.96,158.34,157.96,158.32,3346.0,150.0153,150.3762,150.0153,150.3572,3346.0
2018-09-07 12:50:00,158.42,158.42,158.31,158.36,1308.0,150.4522,150.4522,150.3477,150.3952,1308.0
2018-09-07 12:55:00,158.41,158.43,158.39,158.39,6380.0,150.4427,150.4617,150.4237,150.4237,6380.0
2018-09-07 13:00:00,158.38,158.4,158.3,158.3,914.0,150.4142,150.4332,150.3382,150.3382,914.0
2018-09-07 13:05:00,158.22,158.22,158.12,158.13,1400.0,150.2623,150.2623,150.1673,150.1768,1400.0
2018-09-07 13:10:00,158.16,158.16,158.06,158.06,340.0,150.2053,150.2053,150.1103,150.1103,340.0
2018-09-07 13:15:00,158.09,158.09,158.02,158.02,139049.0,150.1388,150.1388,150.0723,150.0723,139049.0
2018-09-07 13:20:00,157.99,158.05,157.98,158.04,1338.0,150.0438,150.1008,150.0343,150.0913,1338.0
2018-09-07 13:25:00,158.04,158.12,158.03,158.11,916.0,150.0913,150.1673,150.0818,150.1578,916.0
2018-09-07 13:30:00,158.2,158.26,158.16,158.17,2481.0,150.2433,150.3002,150.2053,150.2148,2481.0
2018-09-07 13:35:00,158.08,158.09,157.99,157.99,10562.0,150.1293,150.1388,150.0438,150.0438,10562.0
2018-09-07 13:40:00,157.95,158.01,157.94,157.95,3276.0,150.0058,150.0628,149.9963,150.0058,3276.0
2018-09-07 13:45:00,157.96,158.09,157.96,157.96,2333.0,150.0153,150.1388,150.0153,150.0153,2333.0
2018-09-07 13:50:00,157.94,158.09,157.94,158.02,3372.0,149.9963,150.1388,149.9963,150.0723,3372.0
2018-09-07 13:55:00,158.03,158.03,157.97,157.97,4369.0,150.0818,150.0818,150.0248,150.0248,4369.0
2018-09-07 14:00:00,157.97,158.11,157.97,158.01,9612.0,150.0248,150.1578,150.0248,150.0628,9612.0
2018-09-07 14:05:00,158.02,158.09,158.0,158.08,6574.0,150.0723,150.1388,150.0533,150.1293,6574.0
2018-09-07 14:10:00,158.07,158.29,158.07,158.28,8928.0,150.1198,150.3287,150.1198,150.3192,8928.0
2018-09-07 14:15:00,158.28,158.3,158.14,158.17,4744.0,150.3192,150.3382,150.1863,150.2148,4744.0
2018-09-07 14:20:00,158.15,158.26,158.15,158.25,2005.0,150.1958,150.3002,150.1958,150.2907,2005.0
2018-09-07 14:25:00,158.24,158.42,158.23,158.41,6390.0,150.2813,150.4522,150.2718,150.4427,6390.0
2018-09-07 14:30:00,158.39,158.39,158.24,158.29,5213.0,150.4237,150.4237,150.2813,150.3287,5213.0
2018-09-07 14:35:00,158.26,158.3,158.26,158.28,1927.0,150.3002,150.3382,150.3002,150.3192,1927.0
2018-09-07 14:40:00,158.31,158.33,158.27,158.32,2073.0,150.3477,150.3667,150.3097,150.3572,2073.0
2018-09-07 14:45:00,158.34,158.36,158.32,158.35,4359.0,150.3762,150.3952,150.3572,150.3857,4359.0
2018-09-07 14:50:00,158.28,158.28,158.22,158.26,1203.0,150.3192,150.3192,150.2623,150.3002,1203.0
2018-09-07 14:55:00,158.29,158.45,158.27,158.41,15633.0,150.3287,150.4807,150.3097,150.4427,15633.0
2018-09-07 15:00:00,158.36,158.42,158.35,158.41,25893.0,150.3952,150.4522,150.3857,150.4427,25893.0
2018-09-07 15:05:00,158.36,158.4,158.31,158.31,9751.0,150.3952,150.4332,150.3477,150.3477,9751.0
2018-09-07 15:10:00,158.32,158.38,158.31,158.36,72411.0,150.3572,150.4142,150.3477,150.3952,72411.0
2018-09-07 15:15:00,158.36,158.36,158.31,158.33,2023.0,150.3952,150.3952,150.3477,150.3667,2023.0
2018-09-07 15:20:00,158.32,158.33,158.22,158.23,1000.0,150.3572,150.3667,150.2623,150.2718,1000.0
2018-09-07 15:25:00,158.26,158.33,158.25,158.31,1642.0,150.3002,150.3667,150.2907,150.3477,1642.0
2018-09-07 15:30:00,158.31,158.37,158.08,158.24,45188.0,150.3477,150.4047,150.1293,150.2813,45188.0
2018-09-07 15:35:00,158.24,158.25,158.03,158.03,7968.0,150.2813,150.2907,150.0818,150.0818,7968.0
2018-09-07 15:40:00,158.13,158.13,158.0,158.02,6139.0,150.1768,150.1768,150.0533,150.0723,6139.0
2018-09-07 15:45:00,158.05,158.07,158.01,158.02,2364.0,150.1008,150.1198,150.0628,150.0723,2364.0
2018-09-07 15:50:00,158.0,158.01,157.89,158.0,16045.0,150.0533,150.0628,149.9489,150.0533,16045.0
2018-09-07 15:55:00,158.01,158.19,158.0,158.08,12785.0,150.0628,150.2338,150.0533,150.1293,12785.0
2018-09-10 09:30:00,158.85,158.86,158.57,158.69,25431.0,150.8606,150.8701,150.5947,150.7086,25431.0
2018-09-10 09:35:00,158.66,158.66,158.45,158.54,2580.0,150.6801,150.6801,150.4807,150.5662,2580.0
2018-09-10 09:40:00,158.56,158.67,158.56,158.6,5776.0,150.5852,150.6896,150.5852,150.6231,5776.0
2018-09-10 09:45:00,158.51,158.62,158.49,158.62,9182.0,150.5377,150.6421,150.5187,150.6421,9182.0
2018-09-10 09:50:00,158.68,158.68,158.43,158.54,13248.0,150.6991,150.6991,150.4617,150.5662,13248.0
2018-09-10 09:55:00,158.53,158.63,158.51,158.53,3000.0,150.5567,150.6516,150.5377,150.5567,3000.0
2018-09-10 10:00:00,158.61,158.62,158.34,158.34,7498.0,150.6326,150.6421,150.3762,150.3762,7498.0
2018-09-10 10:05:00,158.26,158.35,158.26,158.35,324.0,150.3002,150.3857,150.3002,150.3857,324.0
2018-09-10 10:10:00,158.27,158.28,158.16,158.21,3356.0,150.3097,150.3192,150.2053,150.2528,3356.0
2018-09-10 10:15:00,158.2,158.35,158.12,158.35,8438.0,150.2433,150.3857,150.1673,150.3857,8438.0
2018-09-10 10:20:00,158.37,158.41,158.33,158.34,2454.0,150.4047,150.4427,150.3667,150.3762,2454.0
2018-09-10 10:25:00,158.29,158.33,158.2,158.3,6018.0,150.3287,150.3667,150.2433,150.3382,6018.0
2018-09-10 10:30:00,158.34,158.44,158.29,158.44,1333.0,150.3762,150.4712,150.3287,150.4712,1333.0
2018-09-10 10:35:00,158.42,158.51,158.36,158.51,11142.0,150.4522,150.5377,150.3952,150.5377,11142.0
2018-09-10 10:40:00,158.46,158.52,158.46,158.51,689.0,150.4902,150.5472,150.4902,150.5377,689.0
2018-09-10 10:45:00,158.43,158.5,158.42,158.49,3664.0,150.4617,150.5282,150.4522,150.5187,3664.0
2018-09-10 10:50:00,158.49,158.61,158.49,158.59,1207.0,150.5187,150.6326,150.5187,150.6136,1207.0
2018-09-10 10:55:00,158.5,158.5,158.34,158.36,1732.0,150.5282,150.5282,150.3762,150.3952,1732.0
2018-09-10 11:00:00,158.26,158.33,158.21,158.33,7471.0,150.3002,150.3667,150.2528,150.3667,7471.0
2018-09-10 11:05:00,158.3,158.44,158.27,158.44,1286.0,150.3382,150.4712,150.3097,150.4712,1286.0
2018-09-10 11:10:00,158.57,158.66,158.52,158.57,1881.0,150.5947,150.6801,150.5472,150.5947,1881.0
2018-09-10 11:15:00,158.55,158.6,158.55,158.6,1958.0,150.5757,150.6231,150.5757,150.6231,1958.0
2018-09-10 11:20:00,158.59,158.66,158.57,158.65,2173.0,150.6136,150.6801,150.5947,150.6706,2173.0
2018-09-10 11:25:00,158.61,158.69,158.6,158.63,1323.0,150.6326,150.7086,150.6231,150.6516,1323.0
2018-09-10 11:30:00,158.67,158.67,158.6,158.6,832.0,150.6896,150.6896,150.6231,150.6231,832.0
2018-09-10 11:35:00,158.56,158.57,158.45,158.48,1311.0,150.5852,150.5947,150.4807,150.5092,1311.0
2018-09-10 11:40:00,158.5,158.51,158.4,158.5,3084.0,150.5282,150.5377,150.4332,150.5282,3084.0
2018-09-10 11:45:00,158.55,158.56,158.49,158.56,1486.0,150.5757,150.5852,150.5187,150.5852,1486.0
2018-09-10 11:50:00,158.55,158.65,158.55,158.62,2782.0,150.5757,150.6706,150.5757,150.6421,2782.0
2018-09-10 11:55:00,158.61,158.62,158.57,158.6,5024.0,150.6326,150.6421,150.5947,150.6231,5024.0
2018-09-10 12:00:00,158.58,158.6,158.47,158.47,2425.0,150.6042,150.6231,150.4997,150.4997,2425.0
2018-09-10 12:05:00,158.45,158.54,158.42,158.54,9590.0,150.4807,150.5662,150.4522,150.5662,9590.0
2018-09-10 12:10:00,158.51,158.52,158.48,158.51,1095.0,150.5377,150.5472,150.5092,150.5377,1095.0
2018-09-10 12:15:00,158.49,158.55,158.39,158.39,2093.0,150.5187,150.5757,150.4237,150.4237,2093.0
2018-09-10 12:20:00,158.35,158.35,158.3,158.31,1294.0,150.3857,150.3857,150.3382,150.3477,1294.0
2018-09-10 12:25:00,158.35,158.38,158.3,158.31,3077.0,150.3857,150.4142,150.3382,150.3477,3077.0
2018-09-10 12:30:00,158.34,158.4,158.3,158.4,2396.0,150.3762,150.4332,150.3382,150.4332,2396.0
2018-09-10 12:35:00,158.36,158.38,158.31,158.35,4128.0,150.3952,150.4142,150.3477,150.3857,4128.0
2018-09-10 12:40:00,158.32,158.38,158.23,158.34,5238.0,150.3572,150.4142,150.2718,150.3762,5238.0
2018-09-10 12:45:00,158.32,158.39,158.31,158.33,7946.0,150.3572,150.4237,150.3477,150.3667,7946.0
2018-09-10 12:50:00,158.29,158.33,158.25,158.31,1300.0,150.3287,150.3667,150.2907,150.3477,1300.0
2018-09-10 12:55:00,158.29,158.32,158.28,158.28,2318.0,150.3287,150.3572,150.3192,150.3192,2318.0
2018-09-10 13:00:00,158.3,158.32,158.24,158.32,3303.0,150.3382,150.3572,150.2813,150.3572,3303.0
2018-09-10 13:05:00,158.31,158.36,158.28,158.28,3078.0,150.3477,150.3952,150.3192,150.3192,3078.0
2018-09-10 13:10:00,158.33,158.41,158.32,158.39,2494.0,150.3667,150.4427,150.3572,150.4237,2494.0
2018-09-10 13:15:00,158.39,158.4,158.37,158.39,2449.0,150.4237,150.4332,150.4047,150.4237,2449.0
2018-09-10 13:20:00,158.4,158.5,158.4,158.47,1943.0,150.4332,150.5282,150.4332,150.4997,1943.0
2018-09-10 13:25:00,158.47,158.51,158.47,158.49,2872.0,150.4997,150.5377,150.4997,150.5187,2872.0
2018-09-10 13:30:00,158.49,158.5,158.47,158.5,6300.0,150.5187,150.5282,150.4997,150.5282,6300.0
2018-09-10 13:35:00,158.44,158.49,158.43,158.46,6713.0,150.4712,150.5187,150.4617,150.4902,6713.0
2018-09-10 13:40:00,158.44,158.52,158.44,158.48,1137.0,150.4712,150.5472,150.4712,150.5092,1137.0
2018-09-10 13:45:00,158.44,158.45,158.33,158.38,3087.0,150.4712,150.4807,150.3667,150.4142,3087.0
2018-09-10 13:50:00,158.41,158.44,158.4,158.43,1629.0,150.4427,150.4712,150.4332,150.4617,1629.0
2018-09-10 13:55:00,158.43,158.52,158.42,158.52,4337.0,150.4617,150.5472,150.4522,150.5472,4337.0
2018-09-10 14:00:00,158.47,158.59,158.45,158.56,2612.0,150.4997,150.6136,150.4807,150.5852,2612.0
2018-09-10 14:05:00,158.53,158.54,158.48,158.49,2748.0,150.5567,150.5662,150.5092,150.5187,2748.0
2018-09-10 14:10:00,158.47,158.5,158.46,158.46,5206.0,150.4997,150.5282,150.4902,150.4902,5206.0
2018-09-10 14:15:00,158.47,158.52,158.47,158.5,1947.0,150.4997,150.5472,150.4997,150.5282,1947.0
2018-09-10 14:20:00,158.48,158.49,158.44,158.45,3680.0,150.5092,150.5187,150.4712,150.4807,3680.0
2018-09-10 14:25:00,158.48,158.56,158.46,158.51,8855.0,150.5092,150.5852,150.4902,150.5377,8855.0
2018-09-10 14:30:00,158.53,158.57,158.5,158.54,4387.0,150.5567,150.5947,150.5282,150.5662,4387.0
2018-09-10 14:35:00,158.54,158.6,158.54,158.59,5033.0,150.5662,150.6231,150.5662,150.6136,5033.0
2018-09-10 14:40:00,158.59,158.61,158.55,158.6,5304.0,150.6136,150.6326,150.5757,150.6231,5304.0
2018-09-10 14:45:00,158.6,158.61,158.57,158.59,13754.0,150.6231,150.6326,150.5947,150.6136,13754.0
2018-09-10 14:50:00,158.59,158.59,158.52,158.52,3269.0,150.6136,150.6136,150.5472,150.5472,3269.0
2018-09-10 14:55:00,158.53,158.58,158.5,158.55,4638.0,150.5567,150.6042,150.5282,150.5757,4638.0
2018-09-10 15:00:00,158.56,158.62,158.56,158.62,6908.0,150.5852,150.6421,150.5852,150.6421,6908.0
2018-09-10 15:05:00,158.64,158.68,158.63,158.64,36719.0,150.6611,150.6991,150.6516,150.6611,36719.0
2018-09-10 15:10:00,158.66,158.69,158.6,158.63,4270.0,150.6801,150.7086,150.6231,150.6516,4270.0
2018-09-10 15:15:00,158.63,158.64,158.56,158.61,3761.0,150.6516,150.6611,150.5852,150.6326,3761.0
2018-09-10 15:20:00,158.59,158.59,158.56,158.59,4059.0,150.6136,150.6136,150.5852,150.6136,4059.0
2018-09-10 15:25:00,158.63,158.63,158.55,158.55,3995.0,150.6516,150.6516,150.5757,150.5757,3995.0
2018-09-10 15:30:00,158.52,158.57,158.5,158.5,3227.0,150.5472,150.5947,150.5282,150.5282,3227.0
2018-09-10 15:35:00,158.51,158.55,158.48,158.49,3788.0,150.5377,150.5757,150.5092,150.5187,3788.0
2018-09-10 15:40:00,158.46,158.52,158.44,158.52,7927.0,150.4902,150.5472,150.4712,150.5472,7927.0
2018-09-10 15:45:00,158.55,158.56,158.53,158.55,4436.0,150.5757,150.5852,150.5567,150.5757,4436.0
2018-09-10 15:50:00,158.53,158.53,158.38,158.39,12227.0,150.5567,150.5567,150.4142,150.4237,12227.0
2018-09-10 15:55:00,158.4,158.48,158.37,158.47,5546.0,150.4332,150.5092,150.4047,150.4997,5546.0
2018-09-11 09:30:00,158.05,158.3,157.75,157.75,24799.0,150.1008,150.3382,149.8159,149.8159,24799.0
2018-09-11 09:35:00,157.94,158.11,157.86,158.06,6215.0,149.9963,150.1578,149.9204,150.1103,6215.0
2018-09-11 09:40:00,158.0,158.27,158.0,158.27,1530.0,150.0533,150.3097,150.0533,150.3097,1530.0
2018-09-11 09:45:00,158.31,158.51,158.26,158.46,2189.0,150.3477,150.5377,150.3002,150.4902,2189.0
2018-09-11 09:50:00,158.5,158.55,158.42,158.47,3395.0,150.5282,150.5757,150.4522,150.4997,3395.0
2018-09-11 09:55:00,158.45,158.62,158.45,158.49,4970.0,150.4807,150.6421,150.4807,150.5187,4970.0
2018-09-11 10:00:00,158.47,158.62,158.44,158.59,6177.0,150.4997,150.6421,150.4712,150.6136,6177.0
2018-09-11 10:05:00,158.62,158.76,158.56,158.74,6225.0,150.6421,150.7751,150.5852,150.7561,6225.0
2018-09-11 10:10:00,158.71,158.71,158.69,158.69,246.0,150.7276,150.7276,150.7086,150.7086,246.0
2018-09-11 10:15:00,158.76,158.79,158.7,158.71,2049.0,150.7751,150.8036,150.7181,150.7276,2049.0
2018-09-11 10:20:00,158.71,158.81,158.65,158.81,8454.0,150.7276,150.8226,150.6706,150.8226,8454.0
2018-09-11 10:25:00,158.79,158.8,158.74,158.75,5177.0,150.8036,150.8131,150.7561,150.7656,5177.0
2018-09-11 10:30:00,158.77,158.77,158.55,158.55,1276.0,150.7846,150.7846,150.5757,150.5757,1276.0
2018-09-11 10:35:00,158.64,158.66,158.57,158.58,3765.0,150.6611,150.6801,150.5947,150.6042,3765.0
2018-09-11 10:40:00,158.52,158.59,158.52,158.57,16958.0,150.5472,150.6136,150.5472,150.5947,16958.0
2018-09-11 10:45:00,158.58,158.59,158.44,158.45,510.0,150.6042,150.6136,150.4712,150.4807,510.0
2018-09-11 10:50:00,158.45,158.49,158.44,158.49,2246.0,150.4807,150.5187,150.4712,150.5187,2246.0
2018-09-11 10:55:00,158.51,158.55,158.51,158.53,3175.0,150.5377,150.5757,150.5377,150.5567,3175.0
2018-09-11 11:00:00,158.55,158.82,158.55,158.8,1426.0,150.5757,150.8321,150.5757,150.8131,1426.0
2018-09-11 11:05:00,158.82,158.83,158.75,158.75,4039.0,150.8321,150.8416,150.7656,150.7656,4039.0
2018-09-11 11:10:00,158.81,158.88,158.76,158.76,4592.0,150.8226,150.8891,150.7751,150.7751,4592.0
2018-09-11 11:15:00,158.74,158.76,158.71,158.76,5354.0,150.7561,150.7751,150.7276,150.7751,5354.0
2018-09-11 11:20:00,158.76,158.83,158.76,158.78,8409.0,150.7751,150.8416,150.7751,150.7941,8409.0
2018-09-11 11:25:00,158.83,158.92,158.82,158.88,2234.0,150.8416,150.9271,150.8321,150.8891,2234.0
2018-09-11 11:30:00,158.86,158.98,158.86,158.96,8530.0,150.8701,150.984,150.8701,150.965,8530.0
2018-09-11 11:35:00,158.9,158.94,158.89,158.94,356.0,150.9081,150.946,150.8986,150.946,356.0
2018-09-11 11:40:00,159.0,159.04,158.96,158.96,2045.0,151.003,151.041,150.965,150.965,2045.0
2018-09-11 11:45:00,158.99,159.06,158.98,159.06,1719.0,150.9935,151.06,150.984,151.06,1719.0
2018-09-11 11:50:00,159.05,159.25,159.05,159.25,4569.0,151.0505,151.2405,151.0505,151.2405,4569.0
2018-09-11 11:55:00,159.29,159.44,159.29,159.44,2684.0,151.2784,151.4209,151.2784,151.4209,2684.0
2018-09-11 12:00:00,159.46,159.46,159.39,159.42,2697.0,151.4399,151.4399,151.3734,151.4019,2697.0
2018-09-11 12:05:00,159.43,159.6,159.43,159.59,2168.0,151.4114,151.5729,151.4114,151.5634,2168.0
2018-09-11 12:10:00,159.6,159.6,159.46,159.48,1884.0,151.5729,151.5729,151.4399,151.4589,1884.0
2018-09-11 12:15:00,159.52,159.52,159.39,159.4,1514.0,151.4969,151.4969,151.3734,151.3829,1514.0
2018-09-11 12:20:00,159.44,159.46,159.43,159.44,2571.0,151.4209,151.4399,151.4114,151.4209,2571.0
2018-09-11 12:25:00,159.41,159.41,159.35,159.37,4495.0,151.3924,151.3924,151.3354,151.3544,4495.0
2018-09-11 12:30:00,159.39,159.42,159.35,159.41,2026.0,151.3734,151.4019,151.3354,151.3924,2026.0
2018-09-11 12:35:00,159.43,159.45,159.39,159.41,5750.0,151.4114,151.4304,151.3734,151.3924,5750.0
2018-09-11 12:40:00,159.42,159.42,159.35,159.36,4404.0,151.4019,151.4019,151.3354,151.3449,4404.0
2018-09-11 12:45:00,159.36,159.39,159.32,159.35,3243.0,151.3449,151.3734,151.3069,151.3354,3243.0
2018-09-11 12:50:00,159.33,159.43,159.33,159.43,3735.0,151.3164,151.4114,151.3164,151.4114,3735.0
2018-09-11 12:55:00,159.41,159.5,159.41,159.49,2562.0,151.3924,151.4779,151.3924,151.4684,2562.0
2018-09-11 13:00:00,159.53,159.53,159.39,159.41,2908.0,151.5064,151.5064,151.3734,151.3924,2908.0
2018-09-11 13:05:00,159.4,159.44,159.4,159.44,1466.0,151.3829,151.4209,151.3829,151.4209,1466.0
2018-09-11 13:10:00,159.4,159.46,159.4,159.46,2029.0,151.3829,151.4399,151.3829,151.4399,2029.0
2018-09-11 13:15:00,159.28,159.42,159.28,159.42,3161.0,151.2689,151.4019,151.2689,151.4019,3161.0
2018-09-11 13:20:00,159.41,159.42,159.23,159.26,1725.0,151.3924,151.4019,151.2215,151.25,1725.0
2018-09-11 13:25:00,159.28,159.29,159.25,159.29,6175.0,151.2689,151.2784,151.2405,151.2784,6175.0
2018-09-11 13:30:00,159.23,159.27,159.22,159.23,1230.0,151.2215,151.2594,151.212,151.2215,1230.0
2018-09-11 13:35:00,159.33,159.33,159.28,159.31,971.0,151.3164,151.3164,151.2689,151.2974,971.0
2018-09-11 13:40:00,159.31,159.32,159.18,159.19,1575.0,151.2974,151.3069,151.174,151.1835,1575.0
2018-09-11 13:45:00,159.21,159.26,159.21,159.22,3496.0,151.2025,151.25,151.2025,151.212,3496.0
2018-09-11 13:50:00,159.25,159.29,159.2,159.25,2819.0,151.2405,151.2784,151.193,151.2405,2819.0
2018-09-11 13:55:00,159.23,159.31,159.23,159.3,17610.0,151.2215,151.2974,151.2215,151.2879,17610.0
2018-09-11 14:00:00,159.28,159.31,159.22,159.3,5239.0,151.2689,151.2974,151.212,151.2879,5239.0
2018-09-11 14:05:00,159.27,159.32,159.26,159.32,7164.0,151.2594,151.3069,151.25,151.3069,7164.0
2018-09-11 14:10:00,159.36,159.37,159.31,159.36,2871.0,151.3449,151.3544,151.2974,151.3449,2871.0
2018-09-11 14:15:00,159.35,159.44,159.35,159.4,5426.0,151.3354,151.4209,151.3354,151.3829,5426.0
2018-09-11 14:20:00,159.42,159.51,159.41,159.51,7711.0,151.4019,151.4874,151.3924,151.4874,7711.0
2018-09-11 14:25:00,159.52,159.53,159.44,159.5,13214.0,151.4969,151.5064,151.4209,151.4779,13214.0
2018-09-11 14:30:00,159.49,159.56,159.47,159.53,12228.0,151.4684,151.5349,151.4494,151.5064,12228.0
2018-09-11 14:35:00,159.53,159.58,159.49,159.49,4358.0,151.5064,151.5539,151.4684,151.4684,4358.0
2018-09-11 14:40:00,159.48,159.48,159.45,159.45,5150.0,151.4589,151.4589,151.4304,151.4304,5150.0
2018-09-11 14:45:00,159.46,159.52,159.45,159.49,4675.0,151.4399,151.4969,151.4304,151.4684,4675.0
2018-09-11 14:50:00,159.48,159.52,159.46,159.5,26087.0,151.4589,151.4969,151.4399,151.4779,26087.0
2018-09-11 14:55:00,159.49,159.52,159.47,159.5,4064.0,151.4684,151.4969,151.4494,151.4779,4064.0
2018-09-11 15:00:00,159.5,159.52,159.47,159.52,23868.0,151.4779,151.4969,151.4494,151.4969,23868.0
2018-09-11 15:05:00,159.5,159.52,159.47,159.47,1975.0,151.4779,151.4969,151.4494,151.4494,1975.0
2018-09-11 15:10:00,159.5,159.51,159.49,159.51,3043.0,151.4779,151.4874,151.4684,151.4874,3043.0
2018-09-11 15:15:00,159.51,159.52,159.37,159.4,10906.0,151.4874,151.4969,151.3544,151.3829,10906.0
2018-09-11 15:20:00,159.39,159.42,159.37,159.4,7182.0,151.3734,151.4019,151.3544,151.3829,7182.0
2018-09-11 15:25:00,159.39,159.42,159.37,159.37,16372.0,151.3734,151.4019,151.3544,151.3544,16372.0
2018-09-11 15:30:00,159.37,159.39,159.31,159.35,5243.0,151.3544,151.3734,151.2974,151.3354,5243.0
2018-09-11 15:35:00,159.4,159.43,159.37,159.43,15581.0,151.3829,151.4114,151.3544,151.4114,15581.0
2018-09-11 15:40:00,159.41,159.49,159.4,159.43,5948.0,151.3924,151.4684,151.3829,151.4114,5948.0
2018-09-11 15:45:00,159.4,159.4,159.34,159.37,7101.0,151.3829,151.3829,151.3259,151.3544,7101.0
2018-09-11 15:50:00,159.37,159.38,159.3,159.38,30335.0,151.3544,151.3639,151.2879,151.3639,30335.0
2018-09-11 15:55:00,159.38,159.47,159.37,159.41,13960.0,151.3639,151.4494,151.3544,151.3924,13960.0
2018-09-12 09:30:00,159.24,159.29,159.02,159.22,23506.0,151.231,151.2784,151.022,151.212,23506.0
2018-09-12 09:35:00,159.2,159.2,158.9,159.06,11836.0,151.193,151.193,150.9081,151.06,11836.0
2018-09-12 09:40:00,159.16,159.22,159.03,159.22,5344.0,151.155,151.212,151.0315,151.212,5344.0
2018-09-12 09:45:00,159.24,159.24,159.06,159.09,2846.0,151.231,151.231,151.06,151.0885,2846.0
2018-09-12 09:50:00,159.11,159.17,158.96,158.96,1160.0,151.1075,151.1645,150.965,150.965,1160.0
2018-09-12 09:55:00,158.9,159.02,158.82,158.82,3649.0,150.9081,151.022,150.8321,150.8321,3649.0
2018-09-12 10:00:00,158.85,159.06,158.85,158.96,2039.0,150.8606,151.06,150.8606,150.965,2039.0
2018-09-12 10:05:00,158.95,158.95,158.77,158.78,2849.0,150.9555,150.9555,150.7846,150.7941,2849.0
2018-09-12 10:10:00,158.65,158.68,158.53,158.68,2958.0,150.6706,150.6991,150.5567,150.6991,2958.0
2018-09-12 10:15:00,158.64,158.66,158.58,158.66,1550.0,150.6611,150.6801,150.6042,150.6801,1550.0
2018-09-12 10:20:00,158.55,158.61,158.48,158.48,10901.0,150.5757,150.6326,150.5092,150.5092,10901.0
2018-09-12 10:25:00,158.5,158.61,158.49,158.61,1269.0,150.5282,150.6326,150.5187,150.6326,1269.0
2018-09-12 10:30:00,158.56,158.59,158.3,158.33,2934.0,150.5852,150.6136,150.3382,150.3667,2934.0
2018-09-12 10:35:00,158.35,158.48,158.31,158.48,5858.0,150.3857,150.5092,150.3477,150.5092,5858.0
2018-09-12 10:40:00,158.47,158.58,158.47,158.58,3120.0,150.4997,150.6042,150.4997,150.6042,3120.0
2018-09-12 10:45:00,158.52,158.54,158.39,158.39,4999.0,150.5472,150.5662,150.4237,150.4237,4999.0
2018-09-12 10:50:00,158.36,158.57,158.36,158.57,3473.0,150.3952,150.5947,150.3952,150.5947,3473.0
2018-09-12 10:55:00,158.59,158.61,158.49,158.49,3003.0,150.6136,150.6326,150.5187,150.5187,3003.0
2018-09-12 11:00:00,158.49,158.72,158.49,158.66,7855.0,150.5187,150.7371,150.5187,150.6801,7855.0
2018-09-12 11:05:00,158.67,158.68,158.56,158.56,4218.0,150.6896,150.6991,150.5852,150.5852,4218.0
2018-09-12 11:10:00,158.59,159.15,158.59,159.1,11411.0,150.6136,151.1455,150.6136,151.098,11411.0
2018-09-12 11:15:00,159.1,159.27,159.0,159.22,7399.0,151.098,151.2594,151.003,151.212,7399.0
2018-09-12 11:20:00,159.16,159.35,159.16,159.3,1278.0,151.155,151.3354,151.155,151.2879,1278.0
2018-09-12 11:25:00,159.31,159.34,159.25,159.32,3569.0,151.2974,151.3259,151.2405,151.3069,3569.0
2018-09-12 11:30:00,159.35,159.51,159.35,159.45,7686.0,151.3354,151.4874,151.3354,151.4304,7686.0
2018-09-12 11:35:00,159.42,159.42,159.2,159.2,7239.0,151.4019,151.4019,151.193,151.193,7239.0
2018-09-12 11:40:00,159.25,159.28,159.11,159.14,5471.0,151.2405,151.2689,151.1075,151.136,5471.0
2018-09-12 11:45:00,159.06,159.11,159.03,159.08,2156.0,151.06,151.1075,151.0315,151.079,2156.0
2018-09-12 11:50:00,158.98,158.98,158.73,158.86,4986.0,150.984,150.984,150.7466,150.8701,4986.0
2018-09-12 11:55:00,158.83,158.87,158.75,158.77,9977.0,150.8416,150.8796,150.7656,150.7846,9977.0
2018-09-12 12:00:00,158.82,158.93,158.82,158.92,4689.0,150.8321,150.9365,150.8321,150.9271,4689.0
2018-09-12 12:05:00,158.96,159.14,158.86,158.91,14477.0,150.965,151.136,150.8701,150.9176,14477.0
2018-09-12 12:10:00,158.81,158.96,158.81,158.96,975.0,150.8226,150.965,150.8226,150.965,975.0
2018-09-12 12:15:00,158.94,159.02,158.94,159.02,4527.0,150.946,151.022,150.946,151.022,4527.0
2018-09-12 12:20:00,159.04,159.14,159.03,159.1,2467.0,151.041,151.136,151.0315,151.098,2467.0
2018-09-12 12:25:00,159.09,159.13,159.07,159.13,1205.0,151.0885,151.1265,151.0695,151.1265,1205.0
2018-09-12 12:30:00,159.14,159.15,159.04,159.05,1652.0,151.136,151.1455,151.041,151.0505,1652.0
2018-09-12 12:35:00,159.09,159.1,159.0,159.09,1684.0,151.0885,151.098,151.003,151.0885,1684.0
2018-09-12 12:40:00,159.11,159.23,159.08,159.23,2537.0,151.1075,151.2215,151.079,151.2215,2537.0
2018-09-12 12:45:00,159.23,159.23,159.13,159.16,1434.0,151.2215,151.2215,151.1265,151.155,1434.0
2018-09-12 12:50:00,159.16,159.22,159.14,159.17,6200.0,151.155,151.212,151.136,151.1645,6200.0
2018-09-12 12:55:00,159.17,159.17,159.08,159.08,2890.0,151.1645,151.1645,151.079,151.079,2890.0
2018-09-12 13:00:00,159.13,159.22,159.11,159.12,16229.0,151.1265,151.212,151.1075,151.117,16229.0
2018-09-12 13:05:00,159.12,159.19,159.11,159.15,2252.0,151.117,151.1835,151.1075,151.1455,2252.0
2018-09-12 13:10:00,159.18,159.24,159.17,159.2,1631.0,151.174,151.231,151.1645,151.193,1631.0
2018-09-12 13:15:00,159.19,159.19,159.03,159.1,2078.0,151.1835,151.1835,151.0315,151.098,2078.0
2018-09-12 13:20:00,159.15,159.25,159.15,159.23,935.0,151.1455,151.2405,151.1455,151.2215,935.0
2018-09-12 13:25:00,159.25,159.29,159.21,159.25,23248.0,151.2405,151.2784,151.2025,151.2405,23248.0
2018-09-12 13:30:00,159.31,159.34,159.22,159.23,5782.0,151.2974,151.3259,151.212,151.2215,5782.0
2018-09-12 13:35:00,159.22,159.24,159.19,159.21,5141.0,151.212,151.231,151.1835,151.2025,5141.0
2018-09-12 13:40:00,159.2,159.23,159.08,159.09,1928.0,151.193,151.2215,151.079,151.0885,1928.0
2018-09-12 13:45:00,158.99,159.02,158.94,159.01,2552.0,150.9935,151.022,150.946,151.0125,2552.0
2018-09-12 13:50:00,159.01,159.03,159.0,159.0,1121.0,151.0125,151.0315,151.003,151.003,1121.0
2018-09-12 13:55:00,159.01,159.01,158.94,158.97,5425.0,151.0125,151.0125,150.946,150.9745,5425.0
2018-09-12 14:00:00,159.03,159.05,158.98,159.0,4034.0,151.0315,151.0505,150.984,151.003,4034.0
2018-09-12 14:05:00,159.01,159.02,158.87,158.88,2762.0,151.0125,151.022,150.8796,150.8891,2762.0
2018-09-12 14:10:00,158.93,158.99,158.92,158.93,13538.0,150.9365,150.9935,150.9271,150.9365,13538.0
2018-09-12 14:15:00,158.91,158.94,158.85,158.9,5627.0,150.9176,150.946,150.8606,150.9081,5627.0
2018-09-12 14:20:00,158.91,159.02,158.9,158.98,7452.0,150.9176,151.022,150.9081,150.984,7452.0
2018-09-12 14:25:00,158.99,159.01,158.93,158.94,18001.0,150.9935,151.0125,150.9365,150.946,18001.0
2018-09-12 14:30:00,158.92,159.0,158.91,158.91,4917.0,150.9271,151.003,150.9176,150.9176,4917.0
2018-09-12 14:35:00,158.95,158.96,158.9,158.95,2144.0,150.9555,150.965,150.9081,150.9555,2144.0
2018-09-12 14:40:00,158.98,158.99,158.9,158.93,7736.0,150.984,150.9935,150.9081,150.9365,7736.0
2018-09-12 14:45:00,158.95,159.0,158.78,158.96,14605.0,150.9555,151.003,150.7941,150.965,14605.0
2018-09-12 14:50:00,158.97,158.98,158.91,158.95,5929.0,150.9745,150.984,150.9176,150.9555,5929.0
2018-09-12 14:55:00,158.98,159.0,158.93,158.94,24667.0,150.984,151.003,150.9365,150.946,24667.0
2018-09-12 15:00:00,158.96,159.07,158.96,159.06,3049.0,150.965,151.0695,150.965,151.06,3049.0
2018-09-12 15:05:00,159.06,159.15,159.05,159.11,11064.0,151.06,151.1455,151.0505,151.1075,11064.0
2018-09-12 15:10:00,159.2,159.24,159.16,159.17,2966.0,151.193,151.231,151.155,151.1645,2966.0
2018-09-12 15:15:00,159.15,159.22,159.15,159.16,5513.0,151.1455,151.212,151.1455,151.155,5513.0
2018-09-12 15:20:00,159.18,159.3,159.18,159.27,3243.0,151.174,151.2879,151.174,151.2594,3243.0
2018-09-12 15:25:00,159.26,159.32,159.25,159.32,10068.0,151.25,151.3069,151.2405,151.3069,10068.0
2018-09-12 15:30:00,159.32,159.36,159.3,159.33,5340.0,151.3069,151.3449,151.2879,151.3164,5340.0
2018-09-12 15:35:00,159.31,159.36,159.29,159.34,4056.0,151.2974,151.3449,151.2784,151.3259,4056.0
2018-09-12 15:40:00,159.34,159.4,159.33,159.39,4103.0,151.3259,151.3829,151.3164,151.3734,4103.0
2018-09-12 15:45:00,159.33,159.33,159.22,159.24,5878.0,151.3164,151.3164,151.212,151.231,5878.0
2018-09-12 15:50:00,159.24,159.34,159.24,159.31,9463.0,151.231,151.3259,151.231,151.2974,9463.0
2018-09-12 15:55:00,159.32,159.33,159.25,159.28,9875.0,151.3069,151.3164,151.2405,151.2689,9875.0
2018-09-13 09:30:00,159.98,160.14,159.91,160.07,15475.0,151.9337,152.0857,151.8673,152.0192,15475.0
2018-09-13 09:35:00,160.15,160.33,160.09,160.33,8928.0,152.0952,152.2661,152.0382,152.2661,8928.0
2018-09-13 09:40:00,160.3,160.46,160.27,160.41,5422.0,152.2376,152.3896,152.2092,152.3421,5422.0
2018-09-13 09:45:00,160.49,160.55,160.38,160.49,1597.0,152.4181,152.4751,152.3136,152.4181,1597.0
2018-09-13 09:50:00,160.53,160.53,160.36,160.43,12318.0,152.4561,152.4561,152.2946,152.3611,12318.0
2018-09-13 09:55:00,160.39,160.43,160.25,160.26,8595.0,152.3231,152.3611,152.1902,152.1997,8595.0
2018-09-13 10:00:00,160.26,160.43,160.24,160.3,3071.0,152.1997,152.3611,152.1807,152.2376,3071.0
2018-09-13 10:05:00,160.24,160.42,160.24,160.41,5528.0,152.1807,152.3516,152.1807,152.3421,5528.0
2018-09-13 10:10:00,160.44,160.44,160.39,160.39,551.0,152.3706,152.3706,152.3231,152.3231,551.0
2018-09-13 10:15:00,160.43,160.44,160.07,160.17,5636.0,152.3611,152.3706,152.0192,152.1142,5636.0
2018-09-13 10:20:00,160.08,160.17,160.01,160.16,1118.0,152.0287,152.1142,151.9622,152.1047,1118.0
2018-09-13 10:25:00,160.11,160.14,159.97,160.02,5808.0,152.0572,152.0857,151.9242,151.9717,5808.0
2018-09-13 10:30:00,160.05,160.2,160.04,160.19,7942.0,152.0002,152.1427,151.9907,152.1332,7942.0
2018-09-13 10:35:00,160.16,160.16,159.95,159.98,3749.0,152.1047,152.1047,151.9052,151.9337,3749.0
2018-09-13 10:40:00,159.95,159.96,159.84,159.93,3017.0,151.9052,151.9147,151.8008,151.8863,3017.0
2018-09-13 10:45:00,159.97,160.09,159.96,160.06,4549.0,151.9242,152.0382,151.9147,152.0097,4549.0
2018-09-13 10:50:00,159.94,160.07,159.94,160.07,1437.0,151.8958,152.0192,151.8958,152.0192,1437.0
2018-09-13 10:55:00,160.01,160.1,159.99,160.05,9411.0,151.9622,152.0477,151.9432,152.0002,9411.0
2018-09-13 11:00:00,159.99,160.05,159.95,160.05,1745.0,151.9432,152.0002,151.9052,152.0002,1745.0
2018-09-13 11:05:00,160.04,160.19,160.04,160.18,2108.0,151.9907,152.1332,151.9907,152.1237,2108.0
2018-09-13 11:10:00,160.14,160.27,160.14,160.25,2020.0,152.0857,152.2092,152.0857,152.1902,2020.0
2018-09-13 11:15:00,160.23,160.25,160.19,160.2,8153.0,152.1712,152.1902,152.1332,152.1427,8153.0
2018-09-13 11:20:00,160.23,160.26,160.19,160.22,3576.0,152.1712,152.1997,152.1332,152.1617,3576.0
2018-09-13 11:25:00,160.17,160.25,160.12,160.17,7468.0,152.1142,152.1902,152.0667,152.1142,7468.0
2018-09-13 11:30:00,160.11,160.16,160.08,160.15,5409.0,152.0572,152.1047,152.0287,152.0952,5409.0
2018-09-13 11:35:00,160.16,160.28,160.14,160.28,3919.0,152.1047,152.2187,152.0857,152.2187,3919.0
2018-09-13 11:40:00,160.24,160.25,160.22,160.25,1075.0,152.1807,152.1902,152.1617,152.1902,1075.0
2018-09-13 11:45:00,160.21,160.36,160.21,160.36,2016.0,152.1522,152.2946,152.1522,152.2946,2016.0
2018-09-13 11:50:00,160.43,160.47,160.4,160.46,853.0,152.3611,152.3991,152.3326,152.3896,853.0
2018-09-13 11:55:00,160.47,160.51,160.45,160.51,2055.0,152.3991,152.4371,152.3801,152.4371,2055.0
2018-09-13 12:00:00,160.54,160.63,160.52,160.52,6117.0,152.4656,152.551,152.4466,152.4466,6117.0
2018-09-13 12:05:00,160.5,160.51,160.46,160.46,2234.0,152.4276,152.4371,152.3896,152.3896,2234.0
2018-09-13 12:10:00,160.46,160.51,160.46,160.51,4989.0,152.3896,152.4371,152.3896,152.4371,4989.0
2018-09-13 12:15:00,160.45,160.5,160.43,160.49,1148.0,152.3801,152.4276,152.3611,152.4181,1148.0
2018-09-13 12:20:00,160.46,160.55,160.45,160.5,1659.0,152.3896,152.4751,152.3801,152.4276,1659.0
2018-09-13 12:25:00,160.47,160.51,160.47,160.5,264.0,152.3991,152.4371,152.3991,152.4276,264.0
2018-09-13 12:30:00,160.46,160.53,160.45,160.53,577.0,152.3896,152.4561,152.3801,152.4561,577.0
2018-09-13 12:35:00,160.51,160.57,160.51,160.57,900.0,152.4371,152.4941,152.4371,152.4941,900.0
2018-09-13 12:40:00,160.54,160.58,160.54,160.58,1532.0,152.4656,152.5036,152.4656,152.5036,1532.0
2018-09-13 12:45:00,160.52,160.54,160.5,160.5,1248.0,152.4466,152.4656,152.4276,152.4276,1248.0
2018-09-13 12:50:00,160.51,160.52,160.44,160.45,928.0,152.4371,152.4466,152.3706,152.3801,928.0
2018-09-13 12:55:00,160.4,160.45,160.37,160.41,6624.0,152.3326,152.3801,152.3041,152.3421,6624.0
2018-09-13 13:00:00,160.45,160.45,160.45,160.45,457.0,152.3801,152.3801,152.3801,152.3801,457.0
2018-09-13 13:05:00,160.47,160.49,160.35,160.35,3622.0,152.3991,152.4181,152.2851,152.2851,3622.0
2018-09-13 13:10:00,160.35,160.35,160.29,160.3,2018.0,152.2851,152.2851,152.2281,152.2376,2018.0
2018-09-13 13:15:00,160.34,160.38,160.28,160.29,5075.0,152.2756,152.3136,152.2187,152.2281,5075.0
2018-09-13 13:20:00,160.33,160.35,160.26,160.26,1699.0,152.2661,152.2851,152.1997,152.1997,1699.0
2018-09-13 13:25:00,160.31,160.33,160.28,160.32,2126.0,152.2471,152.2661,152.2187,152.2566,2126.0
2018-09-13 13:30:00,160.35,160.37,160.32,160.32,7171.0,152.2851,152.3041,152.2566,152.2566,7171.0
2018-09-13 13:35:00,160.27,160.37,160.27,160.33,3665.0,152.2092,152.3041,152.2092,152.2661,3665.0
2018-09-13 13:40:00,160.28,160.29,160.25,160.28,1182.0,152.2187,152.2281,152.1902,152.2187,1182.0
2018-09-13 13:45:00,160.26,160.33,160.24,160.26,7982.0,152.1997,152.2661,152.1807,152.1997,7982.0
2018-09-13 13:50:00,160.25,160.25,160.24,160.25,138.0,152.1902,152.1902,152.1807,152.1902,138.0
2018-09-13 13:55:00,160.26,160.34,160.26,160.31,6903.0,152.1997,152.2756,152.1997,152.2471,6903.0
2018-09-13 14:00:00,160.3,160.41,160.29,160.39,11246.0,152.2376,152.3421,152.2281,152.3231,11246.0
2018-09-13 14:05:00,160.41,160.47,160.41,160.42,2217.0,152.3421,152.3991,152.3421,152.3516,2217.0
2018-09-13 14:10:00,160.43,160.43,160.35,160.35,3733.0,152.3611,152.3611,152.2851,152.2851,3733.0
2018-09-13 14:15:00,160.37,160.37,160.24,160.25,9052.0,152.3041,152.3041,152.1807,152.1902,9052.0
2018-09-13 14:20:00,160.15,160.25,160.13,160.24,14800.0,152.0952,152.1902,152.0762,152.1807,14800.0
2018-09-13 14:25:00,160.25,160.33,160.24,160.32,8426.0,152.1902,152.2661,152.1807,152.2566,8426.0
2018-09-13 14:30:00,160.32,160.34,160.25,160.27,3811.0,152.2566,152.2756,152.1902,152.2092,3811.0
2018-09-13 14:35:00,160.35,160.39,160.34,160.38,1932.0,152.2851,152.3231,152.2756,152.3136,1932.0
2018-09-13 14:40:00,160.4,160.46,160.39,160.42,4310.0,152.3326,152.3896,152.3231,152.3516,4310.0
2018-09-13 14:45:00,160.39,160.44,160.39,160.44,797.0,152.3231,152.3706,152.3231,152.3706,797.0
2018-09-13 14:50:00,160.43,160.43,160.34,160.39,15617.0,152.3611,152.3611,152.2756,152.3231,15617.0
2018-09-13 14:55:00,160.37,160.41,160.37,160.41,759.0,152.3041,152.3421,152.3041,152.3421,759.0
2018-09-13 15:00:00,160.42,160.42,160.34,160.34,819.0,152.3516,152.3516,152.2756,152.2756,819.0
2018-09-13 15:05:00,160.29,160.3,160.26,160.27,5686.0,152.2281,152.2376,152.1997,152.2092,5686.0
2018-09-13 15:10:00,160.26,160.35,160.26,160.32,4229.0,152.1997,152.2851,152.1997,152.2566,4229.0
2018-09-13 15:15:00,160.3,160.31,160.25,160.27,2965.0,152.2376,152.2471,152.1902,152.2092,2965.0
2018-09-13 15:20:00,160.26,160.32,160.23,160.31,3962.0,152.1997,152.2566,152.1712,152.2471,3962.0
2018-09-13 15:25:00,160.25,160.29,160.2,160.2,8271.0,152.1902,152.2281,152.1427,152.1427,8271.0
2018-09-13 15:30:00,160.19,160.24,160.15,160.24,4679.0,152.1332,152.1807,152.0952,152.1807,4679.0
2018-09-13 15:35:00,160.24,160.25,160.14,160.15,6046.0,152.1807,152.1902,152.0857,152.0952,6046.0
2018-09-13 15:40:00,160.17,160.17,160.13,160.15,7452.0,152.1142,152.1142,152.0762,152.0952,7452.0
2018-09-13 15:45:00,160.12,160.23,160.12,160.22,3354.0,152.0667,152.1712,152.0667,152.1617,3354.0
2018-09-13 15:50:00,160.23,160.3,160.22,160.25,15776.0,152.1712,152.2376,152.1617,152.1902,15776.0
2018-09-13 15:55:00,160.29,160.36,160.28,160.36,7896.0,152.2281,152.2946,152.2187,152.2946,7896.0
2018-09-14 09:30:00,160.54,160.56,160.06,160.34,19674.0,152.4656,152.4846,152.0097,152.2756,19674.0
2018-09-14 09:35:00,160.39,160.45,160.36,160.45,1152.0,152.3231,152.3801,152.2946,152.3801,1152.0
2018-09-14 09:40:00,160.4,160.59,160.4,160.5,8420.0,152.3326,152.5131,152.3326,152.4276,8420.0
2018-09-14 09:45:00,160.54,160.6,160.43,160.44,1697.0,152.4656,152.5226,152.3611,152.3706,1697.0
2018-09-14 09:50:00,160.39,160.46,160.37,160.44,1386.0,152.3231,152.3896,152.3041,152.3706,1386.0
2018-09-14 09:55:00,160.36,160.46,160.36,160.46,879.0,152.2946,152.3896,152.2946,152.3896,879.0
2018-09-14 10:00:00,160.43,160.48,160.27,160.28,3749.0,152.3611,152.4086,152.2092,152.2187,3749.0
2018-09-14 10:05:00,160.28,160.33,160.14,160.18,9141.0,152.2187,152.2661,152.0857,152.1237,9141.0
2018-09-14 10:10:00,160.22,160.24,160.13,160.13,826.0,152.1617,152.1807,152.0762,152.0762,826.0
2018-09-14 10:15:00,160.19,160.37,160.19,160.34,2713.0,152.1332,152.3041,152.1332,152.2756,2713.0
2018-09-14 10:20:00,160.34,160.44,160.33,160.37,1084.0,152.2756,152.3706,152.2661,152.3041,1084.0
2018-09-14 10:25:00,160.36,160.42,160.36,160.38,1865.0,152.2946,152.3516,152.2946,152.3136,1865.0
2018-09-14 10:30:00,160.46,160.53,160.44,160.53,5968.0,152.3896,152.4561,152.3706,152.4561,5968.0
2018-09-14 10:35:00,160.58,160.58,160.5,160.55,3006.0,152.5036,152.5036,152.4276,152.4751,3006.0
2018-09-14 10:40:00,160.5,160.51,160.5,160.5,4066.0,152.4276,152.4371,152.4276,152.4276,4066.0
2018-09-14 10:45:00,160.51,160.53,160.41,160.43,3844.0,152.4371,152.4561,152.3421,152.3611,3844.0
2018-09-14 10:50:00,160.39,160.47,160.36,160.47,2305.0,152.3231,152.3991,152.2946,152.3991,2305.0
2018-09-14 10:55:00,160.49,160.52,160.46,160.47,2670.0,152.4181,152.4466,152.3896,152.3991,2670.0
2018-09-14 11:00:00,160.42,160.48,160.42,160.48,572.0,152.3516,152.4086,152.3516,152.4086,572.0
2018-09-14 11:05:00,160.51,160.57,160.46,160.53,3263.0,152.4371,152.4941,152.3896,152.4561,3263.0
2018-09-14 11:10:00,160.54,160.54,160.34,160.39,3798.0,152.4656,152.4656,152.2756,152.3231,3798.0
2018-09-14 11:15:00,160.41,160.41,160.34,160.36,27174.0,152.3421,152.3421,152.2756,152.2946,27174.0
2018-09-14 11:20:00,160.35,160.41,160.33,160.37,4043.0,152.2851,152.3421,152.2661,152.3041,4043.0
2018-09-14 11:25:00,160.45,160.47,160.4,160.42,2008.0,152.3801,152.3991,152.3326,152.3516,2008.0
2018-09-14 11:30:00,160.44,160.48,160.43,160.43,1505.0,152.3706,152.4086,152.3611,152.3611,1505.0
2018-09-14 11:35:00,160.4,160.42,160.35,160.42,6059.0,152.3326,152.3516,152.2851,152.3516,6059.0
2018-09-14 11:40:00,160.4,160.44,160.38,160.41,2690.0,152.3326,152.3706,152.3136,152.3421,2690.0
2018-09-14 11:45:00,160.45,160.45,160.44,160.45,262.0,152.3801,152.3801,152.3706,152.3801,262.0
2018-09-14 11:50:00,160.43,160.5,160.38,160.38,3742.0,152.3611,152.4276,152.3136,152.3136,3742.0
2018-09-14 11:55:00,160.4,160.43,160.37,160.43,7078.0,152.3326,152.3611,152.3041,152.3611,7078.0
2018-09-14 12:00:00,160.44,160.44,159.96,160.03,17527.0,152.3706,152.3706,151.9147,151.9812,17527.0
2018-09-14 12:05:00,159.95,160.0,159.9,160.0,2355.0,151.9052,151.9527,151.8578,151.9527,2355.0
2018-09-14 12:10:00,160.04,160.04,159.88,159.95,2029.0,151.9907,151.9907,151.8388,151.9052,2029.0
2018-09-14 12:15:00,159.95,160.04,159.91,159.91,4845.0,151.9052,151.9907,151.8673,151.8673,4845.0
2018-09-14 12:20:00,159.92,159.92,159.72,159.75,1451.0,151.8768,151.8768,151.6868,151.7153,1451.0
2018-09-14 12:25:00,159.76,159.85,159.76,159.85,2612.0,151.7248,151.8103,151.7248,151.8103,2612.0
2018-09-14 12:30:00,159.82,159.88,159.79,159.81,2889.0,151.7818,151.8388,151.7533,151.7723,2889.0
2018-09-14 12:35:00,159.81,159.88,159.81,159.81,794.0,151.7723,151.8388,151.7723,151.7723,794.0
2018-09-14 12:40:00,159.87,159.96,159.87,159.91,3795.0,151.8293,151.9147,151.8293,151.8673,3795.0
2018-09-14 12:45:00,159.91,160.0,159.89,160.0,2375.0,151.8673,151.9527,151.8483,151.9527,2375.0
2018-09-14 12:50:00,159.96,159.96,159.89,159.89,1047.0,151.9147,151.9147,151.8483,151.8483,1047.0
2018-09-14 12:55:00,159.93,159.95,159.87,159.87,1965.0,151.8863,151.9052,151.8293,151.8293,1965.0
2018-09-14 13:00:00,159.85,159.89,159.83,159.89,3505.0,151.8103,151.8483,151.7913,151.8483,3505.0
2018-09-14 13:05:00,159.85,159.85,159.64,159.64,1553.0,151.8103,151.8103,151.6108,151.6108,1553.0
2018-09-14 13:10:00,159.6,159.79,159.6,159.78,2946.0,151.5729,151.7533,151.5729,151.7438,2946.0
2018-09-14 13:15:00,159.77,159.85,159.76,159.83,2474.0,151.7343,151.8103,151.7248,151.7913,2474.0
2018-09-14 13:20:00,159.83,159.9,159.82,159.88,6354.0,151.7913,151.8578,151.7818,151.8388,6354.0
2018-09-14 13:25:00,159.9,159.96,159.89,159.93,2736.0,151.8578,151.9147,151.8483,151.8863,2736.0
2018-09-14 13:30:00,159.99,160.01,159.95,159.95,1053.0,151.9432,151.9622,151.9052,151.9052,1053.0
2018-09-14 13:35:00,160.0,160.03,159.99,160.0,7033.0,151.9527,151.9812,151.9432,151.9527,7033.0
2018-09-14 13:40:00,160.02,160.04,159.99,160.04,2160.0,151.9717,151.9907,151.9432,151.9907,2160.0
2018-09-14 13:45:00,160.04,160.04,159.98,160.0,1684.0,151.9907,151.9907,151.9337,151.9527,1684.0
2018-09-14 13:50:00,160.01,160.11,160.01,160.08,3262.0,151.9622,152.0572,151.9622,152.0287,3262.0
2018-09-14 13:55:00,160.09,160.12,160.09,160.1,2617.0,152.0382,152.0667,152.0382,152.0477,2617.0
2018-09-14 14:00:00,160.13,160.2,160.1,160.17,2219.0,152.0762,152.1427,152.0477,152.1142,2219.0
2018-09-14 14:05:00,160.14,160.15,160.09,160.15,6369.0,152.0857,152.0952,152.0382,152.0952,6369.0
2018-09-14 14:10:00,160.15,160.15,160.09,160.12,1509.0,152.0952,152.0952,152.0382,152.0667,1509.0
2018-09-14 14:15:00,160.15,160.18,160.14,160.15,598.0,152.0952,152.1237,152.0857,152.0952,598.0
2018-09-14 14:20:00,160.16,160.17,160.12,160.15,2448.0,152.1047,152.1142,152.0667,152.0952,2448.0
2018-09-14 14:25:00,160.18,160.18,160.05,160.09,10961.0,152.1237,152.1237,152.0002,152.0382,10961.0
2018-09-14 14:30:00,160.1,160.12,160.07,160.1,15005.0,152.0477,152.0667,152.0192,152.0477,15005.0
2018-09-14 14:35:00,160.06,160.12,160.06,160.11,2611.0,152.0097,152.0667,152.0097,152.0572,2611.0
2018-09-14 14:40:00,160.07,160.09,160.06,160.09,2452.0,152.0192,152.0382,152.0097,152.0382,2452.0
2018-09-14 14:45:00,160.07,160.12,160.04,160.1,5281.0,152.0192,152.0667,151.9907,152.0477,5281.0
2018-09-14 14:50:00,160.13,160.15,160.08,160.15,25081.0,152.0762,152.0952,152.0287,152.0952,25081.0
2018-09-14 14:55:00,160.13,160.14,160.12,160.13,1443.0,152.0762,152.0857,152.0667,152.0762,1443.0
2018-09-14 15:00:00,160.11,160.17,160.1,160.16,9128.0,152.0572,152.1142,152.0477,152.1047,9128.0
2018-09-14 15:05:00,160.16,160.18,160.15,160.16,3708.0,152.1047,152.1237,152.0952,152.1047,3708.0
2018-09-14 15:10:00,160.15,160.2,160.15,160.18,2599.0,152.0952,152.1427,152.0952,152.1237,2599.0
2018-09-14 15:15:00,160.2,160.23,160.17,160.2,11492.0,152.1427,152.1712,152.1142,152.1427,11492.0
2018-09-14 15:20:00,160.23,160.23,160.16,160.17,2102.0,152.1712,152.1712,152.1047,152.1142,2102.0
2018-09-14 15:25:00,160.15,160.15,160.08,160.12,803.0,152.0952,152.0952,152.0287,152.0667,803.0
2018-09-14 15:30:00,160.12,160.18,160.12,160.15,2857.0,152.0667,152.1237,152.0667,152.0952,2857.0
2018-09-14 15:35:00,160.16,160.2,160.12,160.2,9139.0,152.1047,152.1427,152.0667,152.1427,9139.0
2018-09-14 15:40:00,160.19,160.19,160.17,160.19,2206.0,152.1332,152.1332,152.1142,152.1332,2206.0
2018-09-14 15:45:00,160.17,160.24,160.17,160.24,4531.0,152.1142,152.1807,152.1142,152.1807,4531.0
2018-09-14 15:50:00,160.26,160.29,160.24,160.26,9909.0,152.1997,152.2281,152.1807,152.1997,9909.0
2018-09-14 15:55:00,160.25,160.28,160.13,160.16,15085.0,152.1902,152.2187,152.0762,152.1047,15085.0
2018-09-17 09:30:00,160.0,160.0,159.85,159.97,19459.0,151.9527,151.9527,151.8103,151.9242,19459.0
2018-09-17 09:35:00,159.82,159.83,159.44,159.44,11944.0,151.7818,151.7913,151.4209,151.4209,11944.0
2018-09-17 09:40:00,159.41,159.43,159.21,159.36,3464.0,151.3924,151.4114,151.2025,151.3449,3464.0
2018-09-17 09:45:00,159.43,159.51,159.35,159.35,2470.0,151.4114,151.4874,151.3354,151.3354,2470.0
2018-09-17 09:50:00,159.46,159.46,159.39,159.39,1300.0,151.4399,151.4399,151.3734,151.3734,1300.0
2018-09-17 09:55:00,159.39,159.46,159.39,159.46,745.0,151.3734,151.4399,151.3734,151.4399,745.0
2018-09-17 10:00:00,159.42,159.42,159.22,159.33,8165.0,151.4019,151.4019,151.212,151.3164,8165.0
2018-09-17 10:05:00,159.28,159.33,159.02,159.17,10150.0,151.2689,151.3164,151.022,151.1645,10150.0
2018-09-17 10:10:00,159.16,159.26,159.14,159.19,2950.0,151.155,151.25,151.136,151.1835,2950.0
2018-09-17 10:15:00,159.11,159.25,159.05,159.25,2027.0,151.1075,151.2405,151.0505,151.2405,2027.0
2018-09-17 10:20:00,159.25,159.29,159.18,159.18,2565.0,151.2405,151.2784,151.174,151.174,2565.0
2018-09-17 10:25:00,159.24,159.26,159.17,159.19,4929.0,151.231,151.25,151.1645,151.1835,4929.0
2018-09-17 10:30:00,159.17,159.26,159.17,159.18,6211.0,151.1645,151.25,151.1645,151.174,6211.0
2018-09-17 10:35:00,159.19,159.2,159.16,159.17,2096.0,151.1835,151.193,151.155,151.1645,2096.0
2018-09-17 10:40:00,159.14,159.21,159.13,159.18,3179.0,151.136,151.2025,151.1265,151.174,3179.0
2018-09-17 10:45:00,159.11,159.2,158.99,158.99,3859.0,151.1075,151.193,150.9935,150.9935,3859.0
2018-09-17 10:50:00,159.0,159.01,158.87,158.89,4054.0,151.003,151.0125,150.8796,150.8986,4054.0
2018-09-17 10:55:00,158.83,158.89,158.79,158.88,4205.0,150.8416,150.8986,150.8036,150.8891,4205.0
2018-09-17 11:00:00,158.9,159.06,158.89,159.06,2829.0,150.9081,151.06,150.8986,151.06,2829.0
2018-09-17 11:05:00,159.06,159.07,159.03,159.06,2603.0,151.06,151.0695,151.0315,151.06,2603.0
2018-09-17 11:10:00,159.17,159.19,159.14,159.17,709.0,151.1645,151.1835,151.136,151.1645,709.0
2018-09-17 11:15:00,159.26,159.26,159.11,159.11,1722.0,151.25,151.25,151.1075,151.1075,1722.0
2018-09-17 11:20:00,159.06,159.17,159.06,159.15,6905.0,151.06,151.1645,151.06,151.1455,6905.0
2018-09-17 11:25:00,159.14,159.15,159.08,159.08,2849.0,151.136,151.1455,151.079,151.079,2849.0
2018-09-17 11:30:00,159.17,159.17,159.15,159.16,454.0,151.1645,151.1645,151.1455,151.155,454.0
2018-09-17 11:35:00,159.16,159.2,159.11,159.18,3639.0,151.155,151.193,151.1075,151.174,3639.0
2018-09-17 11:40:00,159.17,159.23,159.14,159.21,1724.0,151.1645,151.2215,151.136,151.2025,1724.0
2018-09-17 11:45:00,159.2,159.2,159.12,159.17,755.0,151.193,151.193,151.117,151.1645,755.0
2018-09-17 11:50:00,159.15,159.23,159.15,159.22,1485.0,151.1455,151.2215,151.1455,151.212,1485.0
2018-09-17 11:55:00,159.28,159.28,159.21,159.21,1845.0,151.2689,151.2689,151.2025,151.2025,1845.0
2018-09-17 12:00:00,159.27,159.28,159.23,159.24,4239.0,151.2594,151.2689,151.2215,151.231,4239.0
2018-09-17 12:05:00,159.26,159.27,159.23,159.26,920.0,151.25,151.2594,151.2215,151.25,920.0
2018-09-17 12:10:00,159.26,159.29,159.25,159.25,5538.0,151.25,151.2784,151.2405,151.2405,5538.0
2018-09-17 12:15:00,159.25,159.29,159.22,159.27,977.0,151.2405,151.2784,151.212,151.2594,977.0
2018-09-17 12:20:00,159.33,159.39,159.29,159.38,1687.0,151.3164,151.3734,151.2784,151.3639,1687.0
2018-09-17 12:25:00,159.38,159.41,159.35,159.35,2919.0,151.3639,151.3924,151.3354,151.3354,2919.0
2018-09-17 12:30:00,159.34,159.34,159.24,159.25,4061.0,151.3259,151.3259,151.231,151.2405,4061.0
2018-09-17 12:35:00,159.25,159.31,159.24,159.26,3141.0,151.2405,151.2974,151.231,151.25,3141.0
2018-09-17 12:40:00,159.28,159.28,159.24,159.24,4148.0,151.2689,151.2689,151.231,151.231,4148.0
2018-09-17 12:45:00,159.31,159.37,159.3,159.36,831.0,151.2974,151.3544,151.2879,151.3449,831.0
2018-09-17 12:50:00,159.36,159.37,159.22,159.22,2925.0,151.3449,151.3544,151.212,151.212,2925.0
2018-09-17 12:55:00,159.2,159.27,159.12,159.27,2610.0,151.193,151.2594,151.117,151.2594,2610.0
2018-09-17 13:00:00,159.31,159.32,159.17,159.18,2777.0,151.2974,151.3069,151.1645,151.174,2777.0
2018-09-17 13:05:00,159.18,159.23,159.17,159.23,5320.0,151.174,151.2215,151.1645,151.2215,5320.0
2018-09-17 13:10:00,159.17,159.18,159.11,159.11,4700.0,151.1645,151.174,151.1075,151.1075,4700.0
2018-09-17 13:15:00,159.11,159.14,159.07,159.07,3292.0,151.1075,151.136,151.0695,151.0695,3292.0
2018-09-17 13:20:00,159.05,159.09,159.0,159.02,5938.0,151.0505,151.0885,151.003,151.022,5938.0
2018-09-17 13:25:00,159.0,159.06,158.98,159.01,3168.0,151.003,151.06,150.984,151.0125,3168.0
2018-09-17 13:30:00,158.93,158.93,158.82,158.92,10995.0,150.9365,150.9365,150.8321,150.9271,10995.0
2018-09-17 13:35:00,158.89,158.89,158.81,158.84,8471.0,150.8986,150.8986,150.8226,150.8511,8471.0
2018-09-17 13:40:00,158.91,158.93,158.87,158.93,793.0,150.9176,150.9365,150.8796,150.9365,793.0
2018-09-17 13:45:00,158.89,158.98,158.89,158.97,2436.0,150.8986,150.984,150.8986,150.9745,2436.0
2018-09-17 13:50:00,158.94,159.08,158.92,159.08,25279.0,150.946,151.079,150.9271,151.079,25279.0
2018-09-17 13:55:00,159.08,159.2,159.06,159.09,5352.0,151.079,151.193,151.06,151.0885,5352.0
2018-09-17 14:00:00,159.01,159.09,159.0,159.03,3961.0,151.0125,151.0885,151.003,151.0315,3961.0
2018-09-17 14:05:00,159.03,159.08,159.02,159.03,5628.0,151.0315,151.079,151.022,151.0315,5628.0
2018-09-17 14:10:00,159.08,159.14,159.06,159.1,7961.0,151.079,151.136,151.06,151.098,7961.0
2018-09-17 14:15:00,159.07,159.14,159.06,159.1,6518.0,151.0695,151.136,151.06,151.098,6518.0
2018-09-17 14:20:00,159.12,159.14,159.06,159.06,1677.0,151.117,151.136,151.06,151.06,1677.0
2018-09-17 14:25:00,159.09,159.11,159.02,159.04,2563.0,151.0885,151.1075,151.022,151.041,2563.0
2018-09-17 14:30:00,159.06,159.08,159.03,159.07,6392.0,151.06,151.079,151.0315,151.0695,6392.0
2018-09-17 14:35:00,159.09,159.1,159.04,159.07,3712.0,151.0885,151.098,151.041,151.0695,3712.0
2018-09-17 14:40:00,159.06,159.07,159.01,159.02,1870.0,151.06,151.0695,151.0125,151.022,1870.0
2018-09-17 14:45:00,159.03,159.03,158.97,159.0,4182.0,151.0315,151.0315,150.9745,151.003,4182.0
2018-09-17 14:50:00,158.98,158.98,158.93,158.94,3997.0,150.984,150.984,150.9365,150.946,3997.0
2018-09-17 14:55:00,158.92,158.96,158.72,158.79,7829.0,150.9271,150.965,150.7371,150.8036,7829.0
2018-09-17 15:00:00,158.79,158.86,158.76,158.76,28523.0,150.8036,150.8701,150.7751,150.7751,28523.0
2018-09-17 15:05:00,158.79,158.79,158.66,158.72,6241.0,150.8036,150.8036,150.6801,150.7371,6241.0
2018-09-17 15:10:00,158.7,158.74,158.66,158.7,3644.0,150.7181,150.7561,150.6801,150.7181,3644.0
2018-09-17 15:15:00,158.66,158.71,158.55,158.55,4742.0,150.6801,150.7276,150.5757,150.5757,4742.0
2018-09-17 15:20:00,158.54,158.55,158.44,158.49,15512.0,150.5662,150.5757,150.4712,150.5187,15512.0
2018-09-17 15:25:00,158.48,158.56,158.45,158.51,5393.0,150.5092,150.5852,150.4807,150.5377,5393.0
2018-09-17 15:30:00,158.5,158.54,158.41,158.41,5369.0,150.5282,150.5662,150.4427,150.4427,5369.0
2018-09-17 15:35:00,158.45,158.51,158.36,158.36,27452.0,150.4807,150.5377,150.3952,150.3952,27452.0
2018-09-17 15:40:00,158.34,158.39,158.27,158.38,6745.0,150.3762,150.4237,150.3097,150.4142,6745.0
2018-09-17 15:45:00,158.39,158.5,158.39,158.46,9829.0,150.4237,150.5282,150.4237,150.4902,9829.0
2018-09-17 15:50:00,158.45,158.45,158.27,158.27,9249.0,150.4807,150.4807,150.3097,150.3097,9249.0
2018-09-17 15:55:00,158.3,158.41,158.26,158.41,17383.0,150.3382,150.4427,150.3002,150.4427,17383.0
2018-09-18 09:30:00,158.67,158.96,158.67,158.96,25380.0,150.6896,150.965,150.6896,150.965,25380.0
2018-09-18 09:35:00,159.31,159.34,159.25,159.25,1295.0,151.2974,151.3259,151.2405,151.2405,1295.0
2018-09-18 09:40:00,159.36,159.37,159.19,159.32,3441.0,151.3449,151.3544,151.1835,151.3069,3441.0
2018-09-18 09:45:00,159.32,159.52,159.32,159.4,6992.0,151.3069,151.4969,151.3069,151.3829,6992.0
2018-09-18 09:50:00,159.38,159.47,159.31,159.41,3907.0,151.3639,151.4494,151.2974,151.3924,3907.0
2018-09-18 09:55:00,159.35,159.51,159.35,159.5,2353.0,151.3354,151.4874,151.3354,151.4779,2353.0
2018-09-18 10:00:00,159.34,159.47,159.31,159.45,4609.0,151.3259,151.4494,151.2974,151.4304,4609.0
2018-09-18 10:05:00,159.44,159.44,159.35,159.36,1983.0,151.4209,151.4209,151.3354,151.3449,1983.0
2018-09-18 10:10:00,159.36,159.56,159.32,159.55,3396.0,151.3449,151.5349,151.3069,151.5254,3396.0
2018-09-18 10:15:00,159.56,159.64,159.56,159.57,5400.0,151.5349,151.6108,151.5349,151.5444,5400.0
2018-09-18 10:20:00,159.56,159.67,159.56,159.65,1522.0,151.5349,151.6393,151.5349,151.6203,1522.0
2018-09-18 10:25:00,159.63,159.63,159.49,159.53,5066.0,151.6013,151.6013,151.4684,151.5064,5066.0
2018-09-18 10:30:00,159.53,159.54,159.42,159.42,6849.0,151.5064,151.5159,151.4019,151.4019,6849.0
2018-09-18 10:35:00,159.45,159.46,159.42,159.45,2337.0,151.4304,151.4399,151.4019,151.4304,2337.0
2018-09-18 10:40:00,159.38,159.57,159.38,159.57,3247.0,151.3639,151.5444,151.3639,151.5444,3247.0
2018-09-18 10:45:00,159.61,159.67,159.51,159.53,3096.0,151.5823,151.6393,151.4874,151.5064,3096.0
2018-09-18 10:50:00,159.56,159.64,159.5,159.5,2123.0,151.5349,151.6108,151.4779,151.4779,2123.0
2018-09-18 10:55:00,159.62,159.73,159.59,159.73,4875.0,151.5918,151.6963,151.5634,151.6963,4875.0
2018-09-18 11:00:00,159.73,159.77,159.57,159.58,4277.0,151.6963,151.7343,151.5444,151.5539,4277.0
2018-09-18 11:05:00,159.59,159.67,159.58,159.67,703.0,151.5634,151.6393,151.5539,151.6393,703.0
2018-09-18 11:10:00,159.67,159.78,159.67,159.77,3772.0,151.6393,151.7438,151.6393,151.7343,3772.0
2018-09-18 11:15:00,159.79,159.81,159.76,159.77,1817.0,151.7533,151.7723,151.7248,151.7343,1817.0
2018-09-18 11:20:00,159.79,159.87,159.76,159.84,1289.0,151.7533,151.8293,151.7248,151.8008,1289.0
2018-09-18 11:25:00,159.82,159.89,159.8,159.89,3120.0,151.7818,151.8483,151.7628,151.8483,3120.0
2018-09-18 11:30:00,159.89,159.9,159.8,159.84,1983.0,151.8483,151.8578,151.7628,151.8008,1983.0
2018-09-18 11:35:00,159.91,159.93,159.85,159.93,2131.0,151.8673,151.8863,151.8103,151.8863,2131.0
2018-09-18 11:40:00,159.95,159.96,159.93,159.95,577.0,151.9052,151.9147,151.8863,151.9052,577.0
2018-09-18 11:45:00,159.97,159.97,159.87,159.9,2051.0,151.9242,151.9242,151.8293,151.8578,2051.0
2018-09-18 11:50:00,159.89,159.9,159.8,159.8,10036.0,151.8483,151.8578,151.7628,151.7628,10036.0
2018-09-18 11:55:00,159.82,159.86,159.82,159.85,16521.0,151.7818,151.8198,151.7818,151.8103,16521.0
2018-09-18 12:00:00,159.89,159.99,159.88,159.96,2176.0,151.8483,151.9432,151.8388,151.9147,2176.0
2018-09-18 12:05:00,159.99,159.99,159.95,159.99,1890.0,151.9432,151.9432,151.9052,151.9432,1890.0
2018-09-18 12:10:00,159.94,159.94,159.85,159.89,4826.0,151.8958,151.8958,151.8103,151.8483,4826.0
2018-09-18 12:15:00,159.89,159.9,159.76,159.77,4090.0,151.8483,151.8578,151.7248,151.7343,4090.0
2018-09-18 12:20:00,159.79,159.8,159.75,159.75,1426.0,151.7533,151.7628,151.7153,151.7153,1426.0
2018-09-18 12:25:00,159.72,159.74,159.7,159.7,1400.0,151.6868,151.7058,151.6678,151.6678,1400.0
2018-09-18 12:30:00,159.7,159.74,159.7,159.74,1407.0,151.6678,151.7058,151.6678,151.7058,1407.0
2018-09-18 12:35:00,159.73,159.76,159.73,159.74,1159.0,151.6963,151.7248,151.6963,151.7058,1159.0
2018-09-18 12:40:00,159.75,159.75,159.62,159.62,1685.0,151.7153,151.7153,151.5918,151.5918,1685.0
2018-09-18 12:45:00,159.63,159.65,159.6,159.65,524.0,151.6013,151.6203,151.5729,151.6203,524.0
2018-09-18 12:50:00,159.57,159.57,159.53,159.53,3245.0,151.5444,151.5444,151.5064,151.5064,3245.0
2018-09-18 12:55:00,159.56,159.61,159.56,159.6,1563.0,151.5349,151.5823,151.5349,151.5729,1563.0
2018-09-18 13:00:00,159.6,159.67,159.59,159.67,4367.0,151.5729,151.6393,151.5634,151.6393,4367.0
2018-09-18 13:05:00,159.67,159.73,159.64,159.72,7253.0,151.6393,151.6963,151.6108,151.6868,7253.0
2018-09-18 13:10:00,159.72,159.72,159.67,159.7,2401.0,151.6868,151.6868,151.6393,151.6678,2401.0
2018-09-18 13:15:00,159.75,159.76,159.72,159.73,2460.0,151.7153,151.7248,151.6868,151.6963,2460.0
2018-09-18 13:20:00,159.75,159.75,159.67,159.69,2647.0,151.7153,151.7153,151.6393,151.6583,2647.0
2018-09-18 13:25:00,159.67,159.67,159.54,159.55,3805.0,151.6393,151.6393,151.5159,151.5254,3805.0
2018-09-18 13:30:00,159.54,159.55,159.46,159.46,548.0,151.5159,151.5254,151.4399,151.4399,548.0
2018-09-18 13:35:00,159.56,159.61,159.56,159.61,3919.0,151.5349,151.5823,151.5349,151.5823,3919.0
2018-09-18 13:40:00,159.59,159.64,159.56,159.62,2619.0,151.5634,151.6108,151.5349,151.5918,2619.0
2018-09-18 13:45:00,159.59,159.64,159.57,159.64,3761.0,151.5634,151.6108,151.5444,151.6108,3761.0
2018-09-18 13:50:00,159.65,159.73,159.65,159.73,2167.0,151.6203,151.6963,151.6203,151.6963,2167.0
2018-09-18 13:55:00,159.76,159.76,159.72,159.72,1848.0,151.7248,151.7248,151.6868,151.6868,1848.0
2018-09-18 14:00:00,159.71,159.75,159.7,159.74,15909.0,151.6773,151.7153,151.6678,151.7058,15909.0
2018-09-18 14:05:00,159.7,159.73,159.69,159.7,4335.0,151.6678,151.6963,151.6583,151.6678,4335.0
2018-09-18 14:10:00,159.72,159.81,159.71,159.79,3798.0,151.6868,151.7723,151.6773,151.7533,3798.0
2018-09-18 14:15:00,159.81,159.81,159.74,159.79,1306.0,151.7723,151.7723,151.7058,151.7533,1306.0
2018-09-18 14:20:00,159.79,159.83,159.7,159.82,6094.0,151.7533,151.7913,151.6678,151.7818,6094.0
2018-09-18 14:25:00,159.85,159.87,159.8,159.84,9666.0,151.8103,151.8293,151.7628,151.8008,9666.0
2018-09-18 14:30:00,159.84,159.89,159.84,159.87,2440.0,151.8008,151.8483,151.8008,151.8293,2440.0
2018-09-18 14:35:00,159.91,159.93,159.86,159.87,1986.0,151.8673,151.8863,151.8198,151.8293,1986.0
2018-09-18 14:40:00,159.87,159.89,159.85,159.85,3632.0,151.8293,151.8483,151.8103,151.8103,3632.0
2018-09-18 14:45:00,159.85,159.87,159.82,159.84,9910.0,151.8103,151.8293,151.7818,151.8008,9910.0
2018-09-18 14:50:00,159.8,159.82,159.75,159.79,9843.0,151.7628,151.7818,151.7153,151.7533,9843.0
2018-09-18 14:55:00,159.76,159.77,159.71,159.72,6486.0,151.7248,151.7343,151.6773,151.6868,6486.0
2018-09-18 15:00:00,159.69,159.8,159.69,159.8,31909.0,151.6583,151.7628,151.6583,151.7628,31909.0
2018-09-18 15:05:00,159.79,159.79,159.7,159.73,5371.0,151.7533,151.7533,151.6678,151.6963,5371.0
2018-09-18 15:10:00,159.71,159.73,159.67,159.72,3257.0,151.6773,151.6963,151.6393,151.6868,3257.0
2018-09-18 15:15:00,159.74,159.75,159.67,159.72,3814.0,151.7058,151.7153,151.6393,151.6868,3814.0
2018-09-18 15:20:00,159.74,159.83,159.74,159.83,1724.0,151.7058,151.7913,151.7058,151.7913,1724.0
2018-09-18 15:25:00,159.79,159.8,159.75,159.77,2748.0,151.7533,151.7628,151.7153,151.7343,2748.0
2018-09-18 15:30:00,159.75,159.76,159.66,159.66,11027.0,151.7153,151.7248,151.6298,151.6298,11027.0
2018-09-18 15:35:00,159.64,159.69,159.64,159.67,4646.0,151.6108,151.6583,151.6108,151.6393,4646.0
2018-09-18 15:40:00,159.71,159.73,159.66,159.67,7712.0,151.6773,151.6963,151.6298,151.6393,7712.0
2018-09-18 15:45:00,159.63,159.63,159.56,159.59,7934.0,151.6013,151.6013,151.5349,151.5634,7934.0
2018-09-18 15:50:00,159.57,159.57,159.51,159.51,4296.0,151.5444,151.5444,151.4874,151.4874,4296.0
2018-09-18 15:55:00,159.51,159.64,159.51,159.56,9678.0,151.4874,151.6108,151.4874,151.5349,9678.0
2018-09-19 09:30:00,159.61,159.93,159.61,159.75,14272.0,151.5823,151.8863,151.5823,151.7153,14272.0
2018-09-19 09:35:00,159.77,159.8,159.42,159.42,5366.0,151.7343,151.7628,151.4019,151.4019,5366.0
2018-09-19 09:40:00,159.38,159.48,159.33,159.48,1691.0,151.3639,151.4589,151.3164,151.4589,1691.0
2018-09-19 09:45:00,159.42,159.5,159.39,159.41,5625.0,151.4019,151.4779,151.3734,151.3924,5625.0
2018-09-19 09:50:00,159.4,159.43,159.35,159.43,3833.0,151.3829,151.4114,151.3354,151.4114,3833.0
2018-09-19 09:55:00,159.34,159.4,159.33,159.37,2155.0,151.3259,151.3829,151.3164,151.3544,2155.0
2018-09-19 10:00:00,159.43,159.51,159.42,159.5,3150.0,151.4114,151.4874,151.4019,151.4779,3150.0
2018-09-19 10:05:00,159.36,159.37,159.28,159.28,2021.0,151.3449,151.3544,151.2689,151.2689,2021.0
2018-09-19 10:10:00,159.25,159.25,159.02,159.04,3004.0,151.2405,151.2405,151.022,151.041,3004.0
2018-09-19 10:15:00,159.0,159.01,158.94,158.95,3681.0,151.003,151.0125,150.946,150.9555,3681.0
2018-09-19 10:20:00,158.98,159.14,158.95,159.13,9837.0,150.984,151.136,150.9555,151.1265,9837.0
2018-09-19 10:25:00,159.1,159.21,159.03,159.07,7470.0,151.098,151.2025,151.0315,151.0695,7470.0
2018-09-19 10:30:00,159.03,159.21,159.03,159.15,4119.0,151.0315,151.2025,151.0315,151.1455,4119.0
2018-09-19 10:35:00,159.18,159.2,159.08,159.09,3546.0,151.174,151.193,151.079,151.0885,3546.0
2018-09-19 10:40:00,159.1,159.12,159.05,159.1,1623.0,151.098,151.117,151.0505,151.098,1623.0
2018-09-19 10:45:00,159.12,159.23,159.09,159.17,4458.0,151.117,151.2215,151.0885,151.1645,4458.0
2018-09-19 10:50:00,159.13,159.13,159.03,159.08,1853.0,151.1265,151.1265,151.0315,151.079,1853.0
2018-09-19 10:55:00,159.08,159.09,159.0,159.09,1423.0,151.079,151.0885,151.003,151.0885,1423.0
2018-09-19 11:00:00,159.04,159.08,159.03,159.08,704.0,151.041,151.079,151.0315,151.079,704.0
2018-09-19 11:05:00,159.19,159.42,159.18,159.41,7308.0,151.1835,151.4019,151.174,151.3924,7308.0
2018-09-19 11:10:00,159.52,159.53,159.46,159.47,2688.0,151.4969,151.5064,151.4399,151.4494,2688.0
2018-09-19 11:15:00,159.5,159.59,159.41,159.42,7079.0,151.4779,151.5634,151.3924,151.4019,7079.0
2018-09-19 11:20:00,159.5,159.5,159.38,159.39,1465.0,151.4779,151.4779,151.3639,151.3734,1465.0
2018-09-19 11:25:00,159.38,159.44,159.33,159.37,3328.0,151.3639,151.4209,151.3164,151.3544,3328.0
2018-09-19 11:30:00,159.34,159.44,159.33,159.44,1703.0,151.3259,151.4209,151.3164,151.4209,1703.0
2018-09-19 11:35:00,159.46,159.47,159.42,159.45,758.0,151.4399,151.4494,151.4019,151.4304,758.0
2018-09-19 11:40:00,159.47,159.47,159.34,159.42,1499.0,151.4494,151.4494,151.3259,151.4019,1499.0
2018-09-19 11:45:00,159.33,159.36,159.3,159.32,14355.0,151.3164,151.3449,151.2879,151.3069,14355.0
2018-09-19 11:50:00,159.37,159.45,159.34,159.39,1387.0,151.3544,151.4304,151.3259,151.3734,1387.0
2018-09-19 11:55:00,159.5,159.51,159.46,159.5,911.0,151.4779,151.4874,151.4399,151.4779,911.0
2018-09-19 12:00:00,159.5,159.54,159.49,159.52,2337.0,151.4779,151.5159,151.4684,151.4969,2337.0
2018-09-19 12:05:00,159.46,159.48,159.4,159.43,2054.0,151.4399,151.4589,151.3829,151.4114,2054.0
2018-09-19 12:10:00,159.41,159.41,159.31,159.34,3299.0,151.3924,151.3924,151.2974,151.3259,3299.0
2018-09-19 12:15:00,159.36,159.36,159.3,159.35,1682.0,151.3449,151.3449,151.2879,151.3354,1682.0
2018-09-19 12:20:00,159.37,159.38,159.32,159.38,3260.0,151.3544,151.3639,151.3069,151.3639,3260.0
2018-09-19 12:25:00,159.38,159.39,159.32,159.36,1860.0,151.3639,151.3734,151.3069,151.3449,1860.0
2018-09-19 12:30:00,159.39,159.39,159.3,159.35,3440.0,151.3734,151.3734,151.2879,151.3354,3440.0
2018-09-19 12:35:00,159.33,159.34,159.2,159.2,883.0,151.3164,151.3259,151.193,151.193,883.0
2018-09-19 12:40:00,159.14,159.22,159.13,159.2,2064.0,151.136,151.212,151.1265,151.193,2064.0
2018-09-19 12:45:00,159.21,159.26,159.2,159.25,6596.0,151.2025,151.25,151.193,151.2405,6596.0
2018-09-19 12:50:00,159.26,159.31,159.26,159.28,3478.0,151.25,151.2974,151.25,151.2689,3478.0
2018-09-19 12:55:00,159.35,159.37,159.34,159.37,996.0,151.3354,151.3544,151.3259,151.3544,996.0
2018-09-19 13:00:00,159.4,159.41,159.33,159.36,5395.0,151.3829,151.3924,151.3164,151.3449,5395.0
2018-09-19 13:05:00,159.33,159.33,159.25,159.26,2578.0,151.3164,151.3164,151.2405,151.25,2578.0
2018-09-19 13:10:00,159.29,159.32,159.25,159.25,1548.0,151.2784,151.3069,151.2405,151.2405,1548.0
2018-09-19 13:15:00,159.3,159.37,159.28,159.28,1814.0,151.2879,151.3544,151.2689,151.2689,1814.0
2018-09-19 13:20:00,159.28,159.3,159.26,159.27,2142.0,151.2689,151.2879,151.25,151.2594,2142.0
2018-09-19 13:25:00,159.25,159.28,159.23,159.27,1134.0,151.2405,151.2689,151.2215,151.2594,1134.0
2018-09-19 13:30:00,159.25,159.32,159.21,159.22,7578.0,151.2405,151.3069,151.2025,151.212,7578.0
2018-09-19 13:35:00,159.22,159.29,159.19,159.29,944.0,151.212,151.2784,151.1835,151.2784,944.0
2018-09-19 13:40:00,159.33,159.34,159.3,159.3,8941.0,151.3164,151.3259,151.2879,151.2879,8941.0
2018-09-19 13:45:00,159.33,159.33,159.25,159.3,4622.0,151.3164,151.3164,151.2405,151.2879,4622.0
2018-09-19 13:50:00,159.32,159.38,159.32,159.38,4624.0,151.3069,151.3639,151.3069,151.3639,4624.0
2018-09-19 13:55:00,159.38,159.4,159.34,159.38,4882.0,151.3639,151.3829,151.3259,151.3639,4882.0
2018-09-19 14:00:00,159.35,159.38,159.34,159.35,7436.0,151.3354,151.3639,151.3259,151.3354,7436.0
2018-09-19 14:05:00,159.36,159.36,159.3,159.34,3218.0,151.3449,151.3449,151.2879,151.3259,3218.0
2018-09-19 14:10:00,159.34,159.41,159.32,159.4,5128.0,151.3259,151.3924,151.3069,151.3829,5128.0
2018-09-19 14:15:00,159.42,159.45,159.39,159.42,9226.0,151.4019,151.4304,151.3734,151.4019,9226.0
2018-09-19 14:20:00,159.43,159.44,159.41,159.44,2553.0,151.4114,151.4209,151.3924,151.4209,2553.0
2018-09-19 14:25:00,159.43,159.44,159.39,159.41,1987.0,151.4114,151.4209,151.3734,151.3924,1987.0
2018-09-19 14:30:00,159.41,159.42,159.34,159.34,8854.0,151.3924,151.4019,151.3259,151.3259,8854.0
2018-09-19 14:35:00,159.35,159.41,159.34,159.38,2527.0,151.3354,151.3924,151.3259,151.3639,2527.0
2018-09-19 14:40:00,159.37,159.4,159.33,159.33,5633.0,151.3544,151.3829,151.3164,151.3164,5633.0
2018-09-19 14:45:00,159.35,159.38,159.33,159.37,9952.0,151.3354,151.3639,151.3164,151.3544,9952.0
2018-09-19 14:50:00,159.36,159.38,159.33,159.35,4421.0,151.3449,151.3639,151.3164,151.3354,4421.0
2018-09-19 14:55:00,159.36,159.37,159.29,159.29,19597.0,151.3449,151.3544,151.2784,151.2784,19597.0
2018-09-19 15:00:00,159.3,159.36,159.3,159.32,3669.0,151.2879,151.3449,151.2879,151.3069,3669.0
2018-09-19 15:05:00,159.32,159.34,159.3,159.33,4788.0,151.3069,151.3259,151.2879,151.3164,4788.0
2018-09-19 15:10:00,159.31,159.32,159.27,159.32,7515.0,151.2974,151.3069,151.2594,151.3069,7515.0
2018-09-19 15:15:00,159.33,159.33,159.27,159.3,3752.0,151.3164,151.3164,151.2594,151.2879,3752.0
2018-09-19 15:20:00,159.29,159.46,159.29,159.44,3235.0,151.2784,151.4399,151.2784,151.4209,3235.0
2018-09-19 15:25:00,159.43,159.51,159.43,159.47,3728.0,151.4114,151.4874,151.4114,151.4494,3728.0
2018-09-19 15:30:00,159.48,159.52,159.45,159.49,16204.0,151.4589,151.4969,151.4304,151.4684,16204.0
2018-09-19 15:35:00,159.49,159.53,159.49,159.51,2792.0,151.4684,151.5064,151.4684,151.4874,2792.0
2018-09-19 15:40:00,159.52,159.62,159.51,159.61,7190.0,151.4969,151.5918,151.4874,151.5823,7190.0
2018-09-19 15:45:00,159.59,159.59,159.54,159.58,6730.0,151.5634,151.5634,151.5159,151.5539,6730.0
2018-09-19 15:50:00,159.59,159.61,159.56,159.57,16425.0,151.5634,151.5823,151.5349,151.5444,16425.0
2018-09-19 15:55:00,159.57,159.57,159.5,159.5,8516.0,151.5444,151.5444,151.4779,151.4779,8516.0
2018-09-20 09:30:00,160.33,160.43,160.18,160.18,19474.0,152.2661,152.3611,152.1237,152.1237,19474.0
2018-09-20 09:35:00,160.12,160.34,160.12,160.28,8548.0,152.0667,152.2756,152.0667,152.2187,8548.0
2018-09-20 09:40:00,160.31,160.44,160.24,160.43,11111.0,152.2471,152.3706,152.1807,152.3611,11111.0
2018-09-20 09:45:00,160.4,160.4,160.31,160.32,2279.0,152.3326,152.3326,152.2471,152.2566,2279.0
2018-09-20 09:50:00,160.34,160.38,160.12,160.16,5872.0,152.2756,152.3136,152.0667,152.1047,5872.0
2018-09-20 09:55:00,160.23,160.35,160.23,160.35,7858.0,152.1712,152.2851,152.1712,152.2851,7858.0
2018-09-20 10:00:00,160.37,160.57,160.37,160.57,3257.0,152.3041,152.4941,152.3041,152.4941,3257.0
2018-09-20 10:05:00,160.56,160.57,160.49,160.52,5495.0,152.4846,152.4941,152.4181,152.4466,5495.0
2018-09-20 10:10:00,160.51,160.58,160.47,160.53,4236.0,152.4371,152.5036,152.3991,152.4561,4236.0
2018-09-20 10:15:00,160.51,160.55,160.5,160.55,900.0,152.4371,152.4751,152.4276,152.4751,900.0
2018-09-20 10:20:00,160.54,160.63,160.53,160.59,1957.0,152.4656,152.551,152.4561,152.5131,1957.0
2018-09-20 10:25:00,160.57,160.57,160.37,160.39,7600.0,152.4941,152.4941,152.3041,152.3231,7600.0
2018-09-20 10:30:00,160.36,160.45,160.36,160.43,4531.0,152.2946,152.3801,152.2946,152.3611,4531.0
2018-09-20 10:35:00,160.4,160.45,160.27,160.45,3304.0,152.3326,152.3801,152.2092,152.3801,3304.0
2018-09-20 10:40:00,160.46,160.52,160.46,160.5,803.0,152.3896,152.4466,152.3896,152.4276,803.0
2018-09-20 10:45:00,160.53,160.53,160.49,160.51,446.0,152.4561,152.4561,152.4181,152.4371,446.0
2018-09-20 10:50:00,160.44,160.45,160.38,160.38,1107.0,152.3706,152.3801,152.3136,152.3136,1107.0
2018-09-20 10:55:00,160.42,160.5,160.38,160.42,7700.0,152.3516,152.4276,152.3136,152.3516,7700.0
2018-09-20 11:00:00,160.46,160.57,160.46,160.51,6449.0,152.3896,152.4941,152.3896,152.4371,6449.0
2018-09-20 11:05:00,160.52,160.58,160.52,160.56,2494.0,152.4466,152.5036,152.4466,152.4846,2494.0
2018-09-20 11:10:00,160.53,160.55,160.46,160.48,2429.0,152.4561,152.4751,152.3896,152.4086,2429.0
2018-09-20 11:15:00,160.51,160.53,160.45,160.53,898.0,152.4371,152.4561,152.3801,152.4561,898.0
2018-09-20 11:20:00,160.49,160.63,160.49,160.59,2320.0,152.4181,152.551,152.4181,152.5131,2320.0
2018-09-20 11:25:00,160.59,160.61,160.54,160.56,3156.0,152.5131,152.5321,152.4656,152.4846,3156.0
2018-09-20 11:30:00,160.61,160.63,160.6,160.63,1190.0,152.5321,152.551,152.5226,152.551,1190.0
2018-09-20 11:35:00,160.64,160.72,160.64,160.71,1602.0,152.5605,152.6365,152.5605,152.627,1602.0
2018-09-20 11:40:00,160.69,160.77,160.69,160.77,5299.0,152.608,152.684,152.608,152.684,5299.0
2018-09-20 11:45:00,160.82,160.82,160.68,160.68,1467.0,152.7315,152.7315,152.5985,152.5985,1467.0
2018-09-20 11:50:00,160.69,160.7,160.69,160.7,817.0,152.608,152.6175,152.608,152.6175,817.0
2018-09-20 11:55:00,160.7,160.74,160.67,160.73,4994.0,152.6175,152.6555,152.589,152.646,4994.0
2018-09-20 12:00:00,160.74,160.75,160.63,160.64,4952.0,152.6555,152.665,152.551,152.5605,4952.0
2018-09-20 12:05:00,160.63,160.69,160.63,160.66,4225.0,152.551,152.608,152.551,152.5795,4225.0
2018-09-20 12:10:00,160.66,160.7,160.62,160.62,4836.0,152.5795,152.6175,152.5415,152.5415,4836.0
2018-09-20 12:15:00,160.64,160.7,160.63,160.69,3688.0,152.5605,152.6175,152.551,152.608,3688.0
2018-09-20 12:20:00,160.69,160.74,160.68,160.73,3755.0,152.608,152.6555,152.5985,152.646,3755.0
2018-09-20 12:25:00,160.73,160.74,160.7,160.72,2863.0,152.646,152.6555,152.6175,152.6365,2863.0
2018-09-20 12:30:00,160.72,160.72,160.64,160.65,13294.0,152.6365,152.6365,152.5605,152.57,13294.0
2018-09-20 12:35:00,160.67,160.75,160.66,160.75,7260.0,152.589,152.665,152.5795,152.665,7260.0
2018-09-20 12:40:00,160.74,160.76,160.65,160.73,6136.0,152.6555,152.6745,152.57,152.646,6136.0
2018-09-20 12:45:00,160.74,160.75,160.73,160.74,802.0,152.6555,152.665,152.646,152.6555,802.0
2018-09-20 12:50:00,160.76,160.82,160.74,160.81,1987.0,152.6745,152.7315,152.6555,152.722,1987.0
2018-09-20 12:55:00,160.78,160.82,160.77,160.78,4486.0,152.6935,152.7315,152.684,152.6935,4486.0
2018-09-20 13:00:00,160.8,160.82,160.76,160.81,4938.0,152.7125,152.7315,152.6745,152.722,4938.0
2018-09-20 13:05:00,160.82,160.85,160.81,160.81,6284.0,152.7315,152.76,152.722,152.722,6284.0
2018-09-20 13:10:00,160.83,160.84,160.79,160.79,1442.0,152.741,152.7505,152.703,152.703,1442.0
2018-09-20 13:15:00,160.77,160.77,160.74,160.76,1539.0,152.684,152.684,152.6555,152.6745,1539.0
2018-09-20 13:20:00,160.76,160.77,160.72,160.72,5167.0,152.6745,152.684,152.6365,152.6365,5167.0
2018-09-20 13:25:00,160.75,160.75,160.67,160.69,5474.0,152.665,152.665,152.589,152.608,5474.0
2018-09-20 13:30:00,160.69,160.72,160.67,160.71,9277.0,152.608,152.6365,152.589,152.627,9277.0
2018-09-20 13:35:00,160.72,160.72,160.7,160.71,4278.0,152.6365,152.6365,152.6175,152.627,4278.0
2018-09-20 13:40:00,160.7,160.71,160.67,160.69,4976.0,152.6175,152.627,152.589,152.608,4976.0
2018-09-20 13:45:00,160.68,160.69,160.6,160.68,3127.0,152.5985,152.608,152.5226,152.5985,3127.0
2018-09-20 13:50:00,160.71,160.71,160.66,160.68,1381.0,152.627,152.627,152.5795,152.5985,1381.0
2018-09-20 13:55:00,160.72,160.77,160.72,160.74,3953.0,152.6365,152.684,152.6365,152.6555,3953.0
2018-09-20 14:00:00,160.75,160.79,160.75,160.76,6445.0,152.665,152.703,152.665,152.6745,6445.0
2018-09-20 14:05:00,160.79,160.79,160.73,160.76,3941.0,152.703,152.703,152.646,152.6745,3941.0
2018-09-20 14:10:00,160.77,160.8,160.75,160.77,7719.0,152.684,152.7125,152.665,152.684,7719.0
2018-09-20 14:15:00,160.75,160.76,160.72,160.76,25246.0,152.665,152.6745,152.6365,152.6745,25246.0
2018-09-20 14:20:00,160.77,160.77,160.68,160.69,9902.0,152.684,152.684,152.5985,152.608,9902.0
2018-09-20 14:25:00,160.69,160.75,160.69,160.75,17208.0,152.608,152.665,152.608,152.665,17208.0
2018-09-20 14:30:00,160.77,160.79,160.74,160.75,13530.0,152.684,152.703,152.6555,152.665,13530.0
2018-09-20 14:35:00,160.76,160.81,160.75,160.77,8960.0,152.6745,152.722,152.665,152.684,8960.0
2018-09-20 14:40:00,160.78,160.78,160.68,160.76,4858.0,152.6935,152.6935,152.5985,152.6745,4858.0
2018-09-20 14:45:00,160.77,160.85,160.77,160.85,2378.0,152.684,152.76,152.684,152.76,2378.0
2018-09-20 14:50:00,160.86,160.88,160.84,160.86,25257.0,152.7695,152.7885,152.7505,152.7695,25257.0
2018-09-20 14:55:00,160.85,160.87,160.85,160.85,3700.0,152.76,152.779,152.76,152.76,3700.0
2018-09-20 15:00:00,160.85,160.91,160.84,160.87,8225.0,152.76,152.817,152.7505,152.779,8225.0
2018-09-20 15:05:00,160.88,160.9,160.85,160.9,9667.0,152.7885,152.8075,152.76,152.8075,9667.0
2018-09-20 15:10:00,160.89,161.0,160.89,160.98,20533.0,152.798,152.9024,152.798,152.8834,20533.0
2018-09-20 15:15:00,160.97,161.0,160.95,160.96,10848.0,152.8739,152.9024,152.855,152.8644,10848.0
2018-09-20 15:20:00,160.91,160.94,160.88,160.88,8084.0,152.817,152.8455,152.7885,152.7885,8084.0
2018-09-20 15:25:00,160.9,160.93,160.87,160.91,6105.0,152.8075,152.836,152.779,152.817,6105.0
2018-09-20 15:30:00,160.89,160.93,160.87,160.91,3747.0,152.798,152.836,152.779,152.817,3747.0
2018-09-20 15:35:00,160.92,160.94,160.88,160.9,15566.0,152.8265,152.8455,152.7885,152.8075,15566.0
2018-09-20 15:40:00,160.9,160.91,160.79,160.81,11721.0,152.8075,152.817,152.703,152.722,11721.0
2018-09-20 15:45:00,160.79,160.89,160.79,160.84,10375.0,152.703,152.798,152.703,152.7505,10375.0
2018-09-20 15:50:00,160.79,160.8,160.76,160.8,15459.0,152.703,152.7125,152.6745,152.7125,15459.0
2018-09-20 15:55:00,160.8,160.84,160.76,160.81,16398.0,152.7125,152.7505,152.6745,152.722,16398.0
2018-09-21 09:30:00,161.35,161.35,161.08,161.18,21743.0,153.2348,153.2348,152.9784,153.0734,21743.0
2018-09-21 09:35:00,161.26,161.31,161.2,161.21,4135.0,153.1494,153.1968,153.0924,153.1019,4135.0
2018-09-21 09:40:00,161.35,161.35,161.2,161.2,3812.0,153.2348,153.2348,153.0924,153.0924,3812.0
2018-09-21 09:45:00,161.24,161.27,161.2,161.2,2361.0,153.1304,153.1589,153.0924,153.0924,2361.0
2018-09-21 09:50:00,161.23,161.24,161.0,161.07,2315.0,153.1209,153.1304,152.9024,152.9689,2315.0
2018-09-21 09:55:00,161.12,161.17,161.06,161.11,4641.0,153.0164,153.0639,152.9594,153.0069,4641.0
2018-09-21 10:00:00,161.04,161.14,161.04,161.08,8786.0,152.9404,153.0354,152.9404,152.9784,8786.0
2018-09-21 10:05:00,161.08,161.24,161.08,161.2,5388.0,152.9784,153.1304,152.9784,153.0924,5388.0
2018-09-21 10:10:00,161.22,161.23,161.12,161.18,4621.0,153.1114,153.1209,153.0164,153.0734,4621.0
2018-09-21 10:15:00,161.2,161.21,161.15,161.15,680.0,153.0924,153.1019,153.0449,153.0449,680.0
2018-09-21 10:20:00,161.1,161.1,160.86,160.92,4964.0,152.9974,152.9974,152.7695,152.8265,4964.0
2018-09-21 10:25:00,160.92,160.92,160.86,160.9,2212.0,152.8265,152.8265,152.7695,152.8075,2212.0
2018-09-21 10:30:00,160.82,160.82,160.76,160.76,9060.0,152.7315,152.7315,152.6745,152.6745,9060.0
2018-09-21 10:35:00,160.74,160.9,160.74,160.88,3206.0,152.6555,152.8075,152.6555,152.7885,3206.0
2018-09-21 10:40:00,160.86,160.86,160.82,160.83,5635.0,152.7695,152.7695,152.7315,152.741,5635.0
2018-09-21 10:45:00,160.8,160.88,160.76,160.83,3297.0,152.7125,152.7885,152.6745,152.741,3297.0
2018-09-21 10:50:00,160.83,160.83,160.75,160.75,600.0,152.741,152.741,152.665,152.665,600.0
2018-09-21 10:55:00,160.75,160.8,160.74,160.8,1473.0,152.665,152.7125,152.6555,152.7125,1473.0
2018-09-21 11:00:00,160.79,160.79,160.71,160.74,1756.0,152.703,152.703,152.627,152.6555,1756.0
2018-09-21 11:05:00,160.72,160.85,160.69,160.81,2234.0,152.6365,152.76,152.608,152.722,2234.0
2018-09-21 11:10:00,160.84,160.89,160.83,160.86,926.0,152.7505,152.798,152.741,152.7695,926.0
2018-09-21 11:15:00,160.86,160.9,160.83,160.88,3525.0,152.7695,152.8075,152.741,152.7885,3525.0
2018-09-21 11:20:00,160.88,160.92,160.85,160.91,3535.0,152.7885,152.8265,152.76,152.817,3535.0
2018-09-21 11:25:00,160.93,160.98,160.92,160.98,5662.0,152.836,152.8834,152.8265,152.8834,5662.0
2018-09-21 11:30:00,161.02,161.02,160.94,160.99,3054.0,152.9214,152.9214,152.8455,152.8929,3054.0
2018-09-21 11:35:00,160.95,160.99,160.93,160.96,2805.0,152.855,152.8929,152.836,152.8644,2805.0
2018-09-21 11:40:00,160.9,160.91,160.88,160.91,1487.0,152.8075,152.817,152.7885,152.817,1487.0
2018-09-21 11:45:00,160.91,160.99,160.9,160.99,3996.0,152.817,152.8929,152.8075,152.8929,3996.0
2018-09-21 11:50:00,160.99,160.99,160.95,160.99,1291.0,152.8929,152.8929,152.855,152.8929,1291.0
2018-09-21 11:55:00,161.01,161.03,160.95,161.0,4577.0,152.9119,152.9309,152.855,152.9024,4577.0
2018-09-21 12:00:00,161.02,161.03,160.99,160.99,1008.0,152.9214,152.9309,152.8929,152.8929,1008.0
2018-09-21 12:05:00,161.03,161.09,160.98,161.08,6219.0,152.9309,152.9879,152.8834,152.9784,6219.0
2018-09-21 12:10:00,161.09,161.11,161.05,161.06,2576.0,152.9879,153.0069,152.9499,152.9594,2576.0
2018-09-21 12:15:00,161.05,161.05,160.97,160.97,1006.0,152.9499,152.9499,152.8739,152.8739,1006.0
2018-09-21 12:20:00,160.97,160.98,160.92,160.98,2930.0,152.8739,152.8834,152.8265,152.8834,2930.0
2018-09-21 12:25:00,160.96,161.07,160.91,160.92,6778.0,152.8644,152.9689,152.817,152.8265,6778.0
2018-09-21 12:30:00,160.94,160.94,160.82,160.82,1623.0,152.8455,152.8455,152.7315,152.7315,1623.0
2018-09-21 12:35:00,160.84,160.88,160.8,160.88,747.0,152.7505,152.7885,152.7125,152.7885,747.0
2018-09-21 12:40:00,160.86,160.86,160.83,160.86,1489.0,152.7695,152.7695,152.741,152.7695,1489.0
2018-09-21 12:45:00,160.81,160.89,160.8,160.87,860.0,152.722,152.798,152.7125,152.779,860.0
2018-09-21 12:50:00,160.88,160.9,160.83,160.88,1379.0,152.7885,152.8075,152.741,152.7885,1379.0
2018-09-21 12:55:00,160.88,160.88,160.83,160.84,1891.0,152.7885,152.7885,152.741,152.7505,1891.0
2018-09-21 13:00:00,160.83,160.87,160.82,160.84,4872.0,152.741,152.779,152.7315,152.7505,4872.0
2018-09-21 13:05:00,160.85,160.86,160.79,160.79,4881.0,152.76,152.7695,152.703,152.703,4881.0
2018-09-21 13:10:00,160.81,160.82,160.78,160.79,2442.0,152.722,152.7315,152.6935,152.703,2442.0
2018-09-21 13:15:00,160.8,160.84,160.8,160.84,1169.0,152.7125,152.7505,152.7125,152.7505,1169.0
2018-09-21 13:20:00,160.83,160.86,160.8,160.83,6812.0,152.741,152.7695,152.7125,152.741,6812.0
2018-09-21 13:25:00,160.81,160.82,160.75,160.75,3065.0,152.722,152.7315,152.665,152.665,3065.0
2018-09-21 13:30:00,160.79,160.81,160.78,160.81,1796.0,152.703,152.722,152.6935,152.722,1796.0
2018-09-21 13:35:00,160.77,160.78,160.73,160.76,8920.0,152.684,152.6935,152.646,152.6745,8920.0
2018-09-21 13:40:00,160.77,160.77,160.76,160.76,730.0,152.684,152.684,152.6745,152.6745,730.0
2018-09-21 13:45:00,160.76,160.78,160.73,160.73,3428.0,152.6745,152.6935,152.646,152.646,3428.0
2018-09-21 13:50:00,160.71,160.75,160.68,160.7,2988.0,152.627,152.665,152.5985,152.6175,2988.0
2018-09-21 13:55:00,160.78,160.82,160.75,160.8,5508.0,152.6935,152.7315,152.665,152.7125,5508.0
2018-09-21 14:00:00,160.78,160.81,160.76,160.78,3643.0,152.6935,152.722,152.6745,152.6935,3643.0
2018-09-21 14:05:00,160.77,160.77,160.74,160.75,12212.0,152.684,152.684,152.6555,152.665,12212.0
2018-09-21 14:10:00,160.74,160.77,160.58,160.58,5729.0,152.6555,152.684,152.5036,152.5036,5729.0
2018-09-21 14:15:00,160.56,160.62,160.56,160.6,2857.0,152.4846,152.5415,152.4846,152.5226,2857.0
2018-09-21 14:20:00,160.61,160.67,160.61,160.65,2062.0,152.5321,152.589,152.5321,152.57,2062.0
2018-09-21 14:25:00,160.66,160.71,160.65,160.69,8925.0,152.5795,152.627,152.57,152.608,8925.0
2018-09-21 14:30:00,160.7,160.71,160.68,160.69,32848.0,152.6175,152.627,152.5985,152.608,32848.0
2018-09-21 14:35:00,160.69,160.73,160.69,160.7,27065.0,152.608,152.646,152.608,152.6175,27065.0
2018-09-21 14:40:00,160.69,160.7,160.6,160.6,91023.0,152.608,152.6175,152.5226,152.5226,91023.0
2018-09-21 14:45:00,160.61,160.64,160.58,160.58,27180.0,152.5321,152.5605,152.5036,152.5036,27180.0
2018-09-21 14:50:00,160.57,160.6,160.47,160.48,7173.0,152.4941,152.5226,152.3991,152.4086,7173.0
2018-09-21 14:55:00,160.47,160.51,160.46,160.47,9406.0,152.3991,152.4371,152.3896,152.3991,9406.0
2018-09-21 15:00:00,160.48,160.5,160.47,160.48,6340.0,152.4086,152.4276,152.3991,152.4086,6340.0
2018-09-21 15:05:00,160.5,160.54,160.47,160.48,4362.0,152.4276,152.4656,152.3991,152.4086,4362.0
2018-09-21 15:10:00,160.5,160.55,160.48,160.55,4833.0,152.4276,152.4751,152.4086,152.4751,4833.0
2018-09-21 15:15:00,160.53,160.54,160.43,160.44,35154.0,152.4561,152.4656,152.3611,152.3706,35154.0
2018-09-21 15:20:00,160.44,160.46,160.42,160.46,2995.0,152.3706,152.3896,152.3516,152.3896,2995.0
2018-09-21 15:25:00,160.46,160.48,160.41,160.41,6490.0,152.3896,152.4086,152.3421,152.3421,6490.0
2018-09-21 15:30:00,160.44,160.45,160.4,160.42,7977.0,152.3706,152.3801,152.3326,152.3516,7977.0
2018-09-21 15:35:00,160.4,160.41,160.33,160.37,6424.0,152.3326,152.3421,152.2661,152.3041,6424.0
2018-09-21 15:40:00,160.37,160.37,160.29,160.31,8932.0,152.3041,152.3041,152.2281,152.2471,8932.0
2018-09-21 15:45:00,160.34,160.41,160.31,160.31,6526.0,152.2756,152.3421,152.2471,152.2471,6526.0
2018-09-21 15:50:00,160.29,160.42,160.29,160.42,20248.0,152.2281,152.3516,152.2281,152.3516,20248.0
2018-09-21 15:55:00,160.41,160.41,160.21,160.3,20950.0,152.3421,152.3421,152.1522,152.2376,20950.0
2018-09-24 09:30:00,159.68,159.76,159.13,159.13,23970.0,151.6488,151.7248,151.1265,151.1265,23970.0
2018-09-24 09:35:00,159.29,159.55,159.28,159.54,1641.0,151.2784,151.5254,151.2689,151.5159,1641.0
2018-09-24 09:40:00,159.6,159.78,159.6,159.77,3734.0,151.5729,151.7438,151.5729,151.7343,3734.0
2018-09-24 09:45:00,159.83,159.86,159.77,159.77,1904.0,151.7913,151.8198,151.7343,151.7343,1904.0
2018-09-24 09:50:00,159.78,159.79,159.75,159.78,829.0,151.7438,151.7533,151.7153,151.7438,829.0
2018-09-24 09:55:00,159.78,160.0,159.78,159.98,6368.0,151.7438,151.9527,151.7438,151.9337,6368.0
2018-09-24 10:00:00,159.88,159.96,159.83,159.95,3277.0,151.8388,151.9147,151.7913,151.9052,3277.0
2018-09-24 10:05:00,159.94,160.02,159.9,159.92,13537.0,151.8958,151.9717,151.8578,151.8768,13537.0
2018-09-24 10:10:00,159.91,159.99,159.9,159.99,2007.0,151.8673,151.9432,151.8578,151.9432,2007.0
2018-09-24 10:15:00,159.87,159.88,159.84,159.84,1716.0,151.8293,151.8388,151.8008,151.8008,1716.0
2018-09-24 10:20:00,159.81,159.84,159.78,159.79,952.0,151.7723,151.8008,151.7438,151.7533,952.0
2018-09-24 10:25:00,159.73,159.86,159.71,159.73,3310.0,151.6963,151.8198,151.6773,151.6963,3310.0
2018-09-24 10:30:00,159.69,159.83,159.68,159.83,874.0,151.6583,151.7913,151.6488,151.7913,874.0
2018-09-24 10:35:00,159.85,159.93,159.66,159.67,12539.0,151.8103,151.8863,151.6298,151.6393,12539.0
2018-09-24 10:40:00,159.61,159.75,159.55,159.75,5782.0,151.5823,151.7153,151.5254,151.7153,5782.0
2018-09-24 10:45:00,159.63,159.68,159.6,159.61,1082.0,151.6013,151.6488,151.5729,151.5823,1082.0
2018-09-24 10:50:00,159.61,159.66,159.6,159.61,1987.0,151.5823,151.6298,151.5729,151.5823,1987.0
2018-09-24 10:55:00,159.52,159.75,159.52,159.75,8295.0,151.4969,151.7153,151.4969,151.7153,8295.0
2018-09-24 11:00:00,159.81,159.82,159.72,159.75,1770.0,151.7723,151.7818,151.6868,151.7153,1770.0
2018-09-24 11:05:00,159.75,159.76,159.7,159.7,525.0,151.7153,151.7248,151.6678,151.6678,525.0
2018-09-24 11:10:00,159.6,159.73,159.59,159.7,3787.0,151.5729,151.6963,151.5634,151.6678,3787.0
2018-09-24 11:15:00,159.76,159.88,159.71,159.88,1945.0,151.7248,151.8388,151.6773,151.8388,1945.0
2018-09-24 11:20:00,159.96,160.06,159.96,160.03,2045.0,151.9147,152.0097,151.9147,151.9812,2045.0
2018-09-24 11:25:00,160.09,160.15,160.06,160.07,3018.0,152.0382,152.0952,152.0097,152.0192,3018.0
2018-09-24 11:30:00,160.07,160.1,160.01,160.02,2516.0,152.0192,152.0477,151.9622,151.9717,2516.0
2018-09-24 11:35:00,160.03,160.03,159.98,160.01,3361.0,151.9812,151.9812,151.9337,151.9622,3361.0
2018-09-24 11:40:00,160.01,160.01,159.91,159.92,2211.0,151.9622,151.9622,151.8673,151.8768,2211.0
2018-09-24 11:45:00,159.92,159.96,159.9,159.91,3190.0,151.8768,151.9147,151.8578,151.8673,3190.0
2018-09-24 11:50:00,159.9,160.01,159.9,159.97,16346.0,151.8578,151.9622,151.8578,151.9242,16346.0
2018-09-24 11:55:00,160.0,160.01,159.95,159.97,656.0,151.9527,151.9622,151.9052,151.9242,656.0
2018-09-24 12:00:00,159.96,160.02,159.94,159.97,995.0,151.9147,151.9717,151.8958,151.9242,995.0
2018-09-24 12:05:00,159.98,159.98,159.84,159.85,1606.0,151.9337,151.9337,151.8008,151.8103,1606.0
2018-09-24 12:10:00,159.88,159.9,159.85,159.89,681.0,151.8388,151.8578,151.8103,151.8483,681.0
2018-09-24 12:15:00,159.89,159.91,159.88,159.9,3717.0,151.8483,151.8673,151.8388,151.8578,3717.0
2018-09-24 12:20:00,159.87,159.89,159.86,159.86,624.0,151.8293,151.8483,151.8198,151.8198,624.0
2018-09-24 12:25:00,159.86,159.86,159.82,159.85,1648.0,151.8198,151.8198,151.7818,151.8103,1648.0
2018-09-24 12:30:00,159.87,159.88,159.84,159.84,1380.0,151.8293,151.8388,151.8008,151.8008,1380.0
2018-09-24 12:35:00,159.82,159.89,159.81,159.87,2357.0,151.7818,151.8483,151.7723,151.8293,2357.0
2018-09-24 12:40:00,159.88,159.93,159.86,159.93,1716.0,151.8388,151.8863,151.8198,151.8863,1716.0
2018-09-24 12:45:00,159.97,160.05,159.94,160.03,2439.0,151.9242,152.0002,151.8958,151.9812,2439.0
2018-09-24 12:50:00,160.05,160.05,159.88,159.89,10732.0,152.0002,152.0002,151.8388,151.8483,10732.0
2018-09-24 12:55:00,159.87,159.89,159.82,159.83,5794.0,151.8293,151.8483,151.7818,151.7913,5794.0
2018-09-24 13:00:00,159.91,159.91,159.84,159.85,3422.0,151.8673,151.8673,151.8008,151.8103,3422.0
2018-09-24 13:05:00,159.87,159.91,159.87,159.91,2086.0,151.8293,151.8673,151.8293,151.8673,2086.0
2018-09-24 13:10:00,159.87,159.93,159.87,159.89,1310.0,151.8293,151.8863,151.8293,151.8483,1310.0
2018-09-24 13:15:00,159.9,159.94,159.87,159.93,3277.0,151.8578,151.8958,151.8293,151.8863,3277.0
2018-09-24 13:20:00,159.95,160.09,159.94,160.06,3675.0,151.9052,152.0382,151.8958,152.0097,3675.0
2018-09-24 13:25:00,160.03,160.03,159.95,159.97,2583.0,151.9812,151.9812,151.9052,151.9242,2583.0
2018-09-24 13:30:00,159.98,160.07,159.98,160.06,2958.0,151.9337,152.0192,151.9337,152.0097,2958.0
2018-09-24 13:35:00,160.11,160.11,160.05,160.09,2401.0,152.0572,152.0572,152.0002,152.0382,2401.0
2018-09-24 13:40:00,160.15,160.24,160.1,160.23,3565.0,152.0952,152.1807,152.0477,152.1712,3565.0
2018-09-24 13:45:00,160.25,160.25,160.2,160.21,5933.0,152.1902,152.1902,152.1427,152.1522,5933.0
2018-09-24 13:50:00,160.22,160.24,160.2,160.2,4859.0,152.1617,152.1807,152.1427,152.1427,4859.0
2018-09-24 13:55:00,160.21,160.28,160.2,160.28,5914.0,152.1522,152.2187,152.1427,152.2187,5914.0
2018-09-24 14:00:00,160.29,160.31,160.25,160.26,1373.0,152.2281,152.2471,152.1902,152.1997,1373.0
2018-09-24 14:05:00,160.25,160.29,160.22,160.26,9969.0,152.1902,152.2281,152.1617,152.1997,9969.0
2018-09-24 14:10:00,160.27,160.3,160.24,160.29,6502.0,152.2092,152.2376,152.1807,152.2281,6502.0
2018-09-24 14:15:00,160.29,160.29,160.25,160.25,4061.0,152.2281,152.2281,152.1902,152.1902,4061.0
2018-09-24 14:20:00,160.28,160.29,160.22,160.22,7727.0,152.2187,152.2281,152.1617,152.1617,7727.0
2018-09-24 14:25:00,160.17,160.22,160.14,160.17,19361.0,152.1142,152.1617,152.0857,152.1142,19361.0
2018-09-24 14:30:00,160.19,160.22,160.16,160.17,25085.0,152.1332,152.1617,152.1047,152.1142,25085.0
2018-09-24 14:35:00,160.16,160.24,160.15,160.24,2909.0,152.1047,152.1807,152.0952,152.1807,2909.0
2018-09-24 14:40:00,160.21,160.24,160.2,160.21,5292.0,152.1522,152.1807,152.1427,152.1522,5292.0
2018-09-24 14:45:00,160.24,160.26,160.2,160.22,14998.0,152.1807,152.1997,152.1427,152.1617,14998.0
2018-09-24 14:50:00,160.22,160.27,160.21,160.27,5794.0,152.1617,152.2092,152.1522,152.2092,5794.0
2018-09-24 14:55:00,160.22,160.23,160.19,160.2,2689.0,152.1617,152.1712,152.1332,152.1427,2689.0
2018-09-24 15:00:00,160.18,160.27,160.17,160.24,3867.0,152.1237,152.2092,152.1142,152.1807,3867.0
2018-09-24 15:05:00,160.23,160.33,160.22,160.28,9803.0,152.1712,152.2661,152.1617,152.2187,9803.0
2018-09-24 15:10:00,160.3,160.33,160.27,160.27,4659.0,152.2376,152.2661,152.2092,152.2092,4659.0
2018-09-24 15:15:00,160.27,160.29,160.25,160.29,1936.0,152.2092,152.2281,152.1902,152.2281,1936.0
2018-09-24 15:20:00,160.32,160.32,160.26,160.27,2526.0,152.2566,152.2566,152.1997,152.2092,2526.0
2018-09-24 15:25:00,160.3,160.31,160.27,160.27,6581.0,152.2376,152.2471,152.2092,152.2092,6581.0
2018-09-24 15:30:00,160.29,160.3,160.22,160.23,3148.0,152.2281,152.2376,152.1617,152.1712,3148.0
2018-09-24 15:35:00,160.23,160.26,160.22,160.26,10157.0,152.1712,152.1997,152.1617,152.1997,10157.0
2018-09-24 15:40:00,160.24,160.3,160.23,160.29,3845.0,152.1807,152.2376,152.1712,152.2281,3845.0
2018-09-24 15:45:00,160.3,160.33,160.28,160.3,7850.0,152.2376,152.2661,152.2187,152.2376,7850.0
2018-09-24 15:50:00,160.32,160.33,160.27,160.3,16487.0,152.2566,152.2661,152.2092,152.2376,16487.0
2018-09-24 15:55:00,160.3,160.37,160.29,160.3,15738.0,152.2376,152.3041,152.2281,152.2376,15738.0
2018-09-25 09:30:00,160.57,160.58,160.35,160.36,16870.0,152.4941,152.5036,152.2851,152.2946,16870.0
2018-09-25 09:35:00,160.35,160.57,160.35,160.53,2864.0,152.2851,152.4941,152.2851,152.4561,2864.0
2018-09-25 09:40:00,160.52,160.63,160.49,160.49,2345.0,152.4466,152.551,152.4181,152.4181,2345.0
2018-09-25 09:45:00,160.5,160.52,160.45,160.45,3740.0,152.4276,152.4466,152.3801,152.3801,3740.0
2018-09-25 09:50:00,160.44,160.52,160.44,160.46,1803.0,152.3706,152.4466,152.3706,152.3896,1803.0
2018-09-25 09:55:00,160.55,160.6,160.55,160.57,1189.0,152.4751,152.5226,152.4751,152.4941,1189.0
2018-09-25 10:00:00,160.52,160.6,160.51,160.6,739.0,152.4466,152.5226,152.4371,152.5226,739.0
2018-09-25 10:05:00,160.59,160.65,160.42,160.45,4544.0,152.5131,152.57,152.3516,152.3801,4544.0
2018-09-25 10:10:00,160.37,160.48,160.37,160.48,740.0,152.3041,152.4086,152.3041,152.4086,740.0
2018-09-25 10:15:00,160.52,160.56,160.51,160.55,1401.0,152.4466,152.4846,152.4371,152.4751,1401.0
2018-09-25 10:20:00,160.45,160.51,160.42,160.44,1281.0,152.3801,152.4371,152.3516,152.3706,1281.0
2018-09-25 10:25:00,160.45,160.45,160.4,160.44,3929.0,152.3801,152.3801,152.3326,152.3706,3929.0
2018-09-25 10:30:00,160.51,160.58,160.5,160.58,3532.0,152.4371,152.5036,152.4276,152.5036,3532.0
2018-09-25 10:35:00,160.57,160.58,160.5,160.5,1018.0,152.4941,152.5036,152.4276,152.4276,1018.0
2018-09-25 10:40:00,160.61,160.66,160.61,160.64,3207.0,152.5321,152.5795,152.5321,152.5605,3207.0
2018-09-25 10:45:00,160.67,160.7,160.59,160.61,3920.0,152.589,152.6175,152.5131,152.5321,3920.0
2018-09-25 10:50:00,160.61,160.61,160.55,160.55,1361.0,152.5321,152.5321,152.4751,152.4751,1361.0
2018-09-25 10:55:00,160.57,160.57,160.34,160.34,3919.0,152.4941,152.4941,152.2756,152.2756,3919.0
2018-09-25 11:00:00,160.32,160.42,160.3,160.42,8282.0,152.2566,152.3516,152.2376,152.3516,8282.0
2018-09-25 11:05:00,160.45,160.53,160.45,160.52,4307.0,152.3801,152.4561,152.3801,152.4466,4307.0
2018-09-25 11:10:00,160.57,160.65,160.53,160.65,5322.0,152.4941,152.57,152.4561,152.57,5322.0
2018-09-25 11:15:00,160.63,160.7,160.63,160.65,3690.0,152.551,152.6175,152.551,152.57,3690.0
2018-09-25 11:20:00,160.67,160.68,160.61,160.64,3080.0,152.589,152.5985,152.5321,152.5605,3080.0
2018-09-25 11:25:00,160.67,160.79,160.67,160.75,2019.0,152.589,152.703,152.589,152.665,2019.0
2018-09-25 11:30:00,160.8,160.83,160.73,160.8,3865.0,152.7125,152.741,152.646,152.7125,3865.0
2018-09-25 11:35:00,160.79,160.8,160.76,160.78,1848.0,152.703,152.7125,152.6745,152.6935,1848.0
2018-09-25 11:40:00,160.8,160.83,160.79,160.83,524.0,152.7125,152.741,152.703,152.741,524.0
2018-09-25 11:45:00,160.81,160.82,160.8,160.8,1006.0,152.722,152.7315,152.7125,152.7125,1006.0
2018-09-25 11:50:00,160.85,160.92,160.83,160.91,5625.0,152.76,152.8265,152.741,152.817,5625.0
2018-09-25 11:55:00,160.9,160.91,160.86,160.86,535.0,152.8075,152.817,152.7695,152.7695,535.0
2018-09-25 12:00:00,160.86,160.89,160.85,160.87,935.0,152.7695,152.798,152.76,152.779,935.0
2018-09-25 12:05:00,160.89,160.91,160.86,160.91,3547.0,152.798,152.817,152.7695,152.817,3547.0
2018-09-25 12:10:00,160.93,160.93,160.9,160.92,2782.0,152.836,152.836,152.8075,152.8265,2782.0
2018-09-25 12:15:00,160.92,160.92,160.85,160.86,1691.0,152.8265,152.8265,152.76,152.7695,1691.0
2018-09-25 12:20:00,160.89,160.91,160.88,160.89,528.0,152.798,152.817,152.7885,152.798,528.0
2018-09-25 12:25:00,160.89,160.89,160.86,160.87,1124.0,152.798,152.798,152.7695,152.779,1124.0
2018-09-25 12:30:00,160.87,160.88,160.77,160.78,3088.0,152.779,152.7885,152.684,152.6935,3088.0
2018-09-25 12:35:00,160.79,160.8,160.76,160.76,2398.0,152.703,152.7125,152.6745,152.6745,2398.0
2018-09-25 12:40:00,160.76,160.77,160.71,160.74,4297.0,152.6745,152.684,152.627,152.6555,4297.0
2018-09-25 12:45:00,160.73,160.76,160.69,160.75,2820.0,152.646,152.6745,152.608,152.665,2820.0
2018-09-25 12:50:00,160.77,160.8,160.75,160.78,5862.0,152.684,152.7125,152.665,152.6935,5862.0
2018-09-25 12:55:00,160.76,160.76,160.74,160.74,550.0,152.6745,152.6745,152.6555,152.6555,550.0
2018-09-25 13:00:00,160.75,160.75,160.67,160.72,2178.0,152.665,152.665,152.589,152.6365,2178.0
2018-09-25 13:05:00,160.76,160.8,160.73,160.74,6180.0,152.6745,152.7125,152.646,152.6555,6180.0
2018-09-25 13:10:00,160.69,160.72,160.64,160.72,1953.0,152.608,152.6365,152.5605,152.6365,1953.0
2018-09-25 13:15:00,160.67,160.74,160.67,160.74,1341.0,152.589,152.6555,152.589,152.6555,1341.0
2018-09-25 13:20:00,160.73,160.76,160.71,160.75,3155.0,152.646,152.6745,152.627,152.665,3155.0
2018-09-25 13:25:00,160.75,160.75,160.71,160.73,2454.0,152.665,152.665,152.627,152.646,2454.0
2018-09-25 13:30:00,160.69,160.72,160.69,160.69,615.0,152.608,152.6365,152.608,152.608,615.0
2018-09-25 13:35:00,160.69,160.75,160.69,160.75,6777.0,152.608,152.665,152.608,152.665,6777.0
2018-09-25 13:40:00,160.71,160.71,160.5,160.56,2793.0,152.627,152.627,152.4276,152.4846,2793.0
2018-09-25 13:45:00,160.56,160.63,160.55,160.62,3813.0,152.4846,152.551,152.4751,152.5415,3813.0
2018-09-25 13:50:00,160.63,160.63,160.6,160.63,3246.0,152.551,152.551,152.5226,152.551,3246.0
2018-09-25 13:55:00,160.65,160.69,160.6,160.69,1007.0,152.57,152.608,152.5226,152.608,1007.0
2018-09-25 14:00:00,160.69,160.7,160.63,160.7,9005.0,152.608,152.6175,152.551,152.6175,9005.0
2018-09-25 14:05:00,160.7,160.72,160.67,160.71,5256.0,152.6175,152.6365,152.589,152.627,5256.0
2018-09-25 14:10:00,160.72,160.78,160.72,160.76,4308.0,152.6365,152.6935,152.6365,152.6745,4308.0
2018-09-25 14:15:00,160.78,160.79,160.76,160.77,8975.0,152.6935,152.703,152.6745,152.684,8975.0
2018-09-25 14:20:00,160.77,160.81,160.77,160.81,2746.0,152.684,152.722,152.684,152.722,2746.0
2018-09-25 14:25:00,160.8,160.82,160.78,160.82,15700.0,152.7125,152.7315,152.6935,152.7315,15700.0
2018-09-25 14:30:00,160.82,160.82,160.75,160.75,10395.0,152.7315,152.7315,152.665,152.665,10395.0
2018-09-25 14:35:00,160.75,160.79,160.73,160.77,14524.0,152.665,152.703,152.646,152.684,14524.0
2018-09-25 14:40:00,160.77,160.79,160.72,160.74,4624.0,152.684,152.703,152.6365,152.6555,4624.0
2018-09-25 14:45:00,160.74,160.78,160.66,160.69,12007.0,152.6555,152.6935,152.5795,152.608,12007.0
2018-09-25 14:50:00,160.7,160.74,160.68,160.74,3419.0,152.6175,152.6555,152.5985,152.6555,3419.0
2018-09-25 14:55:00,160.74,160.78,160.73,160.75,142473.0,152.6555,152.6935,152.646,152.665,142473.0
2018-09-25 15:00:00,160.77,160.8,160.72,160.75,6719.0,152.684,152.7125,152.6365,152.665,6719.0
2018-09-25 15:05:00,160.75,160.75,160.71,160.73,35097.0,152.665,152.665,152.627,152.646,35097.0
2018-09-25 15:10:00,160.74,160.77,160.7,160.72,4262.0,152.6555,152.684,152.6175,152.6365,4262.0
2018-09-25 15:15:00,160.74,160.74,160.68,160.7,3609.0,152.6555,152.6555,152.5985,152.6175,3609.0
2018-09-25 15:20:00,160.71,160.79,160.71,160.79,4553.0,152.627,152.703,152.627,152.703,4553.0
2018-09-25 15:25:00,160.79,160.82,160.77,160.82,5550.0,152.703,152.7315,152.684,152.7315,5550.0
2018-09-25 15:30:00,160.82,160.89,160.82,160.85,5072.0,152.7315,152.798,152.7315,152.76,5072.0
2018-09-25 15:35:00,160.86,160.9,160.85,160.87,10381.0,152.7695,152.8075,152.76,152.779,10381.0
2018-09-25 15:40:00,160.86,160.87,160.79,160.79,4370.0,152.7695,152.779,152.703,152.703,4370.0
2018-09-25 15:45:00,160.81,160.86,160.81,160.81,9659.0,152.722,152.7695,152.722,152.722,9659.0
2018-09-25 15:50:00,160.8,160.83,160.78,160.79,3988.0,152.7125,152.741,152.6935,152.703,3988.0
2018-09-25 15:55:00,160.77,160.79,160.69,160.78,8059.0,152.684,152.703,152.608,152.6935,8059.0
2018-09-26 09:30:00,160.86,161.12,160.86,161.01,20113.0,152.7695,153.0164,152.7695,152.9119,20113.0
2018-09-26 09:35:00,161.01,161.02,160.86,160.86,3260.0,152.9119,152.9214,152.7695,152.7695,3260.0
2018-09-26 09:40:00,160.89,161.0,160.81,161.0,7579.0,152.798,152.9024,152.722,152.9024,7579.0
2018-09-26 09:45:00,161.05,161.07,160.99,161.0,1886.0,152.9499,152.9689,152.8929,152.9024,1886.0
2018-09-26 09:50:00,161.06,161.06,160.96,160.99,3889.0,152.9594,152.9594,152.8644,152.8929,3889.0
2018-09-26 09:55:00,160.96,160.99,160.95,160.97,3820.0,152.8644,152.8929,152.855,152.8739,3820.0
2018-09-26 10:00:00,161.02,161.06,160.95,161.05,6931.0,152.9214,152.9594,152.855,152.9499,6931.0
2018-09-26 10:05:00,161.03,161.04,160.91,160.91,6207.0,152.9309,152.9404,152.817,152.817,6207.0
2018-09-26 10:10:00,160.83,160.85,160.76,160.85,2818.0,152.741,152.76,152.6745,152.76,2818.0
2018-09-26 10:15:00,160.82,160.9,160.82,160.87,1249.0,152.7315,152.8075,152.7315,152.779,1249.0
2018-09-26 10:20:00,160.89,160.99,160.89,160.99,4919.0,152.798,152.8929,152.798,152.8929,4919.0
2018-09-26 10:25:00,160.98,161.03,160.98,161.03,5465.0,152.8834,152.9309,152.8834,152.9309,5465.0
2018-09-26 10:30:00,161.05,161.05,161.03,161.03,200.0,152.9499,152.9499,152.9309,152.9309,200.0
2018-09-26 10:35:00,161.12,161.21,161.09,161.18,3389.0,153.0164,153.1019,152.9879,153.0734,3389.0
2018-09-26 10:40:00,161.2,161.2,161.18,161.18,657.0,153.0924,153.0924,153.0734,153.0734,657.0
2018-09-26 10:45:00,161.19,161.23,161.19,161.23,1030.0,153.0829,153.1209,153.0829,153.1209,1030.0
2018-09-26 10:50:00,161.19,161.19,161.11,161.15,2534.0,153.0829,153.0829,153.0069,153.0449,2534.0
2018-09-26 10:55:00,161.09,161.22,161.09,161.22,1963.0,152.9879,153.1114,152.9879,153.1114,1963.0
2018-09-26 11:00:00,161.25,161.26,161.25,161.25,418.0,153.1399,153.1494,153.1399,153.1399,418.0
2018-09-26 11:05:00,161.26,161.27,161.24,161.24,943.0,153.1494,153.1589,153.1304,153.1304,943.0
2018-09-26 11:10:00,161.25,161.27,161.24,161.24,1606.0,153.1399,153.1589,153.1304,153.1304,1606.0
2018-09-26 11:15:00,161.27,161.33,161.27,161.31,1621.0,153.1589,153.2158,153.1589,153.1968,1621.0
2018-09-26 11:20:00,161.33,161.33,161.25,161.26,1228.0,153.2158,153.2158,153.1399,153.1494,1228.0
2018-09-26 11:25:00,161.26,161.34,161.26,161.34,1961.0,153.1494,153.2253,153.1494,153.2253,1961.0
2018-09-26 11:30:00,161.38,161.38,161.3,161.32,1419.0,153.2633,153.2633,153.1873,153.2063,1419.0
2018-09-26 11:35:00,161.32,161.33,161.31,161.33,2479.0,153.2063,153.2158,153.1968,153.2158,2479.0
2018-09-26 11:40:00,161.3,161.34,161.3,161.32,1055.0,153.1873,153.2253,153.1873,153.2063,1055.0
2018-09-26 11:45:00,161.34,161.41,161.32,161.39,2692.0,153.2253,153.2918,153.2063,153.2728,2692.0
2018-09-26 11:50:00,161.38,161.38,161.33,161.33,360.0,153.2633,153.2633,153.2158,153.2158,360.0
2018-09-26 11:55:00,161.36,161.4,161.34,161.35,3755.0,153.2443,153.2823,153.2253,153.2348,3755.0
2018-09-26 12:00:00,161.34,161.35,161.31,161.33,2241.0,153.2253,153.2348,153.1968,153.2158,2241.0
2018-09-26 12:05:00,161.31,161.33,161.27,161.27,1890.0,153.1968,153.2158,153.1589,153.1589,1890.0
2018-09-26 12:10:00,161.28,161.31,161.26,161.31,5939.0,153.1684,153.1968,153.1494,153.1968,5939.0
2018-09-26 12:15:00,161.3,161.33,161.3,161.31,11509.0,153.1873,153.2158,153.1873,153.1968,11509.0
2018-09-26 12:20:00,161.32,161.32,161.31,161.32,416.0,153.2063,153.2063,153.1968,153.2063,416.0
2018-09-26 12:25:00,161.3,161.34,161.3,161.34,2048.0,153.1873,153.2253,153.1873,153.2253,2048.0
2018-09-26 12:30:00,161.38,161.39,161.37,161.38,1460.0,153.2633,153.2728,153.2538,153.2633,1460.0
2018-09-26 12:35:00,161.35,161.35,161.33,161.33,1047.0,153.2348,153.2348,153.2158,153.2158,1047.0
2018-09-26 12:40:00,161.33,161.35,161.33,161.34,893.0,153.2158,153.2348,153.2158,153.2253,893.0
2018-09-26 12:45:00,161.36,161.43,161.36,161.42,4788.0,153.2443,153.3108,153.2443,153.3013,4788.0
2018-09-26 12:50:00,161.43,161.44,161.41,161.44,1342.0,153.3108,153.3203,153.2918,153.3203,1342.0
2018-09-26 12:55:00,161.43,161.49,161.43,161.47,2016.0,153.3108,153.3678,153.3108,153.3488,2016.0
2018-09-26 13:00:00,161.5,161.52,161.47,161.47,2125.0,153.3773,153.3963,153.3488,153.3488,2125.0
2018-09-26 13:05:00,161.45,161.47,161.44,161.44,1329.0,153.3298,153.3488,153.3203,153.3203,1329.0
2018-09-26 13:10:00,161.47,161.48,161.45,161.48,1962.0,153.3488,153.3583,153.3298,153.3583,1962.0
2018-09-26 13:15:00,161.48,161.52,161.48,161.51,9556.0,153.3583,153.3963,153.3583,153.3868,9556.0
2018-09-26 13:20:00,161.52,161.54,161.5,161.54,15973.0,153.3963,153.4153,153.3773,153.4153,15973.0
2018-09-26 13:25:00,161.53,161.53,161.47,161.47,6768.0,153.4058,153.4058,153.3488,153.3488,6768.0
2018-09-26 13:30:00,161.46,161.46,161.41,161.45,3407.0,153.3393,153.3393,153.2918,153.3298,3407.0
2018-09-26 13:35:00,161.44,161.46,161.36,161.37,2858.0,153.3203,153.3393,153.2443,153.2538,2858.0
2018-09-26 13:40:00,161.36,161.4,161.36,161.38,1376.0,153.2443,153.2823,153.2443,153.2633,1376.0
2018-09-26 13:45:00,161.39,161.4,161.29,161.32,3018.0,153.2728,153.2823,153.1779,153.2063,3018.0
2018-09-26 13:50:00,161.3,161.33,161.3,161.31,7373.0,153.1873,153.2158,153.1873,153.1968,7373.0
2018-09-26 13:55:00,161.32,161.39,161.32,161.38,2003.0,153.2063,153.2728,153.2063,153.2633,2003.0
2018-09-26 14:00:00,161.39,161.72,161.37,161.72,10242.0,153.2728,153.5862,153.2538,153.5862,10242.0
2018-09-26 14:05:00,161.7,161.7,161.54,161.58,5444.0,153.5672,153.5672,153.4153,153.4533,5444.0
2018-09-26 14:10:00,161.59,161.65,161.56,161.65,5333.0,153.4628,153.5197,153.4343,153.5197,5333.0
2018-09-26 14:15:00,161.72,161.96,161.72,161.89,19619.0,153.5862,153.8142,153.5862,153.7477,19619.0
2018-09-26 14:20:00,161.87,161.87,161.79,161.81,7495.0,153.7287,153.7287,153.6527,153.6717,7495.0
2018-09-26 14:25:00,161.8,161.82,161.72,161.78,12621.0,153.6622,153.6812,153.5862,153.6432,12621.0
2018-09-26 14:30:00,161.78,161.87,161.77,161.83,7940.0,153.6432,153.7287,153.6337,153.6907,7940.0
2018-09-26 14:35:00,161.82,161.82,161.67,161.72,10957.0,153.6812,153.6812,153.5387,153.5862,10957.0
2018-09-26 14:40:00,161.71,161.71,161.49,161.49,16308.0,153.5767,153.5767,153.3678,153.3678,16308.0
2018-09-26 14:45:00,161.48,161.53,161.38,161.49,8268.0,153.3583,153.4058,153.2633,153.3678,8268.0
2018-09-26 14:50:00,161.49,161.56,161.41,161.43,22324.0,153.3678,153.4343,153.2918,153.3108,22324.0
2018-09-26 14:55:00,161.42,161.53,161.42,161.48,2989.0,153.3013,153.4058,153.3013,153.3583,2989.0
2018-09-26 15:00:00,161.43,161.44,161.32,161.39,5827.0,153.3108,153.3203,153.2063,153.2728,5827.0
2018-09-26 15:05:00,161.37,161.37,161.24,161.35,5475.0,153.2538,153.2538,153.1304,153.2348,5475.0
2018-09-26 15:10:00,161.37,161.39,161.32,161.38,7628.0,153.2538,153.2728,153.2063,153.2633,7628.0
2018-09-26 15:15:00,161.37,161.46,161.36,161.43,3571.0,153.2538,153.3393,153.2443,153.3108,3571.0
2018-09-26 15:20:00,161.45,161.61,161.43,161.58,3576.0,153.3298,153.4818,153.3108,153.4533,3576.0
2018-09-26 15:25:00,161.57,161.6,161.51,161.52,2551.0,153.4438,153.4723,153.3868,153.3963,2551.0
2018-09-26 15:30:00,161.5,161.5,161.31,161.34,18355.0,153.3773,153.3773,153.1968,153.2253,18355.0
2018-09-26 15:35:00,161.31,161.32,161.13,161.18,3720.0,153.1968,153.2063,153.0259,153.0734,3720.0
2018-09-26 15:40:00,161.17,161.18,160.93,160.93,6958.0,153.0639,153.0734,152.836,152.836,6958.0
2018-09-26 15:45:00,160.9,160.92,160.4,160.46,14190.0,152.8075,152.8265,152.3326,152.3896,14190.0
2018-09-26 15:50:00,160.44,160.56,160.4,160.47,8542.0,152.3706,152.4846,152.3326,152.3991,8542.0
2018-09-26 15:55:00,160.45,160.57,160.4,160.57,15669.0,152.3801,152.4941,152.3326,152.4941,15669.0
2018-09-27 09:30:00,161.05,161.16,161.05,161.16,18956.0,152.9499,153.0544,152.9499,153.0544,18956.0
2018-09-27 09:35:00,161.15,161.26,161.11,161.26,2354.0,153.0449,153.1494,153.0069,153.1494,2354.0
2018-09-27 09:40:00,161.31,161.38,161.3,161.37,2672.0,153.1968,153.2633,153.1873,153.2538,2672.0
2018-09-27 09:45:00,161.44,161.46,161.37,161.44,8992.0,153.3203,153.3393,153.2538,153.3203,8992.0
2018-09-27 09:50:00,161.43,161.46,161.43,161.44,4965.0,153.3108,153.3393,153.3108,153.3203,4965.0
2018-09-27 09:55:00,161.5,161.53,161.41,161.42,1930.0,153.3773,153.4058,153.2918,153.3013,1930.0
2018-09-27 10:00:00,161.51,161.74,161.51,161.71,6220.0,153.3868,153.6052,153.3868,153.5767,6220.0
2018-09-27 10:05:00,161.69,161.74,161.63,161.74,5239.0,153.5577,153.6052,153.5008,153.6052,5239.0
2018-09-27 10:10:00,161.75,161.75,161.59,161.61,3350.0,153.6147,153.6147,153.4628,153.4818,3350.0
2018-09-27 10:15:00,161.6,161.68,161.6,161.65,10336.0,153.4723,153.5482,153.4723,153.5197,10336.0
2018-09-27 10:20:00,161.7,161.7,161.58,161.64,3295.0,153.5672,153.5672,153.4533,153.5102,3295.0
2018-09-27 10:25:00,161.6,161.66,161.59,161.61,7371.0,153.4723,153.5292,153.4628,153.4818,7371.0
2018-09-27 10:30:00,161.63,161.63,161.55,161.55,4239.0,153.5008,153.5008,153.4248,153.4248,4239.0
2018-09-27 10:35:00,161.59,161.67,161.59,161.65,1554.0,153.4628,153.5387,153.4628,153.5197,1554.0
2018-09-27 10:40:00,161.66,161.75,161.62,161.74,6447.0,153.5292,153.6147,153.4913,153.6052,6447.0
2018-09-27 10:45:00,161.71,161.77,161.66,161.74,6236.0,153.5767,153.6337,153.5292,153.6052,6236.0
2018-09-27 10:50:00,161.74,161.75,161.67,161.73,1751.0,153.6052,153.6147,153.5387,153.5957,1751.0
2018-09-27 10:55:00,161.73,161.8,161.71,161.75,3876.0,153.5957,153.6622,153.5767,153.6147,3876.0
2018-09-27 11:00:00,161.85,161.89,161.83,161.83,1229.0,153.7097,153.7477,153.6907,153.6907,1229.0
2018-09-27 11:05:00,161.83,161.84,161.75,161.75,1377.0,153.6907,153.7002,153.6147,153.6147,1377.0
2018-09-27 11:10:00,161.77,161.79,161.64,161.64,5608.0,153.6337,153.6527,153.5102,153.5102,5608.0
2018-09-27 11:15:00,161.65,161.7,161.63,161.67,3525.0,153.5197,153.5672,153.5008,153.5387,3525.0
2018-09-27 11:20:00,161.67,161.71,161.65,161.7,4603.0,153.5387,153.5767,153.5197,153.5672,4603.0
2018-09-27 11:25:00,161.68,161.68,161.59,161.66,1519.0,153.5482,153.5482,153.4628,153.5292,1519.0
2018-09-27 11:30:00,161.66,161.67,161.64,161.65,1360.0,153.5292,153.5387,153.5102,153.5197,1360.0
2018-09-27 11:35:00,161.67,161.68,161.6,161.63,2898.0,153.5387,153.5482,153.4723,153.5008,2898.0
2018-09-27 11:40:00,161.62,161.74,161.62,161.74,1487.0,153.4913,153.6052,153.4913,153.6052,1487.0
2018-09-27 11:45:00,161.76,161.76,161.74,161.75,1816.0,153.6242,153.6242,153.6052,153.6147,1816.0
2018-09-27 11:50:00,161.76,161.77,161.72,161.74,1573.0,153.6242,153.6337,153.5862,153.6052,1573.0
2018-09-27 11:55:00,161.75,161.88,161.74,161.88,6032.0,153.6147,153.7382,153.6052,153.7382,6032.0
2018-09-27 12:00:00,161.87,161.87,161.8,161.83,2450.0,153.7287,153.7287,153.6622,153.6907,2450.0
2018-09-27 12:05:00,161.84,161.89,161.83,161.88,2208.0,153.7002,153.7477,153.6907,153.7382,2208.0
2018-09-27 12:10:00,161.86,161.87,161.83,161.86,2966.0,153.7192,153.7287,153.6907,153.7192,2966.0
2018-09-27 12:15:00,161.9,161.93,161.88,161.91,4098.0,153.7572,153.7857,153.7382,153.7667,4098.0
2018-09-27 12:20:00,161.9,161.93,161.87,161.91,2980.0,153.7572,153.7857,153.7287,153.7667,2980.0
2018-09-27 12:25:00,161.87,161.96,161.87,161.96,1776.0,153.7287,153.8142,153.7287,153.8142,1776.0
2018-09-27 12:30:00,161.94,161.94,161.88,161.9,1892.0,153.7952,153.7952,153.7382,153.7572,1892.0
2018-09-27 12:35:00,161.89,161.97,161.89,161.96,2487.0,153.7477,153.8237,153.7477,153.8142,2487.0
2018-09-27 12:40:00,161.97,161.99,161.96,161.96,2866.0,153.8237,153.8426,153.8142,153.8142,2866.0
2018-09-27 12:45:00,161.97,162.0,161.97,161.99,4297.0,153.8237,153.8521,153.8237,153.8426,4297.0
2018-09-27 12:50:00,162.0,162.04,161.99,162.03,7678.0,153.8521,153.8901,153.8426,153.8806,7678.0
2018-09-27 12:55:00,162.03,162.03,161.97,161.98,3142.0,153.8806,153.8806,153.8237,153.8331,3142.0
2018-09-27 13:00:00,161.94,161.94,161.87,161.9,2755.0,153.7952,153.7952,153.7287,153.7572,2755.0
2018-09-27 13:05:00,161.91,161.93,161.87,161.89,3818.0,153.7667,153.7857,153.7287,153.7477,3818.0
2018-09-27 13:10:00,161.86,161.87,161.85,161.87,1141.0,153.7192,153.7287,153.7097,153.7287,1141.0
2018-09-27 13:15:00,161.9,161.91,161.9,161.9,1404.0,153.7572,153.7667,153.7572,153.7572,1404.0
2018-09-27 13:20:00,161.92,161.92,161.84,161.84,4796.0,153.7762,153.7762,153.7002,153.7002,4796.0
2018-09-27 13:25:00,161.85,161.86,161.84,161.84,1036.0,153.7097,153.7192,153.7002,153.7002,1036.0
2018-09-27 13:30:00,161.88,161.91,161.87,161.88,1246.0,153.7382,153.7667,153.7287,153.7382,1246.0
2018-09-27 13:35:00,161.89,161.93,161.86,161.86,4696.0,153.7477,153.7857,153.7192,153.7192,4696.0
2018-09-27 13:40:00,161.87,161.89,161.81,161.87,5044.0,153.7287,153.7477,153.6717,153.7287,5044.0
2018-09-27 13:45:00,161.86,161.89,161.85,161.87,2032.0,153.7192,153.7477,153.7097,153.7287,2032.0
2018-09-27 13:50:00,161.85,161.88,161.84,161.87,1854.0,153.7097,153.7382,153.7002,153.7287,1854.0
2018-09-27 13:55:00,161.87,161.87,161.86,161.87,1206.0,153.7287,153.7287,153.7192,153.7287,1206.0
2018-09-27 14:00:00,161.87,161.87,161.81,161.81,1712.0,153.7287,153.7287,153.6717,153.6717,1712.0
2018-09-27 14:05:00,161.82,161.82,161.69,161.75,8300.0,153.6812,153.6812,153.5577,153.6147,8300.0
2018-09-27 14:10:00,161.75,161.77,161.74,161.75,3147.0,153.6147,153.6337,153.6052,153.6147,3147.0
2018-09-27 14:15:00,161.75,161.78,161.74,161.77,3330.0,153.6147,153.6432,153.6052,153.6337,3330.0
2018-09-27 14:20:00,161.8,161.82,161.76,161.81,8382.0,153.6622,153.6812,153.6242,153.6717,8382.0
2018-09-27 14:25:00,161.76,161.8,161.69,161.73,19245.0,153.6242,153.6622,153.5577,153.5957,19245.0
2018-09-27 14:30:00,161.72,161.74,161.65,161.68,1999.0,153.5862,153.6052,153.5197,153.5482,1999.0
2018-09-27 14:35:00,161.66,161.66,161.61,161.64,15311.0,153.5292,153.5292,153.4818,153.5102,15311.0
2018-09-27 14:40:00,161.66,161.68,161.59,161.59,1412.0,153.5292,153.5482,153.4628,153.4628,1412.0
2018-09-27 14:45:00,161.61,161.64,161.59,161.6,2659.0,153.4818,153.5102,153.4628,153.4723,2659.0
2018-09-27 14:50:00,161.6,161.65,161.59,161.65,8443.0,153.4723,153.5197,153.4628,153.5197,8443.0
2018-09-27 14:55:00,161.66,161.7,161.58,161.61,3387.0,153.5292,153.5672,153.4533,153.4818,3387.0
2018-09-27 15:00:00,161.65,161.67,161.64,161.64,2748.0,153.5197,153.5387,153.5102,153.5102,2748.0
2018-09-27 15:05:00,161.66,161.68,161.58,161.58,10810.0,153.5292,153.5482,153.4533,153.4533,10810.0
2018-09-27 15:10:00,161.58,161.62,161.48,161.58,3679.0,153.4533,153.4913,153.3583,153.4533,3679.0
2018-09-27 15:15:00,161.57,161.65,161.57,161.63,4803.0,153.4438,153.5197,153.4438,153.5008,4803.0
2018-09-27 15:20:00,161.62,161.65,161.54,161.55,2911.0,153.4913,153.5197,153.4153,153.4248,2911.0
2018-09-27 15:25:00,161.53,161.53,161.47,161.5,4350.0,153.4058,153.4058,153.3488,153.3773,4350.0
2018-09-27 15:30:00,161.47,161.51,161.43,161.5,10921.0,153.3488,153.3868,153.3108,153.3773,10921.0
2018-09-27 15:35:00,161.5,161.5,161.41,161.42,8426.0,153.3773,153.3773,153.2918,153.3013,8426.0
2018-09-27 15:40:00,161.41,161.45,161.39,161.43,3151.0,153.2918,153.3298,153.2728,153.3108,3151.0
2018-09-27 15:45:00,161.44,161.53,161.44,161.46,10265.0,153.3203,153.4058,153.3203,153.3393,10265.0
2018-09-27 15:50:00,161.44,161.51,161.37,161.51,9210.0,153.3203,153.3868,153.2538,153.3868,9210.0
2018-09-27 15:55:00,161.53,161.65,161.49,161.51,9586.0,153.4058,153.5197,153.3678,153.3868,9586.0
2018-09-28 09:30:00,160.74,160.87,160.58,160.87,15145.0,153.0986,153.2224,152.9462,153.2224,15145.0
2018-09-28 09:35:00,160.87,161.02,160.87,160.94,3664.0,153.2224,153.3653,153.2224,153.2891,3664.0
2018-09-28 09:40:00,161.04,161.06,160.98,161.02,940.0,153.3843,153.4034,153.3272,153.3653,940.0
2018-09-28 09:45:00,160.85,160.91,160.76,160.83,2600.0,153.2033,153.2605,153.1176,153.1843,2600.0
2018-09-28 09:50:00,160.84,160.84,160.78,160.81,1410.0,153.1938,153.1938,153.1367,153.1653,1410.0
2018-09-28 09:55:00,160.81,160.96,160.77,160.92,5322.0,153.1653,153.3081,153.1272,153.27,5322.0
2018-09-28 10:00:00,160.95,161.06,160.95,161.06,30486.0,153.2986,153.4034,153.2986,153.4034,30486.0
2018-09-28 10:05:00,161.03,161.03,160.92,160.97,7492.0,153.3748,153.3748,153.27,153.3176,7492.0
2018-09-28 10:10:00,160.95,160.96,160.86,160.87,6606.0,153.2986,153.3081,153.2129,153.2224,6606.0
2018-09-28 10:15:00,160.84,161.01,160.84,161.01,7421.0,153.1938,153.3557,153.1938,153.3557,7421.0
2018-09-28 10:20:00,161.02,161.06,160.92,160.95,2744.0,153.3653,153.4034,153.27,153.2986,2744.0
2018-09-28 10:25:00,160.98,161.16,160.98,161.15,11925.0,153.3272,153.4986,153.3272,153.4891,11925.0
2018-09-28 10:30:00,161.11,161.18,161.1,161.1,1653.0,153.451,153.5177,153.4415,153.4415,1653.0
2018-09-28 10:35:00,161.12,161.24,161.08,161.24,5643.0,153.4605,153.5748,153.4224,153.5748,5643.0
2018-09-28 10:40:00,161.28,161.28,161.18,161.22,2037.0,153.6129,153.6129,153.5177,153.5558,2037.0
2018-09-28 10:45:00,161.25,161.28,161.24,161.28,3702.0,153.5843,153.6129,153.5748,153.6129,3702.0
2018-09-28 10:50:00,161.3,161.41,161.3,161.41,2085.0,153.632,153.7367,153.632,153.7367,2085.0
2018-09-28 10:55:00,161.4,161.42,161.34,161.34,2021.0,153.7272,153.7463,153.6701,153.6701,2021.0
2018-09-28 11:00:00,161.34,161.42,161.34,161.36,2923.0,153.6701,153.7463,153.6701,153.6891,2923.0
2018-09-28 11:05:00,161.37,161.39,161.32,161.35,4625.0,153.6986,153.7177,153.651,153.6796,4625.0
2018-09-28 11:10:00,161.37,161.43,161.36,161.43,2984.0,153.6986,153.7558,153.6891,153.7558,2984.0
2018-09-28 11:15:00,161.43,161.44,161.35,161.39,2275.0,153.7558,153.7653,153.6796,153.7177,2275.0
2018-09-28 11:20:00,161.42,161.48,161.38,161.47,1846.0,153.7463,153.8034,153.7082,153.7939,1846.0
2018-09-28 11:25:00,161.43,161.45,161.38,161.41,1036.0,153.7558,153.7748,153.7082,153.7367,1036.0
2018-09-28 11:30:00,161.39,161.41,161.25,161.3,2547.0,153.7177,153.7367,153.5843,153.632,2547.0
2018-09-28 11:35:00,161.29,161.33,161.23,161.24,3574.0,153.6224,153.6605,153.5653,153.5748,3574.0
2018-09-28 11:40:00,161.25,161.26,161.21,161.24,3855.0,153.5843,153.5939,153.5462,153.5748,3855.0
2018-09-28 11:45:00,161.24,161.32,161.23,161.32,5350.0,153.5748,153.651,153.5653,153.651,5350.0
2018-09-28 11:50:00,161.31,161.31,161.24,161.24,2138.0,153.6415,153.6415,153.5748,153.5748,2138.0
2018-09-28 11:55:00,161.25,161.25,161.22,161.22,515.0,153.5843,153.5843,153.5558,153.5558,515.0
2018-09-28 12:00:00,161.2,161.22,161.18,161.22,1688.0,153.5367,153.5558,153.5177,153.5558,1688.0
2018-09-28 12:05:00,161.23,161.23,161.23,161.23,100.0,153.5653,153.5653,153.5653,153.5653,100.0
2018-09-28 12:10:00,161.21,161.3,161.21,161.3,7959.0,153.5462,153.632,153.5462,153.632,7959.0
2018-09-28 12:15:00,161.28,161.32,161.26,161.27,6035.0,153.6129,153.651,153.5939,153.6034,6035.0
2018-09-28 12:20:00,161.25,161.26,161.21,161.21,1078.0,153.5843,153.5939,153.5462,153.5462,1078.0
2018-09-28 12:25:00,161.25,161.25,161.16,161.16,1351.0,153.5843,153.5843,153.4986,153.4986,1351.0
2018-09-28 12:30:00,161.19,161.26,161.18,161.23,1991.0,153.5272,153.5939,153.5177,153.5653,1991.0
2018-09-28 12:35:00,161.25,161.25,161.17,161.22,6135.0,153.5843,153.5843,153.5081,153.5558,6135.0
2018-09-28 12:40:00,161.23,161.25,161.15,161.15,3224.0,153.5653,153.5843,153.4891,153.4891,3224.0
2018-09-28 12:45:00,161.15,161.15,160.82,160.88,3747.0,153.4891,153.4891,153.1748,153.2319,3747.0
2018-09-28 12:50:00,160.91,161.04,160.91,161.04,2815.0,153.2605,153.3843,153.2605,153.3843,2815.0
2018-09-28 12:55:00,161.04,161.04,160.99,161.02,2232.0,153.3843,153.3843,153.3367,153.3653,2232.0
2018-09-28 13:00:00,161.06,161.06,161.01,161.01,2447.0,153.4034,153.4034,153.3557,153.3557,2447.0
2018-09-28 13:05:00,161.0,161.0,160.96,160.97,328.0,153.3462,153.3462,153.3081,153.3176,328.0
2018-09-28 13:10:00,160.95,161.01,160.94,161.0,1320.0,153.2986,153.3557,153.2891,153.3462,1320.0
2018-09-28 13:15:00,161.06,161.06,161.01,161.05,987.0,153.4034,153.4034,153.3557,153.3938,987.0
2018-09-28 13:20:00,161.03,161.09,161.02,161.09,838.0,153.3748,153.4319,153.3653,153.4319,838.0
2018-09-28 13:25:00,161.09,161.15,161.08,161.14,8995.0,153.4319,153.4891,153.4224,153.4796,8995.0
2018-09-28 13:30:00,161.16,161.2,161.15,161.2,1614.0,153.4986,153.5367,153.4891,153.5367,1614.0
2018-09-28 13:35:00,161.22,161.23,161.18,161.2,2352.0,153.5558,153.5653,153.5177,153.5367,2352.0
2018-09-28 13:40:00,161.23,161.23,161.18,161.18,7621.0,153.5653,153.5653,153.5177,153.5177,7621.0
2018-09-28 13:45:00,161.17,161.17,161.13,161.13,3089.0,153.5081,153.5081,153.47,153.47,3089.0
2018-09-28 13:50:00,161.14,161.23,161.13,161.16,4511.0,153.4796,153.5653,153.47,153.4986,4511.0
2018-09-28 13:55:00,161.16,161.16,161.06,161.07,6670.0,153.4986,153.4986,153.4034,153.4129,6670.0
2018-09-28 14:00:00,161.06,161.06,160.96,160.96,402.0,153.4034,153.4034,153.3081,153.3081,402.0
2018-09-28 14:05:00,160.92,160.92,160.84,160.88,3268.0,153.27,153.27,153.1938,153.2319,3268.0
2018-09-28 14:10:00,160.87,160.89,160.83,160.87,2734.0,153.2224,153.2414,153.1843,153.2224,2734.0
2018-09-28 14:15:00,160.84,160.91,160.83,160.89,3717.0,153.1938,153.2605,153.1843,153.2414,3717.0
2018-09-28 14:20:00,160.91,161.0,160.9,160.99,7980.0,153.2605,153.3462,153.251,153.3367,7980.0
2018-09-28 14:25:00,160.99,161.02,160.98,160.99,26073.0,153.3367,153.3653,153.3272,153.3367,26073.0
2018-09-28 14:30:00,161.0,161.0,160.96,160.96,24997.0,153.3462,153.3462,153.3081,153.3081,24997.0
2018-09-28 14:35:00,160.98,160.99,160.94,160.99,2172.0,153.3272,153.3367,153.2891,153.3367,2172.0
2018-09-28 14:40:00,160.97,161.0,160.95,160.96,2218.0,153.3176,153.3462,153.2986,153.3081,2218.0
2018-09-28 14:45:00,160.95,160.96,160.88,160.88,1077.0,153.2986,153.3081,153.2319,153.2319,1077.0
2018-09-28 14:50:00,160.87,160.91,160.85,160.91,18297.0,153.2224,153.2605,153.2033,153.2605,18297.0
2018-09-28 14:55:00,160.88,160.95,160.86,160.91,31305.0,153.2319,153.2986,153.2129,153.2605,31305.0
2018-09-28 15:00:00,160.95,160.98,160.89,160.89,21639.0,153.2986,153.3272,153.2414,153.2414,21639.0
2018-09-28 15:05:00,160.89,160.98,160.89,160.97,5707.0,153.2414,153.3272,153.2414,153.3176,5707.0
2018-09-28 15:10:00,160.96,160.99,160.94,160.94,6018.0,153.3081,153.3367,153.2891,153.2891,6018.0
2018-09-28 15:15:00,160.92,160.94,160.88,160.89,9784.0,153.27,153.2891,153.2319,153.2414,9784.0
2018-09-28 15:20:00,160.9,161.07,160.9,161.06,5591.0,153.251,153.4129,153.251,153.4034,5591.0
2018-09-28 15:25:00,161.02,161.06,161.0,161.02,7879.0,153.3653,153.4034,153.3462,153.3653,7879.0
2018-09-28 15:30:00,161.01,161.01,160.83,160.97,7031.0,153.3557,153.3557,153.1843,153.3176,7031.0
2018-09-28 15:35:00,160.97,160.97,160.9,160.95,1811.0,153.3176,153.3176,153.251,153.2986,1811.0
2018-09-28 15:40:00,161.0,161.03,160.92,160.93,4798.0,153.3462,153.3748,153.27,153.2795,4798.0
2018-09-28 15:45:00,160.9,161.09,160.88,160.97,17651.0,153.251,153.4319,153.2319,153.3176,17651.0
2018-09-28 15:50:00,160.97,160.97,160.86,160.91,4716.0,153.3176,153.3176,153.2129,153.2605,4716.0
2018-09-28 15:55:00,160.93,161.05,160.91,161.03,8052.0,153.2795,153.3938,153.2605,153.3748,8052.0
2018-10-01 09:30:00,161.98,162.19,161.89,162.12,22371.0,154.2796,154.4796,154.1939,154.413,22371.0
2018-10-01 09:35:00,162.12,162.14,162.1,162.11,7730.0,154.413,154.432,154.3939,154.4035,7730.0
2018-10-01 09:40:00,162.2,162.27,162.16,162.25,6685.0,154.4892,154.5558,154.4511,154.5368,6685.0
2018-10-01 09:45:00,162.28,162.33,162.26,162.27,9100.0,154.5654,154.613,154.5463,154.5558,9100.0
2018-10-01 09:50:00,162.26,162.27,162.22,162.24,4841.0,154.5463,154.5558,154.5082,154.5273,4841.0
2018-10-01 09:55:00,162.27,162.27,162.19,162.2,7168.0,154.5558,154.5558,154.4796,154.4892,7168.0
2018-10-01 10:00:00,162.25,162.25,162.13,162.22,7819.0,154.5368,154.5368,154.4225,154.5082,7819.0
2018-10-01 10:05:00,162.2,162.3,162.2,162.28,6894.0,154.4892,154.5844,154.4892,154.5654,6894.0
2018-10-01 10:10:00,162.28,162.29,162.22,162.22,1174.0,154.5654,154.5749,154.5082,154.5082,1174.0
2018-10-01 10:15:00,162.21,162.23,162.14,162.2,2954.0,154.4987,154.5177,154.432,154.4892,2954.0
2018-10-01 10:20:00,162.21,162.22,162.2,162.22,1269.0,154.4987,154.5082,154.4892,154.5082,1269.0
2018-10-01 10:25:00,162.24,162.28,162.23,162.27,1283.0,154.5273,154.5654,154.5177,154.5558,1283.0
2018-10-01 10:30:00,162.33,162.36,162.28,162.28,4846.0,154.613,154.6416,154.5654,154.5654,4846.0
2018-10-01 10:35:00,162.26,162.26,162.15,162.18,1853.0,154.5463,154.5463,154.4415,154.4701,1853.0
2018-10-01 10:40:00,162.19,162.19,162.07,162.12,8039.0,154.4796,154.4796,154.3654,154.413,8039.0
2018-10-01 10:45:00,162.09,162.12,162.08,162.12,3898.0,154.3844,154.413,154.3749,154.413,3898.0
2018-10-01 10:50:00,162.1,162.18,162.1,162.14,4974.0,154.3939,154.4701,154.3939,154.432,4974.0
2018-10-01 10:55:00,162.15,162.21,162.15,162.18,3916.0,154.4415,154.4987,154.4415,154.4701,3916.0
2018-10-01 11:00:00,162.12,162.13,162.08,162.09,3090.0,154.413,154.4225,154.3749,154.3844,3090.0
2018-10-01 11:05:00,162.09,162.13,162.07,162.07,7329.0,154.3844,154.4225,154.3654,154.3654,7329.0
2018-10-01 11:10:00,162.09,162.18,162.09,162.16,3208.0,154.3844,154.4701,154.3844,154.4511,3208.0
2018-10-01 11:15:00,162.14,162.16,162.05,162.1,4325.0,154.432,154.4511,154.3463,154.3939,4325.0
2018-10-01 11:20:00,162.11,162.21,162.1,162.19,2206.0,154.4035,154.4987,154.3939,154.4796,2206.0
2018-10-01 11:25:00,162.21,162.22,162.11,162.16,1141.0,154.4987,154.5082,154.4035,154.4511,1141.0
2018-10-01 11:30:00,162.18,162.19,162.13,162.15,889.0,154.4701,154.4796,154.4225,154.4415,889.0
2018-10-01 11:35:00,162.12,162.24,162.12,162.24,1743.0,154.413,154.5273,154.413,154.5273,1743.0
2018-10-01 11:40:00,162.24,162.24,162.2,162.22,1278.0,154.5273,154.5273,154.4892,154.5082,1278.0
2018-10-01 11:45:00,162.19,162.2,162.18,162.2,1421.0,154.4796,154.4892,154.4701,154.4892,1421.0
2018-10-01 11:50:00,162.21,162.21,162.2,162.2,449.0,154.4987,154.4987,154.4892,154.4892,449.0
2018-10-01 11:55:00,162.17,162.17,162.1,162.1,821.0,154.4606,154.4606,154.3939,154.3939,821.0
2018-10-01 12:00:00,162.12,162.12,162.04,162.07,3591.0,154.413,154.413,154.3368,154.3654,3591.0
2018-10-01 12:05:00,162.09,162.09,162.06,162.09,1356.0,154.3844,154.3844,154.3558,154.3844,1356.0
2018-10-01 12:10:00,162.04,162.08,162.02,162.05,1289.0,154.3368,154.3749,154.3177,154.3463,1289.0
2018-10-01 12:15:00,162.06,162.1,162.06,162.09,1173.0,154.3558,154.3939,154.3558,154.3844,1173.0
2018-10-01 12:20:00,162.08,162.08,161.81,161.93,2430.0,154.3749,154.3749,154.1177,154.232,2430.0
2018-10-01 12:25:00,161.9,161.91,161.86,161.86,746.0,154.2034,154.213,154.1653,154.1653,746.0
2018-10-01 12:30:00,161.81,161.89,161.81,161.89,2493.0,154.1177,154.1939,154.1177,154.1939,2493.0
2018-10-01 12:35:00,161.83,161.87,161.82,161.87,1616.0,154.1368,154.1749,154.1272,154.1749,1616.0
2018-10-01 12:40:00,161.85,161.86,161.74,161.77,5015.0,154.1558,154.1653,154.051,154.0796,5015.0
2018-10-01 12:45:00,161.66,161.69,161.66,161.69,732.0,153.9748,154.0034,153.9748,154.0034,732.0
2018-10-01 12:50:00,161.71,161.76,161.69,161.76,7476.0,154.0225,154.0701,154.0034,154.0701,7476.0
2018-10-01 12:55:00,161.73,161.76,161.7,161.73,3004.0,154.0415,154.0701,154.0129,154.0415,3004.0
2018-10-01 13:00:00,161.68,161.72,161.68,161.68,932.0,153.9939,154.032,153.9939,153.9939,932.0
2018-10-01 13:05:00,161.76,161.78,161.72,161.75,1399.0,154.0701,154.0891,154.032,154.0606,1399.0
2018-10-01 13:10:00,161.75,161.79,161.72,161.78,5581.0,154.0606,154.0987,154.032,154.0891,5581.0
2018-10-01 13:15:00,161.77,161.85,161.77,161.85,2933.0,154.0796,154.1558,154.0796,154.1558,2933.0
2018-10-01 13:20:00,161.86,161.9,161.85,161.87,19411.0,154.1653,154.2034,154.1558,154.1749,19411.0
2018-10-01 13:25:00,161.87,161.89,161.83,161.86,6523.0,154.1749,154.1939,154.1368,154.1653,6523.0
2018-10-01 13:30:00,161.87,161.87,161.83,161.85,2170.0,154.1749,154.1749,154.1368,154.1558,2170.0
2018-10-01 13:35:00,161.88,161.88,161.84,161.87,11471.0,154.1844,154.1844,154.1463,154.1749,11471.0
2018-10-01 13:40:00,161.86,161.93,161.86,161.93,7078.0,154.1653,154.232,154.1653,154.232,7078.0
2018-10-01 13:45:00,161.93,161.93,161.84,161.87,8595.0,154.232,154.232,154.1463,154.1749,8595.0
2018-10-01 13:50:00,161.86,161.89,161.85,161.89,14465.0,154.1653,154.1939,154.1558,154.1939,14465.0
2018-10-01 13:55:00,161.89,161.89,161.77,161.81,3348.0,154.1939,154.1939,154.0796,154.1177,3348.0
2018-10-01 14:00:00,161.8,161.81,161.61,161.67,7545.0,154.1082,154.1177,153.9272,153.9844,7545.0
2018-10-01 14:05:00,161.67,161.7,161.65,161.68,3970.0,153.9844,154.0129,153.9653,153.9939,3970.0
2018-10-01 14:10:00,161.67,161.72,161.64,161.67,3431.0,153.9844,154.032,153.9558,153.9844,3431.0
2018-10-01 14:15:00,161.67,161.68,161.63,161.64,2602.0,153.9844,153.9939,153.9463,153.9558,2602.0
2018-10-01 14:20:00,161.69,161.71,161.62,161.67,3271.0,154.0034,154.0225,153.9367,153.9844,3271.0
2018-10-01 14:25:00,161.67,161.7,161.66,161.67,8826.0,153.9844,154.0129,153.9748,153.9844,8826.0
2018-10-01 14:30:00,161.66,161.66,161.52,161.56,6196.0,153.9748,153.9748,153.8415,153.8796,6196.0
2018-10-01 14:35:00,161.54,161.54,161.48,161.54,14189.0,153.8605,153.8605,153.8034,153.8605,14189.0
2018-10-01 14:40:00,161.53,161.56,161.49,161.53,7460.0,153.851,153.8796,153.8129,153.851,7460.0
2018-10-01 14:45:00,161.54,161.65,161.53,161.63,1839.0,153.8605,153.9653,153.851,153.9463,1839.0
2018-10-01 14:50:00,161.63,161.64,161.6,161.63,16292.0,153.9463,153.9558,153.9177,153.9463,16292.0
2018-10-01 14:55:00,161.61,161.72,161.61,161.69,4738.0,153.9272,154.032,153.9272,154.0034,4738.0
2018-10-01 15:00:00,161.68,161.72,161.68,161.7,4017.0,153.9939,154.032,153.9939,154.0129,4017.0
2018-10-01 15:05:00,161.69,161.72,161.66,161.67,2735.0,154.0034,154.032,153.9748,153.9844,2735.0
2018-10-01 15:10:00,161.68,161.68,161.56,161.59,10094.0,153.9939,153.9939,153.8796,153.9082,10094.0
2018-10-01 15:15:00,161.59,161.68,161.57,161.65,175405.0,153.9082,153.9939,153.8891,153.9653,175405.0
2018-10-01 15:20:00,161.63,161.63,161.52,161.54,9535.0,153.9463,153.9463,153.8415,153.8605,9535.0
2018-10-01 15:25:00,161.52,161.52,161.28,161.33,33140.0,153.8415,153.8415,153.6129,153.6605,33140.0
2018-10-01 15:30:00,161.33,161.34,161.18,161.19,35762.0,153.6605,153.6701,153.5177,153.5272,35762.0
2018-10-01 15:35:00,161.19,161.26,161.17,161.18,4157.0,153.5272,153.5939,153.5081,153.5177,4157.0
2018-10-01 15:40:00,161.19,161.21,161.11,161.13,24267.0,153.5272,153.5462,153.451,153.47,24267.0
2018-10-01 15:45:00,161.15,161.32,161.15,161.3,6262.0,153.4891,153.651,153.4891,153.632,6262.0
2018-10-01 15:50:00,161.29,161.43,161.25,161.43,41803.0,153.6224,153.7558,153.5843,153.7558,41803.0
2018-10-01 15:55:00,161.44,161.48,161.37,161.45,69918.0,153.7653,153.8034,153.6986,153.7748,69918.0
2018-10-02 09:30:00,161.35,161.35,161.22,161.29,22980.0,153.6796,153.6796,153.5558,153.6224,22980.0
2018-10-02 09:35:00,161.3,161.3,160.88,160.88,10657.0,153.632,153.632,153.2319,153.2319,10657.0
2018-10-02 09:40:00,160.98,161.09,160.82,161.09,3790.0,153.3272,153.4319,153.1748,153.4319,3790.0
2018-10-02 09:45:00,161.17,161.32,161.17,161.26,14483.0,153.5081,153.651,153.5081,153.5939,14483.0
2018-10-02 09:50:00,161.32,161.33,161.18,161.18,3701.0,153.651,153.6605,153.5177,153.5177,3701.0
2018-10-02 09:55:00,161.17,161.38,161.17,161.34,6228.0,153.5081,153.7082,153.5081,153.6701,6228.0
2018-10-02 10:00:00,161.34,161.34,161.28,161.28,1467.0,153.6701,153.6701,153.6129,153.6129,1467.0
2018-10-02 10:05:00,161.2,161.22,161.08,161.08,7960.0,153.5367,153.5558,153.4224,153.4224,7960.0
2018-10-02 10:10:00,161.09,161.13,161.08,161.11,6335.0,153.4319,153.47,153.4224,153.451,6335.0
2018-10-02 10:15:00,161.14,161.19,161.11,161.12,4886.0,153.4796,153.5272,153.451,153.4605,4886.0
2018-10-02 10:20:00,161.17,161.23,161.13,161.23,8198.0,153.5081,153.5653,153.47,153.5653,8198.0
2018-10-02 10:25:00,161.23,161.28,161.17,161.28,4202.0,153.5653,153.6129,153.5081,153.6129,4202.0
2018-10-02 10:30:00,161.35,161.35,161.22,161.27,2060.0,153.6796,153.6796,153.5558,153.6034,2060.0
2018-10-02 10:35:00,161.28,161.35,161.15,161.18,8080.0,153.6129,153.6796,153.4891,153.5177,8080.0
2018-10-02 10:40:00,161.18,161.21,161.13,161.13,3586.0,153.5177,153.5462,153.47,153.47,3586.0
2018-10-02 10:45:00,161.15,161.4,161.15,161.4,5941.0,153.4891,153.7272,153.4891,153.7272,5941.0
2018-10-02 10:50:00,161.42,161.52,161.42,161.45,9478.0,153.7463,153.8415,153.7463,153.7748,9478.0
2018-10-02 10:55:00,161.45,161.45,161.34,161.34,2548.0,153.7748,153.7748,153.6701,153.6701,2548.0
2018-10-02 11:00:00,161.32,161.33,161.25,161.27,9686.0,153.651,153.6605,153.5843,153.6034,9686.0
2018-10-02 11:05:00,161.28,161.4,161.28,161.39,32988.0,153.6129,153.7272,153.6129,153.7177,32988.0
2018-10-02 11:10:00,161.37,161.43,161.37,161.42,4004.0,153.6986,153.7558,153.6986,153.7463,4004.0
2018-10-02 11:15:00,161.41,161.43,161.33,161.34,4022.0,153.7367,153.7558,153.6605,153.6701,4022.0
2018-10-02 11:20:00,161.33,161.46,161.33,161.46,4180.0,153.6605,153.7844,153.6605,153.7844,4180.0
2018-10-02 11:25:00,161.42,161.45,161.38,161.41,2700.0,153.7463,153.7748,153.7082,153.7367,2700.0
2018-10-02 11:30:00,161.4,161.49,161.38,161.47,5743.0,153.7272,153.8129,153.7082,153.7939,5743.0
2018-10-02 11:35:00,161.46,161.48,161.39,161.41,3045.0,153.7844,153.8034,153.7177,153.7367,3045.0
2018-10-02 11:40:00,161.42,161.54,161.39,161.54,4203.0,153.7463,153.8605,153.7177,153.8605,4203.0
2018-10-02 11:45:00,161.56,161.63,161.56,161.61,1467.0,153.8796,153.9463,153.8796,153.9272,1467.0
2018-10-02 11:50:00,161.59,161.6,161.53,161.6,4920.0,153.9082,153.9177,153.851,153.9177,4920.0
2018-10-02 11:55:00,161.59,161.63,161.59,161.62,1888.0,153.9082,153.9463,153.9082,153.9367,1888.0
2018-10-02 12:00:00,161.64,161.74,161.64,161.67,3869.0,153.9558,154.051,153.9558,153.9844,3869.0
2018-10-02 12:05:00,161.69,161.7,161.65,161.68,4130.0,154.0034,154.0129,153.9653,153.9939,4130.0
2018-10-02 12:10:00,161.68,161.68,161.53,161.53,3545.0,153.9939,153.9939,153.851,153.851,3545.0
2018-10-02 12:15:00,161.54,161.54,161.51,161.52,3750.0,153.8605,153.8605,153.832,153.8415,3750.0
2018-10-02 12:20:00,161.54,161.55,161.5,161.53,3576.0,153.8605,153.8701,153.8224,153.851,3576.0
2018-10-02 12:25:00,161.54,161.55,161.5,161.51,3231.0,153.8605,153.8701,153.8224,153.832,3231.0
2018-10-02 12:30:00,161.53,161.58,161.52,161.58,2895.0,153.851,153.8986,153.8415,153.8986,2895.0
2018-10-02 12:35:00,161.57,161.62,161.54,161.62,3393.0,153.8891,153.9367,153.8605,153.9367,3393.0
2018-10-02 12:40:00,161.62,161.64,161.59,161.59,2437.0,153.9367,153.9558,153.9082,153.9082,2437.0
2018-10-02 12:45:00,161.59,161.6,161.43,161.44,3355.0,153.9082,153.9177,153.7558,153.7653,3355.0
2018-10-02 12:50:00,161.39,161.4,161.24,161.3,6206.0,153.7177,153.7272,153.5748,153.632,6206.0
2018-10-02 12:55:00,161.3,161.34,161.24,161.32,3126.0,153.632,153.6701,153.5748,153.651,3126.0
2018-10-02 13:00:00,161.4,161.43,161.39,161.4,4628.0,153.7272,153.7558,153.7177,153.7272,4628.0
2018-10-02 13:05:00,161.39,161.39,161.34,161.38,2464.0,153.7177,153.7177,153.6701,153.7082,2464.0
2018-10-02 13:10:00,161.4,161.41,161.34,161.34,2238.0,153.7272,153.7367,153.6701,153.6701,2238.0
2018-10-02 13:15:00,161.39,161.47,161.37,161.45,2531.0,153.7177,153.7939,153.6986,153.7748,2531.0
2018-10-02 13:20:00,161.43,161.48,161.42,161.44,10721.0,153.7558,153.8034,153.7463,153.7653,10721.0
2018-10-02 13:25:00,161.42,161.42,161.39,161.42,1938.0,153.7463,153.7463,153.7177,153.7463,1938.0
2018-10-02 13:30:00,161.45,161.45,161.44,161.44,1300.0,153.7748,153.7748,153.7653,153.7653,1300.0
2018-10-02 13:35:00,161.44,161.5,161.43,161.5,6664.0,153.7653,153.8224,153.7558,153.8224,6664.0
2018-10-02 13:40:00,161.51,161.56,161.51,161.53,5685.0,153.832,153.8796,153.832,153.851,5685.0
2018-10-02 13:45:00,161.53,161.54,161.48,161.48,5240.0,153.851,153.8605,153.8034,153.8034,5240.0
2018-10-02 13:50:00,161.49,161.51,161.45,161.45,1304.0,153.8129,153.832,153.7748,153.7748,1304.0
2018-10-02 13:55:00,161.44,161.46,161.37,161.4,2696.0,153.7653,153.7844,153.6986,153.7272,2696.0
2018-10-02 14:00:00,161.39,161.41,161.34,161.39,5220.0,153.7177,153.7367,153.6701,153.7177,5220.0
2018-10-02 14:05:00,161.43,161.44,161.38,161.42,5057.0,153.7558,153.7653,153.7082,153.7463,5057.0
2018-10-02 14:10:00,161.43,161.43,161.38,161.39,5418.0,153.7558,153.7558,153.7082,153.7177,5418.0
2018-10-02 14:15:00,161.39,161.43,161.37,161.41,2768.0,153.7177,153.7558,153.6986,153.7367,2768.0
2018-10-02 14:20:00,161.43,161.49,161.41,161.43,3631.0,153.7558,153.8129,153.7367,153.7558,3631.0
2018-10-02 14:25:00,161.42,161.48,161.41,161.46,5366.0,153.7463,153.8034,153.7367,153.7844,5366.0
2018-10-02 14:30:00,161.44,161.47,161.37,161.41,11391.0,153.7653,153.7939,153.6986,153.7367,11391.0
2018-10-02 14:35:00,161.39,161.41,161.27,161.29,17003.0,153.7177,153.7367,153.6034,153.6224,17003.0
2018-10-02 14:40:00,161.28,161.31,161.21,161.21,6708.0,153.6129,153.6415,153.5462,153.5462,6708.0
2018-10-02 14:45:00,161.2,161.28,161.2,161.27,5424.0,153.5367,153.6129,153.5367,153.6034,5424.0
2018-10-02 14:50:00,161.28,161.28,161.18,161.19,15304.0,153.6129,153.6129,153.5177,153.5272,15304.0
2018-10-02 14:55:00,161.19,161.21,161.14,161.16,2643.0,153.5272,153.5462,153.4796,153.4986,2643.0
2018-10-02 15:00:00,161.15,161.15,160.95,160.99,9995.0,153.4891,153.4891,153.2986,153.3367,9995.0
2018-10-02 15:05:00,160.93,160.98,160.82,160.89,8502.0,153.2795,153.3272,153.1748,153.2414,8502.0
2018-10-02 15:10:00,160.92,160.92,160.85,160.88,1399.0,153.27,153.27,153.2033,153.2319,1399.0
2018-10-02 15:15:00,160.87,160.87,160.67,160.67,3073.0,153.2224,153.2224,153.0319,153.0319,3073.0
2018-10-02 15:20:00,160.68,160.73,160.67,160.71,6785.0,153.0414,153.0891,153.0319,153.07,6785.0
2018-10-02 15:25:00,160.74,160.86,160.74,160.78,4763.0,153.0986,153.2129,153.0986,153.1367,4763.0
2018-10-02 15:30:00,160.81,160.93,160.81,160.89,9100.0,153.1653,153.2795,153.1653,153.2414,9100.0
2018-10-02 15:35:00,160.88,160.89,160.78,160.78,7784.0,153.2319,153.2414,153.1367,153.1367,7784.0
2018-10-02 15:40:00,160.81,160.9,160.8,160.88,7498.0,153.1653,153.251,153.1557,153.2319,7498.0
2018-10-02 15:45:00,160.89,160.99,160.89,160.96,3240.0,153.2414,153.3367,153.2414,153.3081,3240.0
2018-10-02 15:50:00,160.97,160.99,160.88,160.92,17510.0,153.3176,153.3367,153.2319,153.27,17510.0
2018-10-02 15:55:00,160.91,160.95,160.88,160.89,11015.0,153.2605,153.2986,153.2319,153.2414,11015.0
2018-10-03 09:30:00,161.57,161.59,161.38,161.52,47570.0,153.8891,153.9082,153.7082,153.8415,47570.0
2018-10-03 09:35:00,161.54,161.54,161.28,161.33,4632.0,153.8605,153.8605,153.6129,153.6605,4632.0
2018-10-03 09:40:00,161.36,161.42,161.22,161.32,5555.0,153.6891,153.7463,153.5558,153.651,5555.0
2018-10-03 09:45:00,161.32,161.43,161.32,161.35,9104.0,153.651,153.7558,153.651,153.6796,9104.0
2018-10-03 09:50:00,161.36,161.51,161.33,161.46,5737.0,153.6891,153.832,153.6605,153.7844,5737.0
2018-10-03 09:55:00,161.4,161.4,161.33,161.35,7830.0,153.7272,153.7272,153.6605,153.6796,7830.0
2018-10-03 10:00:00,161.39,161.62,161.39,161.55,13343.0,153.7177,153.9367,153.7177,153.8701,13343.0
2018-10-03 10:05:00,161.61,161.67,161.57,161.61,2843.0,153.9272,153.9844,153.8891,153.9272,2843.0
2018-10-03 10:10:00,161.59,161.75,161.58,161.75,3573.0,153.9082,154.0606,153.8986,154.0606,3573.0
2018-10-03 10:15:00,161.71,161.72,161.64,161.65,4320.0,154.0225,154.032,153.9558,153.9653,4320.0
2018-10-03 10:20:00,161.71,161.76,161.67,161.71,6016.0,154.0225,154.0701,153.9844,154.0225,6016.0
2018-10-03 10:25:00,161.67,161.67,161.57,161.6,2108.0,153.9844,153.9844,153.8891,153.9177,2108.0
2018-10-03 10:30:00,161.63,161.68,161.59,161.63,2462.0,153.9463,153.9939,153.9082,153.9463,2462.0
2018-10-03 10:35:00,161.6,161.65,161.48,161.48,3233.0,153.9177,153.9653,153.8034,153.8034,3233.0
2018-10-03 10:40:00,161.5,161.58,161.46,161.56,6359.0,153.8224,153.8986,153.7844,153.8796,6359.0
2018-10-03 10:45:00,161.56,161.57,161.51,161.56,3061.0,153.8796,153.8891,153.832,153.8796,3061.0
2018-10-03 10:50:00,161.56,161.56,161.44,161.47,1863.0,153.8796,153.8796,153.7653,153.7939,1863.0
2018-10-03 10:55:00,161.38,161.38,161.33,161.33,2100.0,153.7082,153.7082,153.6605,153.6605,2100.0
2018-10-03 11:00:00,161.35,161.36,161.17,161.21,4223.0,153.6796,153.6891,153.5081,153.5462,4223.0
2018-10-03 11:05:00,161.23,161.29,161.23,161.26,1829.0,153.5653,153.6224,153.5653,153.5939,1829.0
2018-10-03 11:10:00,161.24,161.27,161.21,161.27,1823.0,153.5748,153.6034,153.5462,153.6034,1823.0
2018-10-03 11:15:00,161.29,161.43,161.28,161.43,1633.0,153.6224,153.7558,153.6129,153.7558,1633.0
2018-10-03 11:20:00,161.42,161.49,161.41,161.45,5689.0,153.7463,153.8129,153.7367,153.7748,5689.0
2018-10-03 11:25:00,161.45,161.53,161.44,161.52,749.0,153.7748,153.851,153.7653,153.8415,749.0
2018-10-03 11:30:00,161.5,161.53,161.44,161.44,4355.0,153.8224,153.851,153.7653,153.7653,4355.0
2018-10-03 11:35:00,161.4,161.4,161.3,161.34,1586.0,153.7272,153.7272,153.632,153.6701,1586.0
2018-10-03 11:40:00,161.34,161.34,161.31,161.31,1332.0,153.6701,153.6701,153.6415,153.6415,1332.0
2018-10-03 11:45:00,161.31,161.36,161.27,161.36,8754.0,153.6415,153.6891,153.6034,153.6891,8754.0
2018-10-03 11:50:00,161.43,161.5,161.43,161.48,3192.0,153.7558,153.8224,153.7558,153.8034,3192.0
2018-10-03 11:55:00,161.47,161.48,161.47,161.48,549.0,153.7939,153.8034,153.7939,153.8034,549.0
2018-10-03 12:00:00,161.58,161.6,161.49,161.56,3297.0,153.8986,153.9177,153.8129,153.8796,3297.0
2018-10-03 12:05:00,161.49,161.5,161.47,161.49,765.0,153.8129,153.8224,153.7939,153.8129,765.0
2018-10-03 12:10:00,161.46,161.52,161.46,161.52,2054.0,153.7844,153.8415,153.7844,153.8415,2054.0
2018-10-03 12:15:00,161.49,161.59,161.48,161.58,5408.0,153.8129,153.9082,153.8034,153.8986,5408.0
2018-10-03 12:20:00,161.58,161.65,161.57,161.65,2068.0,153.8986,153.9653,153.8891,153.9653,2068.0
2018-10-03 12:25:00,161.64,161.64,161.55,161.55,6220.0,153.9558,153.9558,153.8701,153.8701,6220.0
2018-10-03 12:30:00,161.56,161.57,161.52,161.54,2359.0,153.8796,153.8891,153.8415,153.8605,2359.0
2018-10-03 12:35:00,161.56,161.56,161.39,161.39,5667.0,153.8796,153.8796,153.7177,153.7177,5667.0
2018-10-03 12:40:00,161.42,161.44,161.33,161.37,1168.0,153.7463,153.7653,153.6605,153.6986,1168.0
2018-10-03 12:45:00,161.39,161.45,161.39,161.44,2016.0,153.7177,153.7748,153.7177,153.7653,2016.0
2018-10-03 12:50:00,161.48,161.48,161.43,161.43,2269.0,153.8034,153.8034,153.7558,153.7558,2269.0
2018-10-03 12:55:00,161.39,161.5,161.39,161.49,3350.0,153.7177,153.8224,153.7177,153.8129,3350.0
2018-10-03 13:00:00,161.49,161.53,161.45,161.53,1055.0,153.8129,153.851,153.7748,153.851,1055.0
2018-10-03 13:05:00,161.54,161.56,161.52,161.54,11572.0,153.8605,153.8796,153.8415,153.8605,11572.0
2018-10-03 13:10:00,161.55,161.62,161.54,161.61,1670.0,153.8701,153.9367,153.8605,153.9272,1670.0
2018-10-03 13:15:00,161.61,161.62,161.58,161.59,8076.0,153.9272,153.9367,153.8986,153.9082,8076.0
2018-10-03 13:20:00,161.56,161.57,161.46,161.46,1560.0,153.8796,153.8891,153.7844,153.7844,1560.0
2018-10-03 13:25:00,161.43,161.51,161.43,161.5,4439.0,153.7558,153.832,153.7558,153.8224,4439.0
2018-10-03 13:30:00,161.5,161.51,161.47,161.51,3783.0,153.8224,153.832,153.7939,153.832,3783.0
2018-10-03 13:35:00,161.46,161.53,161.46,161.49,4845.0,153.7844,153.851,153.7844,153.8129,4845.0
2018-10-03 13:40:00,161.49,161.5,161.42,161.44,3360.0,153.8129,153.8224,153.7463,153.7653,3360.0
2018-10-03 13:45:00,161.45,161.48,161.43,161.45,2322.0,153.7748,153.8034,153.7558,153.7748,2322.0
2018-10-03 13:50:00,161.48,161.49,161.44,161.47,4072.0,153.8034,153.8129,153.7653,153.7939,4072.0
2018-10-03 13:55:00,161.47,161.48,161.42,161.45,1890.0,153.7939,153.8034,153.7463,153.7748,1890.0
2018-10-03 14:00:00,161.46,161.53,161.44,161.53,2318.0,153.7844,153.851,153.7653,153.851,2318.0
2018-10-03 14:05:00,161.54,161.59,161.52,161.59,8372.0,153.8605,153.9082,153.8415,153.9082,8372.0
2018-10-03 14:10:00,161.58,161.6,161.54,161.59,3472.0,153.8986,153.9177,153.8605,153.9082,3472.0
2018-10-03 14:15:00,161.59,161.59,161.5,161.53,9748.0,153.9082,153.9082,153.8224,153.851,9748.0
2018-10-03 14:20:00,161.52,161.55,161.47,161.53,14857.0,153.8415,153.8701,153.7939,153.851,14857.0
2018-10-03 14:25:00,161.55,161.55,161.47,161.49,5923.0,153.8701,153.8701,153.7939,153.8129,5923.0
2018-10-03 14:30:00,161.5,161.51,161.35,161.35,2905.0,153.8224,153.832,153.6796,153.6796,2905.0
2018-10-03 14:35:00,161.32,161.32,161.1,161.23,16589.0,153.651,153.651,153.4415,153.5653,16589.0
2018-10-03 14:40:00,161.2,161.2,161.1,161.16,7182.0,153.5367,153.5367,153.4415,153.4986,7182.0
2018-10-03 14:45:00,161.12,161.17,161.07,161.08,17779.0,153.4605,153.5081,153.4129,153.4224,17779.0
2018-10-03 14:50:00,161.02,161.07,160.93,160.94,8612.0,153.3653,153.4129,153.2795,153.2891,8612.0
2018-10-03 14:55:00,160.95,161.14,160.94,161.11,2893.0,153.2986,153.4796,153.2891,153.451,2893.0
2018-10-03 15:00:00,161.13,161.17,160.99,161.07,7312.0,153.47,153.5081,153.3367,153.4129,7312.0
2018-10-03 15:05:00,161.05,161.13,161.05,161.1,7779.0,153.3938,153.47,153.3938,153.4415,7779.0
2018-10-03 15:10:00,161.13,161.14,161.0,161.06,4270.0,153.47,153.4796,153.3462,153.4034,4270.0
2018-10-03 15:15:00,161.06,161.07,160.96,160.96,2012.0,153.4034,153.4129,153.3081,153.3081,2012.0
2018-10-03 15:20:00,160.99,160.99,160.9,160.92,6549.0,153.3367,153.3367,153.251,153.27,6549.0
2018-10-03 15:25:00,160.92,160.92,160.78,160.91,1952.0,153.27,153.27,153.1367,153.2605,1952.0
2018-10-03 15:30:00,160.95,160.97,160.91,160.94,7241.0,153.2986,153.3176,153.2605,153.2891,7241.0
2018-10-03 15:35:00,160.95,161.0,160.88,160.88,4908.0,153.2986,153.3462,153.2319,153.2319,4908.0
2018-10-03 15:40:00,160.89,160.98,160.88,160.91,7961.0,153.2414,153.3272,153.2319,153.2605,7961.0
2018-10-03 15:45:00,160.96,161.06,160.96,160.98,13011.0,153.3081,153.4034,153.3081,153.3272,13011.0
2018-10-03 15:50:00,160.98,161.06,160.98,161.05,14014.0,153.3272,153.4034,153.3272,153.3938,14014.0
2018-10-03 15:55:00,161.05,161.08,160.91,160.94,35891.0,153.3938,153.4224,153.2605,153.2891,35891.0
2018-10-04 09:30:00,160.57,160.57,160.06,160.16,29914.0,152.9367,152.9367,152.4509,152.5462,29914.0
2018-10-04 09:35:00,160.22,160.22,159.95,159.95,10747.0,152.6033,152.6033,152.3461,152.3461,10747.0
2018-10-04 09:40:00,160.05,160.05,159.75,159.86,4080.0,152.4414,152.4414,152.1556,152.2604,4080.0
2018-10-04 09:45:00,159.71,159.8,159.69,159.75,4910.0,152.1175,152.2033,152.0985,152.1556,4910.0
2018-10-04 09:50:00,159.74,159.9,159.73,159.89,8034.0,152.1461,152.2985,152.1366,152.289,8034.0
2018-10-04 09:55:00,159.92,159.94,159.77,159.85,12809.0,152.3176,152.3366,152.1747,152.2509,12809.0
2018-10-04 10:00:00,159.8,159.83,159.55,159.63,29155.0,152.2033,152.2318,151.9652,152.0413,29155.0
2018-10-04 10:05:00,159.57,159.63,159.48,159.53,7442.0,151.9842,152.0413,151.8985,151.9461,7442.0
2018-10-04 10:10:00,159.55,159.55,159.33,159.45,9219.0,151.9652,151.9652,151.7556,151.8699,9219.0
2018-10-04 10:15:00,159.37,159.44,159.3,159.31,7468.0,151.7937,151.8604,151.727,151.7366,7468.0
2018-10-04 10:20:00,159.29,159.29,159.06,159.06,17999.0,151.7175,151.7175,151.4984,151.4984,17999.0
2018-10-04 10:25:00,159.02,159.21,159.0,159.08,15349.0,151.4603,151.6413,151.4413,151.5175,15349.0
2018-10-04 10:30:00,159.09,159.13,158.96,158.99,4884.0,151.527,151.5651,151.4032,151.4318,4884.0
2018-10-04 10:35:00,158.97,159.19,158.97,159.18,2510.0,151.4127,151.6223,151.4127,151.6127,2510.0
2018-10-04 10:40:00,159.07,159.07,158.92,159.05,6119.0,151.508,151.508,151.3651,151.4889,6119.0
2018-10-04 10:45:00,159.14,159.2,159.1,159.2,6885.0,151.5746,151.6318,151.5365,151.6318,6885.0
2018-10-04 10:50:00,159.18,159.22,159.16,159.18,3907.0,151.6127,151.6508,151.5937,151.6127,3907.0
2018-10-04 10:55:00,159.14,159.16,158.98,158.99,8753.0,151.5746,151.5937,151.4222,151.4318,8753.0
2018-10-04 11:00:00,158.98,159.35,158.97,159.33,8717.0,151.4222,151.7747,151.4127,151.7556,8717.0
2018-10-04 11:05:00,159.31,159.32,159.23,159.24,2871.0,151.7366,151.7461,151.6604,151.6699,2871.0
2018-10-04 11:10:00,159.24,159.25,159.11,159.14,10813.0,151.6699,151.6794,151.5461,151.5746,10813.0
2018-10-04 11:15:00,159.18,159.18,159.06,159.14,6843.0,151.6127,151.6127,151.4984,151.5746,6843.0
2018-10-04 11:20:00,159.05,159.18,159.02,159.18,7100.0,151.4889,151.6127,151.4603,151.6127,7100.0
2018-10-04 11:25:00,159.18,159.2,159.1,159.1,3687.0,151.6127,151.6318,151.5365,151.5365,3687.0
2018-10-04 11:30:00,159.04,159.07,158.94,158.98,4826.0,151.4794,151.508,151.3841,151.4222,4826.0
2018-10-04 11:35:00,158.97,158.99,158.77,158.79,4631.0,151.4127,151.4318,151.2222,151.2413,4631.0
2018-10-04 11:40:00,158.76,158.91,158.76,158.81,1826.0,151.2127,151.3556,151.2127,151.2603,1826.0
2018-10-04 11:45:00,158.81,158.94,158.74,158.74,6645.0,151.2603,151.3841,151.1937,151.1937,6645.0
2018-10-04 11:50:00,158.69,158.76,158.63,158.7,5101.0,151.146,151.2127,151.0889,151.1556,5101.0
2018-10-04 11:55:00,158.77,158.77,158.66,158.66,3032.0,151.2222,151.2222,151.1175,151.1175,3032.0
2018-10-04 12:00:00,158.63,158.63,158.51,158.55,9611.0,151.0889,151.0889,150.9746,151.0127,9611.0
2018-10-04 12:05:00,158.52,158.72,158.48,158.65,14332.0,150.9841,151.1746,150.946,151.1079,14332.0
2018-10-04 12:10:00,158.59,158.59,158.48,158.48,687.0,151.0508,151.0508,150.946,150.946,687.0
2018-10-04 12:15:00,158.41,158.43,158.24,158.33,9121.0,150.8793,150.8984,150.7174,150.8031,9121.0
2018-10-04 12:20:00,158.3,158.31,158.11,158.15,3651.0,150.7746,150.7841,150.5936,150.6317,3651.0
2018-10-04 12:25:00,158.04,158.2,158.02,158.19,8952.0,150.5269,150.6793,150.5079,150.6698,8952.0
2018-10-04 12:30:00,158.21,158.28,158.18,158.28,5413.0,150.6889,150.7555,150.6603,150.7555,5413.0
2018-10-04 12:35:00,158.44,158.54,158.44,158.45,3731.0,150.9079,151.0032,150.9079,150.9174,3731.0
2018-10-04 12:40:00,158.49,158.5,158.4,158.4,2400.0,150.9555,150.9651,150.8698,150.8698,2400.0
2018-10-04 12:45:00,158.34,158.42,158.34,158.41,1000.0,150.8127,150.8889,150.8127,150.8793,1000.0
2018-10-04 12:50:00,158.4,158.44,158.23,158.26,3514.0,150.8698,150.9079,150.7079,150.7365,3514.0
2018-10-04 12:55:00,158.2,158.23,158.17,158.22,10693.0,150.6793,150.7079,150.6508,150.6984,10693.0
2018-10-04 13:00:00,158.2,158.2,158.11,158.14,21010.0,150.6793,150.6793,150.5936,150.6222,21010.0
2018-10-04 13:05:00,158.25,158.31,158.17,158.2,2916.0,150.727,150.7841,150.6508,150.6793,2916.0
2018-10-04 13:10:00,158.19,158.19,158.04,158.05,6531.0,150.6698,150.6698,150.5269,150.5365,6531.0
2018-10-04 13:15:00,158.09,158.14,157.98,158.03,8463.0,150.5746,150.6222,150.4698,150.5174,8463.0
2018-10-04 13:20:00,157.95,157.99,157.88,157.96,40956.0,150.4412,150.4793,150.3745,150.4507,40956.0
2018-10-04 13:25:00,158.03,158.15,158.01,158.09,2019.0,150.5174,150.6317,150.4984,150.5746,2019.0
2018-10-04 13:30:00,158.01,158.01,157.87,157.95,6475.0,150.4984,150.4984,150.365,150.4412,6475.0
2018-10-04 13:35:00,157.98,157.98,157.84,157.92,1571.0,150.4698,150.4698,150.3364,150.4126,1571.0
2018-10-04 13:40:00,157.96,158.11,157.96,158.1,1604.0,150.4507,150.5936,150.4507,150.5841,1604.0
2018-10-04 13:45:00,158.11,158.11,157.88,157.93,84421.0,150.5936,150.5936,150.3745,150.4222,84421.0
2018-10-04 13:50:00,157.93,158.05,157.86,157.93,8919.0,150.4222,150.5365,150.3555,150.4222,8919.0
2018-10-04 13:55:00,157.91,157.91,157.79,157.86,5219.0,150.4031,150.4031,150.2888,150.3555,5219.0
2018-10-04 14:00:00,157.91,158.06,157.87,158.05,12579.0,150.4031,150.546,150.365,150.5365,12579.0
2018-10-04 14:05:00,158.06,158.06,157.94,157.94,6219.0,150.546,150.546,150.4317,150.4317,6219.0
2018-10-04 14:10:00,157.93,157.99,157.89,157.98,27906.0,150.4222,150.4793,150.3841,150.4698,27906.0
2018-10-04 14:15:00,157.93,157.95,157.72,157.74,6335.0,150.4222,150.4412,150.2221,150.2412,6335.0
2018-10-04 14:20:00,157.78,157.79,157.63,157.75,6483.0,150.2793,150.2888,150.1364,150.2507,6483.0
2018-10-04 14:25:00,157.69,157.9,157.68,157.88,10012.0,150.1936,150.3936,150.184,150.3745,10012.0
2018-10-04 14:30:00,157.85,157.95,157.82,157.95,13652.0,150.346,150.4412,150.3174,150.4412,13652.0
2018-10-04 14:35:00,157.99,158.32,157.99,158.3,5473.0,150.4793,150.7936,150.4793,150.7746,5473.0
2018-10-04 14:40:00,158.21,158.23,158.11,158.15,6006.0,150.6889,150.7079,150.5936,150.6317,6006.0
2018-10-04 14:45:00,158.17,158.3,158.1,158.21,22699.0,150.6508,150.7746,150.5841,150.6889,22699.0
2018-10-04 14:50:00,158.21,158.39,158.19,158.36,8378.0,150.6889,150.8603,150.6698,150.8317,8378.0
2018-10-04 14:55:00,158.46,158.46,158.35,158.43,11249.0,150.927,150.927,150.8222,150.8984,11249.0
2018-10-04 15:00:00,158.45,158.49,158.35,158.49,15372.0,150.9174,150.9555,150.8222,150.9555,15372.0
2018-10-04 15:05:00,158.5,158.61,158.48,158.6,18203.0,150.9651,151.0698,150.946,151.0603,18203.0
2018-10-04 15:10:00,158.59,158.63,158.46,158.48,8616.0,151.0508,151.0889,150.927,150.946,8616.0
2018-10-04 15:15:00,158.52,158.56,158.47,158.53,6693.0,150.9841,151.0222,150.9365,150.9936,6693.0
2018-10-04 15:20:00,158.52,158.52,158.31,158.38,11221.0,150.9841,150.9841,150.7841,150.8508,11221.0
2018-10-04 15:25:00,158.37,158.44,158.24,158.24,3797.0,150.8412,150.9079,150.7174,150.7174,3797.0
2018-10-04 15:30:00,158.19,158.3,158.17,158.19,12724.0,150.6698,150.7746,150.6508,150.6698,12724.0
2018-10-04 15:35:00,158.13,158.18,158.1,158.14,5166.0,150.6127,150.6603,150.5841,150.6222,5166.0
2018-10-04 15:40:00,158.12,158.29,158.09,158.29,7741.0,150.6031,150.765,150.5746,150.765,7741.0
2018-10-04 15:45:00,158.32,158.68,158.32,158.6,20719.0,150.7936,151.1365,150.7936,151.0603,20719.0
2018-10-04 15:50:00,158.62,158.68,158.53,158.68,18560.0,151.0794,151.1365,150.9936,151.1365,18560.0
2018-10-04 15:55:00,158.65,158.67,158.5,158.56,18675.0,151.1079,151.127,150.9651,151.0222,18675.0
2018-10-05 09:30:00,158.61,158.61,158.34,158.44,15300.0,151.0698,151.0698,150.8127,150.9079,15300.0
2018-10-05 09:35:00,158.48,158.95,158.48,158.9,4311.0,150.946,151.3937,150.946,151.3461,4311.0
2018-10-05 09:40:00,158.98,158.98,158.87,158.91,7945.0,151.4222,151.4222,151.3175,151.3556,7945.0
2018-10-05 09:45:00,159.06,159.1,158.76,158.76,5957.0,151.4984,151.5365,151.2127,151.2127,5957.0
2018-10-05 09:50:00,158.69,158.74,158.5,158.62,7550.0,151.146,151.1937,150.9651,151.0794,7550.0
2018-10-05 09:55:00,158.46,158.46,158.21,158.34,2763.0,150.927,150.927,150.6889,150.8127,2763.0
2018-10-05 10:00:00,158.29,158.43,158.08,158.13,9909.0,150.765,150.8984,150.565,150.6127,9909.0
2018-10-05 10:05:00,158.21,158.38,158.21,158.26,6800.0,150.6889,150.8508,150.6889,150.7365,6800.0
2018-10-05 10:10:00,158.2,158.2,158.13,158.15,3623.0,150.6793,150.6793,150.6127,150.6317,3623.0
2018-10-05 10:15:00,158.24,158.33,158.12,158.13,2883.0,150.7174,150.8031,150.6031,150.6127,2883.0
2018-10-05 10:20:00,158.24,158.51,158.24,158.48,3324.0,150.7174,150.9746,150.7174,150.946,3324.0
2018-10-05 10:25:00,158.5,158.63,158.49,158.58,1570.0,150.9651,151.0889,150.9555,151.0413,1570.0
2018-10-05 10:30:00,158.56,158.56,158.44,158.44,966.0,151.0222,151.0222,150.9079,150.9079,966.0
2018-10-05 10:35:00,158.48,158.48,158.35,158.36,2869.0,150.946,150.946,150.8222,150.8317,2869.0
2018-10-05 10:40:00,158.3,158.42,158.28,158.31,3238.0,150.7746,150.8889,150.7555,150.7841,3238.0
2018-10-05 10:45:00,158.28,158.32,158.04,158.04,5217.0,150.7555,150.7936,150.5269,150.5269,5217.0
2018-10-05 10:50:00,158.03,158.13,157.97,158.04,4668.0,150.5174,150.6127,150.4603,150.5269,4668.0
2018-10-05 10:55:00,158.07,158.21,158.04,158.11,2780.0,150.5555,150.6889,150.5269,150.5936,2780.0
2018-10-05 11:00:00,158.08,158.08,157.91,157.99,3209.0,150.565,150.565,150.4031,150.4793,3209.0
2018-10-05 11:05:00,157.98,157.99,157.79,157.79,3318.0,150.4698,150.4793,150.2888,150.2888,3318.0
2018-10-05 11:10:00,157.8,157.8,157.63,157.66,10688.0,150.2983,150.2983,150.1364,150.165,10688.0
2018-10-05 11:15:00,157.68,157.72,157.43,157.49,16501.0,150.184,150.2221,149.9459,150.0031,16501.0
2018-10-05 11:20:00,157.4,157.55,157.35,157.55,7771.0,149.9174,150.0602,149.8697,150.0602,7771.0
2018-10-05 11:25:00,157.53,157.6,157.53,157.54,4041.0,150.0412,150.1079,150.0412,150.0507,4041.0
2018-10-05 11:30:00,157.43,157.53,157.36,157.44,3692.0,149.9459,150.0412,149.8793,149.9555,3692.0
2018-10-05 11:35:00,157.31,157.47,157.31,157.46,5674.0,149.8316,149.984,149.8316,149.9745,5674.0
2018-10-05 11:40:00,157.43,157.43,157.08,157.14,6035.0,149.9459,149.9459,149.6126,149.6697,6035.0
2018-10-05 11:45:00,157.03,157.04,156.89,157.01,7932.0,149.5649,149.5745,149.4316,149.5459,7932.0
2018-10-05 11:50:00,156.96,156.99,156.68,156.74,6788.0,149.4983,149.5269,149.2316,149.2887,6788.0
2018-10-05 11:55:00,156.77,156.82,156.64,156.64,2694.0,149.3173,149.3649,149.1935,149.1935,2694.0
2018-10-05 12:00:00,156.64,156.89,156.63,156.89,3565.0,149.1935,149.4316,149.184,149.4316,3565.0
2018-10-05 12:05:00,156.86,156.98,156.8,156.93,2169.0,149.403,149.5173,149.3459,149.4697,2169.0
2018-10-05 12:10:00,156.91,156.94,156.66,156.7,4501.0,149.4507,149.4792,149.2125,149.2506,4501.0
2018-10-05 12:15:00,156.69,156.78,156.62,156.76,2532.0,149.2411,149.3268,149.1744,149.3078,2532.0
2018-10-05 12:20:00,156.75,156.94,156.75,156.9,6958.0,149.2983,149.4792,149.2983,149.4411,6958.0
2018-10-05 12:25:00,156.86,156.89,156.79,156.85,2458.0,149.403,149.4316,149.3364,149.3935,2458.0
2018-10-05 12:30:00,156.79,156.8,156.57,156.64,4976.0,149.3364,149.3459,149.1268,149.1935,4976.0
2018-10-05 12:35:00,156.53,156.61,156.47,156.53,9511.0,149.0887,149.1649,149.0316,149.0887,9511.0
2018-10-05 12:40:00,156.5,156.5,156.3,156.48,9913.0,149.0601,149.0601,148.8697,149.0411,9913.0
2018-10-05 12:45:00,156.48,156.66,156.45,156.64,4605.0,149.0411,149.2125,149.0125,149.1935,4605.0
2018-10-05 12:50:00,156.66,156.68,156.57,156.67,2364.0,149.2125,149.2316,149.1268,149.2221,2364.0
2018-10-05 12:55:00,156.61,156.67,156.5,156.51,5907.0,149.1649,149.2221,149.0601,149.0697,5907.0
2018-10-05 13:00:00,156.48,156.48,156.28,156.4,8365.0,149.0411,149.0411,148.8506,148.9649,8365.0
2018-10-05 13:05:00,156.37,156.4,156.18,156.19,1909.0,148.9363,148.9649,148.7554,148.7649,1909.0
2018-10-05 13:10:00,156.16,156.23,156.15,156.23,4853.0,148.7363,148.803,148.7268,148.803,4853.0
2018-10-05 13:15:00,156.26,156.35,156.25,156.35,2914.0,148.8316,148.9173,148.822,148.9173,2914.0
2018-10-05 13:20:00,156.29,156.3,156.1,156.1,836.0,148.8601,148.8697,148.6792,148.6792,836.0
2018-10-05 13:25:00,156.15,156.16,155.98,156.1,44381.0,148.7268,148.7363,148.5649,148.6792,44381.0
2018-10-05 13:30:00,156.14,156.25,156.11,156.11,7502.0,148.7173,148.822,148.6887,148.6887,7502.0
2018-10-05 13:35:00,156.11,156.28,156.03,156.27,6244.0,148.6887,148.8506,148.6125,148.8411,6244.0
2018-10-05 13:40:00,156.25,156.55,156.24,156.55,5130.0,148.822,149.1078,148.8125,149.1078,5130.0
2018-10-05 13:45:00,156.57,156.59,156.52,156.58,1565.0,149.1268,149.1459,149.0792,149.1363,1565.0
2018-10-05 13:50:00,156.63,156.73,156.55,156.73,3656.0,149.184,149.2792,149.1078,149.2792,3656.0
2018-10-05 13:55:00,156.75,156.77,156.66,156.75,3440.0,149.2983,149.3173,149.2125,149.2983,3440.0
2018-10-05 14:00:00,156.72,156.84,156.71,156.83,2609.0,149.2697,149.384,149.2602,149.3745,2609.0
2018-10-05 14:05:00,156.86,156.89,156.62,156.64,11081.0,149.403,149.4316,149.1744,149.1935,11081.0
2018-10-05 14:10:00,156.66,156.75,156.65,156.7,8002.0,149.2125,149.2983,149.203,149.2506,8002.0
2018-10-05 14:15:00,156.67,157.0,156.65,157.0,3678.0,149.2221,149.5364,149.203,149.5364,3678.0
2018-10-05 14:20:00,157.0,157.12,156.96,157.1,3372.0,149.5364,149.6507,149.4983,149.6316,3372.0
2018-10-05 14:25:00,157.12,157.19,157.05,157.18,9881.0,149.6507,149.7173,149.584,149.7078,9881.0
2018-10-05 14:30:00,157.18,157.33,157.14,157.3,12166.0,149.7078,149.8507,149.6697,149.8221,12166.0
2018-10-05 14:35:00,157.21,157.23,157.11,157.19,4879.0,149.7364,149.7554,149.6411,149.7173,4879.0
2018-10-05 14:40:00,157.2,157.43,157.19,157.39,12456.0,149.7269,149.9459,149.7173,149.9078,12456.0
2018-10-05 14:45:00,157.4,157.45,157.25,157.29,13070.0,149.9174,149.965,149.7745,149.8126,13070.0
2018-10-05 14:50:00,157.28,157.32,157.19,157.25,7834.0,149.8031,149.8412,149.7173,149.7745,7834.0
2018-10-05 14:55:00,157.27,157.41,157.16,157.34,27422.0,149.7935,149.9269,149.6888,149.8602,27422.0
2018-10-05 15:00:00,157.46,157.46,157.26,157.4,9422.0,149.9745,149.9745,149.784,149.9174,9422.0
2018-10-05 15:05:00,157.46,157.59,157.46,157.55,6780.0,149.9745,150.0983,149.9745,150.0602,6780.0
2018-10-05 15:10:00,157.52,157.53,157.4,157.46,6012.0,150.0317,150.0412,149.9174,149.9745,6012.0
2018-10-05 15:15:00,157.44,157.51,157.35,157.37,40532.0,149.9555,150.0221,149.8697,149.8888,40532.0
2018-10-05 15:20:00,157.4,157.56,157.33,157.48,10183.0,149.9174,150.0698,149.8507,149.9936,10183.0
2018-10-05 15:25:00,157.46,157.47,157.25,157.32,7991.0,149.9745,149.984,149.7745,149.8412,7991.0
2018-10-05 15:30:00,157.31,157.32,157.07,157.08,14360.0,149.8316,149.8412,149.603,149.6126,14360.0
2018-10-05 15:35:00,157.04,157.18,157.04,157.08,5744.0,149.5745,149.7078,149.5745,149.6126,5744.0
2018-10-05 15:40:00,157.08,157.31,157.04,157.31,6986.0,149.6126,149.8316,149.5745,149.8316,6986.0
2018-10-05 15:45:00,157.35,157.56,157.35,157.48,7612.0,149.8697,150.0698,149.8697,149.9936,7612.0
2018-10-05 15:50:00,157.52,157.52,157.35,157.42,10896.0,150.0317,150.0317,149.8697,149.9364,10896.0
2018-10-05 15:55:00,157.43,157.51,157.15,157.22,18113.0,149.9459,150.0221,149.6792,149.7459,18113.0
2018-10-08 09:30:00,156.64,156.64,156.13,156.28,21448.0,149.1935,149.1935,148.7077,148.8506,21448.0
2018-10-08 09:35:00,156.32,156.58,156.19,156.58,18427.0,148.8887,149.1363,148.7649,149.1363,18427.0
2018-10-08 09:40:00,156.53,156.82,156.43,156.82,9454.0,149.0887,149.3649,148.9935,149.3649,9454.0
2018-10-08 09:45:00,156.78,156.9,156.75,156.75,9768.0,149.3268,149.4411,149.2983,149.2983,9768.0
2018-10-08 09:50:00,156.75,157.14,156.75,157.13,31917.0,149.2983,149.6697,149.2983,149.6602,31917.0
2018-10-08 09:55:00,157.08,157.12,157.02,157.08,7646.0,149.6126,149.6507,149.5554,149.6126,7646.0
2018-10-08 10:00:00,157.09,157.1,156.96,157.05,7659.0,149.6221,149.6316,149.4983,149.584,7659.0
2018-10-08 10:05:00,157.04,157.04,156.87,156.98,10205.0,149.5745,149.5745,149.4126,149.5173,10205.0
2018-10-08 10:10:00,157.03,157.32,157.01,157.26,9185.0,149.5649,149.8412,149.5459,149.784,9185.0
2018-10-08 10:15:00,157.25,157.31,157.23,157.31,4313.0,149.7745,149.8316,149.7554,149.8316,4313.0
2018-10-08 10:20:00,157.17,157.3,157.17,157.26,7457.0,149.6983,149.8221,149.6983,149.784,7457.0
2018-10-08 10:25:00,157.29,157.39,157.24,157.24,4385.0,149.8126,149.9078,149.765,149.765,4385.0
2018-10-08 10:30:00,157.22,157.24,157.16,157.19,4728.0,149.7459,149.765,149.6888,149.7173,4728.0
2018-10-08 10:35:00,156.98,157.04,156.89,156.96,19152.0,149.5173,149.5745,149.4316,149.4983,19152.0
2018-10-08 10:40:00,157.01,157.02,156.85,156.85,6190.0,149.5459,149.5554,149.3935,149.3935,6190.0
2018-10-08 10:45:00,156.86,156.87,156.7,156.75,4048.0,149.403,149.4126,149.2506,149.2983,4048.0
2018-10-08 10:50:00,156.76,156.77,156.66,156.66,7652.0,149.3078,149.3173,149.2125,149.2125,7652.0
2018-10-08 10:55:00,156.72,156.85,156.71,156.8,1802.0,149.2697,149.3935,149.2602,149.3459,1802.0
2018-10-08 11:00:00,156.79,156.79,156.5,156.5,1229.0,149.3364,149.3364,149.0601,149.0601,1229.0
2018-10-08 11:05:00,156.51,156.51,156.39,156.4,3018.0,149.0697,149.0697,148.9554,148.9649,3018.0
2018-10-08 11:10:00,156.42,156.53,156.42,156.46,5189.0,148.9839,149.0887,148.9839,149.022,5189.0
2018-10-08 11:15:00,156.44,156.44,156.3,156.4,6315.0,149.003,149.003,148.8697,148.9649,6315.0
2018-10-08 11:20:00,156.4,156.46,156.33,156.34,1795.0,148.9649,149.022,148.8982,148.9078,1795.0
2018-10-08 11:25:00,156.32,156.33,156.09,156.1,4048.0,148.8887,148.8982,148.6696,148.6792,4048.0
2018-10-08 11:30:00,156.1,156.1,155.77,155.78,24212.0,148.6792,148.6792,148.3648,148.3744,24212.0
2018-10-08 11:35:00,155.84,155.84,155.55,155.57,22954.0,148.4315,148.4315,148.1553,148.1744,22954.0
2018-10-08 11:40:00,155.54,155.56,155.2,155.32,20179.0,148.1458,148.1648,147.8219,147.9362,20179.0
2018-10-08 11:45:00,155.32,155.32,154.99,155.25,20673.0,147.9362,147.9362,147.6219,147.8696,20673.0
2018-10-08 11:50:00,155.34,155.48,155.34,155.44,4783.0,147.9553,148.0886,147.9553,148.0505,4783.0
2018-10-08 11:55:00,155.45,155.57,155.25,155.56,17327.0,148.0601,148.1744,147.8696,148.1648,17327.0
2018-10-08 12:00:00,155.52,155.54,155.34,155.54,7281.0,148.1267,148.1458,147.9553,148.1458,7281.0
2018-10-08 12:05:00,155.5,155.5,155.36,155.37,2743.0,148.1077,148.1077,147.9743,147.9839,2743.0
2018-10-08 12:10:00,155.37,155.38,155.16,155.23,3817.0,147.9839,147.9934,147.7838,147.8505,3817.0
2018-10-08 12:15:00,155.37,155.4,155.19,155.2,5704.0,147.9839,148.0124,147.8124,147.8219,5704.0
2018-10-08 12:20:00,155.22,155.54,155.2,155.5,10443.0,147.841,148.1458,147.8219,148.1077,10443.0
2018-10-08 12:25:00,155.48,155.62,155.46,155.61,2304.0,148.0886,148.222,148.0696,148.2125,2304.0
2018-10-08 12:30:00,155.59,155.59,155.38,155.4,5732.0,148.1934,148.1934,147.9934,148.0124,5732.0
2018-10-08 12:35:00,155.37,155.56,155.36,155.48,5240.0,147.9839,148.1648,147.9743,148.0886,5240.0
2018-10-08 12:40:00,155.51,155.54,155.48,155.48,4561.0,148.1172,148.1458,148.0886,148.0886,4561.0
2018-10-08 12:45:00,155.46,155.5,155.29,155.4,6972.0,148.0696,148.1077,147.9077,148.0124,6972.0
2018-10-08 12:50:00,155.39,155.47,155.19,155.2,1669.0,148.0029,148.0791,147.8124,147.8219,1669.0
2018-10-08 12:55:00,155.23,155.23,154.87,154.87,8041.0,147.8505,147.8505,147.5076,147.5076,8041.0
2018-10-08 13:00:00,154.94,155.15,154.93,155.15,9113.0,147.5743,147.7743,147.5648,147.7743,9113.0
2018-10-08 13:05:00,155.11,155.41,155.08,155.4,2168.0,147.7362,148.022,147.7077,148.0124,2168.0
2018-10-08 13:10:00,155.37,155.37,155.27,155.29,5394.0,147.9839,147.9839,147.8886,147.9077,5394.0
2018-10-08 13:15:00,155.21,155.21,154.99,155.0,5249.0,147.8315,147.8315,147.6219,147.6315,5249.0
2018-10-08 13:20:00,155.04,155.04,154.93,155.01,4955.0,147.6696,147.6696,147.5648,147.641,4955.0
2018-10-08 13:25:00,155.1,155.15,155.05,155.05,4105.0,147.7267,147.7743,147.6791,147.6791,4105.0
2018-10-08 13:30:00,155.02,155.29,155.01,155.23,10111.0,147.6505,147.9077,147.641,147.8505,10111.0
2018-10-08 13:35:00,155.39,155.49,155.38,155.46,1757.0,148.0029,148.0982,147.9934,148.0696,1757.0
2018-10-08 13:40:00,155.5,155.64,155.5,155.55,7125.0,148.1077,148.241,148.1077,148.1553,7125.0
2018-10-08 13:45:00,155.54,155.67,155.49,155.67,5330.0,148.1458,148.2696,148.0982,148.2696,5330.0
2018-10-08 13:50:00,155.61,155.67,155.58,155.62,5969.0,148.2125,148.2696,148.1839,148.222,5969.0
2018-10-08 13:55:00,155.58,155.58,155.45,155.47,8556.0,148.1839,148.1839,148.0601,148.0791,8556.0
2018-10-08 14:00:00,155.42,155.72,155.42,155.7,4243.0,148.0315,148.3172,148.0315,148.2982,4243.0
2018-10-08 14:05:00,155.76,155.94,155.71,155.91,34914.0,148.3553,148.5268,148.3077,148.4982,34914.0
2018-10-08 14:10:00,155.89,155.94,155.8,155.83,22936.0,148.4791,148.5268,148.3934,148.422,22936.0
2018-10-08 14:15:00,155.83,155.92,155.8,155.82,9653.0,148.422,148.5077,148.3934,148.4125,9653.0
2018-10-08 14:20:00,155.82,156.06,155.82,155.93,12017.0,148.4125,148.6411,148.4125,148.5172,12017.0
2018-10-08 14:25:00,155.93,156.05,155.91,155.93,13446.0,148.5172,148.6315,148.4982,148.5172,13446.0
2018-10-08 14:30:00,155.98,156.23,155.98,156.22,13089.0,148.5649,148.803,148.5649,148.7935,13089.0
2018-10-08 14:35:00,156.19,156.22,156.12,156.19,4534.0,148.7649,148.7935,148.6982,148.7649,4534.0
2018-10-08 14:40:00,156.22,156.33,156.22,156.3,2890.0,148.7935,148.8982,148.7935,148.8697,2890.0
2018-10-08 14:45:00,156.34,156.54,156.31,156.54,11979.0,148.9078,149.0982,148.8792,149.0982,11979.0
2018-10-08 14:50:00,156.49,156.6,156.36,156.37,7607.0,149.0506,149.1554,148.9268,148.9363,7607.0
2018-10-08 14:55:00,156.45,156.5,156.3,156.35,13934.0,149.0125,149.0601,148.8697,148.9173,13934.0
2018-10-08 15:00:00,156.32,156.6,156.29,156.5,4596.0,148.8887,149.1554,148.8601,149.0601,4596.0
2018-10-08 15:05:00,156.55,156.55,156.37,156.49,15343.0,149.1078,149.1078,148.9363,149.0506,15343.0
2018-10-08 15:10:00,156.45,156.57,156.43,156.53,13308.0,149.0125,149.1268,148.9935,149.0887,13308.0
2018-10-08 15:15:00,156.54,156.65,156.53,156.59,3131.0,149.0982,149.203,149.0887,149.1459,3131.0
2018-10-08 15:20:00,156.57,156.63,156.34,156.34,2818.0,149.1268,149.184,148.9078,148.9078,2818.0
2018-10-08 15:25:00,156.36,156.4,156.33,156.38,1452.0,148.9268,148.9649,148.8982,148.9458,1452.0
2018-10-08 15:30:00,156.33,156.46,156.33,156.4,8408.0,148.8982,149.022,148.8982,148.9649,8408.0
2018-10-08 15:35:00,156.4,156.56,156.4,156.56,2188.0,148.9649,149.1173,148.9649,149.1173,2188.0
2018-10-08 15:40:00,156.58,156.63,156.54,156.55,4694.0,149.1363,149.184,149.0982,149.1078,4694.0
2018-10-08 15:45:00,156.62,156.67,156.58,156.65,9524.0,149.1744,149.2221,149.1363,149.203,9524.0
2018-10-08 15:50:00,156.67,156.67,156.5,156.54,23491.0,149.2221,149.2221,149.0601,149.0982,23491.0
2018-10-08 15:55:00,156.52,156.57,156.41,156.42,14766.0,149.0792,149.1268,148.9744,148.9839,14766.0
2018-10-09 09:30:00,156.18,156.6,156.05,156.6,16347.0,148.7554,149.1554,148.6315,149.1554,16347.0
2018-10-09 09:35:00,156.53,156.85,156.53,156.82,7451.0,149.0887,149.3935,149.0887,149.3649,7451.0
2018-10-09 09:40:00,156.74,156.74,156.39,156.69,8101.0,149.2887,149.2887,148.9554,149.2411,8101.0
2018-10-09 09:45:00,156.65,156.65,156.16,156.33,11255.0,149.203,149.203,148.7363,148.8982,11255.0
2018-10-09 09:50:00,156.31,156.68,156.27,156.68,8434.0,148.8792,149.2316,148.8411,149.2316,8434.0
2018-10-09 09:55:00,156.63,156.88,156.63,156.88,4267.0,149.184,149.4221,149.184,149.4221,4267.0
2018-10-09 10:00:00,156.89,157.02,156.89,156.9,5240.0,149.4316,149.5554,149.4316,149.4411,5240.0
2018-10-09 10:05:00,156.97,156.97,156.67,156.67,3682.0,149.5078,149.5078,149.2221,149.2221,3682.0
2018-10-09 10:10:00,156.72,156.77,156.53,156.67,6345.0,149.2697,149.3173,149.0887,149.2221,6345.0
2018-10-09 10:15:00,156.75,156.93,156.72,156.91,10524.0,149.2983,149.4697,149.2697,149.4507,10524.0
2018-10-09 10:20:00,156.92,157.09,156.91,157.09,5031.0,149.4602,149.6221,149.4507,149.6221,5031.0
2018-10-09 10:25:00,157.11,157.27,157.03,157.24,4819.0,149.6411,149.7935,149.5649,149.765,4819.0
2018-10-09 10:30:00,157.25,157.42,157.22,157.35,14771.0,149.7745,149.9364,149.7459,149.8697,14771.0
2018-10-09 10:35:00,157.42,157.43,157.23,157.28,5122.0,149.9364,149.9459,149.7554,149.8031,5122.0
2018-10-09 10:40:00,157.27,157.46,157.27,157.41,7000.0,149.7935,149.9745,149.7935,149.9269,7000.0
2018-10-09 10:45:00,157.35,157.46,157.28,157.33,8090.0,149.8697,149.9745,149.8031,149.8507,8090.0
2018-10-09 10:50:00,157.32,157.32,157.02,157.09,2790.0,149.8412,149.8412,149.5554,149.6221,2790.0
2018-10-09 10:55:00,157.1,157.14,157.02,157.07,2554.0,149.6316,149.6697,149.5554,149.603,2554.0
2018-10-09 11:00:00,157.04,157.04,156.85,156.91,6691.0,149.5745,149.5745,149.3935,149.4507,6691.0
2018-10-09 11:05:00,156.9,156.9,156.68,156.68,4101.0,149.4411,149.4411,149.2316,149.2316,4101.0
2018-10-09 11:10:00,156.67,156.85,156.6,156.85,6105.0,149.2221,149.3935,149.1554,149.3935,6105.0
2018-10-09 11:15:00,156.85,156.96,156.81,156.84,7319.0,149.3935,149.4983,149.3554,149.384,7319.0
2018-10-09 11:20:00,156.83,157.06,156.83,157.06,1339.0,149.3745,149.5935,149.3745,149.5935,1339.0
2018-10-09 11:25:00,157.09,157.21,157.09,157.14,3664.0,149.6221,149.7364,149.6221,149.6697,3664.0
2018-10-09 11:30:00,157.15,157.17,156.97,156.98,7072.0,149.6792,149.6983,149.5078,149.5173,7072.0
2018-10-09 11:35:00,156.97,157.15,156.97,157.05,5343.0,149.5078,149.6792,149.5078,149.584,5343.0
2018-10-09 11:40:00,157.1,157.14,157.07,157.1,1790.0,149.6316,149.6697,149.603,149.6316,1790.0
2018-10-09 11:45:00,157.03,157.08,156.93,156.97,3035.0,149.5649,149.6126,149.4697,149.5078,3035.0
2018-10-09 11:50:00,156.97,157.19,156.96,157.11,1830.0,149.5078,149.7173,149.4983,149.6411,1830.0
2018-10-09 11:55:00,157.14,157.14,157.08,157.13,2417.0,149.6697,149.6697,149.6126,149.6602,2417.0
2018-10-09 12:00:00,157.17,157.26,157.16,157.16,5525.0,149.6983,149.784,149.6888,149.6888,5525.0
2018-10-09 12:05:00,157.14,157.2,157.11,157.15,2144.0,149.6697,149.7269,149.6411,149.6792,2144.0
2018-10-09 12:10:00,157.09,157.09,156.9,156.9,3290.0,149.6221,149.6221,149.4411,149.4411,3290.0
2018-10-09 12:15:00,156.88,156.89,156.82,156.82,2649.0,149.4221,149.4316,149.3649,149.3649,2649.0
2018-10-09 12:20:00,156.76,156.84,156.72,156.72,1804.0,149.3078,149.384,149.2697,149.2697,1804.0
2018-10-09 12:25:00,156.73,156.81,156.73,156.73,6044.0,149.2792,149.3554,149.2792,149.2792,6044.0
2018-10-09 12:30:00,156.7,156.73,156.59,156.69,4937.0,149.2506,149.2792,149.1459,149.2411,4937.0
2018-10-09 12:35:00,156.75,156.87,156.75,156.87,1000.0,149.2983,149.4126,149.2983,149.4126,1000.0
2018-10-09 12:40:00,156.84,156.84,156.52,156.52,2833.0,149.384,149.384,149.0792,149.0792,2833.0
2018-10-09 12:45:00,156.47,156.59,156.33,156.38,7607.0,149.0316,149.1459,148.8982,148.9458,7607.0
2018-10-09 12:50:00,156.46,156.46,156.36,156.4,3917.0,149.022,149.022,148.9268,148.9649,3917.0
2018-10-09 12:55:00,156.35,156.47,156.35,156.42,2609.0,148.9173,149.0316,148.9173,148.9839,2609.0
2018-10-09 13:00:00,156.4,156.4,156.13,156.18,5041.0,148.9649,148.9649,148.7077,148.7554,5041.0
2018-10-09 13:05:00,156.15,156.26,156.11,156.22,2653.0,148.7268,148.8316,148.6887,148.7935,2653.0
2018-10-09 13:10:00,156.3,156.54,156.3,156.5,2745.0,148.8697,149.0982,148.8697,149.0601,2745.0
2018-10-09 13:15:00,156.48,156.56,156.45,156.47,2357.0,149.0411,149.1173,149.0125,149.0316,2357.0
2018-10-09 13:20:00,156.49,156.73,156.48,156.67,6730.0,149.0506,149.2792,149.0411,149.2221,6730.0
2018-10-09 13:25:00,156.68,156.69,156.55,156.59,7452.0,149.2316,149.2411,149.1078,149.1459,7452.0
2018-10-09 13:30:00,156.57,156.58,156.48,156.54,2934.0,149.1268,149.1363,149.0411,149.0982,2934.0
2018-10-09 13:35:00,156.51,156.51,156.31,156.35,3061.0,149.0697,149.0697,148.8792,148.9173,3061.0
2018-10-09 13:40:00,156.38,156.47,156.23,156.27,3204.0,148.9458,149.0316,148.803,148.8411,3204.0
2018-10-09 13:45:00,156.23,156.35,156.22,156.35,1297.0,148.803,148.9173,148.7935,148.9173,1297.0
2018-10-09 13:50:00,156.34,156.43,156.34,156.42,2611.0,148.9078,148.9935,148.9078,148.9839,2611.0
2018-10-09 13:55:00,156.53,156.64,156.53,156.62,2229.0,149.0887,149.1935,149.0887,149.1744,2229.0
2018-10-09 14:00:00,156.57,156.58,156.43,156.48,6511.0,149.1268,149.1363,148.9935,149.0411,6511.0
2018-10-09 14:05:00,156.47,156.62,156.33,156.6,14353.0,149.0316,149.1744,148.8982,149.1554,14353.0
2018-10-09 14:10:00,156.64,156.65,156.5,156.64,7590.0,149.1935,149.203,149.0601,149.1935,7590.0
2018-10-09 14:15:00,156.66,156.71,156.5,156.54,6214.0,149.2125,149.2602,149.0601,149.0982,6214.0
2018-10-09 14:20:00,156.52,156.62,156.52,156.59,4712.0,149.0792,149.1744,149.0792,149.1459,4712.0
2018-10-09 14:25:00,156.63,156.72,156.62,156.65,4572.0,149.184,149.2697,149.1744,149.203,4572.0
2018-10-09 14:30:00,156.7,156.7,156.52,156.53,10290.0,149.2506,149.2506,149.0792,149.0887,10290.0
2018-10-09 14:35:00,156.5,156.6,156.46,156.57,5685.0,149.0601,149.1554,149.022,149.1268,5685.0
2018-10-09 14:40:00,156.57,156.67,156.55,156.67,9063.0,149.1268,149.2221,149.1078,149.2221,9063.0
2018-10-09 14:45:00,156.62,156.64,156.49,156.61,27472.0,149.1744,149.1935,149.0506,149.1649,27472.0
2018-10-09 14:50:00,156.61,156.89,156.6,156.86,9576.0,149.1649,149.4316,149.1554,149.403,9576.0
2018-10-09 14:55:00,156.87,156.92,156.85,156.85,2561.0,149.4126,149.4602,149.3935,149.3935,2561.0
2018-10-09 15:00:00,156.78,156.89,156.75,156.77,15503.0,149.3268,149.4316,149.2983,149.3173,15503.0
2018-10-09 15:05:00,156.77,156.83,156.75,156.8,7385.0,149.3173,149.3745,149.2983,149.3459,7385.0
2018-10-09 15:10:00,156.78,156.78,156.69,156.75,11146.0,149.3268,149.3268,149.2411,149.2983,11146.0
2018-10-09 15:15:00,156.74,156.76,156.7,156.72,26397.0,149.2887,149.3078,149.2506,149.2697,26397.0
2018-10-09 15:20:00,156.69,156.72,156.4,156.41,4797.0,149.2411,149.2697,148.9649,148.9744,4797.0
2018-10-09 15:25:00,156.47,156.53,156.43,156.48,3707.0,149.0316,149.0887,148.9935,149.0411,3707.0
2018-10-09 15:30:00,156.51,156.55,156.46,156.53,3778.0,149.0697,149.1078,149.022,149.0887,3778.0
2018-10-09 15:35:00,156.52,156.6,156.51,156.57,4452.0,149.0792,149.1554,149.0697,149.1268,4452.0
2018-10-09 15:40:00,156.55,156.56,156.5,156.52,4943.0,149.1078,149.1173,149.0601,149.0792,4943.0
2018-10-09 15:45:00,156.51,156.79,156.51,156.73,8904.0,149.0697,149.3364,149.0697,149.2792,8904.0
2018-10-09 15:50:00,156.72,156.72,156.51,156.62,25007.0,149.2697,149.2697,149.0697,149.1744,25007.0
2018-10-09 15:55:00,156.59,156.59,156.47,156.5,18280.0,149.1459,149.1459,149.0316,149.0601,18280.0
2018-10-10 09:30:00,156.0,156.24,155.43,155.43,26722.0,148.5839,148.8125,148.041,148.041,26722.0
2018-10-10 09:35:00,155.41,155.42,154.94,154.97,7919.0,148.022,148.0315,147.5743,147.6029,7919.0
2018-10-10 09:40:00,155.08,155.28,154.99,155.24,9658.0,147.7077,147.8981,147.6219,147.86,9658.0
2018-10-10 09:45:00,155.02,155.12,154.84,154.85,5529.0,147.6505,147.7457,147.4791,147.4886,5529.0
2018-10-10 09:50:00,154.67,154.78,154.46,154.52,20735.0,147.3171,147.4219,147.1171,147.1743,20735.0
2018-10-10 09:55:00,154.45,154.53,153.97,154.0,19902.0,147.1076,147.1838,146.6504,146.679,19902.0
2018-10-10 10:00:00,154.14,154.25,153.66,153.78,15470.0,146.8123,146.9171,146.3552,146.4695,15470.0
2018-10-10 10:05:00,153.81,154.11,153.77,154.06,11518.0,146.498,146.7838,146.4599,146.7361,11518.0
2018-10-10 10:10:00,153.98,154.21,153.94,154.0,5360.0,146.6599,146.879,146.6218,146.679,5360.0
2018-10-10 10:15:00,153.97,154.14,153.89,154.14,10246.0,146.6504,146.8123,146.5742,146.8123,10246.0
2018-10-10 10:20:00,154.2,154.46,154.19,154.41,16841.0,146.8695,147.1171,146.86,147.0695,16841.0
2018-10-10 10:25:00,154.39,154.41,154.19,154.21,10435.0,147.0505,147.0695,146.86,146.879,10435.0
2018-10-10 10:30:00,154.14,154.37,154.0,154.1,22154.0,146.8123,147.0314,146.679,146.7742,22154.0
2018-10-10 10:35:00,154.1,154.16,154.04,154.06,6069.0,146.7742,146.8314,146.7171,146.7361,6069.0
2018-10-10 10:40:00,154.09,154.17,153.94,154.16,4669.0,146.7647,146.8409,146.6218,146.8314,4669.0
2018-10-10 10:45:00,154.0,154.24,153.81,153.84,7203.0,146.679,146.9076,146.498,146.5266,7203.0
2018-10-10 10:50:00,153.95,154.2,153.95,154.09,9999.0,146.6314,146.8695,146.6314,146.7647,9999.0
2018-10-10 10:55:00,153.88,153.9,153.71,153.86,12817.0,146.5647,146.5837,146.4028,146.5456,12817.0
2018-10-10 11:00:00,153.84,153.93,153.62,153.63,11815.0,146.5266,146.6123,146.3171,146.3266,11815.0
2018-10-10 11:05:00,153.53,153.58,153.3,153.3,12383.0,146.2313,146.279,146.0123,146.0123,12383.0
2018-10-10 11:10:00,153.19,153.38,153.16,153.23,13722.0,145.9075,146.0885,145.8789,145.9456,13722.0
2018-10-10 11:15:00,153.18,153.31,153.06,153.17,7173.0,145.898,146.0218,145.7837,145.8884,7173.0
2018-10-10 11:20:00,153.01,153.08,152.76,152.95,24222.0,145.7361,145.8027,145.4979,145.6789,24222.0
2018-10-10 11:25:00,152.93,153.33,152.92,153.31,9510.0,145.6599,146.0408,145.6503,146.0218,9510.0
2018-10-10 11:30:00,153.29,153.29,153.07,153.08,5454.0,146.0027,146.0027,145.7932,145.8027,5454.0
2018-10-10 11:35:00,153.13,153.13,152.87,152.93,9526.0,145.8504,145.8504,145.6027,145.6599,9526.0
2018-10-10 11:40:00,152.96,153.33,152.95,153.3,15427.0,145.6884,146.0408,145.6789,146.0123,15427.0
2018-10-10 11:45:00,153.27,153.49,153.17,153.45,10003.0,145.9837,146.1932,145.8884,146.1551,10003.0
2018-10-10 11:50:00,153.47,153.48,153.3,153.42,5206.0,146.1742,146.1837,146.0123,146.1266,5206.0
2018-10-10 11:55:00,153.31,153.39,153.16,153.17,8500.0,146.0218,146.098,145.8789,145.8884,8500.0
2018-10-10 12:00:00,153.11,153.2,153.09,153.16,4261.0,145.8313,145.917,145.8123,145.8789,4261.0
2018-10-10 12:05:00,153.13,153.13,152.86,153.03,11665.0,145.8504,145.8504,145.5932,145.7551,11665.0
2018-10-10 12:10:00,153.04,153.27,153.0,153.27,8706.0,145.7646,145.9837,145.7265,145.9837,8706.0
2018-10-10 12:15:00,153.23,153.66,153.23,153.65,4977.0,145.9456,146.3552,145.9456,146.3456,4977.0
2018-10-10 12:20:00,153.65,153.66,153.45,153.47,4297.0,146.3456,146.3552,146.1551,146.1742,4297.0
2018-10-10 12:25:00,153.43,153.52,153.32,153.34,2831.0,146.1361,146.2218,146.0313,146.0504,2831.0
2018-10-10 12:30:00,153.35,153.36,153.19,153.25,3085.0,146.0599,146.0694,145.9075,145.9646,3085.0
2018-10-10 12:35:00,153.29,153.29,153.07,153.17,1311.0,146.0027,146.0027,145.7932,145.8884,1311.0
2018-10-10 12:40:00,153.15,153.25,153.04,153.19,7656.0,145.8694,145.9646,145.7646,145.9075,7656.0
2018-10-10 12:45:00,153.16,153.35,153.16,153.31,6061.0,145.8789,146.0599,145.8789,146.0218,6061.0
2018-10-10 12:50:00,153.35,153.47,153.28,153.35,4090.0,146.0599,146.1742,145.9932,146.0599,4090.0
2018-10-10 12:55:00,153.39,153.39,153.12,153.12,2996.0,146.098,146.098,145.8408,145.8408,2996.0
2018-10-10 13:00:00,153.0,153.01,152.71,152.78,8315.0,145.7265,145.7361,145.4503,145.517,8315.0
2018-10-10 13:05:00,152.74,153.08,152.72,153.04,3947.0,145.4789,145.8027,145.4598,145.7646,3947.0
2018-10-10 13:10:00,153.07,153.44,153.06,153.44,4860.0,145.7932,146.1456,145.7837,146.1456,4860.0
2018-10-10 13:15:00,153.38,153.5,153.32,153.5,2813.0,146.0885,146.2028,146.0313,146.2028,2813.0
2018-10-10 13:20:00,153.49,153.63,153.47,153.58,1385.0,146.1932,146.3266,146.1742,146.279,1385.0
2018-10-10 13:25:00,153.55,153.56,153.37,153.45,2860.0,146.2504,146.2599,146.0789,146.1551,2860.0
2018-10-10 13:30:00,153.43,153.47,153.29,153.46,2455.0,146.1361,146.1742,146.0027,146.1647,2455.0
2018-10-10 13:35:00,153.56,153.56,153.35,153.36,5730.0,146.2599,146.2599,146.0599,146.0694,5730.0
2018-10-10 13:40:00,153.45,153.45,153.11,153.22,10988.0,146.1551,146.1551,145.8313,145.9361,10988.0
2018-10-10 13:45:00,153.28,153.45,153.26,153.39,7781.0,145.9932,146.1551,145.9742,146.098,7781.0
2018-10-10 13:50:00,153.35,153.37,153.2,153.2,3571.0,146.0599,146.0789,145.917,145.917,3571.0
2018-10-10 13:55:00,153.21,153.21,153.08,153.08,2229.0,145.9265,145.9265,145.8027,145.8027,2229.0
2018-10-10 14:00:00,153.15,153.21,152.97,153.02,10736.0,145.8694,145.9265,145.698,145.7456,10736.0
2018-10-10 14:05:00,152.84,152.88,152.47,152.51,23744.0,145.5741,145.6122,145.2217,145.2598,23744.0
2018-10-10 14:10:00,152.5,152.8,152.49,152.5,10345.0,145.2503,145.536,145.2408,145.2503,10345.0
2018-10-10 14:15:00,152.52,152.92,152.5,152.78,15019.0,145.2693,145.6503,145.2503,145.517,15019.0
2018-10-10 14:20:00,152.8,152.82,152.56,152.82,7468.0,145.536,145.5551,145.3074,145.5551,7468.0
2018-10-10 14:25:00,152.83,152.83,152.53,152.71,11243.0,145.5646,145.5646,145.2789,145.4503,11243.0
2018-10-10 14:30:00,152.76,152.83,152.61,152.63,11428.0,145.4979,145.5646,145.3551,145.3741,11428.0
2018-10-10 14:35:00,152.6,152.67,152.3,152.41,10076.0,145.3455,145.4122,145.0598,145.1646,10076.0
2018-10-10 14:40:00,152.38,152.38,152.09,152.12,20470.0,145.136,145.136,144.8598,144.8884,20470.0
2018-10-10 14:45:00,152.15,152.37,152.08,152.19,13196.0,144.9169,145.1265,144.8503,144.955,13196.0
2018-10-10 14:50:00,152.15,152.38,152.14,152.31,9656.0,144.9169,145.136,144.9074,145.0693,9656.0
2018-10-10 14:55:00,152.26,152.51,152.21,152.4,37758.0,145.0217,145.2598,144.9741,145.1551,37758.0
2018-10-10 15:00:00,152.32,152.32,152.1,152.12,5565.0,145.0789,145.0789,144.8693,144.8884,5565.0
2018-10-10 15:05:00,152.08,152.19,151.81,151.9,17650.0,144.8503,144.955,144.5931,144.6788,17650.0
2018-10-10 15:10:00,151.86,151.87,151.46,151.57,21688.0,144.6407,144.6503,144.2597,144.3645,21688.0
2018-10-10 15:15:00,151.58,151.8,151.48,151.52,11886.0,144.374,144.5836,144.2788,144.3169,11886.0
2018-10-10 15:20:00,151.54,151.9,151.53,151.9,15587.0,144.3359,144.6788,144.3264,144.6788,15587.0
2018-10-10 15:25:00,151.85,151.99,151.59,151.99,29992.0,144.6312,144.7645,144.3836,144.7645,29992.0
2018-10-10 15:30:00,151.98,151.98,151.62,151.62,13066.0,144.755,144.755,144.4121,144.4121,13066.0
2018-10-10 15:35:00,151.59,151.59,151.19,151.19,41159.0,144.3836,144.3836,144.0026,144.0026,41159.0
2018-10-10 15:40:00,151.17,151.17,150.86,151.09,48620.0,143.9835,143.9835,143.6883,143.9073,48620.0
2018-10-10 15:45:00,151.07,151.56,150.76,151.48,38974.0,143.8883,144.355,143.593,144.2788,38974.0
2018-10-10 15:50:00,151.48,151.48,150.75,150.79,17036.0,144.2788,144.2788,143.5835,143.6216,17036.0
2018-10-10 15:55:00,150.62,150.69,150.1,150.33,33179.0,143.4597,143.5263,142.9644,143.1835,33179.0
2018-10-11 09:30:00,149.67,150.03,149.15,149.83,70526.0,142.5548,142.8977,142.0596,142.7072,70526.0
2018-10-11 09:35:00,149.87,149.88,149.36,149.36,53349.0,142.7453,142.7549,142.2596,142.2596,53349.0
2018-10-11 09:40:00,149.38,149.51,149.1,149.36,15814.0,142.2786,142.4024,142.0119,142.2596,15814.0
2018-10-11 09:45:00,149.31,150.42,149.22,150.42,24977.0,142.212,143.2692,142.1262,143.2692,24977.0
2018-10-11 09:50:00,150.34,150.95,150.25,150.91,18135.0,143.193,143.774,143.1073,143.7359,18135.0
2018-10-11 09:55:00,150.91,151.25,150.74,151.2,21681.0,143.7359,144.0597,143.574,144.0121,21681.0
2018-10-11 10:00:00,151.17,151.18,150.59,150.59,13699.0,143.9835,143.9931,143.4311,143.4311,13699.0
2018-10-11 10:05:00,150.59,150.77,150.3,150.74,15697.0,143.4311,143.6025,143.1549,143.574,15697.0
2018-10-11 10:10:00,150.68,150.68,150.17,150.22,16892.0,143.5168,143.5168,143.0311,143.0787,16892.0
2018-10-11 10:15:00,150.13,150.18,149.62,149.89,12046.0,142.993,143.0406,142.5072,142.7644,12046.0
2018-10-11 10:20:00,149.82,150.1,149.7,149.71,7949.0,142.6977,142.9644,142.5834,142.5929,7949.0
2018-10-11 10:25:00,149.63,150.22,149.6,150.09,19857.0,142.5167,143.0787,142.4882,142.9549,19857.0
2018-10-11 10:30:00,150.16,150.5,150.07,150.07,11257.0,143.0215,143.3454,142.9358,142.9358,11257.0
2018-10-11 10:35:00,150.14,150.4,149.95,150.05,13179.0,143.0025,143.2501,142.8215,142.9168,13179.0
2018-10-11 10:40:00,150.03,150.17,149.82,149.93,9900.0,142.8977,143.0311,142.6977,142.8025,9900.0
2018-10-11 10:45:00,149.96,150.03,149.42,149.44,14024.0,142.831,142.8977,142.3167,142.3358,14024.0
2018-10-11 10:50:00,149.42,149.71,149.27,149.45,31581.0,142.3167,142.5929,142.1739,142.3453,31581.0
2018-10-11 10:55:00,149.52,149.62,149.21,149.21,10130.0,142.412,142.5072,142.1167,142.1167,10130.0
2018-10-11 11:00:00,149.28,149.28,148.37,148.37,16530.0,142.1834,142.1834,141.3166,141.3166,16530.0
2018-10-11 11:05:00,148.43,148.92,148.42,148.75,57737.0,141.3738,141.8405,141.3643,141.6786,57737.0
2018-10-11 11:10:00,148.75,148.75,148.17,148.35,19229.0,141.6786,141.6786,141.1261,141.2976,19229.0
2018-10-11 11:15:00,148.28,148.81,148.22,148.54,27918.0,141.2309,141.7357,141.1738,141.4786,27918.0
2018-10-11 11:20:00,148.65,149.18,148.65,149.0,15021.0,141.5833,142.0881,141.5833,141.9167,15021.0
2018-10-11 11:25:00,148.99,149.21,148.87,148.98,12545.0,141.9072,142.1167,141.7929,141.8976,12545.0
2018-10-11 11:30:00,148.97,149.02,148.66,149.02,7877.0,141.8881,141.9357,141.5929,141.9357,7877.0
2018-10-11 11:35:00,149.0,149.0,148.58,148.82,31087.0,141.9167,141.9167,141.5167,141.7452,31087.0
2018-10-11 11:40:00,148.88,149.25,148.88,149.19,13119.0,141.8024,142.1548,141.8024,142.0977,13119.0
2018-10-11 11:45:00,149.22,149.68,149.07,149.68,14611.0,142.1262,142.5644,141.9834,142.5644,14611.0
2018-10-11 11:50:00,149.79,150.05,149.57,149.84,12679.0,142.6691,142.9168,142.4596,142.7168,12679.0
2018-10-11 11:55:00,149.82,149.88,149.42,149.49,15258.0,142.6977,142.7549,142.3167,142.3834,15258.0
2018-10-11 12:00:00,149.42,149.75,149.42,149.51,10840.0,142.3167,142.631,142.3167,142.4024,10840.0
2018-10-11 12:05:00,149.62,149.7,149.47,149.47,7025.0,142.5072,142.5834,142.3643,142.3643,7025.0
2018-10-11 12:10:00,149.49,149.8,149.48,149.78,1740.0,142.3834,142.6787,142.3739,142.6596,1740.0
2018-10-11 12:15:00,149.89,150.12,149.88,150.1,4458.0,142.7644,142.9834,142.7549,142.9644,4458.0
2018-10-11 12:20:00,150.16,150.6,150.16,150.6,10677.0,143.0215,143.4406,143.0215,143.4406,10677.0
2018-10-11 12:25:00,150.55,150.64,150.24,150.27,6962.0,143.393,143.4787,143.0977,143.1263,6962.0
2018-10-11 12:30:00,150.18,150.31,150.05,150.14,14018.0,143.0406,143.1644,142.9168,143.0025,14018.0
2018-10-11 12:35:00,150.09,150.24,149.88,149.88,11769.0,142.9549,143.0977,142.7549,142.7549,11769.0
2018-10-11 12:40:00,149.92,150.24,149.91,150.22,6682.0,142.793,143.0977,142.7834,143.0787,6682.0
2018-10-11 12:45:00,150.19,150.21,149.73,149.82,11741.0,143.0501,143.0692,142.612,142.6977,11741.0
2018-10-11 12:50:00,149.84,149.92,149.58,149.91,6513.0,142.7168,142.793,142.4691,142.7834,6513.0
2018-10-11 12:55:00,149.9,150.0,149.75,149.87,13583.0,142.7739,142.8691,142.631,142.7453,13583.0
2018-10-11 13:00:00,149.81,149.81,149.4,149.42,11368.0,142.6882,142.6882,142.2977,142.3167,11368.0
2018-10-11 13:05:00,149.43,149.62,149.43,149.48,14093.0,142.3262,142.5072,142.3262,142.3739,14093.0
2018-10-11 13:10:00,149.53,150.0,149.42,150.0,7148.0,142.4215,142.8691,142.3167,142.8691,7148.0
2018-10-11 13:15:00,150.06,150.24,150.03,150.08,20266.0,142.9263,143.0977,142.8977,142.9453,20266.0
2018-10-11 13:20:00,150.13,150.25,149.88,149.89,23608.0,142.993,143.1073,142.7549,142.7644,23608.0
2018-10-11 13:25:00,149.88,150.03,149.79,149.94,16786.0,142.7549,142.8977,142.6691,142.812,16786.0
2018-10-11 13:30:00,150.02,150.19,149.81,149.84,8611.0,142.8882,143.0501,142.6882,142.7168,8611.0
2018-10-11 13:35:00,149.78,149.86,149.71,149.81,7010.0,142.6596,142.7358,142.5929,142.6882,7010.0
2018-10-11 13:40:00,149.85,149.96,149.57,149.61,6886.0,142.7263,142.831,142.4596,142.4977,6886.0
2018-10-11 13:45:00,149.61,149.71,149.39,149.4,12073.0,142.4977,142.5929,142.2881,142.2977,12073.0
2018-10-11 13:50:00,149.4,149.41,149.13,149.41,15420.0,142.2977,142.3072,142.0405,142.3072,15420.0
2018-10-11 13:55:00,149.36,149.69,149.28,149.69,12829.0,142.2596,142.5739,142.1834,142.5739,12829.0
2018-10-11 14:00:00,149.66,149.72,149.41,149.59,13314.0,142.5453,142.6025,142.3072,142.4786,13314.0
2018-10-11 14:05:00,149.61,149.75,149.42,149.43,5670.0,142.4977,142.631,142.3167,142.3262,5670.0
2018-10-11 14:10:00,149.39,149.47,148.91,149.04,21800.0,142.2881,142.3643,141.831,141.9548,21800.0
2018-10-11 14:15:00,149.08,149.15,148.77,149.01,9454.0,141.9929,142.0596,141.6976,141.9262,9454.0
2018-10-11 14:20:00,148.97,149.26,148.89,148.89,55191.0,141.8881,142.1643,141.8119,141.8119,55191.0
2018-10-11 14:25:00,148.89,149.15,148.75,148.87,47666.0,141.8119,142.0596,141.6786,141.7929,47666.0
2018-10-11 14:30:00,148.85,148.85,148.57,148.58,23269.0,141.7738,141.7738,141.5071,141.5167,23269.0
2018-10-11 14:35:00,148.5,148.5,148.06,148.14,24722.0,141.4405,141.4405,141.0214,141.0976,24722.0
2018-10-11 14:40:00,148.14,148.21,147.24,147.27,29003.0,141.0976,141.1642,140.2404,140.2689,29003.0
2018-10-11 14:45:00,147.23,147.68,146.54,147.51,53715.0,140.2308,140.6594,139.5736,140.4975,53715.0
2018-10-11 14:50:00,147.52,147.98,147.33,147.92,12824.0,140.507,140.9452,140.3261,140.888,12824.0
2018-10-11 14:55:00,147.83,147.83,147.43,147.7,9693.0,140.8023,140.8023,140.4213,140.6785,9693.0
2018-10-11 15:00:00,147.58,148.24,147.51,148.17,10402.0,140.5642,141.1928,140.4975,141.1261,10402.0
2018-10-11 15:05:00,148.19,148.21,147.76,147.77,24315.0,141.1452,141.1642,140.7356,140.7452,24315.0
2018-10-11 15:10:00,147.7,148.59,147.47,148.45,14578.0,140.6785,141.5262,140.4594,141.3928,14578.0
2018-10-11 15:15:00,148.38,149.37,148.38,149.33,15834.0,141.3262,142.2691,141.3262,142.231,15834.0
2018-10-11 15:20:00,149.31,149.61,149.1,149.34,23532.0,142.212,142.4977,142.0119,142.2405,23532.0
2018-10-11 15:25:00,149.29,149.46,149.0,149.11,113765.0,142.1929,142.3548,141.9167,142.0215,113765.0
2018-10-11 15:30:00,148.93,149.36,148.87,149.03,22539.0,141.85,142.2596,141.7929,141.9453,22539.0
2018-10-11 15:35:00,148.98,149.03,148.44,148.94,15409.0,141.8976,141.9453,141.3833,141.8595,15409.0
2018-10-11 15:40:00,148.86,148.92,148.44,148.45,7904.0,141.7833,141.8405,141.3833,141.3928,7904.0
2018-10-11 15:45:00,148.43,148.61,147.83,147.9,11114.0,141.3738,141.5452,140.8023,140.869,11114.0
2018-10-11 15:50:00,147.81,148.42,147.75,148.12,19281.0,140.7833,141.3643,140.7261,141.0785,19281.0
2018-10-11 15:55:00,148.09,148.36,147.71,147.75,38536.0,141.0499,141.3071,140.688,140.7261,38536.0
2018-10-12 09:30:00,151.04,151.22,150.89,150.92,33871.0,143.8597,144.0312,143.7168,143.7454,33871.0
2018-10-12 09:35:00,150.77,151.14,150.63,150.87,14282.0,143.6025,143.955,143.4692,143.6978,14282.0
2018-10-12 09:40:00,150.87,150.97,150.58,150.59,4686.0,143.6978,143.793,143.4216,143.4311,4686.0
2018-10-12 09:45:00,150.62,150.89,150.56,150.89,13095.0,143.4597,143.7168,143.4025,143.7168,13095.0
2018-10-12 09:50:00,150.86,150.91,150.67,150.91,17676.0,143.6883,143.7359,143.5073,143.7359,17676.0
2018-10-12 09:55:00,150.87,151.22,150.87,151.2,8261.0,143.6978,144.0312,143.6978,144.0121,8261.0
2018-10-12 10:00:00,151.13,151.51,151.05,151.49,9085.0,143.9454,144.3074,143.8692,144.2883,9085.0
2018-10-12 10:05:00,151.56,151.58,151.31,151.46,7301.0,144.355,144.374,144.1169,144.2597,7301.0
2018-10-12 10:10:00,151.46,151.51,151.1,151.1,6418.0,144.2597,144.3074,143.9169,143.9169,6418.0
2018-10-12 10:15:00,151.14,151.14,150.84,150.84,7187.0,143.955,143.955,143.6692,143.6692,7187.0
2018-10-12 10:20:00,150.93,151.0,150.68,150.97,7996.0,143.7549,143.8216,143.5168,143.793,7996.0
2018-10-12 10:25:00,150.76,150.77,150.51,150.51,7459.0,143.593,143.6025,143.3549,143.3549,7459.0
2018-10-12 10:30:00,150.52,150.78,150.5,150.78,9993.0,143.3644,143.6121,143.3454,143.6121,9993.0
2018-10-12 10:35:00,150.74,151.1,150.74,151.08,10068.0,143.574,143.9169,143.574,143.8978,10068.0
2018-10-12 10:40:00,150.97,151.08,150.91,151.01,5928.0,143.793,143.8978,143.7359,143.8311,5928.0
2018-10-12 10:45:00,150.95,151.07,150.82,150.82,10202.0,143.774,143.8883,143.6502,143.6502,10202.0
2018-10-12 10:50:00,150.94,151.2,150.94,151.2,3887.0,143.7645,144.0121,143.7645,144.0121,3887.0
2018-10-12 10:55:00,151.23,151.23,150.83,150.83,6821.0,144.0407,144.0407,143.6597,143.6597,6821.0
2018-10-12 11:00:00,150.86,151.0,150.72,150.72,9121.0,143.6883,143.8216,143.5549,143.5549,9121.0
2018-10-12 11:05:00,150.73,150.97,150.61,150.93,4920.0,143.5644,143.793,143.4501,143.7549,4920.0
2018-10-12 11:10:00,150.99,151.07,150.88,150.94,7113.0,143.8121,143.8883,143.7073,143.7645,7113.0
2018-10-12 11:15:00,150.94,150.96,150.74,150.77,11269.0,143.7645,143.7835,143.574,143.6025,11269.0
2018-10-12 11:20:00,150.79,150.92,150.77,150.79,12167.0,143.6216,143.7454,143.6025,143.6216,12167.0
2018-10-12 11:25:00,150.78,150.8,150.46,150.58,14041.0,143.6121,143.6311,143.3073,143.4216,14041.0
2018-10-12 11:30:00,150.49,150.74,150.49,150.7,7545.0,143.3359,143.574,143.3359,143.5359,7545.0
2018-10-12 11:35:00,150.68,150.68,150.34,150.38,70568.0,143.5168,143.5168,143.193,143.2311,70568.0
2018-10-12 11:40:00,150.34,150.38,150.0,150.04,142285.0,143.193,143.2311,142.8691,142.9072,142285.0
2018-10-12 11:45:00,150.02,150.03,149.68,149.97,101952.0,142.8882,142.8977,142.5644,142.8406,101952.0
2018-10-12 11:50:00,150.02,150.14,149.93,150.05,12192.0,142.8882,143.0025,142.8025,142.9168,12192.0
2018-10-12 11:55:00,150.0,150.21,149.96,150.08,3327.0,142.8691,143.0692,142.831,142.9453,3327.0
2018-10-12 12:00:00,150.05,150.08,149.69,149.69,9248.0,142.9168,142.9453,142.5739,142.5739,9248.0
2018-10-12 12:05:00,149.68,149.84,149.56,149.76,53173.0,142.5644,142.7168,142.4501,142.6406,53173.0
2018-10-12 12:10:00,149.71,149.96,149.64,149.89,3496.0,142.5929,142.831,142.5263,142.7644,3496.0
2018-10-12 12:15:00,149.92,149.92,149.65,149.73,3972.0,142.793,142.793,142.5358,142.612,3972.0
2018-10-12 12:20:00,149.59,149.76,149.54,149.72,3384.0,142.4786,142.6406,142.431,142.6025,3384.0
2018-10-12 12:25:00,149.75,149.75,149.29,149.44,8025.0,142.631,142.631,142.1929,142.3358,8025.0
2018-10-12 12:30:00,149.46,149.61,149.36,149.54,8579.0,142.3548,142.4977,142.2596,142.431,8579.0
2018-10-12 12:35:00,149.49,149.49,149.12,149.15,7293.0,142.3834,142.3834,142.031,142.0596,7293.0
2018-10-12 12:40:00,149.09,149.18,148.85,148.89,21180.0,142.0024,142.0881,141.7738,141.8119,21180.0
2018-10-12 12:45:00,148.78,148.91,148.61,148.61,18567.0,141.7071,141.831,141.5452,141.5452,18567.0
2018-10-12 12:50:00,148.61,149.02,148.6,149.02,5491.0,141.5452,141.9357,141.5357,141.9357,5491.0
2018-10-12 12:55:00,149.12,149.51,149.12,149.45,7048.0,142.031,142.4024,142.031,142.3453,7048.0
2018-10-12 13:00:00,149.37,149.86,149.29,149.85,5962.0,142.2691,142.7358,142.1929,142.7263,5962.0
2018-10-12 13:05:00,149.92,150.06,149.82,150.0,11238.0,142.793,142.9263,142.6977,142.8691,11238.0
2018-10-12 13:10:00,150.01,150.09,149.78,149.78,11670.0,142.8787,142.9549,142.6596,142.6596,11670.0
2018-10-12 13:15:00,149.89,149.89,149.58,149.6,15443.0,142.7644,142.7644,142.4691,142.4882,15443.0
2018-10-12 13:20:00,149.66,149.91,149.66,149.88,5383.0,142.5453,142.7834,142.5453,142.7549,5383.0
2018-10-12 13:25:00,149.96,150.01,149.63,149.64,2735.0,142.831,142.8787,142.5167,142.5263,2735.0
2018-10-12 13:30:00,149.6,149.61,149.36,149.37,2115.0,142.4882,142.4977,142.2596,142.2691,2115.0
2018-10-12 13:35:00,149.3,149.36,149.1,149.35,4206.0,142.2024,142.2596,142.0119,142.25,4206.0
2018-10-12 13:40:00,149.46,149.56,149.33,149.48,10700.0,142.3548,142.4501,142.231,142.3739,10700.0
2018-10-12 13:45:00,149.57,149.93,149.56,149.88,5542.0,142.4596,142.8025,142.4501,142.7549,5542.0
2018-10-12 13:50:00,149.92,149.92,149.58,149.81,3900.0,142.793,142.793,142.4691,142.6882,3900.0
2018-10-12 13:55:00,149.81,149.86,149.6,149.6,8866.0,142.6882,142.7358,142.4882,142.4882,8866.0
2018-10-12 14:00:00,149.65,149.72,149.32,149.4,5433.0,142.5358,142.6025,142.2215,142.2977,5433.0
2018-10-12 14:05:00,149.36,149.55,149.28,149.3,27949.0,142.2596,142.4405,142.1834,142.2024,27949.0
2018-10-12 14:10:00,149.31,149.31,148.99,148.99,10942.0,142.212,142.212,141.9072,141.9072,10942.0
2018-10-12 14:15:00,148.98,149.53,148.98,149.46,115689.0,141.8976,142.4215,141.8976,142.3548,115689.0
2018-10-12 14:20:00,149.58,149.58,149.18,149.27,35652.0,142.4691,142.4691,142.0881,142.1739,35652.0
2018-10-12 14:25:00,149.3,149.73,149.26,149.73,60884.0,142.2024,142.612,142.1643,142.612,60884.0
2018-10-12 14:30:00,149.71,149.74,149.25,149.33,20600.0,142.5929,142.6215,142.1548,142.231,20600.0
2018-10-12 14:35:00,149.35,149.46,149.31,149.41,42922.0,142.25,142.3548,142.212,142.3072,42922.0
2018-10-12 14:40:00,149.44,149.48,149.16,149.27,24476.0,142.3358,142.3739,142.0691,142.1739,24476.0
2018-10-12 14:45:00,149.28,149.38,149.19,149.38,5039.0,142.1834,142.2786,142.0977,142.2786,5039.0
2018-10-12 14:50:00,149.28,149.89,149.28,149.88,12070.0,142.1834,142.7644,142.1834,142.7549,12070.0
2018-10-12 14:55:00,149.89,150.09,149.82,149.93,10829.0,142.7644,142.9549,142.6977,142.8025,10829.0
2018-10-12 15:00:00,150.08,150.15,149.74,149.95,4835.0,142.9453,143.012,142.6215,142.8215,4835.0
2018-10-12 15:05:00,150.04,150.33,149.89,150.31,8916.0,142.9072,143.1835,142.7644,143.1644,8916.0
2018-10-12 15:10:00,150.31,150.47,150.19,150.37,14160.0,143.1644,143.3168,143.0501,143.2216,14160.0
2018-10-12 15:15:00,150.24,150.25,150.05,150.16,4493.0,143.0977,143.1073,142.9168,143.0215,4493.0
2018-10-12 15:20:00,150.25,150.4,150.22,150.4,310560.0,143.1073,143.2501,143.0787,143.2501,310560.0
2018-10-12 15:25:00,150.48,150.79,150.47,150.68,13653.0,143.3263,143.6216,143.3168,143.5168,13653.0
2018-10-12 15:30:00,150.74,150.88,150.55,150.87,8743.0,143.574,143.7073,143.393,143.6978,8743.0
2018-10-12 15:35:00,150.84,150.84,150.45,150.45,9291.0,143.6692,143.6692,143.2978,143.2978,9291.0
2018-10-12 15:40:00,150.58,150.93,150.55,150.92,16291.0,143.4216,143.7549,143.393,143.7454,16291.0
2018-10-12 15:45:00,151.05,151.08,150.76,151.0,11443.0,143.8692,143.8978,143.593,143.8216,11443.0
2018-10-12 15:50:00,151.03,151.25,151.03,151.18,18313.0,143.8502,144.0597,143.8502,143.9931,18313.0
2018-10-12 15:55:00,151.16,151.42,150.92,150.92,96858.0,143.974,144.2216,143.7454,143.7454,96858.0
2018-10-15 09:30:00,150.62,150.67,150.39,150.44,20244.0,143.4597,143.5073,143.2406,143.2882,20244.0
2018-10-15 09:35:00,150.21,150.42,149.91,149.94,34493.0,143.0692,143.2692,142.7834,142.812,34493.0
2018-10-15 09:40:00,149.94,150.28,149.94,150.2,31576.0,142.812,143.1358,142.812,143.0596,31576.0
2018-10-15 09:45:00,150.34,150.54,150.3,150.3,5303.0,143.193,143.3835,143.1549,143.1549,5303.0
2018-10-15 09:50:00,150.34,150.41,150.11,150.11,17788.0,143.193,143.2597,142.9739,142.9739,17788.0
2018-10-15 09:55:00,150.03,150.4,150.01,150.1,5690.0,142.8977,143.2501,142.8787,142.9644,5690.0
2018-10-15 10:00:00,150.06,150.12,149.64,149.67,10355.0,142.9263,142.9834,142.5263,142.5548,10355.0
2018-10-15 10:05:00,149.71,149.83,149.64,149.74,20737.0,142.5929,142.7072,142.5263,142.6215,20737.0
2018-10-15 10:10:00,149.7,149.91,149.53,149.53,9643.0,142.5834,142.7834,142.4215,142.4215,9643.0
2018-10-15 10:15:00,149.56,149.69,149.42,149.43,11855.0,142.4501,142.5739,142.3167,142.3262,11855.0
2018-10-15 10:20:00,149.48,149.81,149.48,149.81,5105.0,142.3739,142.6882,142.3739,142.6882,5105.0
2018-10-15 10:25:00,149.82,149.97,149.8,149.94,1699.0,142.6977,142.8406,142.6787,142.812,1699.0
2018-10-15 10:30:00,149.89,150.17,149.89,150.15,3362.0,142.7644,143.0311,142.7644,143.012,3362.0
2018-10-15 10:35:00,150.21,150.21,150.07,150.09,710.0,143.0692,143.0692,142.9358,142.9549,710.0
2018-10-15 10:40:00,150.16,150.16,149.95,149.96,1979.0,143.0215,143.0215,142.8215,142.831,1979.0
2018-10-15 10:45:00,149.95,150.03,149.89,150.0,6111.0,142.8215,142.8977,142.7644,142.8691,6111.0
2018-10-15 10:50:00,149.9,150.12,149.89,150.12,2966.0,142.7739,142.9834,142.7644,142.9834,2966.0
2018-10-15 10:55:00,150.15,150.29,150.15,150.21,2047.0,143.012,143.1454,143.012,143.0692,2047.0
2018-10-15 11:00:00,150.32,150.35,150.19,150.25,6950.0,143.1739,143.2025,143.0501,143.1073,6950.0
2018-10-15 11:05:00,150.37,150.52,150.35,150.51,11250.0,143.2216,143.3644,143.2025,143.3549,11250.0
2018-10-15 11:10:00,150.5,150.72,150.47,150.66,11270.0,143.3454,143.5549,143.3168,143.4978,11270.0
2018-10-15 11:15:00,150.6,150.68,150.49,150.51,5157.0,143.4406,143.5168,143.3359,143.3549,5157.0
2018-10-15 11:20:00,150.58,150.63,150.46,150.53,3377.0,143.4216,143.4692,143.3073,143.374,3377.0
2018-10-15 11:25:00,150.57,150.95,150.48,150.93,8495.0,143.4121,143.774,143.3263,143.7549,8495.0
2018-10-15 11:30:00,151.0,151.0,150.72,150.72,5766.0,143.8216,143.8216,143.5549,143.5549,5766.0
2018-10-15 11:35:00,150.76,150.82,150.68,150.8,3699.0,143.593,143.6502,143.5168,143.6311,3699.0
2018-10-15 11:40:00,150.82,150.82,150.62,150.69,5143.0,143.6502,143.6502,143.4597,143.5263,5143.0
2018-10-15 11:45:00,150.66,150.69,150.54,150.58,2829.0,143.4978,143.5263,143.3835,143.4216,2829.0
2018-10-15 11:50:00,150.62,150.63,150.18,150.18,2292.0,143.4597,143.4692,143.0406,143.0406,2292.0
2018-10-15 11:55:00,150.18,150.28,150.0,150.05,7325.0,143.0406,143.1358,142.8691,142.9168,7325.0
2018-10-15 12:00:00,150.01,150.02,149.89,150.02,4771.0,142.8787,142.8882,142.7644,142.8882,4771.0
2018-10-15 12:05:00,150.03,150.1,149.92,149.92,4559.0,142.8977,142.9644,142.793,142.793,4559.0
2018-10-15 12:10:00,149.85,149.94,149.74,149.83,2531.0,142.7263,142.812,142.6215,142.7072,2531.0
2018-10-15 12:15:00,149.79,150.04,149.79,150.02,6044.0,142.6691,142.9072,142.6691,142.8882,6044.0
2018-10-15 12:20:00,150.04,150.27,150.03,150.23,2115.0,142.9072,143.1263,142.8977,143.0882,2115.0
2018-10-15 12:25:00,150.24,150.31,150.18,150.21,1492.0,143.0977,143.1644,143.0406,143.0692,1492.0
2018-10-15 12:30:00,150.25,150.46,150.24,150.46,2086.0,143.1073,143.3073,143.0977,143.3073,2086.0
2018-10-15 12:35:00,150.51,150.57,150.5,150.52,2823.0,143.3549,143.4121,143.3454,143.3644,2823.0
2018-10-15 12:40:00,150.4,150.42,150.35,150.36,3358.0,143.2501,143.2692,143.2025,143.212,3358.0
2018-10-15 12:45:00,150.41,150.45,150.26,150.42,4459.0,143.2597,143.2978,143.1168,143.2692,4459.0
2018-10-15 12:50:00,150.48,150.57,150.43,150.43,2399.0,143.3263,143.4121,143.2787,143.2787,2399.0
2018-10-15 12:55:00,150.49,150.49,150.35,150.4,8753.0,143.3359,143.3359,143.2025,143.2501,8753.0
2018-10-15 13:00:00,150.43,150.63,150.42,150.63,2148.0,143.2787,143.4692,143.2692,143.4692,2148.0
2018-10-15 13:05:00,150.7,150.77,150.64,150.74,2313.0,143.5359,143.6025,143.4787,143.574,2313.0
2018-10-15 13:10:00,150.68,150.74,150.63,150.67,6810.0,143.5168,143.574,143.4692,143.5073,6810.0
2018-10-15 13:15:00,150.61,150.67,150.6,150.67,3486.0,143.4501,143.5073,143.4406,143.5073,3486.0
2018-10-15 13:20:00,150.59,150.59,150.41,150.41,1232.0,143.4311,143.4311,143.2597,143.2597,1232.0
2018-10-15 13:25:00,150.37,150.38,150.31,150.37,2803.0,143.2216,143.2311,143.1644,143.2216,2803.0
2018-10-15 13:30:00,150.37,150.75,150.31,150.75,6461.0,143.2216,143.5835,143.1644,143.5835,6461.0
2018-10-15 13:35:00,150.72,150.74,150.62,150.69,2077.0,143.5549,143.574,143.4597,143.5263,2077.0
2018-10-15 13:40:00,150.75,150.95,150.73,150.88,2405.0,143.5835,143.774,143.5644,143.7073,2405.0
2018-10-15 13:45:00,150.86,150.97,150.85,150.93,6046.0,143.6883,143.793,143.6787,143.7549,6046.0
2018-10-15 13:50:00,151.04,151.04,150.82,150.83,2998.0,143.8597,143.8597,143.6502,143.6597,2998.0
2018-10-15 13:55:00,150.79,150.96,150.78,150.85,5272.0,143.6216,143.7835,143.6121,143.6787,5272.0
2018-10-15 14:00:00,150.89,150.89,150.59,150.78,4070.0,143.7168,143.7168,143.4311,143.6121,4070.0
2018-10-15 14:05:00,150.72,150.75,150.59,150.61,1939.0,143.5549,143.5835,143.4311,143.4501,1939.0
2018-10-15 14:10:00,150.63,150.63,150.33,150.33,3476.0,143.4692,143.4692,143.1835,143.1835,3476.0
2018-10-15 14:15:00,150.32,150.41,150.31,150.37,6644.0,143.1739,143.2597,143.1644,143.2216,6644.0
2018-10-15 14:20:00,150.45,150.53,150.45,150.5,4965.0,143.2978,143.374,143.2978,143.3454,4965.0
2018-10-15 14:25:00,150.38,150.38,150.18,150.18,12164.0,143.2311,143.2311,143.0406,143.0406,12164.0
2018-10-15 14:30:00,150.16,150.34,150.14,150.34,9474.0,143.0215,143.193,143.0025,143.193,9474.0
2018-10-15 14:35:00,150.3,150.43,150.26,150.38,4442.0,143.1549,143.2787,143.1168,143.2311,4442.0
2018-10-15 14:40:00,150.45,150.65,150.45,150.63,3573.0,143.2978,143.4882,143.2978,143.4692,3573.0
2018-10-15 14:45:00,150.68,150.8,150.64,150.75,6326.0,143.5168,143.6311,143.4787,143.5835,6326.0
2018-10-15 14:50:00,150.84,151.06,150.83,150.98,4844.0,143.6692,143.8788,143.6597,143.8026,4844.0
2018-10-15 14:55:00,151.0,151.0,150.89,150.89,8859.0,143.8216,143.8216,143.7168,143.7168,8859.0
2018-10-15 15:00:00,150.85,150.93,150.79,150.93,3767.0,143.6787,143.7549,143.6216,143.7549,3767.0
2018-10-15 15:05:00,150.95,151.08,150.71,150.71,9841.0,143.774,143.8978,143.5454,143.5454,9841.0
2018-10-15 15:10:00,150.66,150.66,150.44,150.44,5313.0,143.4978,143.4978,143.2882,143.2882,5313.0
2018-10-15 15:15:00,150.45,150.51,150.3,150.31,19090.0,143.2978,143.3549,143.1549,143.1644,19090.0
2018-10-15 15:20:00,150.33,150.51,150.29,150.5,8072.0,143.1835,143.3549,143.1454,143.3454,8072.0
2018-10-15 15:25:00,150.53,150.55,150.29,150.3,4845.0,143.374,143.393,143.1454,143.1549,4845.0
2018-10-15 15:30:00,150.32,150.35,150.12,150.15,13040.0,143.1739,143.2025,142.9834,143.012,13040.0
2018-10-15 15:35:00,150.18,150.3,150.18,150.25,6985.0,143.0406,143.1549,143.0406,143.1073,6985.0
2018-10-15 15:40:00,150.25,150.44,150.23,150.23,5854.0,143.1073,143.2882,143.0882,143.0882,5854.0
2018-10-15 15:45:00,150.2,150.35,150.12,150.22,9236.0,143.0596,143.2025,142.9834,143.0787,9236.0
2018-10-15 15:50:00,150.21,150.22,149.98,150.11,10854.0,143.0692,143.0787,142.8501,142.9739,10854.0
2018-10-15 15:55:00,150.05,150.13,149.69,149.69,434677.0,142.9168,142.993,142.5739,142.5739,434677.0
2018-10-16 09:30:00,150.86,151.12,150.85,150.92,22005.0,143.6883,143.9359,143.6787,143.7454,22005.0
2018-10-16 09:35:00,150.95,151.04,150.86,150.97,7362.0,143.774,143.8597,143.6883,143.793,7362.0
2018-10-16 09:40:00,150.97,151.2,150.88,151.06,9505.0,143.793,144.0121,143.7073,143.8788,9505.0
2018-10-16 09:45:00,151.11,151.11,150.85,150.91,9935.0,143.9264,143.9264,143.6787,143.7359,9935.0
2018-10-16 09:50:00,150.88,150.98,150.72,150.92,6531.0,143.7073,143.8026,143.5549,143.7454,6531.0
2018-10-16 09:55:00,150.94,151.34,150.94,151.34,5085.0,143.7645,144.1454,143.7645,144.1454,5085.0
2018-10-16 10:00:00,151.38,151.62,151.32,151.54,5141.0,144.1835,144.4121,144.1264,144.3359,5141.0
2018-10-16 10:05:00,151.52,151.54,151.36,151.37,4938.0,144.3169,144.3359,144.1645,144.174,4938.0
2018-10-16 10:10:00,151.4,151.43,151.22,151.22,3485.0,144.2026,144.2312,144.0312,144.0312,3485.0
2018-10-16 10:15:00,151.27,151.33,151.18,151.24,3078.0,144.0788,144.1359,143.9931,144.0502,3078.0
2018-10-16 10:20:00,151.26,151.39,151.18,151.39,12721.0,144.0692,144.1931,143.9931,144.1931,12721.0
2018-10-16 10:25:00,151.31,151.35,151.13,151.13,2230.0,144.1169,144.155,143.9454,143.9454,2230.0
2018-10-16 10:30:00,151.06,151.22,150.95,151.03,7586.0,143.8788,144.0312,143.774,143.8502,7586.0
2018-10-16 10:35:00,151.03,151.17,150.97,151.16,56012.0,143.8502,143.9835,143.793,143.974,56012.0
2018-10-16 10:40:00,151.2,151.5,151.16,151.5,9699.0,144.0121,144.2978,143.974,144.2978,9699.0
2018-10-16 10:45:00,151.52,151.53,151.41,151.46,8204.0,144.3169,144.3264,144.2121,144.2597,8204.0
2018-10-16 10:50:00,151.47,151.69,151.47,151.66,7244.0,144.2693,144.4788,144.2693,144.4502,7244.0
2018-10-16 10:55:00,151.75,151.81,151.66,151.76,7571.0,144.536,144.5931,144.4502,144.5455,7571.0
2018-10-16 11:00:00,151.84,151.84,151.64,151.71,22534.0,144.6217,144.6217,144.4312,144.4979,22534.0
2018-10-16 11:05:00,151.71,151.84,151.7,151.83,40453.0,144.4979,144.6217,144.4883,144.6122,40453.0
2018-10-16 11:10:00,151.81,152.01,151.72,151.99,9637.0,144.5931,144.7836,144.5074,144.7645,9637.0
2018-10-16 11:15:00,152.03,152.1,151.96,152.04,11215.0,144.8026,144.8693,144.736,144.8122,11215.0
2018-10-16 11:20:00,152.05,152.14,152.01,152.13,9438.0,144.8217,144.9074,144.7836,144.8979,9438.0
2018-10-16 11:25:00,152.15,152.17,152.04,152.17,8855.0,144.9169,144.936,144.8122,144.936,8855.0
2018-10-16 11:30:00,152.17,152.23,152.06,152.23,33215.0,144.936,144.9931,144.8312,144.9931,33215.0
2018-10-16 11:35:00,152.22,152.25,152.14,152.22,9394.0,144.9836,145.0122,144.9074,144.9836,9394.0
2018-10-16 11:40:00,152.25,152.25,152.05,152.13,11051.0,145.0122,145.0122,144.8217,144.8979,11051.0
2018-10-16 11:45:00,152.13,152.16,152.07,152.16,5712.0,144.8979,144.9265,144.8407,144.9265,5712.0
2018-10-16 11:50:00,152.2,152.2,152.01,152.01,10594.0,144.9646,144.9646,144.7836,144.7836,10594.0
2018-10-16 11:55:00,152.05,152.25,152.04,152.25,6998.0,144.8217,145.0122,144.8122,145.0122,6998.0
2018-10-16 12:00:00,152.3,152.34,152.21,152.31,3167.0,145.0598,145.0979,144.9741,145.0693,3167.0
2018-10-16 12:05:00,152.35,152.37,152.28,152.34,1810.0,145.1074,145.1265,145.0408,145.0979,1810.0
2018-10-16 12:10:00,152.29,152.36,152.29,152.34,6225.0,145.0503,145.117,145.0503,145.0979,6225.0
2018-10-16 12:15:00,152.34,152.38,152.18,152.22,7102.0,145.0979,145.136,144.9455,144.9836,7102.0
2018-10-16 12:20:00,152.19,152.25,152.17,152.19,3547.0,144.955,145.0122,144.936,144.955,3547.0
2018-10-16 12:25:00,152.21,152.3,152.19,152.24,2358.0,144.9741,145.0598,144.955,145.0027,2358.0
2018-10-16 12:30:00,152.23,152.34,152.23,152.31,1758.0,144.9931,145.0979,144.9931,145.0693,1758.0
2018-10-16 12:35:00,152.4,152.42,152.38,152.38,987.0,145.1551,145.1741,145.136,145.136,987.0
2018-10-16 12:40:00,152.39,152.49,152.39,152.45,3299.0,145.1455,145.2408,145.1455,145.2027,3299.0
2018-10-16 12:45:00,152.46,152.47,152.4,152.43,3355.0,145.2122,145.2217,145.1551,145.1836,3355.0
2018-10-16 12:50:00,152.44,152.53,152.42,152.53,7853.0,145.1932,145.2789,145.1741,145.2789,7853.0
2018-10-16 12:55:00,152.48,152.54,152.44,152.54,7377.0,145.2313,145.2884,145.1932,145.2884,7377.0
2018-10-16 13:00:00,152.58,152.61,152.55,152.56,3223.0,145.3265,145.3551,145.2979,145.3074,3223.0
2018-10-16 13:05:00,152.56,152.56,152.49,152.51,1440.0,145.3074,145.3074,145.2408,145.2598,1440.0
2018-10-16 13:10:00,152.55,152.63,152.52,152.58,2332.0,145.2979,145.3741,145.2693,145.3265,2332.0
2018-10-16 13:15:00,152.56,152.69,152.56,152.68,3735.0,145.3074,145.4313,145.3074,145.4217,3735.0
2018-10-16 13:20:00,152.64,152.7,152.64,152.69,350.0,145.3836,145.4408,145.3836,145.4313,350.0
2018-10-16 13:25:00,152.64,152.66,152.61,152.64,3534.0,145.3836,145.4027,145.3551,145.3836,3534.0
2018-10-16 13:30:00,152.68,152.76,152.65,152.71,9702.0,145.4217,145.4979,145.3932,145.4503,9702.0
2018-10-16 13:35:00,152.74,152.85,152.74,152.81,3762.0,145.4789,145.5837,145.4789,145.5456,3762.0
2018-10-16 13:40:00,152.87,152.93,152.85,152.93,47908.0,145.6027,145.6599,145.5837,145.6599,47908.0
2018-10-16 13:45:00,152.91,153.01,152.91,152.99,3304.0,145.6408,145.7361,145.6408,145.717,3304.0
2018-10-16 13:50:00,152.99,152.99,152.8,152.83,5589.0,145.717,145.717,145.536,145.5646,5589.0
2018-10-16 13:55:00,152.86,152.88,152.76,152.83,12239.0,145.5932,145.6122,145.4979,145.5646,12239.0
2018-10-16 14:00:00,152.91,153.0,152.89,152.98,10658.0,145.6408,145.7265,145.6218,145.7075,10658.0
2018-10-16 14:05:00,152.98,153.14,152.97,153.08,11043.0,145.7075,145.8599,145.698,145.8027,11043.0
2018-10-16 14:10:00,153.11,153.17,152.99,153.02,8199.0,145.8313,145.8884,145.717,145.7456,8199.0
2018-10-16 14:15:00,153.05,153.05,152.9,152.9,2216.0,145.7742,145.7742,145.6313,145.6313,2216.0
2018-10-16 14:20:00,152.96,153.01,152.83,152.91,3552.0,145.6884,145.7361,145.5646,145.6408,3552.0
2018-10-16 14:25:00,152.97,153.11,152.97,153.1,5343.0,145.698,145.8313,145.698,145.8218,5343.0
2018-10-16 14:30:00,153.15,153.2,153.08,153.14,27845.0,145.8694,145.917,145.8027,145.8599,27845.0
2018-10-16 14:35:00,153.13,153.16,153.06,153.13,10177.0,145.8504,145.8789,145.7837,145.8504,10177.0
2018-10-16 14:40:00,153.09,153.14,153.03,153.12,4231.0,145.8123,145.8599,145.7551,145.8408,4231.0
2018-10-16 14:45:00,153.09,153.21,153.07,153.16,6743.0,145.8123,145.9265,145.7932,145.8789,6743.0
2018-10-16 14:50:00,153.18,153.19,153.01,153.1,5380.0,145.898,145.9075,145.7361,145.8218,5380.0
2018-10-16 14:55:00,153.1,153.1,152.85,152.91,5647.0,145.8218,145.8218,145.5837,145.6408,5647.0
2018-10-16 15:00:00,152.91,152.91,152.81,152.83,22428.0,145.6408,145.6408,145.5456,145.5646,22428.0
2018-10-16 15:05:00,152.83,153.05,152.83,153.05,7586.0,145.5646,145.7742,145.5646,145.7742,7586.0
2018-10-16 15:10:00,153.02,153.12,152.97,153.11,5896.0,145.7456,145.8408,145.698,145.8313,5896.0
2018-10-16 15:15:00,153.15,153.24,153.15,153.24,13675.0,145.8694,145.9551,145.8694,145.9551,13675.0
2018-10-16 15:20:00,153.22,153.22,153.07,153.07,4784.0,145.9361,145.9361,145.7932,145.7932,4784.0
2018-10-16 15:25:00,153.11,153.14,153.09,153.11,5412.0,145.8313,145.8599,145.8123,145.8313,5412.0
2018-10-16 15:30:00,153.1,153.21,153.05,153.19,7397.0,145.8218,145.9265,145.7742,145.9075,7397.0
2018-10-16 15:35:00,153.22,153.38,153.22,153.38,6798.0,145.9361,146.0885,145.9361,146.0885,6798.0
2018-10-16 15:40:00,153.46,153.55,153.42,153.55,16666.0,146.1647,146.2504,146.1266,146.2504,16666.0
2018-10-16 15:45:00,153.58,153.68,153.52,153.68,24988.0,146.279,146.3742,146.2218,146.3742,24988.0
2018-10-16 15:50:00,153.71,153.78,153.56,153.68,22959.0,146.4028,146.4695,146.2599,146.3742,22959.0
2018-10-16 15:55:00,153.66,153.7,153.46,153.48,17762.0,146.3552,146.3933,146.1647,146.1837,17762.0
2018-10-17 09:30:00,153.74,153.75,153.39,153.45,22249.0,146.4314,146.4409,146.098,146.1551,22249.0
2018-10-17 09:35:00,153.24,153.39,152.81,152.81,7798.0,145.9551,146.098,145.5456,145.5456,7798.0
2018-10-17 09:40:00,152.78,153.26,152.78,153.2,8697.0,145.517,145.9742,145.517,145.917,8697.0
2018-10-17 09:45:00,153.33,153.37,153.03,153.07,4690.0,146.0408,146.0789,145.7551,145.7932,4690.0
2018-10-17 09:50:00,153.0,153.26,152.94,153.2,11764.0,145.7265,145.9742,145.6694,145.917,11764.0
2018-10-17 09:55:00,153.2,153.2,152.79,152.79,4492.0,145.917,145.917,145.5265,145.5265,4492.0
2018-10-17 10:00:00,152.62,152.68,152.51,152.51,4675.0,145.3646,145.4217,145.2598,145.2598,4675.0
2018-10-17 10:05:00,152.63,152.9,152.6,152.9,5508.0,145.3741,145.6313,145.3455,145.6313,5508.0
2018-10-17 10:10:00,152.96,152.97,152.5,152.5,10656.0,145.6884,145.698,145.2503,145.2503,10656.0
2018-10-17 10:15:00,152.52,152.65,152.48,152.57,7606.0,145.2693,145.3932,145.2313,145.317,7606.0
2018-10-17 10:20:00,152.55,152.68,152.34,152.36,10635.0,145.2979,145.4217,145.0979,145.117,10635.0
2018-10-17 10:25:00,152.44,152.65,152.4,152.65,6565.0,145.1932,145.3932,145.1551,145.3932,6565.0
2018-10-17 10:30:00,152.61,152.7,152.35,152.35,4190.0,145.3551,145.4408,145.1074,145.1074,4190.0
2018-10-17 10:35:00,152.39,152.39,152.18,152.2,6232.0,145.1455,145.1455,144.9455,144.9646,6232.0
2018-10-17 10:40:00,152.16,152.17,151.9,151.99,4249.0,144.9265,144.936,144.6788,144.7645,4249.0
2018-10-17 10:45:00,151.96,152.12,151.8,152.12,8099.0,144.736,144.8884,144.5836,144.8884,8099.0
2018-10-17 10:50:00,152.08,152.26,152.06,152.26,9525.0,144.8503,145.0217,144.8312,145.0217,9525.0
2018-10-17 10:55:00,152.26,152.28,152.17,152.2,3450.0,145.0217,145.0408,144.936,144.9646,3450.0
2018-10-17 11:00:00,152.19,152.26,152.0,152.0,7094.0,144.955,145.0217,144.7741,144.7741,7094.0
2018-10-17 11:05:00,152.01,152.55,152.0,152.54,2740.0,144.7836,145.2979,144.7741,145.2884,2740.0
2018-10-17 11:10:00,152.51,152.53,152.39,152.46,4117.0,145.2598,145.2789,145.1455,145.2122,4117.0
2018-10-17 11:15:00,152.49,152.65,152.36,152.57,2868.0,145.2408,145.3932,145.117,145.317,2868.0
2018-10-17 11:20:00,152.6,152.7,152.55,152.65,6455.0,145.3455,145.4408,145.2979,145.3932,6455.0
2018-10-17 11:25:00,152.59,152.72,152.59,152.72,1344.0,145.336,145.4598,145.336,145.4598,1344.0
2018-10-17 11:30:00,152.78,152.78,152.59,152.59,3840.0,145.517,145.517,145.336,145.336,3840.0
2018-10-17 11:35:00,152.46,152.57,152.46,152.48,2558.0,145.2122,145.317,145.2122,145.2313,2558.0
2018-10-17 11:40:00,152.48,153.07,152.48,153.07,3565.0,145.2313,145.7932,145.2313,145.7932,3565.0
2018-10-17 11:45:00,153.06,153.14,153.03,153.06,2439.0,145.7837,145.8599,145.7551,145.7837,2439.0
2018-10-17 11:50:00,153.03,153.08,152.91,152.97,6291.0,145.7551,145.8027,145.6408,145.698,6291.0
2018-10-17 11:55:00,152.91,153.13,152.82,153.12,3896.0,145.6408,145.8504,145.5551,145.8408,3896.0
2018-10-17 12:00:00,153.15,153.15,152.95,152.96,5212.0,145.8694,145.8694,145.6789,145.6884,5212.0
2018-10-17 12:05:00,152.98,153.15,152.97,153.05,4588.0,145.7075,145.8694,145.698,145.7742,4588.0
2018-10-17 12:10:00,153.14,153.14,152.89,153.03,40313.0,145.8599,145.8599,145.6218,145.7551,40313.0
2018-10-17 12:15:00,153.17,153.39,153.17,153.35,6746.0,145.8884,146.098,145.8884,146.0599,6746.0
2018-10-17 12:20:00,153.32,153.42,153.3,153.41,3631.0,146.0313,146.1266,146.0123,146.117,3631.0
2018-10-17 12:25:00,153.38,153.38,153.08,153.09,1264.0,146.0885,146.0885,145.8027,145.8123,1264.0
2018-10-17 12:30:00,153.1,153.15,153.0,153.13,4793.0,145.8218,145.8694,145.7265,145.8504,4793.0
2018-10-17 12:35:00,153.02,153.16,153.01,153.14,661.0,145.7456,145.8789,145.7361,145.8599,661.0
2018-10-17 12:40:00,153.28,153.39,153.18,153.18,3821.0,145.9932,146.098,145.898,145.898,3821.0
2018-10-17 12:45:00,153.2,153.24,152.84,152.84,6018.0,145.917,145.9551,145.5741,145.5741,6018.0
2018-10-17 12:50:00,152.85,153.07,152.85,153.07,3615.0,145.5837,145.7932,145.5837,145.7932,3615.0
2018-10-17 12:55:00,153.1,153.26,153.1,153.17,2322.0,145.8218,145.9742,145.8218,145.8884,2322.0
2018-10-17 13:00:00,153.22,153.4,153.19,153.4,2719.0,145.9361,146.1075,145.9075,146.1075,2719.0
2018-10-17 13:05:00,153.46,153.55,153.4,153.47,10255.0,146.1647,146.2504,146.1075,146.1742,10255.0
2018-10-17 13:10:00,153.42,153.57,153.38,153.51,3574.0,146.1266,146.2694,146.0885,146.2123,3574.0
2018-10-17 13:15:00,153.47,153.48,153.32,153.38,2920.0,146.1742,146.1837,146.0313,146.0885,2920.0
2018-10-17 13:20:00,153.39,153.46,153.36,153.4,2097.0,146.098,146.1647,146.0694,146.1075,2097.0
2018-10-17 13:25:00,153.3,153.38,153.29,153.36,1969.0,146.0123,146.0885,146.0027,146.0694,1969.0
2018-10-17 13:30:00,153.2,153.43,153.2,153.42,3378.0,145.917,146.1361,145.917,146.1266,3378.0
2018-10-17 13:35:00,153.39,153.55,153.35,153.47,4419.0,146.098,146.2504,146.0599,146.1742,4419.0
2018-10-17 13:40:00,153.47,153.49,153.4,153.4,938.0,146.1742,146.1932,146.1075,146.1075,938.0
2018-10-17 13:45:00,153.38,153.4,153.28,153.32,9659.0,146.0885,146.1075,145.9932,146.0313,9659.0
2018-10-17 13:50:00,153.28,153.38,153.26,153.32,2281.0,145.9932,146.0885,145.9742,146.0313,2281.0
2018-10-17 13:55:00,153.32,153.37,153.21,153.26,2264.0,146.0313,146.0789,145.9265,145.9742,2264.0
2018-10-17 14:00:00,153.25,153.25,152.95,153.15,9306.0,145.9646,145.9646,145.6789,145.8694,9306.0
2018-10-17 14:05:00,153.29,153.46,153.24,153.34,5580.0,146.0027,146.1647,145.9551,146.0504,5580.0
2018-10-17 14:10:00,153.32,153.32,152.98,153.04,4049.0,146.0313,146.0313,145.7075,145.7646,4049.0
2018-10-17 14:15:00,152.87,152.88,152.77,152.84,3334.0,145.6027,145.6122,145.5075,145.5741,3334.0
2018-10-17 14:20:00,152.81,152.82,152.4,152.57,12761.0,145.5456,145.5551,145.1551,145.317,12761.0
2018-10-17 14:25:00,152.57,152.81,152.57,152.62,11038.0,145.317,145.5456,145.317,145.3646,11038.0
2018-10-17 14:30:00,152.61,152.87,152.54,152.79,14722.0,145.3551,145.6027,145.2884,145.5265,14722.0
2018-10-17 14:35:00,152.78,152.89,152.65,152.79,30660.0,145.517,145.6218,145.3932,145.5265,30660.0
2018-10-17 14:40:00,152.98,153.15,152.96,153.12,7801.0,145.7075,145.8694,145.6884,145.8408,7801.0
2018-10-17 14:45:00,153.11,153.15,153.07,153.13,2955.0,145.8313,145.8694,145.7932,145.8504,2955.0
2018-10-17 14:50:00,153.13,153.38,153.09,153.37,9315.0,145.8504,146.0885,145.8123,146.0789,9315.0
2018-10-17 14:55:00,153.37,153.53,153.36,153.36,5793.0,146.0789,146.2313,146.0694,146.0694,5793.0
2018-10-17 15:00:00,153.31,153.41,153.21,153.28,6951.0,146.0218,146.117,145.9265,145.9932,6951.0
2018-10-17 15:05:00,153.28,153.44,153.19,153.43,15869.0,145.9932,146.1456,145.9075,146.1361,15869.0
2018-10-17 15:10:00,153.39,153.43,153.29,153.3,2926.0,146.098,146.1361,146.0027,146.0123,2926.0
2018-10-17 15:15:00,153.28,153.28,153.02,153.1,3816.0,145.9932,145.9932,145.7456,145.8218,3816.0
2018-10-17 15:20:00,153.16,153.21,153.09,153.19,9277.0,145.8789,145.9265,145.8123,145.9075,9277.0
2018-10-17 15:25:00,153.2,153.41,153.2,153.34,30909.0,145.917,146.117,145.917,146.0504,30909.0
2018-10-17 15:30:00,153.32,153.4,152.93,153.08,9691.0,146.0313,146.1075,145.6599,145.8027,9691.0
2018-10-17 15:35:00,153.09,153.2,153.06,153.2,4273.0,145.8123,145.917,145.7837,145.917,4273.0
2018-10-17 15:40:00,153.17,153.23,152.84,152.97,60695.0,145.8884,145.9456,145.5741,145.698,60695.0
2018-10-17 15:45:00,152.93,153.07,152.83,153.03,10897.0,145.6599,145.7932,145.5646,145.7551,10897.0
2018-10-17 15:50:00,152.97,153.27,152.96,153.17,5755.0,145.698,145.9837,145.6884,145.8884,5755.0
2018-10-17 15:55:00,153.12,153.35,153.12,153.22,13936.0,145.8408,146.0599,145.8408,145.9361,13936.0
2018-10-18 09:30:00,152.62,152.62,152.08,152.08,18106.0,145.3646,145.3646,144.8503,144.8503,18106.0
2018-10-18 09:35:00,152.12,152.29,152.0,152.29,3254.0,144.8884,145.0503,144.7741,145.0503,3254.0
2018-10-18 09:40:00,152.26,152.41,152.26,152.29,3215.0,145.0217,145.1646,145.0217,145.0503,3215.0
2018-10-18 09:45:00,152.26,152.48,152.2,152.42,2803.0,145.0217,145.2313,144.9646,145.1741,2803.0
2018-10-18 09:50:00,152.35,152.35,152.16,152.17,2255.0,145.1074,145.1074,144.9265,144.936,2255.0
2018-10-18 09:55:00,152.11,152.16,152.0,152.04,2729.0,144.8788,144.9265,144.7741,144.8122,2729.0
2018-10-18 10:00:00,151.92,152.17,151.84,152.14,4229.0,144.6979,144.936,144.6217,144.9074,4229.0
2018-10-18 10:05:00,152.15,152.23,151.88,151.88,5020.0,144.9169,144.9931,144.6598,144.6598,5020.0
2018-10-18 10:10:00,151.87,151.97,151.72,151.74,4741.0,144.6503,144.7455,144.5074,144.5264,4741.0
2018-10-18 10:15:00,151.81,152.13,151.79,152.09,5658.0,144.5931,144.8979,144.5741,144.8598,5658.0
2018-10-18 10:20:00,152.07,152.22,152.0,152.22,1777.0,144.8407,144.9836,144.7741,144.9836,1777.0
2018-10-18 10:25:00,152.12,152.17,152.0,152.08,3915.0,144.8884,144.936,144.7741,144.8503,3915.0
2018-10-18 10:30:00,152.1,152.37,152.1,152.37,6544.0,144.8693,145.1265,144.8693,145.1265,6544.0
2018-10-18 10:35:00,152.42,152.48,152.41,152.48,11353.0,145.1741,145.2313,145.1646,145.2313,11353.0
2018-10-18 10:40:00,152.52,152.53,152.36,152.38,6269.0,145.2693,145.2789,145.117,145.136,6269.0
2018-10-18 10:45:00,152.4,152.52,152.33,152.34,1518.0,145.1551,145.2693,145.0884,145.0979,1518.0
2018-10-18 10:50:00,152.29,152.34,152.24,152.29,4173.0,145.0503,145.0979,145.0027,145.0503,4173.0
2018-10-18 10:55:00,152.43,152.62,152.42,152.49,7283.0,145.1836,145.3646,145.1741,145.2408,7283.0
2018-10-18 11:00:00,152.5,152.53,152.15,152.18,2604.0,145.2503,145.2789,144.9169,144.9455,2604.0
2018-10-18 11:05:00,152.1,152.18,152.0,152.05,6200.0,144.8693,144.9455,144.7741,144.8217,6200.0
2018-10-18 11:10:00,152.11,152.11,151.93,151.94,2197.0,144.8788,144.8788,144.7074,144.7169,2197.0
2018-10-18 11:15:00,151.97,152.02,151.86,151.88,4322.0,144.7455,144.7931,144.6407,144.6598,4322.0
2018-10-18 11:20:00,151.77,151.78,151.48,151.49,9657.0,144.555,144.5645,144.2788,144.2883,9657.0
2018-10-18 11:25:00,151.51,151.73,151.35,151.41,4315.0,144.3074,144.5169,144.155,144.2121,4315.0
2018-10-18 11:30:00,151.35,151.39,151.08,151.12,9355.0,144.155,144.1931,143.8978,143.9359,9355.0
2018-10-18 11:35:00,151.0,151.13,150.86,151.13,12672.0,143.8216,143.9454,143.6883,143.9454,12672.0
2018-10-18 11:40:00,151.17,151.17,150.85,150.85,6940.0,143.9835,143.9835,143.6787,143.6787,6940.0
2018-10-18 11:45:00,150.85,150.85,150.34,150.37,8283.0,143.6787,143.6787,143.193,143.2216,8283.0
2018-10-18 11:50:00,150.5,150.62,150.28,150.62,18797.0,143.3454,143.4597,143.1358,143.4597,18797.0
2018-10-18 11:55:00,150.59,150.65,150.36,150.39,3699.0,143.4311,143.4882,143.212,143.2406,3699.0
2018-10-18 12:00:00,150.46,150.57,150.41,150.53,7746.0,143.3073,143.4121,143.2597,143.374,7746.0
2018-10-18 12:05:00,150.45,150.71,150.44,150.56,3985.0,143.2978,143.5454,143.2882,143.4025,3985.0
2018-10-18 12:10:00,150.59,150.66,150.49,150.5,6510.0,143.4311,143.4978,143.3359,143.3454,6510.0
2018-10-18 12:15:00,150.51,150.53,150.29,150.36,5672.0,143.3549,143.374,143.1454,143.212,5672.0
2018-10-18 12:20:00,150.35,150.86,150.32,150.81,11243.0,143.2025,143.6883,143.1739,143.6406,11243.0
2018-10-18 12:25:00,150.78,151.0,150.78,150.9,6107.0,143.6121,143.8216,143.6121,143.7264,6107.0
2018-10-18 12:30:00,150.87,150.97,150.72,150.97,1464.0,143.6978,143.793,143.5549,143.793,1464.0
2018-10-18 12:35:00,150.92,151.09,150.89,151.08,4818.0,143.7454,143.9073,143.7168,143.8978,4818.0
2018-10-18 12:40:00,151.09,151.29,151.09,151.14,6476.0,143.9073,144.0978,143.9073,143.955,6476.0
2018-10-18 12:45:00,151.13,151.13,151.01,151.04,7028.0,143.9454,143.9454,143.8311,143.8597,7028.0
2018-10-18 12:50:00,151.0,151.07,150.9,151.0,3311.0,143.8216,143.8883,143.7264,143.8216,3311.0
2018-10-18 12:55:00,150.92,151.0,150.82,150.82,5817.0,143.7454,143.8216,143.6502,143.6502,5817.0
2018-10-18 13:00:00,150.75,150.83,150.7,150.73,4007.0,143.5835,143.6597,143.5359,143.5644,4007.0
2018-10-18 13:05:00,150.7,150.7,150.42,150.51,6920.0,143.5359,143.5359,143.2692,143.3549,6920.0
2018-10-18 13:10:00,150.46,150.51,150.24,150.3,4008.0,143.3073,143.3549,143.0977,143.1549,4008.0
2018-10-18 13:15:00,150.28,150.34,150.04,150.06,4839.0,143.1358,143.193,142.9072,142.9263,4839.0
2018-10-18 13:20:00,150.09,150.12,149.8,149.81,12836.0,142.9549,142.9834,142.6787,142.6882,12836.0
2018-10-18 13:25:00,149.76,149.93,149.7,149.86,4131.0,142.6406,142.8025,142.5834,142.7358,4131.0
2018-10-18 13:30:00,149.84,150.04,149.76,149.93,12506.0,142.7168,142.9072,142.6406,142.8025,12506.0
2018-10-18 13:35:00,149.9,149.9,149.67,149.9,4193.0,142.7739,142.7739,142.5548,142.7739,4193.0
2018-10-18 13:40:00,149.69,149.69,149.48,149.52,3259.0,142.5739,142.5739,142.3739,142.412,3259.0
2018-10-18 13:45:00,149.67,149.9,149.63,149.83,7248.0,142.5548,142.7739,142.5167,142.7072,7248.0
2018-10-18 13:50:00,149.84,149.84,149.58,149.66,7795.0,142.7168,142.7168,142.4691,142.5453,7795.0
2018-10-18 13:55:00,149.61,149.84,149.61,149.8,6850.0,142.4977,142.7168,142.4977,142.6787,6850.0
2018-10-18 14:00:00,149.79,150.18,149.78,150.02,7756.0,142.6691,143.0406,142.6596,142.8882,7756.0
2018-10-18 14:05:00,150.07,150.43,150.04,150.31,5204.0,142.9358,143.2787,142.9072,143.1644,5204.0
2018-10-18 14:10:00,150.15,150.2,150.13,150.13,2677.0,143.012,143.0596,142.993,142.993,2677.0
2018-10-18 14:15:00,150.05,150.17,149.88,149.96,7410.0,142.9168,143.0311,142.7549,142.831,7410.0
2018-10-18 14:20:00,149.85,150.44,149.85,150.38,5155.0,142.7263,143.2882,142.7263,143.2311,5155.0
2018-10-18 14:25:00,150.49,150.49,150.22,150.31,8936.0,143.3359,143.3359,143.0787,143.1644,8936.0
2018-10-18 14:30:00,150.23,150.38,150.17,150.38,3826.0,143.0882,143.2311,143.0311,143.2311,3826.0
2018-10-18 14:35:00,150.29,150.55,150.22,150.23,3666.0,143.1454,143.393,143.0787,143.0882,3666.0
2018-10-18 14:40:00,150.3,150.58,150.27,150.58,7024.0,143.1549,143.4216,143.1263,143.4216,7024.0
2018-10-18 14:45:00,150.61,150.74,150.5,150.5,2153.0,143.4501,143.574,143.3454,143.3454,2153.0
2018-10-18 14:50:00,150.5,150.74,150.5,150.71,14815.0,143.3454,143.574,143.3454,143.5454,14815.0
2018-10-18 14:55:00,150.67,150.68,150.41,150.41,1065.0,143.5073,143.5168,143.2597,143.2597,1065.0
2018-10-18 15:00:00,150.46,150.53,150.21,150.24,5729.0,143.3073,143.374,143.0692,143.0977,5729.0
2018-10-18 15:05:00,150.2,150.2,150.02,150.07,3531.0,143.0596,143.0596,142.8882,142.9358,3531.0
2018-10-18 15:10:00,150.04,150.05,149.96,149.96,7185.0,142.9072,142.9168,142.831,142.831,7185.0
2018-10-18 15:15:00,150.04,150.43,150.03,150.2,17803.0,142.9072,143.2787,142.8977,143.0596,17803.0
2018-10-18 15:20:00,150.21,150.4,150.15,150.33,6280.0,143.0692,143.2501,143.012,143.1835,6280.0
2018-10-18 15:25:00,150.33,150.41,150.3,150.37,3701.0,143.1835,143.2597,143.1549,143.2216,3701.0
2018-10-18 15:30:00,150.36,150.37,150.11,150.11,11226.0,143.212,143.2216,142.9739,142.9739,11226.0
2018-10-18 15:35:00,150.13,150.48,150.03,150.48,6463.0,142.993,143.3263,142.8977,143.3263,6463.0
2018-10-18 15:40:00,150.52,150.66,150.3,150.33,10140.0,143.3644,143.4978,143.1549,143.1835,10140.0
2018-10-18 15:45:00,150.33,150.5,150.33,150.45,5754.0,143.1835,143.3454,143.1835,143.2978,5754.0
2018-10-18 15:50:00,150.39,150.39,150.23,150.26,11167.0,143.2406,143.2406,143.0882,143.1168,11167.0
2018-10-18 15:55:00,150.2,150.35,150.12,150.35,19535.0,143.0596,143.2025,142.9834,143.2025,19535.0
2018-10-19 09:30:00,150.9,151.27,150.8,151.09,27520.0,143.7264,144.0788,143.6311,143.9073,27520.0
2018-10-19 09:35:00,151.12,151.56,151.12,151.56,6082.0,143.9359,144.355,143.9359,144.355,6082.0
2018-10-19 09:40:00,151.58,151.7,151.58,151.61,1353.0,144.374,144.4883,144.374,144.4026,1353.0
2018-10-19 09:45:00,151.7,151.78,151.6,151.66,3688.0,144.4883,144.5645,144.3931,144.4502,3688.0
2018-10-19 09:50:00,151.67,151.86,151.67,151.79,5619.0,144.4598,144.6407,144.4598,144.5741,5619.0
2018-10-19 09:55:00,151.81,151.84,151.64,151.69,3478.0,144.5931,144.6217,144.4312,144.4788,3478.0
2018-10-19 10:00:00,151.68,152.03,151.62,151.98,4074.0,144.4693,144.8026,144.4121,144.755,4074.0
2018-10-19 10:05:00,152.05,152.16,151.95,151.99,9999.0,144.8217,144.9265,144.7264,144.7645,9999.0
2018-10-19 10:10:00,151.93,151.97,151.75,151.75,1059.0,144.7074,144.7455,144.536,144.536,1059.0
2018-10-19 10:15:00,151.78,151.84,151.76,151.77,1560.0,144.5645,144.6217,144.5455,144.555,1560.0
2018-10-19 10:20:00,151.79,151.88,151.77,151.77,5411.0,144.5741,144.6598,144.555,144.555,5411.0
2018-10-19 10:25:00,151.8,151.8,151.57,151.68,2612.0,144.5836,144.5836,144.3645,144.4693,2612.0
2018-10-19 10:30:00,151.7,151.94,151.66,151.94,4209.0,144.4883,144.7169,144.4502,144.7169,4209.0
2018-10-19 10:35:00,151.88,151.88,151.61,151.69,2904.0,144.6598,144.6598,144.4026,144.4788,2904.0
2018-10-19 10:40:00,151.67,151.73,151.5,151.56,4921.0,144.4598,144.5169,144.2978,144.355,4921.0
2018-10-19 10:45:00,151.6,151.61,151.38,151.39,1485.0,144.3931,144.4026,144.1835,144.1931,1485.0
2018-10-19 10:50:00,151.31,151.39,151.3,151.39,1389.0,144.1169,144.1931,144.1073,144.1931,1389.0
2018-10-19 10:55:00,151.36,151.49,151.35,151.48,8167.0,144.1645,144.2883,144.155,144.2788,8167.0
2018-10-19 11:00:00,151.6,151.7,151.49,151.5,2277.0,144.3931,144.4883,144.2883,144.2978,2277.0
2018-10-19 11:05:00,151.44,151.58,151.43,151.53,2674.0,144.2407,144.374,144.2312,144.3264,2674.0
2018-10-19 11:10:00,151.54,151.63,151.41,151.54,22321.0,144.3359,144.4217,144.2121,144.3359,22321.0
2018-10-19 11:15:00,151.57,151.58,151.35,151.35,1502.0,144.3645,144.374,144.155,144.155,1502.0
2018-10-19 11:20:00,151.37,151.37,151.14,151.16,3701.0,144.174,144.174,143.955,143.974,3701.0
2018-10-19 11:25:00,151.13,151.17,151.12,151.17,3644.0,143.9454,143.9835,143.9359,143.9835,3644.0
2018-10-19 11:30:00,151.07,151.13,150.84,150.85,3369.0,143.8883,143.9454,143.6692,143.6787,3369.0
2018-10-19 11:35:00,150.95,150.95,150.73,150.82,8124.0,143.774,143.774,143.5644,143.6502,8124.0
2018-10-19 11:40:00,150.78,150.83,150.67,150.75,3588.0,143.6121,143.6597,143.5073,143.5835,3588.0
2018-10-19 11:45:00,150.83,150.92,150.77,150.83,3817.0,143.6597,143.7454,143.6025,143.6597,3817.0
2018-10-19 11:50:00,150.8,150.94,150.55,150.55,3739.0,143.6311,143.7645,143.393,143.393,3739.0
2018-10-19 11:55:00,150.6,150.95,150.6,150.94,2559.0,143.4406,143.774,143.4406,143.7645,2559.0
2018-10-19 12:00:00,150.93,150.93,150.79,150.79,5319.0,143.7549,143.7549,143.6216,143.6216,5319.0
2018-10-19 12:05:00,150.84,150.85,150.72,150.72,5370.0,143.6692,143.6787,143.5549,143.5549,5370.0
2018-10-19 12:10:00,150.72,150.74,150.48,150.5,4443.0,143.5549,143.574,143.3263,143.3454,4443.0
2018-10-19 12:15:00,150.53,150.6,150.32,150.34,6714.0,143.374,143.4406,143.1739,143.193,6714.0
2018-10-19 12:20:00,150.32,150.32,150.11,150.11,4459.0,143.1739,143.1739,142.9739,142.9739,4459.0
2018-10-19 12:25:00,150.02,150.03,149.85,149.93,2894.0,142.8882,142.8977,142.7263,142.8025,2894.0
2018-10-19 12:30:00,149.88,149.99,149.67,149.67,2723.0,142.7549,142.8596,142.5548,142.5548,2723.0
2018-10-19 12:35:00,149.71,149.84,149.65,149.78,3743.0,142.5929,142.7168,142.5358,142.6596,3743.0
2018-10-19 12:40:00,149.65,149.92,149.57,149.9,3224.0,142.5358,142.793,142.4596,142.7739,3224.0
2018-10-19 12:45:00,149.95,150.08,149.94,149.95,8119.0,142.8215,142.9453,142.812,142.8215,8119.0
2018-10-19 12:50:00,150.01,150.14,149.9,150.14,982.0,142.8787,143.0025,142.7739,143.0025,982.0
2018-10-19 12:55:00,150.26,150.34,150.26,150.3,771.0,143.1168,143.193,143.1168,143.1549,771.0
2018-10-19 13:00:00,150.17,150.17,149.98,150.05,5637.0,143.0311,143.0311,142.8501,142.9168,5637.0
2018-10-19 13:05:00,150.0,150.0,149.85,149.96,4445.0,142.8691,142.8691,142.7263,142.831,4445.0
2018-10-19 13:10:00,150.02,150.41,150.01,150.41,6436.0,142.8882,143.2597,142.8787,143.2597,6436.0
2018-10-19 13:15:00,150.38,150.54,150.38,150.5,8303.0,143.2311,143.3835,143.2311,143.3454,8303.0
2018-10-19 13:20:00,150.43,150.49,150.39,150.39,5588.0,143.2787,143.3359,143.2406,143.2406,5588.0
2018-10-19 13:25:00,150.48,150.57,150.39,150.56,6810.0,143.3263,143.4121,143.2406,143.4025,6810.0
2018-10-19 13:30:00,150.51,150.69,150.51,150.64,5445.0,143.3549,143.5263,143.3549,143.4787,5445.0
2018-10-19 13:35:00,150.57,150.57,150.47,150.48,2662.0,143.4121,143.4121,143.3168,143.3263,2662.0
2018-10-19 13:40:00,150.47,150.54,150.27,150.29,5732.0,143.3168,143.3835,143.1263,143.1454,5732.0
2018-10-19 13:45:00,150.31,150.38,150.26,150.38,7527.0,143.1644,143.2311,143.1168,143.2311,7527.0
2018-10-19 13:50:00,150.37,150.39,150.18,150.19,2155.0,143.2216,143.2406,143.0406,143.0501,2155.0
2018-10-19 13:55:00,150.27,150.27,150.08,150.12,7091.0,143.1263,143.1263,142.9453,142.9834,7091.0
2018-10-19 14:00:00,150.09,150.1,149.7,149.7,12483.0,142.9549,142.9644,142.5834,142.5834,12483.0
2018-10-19 14:05:00,149.7,149.7,149.4,149.66,17619.0,142.5834,142.5834,142.2977,142.5453,17619.0
2018-10-19 14:10:00,149.66,149.79,149.58,149.73,6898.0,142.5453,142.6691,142.4691,142.612,6898.0
2018-10-19 14:15:00,149.67,149.69,149.53,149.62,4842.0,142.5548,142.5739,142.4215,142.5072,4842.0
2018-10-19 14:20:00,149.62,150.05,149.53,150.03,11023.0,142.5072,142.9168,142.4215,142.8977,11023.0
2018-10-19 14:25:00,150.05,150.05,149.92,149.92,2073.0,142.9168,142.9168,142.793,142.793,2073.0
2018-10-19 14:30:00,149.85,150.06,149.83,149.97,5355.0,142.7263,142.9263,142.7072,142.8406,5355.0
2018-10-19 14:35:00,149.96,150.12,149.96,150.0,8065.0,142.831,142.9834,142.831,142.8691,8065.0
2018-10-19 14:40:00,149.99,150.04,149.84,149.84,9898.0,142.8596,142.9072,142.7168,142.7168,9898.0
2018-10-19 14:45:00,149.91,150.16,149.9,150.16,13442.0,142.7834,143.0215,142.7739,143.0215,13442.0
2018-10-19 14:50:00,150.16,150.23,150.1,150.11,11933.0,143.0215,143.0882,142.9644,142.9739,11933.0
2018-10-19 14:55:00,150.06,150.12,149.9,149.9,6614.0,142.9263,142.9834,142.7739,142.7739,6614.0
2018-10-19 15:00:00,149.91,149.98,149.75,149.78,10254.0,142.7834,142.8501,142.631,142.6596,10254.0
2018-10-19 15:05:00,149.76,149.83,149.7,149.77,9612.0,142.6406,142.7072,142.5834,142.6501,9612.0
2018-10-19 15:10:00,149.76,149.84,149.69,149.79,4912.0,142.6406,142.7168,142.5739,142.6691,4912.0
2018-10-19 15:15:00,149.75,149.97,149.65,149.97,7340.0,142.631,142.8406,142.5358,142.8406,7340.0
2018-10-19 15:20:00,149.89,150.04,149.78,149.82,17010.0,142.7644,142.9072,142.6596,142.6977,17010.0
2018-10-19 15:25:00,149.85,150.25,149.84,150.21,12309.0,142.7263,143.1073,142.7168,143.0692,12309.0
2018-10-19 15:30:00,150.16,150.25,150.08,150.16,10056.0,143.0215,143.1073,142.9453,143.0215,10056.0
2018-10-19 15:35:00,150.16,150.23,150.06,150.09,10163.0,143.0215,143.0882,142.9263,142.9549,10163.0
2018-10-19 15:40:00,150.09,150.21,150.03,150.21,12803.0,142.9549,143.0692,142.8977,143.0692,12803.0
2018-10-19 15:45:00,150.21,150.29,150.11,150.2,10337.0,143.0692,143.1454,142.9739,143.0596,10337.0
2018-10-19 15:50:00,150.15,150.31,150.15,150.16,15149.0,143.012,143.1644,143.012,143.0215,15149.0
2018-10-19 15:55:00,150.13,150.13,149.82,149.82,25304.0,142.993,142.993,142.6977,142.6977,25304.0
2018-10-22 09:30:00,150.37,150.63,150.37,150.56,23963.0,143.2216,143.4692,143.2216,143.4025,23963.0
2018-10-22 09:35:00,150.62,150.63,150.07,150.08,6590.0,143.4597,143.4692,142.9358,142.9453,6590.0
2018-10-22 09:40:00,149.98,150.02,149.9,149.9,2762.0,142.8501,142.8882,142.7739,142.7739,2762.0
2018-10-22 09:45:00,149.94,149.99,149.94,149.98,1100.0,142.812,142.8596,142.812,142.8501,1100.0
2018-10-22 09:50:00,150.06,150.07,149.5,149.58,5931.0,142.9263,142.9358,142.3929,142.4691,5931.0
2018-10-22 09:55:00,149.52,149.52,149.13,149.37,5119.0,142.412,142.412,142.0405,142.2691,5119.0
2018-10-22 10:00:00,149.34,149.48,149.33,149.39,2439.0,142.2405,142.3739,142.231,142.2881,2439.0
2018-10-22 10:05:00,149.19,149.26,149.1,149.25,11047.0,142.0977,142.1643,142.0119,142.1548,11047.0
2018-10-22 10:10:00,149.31,149.59,149.3,149.59,2134.0,142.212,142.4786,142.2024,142.4786,2134.0
2018-10-22 10:15:00,149.45,149.5,149.12,149.3,6103.0,142.3453,142.3929,142.031,142.2024,6103.0
2018-10-22 10:20:00,149.21,149.33,149.13,149.16,5365.0,142.1167,142.231,142.0405,142.0691,5365.0
2018-10-22 10:25:00,149.17,149.23,149.04,149.19,2424.0,142.0786,142.1358,141.9548,142.0977,2424.0
2018-10-22 10:30:00,149.03,149.5,149.03,149.5,16383.0,141.9453,142.3929,141.9453,142.3929,16383.0
2018-10-22 10:35:00,149.51,149.74,149.48,149.72,3330.0,142.4024,142.6215,142.3739,142.6025,3330.0
2018-10-22 10:40:00,149.76,150.1,149.71,150.03,4063.0,142.6406,142.9644,142.5929,142.8977,4063.0
2018-10-22 10:45:00,150.1,150.49,150.1,150.49,9365.0,142.9644,143.3359,142.9644,143.3359,9365.0
2018-10-22 10:50:00,150.57,150.72,150.49,150.5,4824.0,143.4121,143.5549,143.3359,143.3454,4824.0
2018-10-22 10:55:00,150.51,150.53,150.41,150.53,2517.0,143.3549,143.374,143.2597,143.374,2517.0
2018-10-22 11:00:00,150.29,150.38,150.22,150.32,2534.0,143.1454,143.2311,143.0787,143.1739,2534.0
2018-10-22 11:05:00,150.53,150.58,150.27,150.35,3949.0,143.374,143.4216,143.1263,143.2025,3949.0
2018-10-22 11:10:00,150.21,150.21,150.07,150.07,2524.0,143.0692,143.0692,142.9358,142.9358,2524.0
2018-10-22 11:15:00,150.17,150.29,150.17,150.29,1083.0,143.0311,143.1454,143.0311,143.1454,1083.0
2018-10-22 11:20:00,150.29,150.52,150.29,150.46,1630.0,143.1454,143.3644,143.1454,143.3073,1630.0
2018-10-22 11:25:00,150.6,150.66,150.22,150.26,2557.0,143.4406,143.4978,143.0787,143.1168,2557.0
2018-10-22 11:30:00,150.33,150.33,150.13,150.14,1881.0,143.1835,143.1835,142.993,143.0025,1881.0
2018-10-22 11:35:00,150.17,150.24,150.05,150.06,1418.0,143.0311,143.0977,142.9168,142.9263,1418.0
2018-10-22 11:40:00,149.94,149.98,149.89,149.98,2876.0,142.812,142.8501,142.7644,142.8501,2876.0
2018-10-22 11:45:00,149.96,150.18,149.91,150.15,3890.0,142.831,143.0406,142.7834,143.012,3890.0
2018-10-22 11:50:00,150.13,150.13,149.76,149.77,862.0,142.993,142.993,142.6406,142.6501,862.0
2018-10-22 11:55:00,149.84,149.84,149.83,149.83,476.0,142.7168,142.7168,142.7072,142.7072,476.0
2018-10-22 12:00:00,149.9,150.04,149.84,149.86,8036.0,142.7739,142.9072,142.7168,142.7358,8036.0
2018-10-22 12:05:00,150.0,150.22,150.0,150.18,3200.0,142.8691,143.0787,142.8691,143.0406,3200.0
2018-10-22 12:10:00,149.94,149.97,149.73,149.73,2503.0,142.812,142.8406,142.612,142.612,2503.0
2018-10-22 12:15:00,149.66,149.74,149.65,149.71,1852.0,142.5453,142.6215,142.5358,142.5929,1852.0
2018-10-22 12:20:00,149.72,149.77,149.59,149.62,2643.0,142.6025,142.6501,142.4786,142.5072,2643.0
2018-10-22 12:25:00,149.58,149.75,149.54,149.7,5369.0,142.4691,142.631,142.431,142.5834,5369.0
2018-10-22 12:30:00,149.82,149.83,149.69,149.78,18648.0,142.6977,142.7072,142.5739,142.6596,18648.0
2018-10-22 12:35:00,149.77,149.89,149.73,149.85,3461.0,142.6501,142.7644,142.612,142.7263,3461.0
2018-10-22 12:40:00,149.93,150.06,149.93,150.03,1430.0,142.8025,142.9263,142.8025,142.8977,1430.0
2018-10-22 12:45:00,150.06,150.06,149.91,149.97,1692.0,142.9263,142.9263,142.7834,142.8406,1692.0
2018-10-22 12:50:00,149.89,150.12,149.89,150.06,9980.0,142.7644,142.9834,142.7644,142.9263,9980.0
2018-10-22 12:55:00,150.08,150.11,150.0,150.05,2967.0,142.9453,142.9739,142.8691,142.9168,2967.0
2018-10-22 13:00:00,150.05,150.05,150.0,150.0,360.0,142.9168,142.9168,142.8691,142.8691,360.0
2018-10-22 13:05:00,150.02,150.34,149.97,150.32,4207.0,142.8882,143.193,142.8406,143.1739,4207.0
2018-10-22 13:10:00,150.24,150.31,150.18,150.31,4241.0,143.0977,143.1644,143.0406,143.1644,4241.0
2018-10-22 13:15:00,150.28,150.35,150.25,150.28,4593.0,143.1358,143.2025,143.1073,143.1358,4593.0
2018-10-22 13:20:00,150.23,150.26,150.01,150.02,5643.0,143.0882,143.1168,142.8787,142.8882,5643.0
2018-10-22 13:25:00,150.02,150.02,149.89,149.92,3764.0,142.8882,142.8882,142.7644,142.793,3764.0
2018-10-22 13:30:00,149.95,149.98,149.91,149.92,4184.0,142.8215,142.8501,142.7834,142.793,4184.0
2018-10-22 13:35:00,150.08,150.17,150.02,150.02,1319.0,142.9453,143.0311,142.8882,142.8882,1319.0
2018-10-22 13:40:00,150.05,150.16,150.03,150.16,9220.0,142.9168,143.0215,142.8977,143.0215,9220.0
2018-10-22 13:45:00,150.18,150.23,149.9,149.9,11162.0,143.0406,143.0882,142.7739,142.7739,11162.0
2018-10-22 13:50:00,149.89,149.89,149.75,149.76,3728.0,142.7644,142.7644,142.631,142.6406,3728.0
2018-10-22 13:55:00,149.85,149.85,149.73,149.73,2422.0,142.7263,142.7263,142.612,142.612,2422.0
2018-10-22 14:00:00,149.8,149.86,149.77,149.82,7109.0,142.6787,142.7358,142.6501,142.6977,7109.0
2018-10-22 14:05:00,149.8,149.95,149.8,149.86,12061.0,142.6787,142.8215,142.6787,142.7358,12061.0
2018-10-22 14:10:00,149.94,150.04,149.79,149.88,6700.0,142.812,142.9072,142.6691,142.7549,6700.0
2018-10-22 14:15:00,149.86,149.95,149.78,149.81,4999.0,142.7358,142.8215,142.6596,142.6882,4999.0
2018-10-22 14:20:00,149.83,149.9,149.76,149.76,2249.0,142.7072,142.7739,142.6406,142.6406,2249.0
2018-10-22 14:25:00,149.77,149.86,149.67,149.68,5557.0,142.6501,142.7358,142.5548,142.5644,5557.0
2018-10-22 14:30:00,149.67,149.76,149.67,149.76,1493.0,142.5548,142.6406,142.5548,142.6406,1493.0
2018-10-22 14:35:00,149.78,149.99,149.78,149.93,7821.0,142.6596,142.8596,142.6596,142.8025,7821.0
2018-10-22 14:40:00,149.94,149.95,149.76,149.81,16775.0,142.812,142.8215,142.6406,142.6882,16775.0
2018-10-22 14:45:00,149.84,150.16,149.83,150.11,5523.0,142.7168,143.0215,142.7072,142.9739,5523.0
2018-10-22 14:50:00,150.12,150.16,149.93,150.0,18140.0,142.9834,143.0215,142.8025,142.8691,18140.0
2018-10-22 14:55:00,150.02,150.16,149.98,150.09,3215.0,142.8882,143.0215,142.8501,142.9549,3215.0
2018-10-22 15:00:00,149.99,150.45,149.99,150.38,27238.0,142.8596,143.2978,142.8596,143.2311,27238.0
2018-10-22 15:05:00,150.38,150.4,150.21,150.31,12053.0,143.2311,143.2501,143.0692,143.1644,12053.0
2018-10-22 15:10:00,150.3,150.39,150.25,150.3,3581.0,143.1549,143.2406,143.1073,143.1549,3581.0
2018-10-22 15:15:00,150.36,150.36,150.13,150.15,1664.0,143.212,143.212,142.993,143.012,1664.0
2018-10-22 15:20:00,150.16,150.24,150.15,150.19,8040.0,143.0215,143.0977,143.012,143.0501,8040.0
2018-10-22 15:25:00,150.13,150.25,150.11,150.24,6484.0,142.993,143.1073,142.9739,143.0977,6484.0
2018-10-22 15:30:00,150.24,150.32,150.16,150.32,6626.0,143.0977,143.1739,143.0215,143.1739,6626.0
2018-10-22 15:35:00,150.33,150.49,150.24,150.26,26769.0,143.1835,143.3359,143.0977,143.1168,26769.0
2018-10-22 15:40:00,150.14,150.19,150.03,150.09,8060.0,143.0025,143.0501,142.8977,142.9549,8060.0
2018-10-22 15:45:00,150.1,150.16,150.02,150.03,8719.0,142.9644,143.0215,142.8882,142.8977,8719.0
2018-10-22 15:50:00,150.02,150.09,149.92,149.97,23215.0,142.8882,142.9549,142.793,142.8406,23215.0
2018-10-22 15:55:00,149.94,150.01,149.8,149.8,7273.0,142.812,142.8787,142.6787,142.6787,7273.0
2018-10-23 09:30:00,147.17,147.24,146.84,147.22,39881.0,140.1737,140.2404,139.8594,140.2213,39881.0
2018-10-23 09:35:00,147.08,147.59,147.02,147.3,4902.0,140.088,140.5737,140.0308,140.2975,4902.0
2018-10-23 09:40:00,147.25,147.6,147.09,147.34,11139.0,140.2499,140.5832,140.0975,140.3356,11139.0
2018-10-23 09:45:00,147.24,147.62,147.11,147.56,9425.0,140.2404,140.6023,140.1165,140.5451,9425.0
2018-10-23 09:50:00,147.4,147.56,147.26,147.42,7239.0,140.3927,140.5451,140.2594,140.4118,7239.0
2018-10-23 09:55:00,147.41,147.42,147.16,147.2,10549.0,140.4023,140.4118,140.1642,140.2023,10549.0
2018-10-23 10:00:00,147.09,147.17,146.44,146.51,11424.0,140.0975,140.1737,139.4784,139.5451,11424.0
2018-10-23 10:05:00,146.46,146.54,146.21,146.34,60167.0,139.4974,139.5736,139.2593,139.3831,60167.0
2018-10-23 10:10:00,146.4,146.51,145.93,146.0,62979.0,139.4403,139.5451,138.9926,139.0593,62979.0
2018-10-23 10:15:00,146.08,146.1,145.8,146.08,29635.0,139.1355,139.1546,138.8688,139.1355,29635.0
2018-10-23 10:20:00,146.04,146.24,145.94,146.0,7495.0,139.0974,139.2879,139.0022,139.0593,7495.0
2018-10-23 10:25:00,146.05,146.49,146.05,146.38,5332.0,139.1069,139.526,139.1069,139.4212,5332.0
2018-10-23 10:30:00,146.3,146.32,146.06,146.13,6093.0,139.345,139.3641,139.1165,139.1831,6093.0
2018-10-23 10:35:00,146.06,146.29,145.98,146.28,1888.0,139.1165,139.3355,139.0403,139.326,1888.0
2018-10-23 10:40:00,146.41,146.47,146.27,146.4,3793.0,139.4498,139.507,139.3165,139.4403,3793.0
2018-10-23 10:45:00,146.35,146.71,146.19,146.71,11389.0,139.3927,139.7356,139.2403,139.7356,11389.0
2018-10-23 10:50:00,146.89,146.9,146.63,146.63,3030.0,139.907,139.9165,139.6594,139.6594,3030.0
2018-10-23 10:55:00,146.61,146.77,146.51,146.51,3988.0,139.6403,139.7927,139.5451,139.5451,3988.0
2018-10-23 11:00:00,146.51,146.52,146.31,146.38,11897.0,139.5451,139.5546,139.3546,139.4212,11897.0
2018-10-23 11:05:00,146.4,146.77,146.33,146.62,6030.0,139.4403,139.7927,139.3736,139.6498,6030.0
2018-10-23 11:10:00,146.63,146.94,146.62,146.84,12272.0,139.6594,139.9546,139.6498,139.8594,12272.0
2018-10-23 11:15:00,146.86,146.97,146.79,146.97,16662.0,139.8784,139.9832,139.8117,139.9832,16662.0
2018-10-23 11:20:00,147.05,147.13,147.01,147.07,3578.0,140.0594,140.1356,140.0213,140.0784,3578.0
2018-10-23 11:25:00,147.07,147.28,147.01,147.1,4149.0,140.0784,140.2785,140.0213,140.107,4149.0
2018-10-23 11:30:00,147.12,147.15,146.9,146.96,6466.0,140.1261,140.1546,139.9165,139.9737,6466.0
2018-10-23 11:35:00,146.92,147.01,146.77,146.78,5438.0,139.9356,140.0213,139.7927,139.8022,5438.0
2018-10-23 11:40:00,146.83,146.89,146.76,146.78,2515.0,139.8498,139.907,139.7832,139.8022,2515.0
2018-10-23 11:45:00,146.7,146.96,146.7,146.84,3204.0,139.726,139.9737,139.726,139.8594,3204.0
2018-10-23 11:50:00,146.86,146.86,146.66,146.7,1541.0,139.8784,139.8784,139.6879,139.726,1541.0
2018-10-23 11:55:00,146.72,146.74,146.52,146.52,3539.0,139.7451,139.7641,139.5546,139.5546,3539.0
2018-10-23 12:00:00,146.5,146.66,146.48,146.66,4738.0,139.5355,139.6879,139.5165,139.6879,4738.0
2018-10-23 12:05:00,146.7,147.21,146.69,147.21,4914.0,139.726,140.2118,139.7165,140.2118,4914.0
2018-10-23 12:10:00,147.21,147.31,147.15,147.31,3451.0,140.2118,140.307,140.1546,140.307,3451.0
2018-10-23 12:15:00,147.29,147.29,147.09,147.26,3715.0,140.288,140.288,140.0975,140.2594,3715.0
2018-10-23 12:20:00,147.31,147.45,147.19,147.19,30081.0,140.307,140.4404,140.1927,140.1927,30081.0
2018-10-23 12:25:00,147.31,147.55,147.31,147.47,6110.0,140.307,140.5356,140.307,140.4594,6110.0
2018-10-23 12:30:00,147.55,147.85,147.55,147.81,4284.0,140.5356,140.8214,140.5356,140.7833,4284.0
2018-10-23 12:35:00,147.77,147.79,147.68,147.79,6754.0,140.7452,140.7642,140.6594,140.7642,6754.0
2018-10-23 12:40:00,147.98,148.07,147.91,148.03,3792.0,140.9452,141.0309,140.8785,140.9928,3792.0
2018-10-23 12:45:00,148.0,148.03,147.86,147.86,6341.0,140.9642,140.9928,140.8309,140.8309,6341.0
2018-10-23 12:50:00,147.91,147.98,147.69,147.7,5669.0,140.8785,140.9452,140.669,140.6785,5669.0
2018-10-23 12:55:00,147.71,147.78,147.69,147.69,5726.0,140.688,140.7547,140.669,140.669,5726.0
2018-10-23 13:00:00,147.64,148.2,147.64,148.07,12662.0,140.6213,141.1547,140.6213,141.0309,12662.0
2018-10-23 13:05:00,148.04,148.46,148.04,148.46,6309.0,141.0023,141.4024,141.0023,141.4024,6309.0
2018-10-23 13:10:00,148.44,148.45,148.19,148.28,12674.0,141.3833,141.3928,141.1452,141.2309,12674.0
2018-10-23 13:15:00,148.27,148.34,148.11,148.25,7504.0,141.2214,141.2881,141.069,141.2023,7504.0
2018-10-23 13:20:00,148.19,148.45,148.19,148.35,4308.0,141.1452,141.3928,141.1452,141.2976,4308.0
2018-10-23 13:25:00,148.41,148.54,148.22,148.26,10574.0,141.3547,141.4786,141.1738,141.2119,10574.0
2018-10-23 13:30:00,148.34,148.4,148.22,148.3,5162.0,141.2881,141.3452,141.1738,141.25,5162.0
2018-10-23 13:35:00,148.27,148.27,147.98,148.02,10025.0,141.2214,141.2214,140.9452,140.9833,10025.0
2018-10-23 13:40:00,148.11,148.16,147.8,147.84,10771.0,141.069,141.1166,140.7737,140.8118,10771.0
2018-10-23 13:45:00,147.84,147.9,147.8,147.83,2614.0,140.8118,140.869,140.7737,140.8023,2614.0
2018-10-23 13:50:00,147.8,148.11,147.74,147.76,9096.0,140.7737,141.069,140.7166,140.7356,9096.0
2018-10-23 13:55:00,147.88,147.89,147.74,147.85,12143.0,140.8499,140.8595,140.7166,140.8214,12143.0
2018-10-23 14:00:00,147.85,148.03,147.8,147.94,5980.0,140.8214,140.9928,140.7737,140.9071,5980.0
2018-10-23 14:05:00,148.03,148.27,147.95,148.18,7170.0,140.9928,141.2214,140.9166,141.1357,7170.0
2018-10-23 14:10:00,148.15,148.48,148.15,148.43,7001.0,141.1071,141.4214,141.1071,141.3738,7001.0
2018-10-23 14:15:00,148.44,148.97,148.43,148.93,45180.0,141.3833,141.8881,141.3738,141.85,45180.0
2018-10-23 14:20:00,148.91,149.07,148.83,149.06,5085.0,141.831,141.9834,141.7548,141.9738,5085.0
2018-10-23 14:25:00,149.02,149.03,148.81,148.91,12704.0,141.9357,141.9453,141.7357,141.831,12704.0
2018-10-23 14:30:00,148.91,149.2,148.91,149.09,6722.0,141.831,142.1072,141.831,142.0024,6722.0
2018-10-23 14:35:00,149.11,149.28,149.08,149.22,7356.0,142.0215,142.1834,141.9929,142.1262,7356.0
2018-10-23 14:40:00,149.22,149.32,149.09,149.28,11392.0,142.1262,142.2215,142.0024,142.1834,11392.0
2018-10-23 14:45:00,149.26,149.26,149.07,149.25,10792.0,142.1643,142.1643,141.9834,142.1548,10792.0
2018-10-23 14:50:00,149.22,149.45,149.21,149.26,11854.0,142.1262,142.3453,142.1167,142.1643,11854.0
2018-10-23 14:55:00,149.28,149.5,149.18,149.48,5251.0,142.1834,142.3929,142.0881,142.3739,5251.0
2018-10-23 15:00:00,149.46,149.57,149.36,149.51,8903.0,142.3548,142.4596,142.2596,142.4024,8903.0
2018-10-23 15:05:00,149.43,149.62,149.35,149.48,4774.0,142.3262,142.5072,142.25,142.3739,4774.0
2018-10-23 15:10:00,149.46,149.46,149.27,149.33,5767.0,142.3548,142.3548,142.1739,142.231,5767.0
2018-10-23 15:15:00,149.34,149.54,149.26,149.37,13005.0,142.2405,142.431,142.1643,142.2691,13005.0
2018-10-23 15:20:00,149.44,149.71,149.44,149.57,17677.0,142.3358,142.5929,142.3358,142.4596,17677.0
2018-10-23 15:25:00,149.6,149.68,149.38,149.42,10131.0,142.4882,142.5644,142.2786,142.3167,10131.0
2018-10-23 15:30:00,149.43,149.47,149.26,149.45,25969.0,142.3262,142.3643,142.1643,142.3453,25969.0
2018-10-23 15:35:00,149.51,149.52,149.15,149.17,8336.0,142.4024,142.412,142.0596,142.0786,8336.0
2018-10-23 15:40:00,149.21,149.29,149.06,149.18,7380.0,142.1167,142.1929,141.9738,142.0881,7380.0
2018-10-23 15:45:00,149.08,149.23,149.06,149.18,3344.0,141.9929,142.1358,141.9738,142.0881,3344.0
2018-10-23 15:50:00,149.19,149.25,148.99,149.05,11197.0,142.0977,142.1548,141.9072,141.9643,11197.0
2018-10-23 15:55:00,149.0,149.11,148.91,149.05,12884.0,141.9167,142.0215,141.831,141.9643,12884.0
2018-10-24 09:30:00,149.11,149.22,148.97,148.97,20709.0,142.0215,142.1262,141.8881,141.8881,20709.0
2018-10-24 09:35:00,148.97,149.13,148.75,149.05,6447.0,141.8881,142.0405,141.6786,141.9643,6447.0
2018-10-24 09:40:00,149.04,149.33,149.04,149.08,7134.0,141.9548,142.231,141.9548,141.9929,7134.0
2018-10-24 09:45:00,149.1,149.22,148.73,148.73,3476.0,142.0119,142.1262,141.6595,141.6595,3476.0
2018-10-24 09:50:00,148.75,148.81,148.6,148.78,2537.0,141.6786,141.7357,141.5357,141.7071,2537.0
2018-10-24 09:55:00,148.79,148.9,148.72,148.78,4321.0,141.7167,141.8214,141.65,141.7071,4321.0
2018-10-24 10:00:00,148.76,148.76,148.42,148.44,6867.0,141.6881,141.6881,141.3643,141.3833,6867.0
2018-10-24 10:05:00,148.35,148.79,148.34,148.75,9539.0,141.2976,141.7167,141.2881,141.6786,9539.0
2018-10-24 10:10:00,148.76,148.91,148.75,148.76,8240.0,141.6881,141.831,141.6786,141.6881,8240.0
2018-10-24 10:15:00,148.62,148.62,148.34,148.45,2574.0,141.5548,141.5548,141.2881,141.3928,2574.0
2018-10-24 10:20:00,148.39,148.41,148.21,148.38,3069.0,141.3357,141.3547,141.1642,141.3262,3069.0
2018-10-24 10:25:00,148.42,148.59,148.26,148.3,8301.0,141.3643,141.5262,141.2119,141.25,8301.0
2018-10-24 10:30:00,148.28,148.57,148.23,148.37,6010.0,141.2309,141.5071,141.1833,141.3166,6010.0
2018-10-24 10:35:00,148.5,148.67,148.32,148.43,4336.0,141.4405,141.6024,141.269,141.3738,4336.0
2018-10-24 10:40:00,148.32,148.51,148.3,148.33,5348.0,141.269,141.45,141.25,141.2785,5348.0
2018-10-24 10:45:00,148.31,148.31,148.1,148.25,6468.0,141.2595,141.2595,141.0595,141.2023,6468.0
2018-10-24 10:50:00,148.27,148.34,148.18,148.28,24050.0,141.2214,141.2881,141.1357,141.2309,24050.0
2018-10-24 10:55:00,148.24,148.24,148.08,148.08,1277.0,141.1928,141.1928,141.0404,141.0404,1277.0
2018-10-24 11:00:00,148.05,148.15,147.6,147.62,12501.0,141.0118,141.1071,140.5832,140.6023,12501.0
2018-10-24 11:05:00,147.59,147.6,147.05,147.05,5728.0,140.5737,140.5832,140.0594,140.0594,5728.0
2018-10-24 11:10:00,147.16,147.42,147.16,147.31,6913.0,140.1642,140.4118,140.1642,140.307,6913.0
2018-10-24 11:15:00,147.33,147.5,147.25,147.28,4440.0,140.3261,140.488,140.2499,140.2785,4440.0
2018-10-24 11:20:00,147.2,147.45,147.2,147.34,7401.0,140.2023,140.4404,140.2023,140.3356,7401.0
2018-10-24 11:25:00,147.34,147.42,147.04,147.04,8162.0,140.3356,140.4118,140.0499,140.0499,8162.0
2018-10-24 11:30:00,147.0,147.12,146.89,147.12,6943.0,140.0118,140.1261,139.907,140.1261,6943.0
2018-10-24 11:35:00,147.07,147.29,146.98,147.13,4492.0,140.0784,140.288,139.9927,140.1356,4492.0
2018-10-24 11:40:00,147.24,147.29,147.1,147.14,3515.0,140.2404,140.288,140.107,140.1451,3515.0
2018-10-24 11:45:00,147.27,147.73,147.27,147.7,8139.0,140.2689,140.7071,140.2689,140.6785,8139.0
2018-10-24 11:50:00,147.64,147.87,147.5,147.87,7870.0,140.6213,140.8404,140.488,140.8404,7870.0
2018-10-24 11:55:00,148.0,148.17,147.94,148.17,5087.0,140.9642,141.1261,140.9071,141.1261,5087.0
2018-10-24 12:00:00,148.16,148.18,148.01,148.06,2498.0,141.1166,141.1357,140.9738,141.0214,2498.0
2018-10-24 12:05:00,147.99,148.08,147.87,147.88,6274.0,140.9547,141.0404,140.8404,140.8499,6274.0
2018-10-24 12:10:00,147.82,148.02,147.82,148.01,5562.0,140.7928,140.9833,140.7928,140.9738,5562.0
2018-10-24 12:15:00,148.0,148.2,147.71,147.72,18121.0,140.9642,141.1547,140.688,140.6975,18121.0
2018-10-24 12:20:00,147.77,147.83,147.59,147.67,8044.0,140.7452,140.8023,140.5737,140.6499,8044.0
2018-10-24 12:25:00,147.69,147.8,147.65,147.75,1392.0,140.669,140.7737,140.6309,140.7261,1392.0
2018-10-24 12:30:00,147.72,147.72,147.52,147.54,8171.0,140.6975,140.6975,140.507,140.5261,8171.0
2018-10-24 12:35:00,147.52,147.59,147.25,147.31,4017.0,140.507,140.5737,140.2499,140.307,4017.0
2018-10-24 12:40:00,147.34,147.34,147.14,147.31,1784.0,140.3356,140.3356,140.1451,140.307,1784.0
2018-10-24 12:45:00,147.21,147.32,147.2,147.25,6495.0,140.2118,140.3166,140.2023,140.2499,6495.0
2018-10-24 12:50:00,147.14,147.54,147.14,147.54,4417.0,140.1451,140.5261,140.1451,140.5261,4417.0
2018-10-24 12:55:00,147.44,147.61,147.44,147.51,3044.0,140.4308,140.5928,140.4308,140.4975,3044.0
2018-10-24 13:00:00,147.49,147.49,147.07,147.07,3611.0,140.4785,140.4785,140.0784,140.0784,3611.0
2018-10-24 13:05:00,147.03,147.03,146.58,146.69,8552.0,140.0403,140.0403,139.6117,139.7165,8552.0
2018-10-24 13:10:00,146.71,146.8,146.66,146.77,3773.0,139.7356,139.8213,139.6879,139.7927,3773.0
2018-10-24 13:15:00,146.69,147.03,146.45,147.0,8110.0,139.7165,140.0403,139.4879,140.0118,8110.0
2018-10-24 13:20:00,146.99,147.0,146.82,146.83,9976.0,140.0022,140.0118,139.8403,139.8498,9976.0
2018-10-24 13:25:00,146.8,146.83,146.57,146.63,10823.0,139.8213,139.8498,139.6022,139.6594,10823.0
2018-10-24 13:30:00,146.68,146.82,146.33,146.74,9830.0,139.707,139.8403,139.3736,139.7641,9830.0
2018-10-24 13:35:00,146.71,146.77,146.43,146.43,3932.0,139.7356,139.7927,139.4689,139.4689,3932.0
2018-10-24 13:40:00,146.43,146.83,146.42,146.83,8271.0,139.4689,139.8498,139.4593,139.8498,8271.0
2018-10-24 13:45:00,146.88,146.88,146.53,146.82,11968.0,139.8975,139.8975,139.5641,139.8403,11968.0
2018-10-24 13:50:00,146.83,146.95,146.57,146.79,6770.0,139.8498,139.9641,139.6022,139.8117,6770.0
2018-10-24 13:55:00,146.83,146.83,146.36,146.44,11650.0,139.8498,139.8498,139.4022,139.4784,11650.0
2018-10-24 14:00:00,146.44,146.44,146.14,146.26,8996.0,139.4784,139.4784,139.1926,139.3069,8996.0
2018-10-24 14:05:00,146.27,146.27,145.91,146.02,10211.0,139.3165,139.3165,138.9736,139.0784,10211.0
2018-10-24 14:10:00,146.13,146.28,146.1,146.12,8272.0,139.1831,139.326,139.1546,139.1736,8272.0
2018-10-24 14:15:00,146.13,146.32,145.96,146.3,9971.0,139.1831,139.3641,139.0212,139.345,9971.0
2018-10-24 14:20:00,146.3,146.55,146.18,146.43,9392.0,139.345,139.5832,139.2307,139.4689,9392.0
2018-10-24 14:25:00,146.49,146.8,146.29,146.7,9011.0,139.526,139.8213,139.3355,139.726,9011.0
2018-10-24 14:30:00,146.8,146.86,146.58,146.82,15024.0,139.8213,139.8784,139.6117,139.8403,15024.0
2018-10-24 14:35:00,146.83,146.83,146.63,146.72,3784.0,139.8498,139.8498,139.6594,139.7451,3784.0
2018-10-24 14:40:00,146.63,146.69,146.32,146.36,6797.0,139.6594,139.7165,139.3641,139.4022,6797.0
2018-10-24 14:45:00,146.2,146.29,146.02,146.15,29325.0,139.2498,139.3355,139.0784,139.2022,29325.0
2018-10-24 14:50:00,146.07,146.17,145.95,145.95,15379.0,139.126,139.2212,139.0117,139.0117,15379.0
2018-10-24 14:55:00,145.97,146.3,145.96,146.11,21041.0,139.0307,139.345,139.0212,139.1641,21041.0
2018-10-24 15:00:00,146.06,146.06,145.41,145.52,18135.0,139.1165,139.1165,138.4974,138.6021,18135.0
2018-10-24 15:05:00,145.41,145.71,145.41,145.63,8199.0,138.4974,138.7831,138.4974,138.7069,8199.0
2018-10-24 15:10:00,145.63,145.79,145.56,145.76,23139.0,138.7069,138.8593,138.6402,138.8307,23139.0
2018-10-24 15:15:00,145.69,145.87,145.52,145.56,8736.0,138.764,138.9355,138.6021,138.6402,8736.0
2018-10-24 15:20:00,145.52,145.52,145.26,145.31,11512.0,138.6021,138.6021,138.3545,138.4021,11512.0
2018-10-24 15:25:00,145.28,145.53,144.89,144.89,24045.0,138.3735,138.6116,138.0021,138.0021,24045.0
2018-10-24 15:30:00,144.89,145.06,144.75,144.75,17434.0,138.0021,138.164,137.8687,137.8687,17434.0
2018-10-24 15:35:00,144.73,145.17,144.73,145.12,18162.0,137.8497,138.2688,137.8497,138.2211,18162.0
2018-10-24 15:40:00,145.08,145.23,144.88,144.9,22024.0,138.183,138.3259,137.9925,138.0116,22024.0
2018-10-24 15:45:00,144.88,144.88,144.51,144.53,23812.0,137.9925,137.9925,137.6401,137.6592,23812.0
2018-10-24 15:50:00,144.54,144.6,144.17,144.18,72611.0,137.6687,137.7259,137.3163,137.3258,72611.0
2018-10-24 15:55:00,144.16,144.18,143.48,143.72,102030.0,137.3068,137.3258,136.6591,136.8877,102030.0
2018-10-25 09:30:00,145.01,145.29,144.64,144.64,38918.0,138.1164,138.3831,137.764,137.764,38918.0
2018-10-25 09:35:00,144.77,145.07,144.56,144.66,6722.0,137.8878,138.1735,137.6878,137.783,6722.0
2018-10-25 09:40:00,144.69,145.06,144.31,145.06,13181.0,137.8116,138.164,137.4496,138.164,13181.0
2018-10-25 09:45:00,144.94,145.33,144.68,145.31,14198.0,138.0497,138.4212,137.8021,138.4021,14198.0
2018-10-25 09:50:00,145.32,145.66,145.32,145.6,6763.0,138.4116,138.7355,138.4116,138.6783,6763.0
2018-10-25 09:55:00,145.49,145.78,145.39,145.78,15479.0,138.5735,138.8498,138.4783,138.8498,15479.0
2018-10-25 10:00:00,145.76,146.19,145.76,146.12,11151.0,138.8307,139.2403,138.8307,139.1736,11151.0
2018-10-25 10:05:00,146.35,146.35,145.97,146.0,8314.0,139.3927,139.3927,139.0307,139.0593,8314.0
2018-10-25 10:10:00,146.03,146.03,145.76,145.84,3089.0,139.0879,139.0879,138.8307,138.9069,3089.0
2018-10-25 10:15:00,145.85,145.91,145.48,145.57,5353.0,138.9164,138.9736,138.564,138.6497,5353.0
2018-10-25 10:20:00,145.59,145.65,145.42,145.55,6259.0,138.6688,138.7259,138.5069,138.6307,6259.0
2018-10-25 10:25:00,145.54,146.01,145.54,146.0,10889.0,138.6212,139.0688,138.6212,139.0593,10889.0
2018-10-25 10:30:00,146.0,146.35,145.91,146.15,5275.0,139.0593,139.3927,138.9736,139.2022,5275.0
2018-10-25 10:35:00,146.18,146.31,146.1,146.14,6886.0,139.2307,139.3546,139.1546,139.1926,6886.0
2018-10-25 10:40:00,146.04,146.5,146.04,146.41,23692.0,139.0974,139.5355,139.0974,139.4498,23692.0
2018-10-25 10:45:00,146.41,146.43,146.12,146.22,9229.0,139.4498,139.4689,139.1736,139.2688,9229.0
2018-10-25 10:50:00,146.26,146.34,146.13,146.25,4526.0,139.3069,139.3831,139.1831,139.2974,4526.0
2018-10-25 10:55:00,146.26,146.41,146.17,146.22,6734.0,139.3069,139.4498,139.2212,139.2688,6734.0
2018-10-25 11:00:00,145.99,146.23,145.88,145.89,4410.0,139.0498,139.2784,138.945,138.9545,4410.0
2018-10-25 11:05:00,145.86,145.88,145.72,145.88,3924.0,138.926,138.945,138.7926,138.945,3924.0
2018-10-25 11:10:00,145.96,145.96,145.72,145.91,43552.0,139.0212,139.0212,138.7926,138.9736,43552.0
2018-10-25 11:15:00,145.96,146.2,145.88,146.2,6849.0,139.0212,139.2498,138.945,139.2498,6849.0
2018-10-25 11:20:00,146.32,146.62,146.3,146.53,6912.0,139.3641,139.6498,139.345,139.5641,6912.0
2018-10-25 11:25:00,146.62,146.77,146.59,146.68,7535.0,139.6498,139.7927,139.6213,139.707,7535.0
2018-10-25 11:30:00,146.73,146.78,146.6,146.65,10810.0,139.7546,139.8022,139.6308,139.6784,10810.0
2018-10-25 11:35:00,146.62,146.72,146.6,146.64,5327.0,139.6498,139.7451,139.6308,139.6689,5327.0
2018-10-25 11:40:00,146.57,146.6,146.4,146.51,7993.0,139.6022,139.6308,139.4403,139.5451,7993.0
2018-10-25 11:45:00,146.51,146.69,146.42,146.69,5194.0,139.5451,139.7165,139.4593,139.7165,5194.0
2018-10-25 11:50:00,146.66,146.83,146.65,146.73,10832.0,139.6879,139.8498,139.6784,139.7546,10832.0
2018-10-25 11:55:00,146.89,146.91,146.63,146.66,10980.0,139.907,139.926,139.6594,139.6879,10980.0
2018-10-25 12:00:00,146.64,146.64,146.39,146.44,5238.0,139.6689,139.6689,139.4308,139.4784,5238.0
2018-10-25 12:05:00,146.45,146.67,146.45,146.65,9189.0,139.4879,139.6975,139.4879,139.6784,9189.0
2018-10-25 12:10:00,146.71,146.71,146.4,146.44,7928.0,139.7356,139.7356,139.4403,139.4784,7928.0
2018-10-25 12:15:00,146.39,146.39,146.13,146.17,10683.0,139.4308,139.4308,139.1831,139.2212,10683.0
2018-10-25 12:20:00,146.13,146.32,146.1,146.29,4063.0,139.1831,139.3641,139.1546,139.3355,4063.0
2018-10-25 12:25:00,146.33,146.4,146.29,146.33,8325.0,139.3736,139.4403,139.3355,139.3736,8325.0
2018-10-25 12:30:00,146.31,146.52,146.31,146.36,8401.0,139.3546,139.5546,139.3546,139.4022,8401.0
2018-10-25 12:35:00,146.5,146.58,146.5,146.52,3326.0,139.5355,139.6117,139.5355,139.5546,3326.0
2018-10-25 12:40:00,146.56,146.64,146.4,146.51,8326.0,139.5927,139.6689,139.4403,139.5451,8326.0
2018-10-25 12:45:00,146.56,146.75,146.51,146.68,5136.0,139.5927,139.7737,139.5451,139.707,5136.0
2018-10-25 12:50:00,146.63,146.68,146.56,146.63,4868.0,139.6594,139.707,139.5927,139.6594,4868.0
2018-10-25 12:55:00,146.67,146.7,146.52,146.56,5631.0,139.6975,139.726,139.5546,139.5927,5631.0
2018-10-25 13:00:00,146.59,146.69,146.4,146.4,10574.0,139.6213,139.7165,139.4403,139.4403,10574.0
2018-10-25 13:05:00,146.42,146.44,146.25,146.25,9155.0,139.4593,139.4784,139.2974,139.2974,9155.0
2018-10-25 13:10:00,146.3,146.32,146.23,146.29,2994.0,139.345,139.3641,139.2784,139.3355,2994.0
2018-10-25 13:15:00,146.29,146.3,146.16,146.21,5461.0,139.3355,139.345,139.2117,139.2593,5461.0
2018-10-25 13:20:00,146.16,146.44,146.16,146.37,6429.0,139.2117,139.4784,139.2117,139.4117,6429.0
2018-10-25 13:25:00,146.43,146.6,146.42,146.57,13849.0,139.4689,139.6308,139.4593,139.6022,13849.0
2018-10-25 13:30:00,146.5,146.67,146.49,146.59,6657.0,139.5355,139.6975,139.526,139.6213,6657.0
2018-10-25 13:35:00,146.6,147.0,146.6,146.9,18716.0,139.6308,140.0118,139.6308,139.9165,18716.0
2018-10-25 13:40:00,146.88,146.95,146.88,146.91,6673.0,139.8975,139.9641,139.8975,139.926,6673.0
2018-10-25 13:45:00,146.89,147.02,146.89,147.01,7642.0,139.907,140.0308,139.907,140.0213,7642.0
2018-10-25 13:50:00,147.01,147.01,146.82,146.89,9851.0,140.0213,140.0213,139.8403,139.907,9851.0
2018-10-25 13:55:00,146.89,146.95,146.87,146.92,5112.0,139.907,139.9641,139.8879,139.9356,5112.0
2018-10-25 14:00:00,146.92,146.94,146.75,146.87,9623.0,139.9356,139.9546,139.7737,139.8879,9623.0
2018-10-25 14:05:00,146.89,147.22,146.88,147.17,8474.0,139.907,140.2213,139.8975,140.1737,8474.0
2018-10-25 14:10:00,147.2,147.26,147.16,147.25,14334.0,140.2023,140.2594,140.1642,140.2499,14334.0
2018-10-25 14:15:00,147.3,147.35,147.13,147.15,22963.0,140.2975,140.3451,140.1356,140.1546,22963.0
2018-10-25 14:20:00,147.2,147.32,147.11,147.22,12477.0,140.2023,140.3166,140.1165,140.2213,12477.0
2018-10-25 14:25:00,147.31,147.51,147.26,147.48,10767.0,140.307,140.4975,140.2594,140.4689,10767.0
2018-10-25 14:30:00,147.47,147.73,147.45,147.73,3633.0,140.4594,140.7071,140.4404,140.7071,3633.0
2018-10-25 14:35:00,147.74,147.82,147.68,147.74,3567.0,140.7166,140.7928,140.6594,140.7166,3567.0
2018-10-25 14:40:00,147.74,147.99,147.72,147.92,11520.0,140.7166,140.9547,140.6975,140.888,11520.0
2018-10-25 14:45:00,147.92,148.11,147.92,147.97,14193.0,140.888,141.069,140.888,140.9357,14193.0
2018-10-25 14:50:00,148.01,148.01,147.78,147.86,6252.0,140.9738,140.9738,140.7547,140.8309,6252.0
2018-10-25 14:55:00,147.89,147.98,147.77,147.77,17580.0,140.8595,140.9452,140.7452,140.7452,17580.0
2018-10-25 15:00:00,147.84,147.84,147.69,147.71,10338.0,140.8118,140.8118,140.669,140.688,10338.0
2018-10-25 15:05:00,147.71,147.79,147.64,147.69,10812.0,140.688,140.7642,140.6213,140.669,10812.0
2018-10-25 15:10:00,147.66,147.86,147.64,147.86,15876.0,140.6404,140.8309,140.6213,140.8309,15876.0
2018-10-25 15:15:00,147.84,148.05,147.84,148.0,15279.0,140.8118,141.0118,140.8118,140.9642,15279.0
2018-10-25 15:20:00,148.02,148.03,147.8,147.94,44567.0,140.9833,140.9928,140.7737,140.9071,44567.0
2018-10-25 15:25:00,147.9,147.9,147.7,147.79,8700.0,140.869,140.869,140.6785,140.7642,8700.0
2018-10-25 15:30:00,147.89,147.99,147.51,147.55,13830.0,140.8595,140.9547,140.4975,140.5356,13830.0
2018-10-25 15:35:00,147.56,147.62,147.44,147.44,16106.0,140.5451,140.6023,140.4308,140.4308,16106.0
2018-10-25 15:40:00,147.54,147.63,147.27,147.39,60679.0,140.5261,140.6118,140.2689,140.3832,60679.0
2018-10-25 15:45:00,147.4,147.47,147.21,147.47,18509.0,140.3927,140.4594,140.2118,140.4594,18509.0
2018-10-25 15:50:00,147.41,147.41,146.94,147.19,19548.0,140.4023,140.4023,139.9546,140.1927,19548.0
2018-10-25 15:55:00,147.18,147.38,147.09,147.16,17763.0,140.1832,140.3737,140.0975,140.1642,17763.0
2018-10-26 09:30:00,143.91,144.1,143.2,143.43,48070.0,137.0687,137.2496,136.3924,136.6115,48070.0
2018-10-26 09:35:00,143.46,144.17,143.45,143.9,13383.0,136.6401,137.3163,136.6305,137.0591,13383.0
2018-10-26 09:40:00,144.2,144.3,144.09,144.15,9187.0,137.3449,137.4401,137.2401,137.2973,9187.0
2018-10-26 09:45:00,144.39,144.75,144.22,144.63,14192.0,137.5258,137.8687,137.3639,137.7544,14192.0
2018-10-26 09:50:00,144.65,144.65,144.14,144.14,3865.0,137.7735,137.7735,137.2877,137.2877,3865.0
2018-10-26 09:55:00,144.26,144.39,144.06,144.06,11552.0,137.402,137.5258,137.2115,137.2115,11552.0
2018-10-26 10:00:00,144.04,144.04,143.29,143.3,4749.0,137.1925,137.1925,136.4781,136.4877,4749.0
2018-10-26 10:05:00,143.19,143.19,142.59,142.83,38247.0,136.3829,136.3829,135.8114,136.04,38247.0
2018-10-26 10:10:00,142.92,143.14,142.83,142.98,9960.0,136.1257,136.3353,136.04,136.1829,9960.0
2018-10-26 10:15:00,143.11,143.24,142.99,143.2,10495.0,136.3067,136.4305,136.1924,136.3924,10495.0
2018-10-26 10:20:00,143.2,143.53,143.1,143.45,24883.0,136.3924,136.7067,136.2972,136.6305,24883.0
2018-10-26 10:25:00,143.47,143.66,143.04,143.04,8555.0,136.6496,136.8305,136.24,136.24,8555.0
2018-10-26 10:30:00,143.03,143.05,142.73,142.85,9500.0,136.2305,136.2495,135.9448,136.0591,9500.0
2018-10-26 10:35:00,142.83,142.9,142.41,142.59,7622.0,136.04,136.1067,135.64,135.8114,7622.0
2018-10-26 10:40:00,142.52,142.77,142.36,142.36,13588.0,135.7447,135.9829,135.5923,135.5923,13588.0
2018-10-26 10:45:00,142.34,142.53,142.11,142.4,17669.0,135.5733,135.7543,135.3542,135.6304,17669.0
2018-10-26 10:50:00,142.37,142.58,142.15,142.27,27454.0,135.6019,135.8019,135.3923,135.5066,27454.0
2018-10-26 10:55:00,142.28,142.41,141.89,141.94,22741.0,135.5161,135.64,135.1447,135.1923,22741.0
2018-10-26 11:00:00,141.96,142.31,141.96,142.21,36011.0,135.2114,135.5447,135.2114,135.4495,36011.0
2018-10-26 11:05:00,142.04,142.61,142.0,142.39,13212.0,135.2876,135.8305,135.2495,135.6209,13212.0
2018-10-26 11:10:00,142.36,142.6,142.36,142.53,7047.0,135.5923,135.8209,135.5923,135.7543,7047.0
2018-10-26 11:15:00,142.49,143.0,142.49,142.89,6409.0,135.7162,136.2019,135.7162,136.0972,6409.0
2018-10-26 11:20:00,142.97,143.36,142.93,143.36,6386.0,136.1733,136.5448,136.1352,136.5448,6386.0
2018-10-26 11:25:00,143.32,143.65,143.23,143.6,7829.0,136.5067,136.821,136.421,136.7734,7829.0
2018-10-26 11:30:00,143.57,143.94,143.57,143.88,4947.0,136.7448,137.0972,136.7448,137.0401,4947.0
2018-10-26 11:35:00,144.09,144.13,143.57,143.58,6053.0,137.2401,137.2782,136.7448,136.7543,6053.0
2018-10-26 11:40:00,143.78,143.79,143.38,143.4,9907.0,136.9448,136.9544,136.5639,136.5829,9907.0
2018-10-26 11:45:00,143.4,143.65,143.4,143.57,14597.0,136.5829,136.821,136.5829,136.7448,14597.0
2018-10-26 11:50:00,143.66,144.06,143.66,143.88,18713.0,136.8305,137.2115,136.8305,137.0401,18713.0
2018-10-26 11:55:00,143.87,144.07,143.83,143.9,14854.0,137.0306,137.2211,136.9925,137.0591,14854.0
2018-10-26 12:00:00,143.83,144.25,143.82,144.25,20671.0,136.9925,137.3925,136.9829,137.3925,20671.0
2018-10-26 12:05:00,144.28,144.43,144.28,144.35,11510.0,137.4211,137.5639,137.4211,137.4877,11510.0
2018-10-26 12:10:00,144.36,144.36,144.03,144.2,9703.0,137.4973,137.4973,137.183,137.3449,9703.0
2018-10-26 12:15:00,144.2,144.37,144.05,144.36,7183.0,137.3449,137.5068,137.202,137.4973,7183.0
2018-10-26 12:20:00,144.42,144.75,144.32,144.44,15925.0,137.5544,137.8687,137.4592,137.5735,15925.0
2018-10-26 12:25:00,144.36,144.6,144.35,144.51,11985.0,137.4973,137.7259,137.4877,137.6401,11985.0
2018-10-26 12:30:00,144.44,144.86,144.39,144.81,8347.0,137.5735,137.9735,137.5258,137.9259,8347.0
2018-10-26 12:35:00,144.82,144.9,144.64,144.65,4956.0,137.9354,138.0116,137.764,137.7735,4956.0
2018-10-26 12:40:00,144.72,145.3,144.71,145.27,14002.0,137.8402,138.3926,137.8306,138.364,14002.0
2018-10-26 12:45:00,145.29,145.62,145.27,145.59,7906.0,138.3831,138.6974,138.364,138.6688,7906.0
2018-10-26 12:50:00,145.7,145.75,145.5,145.58,21101.0,138.7736,138.8212,138.5831,138.6593,21101.0
2018-10-26 12:55:00,145.61,145.61,145.22,145.26,9988.0,138.6878,138.6878,138.3164,138.3545,9988.0
2018-10-26 13:00:00,145.4,145.84,145.38,145.84,5800.0,138.4878,138.9069,138.4688,138.9069,5800.0
2018-10-26 13:05:00,145.93,146.1,145.77,145.79,5962.0,138.9926,139.1546,138.8402,138.8593,5962.0
2018-10-26 13:10:00,145.83,145.94,145.71,145.85,5972.0,138.8974,139.0022,138.7831,138.9164,5972.0
2018-10-26 13:15:00,145.94,145.94,145.67,145.7,4587.0,139.0022,139.0022,138.745,138.7736,4587.0
2018-10-26 13:20:00,145.62,145.78,145.29,145.29,6066.0,138.6974,138.8498,138.3831,138.3831,6066.0
2018-10-26 13:25:00,145.35,145.38,145.09,145.11,19285.0,138.4402,138.4688,138.1926,138.2116,19285.0
2018-10-26 13:30:00,145.0,145.0,144.56,144.59,14222.0,138.1068,138.1068,137.6878,137.7163,14222.0
2018-10-26 13:35:00,144.56,144.77,144.4,144.46,7362.0,137.6878,137.8878,137.5354,137.5925,7362.0
2018-10-26 13:40:00,144.49,145.02,144.49,145.02,7079.0,137.6211,138.1259,137.6211,138.1259,7079.0
2018-10-26 13:45:00,144.84,144.98,144.68,144.94,9888.0,137.9544,138.0878,137.8021,138.0497,9888.0
2018-10-26 13:50:00,144.92,145.12,144.77,145.06,6338.0,138.0306,138.2211,137.8878,138.164,6338.0
2018-10-26 13:55:00,145.23,145.24,145.1,145.18,8967.0,138.3259,138.3354,138.2021,138.2783,8967.0
2018-10-26 14:00:00,145.15,145.22,144.5,144.59,12680.0,138.2497,138.3164,137.6306,137.7163,12680.0
2018-10-26 14:05:00,144.54,144.56,144.22,144.44,15276.0,137.6687,137.6878,137.3639,137.5735,15276.0
2018-10-26 14:10:00,144.46,144.62,144.08,144.21,18657.0,137.5925,137.7449,137.2306,137.3544,18657.0
2018-10-26 14:15:00,144.21,144.33,144.06,144.22,22848.0,137.3544,137.4687,137.2115,137.3639,22848.0
2018-10-26 14:20:00,144.28,144.38,143.98,144.35,12583.0,137.4211,137.5163,137.1353,137.4877,12583.0
2018-10-26 14:25:00,144.44,144.73,144.35,144.48,13988.0,137.5735,137.8497,137.4877,137.6116,13988.0
2018-10-26 14:30:00,144.46,144.63,144.39,144.47,15769.0,137.5925,137.7544,137.5258,137.602,15769.0
2018-10-26 14:35:00,144.45,144.84,144.44,144.46,32349.0,137.583,137.9544,137.5735,137.5925,32349.0
2018-10-26 14:40:00,144.56,144.68,144.29,144.34,31018.0,137.6878,137.8021,137.4306,137.4782,31018.0
2018-10-26 14:45:00,144.36,144.39,143.83,143.92,10092.0,137.4973,137.5258,136.9925,137.0782,10092.0
2018-10-26 14:50:00,143.88,143.96,143.66,143.73,8458.0,137.0401,137.1163,136.8305,136.8972,8458.0
2018-10-26 14:55:00,143.66,143.71,143.27,143.4,69381.0,136.8305,136.8782,136.4591,136.5829,69381.0
2018-10-26 15:00:00,143.38,143.38,142.95,143.3,34730.0,136.5639,136.5639,136.1543,136.4877,34730.0
2018-10-26 15:05:00,143.29,143.51,143.18,143.33,16377.0,136.4781,136.6877,136.3734,136.5162,16377.0
2018-10-26 15:10:00,143.37,143.51,142.96,143.13,17769.0,136.5543,136.6877,136.1638,136.3257,17769.0
2018-10-26 15:15:00,143.13,143.61,143.08,143.58,17295.0,136.3257,136.7829,136.2781,136.7543,17295.0
2018-10-26 15:20:00,143.63,144.08,143.53,143.75,30161.0,136.802,137.2306,136.7067,136.9163,30161.0
2018-10-26 15:25:00,143.76,143.94,143.55,143.7,17811.0,136.9258,137.0972,136.7258,136.8686,17811.0
2018-10-26 15:30:00,143.59,143.64,143.17,143.27,37088.0,136.7639,136.8115,136.3638,136.4591,37088.0
2018-10-26 15:35:00,143.25,144.01,143.18,143.83,30926.0,136.44,137.1639,136.3734,136.9925,30926.0
2018-10-26 15:40:00,143.76,143.81,143.23,143.24,37246.0,136.9258,136.9734,136.421,136.4305,37246.0
2018-10-26 15:45:00,143.27,144.17,143.27,143.96,54615.0,136.4591,137.3163,136.4591,137.1163,54615.0
2018-10-26 15:50:00,144.0,144.5,144.0,144.22,26506.0,137.1544,137.6306,137.1544,137.3639,26506.0
2018-10-26 15:55:00,144.16,144.16,143.45,143.79,36736.0,137.3068,137.3068,136.6305,136.9544,36736.0
2018-10-29 09:30:00,145.94,146.17,145.83,145.83,23989.0,139.0022,139.2212,138.8974,138.8974,23989.0
2018-10-29 09:35:00,145.86,146.19,145.85,146.06,7768.0,138.926,139.2403,138.9164,139.1165,7768.0
2018-10-29 09:40:00,145.85,145.87,145.53,145.69,4185.0,138.9164,138.9355,138.6116,138.764,4185.0
2018-10-29 09:45:00,145.62,145.94,145.54,145.68,4233.0,138.6974,139.0022,138.6212,138.7545,4233.0
2018-10-29 09:50:00,145.72,145.72,145.43,145.57,4542.0,138.7926,138.7926,138.5164,138.6497,4542.0
2018-10-29 09:55:00,145.51,145.81,145.43,145.75,7301.0,138.5926,138.8783,138.5164,138.8212,7301.0
2018-10-29 10:00:00,145.8,146.41,145.79,146.4,3610.0,138.8688,139.4498,138.8593,139.4403,3610.0
2018-10-29 10:05:00,146.42,146.46,146.24,146.26,9437.0,139.4593,139.4974,139.2879,139.3069,9437.0
2018-10-29 10:10:00,146.33,146.33,146.0,146.01,11003.0,139.3736,139.3736,139.0593,139.0688,11003.0
2018-10-29 10:15:00,146.01,146.24,146.01,146.12,27275.0,139.0688,139.2879,139.0688,139.1736,27275.0
2018-10-29 10:20:00,146.1,146.22,146.08,146.08,5763.0,139.1546,139.2688,139.1355,139.1355,5763.0
2018-10-29 10:25:00,146.1,146.16,146.09,146.09,605.0,139.1546,139.2117,139.145,139.145,605.0
2018-10-29 10:30:00,146.04,146.1,145.9,145.95,3701.0,139.0974,139.1546,138.9641,139.0117,3701.0
2018-10-29 10:35:00,145.79,145.79,145.49,145.59,2117.0,138.8593,138.8593,138.5735,138.6688,2117.0
2018-10-29 10:40:00,145.54,145.68,145.51,145.55,2629.0,138.6212,138.7545,138.5926,138.6307,2629.0
2018-10-29 10:45:00,145.59,145.71,145.28,145.43,5347.0,138.6688,138.7831,138.3735,138.5164,5347.0
2018-10-29 10:50:00,145.36,145.7,145.36,145.67,12002.0,138.4497,138.7736,138.4497,138.745,12002.0
2018-10-29 10:55:00,145.66,145.66,145.46,145.53,4259.0,138.7355,138.7355,138.545,138.6116,4259.0
2018-10-29 11:00:00,145.57,145.7,145.51,145.51,1853.0,138.6497,138.7736,138.5926,138.5926,1853.0
2018-10-29 11:05:00,145.56,145.66,145.35,145.36,41937.0,138.6402,138.7355,138.4402,138.4497,41937.0
2018-10-29 11:10:00,145.29,145.32,144.93,144.97,6975.0,138.3831,138.4116,138.0402,138.0783,6975.0
2018-10-29 11:15:00,144.99,145.08,144.68,144.69,29917.0,138.0973,138.183,137.8021,137.8116,29917.0
2018-10-29 11:20:00,144.68,144.86,144.68,144.78,4181.0,137.8021,137.9735,137.8021,137.8973,4181.0
2018-10-29 11:25:00,144.95,145.05,144.95,145.05,2178.0,138.0592,138.1545,138.0592,138.1545,2178.0
2018-10-29 11:30:00,145.03,145.05,144.85,144.86,6627.0,138.1354,138.1545,137.964,137.9735,6627.0
2018-10-29 11:35:00,144.93,144.94,144.68,144.89,6959.0,138.0402,138.0497,137.8021,138.0021,6959.0
2018-10-29 11:40:00,144.91,145.23,144.88,145.23,5103.0,138.0211,138.3259,137.9925,138.3259,5103.0
2018-10-29 11:45:00,145.22,145.25,145.11,145.11,8973.0,138.3164,138.345,138.2116,138.2116,8973.0
2018-10-29 11:50:00,145.16,145.16,144.8,144.8,3972.0,138.2592,138.2592,137.9164,137.9164,3972.0
2018-10-29 11:55:00,144.73,144.86,144.33,144.33,3194.0,137.8497,137.9735,137.4687,137.4687,3194.0
2018-10-29 12:00:00,144.31,144.39,144.16,144.27,5996.0,137.4496,137.5258,137.3068,137.4115,5996.0
2018-10-29 12:05:00,144.14,144.19,143.95,143.96,10139.0,137.2877,137.3353,137.1068,137.1163,10139.0
2018-10-29 12:10:00,143.91,143.92,143.75,143.79,3620.0,137.0687,137.0782,136.9163,136.9544,3620.0
2018-10-29 12:15:00,143.8,144.1,143.74,143.81,5611.0,136.9639,137.2496,136.9067,136.9734,5611.0
2018-10-29 12:20:00,143.91,143.91,143.33,143.41,7894.0,137.0687,137.0687,136.5162,136.5924,7894.0
2018-10-29 12:25:00,143.43,143.45,143.27,143.37,2702.0,136.6115,136.6305,136.4591,136.5543,2702.0
2018-10-29 12:30:00,143.29,143.63,143.25,143.56,1803.0,136.4781,136.802,136.44,136.7353,1803.0
2018-10-29 12:35:00,143.8,143.8,143.64,143.64,7199.0,136.9639,136.9639,136.8115,136.8115,7199.0
2018-10-29 12:40:00,143.72,144.13,143.72,144.0,9675.0,136.8877,137.2782,136.8877,137.1544,9675.0
2018-10-29 12:45:00,144.03,144.09,143.9,143.92,6510.0,137.183,137.2401,137.0591,137.0782,6510.0
2018-10-29 12:50:00,143.87,143.91,143.76,143.85,4486.0,137.0306,137.0687,136.9258,137.0115,4486.0
2018-10-29 12:55:00,143.7,143.7,143.4,143.65,8916.0,136.8686,136.8686,136.5829,136.821,8916.0
2018-10-29 13:00:00,143.67,144.31,143.66,144.3,7014.0,136.8401,137.4496,136.8305,137.4401,7014.0
2018-10-29 13:05:00,144.21,144.38,144.12,144.38,2033.0,137.3544,137.5163,137.2687,137.5163,2033.0
2018-10-29 13:10:00,144.4,144.4,144.15,144.15,3319.0,137.5354,137.5354,137.2973,137.2973,3319.0
2018-10-29 13:15:00,144.2,144.2,143.92,143.92,8822.0,137.3449,137.3449,137.0782,137.0782,8822.0
2018-10-29 13:20:00,143.96,144.12,143.94,143.96,3451.0,137.1163,137.2687,137.0972,137.1163,3451.0
2018-10-29 13:25:00,143.93,143.93,143.74,143.75,3023.0,137.0877,137.0877,136.9067,136.9163,3023.0
2018-10-29 13:30:00,143.75,144.18,143.7,144.15,9182.0,136.9163,137.3258,136.8686,137.2973,9182.0
2018-10-29 13:35:00,144.07,144.08,143.93,144.03,7309.0,137.2211,137.2306,137.0877,137.183,7309.0
2018-10-29 13:40:00,144.0,144.09,143.72,144.04,2382.0,137.1544,137.2401,136.8877,137.1925,2382.0
2018-10-29 13:45:00,144.07,144.18,143.82,143.88,6060.0,137.2211,137.3258,136.9829,137.0401,6060.0
2018-10-29 13:50:00,143.97,144.31,143.96,144.1,6810.0,137.1258,137.4496,137.1163,137.2496,6810.0
2018-10-29 13:55:00,144.08,144.16,143.89,143.89,3673.0,137.2306,137.3068,137.0496,137.0496,3673.0
2018-10-29 14:00:00,143.77,143.85,143.51,143.79,5801.0,136.9353,137.0115,136.6877,136.9544,5801.0
2018-10-29 14:05:00,143.66,143.76,143.52,143.52,9638.0,136.8305,136.9258,136.6972,136.6972,9638.0
2018-10-29 14:10:00,143.63,143.63,143.01,143.11,25491.0,136.802,136.802,136.2114,136.3067,25491.0
2018-10-29 14:15:00,143.07,143.08,142.8,143.03,17917.0,136.2686,136.2781,136.0114,136.2305,17917.0
2018-10-29 14:20:00,143.06,143.07,142.81,142.92,6242.0,136.2591,136.2686,136.021,136.1257,6242.0
2018-10-29 14:25:00,142.85,143.05,142.76,142.78,9014.0,136.0591,136.2495,135.9733,135.9924,9014.0
2018-10-29 14:30:00,142.65,142.76,142.43,142.47,7359.0,135.8686,135.9733,135.659,135.6971,7359.0
2018-10-29 14:35:00,142.42,142.69,142.4,142.47,7679.0,135.6495,135.9067,135.6304,135.6971,7679.0
2018-10-29 14:40:00,142.45,143.03,142.45,142.96,16476.0,135.6781,136.2305,135.6781,136.1638,16476.0
2018-10-29 14:45:00,142.91,143.05,142.53,142.53,11135.0,136.1162,136.2495,135.7543,135.7543,11135.0
2018-10-29 14:50:00,142.49,142.56,142.1,142.15,18685.0,135.7162,135.7828,135.3447,135.3923,18685.0
2018-10-29 14:55:00,142.11,142.43,142.09,142.26,31707.0,135.3542,135.659,135.3352,135.4971,31707.0
2018-10-29 15:00:00,142.26,142.26,141.77,141.8,14970.0,135.4971,135.4971,135.0304,135.059,14970.0
2018-10-29 15:05:00,141.81,141.86,141.43,141.55,19060.0,135.0685,135.1161,134.7066,134.8209,19060.0
2018-10-29 15:10:00,141.54,141.62,141.0,141.07,33320.0,134.8113,134.8875,134.297,134.3637,33320.0
2018-10-29 15:15:00,141.02,141.26,140.72,141.24,18781.0,134.316,134.5446,134.0303,134.5256,18781.0
2018-10-29 15:20:00,141.23,141.33,140.78,141.25,22060.0,134.5161,134.6113,134.0875,134.5351,22060.0
2018-10-29 15:25:00,141.24,141.39,140.9,140.97,21001.0,134.5256,134.6685,134.2018,134.2684,21001.0
2018-10-29 15:30:00,140.95,141.04,140.5,140.76,27415.0,134.2494,134.3351,133.8208,134.0684,27415.0
2018-10-29 15:35:00,140.76,140.76,140.3,140.43,29736.0,134.0684,134.0684,133.6303,133.7541,29736.0
2018-10-29 15:40:00,140.39,140.39,139.31,139.54,55002.0,133.716,133.716,132.6873,132.9064,55002.0
2018-10-29 15:45:00,139.51,140.85,139.4,140.67,33400.0,132.8778,134.1541,132.7731,133.9827,33400.0
2018-10-29 15:50:00,140.65,141.38,140.65,141.38,25813.0,133.9636,134.6589,133.9636,134.6589,25813.0
2018-10-29 15:55:00,141.37,141.79,141.1,141.78,32072.0,134.6494,135.0494,134.3922,135.0399,32072.0
2018-10-30 09:30:00,141.29,141.7,140.86,141.57,42856.0,134.5732,134.9637,134.1637,134.8399,42856.0
2018-10-30 09:35:00,141.71,141.82,141.06,141.43,12088.0,134.9732,135.078,134.3541,134.7066,12088.0
2018-10-30 09:40:00,141.53,142.22,141.5,141.9,11837.0,134.8018,135.459,134.7732,135.1542,11837.0
2018-10-30 09:45:00,141.96,142.06,141.71,141.92,10394.0,135.2114,135.3066,134.9732,135.1733,10394.0
2018-10-30 09:50:00,142.04,143.0,142.04,142.88,3487.0,135.2876,136.2019,135.2876,136.0876,3487.0
2018-10-30 09:55:00,142.85,143.41,142.8,143.31,2881.0,136.0591,136.5924,136.0114,136.4972,2881.0
2018-10-30 10:00:00,143.18,143.23,142.88,143.04,2701.0,136.3734,136.421,136.0876,136.24,2701.0
2018-10-30 10:05:00,142.91,143.22,142.88,142.88,10757.0,136.1162,136.4115,136.0876,136.0876,10757.0
2018-10-30 10:10:00,142.91,142.91,142.52,142.63,6288.0,136.1162,136.1162,135.7447,135.8495,6288.0
2018-10-30 10:15:00,142.87,143.08,142.73,142.92,7048.0,136.0781,136.2781,135.9448,136.1257,7048.0
2018-10-30 10:20:00,143.31,143.32,143.05,143.17,5307.0,136.4972,136.5067,136.2495,136.3638,5307.0
2018-10-30 10:25:00,143.22,143.22,142.74,142.89,3880.0,136.4115,136.4115,135.9543,136.0972,3880.0
2018-10-30 10:30:00,142.99,143.03,142.78,143.02,7775.0,136.1924,136.2305,135.9924,136.221,7775.0
2018-10-30 10:35:00,142.65,142.67,142.12,142.21,9068.0,135.8686,135.8876,135.3638,135.4495,9068.0
2018-10-30 10:40:00,142.14,142.21,141.88,141.92,4655.0,135.3828,135.4495,135.1352,135.1733,4655.0
2018-10-30 10:45:00,141.74,142.31,141.74,142.29,18683.0,135.0018,135.5447,135.0018,135.5257,18683.0
2018-10-30 10:50:00,142.46,142.48,141.92,141.92,7350.0,135.6876,135.7066,135.1733,135.1733,7350.0
2018-10-30 10:55:00,141.95,142.28,141.9,141.95,10114.0,135.2018,135.5161,135.1542,135.2018,10114.0
2018-10-30 11:00:00,142.15,142.38,141.92,142.18,7472.0,135.3923,135.6114,135.1733,135.4209,7472.0
2018-10-30 11:05:00,142.25,142.86,142.25,142.73,10975.0,135.4876,136.0686,135.4876,135.9448,10975.0
2018-10-30 11:10:00,142.66,142.7,142.27,142.28,10134.0,135.8781,135.9162,135.5066,135.5161,10134.0
2018-10-30 11:15:00,142.17,142.63,142.13,142.63,3915.0,135.4114,135.8495,135.3733,135.8495,3915.0
2018-10-30 11:20:00,142.7,142.7,142.46,142.55,5022.0,135.9162,135.9162,135.6876,135.7733,5022.0
2018-10-30 11:25:00,142.63,143.15,142.63,143.11,6167.0,135.8495,136.3448,135.8495,136.3067,6167.0
2018-10-30 11:30:00,143.16,143.3,143.0,143.22,4381.0,136.3543,136.4877,136.2019,136.4115,4381.0
2018-10-30 11:35:00,143.29,143.54,143.22,143.36,9518.0,136.4781,136.7163,136.4115,136.5448,9518.0
2018-10-30 11:40:00,143.23,143.25,143.14,143.15,5249.0,136.421,136.44,136.3353,136.3448,5249.0
2018-10-30 11:45:00,143.15,143.72,143.15,143.72,3955.0,136.3448,136.8877,136.3448,136.8877,3955.0
2018-10-30 11:50:00,143.7,143.77,143.37,143.37,4396.0,136.8686,136.9353,136.5543,136.5543,4396.0
2018-10-30 11:55:00,143.22,143.28,143.0,143.09,5571.0,136.4115,136.4686,136.2019,136.2876,5571.0
2018-10-30 12:00:00,143.05,143.23,142.9,143.19,10762.0,136.2495,136.421,136.1067,136.3829,10762.0
2018-10-30 12:05:00,143.2,143.48,143.08,143.17,4338.0,136.3924,136.6591,136.2781,136.3638,4338.0
2018-10-30 12:10:00,143.15,143.29,142.9,142.9,6163.0,136.3448,136.4781,136.1067,136.1067,6163.0
2018-10-30 12:15:00,142.96,143.07,142.83,143.05,7366.0,136.1638,136.2686,136.04,136.2495,7366.0
2018-10-30 12:20:00,143.04,143.15,142.94,143.15,5393.0,136.24,136.3448,136.1448,136.3448,5393.0
2018-10-30 12:25:00,143.19,143.28,143.15,143.16,6349.0,136.3829,136.4686,136.3448,136.3543,6349.0
2018-10-30 12:30:00,143.06,143.06,142.77,142.87,13237.0,136.2591,136.2591,135.9829,136.0781,13237.0
2018-10-30 12:35:00,142.93,143.21,142.91,143.2,12072.0,136.1352,136.4019,136.1162,136.3924,12072.0
2018-10-30 12:40:00,143.16,143.16,142.96,143.08,7505.0,136.3543,136.3543,136.1638,136.2781,7505.0
2018-10-30 12:45:00,142.97,143.36,142.96,143.36,2980.0,136.1733,136.5448,136.1638,136.5448,2980.0
2018-10-30 12:50:00,143.32,143.33,143.1,143.1,2754.0,136.5067,136.5162,136.2972,136.2972,2754.0
2018-10-30 12:55:00,143.06,143.06,142.59,142.61,9606.0,136.2591,136.2591,135.8114,135.8305,9606.0
2018-10-30 13:00:00,142.52,142.61,142.44,142.54,3664.0,135.7447,135.8305,135.6685,135.7638,3664.0
2018-10-30 13:05:00,142.6,142.68,142.52,142.57,13422.0,135.8209,135.8971,135.7447,135.7924,13422.0
2018-10-30 13:10:00,142.49,142.49,141.99,141.99,18479.0,135.7162,135.7162,135.2399,135.2399,18479.0
2018-10-30 13:15:00,142.2,142.49,142.11,142.49,2362.0,135.44,135.7162,135.3542,135.7162,2362.0
2018-10-30 13:20:00,142.44,142.61,142.16,142.27,13413.0,135.6685,135.8305,135.4019,135.5066,13413.0
2018-10-30 13:25:00,142.03,142.24,141.96,141.99,6809.0,135.278,135.4781,135.2114,135.2399,6809.0
2018-10-30 13:30:00,141.91,142.02,141.6,141.61,3996.0,135.1637,135.2685,134.8685,134.878,3996.0
2018-10-30 13:35:00,141.67,141.78,141.62,141.76,5707.0,134.9351,135.0399,134.8875,135.0209,5707.0
2018-10-30 13:40:00,141.99,142.34,141.99,142.31,3234.0,135.2399,135.5733,135.2399,135.5447,3234.0
2018-10-30 13:45:00,142.37,142.49,142.24,142.49,5097.0,135.6019,135.7162,135.4781,135.7162,5097.0
2018-10-30 13:50:00,142.4,142.4,142.2,142.27,3589.0,135.6304,135.6304,135.44,135.5066,3589.0
2018-10-30 13:55:00,142.28,142.67,142.24,142.63,11092.0,135.5161,135.8876,135.4781,135.8495,11092.0
2018-10-30 14:00:00,142.64,142.73,142.29,142.33,13814.0,135.859,135.9448,135.5257,135.5638,13814.0
2018-10-30 14:05:00,142.36,142.42,141.94,141.98,23950.0,135.5923,135.6495,135.1923,135.2304,23950.0
2018-10-30 14:10:00,141.9,142.25,141.83,142.13,14833.0,135.1542,135.4876,135.0875,135.3733,14833.0
2018-10-30 14:15:00,142.13,142.18,141.91,142.01,5523.0,135.3733,135.4209,135.1637,135.259,5523.0
2018-10-30 14:20:00,142.09,142.49,142.04,142.39,14701.0,135.3352,135.7162,135.2876,135.6209,14701.0
2018-10-30 14:25:00,142.28,142.45,142.03,142.16,22508.0,135.5161,135.6781,135.278,135.4019,22508.0
2018-10-30 14:30:00,142.2,142.46,142.01,142.46,13813.0,135.44,135.6876,135.259,135.6876,13813.0
2018-10-30 14:35:00,142.39,142.46,142.26,142.26,1649.0,135.6209,135.6876,135.4971,135.4971,1649.0
2018-10-30 14:40:00,142.36,142.37,142.21,142.37,16838.0,135.5923,135.6019,135.4495,135.6019,16838.0
2018-10-30 14:45:00,142.3,142.38,142.27,142.34,8961.0,135.5352,135.6114,135.5066,135.5733,8961.0
2018-10-30 14:50:00,142.37,143.07,142.37,142.76,6602.0,135.6019,136.2686,135.6019,135.9733,6602.0
2018-10-30 14:55:00,142.83,143.3,142.82,143.19,20132.0,136.04,136.4877,136.0305,136.3829,20132.0
2018-10-30 15:00:00,143.21,143.21,142.79,143.03,8940.0,136.4019,136.4019,136.0019,136.2305,8940.0
2018-10-30 15:05:00,142.93,143.16,142.93,143.09,12901.0,136.1352,136.3543,136.1352,136.2876,12901.0
2018-10-30 15:10:00,143.18,143.65,143.17,143.34,4868.0,136.3734,136.821,136.3638,136.5258,4868.0
2018-10-30 15:15:00,143.4,143.49,143.23,143.46,6858.0,136.5829,136.6686,136.421,136.6401,6858.0
2018-10-30 15:20:00,143.31,143.34,143.16,143.26,11678.0,136.4972,136.5258,136.3543,136.4496,11678.0
2018-10-30 15:25:00,143.24,143.8,143.24,143.65,12276.0,136.4305,136.9639,136.4305,136.821,12276.0
2018-10-30 15:30:00,143.71,143.87,143.49,143.83,10469.0,136.8782,137.0306,136.6686,136.9925,10469.0
2018-10-30 15:35:00,143.76,143.84,143.52,143.53,14859.0,136.9258,137.002,136.6972,136.7067,14859.0
2018-10-30 15:40:00,143.65,143.79,143.52,143.69,10624.0,136.821,136.9544,136.6972,136.8591,10624.0
2018-10-30 15:45:00,143.66,143.92,143.55,143.83,13046.0,136.8305,137.0782,136.7258,136.9925,13046.0
2018-10-30 15:50:00,143.85,144.11,143.85,144.09,16325.0,137.0115,137.2592,137.0115,137.2401,16325.0
2018-10-30 15:55:00,144.1,144.2,143.94,144.09,24279.0,137.2496,137.3449,137.0972,137.2401,24279.0
2018-10-31 09:30:00,146.13,146.68,146.0,146.43,16502.0,139.1831,139.707,139.0593,139.4689,16502.0
2018-10-31 09:35:00,146.45,146.48,146.14,146.45,5737.0,139.4879,139.5165,139.1926,139.4879,5737.0
2018-10-31 09:40:00,146.37,146.74,146.37,146.61,5861.0,139.4117,139.7641,139.4117,139.6403,5861.0
2018-10-31 09:45:00,146.74,146.88,146.61,146.65,4592.0,139.7641,139.8975,139.6403,139.6784,4592.0
2018-10-31 09:50:00,146.75,146.78,146.59,146.59,2449.0,139.7737,139.8022,139.6213,139.6213,2449.0
2018-10-31 09:55:00,146.87,147.12,146.8,147.09,7989.0,139.8879,140.1261,139.8213,140.0975,7989.0
2018-10-31 10:00:00,147.12,147.25,146.97,147.12,9986.0,140.1261,140.2499,139.9832,140.1261,9986.0
2018-10-31 10:05:00,147.15,147.19,147.04,147.12,2638.0,140.1546,140.1927,140.0499,140.1261,2638.0
2018-10-31 10:10:00,147.07,147.16,146.99,147.11,9832.0,140.0784,140.1642,140.0022,140.1165,9832.0
2018-10-31 10:15:00,147.13,147.44,147.08,147.39,4105.0,140.1356,140.4308,140.088,140.3832,4105.0
2018-10-31 10:20:00,147.38,147.66,147.38,147.65,2949.0,140.3737,140.6404,140.3737,140.6309,2949.0
2018-10-31 10:25:00,147.59,147.66,147.45,147.51,7881.0,140.5737,140.6404,140.4404,140.4975,7881.0
2018-10-31 10:30:00,147.54,147.72,147.51,147.71,1781.0,140.5261,140.6975,140.4975,140.688,1781.0
2018-10-31 10:35:00,147.69,147.75,147.57,147.65,6022.0,140.669,140.7261,140.5547,140.6309,6022.0
2018-10-31 10:40:00,147.56,147.63,147.49,147.49,3352.0,140.5451,140.6118,140.4785,140.4785,3352.0
2018-10-31 10:45:00,147.57,147.59,147.07,147.09,5374.0,140.5547,140.5737,140.0784,140.0975,5374.0
2018-10-31 10:50:00,147.12,147.13,146.93,147.04,6606.0,140.1261,140.1356,139.9451,140.0499,6606.0
2018-10-31 10:55:00,147.12,147.14,146.98,146.99,4295.0,140.1261,140.1451,139.9927,140.0022,4295.0
2018-10-31 11:00:00,147.11,147.12,146.69,146.7,5096.0,140.1165,140.1261,139.7165,139.726,5096.0
2018-10-31 11:05:00,146.72,146.87,146.71,146.78,8841.0,139.7451,139.8879,139.7356,139.8022,8841.0
2018-10-31 11:10:00,146.95,146.95,146.51,146.62,6677.0,139.9641,139.9641,139.5451,139.6498,6677.0
2018-10-31 11:15:00,146.63,146.8,146.61,146.66,7912.0,139.6594,139.8213,139.6403,139.6879,7912.0
2018-10-31 11:20:00,146.69,147.12,146.68,147.1,7627.0,139.7165,140.1261,139.707,140.107,7627.0
2018-10-31 11:25:00,147.09,147.26,147.07,147.15,2362.0,140.0975,140.2594,140.0784,140.1546,2362.0
2018-10-31 11:30:00,147.15,147.18,146.79,146.8,3663.0,140.1546,140.1832,139.8117,139.8213,3663.0
2018-10-31 11:35:00,146.81,146.84,146.7,146.8,2802.0,139.8308,139.8594,139.726,139.8213,2802.0
2018-10-31 11:40:00,146.63,146.63,146.34,146.34,1340.0,139.6594,139.6594,139.3831,139.3831,1340.0
2018-10-31 11:45:00,146.36,146.59,146.34,146.45,69042.0,139.4022,139.6213,139.3831,139.4879,69042.0
2018-10-31 11:50:00,146.43,146.65,146.43,146.63,20158.0,139.4689,139.6784,139.4689,139.6594,20158.0
2018-10-31 11:55:00,146.64,146.7,146.4,146.6,3334.0,139.6689,139.726,139.4403,139.6308,3334.0
2018-10-31 12:00:00,146.63,146.71,146.18,146.18,8861.0,139.6594,139.7356,139.2307,139.2307,8861.0
2018-10-31 12:05:00,146.21,146.37,146.13,146.37,3128.0,139.2593,139.4117,139.1831,139.4117,3128.0
2018-10-31 12:10:00,146.32,146.51,146.28,146.5,3317.0,139.3641,139.5451,139.326,139.5355,3317.0
2018-10-31 12:15:00,146.49,146.58,146.34,146.58,9133.0,139.526,139.6117,139.3831,139.6117,9133.0
2018-10-31 12:20:00,146.51,146.74,146.5,146.66,6038.0,139.5451,139.7641,139.5355,139.6879,6038.0
2018-10-31 12:25:00,146.72,146.81,146.66,146.68,6572.0,139.7451,139.8308,139.6879,139.707,6572.0
2018-10-31 12:30:00,146.63,146.72,146.56,146.71,4300.0,139.6594,139.7451,139.5927,139.7356,4300.0
2018-10-31 12:35:00,146.75,146.92,146.73,146.91,3759.0,139.7737,139.9356,139.7546,139.926,3759.0
2018-10-31 12:40:00,146.85,147.07,146.79,146.97,4824.0,139.8689,140.0784,139.8117,139.9832,4824.0
2018-10-31 12:45:00,147.0,147.06,146.9,146.97,6760.0,140.0118,140.0689,139.9165,139.9832,6760.0
2018-10-31 12:50:00,146.98,147.11,146.9,147.1,3172.0,139.9927,140.1165,139.9165,140.107,3172.0
2018-10-31 12:55:00,147.07,147.28,147.07,147.22,8049.0,140.0784,140.2785,140.0784,140.2213,8049.0
2018-10-31 13:00:00,147.2,147.25,147.11,147.12,3909.0,140.2023,140.2499,140.1165,140.1261,3909.0
2018-10-31 13:05:00,147.19,147.21,147.14,147.19,2621.0,140.1927,140.2118,140.1451,140.1927,2621.0
2018-10-31 13:10:00,147.24,147.5,147.23,147.43,2394.0,140.2404,140.488,140.2308,140.4213,2394.0
2018-10-31 13:15:00,147.51,147.59,147.46,147.59,4282.0,140.4975,140.5737,140.4499,140.5737,4282.0
2018-10-31 13:20:00,147.61,147.66,147.43,147.49,4010.0,140.5928,140.6404,140.4213,140.4785,4010.0
2018-10-31 13:25:00,147.42,147.44,147.35,147.39,5586.0,140.4118,140.4308,140.3451,140.3832,5586.0
2018-10-31 13:30:00,147.34,147.35,147.25,147.28,1822.0,140.3356,140.3451,140.2499,140.2785,1822.0
2018-10-31 13:35:00,147.28,147.28,147.09,147.16,2660.0,140.2785,140.2785,140.0975,140.1642,2660.0
2018-10-31 13:40:00,147.23,147.49,147.21,147.48,7292.0,140.2308,140.4785,140.2118,140.4689,7292.0
2018-10-31 13:45:00,147.54,147.62,147.39,147.42,20771.0,140.5261,140.6023,140.3832,140.4118,20771.0
2018-10-31 13:50:00,147.45,147.56,147.38,147.43,3845.0,140.4404,140.5451,140.3737,140.4213,3845.0
2018-10-31 13:55:00,147.5,147.5,147.39,147.42,20241.0,140.488,140.488,140.3832,140.4118,20241.0
2018-10-31 14:00:00,147.44,147.44,147.31,147.32,5674.0,140.4308,140.4308,140.307,140.3166,5674.0
2018-10-31 14:05:00,147.57,147.69,147.52,147.65,11269.0,140.5547,140.669,140.507,140.6309,11269.0
2018-10-31 14:10:00,147.66,147.76,147.65,147.74,7325.0,140.6404,140.7356,140.6309,140.7166,7325.0
2018-10-31 14:15:00,147.77,147.91,147.76,147.81,6454.0,140.7452,140.8785,140.7356,140.7833,6454.0
2018-10-31 14:20:00,147.8,147.83,147.63,147.71,5913.0,140.7737,140.8023,140.6118,140.688,5913.0
2018-10-31 14:25:00,147.63,147.75,147.62,147.75,3457.0,140.6118,140.7261,140.6023,140.7261,3457.0
2018-10-31 14:30:00,147.75,147.75,147.62,147.7,7097.0,140.7261,140.7261,140.6023,140.6785,7097.0
2018-10-31 14:35:00,147.57,147.58,147.45,147.52,2705.0,140.5547,140.5642,140.4404,140.507,2705.0
2018-10-31 14:40:00,147.51,147.71,147.5,147.55,20909.0,140.4975,140.688,140.488,140.5356,20909.0
2018-10-31 14:45:00,147.56,147.59,147.38,147.4,15687.0,140.5451,140.5737,140.3737,140.3927,15687.0
2018-10-31 14:50:00,147.36,147.56,147.35,147.56,10359.0,140.3547,140.5451,140.3451,140.5451,10359.0
2018-10-31 14:55:00,147.56,147.64,147.49,147.59,28644.0,140.5451,140.6213,140.4785,140.5737,28644.0
2018-10-31 15:00:00,147.59,147.8,147.52,147.7,17107.0,140.5737,140.7737,140.507,140.6785,17107.0
2018-10-31 15:05:00,147.71,147.79,147.48,147.48,16131.0,140.688,140.7642,140.4689,140.4689,16131.0
2018-10-31 15:10:00,147.52,147.74,147.51,147.74,6147.0,140.507,140.7166,140.4975,140.7166,6147.0
2018-10-31 15:15:00,147.72,147.79,147.58,147.6,14403.0,140.6975,140.7642,140.5642,140.5832,14403.0
2018-10-31 15:20:00,147.59,147.66,147.26,147.3,10610.0,140.5737,140.6404,140.2594,140.2975,10610.0
2018-10-31 15:25:00,147.39,147.43,147.18,147.41,9647.0,140.3832,140.4213,140.1832,140.4023,9647.0
2018-10-31 15:30:00,147.41,147.47,147.16,147.26,11377.0,140.4023,140.4594,140.1642,140.2594,11377.0
2018-10-31 15:35:00,147.31,147.32,146.92,146.92,11287.0,140.307,140.3166,139.9356,139.9356,11287.0
2018-10-31 15:40:00,146.92,147.12,146.82,146.9,12512.0,139.9356,140.1261,139.8403,139.9165,12512.0
2018-10-31 15:45:00,146.84,147.03,146.5,146.58,8770.0,139.8594,140.0403,139.5355,139.6117,8770.0
2018-10-31 15:50:00,146.6,146.73,146.6,146.67,7992.0,139.6308,139.7546,139.6308,139.6975,7992.0
2018-10-31 15:55:00,146.65,146.78,146.42,146.47,18918.0,139.6784,139.8022,139.4593,139.507,18918.0
2018-11-01 09:30:00,146.87,147.21,146.87,147.07,29614.0,139.8879,140.2118,139.8879,140.0784,29614.0
2018-11-01 09:35:00,147.11,147.33,147.09,147.25,10383.0,140.1165,140.3261,140.0975,140.2499,10383.0
2018-11-01 09:40:00,147.29,147.29,146.98,146.98,2906.0,140.288,140.288,139.9927,139.9927,2906.0
2018-11-01 09:45:00,146.96,146.96,146.48,146.55,8604.0,139.9737,139.9737,139.5165,139.5832,8604.0
2018-11-01 09:50:00,146.46,147.07,146.35,147.06,8354.0,139.4974,140.0784,139.3927,140.0689,8354.0
2018-11-01 09:55:00,147.03,147.1,146.66,146.71,2877.0,140.0403,140.107,139.6879,139.7356,2877.0
2018-11-01 10:00:00,146.65,146.65,146.39,146.46,10978.0,139.6784,139.6784,139.4308,139.4974,10978.0
2018-11-01 10:05:00,146.45,146.53,146.11,146.49,9707.0,139.4879,139.5641,139.1641,139.526,9707.0
2018-11-01 10:10:00,146.69,147.16,146.68,146.97,7559.0,139.7165,140.1642,139.707,139.9832,7559.0
2018-11-01 10:15:00,146.91,147.09,146.86,146.86,4442.0,139.926,140.0975,139.8784,139.8784,4442.0
2018-11-01 10:20:00,146.89,146.96,146.69,146.96,4763.0,139.907,139.9737,139.7165,139.9737,4763.0
2018-11-01 10:25:00,147.11,147.13,146.96,147.04,23194.0,140.1165,140.1356,139.9737,140.0499,23194.0
2018-11-01 10:30:00,147.11,147.6,146.99,147.6,8197.0,140.1165,140.5832,140.0022,140.5832,8197.0
2018-11-01 10:35:00,147.46,147.66,147.43,147.56,7498.0,140.4499,140.6404,140.4213,140.5451,7498.0
2018-11-01 10:40:00,147.47,147.54,147.39,147.54,2555.0,140.4594,140.5261,140.3832,140.5261,2555.0
2018-11-01 10:45:00,147.6,147.66,147.5,147.59,9449.0,140.5832,140.6404,140.488,140.5737,9449.0
2018-11-01 10:50:00,147.63,147.7,147.56,147.56,1205.0,140.6118,140.6785,140.5451,140.5451,1205.0
2018-11-01 10:55:00,147.42,147.6,147.36,147.57,5027.0,140.4118,140.5832,140.3547,140.5547,5027.0
2018-11-01 11:00:00,147.62,147.71,147.3,147.46,3169.0,140.6023,140.688,140.2975,140.4499,3169.0
2018-11-01 11:05:00,147.49,147.65,147.38,147.5,9303.0,140.4785,140.6309,140.3737,140.488,9303.0
2018-11-01 11:10:00,147.5,147.75,147.5,147.71,6397.0,140.488,140.7261,140.488,140.688,6397.0
2018-11-01 11:15:00,147.68,147.83,147.65,147.83,6876.0,140.6594,140.8023,140.6309,140.8023,6876.0
2018-11-01 11:20:00,147.83,147.99,147.71,147.95,7558.0,140.8023,140.9547,140.688,140.9166,7558.0
2018-11-01 11:25:00,147.93,147.96,147.89,147.9,2577.0,140.8976,140.9261,140.8595,140.869,2577.0
2018-11-01 11:30:00,147.99,148.05,147.83,147.83,6085.0,140.9547,141.0118,140.8023,140.8023,6085.0
2018-11-01 11:35:00,147.83,147.86,147.7,147.85,9727.0,140.8023,140.8309,140.6785,140.8214,9727.0
2018-11-01 11:40:00,147.87,147.93,147.81,147.92,2906.0,140.8404,140.8976,140.7833,140.888,2906.0
2018-11-01 11:45:00,147.95,147.98,147.8,147.87,13226.0,140.9166,140.9452,140.7737,140.8404,13226.0
2018-11-01 11:50:00,147.9,147.95,147.76,147.93,2504.0,140.869,140.9166,140.7356,140.8976,2504.0
2018-11-01 11:55:00,148.0,148.01,147.71,147.71,3488.0,140.9642,140.9738,140.688,140.688,3488.0
2018-11-01 12:00:00,147.67,147.69,147.61,147.66,2291.0,140.6499,140.669,140.5928,140.6404,2291.0
2018-11-01 12:05:00,147.77,148.01,147.72,148.01,4008.0,140.7452,140.9738,140.6975,140.9738,4008.0
2018-11-01 12:10:00,147.97,148.01,147.88,147.92,5676.0,140.9357,140.9738,140.8499,140.888,5676.0
2018-11-01 12:15:00,147.97,147.98,147.74,147.77,3286.0,140.9357,140.9452,140.7166,140.7452,3286.0
2018-11-01 12:20:00,147.64,147.74,147.62,147.74,2743.0,140.6213,140.7166,140.6023,140.7166,2743.0
2018-11-01 12:25:00,147.72,147.78,147.64,147.75,1842.0,140.6975,140.7547,140.6213,140.7261,1842.0
2018-11-01 12:30:00,147.78,147.91,147.77,147.85,5441.0,140.7547,140.8785,140.7452,140.8214,5441.0
2018-11-01 12:35:00,147.87,147.88,147.72,147.74,6296.0,140.8404,140.8499,140.6975,140.7166,6296.0
2018-11-01 12:40:00,147.8,147.86,147.75,147.82,8153.0,140.7737,140.8309,140.7261,140.7928,8153.0
2018-11-01 12:45:00,147.89,147.89,147.71,147.89,10134.0,140.8595,140.8595,140.688,140.8595,10134.0
2018-11-01 12:50:00,147.92,148.03,147.9,148.0,18178.0,140.888,140.9928,140.869,140.9642,18178.0
2018-11-01 12:55:00,147.97,148.11,147.92,148.11,7348.0,140.9357,141.069,140.888,141.069,7348.0
2018-11-01 13:00:00,148.1,148.17,148.05,148.11,10931.0,141.0595,141.1261,141.0118,141.069,10931.0
2018-11-01 13:05:00,148.14,148.16,147.93,147.96,9322.0,141.0976,141.1166,140.8976,140.9261,9322.0
2018-11-01 13:10:00,147.98,148.18,147.98,148.16,3556.0,140.9452,141.1357,140.9452,141.1166,3556.0
2018-11-01 13:15:00,148.13,148.19,148.11,148.18,2722.0,141.088,141.1452,141.069,141.1357,2722.0
2018-11-01 13:20:00,148.2,148.27,148.17,148.25,8902.0,141.1547,141.2214,141.1261,141.2023,8902.0
2018-11-01 13:25:00,148.33,148.44,148.32,148.4,3479.0,141.2785,141.3833,141.269,141.3452,3479.0
2018-11-01 13:30:00,148.43,148.44,148.34,148.39,1913.0,141.3738,141.3833,141.2881,141.3357,1913.0
2018-11-01 13:35:00,148.39,148.43,148.26,148.26,6654.0,141.3357,141.3738,141.2119,141.2119,6654.0
2018-11-01 13:40:00,148.35,148.43,148.33,148.33,5564.0,141.2976,141.3738,141.2785,141.2785,5564.0
2018-11-01 13:45:00,148.31,148.41,148.12,148.14,8101.0,141.2595,141.3547,141.0785,141.0976,8101.0
2018-11-01 13:50:00,148.13,148.25,148.09,148.21,1747.0,141.088,141.2023,141.0499,141.1642,1747.0
2018-11-01 13:55:00,148.15,148.29,148.15,148.23,2977.0,141.1071,141.2404,141.1071,141.1833,2977.0
2018-11-01 14:00:00,148.24,148.26,148.05,148.22,8697.0,141.1928,141.2119,141.0118,141.1738,8697.0
2018-11-01 14:05:00,148.19,148.22,148.0,148.01,15600.0,141.1452,141.1738,140.9642,140.9738,15600.0
2018-11-01 14:10:00,148.05,148.15,148.04,148.08,4879.0,141.0118,141.1071,141.0023,141.0404,4879.0
2018-11-01 14:15:00,148.09,148.31,148.09,148.28,2962.0,141.0499,141.2595,141.0499,141.2309,2962.0
2018-11-01 14:20:00,148.28,148.42,148.28,148.4,5324.0,141.2309,141.3643,141.2309,141.3452,5324.0
2018-11-01 14:25:00,148.46,148.47,148.37,148.41,13441.0,141.4024,141.4119,141.3166,141.3547,13441.0
2018-11-01 14:30:00,148.38,148.44,148.16,148.25,15195.0,141.3262,141.3833,141.1166,141.2023,15195.0
2018-11-01 14:35:00,148.25,148.35,148.22,148.28,3344.0,141.2023,141.2976,141.1738,141.2309,3344.0
2018-11-01 14:40:00,148.13,148.25,148.13,148.23,4244.0,141.088,141.2023,141.088,141.1833,4244.0
2018-11-01 14:45:00,148.26,148.41,148.26,148.38,8377.0,141.2119,141.3547,141.2119,141.3262,8377.0
2018-11-01 14:50:00,148.43,148.44,148.34,148.39,39469.0,141.3738,141.3833,141.2881,141.3357,39469.0
2018-11-01 14:55:00,148.42,148.55,148.4,148.45,3243.0,141.3643,141.4881,141.3452,141.3928,3243.0
2018-11-01 15:00:00,148.45,148.45,148.32,148.34,5442.0,141.3928,141.3928,141.269,141.2881,5442.0
2018-11-01 15:05:00,148.35,148.38,148.23,148.38,3169.0,141.2976,141.3262,141.1833,141.3262,3169.0
2018-11-01 15:10:00,148.35,148.46,148.27,148.44,14544.0,141.2976,141.4024,141.2214,141.3833,14544.0
2018-11-01 15:15:00,148.45,148.45,148.33,148.34,4040.0,141.3928,141.3928,141.2785,141.2881,4040.0
2018-11-01 15:20:00,148.39,148.42,148.32,148.38,4811.0,141.3357,141.3643,141.269,141.3262,4811.0
2018-11-01 15:25:00,148.41,148.53,148.39,148.52,4066.0,141.3547,141.469,141.3357,141.4595,4066.0
2018-11-01 15:30:00,148.5,148.55,148.38,148.39,29378.0,141.4405,141.4881,141.3262,141.3357,29378.0
2018-11-01 15:35:00,148.42,148.56,148.41,148.55,24666.0,141.3643,141.4976,141.3547,141.4881,24666.0
2018-11-01 15:40:00,148.52,148.77,148.49,148.77,14830.0,141.4595,141.6976,141.4309,141.6976,14830.0
2018-11-01 15:45:00,148.76,148.79,148.62,148.7,11942.0,141.6881,141.7167,141.5548,141.6309,11942.0
2018-11-01 15:50:00,148.69,148.8,148.67,148.69,8473.0,141.6214,141.7262,141.6024,141.6214,8473.0
2018-11-01 15:55:00,148.72,148.81,148.62,148.71,43767.0,141.65,141.7357,141.5548,141.6405,43767.0
2018-11-02 09:30:00,148.92,149.01,148.56,149.01,23281.0,141.8405,141.9262,141.4976,141.9262,23281.0
2018-11-02 09:35:00,148.73,149.16,148.73,149.07,10693.0,141.6595,142.0691,141.6595,141.9834,10693.0
2018-11-02 09:40:00,149.12,149.48,149.11,149.46,9180.0,142.031,142.3739,142.0215,142.3548,9180.0
2018-11-02 09:45:00,149.46,149.46,149.26,149.28,11121.0,142.3548,142.3548,142.1643,142.1834,11121.0
2018-11-02 09:50:00,149.29,149.29,148.89,148.94,9097.0,142.1929,142.1929,141.8119,141.8595,9097.0
2018-11-02 09:55:00,148.73,148.8,148.58,148.73,6979.0,141.6595,141.7262,141.5167,141.6595,6979.0
2018-11-02 10:00:00,148.77,148.77,148.28,148.28,8396.0,141.6976,141.6976,141.2309,141.2309,8396.0
2018-11-02 10:05:00,148.34,148.42,148.2,148.42,8452.0,141.2881,141.3643,141.1547,141.3643,8452.0
2018-11-02 10:10:00,148.24,148.42,148.21,148.3,5090.0,141.1928,141.3643,141.1642,141.25,5090.0
2018-11-02 10:15:00,148.25,148.6,148.13,148.53,15417.0,141.2023,141.5357,141.088,141.469,15417.0
2018-11-02 10:20:00,148.5,148.51,148.1,148.19,13157.0,141.4405,141.45,141.0595,141.1452,13157.0
2018-11-02 10:25:00,148.07,148.23,147.75,147.75,7153.0,141.0309,141.1833,140.7261,140.7261,7153.0
2018-11-02 10:30:00,147.77,147.83,147.67,147.75,7939.0,140.7452,140.8023,140.6499,140.7261,7939.0
2018-11-02 10:35:00,147.63,147.75,147.39,147.44,7702.0,140.6118,140.7261,140.3832,140.4308,7702.0
2018-11-02 10:40:00,147.37,147.52,147.12,147.46,20630.0,140.3642,140.507,140.1261,140.4499,20630.0
2018-11-02 10:45:00,147.49,147.73,147.49,147.56,6359.0,140.4785,140.7071,140.4785,140.5451,6359.0
2018-11-02 10:50:00,147.52,147.76,147.52,147.73,11468.0,140.507,140.7356,140.507,140.7071,11468.0
2018-11-02 10:55:00,147.64,147.87,147.53,147.86,6101.0,140.6213,140.8404,140.5166,140.8309,6101.0
2018-11-02 11:00:00,147.86,147.88,147.35,147.36,10244.0,140.8309,140.8499,140.3451,140.3547,10244.0
2018-11-02 11:05:00,147.38,147.62,147.2,147.62,14672.0,140.3737,140.6023,140.2023,140.6023,14672.0
2018-11-02 11:10:00,147.61,147.75,147.3,147.32,11047.0,140.5928,140.7261,140.2975,140.3166,11047.0
2018-11-02 11:15:00,147.34,147.45,147.21,147.28,9239.0,140.3356,140.4404,140.2118,140.2785,9239.0
2018-11-02 11:20:00,147.26,147.26,146.89,147.19,7116.0,140.2594,140.2594,139.907,140.1927,7116.0
2018-11-02 11:25:00,147.21,147.26,146.98,147.18,16907.0,140.2118,140.2594,139.9927,140.1832,16907.0
2018-11-02 11:30:00,147.15,147.45,147.15,147.3,5498.0,140.1546,140.4404,140.1546,140.2975,5498.0
2018-11-02 11:35:00,147.27,147.33,147.0,147.29,9488.0,140.2689,140.3261,140.0118,140.288,9488.0
2018-11-02 11:40:00,147.31,147.31,147.1,147.14,9534.0,140.307,140.307,140.107,140.1451,9534.0
2018-11-02 11:45:00,147.12,147.15,146.98,147.05,8480.0,140.1261,140.1546,139.9927,140.0594,8480.0
2018-11-02 11:50:00,147.12,147.23,147.04,147.14,6903.0,140.1261,140.2308,140.0499,140.1451,6903.0
2018-11-02 11:55:00,147.08,147.38,147.06,147.38,18222.0,140.088,140.3737,140.0689,140.3737,18222.0
2018-11-02 12:00:00,147.38,147.46,147.23,147.29,9097.0,140.3737,140.4499,140.2308,140.288,9097.0
2018-11-02 12:05:00,147.36,147.4,147.04,147.04,14753.0,140.3547,140.3927,140.0499,140.0499,14753.0
2018-11-02 12:10:00,147.07,147.18,146.95,147.13,6031.0,140.0784,140.1832,139.9641,140.1356,6031.0
2018-11-02 12:15:00,147.09,147.28,147.09,147.19,13390.0,140.0975,140.2785,140.0975,140.1927,13390.0
2018-11-02 12:20:00,147.04,147.12,146.99,147.05,3332.0,140.0499,140.1261,140.0022,140.0594,3332.0
2018-11-02 12:25:00,147.05,147.22,147.01,147.2,7524.0,140.0594,140.2213,140.0213,140.2023,7524.0
2018-11-02 12:30:00,147.22,147.26,146.72,146.72,13004.0,140.2213,140.2594,139.7451,139.7451,13004.0
2018-11-02 12:35:00,146.75,146.9,146.55,146.59,13215.0,139.7737,139.9165,139.5832,139.6213,13215.0
2018-11-02 12:40:00,146.58,146.76,146.56,146.67,9009.0,139.6117,139.7832,139.5927,139.6975,9009.0
2018-11-02 12:45:00,146.62,146.69,146.46,146.6,9667.0,139.6498,139.7165,139.4974,139.6308,9667.0
2018-11-02 12:50:00,146.61,146.64,146.22,146.23,11139.0,139.6403,139.6689,139.2688,139.2784,11139.0
2018-11-02 12:55:00,146.24,146.24,145.99,146.23,11868.0,139.2879,139.2879,139.0498,139.2784,11868.0
2018-11-02 13:00:00,146.2,146.21,146.06,146.08,9553.0,139.2498,139.2593,139.1165,139.1355,9553.0
2018-11-02 13:05:00,145.96,146.31,145.93,146.31,13939.0,139.0212,139.3546,138.9926,139.3546,13939.0
2018-11-02 13:10:00,146.31,146.69,146.25,146.68,8368.0,139.3546,139.7165,139.2974,139.707,8368.0
2018-11-02 13:15:00,146.66,146.74,146.56,146.73,7208.0,139.6879,139.7641,139.5927,139.7546,7208.0
2018-11-02 13:20:00,146.75,146.82,146.65,146.77,7095.0,139.7737,139.8403,139.6784,139.7927,7095.0
2018-11-02 13:25:00,146.72,146.77,146.6,146.69,10876.0,139.7451,139.7927,139.6308,139.7165,10876.0
2018-11-02 13:30:00,146.68,146.76,146.63,146.66,3906.0,139.707,139.7832,139.6594,139.6879,3906.0
2018-11-02 13:35:00,146.69,146.69,146.51,146.6,6279.0,139.7165,139.7165,139.5451,139.6308,6279.0
2018-11-02 13:40:00,146.56,146.89,146.48,146.86,13296.0,139.5927,139.907,139.5165,139.8784,13296.0
2018-11-02 13:45:00,146.83,146.98,146.76,146.88,7749.0,139.8498,139.9927,139.7832,139.8975,7749.0
2018-11-02 13:50:00,146.88,146.92,146.7,146.72,15577.0,139.8975,139.9356,139.726,139.7451,15577.0
2018-11-02 13:55:00,146.74,146.79,146.64,146.74,8433.0,139.7641,139.8117,139.6689,139.7641,8433.0
2018-11-02 14:00:00,146.7,146.7,146.55,146.56,6912.0,139.726,139.726,139.5832,139.5927,6912.0
2018-11-02 14:05:00,146.54,146.54,146.33,146.33,11688.0,139.5736,139.5736,139.3736,139.3736,11688.0
2018-11-02 14:10:00,146.34,146.35,146.21,146.26,10030.0,139.3831,139.3927,139.2593,139.3069,10030.0
2018-11-02 14:15:00,146.24,146.49,146.23,146.49,9765.0,139.2879,139.526,139.2784,139.526,9765.0
2018-11-02 14:20:00,146.45,146.45,146.2,146.24,10469.0,139.4879,139.4879,139.2498,139.2879,10469.0
2018-11-02 14:25:00,146.22,147.46,146.15,147.38,17416.0,139.2688,140.4499,139.2022,140.3737,17416.0
2018-11-02 14:30:00,147.35,147.35,146.91,147.1,14001.0,140.3451,140.3451,139.926,140.107,14001.0
2018-11-02 14:35:00,147.11,147.11,146.82,146.85,8808.0,140.1165,140.1165,139.8403,139.8689,8808.0
2018-11-02 14:40:00,146.86,147.1,146.86,147.02,25153.0,139.8784,140.107,139.8784,140.0308,25153.0
2018-11-02 14:45:00,147.02,147.04,146.9,146.96,14437.0,140.0308,140.0499,139.9165,139.9737,14437.0
2018-11-02 14:50:00,147.0,147.15,146.92,147.08,49005.0,140.0118,140.1546,139.9356,140.088,49005.0
2018-11-02 14:55:00,147.11,147.16,146.96,147.03,29126.0,140.1165,140.1642,139.9737,140.0403,29126.0
2018-11-02 15:00:00,147.06,147.13,146.64,146.83,48148.0,140.0689,140.1356,139.6689,139.8498,48148.0
2018-11-02 15:05:00,146.77,146.9,146.7,146.88,11468.0,139.7927,139.9165,139.726,139.8975,11468.0
2018-11-02 15:10:00,146.84,147.31,146.84,147.14,11788.0,139.8594,140.307,139.8594,140.1451,11788.0
2018-11-02 15:15:00,147.11,147.2,146.92,147.03,8798.0,140.1165,140.2023,139.9356,140.0403,8798.0
2018-11-02 15:20:00,147.04,147.2,147.03,147.2,9523.0,140.0499,140.2023,140.0403,140.2023,9523.0
2018-11-02 15:25:00,147.27,147.27,146.95,147.05,39912.0,140.2689,140.2689,139.9641,140.0594,39912.0
2018-11-02 15:30:00,147.01,147.01,146.81,146.9,14634.0,140.0213,140.0213,139.8308,139.9165,14634.0
2018-11-02 15:35:00,146.92,147.05,146.75,147.04,10455.0,139.9356,140.0594,139.7737,140.0499,10455.0
2018-11-02 15:40:00,147.06,147.17,147.0,147.11,21231.0,140.0689,140.1737,140.0118,140.1165,21231.0
2018-11-02 15:45:00,147.13,147.19,146.97,147.06,18228.0,140.1356,140.1927,139.9832,140.0689,18228.0
2018-11-02 15:50:00,147.1,147.2,147.06,147.11,14517.0,140.107,140.2023,140.0689,140.1165,14517.0
2018-11-02 15:55:00,147.07,147.24,146.88,147.08,51646.0,140.0784,140.2404,139.8975,140.088,51646.0
2018-11-05 09:30:00,147.18,147.3,146.81,146.81,25804.0,140.1832,140.2975,139.8308,139.8308,25804.0
2018-11-05 09:35:00,146.95,146.95,146.75,146.86,1838.0,139.9641,139.9641,139.7737,139.8784,1838.0
2018-11-05 09:40:00,146.78,146.8,146.35,146.36,2045.0,139.8022,139.8213,139.3927,139.4022,2045.0
2018-11-05 09:45:00,146.38,146.5,146.38,146.48,1990.0,139.4212,139.5355,139.4212,139.5165,1990.0
2018-11-05 09:50:00,146.42,146.65,146.42,146.53,1717.0,139.4593,139.6784,139.4593,139.5641,1717.0
2018-11-05 09:55:00,146.52,146.55,146.33,146.33,5155.0,139.5546,139.5832,139.3736,139.3736,5155.0
2018-11-05 10:00:00,146.35,146.38,146.03,146.18,3859.0,139.3927,139.4212,139.0879,139.2307,3859.0
2018-11-05 10:05:00,146.15,146.21,146.04,146.04,1615.0,139.2022,139.2593,139.0974,139.0974,1615.0
2018-11-05 10:10:00,145.87,146.02,145.73,145.85,4504.0,138.9355,139.0784,138.8021,138.9164,4504.0
2018-11-05 10:15:00,145.85,145.91,145.85,145.87,1454.0,138.9164,138.9736,138.9164,138.9355,1454.0
2018-11-05 10:20:00,145.84,145.84,145.69,145.75,3749.0,138.9069,138.9069,138.764,138.8212,3749.0
2018-11-05 10:25:00,145.89,145.96,145.87,145.94,950.0,138.9545,139.0212,138.9355,139.0022,950.0
2018-11-05 10:30:00,145.9,146.1,145.9,146.08,7625.0,138.9641,139.1546,138.9641,139.1355,7625.0
2018-11-05 10:35:00,145.95,145.99,145.78,145.78,7615.0,139.0117,139.0498,138.8498,138.8498,7615.0
2018-11-05 10:40:00,145.81,146.04,145.81,145.99,5877.0,138.8783,139.0974,138.8783,139.0498,5877.0
2018-11-05 10:45:00,145.98,146.03,145.84,145.95,3288.0,139.0403,139.0879,138.9069,139.0117,3288.0
2018-11-05 10:50:00,145.94,146.14,145.89,146.14,13907.0,139.0022,139.1926,138.9545,139.1926,13907.0
2018-11-05 10:55:00,146.21,146.55,146.2,146.51,11109.0,139.2593,139.5832,139.2498,139.5451,11109.0
2018-11-05 11:00:00,146.43,146.59,146.42,146.59,4844.0,139.4689,139.6213,139.4593,139.6213,4844.0
2018-11-05 11:05:00,146.59,146.63,146.46,146.46,6658.0,139.6213,139.6594,139.4974,139.4974,6658.0
2018-11-05 11:10:00,146.46,146.52,146.38,146.39,5416.0,139.4974,139.5546,139.4212,139.4308,5416.0
2018-11-05 11:15:00,146.41,146.42,146.29,146.33,4382.0,139.4498,139.4593,139.3355,139.3736,4382.0
2018-11-05 11:20:00,146.31,146.34,146.17,146.18,3754.0,139.3546,139.3831,139.2212,139.2307,3754.0
2018-11-05 11:25:00,146.13,146.22,146.08,146.2,7559.0,139.1831,139.2688,139.1355,139.2498,7559.0
2018-11-05 11:30:00,146.17,146.19,146.03,146.12,3070.0,139.2212,139.2403,139.0879,139.1736,3070.0
2018-11-05 11:35:00,146.14,146.18,146.13,146.13,2705.0,139.1926,139.2307,139.1831,139.1831,2705.0
2018-11-05 11:40:00,146.29,146.31,146.02,146.05,4504.0,139.3355,139.3546,139.0784,139.1069,4504.0
2018-11-05 11:45:00,146.11,146.13,146.04,146.13,2618.0,139.1641,139.1831,139.0974,139.1831,2618.0
2018-11-05 11:50:00,146.16,146.44,146.16,146.44,3024.0,139.2117,139.4784,139.2117,139.4784,3024.0
2018-11-05 11:55:00,146.38,146.48,146.3,146.41,2332.0,139.4212,139.5165,139.345,139.4498,2332.0
2018-11-05 12:00:00,146.42,146.47,146.32,146.32,5005.0,139.4593,139.507,139.3641,139.3641,5005.0
2018-11-05 12:05:00,146.3,146.3,146.17,146.17,1322.0,139.345,139.345,139.2212,139.2212,1322.0
2018-11-05 12:10:00,146.17,146.28,146.13,146.28,2209.0,139.2212,139.326,139.1831,139.326,2209.0
2018-11-05 12:15:00,146.22,146.28,146.14,146.14,2041.0,139.2688,139.326,139.1926,139.1926,2041.0
2018-11-05 12:20:00,146.18,146.29,146.18,146.26,1624.0,139.2307,139.3355,139.2307,139.3069,1624.0
2018-11-05 12:25:00,146.36,146.36,146.26,146.28,2036.0,139.4022,139.4022,139.3069,139.326,2036.0
2018-11-05 12:30:00,146.26,146.26,146.17,146.17,2036.0,139.3069,139.3069,139.2212,139.2212,2036.0
2018-11-05 12:35:00,146.17,146.17,146.09,146.15,4432.0,139.2212,139.2212,139.145,139.2022,4432.0
2018-11-05 12:40:00,146.13,146.14,146.07,146.08,3394.0,139.1831,139.1926,139.126,139.1355,3394.0
2018-11-05 12:45:00,146.09,146.11,145.99,146.0,3213.0,139.145,139.1641,139.0498,139.0593,3213.0
2018-11-05 12:50:00,146.02,146.12,146.02,146.09,1737.0,139.0784,139.1736,139.0784,139.145,1737.0
2018-11-05 12:55:00,146.07,146.17,146.05,146.17,5111.0,139.126,139.2212,139.1069,139.2212,5111.0
2018-11-05 13:00:00,146.11,146.19,146.1,146.19,3206.0,139.1641,139.2403,139.1546,139.2403,3206.0
2018-11-05 13:05:00,146.19,146.21,146.06,146.2,705.0,139.2403,139.2593,139.1165,139.2498,705.0
2018-11-05 13:10:00,146.11,146.25,146.09,146.25,5754.0,139.1641,139.2974,139.145,139.2974,5754.0
2018-11-05 13:15:00,146.33,146.37,146.18,146.27,6911.0,139.3736,139.4117,139.2307,139.3165,6911.0
2018-11-05 13:20:00,146.28,146.36,146.23,146.33,1975.0,139.326,139.4022,139.2784,139.3736,1975.0
2018-11-05 13:25:00,146.3,146.36,146.25,146.27,3857.0,139.345,139.4022,139.2974,139.3165,3857.0
2018-11-05 13:30:00,146.28,146.35,146.14,146.25,9528.0,139.326,139.3927,139.1926,139.2974,9528.0
2018-11-05 13:35:00,146.24,146.41,146.19,146.39,5241.0,139.2879,139.4498,139.2403,139.4308,5241.0
2018-11-05 13:40:00,146.4,146.41,146.34,146.41,3162.0,139.4403,139.4498,139.3831,139.4498,3162.0
2018-11-05 13:45:00,146.39,146.44,146.36,146.44,7481.0,139.4308,139.4784,139.4022,139.4784,7481.0
2018-11-05 13:50:00,146.41,146.53,146.33,146.51,18237.0,139.4498,139.5641,139.3736,139.5451,18237.0
2018-11-05 13:55:00,146.52,146.59,146.48,146.48,5546.0,139.5546,139.6213,139.5165,139.5165,5546.0
2018-11-05 14:00:00,146.49,146.53,146.4,146.41,9466.0,139.526,139.5641,139.4403,139.4498,9466.0
2018-11-05 14:05:00,146.43,146.5,146.38,146.5,33662.0,139.4689,139.5355,139.4212,139.5355,33662.0
2018-11-05 14:10:00,146.53,146.58,146.46,146.56,4434.0,139.5641,139.6117,139.4974,139.5927,4434.0
2018-11-05 14:15:00,146.56,146.79,146.49,146.76,16979.0,139.5927,139.8117,139.526,139.7832,16979.0
2018-11-05 14:20:00,146.81,147.04,146.81,147.04,7924.0,139.8308,140.0499,139.8308,140.0499,7924.0
2018-11-05 14:25:00,147.07,147.09,146.97,147.07,5154.0,140.0784,140.0975,139.9832,140.0784,5154.0
2018-11-05 14:30:00,147.0,147.05,146.94,146.96,5875.0,140.0118,140.0594,139.9546,139.9737,5875.0
2018-11-05 14:35:00,146.95,146.95,146.88,146.91,2956.0,139.9641,139.9641,139.8975,139.926,2956.0
2018-11-05 14:40:00,146.98,147.12,146.98,147.12,10176.0,139.9927,140.1261,139.9927,140.1261,10176.0
2018-11-05 14:45:00,147.18,147.33,147.13,147.19,9984.0,140.1832,140.3261,140.1356,140.1927,9984.0
2018-11-05 14:50:00,147.2,147.31,147.2,147.3,5642.0,140.2023,140.307,140.2023,140.2975,5642.0
2018-11-05 14:55:00,147.2,147.21,147.11,147.12,8269.0,140.2023,140.2118,140.1165,140.1261,8269.0
2018-11-05 15:00:00,147.13,147.17,147.03,147.03,7698.0,140.1356,140.1737,140.0403,140.0403,7698.0
2018-11-05 15:05:00,147.09,147.22,147.07,147.07,9978.0,140.0975,140.2213,140.0784,140.0784,9978.0
2018-11-05 15:10:00,147.11,147.28,147.11,147.25,6975.0,140.1165,140.2785,140.1165,140.2499,6975.0
2018-11-05 15:15:00,147.2,147.21,146.99,147.03,15943.0,140.2023,140.2118,140.0022,140.0403,15943.0
2018-11-05 15:20:00,147.04,147.05,146.85,146.85,15883.0,140.0499,140.0594,139.8689,139.8689,15883.0
2018-11-05 15:25:00,146.8,146.89,146.67,146.89,14685.0,139.8213,139.907,139.6975,139.907,14685.0
2018-11-05 15:30:00,146.9,146.92,146.71,146.86,8471.0,139.9165,139.9356,139.7356,139.8784,8471.0
2018-11-05 15:35:00,146.85,146.93,146.76,146.84,9513.0,139.8689,139.9451,139.7832,139.8594,9513.0
2018-11-05 15:40:00,146.85,146.92,146.8,146.9,9561.0,139.8689,139.9356,139.8213,139.9165,9561.0
2018-11-05 15:45:00,146.91,146.93,146.74,146.9,15157.0,139.926,139.9451,139.7641,139.9165,15157.0
2018-11-05 15:50:00,146.9,147.03,146.82,147.03,19387.0,139.9165,140.0403,139.8403,140.0403,19387.0
2018-11-05 15:55:00,147.04,147.14,146.95,147.02,73528.0,140.0499,140.1451,139.9641,140.0308,73528.0
2018-11-06 09:30:00,146.94,147.56,146.94,147.56,13471.0,139.9546,140.5451,139.9546,140.5451,13471.0
2018-11-06 09:35:00,147.75,148.0,147.74,148.0,3490.0,140.7261,140.9642,140.7166,140.9642,3490.0
2018-11-06 09:40:00,147.96,148.1,147.96,148.03,2604.0,140.9261,141.0595,140.9261,140.9928,2604.0
2018-11-06 09:45:00,148.11,148.2,148.0,148.13,3184.0,141.069,141.1547,140.9642,141.088,3184.0
2018-11-06 09:50:00,148.26,148.26,148.04,148.13,10245.0,141.2119,141.2119,141.0023,141.088,10245.0
2018-11-06 09:55:00,148.11,148.16,148.09,148.13,3381.0,141.069,141.1166,141.0499,141.088,3381.0
2018-11-06 10:00:00,148.15,148.15,148.0,148.14,2131.0,141.1071,141.1071,140.9642,141.0976,2131.0
2018-11-06 10:05:00,148.04,148.07,147.77,147.87,10555.0,141.0023,141.0309,140.7452,140.8404,10555.0
2018-11-06 10:10:00,147.93,148.03,147.87,148.03,7054.0,140.8976,140.9928,140.8404,140.9928,7054.0
2018-11-06 10:15:00,148.0,148.01,147.91,147.91,2575.0,140.9642,140.9738,140.8785,140.8785,2575.0
2018-11-06 10:20:00,147.98,148.1,147.98,148.1,3542.0,140.9452,141.0595,140.9452,141.0595,3542.0
2018-11-06 10:25:00,148.16,148.16,147.99,148.0,1714.0,141.1166,141.1166,140.9547,140.9642,1714.0
2018-11-06 10:30:00,147.9,147.99,147.89,147.99,1609.0,140.869,140.9547,140.8595,140.9547,1609.0
2018-11-06 10:35:00,147.97,147.99,147.61,147.63,4594.0,140.9357,140.9547,140.5928,140.6118,4594.0
2018-11-06 10:40:00,147.61,147.9,147.61,147.9,2214.0,140.5928,140.869,140.5928,140.869,2214.0
2018-11-06 10:45:00,147.88,147.89,147.84,147.84,343.0,140.8499,140.8595,140.8118,140.8118,343.0
2018-11-06 10:50:00,147.82,147.82,147.69,147.76,2553.0,140.7928,140.7928,140.669,140.7356,2553.0
2018-11-06 10:55:00,147.8,147.84,147.66,147.68,3579.0,140.7737,140.8118,140.6404,140.6594,3579.0
2018-11-06 11:00:00,147.72,147.74,147.45,147.47,3423.0,140.6975,140.7166,140.4404,140.4594,3423.0
2018-11-06 11:05:00,147.43,147.62,147.41,147.57,1158.0,140.4213,140.6023,140.4023,140.5547,1158.0
2018-11-06 11:10:00,147.47,147.94,147.44,147.94,4480.0,140.4594,140.9071,140.4308,140.9071,4480.0
2018-11-06 11:15:00,147.92,147.93,147.8,147.82,1007.0,140.888,140.8976,140.7737,140.7928,1007.0
2018-11-06 11:20:00,147.73,147.76,147.54,147.65,1442.0,140.7071,140.7356,140.5261,140.6309,1442.0
2018-11-06 11:25:00,147.64,147.67,147.55,147.59,2188.0,140.6213,140.6499,140.5356,140.5737,2188.0
2018-11-06 11:30:00,147.51,147.51,147.38,147.39,1301.0,140.4975,140.4975,140.3737,140.3832,1301.0
2018-11-06 11:35:00,147.52,147.66,147.42,147.66,3175.0,140.507,140.6404,140.4118,140.6404,3175.0
2018-11-06 11:40:00,147.66,147.73,147.61,147.73,5086.0,140.6404,140.7071,140.5928,140.7071,5086.0
2018-11-06 11:45:00,147.71,147.71,147.66,147.69,2348.0,140.688,140.688,140.6404,140.669,2348.0
2018-11-06 11:50:00,147.67,147.74,147.67,147.68,1328.0,140.6499,140.7166,140.6499,140.6594,1328.0
2018-11-06 11:55:00,147.72,147.81,147.66,147.75,6459.0,140.6975,140.7833,140.6404,140.7261,6459.0
2018-11-06 12:00:00,147.77,147.79,147.7,147.75,2451.0,140.7452,140.7642,140.6785,140.7261,2451.0
2018-11-06 12:05:00,147.77,147.99,147.75,147.82,10722.0,140.7452,140.9547,140.7261,140.7928,10722.0
2018-11-06 12:10:00,147.85,147.89,147.82,147.88,9071.0,140.8214,140.8595,140.7928,140.8499,9071.0
2018-11-06 12:15:00,147.82,147.88,147.8,147.87,3690.0,140.7928,140.8499,140.7737,140.8404,3690.0
2018-11-06 12:20:00,147.88,147.93,147.83,147.86,4868.0,140.8499,140.8976,140.8023,140.8309,4868.0
2018-11-06 12:25:00,147.84,147.92,147.82,147.86,4668.0,140.8118,140.888,140.7928,140.8309,4668.0
2018-11-06 12:30:00,147.88,147.97,147.85,147.94,2869.0,140.8499,140.9357,140.8214,140.9071,2869.0
2018-11-06 12:35:00,147.95,148.03,147.94,148.02,1982.0,140.9166,140.9928,140.9071,140.9833,1982.0
2018-11-06 12:40:00,148.06,148.14,148.06,148.11,8557.0,141.0214,141.0976,141.0214,141.069,8557.0
2018-11-06 12:45:00,148.11,148.14,148.05,148.06,12650.0,141.069,141.0976,141.0118,141.0214,12650.0
2018-11-06 12:50:00,148.04,148.05,147.96,148.0,4683.0,141.0023,141.0118,140.9261,140.9642,4683.0
2018-11-06 12:55:00,147.97,147.98,147.93,147.95,5749.0,140.9357,140.9452,140.8976,140.9166,5749.0
2018-11-06 13:00:00,147.97,148.03,147.96,148.03,1244.0,140.9357,140.9928,140.9261,140.9928,1244.0
2018-11-06 13:05:00,148.07,148.07,147.98,148.02,1394.0,141.0309,141.0309,140.9452,140.9833,1394.0
2018-11-06 13:10:00,147.96,148.0,147.96,148.0,3721.0,140.9261,140.9642,140.9261,140.9642,3721.0
2018-11-06 13:15:00,148.03,148.1,148.01,148.06,2579.0,140.9928,141.0595,140.9738,141.0214,2579.0
2018-11-06 13:20:00,147.96,148.01,147.96,147.99,2544.0,140.9261,140.9738,140.9261,140.9547,2544.0
2018-11-06 13:25:00,147.97,147.97,147.84,147.84,6102.0,140.9357,140.9357,140.8118,140.8118,6102.0
2018-11-06 13:30:00,147.81,147.94,147.8,147.94,4051.0,140.7833,140.9071,140.7737,140.9071,4051.0
2018-11-06 13:35:00,147.92,147.98,147.85,147.98,2231.0,140.888,140.9452,140.8214,140.9452,2231.0
2018-11-06 13:40:00,147.96,147.99,147.9,147.91,5783.0,140.9261,140.9547,140.869,140.8785,5783.0
2018-11-06 13:45:00,147.89,147.93,147.82,147.86,3202.0,140.8595,140.8976,140.7928,140.8309,3202.0
2018-11-06 13:50:00,147.86,147.96,147.85,147.88,7808.0,140.8309,140.9261,140.8214,140.8499,7808.0
2018-11-06 13:55:00,147.9,147.93,147.81,147.81,5974.0,140.869,140.8976,140.7833,140.7833,5974.0
2018-11-06 14:00:00,147.84,147.84,147.66,147.72,3911.0,140.8118,140.8118,140.6404,140.6975,3911.0
2018-11-06 14:05:00,147.69,147.71,147.65,147.66,7913.0,140.669,140.688,140.6309,140.6404,7913.0
2018-11-06 14:10:00,147.68,147.68,147.59,147.62,3025.0,140.6594,140.6594,140.5737,140.6023,3025.0
2018-11-06 14:15:00,147.59,147.6,147.5,147.56,4616.0,140.5737,140.5832,140.488,140.5451,4616.0
2018-11-06 14:20:00,147.53,147.54,147.39,147.4,19453.0,140.5166,140.5261,140.3832,140.3927,19453.0
2018-11-06 14:25:00,147.36,147.36,147.04,147.1,3840.0,140.3547,140.3547,140.0499,140.107,3840.0
2018-11-06 14:30:00,147.0,147.21,147.0,147.18,8406.0,140.0118,140.2118,140.0118,140.1832,8406.0
2018-11-06 14:35:00,147.18,147.31,147.15,147.21,16411.0,140.1832,140.307,140.1546,140.2118,16411.0
2018-11-06 14:40:00,147.26,147.35,147.23,147.32,36195.0,140.2594,140.3451,140.2308,140.3166,36195.0
2018-11-06 14:45:00,147.32,147.42,147.31,147.36,4779.0,140.3166,140.4118,140.307,140.3547,4779.0
2018-11-06 14:50:00,147.44,147.48,147.35,147.4,9047.0,140.4308,140.4689,140.3451,140.3927,9047.0
2018-11-06 14:55:00,147.35,147.51,147.34,147.4,21870.0,140.3451,140.4975,140.3356,140.3927,21870.0
2018-11-06 15:00:00,147.39,147.47,147.25,147.41,6638.0,140.3832,140.4594,140.2499,140.4023,6638.0
2018-11-06 15:05:00,147.4,147.5,147.4,147.49,5393.0,140.3927,140.488,140.3927,140.4785,5393.0
2018-11-06 15:10:00,147.48,147.64,147.48,147.56,6627.0,140.4689,140.6213,140.4689,140.5451,6627.0
2018-11-06 15:15:00,147.56,147.65,147.55,147.59,19775.0,140.5451,140.6309,140.5356,140.5737,19775.0
2018-11-06 15:20:00,147.6,147.76,147.52,147.72,15166.0,140.5832,140.7356,140.507,140.6975,15166.0
2018-11-06 15:25:00,147.73,147.76,147.65,147.73,7990.0,140.7071,140.7356,140.6309,140.7071,7990.0
2018-11-06 15:30:00,147.73,147.78,147.69,147.73,5169.0,140.7071,140.7547,140.669,140.7071,5169.0
2018-11-06 15:35:00,147.73,147.84,147.68,147.69,6902.0,140.7071,140.8118,140.6594,140.669,6902.0
2018-11-06 15:40:00,147.68,147.69,147.63,147.65,5985.0,140.6594,140.669,140.6118,140.6309,5985.0
2018-11-06 15:45:00,147.57,147.73,147.5,147.72,11081.0,140.5547,140.7071,140.488,140.6975,11081.0
2018-11-06 15:50:00,147.75,147.98,147.7,147.92,18994.0,140.7261,140.9452,140.6785,140.888,18994.0
2018-11-06 15:55:00,147.94,148.12,147.94,148.04,36129.0,140.9071,141.0785,140.9071,141.0023,36129.0
2018-11-07 09:30:00,149.64,149.75,149.38,149.62,52786.0,142.5263,142.631,142.2786,142.5072,52786.0
2018-11-07 09:35:00,149.7,149.96,149.53,149.94,12940.0,142.5834,142.831,142.4215,142.812,12940.0
2018-11-07 09:40:00,149.87,149.92,149.68,149.7,6258.0,142.7453,142.793,142.5644,142.5834,6258.0
2018-11-07 09:45:00,149.75,149.77,149.49,149.56,27845.0,142.631,142.6501,142.3834,142.4501,27845.0
2018-11-07 09:50:00,149.61,149.75,149.5,149.57,6395.0,142.4977,142.631,142.3929,142.4596,6395.0
2018-11-07 09:55:00,149.52,149.72,149.51,149.72,6484.0,142.412,142.6025,142.4024,142.6025,6484.0
2018-11-07 10:00:00,149.59,150.06,149.56,149.8,7874.0,142.4786,142.9263,142.4501,142.6787,7874.0
2018-11-07 10:05:00,149.73,149.86,149.7,149.84,2060.0,142.612,142.7358,142.5834,142.7168,2060.0
2018-11-07 10:10:00,149.92,150.01,149.81,150.01,5220.0,142.793,142.8787,142.6882,142.8787,5220.0
2018-11-07 10:15:00,149.97,150.09,149.96,150.0,7589.0,142.8406,142.9549,142.831,142.8691,7589.0
2018-11-07 10:20:00,149.94,150.07,149.81,149.97,5433.0,142.812,142.9358,142.6882,142.8406,5433.0
2018-11-07 10:25:00,150.01,150.17,149.97,150.14,4230.0,142.8787,143.0311,142.8406,143.0025,4230.0
2018-11-07 10:30:00,150.22,150.34,150.15,150.32,37477.0,143.0787,143.193,143.012,143.1739,37477.0
2018-11-07 10:35:00,150.34,150.6,150.34,150.54,3293.0,143.193,143.4406,143.193,143.3835,3293.0
2018-11-07 10:40:00,150.71,150.71,150.53,150.63,8366.0,143.5454,143.5454,143.374,143.4692,8366.0
2018-11-07 10:45:00,150.62,150.65,150.56,150.57,3393.0,143.4597,143.4882,143.4025,143.4121,3393.0
2018-11-07 10:50:00,150.53,150.77,150.5,150.52,4570.0,143.374,143.6025,143.3454,143.3644,4570.0
2018-11-07 10:55:00,150.47,150.64,150.47,150.56,10384.0,143.3168,143.4787,143.3168,143.4025,10384.0
2018-11-07 11:00:00,150.53,150.53,150.34,150.49,4538.0,143.374,143.374,143.193,143.3359,4538.0
2018-11-07 11:05:00,150.48,150.67,150.37,150.67,31227.0,143.3263,143.5073,143.2216,143.5073,31227.0
2018-11-07 11:10:00,150.66,150.7,150.61,150.62,6194.0,143.4978,143.5359,143.4501,143.4597,6194.0
2018-11-07 11:15:00,150.62,150.75,150.5,150.5,7444.0,143.4597,143.5835,143.3454,143.3454,7444.0
2018-11-07 11:20:00,150.49,150.63,150.44,150.63,4416.0,143.3359,143.4692,143.2882,143.4692,4416.0
2018-11-07 11:25:00,150.65,150.68,150.51,150.54,4467.0,143.4882,143.5168,143.3549,143.3835,4467.0
2018-11-07 11:30:00,150.54,150.63,150.5,150.58,3579.0,143.3835,143.4692,143.3454,143.4216,3579.0
2018-11-07 11:35:00,150.65,150.69,150.57,150.6,2178.0,143.4882,143.5263,143.4121,143.4406,2178.0
2018-11-07 11:40:00,150.65,150.67,150.54,150.58,4486.0,143.4882,143.5073,143.3835,143.4216,4486.0
2018-11-07 11:45:00,150.58,150.71,150.55,150.68,2726.0,143.4216,143.5454,143.393,143.5168,2726.0
2018-11-07 11:50:00,150.66,150.86,150.63,150.86,2413.0,143.4978,143.6883,143.4692,143.6883,2413.0
2018-11-07 11:55:00,150.84,151.11,150.84,151.05,2446.0,143.6692,143.9264,143.6692,143.8692,2446.0
2018-11-07 12:00:00,151.08,151.08,150.97,151.04,2362.0,143.8978,143.8978,143.793,143.8597,2362.0
2018-11-07 12:05:00,151.06,151.07,151.0,151.01,991.0,143.8788,143.8883,143.8216,143.8311,991.0
2018-11-07 12:10:00,151.02,151.02,150.92,150.97,3690.0,143.8407,143.8407,143.7454,143.793,3690.0
2018-11-07 12:15:00,150.92,150.92,150.8,150.8,1543.0,143.7454,143.7454,143.6311,143.6311,1543.0
2018-11-07 12:20:00,150.83,150.83,150.73,150.81,4220.0,143.6597,143.6597,143.5644,143.6406,4220.0
2018-11-07 12:25:00,150.84,150.87,150.82,150.82,1851.0,143.6692,143.6978,143.6502,143.6502,1851.0
2018-11-07 12:30:00,150.83,150.97,150.8,150.97,3910.0,143.6597,143.793,143.6311,143.793,3910.0
2018-11-07 12:35:00,150.96,150.97,150.87,150.92,5535.0,143.7835,143.793,143.6978,143.7454,5535.0
2018-11-07 12:40:00,150.93,150.94,150.81,150.83,2915.0,143.7549,143.7645,143.6406,143.6597,2915.0
2018-11-07 12:45:00,150.86,150.93,150.81,150.92,3822.0,143.6883,143.7549,143.6406,143.7454,3822.0
2018-11-07 12:50:00,151.0,151.08,150.98,151.03,1979.0,143.8216,143.8978,143.8026,143.8502,1979.0
2018-11-07 12:55:00,151.05,151.15,151.01,151.01,19312.0,143.8692,143.9645,143.8311,143.8311,19312.0
2018-11-07 13:00:00,151.02,151.18,150.99,151.06,8921.0,143.8407,143.9931,143.8121,143.8788,8921.0
2018-11-07 13:05:00,151.03,151.1,150.99,151.09,3589.0,143.8502,143.9169,143.8121,143.9073,3589.0
2018-11-07 13:10:00,151.05,151.12,151.0,151.0,1683.0,143.8692,143.9359,143.8216,143.8216,1683.0
2018-11-07 13:15:00,150.96,151.08,150.93,150.97,10949.0,143.7835,143.8978,143.7549,143.793,10949.0
2018-11-07 13:20:00,151.04,151.05,150.99,151.01,2642.0,143.8597,143.8692,143.8121,143.8311,2642.0
2018-11-07 13:25:00,151.04,151.12,151.02,151.06,4961.0,143.8597,143.9359,143.8407,143.8788,4961.0
2018-11-07 13:30:00,151.07,151.1,150.92,150.92,2238.0,143.8883,143.9169,143.7454,143.7454,2238.0
2018-11-07 13:35:00,150.95,151.01,150.91,151.01,5240.0,143.774,143.8311,143.7359,143.8311,5240.0
2018-11-07 13:40:00,150.96,151.03,150.8,150.84,6386.0,143.7835,143.8502,143.6311,143.6692,6386.0
2018-11-07 13:45:00,150.79,150.79,150.73,150.73,4453.0,143.6216,143.6216,143.5644,143.5644,4453.0
2018-11-07 13:50:00,150.72,150.78,150.65,150.69,4767.0,143.5549,143.6121,143.4882,143.5263,4767.0
2018-11-07 13:55:00,150.66,150.83,150.66,150.8,4014.0,143.4978,143.6597,143.4978,143.6311,4014.0
2018-11-07 14:00:00,150.88,150.96,150.83,150.93,7874.0,143.7073,143.7835,143.6597,143.7549,7874.0
2018-11-07 14:05:00,150.94,151.01,150.91,150.99,7364.0,143.7645,143.8311,143.7359,143.8121,7364.0
2018-11-07 14:10:00,151.08,151.17,151.07,151.08,5660.0,143.8978,143.9835,143.8883,143.8978,5660.0
2018-11-07 14:15:00,151.09,151.14,150.99,151.02,4254.0,143.9073,143.955,143.8121,143.8407,4254.0
2018-11-07 14:20:00,151.04,151.12,151.04,151.12,2035.0,143.8597,143.9359,143.8597,143.9359,2035.0
2018-11-07 14:25:00,151.09,151.21,151.08,151.19,11324.0,143.9073,144.0216,143.8978,144.0026,11324.0
2018-11-07 14:30:00,151.17,151.3,151.16,151.24,7689.0,143.9835,144.1073,143.974,144.0502,7689.0
2018-11-07 14:35:00,151.27,151.43,151.27,151.43,7030.0,144.0788,144.2312,144.0788,144.2312,7030.0
2018-11-07 14:40:00,151.39,151.45,151.27,151.28,5510.0,144.1931,144.2502,144.0788,144.0883,5510.0
2018-11-07 14:45:00,151.2,151.29,151.14,151.17,28116.0,144.0121,144.0978,143.955,143.9835,28116.0
2018-11-07 14:50:00,151.19,151.25,151.15,151.21,15049.0,144.0026,144.0597,143.9645,144.0216,15049.0
2018-11-07 14:55:00,151.18,151.22,151.16,151.19,4566.0,143.9931,144.0312,143.974,144.0026,4566.0
2018-11-07 15:00:00,151.21,151.33,151.18,151.25,6895.0,144.0216,144.1359,143.9931,144.0597,6895.0
2018-11-07 15:05:00,151.32,151.4,151.28,151.33,3759.0,144.1264,144.2026,144.0883,144.1359,3759.0
2018-11-07 15:10:00,151.39,151.53,151.3,151.53,8133.0,144.1931,144.3264,144.1073,144.3264,8133.0
2018-11-07 15:15:00,151.52,151.53,151.41,151.45,5722.0,144.3169,144.3264,144.2121,144.2502,5722.0
2018-11-07 15:20:00,151.48,151.48,151.4,151.42,5000.0,144.2788,144.2788,144.2026,144.2216,5000.0
2018-11-07 15:25:00,151.47,151.6,151.47,151.56,8648.0,144.2693,144.3931,144.2693,144.355,8648.0
2018-11-07 15:30:00,151.56,151.68,151.52,151.66,7501.0,144.355,144.4693,144.3169,144.4502,7501.0
2018-11-07 15:35:00,151.69,151.69,151.5,151.6,21988.0,144.4788,144.4788,144.2978,144.3931,21988.0
2018-11-07 15:40:00,151.59,151.63,151.44,151.5,21117.0,144.3836,144.4217,144.2407,144.2978,21117.0
2018-11-07 15:45:00,151.53,151.58,151.48,151.52,26759.0,144.3264,144.374,144.2788,144.3169,26759.0
2018-11-07 15:50:00,151.51,151.68,151.51,151.68,52006.0,144.3074,144.4693,144.3074,144.4693,52006.0
2018-11-07 15:55:00,151.69,151.93,151.68,151.83,45805.0,144.4788,144.7074,144.4693,144.6122,45805.0
2018-11-08 09:30:00,151.38,151.42,151.07,151.07,18878.0,144.1835,144.2216,143.8883,143.8883,18878.0
2018-11-08 09:35:00,151.1,151.3,150.97,151.3,10346.0,143.9169,144.1073,143.793,144.1073,10346.0
2018-11-08 09:40:00,151.26,151.32,151.16,151.18,5372.0,144.0692,144.1264,143.974,143.9931,5372.0
2018-11-08 09:45:00,151.21,151.49,151.21,151.49,8428.0,144.0216,144.2883,144.0216,144.2883,8428.0
2018-11-08 09:50:00,151.48,151.64,151.42,151.63,2803.0,144.2788,144.4312,144.2216,144.4217,2803.0
2018-11-08 09:55:00,151.61,151.69,151.51,151.58,7125.0,144.4026,144.4788,144.3074,144.374,7125.0
2018-11-08 10:00:00,151.59,151.72,151.59,151.72,960.0,144.3836,144.5074,144.3836,144.5074,960.0
2018-11-08 10:05:00,151.7,151.77,151.39,151.39,6227.0,144.4883,144.555,144.1931,144.1931,6227.0
2018-11-08 10:10:00,151.45,151.47,151.17,151.17,11240.0,144.2502,144.2693,143.9835,143.9835,11240.0
2018-11-08 10:15:00,151.2,151.26,151.1,151.21,1570.0,144.0121,144.0692,143.9169,144.0216,1570.0
2018-11-08 10:20:00,151.27,151.37,151.17,151.24,9977.0,144.0788,144.174,143.9835,144.0502,9977.0
2018-11-08 10:25:00,151.23,151.4,151.23,151.36,3991.0,144.0407,144.2026,144.0407,144.1645,3991.0
2018-11-08 10:30:00,151.36,151.54,151.29,151.51,3620.0,144.1645,144.3359,144.0978,144.3074,3620.0
2018-11-08 10:35:00,151.51,151.68,151.46,151.65,3455.0,144.3074,144.4693,144.2597,144.4407,3455.0
2018-11-08 10:40:00,151.61,151.62,151.32,151.33,6347.0,144.4026,144.4121,144.1264,144.1359,6347.0
2018-11-08 10:45:00,151.3,151.4,151.27,151.37,5688.0,144.1073,144.2026,144.0788,144.174,5688.0
2018-11-08 10:50:00,151.44,151.53,151.43,151.47,1368.0,144.2407,144.3264,144.2312,144.2693,1368.0
2018-11-08 10:55:00,151.47,151.56,151.4,151.42,3077.0,144.2693,144.355,144.2026,144.2216,3077.0
2018-11-08 11:00:00,151.52,151.6,151.48,151.59,2326.0,144.3169,144.3931,144.2788,144.3836,2326.0
2018-11-08 11:05:00,151.53,151.68,151.53,151.65,4345.0,144.3264,144.4693,144.3264,144.4407,4345.0
2018-11-08 11:10:00,151.58,151.59,151.49,151.5,5094.0,144.374,144.3836,144.2883,144.2978,5094.0
2018-11-08 11:15:00,151.48,151.56,151.47,151.52,2478.0,144.2788,144.355,144.2693,144.3169,2478.0
2018-11-08 11:20:00,151.48,151.49,151.24,151.27,7054.0,144.2788,144.2883,144.0502,144.0788,7054.0
2018-11-08 11:25:00,151.28,151.55,151.28,151.47,6405.0,144.0883,144.3455,144.0883,144.2693,6405.0
2018-11-08 11:30:00,151.51,151.57,151.51,151.57,1638.0,144.3074,144.3645,144.3074,144.3645,1638.0
2018-11-08 11:35:00,151.55,151.6,151.45,151.51,6491.0,144.3455,144.3931,144.2502,144.3074,6491.0
2018-11-08 11:40:00,151.66,151.67,151.63,151.65,1328.0,144.4502,144.4598,144.4217,144.4407,1328.0
2018-11-08 11:45:00,151.59,151.69,151.58,151.68,2020.0,144.3836,144.4788,144.374,144.4693,2020.0
2018-11-08 11:50:00,151.67,151.69,151.55,151.56,12260.0,144.4598,144.4788,144.3455,144.355,12260.0
2018-11-08 11:55:00,151.59,151.61,151.55,151.57,1333.0,144.3836,144.4026,144.3455,144.3645,1333.0
2018-11-08 12:00:00,151.61,151.61,151.45,151.59,4221.0,144.4026,144.4026,144.2502,144.3836,4221.0
2018-11-08 12:05:00,151.55,151.67,151.53,151.58,3079.0,144.3455,144.4598,144.3264,144.374,3079.0
2018-11-08 12:10:00,151.56,151.71,151.55,151.63,4905.0,144.355,144.4979,144.3455,144.4217,4905.0
2018-11-08 12:15:00,151.65,151.68,151.65,151.67,985.0,144.4407,144.4693,144.4407,144.4598,985.0
2018-11-08 12:20:00,151.71,151.71,151.59,151.59,3149.0,144.4979,144.4979,144.3836,144.3836,3149.0
2018-11-08 12:25:00,151.65,151.65,151.5,151.51,5106.0,144.4407,144.4407,144.2978,144.3074,5106.0
2018-11-08 12:30:00,151.45,151.52,151.45,151.49,2126.0,144.2502,144.3169,144.2502,144.2883,2126.0
2018-11-08 12:35:00,151.51,151.62,151.5,151.56,6480.0,144.3074,144.4121,144.2978,144.355,6480.0
2018-11-08 12:40:00,151.63,151.64,151.58,151.59,2273.0,144.4217,144.4312,144.374,144.3836,2273.0
2018-11-08 12:45:00,151.54,151.56,151.47,151.47,2814.0,144.3359,144.355,144.2693,144.2693,2814.0
2018-11-08 12:50:00,151.49,151.49,151.39,151.4,4536.0,144.2883,144.2883,144.1931,144.2026,4536.0
2018-11-08 12:55:00,151.4,151.43,151.34,151.35,5442.0,144.2026,144.2312,144.1454,144.155,5442.0
2018-11-08 13:00:00,151.35,151.42,151.35,151.37,2798.0,144.155,144.2216,144.155,144.174,2798.0
2018-11-08 13:05:00,151.36,151.42,151.28,151.28,1581.0,144.1645,144.2216,144.0883,144.0883,1581.0
2018-11-08 13:10:00,151.27,151.33,151.26,151.33,8199.0,144.0788,144.1359,144.0692,144.1359,8199.0
2018-11-08 13:15:00,151.32,151.32,151.25,151.29,3697.0,144.1264,144.1264,144.0597,144.0978,3697.0
2018-11-08 13:20:00,151.3,151.3,151.18,151.23,9308.0,144.1073,144.1073,143.9931,144.0407,9308.0
2018-11-08 13:25:00,151.22,151.26,151.09,151.1,5935.0,144.0312,144.0692,143.9073,143.9169,5935.0
2018-11-08 13:30:00,151.05,151.09,151.04,151.08,3692.0,143.8692,143.9073,143.8597,143.8978,3692.0
2018-11-08 13:35:00,151.09,151.16,151.09,151.15,6997.0,143.9073,143.974,143.9073,143.9645,6997.0
2018-11-08 13:40:00,151.13,151.14,151.06,151.07,5953.0,143.9454,143.955,143.8788,143.8883,5953.0
2018-11-08 13:45:00,151.13,151.2,151.12,151.19,4688.0,143.9454,144.0121,143.9359,144.0026,4688.0
2018-11-08 13:50:00,151.14,151.23,151.14,151.18,1657.0,143.955,144.0407,143.955,143.9931,1657.0
2018-11-08 13:55:00,151.17,151.36,151.15,151.36,10030.0,143.9835,144.1645,143.9645,144.1645,10030.0
2018-11-08 14:00:00,151.37,151.5,150.96,151.03,5135.0,144.174,144.2978,143.7835,143.8502,5135.0
2018-11-08 14:05:00,151.14,151.65,151.14,151.65,4046.0,143.955,144.4407,143.955,144.4407,4046.0
2018-11-08 14:10:00,151.52,151.58,151.47,151.48,3273.0,144.3169,144.374,144.2693,144.2788,3273.0
2018-11-08 14:15:00,151.55,151.63,151.35,151.36,22978.0,144.3455,144.4217,144.155,144.1645,22978.0
2018-11-08 14:20:00,151.4,151.54,151.4,151.44,5198.0,144.2026,144.3359,144.2026,144.2407,5198.0
2018-11-08 14:25:00,151.37,151.38,151.13,151.14,7268.0,144.174,144.1835,143.9454,143.955,7268.0
2018-11-08 14:30:00,151.07,151.08,150.98,150.99,3049.0,143.8883,143.8978,143.8026,143.8121,3049.0
2018-11-08 14:35:00,150.98,151.12,150.83,150.83,7687.0,143.8026,143.9359,143.6597,143.6597,7687.0
2018-11-08 14:40:00,150.83,150.84,150.67,150.68,11884.0,143.6597,143.6692,143.5073,143.5168,11884.0
2018-11-08 14:45:00,150.67,150.92,150.66,150.92,7054.0,143.5073,143.7454,143.4978,143.7454,7054.0
2018-11-08 14:50:00,150.91,151.04,150.8,150.89,3861.0,143.7359,143.8597,143.6311,143.7168,3861.0
2018-11-08 14:55:00,150.92,151.06,150.91,150.94,16886.0,143.7454,143.8788,143.7359,143.7645,16886.0
2018-11-08 15:00:00,150.88,150.91,150.76,150.88,1846.0,143.7073,143.7359,143.593,143.7073,1846.0
2018-11-08 15:05:00,150.91,151.03,150.9,151.02,6936.0,143.7359,143.8502,143.7264,143.8407,6936.0
2018-11-08 15:10:00,150.87,151.03,150.86,151.03,2979.0,143.6978,143.8502,143.6883,143.8502,2979.0
2018-11-08 15:15:00,151.1,151.12,150.97,151.05,3211.0,143.9169,143.9359,143.793,143.8692,3211.0
2018-11-08 15:20:00,151.08,151.17,150.98,151.11,4978.0,143.8978,143.9835,143.8026,143.9264,4978.0
2018-11-08 15:25:00,151.07,151.07,150.89,150.92,9137.0,143.8883,143.8883,143.7168,143.7454,9137.0
2018-11-08 15:30:00,150.86,151.0,150.83,150.94,12164.0,143.6883,143.8216,143.6597,143.7645,12164.0
2018-11-08 15:35:00,150.92,150.94,150.69,150.74,43095.0,143.7454,143.7645,143.5263,143.574,43095.0
2018-11-08 15:40:00,150.79,150.94,150.77,150.94,5494.0,143.6216,143.7645,143.6025,143.7645,5494.0
2018-11-08 15:45:00,150.91,151.14,150.87,151.11,4383.0,143.7359,143.955,143.6978,143.9264,4383.0
2018-11-08 15:50:00,151.08,151.22,151.05,151.11,11897.0,143.8978,144.0312,143.8692,143.9264,11897.0
2018-11-08 15:55:00,151.15,151.28,151.07,151.28,18517.0,143.9645,144.0883,143.8883,144.0883,18517.0
2018-11-09 09:30:00,150.38,150.66,150.13,150.19,22665.0,143.2311,143.4978,142.993,143.0501,22665.0
2018-11-09 09:35:00,150.12,150.12,149.83,149.87,4704.0,142.9834,142.9834,142.7072,142.7453,4704.0
2018-11-09 09:40:00,149.81,149.89,149.67,149.68,3343.0,142.6882,142.7644,142.5548,142.5644,3343.0
2018-11-09 09:45:00,149.79,150.01,149.79,149.92,1119.0,142.6691,142.8787,142.6691,142.793,1119.0
2018-11-09 09:50:00,149.87,149.95,149.83,149.87,23496.0,142.7453,142.8215,142.7072,142.7453,23496.0
2018-11-09 09:55:00,149.8,149.93,149.79,149.8,1763.0,142.6787,142.8025,142.6691,142.6787,1763.0
2018-11-09 10:00:00,149.96,150.04,149.77,149.81,12234.0,142.831,142.9072,142.6501,142.6882,12234.0
2018-11-09 10:05:00,149.78,149.89,149.5,149.5,4040.0,142.6596,142.7644,142.3929,142.3929,4040.0
2018-11-09 10:10:00,149.5,149.55,149.36,149.41,5599.0,142.3929,142.4405,142.2596,142.3072,5599.0
2018-11-09 10:15:00,149.42,149.52,149.32,149.43,5959.0,142.3167,142.412,142.2215,142.3262,5959.0
2018-11-09 10:20:00,149.44,149.58,149.44,149.54,4762.0,142.3358,142.4691,142.3358,142.431,4762.0
2018-11-09 10:25:00,149.57,149.82,149.56,149.8,1478.0,142.4596,142.6977,142.4501,142.6787,1478.0
2018-11-09 10:30:00,149.76,149.77,149.71,149.71,2411.0,142.6406,142.6501,142.5929,142.5929,2411.0
2018-11-09 10:35:00,149.78,150.03,149.78,150.03,5514.0,142.6596,142.8977,142.6596,142.8977,5514.0
2018-11-09 10:40:00,150.02,150.04,149.93,149.93,8676.0,142.8882,142.9072,142.8025,142.8025,8676.0
2018-11-09 10:45:00,149.97,150.02,149.79,149.82,6072.0,142.8406,142.8882,142.6691,142.6977,6072.0
2018-11-09 10:50:00,149.74,149.8,149.67,149.7,5637.0,142.6215,142.6787,142.5548,142.5834,5637.0
2018-11-09 10:55:00,149.67,149.75,149.57,149.69,5310.0,142.5548,142.631,142.4596,142.5739,5310.0
2018-11-09 11:00:00,149.85,149.85,149.59,149.59,2720.0,142.7263,142.7263,142.4786,142.4786,2720.0
2018-11-09 11:05:00,149.52,149.53,149.35,149.36,8200.0,142.412,142.4215,142.25,142.2596,8200.0
2018-11-09 11:10:00,149.36,149.58,149.34,149.4,11379.0,142.2596,142.4691,142.2405,142.2977,11379.0
2018-11-09 11:15:00,149.45,149.57,149.41,149.45,2979.0,142.3453,142.4596,142.3072,142.3453,2979.0
2018-11-09 11:20:00,149.47,149.62,149.47,149.59,1600.0,142.3643,142.5072,142.3643,142.4786,1600.0
2018-11-09 11:25:00,149.58,149.71,149.58,149.63,3623.0,142.4691,142.5929,142.4691,142.5167,3623.0
2018-11-09 11:30:00,149.79,149.79,149.56,149.56,2053.0,142.6691,142.6691,142.4501,142.4501,2053.0
2018-11-09 11:35:00,149.58,149.66,149.51,149.66,9109.0,142.4691,142.5453,142.4024,142.5453,9109.0
2018-11-09 11:40:00,149.72,149.72,149.45,149.58,3454.0,142.6025,142.6025,142.3453,142.4691,3454.0
2018-11-09 11:45:00,149.58,149.64,149.31,149.38,3899.0,142.4691,142.5263,142.212,142.2786,3899.0
2018-11-09 11:50:00,149.32,149.33,149.26,149.29,10923.0,142.2215,142.231,142.1643,142.1929,10923.0
2018-11-09 11:55:00,149.28,149.31,149.06,149.17,5467.0,142.1834,142.212,141.9738,142.0786,5467.0
2018-11-09 12:00:00,149.12,149.3,149.12,149.22,7725.0,142.031,142.2024,142.031,142.1262,7725.0
2018-11-09 12:05:00,149.23,149.33,149.21,149.33,1703.0,142.1358,142.231,142.1167,142.231,1703.0
2018-11-09 12:10:00,149.31,149.31,149.12,149.12,11441.0,142.212,142.212,142.031,142.031,11441.0
2018-11-09 12:15:00,149.0,149.01,148.95,148.96,2913.0,141.9167,141.9262,141.8691,141.8786,2913.0
2018-11-09 12:20:00,148.93,149.16,148.92,149.15,19646.0,141.85,142.0691,141.8405,142.0596,19646.0
2018-11-09 12:25:00,149.12,149.19,149.08,149.11,5573.0,142.031,142.0977,141.9929,142.0215,5573.0
2018-11-09 12:30:00,149.04,149.25,149.01,149.22,1724.0,141.9548,142.1548,141.9262,142.1262,1724.0
2018-11-09 12:35:00,149.28,149.31,149.27,149.27,4636.0,142.1834,142.212,142.1739,142.1739,4636.0
2018-11-09 12:40:00,149.27,149.31,149.23,149.26,3439.0,142.1739,142.212,142.1358,142.1643,3439.0
2018-11-09 12:45:00,149.33,149.43,149.26,149.42,2821.0,142.231,142.3262,142.1643,142.3167,2821.0
2018-11-09 12:50:00,149.34,149.36,149.3,149.36,8461.0,142.2405,142.2596,142.2024,142.2596,8461.0
2018-11-09 12:55:00,149.32,149.32,149.16,149.2,16687.0,142.2215,142.2215,142.0691,142.1072,16687.0
2018-11-09 13:00:00,149.17,149.19,149.07,149.13,3597.0,142.0786,142.0977,141.9834,142.0405,3597.0
2018-11-09 13:05:00,149.19,149.32,149.15,149.32,1974.0,142.0977,142.2215,142.0596,142.2215,1974.0
2018-11-09 13:10:00,149.27,149.29,149.14,149.14,3268.0,142.1739,142.1929,142.05,142.05,3268.0
2018-11-09 13:15:00,149.07,149.08,148.95,148.97,1453.0,141.9834,141.9929,141.8691,141.8881,1453.0
2018-11-09 13:20:00,148.9,149.03,148.89,149.01,2849.0,141.8214,141.9453,141.8119,141.9262,2849.0
2018-11-09 13:25:00,148.97,148.97,148.89,148.93,614.0,141.8881,141.8881,141.8119,141.85,614.0
2018-11-09 13:30:00,148.96,148.97,148.76,148.84,2392.0,141.8786,141.8881,141.6881,141.7643,2392.0
2018-11-09 13:35:00,148.84,148.88,148.76,148.77,3352.0,141.7643,141.8024,141.6881,141.6976,3352.0
2018-11-09 13:40:00,148.79,148.92,148.73,148.86,5084.0,141.7167,141.8405,141.6595,141.7833,5084.0
2018-11-09 13:45:00,148.82,148.83,148.63,148.66,6671.0,141.7452,141.7548,141.5643,141.5929,6671.0
2018-11-09 13:50:00,148.69,148.71,148.65,148.71,2617.0,141.6214,141.6405,141.5833,141.6405,2617.0
2018-11-09 13:55:00,148.69,148.82,148.69,148.74,4768.0,141.6214,141.7452,141.6214,141.669,4768.0
2018-11-09 14:00:00,148.73,148.89,148.73,148.89,1923.0,141.6595,141.8119,141.6595,141.8119,1923.0
2018-11-09 14:05:00,148.92,148.94,148.69,148.71,1788.0,141.8405,141.8595,141.6214,141.6405,1788.0
2018-11-09 14:10:00,148.65,148.68,148.53,148.64,33590.0,141.5833,141.6119,141.469,141.5738,33590.0
2018-11-09 14:15:00,148.62,148.66,148.48,148.49,12238.0,141.5548,141.5929,141.4214,141.4309,12238.0
2018-11-09 14:20:00,148.51,148.55,148.41,148.55,14737.0,141.45,141.4881,141.3547,141.4881,14737.0
2018-11-09 14:25:00,148.53,148.63,148.52,148.52,4226.0,141.469,141.5643,141.4595,141.4595,4226.0
2018-11-09 14:30:00,148.53,148.79,148.53,148.79,30457.0,141.469,141.7167,141.469,141.7167,30457.0
2018-11-09 14:35:00,148.84,148.98,148.79,148.97,42739.0,141.7643,141.8976,141.7167,141.8881,42739.0
2018-11-09 14:40:00,149.0,149.12,149.0,149.04,2542.0,141.9167,142.031,141.9167,141.9548,2542.0
2018-11-09 14:45:00,149.02,149.11,148.99,149.06,8798.0,141.9357,142.0215,141.9072,141.9738,8798.0
2018-11-09 14:50:00,149.09,149.34,149.08,149.32,21471.0,142.0024,142.2405,141.9929,142.2215,21471.0
2018-11-09 14:55:00,149.3,149.52,149.27,149.27,4725.0,142.2024,142.412,142.1739,142.1739,4725.0
2018-11-09 15:00:00,149.29,149.42,149.27,149.38,2330.0,142.1929,142.3167,142.1739,142.2786,2330.0
2018-11-09 15:05:00,149.33,149.38,149.22,149.38,1675.0,142.231,142.2786,142.1262,142.2786,1675.0
2018-11-09 15:10:00,149.4,149.55,149.24,149.55,5416.0,142.2977,142.4405,142.1453,142.4405,5416.0
2018-11-09 15:15:00,149.58,149.58,149.42,149.57,4804.0,142.4691,142.4691,142.3167,142.4596,4804.0
2018-11-09 15:20:00,149.52,149.83,149.46,149.83,4982.0,142.412,142.7072,142.3548,142.7072,4982.0
2018-11-09 15:25:00,149.78,149.8,149.7,149.71,7599.0,142.6596,142.6787,142.5834,142.5929,7599.0
2018-11-09 15:30:00,149.73,149.83,149.69,149.74,1309.0,142.612,142.7072,142.5739,142.6215,1309.0
2018-11-09 15:35:00,149.76,149.84,149.67,149.7,8316.0,142.6406,142.7168,142.5548,142.5834,8316.0
2018-11-09 15:40:00,149.78,149.97,149.76,149.94,6139.0,142.6596,142.8406,142.6406,142.812,6139.0
2018-11-09 15:45:00,149.99,150.0,149.63,149.65,11178.0,142.8596,142.8691,142.5167,142.5358,11178.0
2018-11-09 15:50:00,149.67,149.75,149.59,149.75,19748.0,142.5548,142.631,142.4786,142.631,19748.0
2018-11-09 15:55:00,149.8,149.82,149.52,149.53,14540.0,142.6787,142.6977,142.412,142.4215,14540.0
2018-11-12 09:30:00,148.83,148.99,148.41,148.41,11840.0,141.7548,141.9072,141.3547,141.3547,11840.0
2018-11-12 09:35:00,148.17,148.22,147.96,147.96,3206.0,141.1261,141.1738,140.9261,140.9261,3206.0
2018-11-12 09:40:00,148.0,148.0,147.85,147.89,3212.0,140.9642,140.9642,140.8214,140.8595,3212.0
2018-11-12 09:45:00,147.89,147.93,147.73,147.78,3718.0,140.8595,140.8976,140.7071,140.7547,3718.0
2018-11-12 09:50:00,147.68,147.72,147.6,147.65,4530.0,140.6594,140.6975,140.5832,140.6309,4530.0
2018-11-12 09:55:00,147.66,147.75,147.62,147.65,6421.0,140.6404,140.7261,140.6023,140.6309,6421.0
2018-11-12 10:00:00,147.5,147.5,147.33,147.33,6509.0,140.488,140.488,140.3261,140.3261,6509.0
2018-11-12 10:05:00,147.29,147.5,147.25,147.45,2631.0,140.288,140.488,140.2499,140.4404,2631.0
2018-11-12 10:10:00,147.54,147.62,147.46,147.48,766.0,140.5261,140.6023,140.4499,140.4689,766.0
2018-11-12 10:15:00,147.53,147.54,147.4,147.4,1648.0,140.5166,140.5261,140.3927,140.3927,1648.0
2018-11-12 10:20:00,147.26,147.71,147.25,147.63,3617.0,140.2594,140.688,140.2499,140.6118,3617.0
2018-11-12 10:25:00,147.69,147.74,147.57,147.58,2513.0,140.669,140.7166,140.5547,140.5642,2513.0
2018-11-12 10:30:00,147.51,147.51,147.29,147.33,2397.0,140.4975,140.4975,140.288,140.3261,2397.0
2018-11-12 10:35:00,147.4,147.4,147.13,147.13,6030.0,140.3927,140.3927,140.1356,140.1356,6030.0
2018-11-12 10:40:00,147.06,147.13,146.96,146.97,16207.0,140.0689,140.1356,139.9737,139.9832,16207.0
2018-11-12 10:45:00,146.96,146.96,146.87,146.94,6497.0,139.9737,139.9737,139.8879,139.9546,6497.0
2018-11-12 10:50:00,146.93,146.94,146.75,146.76,1377.0,139.9451,139.9546,139.7737,139.7832,1377.0
2018-11-12 10:55:00,146.73,146.74,146.56,146.65,9885.0,139.7546,139.7641,139.5927,139.6784,9885.0
2018-11-12 11:00:00,146.54,146.54,146.41,146.45,2511.0,139.5736,139.5736,139.4498,139.4879,2511.0
2018-11-12 11:05:00,146.47,146.6,146.39,146.51,9127.0,139.507,139.6308,139.4308,139.5451,9127.0
2018-11-12 11:10:00,146.51,146.55,146.26,146.28,5320.0,139.5451,139.5832,139.3069,139.326,5320.0
2018-11-12 11:15:00,146.22,146.23,145.88,145.89,6123.0,139.2688,139.2784,138.945,138.9545,6123.0
2018-11-12 11:20:00,145.97,146.18,145.97,146.17,4410.0,139.0307,139.2307,139.0307,139.2212,4410.0
2018-11-12 11:25:00,146.16,146.18,146.01,146.01,7220.0,139.2117,139.2307,139.0688,139.0688,7220.0
2018-11-12 11:30:00,146.0,146.04,145.78,145.92,5762.0,139.0593,139.0974,138.8498,138.9831,5762.0
2018-11-12 11:35:00,146.12,146.23,146.12,146.19,4463.0,139.1736,139.2784,139.1736,139.2403,4463.0
2018-11-12 11:40:00,146.27,146.39,146.25,146.25,3016.0,139.3165,139.4308,139.2974,139.2974,3016.0
2018-11-12 11:45:00,146.2,146.38,146.2,146.34,1283.0,139.2498,139.4212,139.2498,139.3831,1283.0
2018-11-12 11:50:00,146.34,146.41,146.01,146.39,5302.0,139.3831,139.4498,139.0688,139.4308,5302.0
2018-11-12 11:55:00,146.39,146.56,146.39,146.53,2583.0,139.4308,139.5927,139.4308,139.5641,2583.0
2018-11-12 12:00:00,146.61,146.74,146.56,146.73,2865.0,139.6403,139.7641,139.5927,139.7546,2865.0
2018-11-12 12:05:00,146.75,146.97,146.75,146.9,4835.0,139.7737,139.9832,139.7737,139.9165,4835.0
2018-11-12 12:10:00,146.91,146.91,146.74,146.74,3268.0,139.926,139.926,139.7641,139.7641,3268.0
2018-11-12 12:15:00,146.76,146.98,146.76,146.8,7757.0,139.7832,139.9927,139.7832,139.8213,7757.0
2018-11-12 12:20:00,146.79,146.85,146.73,146.77,942.0,139.8117,139.8689,139.7546,139.7927,942.0
2018-11-12 12:25:00,146.8,146.8,146.66,146.67,1598.0,139.8213,139.8213,139.6879,139.6975,1598.0
2018-11-12 12:30:00,146.62,146.65,146.48,146.49,2688.0,139.6498,139.6784,139.5165,139.526,2688.0
2018-11-12 12:35:00,146.46,146.67,146.46,146.61,1405.0,139.4974,139.6975,139.4974,139.6403,1405.0
2018-11-12 12:40:00,146.57,146.75,146.53,146.66,11671.0,139.6022,139.7737,139.5641,139.6879,11671.0
2018-11-12 12:45:00,146.62,146.65,146.55,146.59,5633.0,139.6498,139.6784,139.5832,139.6213,5633.0
2018-11-12 12:50:00,146.6,146.61,146.44,146.44,3574.0,139.6308,139.6403,139.4784,139.4784,3574.0
2018-11-12 12:55:00,146.41,146.57,146.35,146.35,3652.0,139.4498,139.6022,139.3927,139.3927,3652.0
2018-11-12 13:00:00,146.34,146.38,146.28,146.29,2126.0,139.3831,139.4212,139.326,139.3355,2126.0
2018-11-12 13:05:00,146.34,146.35,146.15,146.21,14628.0,139.3831,139.3927,139.2022,139.2593,14628.0
2018-11-12 13:10:00,146.19,146.24,146.0,146.0,4208.0,139.2403,139.2879,139.0593,139.0593,4208.0
2018-11-12 13:15:00,146.1,146.12,145.98,146.03,2385.0,139.1546,139.1736,139.0403,139.0879,2385.0
2018-11-12 13:20:00,146.02,146.13,146.01,146.06,7044.0,139.0784,139.1831,139.0688,139.1165,7044.0
2018-11-12 13:25:00,146.33,146.42,146.31,146.31,3423.0,139.3736,139.4593,139.3546,139.3546,3423.0
2018-11-12 13:30:00,146.28,146.33,146.22,146.32,2238.0,139.326,139.3736,139.2688,139.3641,2238.0
2018-11-12 13:35:00,146.3,146.39,146.25,146.25,6262.0,139.345,139.4308,139.2974,139.2974,6262.0
2018-11-12 13:40:00,146.28,146.29,146.07,146.07,1768.0,139.326,139.3355,139.126,139.126,1768.0
2018-11-12 13:45:00,145.99,146.17,145.88,146.11,4188.0,139.0498,139.2212,138.945,139.1641,4188.0
2018-11-12 13:50:00,146.21,146.7,146.21,146.62,3050.0,139.2593,139.726,139.2593,139.6498,3050.0
2018-11-12 13:55:00,146.57,146.61,146.55,146.57,1687.0,139.6022,139.6403,139.5832,139.6022,1687.0
2018-11-12 14:00:00,146.51,146.71,146.38,146.71,6290.0,139.5451,139.7356,139.4212,139.7356,6290.0
2018-11-12 14:05:00,146.67,146.68,146.57,146.59,9786.0,139.6975,139.707,139.6022,139.6213,9786.0
2018-11-12 14:10:00,146.65,146.86,146.59,146.76,4357.0,139.6784,139.8784,139.6213,139.7832,4357.0
2018-11-12 14:15:00,146.74,147.06,146.74,147.06,5321.0,139.7641,140.0689,139.7641,140.0689,5321.0
2018-11-12 14:20:00,147.02,147.02,146.85,146.91,6415.0,140.0308,140.0308,139.8689,139.926,6415.0
2018-11-12 14:25:00,146.91,146.91,146.54,146.54,7384.0,139.926,139.926,139.5736,139.5736,7384.0
2018-11-12 14:30:00,146.56,146.66,146.54,146.61,9454.0,139.5927,139.6879,139.5736,139.6403,9454.0
2018-11-12 14:35:00,146.55,146.55,146.3,146.42,5183.0,139.5832,139.5832,139.345,139.4593,5183.0
2018-11-12 14:40:00,146.44,146.77,146.4,146.72,5334.0,139.4784,139.7927,139.4403,139.7451,5334.0
2018-11-12 14:45:00,146.72,147.03,146.72,146.86,30168.0,139.7451,140.0403,139.7451,139.8784,30168.0
2018-11-12 14:50:00,146.87,146.92,146.57,146.59,3415.0,139.8879,139.9356,139.6022,139.6213,3415.0
2018-11-12 14:55:00,146.6,146.62,146.27,146.27,20271.0,139.6308,139.6498,139.3165,139.3165,20271.0
2018-11-12 15:00:00,146.25,146.43,146.17,146.2,6350.0,139.2974,139.4689,139.2212,139.2498,6350.0
2018-11-12 15:05:00,146.18,146.18,145.98,146.01,5429.0,139.2307,139.2307,139.0403,139.0688,5429.0
2018-11-12 15:10:00,146.0,146.16,145.87,146.16,4276.0,139.0593,139.2117,138.9355,139.2117,4276.0
2018-11-12 15:15:00,146.13,146.27,146.0,146.26,13807.0,139.1831,139.3165,139.0593,139.3069,13807.0
2018-11-12 15:20:00,146.28,146.5,146.19,146.38,7424.0,139.326,139.5355,139.2403,139.4212,7424.0
2018-11-12 15:25:00,146.35,146.45,146.32,146.34,166818.0,139.3927,139.4879,139.3641,139.3831,166818.0
2018-11-12 15:30:00,146.29,146.29,145.91,145.98,22954.0,139.3355,139.3355,138.9736,139.0403,22954.0
2018-11-12 15:35:00,145.96,146.1,145.92,146.02,13709.0,139.0212,139.1546,138.9831,139.0784,13709.0
2018-11-12 15:40:00,145.99,146.2,145.84,146.07,22049.0,139.0498,139.2498,138.9069,139.126,22049.0
2018-11-12 15:45:00,146.04,146.23,145.93,145.94,11963.0,139.0974,139.2784,138.9926,139.0022,11963.0
2018-11-12 15:50:00,145.93,145.96,145.44,145.44,15013.0,138.9926,139.0212,138.5259,138.5259,15013.0
2018-11-12 15:55:00,145.49,145.67,145.48,145.64,54991.0,138.5735,138.745,138.564,138.7164,54991.0
2018-11-13 09:30:00,145.94,146.65,145.91,146.61,14277.0,139.0022,139.6784,138.9736,139.6403,14277.0
2018-11-13 09:35:00,146.69,146.76,146.54,146.63,1445.0,139.7165,139.7832,139.5736,139.6594,1445.0
2018-11-13 09:40:00,146.71,146.79,146.14,146.2,8831.0,139.7356,139.8117,139.1926,139.2498,8831.0
2018-11-13 09:45:00,146.21,146.5,146.21,146.24,12694.0,139.2593,139.5355,139.2593,139.2879,12694.0
2018-11-13 09:50:00,146.25,146.26,146.03,146.19,7118.0,139.2974,139.3069,139.0879,139.2403,7118.0
2018-11-13 09:55:00,146.14,146.15,145.79,145.8,13513.0,139.1926,139.2022,138.8593,138.8688,13513.0
2018-11-13 10:00:00,145.77,145.77,145.29,145.46,9538.0,138.8402,138.8402,138.3831,138.545,9538.0
2018-11-13 10:05:00,145.47,145.99,145.44,145.99,6159.0,138.5545,139.0498,138.5259,139.0498,6159.0
2018-11-13 10:10:00,146.05,146.05,145.9,146.05,7293.0,139.1069,139.1069,138.9641,139.1069,7293.0
2018-11-13 10:15:00,146.0,146.25,145.92,146.09,10491.0,139.0593,139.2974,138.9831,139.145,10491.0
2018-11-13 10:20:00,146.06,146.07,145.36,145.37,6635.0,139.1165,139.126,138.4497,138.4593,6635.0
2018-11-13 10:25:00,145.38,145.53,145.12,145.18,9098.0,138.4688,138.6116,138.2211,138.2783,9098.0
2018-11-13 10:30:00,145.15,145.6,145.07,145.6,6353.0,138.2497,138.6783,138.1735,138.6783,6353.0
2018-11-13 10:35:00,145.48,145.76,145.48,145.65,9568.0,138.564,138.8307,138.564,138.7259,9568.0
2018-11-13 10:40:00,145.53,145.97,145.5,145.71,6638.0,138.6116,139.0307,138.5831,138.7831,6638.0
2018-11-13 10:45:00,145.81,145.99,145.77,145.84,5571.0,138.8783,139.0498,138.8402,138.9069,5571.0
2018-11-13 10:50:00,145.78,145.98,145.72,145.9,4070.0,138.8498,139.0403,138.7926,138.9641,4070.0
2018-11-13 10:55:00,145.95,146.29,145.92,146.25,4440.0,139.0117,139.3355,138.9831,139.2974,4440.0
2018-11-13 11:00:00,146.23,147.04,146.23,146.97,10311.0,139.2784,140.0499,139.2784,139.9832,10311.0
2018-11-13 11:05:00,146.98,146.98,146.77,146.79,6194.0,139.9927,139.9927,139.7927,139.8117,6194.0
2018-11-13 11:10:00,146.73,147.06,146.73,146.94,24354.0,139.7546,140.0689,139.7546,139.9546,24354.0
2018-11-13 11:15:00,146.93,147.4,146.89,147.37,19336.0,139.9451,140.3927,139.907,140.3642,19336.0
2018-11-13 11:20:00,147.36,147.36,147.04,147.08,7281.0,140.3547,140.3547,140.0499,140.088,7281.0
2018-11-13 11:25:00,147.01,147.06,146.89,147.0,4406.0,140.0213,140.0689,139.907,140.0118,4406.0
2018-11-13 11:30:00,146.81,146.95,146.8,146.94,4751.0,139.8308,139.9641,139.8213,139.9546,4751.0
2018-11-13 11:35:00,146.95,146.95,146.55,146.62,3201.0,139.9641,139.9641,139.5832,139.6498,3201.0
2018-11-13 11:40:00,146.58,146.68,146.57,146.67,2886.0,139.6117,139.707,139.6022,139.6975,2886.0
2018-11-13 11:45:00,146.72,146.72,146.56,146.72,4277.0,139.7451,139.7451,139.5927,139.7451,4277.0
2018-11-13 11:50:00,146.81,146.89,146.55,146.55,2762.0,139.8308,139.907,139.5832,139.5832,2762.0
2018-11-13 11:55:00,146.57,146.57,146.51,146.57,632.0,139.6022,139.6022,139.5451,139.6022,632.0
2018-11-13 12:00:00,146.62,146.76,146.58,146.67,8642.0,139.6498,139.7832,139.6117,139.6975,8642.0
2018-11-13 12:05:00,146.63,146.63,146.3,146.32,4815.0,139.6594,139.6594,139.345,139.3641,4815.0
2018-11-13 12:10:00,146.36,146.52,146.27,146.52,7194.0,139.4022,139.5546,139.3165,139.5546,7194.0
2018-11-13 12:15:00,146.56,146.58,146.44,146.58,5178.0,139.5927,139.6117,139.4784,139.6117,5178.0
2018-11-13 12:20:00,146.55,146.6,146.46,146.52,4634.0,139.5832,139.6308,139.4974,139.5546,4634.0
2018-11-13 12:25:00,146.61,146.73,146.55,146.68,2578.0,139.6403,139.7546,139.5832,139.707,2578.0
2018-11-13 12:30:00,146.57,146.57,146.4,146.52,6536.0,139.6022,139.6022,139.4403,139.5546,6536.0
2018-11-13 12:35:00,146.3,146.3,146.17,146.21,6150.0,139.345,139.345,139.2212,139.2593,6150.0
2018-11-13 12:40:00,146.13,146.14,145.8,145.97,11226.0,139.1831,139.1926,138.8688,139.0307,11226.0
2018-11-13 12:45:00,145.94,146.04,145.9,146.02,5710.0,139.0022,139.0974,138.9641,139.0784,5710.0
2018-11-13 12:50:00,146.03,146.09,145.95,146.08,1752.0,139.0879,139.145,139.0117,139.1355,1752.0
2018-11-13 12:55:00,145.98,146.0,145.87,146.0,6507.0,139.0403,139.0593,138.9355,139.0593,6507.0
2018-11-13 13:00:00,145.98,146.21,145.98,146.2,3877.0,139.0403,139.2593,139.0403,139.2498,3877.0
2018-11-13 13:05:00,146.12,146.16,146.03,146.03,2356.0,139.1736,139.2117,139.0879,139.0879,2356.0
2018-11-13 13:10:00,146.08,146.08,145.71,145.71,5509.0,139.1355,139.1355,138.7831,138.7831,5509.0
2018-11-13 13:15:00,145.74,145.82,145.7,145.82,6658.0,138.8117,138.8879,138.7736,138.8879,6658.0
2018-11-13 13:20:00,145.9,145.99,145.89,145.99,1962.0,138.9641,139.0498,138.9545,139.0498,1962.0
2018-11-13 13:25:00,145.98,145.98,145.7,145.9,1867.0,139.0403,139.0403,138.7736,138.9641,1867.0
2018-11-13 13:30:00,145.91,146.21,145.89,146.2,10398.0,138.9736,139.2593,138.9545,139.2498,10398.0
2018-11-13 13:35:00,146.2,146.38,146.16,146.38,6134.0,139.2498,139.4212,139.2117,139.4212,6134.0
2018-11-13 13:40:00,146.43,146.43,146.24,146.24,5531.0,139.4689,139.4689,139.2879,139.2879,5531.0
2018-11-13 13:45:00,146.27,146.36,146.01,146.04,5613.0,139.3165,139.4022,139.0688,139.0974,5613.0
2018-11-13 13:50:00,146.04,146.19,145.98,146.08,5663.0,139.0974,139.2403,139.0403,139.1355,5663.0
2018-11-13 13:55:00,146.12,146.16,145.9,145.95,5993.0,139.1736,139.2117,138.9641,139.0117,5993.0
2018-11-13 14:00:00,145.92,146.01,145.73,145.8,4995.0,138.9831,139.0688,138.8021,138.8688,4995.0
2018-11-13 14:05:00,145.8,145.88,145.71,145.73,13298.0,138.8688,138.945,138.7831,138.8021,13298.0
2018-11-13 14:10:00,145.76,145.83,145.53,145.56,6173.0,138.8307,138.8974,138.6116,138.6402,6173.0
2018-11-13 14:15:00,145.54,145.55,145.34,145.35,5375.0,138.6212,138.6307,138.4307,138.4402,5375.0
2018-11-13 14:20:00,145.41,145.43,145.05,145.27,9377.0,138.4974,138.5164,138.1545,138.364,9377.0
2018-11-13 14:25:00,145.25,145.48,145.18,145.4,11258.0,138.345,138.564,138.2783,138.4878,11258.0
2018-11-13 14:30:00,145.41,145.45,145.32,145.42,7073.0,138.4974,138.5355,138.4116,138.5069,7073.0
2018-11-13 14:35:00,145.45,145.69,145.45,145.58,6909.0,138.5355,138.764,138.5355,138.6593,6909.0
2018-11-13 14:40:00,145.56,145.56,145.05,145.12,7170.0,138.6402,138.6402,138.1545,138.2211,7170.0
2018-11-13 14:45:00,145.17,145.28,144.93,145.28,9793.0,138.2688,138.3735,138.0402,138.3735,9793.0
2018-11-13 14:50:00,145.23,145.45,145.22,145.35,5662.0,138.3259,138.5355,138.3164,138.4402,5662.0
2018-11-13 14:55:00,145.43,145.55,145.26,145.36,14927.0,138.5164,138.6307,138.3545,138.4497,14927.0
2018-11-13 15:00:00,145.23,145.83,145.23,145.69,6860.0,138.3259,138.8974,138.3259,138.764,6860.0
2018-11-13 15:05:00,145.68,145.68,145.36,145.41,11657.0,138.7545,138.7545,138.4497,138.4974,11657.0
2018-11-13 15:10:00,145.49,145.56,145.3,145.39,11689.0,138.5735,138.6402,138.3926,138.4783,11689.0
2018-11-13 15:15:00,145.44,145.46,145.09,145.15,10470.0,138.5259,138.545,138.1926,138.2497,10470.0
2018-11-13 15:20:00,145.26,145.27,145.0,145.03,16281.0,138.3545,138.364,138.1068,138.1354,16281.0
2018-11-13 15:25:00,145.26,145.47,145.26,145.28,7960.0,138.3545,138.5545,138.3545,138.3735,7960.0
2018-11-13 15:30:00,145.25,145.38,144.96,145.01,12315.0,138.345,138.4688,138.0687,138.1164,12315.0
2018-11-13 15:35:00,144.96,145.45,144.96,145.33,10596.0,138.0687,138.5355,138.0687,138.4212,10596.0
2018-11-13 15:40:00,145.32,145.4,145.24,145.38,33329.0,138.4116,138.4878,138.3354,138.4688,33329.0
2018-11-13 15:45:00,145.29,145.59,145.27,145.56,31572.0,138.3831,138.6688,138.364,138.6402,31572.0
2018-11-13 15:50:00,145.63,145.67,145.55,145.67,6795.0,138.7069,138.745,138.6307,138.745,6795.0
2018-11-13 15:55:00,145.62,145.62,145.31,145.38,13124.0,138.6974,138.6974,138.4021,138.4688,13124.0
2018-11-14 09:30:00,146.7,146.96,146.63,146.69,40865.0,139.726,139.9737,139.6594,139.7165,40865.0
2018-11-14 09:35:00,146.73,147.04,146.56,146.68,5573.0,139.7546,140.0499,139.5927,139.707,5573.0
2018-11-14 09:40:00,146.71,147.01,146.69,146.96,6204.0,139.7356,140.0213,139.7165,139.9737,6204.0
2018-11-14 09:45:00,147.01,147.15,146.79,146.84,6944.0,140.0213,140.1546,139.8117,139.8594,6944.0
2018-11-14 09:50:00,146.74,146.77,146.37,146.38,3615.0,139.7641,139.7927,139.4117,139.4212,3615.0
2018-11-14 09:55:00,146.49,146.66,146.43,146.59,6327.0,139.526,139.6879,139.4689,139.6213,6327.0
2018-11-14 10:00:00,146.61,146.61,146.3,146.38,10845.0,139.6403,139.6403,139.345,139.4212,10845.0
2018-11-14 10:05:00,146.35,146.53,146.22,146.23,4600.0,139.3927,139.5641,139.2688,139.2784,4600.0
2018-11-14 10:10:00,146.15,146.21,146.09,146.15,3527.0,139.2022,139.2593,139.145,139.2022,3527.0
2018-11-14 10:15:00,145.96,145.97,145.8,145.8,3855.0,139.0212,139.0307,138.8688,138.8688,3855.0
2018-11-14 10:20:00,145.82,145.84,145.69,145.72,5011.0,138.8879,138.9069,138.764,138.7926,5011.0
2018-11-14 10:25:00,145.68,145.74,145.6,145.73,2182.0,138.7545,138.8117,138.6783,138.8021,2182.0
2018-11-14 10:30:00,145.81,145.99,145.73,145.9,3674.0,138.8783,139.0498,138.8021,138.9641,3674.0
2018-11-14 10:35:00,145.92,146.04,145.85,146.02,5885.0,138.9831,139.0974,138.9164,139.0784,5885.0
2018-11-14 10:40:00,145.95,145.98,145.8,145.97,3231.0,139.0117,139.0403,138.8688,139.0307,3231.0
2018-11-14 10:45:00,145.92,146.18,145.83,145.95,10941.0,138.9831,139.2307,138.8974,139.0117,10941.0
2018-11-14 10:50:00,145.9,145.95,145.38,145.41,12947.0,138.9641,139.0117,138.4688,138.4974,12947.0
2018-11-14 10:55:00,145.45,145.65,145.45,145.65,4222.0,138.5355,138.7259,138.5355,138.7259,4222.0
2018-11-14 11:00:00,145.55,145.55,145.29,145.29,5495.0,138.6307,138.6307,138.3831,138.3831,5495.0
2018-11-14 11:05:00,145.24,145.29,145.04,145.1,7369.0,138.3354,138.3831,138.1449,138.2021,7369.0
2018-11-14 11:10:00,145.05,145.21,145.05,145.21,7317.0,138.1545,138.3069,138.1545,138.3069,7317.0
2018-11-14 11:15:00,145.04,145.31,145.04,145.22,5637.0,138.1449,138.4021,138.1449,138.3164,5637.0
2018-11-14 11:20:00,145.19,145.28,145.01,145.06,1873.0,138.2878,138.3735,138.1164,138.164,1873.0
2018-11-14 11:25:00,145.05,145.18,144.93,145.07,6434.0,138.1545,138.2783,138.0402,138.1735,6434.0
2018-11-14 11:30:00,145.04,145.08,144.89,145.05,4459.0,138.1449,138.183,138.0021,138.1545,4459.0
2018-11-14 11:35:00,145.01,145.03,144.66,144.66,11953.0,138.1164,138.1354,137.783,137.783,11953.0
2018-11-14 11:40:00,144.69,144.78,144.58,144.74,4615.0,137.8116,137.8973,137.7068,137.8592,4615.0
2018-11-14 11:45:00,144.7,144.75,144.63,144.73,5983.0,137.8211,137.8687,137.7544,137.8497,5983.0
2018-11-14 11:50:00,144.66,144.93,144.64,144.86,9801.0,137.783,138.0402,137.764,137.9735,9801.0
2018-11-14 11:55:00,144.9,145.17,144.82,145.17,5926.0,138.0116,138.2688,137.9354,138.2688,5926.0
2018-11-14 12:00:00,145.2,145.22,145.01,145.01,3115.0,138.2973,138.3164,138.1164,138.1164,3115.0
2018-11-14 12:05:00,144.94,145.0,144.83,144.86,6920.0,138.0497,138.1068,137.9449,137.9735,6920.0
2018-11-14 12:10:00,144.71,144.78,144.52,144.55,5435.0,137.8306,137.8973,137.6497,137.6782,5435.0
2018-11-14 12:15:00,144.53,144.95,144.53,144.95,6484.0,137.6592,138.0592,137.6592,138.0592,6484.0
2018-11-14 12:20:00,145.09,145.31,145.09,145.31,2293.0,138.1926,138.4021,138.1926,138.4021,2293.0
2018-11-14 12:25:00,145.13,145.3,145.11,145.21,2142.0,138.2307,138.3926,138.2116,138.3069,2142.0
2018-11-14 12:30:00,145.14,145.17,144.87,144.96,8406.0,138.2402,138.2688,137.983,138.0687,8406.0
2018-11-14 12:35:00,144.76,144.86,144.47,144.7,11247.0,137.8783,137.9735,137.602,137.8211,11247.0
2018-11-14 12:40:00,144.73,144.73,144.53,144.64,12706.0,137.8497,137.8497,137.6592,137.764,12706.0
2018-11-14 12:45:00,144.61,144.86,144.61,144.69,6169.0,137.7354,137.9735,137.7354,137.8116,6169.0
2018-11-14 12:50:00,144.69,144.99,144.69,144.75,16693.0,137.8116,138.0973,137.8116,137.8687,16693.0
2018-11-14 12:55:00,144.78,144.89,144.46,144.54,18034.0,137.8973,138.0021,137.5925,137.6687,18034.0
2018-11-14 13:00:00,144.52,144.81,144.43,144.73,6171.0,137.6497,137.9259,137.5639,137.8497,6171.0
2018-11-14 13:05:00,144.69,144.81,144.61,144.65,7469.0,137.8116,137.9259,137.7354,137.7735,7469.0
2018-11-14 13:10:00,144.55,144.61,144.27,144.61,13650.0,137.6782,137.7354,137.4115,137.7354,13650.0
2018-11-14 13:15:00,144.59,144.89,144.59,144.82,10970.0,137.7163,138.0021,137.7163,137.9354,10970.0
2018-11-14 13:20:00,144.82,144.94,144.65,144.65,4811.0,137.9354,138.0497,137.7735,137.7735,4811.0
2018-11-14 13:25:00,144.64,144.72,144.59,144.68,2679.0,137.764,137.8402,137.7163,137.8021,2679.0
2018-11-14 13:30:00,144.66,144.79,144.45,144.5,10040.0,137.783,137.9068,137.583,137.6306,10040.0
2018-11-14 13:35:00,144.55,144.65,144.44,144.44,3448.0,137.6782,137.7735,137.5735,137.5735,3448.0
2018-11-14 13:40:00,144.43,144.44,144.02,144.02,10675.0,137.5639,137.5735,137.1734,137.1734,10675.0
2018-11-14 13:45:00,144.09,144.18,144.07,144.07,4274.0,137.2401,137.3258,137.2211,137.2211,4274.0
2018-11-14 13:50:00,144.04,144.15,143.97,144.1,30638.0,137.1925,137.2973,137.1258,137.2496,30638.0
2018-11-14 13:55:00,144.09,144.32,144.08,144.24,10222.0,137.2401,137.4592,137.2306,137.383,10222.0
2018-11-14 14:00:00,144.18,144.25,143.74,143.74,10793.0,137.3258,137.3925,136.9067,136.9067,10793.0
2018-11-14 14:05:00,143.73,143.89,143.63,143.87,6038.0,136.8972,137.0496,136.802,137.0306,6038.0
2018-11-14 14:10:00,143.87,144.12,143.87,144.11,7470.0,137.0306,137.2687,137.0306,137.2592,7470.0
2018-11-14 14:15:00,144.15,144.66,144.15,144.53,9556.0,137.2973,137.783,137.2973,137.6592,9556.0
2018-11-14 14:20:00,144.51,144.78,144.43,144.56,18081.0,137.6401,137.8973,137.5639,137.6878,18081.0
2018-11-14 14:25:00,144.54,144.56,144.27,144.33,11673.0,137.6687,137.6878,137.4115,137.4687,11673.0
2018-11-14 14:30:00,144.31,144.52,144.13,144.35,7874.0,137.4496,137.6497,137.2782,137.4877,7874.0
2018-11-14 14:35:00,144.32,144.67,144.32,144.45,21125.0,137.4592,137.7925,137.4592,137.583,21125.0
2018-11-14 14:40:00,144.5,144.51,144.19,144.29,25526.0,137.6306,137.6401,137.3353,137.4306,25526.0
2018-11-14 14:45:00,144.28,144.5,144.22,144.5,9006.0,137.4211,137.6306,137.3639,137.6306,9006.0
2018-11-14 14:50:00,144.47,144.84,144.47,144.84,10422.0,137.602,137.9544,137.602,137.9544,10422.0
2018-11-14 14:55:00,144.86,145.23,144.84,145.18,11104.0,137.9735,138.3259,137.9544,138.2783,11104.0
2018-11-14 15:00:00,145.21,145.33,145.02,145.16,5738.0,138.3069,138.4212,138.1259,138.2592,5738.0
2018-11-14 15:05:00,145.24,145.63,145.24,145.46,10767.0,138.3354,138.7069,138.3354,138.545,10767.0
2018-11-14 15:10:00,145.47,145.53,145.34,145.4,8626.0,138.5545,138.6116,138.4307,138.4878,8626.0
2018-11-14 15:15:00,145.4,145.57,145.37,145.54,10848.0,138.4878,138.6497,138.4593,138.6212,10848.0
2018-11-14 15:20:00,145.46,145.47,145.2,145.35,18676.0,138.545,138.5545,138.2973,138.4402,18676.0
2018-11-14 15:25:00,145.29,145.31,145.1,145.26,11246.0,138.3831,138.4021,138.2021,138.3545,11246.0
2018-11-14 15:30:00,145.21,145.32,144.96,145.02,13450.0,138.3069,138.4116,138.0687,138.1259,13450.0
2018-11-14 15:35:00,145.0,145.1,144.94,144.99,19287.0,138.1068,138.2021,138.0497,138.0973,19287.0
2018-11-14 15:40:00,144.95,145.05,144.82,144.82,12293.0,138.0592,138.1545,137.9354,137.9354,12293.0
2018-11-14 15:45:00,144.83,145.02,144.75,144.79,11836.0,137.9449,138.1259,137.8687,137.9068,11836.0
2018-11-14 15:50:00,144.78,144.81,144.28,144.38,13614.0,137.8973,137.9259,137.4211,137.5163,13614.0
2018-11-14 15:55:00,144.37,144.52,144.16,144.46,47047.0,137.5068,137.6497,137.3068,137.5925,47047.0
2018-11-15 09:30:00,143.7,143.75,143.3,143.72,26739.0,136.8686,136.9163,136.4877,136.8877,26739.0
2018-11-15 09:35:00,143.82,144.04,143.79,143.97,4135.0,136.9829,137.1925,136.9544,137.1258,4135.0
2018-11-15 09:40:00,143.94,144.08,143.72,144.07,4398.0,137.0972,137.2306,136.8877,137.2211,4398.0
2018-11-15 09:45:00,144.18,144.3,143.86,144.27,7289.0,137.3258,137.4401,137.021,137.4115,7289.0
2018-11-15 09:50:00,144.26,144.27,143.61,143.77,11087.0,137.402,137.4115,136.7829,136.9353,11087.0
2018-11-15 09:55:00,143.77,143.97,143.66,143.67,3463.0,136.9353,137.1258,136.8305,136.8401,3463.0
2018-11-15 10:00:00,143.53,143.87,143.47,143.47,6872.0,136.7067,137.0306,136.6496,136.6496,6872.0
2018-11-15 10:05:00,143.47,143.63,143.24,143.32,12865.0,136.6496,136.802,136.4305,136.5067,12865.0
2018-11-15 10:10:00,143.3,143.52,143.25,143.52,8111.0,136.4877,136.6972,136.44,136.6972,8111.0
2018-11-15 10:15:00,143.6,143.65,143.48,143.65,3931.0,136.7734,136.821,136.6591,136.821,3931.0
2018-11-15 10:20:00,143.57,143.73,143.35,143.35,7731.0,136.7448,136.8972,136.5353,136.5353,7731.0
2018-11-15 10:25:00,143.38,143.49,143.34,143.38,4269.0,136.5639,136.6686,136.5258,136.5639,4269.0
2018-11-15 10:30:00,143.28,143.31,142.87,142.89,12131.0,136.4686,136.4972,136.0781,136.0972,12131.0
2018-11-15 10:35:00,142.91,142.97,142.66,142.9,12439.0,136.1162,136.1733,135.8781,136.1067,12439.0
2018-11-15 10:40:00,143.04,143.29,143.01,143.17,12253.0,136.24,136.4781,136.2114,136.3638,12253.0
2018-11-15 10:45:00,143.17,143.46,143.17,143.38,7359.0,136.3638,136.6401,136.3638,136.5639,7359.0
2018-11-15 10:50:00,143.36,143.69,143.32,143.63,7460.0,136.5448,136.8591,136.5067,136.802,7460.0
2018-11-15 10:55:00,143.68,143.75,143.54,143.61,16786.0,136.8496,136.9163,136.7163,136.7829,16786.0
2018-11-15 11:00:00,143.61,143.61,143.61,143.61,0.0,136.7829,136.7829,136.7829,136.7829,0.0
2018-11-15 11:05:00,144.04,144.04,144.04,144.04,966.0,137.1925,137.1925,137.1925,137.1925,966.0
2018-11-15 11:10:00,144.07,144.17,143.99,144.14,10178.0,137.2211,137.3163,137.1449,137.2877,10178.0
2018-11-15 11:15:00,144.06,144.23,144.02,144.02,15239.0,137.2115,137.3734,137.1734,137.1734,15239.0
2018-11-15 11:20:00,144.15,144.48,144.07,144.39,10331.0,137.2973,137.6116,137.2211,137.5258,10331.0
2018-11-15 11:25:00,144.43,144.5,144.18,144.33,10366.0,137.5639,137.6306,137.3258,137.4687,10366.0
2018-11-15 11:30:00,144.34,144.71,144.32,144.71,5714.0,137.4782,137.8306,137.4592,137.8306,5714.0
2018-11-15 11:35:00,144.68,144.8,144.52,144.63,3463.0,137.8021,137.9164,137.6497,137.7544,3463.0
2018-11-15 11:40:00,144.59,144.88,144.53,144.57,11359.0,137.7163,137.9925,137.6592,137.6973,11359.0
2018-11-15 11:45:00,144.61,144.64,144.52,144.56,9100.0,137.7354,137.764,137.6497,137.6878,9100.0
2018-11-15 11:50:00,144.51,144.79,144.51,144.78,4038.0,137.6401,137.9068,137.6401,137.8973,4038.0
2018-11-15 11:55:00,144.73,144.74,144.54,144.72,1248.0,137.8497,137.8592,137.6687,137.8402,1248.0
2018-11-15 12:00:00,144.78,144.82,144.5,144.68,26512.0,137.8973,137.9354,137.6306,137.8021,26512.0
2018-11-15 12:05:00,144.85,144.92,144.47,144.48,7415.0,137.964,138.0306,137.602,137.6116,7415.0
2018-11-15 12:10:00,144.5,144.59,144.39,144.41,3915.0,137.6306,137.7163,137.5258,137.5449,3915.0
2018-11-15 12:15:00,144.29,144.5,144.29,144.45,16664.0,137.4306,137.6306,137.4306,137.583,16664.0
2018-11-15 12:20:00,144.44,144.57,144.44,144.57,4293.0,137.5735,137.6973,137.5735,137.6973,4293.0
2018-11-15 12:25:00,144.58,144.71,144.33,144.71,4058.0,137.7068,137.8306,137.4687,137.8306,4058.0
2018-11-15 12:30:00,144.69,144.71,144.58,144.62,1671.0,137.8116,137.8306,137.7068,137.7449,1671.0
2018-11-15 12:35:00,144.75,144.84,144.62,144.84,3195.0,137.8687,137.9544,137.7449,137.9544,3195.0
2018-11-15 12:40:00,144.87,144.89,144.57,144.58,3200.0,137.983,138.0021,137.6973,137.7068,3200.0
2018-11-15 12:45:00,144.59,144.67,144.55,144.67,3545.0,137.7163,137.7925,137.6782,137.7925,3545.0
2018-11-15 12:50:00,144.64,144.7,144.45,144.46,3153.0,137.764,137.8211,137.583,137.5925,3153.0
2018-11-15 12:55:00,144.32,144.32,144.15,144.24,6069.0,137.4592,137.4592,137.2973,137.383,6069.0
2018-11-15 13:00:00,144.31,144.36,144.12,144.23,3424.0,137.4496,137.4973,137.2687,137.3734,3424.0
2018-11-15 13:05:00,144.18,144.21,143.95,144.01,3925.0,137.3258,137.3544,137.1068,137.1639,3925.0
2018-11-15 13:10:00,144.05,144.21,144.04,144.19,2902.0,137.202,137.3544,137.1925,137.3353,2902.0
2018-11-15 13:15:00,144.21,144.7,144.19,144.66,12971.0,137.3544,137.8211,137.3353,137.783,12971.0
2018-11-15 13:20:00,144.66,145.43,144.65,145.41,15721.0,137.783,138.5164,137.7735,138.4974,15721.0
2018-11-15 13:25:00,145.38,145.5,145.29,145.45,6221.0,138.4688,138.5831,138.3831,138.5355,6221.0
2018-11-15 13:30:00,145.63,145.8,145.53,145.8,4546.0,138.7069,138.8688,138.6116,138.8688,4546.0
2018-11-15 13:35:00,145.76,145.76,145.55,145.55,13008.0,138.8307,138.8307,138.6307,138.6307,13008.0
2018-11-15 13:40:00,145.55,145.75,145.49,145.68,5053.0,138.6307,138.8212,138.5735,138.7545,5053.0
2018-11-15 13:45:00,145.72,145.94,145.42,145.44,17167.0,138.7926,139.0022,138.5069,138.5259,17167.0
2018-11-15 13:50:00,145.44,145.85,145.44,145.76,7728.0,138.5259,138.9164,138.5259,138.8307,7728.0
2018-11-15 13:55:00,145.76,146.06,145.76,145.9,4637.0,138.8307,139.1165,138.8307,138.9641,4637.0
2018-11-15 14:00:00,145.97,146.03,145.84,145.85,20566.0,139.0307,139.0879,138.9069,138.9164,20566.0
2018-11-15 14:05:00,145.87,146.12,145.86,146.03,13840.0,138.9355,139.1736,138.926,139.0879,13840.0
2018-11-15 14:10:00,146.03,146.07,145.85,145.97,18539.0,139.0879,139.126,138.9164,139.0307,18539.0
2018-11-15 14:15:00,146.06,146.06,145.7,145.72,14853.0,139.1165,139.1165,138.7736,138.7926,14853.0
2018-11-15 14:20:00,145.78,145.96,145.72,145.86,8841.0,138.8498,139.0212,138.7926,138.926,8841.0
2018-11-15 14:25:00,145.9,146.39,145.81,146.34,10692.0,138.9641,139.4308,138.8783,139.3831,10692.0
2018-11-15 14:30:00,146.34,146.66,146.33,146.53,22026.0,139.3831,139.6879,139.3736,139.5641,22026.0
2018-11-15 14:35:00,146.55,146.55,146.18,146.27,13339.0,139.5832,139.5832,139.2307,139.3165,13339.0
2018-11-15 14:40:00,146.26,146.34,146.19,146.26,8209.0,139.3069,139.3831,139.2403,139.3069,8209.0
2018-11-15 14:45:00,146.26,146.48,146.26,146.38,11951.0,139.3069,139.5165,139.3069,139.4212,11951.0
2018-11-15 14:50:00,146.38,146.41,146.06,146.15,12817.0,139.4212,139.4498,139.1165,139.2022,12817.0
2018-11-15 14:55:00,146.17,146.29,146.03,146.1,9551.0,139.2212,139.3355,139.0879,139.1546,9551.0
2018-11-15 15:00:00,146.08,146.17,145.28,145.48,27719.0,139.1355,139.2212,138.3735,138.564,27719.0
2018-11-15 15:05:00,145.56,145.92,145.56,145.87,22767.0,138.6402,138.9831,138.6402,138.9355,22767.0
2018-11-15 15:10:00,145.96,146.21,145.88,146.17,15894.0,139.0212,139.2593,138.945,139.2212,15894.0
2018-11-15 15:15:00,146.23,146.23,145.75,145.75,19839.0,139.2784,139.2784,138.8212,138.8212,19839.0
2018-11-15 15:20:00,145.71,145.73,145.46,145.47,71342.0,138.7831,138.8021,138.545,138.5545,71342.0
2018-11-15 15:25:00,145.6,145.82,145.53,145.54,5584.0,138.6783,138.8879,138.6116,138.6212,5584.0
2018-11-15 15:30:00,145.56,145.98,145.55,145.82,9685.0,138.6402,139.0403,138.6307,138.8879,9685.0
2018-11-15 15:35:00,145.8,146.01,145.78,145.98,11635.0,138.8688,139.0688,138.8498,139.0403,11635.0
2018-11-15 15:40:00,145.96,146.09,145.75,145.94,12260.0,139.0212,139.145,138.8212,139.0022,12260.0
2018-11-15 15:45:00,146.0,146.0,145.76,145.87,9897.0,139.0593,139.0593,138.8307,138.9355,9897.0
2018-11-15 15:50:00,145.89,146.29,145.88,146.29,15047.0,138.9545,139.3355,138.945,139.3355,15047.0
2018-11-15 15:55:00,146.23,146.32,145.93,146.31,39289.0,139.2784,139.3641,138.9926,139.3546,39289.0
2018-11-16 09:30:00,145.03,145.25,144.97,144.98,25398.0,138.1354,138.345,138.0783,138.0878,25398.0
2018-11-16 09:35:00,144.98,144.98,144.71,144.76,8773.0,138.0878,138.0878,137.8306,137.8783,8773.0
2018-11-16 09:40:00,144.78,145.05,144.74,144.91,2274.0,137.8973,138.1545,137.8592,138.0211,2274.0
2018-11-16 09:45:00,145.26,145.59,145.12,145.59,4385.0,138.3545,138.6688,138.2211,138.6688,4385.0
2018-11-16 09:50:00,145.53,145.86,145.52,145.84,6711.0,138.6116,138.926,138.6021,138.9069,6711.0
2018-11-16 09:55:00,145.82,145.84,145.73,145.82,1588.0,138.8879,138.9069,138.8021,138.8879,1588.0
2018-11-16 10:00:00,145.8,145.98,145.75,145.97,2648.0,138.8688,139.0403,138.8212,139.0307,2648.0
2018-11-16 10:05:00,145.98,145.99,145.51,145.54,9736.0,139.0403,139.0498,138.5926,138.6212,9736.0
2018-11-16 10:10:00,145.59,145.86,145.58,145.83,7181.0,138.6688,138.926,138.6593,138.8974,7181.0
2018-11-16 10:15:00,145.88,146.04,145.73,145.73,2846.0,138.945,139.0974,138.8021,138.8021,2846.0
2018-11-16 10:20:00,145.74,145.9,145.68,145.85,3751.0,138.8117,138.9641,138.7545,138.9164,3751.0
2018-11-16 10:25:00,145.93,145.99,145.85,145.85,1382.0,138.9926,139.0498,138.9164,138.9164,1382.0
2018-11-16 10:30:00,145.93,146.28,145.82,146.27,16034.0,138.9926,139.326,138.8879,139.3165,16034.0
2018-11-16 10:35:00,146.26,146.47,146.26,146.32,1685.0,139.3069,139.507,139.3069,139.3641,1685.0
2018-11-16 10:40:00,146.37,146.43,146.27,146.29,3300.0,139.4117,139.4689,139.3165,139.3355,3300.0
2018-11-16 10:45:00,146.34,146.35,146.1,146.21,2849.0,139.3831,139.3927,139.1546,139.2593,2849.0
2018-11-16 10:50:00,146.18,146.2,146.01,146.15,2043.0,139.2307,139.2498,139.0688,139.2022,2043.0
2018-11-16 10:55:00,146.19,146.19,145.93,145.93,2797.0,139.2403,139.2403,138.9926,138.9926,2797.0
2018-11-16 11:00:00,145.91,146.02,145.87,145.89,5968.0,138.9736,139.0784,138.9355,138.9545,5968.0
2018-11-16 11:05:00,145.97,146.0,145.85,145.85,11702.0,139.0307,139.0593,138.9164,138.9164,11702.0
2018-11-16 11:10:00,145.82,145.92,145.64,145.68,5154.0,138.8879,138.9831,138.7164,138.7545,5154.0
2018-11-16 11:15:00,145.68,145.81,145.68,145.72,3004.0,138.7545,138.8783,138.7545,138.7926,3004.0
2018-11-16 11:20:00,145.66,145.68,145.51,145.66,5369.0,138.7355,138.7545,138.5926,138.7355,5369.0
2018-11-16 11:25:00,145.63,145.83,145.63,145.69,7521.0,138.7069,138.8974,138.7069,138.764,7521.0
2018-11-16 11:30:00,145.71,145.8,145.45,145.58,9606.0,138.7831,138.8688,138.5355,138.6593,9606.0
2018-11-16 11:35:00,145.55,145.63,145.48,145.48,1696.0,138.6307,138.7069,138.564,138.564,1696.0
2018-11-16 11:40:00,145.48,145.52,145.32,145.36,5778.0,138.564,138.6021,138.4116,138.4497,5778.0
2018-11-16 11:45:00,145.44,145.46,145.3,145.31,3883.0,138.5259,138.545,138.3926,138.4021,3883.0
2018-11-16 11:50:00,145.3,145.3,145.09,145.24,6416.0,138.3926,138.3926,138.1926,138.3354,6416.0
2018-11-16 11:55:00,145.18,145.4,145.14,145.33,4052.0,138.2783,138.4878,138.2402,138.4212,4052.0
2018-11-16 12:00:00,145.29,145.35,145.05,145.17,2381.0,138.3831,138.4402,138.1545,138.2688,2381.0
2018-11-16 12:05:00,145.33,145.53,145.27,145.53,7677.0,138.4212,138.6116,138.364,138.6116,7677.0
2018-11-16 12:10:00,145.59,145.59,145.46,145.51,1100.0,138.6688,138.6688,138.545,138.5926,1100.0
2018-11-16 12:15:00,145.44,145.53,145.29,145.45,4100.0,138.5259,138.6116,138.3831,138.5355,4100.0
2018-11-16 12:20:00,145.43,145.5,145.36,145.5,2348.0,138.5164,138.5831,138.4497,138.5831,2348.0
2018-11-16 12:25:00,145.45,145.48,145.24,145.25,3872.0,138.5355,138.564,138.3354,138.345,3872.0
2018-11-16 12:30:00,145.2,145.69,145.13,145.69,12220.0,138.2973,138.764,138.2307,138.764,12220.0
2018-11-16 12:35:00,145.69,146.12,145.69,146.03,8499.0,138.764,139.1736,138.764,139.0879,8499.0
2018-11-16 12:40:00,146.16,146.31,146.1,146.19,3332.0,139.2117,139.3546,139.1546,139.2403,3332.0
2018-11-16 12:45:00,146.23,146.7,146.22,146.56,7494.0,139.2784,139.726,139.2688,139.5927,7494.0
2018-11-16 12:50:00,146.37,146.4,146.17,146.17,3002.0,139.4117,139.4403,139.2212,139.2212,3002.0
2018-11-16 12:55:00,146.08,146.21,146.07,146.15,8688.0,139.1355,139.2593,139.126,139.2022,8688.0
2018-11-16 13:00:00,146.2,146.28,146.0,146.0,4832.0,139.2498,139.326,139.0593,139.0593,4832.0
2018-11-16 13:05:00,145.97,146.01,145.7,145.82,4203.0,139.0307,139.0688,138.7736,138.8879,4203.0
2018-11-16 13:10:00,145.87,145.95,145.86,145.93,8583.0,138.9355,139.0117,138.926,138.9926,8583.0
2018-11-16 13:15:00,145.93,146.03,145.81,145.91,12997.0,138.9926,139.0879,138.8783,138.9736,12997.0
2018-11-16 13:20:00,145.86,145.88,145.73,145.8,13350.0,138.926,138.945,138.8021,138.8688,13350.0
2018-11-16 13:25:00,145.78,145.86,145.64,145.7,15814.0,138.8498,138.926,138.7164,138.7736,15814.0
2018-11-16 13:30:00,145.72,145.76,145.59,145.63,13459.0,138.7926,138.8307,138.6688,138.7069,13459.0
2018-11-16 13:35:00,145.57,145.69,145.51,145.63,105619.0,138.6497,138.764,138.5926,138.7069,105619.0
2018-11-16 13:40:00,145.64,145.74,145.32,145.48,26954.0,138.7164,138.8117,138.4116,138.564,26954.0
2018-11-16 13:45:00,145.43,145.52,145.39,145.5,10580.0,138.5164,138.6021,138.4783,138.5831,10580.0
2018-11-16 13:50:00,145.55,145.61,145.42,145.49,12979.0,138.6307,138.6878,138.5069,138.5735,12979.0
2018-11-16 13:55:00,145.52,145.65,145.52,145.61,8177.0,138.6021,138.7259,138.6021,138.6878,8177.0
2018-11-16 14:00:00,145.58,145.81,145.58,145.76,8481.0,138.6593,138.8783,138.6593,138.8307,8481.0
2018-11-16 14:05:00,145.85,145.92,145.72,145.78,5074.0,138.9164,138.9831,138.7926,138.8498,5074.0
2018-11-16 14:10:00,145.8,145.89,145.69,145.7,15412.0,138.8688,138.9545,138.764,138.7736,15412.0
2018-11-16 14:15:00,145.62,145.8,145.56,145.8,2914.0,138.6974,138.8688,138.6402,138.8688,2914.0
2018-11-16 14:20:00,145.74,145.78,145.58,145.6,5664.0,138.8117,138.8498,138.6593,138.6783,5664.0
2018-11-16 14:25:00,145.51,145.91,145.51,145.91,6990.0,138.5926,138.9736,138.5926,138.9736,6990.0
2018-11-16 14:30:00,146.0,146.06,145.96,146.04,1639.0,139.0593,139.1165,139.0212,139.0974,1639.0
2018-11-16 14:35:00,146.02,146.14,145.99,146.12,3102.0,139.0784,139.1926,139.0498,139.1736,3102.0
2018-11-16 14:40:00,146.09,146.09,145.96,146.02,4692.0,139.145,139.145,139.0212,139.0784,4692.0
2018-11-16 14:45:00,146.03,146.23,146.03,146.23,4431.0,139.0879,139.2784,139.0879,139.2784,4431.0
2018-11-16 14:50:00,146.21,146.27,146.05,146.27,1021.0,139.2593,139.3165,139.1069,139.3165,1021.0
2018-11-16 14:55:00,146.28,146.28,146.15,146.26,2822.0,139.326,139.326,139.2022,139.3069,2822.0
2018-11-16 15:00:00,146.26,146.39,146.2,146.21,4746.0,139.3069,139.4308,139.2498,139.2593,4746.0
2018-11-16 15:05:00,146.17,146.29,146.15,146.23,16105.0,139.2212,139.3355,139.2022,139.2784,16105.0
2018-11-16 15:10:00,146.19,146.31,146.18,146.26,3539.0,139.2403,139.3546,139.2307,139.3069,3539.0
2018-11-16 15:15:00,146.35,146.5,146.35,146.5,9362.0,139.3927,139.5355,139.3927,139.5355,9362.0
2018-11-16 15:20:00,146.51,146.51,146.43,146.47,18666.0,139.5451,139.5451,139.4689,139.507,18666.0
2018-11-16 15:25:00,146.51,146.52,146.39,146.39,5968.0,139.5451,139.5546,139.4308,139.4308,5968.0
2018-11-16 15:30:00,146.37,146.37,146.21,146.22,19577.0,139.4117,139.4117,139.2593,139.2688,19577.0
2018-11-16 15:35:00,146.24,146.41,146.24,146.37,16666.0,139.2879,139.4498,139.2879,139.4117,16666.0
2018-11-16 15:40:00,146.41,146.47,146.34,146.41,17040.0,139.4498,139.507,139.3831,139.4498,17040.0
2018-11-16 15:45:00,146.41,146.48,146.27,146.27,8267.0,139.4498,139.5165,139.3165,139.3165,8267.0
2018-11-16 15:50:00,146.31,146.32,146.16,146.22,9453.0,139.3546,139.3641,139.2117,139.2688,9453.0
2018-11-16 15:55:00,146.22,146.22,146.04,146.16,42302.0,139.2688,139.2688,139.0974,139.2117,42302.0
2018-11-19 09:30:00,145.67,145.67,145.29,145.29,34814.0,138.745,138.745,138.3831,138.3831,34814.0
2018-11-19 09:35:00,145.31,145.45,145.2,145.45,8829.0,138.4021,138.5355,138.2973,138.5355,8829.0
2018-11-19 09:40:00,145.27,145.44,145.27,145.32,3266.0,138.364,138.5259,138.364,138.4116,3266.0
2018-11-19 09:45:00,145.11,145.35,145.09,145.09,8131.0,138.2116,138.4402,138.1926,138.1926,8131.0
2018-11-19 09:50:00,145.09,145.09,144.62,144.63,13888.0,138.1926,138.1926,137.7449,137.7544,13888.0
2018-11-19 09:55:00,144.62,144.63,144.44,144.63,9170.0,137.7449,137.7544,137.5735,137.7544,9170.0
2018-11-19 10:00:00,144.66,144.67,144.39,144.39,2679.0,137.783,137.7925,137.5258,137.5258,2679.0
2018-11-19 10:05:00,144.36,144.39,144.02,144.02,6390.0,137.4973,137.5258,137.1734,137.1734,6390.0
2018-11-19 10:10:00,143.95,144.2,143.95,144.12,3405.0,137.1068,137.3449,137.1068,137.2687,3405.0
2018-11-19 10:15:00,144.12,144.29,144.11,144.17,16881.0,137.2687,137.4306,137.2592,137.3163,16881.0
2018-11-19 10:20:00,144.11,144.11,143.63,143.63,3274.0,137.2592,137.2592,136.802,136.802,3274.0
2018-11-19 10:25:00,143.69,143.8,143.66,143.8,3550.0,136.8591,136.9639,136.8305,136.9639,3550.0
2018-11-19 10:30:00,143.74,143.84,143.38,143.45,7623.0,136.9067,137.002,136.5639,136.6305,7623.0
2018-11-19 10:35:00,143.5,143.76,143.45,143.76,7487.0,136.6782,136.9258,136.6305,136.9258,7487.0
2018-11-19 10:40:00,143.72,143.8,143.57,143.66,1084.0,136.8877,136.9639,136.7448,136.8305,1084.0
2018-11-19 10:45:00,143.78,143.81,143.75,143.81,1152.0,136.9448,136.9734,136.9163,136.9734,1152.0
2018-11-19 10:50:00,143.81,144.16,143.79,144.11,5508.0,136.9734,137.3068,136.9544,137.2592,5508.0
2018-11-19 10:55:00,144.17,144.22,143.95,143.95,2798.0,137.3163,137.3639,137.1068,137.1068,2798.0
2018-11-19 11:00:00,143.96,144.11,143.77,143.84,53348.0,137.1163,137.2592,136.9353,137.002,53348.0
2018-11-19 11:05:00,143.8,144.02,143.8,143.82,39557.0,136.9639,137.1734,136.9639,136.9829,39557.0
2018-11-19 11:10:00,143.83,143.83,143.52,143.55,57598.0,136.9925,136.9925,136.6972,136.7258,57598.0
2018-11-19 11:15:00,143.57,143.57,143.43,143.56,28029.0,136.7448,136.7448,136.6115,136.7353,28029.0
2018-11-19 11:20:00,143.5,143.65,143.42,143.42,11572.0,136.6782,136.821,136.602,136.602,11572.0
2018-11-19 11:25:00,143.34,143.34,143.1,143.31,2706.0,136.5258,136.5258,136.2972,136.4972,2706.0
2018-11-19 11:30:00,143.31,143.31,143.14,143.23,3530.0,136.4972,136.4972,136.3353,136.421,3530.0
2018-11-19 11:35:00,143.24,143.24,143.09,143.09,1988.0,136.4305,136.4305,136.2876,136.2876,1988.0
2018-11-19 11:40:00,143.04,143.15,142.96,143.13,2096.0,136.24,136.3448,136.1638,136.3257,2096.0
2018-11-19 11:45:00,143.05,143.14,142.95,143.02,5806.0,136.2495,136.3353,136.1543,136.221,5806.0
2018-11-19 11:50:00,142.94,142.94,142.34,142.42,14805.0,136.1448,136.1448,135.5733,135.6495,14805.0
2018-11-19 11:55:00,142.44,142.69,142.44,142.62,5893.0,135.6685,135.9067,135.6685,135.84,5893.0
2018-11-19 12:00:00,142.68,142.71,142.34,142.35,5007.0,135.8971,135.9257,135.5733,135.5828,5007.0
2018-11-19 12:05:00,142.41,142.41,142.16,142.32,3767.0,135.64,135.64,135.4019,135.5542,3767.0
2018-11-19 12:10:00,142.43,142.63,142.31,142.31,5161.0,135.659,135.8495,135.5447,135.5447,5161.0
2018-11-19 12:15:00,142.41,142.55,142.34,142.5,3943.0,135.64,135.7733,135.5733,135.7257,3943.0
2018-11-19 12:20:00,142.55,142.67,142.44,142.48,12269.0,135.7733,135.8876,135.6685,135.7066,12269.0
2018-11-19 12:25:00,142.35,142.58,142.3,142.46,8654.0,135.5828,135.8019,135.5352,135.6876,8654.0
2018-11-19 12:30:00,142.45,142.45,142.17,142.18,6433.0,135.6781,135.6781,135.4114,135.4209,6433.0
2018-11-19 12:35:00,142.18,142.6,142.18,142.6,7010.0,135.4209,135.8209,135.4209,135.8209,7010.0
2018-11-19 12:40:00,142.71,142.71,142.59,142.59,3665.0,135.9257,135.9257,135.8114,135.8114,3665.0
2018-11-19 12:45:00,142.59,142.59,142.46,142.5,1618.0,135.8114,135.8114,135.6876,135.7257,1618.0
2018-11-19 12:50:00,142.41,142.63,142.3,142.44,5025.0,135.64,135.8495,135.5352,135.6685,5025.0
2018-11-19 12:55:00,142.46,142.54,142.33,142.51,6756.0,135.6876,135.7638,135.5638,135.7352,6756.0
2018-11-19 13:00:00,142.44,142.49,142.35,142.45,5507.0,135.6685,135.7162,135.5828,135.6781,5507.0
2018-11-19 13:05:00,142.41,142.53,142.02,142.02,5384.0,135.64,135.7543,135.2685,135.2685,5384.0
2018-11-19 13:10:00,142.12,142.3,142.11,142.28,10465.0,135.3638,135.5352,135.3542,135.5161,10465.0
2018-11-19 13:15:00,142.14,142.22,141.91,142.19,6670.0,135.3828,135.459,135.1637,135.4304,6670.0
2018-11-19 13:20:00,142.21,142.36,142.05,142.15,5106.0,135.4495,135.5923,135.2971,135.3923,5106.0
2018-11-19 13:25:00,142.09,142.18,142.02,142.09,58392.0,135.3352,135.4209,135.2685,135.3352,58392.0
2018-11-19 13:30:00,142.12,142.17,141.82,141.94,7611.0,135.3638,135.4114,135.078,135.1923,7611.0
2018-11-19 13:35:00,141.97,142.55,141.97,142.54,6355.0,135.2209,135.7733,135.2209,135.7638,6355.0
2018-11-19 13:40:00,142.48,142.56,142.44,142.53,3243.0,135.7066,135.7828,135.6685,135.7543,3243.0
2018-11-19 13:45:00,142.66,142.68,142.41,142.43,22815.0,135.8781,135.8971,135.64,135.659,22815.0
2018-11-19 13:50:00,142.3,142.31,142.18,142.18,6037.0,135.5352,135.5447,135.4209,135.4209,6037.0
2018-11-19 13:55:00,142.21,142.3,142.03,142.03,4707.0,135.4495,135.5352,135.278,135.278,4707.0
2018-11-19 14:00:00,142.04,142.05,141.7,141.7,17992.0,135.2876,135.2971,134.9637,134.9637,17992.0
2018-11-19 14:05:00,141.73,142.06,141.7,142.02,13814.0,134.9923,135.3066,134.9637,135.2685,13814.0
2018-11-19 14:10:00,141.88,141.9,141.8,141.81,3898.0,135.1352,135.1542,135.059,135.0685,3898.0
2018-11-19 14:15:00,141.79,142.09,141.71,142.01,5515.0,135.0494,135.3352,134.9732,135.259,5515.0
2018-11-19 14:20:00,141.98,142.04,141.77,141.98,9185.0,135.2304,135.2876,135.0304,135.2304,9185.0
2018-11-19 14:25:00,142.06,142.2,142.06,142.13,2628.0,135.3066,135.44,135.3066,135.3733,2628.0
2018-11-19 14:30:00,142.02,142.14,141.84,142.07,8374.0,135.2685,135.3828,135.0971,135.3161,8374.0
2018-11-19 14:35:00,142.07,142.26,141.89,142.26,9834.0,135.3161,135.4971,135.1447,135.4971,9834.0
2018-11-19 14:40:00,142.33,142.39,142.22,142.22,3301.0,135.5638,135.6209,135.459,135.459,3301.0
2018-11-19 14:45:00,142.18,142.44,142.1,142.37,9594.0,135.4209,135.6685,135.3447,135.6019,9594.0
2018-11-19 14:50:00,142.4,142.46,142.25,142.43,8972.0,135.6304,135.6876,135.4876,135.659,8972.0
2018-11-19 14:55:00,142.51,142.53,142.34,142.41,9439.0,135.7352,135.7543,135.5733,135.64,9439.0
2018-11-19 15:00:00,142.4,142.43,142.17,142.4,11836.0,135.6304,135.659,135.4114,135.6304,11836.0
2018-11-19 15:05:00,142.35,142.52,142.35,142.48,1644.0,135.5828,135.7447,135.5828,135.7066,1644.0
2018-11-19 15:10:00,142.39,142.83,142.38,142.74,3589.0,135.6209,136.04,135.6114,135.9543,3589.0
2018-11-19 15:15:00,142.72,142.79,142.53,142.62,16587.0,135.9352,136.0019,135.7543,135.84,16587.0
2018-11-19 15:20:00,142.64,142.76,142.48,142.53,12265.0,135.859,135.9733,135.7066,135.7543,12265.0
2018-11-19 15:25:00,142.5,142.55,142.26,142.34,9189.0,135.7257,135.7733,135.4971,135.5733,9189.0
2018-11-19 15:30:00,142.4,142.44,142.21,142.3,14039.0,135.6304,135.6685,135.4495,135.5352,14039.0
2018-11-19 15:35:00,142.15,142.21,141.99,142.07,7065.0,135.3923,135.4495,135.2399,135.3161,7065.0
2018-11-19 15:40:00,142.01,142.02,141.76,141.85,9993.0,135.259,135.2685,135.0209,135.1066,9993.0
2018-11-19 15:45:00,141.8,141.88,141.67,141.84,15784.0,135.059,135.1352,134.9351,135.0971,15784.0
2018-11-19 15:50:00,141.79,141.84,141.59,141.79,9648.0,135.0494,135.0971,134.859,135.0494,9648.0
2018-11-19 15:55:00,141.7,142.02,141.7,141.97,22778.0,134.9637,135.2685,134.9637,135.2209,22778.0
2018-11-20 09:30:00,139.15,139.5,138.73,139.17,45811.0,132.5349,132.8683,132.1349,132.554,45811.0
2018-11-20 09:35:00,139.23,139.97,139.0,139.97,10811.0,132.6111,133.316,132.3921,133.316,10811.0
2018-11-20 09:40:00,139.7,140.14,139.7,140.14,3920.0,133.0588,133.4779,133.0588,133.4779,3920.0
2018-11-20 09:45:00,140.03,140.23,139.63,139.69,7339.0,133.3731,133.5636,132.9921,133.0493,7339.0
2018-11-20 09:50:00,139.68,139.69,138.94,139.16,24312.0,133.0398,133.0493,132.3349,132.5445,24312.0
2018-11-20 09:55:00,139.15,139.22,138.83,139.22,8856.0,132.5349,132.6016,132.2302,132.6016,8856.0
2018-11-20 10:00:00,139.28,139.56,139.09,139.35,23883.0,132.6588,132.9255,132.4778,132.7254,23883.0
2018-11-20 10:05:00,139.33,139.36,138.88,138.9,18300.0,132.7064,132.735,132.2778,132.2968,18300.0
2018-11-20 10:10:00,138.78,138.87,138.46,138.52,9532.0,132.1825,132.2683,131.8777,131.9349,9532.0
2018-11-20 10:15:00,138.4,139.15,138.4,139.02,21352.0,131.8206,132.5349,131.8206,132.4111,21352.0
2018-11-20 10:20:00,139.21,139.69,139.16,139.69,12386.0,132.5921,133.0493,132.5445,133.0493,12386.0
2018-11-20 10:25:00,139.61,139.94,139.61,139.78,30287.0,132.9731,133.2874,132.9731,133.135,30287.0
2018-11-20 10:30:00,139.63,140.05,139.62,139.84,14894.0,132.9921,133.3922,132.9826,133.1921,14894.0
2018-11-20 10:35:00,139.89,140.48,139.88,140.36,13695.0,133.2398,133.8017,133.2302,133.6874,13695.0
2018-11-20 10:40:00,140.43,140.69,140.41,140.54,13319.0,133.7541,134.0017,133.735,133.8589,13319.0
2018-11-20 10:45:00,140.59,140.59,140.23,140.33,10178.0,133.9065,133.9065,133.5636,133.6589,10178.0
2018-11-20 10:50:00,140.4,140.99,140.32,140.93,17045.0,133.7255,134.2875,133.6493,134.2303,17045.0
2018-11-20 10:55:00,140.97,141.19,140.97,141.12,10999.0,134.2684,134.478,134.2684,134.4113,10999.0
2018-11-20 11:00:00,141.15,141.25,140.86,140.86,10938.0,134.4399,134.5351,134.1637,134.1637,10938.0
2018-11-20 11:05:00,140.76,141.08,140.72,140.93,11600.0,134.0684,134.3732,134.0303,134.2303,11600.0
2018-11-20 11:10:00,140.96,141.07,140.65,140.65,11489.0,134.2589,134.3637,133.9636,133.9636,11489.0
2018-11-20 11:15:00,140.63,140.63,140.25,140.25,13077.0,133.9446,133.9446,133.5827,133.5827,13077.0
2018-11-20 11:20:00,140.29,140.4,140.17,140.29,12812.0,133.6208,133.7255,133.5065,133.6208,12812.0
2018-11-20 11:25:00,140.22,140.35,140.09,140.09,11333.0,133.5541,133.6779,133.4303,133.4303,11333.0
2018-11-20 11:30:00,140.06,140.31,140.06,140.1,15710.0,133.4017,133.6398,133.4017,133.4398,15710.0
2018-11-20 11:35:00,140.05,140.74,140.04,140.73,17157.0,133.3922,134.0494,133.3826,134.0398,17157.0
2018-11-20 11:40:00,140.8,141.09,140.68,141.09,11504.0,134.1065,134.3827,133.9922,134.3827,11504.0
2018-11-20 11:45:00,141.11,141.21,140.85,140.86,13546.0,134.4018,134.497,134.1541,134.1637,13546.0
2018-11-20 11:50:00,140.83,140.83,140.62,140.72,21101.0,134.1351,134.1351,133.9351,134.0303,21101.0
2018-11-20 11:55:00,140.67,141.05,140.66,140.88,13588.0,133.9827,134.3446,133.9732,134.1827,13588.0
2018-11-20 12:00:00,140.94,141.29,140.78,141.29,10389.0,134.2399,134.5732,134.0875,134.5732,10389.0
2018-11-20 12:05:00,141.24,141.24,140.92,141.02,6743.0,134.5256,134.5256,134.2208,134.316,6743.0
2018-11-20 12:10:00,140.86,140.98,140.79,140.81,2855.0,134.1637,134.278,134.097,134.116,2855.0
2018-11-20 12:15:00,140.77,140.79,140.55,140.61,7955.0,134.0779,134.097,133.8684,133.9255,7955.0
2018-11-20 12:20:00,140.56,140.64,140.45,140.6,5280.0,133.8779,133.9541,133.7731,133.916,5280.0
2018-11-20 12:25:00,140.67,141.01,140.67,140.94,5116.0,133.9827,134.3065,133.9827,134.2399,5116.0
2018-11-20 12:30:00,140.91,141.06,140.84,140.86,4248.0,134.2113,134.3541,134.1446,134.1637,4248.0
2018-11-20 12:35:00,140.79,140.95,140.69,140.71,4766.0,134.097,134.2494,134.0017,134.0208,4766.0
2018-11-20 12:40:00,140.73,140.73,140.49,140.52,4820.0,134.0398,134.0398,133.8112,133.8398,4820.0
2018-11-20 12:45:00,140.45,140.49,140.26,140.38,3601.0,133.7731,133.8112,133.5922,133.7065,3601.0
2018-11-20 12:50:00,140.3,140.6,140.3,140.4,2319.0,133.6303,133.916,133.6303,133.7255,2319.0
2018-11-20 12:55:00,140.4,140.46,140.19,140.26,8138.0,133.7255,133.7827,133.5255,133.5922,8138.0
2018-11-20 13:00:00,140.2,140.32,140.13,140.26,7267.0,133.535,133.6493,133.4684,133.5922,7267.0
2018-11-20 13:05:00,140.27,140.45,140.26,140.43,4392.0,133.6017,133.7731,133.5922,133.7541,4392.0
2018-11-20 13:10:00,140.4,140.4,140.15,140.35,6997.0,133.7255,133.7255,133.4874,133.6779,6997.0
2018-11-20 13:15:00,140.36,140.36,140.0,140.0,43261.0,133.6874,133.6874,133.3445,133.3445,43261.0
2018-11-20 13:20:00,139.97,139.97,139.69,139.73,8840.0,133.316,133.316,133.0493,133.0874,8840.0
2018-11-20 13:25:00,139.68,139.9,139.68,139.88,11996.0,133.0398,133.2493,133.0398,133.2302,11996.0
2018-11-20 13:30:00,139.85,139.95,139.79,139.95,8562.0,133.2017,133.2969,133.1445,133.2969,8562.0
2018-11-20 13:35:00,139.91,139.91,139.77,139.83,3927.0,133.2588,133.2588,133.1255,133.1826,3927.0
2018-11-20 13:40:00,139.77,140.22,139.77,140.17,5369.0,133.1255,133.5541,133.1255,133.5065,5369.0
2018-11-20 13:45:00,140.13,140.21,139.97,140.14,2826.0,133.4684,133.5446,133.316,133.4779,2826.0
2018-11-20 13:50:00,140.08,140.14,139.88,139.94,10041.0,133.4207,133.4779,133.2302,133.2874,10041.0
2018-11-20 13:55:00,139.89,139.93,139.71,139.72,15046.0,133.2398,133.2779,133.0683,133.0778,15046.0
2018-11-20 14:00:00,139.66,139.71,139.48,139.54,21470.0,133.0207,133.0683,132.8493,132.9064,21470.0
2018-11-20 14:05:00,139.56,139.56,139.31,139.34,14508.0,132.9255,132.9255,132.6873,132.7159,14508.0
2018-11-20 14:10:00,139.4,139.76,139.39,139.75,9166.0,132.7731,133.1159,132.7635,133.1064,9166.0
2018-11-20 14:15:00,139.76,139.98,139.75,139.79,11237.0,133.1159,133.3255,133.1064,133.1445,11237.0
2018-11-20 14:20:00,139.83,139.86,139.48,139.68,9933.0,133.1826,133.2112,132.8493,133.0398,9933.0
2018-11-20 14:25:00,139.69,139.81,139.52,139.53,6585.0,133.0493,133.1636,132.8874,132.8969,6585.0
2018-11-20 14:30:00,139.57,140.13,139.51,140.12,13894.0,132.935,133.4684,132.8778,133.4588,13894.0
2018-11-20 14:35:00,140.22,140.22,139.95,139.99,14934.0,133.5541,133.5541,133.2969,133.335,14934.0
2018-11-20 14:40:00,139.97,140.02,139.63,139.63,6343.0,133.316,133.3636,132.9921,132.9921,6343.0
2018-11-20 14:45:00,139.61,139.77,139.51,139.51,14567.0,132.9731,133.1255,132.8778,132.8778,14567.0
2018-11-20 14:50:00,139.56,139.77,139.52,139.64,5913.0,132.9255,133.1255,132.8874,133.0017,5913.0
2018-11-20 14:55:00,139.59,139.73,139.48,139.58,7162.0,132.954,133.0874,132.8493,132.9445,7162.0
2018-11-20 15:00:00,139.71,139.89,139.31,139.31,28030.0,133.0683,133.2398,132.6873,132.6873,28030.0
2018-11-20 15:05:00,139.3,139.33,139.0,139.23,11450.0,132.6778,132.7064,132.3921,132.6111,11450.0
2018-11-20 15:10:00,139.22,139.5,139.2,139.43,8738.0,132.6016,132.8683,132.5826,132.8016,8738.0
2018-11-20 15:15:00,139.3,139.77,139.23,139.68,14151.0,132.6778,133.1255,132.6111,133.0398,14151.0
2018-11-20 15:20:00,139.68,139.88,139.68,139.76,12477.0,133.0398,133.2302,133.0398,133.1159,12477.0
2018-11-20 15:25:00,139.75,140.06,139.58,139.93,16774.0,133.1064,133.4017,132.9445,133.2779,16774.0
2018-11-20 15:30:00,139.89,139.93,139.72,139.92,87400.0,133.2398,133.2779,133.0778,133.2683,87400.0
2018-11-20 15:35:00,139.89,140.16,139.89,140.15,12140.0,133.2398,133.4969,133.2398,133.4874,12140.0
2018-11-20 15:40:00,140.09,140.09,139.81,139.83,8089.0,133.4303,133.4303,133.1636,133.1826,8089.0
2018-11-20 15:45:00,139.84,139.91,139.6,139.61,9565.0,133.1921,133.2588,132.9636,132.9731,9565.0
2018-11-20 15:50:00,139.62,139.7,139.44,139.61,39535.0,132.9826,133.0588,132.8112,132.9731,39535.0
2018-11-20 15:55:00,139.58,139.82,139.56,139.66,19190.0,132.9445,133.1731,132.9255,133.0207,19190.0
2018-11-21 09:30:00,140.98,141.59,140.87,141.29,26015.0,134.278,134.859,134.1732,134.5732,26015.0
2018-11-21 09:35:00,141.35,141.35,140.91,140.92,5426.0,134.6304,134.6304,134.2113,134.2208,5426.0
2018-11-21 09:40:00,140.97,140.97,140.59,140.89,2577.0,134.2684,134.2684,133.9065,134.1922,2577.0
2018-11-21 09:45:00,140.91,140.95,140.67,140.67,3294.0,134.2113,134.2494,133.9827,133.9827,3294.0
2018-11-21 09:50:00,140.71,140.71,140.34,140.67,5039.0,134.0208,134.0208,133.6684,133.9827,5039.0
2018-11-21 09:55:00,140.72,141.0,140.71,140.96,6879.0,134.0303,134.297,134.0208,134.2589,6879.0
2018-11-21 10:00:00,141.23,141.4,141.1,141.21,10402.0,134.5161,134.678,134.3922,134.497,10402.0
2018-11-21 10:05:00,141.25,141.25,140.83,140.84,2950.0,134.5351,134.5351,134.1351,134.1446,2950.0
2018-11-21 10:10:00,140.86,140.99,140.76,140.81,4934.0,134.1637,134.2875,134.0684,134.116,4934.0
2018-11-21 10:15:00,140.97,141.12,140.85,141.03,17644.0,134.2684,134.4113,134.1541,134.3256,17644.0
2018-11-21 10:20:00,141.0,141.25,140.97,141.21,5602.0,134.297,134.5351,134.2684,134.497,5602.0
2018-11-21 10:25:00,141.33,141.39,141.21,141.21,9599.0,134.6113,134.6685,134.497,134.497,9599.0
2018-11-21 10:30:00,141.21,141.24,141.07,141.2,7734.0,134.497,134.5256,134.3637,134.4875,7734.0
2018-11-21 10:35:00,141.21,141.28,140.97,140.97,5945.0,134.497,134.5637,134.2684,134.2684,5945.0
2018-11-21 10:40:00,140.98,141.04,140.92,140.92,2267.0,134.278,134.3351,134.2208,134.2208,2267.0
2018-11-21 10:45:00,140.83,140.96,140.75,140.96,6036.0,134.1351,134.2589,134.0589,134.2589,6036.0
2018-11-21 10:50:00,140.92,141.1,140.88,141.1,2522.0,134.2208,134.3922,134.1827,134.3922,2522.0
2018-11-21 10:55:00,141.08,141.16,141.0,141.16,2287.0,134.3732,134.4494,134.297,134.4494,2287.0
2018-11-21 11:00:00,141.01,141.22,140.95,141.18,3058.0,134.3065,134.5065,134.2494,134.4684,3058.0
2018-11-21 11:05:00,141.29,141.38,141.28,141.35,22139.0,134.5732,134.6589,134.5637,134.6304,22139.0
2018-11-21 11:10:00,141.39,141.61,141.38,141.61,9207.0,134.6685,134.878,134.6589,134.878,9207.0
2018-11-21 11:15:00,141.63,141.69,141.51,141.68,10397.0,134.897,134.9542,134.7828,134.9447,10397.0
2018-11-21 11:20:00,141.68,141.72,141.62,141.64,9455.0,134.9447,134.9828,134.8875,134.9066,9455.0
2018-11-21 11:25:00,141.65,141.72,141.46,141.51,6999.0,134.9161,134.9828,134.7351,134.7828,6999.0
2018-11-21 11:30:00,141.56,141.67,141.54,141.54,8431.0,134.8304,134.9351,134.8113,134.8113,8431.0
2018-11-21 11:35:00,141.52,141.58,141.52,141.57,2647.0,134.7923,134.8494,134.7923,134.8399,2647.0
2018-11-21 11:40:00,141.45,141.56,141.42,141.51,4161.0,134.7256,134.8304,134.697,134.7828,4161.0
2018-11-21 11:45:00,141.47,141.62,141.46,141.52,6094.0,134.7447,134.8875,134.7351,134.7923,6094.0
2018-11-21 11:50:00,141.65,141.69,141.58,141.63,5444.0,134.9161,134.9542,134.8494,134.897,5444.0
2018-11-21 11:55:00,141.6,141.61,141.3,141.37,5740.0,134.8685,134.878,134.5827,134.6494,5740.0
2018-11-21 12:00:00,141.38,141.45,141.22,141.23,6056.0,134.6589,134.7256,134.5065,134.5161,6056.0
2018-11-21 12:05:00,141.23,141.29,141.18,141.25,18013.0,134.5161,134.5732,134.4684,134.5351,18013.0
2018-11-21 12:10:00,141.19,141.28,141.18,141.25,7241.0,134.478,134.5637,134.4684,134.5351,7241.0
2018-11-21 12:15:00,141.27,141.33,141.21,141.23,7365.0,134.5542,134.6113,134.497,134.5161,7365.0
2018-11-21 12:20:00,141.34,141.36,141.15,141.15,3208.0,134.6208,134.6399,134.4399,134.4399,3208.0
2018-11-21 12:25:00,141.2,141.3,141.17,141.3,8223.0,134.4875,134.5827,134.4589,134.5827,8223.0
2018-11-21 12:30:00,141.29,141.29,141.19,141.2,4499.0,134.5732,134.5732,134.478,134.4875,4499.0
2018-11-21 12:35:00,141.3,141.3,141.21,141.26,4991.0,134.5827,134.5827,134.497,134.5446,4991.0
2018-11-21 12:40:00,141.33,141.44,141.33,141.43,7340.0,134.6113,134.7161,134.6113,134.7066,7340.0
2018-11-21 12:45:00,141.44,141.48,141.39,141.46,5632.0,134.7161,134.7542,134.6685,134.7351,5632.0
2018-11-21 12:50:00,141.48,141.53,141.44,141.53,5626.0,134.7542,134.8018,134.7161,134.8018,5626.0
2018-11-21 12:55:00,141.54,141.55,141.48,141.5,8710.0,134.8113,134.8209,134.7542,134.7732,8710.0
2018-11-21 13:00:00,141.52,141.54,141.48,141.53,8760.0,134.7923,134.8113,134.7542,134.8018,8760.0
2018-11-21 13:05:00,141.55,141.63,141.5,141.5,8818.0,134.8209,134.897,134.7732,134.7732,8818.0
2018-11-21 13:10:00,141.5,141.59,141.5,141.58,8575.0,134.7732,134.859,134.7732,134.8494,8575.0
2018-11-21 13:15:00,141.59,141.59,141.43,141.5,8814.0,134.859,134.859,134.7066,134.7732,8814.0
2018-11-21 13:20:00,141.45,141.45,141.27,141.36,6563.0,134.7256,134.7256,134.5542,134.6399,6563.0
2018-11-21 13:25:00,141.32,141.42,141.31,141.4,23737.0,134.6018,134.697,134.5923,134.678,23737.0
2018-11-21 13:30:00,141.43,141.49,141.4,141.48,22673.0,134.7066,134.7637,134.678,134.7542,22673.0
2018-11-21 13:35:00,141.4,141.45,141.39,141.39,9842.0,134.678,134.7256,134.6685,134.6685,9842.0
2018-11-21 13:40:00,141.42,141.55,141.41,141.54,11431.0,134.697,134.8209,134.6875,134.8113,11431.0
2018-11-21 13:45:00,141.55,141.55,141.42,141.47,14326.0,134.8209,134.8209,134.697,134.7447,14326.0
2018-11-21 13:50:00,141.46,141.47,141.4,141.45,6418.0,134.7351,134.7447,134.678,134.7256,6418.0
2018-11-21 13:55:00,141.39,141.51,141.38,141.49,9999.0,134.6685,134.7828,134.6589,134.7637,9999.0
2018-11-21 14:00:00,141.47,141.47,141.35,141.38,11732.0,134.7447,134.7447,134.6304,134.6589,11732.0
2018-11-21 14:05:00,141.38,141.45,141.38,141.42,6701.0,134.6589,134.7256,134.6589,134.697,6701.0
2018-11-21 14:10:00,141.43,141.48,141.42,141.44,4066.0,134.7066,134.7542,134.697,134.7161,4066.0
2018-11-21 14:15:00,141.45,141.48,141.36,141.44,13662.0,134.7256,134.7542,134.6399,134.7161,13662.0
2018-11-21 14:20:00,141.41,141.47,141.35,141.42,10875.0,134.6875,134.7447,134.6304,134.697,10875.0
2018-11-21 14:25:00,141.49,141.53,141.45,141.5,5134.0,134.7637,134.8018,134.7256,134.7732,5134.0
2018-11-21 14:30:00,141.5,141.55,141.41,141.44,10959.0,134.7732,134.8209,134.6875,134.7161,10959.0
2018-11-21 14:35:00,141.43,141.44,141.33,141.39,19400.0,134.7066,134.7161,134.6113,134.6685,19400.0
2018-11-21 14:40:00,141.39,141.47,141.36,141.41,8233.0,134.6685,134.7447,134.6399,134.6875,8233.0
2018-11-21 14:45:00,141.4,141.41,141.29,141.31,19252.0,134.678,134.6875,134.5732,134.5923,19252.0
2018-11-21 14:50:00,141.31,141.4,141.29,141.33,16926.0,134.5923,134.678,134.5732,134.6113,16926.0
2018-11-21 14:55:00,141.32,141.32,141.19,141.24,14552.0,134.6018,134.6018,134.478,134.5256,14552.0
2018-11-21 15:00:00,141.23,141.36,141.23,141.27,8925.0,134.5161,134.6399,134.5161,134.5542,8925.0
2018-11-21 15:05:00,141.3,141.48,141.28,141.47,13307.0,134.5827,134.7542,134.5637,134.7447,13307.0
2018-11-21 15:10:00,141.45,141.45,141.25,141.25,26725.0,134.7256,134.7256,134.5351,134.5351,26725.0
2018-11-21 15:15:00,141.24,141.28,141.12,141.12,16050.0,134.5256,134.5637,134.4113,134.4113,16050.0
2018-11-21 15:20:00,141.15,141.16,141.04,141.11,9845.0,134.4399,134.4494,134.3351,134.4018,9845.0
2018-11-21 15:25:00,141.14,141.21,141.11,141.11,92986.0,134.4303,134.497,134.4018,134.4018,92986.0
2018-11-21 15:30:00,141.07,141.08,140.77,140.91,20070.0,134.3637,134.3732,134.0779,134.2113,20070.0
2018-11-21 15:35:00,140.91,140.91,140.82,140.83,13401.0,134.2113,134.2113,134.1256,134.1351,13401.0
2018-11-21 15:40:00,140.81,140.81,140.63,140.64,24831.0,134.116,134.116,133.9446,133.9541,24831.0
2018-11-21 15:45:00,140.63,140.82,140.63,140.78,14056.0,133.9446,134.1256,133.9446,134.0875,14056.0
2018-11-21 15:50:00,140.81,140.82,140.69,140.72,29980.0,134.116,134.1256,134.0017,134.0303,29980.0
2018-11-21 15:55:00,140.72,140.8,140.6,140.61,42323.0,134.0303,134.1065,133.916,133.9255,42323.0
2018-11-23 09:30:00,139.48,139.88,139.32,139.88,13771.0,132.8493,133.2302,132.6969,133.2302,13771.0
2018-11-23 09:35:00,140.03,140.28,139.92,140.17,12769.0,133.3731,133.6112,133.2683,133.5065,12769.0
2018-11-23 09:40:00,140.08,140.1,140.06,140.08,1630.0,133.4207,133.4398,133.4017,133.4207,1630.0
2018-11-23 09:45:00,140.15,140.44,140.15,140.28,11912.0,133.4874,133.7636,133.4874,133.6112,11912.0
2018-11-23 09:50:00,140.1,140.26,140.1,140.22,4706.0,133.4398,133.5922,133.4398,133.5541,4706.0
2018-11-23 09:55:00,140.18,140.5,140.18,140.29,5524.0,133.516,133.8208,133.516,133.6208,5524.0
2018-11-23 10:00:00,140.3,140.32,140.22,140.31,3275.0,133.6303,133.6493,133.5541,133.6398,3275.0
2018-11-23 10:05:00,140.27,140.32,140.18,140.2,7334.0,133.6017,133.6493,133.516,133.535,7334.0
2018-11-23 10:10:00,140.4,140.4,139.99,140.09,4303.0,133.7255,133.7255,133.335,133.4303,4303.0
2018-11-23 10:15:00,140.02,140.12,140.02,140.11,518.0,133.3636,133.4588,133.3636,133.4493,518.0
2018-11-23 10:20:00,140.08,140.12,139.86,139.95,9699.0,133.4207,133.4588,133.2112,133.2969,9699.0
2018-11-23 10:25:00,139.98,139.98,139.86,139.87,6311.0,133.3255,133.3255,133.2112,133.2207,6311.0
2018-11-23 10:30:00,139.94,140.16,139.83,140.15,5352.0,133.2874,133.4969,133.1826,133.4874,5352.0
2018-11-23 10:35:00,140.16,140.25,140.08,140.09,8324.0,133.4969,133.5827,133.4207,133.4303,8324.0
2018-11-23 10:40:00,140.03,140.03,139.94,139.94,10355.0,133.3731,133.3731,133.2874,133.2874,10355.0
2018-11-23 10:45:00,139.94,140.0,139.9,139.93,3066.0,133.2874,133.3445,133.2493,133.2779,3066.0
2018-11-23 10:50:00,139.92,140.21,139.91,140.21,11724.0,133.2683,133.5446,133.2588,133.5446,11724.0
2018-11-23 10:55:00,140.22,140.26,140.09,140.09,3061.0,133.5541,133.5922,133.4303,133.4303,3061.0
2018-11-23 11:00:00,140.1,140.23,140.1,140.11,11930.0,133.4398,133.5636,133.4398,133.4493,11930.0
2018-11-23 11:05:00,140.1,140.29,140.08,140.23,2552.0,133.4398,133.6208,133.4207,133.5636,2552.0
2018-11-23 11:10:00,140.25,140.27,140.14,140.15,1757.0,133.5827,133.6017,133.4779,133.4874,1757.0
2018-11-23 11:15:00,140.21,140.44,140.21,140.39,5851.0,133.5446,133.7636,133.5446,133.716,5851.0
2018-11-23 11:20:00,140.36,140.44,140.26,140.27,8510.0,133.6874,133.7636,133.5922,133.6017,8510.0
2018-11-23 11:25:00,140.28,140.36,140.19,140.19,2168.0,133.6112,133.6874,133.5255,133.5255,2168.0
2018-11-23 11:30:00,140.23,140.23,140.13,140.22,5546.0,133.5636,133.5636,133.4684,133.5541,5546.0
2018-11-23 11:35:00,140.22,140.23,140.03,140.07,4141.0,133.5541,133.5636,133.3731,133.4112,4141.0
2018-11-23 11:40:00,140.06,140.15,140.03,140.13,10424.0,133.4017,133.4874,133.3731,133.4684,10424.0
2018-11-23 11:45:00,140.14,140.19,140.13,140.16,9113.0,133.4779,133.5255,133.4684,133.4969,9113.0
2018-11-23 11:50:00,140.11,140.15,139.96,140.05,5716.0,133.4493,133.4874,133.3064,133.3922,5716.0
2018-11-23 11:55:00,140.0,140.0,139.74,139.78,6712.0,133.3445,133.3445,133.0969,133.135,6712.0
2018-11-23 12:00:00,139.76,139.81,139.66,139.71,2655.0,133.1159,133.1636,133.0207,133.0683,2655.0
2018-11-23 12:05:00,139.72,139.75,139.62,139.68,10597.0,133.0778,133.1064,132.9826,133.0398,10597.0
2018-11-23 12:10:00,139.66,139.79,139.64,139.79,2599.0,133.0207,133.1445,133.0017,133.1445,2599.0
2018-11-23 12:15:00,139.84,139.97,139.84,139.95,6206.0,133.1921,133.316,133.1921,133.2969,6206.0
2018-11-23 12:20:00,139.9,140.01,139.9,139.96,7279.0,133.2493,133.3541,133.2493,133.3064,7279.0
2018-11-23 12:25:00,139.94,139.97,139.87,139.88,7970.0,133.2874,133.316,133.2207,133.2302,7970.0
2018-11-23 12:30:00,139.89,139.89,139.76,139.88,8906.0,133.2398,133.2398,133.1159,133.2302,8906.0
2018-11-23 12:35:00,139.88,139.98,139.84,139.92,24676.0,133.2302,133.3255,133.1921,133.2683,24676.0
2018-11-23 12:40:00,139.94,139.94,139.89,139.9,5297.0,133.2874,133.2874,133.2398,133.2493,5297.0
2018-11-23 12:45:00,139.89,139.95,139.74,139.82,10222.0,133.2398,133.2969,133.0969,133.1731,10222.0
2018-11-23 12:50:00,139.78,139.78,139.63,139.71,4248.0,133.135,133.135,132.9921,133.0683,4248.0
2018-11-23 12:55:00,139.67,139.67,139.45,139.49,7146.0,133.0302,133.0302,132.8207,132.8588,7146.0
2018-11-26 09:30:00,141.04,141.23,140.99,141.01,21684.0,134.3351,134.5161,134.2875,134.3065,21684.0
2018-11-26 09:35:00,141.11,141.11,140.78,140.96,10427.0,134.4018,134.4018,134.0875,134.2589,10427.0
2018-11-26 09:40:00,140.92,141.17,140.91,141.14,5162.0,134.2208,134.4589,134.2113,134.4303,5162.0
2018-11-26 09:45:00,141.15,141.24,141.09,141.24,2505.0,134.4399,134.5256,134.3827,134.5256,2505.0
2018-11-26 09:50:00,141.26,141.3,141.13,141.26,3596.0,134.5446,134.5827,134.4208,134.5446,3596.0
2018-11-26 09:55:00,141.38,141.57,141.35,141.56,7313.0,134.6589,134.8399,134.6304,134.8304,7313.0
2018-11-26 10:00:00,141.52,141.71,141.47,141.58,4295.0,134.7923,134.9732,134.7447,134.8494,4295.0
2018-11-26 10:05:00,141.57,141.6,141.45,141.5,15189.0,134.8399,134.8685,134.7256,134.7732,15189.0
2018-11-26 10:10:00,141.45,141.51,141.38,141.51,4329.0,134.7256,134.7828,134.6589,134.7828,4329.0
2018-11-26 10:15:00,141.49,141.49,141.36,141.38,4202.0,134.7637,134.7637,134.6399,134.6589,4202.0
2018-11-26 10:20:00,141.31,141.38,141.26,141.27,3881.0,134.5923,134.6589,134.5446,134.5542,3881.0
2018-11-26 10:25:00,141.3,141.33,141.2,141.33,3102.0,134.5827,134.6113,134.4875,134.6113,3102.0
2018-11-26 10:30:00,141.37,141.37,141.24,141.3,1924.0,134.6494,134.6494,134.5256,134.5827,1924.0
2018-11-26 10:35:00,141.28,141.39,141.16,141.21,13072.0,134.5637,134.6685,134.4494,134.497,13072.0
2018-11-26 10:40:00,141.24,141.37,141.2,141.31,13782.0,134.5256,134.6494,134.4875,134.5923,13782.0
2018-11-26 10:45:00,141.29,141.35,141.19,141.25,2536.0,134.5732,134.6304,134.478,134.5351,2536.0
2018-11-26 10:50:00,141.19,141.52,141.1,141.52,5076.0,134.478,134.7923,134.3922,134.7923,5076.0
2018-11-26 10:55:00,141.53,141.6,141.53,141.57,10447.0,134.8018,134.8685,134.8018,134.8399,10447.0
2018-11-26 11:00:00,141.59,141.59,141.36,141.36,23090.0,134.859,134.859,134.6399,134.6399,23090.0
2018-11-26 11:05:00,141.38,141.4,141.25,141.39,3583.0,134.6589,134.678,134.5351,134.6685,3583.0
2018-11-26 11:10:00,141.37,141.57,141.34,141.57,5485.0,134.6494,134.8399,134.6208,134.8399,5485.0
2018-11-26 11:15:00,141.58,141.62,141.5,141.58,17239.0,134.8494,134.8875,134.7732,134.8494,17239.0
2018-11-26 11:20:00,141.57,141.58,141.5,141.57,7384.0,134.8399,134.8494,134.7732,134.8399,7384.0
2018-11-26 11:25:00,141.54,141.56,141.37,141.37,6787.0,134.8113,134.8304,134.6494,134.6494,6787.0
2018-11-26 11:30:00,141.34,141.34,141.21,141.23,15197.0,134.6208,134.6208,134.497,134.5161,15197.0
2018-11-26 11:35:00,141.25,141.25,140.96,141.03,7722.0,134.5351,134.5351,134.2589,134.3256,7722.0
2018-11-26 11:40:00,141.03,141.08,141.0,141.03,11231.0,134.3256,134.3732,134.297,134.3256,11231.0
2018-11-26 11:45:00,141.03,141.03,140.97,141.0,6203.0,134.3256,134.3256,134.2684,134.297,6203.0
2018-11-26 11:50:00,141.02,141.16,141.02,141.1,3215.0,134.316,134.4494,134.316,134.3922,3215.0
2018-11-26 11:55:00,141.2,141.26,141.15,141.21,5815.0,134.4875,134.5446,134.4399,134.497,5815.0
2018-11-26 12:00:00,141.18,141.27,141.18,141.24,2417.0,134.4684,134.5542,134.4684,134.5256,2417.0
2018-11-26 12:05:00,141.22,141.43,141.2,141.4,6855.0,134.5065,134.7066,134.4875,134.678,6855.0
2018-11-26 12:10:00,141.4,141.41,141.16,141.22,14434.0,134.678,134.6875,134.4494,134.5065,14434.0
2018-11-26 12:15:00,141.17,141.17,141.13,141.17,1855.0,134.4589,134.4589,134.4208,134.4589,1855.0
2018-11-26 12:20:00,141.12,141.12,141.03,141.08,1308.0,134.4113,134.4113,134.3256,134.3732,1308.0
2018-11-26 12:25:00,141.07,141.07,140.91,140.97,2331.0,134.3637,134.3637,134.2113,134.2684,2331.0
2018-11-26 12:30:00,140.93,140.96,140.76,140.77,12784.0,134.2303,134.2589,134.0684,134.0779,12784.0
2018-11-26 12:35:00,140.75,140.75,140.59,140.72,4581.0,134.0589,134.0589,133.9065,134.0303,4581.0
2018-11-26 12:40:00,140.71,140.83,140.7,140.83,3185.0,134.0208,134.1351,134.0113,134.1351,3185.0
2018-11-26 12:45:00,140.85,140.85,140.72,140.78,14657.0,134.1541,134.1541,134.0303,134.0875,14657.0
2018-11-26 12:50:00,140.77,140.86,140.75,140.76,7064.0,134.0779,134.1637,134.0589,134.0684,7064.0
2018-11-26 12:55:00,140.74,140.95,140.73,140.95,8820.0,134.0494,134.2494,134.0398,134.2494,8820.0
2018-11-26 13:00:00,140.94,140.97,140.82,140.82,12034.0,134.2399,134.2684,134.1256,134.1256,12034.0
2018-11-26 13:05:00,140.82,141.02,140.82,141.02,7348.0,134.1256,134.316,134.1256,134.316,7348.0
2018-11-26 13:10:00,141.04,141.14,141.03,141.1,4447.0,134.3351,134.4303,134.3256,134.3922,4447.0
2018-11-26 13:15:00,141.12,141.18,141.12,141.12,7004.0,134.4113,134.4684,134.4113,134.4113,7004.0
2018-11-26 13:20:00,141.11,141.22,141.06,141.17,5132.0,134.4018,134.5065,134.3541,134.4589,5132.0
2018-11-26 13:25:00,141.13,141.13,140.98,141.05,6214.0,134.4208,134.4208,134.278,134.3446,6214.0
2018-11-26 13:30:00,141.07,141.17,141.05,141.14,8907.0,134.3637,134.4589,134.3446,134.4303,8907.0
2018-11-26 13:35:00,141.14,141.15,141.06,141.09,4751.0,134.4303,134.4399,134.3541,134.3827,4751.0
2018-11-26 13:40:00,141.08,141.13,140.98,141.13,3566.0,134.3732,134.4208,134.278,134.4208,3566.0
2018-11-26 13:45:00,141.22,141.34,141.22,141.32,3673.0,134.5065,134.6208,134.5065,134.6018,3673.0
2018-11-26 13:50:00,141.33,141.34,141.28,141.31,6046.0,134.6113,134.6208,134.5637,134.5923,6046.0
2018-11-26 13:55:00,141.3,141.44,141.29,141.42,10749.0,134.5827,134.7161,134.5732,134.697,10749.0
2018-11-26 14:00:00,141.39,141.43,141.36,141.36,3107.0,134.6685,134.7066,134.6399,134.6399,3107.0
2018-11-26 14:05:00,141.39,141.42,141.36,141.41,7204.0,134.6685,134.697,134.6399,134.6875,7204.0
2018-11-26 14:10:00,141.39,141.55,141.36,141.51,11754.0,134.6685,134.8209,134.6399,134.7828,11754.0
2018-11-26 14:15:00,141.55,141.62,141.49,141.58,9287.0,134.8209,134.8875,134.7637,134.8494,9287.0
2018-11-26 14:20:00,141.58,141.61,141.56,141.59,7565.0,134.8494,134.878,134.8304,134.859,7565.0
2018-11-26 14:25:00,141.59,141.69,141.57,141.65,13051.0,134.859,134.9542,134.8399,134.9161,13051.0
2018-11-26 14:30:00,141.63,141.88,141.63,141.82,14339.0,134.897,135.1352,134.897,135.078,14339.0
2018-11-26 14:35:00,141.82,141.89,141.71,141.71,22443.0,135.078,135.1447,134.9732,134.9732,22443.0
2018-11-26 14:40:00,141.71,141.72,141.62,141.62,16866.0,134.9732,134.9828,134.8875,134.8875,16866.0
2018-11-26 14:45:00,141.63,141.68,141.53,141.57,15042.0,134.897,134.9447,134.8018,134.8399,15042.0
2018-11-26 14:50:00,141.6,141.67,141.57,141.67,8518.0,134.8685,134.9351,134.8399,134.9351,8518.0
2018-11-26 14:55:00,141.7,141.83,141.66,141.81,4537.0,134.9637,135.0875,134.9256,135.0685,4537.0
2018-11-26 15:00:00,141.86,141.99,141.79,141.97,13446.0,135.1161,135.2399,135.0494,135.2209,13446.0
2018-11-26 15:05:00,141.95,141.95,141.77,141.8,11618.0,135.2018,135.2018,135.0304,135.059,11618.0
2018-11-26 15:10:00,141.81,141.83,141.68,141.83,9966.0,135.0685,135.0875,134.9447,135.0875,9966.0
2018-11-26 15:15:00,141.82,141.82,141.7,141.7,8107.0,135.078,135.078,134.9637,134.9637,8107.0
2018-11-26 15:20:00,141.69,141.7,141.61,141.61,11501.0,134.9542,134.9637,134.878,134.878,11501.0
2018-11-26 15:25:00,141.61,141.74,141.61,141.67,8177.0,134.878,135.0018,134.878,134.9351,8177.0
2018-11-26 15:30:00,141.69,141.93,141.68,141.91,13429.0,134.9542,135.1828,134.9447,135.1637,13429.0
2018-11-26 15:35:00,141.95,141.98,141.81,141.85,55469.0,135.2018,135.2304,135.0685,135.1066,55469.0
2018-11-26 15:40:00,141.83,141.91,141.83,141.86,11174.0,135.0875,135.1637,135.0875,135.1161,11174.0
2018-11-26 15:45:00,141.88,141.99,141.88,141.93,34847.0,135.1352,135.2399,135.1352,135.1828,34847.0
2018-11-26 15:50:00,141.94,142.02,141.93,141.96,18352.0,135.1923,135.2685,135.1828,135.2114,18352.0
2018-11-26 15:55:00,141.96,142.04,141.95,142.0,32281.0,135.2114,135.2876,135.2018,135.2495,32281.0
2018-11-27 09:30:00,141.24,141.61,141.21,141.53,30286.0,134.5256,134.878,134.497,134.8018,30286.0
2018-11-27 09:35:00,141.53,141.67,141.13,141.16,6398.0,134.8018,134.9351,134.4208,134.4494,6398.0
2018-11-27 09:40:00,141.09,141.1,140.69,140.91,3318.0,134.3827,134.3922,134.0017,134.2113,3318.0
2018-11-27 09:45:00,141.03,141.25,141.03,141.14,5107.0,134.3256,134.5351,134.3256,134.4303,5107.0
2018-11-27 09:50:00,140.99,141.3,140.99,141.29,2533.0,134.2875,134.5827,134.2875,134.5732,2533.0
2018-11-27 09:55:00,141.25,141.57,141.21,141.51,8171.0,134.5351,134.8399,134.497,134.7828,8171.0
2018-11-27 10:00:00,141.47,141.47,141.31,141.44,5409.0,134.7447,134.7447,134.5923,134.7161,5409.0
2018-11-27 10:05:00,141.49,141.7,141.48,141.69,3557.0,134.7637,134.9637,134.7542,134.9542,3557.0
2018-11-27 10:10:00,141.73,142.12,141.64,142.06,4511.0,134.9923,135.3638,134.9066,135.3066,4511.0
2018-11-27 10:15:00,142.06,142.11,141.83,141.96,15456.0,135.3066,135.3542,135.0875,135.2114,15456.0
2018-11-27 10:20:00,141.9,141.93,141.83,141.85,3175.0,135.1542,135.1828,135.0875,135.1066,3175.0
2018-11-27 10:25:00,141.86,141.87,141.59,141.59,3155.0,135.1161,135.1256,134.859,134.859,3155.0
2018-11-27 10:30:00,141.68,141.75,141.59,141.75,9223.0,134.9447,135.0113,134.859,135.0113,9223.0
2018-11-27 10:35:00,141.72,141.72,141.4,141.49,3500.0,134.9828,134.9828,134.678,134.7637,3500.0
2018-11-27 10:40:00,141.46,141.54,141.36,141.53,6779.0,134.7351,134.8113,134.6399,134.8018,6779.0
2018-11-27 10:45:00,141.56,141.71,141.54,141.71,3389.0,134.8304,134.9732,134.8113,134.9732,3389.0
2018-11-27 10:50:00,141.71,141.94,141.71,141.94,2806.0,134.9732,135.1923,134.9732,135.1923,2806.0
2018-11-27 10:55:00,141.94,142.15,141.94,142.0,3640.0,135.1923,135.3923,135.1923,135.2495,3640.0
2018-11-27 11:00:00,141.96,142.22,141.89,142.22,3932.0,135.2114,135.459,135.1447,135.459,3932.0
2018-11-27 11:05:00,142.24,142.3,142.13,142.17,28293.0,135.4781,135.5352,135.3733,135.4114,28293.0
2018-11-27 11:10:00,142.18,142.25,141.99,142.02,7425.0,135.4209,135.4876,135.2399,135.2685,7425.0
2018-11-27 11:15:00,141.96,142.11,141.96,142.09,3729.0,135.2114,135.3542,135.2114,135.3352,3729.0
2018-11-27 11:20:00,142.05,142.08,141.89,141.9,6831.0,135.2971,135.3257,135.1447,135.1542,6831.0
2018-11-27 11:25:00,141.87,142.08,141.87,142.06,6366.0,135.1256,135.3257,135.1256,135.3066,6366.0
2018-11-27 11:30:00,142.0,142.03,141.8,141.89,8620.0,135.2495,135.278,135.059,135.1447,8620.0
2018-11-27 11:35:00,141.89,141.96,141.85,141.85,5390.0,135.1447,135.2114,135.1066,135.1066,5390.0
2018-11-27 11:40:00,141.93,141.93,141.75,141.78,1994.0,135.1828,135.1828,135.0113,135.0399,1994.0
2018-11-27 11:45:00,141.76,141.77,141.63,141.74,5430.0,135.0209,135.0304,134.897,135.0018,5430.0
2018-11-27 11:50:00,141.73,141.97,141.73,141.97,4186.0,134.9923,135.2209,134.9923,135.2209,4186.0
2018-11-27 11:55:00,142.06,142.11,142.02,142.07,5115.0,135.3066,135.3542,135.2685,135.3161,5115.0
2018-11-27 12:00:00,141.96,141.98,141.89,141.91,1192.0,135.2114,135.2304,135.1447,135.1637,1192.0
2018-11-27 12:05:00,141.95,142.03,141.89,142.0,3470.0,135.2018,135.278,135.1447,135.2495,3470.0
2018-11-27 12:10:00,142.01,142.05,141.95,142.01,3017.0,135.259,135.2971,135.2018,135.259,3017.0
2018-11-27 12:15:00,141.92,141.97,141.79,141.94,4173.0,135.1733,135.2209,135.0494,135.1923,4173.0
2018-11-27 12:20:00,141.99,142.01,141.86,141.87,4576.0,135.2399,135.259,135.1161,135.1256,4576.0
2018-11-27 12:25:00,141.87,141.88,141.5,141.51,2924.0,135.1256,135.1352,134.7732,134.7828,2924.0
2018-11-27 12:30:00,141.48,141.62,141.39,141.39,5515.0,134.7542,134.8875,134.6685,134.6685,5515.0
2018-11-27 12:35:00,141.59,141.74,141.54,141.74,7167.0,134.859,135.0018,134.8113,135.0018,7167.0
2018-11-27 12:40:00,141.82,141.82,141.63,141.63,3235.0,135.078,135.078,134.897,134.897,3235.0
2018-11-27 12:45:00,141.68,141.69,141.5,141.5,2192.0,134.9447,134.9542,134.7732,134.7732,2192.0
2018-11-27 12:50:00,141.46,141.52,141.41,141.5,1662.0,134.7351,134.7923,134.6875,134.7732,1662.0
2018-11-27 12:55:00,141.58,141.58,141.45,141.45,7995.0,134.8494,134.8494,134.7256,134.7256,7995.0
2018-11-27 13:00:00,141.5,141.63,141.48,141.48,2358.0,134.7732,134.897,134.7542,134.7542,2358.0
2018-11-27 13:05:00,141.59,141.59,141.5,141.55,8617.0,134.859,134.859,134.7732,134.8209,8617.0
2018-11-27 13:10:00,141.6,141.62,141.44,141.62,3961.0,134.8685,134.8875,134.7161,134.8875,3961.0
2018-11-27 13:15:00,141.61,141.84,141.34,141.44,28000.0,134.878,135.0971,134.6208,134.7161,28000.0
2018-11-27 13:20:00,141.52,141.54,141.37,141.53,4006.0,134.7923,134.8113,134.6494,134.8018,4006.0
2018-11-27 13:25:00,141.55,141.66,141.55,141.66,5260.0,134.8209,134.9256,134.8209,134.9256,5260.0
2018-11-27 13:30:00,141.67,141.78,141.64,141.7,6939.0,134.9351,135.0399,134.9066,134.9637,6939.0
2018-11-27 13:35:00,141.69,141.98,141.68,141.85,6524.0,134.9542,135.2304,134.9447,135.1066,6524.0
2018-11-27 13:40:00,141.74,141.88,141.74,141.79,11414.0,135.0018,135.1352,135.0018,135.0494,11414.0
2018-11-27 13:45:00,141.79,141.86,141.75,141.82,12899.0,135.0494,135.1161,135.0113,135.078,12899.0
2018-11-27 13:50:00,141.82,141.84,141.75,141.76,1404.0,135.078,135.0971,135.0113,135.0209,1404.0
2018-11-27 13:55:00,141.72,142.01,141.71,142.0,4828.0,134.9828,135.259,134.9732,135.2495,4828.0
2018-11-27 14:00:00,142.0,142.16,141.99,142.16,1112.0,135.2495,135.4019,135.2399,135.4019,1112.0
2018-11-27 14:05:00,142.15,142.3,142.12,142.12,9651.0,135.3923,135.5352,135.3638,135.3638,9651.0
2018-11-27 14:10:00,142.11,142.23,142.1,142.23,283377.0,135.3542,135.4685,135.3447,135.4685,283377.0
2018-11-27 14:15:00,142.18,142.18,142.09,142.11,1940.0,135.4209,135.4209,135.3352,135.3542,1940.0
2018-11-27 14:20:00,142.09,142.15,142.05,142.15,3261.0,135.3352,135.3923,135.2971,135.3923,3261.0
2018-11-27 14:25:00,142.2,142.2,142.07,142.18,20740.0,135.44,135.44,135.3161,135.4209,20740.0
2018-11-27 14:30:00,142.21,142.26,142.18,142.22,10841.0,135.4495,135.4971,135.4209,135.459,10841.0
2018-11-27 14:35:00,142.24,142.31,142.05,142.07,6029.0,135.4781,135.5447,135.2971,135.3161,6029.0
2018-11-27 14:40:00,142.11,142.16,142.08,142.16,4292.0,135.3542,135.4019,135.3257,135.4019,4292.0
2018-11-27 14:45:00,142.21,142.24,142.17,142.23,22363.0,135.4495,135.4781,135.4114,135.4685,22363.0
2018-11-27 14:50:00,142.24,142.24,142.08,142.16,7835.0,135.4781,135.4781,135.3257,135.4019,7835.0
2018-11-27 14:55:00,142.18,142.19,142.01,142.01,6159.0,135.4209,135.4304,135.259,135.259,6159.0
2018-11-27 15:00:00,141.93,142.06,141.91,142.06,4602.0,135.1828,135.3066,135.1637,135.3066,4602.0
2018-11-27 15:05:00,142.07,142.07,141.82,141.88,6356.0,135.3161,135.3161,135.078,135.1352,6356.0
2018-11-27 15:10:00,141.91,142.0,141.87,141.93,10603.0,135.1637,135.2495,135.1256,135.1828,10603.0
2018-11-27 15:15:00,141.96,141.97,141.8,141.8,2608.0,135.2114,135.2209,135.059,135.059,2608.0
2018-11-27 15:20:00,141.86,141.93,141.79,141.86,15053.0,135.1161,135.1828,135.0494,135.1161,15053.0
2018-11-27 15:25:00,141.88,141.97,141.88,141.9,7764.0,135.1352,135.2209,135.1352,135.1542,7764.0
2018-11-27 15:30:00,141.93,141.95,141.8,141.87,12555.0,135.1828,135.2018,135.059,135.1256,12555.0
2018-11-27 15:35:00,141.85,141.99,141.85,141.96,4331.0,135.1066,135.2399,135.1066,135.2114,4331.0
2018-11-27 15:40:00,142.03,142.15,142.01,142.15,10716.0,135.278,135.3923,135.259,135.3923,10716.0
2018-11-27 15:45:00,142.14,142.25,142.1,142.2,8554.0,135.3828,135.4876,135.3447,135.44,8554.0
2018-11-27 15:50:00,142.2,142.2,142.09,142.09,41930.0,135.44,135.44,135.3352,135.3352,41930.0
2018-11-27 15:55:00,142.08,142.27,142.04,142.26,31914.0,135.3257,135.5066,135.2876,135.4971,31914.0
2018-11-28 09:30:00,143.23,143.27,143.05,143.17,18211.0,136.421,136.4591,136.2495,136.3638,18211.0
2018-11-28 09:35:00,143.17,143.33,143.15,143.33,2300.0,136.3638,136.5162,136.3448,136.5162,2300.0
2018-11-28 09:40:00,143.3,143.3,143.06,143.18,3175.0,136.4877,136.4877,136.2591,136.3734,3175.0
2018-11-28 09:45:00,143.14,143.26,142.91,143.2,6186.0,136.3353,136.4496,136.1162,136.3924,6186.0
2018-11-28 09:50:00,143.32,143.32,143.07,143.07,2691.0,136.5067,136.5067,136.2686,136.2686,2691.0
2018-11-28 09:55:00,143.17,143.17,143.08,143.13,3304.0,136.3638,136.3638,136.2781,136.3257,3304.0
2018-11-28 10:00:00,143.13,143.34,143.13,143.19,3856.0,136.3257,136.5258,136.3257,136.3829,3856.0
2018-11-28 10:05:00,143.18,143.2,142.98,143.0,15136.0,136.3734,136.3924,136.1829,136.2019,15136.0
2018-11-28 10:10:00,143.02,143.02,142.87,142.88,3982.0,136.221,136.221,136.0781,136.0876,3982.0
2018-11-28 10:15:00,142.86,142.91,142.86,142.9,2054.0,136.0686,136.1162,136.0686,136.1067,2054.0
2018-11-28 10:20:00,142.9,142.98,142.9,142.95,4298.0,136.1067,136.1829,136.1067,136.1543,4298.0
2018-11-28 10:25:00,142.97,142.99,142.81,142.82,4114.0,136.1733,136.1924,136.021,136.0305,4114.0
2018-11-28 10:30:00,142.78,142.78,142.64,142.68,1754.0,135.9924,135.9924,135.859,135.8971,1754.0
2018-11-28 10:35:00,142.78,142.85,142.69,142.71,6323.0,135.9924,136.0591,135.9067,135.9257,6323.0
2018-11-28 10:40:00,142.7,142.79,142.69,142.72,16652.0,135.9162,136.0019,135.9067,135.9352,16652.0
2018-11-28 10:45:00,142.72,142.83,142.69,142.82,15170.0,135.9352,136.04,135.9067,136.0305,15170.0
2018-11-28 10:50:00,142.82,142.86,142.74,142.81,32845.0,136.0305,136.0686,135.9543,136.021,32845.0
2018-11-28 10:55:00,142.85,142.9,142.77,142.78,4683.0,136.0591,136.1067,135.9829,135.9924,4683.0
2018-11-28 11:00:00,142.78,142.93,142.78,142.88,3295.0,135.9924,136.1352,135.9924,136.0876,3295.0
2018-11-28 11:05:00,142.88,143.04,142.8,142.99,9410.0,136.0876,136.24,136.0114,136.1924,9410.0
2018-11-28 11:10:00,143.0,143.13,143.0,143.11,208568.0,136.2019,136.3257,136.2019,136.3067,208568.0
2018-11-28 11:15:00,143.09,143.09,142.84,142.93,7291.0,136.2876,136.2876,136.0495,136.1352,7291.0
2018-11-28 11:20:00,142.93,142.96,142.78,142.78,6964.0,136.1352,136.1638,135.9924,135.9924,6964.0
2018-11-28 11:25:00,142.83,142.91,142.82,142.9,5415.0,136.04,136.1162,136.0305,136.1067,5415.0
2018-11-28 11:30:00,142.86,142.96,142.86,142.94,3351.0,136.0686,136.1638,136.0686,136.1448,3351.0
2018-11-28 11:35:00,142.96,142.96,142.86,142.87,4473.0,136.1638,136.1638,136.0686,136.0781,4473.0
2018-11-28 11:40:00,142.84,142.97,142.84,142.97,932.0,136.0495,136.1733,136.0495,136.1733,932.0
2018-11-28 11:45:00,142.98,142.98,142.9,142.9,10964.0,136.1829,136.1829,136.1067,136.1067,10964.0
2018-11-28 11:50:00,142.91,143.09,142.88,143.0,6425.0,136.1162,136.2876,136.0876,136.2019,6425.0
2018-11-28 11:55:00,143.02,143.03,142.83,143.01,13041.0,136.221,136.2305,136.04,136.2114,13041.0
2018-11-28 12:00:00,143.12,144.09,143.12,144.09,31179.0,136.3162,137.2401,136.3162,137.2401,31179.0
2018-11-28 12:05:00,144.13,144.67,144.13,144.67,17408.0,137.2782,137.7925,137.2782,137.7925,17408.0
2018-11-28 12:10:00,144.58,144.59,144.31,144.53,22887.0,137.7068,137.7163,137.4496,137.6592,22887.0
2018-11-28 12:15:00,144.76,144.76,144.47,144.54,37364.0,137.8783,137.8783,137.602,137.6687,37364.0
2018-11-28 12:20:00,144.61,144.72,144.57,144.57,13133.0,137.7354,137.8402,137.6973,137.6973,13133.0
2018-11-28 12:25:00,144.57,144.96,144.5,144.88,13335.0,137.6973,138.0687,137.6306,137.9925,13335.0
2018-11-28 12:30:00,144.97,145.12,144.77,144.89,16805.0,138.0783,138.2211,137.8878,138.0021,16805.0
2018-11-28 12:35:00,144.87,144.88,144.79,144.86,2178.0,137.983,137.9925,137.9068,137.9735,2178.0
2018-11-28 12:40:00,144.98,145.0,144.86,144.92,12640.0,138.0878,138.1068,137.9735,138.0306,12640.0
2018-11-28 12:45:00,144.93,145.17,144.93,145.1,6075.0,138.0402,138.2688,138.0402,138.2021,6075.0
2018-11-28 12:50:00,145.0,145.18,145.0,145.09,5860.0,138.1068,138.2783,138.1068,138.1926,5860.0
2018-11-28 12:55:00,145.12,145.13,144.86,144.86,9299.0,138.2211,138.2307,137.9735,137.9735,9299.0
2018-11-28 13:00:00,144.84,144.85,144.55,144.55,1542.0,137.9544,137.964,137.6782,137.6782,1542.0
2018-11-28 13:05:00,144.55,144.74,144.54,144.71,3626.0,137.6782,137.8592,137.6687,137.8306,3626.0
2018-11-28 13:10:00,144.65,144.85,144.64,144.84,11462.0,137.7735,137.964,137.764,137.9544,11462.0
2018-11-28 13:15:00,144.85,145.02,144.85,145.01,7322.0,137.964,138.1259,137.964,138.1164,7322.0
2018-11-28 13:20:00,144.99,145.01,144.89,144.96,6098.0,138.0973,138.1164,138.0021,138.0687,6098.0
2018-11-28 13:25:00,145.0,145.16,144.96,145.15,15090.0,138.1068,138.2592,138.0687,138.2497,15090.0
2018-11-28 13:30:00,145.13,145.26,145.1,145.21,11506.0,138.2307,138.3545,138.2021,138.3069,11506.0
2018-11-28 13:35:00,145.29,145.5,145.26,145.45,5771.0,138.3831,138.5831,138.3545,138.5355,5771.0
2018-11-28 13:40:00,145.49,145.65,145.43,145.61,14005.0,138.5735,138.7259,138.5164,138.6878,14005.0
2018-11-28 13:45:00,145.61,145.74,145.52,145.52,17167.0,138.6878,138.8117,138.6021,138.6021,17167.0
2018-11-28 13:50:00,145.53,145.6,145.46,145.46,10749.0,138.6116,138.6783,138.545,138.545,10749.0
2018-11-28 13:55:00,145.56,145.68,145.55,145.64,12701.0,138.6402,138.7545,138.6307,138.7164,12701.0
2018-11-28 14:00:00,145.61,145.74,145.55,145.71,5684.0,138.6878,138.8117,138.6307,138.7831,5684.0
2018-11-28 14:05:00,145.74,145.81,145.57,145.65,10211.0,138.8117,138.8783,138.6497,138.7259,10211.0
2018-11-28 14:10:00,145.64,145.68,145.56,145.68,14013.0,138.7164,138.7545,138.6402,138.7545,14013.0
2018-11-28 14:15:00,145.67,145.68,145.4,145.59,18254.0,138.745,138.7545,138.4878,138.6688,18254.0
2018-11-28 14:20:00,145.57,145.58,145.4,145.48,8180.0,138.6497,138.6593,138.4878,138.564,8180.0
2018-11-28 14:25:00,145.52,145.64,145.51,145.55,12179.0,138.6021,138.7164,138.5926,138.6307,12179.0
2018-11-28 14:30:00,145.58,145.65,145.51,145.55,17046.0,138.6593,138.7259,138.5926,138.6307,17046.0
2018-11-28 14:35:00,145.62,145.73,145.57,145.58,14337.0,138.6974,138.8021,138.6497,138.6593,14337.0
2018-11-28 14:40:00,145.62,145.73,145.58,145.68,18212.0,138.6974,138.8021,138.6593,138.7545,18212.0
2018-11-28 14:45:00,145.7,145.74,145.64,145.72,10099.0,138.7736,138.8117,138.7164,138.7926,10099.0
2018-11-28 14:50:00,145.73,145.8,145.62,145.62,8485.0,138.8021,138.8688,138.6974,138.6974,8485.0
2018-11-28 14:55:00,145.65,145.65,145.47,145.49,12456.0,138.7259,138.7259,138.5545,138.5735,12456.0
2018-11-28 15:00:00,145.43,145.49,145.32,145.46,15258.0,138.5164,138.5735,138.4116,138.545,15258.0
2018-11-28 15:05:00,145.52,145.52,145.44,145.44,14793.0,138.6021,138.6021,138.5259,138.5259,14793.0
2018-11-28 15:10:00,145.53,145.62,145.49,145.59,13308.0,138.6116,138.6974,138.5735,138.6688,13308.0
2018-11-28 15:15:00,145.6,145.64,145.55,145.6,11310.0,138.6783,138.7164,138.6307,138.6783,11310.0
2018-11-28 15:20:00,145.69,145.8,145.68,145.78,15593.0,138.764,138.8688,138.7545,138.8498,15593.0
2018-11-28 15:25:00,145.77,145.86,145.68,145.85,6096.0,138.8402,138.926,138.7545,138.9164,6096.0
2018-11-28 15:30:00,145.81,146.0,145.71,145.99,9653.0,138.8783,139.0593,138.7831,139.0498,9653.0
2018-11-28 15:35:00,146.04,146.14,146.0,146.1,13130.0,139.0974,139.1926,139.0593,139.1546,13130.0
2018-11-28 15:40:00,146.13,146.23,146.08,146.14,13474.0,139.1831,139.2784,139.1355,139.1926,13474.0
2018-11-28 15:45:00,146.14,146.42,146.14,146.4,11440.0,139.1926,139.4593,139.1926,139.4403,11440.0
2018-11-28 15:50:00,146.41,146.42,146.33,146.35,11076.0,139.4498,139.4593,139.3736,139.3927,11076.0
2018-11-28 15:55:00,146.33,146.47,146.3,146.47,25747.0,139.3736,139.507,139.345,139.507,25747.0
2018-11-29 09:30:00,146.14,146.37,146.06,146.22,26579.0,139.1926,139.4117,139.1165,139.2688,26579.0
2018-11-29 09:35:00,145.95,146.31,145.95,146.21,7166.0,139.0117,139.3546,139.0117,139.2593,7166.0
2018-11-29 09:40:00,146.16,146.22,145.96,146.21,2181.0,139.2117,139.2688,139.0212,139.2593,2181.0
2018-11-29 09:45:00,146.2,146.2,145.9,145.98,12230.0,139.2498,139.2498,138.9641,139.0403,12230.0
2018-11-29 09:50:00,146.03,146.25,146.03,146.24,15550.0,139.0879,139.2974,139.0879,139.2879,15550.0
2018-11-29 09:55:00,146.24,146.29,146.1,146.17,17322.0,139.2879,139.3355,139.1546,139.2212,17322.0
2018-11-29 10:00:00,146.15,146.32,145.96,146.0,6503.0,139.2022,139.3641,139.0212,139.0593,6503.0
2018-11-29 10:05:00,146.01,146.16,145.94,146.16,10617.0,139.0688,139.2117,139.0022,139.2117,10617.0
2018-11-29 10:10:00,146.12,146.12,146.01,146.08,2533.0,139.1736,139.1736,139.0688,139.1355,2533.0
2018-11-29 10:15:00,146.04,146.04,145.68,145.76,4365.0,139.0974,139.0974,138.7545,138.8307,4365.0
2018-11-29 10:20:00,145.7,145.82,145.7,145.82,1388.0,138.7736,138.8879,138.7736,138.8879,1388.0
2018-11-29 10:25:00,145.75,145.78,145.61,145.62,3239.0,138.8212,138.8498,138.6878,138.6974,3239.0
2018-11-29 10:30:00,145.69,146.17,145.69,145.99,14010.0,138.764,139.2212,138.764,139.0498,14010.0
2018-11-29 10:35:00,145.99,145.99,145.8,145.97,28110.0,139.0498,139.0498,138.8688,139.0307,28110.0
2018-11-29 10:40:00,145.84,145.85,145.51,145.65,16420.0,138.9069,138.9164,138.5926,138.7259,16420.0
2018-11-29 10:45:00,145.69,145.71,145.43,145.46,5089.0,138.764,138.7831,138.5164,138.545,5089.0
2018-11-29 10:50:00,145.4,145.44,145.22,145.32,11380.0,138.4878,138.5259,138.3164,138.4116,11380.0
2018-11-29 10:55:00,145.36,145.47,145.24,145.46,7781.0,138.4497,138.5545,138.3354,138.545,7781.0
2018-11-29 11:00:00,145.42,145.54,145.36,145.48,7341.0,138.5069,138.6212,138.4497,138.564,7341.0
2018-11-29 11:05:00,145.52,145.64,145.45,145.48,6700.0,138.6021,138.7164,138.5355,138.564,6700.0
2018-11-29 11:10:00,145.44,145.55,145.35,145.52,9499.0,138.5259,138.6307,138.4402,138.6021,9499.0
2018-11-29 11:15:00,145.55,145.57,145.42,145.49,4264.0,138.6307,138.6497,138.5069,138.5735,4264.0
2018-11-29 11:20:00,145.44,145.86,145.39,145.74,23667.0,138.5259,138.926,138.4783,138.8117,23667.0
2018-11-29 11:25:00,145.73,145.87,145.66,145.87,1822.0,138.8021,138.9355,138.7355,138.9355,1822.0
2018-11-29 11:30:00,145.88,145.99,145.77,145.95,1908.0,138.945,139.0498,138.8402,139.0117,1908.0
2018-11-29 11:35:00,145.96,146.07,145.92,146.03,1145.0,139.0212,139.126,138.9831,139.0879,1145.0
2018-11-29 11:40:00,146.01,146.11,145.99,146.08,2857.0,139.0688,139.1641,139.0498,139.1355,2857.0
2018-11-29 11:45:00,146.05,146.11,146.01,146.01,3690.0,139.1069,139.1641,139.0688,139.0688,3690.0
2018-11-29 11:50:00,146.01,146.25,146.01,146.23,3644.0,139.0688,139.2974,139.0688,139.2784,3644.0
2018-11-29 11:55:00,146.22,146.23,146.13,146.21,2055.0,139.2688,139.2784,139.1831,139.2593,2055.0
2018-11-29 12:00:00,146.21,146.21,146.0,146.05,5113.0,139.2593,139.2593,139.0593,139.1069,5113.0
2018-11-29 12:05:00,146.0,146.01,145.87,145.92,4504.0,139.0593,139.0688,138.9355,138.9831,4504.0
2018-11-29 12:10:00,145.92,146.05,145.88,145.91,2717.0,138.9831,139.1069,138.945,138.9736,2717.0
2018-11-29 12:15:00,145.97,146.13,145.95,146.08,2915.0,139.0307,139.1831,139.0117,139.1355,2915.0
2018-11-29 12:20:00,146.05,146.08,146.01,146.03,5110.0,139.1069,139.1355,139.0688,139.0879,5110.0
2018-11-29 12:25:00,146.08,146.13,146.07,146.12,1905.0,139.1355,139.1831,139.126,139.1736,1905.0
2018-11-29 12:30:00,146.13,146.26,146.13,146.23,14421.0,139.1831,139.3069,139.1831,139.2784,14421.0
2018-11-29 12:35:00,146.22,146.27,146.11,146.27,5030.0,139.2688,139.3165,139.1641,139.3165,5030.0
2018-11-29 12:40:00,146.27,146.38,146.26,146.38,43096.0,139.3165,139.4212,139.3069,139.4212,43096.0
2018-11-29 12:45:00,146.24,146.31,146.22,146.31,3432.0,139.2879,139.3546,139.2688,139.3546,3432.0
2018-11-29 12:50:00,146.36,146.37,146.3,146.33,2272.0,139.4022,139.4117,139.345,139.3736,2272.0
2018-11-29 12:55:00,146.35,146.47,146.33,146.47,3341.0,139.3927,139.507,139.3736,139.507,3341.0
2018-11-29 13:00:00,146.41,146.45,146.39,146.4,4215.0,139.4498,139.4879,139.4308,139.4403,4215.0
2018-11-29 13:05:00,146.39,146.4,146.24,146.25,3068.0,139.4308,139.4403,139.2879,139.2974,3068.0
2018-11-29 13:10:00,146.2,146.21,146.11,146.12,2936.0,139.2498,139.2593,139.1641,139.1736,2936.0
2018-11-29 13:15:00,146.16,146.26,146.15,146.24,4590.0,139.2117,139.3069,139.2022,139.2879,4590.0
2018-11-29 13:20:00,146.21,146.24,146.2,146.23,979.0,139.2593,139.2879,139.2498,139.2784,979.0
2018-11-29 13:25:00,146.28,146.29,146.22,146.23,8419.0,139.326,139.3355,139.2688,139.2784,8419.0
2018-11-29 13:30:00,146.28,146.3,146.24,146.25,6333.0,139.326,139.345,139.2879,139.2974,6333.0
2018-11-29 13:35:00,146.25,146.26,146.14,146.15,2509.0,139.2974,139.3069,139.1926,139.2022,2509.0
2018-11-29 13:40:00,146.17,146.28,146.17,146.27,2730.0,139.2212,139.326,139.2212,139.3165,2730.0
2018-11-29 13:45:00,146.25,146.49,146.25,146.43,9330.0,139.2974,139.526,139.2974,139.4689,9330.0
2018-11-29 13:50:00,146.5,146.53,146.36,146.36,2925.0,139.5355,139.5641,139.4022,139.4022,2925.0
2018-11-29 13:55:00,146.34,146.41,146.32,146.35,5056.0,139.3831,139.4498,139.3641,139.3927,5056.0
2018-11-29 14:00:00,146.28,146.53,146.24,146.43,8873.0,139.326,139.5641,139.2879,139.4689,8873.0
2018-11-29 14:05:00,146.35,146.4,146.31,146.34,5631.0,139.3927,139.4403,139.3546,139.3831,5631.0
2018-11-29 14:10:00,146.39,146.68,146.33,146.67,8264.0,139.4308,139.707,139.3736,139.6975,8264.0
2018-11-29 14:15:00,146.62,146.78,146.61,146.78,24837.0,139.6498,139.8022,139.6403,139.8022,24837.0
2018-11-29 14:20:00,146.8,146.87,146.68,146.87,1890.0,139.8213,139.8879,139.707,139.8879,1890.0
2018-11-29 14:25:00,146.83,146.85,146.75,146.77,3906.0,139.8498,139.8689,139.7737,139.7927,3906.0
2018-11-29 14:30:00,146.75,146.9,146.74,146.87,10627.0,139.7737,139.9165,139.7641,139.8879,10627.0
2018-11-29 14:35:00,146.85,146.86,146.7,146.7,14674.0,139.8689,139.8784,139.726,139.726,14674.0
2018-11-29 14:40:00,146.69,146.86,146.68,146.84,6174.0,139.7165,139.8784,139.707,139.8594,6174.0
2018-11-29 14:45:00,146.81,146.85,146.75,146.83,11219.0,139.8308,139.8689,139.7737,139.8498,11219.0
2018-11-29 14:50:00,146.84,147.04,146.83,146.96,12377.0,139.8594,140.0499,139.8498,139.9737,12377.0
2018-11-29 14:55:00,147.0,147.15,147.0,147.15,3791.0,140.0118,140.1546,140.0118,140.1546,3791.0
2018-11-29 15:00:00,147.17,147.18,147.09,147.09,2417.0,140.1737,140.1832,140.0975,140.0975,2417.0
2018-11-29 15:05:00,147.09,147.09,147.0,147.06,7750.0,140.0975,140.0975,140.0118,140.0689,7750.0
2018-11-29 15:10:00,147.07,147.07,146.91,147.0,20597.0,140.0784,140.0784,139.926,140.0118,20597.0
2018-11-29 15:15:00,146.97,146.98,146.87,146.87,17260.0,139.9832,139.9927,139.8879,139.8879,17260.0
2018-11-29 15:20:00,146.9,146.95,146.78,146.81,10105.0,139.9165,139.9641,139.8022,139.8308,10105.0
2018-11-29 15:25:00,146.8,146.9,146.75,146.9,10162.0,139.8213,139.9165,139.7737,139.9165,10162.0
2018-11-29 15:30:00,146.79,146.79,146.69,146.78,23221.0,139.8117,139.8117,139.7165,139.8022,23221.0
2018-11-29 15:35:00,146.77,146.83,146.67,146.7,13599.0,139.7927,139.8498,139.6975,139.726,13599.0
2018-11-29 15:40:00,146.69,146.74,146.65,146.73,7830.0,139.7165,139.7641,139.6784,139.7546,7830.0
2018-11-29 15:45:00,146.72,146.77,146.59,146.59,10297.0,139.7451,139.7927,139.6213,139.6213,10297.0
2018-11-29 15:50:00,146.64,146.64,146.47,146.56,12187.0,139.6689,139.6689,139.507,139.5927,12187.0
2018-11-29 15:55:00,146.57,146.57,146.23,146.29,20930.0,139.6022,139.6022,139.2784,139.3355,20930.0
2018-11-30 09:30:00,146.37,146.47,146.05,146.05,21320.0,139.4117,139.507,139.1069,139.1069,21320.0
2018-11-30 09:35:00,146.04,146.1,145.92,146.09,7531.0,139.0974,139.1546,138.9831,139.145,7531.0
2018-11-30 09:40:00,146.15,146.19,145.97,146.07,1945.0,139.2022,139.2403,139.0307,139.126,1945.0
2018-11-30 09:45:00,146.15,146.44,146.15,146.44,3100.0,139.2022,139.4784,139.2022,139.4784,3100.0
2018-11-30 09:50:00,146.3,146.3,146.23,146.24,875.0,139.345,139.345,139.2784,139.2879,875.0
2018-11-30 09:55:00,146.41,146.42,146.31,146.37,3254.0,139.4498,139.4593,139.3546,139.4117,3254.0
2018-11-30 10:00:00,146.45,146.45,146.24,146.28,1973.0,139.4879,139.4879,139.2879,139.326,1973.0
2018-11-30 10:05:00,146.35,146.51,146.28,146.51,1027.0,139.3927,139.5451,139.326,139.5451,1027.0
2018-11-30 10:10:00,146.53,146.64,146.5,146.63,1806.0,139.5641,139.6689,139.5355,139.6594,1806.0
2018-11-30 10:15:00,146.63,146.65,146.48,146.51,1050.0,139.6594,139.6784,139.5165,139.5451,1050.0
2018-11-30 10:20:00,146.5,146.51,146.42,146.42,1504.0,139.5355,139.5451,139.4593,139.4593,1504.0
2018-11-30 10:25:00,146.48,146.58,146.4,146.44,9713.0,139.5165,139.6117,139.4403,139.4784,9713.0
2018-11-30 10:30:00,146.45,146.76,146.45,146.76,1600.0,139.4879,139.7832,139.4879,139.7832,1600.0
2018-11-30 10:35:00,146.77,146.87,146.76,146.86,13307.0,139.7927,139.8879,139.7832,139.8784,13307.0
2018-11-30 10:40:00,146.91,146.94,146.85,146.88,6767.0,139.926,139.9546,139.8689,139.8975,6767.0
2018-11-30 10:45:00,146.88,146.91,146.72,146.72,8571.0,139.8975,139.926,139.7451,139.7451,8571.0
2018-11-30 10:50:00,146.75,146.76,146.66,146.69,29604.0,139.7737,139.7832,139.6879,139.7165,29604.0
2018-11-30 10:55:00,146.69,146.69,146.63,146.66,3138.0,139.7165,139.7165,139.6594,139.6879,3138.0
2018-11-30 11:00:00,146.62,146.62,146.52,146.56,7041.0,139.6498,139.6498,139.5546,139.5927,7041.0
2018-11-30 11:05:00,146.6,146.61,146.47,146.51,4418.0,139.6308,139.6403,139.507,139.5451,4418.0
2018-11-30 11:10:00,146.48,146.5,146.36,146.42,3158.0,139.5165,139.5355,139.4022,139.4593,3158.0
2018-11-30 11:15:00,146.43,146.52,146.38,146.46,7500.0,139.4689,139.5546,139.4212,139.4974,7500.0
2018-11-30 11:20:00,146.48,146.59,146.48,146.54,4650.0,139.5165,139.6213,139.5165,139.5736,4650.0
2018-11-30 11:25:00,146.57,146.58,146.28,146.36,4269.0,139.6022,139.6117,139.326,139.4022,4269.0
2018-11-30 11:30:00,146.34,146.46,146.22,146.44,4920.0,139.3831,139.4974,139.2688,139.4784,4920.0
2018-11-30 11:35:00,146.43,146.53,146.35,146.53,14499.0,139.4689,139.5641,139.3927,139.5641,14499.0
2018-11-30 11:40:00,146.58,146.64,146.57,146.62,1544.0,139.6117,139.6689,139.6022,139.6498,1544.0
2018-11-30 11:45:00,146.58,146.71,146.57,146.69,3581.0,139.6117,139.7356,139.6022,139.7165,3581.0
2018-11-30 11:50:00,146.74,146.74,146.64,146.68,7697.0,139.7641,139.7641,139.6689,139.707,7697.0
2018-11-30 11:55:00,146.65,146.73,146.64,146.72,3561.0,139.6784,139.7546,139.6689,139.7451,3561.0
2018-11-30 12:00:00,146.56,146.59,146.55,146.56,1997.0,139.5927,139.6213,139.5832,139.5927,1997.0
2018-11-30 12:05:00,146.54,146.56,146.53,146.55,667.0,139.5736,139.5927,139.5641,139.5832,667.0
2018-11-30 12:10:00,146.61,146.65,146.49,146.53,6366.0,139.6403,139.6784,139.526,139.5641,6366.0
2018-11-30 12:15:00,146.53,146.54,146.47,146.5,4753.0,139.5641,139.5736,139.507,139.5355,4753.0
2018-11-30 12:20:00,146.47,146.56,146.47,146.51,1883.0,139.507,139.5927,139.507,139.5451,1883.0
2018-11-30 12:25:00,146.54,146.55,146.44,146.44,5923.0,139.5736,139.5832,139.4784,139.4784,5923.0
2018-11-30 12:30:00,146.44,146.49,146.41,146.46,3785.0,139.4784,139.526,139.4498,139.4974,3785.0
2018-11-30 12:35:00,146.45,146.47,146.4,146.46,6736.0,139.4879,139.507,139.4403,139.4974,6736.0
2018-11-30 12:40:00,146.41,146.47,146.32,146.35,2287.0,139.4498,139.507,139.3641,139.3927,2287.0
2018-11-30 12:45:00,146.36,146.51,146.35,146.48,1865.0,139.4022,139.5451,139.3927,139.5165,1865.0
2018-11-30 12:50:00,146.45,146.5,146.45,146.47,3181.0,139.4879,139.5355,139.4879,139.507,3181.0
2018-11-30 12:55:00,146.47,146.47,146.35,146.36,2025.0,139.507,139.507,139.3927,139.4022,2025.0
2018-11-30 13:00:00,146.36,146.36,146.27,146.31,11414.0,139.4022,139.4022,139.3165,139.3546,11414.0
2018-11-30 13:05:00,146.22,146.25,146.22,146.25,758.0,139.2688,139.2974,139.2688,139.2974,758.0
2018-11-30 13:10:00,146.2,146.22,146.19,146.21,2141.0,139.2498,139.2688,139.2403,139.2593,2141.0
2018-11-30 13:15:00,146.18,146.26,146.18,146.25,1994.0,139.2307,139.3069,139.2307,139.2974,1994.0
2018-11-30 13:20:00,146.28,146.4,146.26,146.39,5284.0,139.326,139.4403,139.3069,139.4308,5284.0
2018-11-30 13:25:00,146.32,146.43,146.31,146.43,5528.0,139.3641,139.4689,139.3546,139.4689,5528.0
2018-11-30 13:30:00,146.4,146.68,146.39,146.6,18210.0,139.4403,139.707,139.4308,139.6308,18210.0
2018-11-30 13:35:00,146.65,146.72,146.65,146.69,5186.0,139.6784,139.7451,139.6784,139.7165,5186.0
2018-11-30 13:40:00,146.7,146.73,146.64,146.72,4124.0,139.726,139.7546,139.6689,139.7451,4124.0
2018-11-30 13:45:00,146.7,146.84,146.7,146.84,2534.0,139.726,139.8594,139.726,139.8594,2534.0
2018-11-30 13:50:00,146.89,147.01,146.84,146.88,5922.0,139.907,140.0213,139.8594,139.8975,5922.0
2018-11-30 13:55:00,146.91,146.94,146.89,146.9,7193.0,139.926,139.9546,139.907,139.9165,7193.0
2018-11-30 14:00:00,146.93,146.94,146.78,146.86,3138.0,139.9451,139.9546,139.8022,139.8784,3138.0
2018-11-30 14:05:00,146.85,146.92,146.83,146.85,2400.0,139.8689,139.9356,139.8498,139.8689,2400.0
2018-11-30 14:10:00,146.82,146.87,146.82,146.87,2180.0,139.8403,139.8879,139.8403,139.8879,2180.0
2018-11-30 14:15:00,146.97,146.97,146.76,146.77,6925.0,139.9832,139.9832,139.7832,139.7927,6925.0
2018-11-30 14:20:00,146.8,146.84,146.79,146.8,4540.0,139.8213,139.8594,139.8117,139.8213,4540.0
2018-11-30 14:25:00,146.84,146.97,146.78,146.97,9873.0,139.8594,139.9832,139.8022,139.9832,9873.0
2018-11-30 14:30:00,146.96,146.99,146.87,146.9,32943.0,139.9737,140.0022,139.8879,139.9165,32943.0
2018-11-30 14:35:00,146.92,146.98,146.89,146.93,16306.0,139.9356,139.9927,139.907,139.9451,16306.0
2018-11-30 14:40:00,146.92,147.08,146.9,146.99,4769.0,139.9356,140.088,139.9165,140.0022,4769.0
2018-11-30 14:45:00,146.99,146.99,146.9,146.93,14102.0,140.0022,140.0022,139.9165,139.9451,14102.0
2018-11-30 14:50:00,146.91,146.95,146.88,146.91,9159.0,139.926,139.9641,139.8975,139.926,9159.0
2018-11-30 14:55:00,146.94,146.97,146.85,146.88,12121.0,139.9546,139.9832,139.8689,139.8975,12121.0
2018-11-30 15:00:00,146.94,146.98,146.91,146.94,3187.0,139.9546,139.9927,139.926,139.9546,3187.0
2018-11-30 15:05:00,146.94,147.18,146.92,147.17,5324.0,139.9546,140.1832,139.9356,140.1737,5324.0
2018-11-30 15:10:00,147.16,147.2,147.1,147.16,4205.0,140.1642,140.2023,140.107,140.1642,4205.0
2018-11-30 15:15:00,147.15,147.27,147.14,147.23,9308.0,140.1546,140.2689,140.1451,140.2308,9308.0
2018-11-30 15:20:00,147.23,147.36,147.23,147.36,8175.0,140.2308,140.3547,140.2308,140.3547,8175.0
2018-11-30 15:25:00,147.33,147.39,147.29,147.31,4725.0,140.3261,140.3832,140.288,140.307,4725.0
2018-11-30 15:30:00,147.34,147.43,147.25,147.28,9613.0,140.3356,140.4213,140.2499,140.2785,9613.0
2018-11-30 15:35:00,147.29,147.35,147.22,147.32,12241.0,140.288,140.3451,140.2213,140.3166,12241.0
2018-11-30 15:40:00,147.33,147.39,147.28,147.3,15503.0,140.3261,140.3832,140.2785,140.2975,15503.0
2018-11-30 15:45:00,147.27,147.28,147.14,147.23,8385.0,140.2689,140.2785,140.1451,140.2308,8385.0
2018-11-30 15:50:00,147.18,147.24,147.07,147.13,14270.0,140.1832,140.2404,140.0784,140.1356,14270.0
2018-11-30 15:55:00,147.16,147.47,147.16,147.28,44484.0,140.1642,140.4594,140.1642,140.2785,44484.0
2018-12-03 09:30:00,150.35,150.54,150.0,150.21,56717.0,143.2025,143.3835,142.8691,143.0692,56717.0
2018-12-03 09:35:00,150.24,150.26,150.0,150.0,7505.0,143.0977,143.1168,142.8691,142.8691,7505.0
2018-12-03 09:40:00,149.98,150.11,149.88,150.05,7454.0,142.8501,142.9739,142.7549,142.9168,7454.0
2018-12-03 09:45:00,150.08,150.11,149.76,149.76,8933.0,142.9453,142.9739,142.6406,142.6406,8933.0
2018-12-03 09:50:00,149.84,149.85,149.54,149.54,4334.0,142.7168,142.7263,142.431,142.431,4334.0
2018-12-03 09:55:00,149.61,149.63,149.35,149.43,10119.0,142.4977,142.5167,142.25,142.3262,10119.0
2018-12-03 10:00:00,149.59,149.8,149.53,149.78,1611.0,142.4786,142.6787,142.4215,142.6596,1611.0
2018-12-03 10:05:00,149.82,149.86,149.7,149.8,8204.0,142.6977,142.7358,142.5834,142.6787,8204.0
2018-12-03 10:10:00,149.76,149.8,149.62,149.62,4608.0,142.6406,142.6787,142.5072,142.5072,4608.0
2018-12-03 10:15:00,149.58,149.83,149.58,149.81,11578.0,142.4691,142.7072,142.4691,142.6882,11578.0
2018-12-03 10:20:00,149.8,150.17,149.76,150.15,4426.0,142.6787,143.0311,142.6406,143.012,4426.0
2018-12-03 10:25:00,150.12,150.25,150.11,150.13,5236.0,142.9834,143.1073,142.9739,142.993,5236.0
2018-12-03 10:30:00,150.17,150.17,149.9,150.07,2421.0,143.0311,143.0311,142.7739,142.9358,2421.0
2018-12-03 10:35:00,150.14,150.14,149.91,149.91,4241.0,143.0025,143.0025,142.7834,142.7834,4241.0
2018-12-03 10:40:00,149.86,149.86,149.71,149.71,5618.0,142.7358,142.7358,142.5929,142.5929,5618.0
2018-12-03 10:45:00,149.73,149.76,149.57,149.61,4293.0,142.612,142.6406,142.4596,142.4977,4293.0
2018-12-03 10:50:00,149.53,149.56,149.25,149.37,6750.0,142.4215,142.4501,142.1548,142.2691,6750.0
2018-12-03 10:55:00,149.36,149.38,149.26,149.29,48363.0,142.2596,142.2786,142.1643,142.1929,48363.0
2018-12-03 11:00:00,149.31,149.33,149.11,149.29,4021.0,142.212,142.231,142.0215,142.1929,4021.0
2018-12-03 11:05:00,149.28,149.42,149.23,149.41,7600.0,142.1834,142.3167,142.1358,142.3072,7600.0
2018-12-03 11:10:00,149.51,149.54,149.38,149.38,2627.0,142.4024,142.431,142.2786,142.2786,2627.0
2018-12-03 11:15:00,149.39,149.62,149.39,149.55,11956.0,142.2881,142.5072,142.2881,142.4405,11956.0
2018-12-03 11:20:00,149.5,149.64,149.47,149.47,1732.0,142.3929,142.5263,142.3643,142.3643,1732.0
2018-12-03 11:25:00,149.53,149.58,149.24,149.35,6734.0,142.4215,142.4691,142.1453,142.25,6734.0
2018-12-03 11:30:00,149.51,149.61,149.51,149.52,3336.0,142.4024,142.4977,142.4024,142.412,3336.0
2018-12-03 11:35:00,149.58,149.58,149.39,149.4,1601.0,142.4691,142.4691,142.2881,142.2977,1601.0
2018-12-03 11:40:00,149.38,149.38,149.09,149.09,21127.0,142.2786,142.2786,142.0024,142.0024,21127.0
2018-12-03 11:45:00,149.07,149.18,149.04,149.15,6712.0,141.9834,142.0881,141.9548,142.0596,6712.0
2018-12-03 11:50:00,149.14,149.26,149.14,149.25,2585.0,142.05,142.1643,142.05,142.1548,2585.0
2018-12-03 11:55:00,149.15,149.18,148.94,148.94,20777.0,142.0596,142.0881,141.8595,141.8595,20777.0
2018-12-03 12:00:00,149.08,149.23,149.08,149.23,1503.0,141.9929,142.1358,141.9929,142.1358,1503.0
2018-12-03 12:05:00,149.18,149.32,149.16,149.3,6581.0,142.0881,142.2215,142.0691,142.2024,6581.0
2018-12-03 12:10:00,149.21,149.31,149.18,149.2,9945.0,142.1167,142.212,142.0881,142.1072,9945.0
2018-12-03 12:15:00,149.23,149.37,149.22,149.28,4099.0,142.1358,142.2691,142.1262,142.1834,4099.0
2018-12-03 12:20:00,149.28,149.36,149.21,149.36,4417.0,142.1834,142.2596,142.1167,142.2596,4417.0
2018-12-03 12:25:00,149.41,149.43,149.36,149.39,4045.0,142.3072,142.3262,142.2596,142.2881,4045.0
2018-12-03 12:30:00,149.43,149.68,149.42,149.68,2204.0,142.3262,142.5644,142.3167,142.5644,2204.0
2018-12-03 12:35:00,149.7,149.73,149.55,149.57,6355.0,142.5834,142.612,142.4405,142.4596,6355.0
2018-12-03 12:40:00,149.54,149.55,149.46,149.48,2778.0,142.431,142.4405,142.3548,142.3739,2778.0
2018-12-03 12:45:00,149.47,149.5,149.42,149.43,3837.0,142.3643,142.3929,142.3167,142.3262,3837.0
2018-12-03 12:50:00,149.44,149.47,149.29,149.32,2261.0,142.3358,142.3643,142.1929,142.2215,2261.0
2018-12-03 12:55:00,149.36,149.48,149.35,149.48,11410.0,142.2596,142.3739,142.25,142.3739,11410.0
2018-12-03 13:00:00,149.45,149.68,149.45,149.68,34268.0,142.3453,142.5644,142.3453,142.5644,34268.0
2018-12-03 13:05:00,149.65,149.7,149.59,149.67,3895.0,142.5358,142.5834,142.4786,142.5548,3895.0
2018-12-03 13:10:00,149.59,149.78,149.59,149.65,10439.0,142.4786,142.6596,142.4786,142.5358,10439.0
2018-12-03 13:15:00,149.67,149.79,149.67,149.7,13903.0,142.5548,142.6691,142.5548,142.5834,13903.0
2018-12-03 13:20:00,149.71,149.79,149.69,149.78,2368.0,142.5929,142.6691,142.5739,142.6596,2368.0
2018-12-03 13:25:00,149.76,149.81,149.65,149.74,4225.0,142.6406,142.6882,142.5358,142.6215,4225.0
2018-12-03 13:30:00,149.67,149.67,149.53,149.56,17184.0,142.5548,142.5548,142.4215,142.4501,17184.0
2018-12-03 13:35:00,149.56,149.58,149.45,149.48,22931.0,142.4501,142.4691,142.3453,142.3739,22931.0
2018-12-03 13:40:00,149.45,149.48,149.42,149.45,6189.0,142.3453,142.3739,142.3167,142.3453,6189.0
2018-12-03 13:45:00,149.53,149.55,149.2,149.2,6879.0,142.4215,142.4405,142.1072,142.1072,6879.0
2018-12-03 13:50:00,149.24,149.32,149.23,149.32,2032.0,142.1453,142.2215,142.1358,142.2215,2032.0
2018-12-03 13:55:00,149.31,149.32,149.14,149.3,6179.0,142.212,142.2215,142.05,142.2024,6179.0
2018-12-03 14:00:00,149.37,149.41,149.27,149.31,4979.0,142.2691,142.3072,142.1739,142.212,4979.0
2018-12-03 14:05:00,149.34,149.34,148.91,149.05,5949.0,142.2405,142.2405,141.831,141.9643,5949.0
2018-12-03 14:10:00,149.06,149.21,149.06,149.17,10921.0,141.9738,142.1167,141.9738,142.0786,10921.0
2018-12-03 14:15:00,149.12,149.38,149.12,149.33,96639.0,142.031,142.2786,142.031,142.231,96639.0
2018-12-03 14:20:00,149.47,149.47,149.37,149.39,4373.0,142.3643,142.3643,142.2691,142.2881,4373.0
2018-12-03 14:25:00,149.45,149.56,149.41,149.49,6694.0,142.3453,142.4501,142.3072,142.3834,6694.0
2018-12-03 14:30:00,149.53,149.6,149.46,149.54,11104.0,142.4215,142.4882,142.3548,142.431,11104.0
2018-12-03 14:35:00,149.52,149.56,149.46,149.55,5961.0,142.412,142.4501,142.3548,142.4405,5961.0
2018-12-03 14:40:00,149.55,149.57,149.43,149.44,2368.0,142.4405,142.4596,142.3262,142.3358,2368.0
2018-12-03 14:45:00,149.49,149.56,149.44,149.55,7604.0,142.3834,142.4501,142.3358,142.4405,7604.0
2018-12-03 14:50:00,149.55,149.64,149.34,149.42,34033.0,142.4405,142.5263,142.2405,142.3167,34033.0
2018-12-03 14:55:00,149.38,149.48,149.36,149.46,4940.0,142.2786,142.3739,142.2596,142.3548,4940.0
2018-12-03 15:00:00,149.45,149.49,149.22,149.27,9469.0,142.3453,142.3834,142.1262,142.1739,9469.0
2018-12-03 15:05:00,149.28,149.47,149.27,149.36,150378.0,142.1834,142.3643,142.1739,142.2596,150378.0
2018-12-03 15:10:00,149.4,149.7,149.4,149.7,20162.0,142.2977,142.5834,142.2977,142.5834,20162.0
2018-12-03 15:15:00,149.72,149.82,149.7,149.71,12022.0,142.6025,142.6977,142.5834,142.5929,12022.0
2018-12-03 15:20:00,149.74,149.8,149.69,149.73,8673.0,142.6215,142.6787,142.5739,142.612,8673.0
2018-12-03 15:25:00,149.7,149.77,149.58,149.77,11209.0,142.5834,142.6501,142.4691,142.6501,11209.0
2018-12-03 15:30:00,149.77,149.88,149.66,149.87,11932.0,142.6501,142.7549,142.5453,142.7453,11932.0
2018-12-03 15:35:00,149.9,149.95,149.85,149.85,9914.0,142.7739,142.8215,142.7263,142.7263,9914.0
2018-12-03 15:40:00,149.8,149.81,149.71,149.76,4082.0,142.6787,142.6882,142.5929,142.6406,4082.0
2018-12-03 15:45:00,149.77,149.82,149.59,149.65,27000.0,142.6501,142.6977,142.4786,142.5358,27000.0
2018-12-03 15:50:00,149.7,149.71,149.51,149.59,15933.0,142.5834,142.5929,142.4024,142.4786,15933.0
2018-12-03 15:55:00,149.55,149.85,149.55,149.85,14244.0,142.4405,142.7263,142.4405,142.7263,14244.0
2018-12-04 09:30:00,149.23,149.5,149.08,149.1,21994.0,142.1358,142.3929,141.9929,142.0119,21994.0
2018-12-04 09:35:00,149.08,149.41,149.07,149.37,1768.0,141.9929,142.3072,141.9834,142.2691,1768.0
2018-12-04 09:40:00,149.41,149.41,149.05,149.05,5374.0,142.3072,142.3072,141.9643,141.9643,5374.0
2018-12-04 09:45:00,149.14,149.14,148.9,148.91,3645.0,142.05,142.05,141.8214,141.831,3645.0
2018-12-04 09:50:00,149.04,149.08,148.69,148.69,7144.0,141.9548,141.9929,141.6214,141.6214,7144.0
2018-12-04 09:55:00,148.88,149.02,148.82,148.96,10037.0,141.8024,141.9357,141.7452,141.8786,10037.0
2018-12-04 10:00:00,148.93,149.07,148.85,148.91,2019.0,141.85,141.9834,141.7738,141.831,2019.0
2018-12-04 10:05:00,148.94,149.11,148.86,149.07,4119.0,141.8595,142.0215,141.7833,141.9834,4119.0
2018-12-04 10:10:00,149.11,149.11,148.91,148.97,4841.0,142.0215,142.0215,141.831,141.8881,4841.0
2018-12-04 10:15:00,148.87,149.23,148.85,148.86,3317.0,141.7929,142.1358,141.7738,141.7833,3317.0
2018-12-04 10:20:00,148.87,148.88,148.79,148.82,1282.0,141.7929,141.8024,141.7167,141.7452,1282.0
2018-12-04 10:25:00,148.79,148.8,148.76,148.79,1730.0,141.7167,141.7262,141.6881,141.7167,1730.0
2018-12-04 10:30:00,148.98,148.99,148.92,148.93,5360.0,141.8976,141.9072,141.8405,141.85,5360.0
2018-12-04 10:35:00,148.77,149.03,148.77,148.98,4413.0,141.6976,141.9453,141.6976,141.8976,4413.0
2018-12-04 10:40:00,148.99,149.03,148.88,148.96,3830.0,141.9072,141.9453,141.8024,141.8786,3830.0
2018-12-04 10:45:00,148.88,148.97,148.84,148.97,784.0,141.8024,141.8881,141.7643,141.8881,784.0
2018-12-04 10:50:00,149.01,149.01,148.91,148.93,1630.0,141.9262,141.9262,141.831,141.85,1630.0
2018-12-04 10:55:00,148.91,148.92,148.72,148.72,4049.0,141.831,141.8405,141.65,141.65,4049.0
2018-12-04 11:00:00,148.61,148.67,148.51,148.67,6359.0,141.5452,141.6024,141.45,141.6024,6359.0
2018-12-04 11:05:00,148.72,148.86,148.68,148.77,7407.0,141.65,141.7833,141.6119,141.6976,7407.0
2018-12-04 11:10:00,148.71,148.72,148.66,148.67,496.0,141.6405,141.65,141.5929,141.6024,496.0
2018-12-04 11:15:00,148.57,148.58,148.43,148.49,113604.0,141.5071,141.5167,141.3738,141.4309,113604.0
2018-12-04 11:20:00,148.5,148.76,148.5,148.6,8358.0,141.4405,141.6881,141.4405,141.5357,8358.0
2018-12-04 11:25:00,148.54,148.57,148.38,148.46,4538.0,141.4786,141.5071,141.3262,141.4024,4538.0
2018-12-04 11:30:00,148.45,148.45,148.33,148.33,4569.0,141.3928,141.3928,141.2785,141.2785,4569.0
2018-12-04 11:35:00,148.31,148.38,148.28,148.35,6560.0,141.2595,141.3262,141.2309,141.2976,6560.0
2018-12-04 11:40:00,148.48,148.53,148.36,148.36,9458.0,141.4214,141.469,141.3071,141.3071,9458.0
2018-12-04 11:45:00,148.38,148.4,148.29,148.36,24870.0,141.3262,141.3452,141.2404,141.3071,24870.0
2018-12-04 11:50:00,148.33,148.44,148.3,148.41,2915.0,141.2785,141.3833,141.25,141.3547,2915.0
2018-12-04 11:55:00,148.32,148.33,148.16,148.18,5538.0,141.269,141.2785,141.1166,141.1357,5538.0
2018-12-04 12:00:00,148.12,148.14,147.88,147.88,6425.0,141.0785,141.0976,140.8499,140.8499,6425.0
2018-12-04 12:05:00,147.72,147.75,146.98,147.26,18636.0,140.6975,140.7261,139.9927,140.2594,18636.0
2018-12-04 12:10:00,147.33,147.37,146.9,146.93,10752.0,140.3261,140.3642,139.9165,139.9451,10752.0
2018-12-04 12:15:00,146.86,146.98,146.62,146.92,10845.0,139.8784,139.9927,139.6498,139.9356,10845.0
2018-12-04 12:20:00,146.86,146.89,146.46,146.46,6253.0,139.8784,139.907,139.4974,139.4974,6253.0
2018-12-04 12:25:00,146.43,146.58,146.2,146.2,2865.0,139.4689,139.6117,139.2498,139.2498,2865.0
2018-12-04 12:30:00,146.1,146.1,145.57,146.01,16732.0,139.1546,139.1546,138.6497,139.0688,16732.0
2018-12-04 12:35:00,146.06,146.3,146.0,146.19,5947.0,139.1165,139.345,139.0593,139.2403,5947.0
2018-12-04 12:40:00,146.21,146.43,146.15,146.38,9287.0,139.2593,139.4689,139.2022,139.4212,9287.0
2018-12-04 12:45:00,146.32,146.49,146.32,146.45,7649.0,139.3641,139.526,139.3641,139.4879,7649.0
2018-12-04 12:50:00,146.39,146.41,146.17,146.17,5921.0,139.4308,139.4498,139.2212,139.2212,5921.0
2018-12-04 12:55:00,146.24,146.37,146.11,146.11,24593.0,139.2879,139.4117,139.1641,139.1641,24593.0
2018-12-04 13:00:00,146.05,146.1,145.88,146.1,11012.0,139.1069,139.1546,138.945,139.1546,11012.0
2018-12-04 13:05:00,146.1,146.16,146.02,146.07,8923.0,139.1546,139.2117,139.0784,139.126,8923.0
2018-12-04 13:10:00,146.0,146.11,145.8,145.8,4717.0,139.0593,139.1641,138.8688,138.8688,4717.0
2018-12-04 13:15:00,145.85,146.06,145.85,145.99,3668.0,138.9164,139.1165,138.9164,139.0498,3668.0
2018-12-04 13:20:00,145.95,146.0,145.85,145.89,36426.0,139.0117,139.0593,138.9164,138.9545,36426.0
2018-12-04 13:25:00,145.9,145.9,145.1,145.33,10653.0,138.9641,138.9641,138.2021,138.4212,10653.0
2018-12-04 13:30:00,145.26,145.54,145.26,145.38,16913.0,138.3545,138.6212,138.3545,138.4688,16913.0
2018-12-04 13:35:00,145.34,145.35,144.85,144.85,10984.0,138.4307,138.4402,137.964,137.964,10984.0
2018-12-04 13:40:00,144.81,145.07,144.54,145.07,11690.0,137.9259,138.1735,137.6687,138.1735,11690.0
2018-12-04 13:45:00,145.03,145.36,144.93,145.24,10361.0,138.1354,138.4497,138.0402,138.3354,10361.0
2018-12-04 13:50:00,145.3,145.41,145.15,145.26,8069.0,138.3926,138.4974,138.2497,138.3545,8069.0
2018-12-04 13:55:00,145.43,145.75,145.43,145.61,3238.0,138.5164,138.8212,138.5164,138.6878,3238.0
2018-12-04 14:00:00,145.55,145.61,145.32,145.32,10447.0,138.6307,138.6878,138.4116,138.4116,10447.0
2018-12-04 14:05:00,145.33,145.81,145.32,145.81,6928.0,138.4212,138.8783,138.4116,138.8783,6928.0
2018-12-04 14:10:00,145.85,146.04,145.78,146.03,9741.0,138.9164,139.0974,138.8498,139.0879,9741.0
2018-12-04 14:15:00,145.98,145.98,145.83,145.97,4821.0,139.0403,139.0403,138.8974,139.0307,4821.0
2018-12-04 14:20:00,145.94,145.98,145.78,145.78,10191.0,139.0022,139.0403,138.8498,138.8498,10191.0
2018-12-04 14:25:00,145.71,145.73,145.42,145.47,16372.0,138.7831,138.8021,138.5069,138.5545,16372.0
2018-12-04 14:30:00,145.56,145.93,145.56,145.89,19719.0,138.6402,138.9926,138.6402,138.9545,19719.0
2018-12-04 14:35:00,145.88,145.91,145.72,145.9,11847.0,138.945,138.9736,138.7926,138.9641,11847.0
2018-12-04 14:40:00,145.87,145.96,145.73,145.79,11294.0,138.9355,139.0212,138.8021,138.8593,11294.0
2018-12-04 14:45:00,145.81,146.24,145.8,146.16,8088.0,138.8783,139.2879,138.8688,139.2117,8088.0
2018-12-04 14:50:00,146.14,146.16,145.99,145.99,6861.0,139.1926,139.2117,139.0498,139.0498,6861.0
2018-12-04 14:55:00,145.98,146.04,145.55,145.57,40120.0,139.0403,139.0974,138.6307,138.6497,40120.0
2018-12-04 15:00:00,145.6,145.6,145.26,145.33,23380.0,138.6783,138.6783,138.3545,138.4212,23380.0
2018-12-04 15:05:00,145.36,145.43,145.17,145.17,13717.0,138.4497,138.5164,138.2688,138.2688,13717.0
2018-12-04 15:10:00,145.21,145.34,144.97,145.16,21572.0,138.3069,138.4307,138.0783,138.2592,21572.0
2018-12-04 15:15:00,145.19,145.39,145.0,145.07,27678.0,138.2878,138.4783,138.1068,138.1735,27678.0
2018-12-04 15:20:00,145.08,145.34,144.72,144.76,16213.0,138.183,138.4307,137.8402,137.8783,16213.0
2018-12-04 15:25:00,144.75,145.03,144.65,144.68,9553.0,137.8687,138.1354,137.7735,137.8021,9553.0
2018-12-04 15:30:00,144.66,144.85,144.54,144.76,18390.0,137.783,137.964,137.6687,137.8783,18390.0
2018-12-04 15:35:00,144.74,144.98,144.47,144.47,23137.0,137.8592,138.0878,137.602,137.602,23137.0
2018-12-04 15:40:00,144.42,144.51,144.3,144.45,37155.0,137.5544,137.6401,137.4401,137.583,37155.0
2018-12-04 15:45:00,144.43,144.59,144.31,144.59,26704.0,137.5639,137.7163,137.4496,137.7163,26704.0
2018-12-04 15:50:00,144.59,144.68,144.31,144.51,23095.0,137.7163,137.8021,137.4496,137.6401,23095.0
2018-12-04 15:55:00,144.48,144.49,144.25,144.46,30827.0,137.6116,137.6211,137.3925,137.5925,30827.0
2018-12-06 09:30:00,141.76,142.47,140.95,141.87,59372.0,135.0209,135.6971,134.2494,135.1256,59372.0
2018-12-06 09:35:00,141.87,142.79,141.82,142.74,13782.0,135.1256,136.0019,135.078,135.9543,13782.0
2018-12-06 09:40:00,142.39,142.74,142.28,142.65,20702.0,135.6209,135.9543,135.5161,135.8686,20702.0
2018-12-06 09:45:00,142.5,142.78,142.15,142.29,6198.0,135.7257,135.9924,135.3923,135.5257,6198.0
2018-12-06 09:50:00,142.3,142.3,141.39,141.46,28310.0,135.5352,135.5352,134.6685,134.7351,28310.0
2018-12-06 09:55:00,141.3,141.66,141.3,141.65,4955.0,134.5827,134.9256,134.5827,134.9161,4955.0
2018-12-06 10:00:00,141.65,142.0,141.44,141.87,11203.0,134.9161,135.2495,134.7161,135.1256,11203.0
2018-12-06 10:05:00,141.88,142.22,141.55,142.09,15618.0,135.1352,135.459,134.8209,135.3352,15618.0
2018-12-06 10:10:00,142.02,142.12,141.78,142.01,4231.0,135.2685,135.3638,135.0399,135.259,4231.0
2018-12-06 10:15:00,142.16,142.4,141.95,141.96,13254.0,135.4019,135.6304,135.2018,135.2114,13254.0
2018-12-06 10:20:00,141.9,142.32,141.89,142.05,13984.0,135.1542,135.5542,135.1447,135.2971,13984.0
2018-12-06 10:25:00,142.02,142.5,141.92,142.33,22184.0,135.2685,135.7257,135.1733,135.5638,22184.0
2018-12-06 10:30:00,142.41,142.45,142.0,142.0,8628.0,135.64,135.6781,135.2495,135.2495,8628.0
2018-12-06 10:35:00,142.1,142.29,141.86,142.17,2915.0,135.3447,135.5257,135.1161,135.4114,2915.0
2018-12-06 10:40:00,142.22,142.33,142.01,142.31,9261.0,135.459,135.5638,135.259,135.5447,9261.0
2018-12-06 10:45:00,142.35,142.35,141.74,141.74,12491.0,135.5828,135.5828,135.0018,135.0018,12491.0
2018-12-06 10:50:00,141.86,141.99,141.68,141.99,10409.0,135.1161,135.2399,134.9447,135.2399,10409.0
2018-12-06 10:55:00,141.86,141.88,141.38,141.49,11876.0,135.1161,135.1352,134.6589,134.7637,11876.0
2018-12-06 11:00:00,141.46,141.57,141.36,141.5,15667.0,134.7351,134.8399,134.6399,134.7732,15667.0
2018-12-06 11:05:00,141.46,141.55,141.33,141.4,4773.0,134.7351,134.8209,134.6113,134.678,4773.0
2018-12-06 11:10:00,141.36,141.44,141.09,141.09,20052.0,134.6399,134.7161,134.3827,134.3827,20052.0
2018-12-06 11:15:00,141.03,141.27,140.97,141.17,12140.0,134.3256,134.5542,134.2684,134.4589,12140.0
2018-12-06 11:20:00,141.1,141.15,140.86,140.86,8754.0,134.3922,134.4399,134.1637,134.1637,8754.0
2018-12-06 11:25:00,140.81,140.92,140.5,140.62,12824.0,134.116,134.2208,133.8208,133.9351,12824.0
2018-12-06 11:30:00,140.61,141.07,140.61,141.07,6997.0,133.9255,134.3637,133.9255,134.3637,6997.0
2018-12-06 11:35:00,141.14,141.33,141.14,141.24,6521.0,134.4303,134.6113,134.4303,134.5256,6521.0
2018-12-06 11:40:00,141.2,141.38,141.12,141.38,1872.0,134.4875,134.6589,134.4113,134.6589,1872.0
2018-12-06 11:45:00,141.32,141.62,141.28,141.56,4360.0,134.6018,134.8875,134.5637,134.8304,4360.0
2018-12-06 11:50:00,141.58,142.1,141.58,141.86,10013.0,134.8494,135.3447,134.8494,135.1161,10013.0
2018-12-06 11:55:00,141.89,142.09,141.83,142.08,5590.0,135.1447,135.3352,135.0875,135.3257,5590.0
2018-12-06 12:00:00,142.04,142.04,141.88,141.99,7543.0,135.2876,135.2876,135.1352,135.2399,7543.0
2018-12-06 12:05:00,142.01,142.12,141.95,141.96,3591.0,135.259,135.3638,135.2018,135.2114,3591.0
2018-12-06 12:10:00,141.91,142.05,141.85,142.05,5963.0,135.1637,135.2971,135.1066,135.2971,5963.0
2018-12-06 12:15:00,142.09,142.48,142.08,142.35,9857.0,135.3352,135.7066,135.3257,135.5828,9857.0
2018-12-06 12:20:00,142.27,142.71,142.17,142.7,19728.0,135.5066,135.9257,135.4114,135.9162,19728.0
2018-12-06 12:25:00,142.63,142.94,142.62,142.9,4398.0,135.8495,136.1448,135.84,136.1067,4398.0
2018-12-06 12:30:00,142.9,143.11,142.82,142.98,9188.0,136.1067,136.3067,136.0305,136.1829,9188.0
2018-12-06 12:35:00,142.96,143.01,142.63,142.67,7243.0,136.1638,136.2114,135.8495,135.8876,7243.0
2018-12-06 12:40:00,142.71,143.03,142.68,142.97,11389.0,135.9257,136.2305,135.8971,136.1733,11389.0
2018-12-06 12:45:00,142.97,143.18,142.97,143.12,9481.0,136.1733,136.3734,136.1733,136.3162,9481.0
2018-12-06 12:50:00,143.04,143.35,143.02,143.32,10353.0,136.24,136.5353,136.221,136.5067,10353.0
2018-12-06 12:55:00,143.38,143.46,143.16,143.16,7137.0,136.5639,136.6401,136.3543,136.3543,7137.0
2018-12-06 13:00:00,143.1,143.17,142.92,142.92,4860.0,136.2972,136.3638,136.1257,136.1257,4860.0
2018-12-06 13:05:00,142.95,142.95,142.62,142.65,4596.0,136.1543,136.1543,135.84,135.8686,4596.0
2018-12-06 13:10:00,142.65,142.82,142.65,142.72,4569.0,135.8686,136.0305,135.8686,135.9352,4569.0
2018-12-06 13:15:00,142.78,142.82,142.52,142.52,6718.0,135.9924,136.0305,135.7447,135.7447,6718.0
2018-12-06 13:20:00,142.53,142.65,142.42,142.59,9490.0,135.7543,135.8686,135.6495,135.8114,9490.0
2018-12-06 13:25:00,142.7,142.7,142.48,142.49,4386.0,135.9162,135.9162,135.7066,135.7162,4386.0
2018-12-06 13:30:00,142.4,142.4,142.11,142.32,7169.0,135.6304,135.6304,135.3542,135.5542,7169.0
2018-12-06 13:35:00,142.24,142.5,142.15,142.43,4620.0,135.4781,135.7257,135.3923,135.659,4620.0
2018-12-06 13:40:00,142.53,142.85,142.53,142.71,19485.0,135.7543,136.0591,135.7543,135.9257,19485.0
2018-12-06 13:45:00,142.83,143.05,142.77,143.05,8494.0,136.04,136.2495,135.9829,136.2495,8494.0
2018-12-06 13:50:00,143.12,143.28,143.04,143.27,9307.0,136.3162,136.4686,136.24,136.4591,9307.0
2018-12-06 13:55:00,143.28,143.51,143.14,143.47,7950.0,136.4686,136.6877,136.3353,136.6496,7950.0
2018-12-06 14:00:00,143.52,143.68,143.52,143.58,7643.0,136.6972,136.8496,136.6972,136.7543,7643.0
2018-12-06 14:05:00,143.5,143.52,143.23,143.26,3602.0,136.6782,136.6972,136.421,136.4496,3602.0
2018-12-06 14:10:00,143.31,143.31,142.86,143.07,9439.0,136.4972,136.4972,136.0686,136.2686,9439.0
2018-12-06 14:15:00,143.06,143.18,142.63,142.65,7058.0,136.2591,136.3734,135.8495,135.8686,7058.0
2018-12-06 14:20:00,142.71,142.88,142.65,142.68,17727.0,135.9257,136.0876,135.8686,135.8971,17727.0
2018-12-06 14:25:00,142.8,143.11,142.76,143.09,8431.0,136.0114,136.3067,135.9733,136.2876,8431.0
2018-12-06 14:30:00,143.16,143.21,142.77,142.91,19169.0,136.3543,136.4019,135.9829,136.1162,19169.0
2018-12-06 14:35:00,142.98,143.06,142.73,142.86,21668.0,136.1829,136.2591,135.9448,136.0686,21668.0
2018-12-06 14:40:00,142.82,143.15,142.82,142.87,39943.0,136.0305,136.3448,136.0305,136.0781,39943.0
2018-12-06 14:45:00,142.88,142.93,142.34,142.52,18760.0,136.0876,136.1352,135.5733,135.7447,18760.0
2018-12-06 14:50:00,142.59,143.31,142.58,143.24,27763.0,135.8114,136.4972,135.8019,136.4305,27763.0
2018-12-06 14:55:00,143.33,143.41,143.18,143.34,14429.0,136.5162,136.5924,136.3734,136.5258,14429.0
2018-12-06 15:00:00,143.44,143.77,143.28,143.3,16461.0,136.621,136.9353,136.4686,136.4877,16461.0
2018-12-06 15:05:00,143.23,143.36,143.04,143.3,9749.0,136.421,136.5448,136.24,136.4877,9749.0
2018-12-06 15:10:00,143.28,143.42,143.17,143.18,24720.0,136.4686,136.602,136.3638,136.3734,24720.0
2018-12-06 15:15:00,143.13,143.42,143.11,143.34,39119.0,136.3257,136.602,136.3067,136.5258,39119.0
2018-12-06 15:20:00,143.27,143.34,143.12,143.22,13076.0,136.4591,136.5258,136.3162,136.4115,13076.0
2018-12-06 15:25:00,143.2,143.62,143.2,143.54,17264.0,136.3924,136.7924,136.3924,136.7163,17264.0
2018-12-06 15:30:00,143.51,144.2,143.47,144.03,26529.0,136.6877,137.3449,136.6496,137.183,26529.0
2018-12-06 15:35:00,144.02,144.14,143.97,144.11,34900.0,137.1734,137.2877,137.1258,137.2592,34900.0
2018-12-06 15:40:00,144.1,144.25,143.82,144.23,22661.0,137.2496,137.3925,136.9829,137.3734,22661.0
2018-12-06 15:45:00,144.33,144.57,144.2,144.57,19815.0,137.4687,137.6973,137.3449,137.6973,19815.0
2018-12-06 15:50:00,144.54,144.69,144.42,144.6,13355.0,137.6687,137.8116,137.5544,137.7259,13355.0
2018-12-06 15:55:00,144.67,144.83,144.55,144.83,52045.0,137.7925,137.9449,137.6782,137.9449,52045.0
2018-12-07 09:30:00,144.54,144.78,144.43,144.67,18138.0,137.6687,137.8973,137.5639,137.7925,18138.0
2018-12-07 09:35:00,144.72,145.2,144.72,145.2,6272.0,137.8402,138.2973,137.8402,138.2973,6272.0
2018-12-07 09:40:00,145.12,145.54,145.11,145.25,4284.0,138.2211,138.6212,138.2116,138.345,4284.0
2018-12-07 09:45:00,145.35,145.35,144.9,144.9,9319.0,138.4402,138.4402,138.0116,138.0116,9319.0
2018-12-07 09:50:00,144.8,145.16,144.78,145.15,1561.0,137.9164,138.2592,137.8973,138.2497,1561.0
2018-12-07 09:55:00,145.25,145.25,144.87,144.99,4912.0,138.345,138.345,137.983,138.0973,4912.0
2018-12-07 10:00:00,144.94,145.19,144.94,145.07,4019.0,138.0497,138.2878,138.0497,138.1735,4019.0
2018-12-07 10:05:00,145.04,145.04,144.63,144.65,3239.0,138.1449,138.1449,137.7544,137.7735,3239.0
2018-12-07 10:10:00,144.64,144.66,144.17,144.18,13935.0,137.764,137.783,137.3163,137.3258,13935.0
2018-12-07 10:15:00,144.13,144.15,143.65,143.65,7606.0,137.2782,137.2973,136.821,136.821,7606.0
2018-12-07 10:20:00,143.67,143.93,143.47,143.47,1474.0,136.8401,137.0877,136.6496,136.6496,1474.0
2018-12-07 10:25:00,143.49,143.8,143.45,143.79,5446.0,136.6686,136.9639,136.6305,136.9544,5446.0
2018-12-07 10:30:00,143.74,143.88,143.63,143.66,6276.0,136.9067,137.0401,136.802,136.8305,6276.0
2018-12-07 10:35:00,143.57,143.57,143.07,143.25,5433.0,136.7448,136.7448,136.2686,136.44,5433.0
2018-12-07 10:40:00,143.14,143.51,143.14,143.51,2554.0,136.3353,136.6877,136.3353,136.6877,2554.0
2018-12-07 10:45:00,143.44,143.73,143.37,143.44,15757.0,136.621,136.8972,136.5543,136.621,15757.0
2018-12-07 10:50:00,143.3,143.58,143.3,143.38,10635.0,136.4877,136.7543,136.4877,136.5639,10635.0
2018-12-07 10:55:00,143.46,143.67,143.46,143.61,2690.0,136.6401,136.8401,136.6401,136.7829,2690.0
2018-12-07 11:00:00,143.64,143.77,143.18,143.18,4678.0,136.8115,136.9353,136.3734,136.3734,4678.0
2018-12-07 11:05:00,143.15,143.15,142.89,143.0,5374.0,136.3448,136.3448,136.0972,136.2019,5374.0
2018-12-07 11:10:00,143.08,143.08,142.59,142.6,7800.0,136.2781,136.2781,135.8114,135.8209,7800.0
2018-12-07 11:15:00,142.55,142.74,142.51,142.59,5506.0,135.7733,135.9543,135.7352,135.8114,5506.0
2018-12-07 11:20:00,142.59,142.62,142.17,142.28,6488.0,135.8114,135.84,135.4114,135.5161,6488.0
2018-12-07 11:25:00,142.17,142.48,142.14,142.45,4992.0,135.4114,135.7066,135.3828,135.6781,4992.0
2018-12-07 11:30:00,142.36,142.58,142.29,142.38,5480.0,135.5923,135.8019,135.5257,135.6114,5480.0
2018-12-07 11:35:00,142.45,142.56,142.32,142.35,7090.0,135.6781,135.7828,135.5542,135.5828,7090.0
2018-12-07 11:40:00,142.3,142.77,142.3,142.76,8492.0,135.5352,135.9829,135.5352,135.9733,8492.0
2018-12-07 11:45:00,142.72,142.92,142.72,142.83,8555.0,135.9352,136.1257,135.9352,136.04,8555.0
2018-12-07 11:50:00,142.75,142.76,142.24,142.24,13022.0,135.9638,135.9733,135.4781,135.4781,13022.0
2018-12-07 11:55:00,142.2,142.22,142.0,142.0,10052.0,135.44,135.459,135.2495,135.2495,10052.0
2018-12-07 12:00:00,141.92,142.32,141.9,142.21,7831.0,135.1733,135.5542,135.1542,135.4495,7831.0
2018-12-07 12:05:00,142.24,142.29,142.02,142.17,10739.0,135.4781,135.5257,135.2685,135.4114,10739.0
2018-12-07 12:10:00,142.12,142.56,142.11,142.31,19714.0,135.3638,135.7828,135.3542,135.5447,19714.0
2018-12-07 12:15:00,142.22,142.38,141.9,142.08,22154.0,135.459,135.6114,135.1542,135.3257,22154.0
2018-12-07 12:20:00,141.99,142.3,141.99,142.26,6396.0,135.2399,135.5352,135.2399,135.4971,6396.0
2018-12-07 12:25:00,142.29,142.35,142.1,142.21,3033.0,135.5257,135.5828,135.3447,135.4495,3033.0
2018-12-07 12:30:00,142.16,142.16,141.8,141.86,6363.0,135.4019,135.4019,135.059,135.1161,6363.0
2018-12-07 12:35:00,141.86,141.93,141.66,141.69,7821.0,135.1161,135.1828,134.9256,134.9542,7821.0
2018-12-07 12:40:00,141.79,141.79,141.48,141.62,2846.0,135.0494,135.0494,134.7542,134.8875,2846.0
2018-12-07 12:45:00,141.7,141.84,141.61,141.62,2716.0,134.9637,135.0971,134.878,134.8875,2716.0
2018-12-07 12:50:00,141.68,142.16,141.68,142.16,9492.0,134.9447,135.4019,134.9447,135.4019,9492.0
2018-12-07 12:55:00,142.18,142.5,142.15,142.45,18172.0,135.4209,135.7257,135.3923,135.6781,18172.0
2018-12-07 13:00:00,142.33,142.75,142.33,142.73,17394.0,135.5638,135.9638,135.5638,135.9448,17394.0
2018-12-07 13:05:00,142.64,142.64,142.21,142.21,11962.0,135.859,135.859,135.4495,135.4495,11962.0
2018-12-07 13:10:00,142.27,142.28,142.0,142.0,1966.0,135.5066,135.5161,135.2495,135.2495,1966.0
2018-12-07 13:15:00,142.02,142.13,141.87,141.87,3838.0,135.2685,135.3733,135.1256,135.1256,3838.0
2018-12-07 13:20:00,141.88,142.35,141.88,142.32,7556.0,135.1352,135.5828,135.1352,135.5542,7556.0
2018-12-07 13:25:00,142.29,142.31,142.05,142.29,3209.0,135.5257,135.5447,135.2971,135.5257,3209.0
2018-12-07 13:30:00,142.17,142.17,141.89,141.89,6310.0,135.4114,135.4114,135.1447,135.1447,6310.0
2018-12-07 13:35:00,141.9,142.1,141.77,141.98,15471.0,135.1542,135.3447,135.0304,135.2304,15471.0
2018-12-07 13:40:00,141.93,142.14,141.91,142.06,47332.0,135.1828,135.3828,135.1637,135.3066,47332.0
2018-12-07 13:45:00,142.06,142.19,141.76,141.81,25138.0,135.3066,135.4304,135.0209,135.0685,25138.0
2018-12-07 13:50:00,141.73,141.82,141.68,141.82,18641.0,134.9923,135.078,134.9447,135.078,18641.0
2018-12-07 13:55:00,141.76,141.76,141.51,141.54,21187.0,135.0209,135.0209,134.7828,134.8113,21187.0
2018-12-07 14:00:00,141.46,141.5,141.33,141.34,25255.0,134.7351,134.7732,134.6113,134.6208,25255.0
2018-12-07 14:05:00,141.3,141.49,141.26,141.31,10544.0,134.5827,134.7637,134.5446,134.5923,10544.0
2018-12-07 14:10:00,141.3,141.31,141.04,141.15,25934.0,134.5827,134.5923,134.3351,134.4399,25934.0
2018-12-07 14:15:00,141.17,141.75,141.16,141.75,11666.0,134.4589,135.0113,134.4494,135.0113,11666.0
2018-12-07 14:20:00,141.75,141.9,141.45,141.52,8127.0,135.0113,135.1542,134.7256,134.7923,8127.0
2018-12-07 14:25:00,141.56,141.64,141.28,141.61,7122.0,134.8304,134.9066,134.5637,134.878,7122.0
2018-12-07 14:30:00,141.63,141.72,141.38,141.57,15610.0,134.897,134.9828,134.6589,134.8399,15610.0
2018-12-07 14:35:00,141.5,141.51,141.25,141.29,20267.0,134.7732,134.7828,134.5351,134.5732,20267.0
2018-12-07 14:40:00,141.28,141.33,141.01,141.08,84494.0,134.5637,134.6113,134.3065,134.3732,84494.0
2018-12-07 14:45:00,141.04,141.34,140.85,141.25,10871.0,134.3351,134.6208,134.1541,134.5351,10871.0
2018-12-07 14:50:00,141.34,141.48,140.96,140.97,34398.0,134.6208,134.7542,134.2589,134.2684,34398.0
2018-12-07 14:55:00,140.89,140.96,140.63,140.71,9479.0,134.1922,134.2589,133.9446,134.0208,9479.0
2018-12-07 15:00:00,140.71,140.85,140.44,140.53,10125.0,134.0208,134.1541,133.7636,133.8493,10125.0
2018-12-07 15:05:00,140.46,140.88,140.45,140.88,10381.0,133.7827,134.1827,133.7731,134.1827,10381.0
2018-12-07 15:10:00,140.92,141.1,140.79,140.79,10488.0,134.2208,134.3922,134.097,134.097,10488.0
2018-12-07 15:15:00,140.73,141.0,140.58,140.89,17646.0,134.0398,134.297,133.897,134.1922,17646.0
2018-12-07 15:20:00,140.93,141.01,140.75,140.81,108099.0,134.2303,134.3065,134.0589,134.116,108099.0
2018-12-07 15:25:00,140.78,141.23,140.6,141.13,17908.0,134.0875,134.5161,133.916,134.4208,17908.0
2018-12-07 15:30:00,141.11,141.68,141.02,141.62,17644.0,134.4018,134.9447,134.316,134.8875,17644.0
2018-12-07 15:35:00,141.59,141.86,141.25,141.27,37697.0,134.859,135.1161,134.5351,134.5542,37697.0
2018-12-07 15:40:00,141.22,141.39,141.13,141.28,14656.0,134.5065,134.6685,134.4208,134.5637,14656.0
2018-12-07 15:45:00,141.24,141.32,140.83,140.84,11923.0,134.5256,134.6018,134.1351,134.1446,11923.0
2018-12-07 15:50:00,140.9,141.2,140.88,141.07,15329.0,134.2018,134.4875,134.1827,134.3637,15329.0
2018-12-07 15:55:00,141.09,141.16,140.9,140.9,61004.0,134.3827,134.4494,134.2018,134.2018,61004.0
2018-12-10 09:30:00,140.68,141.37,140.64,141.22,20847.0,133.9922,134.6494,133.9541,134.5065,20847.0
2018-12-10 09:35:00,141.25,141.49,141.06,141.13,11990.0,134.5351,134.7637,134.3541,134.4208,11990.0
2018-12-10 09:40:00,141.28,141.66,141.19,141.66,2255.0,134.5637,134.9256,134.478,134.9256,2255.0
2018-12-10 09:45:00,141.56,141.56,140.95,140.96,2333.0,134.8304,134.8304,134.2494,134.2589,2333.0
2018-12-10 09:50:00,140.87,140.88,140.0,140.25,13701.0,134.1732,134.1827,133.3445,133.5827,13701.0
2018-12-10 09:55:00,140.3,140.56,140.21,140.33,5225.0,133.6303,133.8779,133.5446,133.6589,5225.0
2018-12-10 10:00:00,140.23,140.55,140.11,140.54,8867.0,133.5636,133.8684,133.4493,133.8589,8867.0
2018-12-10 10:05:00,140.85,140.94,140.6,140.62,6779.0,134.1541,134.2399,133.916,133.9351,6779.0
2018-12-10 10:10:00,140.44,141.0,140.44,141.0,3427.0,133.7636,134.297,133.7636,134.297,3427.0
2018-12-10 10:15:00,141.08,141.21,140.85,141.21,11427.0,134.3732,134.497,134.1541,134.497,11427.0
2018-12-10 10:20:00,141.31,141.31,141.03,141.06,5151.0,134.5923,134.5923,134.3256,134.3541,5151.0
2018-12-10 10:25:00,141.04,141.08,140.6,140.7,11281.0,134.3351,134.3732,133.916,134.0113,11281.0
2018-12-10 10:30:00,140.61,140.9,140.29,140.34,4888.0,133.9255,134.2018,133.6208,133.6684,4888.0
2018-12-10 10:35:00,140.45,140.56,140.09,140.09,4024.0,133.7731,133.8779,133.4303,133.4303,4024.0
2018-12-10 10:40:00,140.03,140.09,139.82,139.9,14418.0,133.3731,133.4303,133.1731,133.2493,14418.0
2018-12-10 10:45:00,139.85,140.4,139.8,140.23,6928.0,133.2017,133.7255,133.154,133.5636,6928.0
2018-12-10 10:50:00,140.21,140.37,139.64,139.64,4860.0,133.5446,133.6969,133.0017,133.0017,4860.0
2018-12-10 10:55:00,139.7,140.04,139.69,139.79,5352.0,133.0588,133.3826,133.0493,133.1445,5352.0
2018-12-10 11:00:00,139.56,139.6,138.78,139.0,19471.0,132.9255,132.9636,132.1825,132.3921,19471.0
2018-12-10 11:05:00,138.97,139.28,138.96,139.06,9097.0,132.3635,132.6588,132.354,132.4492,9097.0
2018-12-10 11:10:00,139.06,139.24,138.9,139.24,9128.0,132.4492,132.6207,132.2968,132.6207,9128.0
2018-12-10 11:15:00,139.17,139.23,138.86,139.0,5593.0,132.554,132.6111,132.2587,132.3921,5593.0
2018-12-10 11:20:00,138.81,139.18,138.67,138.75,6459.0,132.2111,132.5635,132.0778,132.154,6459.0
2018-12-10 11:25:00,138.72,139.19,138.72,139.19,12454.0,132.1254,132.573,132.1254,132.573,12454.0
2018-12-10 11:30:00,139.3,139.49,139.21,139.21,7689.0,132.6778,132.8588,132.5921,132.5921,7689.0
2018-12-10 11:35:00,139.23,139.93,139.23,139.92,7435.0,132.6111,133.2779,132.6111,133.2683,7435.0
2018-12-10 11:40:00,139.86,139.95,139.73,139.88,466486.0,133.2112,133.2969,133.0874,133.2302,466486.0
2018-12-10 11:45:00,140.05,140.28,139.87,139.95,12428.0,133.3922,133.6112,133.2207,133.2969,12428.0
2018-12-10 11:50:00,140.01,140.15,139.94,139.99,14180.0,133.3541,133.4874,133.2874,133.335,14180.0
2018-12-10 11:55:00,140.02,140.15,139.62,139.68,12793.0,133.3636,133.4874,132.9826,133.0398,12793.0
2018-12-10 12:00:00,139.72,139.75,139.34,139.41,12604.0,133.0778,133.1064,132.7159,132.7826,12604.0
2018-12-10 12:05:00,139.33,139.74,139.29,139.54,7294.0,132.7064,133.0969,132.6683,132.9064,7294.0
2018-12-10 12:10:00,139.54,139.91,139.44,139.81,16154.0,132.9064,133.2588,132.8112,133.1636,16154.0
2018-12-10 12:15:00,139.8,139.95,139.44,139.44,14852.0,133.154,133.2969,132.8112,132.8112,14852.0
2018-12-10 12:20:00,139.44,139.57,139.26,139.34,11394.0,132.8112,132.935,132.6397,132.7159,11394.0
2018-12-10 12:25:00,139.41,139.55,139.34,139.45,8876.0,132.7826,132.9159,132.7159,132.8207,8876.0
2018-12-10 12:30:00,139.46,139.79,139.46,139.79,3465.0,132.8302,133.1445,132.8302,133.1445,3465.0
2018-12-10 12:35:00,139.77,140.45,139.77,140.36,14445.0,133.1255,133.7731,133.1255,133.6874,14445.0
2018-12-10 12:40:00,140.47,140.74,140.47,140.57,5074.0,133.7922,134.0494,133.7922,133.8874,5074.0
2018-12-10 12:45:00,140.52,140.96,140.45,140.96,11708.0,133.8398,134.2589,133.7731,134.2589,11708.0
2018-12-10 12:50:00,140.9,141.06,140.87,141.03,36622.0,134.2018,134.3541,134.1732,134.3256,36622.0
2018-12-10 12:55:00,140.89,140.98,140.71,140.75,13633.0,134.1922,134.278,134.0208,134.0589,13633.0
2018-12-10 13:00:00,140.84,140.96,140.64,140.64,28229.0,134.1446,134.2589,133.9541,133.9541,28229.0
2018-12-10 13:05:00,140.58,140.82,140.57,140.66,5257.0,133.897,134.1256,133.8874,133.9732,5257.0
2018-12-10 13:10:00,140.66,141.04,140.5,140.93,7765.0,133.9732,134.3351,133.8208,134.2303,7765.0
2018-12-10 13:15:00,140.91,140.96,140.74,140.96,11778.0,134.2113,134.2589,134.0494,134.2589,11778.0
2018-12-10 13:20:00,140.97,140.97,140.51,140.51,3911.0,134.2684,134.2684,133.8303,133.8303,3911.0
2018-12-10 13:25:00,140.48,140.65,140.41,140.45,5610.0,133.8017,133.9636,133.735,133.7731,5610.0
2018-12-10 13:30:00,140.41,140.93,140.38,140.93,5982.0,133.735,134.2303,133.7065,134.2303,5982.0
2018-12-10 13:35:00,140.99,141.2,140.99,141.03,15339.0,134.2875,134.4875,134.2875,134.3256,15339.0
2018-12-10 13:40:00,141.12,141.13,140.78,140.78,2547.0,134.4113,134.4208,134.0875,134.0875,2547.0
2018-12-10 13:45:00,140.83,141.06,140.8,141.02,4622.0,134.1351,134.3541,134.1065,134.316,4622.0
2018-12-10 13:50:00,141.11,141.41,141.06,141.27,3395.0,134.4018,134.6875,134.3541,134.5542,3395.0
2018-12-10 13:55:00,141.25,141.28,141.12,141.12,10705.0,134.5351,134.5637,134.4113,134.4113,10705.0
2018-12-10 14:00:00,141.11,141.24,140.98,141.02,3854.0,134.4018,134.5256,134.278,134.316,3854.0
2018-12-10 14:05:00,141.05,141.44,141.05,141.3,10077.0,134.3446,134.7161,134.3446,134.5827,10077.0
2018-12-10 14:10:00,141.3,141.31,141.02,141.02,16434.0,134.5827,134.5923,134.316,134.316,16434.0
2018-12-10 14:15:00,141.07,141.16,140.76,140.87,17238.0,134.3637,134.4494,134.0684,134.1732,17238.0
2018-12-10 14:20:00,140.9,141.06,140.67,140.93,8469.0,134.2018,134.3541,133.9827,134.2303,8469.0
2018-12-10 14:25:00,140.98,141.26,140.92,141.2,6833.0,134.278,134.5446,134.2208,134.4875,6833.0
2018-12-10 14:30:00,141.18,141.61,141.18,141.61,19299.0,134.4684,134.878,134.4684,134.878,19299.0
2018-12-10 14:35:00,141.69,141.75,141.57,141.61,7864.0,134.9542,135.0113,134.8399,134.878,7864.0
2018-12-10 14:40:00,141.54,141.72,141.52,141.69,45431.0,134.8113,134.9828,134.7923,134.9542,45431.0
2018-12-10 14:45:00,141.67,141.71,141.51,141.56,27523.0,134.9351,134.9732,134.7828,134.8304,27523.0
2018-12-10 14:50:00,141.58,141.74,141.54,141.62,20216.0,134.8494,135.0018,134.8113,134.8875,20216.0
2018-12-10 14:55:00,141.6,141.8,141.13,141.19,13991.0,134.8685,135.059,134.4208,134.478,13991.0
2018-12-10 15:00:00,141.15,141.33,141.11,141.2,13207.0,134.4399,134.6113,134.4018,134.4875,13207.0
2018-12-10 15:05:00,141.18,141.42,141.17,141.42,8654.0,134.4684,134.697,134.4589,134.697,8654.0
2018-12-10 15:10:00,141.43,141.46,141.19,141.26,23364.0,134.7066,134.7351,134.478,134.5446,23364.0
2018-12-10 15:15:00,141.19,141.19,140.91,141.07,21970.0,134.478,134.478,134.2113,134.3637,21970.0
2018-12-10 15:20:00,141.16,141.23,141.1,141.21,39795.0,134.4494,134.5161,134.3922,134.497,39795.0
2018-12-10 15:25:00,141.24,141.45,141.24,141.45,7778.0,134.5256,134.7256,134.5256,134.7256,7778.0
2018-12-10 15:30:00,141.47,142.03,141.47,141.97,18245.0,134.7447,135.278,134.7447,135.2209,18245.0
2018-12-10 15:35:00,142.01,142.25,141.91,142.12,19057.0,135.259,135.4876,135.1637,135.3638,19057.0
2018-12-10 15:40:00,142.13,142.13,141.98,142.02,12285.0,135.3733,135.3733,135.2304,135.2685,12285.0
2018-12-10 15:45:00,142.0,142.07,141.74,141.78,31697.0,135.2495,135.3161,135.0018,135.0399,31697.0
2018-12-10 15:50:00,141.77,141.89,141.71,141.87,20979.0,135.0304,135.1447,134.9732,135.1256,20979.0
2018-12-10 15:55:00,141.82,141.92,141.67,141.67,25448.0,135.078,135.1733,134.9351,134.9351,25448.0
2018-12-11 09:30:00,143.85,143.85,143.29,143.42,36983.0,137.0115,137.0115,136.4781,136.602,36983.0
2018-12-11 09:35:00,143.55,143.66,143.3,143.3,20159.0,136.7258,136.8305,136.4877,136.4877,20159.0
2018-12-11 09:40:00,143.36,143.57,143.21,143.57,6789.0,136.5448,136.7448,136.4019,136.7448,6789.0
2018-12-11 09:45:00,143.45,143.46,143.17,143.25,4761.0,136.6305,136.6401,136.3638,136.44,4761.0
2018-12-11 09:50:00,143.25,143.4,143.14,143.36,6753.0,136.44,136.5829,136.3353,136.5448,6753.0
2018-12-11 09:55:00,143.39,143.5,143.2,143.2,9147.0,136.5734,136.6782,136.3924,136.3924,9147.0
2018-12-11 10:00:00,143.23,143.55,143.23,143.5,8426.0,136.421,136.7258,136.421,136.6782,8426.0
2018-12-11 10:05:00,143.48,143.57,143.37,143.37,11503.0,136.6591,136.7448,136.5543,136.5543,11503.0
2018-12-11 10:10:00,143.32,143.32,142.85,142.98,7817.0,136.5067,136.5067,136.0591,136.1829,7817.0
2018-12-11 10:15:00,143.01,143.17,142.85,143.12,2794.0,136.2114,136.3638,136.0591,136.3162,2794.0
2018-12-11 10:20:00,143.22,143.62,143.21,143.61,8628.0,136.4115,136.7924,136.4019,136.7829,8628.0
2018-12-11 10:25:00,143.61,143.63,143.42,143.57,6178.0,136.7829,136.802,136.602,136.7448,6178.0
2018-12-11 10:30:00,143.51,143.52,143.42,143.42,1745.0,136.6877,136.6972,136.602,136.602,1745.0
2018-12-11 10:35:00,143.25,143.49,143.07,143.49,3942.0,136.44,136.6686,136.2686,136.6686,3942.0
2018-12-11 10:40:00,143.51,143.51,143.36,143.36,3609.0,136.6877,136.6877,136.5448,136.5448,3609.0
2018-12-11 10:45:00,143.41,143.42,142.85,142.85,10704.0,136.5924,136.602,136.0591,136.0591,10704.0
2018-12-11 10:50:00,142.85,142.95,142.77,142.8,9341.0,136.0591,136.1543,135.9829,136.0114,9341.0
2018-12-11 10:55:00,142.87,142.89,142.63,142.87,5153.0,136.0781,136.0972,135.8495,136.0781,5153.0
2018-12-11 11:00:00,142.83,142.84,142.56,142.76,8391.0,136.04,136.0495,135.7828,135.9733,8391.0
2018-12-11 11:05:00,142.75,142.87,142.61,142.87,11453.0,135.9638,136.0781,135.8305,136.0781,11453.0
2018-12-11 11:10:00,142.96,142.96,142.53,142.56,7791.0,136.1638,136.1638,135.7543,135.7828,7791.0
2018-12-11 11:15:00,142.59,142.65,142.38,142.62,11074.0,135.8114,135.8686,135.6114,135.84,11074.0
2018-12-11 11:20:00,142.65,142.83,142.53,142.76,8725.0,135.8686,136.04,135.7543,135.9733,8725.0
2018-12-11 11:25:00,142.78,142.81,142.46,142.56,6781.0,135.9924,136.021,135.6876,135.7828,6781.0
2018-12-11 11:30:00,142.56,142.63,142.3,142.3,4242.0,135.7828,135.8495,135.5352,135.5352,4242.0
2018-12-11 11:35:00,142.32,142.49,142.27,142.48,8107.0,135.5542,135.7162,135.5066,135.7066,8107.0
2018-12-11 11:40:00,142.43,142.46,142.2,142.4,9548.0,135.659,135.6876,135.44,135.6304,9548.0
2018-12-11 11:45:00,142.31,142.49,142.22,142.44,13627.0,135.5447,135.7162,135.459,135.6685,13627.0
2018-12-11 11:50:00,142.49,142.67,142.49,142.65,3055.0,135.7162,135.8876,135.7162,135.8686,3055.0
2018-12-11 11:55:00,142.66,142.75,142.5,142.69,5803.0,135.8781,135.9638,135.7257,135.9067,5803.0
2018-12-11 12:00:00,142.58,142.62,142.07,142.07,93230.0,135.8019,135.84,135.3161,135.3161,93230.0
2018-12-11 12:05:00,142.16,142.19,141.83,141.94,36432.0,135.4019,135.4304,135.0875,135.1923,36432.0
2018-12-11 12:10:00,141.94,141.94,141.71,141.78,5123.0,135.1923,135.1923,134.9732,135.0399,5123.0
2018-12-11 12:15:00,141.76,141.76,141.49,141.63,23102.0,135.0209,135.0209,134.7637,134.897,23102.0
2018-12-11 12:20:00,141.58,142.0,141.56,141.95,12045.0,134.8494,135.2495,134.8304,135.2018,12045.0
2018-12-11 12:25:00,141.94,142.0,141.8,141.86,5178.0,135.1923,135.2495,135.059,135.1161,5178.0
2018-12-11 12:30:00,141.86,142.02,141.72,141.72,6314.0,135.1161,135.2685,134.9828,134.9828,6314.0
2018-12-11 12:35:00,141.82,141.92,141.78,141.79,5093.0,135.078,135.1733,135.0399,135.0494,5093.0
2018-12-11 12:40:00,141.86,142.16,141.79,142.1,18641.0,135.1161,135.4019,135.0494,135.3447,18641.0
2018-12-11 12:45:00,142.06,142.09,141.98,142.05,11358.0,135.3066,135.3352,135.2304,135.2971,11358.0
2018-12-11 12:50:00,141.99,142.09,141.93,142.02,28271.0,135.2399,135.3352,135.1828,135.2685,28271.0
2018-12-11 12:55:00,142.04,142.07,141.82,141.91,15992.0,135.2876,135.3161,135.078,135.1637,15992.0
2018-12-11 13:00:00,141.89,142.01,141.77,141.9,8401.0,135.1447,135.259,135.0304,135.1542,8401.0
2018-12-11 13:05:00,141.9,142.01,141.73,141.88,8199.0,135.1542,135.259,134.9923,135.1352,8199.0
2018-12-11 13:10:00,141.85,141.91,141.65,141.66,13889.0,135.1066,135.1637,134.9161,134.9256,13889.0
2018-12-11 13:15:00,141.7,142.02,141.63,141.96,16941.0,134.9637,135.2685,134.897,135.2114,16941.0
2018-12-11 13:20:00,141.99,142.13,141.99,142.03,10031.0,135.2399,135.3733,135.2399,135.278,10031.0
2018-12-11 13:25:00,141.95,141.98,141.75,141.82,3643.0,135.2018,135.2304,135.0113,135.078,3643.0
2018-12-11 13:30:00,141.78,141.78,141.61,141.73,6175.0,135.0399,135.0399,134.878,134.9923,6175.0
2018-12-11 13:35:00,141.67,141.86,141.64,141.8,6961.0,134.9351,135.1161,134.9066,135.059,6961.0
2018-12-11 13:40:00,141.79,141.79,141.15,141.2,13664.0,135.0494,135.0494,134.4399,134.4875,13664.0
2018-12-11 13:45:00,141.14,141.29,141.02,141.12,6388.0,134.4303,134.5732,134.316,134.4113,6388.0
2018-12-11 13:50:00,141.14,141.21,140.84,140.9,28358.0,134.4303,134.497,134.1446,134.2018,28358.0
2018-12-11 13:55:00,140.99,141.11,140.97,140.97,19299.0,134.2875,134.4018,134.2684,134.2684,19299.0
2018-12-11 14:00:00,140.9,141.19,140.89,141.03,7271.0,134.2018,134.478,134.1922,134.3256,7271.0
2018-12-11 14:05:00,141.05,141.18,141.01,141.01,4119.0,134.3446,134.4684,134.3065,134.3065,4119.0
2018-12-11 14:10:00,140.93,141.08,140.85,141.08,5684.0,134.2303,134.3732,134.1541,134.3732,5684.0
2018-12-11 14:15:00,141.06,141.42,140.79,141.33,18490.0,134.3541,134.697,134.097,134.6113,18490.0
2018-12-11 14:20:00,141.29,141.49,141.24,141.42,63280.0,134.5732,134.7637,134.5256,134.697,63280.0
2018-12-11 14:25:00,141.44,142.0,141.44,142.0,6163.0,134.7161,135.2495,134.7161,135.2495,6163.0
2018-12-11 14:30:00,141.95,142.26,141.95,142.06,19056.0,135.2018,135.4971,135.2018,135.3066,19056.0
2018-12-11 14:35:00,142.2,142.2,141.96,141.98,5016.0,135.44,135.44,135.2114,135.2304,5016.0
2018-12-11 14:40:00,142.06,142.35,142.05,142.3,10047.0,135.3066,135.5828,135.2971,135.5352,10047.0
2018-12-11 14:45:00,142.29,142.52,142.16,142.16,21770.0,135.5257,135.7447,135.4019,135.4019,21770.0
2018-12-11 14:50:00,142.18,142.35,142.08,142.24,19904.0,135.4209,135.5828,135.3257,135.4781,19904.0
2018-12-11 14:55:00,142.3,142.3,142.06,142.15,18050.0,135.5352,135.5352,135.3066,135.3923,18050.0
2018-12-11 15:00:00,142.11,142.11,141.8,142.01,8510.0,135.3542,135.3542,135.059,135.259,8510.0
2018-12-11 15:05:00,142.0,142.28,141.86,142.28,33623.0,135.2495,135.5161,135.1161,135.5161,33623.0
2018-12-11 15:10:00,142.27,142.88,142.26,142.83,38966.0,135.5066,136.0876,135.4971,136.04,38966.0
2018-12-11 15:15:00,142.79,142.8,142.58,142.63,8162.0,136.0019,136.0114,135.8019,135.8495,8162.0
2018-12-11 15:20:00,142.6,142.66,142.57,142.58,6031.0,135.8209,135.8781,135.7924,135.8019,6031.0
2018-12-11 15:25:00,142.57,142.64,142.52,142.54,3729.0,135.7924,135.859,135.7447,135.7638,3729.0
2018-12-11 15:30:00,142.44,142.87,142.44,142.68,13916.0,135.6685,136.0781,135.6685,135.8971,13916.0
2018-12-11 15:35:00,142.63,142.64,142.34,142.41,17958.0,135.8495,135.859,135.5733,135.64,17958.0
2018-12-11 15:40:00,142.39,142.39,142.16,142.19,41974.0,135.6209,135.6209,135.4019,135.4304,41974.0
2018-12-11 15:45:00,142.12,142.25,142.05,142.08,21604.0,135.3638,135.4876,135.2971,135.3257,21604.0
2018-12-11 15:50:00,142.08,142.15,141.9,142.03,71415.0,135.3257,135.3923,135.1542,135.278,71415.0
2018-12-11 15:55:00,142.0,142.0,141.73,141.77,29906.0,135.2495,135.2495,134.9923,135.0304,29906.0
2018-12-12 09:30:00,143.75,143.75,143.37,143.59,36748.0,136.9163,136.9163,136.5543,136.7639,36748.0
2018-12-12 09:35:00,143.49,143.68,143.48,143.63,7008.0,136.6686,136.8496,136.6591,136.802,7008.0
2018-12-12 09:40:00,143.45,143.6,143.4,143.6,6485.0,136.6305,136.7734,136.5829,136.7734,6485.0
2018-12-12 09:45:00,143.65,143.65,143.29,143.4,3731.0,136.821,136.821,136.4781,136.5829,3731.0
2018-12-12 09:50:00,143.52,143.59,143.45,143.46,5974.0,136.6972,136.7639,136.6305,136.6401,5974.0
2018-12-12 09:55:00,143.4,143.82,143.4,143.82,5171.0,136.5829,136.9829,136.5829,136.9829,5171.0
2018-12-12 10:00:00,143.83,143.83,143.68,143.71,1003.0,136.9925,136.9925,136.8496,136.8782,1003.0
2018-12-12 10:05:00,143.94,143.96,143.74,143.96,10142.0,137.0972,137.1163,136.9067,137.1163,10142.0
2018-12-12 10:10:00,143.85,144.29,143.82,144.29,8146.0,137.0115,137.4306,136.9829,137.4306,8146.0
2018-12-12 10:15:00,144.23,144.29,144.16,144.27,4959.0,137.3734,137.4306,137.3068,137.4115,4959.0
2018-12-12 10:20:00,144.19,144.33,144.16,144.25,3819.0,137.3353,137.4687,137.3068,137.3925,3819.0
2018-12-12 10:25:00,144.26,144.27,144.05,144.05,8232.0,137.402,137.4115,137.202,137.202,8232.0
2018-12-12 10:30:00,143.96,144.23,143.94,144.22,17089.0,137.1163,137.3734,137.0972,137.3639,17089.0
2018-12-12 10:35:00,144.2,144.26,143.83,143.88,6656.0,137.3449,137.402,136.9925,137.0401,6656.0
2018-12-12 10:40:00,143.78,143.99,143.71,143.98,11442.0,136.9448,137.1449,136.8782,137.1353,11442.0
2018-12-12 10:45:00,143.97,144.21,143.91,144.21,8382.0,137.1258,137.3544,137.0687,137.3544,8382.0
2018-12-12 10:50:00,144.34,144.43,144.22,144.27,8190.0,137.4782,137.5639,137.3639,137.4115,8190.0
2018-12-12 10:55:00,144.32,144.54,144.31,144.49,3295.0,137.4592,137.6687,137.4496,137.6211,3295.0
2018-12-12 11:00:00,144.44,144.59,144.28,144.56,2653.0,137.5735,137.7163,137.4211,137.6878,2653.0
2018-12-12 11:05:00,144.58,144.59,144.39,144.59,3989.0,137.7068,137.7163,137.5258,137.7163,3989.0
2018-12-12 11:10:00,144.54,144.55,144.33,144.35,11325.0,137.6687,137.6782,137.4687,137.4877,11325.0
2018-12-12 11:15:00,144.53,144.75,144.51,144.65,5417.0,137.6592,137.8687,137.6401,137.7735,5417.0
2018-12-12 11:20:00,144.59,144.64,144.51,144.63,2879.0,137.7163,137.764,137.6401,137.7544,2879.0
2018-12-12 11:25:00,144.68,144.71,144.42,144.42,7463.0,137.8021,137.8306,137.5544,137.5544,7463.0
2018-12-12 11:30:00,144.45,144.47,144.29,144.3,1102.0,137.583,137.602,137.4306,137.4401,1102.0
2018-12-12 11:35:00,144.19,144.31,144.19,144.3,1673.0,137.3353,137.4496,137.3353,137.4401,1673.0
2018-12-12 11:40:00,144.31,144.46,144.28,144.45,10420.0,137.4496,137.5925,137.4211,137.583,10420.0
2018-12-12 11:45:00,144.49,144.64,144.45,144.58,6563.0,137.6211,137.764,137.583,137.7068,6563.0
2018-12-12 11:50:00,144.61,144.76,144.55,144.68,3300.0,137.7354,137.8783,137.6782,137.8021,3300.0
2018-12-12 11:55:00,144.45,144.52,144.43,144.5,1397.0,137.583,137.6497,137.5639,137.6306,1397.0
2018-12-12 12:00:00,144.76,144.8,144.67,144.8,4338.0,137.8783,137.9164,137.7925,137.9164,4338.0
2018-12-12 12:05:00,144.71,144.71,144.45,144.56,3370.0,137.8306,137.8306,137.583,137.6878,3370.0
2018-12-12 12:10:00,144.57,144.61,144.43,144.49,10457.0,137.6973,137.7354,137.5639,137.6211,10457.0
2018-12-12 12:15:00,144.45,144.47,144.34,144.43,29160.0,137.583,137.602,137.4782,137.5639,29160.0
2018-12-12 12:20:00,144.38,144.5,144.29,144.43,3613.0,137.5163,137.6306,137.4306,137.5639,3613.0
2018-12-12 12:25:00,144.38,144.47,144.37,144.45,6734.0,137.5163,137.602,137.5068,137.583,6734.0
2018-12-12 12:30:00,144.51,144.58,144.44,144.49,10532.0,137.6401,137.7068,137.5735,137.6211,10532.0
2018-12-12 12:35:00,144.49,144.56,144.31,144.34,16201.0,137.6211,137.6878,137.4496,137.4782,16201.0
2018-12-12 12:40:00,144.36,144.5,144.36,144.45,5680.0,137.4973,137.6306,137.4973,137.583,5680.0
2018-12-12 12:45:00,144.46,144.48,144.39,144.46,3885.0,137.5925,137.6116,137.5258,137.5925,3885.0
2018-12-12 12:50:00,144.5,144.67,144.48,144.62,3494.0,137.6306,137.7925,137.6116,137.7449,3494.0
2018-12-12 12:55:00,144.64,144.74,144.59,144.71,12846.0,137.764,137.8592,137.7163,137.8306,12846.0
2018-12-12 13:00:00,144.71,144.73,144.64,144.68,7241.0,137.8306,137.8497,137.764,137.8021,7241.0
2018-12-12 13:05:00,144.67,144.69,144.59,144.61,23988.0,137.7925,137.8116,137.7163,137.7354,23988.0
2018-12-12 13:10:00,144.63,144.83,144.63,144.8,33934.0,137.7544,137.9449,137.7544,137.9164,33934.0
2018-12-12 13:15:00,144.76,144.86,144.73,144.74,19439.0,137.8783,137.9735,137.8497,137.8592,19439.0
2018-12-12 13:20:00,144.75,144.78,144.67,144.69,20394.0,137.8687,137.8973,137.7925,137.8116,20394.0
2018-12-12 13:25:00,144.65,144.75,144.61,144.74,8151.0,137.7735,137.8687,137.7354,137.8592,8151.0
2018-12-12 13:30:00,144.77,144.77,144.68,144.73,17324.0,137.8878,137.8878,137.8021,137.8497,17324.0
2018-12-12 13:35:00,144.73,144.73,144.58,144.66,6752.0,137.8497,137.8497,137.7068,137.783,6752.0
2018-12-12 13:40:00,144.64,144.66,144.58,144.58,4560.0,137.764,137.783,137.7068,137.7068,4560.0
2018-12-12 13:45:00,144.6,144.6,144.5,144.57,9276.0,137.7259,137.7259,137.6306,137.6973,9276.0
2018-12-12 13:50:00,144.57,144.64,144.45,144.45,22659.0,137.6973,137.764,137.583,137.583,22659.0
2018-12-12 13:55:00,144.41,144.44,144.29,144.44,12869.0,137.5449,137.5735,137.4306,137.5735,12869.0
2018-12-12 14:00:00,144.45,144.47,144.2,144.21,8490.0,137.583,137.602,137.3449,137.3544,8490.0
2018-12-12 14:05:00,144.15,144.22,143.98,143.99,8655.0,137.2973,137.3639,137.1353,137.1449,8655.0
2018-12-12 14:10:00,143.97,143.98,143.73,143.91,10711.0,137.1258,137.1353,136.8972,137.0687,10711.0
2018-12-12 14:15:00,143.86,144.0,143.85,144.0,8780.0,137.021,137.1544,137.0115,137.1544,8780.0
2018-12-12 14:20:00,144.09,144.09,143.8,143.87,9117.0,137.2401,137.2401,136.9639,137.0306,9117.0
2018-12-12 14:25:00,143.87,143.94,143.45,143.54,17593.0,137.0306,137.0972,136.6305,136.7163,17593.0
2018-12-12 14:30:00,143.53,143.6,143.29,143.49,14866.0,136.7067,136.7734,136.4781,136.6686,14866.0
2018-12-12 14:35:00,143.63,143.63,143.47,143.54,6780.0,136.802,136.802,136.6496,136.7163,6780.0
2018-12-12 14:40:00,143.58,143.63,143.19,143.36,16599.0,136.7543,136.802,136.3829,136.5448,16599.0
2018-12-12 14:45:00,143.37,143.44,143.19,143.29,16815.0,136.5543,136.621,136.3829,136.4781,16815.0
2018-12-12 14:50:00,143.23,143.39,143.11,143.35,9031.0,136.421,136.5734,136.3067,136.5353,9031.0
2018-12-12 14:55:00,143.37,143.68,143.31,143.61,17741.0,136.5543,136.8496,136.4972,136.7829,17741.0
2018-12-12 15:00:00,143.61,143.68,143.46,143.56,6660.0,136.7829,136.8496,136.6401,136.7353,6660.0
2018-12-12 15:05:00,143.51,143.72,143.44,143.66,10074.0,136.6877,136.8877,136.621,136.8305,10074.0
2018-12-12 15:10:00,143.81,143.95,143.74,143.74,15186.0,136.9734,137.1068,136.9067,136.9067,15186.0
2018-12-12 15:15:00,143.7,143.71,143.38,143.44,12961.0,136.8686,136.8782,136.5639,136.621,12961.0
2018-12-12 15:20:00,143.46,143.52,143.4,143.47,10962.0,136.6401,136.6972,136.5829,136.6496,10962.0
2018-12-12 15:25:00,143.51,143.65,143.31,143.35,30547.0,136.6877,136.821,136.4972,136.5353,30547.0
2018-12-12 15:30:00,143.34,143.55,143.34,143.42,20848.0,136.5258,136.7258,136.5258,136.602,20848.0
2018-12-12 15:35:00,143.43,143.76,143.43,143.75,22720.0,136.6115,136.9258,136.6115,136.9163,22720.0
2018-12-12 15:40:00,143.76,143.85,143.6,143.64,21805.0,136.9258,137.0115,136.7734,136.8115,21805.0
2018-12-12 15:45:00,143.61,143.61,143.45,143.45,11004.0,136.7829,136.7829,136.6305,136.6305,11004.0
2018-12-12 15:50:00,143.45,143.48,143.26,143.33,25717.0,136.6305,136.6591,136.4496,136.5162,25717.0
2018-12-12 15:55:00,143.29,143.29,142.8,142.87,25313.0,136.4781,136.4781,136.0114,136.0781,25313.0
2018-12-13 09:30:00,143.38,143.6,143.33,143.4,22434.0,136.5639,136.7734,136.5162,136.5829,22434.0
2018-12-13 09:35:00,143.4,143.91,143.39,143.73,3469.0,136.5829,137.0687,136.5734,136.8972,3469.0
2018-12-13 09:40:00,143.83,143.89,143.54,143.54,10847.0,136.9925,137.0496,136.7163,136.7163,10847.0
2018-12-13 09:45:00,143.53,143.6,143.38,143.45,3571.0,136.7067,136.7734,136.5639,136.6305,3571.0
2018-12-13 09:50:00,143.4,143.47,143.0,143.04,22448.0,136.5829,136.6496,136.2019,136.24,22448.0
2018-12-13 09:55:00,143.0,143.21,143.0,143.13,4098.0,136.2019,136.4019,136.2019,136.3257,4098.0
2018-12-13 10:00:00,143.11,143.67,143.09,143.67,3562.0,136.3067,136.8401,136.2876,136.8401,3562.0
2018-12-13 10:05:00,143.72,143.78,143.59,143.59,3495.0,136.8877,136.9448,136.7639,136.7639,3495.0
2018-12-13 10:10:00,143.58,143.95,143.58,143.87,2728.0,136.7543,137.1068,136.7543,137.0306,2728.0
2018-12-13 10:15:00,143.87,143.88,143.67,143.67,1655.0,137.0306,137.0401,136.8401,136.8401,1655.0
2018-12-13 10:20:00,143.55,143.65,143.55,143.6,1995.0,136.7258,136.821,136.7258,136.7734,1995.0
2018-12-13 10:25:00,143.5,143.65,143.21,143.28,4581.0,136.6782,136.821,136.4019,136.4686,4581.0
2018-12-13 10:30:00,143.29,143.36,143.12,143.15,4017.0,136.4781,136.5448,136.3162,136.3448,4017.0
2018-12-13 10:35:00,143.19,143.33,143.07,143.07,3730.0,136.3829,136.5162,136.2686,136.2686,3730.0
2018-12-13 10:40:00,142.91,143.0,142.87,142.92,5783.0,136.1162,136.2019,136.0781,136.1257,5783.0
2018-12-13 10:45:00,143.02,143.05,142.68,142.79,3946.0,136.221,136.2495,135.8971,136.0019,3946.0
2018-12-13 10:50:00,142.76,142.77,142.38,142.55,7290.0,135.9733,135.9829,135.6114,135.7733,7290.0
2018-12-13 10:55:00,142.61,142.89,142.59,142.86,5781.0,135.8305,136.0972,135.8114,136.0686,5781.0
2018-12-13 11:00:00,142.85,142.85,142.51,142.75,8877.0,136.0591,136.0591,135.7352,135.9638,8877.0
2018-12-13 11:05:00,142.65,143.01,142.65,142.91,18526.0,135.8686,136.2114,135.8686,136.1162,18526.0
2018-12-13 11:10:00,142.87,142.88,142.66,142.67,5434.0,136.0781,136.0876,135.8781,135.8876,5434.0
2018-12-13 11:15:00,142.64,142.72,142.41,142.66,12870.0,135.859,135.9352,135.64,135.8781,12870.0
2018-12-13 11:20:00,142.55,142.62,142.4,142.53,3371.0,135.7733,135.84,135.6304,135.7543,3371.0
2018-12-13 11:25:00,142.55,142.84,142.54,142.78,7342.0,135.7733,136.0495,135.7638,135.9924,7342.0
2018-12-13 11:30:00,142.69,142.92,142.69,142.75,8776.0,135.9067,136.1257,135.9067,135.9638,8776.0
2018-12-13 11:35:00,142.84,142.84,142.74,142.82,19016.0,136.0495,136.0495,135.9543,136.0305,19016.0
2018-12-13 11:40:00,142.81,143.26,142.68,143.24,4526.0,136.021,136.4496,135.8971,136.4305,4526.0
2018-12-13 11:45:00,143.12,143.12,142.97,142.97,4776.0,136.3162,136.3162,136.1733,136.1733,4776.0
2018-12-13 11:50:00,142.9,142.9,142.61,142.67,3644.0,136.1067,136.1067,135.8305,135.8876,3644.0
2018-12-13 11:55:00,142.65,142.9,142.64,142.79,2795.0,135.8686,136.1067,135.859,136.0019,2795.0
2018-12-13 12:00:00,142.26,142.37,142.2,142.34,3377.0,135.4971,135.6019,135.44,135.5733,3377.0
2018-12-13 12:05:00,142.29,142.43,142.29,142.36,7671.0,135.5257,135.659,135.5257,135.5923,7671.0
2018-12-13 12:10:00,142.43,142.44,142.25,142.4,5031.0,135.659,135.6685,135.4876,135.6304,5031.0
2018-12-13 12:15:00,142.29,142.44,142.22,142.32,9126.0,135.5257,135.6685,135.459,135.5542,9126.0
2018-12-13 12:20:00,142.34,142.36,142.16,142.16,1961.0,135.5733,135.5923,135.4019,135.4019,1961.0
2018-12-13 12:25:00,142.18,142.19,142.1,142.19,4108.0,135.4209,135.4304,135.3447,135.4304,4108.0
2018-12-13 12:30:00,142.28,142.35,142.19,142.35,3027.0,135.5161,135.5828,135.4304,135.5828,3027.0
2018-12-13 12:35:00,142.33,142.6,142.3,142.59,3923.0,135.5638,135.8209,135.5352,135.8114,3923.0
2018-12-13 12:40:00,142.58,142.6,142.42,142.42,10128.0,135.8019,135.8209,135.6495,135.6495,10128.0
2018-12-13 12:45:00,142.45,142.56,142.39,142.5,7926.0,135.6781,135.7828,135.6209,135.7257,7926.0
2018-12-13 12:50:00,142.46,142.53,142.28,142.34,9164.0,135.6876,135.7543,135.5161,135.5733,9164.0
2018-12-13 12:55:00,142.31,142.39,142.29,142.33,9967.0,135.5447,135.6209,135.5257,135.5638,9967.0
2018-12-13 13:00:00,142.36,142.4,142.13,142.16,10792.0,135.5923,135.6304,135.3733,135.4019,10792.0
2018-12-13 13:05:00,142.12,142.25,141.97,142.25,4295.0,135.3638,135.4876,135.2209,135.4876,4295.0
2018-12-13 13:10:00,142.2,142.34,142.05,142.3,9620.0,135.44,135.5733,135.2971,135.5352,9620.0
2018-12-13 13:15:00,142.29,142.35,142.21,142.22,3916.0,135.5257,135.5828,135.4495,135.459,3916.0
2018-12-13 13:20:00,142.26,142.36,142.22,142.36,2523.0,135.4971,135.5923,135.459,135.5923,2523.0
2018-12-13 13:25:00,142.28,142.28,141.99,142.14,23721.0,135.5161,135.5161,135.2399,135.3828,23721.0
2018-12-13 13:30:00,142.24,142.55,142.24,142.44,29848.0,135.4781,135.7733,135.4781,135.6685,29848.0
2018-12-13 13:35:00,142.44,142.8,142.34,142.8,19600.0,135.6685,136.0114,135.5733,136.0114,19600.0
2018-12-13 13:40:00,142.85,142.87,142.77,142.78,4809.0,136.0591,136.0781,135.9829,135.9924,4809.0
2018-12-13 13:45:00,142.72,142.75,142.57,142.58,7422.0,135.9352,135.9638,135.7924,135.8019,7422.0
2018-12-13 13:50:00,142.56,142.62,142.38,142.39,10680.0,135.7828,135.84,135.6114,135.6209,10680.0
2018-12-13 13:55:00,142.4,142.48,142.2,142.23,27493.0,135.6304,135.7066,135.44,135.4685,27493.0
2018-12-13 14:00:00,142.36,142.39,142.25,142.25,21645.0,135.5923,135.6209,135.4876,135.4876,21645.0
2018-12-13 14:05:00,142.23,142.25,141.99,142.09,4826.0,135.4685,135.4876,135.2399,135.3352,4826.0
2018-12-13 14:10:00,141.97,142.16,141.96,142.07,6481.0,135.2209,135.4019,135.2114,135.3161,6481.0
2018-12-13 14:15:00,142.08,142.16,142.05,142.11,13183.0,135.3257,135.4019,135.2971,135.3542,13183.0
2018-12-13 14:20:00,142.16,142.19,142.06,142.08,13385.0,135.4019,135.4304,135.3066,135.3257,13385.0
2018-12-13 14:25:00,142.1,142.23,141.91,142.2,22038.0,135.3447,135.4685,135.1637,135.44,22038.0
2018-12-13 14:30:00,142.18,142.27,142.08,142.1,17338.0,135.4209,135.5066,135.3257,135.3447,17338.0
2018-12-13 14:35:00,142.01,142.13,141.89,142.09,7175.0,135.259,135.3733,135.1447,135.3352,7175.0
2018-12-13 14:40:00,142.11,142.2,142.05,142.07,65452.0,135.3542,135.44,135.2971,135.3161,65452.0
2018-12-13 14:45:00,142.11,142.16,142.04,142.07,5243.0,135.3542,135.4019,135.2876,135.3161,5243.0
2018-12-13 14:50:00,142.1,142.42,142.1,142.35,9498.0,135.3447,135.6495,135.3447,135.5828,9498.0
2018-12-13 14:55:00,142.29,142.47,142.29,142.41,3815.0,135.5257,135.6971,135.5257,135.64,3815.0
2018-12-13 15:00:00,142.43,142.44,142.24,142.34,10660.0,135.659,135.6685,135.4781,135.5733,10660.0
2018-12-13 15:05:00,142.32,142.32,142.18,142.18,4708.0,135.5542,135.5542,135.4209,135.4209,4708.0
2018-12-13 15:10:00,142.18,142.39,142.13,142.35,10425.0,135.4209,135.6209,135.3733,135.5828,10425.0
2018-12-13 15:15:00,142.4,142.59,142.38,142.55,22377.0,135.6304,135.8114,135.6114,135.7733,22377.0
2018-12-13 15:20:00,142.55,142.64,142.49,142.58,4761.0,135.7733,135.859,135.7162,135.8019,4761.0
2018-12-13 15:25:00,142.57,142.62,142.45,142.49,14899.0,135.7924,135.84,135.6781,135.7162,14899.0
2018-12-13 15:30:00,142.43,142.6,142.36,142.5,16015.0,135.659,135.8209,135.5923,135.7257,16015.0
2018-12-13 15:35:00,142.5,142.51,142.3,142.42,8635.0,135.7257,135.7352,135.5352,135.6495,8635.0
2018-12-13 15:40:00,142.47,142.89,142.47,142.87,17445.0,135.6971,136.0972,135.6971,136.0781,17445.0
2018-12-13 15:45:00,142.88,142.99,142.65,142.72,19423.0,136.0876,136.1924,135.8686,135.9352,19423.0
2018-12-13 15:50:00,142.71,142.71,142.6,142.62,10908.0,135.9257,135.9257,135.8209,135.84,10908.0
2018-12-13 15:55:00,142.64,142.79,142.64,142.66,17585.0,135.859,136.0019,135.859,135.8781,17585.0
2018-12-14 09:30:00,141.22,141.22,140.83,141.06,24748.0,134.5065,134.5065,134.1351,134.3541,24748.0
2018-12-14 09:35:00,140.89,140.95,140.81,140.85,2031.0,134.1922,134.2494,134.116,134.1541,2031.0
2018-12-14 09:40:00,140.96,141.12,140.85,141.08,12381.0,134.2589,134.4113,134.1541,134.3732,12381.0
2018-12-14 09:45:00,141.16,141.4,141.16,141.25,11634.0,134.4494,134.678,134.4494,134.5351,11634.0
2018-12-14 09:50:00,141.15,141.32,141.0,141.26,6059.0,134.4399,134.6018,134.297,134.5446,6059.0
2018-12-14 09:55:00,141.32,141.48,141.2,141.36,8789.0,134.6018,134.7542,134.4875,134.6399,8789.0
2018-12-14 10:00:00,141.37,141.59,141.32,141.53,5662.0,134.6494,134.859,134.6018,134.8018,5662.0
2018-12-14 10:05:00,141.51,141.51,141.27,141.38,4070.0,134.7828,134.7828,134.5542,134.6589,4070.0
2018-12-14 10:10:00,141.38,141.39,141.21,141.31,13723.0,134.6589,134.6685,134.497,134.5923,13723.0
2018-12-14 10:15:00,141.39,141.73,141.39,141.55,3828.0,134.6685,134.9923,134.6685,134.8209,3828.0
2018-12-14 10:20:00,141.6,141.66,141.5,141.51,10338.0,134.8685,134.9256,134.7732,134.7828,10338.0
2018-12-14 10:25:00,141.51,141.54,141.13,141.19,7280.0,134.7828,134.8113,134.4208,134.478,7280.0
2018-12-14 10:30:00,141.17,141.17,140.92,140.99,5514.0,134.4589,134.4589,134.2208,134.2875,5514.0
2018-12-14 10:35:00,140.92,141.3,140.92,141.3,9039.0,134.2208,134.5827,134.2208,134.5827,9039.0
2018-12-14 10:40:00,141.26,141.36,141.19,141.2,6703.0,134.5446,134.6399,134.478,134.4875,6703.0
2018-12-14 10:45:00,141.35,141.51,141.35,141.5,5045.0,134.6304,134.7828,134.6304,134.7732,5045.0
2018-12-14 10:50:00,141.43,141.68,141.42,141.65,4245.0,134.7066,134.9447,134.697,134.9161,4245.0
2018-12-14 10:55:00,141.59,141.59,141.35,141.38,13924.0,134.859,134.859,134.6304,134.6589,13924.0
2018-12-14 11:00:00,141.37,141.55,141.31,141.51,6799.0,134.6494,134.8209,134.5923,134.7828,6799.0
2018-12-14 11:05:00,141.54,141.64,141.49,141.49,6429.0,134.8113,134.9066,134.7637,134.7637,6429.0
2018-12-14 11:10:00,141.38,141.42,141.17,141.25,9102.0,134.6589,134.697,134.4589,134.5351,9102.0
2018-12-14 11:15:00,141.24,141.41,141.22,141.34,3659.0,134.5256,134.6875,134.5065,134.6208,3659.0
2018-12-14 11:20:00,141.31,141.36,140.88,140.9,6793.0,134.5923,134.6399,134.1827,134.2018,6793.0
2018-12-14 11:25:00,140.87,141.08,140.81,141.03,11657.0,134.1732,134.3732,134.116,134.3256,11657.0
2018-12-14 11:30:00,141.05,141.26,141.05,141.2,8268.0,134.3446,134.5446,134.3446,134.4875,8268.0
2018-12-14 11:35:00,141.16,141.21,140.96,141.08,5683.0,134.4494,134.497,134.2589,134.3732,5683.0
2018-12-14 11:40:00,141.11,141.24,140.92,140.92,3470.0,134.4018,134.5256,134.2208,134.2208,3470.0
2018-12-14 11:45:00,140.89,140.89,140.67,140.68,6912.0,134.1922,134.1922,133.9827,133.9922,6912.0
2018-12-14 11:50:00,140.66,140.66,140.39,140.56,4567.0,133.9732,133.9732,133.716,133.8779,4567.0
2018-12-14 11:55:00,140.59,140.62,140.25,140.25,7604.0,133.9065,133.9351,133.5827,133.5827,7604.0
2018-12-14 12:00:00,140.38,140.59,140.38,140.49,5515.0,133.7065,133.9065,133.7065,133.8112,5515.0
2018-12-14 12:05:00,140.5,140.65,140.44,140.46,14762.0,133.8208,133.9636,133.7636,133.7827,14762.0
2018-12-14 12:10:00,140.42,140.51,140.29,140.29,10989.0,133.7446,133.8303,133.6208,133.6208,10989.0
2018-12-14 12:15:00,140.28,140.65,140.28,140.65,8862.0,133.6112,133.9636,133.6112,133.9636,8862.0
2018-12-14 12:20:00,140.62,140.73,140.58,140.71,16594.0,133.9351,134.0398,133.897,134.0208,16594.0
2018-12-14 12:25:00,140.71,140.75,140.6,140.75,4039.0,134.0208,134.0589,133.916,134.0589,4039.0
2018-12-14 12:30:00,140.77,140.97,140.77,140.82,9137.0,134.0779,134.2684,134.0779,134.1256,9137.0
2018-12-14 12:35:00,140.84,140.87,140.72,140.75,7624.0,134.1446,134.1732,134.0303,134.0589,7624.0
2018-12-14 12:40:00,140.71,140.71,140.56,140.6,14414.0,134.0208,134.0208,133.8779,133.916,14414.0
2018-12-14 12:45:00,140.64,140.66,140.54,140.58,12609.0,133.9541,133.9732,133.8589,133.897,12609.0
2018-12-14 12:50:00,140.61,140.71,140.61,140.7,7596.0,133.9255,134.0208,133.9255,134.0113,7596.0
2018-12-14 12:55:00,140.75,140.8,140.58,140.61,6723.0,134.0589,134.1065,133.897,133.9255,6723.0
2018-12-14 13:00:00,140.57,140.57,140.37,140.4,17188.0,133.8874,133.8874,133.6969,133.7255,17188.0
2018-12-14 13:05:00,140.42,140.73,140.4,140.69,7859.0,133.7446,134.0398,133.7255,134.0017,7859.0
2018-12-14 13:10:00,140.69,140.88,140.67,140.83,14316.0,134.0017,134.1827,133.9827,134.1351,14316.0
2018-12-14 13:15:00,140.78,140.81,140.64,140.65,6143.0,134.0875,134.116,133.9541,133.9636,6143.0
2018-12-14 13:20:00,140.59,140.63,140.52,140.52,3065.0,133.9065,133.9446,133.8398,133.8398,3065.0
2018-12-14 13:25:00,140.5,140.65,140.5,140.54,12824.0,133.8208,133.9636,133.8208,133.8589,12824.0
2018-12-14 13:30:00,140.49,140.52,140.14,140.16,13290.0,133.8112,133.8398,133.4779,133.4969,13290.0
2018-12-14 13:35:00,140.14,140.3,140.13,140.3,11994.0,133.4779,133.6303,133.4684,133.6303,11994.0
2018-12-14 13:40:00,140.24,140.39,140.24,140.39,5532.0,133.5731,133.716,133.5731,133.716,5532.0
2018-12-14 13:45:00,140.41,140.56,140.35,140.4,12648.0,133.735,133.8779,133.6779,133.7255,12648.0
2018-12-14 13:50:00,140.39,140.5,140.37,140.41,13666.0,133.716,133.8208,133.6969,133.735,13666.0
2018-12-14 13:55:00,140.37,140.41,140.23,140.27,25494.0,133.6969,133.735,133.5636,133.6017,25494.0
2018-12-14 14:00:00,140.28,140.34,140.2,140.31,59562.0,133.6112,133.6684,133.535,133.6398,59562.0
2018-12-14 14:05:00,140.32,140.44,140.32,140.38,7343.0,133.6493,133.7636,133.6493,133.7065,7343.0
2018-12-14 14:10:00,140.37,140.38,140.12,140.22,14078.0,133.6969,133.7065,133.4588,133.5541,14078.0
2018-12-14 14:15:00,140.25,140.38,140.21,140.27,26645.0,133.5827,133.7065,133.5446,133.6017,26645.0
2018-12-14 14:20:00,140.32,140.46,140.32,140.46,23747.0,133.6493,133.7827,133.6493,133.7827,23747.0
2018-12-14 14:25:00,140.46,140.5,140.26,140.41,9392.0,133.7827,133.8208,133.5922,133.735,9392.0
2018-12-14 14:30:00,140.31,140.38,140.13,140.15,18664.0,133.6398,133.7065,133.4684,133.4874,18664.0
2018-12-14 14:35:00,140.14,140.17,139.83,139.84,10636.0,133.4779,133.5065,133.1826,133.1921,10636.0
2018-12-14 14:40:00,139.83,140.03,139.67,139.76,17113.0,133.1826,133.3731,133.0302,133.1159,17113.0
2018-12-14 14:45:00,139.8,139.95,139.75,139.78,10948.0,133.154,133.2969,133.1064,133.135,10948.0
2018-12-14 14:50:00,139.77,139.77,139.61,139.63,7292.0,133.1255,133.1255,132.9731,132.9921,7292.0
2018-12-14 14:55:00,139.65,140.07,139.57,139.99,25159.0,133.0112,133.4112,132.935,133.335,25159.0
2018-12-14 15:00:00,139.97,140.11,139.88,139.89,24464.0,133.316,133.4493,133.2302,133.2398,24464.0
2018-12-14 15:05:00,139.87,140.04,139.78,139.81,47645.0,133.2207,133.3826,133.135,133.1636,47645.0
2018-12-14 15:10:00,139.81,140.32,139.81,140.15,12620.0,133.1636,133.6493,133.1636,133.4874,12620.0
2018-12-14 15:15:00,140.13,140.18,140.02,140.16,48105.0,133.4684,133.516,133.3636,133.4969,48105.0
2018-12-14 15:20:00,140.15,140.16,139.88,139.96,26128.0,133.4874,133.4969,133.2302,133.3064,26128.0
2018-12-14 15:25:00,139.92,140.04,139.91,139.91,12924.0,133.2683,133.3826,133.2588,133.2588,12924.0
2018-12-14 15:30:00,139.9,139.95,139.67,139.72,25864.0,133.2493,133.2969,133.0302,133.0778,25864.0
2018-12-14 15:35:00,139.69,139.75,139.66,139.68,12380.0,133.0493,133.1064,133.0207,133.0398,12380.0
2018-12-14 15:40:00,139.65,139.7,139.49,139.5,35513.0,133.0112,133.0588,132.8588,132.8683,35513.0
2018-12-14 15:45:00,139.5,139.7,139.45,139.68,30289.0,132.8683,133.0588,132.8207,133.0398,30289.0
2018-12-14 15:50:00,139.66,139.79,139.63,139.78,11871.0,133.0207,133.1445,132.9921,133.135,11871.0
2018-12-14 15:55:00,139.78,139.99,139.67,139.79,33875.0,133.135,133.335,133.0302,133.1445,33875.0
2018-12-17 09:30:00,139.29,139.32,138.72,138.89,30997.0,132.6683,132.6969,132.1254,132.2873,30997.0
2018-12-17 09:35:00,138.94,138.95,138.45,138.49,12633.0,132.3349,132.3445,131.8682,131.9063,12633.0
2018-12-17 09:40:00,138.56,138.56,137.85,138.0,20149.0,131.973,131.973,131.2967,131.4396,20149.0
2018-12-17 09:45:00,137.97,138.13,137.85,137.99,7733.0,131.411,131.5634,131.2967,131.4301,7733.0
2018-12-17 09:50:00,137.96,137.96,137.69,137.86,8613.0,131.4015,131.4015,131.1444,131.3063,8613.0
2018-12-17 09:55:00,137.93,138.33,137.92,138.31,11341.0,131.3729,131.7539,131.3634,131.7349,11341.0
2018-12-17 10:00:00,138.4,138.46,138.29,138.32,8363.0,131.8206,131.8777,131.7158,131.7444,8363.0
2018-12-17 10:05:00,138.34,138.45,138.15,138.36,13354.0,131.7635,131.8682,131.5825,131.7825,13354.0
2018-12-17 10:10:00,138.4,138.85,138.29,138.85,13914.0,131.8206,132.2492,131.7158,132.2492,13914.0
2018-12-17 10:15:00,138.93,139.04,138.68,138.83,3915.0,132.3254,132.4302,132.0873,132.2302,3915.0
2018-12-17 10:20:00,138.69,138.81,138.66,138.74,4863.0,132.0968,132.2111,132.0682,132.1444,4863.0
2018-12-17 10:25:00,138.66,139.1,138.66,138.88,13130.0,132.0682,132.4873,132.0682,132.2778,13130.0
2018-12-17 10:30:00,138.94,138.94,138.61,138.62,6410.0,132.3349,132.3349,132.0206,132.0301,6410.0
2018-12-17 10:35:00,138.52,138.55,138.47,138.53,8109.0,131.9349,131.9635,131.8873,131.9444,8109.0
2018-12-17 10:40:00,138.49,139.22,138.48,139.04,12522.0,131.9063,132.6016,131.8968,132.4302,12522.0
2018-12-17 10:45:00,139.15,139.16,138.99,139.05,13510.0,132.5349,132.5445,132.3826,132.4397,13510.0
2018-12-17 10:50:00,139.04,139.15,138.86,139.02,9877.0,132.4302,132.5349,132.2587,132.4111,9877.0
2018-12-17 10:55:00,139.03,139.42,139.03,139.27,7450.0,132.4207,132.7921,132.4207,132.6492,7450.0
2018-12-17 11:00:00,139.27,139.57,139.19,139.52,7306.0,132.6492,132.935,132.573,132.8874,7306.0
2018-12-17 11:05:00,139.57,139.81,139.57,139.81,10398.0,132.935,133.1636,132.935,133.1636,10398.0
2018-12-17 11:10:00,139.74,139.84,139.65,139.79,9384.0,133.0969,133.1921,133.0112,133.1445,9384.0
2018-12-17 11:15:00,139.72,139.85,139.61,139.62,9289.0,133.0778,133.2017,132.9731,132.9826,9289.0
2018-12-17 11:20:00,139.71,139.76,139.58,139.63,9235.0,133.0683,133.1159,132.9445,132.9921,9235.0
2018-12-17 11:25:00,139.63,139.73,139.5,139.51,8405.0,132.9921,133.0874,132.8683,132.8778,8405.0
2018-12-17 11:30:00,139.51,139.51,139.38,139.42,9512.0,132.8778,132.8778,132.754,132.7921,9512.0
2018-12-17 11:35:00,139.41,139.44,139.34,139.4,9204.0,132.7826,132.8112,132.7159,132.7731,9204.0
2018-12-17 11:40:00,139.38,139.43,139.13,139.21,15806.0,132.754,132.8016,132.5159,132.5921,15806.0
2018-12-17 11:45:00,139.2,139.44,139.14,139.44,4633.0,132.5826,132.8112,132.5254,132.8112,4633.0
2018-12-17 11:50:00,139.52,139.53,139.44,139.46,3378.0,132.8874,132.8969,132.8112,132.8302,3378.0
2018-12-17 11:55:00,139.49,139.79,139.49,139.76,3109.0,132.8588,133.1445,132.8588,133.1159,3109.0
2018-12-17 12:00:00,139.86,139.98,139.83,139.9,4300.0,133.2112,133.3255,133.1826,133.2493,4300.0
2018-12-17 12:05:00,139.85,139.96,139.79,139.79,12895.0,133.2017,133.3064,133.1445,133.1445,12895.0
2018-12-17 12:10:00,139.76,139.81,139.52,139.54,7100.0,133.1159,133.1636,132.8874,132.9064,7100.0
2018-12-17 12:15:00,139.49,139.57,139.45,139.49,5146.0,132.8588,132.935,132.8207,132.8588,5146.0
2018-12-17 12:20:00,139.5,139.58,139.32,139.35,10630.0,132.8683,132.9445,132.6969,132.7254,10630.0
2018-12-17 12:25:00,139.28,139.31,139.23,139.29,6050.0,132.6588,132.6873,132.6111,132.6683,6050.0
2018-12-17 12:30:00,139.16,139.16,138.76,138.76,30536.0,132.5445,132.5445,132.1635,132.1635,30536.0
2018-12-17 12:35:00,138.8,138.8,138.63,138.78,36856.0,132.2016,132.2016,132.0397,132.1825,36856.0
2018-12-17 12:40:00,138.74,138.85,138.53,138.54,4067.0,132.1444,132.2492,131.9444,131.9539,4067.0
2018-12-17 12:45:00,138.64,138.75,138.59,138.72,11412.0,132.0492,132.154,132.0016,132.1254,11412.0
2018-12-17 12:50:00,138.66,138.72,138.34,138.37,30650.0,132.0682,132.1254,131.7635,131.792,30650.0
2018-12-17 12:55:00,138.42,138.42,138.23,138.23,12751.0,131.8396,131.8396,131.6587,131.6587,12751.0
2018-12-17 13:00:00,138.15,138.21,138.06,138.11,5000.0,131.5825,131.6396,131.4968,131.5444,5000.0
2018-12-17 13:05:00,138.19,138.43,138.19,138.37,16916.0,131.6206,131.8492,131.6206,131.792,16916.0
2018-12-17 13:10:00,138.34,138.43,138.14,138.27,8186.0,131.7635,131.8492,131.573,131.6968,8186.0
2018-12-17 13:15:00,138.22,138.22,138.02,138.12,13899.0,131.6492,131.6492,131.4587,131.5539,13899.0
2018-12-17 13:20:00,138.04,138.22,137.82,138.21,16570.0,131.4777,131.6492,131.2682,131.6396,16570.0
2018-12-17 13:25:00,138.14,138.24,137.96,137.96,5145.0,131.573,131.6682,131.4015,131.4015,5145.0
2018-12-17 13:30:00,138.1,138.16,137.56,137.56,9025.0,131.5349,131.592,131.0205,131.0205,9025.0
2018-12-17 13:35:00,137.54,137.67,137.37,137.47,13849.0,131.0015,131.1253,130.8396,130.9348,13849.0
2018-12-17 13:40:00,137.52,137.78,137.51,137.6,12231.0,130.9824,131.2301,130.9729,131.0586,12231.0
2018-12-17 13:45:00,137.55,137.55,137.34,137.47,14292.0,131.011,131.011,130.811,130.9348,14292.0
2018-12-17 13:50:00,137.42,137.56,137.33,137.51,8796.0,130.8872,131.0205,130.8015,130.9729,8796.0
2018-12-17 13:55:00,137.46,137.73,137.41,137.44,11166.0,130.9253,131.1825,130.8777,130.9062,11166.0
2018-12-17 14:00:00,137.41,137.48,137.04,137.1,27179.0,130.8777,130.9443,130.5253,130.5824,27179.0
2018-12-17 14:05:00,137.08,137.24,137.03,137.14,4110.0,130.5634,130.7157,130.5157,130.6205,4110.0
2018-12-17 14:10:00,137.15,137.27,137.09,137.26,52958.0,130.63,130.7443,130.5729,130.7348,52958.0
2018-12-17 14:15:00,137.24,137.31,137.07,137.27,43572.0,130.7157,130.7824,130.5538,130.7443,43572.0
2018-12-17 14:20:00,137.2,137.6,137.19,137.31,9387.0,130.6776,131.0586,130.6681,130.7824,9387.0
2018-12-17 14:25:00,137.29,137.36,137.11,137.14,16005.0,130.7634,130.83,130.5919,130.6205,16005.0
2018-12-17 14:30:00,137.12,137.38,137.12,137.24,15668.0,130.6015,130.8491,130.6015,130.7157,15668.0
2018-12-17 14:35:00,137.27,137.29,137.13,137.2,59491.0,130.7443,130.7634,130.611,130.6776,59491.0
2018-12-17 14:40:00,137.2,137.6,137.19,137.4,27638.0,130.6776,131.0586,130.6681,130.8681,27638.0
2018-12-17 14:45:00,137.4,137.58,137.35,137.37,83719.0,130.8681,131.0396,130.8205,130.8396,83719.0
2018-12-17 14:50:00,137.4,137.46,136.96,137.02,18981.0,130.8681,130.9253,130.4491,130.5062,18981.0
2018-12-17 14:55:00,136.96,137.14,136.95,137.13,90987.0,130.4491,130.6205,130.4395,130.611,90987.0
2018-12-17 15:00:00,137.11,137.11,136.88,136.91,44639.0,130.5919,130.5919,130.3729,130.4014,44639.0
2018-12-17 15:05:00,136.93,137.21,136.78,136.8,44705.0,130.4205,130.6872,130.2776,130.2967,44705.0
2018-12-17 15:10:00,136.85,137.21,136.82,136.89,53042.0,130.3443,130.6872,130.3157,130.3824,53042.0
2018-12-17 15:15:00,136.96,137.07,136.79,136.82,27577.0,130.4491,130.5538,130.2871,130.3157,27577.0
2018-12-17 15:20:00,136.85,136.89,136.45,136.53,38086.0,130.3443,130.3824,129.9633,130.0395,38086.0
2018-12-17 15:25:00,136.49,136.49,136.19,136.33,73060.0,130.0014,130.0014,129.7157,129.849,73060.0
2018-12-17 15:30:00,136.37,136.37,136.05,136.17,33260.0,129.8871,129.8871,129.5823,129.6966,33260.0
2018-12-17 15:35:00,136.12,136.3,136.0,136.15,34932.0,129.649,129.8204,129.5347,129.6776,34932.0
2018-12-17 15:40:00,136.16,136.21,136.04,136.09,25349.0,129.6871,129.7347,129.5728,129.6204,25349.0
2018-12-17 15:45:00,136.05,136.34,135.75,135.96,334350.0,129.5823,129.8585,129.2966,129.4966,334350.0
2018-12-17 15:50:00,135.96,136.34,135.93,136.34,27730.0,129.4966,129.8585,129.468,129.8585,27730.0
2018-12-17 15:55:00,136.34,136.7,136.26,136.64,64306.0,129.8585,130.2014,129.7823,130.1443,64306.0
2018-12-18 09:30:00,137.76,137.78,137.53,137.62,26683.0,131.211,131.2301,130.992,131.0777,26683.0
2018-12-18 09:35:00,137.82,137.82,137.53,137.56,6536.0,131.2682,131.2682,130.992,131.0205,6536.0
2018-12-18 09:40:00,137.56,137.95,137.55,137.94,11005.0,131.0205,131.392,131.011,131.3825,11005.0
2018-12-18 09:45:00,137.94,138.07,137.94,138.05,5834.0,131.3825,131.5063,131.3825,131.4872,5834.0
2018-12-18 09:50:00,138.04,138.13,137.88,138.12,10766.0,131.4777,131.5634,131.3253,131.5539,10766.0
2018-12-18 09:55:00,138.13,138.19,138.02,138.1,5957.0,131.5634,131.6206,131.4587,131.5349,5957.0
2018-12-18 10:00:00,138.13,138.15,137.73,137.75,9074.0,131.5634,131.5825,131.1825,131.2015,9074.0
2018-12-18 10:05:00,137.67,137.85,137.62,137.72,26985.0,131.1253,131.2967,131.0777,131.1729,26985.0
2018-12-18 10:10:00,137.69,137.84,137.58,137.82,5761.0,131.1444,131.2872,131.0396,131.2682,5761.0
2018-12-18 10:15:00,137.82,137.88,137.72,137.82,16667.0,131.2682,131.3253,131.1729,131.2682,16667.0
2018-12-18 10:20:00,137.88,137.88,137.62,137.81,8492.0,131.3253,131.3253,131.0777,131.2586,8492.0
2018-12-18 10:25:00,137.72,137.98,137.72,137.94,8865.0,131.1729,131.4206,131.1729,131.3825,8865.0
2018-12-18 10:30:00,137.94,138.17,137.94,138.04,8832.0,131.3825,131.6015,131.3825,131.4777,8832.0
2018-12-18 10:35:00,138.08,138.16,137.86,138.02,26796.0,131.5158,131.592,131.3063,131.4587,26796.0
2018-12-18 10:40:00,138.04,138.06,137.48,137.48,7789.0,131.4777,131.4968,130.9443,130.9443,7789.0
2018-12-18 10:45:00,137.48,137.62,137.39,137.62,7925.0,130.9443,131.0777,130.8586,131.0777,7925.0
2018-12-18 10:50:00,137.77,137.92,137.74,137.83,8605.0,131.2206,131.3634,131.192,131.2777,8605.0
2018-12-18 10:55:00,137.94,137.94,137.73,137.77,14606.0,131.3825,131.3825,131.1825,131.2206,14606.0
2018-12-18 11:00:00,137.85,137.96,137.66,137.69,8135.0,131.2967,131.4015,131.1158,131.1444,8135.0
2018-12-18 11:05:00,137.69,137.77,137.59,137.64,9258.0,131.1444,131.2206,131.0491,131.0967,9258.0
2018-12-18 11:10:00,137.66,137.8,137.63,137.75,34008.0,131.1158,131.2491,131.0872,131.2015,34008.0
2018-12-18 11:15:00,137.74,137.74,137.45,137.6,11372.0,131.192,131.192,130.9158,131.0586,11372.0
2018-12-18 11:20:00,137.57,137.58,137.29,137.29,24398.0,131.0301,131.0396,130.7634,130.7634,24398.0
2018-12-18 11:25:00,137.31,137.42,137.18,137.42,13744.0,130.7824,130.8872,130.6586,130.8872,13744.0
2018-12-18 11:30:00,137.48,137.69,137.4,137.63,26185.0,130.9443,131.1444,130.8681,131.0872,26185.0
2018-12-18 11:35:00,137.69,137.91,137.69,137.77,4062.0,131.1444,131.3539,131.1444,131.2206,4062.0
2018-12-18 11:40:00,137.74,137.85,137.55,137.58,14327.0,131.192,131.2967,131.011,131.0396,14327.0
2018-12-18 11:45:00,137.62,137.8,137.62,137.79,9815.0,131.0777,131.2491,131.0777,131.2396,9815.0
2018-12-18 11:50:00,137.79,137.88,137.56,137.69,37223.0,131.2396,131.3253,131.0205,131.1444,37223.0
2018-12-18 11:55:00,137.7,137.75,137.59,137.65,11003.0,131.1539,131.2015,131.0491,131.1063,11003.0
2018-12-18 12:00:00,137.65,137.77,137.65,137.75,10895.0,131.1063,131.2206,131.1063,131.2015,10895.0
2018-12-18 12:05:00,137.83,138.18,137.83,138.14,6289.0,131.2777,131.6111,131.2777,131.573,6289.0
2018-12-18 12:10:00,138.18,138.32,138.18,138.31,12508.0,131.6111,131.7444,131.6111,131.7349,12508.0
2018-12-18 12:15:00,138.27,138.42,138.23,138.41,13251.0,131.6968,131.8396,131.6587,131.8301,13251.0
2018-12-18 12:20:00,138.42,138.5,138.35,138.35,13286.0,131.8396,131.9158,131.773,131.773,13286.0
2018-12-18 12:25:00,138.39,138.42,138.22,138.26,19480.0,131.8111,131.8396,131.6492,131.6873,19480.0
2018-12-18 12:30:00,138.23,138.41,138.22,138.28,10523.0,131.6587,131.8301,131.6492,131.7063,10523.0
2018-12-18 12:35:00,138.31,138.32,138.18,138.24,7474.0,131.7349,131.7444,131.6111,131.6682,7474.0
2018-12-18 12:40:00,138.26,138.35,138.18,138.27,115101.0,131.6873,131.773,131.6111,131.6968,115101.0
2018-12-18 12:45:00,138.28,138.42,138.16,138.42,15049.0,131.7063,131.8396,131.592,131.8396,15049.0
2018-12-18 12:50:00,138.31,138.52,138.3,138.51,6820.0,131.7349,131.9349,131.7254,131.9254,6820.0
2018-12-18 12:55:00,138.55,138.55,138.4,138.47,14370.0,131.9635,131.9635,131.8206,131.8873,14370.0
2018-12-18 13:00:00,138.47,138.5,138.3,138.44,18571.0,131.8873,131.9158,131.7254,131.8587,18571.0
2018-12-18 13:05:00,138.47,138.48,138.36,138.48,4785.0,131.8873,131.8968,131.7825,131.8968,4785.0
2018-12-18 13:10:00,138.48,138.49,138.41,138.41,7065.0,131.8968,131.9063,131.8301,131.8301,7065.0
2018-12-18 13:15:00,138.44,138.44,138.31,138.33,16296.0,131.8587,131.8587,131.7349,131.7539,16296.0
2018-12-18 13:20:00,138.33,138.4,138.28,138.34,17474.0,131.7539,131.8206,131.7063,131.7635,17474.0
2018-12-18 13:25:00,138.34,138.34,138.07,138.16,21671.0,131.7635,131.7635,131.5063,131.592,21671.0
2018-12-18 13:30:00,138.16,138.17,137.92,137.97,14818.0,131.592,131.6015,131.3634,131.411,14818.0
2018-12-18 13:35:00,137.97,138.03,137.79,137.8,53349.0,131.411,131.4682,131.2396,131.2491,53349.0
2018-12-18 13:40:00,137.8,137.98,137.77,137.96,8551.0,131.2491,131.4206,131.2206,131.4015,8551.0
2018-12-18 13:45:00,137.92,138.1,137.91,138.1,10298.0,131.3634,131.5349,131.3539,131.5349,10298.0
2018-12-18 13:50:00,138.12,138.13,137.71,137.76,32409.0,131.5539,131.5634,131.1634,131.211,32409.0
2018-12-18 13:55:00,137.7,137.71,137.56,137.69,5891.0,131.1539,131.1634,131.0205,131.1444,5891.0
2018-12-18 14:00:00,137.75,137.91,137.75,137.87,14281.0,131.2015,131.3539,131.2015,131.3158,14281.0
2018-12-18 14:05:00,137.86,138.09,137.74,138.09,15195.0,131.3063,131.5253,131.192,131.5253,15195.0
2018-12-18 14:10:00,138.06,138.11,137.9,137.91,18713.0,131.4968,131.5444,131.3444,131.3539,18713.0
2018-12-18 14:15:00,137.88,137.95,137.62,137.74,20571.0,131.3253,131.392,131.0777,131.192,20571.0
2018-12-18 14:20:00,137.79,137.85,137.7,137.73,5609.0,131.2396,131.2967,131.1539,131.1825,5609.0
2018-12-18 14:25:00,137.72,137.9,137.67,137.83,8646.0,131.1729,131.3444,131.1253,131.2777,8646.0
2018-12-18 14:30:00,137.85,137.85,137.45,137.46,42141.0,131.2967,131.2967,130.9158,130.9253,42141.0
2018-12-18 14:35:00,137.47,137.54,137.31,137.53,25441.0,130.9348,131.0015,130.7824,130.992,25441.0
2018-12-18 14:40:00,137.5,137.52,136.81,136.89,33384.0,130.9634,130.9824,130.3062,130.3824,33384.0
2018-12-18 14:45:00,136.82,136.99,136.8,136.97,32830.0,130.3157,130.4776,130.2967,130.4586,32830.0
2018-12-18 14:50:00,136.98,137.04,136.86,136.94,101831.0,130.4681,130.5253,130.3538,130.43,101831.0
2018-12-18 14:55:00,136.9,136.93,136.47,136.47,27269.0,130.3919,130.4205,129.9824,129.9824,27269.0
2018-12-18 15:00:00,136.44,136.62,136.28,136.51,37943.0,129.9538,130.1252,129.8014,130.0204,37943.0
2018-12-18 15:05:00,136.52,136.71,136.21,136.38,20452.0,130.03,130.2109,129.7347,129.8966,20452.0
2018-12-18 15:10:00,136.39,136.76,136.33,136.58,19066.0,129.9062,130.2586,129.849,130.0871,19066.0
2018-12-18 15:15:00,136.52,136.94,136.48,136.81,49377.0,130.03,130.43,129.9919,130.3062,49377.0
2018-12-18 15:20:00,136.8,136.95,136.69,136.85,30688.0,130.2967,130.4395,130.1919,130.3443,30688.0
2018-12-18 15:25:00,136.8,136.8,136.54,136.66,28411.0,130.2967,130.2967,130.049,130.1633,28411.0
2018-12-18 15:30:00,136.74,137.23,136.74,137.14,39612.0,130.2395,130.7062,130.2395,130.6205,39612.0
2018-12-18 15:35:00,137.17,137.28,137.04,137.05,41497.0,130.6491,130.7538,130.5253,130.5348,41497.0
2018-12-18 15:40:00,137.09,137.39,137.08,137.31,95856.0,130.5729,130.8586,130.5634,130.7824,95856.0
2018-12-18 15:45:00,137.36,137.98,137.32,137.92,56800.0,130.83,131.4206,130.7919,131.3634,56800.0
2018-12-18 15:50:00,137.91,137.91,137.68,137.82,34734.0,131.3539,131.3539,131.1348,131.2682,34734.0
2018-12-18 15:55:00,137.83,137.83,137.24,137.24,46917.0,131.2777,131.2777,130.7157,130.7157,46917.0
2018-12-19 09:30:00,137.09,137.49,137.09,137.46,35021.0,130.5729,130.9539,130.5729,130.9253,35021.0
2018-12-19 09:35:00,137.5,137.61,137.5,137.6,4149.0,130.9634,131.0682,130.9634,131.0586,4149.0
2018-12-19 09:40:00,137.84,137.89,137.73,137.82,13609.0,131.2872,131.3348,131.1825,131.2682,13609.0
2018-12-19 09:45:00,137.85,138.05,137.8,138.05,11048.0,131.2967,131.4872,131.2491,131.4872,11048.0
2018-12-19 09:50:00,138.06,138.33,138.04,138.33,2785.0,131.4968,131.7539,131.4777,131.7539,2785.0
2018-12-19 09:55:00,138.4,138.7,138.4,138.44,19993.0,131.8206,132.1063,131.8206,131.8587,19993.0
2018-12-19 10:00:00,138.42,138.67,138.42,138.48,6685.0,131.8396,132.0778,131.8396,131.8968,6685.0
2018-12-19 10:05:00,138.47,138.47,138.33,138.41,17919.0,131.8873,131.8873,131.7539,131.8301,17919.0
2018-12-19 10:10:00,138.48,138.59,138.32,138.59,4698.0,131.8968,132.0016,131.7444,132.0016,4698.0
2018-12-19 10:15:00,138.54,138.73,138.52,138.58,4151.0,131.9539,132.1349,131.9349,131.992,4151.0
2018-12-19 10:20:00,138.64,138.64,138.5,138.5,1957.0,132.0492,132.0492,131.9158,131.9158,1957.0
2018-12-19 10:25:00,138.51,138.65,138.48,138.59,5393.0,131.9254,132.0587,131.8968,132.0016,5393.0
2018-12-19 10:30:00,138.76,138.8,138.65,138.66,6990.0,132.1635,132.2016,132.0587,132.0682,6990.0
2018-12-19 10:35:00,138.68,138.75,138.55,138.62,4874.0,132.0873,132.154,131.9635,132.0301,4874.0
2018-12-19 10:40:00,138.57,138.59,138.43,138.43,5263.0,131.9825,132.0016,131.8492,131.8492,5263.0
2018-12-19 10:45:00,138.43,138.48,138.35,138.37,12927.0,131.8492,131.8968,131.773,131.792,12927.0
2018-12-19 10:50:00,138.42,138.69,138.41,138.64,7890.0,131.8396,132.0968,131.8301,132.0492,7890.0
2018-12-19 10:55:00,138.52,138.6,138.45,138.6,3609.0,131.9349,132.0111,131.8682,132.0111,3609.0
2018-12-19 11:00:00,138.59,138.6,138.45,138.47,6518.0,132.0016,132.0111,131.8682,131.8873,6518.0
2018-12-19 11:05:00,138.46,138.5,138.22,138.25,4303.0,131.8777,131.9158,131.6492,131.6777,4303.0
2018-12-19 11:10:00,138.26,138.37,138.16,138.16,35256.0,131.6873,131.792,131.592,131.592,35256.0
2018-12-19 11:15:00,138.11,138.14,137.9,138.03,33574.0,131.5444,131.573,131.3444,131.4682,33574.0
2018-12-19 11:20:00,138.04,138.17,138.02,138.16,5744.0,131.4777,131.6015,131.4587,131.592,5744.0
2018-12-19 11:25:00,138.12,138.18,138.02,138.15,7643.0,131.5539,131.6111,131.4587,131.5825,7643.0
2018-12-19 11:30:00,138.13,138.16,137.97,138.06,9029.0,131.5634,131.592,131.411,131.4968,9029.0
2018-12-19 11:35:00,138.07,138.14,138.05,138.09,25562.0,131.5063,131.573,131.4872,131.5253,25562.0
2018-12-19 11:40:00,138.1,138.1,137.99,138.04,189118.0,131.5349,131.5349,131.4301,131.4777,189118.0
2018-12-19 11:45:00,138.06,138.22,138.01,138.22,18957.0,131.4968,131.6492,131.4491,131.6492,18957.0
2018-12-19 11:50:00,138.25,138.47,138.24,138.43,8113.0,131.6777,131.8873,131.6682,131.8492,8113.0
2018-12-19 11:55:00,138.41,138.59,138.35,138.54,3547.0,131.8301,132.0016,131.773,131.9539,3547.0
2018-12-19 12:00:00,138.53,138.65,138.52,138.56,5998.0,131.9444,132.0587,131.9349,131.973,5998.0
2018-12-19 12:05:00,138.55,138.81,138.55,138.81,4163.0,131.9635,132.2111,131.9635,132.2111,4163.0
2018-12-19 12:10:00,138.74,138.77,138.68,138.7,8753.0,132.1444,132.173,132.0873,132.1063,8753.0
2018-12-19 12:15:00,138.66,138.69,138.64,138.68,5440.0,132.0682,132.0968,132.0492,132.0873,5440.0
2018-12-19 12:20:00,138.68,138.73,138.65,138.72,3624.0,132.0873,132.1349,132.0587,132.1254,3624.0
2018-12-19 12:25:00,138.73,138.85,138.72,138.73,3605.0,132.1349,132.2492,132.1254,132.1349,3605.0
2018-12-19 12:30:00,138.73,138.73,138.65,138.73,19602.0,132.1349,132.1349,132.0587,132.1349,19602.0
2018-12-19 12:35:00,138.75,138.76,138.64,138.71,14686.0,132.154,132.1635,132.0492,132.1159,14686.0
2018-12-19 12:40:00,138.68,138.72,138.61,138.68,17091.0,132.0873,132.1254,132.0206,132.0873,17091.0
2018-12-19 12:45:00,138.68,138.7,138.56,138.58,9217.0,132.0873,132.1063,131.973,131.992,9217.0
2018-12-19 12:50:00,138.58,138.75,138.46,138.53,5435.0,131.992,132.154,131.8777,131.9444,5435.0
2018-12-19 12:55:00,138.53,138.54,138.38,138.38,19901.0,131.9444,131.9539,131.8016,131.8016,19901.0
2018-12-19 13:00:00,138.36,138.4,138.2,138.28,8522.0,131.7825,131.8206,131.6301,131.7063,8522.0
2018-12-19 13:05:00,138.28,138.32,138.1,138.16,6950.0,131.7063,131.7444,131.5349,131.592,6950.0
2018-12-19 13:10:00,138.16,138.28,138.14,138.14,11447.0,131.592,131.7063,131.573,131.573,11447.0
2018-12-19 13:15:00,138.08,138.24,138.06,138.22,14944.0,131.5158,131.6682,131.4968,131.6492,14944.0
2018-12-19 13:20:00,138.26,138.29,137.86,137.96,21190.0,131.6873,131.7158,131.3063,131.4015,21190.0
2018-12-19 13:25:00,137.97,138.12,137.93,138.11,14623.0,131.411,131.5539,131.3729,131.5444,14623.0
2018-12-19 13:30:00,138.12,138.2,138.03,138.15,26176.0,131.5539,131.6301,131.4682,131.5825,26176.0
2018-12-19 13:35:00,138.16,138.26,138.12,138.16,14010.0,131.592,131.6873,131.5539,131.592,14010.0
2018-12-19 13:40:00,138.22,138.52,138.21,138.49,14131.0,131.6492,131.9349,131.6396,131.9063,14131.0
2018-12-19 13:45:00,138.43,138.49,138.39,138.46,1825.0,131.8492,131.9063,131.8111,131.8777,1825.0
2018-12-19 13:50:00,138.49,138.52,138.35,138.38,16606.0,131.9063,131.9349,131.773,131.8016,16606.0
2018-12-19 13:55:00,138.37,139.05,138.37,139.05,9853.0,131.792,132.4397,131.792,132.4397,9853.0
2018-12-19 14:00:00,139.27,139.33,136.67,136.93,18232.0,132.6492,132.7064,130.1728,130.4205,18232.0
2018-12-19 14:05:00,137.35,137.35,136.57,136.85,24030.0,130.8205,130.8205,130.0776,130.3443,24030.0
2018-12-19 14:10:00,136.83,136.92,136.04,136.49,50675.0,130.3252,130.411,129.5728,130.0014,50675.0
2018-12-19 14:15:00,136.24,137.21,136.24,137.11,16742.0,129.7633,130.6872,129.7633,130.5919,16742.0
2018-12-19 14:20:00,137.02,137.34,136.81,137.34,38421.0,130.5062,130.811,130.3062,130.811,38421.0
2018-12-19 14:25:00,137.32,137.68,137.18,137.57,45534.0,130.7919,131.1348,130.6586,131.0301,45534.0
2018-12-19 14:30:00,137.53,137.93,137.28,137.76,46899.0,130.992,131.3729,130.7538,131.211,46899.0
2018-12-19 14:35:00,137.58,137.97,137.49,137.63,43340.0,131.0396,131.411,130.9539,131.0872,43340.0
2018-12-19 14:40:00,137.69,137.69,135.91,135.92,26977.0,131.1444,131.1444,129.449,129.4585,26977.0
2018-12-19 14:45:00,136.02,136.49,135.92,136.46,16036.0,129.5537,130.0014,129.4585,129.9728,16036.0
2018-12-19 14:50:00,136.35,136.4,135.6,135.9,19753.0,129.8681,129.9157,129.1537,129.4394,19753.0
2018-12-19 14:55:00,135.75,135.75,134.76,135.31,35625.0,129.2966,129.2966,128.3536,128.8775,35625.0
2018-12-19 15:00:00,135.21,135.21,134.11,134.21,19811.0,128.7823,128.7823,127.7345,127.8298,19811.0
2018-12-19 15:05:00,134.05,134.56,133.54,134.42,42110.0,127.6774,128.1632,127.1916,128.0298,42110.0
2018-12-19 15:10:00,134.39,135.24,134.16,135.24,88372.0,128.0012,128.8108,127.7822,128.8108,88372.0
2018-12-19 15:15:00,135.19,135.21,134.33,134.59,19865.0,128.7632,128.7823,127.9441,128.1917,19865.0
2018-12-19 15:20:00,134.53,135.08,134.14,135.06,26396.0,128.1346,128.6584,127.7631,128.6394,26396.0
2018-12-19 15:25:00,135.0,135.19,134.37,134.37,42184.0,128.5822,128.7632,127.9822,127.9822,42184.0
2018-12-19 15:30:00,134.35,134.8,134.34,134.79,43801.0,127.9631,128.3917,127.9536,128.3822,43801.0
2018-12-19 15:35:00,134.75,134.78,134.25,134.36,21139.0,128.3441,128.3727,127.8679,127.9727,21139.0
2018-12-19 15:40:00,134.34,134.35,133.95,134.29,33281.0,127.9536,127.9631,127.5821,127.906,33281.0
2018-12-19 15:45:00,134.37,134.89,134.37,134.89,18710.0,127.9822,128.4775,127.9822,128.4775,18710.0
2018-12-19 15:50:00,134.78,135.02,134.66,134.88,26324.0,128.3727,128.6013,128.2584,128.4679,26324.0
2018-12-19 15:55:00,134.82,135.03,134.52,134.54,28391.0,128.4108,128.6108,128.1251,128.1441,28391.0
2018-12-20 09:30:00,133.85,134.43,133.69,134.43,44189.0,127.4869,128.0393,127.3345,128.0393,44189.0
2018-12-20 09:35:00,134.32,134.44,134.02,134.4,20430.0,127.9346,128.0489,127.6488,128.0108,20430.0
2018-12-20 09:40:00,133.94,133.94,133.36,133.83,40329.0,127.5726,127.5726,127.0202,127.4679,40329.0
2018-12-20 09:45:00,133.84,134.04,133.47,133.63,34892.0,127.4774,127.6679,127.125,127.2774,34892.0
2018-12-20 09:50:00,133.52,133.85,133.34,133.62,9811.0,127.1726,127.4869,127.0011,127.2678,9811.0
2018-12-20 09:55:00,133.62,134.32,133.61,134.26,18147.0,127.2678,127.9346,127.2583,127.8774,18147.0
2018-12-20 10:00:00,134.36,134.48,134.04,134.22,15075.0,127.9727,128.087,127.6679,127.8393,15075.0
2018-12-20 10:05:00,134.14,134.87,134.13,134.78,14902.0,127.7631,128.4584,127.7536,128.3727,14902.0
2018-12-20 10:10:00,134.62,134.68,134.42,134.48,8182.0,128.2203,128.2774,128.0298,128.087,8182.0
2018-12-20 10:15:00,134.53,134.53,134.04,134.08,7475.0,128.1346,128.1346,127.6679,127.706,7475.0
2018-12-20 10:20:00,133.95,134.19,133.84,133.94,13816.0,127.5821,127.8107,127.4774,127.5726,13816.0
2018-12-20 10:25:00,134.04,134.27,134.01,134.12,6440.0,127.6679,127.8869,127.6393,127.7441,6440.0
2018-12-20 10:30:00,133.96,134.29,133.96,134.04,9039.0,127.5917,127.906,127.5917,127.6679,9039.0
2018-12-20 10:35:00,133.99,134.21,133.73,134.04,12398.0,127.6202,127.8298,127.3726,127.6679,12398.0
2018-12-20 10:40:00,134.11,134.59,134.02,134.51,15109.0,127.7345,128.1917,127.6488,128.1155,15109.0
2018-12-20 10:45:00,134.37,134.43,133.98,134.01,9779.0,127.9822,128.0393,127.6107,127.6393,9779.0
2018-12-20 10:50:00,133.97,134.11,133.77,133.83,7996.0,127.6012,127.7345,127.4107,127.4679,7996.0
2018-12-20 10:55:00,133.86,134.2,133.8,133.97,11226.0,127.4964,127.8203,127.4393,127.6012,11226.0
2018-12-20 11:00:00,133.93,133.93,133.72,133.75,9488.0,127.5631,127.5631,127.3631,127.3917,9488.0
2018-12-20 11:05:00,133.77,133.98,133.41,133.54,10135.0,127.4107,127.6107,127.0678,127.1916,10135.0
2018-12-20 11:10:00,133.51,133.69,133.33,133.39,19142.0,127.1631,127.3345,126.9916,127.0488,19142.0
2018-12-20 11:15:00,133.4,133.49,133.15,133.23,20296.0,127.0583,127.144,126.8202,126.8964,20296.0
2018-12-20 11:20:00,133.2,133.22,132.78,132.87,44703.0,126.8678,126.8869,126.4678,126.5535,44703.0
2018-12-20 11:25:00,132.96,133.05,132.5,132.73,14090.0,126.6392,126.7249,126.2011,126.4201,14090.0
2018-12-20 11:30:00,132.71,132.91,132.58,132.61,16227.0,126.4011,126.5916,126.2773,126.3059,16227.0
2018-12-20 11:35:00,132.66,132.75,132.47,132.47,31262.0,126.3535,126.4392,126.1725,126.1725,31262.0
2018-12-20 11:40:00,132.56,132.69,132.12,132.19,17732.0,126.2582,126.382,125.8391,125.9058,17732.0
2018-12-20 11:45:00,132.28,132.28,131.79,131.8,14998.0,125.9915,125.9915,125.5248,125.5344,14998.0
2018-12-20 11:50:00,131.85,131.99,131.44,131.99,49874.0,125.582,125.7153,125.1915,125.7153,49874.0
2018-12-20 11:55:00,132.01,132.5,131.78,131.95,56184.0,125.7344,126.2011,125.5153,125.6772,56184.0
2018-12-20 12:00:00,132.02,132.35,131.94,132.21,23967.0,125.7439,126.0582,125.6677,125.9249,23967.0
2018-12-20 12:05:00,132.18,132.21,131.88,132.0,27069.0,125.8963,125.9249,125.6106,125.7249,27069.0
2018-12-20 12:10:00,132.06,132.23,131.7,131.7,35653.0,125.782,125.9439,125.4391,125.4391,35653.0
2018-12-20 12:15:00,131.72,132.16,131.59,132.16,31233.0,125.4582,125.8772,125.3343,125.8772,31233.0
2018-12-20 12:20:00,132.19,132.3,132.11,132.28,23377.0,125.9058,126.0106,125.8296,125.9915,23377.0
2018-12-20 12:25:00,132.28,132.71,132.27,132.71,8286.0,125.9915,126.4011,125.982,126.4011,8286.0
2018-12-20 12:30:00,132.73,132.85,132.56,132.65,15934.0,126.4201,126.5344,126.2582,126.344,15934.0
2018-12-20 12:35:00,132.65,132.72,132.35,132.43,23303.0,126.344,126.4106,126.0582,126.1344,23303.0
2018-12-20 12:40:00,132.38,132.46,132.11,132.19,39376.0,126.0868,126.163,125.8296,125.9058,39376.0
2018-12-20 12:45:00,132.11,132.28,132.03,132.26,21129.0,125.8296,125.9915,125.7534,125.9725,21129.0
2018-12-20 12:50:00,132.26,132.37,132.07,132.09,42224.0,125.9725,126.0773,125.7915,125.8106,42224.0
2018-12-20 12:55:00,132.08,132.57,131.94,132.48,29752.0,125.801,126.2678,125.6677,126.182,29752.0
2018-12-20 13:00:00,132.5,132.5,132.05,132.13,8188.0,126.2011,126.2011,125.7725,125.8487,8188.0
2018-12-20 13:05:00,132.13,132.35,131.91,131.97,14313.0,125.8487,126.0582,125.6391,125.6963,14313.0
2018-12-20 13:10:00,131.79,132.22,131.78,132.16,12411.0,125.5248,125.9344,125.5153,125.8772,12411.0
2018-12-20 13:15:00,132.23,132.38,132.11,132.18,12525.0,125.9439,126.0868,125.8296,125.8963,12525.0
2018-12-20 13:20:00,132.09,132.36,132.0,132.15,9842.0,125.8106,126.0677,125.7249,125.8677,9842.0
2018-12-20 13:25:00,132.13,132.39,132.09,132.1,9223.0,125.8487,126.0963,125.8106,125.8201,9223.0
2018-12-20 13:30:00,132.05,132.17,131.9,131.95,10928.0,125.7725,125.8868,125.6296,125.6772,10928.0
2018-12-20 13:35:00,131.93,132.13,131.79,132.04,23448.0,125.6582,125.8487,125.5248,125.7629,23448.0
2018-12-20 13:40:00,132.0,132.05,131.54,132.02,15548.0,125.7249,125.7725,125.2867,125.7439,15548.0
2018-12-20 13:45:00,132.02,132.17,131.83,132.08,17949.0,125.7439,125.8868,125.5629,125.801,17949.0
2018-12-20 13:50:00,132.03,132.03,131.69,131.74,8316.0,125.7534,125.7534,125.4296,125.4772,8316.0
2018-12-20 13:55:00,131.73,131.88,131.68,131.7,18736.0,125.4677,125.6106,125.4201,125.4391,18736.0
2018-12-20 14:00:00,131.69,131.69,130.93,131.25,25443.0,125.4296,125.4296,124.7057,125.0105,25443.0
2018-12-20 14:05:00,131.18,131.4,131.09,131.2,25053.0,124.9438,125.1534,124.8581,124.9629,25053.0
2018-12-20 14:10:00,131.1,131.1,130.51,130.94,18036.0,124.8676,124.8676,124.3057,124.7152,18036.0
2018-12-20 14:15:00,130.96,131.01,130.56,130.56,34337.0,124.7343,124.7819,124.3533,124.3533,34337.0
2018-12-20 14:20:00,130.64,131.33,130.6,131.16,40266.0,124.4295,125.0867,124.3914,124.9248,40266.0
2018-12-20 14:25:00,131.21,131.85,131.2,131.85,34345.0,124.9724,125.582,124.9629,125.582,34345.0
2018-12-20 14:30:00,131.85,132.03,131.61,131.85,35017.0,125.582,125.7534,125.3534,125.582,35017.0
2018-12-20 14:35:00,131.86,132.36,131.82,131.94,20297.0,125.5915,126.0677,125.5534,125.6677,20297.0
2018-12-20 14:40:00,131.88,132.69,131.85,132.61,34311.0,125.6106,126.382,125.582,126.3059,34311.0
2018-12-20 14:45:00,132.62,133.1,132.52,133.1,85310.0,126.3154,126.7726,126.2201,126.7726,85310.0
2018-12-20 14:50:00,133.02,133.02,132.51,132.64,48078.0,126.6964,126.6964,126.2106,126.3344,48078.0
2018-12-20 14:55:00,132.57,132.6,132.12,132.35,31535.0,126.2678,126.2963,125.8391,126.0582,31535.0
2018-12-20 15:00:00,132.32,132.35,131.87,131.87,46170.0,126.0296,126.0582,125.601,125.601,46170.0
2018-12-20 15:05:00,131.92,132.45,131.62,132.37,19562.0,125.6487,126.1535,125.3629,126.0773,19562.0
2018-12-20 15:10:00,132.4,132.73,132.2,132.64,56536.0,126.1058,126.4201,125.9153,126.3344,56536.0
2018-12-20 15:15:00,132.72,132.73,132.33,132.35,267419.0,126.4106,126.4201,126.0392,126.0582,267419.0
2018-12-20 15:20:00,132.31,133.0,132.25,132.93,26695.0,126.0201,126.6773,125.963,126.6106,26695.0
2018-12-20 15:25:00,132.88,132.95,132.34,132.34,42252.0,126.563,126.6297,126.0487,126.0487,42252.0
2018-12-20 15:30:00,132.37,132.75,132.37,132.59,46991.0,126.0773,126.4392,126.0773,126.2868,46991.0
2018-12-20 15:35:00,132.57,132.87,132.48,132.74,26324.0,126.2678,126.5535,126.182,126.4297,26324.0
2018-12-20 15:40:00,132.64,132.78,131.95,131.99,74585.0,126.3344,126.4678,125.6772,125.7153,74585.0
2018-12-20 15:45:00,131.88,132.15,131.76,131.88,73704.0,125.6106,125.8677,125.4963,125.6106,73704.0
2018-12-20 15:50:00,131.94,131.96,131.5,131.64,89069.0,125.6677,125.6868,125.2486,125.382,89069.0
2018-12-20 15:55:00,131.61,132.11,131.54,132.03,80672.0,125.3534,125.8296,125.2867,125.7534,80672.0
2018-12-21 09:30:00,132.39,132.67,132.32,132.63,56281.0,126.0963,126.363,126.0296,126.3249,56281.0
2018-12-21 09:35:00,132.55,132.79,132.39,132.56,17533.0,126.2487,126.4773,126.0963,126.2582,17533.0
2018-12-21 09:40:00,132.65,132.73,132.36,132.48,9373.0,126.344,126.4201,126.0677,126.182,9373.0
2018-12-21 09:45:00,132.29,132.54,132.24,132.38,5503.0,126.0011,126.2392,125.9534,126.0868,5503.0
2018-12-21 09:50:00,132.18,132.24,131.91,131.91,6723.0,125.8963,125.9534,125.6391,125.6391,6723.0
2018-12-21 09:55:00,131.92,132.33,131.92,132.33,25337.0,125.6487,126.0392,125.6487,126.0392,25337.0
2018-12-21 10:00:00,132.19,132.22,131.79,131.79,14023.0,125.9058,125.9344,125.5248,125.5248,14023.0
2018-12-21 10:05:00,131.86,131.98,131.56,131.74,29218.0,125.5915,125.7058,125.3058,125.4772,29218.0
2018-12-21 10:10:00,132.04,133.09,132.04,132.99,20989.0,125.7629,126.763,125.7629,126.6678,20989.0
2018-12-21 10:15:00,132.98,133.7,132.97,133.55,19649.0,126.6583,127.344,126.6487,127.2012,19649.0
2018-12-21 10:20:00,133.54,133.71,133.31,133.41,17646.0,127.1916,127.3536,126.9726,127.0678,17646.0
2018-12-21 10:25:00,133.36,133.37,132.94,133.15,7170.0,127.0202,127.0297,126.6202,126.8202,7170.0
2018-12-21 10:30:00,133.15,133.23,132.8,132.85,81497.0,126.8202,126.8964,126.4868,126.5344,81497.0
2018-12-21 10:35:00,132.87,132.94,132.69,132.74,309937.0,126.5535,126.6202,126.382,126.4297,309937.0
2018-12-21 10:40:00,132.73,132.74,132.48,132.52,128501.0,126.4201,126.4297,126.182,126.2201,128501.0
2018-12-21 10:45:00,132.49,132.85,132.48,132.67,31199.0,126.1916,126.5344,126.182,126.363,31199.0
2018-12-21 10:50:00,132.56,132.68,132.23,132.33,22523.0,126.2582,126.3725,125.9439,126.0392,22523.0
2018-12-21 10:55:00,132.27,132.46,132.26,132.34,24257.0,125.982,126.163,125.9725,126.0487,24257.0
2018-12-21 11:00:00,132.19,132.19,131.79,131.82,25953.0,125.9058,125.9058,125.5248,125.5534,25953.0
2018-12-21 11:05:00,131.85,131.91,131.15,131.17,30819.0,125.582,125.6391,124.9153,124.9343,30819.0
2018-12-21 11:10:00,131.2,131.51,131.19,131.28,13155.0,124.9629,125.2581,124.9534,125.0391,13155.0
2018-12-21 11:15:00,131.33,131.64,131.32,131.6,27889.0,125.0867,125.382,125.0772,125.3439,27889.0
2018-12-21 11:20:00,131.57,131.8,131.53,131.63,43326.0,125.3153,125.5344,125.2772,125.3724,43326.0
2018-12-21 11:25:00,131.62,131.96,131.4,131.96,14335.0,125.3629,125.6868,125.1534,125.6868,14335.0
2018-12-21 11:30:00,132.0,132.02,131.75,131.82,25718.0,125.7249,125.7439,125.4867,125.5534,25718.0
2018-12-21 11:35:00,131.82,131.89,131.52,131.52,30543.0,125.5534,125.6201,125.2677,125.2677,30543.0
2018-12-21 11:40:00,131.42,131.62,131.36,131.48,20811.0,125.1724,125.3629,125.1153,125.2296,20811.0
2018-12-21 11:45:00,131.5,131.58,131.04,131.06,41547.0,125.2486,125.3248,124.8105,124.8295,41547.0
2018-12-21 11:50:00,131.05,131.5,131.05,131.22,18961.0,124.82,125.2486,124.82,124.9819,18961.0
2018-12-21 11:55:00,131.35,131.41,130.9,130.97,26600.0,125.1058,125.1629,124.6771,124.7438,26600.0
2018-12-21 12:00:00,130.96,131.0,130.7,130.91,25261.0,124.7343,124.7724,124.4867,124.6867,25261.0
2018-12-21 12:05:00,130.91,130.96,130.48,130.6,290801.0,124.6867,124.7343,124.2771,124.3914,290801.0
2018-12-21 12:10:00,130.61,130.66,130.25,130.31,26030.0,124.4009,124.4486,124.058,124.1152,26030.0
2018-12-21 12:15:00,130.28,130.53,130.18,130.2,25271.0,124.0866,124.3247,123.9914,124.0104,25271.0
2018-12-21 12:20:00,130.21,130.34,130.03,130.25,25466.0,124.0199,124.1438,123.8485,124.058,25466.0
2018-12-21 12:25:00,130.19,130.2,129.76,129.81,30834.0,124.0009,124.0104,123.5913,123.639,30834.0
2018-12-21 12:30:00,129.68,129.94,129.32,129.76,24711.0,123.5151,123.7628,123.1723,123.5913,24711.0
2018-12-21 12:35:00,129.88,130.33,129.81,130.3,24598.0,123.7056,124.1342,123.639,124.1057,24598.0
2018-12-21 12:40:00,130.33,130.54,130.12,130.33,13207.0,124.1342,124.3343,123.9342,124.1342,13207.0
2018-12-21 12:45:00,130.43,130.87,130.42,130.54,44950.0,124.2295,124.6486,124.22,124.3343,44950.0
2018-12-21 12:50:00,130.58,130.58,129.93,129.93,39154.0,124.3724,124.3724,123.7533,123.7533,39154.0
2018-12-21 12:55:00,129.94,130.31,129.8,129.99,20336.0,123.7628,124.1152,123.6294,123.8104,20336.0
2018-12-21 13:00:00,129.98,130.32,129.9,130.1,15373.0,123.8009,124.1247,123.7247,123.9152,15373.0
2018-12-21 13:05:00,130.11,130.12,129.74,130.1,11993.0,123.9247,123.9342,123.5723,123.9152,11993.0
2018-12-21 13:10:00,130.1,130.24,129.86,130.1,15447.0,123.9152,124.0485,123.6866,123.9152,15447.0
2018-12-21 13:15:00,130.12,130.25,129.86,129.93,33087.0,123.9342,124.058,123.6866,123.7533,33087.0
2018-12-21 13:20:00,130.01,130.47,129.93,130.34,66777.0,123.8295,124.2676,123.7533,124.1438,66777.0
2018-12-21 13:25:00,130.39,130.55,130.1,130.19,21077.0,124.1914,124.3438,123.9152,124.0009,21077.0
2018-12-21 13:30:00,130.17,130.63,130.14,130.63,72182.0,123.9818,124.42,123.9533,124.42,72182.0
2018-12-21 13:35:00,130.62,130.65,130.35,130.49,24691.0,124.4105,124.439,124.1533,124.2866,24691.0
2018-12-21 13:40:00,130.56,130.8,130.44,130.77,73890.0,124.3533,124.5819,124.239,124.5533,73890.0
2018-12-21 13:45:00,130.76,130.76,130.27,130.4,13669.0,124.5438,124.5438,124.0771,124.2009,13669.0
2018-12-21 13:50:00,130.31,130.46,129.96,130.07,22142.0,124.1152,124.2581,123.7818,123.8866,22142.0
2018-12-21 13:55:00,130.1,130.23,130.03,130.11,25816.0,123.9152,124.039,123.8485,123.9247,25816.0
2018-12-21 14:00:00,130.03,130.26,129.95,130.07,34472.0,123.8485,124.0676,123.7723,123.8866,34472.0
2018-12-21 14:05:00,130.04,130.17,129.97,130.03,29604.0,123.858,123.9818,123.7914,123.8485,29604.0
2018-12-21 14:10:00,130.04,130.16,129.67,129.71,27190.0,123.858,123.9723,123.5056,123.5437,27190.0
2018-12-21 14:15:00,129.77,130.1,129.72,130.1,22182.0,123.6009,123.9152,123.5532,123.9152,22182.0
2018-12-21 14:20:00,130.23,130.42,130.14,130.2,23475.0,124.039,124.22,123.9533,124.0104,23475.0
2018-12-21 14:25:00,130.11,130.12,129.78,129.92,23000.0,123.9247,123.9342,123.6104,123.7437,23000.0
2018-12-21 14:30:00,129.91,130.04,129.83,129.89,33497.0,123.7342,123.858,123.658,123.7152,33497.0
2018-12-21 14:35:00,129.89,130.1,129.87,129.95,75889.0,123.7152,123.9152,123.6961,123.7723,75889.0
2018-12-21 14:40:00,129.96,130.03,129.48,129.55,39052.0,123.7818,123.8485,123.3246,123.3913,39052.0
2018-12-21 14:45:00,129.61,129.75,129.53,129.62,139442.0,123.4485,123.5818,123.3723,123.458,139442.0
2018-12-21 14:50:00,129.69,130.2,129.69,129.73,23256.0,123.5247,124.0104,123.5247,123.5628,23256.0
2018-12-21 14:55:00,129.77,129.91,129.52,129.79,38489.0,123.6009,123.7342,123.3627,123.6199,38489.0
2018-12-21 15:00:00,129.89,130.01,129.8,129.95,38191.0,123.7152,123.8295,123.6294,123.7723,38191.0
2018-12-21 15:05:00,129.86,129.96,129.68,129.83,16539.0,123.6866,123.7818,123.5151,123.658,16539.0
2018-12-21 15:10:00,129.75,129.8,129.29,129.31,29876.0,123.5818,123.6294,123.1437,123.1627,29876.0
2018-12-21 15:15:00,129.31,129.42,128.95,129.02,68597.0,123.1627,123.2675,122.8198,122.8865,68597.0
2018-12-21 15:20:00,129.0,129.24,128.94,129.03,92267.0,122.8675,123.0961,122.8103,122.896,92267.0
2018-12-21 15:25:00,129.06,129.06,128.6,128.61,49642.0,122.9246,122.9246,122.4865,122.496,49642.0
2018-12-21 15:30:00,128.64,128.92,128.64,128.8,37920.0,122.5246,122.7913,122.5246,122.677,37920.0
2018-12-21 15:35:00,128.78,128.79,128.21,128.21,59365.0,122.6579,122.6675,122.115,122.115,59365.0
2018-12-21 15:40:00,128.16,128.72,128.16,128.64,31237.0,122.0674,122.6008,122.0674,122.5246,31237.0
2018-12-21 15:45:00,128.65,129.02,128.65,128.83,68117.0,122.5341,122.8865,122.5341,122.7055,68117.0
2018-12-21 15:50:00,128.82,128.88,128.44,128.72,49495.0,122.696,122.7532,122.3341,122.6008,49495.0
2018-12-21 15:55:00,128.72,128.87,128.54,128.54,73854.0,122.6008,122.7436,122.4293,122.4293,73854.0
2018-12-24 09:30:00,126.94,127.72,126.48,127.56,69395.0,121.4161,122.1622,120.9762,122.0092,69395.0
2018-12-24 09:35:00,127.74,127.75,126.91,127.2,20239.0,122.1813,122.1909,121.3874,121.6648,20239.0
2018-12-24 09:40:00,127.22,127.33,126.68,126.72,21903.0,121.684,121.7892,121.1674,121.2057,21903.0
2018-12-24 09:45:00,126.67,126.67,125.95,126.1,30453.0,121.1579,121.1579,120.4692,120.6127,30453.0
2018-12-24 09:50:00,126.13,126.43,125.66,125.82,22760.0,120.6414,120.9283,120.1918,120.3449,22760.0
2018-12-24 09:55:00,125.9,126.16,125.65,126.08,10759.0,120.4214,120.6701,120.1823,120.5936,10759.0
2018-12-24 10:00:00,126.12,126.41,126.09,126.19,19593.0,120.6318,120.9092,120.6031,120.6988,19593.0
2018-12-24 10:05:00,126.13,126.2,125.52,125.95,27380.0,120.6414,120.7083,120.0579,120.4692,27380.0
2018-12-24 10:10:00,125.94,126.5,125.94,126.5,22789.0,120.4597,120.9953,120.4597,120.9953,22789.0
2018-12-24 10:15:00,126.58,126.66,126.26,126.5,26132.0,121.0718,121.1483,120.7657,120.9953,26132.0
2018-12-24 10:20:00,126.45,126.7,126.21,126.66,26611.0,120.9475,121.1866,120.7179,121.1483,26611.0
2018-12-24 10:25:00,126.59,126.91,126.58,126.68,54979.0,121.0814,121.3874,121.0718,121.1674,54979.0
2018-12-24 10:30:00,126.78,127.11,126.78,126.99,35801.0,121.2631,121.5787,121.2631,121.464,35801.0
2018-12-24 10:35:00,127.09,127.61,126.92,127.52,19613.0,121.5596,122.057,121.397,121.9709,19613.0
2018-12-24 10:40:00,127.63,128.3,127.63,128.02,23753.0,122.0761,122.717,122.0761,122.4491,23753.0
2018-12-24 10:45:00,128.01,128.05,127.6,127.85,26706.0,122.4396,122.4778,122.0474,122.2865,26706.0
2018-12-24 10:50:00,127.83,127.84,127.35,127.35,24874.0,122.2674,122.277,121.8083,121.8083,24874.0
2018-12-24 10:55:00,127.37,127.5,127.17,127.46,25557.0,121.8274,121.9518,121.6361,121.9135,25557.0
2018-12-24 11:00:00,127.46,127.76,126.84,126.84,44782.0,121.9135,122.2005,121.3205,121.3205,44782.0
2018-12-24 11:05:00,126.94,127.26,126.83,127.0,38682.0,121.4161,121.7222,121.3109,121.4735,38682.0
2018-12-24 11:10:00,127.02,127.17,126.8,127.16,16376.0,121.4927,121.6361,121.2822,121.6266,16376.0
2018-12-24 11:15:00,127.19,127.19,126.63,126.93,23140.0,121.6553,121.6553,121.1196,121.4066,23140.0
2018-12-24 11:20:00,126.94,127.06,126.65,126.65,17648.0,121.4161,121.5309,121.1388,121.1388,17648.0
2018-12-24 11:25:00,126.66,126.76,126.46,126.58,30513.0,121.1483,121.244,120.957,121.0718,30513.0
2018-12-24 11:30:00,126.56,126.99,126.53,126.81,27248.0,121.0527,121.464,121.024,121.2918,27248.0
2018-12-24 11:35:00,126.79,126.84,126.52,126.75,14371.0,121.2727,121.3205,121.0144,121.2344,14371.0
2018-12-24 11:40:00,126.76,127.0,126.55,126.66,47185.0,121.244,121.4735,121.0431,121.1483,47185.0
2018-12-24 11:45:00,126.65,126.69,126.1,126.13,29229.0,121.1388,121.177,120.6127,120.6414,29229.0
2018-12-24 11:50:00,126.11,126.45,126.06,126.45,25405.0,120.6223,120.9475,120.5744,120.9475,25405.0
2018-12-24 11:55:00,126.41,126.58,126.16,126.25,28929.0,120.9092,121.0718,120.6701,120.7562,28929.0
2018-12-24 12:00:00,126.33,126.69,126.25,126.54,52903.0,120.8327,121.177,120.7562,121.0335,52903.0
2018-12-24 12:05:00,126.37,126.49,126.12,126.12,36822.0,120.8709,120.9857,120.6318,120.6318,36822.0
2018-12-24 12:10:00,126.13,126.31,125.88,126.24,80377.0,120.6414,120.8135,120.4023,120.7466,80377.0
2018-12-24 12:15:00,126.2,126.4,126.02,126.09,21076.0,120.7083,120.8996,120.5362,120.6031,21076.0
2018-12-24 12:20:00,126.06,126.11,125.75,126.11,37070.0,120.5744,120.6223,120.2779,120.6223,37070.0
2018-12-24 12:25:00,126.13,126.57,126.02,126.14,29970.0,120.6414,121.0622,120.5362,120.6509,29970.0
2018-12-24 12:30:00,126.27,126.42,125.92,126.11,73861.0,120.7753,120.9188,120.4405,120.6223,73861.0
2018-12-24 12:35:00,126.11,126.25,125.88,126.1,56212.0,120.6223,120.7562,120.4023,120.6127,56212.0
2018-12-24 12:40:00,126.07,126.1,125.8,125.96,133355.0,120.584,120.6127,120.3257,120.4788,133355.0
2018-12-24 12:45:00,125.84,125.96,125.69,125.88,114499.0,120.364,120.4788,120.2205,120.4023,114499.0
2018-12-24 12:50:00,125.88,125.88,125.66,125.8,68425.0,120.4023,120.4023,120.1918,120.3257,68425.0
2018-12-24 12:55:00,125.8,125.8,125.0,125.03,73946.0,120.3257,120.3257,119.5606,119.5892,73946.0
2018-12-26 09:30:00,125.98,127.1,125.98,126.99,55503.0,120.4979,121.5692,120.4979,121.464,55503.0
2018-12-26 09:35:00,127.06,127.37,126.88,127.36,12184.0,121.5309,121.8274,121.3587,121.8179,12184.0
2018-12-26 09:40:00,127.1,127.26,126.87,126.93,15510.0,121.5692,121.7222,121.3492,121.4066,15510.0
2018-12-26 09:45:00,126.83,127.12,126.71,126.97,28843.0,121.3109,121.5883,121.1961,121.4448,28843.0
2018-12-26 09:50:00,127.09,127.22,126.85,126.85,19069.0,121.5596,121.684,121.3301,121.3301,19069.0
2018-12-26 09:55:00,126.94,126.94,126.37,126.37,16098.0,121.4161,121.4161,120.8709,120.8709,16098.0
2018-12-26 10:00:00,126.42,126.65,126.17,126.18,38540.0,120.9188,121.1388,120.6796,120.6892,38540.0
2018-12-26 10:05:00,126.02,126.24,125.82,126.24,5570.0,120.5362,120.7466,120.3449,120.7466,5570.0
2018-12-26 10:10:00,126.21,126.21,125.74,125.74,11025.0,120.7179,120.7179,120.2684,120.2684,11025.0
2018-12-26 10:15:00,125.73,125.9,125.53,125.66,15149.0,120.2588,120.4214,120.0675,120.1918,15149.0
2018-12-26 10:20:00,125.57,126.29,125.57,126.19,30826.0,120.1058,120.7944,120.1058,120.6988,30826.0
2018-12-26 10:25:00,126.18,126.46,126.09,126.09,14272.0,120.6892,120.957,120.6031,120.6031,14272.0
2018-12-26 10:30:00,126.09,126.31,125.96,126.05,22569.0,120.6031,120.8135,120.4788,120.5649,22569.0
2018-12-26 10:35:00,125.89,126.04,125.74,125.88,9066.0,120.4118,120.5553,120.2684,120.4023,9066.0
2018-12-26 10:40:00,125.8,125.89,125.63,125.76,13289.0,120.3257,120.4118,120.1631,120.2875,13289.0
2018-12-26 10:45:00,125.73,126.02,125.73,126.0,8093.0,120.2588,120.5362,120.2588,120.517,8093.0
2018-12-26 10:50:00,125.95,126.19,125.3,125.36,25075.0,120.4692,120.6988,119.8475,119.9049,25075.0
2018-12-26 10:55:00,125.39,125.63,125.39,125.47,21397.0,119.9336,120.1631,119.9336,120.0101,21397.0
2018-12-26 11:00:00,125.55,125.99,125.41,125.97,19353.0,120.0866,120.5075,119.9527,120.4883,19353.0
2018-12-26 11:05:00,125.98,126.04,125.79,125.99,26289.0,120.4979,120.5553,120.3162,120.5075,26289.0
2018-12-26 11:10:00,126.02,126.16,125.97,126.07,53862.0,120.5362,120.6701,120.4883,120.584,53862.0
2018-12-26 11:15:00,126.03,126.65,126.03,126.57,51398.0,120.5457,121.1388,120.5457,121.0622,51398.0
2018-12-26 11:20:00,126.56,126.64,126.4,126.46,18897.0,121.0527,121.1292,120.8996,120.957,18897.0
2018-12-26 11:25:00,126.43,126.83,126.4,126.77,29803.0,120.9283,121.3109,120.8996,121.2535,29803.0
2018-12-26 11:30:00,126.77,126.85,126.68,126.68,19281.0,121.2535,121.3301,121.1674,121.1674,19281.0
2018-12-26 11:35:00,126.71,127.08,126.58,127.06,35685.0,121.1961,121.55,121.0718,121.5309,35685.0
2018-12-26 11:40:00,127.06,127.37,127.06,127.28,20586.0,121.5309,121.8274,121.5309,121.7413,20586.0
2018-12-26 11:45:00,127.2,127.35,127.08,127.32,11315.0,121.6648,121.8083,121.55,121.7796,11315.0
2018-12-26 11:50:00,127.3,127.31,127.05,127.22,19162.0,121.7605,121.77,121.5213,121.684,19162.0
2018-12-26 11:55:00,127.18,127.78,127.18,127.77,16157.0,121.6457,122.2196,121.6457,122.21,16157.0
2018-12-26 12:00:00,127.82,128.0,127.76,127.82,10118.0,122.2578,122.43,122.2005,122.2578,10118.0
2018-12-26 12:05:00,127.88,128.29,127.88,128.29,14369.0,122.3152,122.7074,122.3152,122.7074,14369.0
2018-12-26 12:10:00,128.18,128.87,128.18,128.83,19562.0,122.6022,123.2621,122.6022,123.2239,19562.0
2018-12-26 12:15:00,128.79,128.79,128.2,128.32,12427.0,123.1856,123.1856,122.6213,122.7361,12427.0
2018-12-26 12:20:00,128.45,128.57,128.14,128.36,17046.0,122.8604,122.9752,122.5639,122.7743,17046.0
2018-12-26 12:25:00,128.4,128.64,128.28,128.28,17342.0,122.8126,123.0422,122.6978,122.6978,17342.0
2018-12-26 12:30:00,128.29,128.47,128.16,128.45,14976.0,122.7074,122.8796,122.583,122.8604,14976.0
2018-12-26 12:35:00,128.45,128.77,128.38,128.63,28179.0,122.8604,123.1665,122.7935,123.0326,28179.0
2018-12-26 12:40:00,128.59,128.81,128.54,128.78,27882.0,122.9943,123.2048,122.9465,123.1761,27882.0
2018-12-26 12:45:00,128.81,129.06,128.72,128.75,30204.0,123.2048,123.4439,123.1187,123.1474,30204.0
2018-12-26 12:50:00,128.81,129.11,128.78,129.0,28268.0,123.2048,123.4917,123.1761,123.3865,28268.0
2018-12-26 12:55:00,129.05,129.26,129.0,129.16,19020.0,123.4343,123.6352,123.3865,123.5395,19020.0
2018-12-26 13:00:00,129.14,129.21,128.75,128.76,41915.0,123.5204,123.5874,123.1474,123.1569,41915.0
2018-12-26 13:05:00,128.75,128.76,128.45,128.69,14206.0,123.1474,123.1569,122.8604,123.09,14206.0
2018-12-26 13:10:00,128.67,128.76,128.27,128.27,75201.0,123.0709,123.1569,122.6883,122.6883,75201.0
2018-12-26 13:15:00,128.25,128.37,128.12,128.15,20059.0,122.6691,122.7839,122.5448,122.5735,20059.0
2018-12-26 13:20:00,128.15,128.55,128.15,128.4,33369.0,122.5735,122.9561,122.5735,122.8126,33369.0
2018-12-26 13:25:00,128.36,128.62,128.29,128.53,22154.0,122.7743,123.023,122.7074,122.9369,22154.0
2018-12-26 13:30:00,128.56,128.78,128.51,128.64,187835.0,122.9656,123.1761,122.9178,123.0422,187835.0
2018-12-26 13:35:00,128.55,128.81,128.47,128.79,42216.0,122.9561,123.2048,122.8796,123.1856,42216.0
2018-12-26 13:40:00,128.86,129.0,128.81,128.82,34141.0,123.2526,123.3865,123.2048,123.2143,34141.0
2018-12-26 13:45:00,128.9,129.2,128.9,129.09,32255.0,123.2908,123.5778,123.2908,123.4726,32255.0
2018-12-26 13:50:00,129.1,129.52,129.1,129.51,20975.0,123.4821,123.8839,123.4821,123.8743,20975.0
2018-12-26 13:55:00,129.55,129.62,129.43,129.58,50598.0,123.9126,123.9795,123.7978,123.9413,50598.0
2018-12-26 14:00:00,129.61,129.64,129.35,129.45,27463.0,123.9699,123.9986,123.7213,123.8169,27463.0
2018-12-26 14:05:00,129.42,129.42,129.19,129.31,26981.0,123.7882,123.7882,123.5682,123.683,26981.0
2018-12-26 14:10:00,129.31,129.58,129.29,129.34,37307.0,123.683,123.9413,123.6639,123.7117,37307.0
2018-12-26 14:15:00,129.36,129.5,128.94,129.03,68407.0,123.7308,123.8647,123.3291,123.4152,68407.0
2018-12-26 14:20:00,129.01,129.1,128.84,129.09,28195.0,123.3961,123.4821,123.2335,123.4726,28195.0
2018-12-26 14:25:00,129.05,129.1,128.81,129.03,43916.0,123.4343,123.4821,123.2048,123.4152,43916.0
2018-12-26 14:30:00,129.03,129.5,129.03,129.48,22229.0,123.4152,123.8647,123.4152,123.8456,22229.0
2018-12-26 14:35:00,129.44,129.5,129.32,129.43,81943.0,123.8073,123.8647,123.6926,123.7978,81943.0
2018-12-26 14:40:00,129.46,129.55,129.11,129.37,45204.0,123.8265,123.9126,123.4917,123.7404,45204.0
2018-12-26 14:45:00,129.4,129.41,129.16,129.18,121087.0,123.7691,123.7787,123.5395,123.5587,121087.0
2018-12-26 14:50:00,129.18,129.46,129.17,129.39,29144.0,123.5587,123.8265,123.5491,123.7595,29144.0
2018-12-26 14:55:00,129.38,129.73,129.21,129.73,31155.0,123.75,124.0847,123.5874,124.0847,31155.0
2018-12-26 15:00:00,129.69,129.76,129.51,129.62,56969.0,124.0465,124.1134,123.8743,123.9795,56969.0
2018-12-26 15:05:00,129.63,129.98,129.63,129.81,182257.0,123.9891,124.3238,123.9891,124.1612,182257.0
2018-12-26 15:10:00,129.79,130.0,129.79,129.99,31940.0,124.1421,124.343,124.1421,124.3334,31940.0
2018-12-26 15:15:00,130.02,130.1,129.79,129.79,74797.0,124.3621,124.4386,124.1421,124.1421,74797.0
2018-12-26 15:20:00,129.82,130.19,129.79,130.19,40153.0,124.1708,124.5247,124.1421,124.5247,40153.0
2018-12-26 15:25:00,130.2,130.35,130.14,130.34,50220.0,124.5343,124.6777,124.4769,124.6682,50220.0
2018-12-26 15:30:00,130.29,130.64,130.29,130.57,24851.0,124.6204,124.9551,124.6204,124.8882,24851.0
2018-12-26 15:35:00,130.51,130.88,130.44,130.86,44965.0,124.8308,125.1847,124.7638,125.1656,44965.0
2018-12-26 15:40:00,130.89,131.33,130.72,131.33,22035.0,125.1942,125.6151,125.0316,125.6151,22035.0
2018-12-26 15:45:00,131.39,131.49,131.07,131.15,32263.0,125.6725,125.7681,125.3664,125.4429,32263.0
2018-12-26 15:50:00,131.14,131.76,131.11,131.75,42904.0,125.4334,126.0264,125.4047,126.0168,42904.0
2018-12-26 15:55:00,131.79,132.14,131.78,132.11,101731.0,126.0551,126.3899,126.0455,126.3612,101731.0
2018-12-27 09:30:00,130.36,130.63,130.27,130.44,48037.0,124.6873,124.9456,124.6012,124.7638,48037.0
2018-12-27 09:35:00,130.26,130.97,130.26,130.81,12574.0,124.5917,125.2708,124.5917,125.1177,12574.0
2018-12-27 09:40:00,130.83,130.95,130.38,130.39,8333.0,125.1369,125.2516,124.7064,124.716,8333.0
2018-12-27 09:45:00,130.43,130.55,129.8,129.8,19088.0,124.7543,124.869,124.1517,124.1517,19088.0
2018-12-27 09:50:00,129.78,129.93,129.64,129.73,9889.0,124.1326,124.276,123.9986,124.0847,9889.0
2018-12-27 09:55:00,129.62,130.06,129.55,130.03,8322.0,123.9795,124.4004,123.9126,124.3717,8322.0
2018-12-27 10:00:00,129.97,130.57,129.88,130.32,30989.0,124.3143,124.8882,124.2282,124.6491,30989.0
2018-12-27 10:05:00,130.46,130.52,129.61,129.61,8055.0,124.783,124.8403,123.9699,123.9699,8055.0
2018-12-27 10:10:00,129.72,129.77,129.5,129.69,9224.0,124.0752,124.123,123.8647,124.0465,9224.0
2018-12-27 10:15:00,129.72,130.01,129.27,129.28,11848.0,124.0752,124.3525,123.6447,123.6543,11848.0
2018-12-27 10:20:00,129.21,129.41,129.14,129.14,11993.0,123.5874,123.7787,123.5204,123.5204,11993.0
2018-12-27 10:25:00,129.18,129.42,129.18,129.3,6417.0,123.5587,123.7882,123.5587,123.6734,6417.0
2018-12-27 10:30:00,129.32,129.64,129.01,129.6,11719.0,123.6926,123.9986,123.3961,123.9604,11719.0
2018-12-27 10:35:00,129.67,129.81,129.48,129.53,20303.0,124.0273,124.1612,123.8456,123.8934,20303.0
2018-12-27 10:40:00,129.49,130.13,129.49,130.13,11832.0,123.8552,124.4673,123.8552,124.4673,11832.0
2018-12-27 10:45:00,130.09,130.23,129.88,130.09,13454.0,124.4291,124.563,124.2282,124.4291,13454.0
2018-12-27 10:50:00,130.07,130.12,129.56,129.6,11977.0,124.4099,124.4578,123.9221,123.9604,11977.0
2018-12-27 10:55:00,129.57,129.84,129.52,129.67,43868.0,123.9317,124.1899,123.8839,124.0273,43868.0
2018-12-27 11:00:00,129.62,129.68,129.38,129.5,32196.0,123.9795,124.0369,123.75,123.8647,32196.0
2018-12-27 11:05:00,129.53,129.59,129.3,129.49,18004.0,123.8934,123.9508,123.6734,123.8552,18004.0
2018-12-27 11:10:00,129.45,129.77,129.45,129.66,36654.0,123.8169,124.123,123.8169,124.0178,36654.0
2018-12-27 11:15:00,129.61,130.06,129.59,130.04,16239.0,123.9699,124.4004,123.9508,124.3812,16239.0
2018-12-27 11:20:00,130.0,130.08,129.86,129.95,14113.0,124.343,124.4195,124.2091,124.2952,14113.0
2018-12-27 11:25:00,130.0,130.41,129.9,130.34,50046.0,124.343,124.7351,124.2473,124.6682,50046.0
2018-12-27 11:30:00,130.42,130.7,130.38,130.39,18657.0,124.7447,125.0125,124.7064,124.716,18657.0
2018-12-27 11:35:00,130.38,130.42,130.1,130.32,16779.0,124.7064,124.7447,124.4386,124.6491,16779.0
2018-12-27 11:40:00,130.19,130.21,129.74,129.76,22742.0,124.5247,124.5438,124.0943,124.1134,22742.0
2018-12-27 11:45:00,129.81,129.83,129.62,129.72,10784.0,124.1612,124.1804,123.9795,124.0752,10784.0
2018-12-27 11:50:00,129.68,130.03,129.68,129.75,5930.0,124.0369,124.3717,124.0369,124.1039,5930.0
2018-12-27 11:55:00,129.77,130.11,129.68,130.01,11081.0,124.123,124.4482,124.0369,124.3525,11081.0
2018-12-27 12:00:00,130.0,130.03,129.6,129.6,11111.0,124.343,124.3717,123.9604,123.9604,11111.0
2018-12-27 12:05:00,129.57,129.75,129.48,129.65,30682.0,123.9317,124.1039,123.8456,124.0082,30682.0
2018-12-27 12:10:00,129.53,129.61,129.49,129.53,14449.0,123.8934,123.9699,123.8552,123.8934,14449.0
2018-12-27 12:15:00,129.49,129.86,129.49,129.8,13241.0,123.8552,124.2091,123.8552,124.1517,13241.0
2018-12-27 12:20:00,129.78,129.79,129.59,129.77,26481.0,124.1326,124.1421,123.9508,124.123,26481.0
2018-12-27 12:25:00,129.78,129.81,128.98,129.21,32484.0,124.1326,124.1612,123.3674,123.5874,32484.0
2018-12-27 12:30:00,129.18,129.25,129.07,129.14,12348.0,123.5587,123.6256,123.4534,123.5204,12348.0
2018-12-27 12:35:00,129.23,129.45,129.13,129.34,21744.0,123.6065,123.8169,123.5108,123.7117,21744.0
2018-12-27 12:40:00,129.35,129.37,129.03,129.13,85796.0,123.7213,123.7404,123.4152,123.5108,85796.0
2018-12-27 12:45:00,129.11,129.43,129.02,129.26,24308.0,123.4917,123.7978,123.4056,123.6352,24308.0
2018-12-27 12:50:00,129.25,129.64,129.2,129.63,24223.0,123.6256,123.9986,123.5778,123.9891,24223.0
2018-12-27 12:55:00,129.64,129.65,129.35,129.59,19571.0,123.9986,124.0082,123.7213,123.9508,19571.0
2018-12-27 13:00:00,129.51,129.68,129.38,129.41,62541.0,123.8743,124.0369,123.75,123.7787,62541.0
2018-12-27 13:05:00,129.52,129.73,129.47,129.61,64296.0,123.8839,124.0847,123.836,123.9699,64296.0
2018-12-27 13:10:00,129.62,129.7,129.39,129.56,28048.0,123.9795,124.056,123.7595,123.9221,28048.0
2018-12-27 13:15:00,129.46,129.57,129.34,129.44,66096.0,123.8265,123.9317,123.7117,123.8073,66096.0
2018-12-27 13:20:00,129.39,129.39,129.22,129.31,22154.0,123.7595,123.7595,123.5969,123.683,22154.0
2018-12-27 13:25:00,129.24,129.45,129.16,129.17,44208.0,123.616,123.8169,123.5395,123.5491,44208.0
2018-12-27 13:30:00,129.1,129.37,129.1,129.33,27909.0,123.4821,123.7404,123.4821,123.7021,27909.0
2018-12-27 13:35:00,129.3,129.32,129.15,129.15,34590.0,123.6734,123.6926,123.53,123.53,34590.0
2018-12-27 13:40:00,129.14,129.18,129.05,129.11,20089.0,123.5204,123.5587,123.4343,123.4917,20089.0
2018-12-27 13:45:00,129.09,129.11,128.57,128.61,35051.0,123.4726,123.4917,122.9752,123.0135,35051.0
2018-12-27 13:50:00,128.56,128.59,128.36,128.36,31802.0,122.9656,122.9943,122.7743,122.7743,31802.0
2018-12-27 13:55:00,128.35,128.68,128.35,128.63,14466.0,122.7648,123.0804,122.7648,123.0326,14466.0
2018-12-27 14:00:00,128.55,128.63,128.32,128.6,24336.0,122.9561,123.0326,122.7361,123.0039,24336.0
2018-12-27 14:05:00,128.58,128.76,128.4,128.4,36674.0,122.9848,123.1569,122.8126,122.8126,36674.0
2018-12-27 14:10:00,128.31,128.49,128.21,128.34,18766.0,122.7265,122.8987,122.6309,122.7552,18766.0
2018-12-27 14:15:00,128.34,128.35,128.06,128.2,18100.0,122.7552,122.7648,122.4874,122.6213,18100.0
2018-12-27 14:20:00,128.2,128.47,128.12,128.39,16005.0,122.6213,122.8796,122.5448,122.803,16005.0
2018-12-27 14:25:00,128.35,128.66,128.32,128.66,64756.0,122.7648,123.0613,122.7361,123.0613,64756.0
2018-12-27 14:30:00,128.62,128.66,128.31,128.44,14783.0,123.023,123.0613,122.7265,122.8509,14783.0
2018-12-27 14:35:00,128.44,128.7,128.42,128.67,69346.0,122.8509,123.0995,122.8317,123.0709,69346.0
2018-12-27 14:40:00,128.7,129.5,128.7,129.44,50914.0,123.0995,123.8647,123.0995,123.8073,50914.0
2018-12-27 14:45:00,129.49,129.49,129.04,129.22,25507.0,123.8552,123.8552,123.4248,123.5969,25507.0
2018-12-27 14:50:00,129.2,129.89,129.11,129.65,55835.0,123.5778,124.2378,123.4917,124.0082,55835.0
2018-12-27 14:55:00,129.62,129.77,129.53,129.77,20403.0,123.9795,124.123,123.8934,124.123,20403.0
2018-12-27 15:00:00,129.83,129.85,129.3,129.57,80684.0,124.1804,124.1995,123.6734,123.9317,80684.0
2018-12-27 15:05:00,129.58,129.82,129.38,129.68,25763.0,123.9413,124.1708,123.75,124.0369,25763.0
2018-12-27 15:10:00,129.67,130.4,129.58,130.34,50365.0,124.0273,124.7256,123.9413,124.6682,50365.0
2018-12-27 15:15:00,130.37,130.37,130.13,130.22,52162.0,124.6969,124.6969,124.4673,124.5534,52162.0
2018-12-27 15:20:00,130.29,131.0,130.29,130.99,42765.0,124.6204,125.2995,124.6204,125.2899,42765.0
2018-12-27 15:25:00,130.97,131.5,130.82,131.42,60906.0,125.2708,125.7777,125.1273,125.7012,60906.0
2018-12-27 15:30:00,131.47,131.67,130.98,131.58,25930.0,125.749,125.9403,125.2803,125.8542,25930.0
2018-12-27 15:35:00,131.61,132.17,131.6,132.06,24776.0,125.8829,126.4185,125.8734,126.3133,24776.0
2018-12-27 15:40:00,132.1,133.0,132.08,132.74,65132.0,126.3516,127.2124,126.3325,126.9637,65132.0
2018-12-27 15:45:00,132.81,132.81,132.19,132.44,29841.0,127.0307,127.0307,126.4377,126.6768,29841.0
2018-12-27 15:50:00,132.51,132.51,131.84,132.0,36055.0,126.7438,126.7438,126.1029,126.2559,36055.0
2018-12-27 15:55:00,131.95,133.19,131.95,133.19,44368.0,126.2081,127.3942,126.2081,127.3942,44368.0
2018-12-28 09:30:00,134.14,134.21,133.28,133.28,93797.0,128.3028,128.3698,127.4802,127.4802,93797.0
2018-12-28 09:35:00,133.3,133.48,133.08,133.41,10284.0,127.4994,127.6715,127.2889,127.6046,10284.0
2018-12-28 09:40:00,133.34,133.99,133.23,133.99,26234.0,127.5376,128.1594,127.4324,128.1594,26234.0
2018-12-28 09:45:00,133.99,134.28,133.98,134.0,11770.0,128.1594,128.4367,128.1498,128.1689,11770.0
2018-12-28 09:50:00,133.75,133.9,133.44,133.71,87167.0,127.9298,128.0733,127.6333,127.8915,87167.0
2018-12-28 09:55:00,133.66,133.81,133.48,133.5,13381.0,127.8437,127.9872,127.6715,127.6907,13381.0
2018-12-28 10:00:00,133.76,133.84,133.24,133.24,18068.0,127.9394,128.0159,127.442,127.442,18068.0
2018-12-28 10:05:00,133.26,133.5,133.26,133.32,12064.0,127.4611,127.6907,127.4611,127.5185,12064.0
2018-12-28 10:10:00,133.32,133.35,133.01,133.1,20746.0,127.5185,127.5472,127.222,127.3081,20746.0
2018-12-28 10:15:00,133.17,133.41,133.16,133.34,28716.0,127.375,127.6046,127.3655,127.5376,28716.0
2018-12-28 10:20:00,133.23,133.36,132.85,132.9,21796.0,127.4324,127.5568,127.069,127.1168,21796.0
2018-12-28 10:25:00,132.87,132.89,132.56,132.64,13396.0,127.0881,127.1072,126.7916,126.8681,13396.0
2018-12-28 10:30:00,132.63,132.77,132.52,132.59,7350.0,126.8585,126.9924,126.7533,126.8203,7350.0
2018-12-28 10:35:00,132.61,132.62,132.05,132.33,25233.0,126.8394,126.849,126.3038,126.5716,25233.0
2018-12-28 10:40:00,132.35,132.69,132.35,132.49,8534.0,126.5907,126.9159,126.5907,126.7246,8534.0
2018-12-28 10:45:00,132.43,132.98,132.43,132.84,33591.0,126.6672,127.1933,126.6672,127.0594,33591.0
2018-12-28 10:50:00,132.89,133.28,132.87,132.92,25281.0,127.1072,127.4802,127.0881,127.1359,25281.0
2018-12-28 10:55:00,132.87,132.88,132.68,132.75,7303.0,127.0881,127.0977,126.9064,126.9733,7303.0
2018-12-28 11:00:00,132.71,132.77,132.6,132.62,5366.0,126.935,126.9924,126.8298,126.849,5366.0
2018-12-28 11:05:00,132.57,132.88,132.45,132.88,14594.0,126.8011,127.0977,126.6864,127.0977,14594.0
2018-12-28 11:10:00,132.9,132.98,132.8,132.84,7812.0,127.1168,127.1933,127.0211,127.0594,7812.0
2018-12-28 11:15:00,132.79,133.23,132.75,132.86,23432.0,127.0116,127.4324,126.9733,127.0785,23432.0
2018-12-28 11:20:00,132.83,132.94,132.68,132.82,17914.0,127.0498,127.155,126.9064,127.0403,17914.0
2018-12-28 11:25:00,132.85,133.1,132.8,133.05,28930.0,127.069,127.3081,127.0211,127.2603,28930.0
2018-12-28 11:30:00,133.01,133.21,132.86,133.07,21687.0,127.222,127.4133,127.0785,127.2794,21687.0
2018-12-28 11:35:00,133.12,133.55,133.11,133.53,12615.0,127.3272,127.7385,127.3176,127.7194,12615.0
2018-12-28 11:40:00,133.49,133.56,133.25,133.25,14614.0,127.6811,127.7481,127.4516,127.4516,14614.0
2018-12-28 11:45:00,133.27,133.27,133.02,133.17,26958.0,127.4707,127.4707,127.2316,127.375,26958.0
2018-12-28 11:50:00,133.11,133.44,133.03,133.35,13538.0,127.3176,127.6333,127.2411,127.5472,13538.0
2018-12-28 11:55:00,133.31,133.47,133.2,133.42,11109.0,127.5089,127.662,127.4037,127.6142,11109.0
2018-12-28 12:00:00,133.44,133.67,133.38,133.66,17716.0,127.6333,127.8533,127.5759,127.8437,17716.0
2018-12-28 12:05:00,133.64,133.79,133.59,133.61,14932.0,127.8246,127.9681,127.7768,127.7959,14932.0
2018-12-28 12:10:00,133.63,133.64,133.41,133.48,21901.0,127.815,127.8246,127.6046,127.6715,21901.0
2018-12-28 12:15:00,133.45,133.49,133.06,133.17,97660.0,127.6428,127.6811,127.2698,127.375,97660.0
2018-12-28 12:20:00,133.22,133.54,133.17,133.53,13361.0,127.4229,127.7289,127.375,127.7194,13361.0
2018-12-28 12:25:00,133.53,133.54,133.22,133.39,32958.0,127.7194,127.7289,127.4229,127.5855,32958.0
2018-12-28 12:30:00,133.41,133.53,133.34,133.46,10602.0,127.6046,127.7194,127.5376,127.6524,10602.0
2018-12-28 12:35:00,133.38,133.64,133.35,133.64,4652.0,127.5759,127.8246,127.5472,127.8246,4652.0
2018-12-28 12:40:00,133.7,133.74,133.54,133.65,24856.0,127.882,127.9202,127.7289,127.8341,24856.0
2018-12-28 12:45:00,133.58,133.7,133.41,133.45,31219.0,127.7672,127.882,127.6046,127.6428,31219.0
2018-12-28 12:50:00,133.51,133.57,133.29,133.56,42950.0,127.7002,127.7576,127.4898,127.7481,42950.0
2018-12-28 12:55:00,133.55,133.55,133.13,133.13,17462.0,127.7385,127.7385,127.3368,127.3368,17462.0
2018-12-28 13:00:00,133.25,133.32,133.17,133.23,24461.0,127.4516,127.5185,127.375,127.4324,24461.0
2018-12-28 13:05:00,133.12,133.34,133.07,133.34,22174.0,127.3272,127.5376,127.2794,127.5376,22174.0
2018-12-28 13:10:00,133.35,133.52,133.28,133.46,10687.0,127.5472,127.7098,127.4802,127.6524,10687.0
2018-12-28 13:15:00,133.5,133.57,133.24,133.24,6355.0,127.6907,127.7576,127.442,127.442,6355.0
2018-12-28 13:20:00,133.24,133.25,132.97,133.0,21565.0,127.442,127.4516,127.1837,127.2124,21565.0
2018-12-28 13:25:00,132.95,133.06,132.9,133.06,31863.0,127.1646,127.2698,127.1168,127.2698,31863.0
2018-12-28 13:30:00,133.08,133.08,132.73,132.89,28721.0,127.2889,127.2889,126.9542,127.1072,28721.0
2018-12-28 13:35:00,132.85,133.04,132.83,132.99,42610.0,127.069,127.2507,127.0498,127.2029,42610.0
2018-12-28 13:40:00,132.98,133.1,132.95,133.0,16377.0,127.1933,127.3081,127.1646,127.2124,16377.0
2018-12-28 13:45:00,133.0,133.44,132.99,133.38,50019.0,127.2124,127.6333,127.2029,127.5759,50019.0
2018-12-28 13:50:00,133.38,133.62,133.27,133.37,30968.0,127.5759,127.8055,127.4707,127.5663,30968.0
2018-12-28 13:55:00,133.34,133.53,133.34,133.45,33659.0,127.5376,127.7194,127.5376,127.6428,33659.0
2018-12-28 14:00:00,133.41,133.84,133.41,133.76,20060.0,127.6046,128.0159,127.6046,127.9394,20060.0
2018-12-28 14:05:00,133.78,134.05,133.77,134.02,102440.0,127.9585,128.2167,127.9489,128.188,102440.0
2018-12-28 14:10:00,134.02,134.22,133.87,134.15,24165.0,128.188,128.3793,128.0446,128.3124,24165.0
2018-12-28 14:15:00,134.18,134.45,134.08,134.08,32052.0,128.3411,128.5993,128.2454,128.2454,32052.0
2018-12-28 14:20:00,134.11,134.24,133.94,134.19,34896.0,128.2741,128.3985,128.1115,128.3506,34896.0
2018-12-28 14:25:00,134.13,134.21,133.99,134.01,24019.0,128.2933,128.3698,128.1594,128.1785,24019.0
2018-12-28 14:30:00,134.05,134.24,133.97,134.2,54071.0,128.2167,128.3985,128.1402,128.3602,54071.0
2018-12-28 14:35:00,134.24,134.55,134.17,134.52,26255.0,128.3985,128.695,128.3315,128.6663,26255.0
2018-12-28 14:40:00,134.5,134.69,134.44,134.61,33209.0,128.6472,128.8289,128.5898,128.7524,33209.0
2018-12-28 14:45:00,134.61,134.72,134.4,134.69,28420.0,128.7524,128.8576,128.5515,128.8289,28420.0
2018-12-28 14:50:00,134.67,135.0,134.63,134.92,30984.0,128.8098,129.1254,128.7715,129.0489,30984.0
2018-12-28 14:55:00,134.93,135.04,134.77,134.89,43755.0,129.0584,129.1637,128.9054,129.0202,43755.0
2018-12-28 15:00:00,134.89,135.03,134.58,134.63,22359.0,129.0202,129.1541,128.7237,128.7715,22359.0
2018-12-28 15:05:00,134.58,134.58,133.93,134.15,45218.0,128.7237,128.7237,128.102,128.3124,45218.0
2018-12-28 15:10:00,134.02,134.34,133.73,134.34,29354.0,128.188,128.4941,127.9107,128.4941,29354.0
2018-12-28 15:15:00,134.27,134.28,133.73,133.75,37745.0,128.4272,128.4367,127.9107,127.9298,37745.0
2018-12-28 15:20:00,133.66,133.66,133.44,133.6,49159.0,127.8437,127.8437,127.6333,127.7863,49159.0
2018-12-28 15:25:00,133.65,133.72,132.91,133.19,37015.0,127.8341,127.9011,127.1263,127.3942,37015.0
2018-12-28 15:30:00,133.19,133.26,132.91,133.16,45279.0,127.3942,127.4611,127.1263,127.3655,45279.0
2018-12-28 15:35:00,133.12,133.33,132.87,132.87,38462.0,127.3272,127.5281,127.0881,127.0881,38462.0
2018-12-28 15:40:00,132.85,133.0,132.55,132.59,39421.0,127.069,127.2124,126.782,126.8203,39421.0
2018-12-28 15:45:00,132.59,132.92,132.56,132.89,55030.0,126.8203,127.1359,126.7916,127.1072,55030.0
2018-12-28 15:50:00,132.87,133.02,132.6,132.63,32927.0,127.0881,127.2316,126.8298,126.8585,32927.0
2018-12-28 15:55:00,132.63,133.22,132.63,133.02,41153.0,126.8585,127.4229,126.8585,127.2316,41153.0
2018-12-31 09:30:00,134.19,134.52,133.83,134.48,65889.0,128.3506,128.6663,128.0063,128.628,65889.0
2018-12-31 09:35:00,134.42,134.58,134.31,134.47,23311.0,128.5706,128.7237,128.4654,128.6185,23311.0
2018-12-31 09:40:00,134.39,134.45,134.27,134.29,19570.0,128.5419,128.5993,128.4272,128.4463,19570.0
2018-12-31 09:45:00,134.31,134.34,134.05,134.17,7920.0,128.4654,128.4941,128.2167,128.3315,7920.0
2018-12-31 09:50:00,134.08,134.08,133.79,133.88,7718.0,128.2454,128.2454,127.9681,128.0541,7718.0
2018-12-31 09:55:00,133.89,134.07,133.8,134.01,18934.0,128.0637,128.2359,127.9776,128.1785,18934.0
2018-12-31 10:00:00,134.15,134.33,134.09,134.17,30416.0,128.3124,128.4846,128.255,128.3315,30416.0
2018-12-31 10:05:00,134.18,134.22,133.93,133.99,11385.0,128.3411,128.3793,128.102,128.1594,11385.0
2018-12-31 10:10:00,133.94,134.15,133.78,133.78,22537.0,128.1115,128.3124,127.9585,127.9585,22537.0
2018-12-31 10:15:00,133.72,133.83,133.65,133.79,10210.0,127.9011,128.0063,127.8341,127.9681,10210.0
2018-12-31 10:20:00,133.75,133.96,133.7,133.86,23724.0,127.9298,128.1307,127.882,128.035,23724.0
2018-12-31 10:25:00,133.89,133.92,133.72,133.87,20618.0,128.0637,128.0924,127.9011,128.0446,20618.0
2018-12-31 10:30:00,133.88,133.89,133.49,133.64,25007.0,128.0541,128.0637,127.6811,127.8246,25007.0
2018-12-31 10:35:00,133.59,133.66,133.42,133.5,9954.0,127.7768,127.8437,127.6142,127.6907,9954.0
2018-12-31 10:40:00,133.46,133.65,133.46,133.61,16703.0,127.6524,127.8341,127.6524,127.7959,16703.0
2018-12-31 10:45:00,133.64,133.78,133.53,133.53,26113.0,127.8246,127.9585,127.7194,127.7194,26113.0
2018-12-31 10:50:00,133.44,133.44,133.28,133.28,25166.0,127.6333,127.6333,127.4802,127.4802,25166.0
2018-12-31 10:55:00,133.29,133.4,133.18,133.31,44388.0,127.4898,127.595,127.3846,127.5089,44388.0
2018-12-31 11:00:00,133.34,133.45,133.19,133.43,28543.0,127.5376,127.6428,127.3942,127.6237,28543.0
2018-12-31 11:05:00,133.45,133.58,133.35,133.47,14722.0,127.6428,127.7672,127.5472,127.662,14722.0
2018-12-31 11:10:00,133.36,133.38,133.24,133.29,34221.0,127.5568,127.5759,127.442,127.4898,34221.0
2018-12-31 11:15:00,133.32,133.43,133.21,133.3,45833.0,127.5185,127.6237,127.4133,127.4994,45833.0
2018-12-31 11:20:00,133.32,133.34,133.03,133.07,20515.0,127.5185,127.5376,127.2411,127.2794,20515.0
2018-12-31 11:25:00,133.07,133.47,133.06,133.44,40659.0,127.2794,127.662,127.2698,127.6333,40659.0
2018-12-31 11:30:00,133.42,133.42,132.94,133.03,27834.0,127.6142,127.6142,127.155,127.2411,27834.0
2018-12-31 11:35:00,133.03,133.36,132.91,133.2,21779.0,127.2411,127.5568,127.1263,127.4037,21779.0
2018-12-31 11:40:00,133.23,133.25,133.0,133.15,35994.0,127.4324,127.4516,127.2124,127.3559,35994.0
2018-12-31 11:45:00,133.16,133.56,133.11,133.56,37966.0,127.3655,127.7481,127.3176,127.7481,37966.0
2018-12-31 11:50:00,133.55,133.68,133.44,133.6,19377.0,127.7385,127.8628,127.6333,127.7863,19377.0
2018-12-31 11:55:00,133.59,133.75,133.46,133.71,21202.0,127.7768,127.9298,127.6524,127.8915,21202.0
2018-12-31 12:00:00,133.75,133.75,133.6,133.64,42650.0,127.9298,127.9298,127.7863,127.8246,42650.0
2018-12-31 12:05:00,133.65,133.78,133.53,133.76,13665.0,127.8341,127.9585,127.7194,127.9394,13665.0
2018-12-31 12:10:00,133.74,133.81,133.44,133.72,29216.0,127.9202,127.9872,127.6333,127.9011,29216.0
2018-12-31 12:15:00,133.7,133.73,133.59,133.59,11501.0,127.882,127.9107,127.7768,127.7768,11501.0
2018-12-31 12:20:00,133.66,133.85,133.66,133.78,25120.0,127.8437,128.0254,127.8437,127.9585,25120.0
2018-12-31 12:25:00,133.77,133.83,133.66,133.7,21017.0,127.9489,128.0063,127.8437,127.882,21017.0
2018-12-31 12:30:00,133.82,133.92,133.74,133.79,21426.0,127.9967,128.0924,127.9202,127.9681,21426.0
2018-12-31 12:35:00,133.83,134.03,133.83,134.01,20674.0,128.0063,128.1976,128.0063,128.1785,20674.0
2018-12-31 12:40:00,134.03,134.1,133.9,134.09,24394.0,128.1976,128.2646,128.0733,128.255,24394.0
2018-12-31 12:45:00,134.09,134.09,133.96,133.99,27760.0,128.255,128.255,128.1307,128.1594,27760.0
2018-12-31 12:50:00,133.96,133.99,133.82,133.89,22357.0,128.1307,128.1594,127.9967,128.0637,22357.0
2018-12-31 12:55:00,133.91,134.0,133.83,133.97,22664.0,128.0828,128.1689,128.0063,128.1402,22664.0
2018-12-31 13:00:00,134.06,134.1,133.91,134.0,11782.0,128.2263,128.2646,128.0828,128.1689,11782.0
2018-12-31 13:05:00,133.97,134.14,133.95,134.14,29123.0,128.1402,128.3028,128.1211,128.3028,29123.0
2018-12-31 13:10:00,134.08,134.19,134.0,134.1,21186.0,128.2454,128.3506,128.1689,128.2646,21186.0
2018-12-31 13:15:00,134.15,134.28,134.13,134.19,32046.0,128.3124,128.4367,128.2933,128.3506,32046.0
2018-12-31 13:20:00,134.19,134.3,134.19,134.29,20067.0,128.3506,128.4559,128.3506,128.4463,20067.0
2018-12-31 13:25:00,134.3,134.4,134.25,134.4,12664.0,128.4559,128.5515,128.408,128.5515,12664.0
2018-12-31 13:30:00,134.42,134.42,134.25,134.25,22658.0,128.5706,128.5706,128.408,128.408,22658.0
2018-12-31 13:35:00,134.24,134.29,134.12,134.14,16821.0,128.3985,128.4463,128.2837,128.3028,16821.0
2018-12-31 13:40:00,134.12,134.16,133.92,133.93,18369.0,128.2837,128.322,128.0924,128.102,18369.0
2018-12-31 13:45:00,133.92,133.93,133.84,133.91,40811.0,128.0924,128.102,128.0159,128.0828,40811.0
2018-12-31 13:50:00,133.9,133.98,133.71,133.79,13983.0,128.0733,128.1498,127.8915,127.9681,13983.0
2018-12-31 13:55:00,133.79,133.83,133.71,133.73,45599.0,127.9681,128.0063,127.8915,127.9107,45599.0
2018-12-31 14:00:00,133.75,133.75,133.48,133.59,106376.0,127.9298,127.9298,127.6715,127.7768,106376.0
2018-12-31 14:05:00,133.59,133.86,133.59,133.83,22497.0,127.7768,128.035,127.7768,128.0063,22497.0
2018-12-31 14:10:00,133.79,133.85,133.64,133.68,24229.0,127.9681,128.0254,127.8246,127.8628,24229.0
2018-12-31 14:15:00,133.66,133.87,133.5,133.86,49827.0,127.8437,128.0446,127.6907,128.035,49827.0
2018-12-31 14:20:00,133.84,133.85,133.29,133.49,24139.0,128.0159,128.0254,127.4898,127.6811,24139.0
2018-12-31 14:25:00,133.44,133.51,133.21,133.25,33727.0,127.6333,127.7002,127.4133,127.4516,33727.0
2018-12-31 14:30:00,133.27,133.34,133.19,133.22,33015.0,127.4707,127.5376,127.3942,127.4229,33015.0
2018-12-31 14:35:00,133.24,133.39,133.14,133.38,22617.0,127.442,127.5855,127.3463,127.5759,22617.0
2018-12-31 14:40:00,133.38,133.55,133.36,133.48,18065.0,127.5759,127.7385,127.5568,127.6715,18065.0
2018-12-31 14:45:00,133.5,133.77,133.46,133.68,33050.0,127.6907,127.9489,127.6524,127.8628,33050.0
2018-12-31 14:50:00,133.69,133.98,133.68,133.81,70191.0,127.8724,128.1498,127.8628,127.9872,70191.0
2018-12-31 14:55:00,133.78,133.92,133.57,133.58,28518.0,127.9585,128.0924,127.7576,127.7672,28518.0
2018-12-31 15:00:00,133.54,133.91,133.54,133.64,43080.0,127.7289,128.0828,127.7289,127.8246,43080.0
2018-12-31 15:05:00,133.64,133.82,133.59,133.6,29632.0,127.8246,127.9967,127.7768,127.7863,29632.0
2018-12-31 15:10:00,133.55,133.67,133.47,133.56,23815.0,127.7385,127.8533,127.662,127.7481,23815.0
2018-12-31 15:15:00,133.58,133.67,133.41,133.67,25261.0,127.7672,127.8533,127.6046,127.8533,25261.0
2018-12-31 15:20:00,133.72,133.8,133.48,133.52,32139.0,127.9011,127.9776,127.6715,127.7098,32139.0
2018-12-31 15:25:00,133.58,133.85,133.55,133.69,29332.0,127.7672,128.0254,127.7385,127.8724,29332.0
2018-12-31 15:30:00,133.68,133.99,133.68,133.92,43744.0,127.8628,128.1594,127.8628,128.0924,43744.0
2018-12-31 15:35:00,133.9,133.92,133.74,133.84,20371.0,128.0733,128.0924,127.9202,128.0159,20371.0
2018-12-31 15:40:00,133.86,134.03,133.79,133.94,40489.0,128.035,128.1976,127.9681,128.1115,40489.0
2018-12-31 15:45:00,133.95,134.07,133.53,133.55,65694.0,128.1211,128.2359,127.7194,127.7385,65694.0
2018-12-31 15:50:00,133.61,133.69,133.42,133.42,25724.0,127.7959,127.8724,127.6142,127.6142,25724.0
2018-12-31 15:55:00,133.47,134.34,133.25,134.34,92225.0,127.662,128.4941,127.4516,128.4941,92225.0
2019-01-02 09:30:00,131.91,132.27,131.91,132.27,25016.0,126.1699,126.5142,126.1699,126.5142,25016.0
2019-01-02 09:35:00,131.99,132.43,131.99,132.24,16048.0,126.2464,126.6672,126.2464,126.4855,16048.0
2019-01-02 09:40:00,132.08,132.32,132.06,132.19,14918.0,126.3325,126.562,126.3133,126.4377,14918.0
2019-01-02 09:45:00,132.33,132.6,132.32,132.5,29215.0,126.5716,126.8298,126.562,126.7342,29215.0
2019-01-02 09:50:00,132.68,132.68,132.29,132.31,7056.0,126.9064,126.9064,126.5333,126.5525,7056.0
2019-01-02 09:55:00,132.33,132.62,132.33,132.42,5317.0,126.5716,126.849,126.5716,126.6577,5317.0
2019-01-02 10:00:00,132.44,132.51,132.2,132.5,5406.0,126.6768,126.7438,126.4472,126.7342,5406.0
2019-01-02 10:05:00,132.84,133.25,132.83,133.25,3879.0,127.0594,127.4516,127.0498,127.4516,3879.0
2019-01-02 10:10:00,133.24,133.32,133.16,133.31,46779.0,127.442,127.5185,127.3655,127.5089,46779.0
2019-01-02 10:15:00,133.3,133.38,133.08,133.16,5525.0,127.4994,127.5759,127.2889,127.3655,5525.0
2019-01-02 10:20:00,133.09,133.21,133.0,133.19,3244.0,127.2985,127.4133,127.2124,127.3942,3244.0
2019-01-02 10:25:00,133.35,133.44,133.05,133.05,3489.0,127.5472,127.6333,127.2603,127.2603,3489.0
2019-01-02 10:30:00,132.98,133.06,132.77,132.77,2993.0,127.1933,127.2698,126.9924,126.9924,2993.0
2019-01-02 10:35:00,132.8,133.0,132.79,132.93,13350.0,127.0211,127.2124,127.0116,127.1455,13350.0
2019-01-02 10:40:00,132.96,133.41,132.96,133.41,11001.0,127.1742,127.6046,127.1742,127.6046,11001.0
2019-01-02 10:45:00,133.38,133.44,133.25,133.26,6209.0,127.5759,127.6333,127.4516,127.4611,6209.0
2019-01-02 10:50:00,133.3,133.63,133.3,133.59,8616.0,127.4994,127.815,127.4994,127.7768,8616.0
2019-01-02 10:55:00,133.5,133.64,133.5,133.57,2795.0,127.6907,127.8246,127.6907,127.7576,2795.0
2019-01-02 11:00:00,133.6,133.6,133.37,133.53,5082.0,127.7863,127.7863,127.5663,127.7194,5082.0
2019-01-02 11:05:00,133.72,133.95,133.7,133.88,14600.0,127.9011,128.1211,127.882,128.0541,14600.0
2019-01-02 11:10:00,133.83,134.11,133.83,134.09,10181.0,128.0063,128.2741,128.0063,128.255,10181.0
2019-01-02 11:15:00,134.16,134.39,133.97,134.39,12040.0,128.322,128.5419,128.1402,128.5419,12040.0
2019-01-02 11:20:00,134.38,134.43,134.12,134.27,12728.0,128.5324,128.5802,128.2837,128.4272,12728.0
2019-01-02 11:25:00,134.2,134.32,133.88,133.88,33526.0,128.3602,128.475,128.0541,128.0541,33526.0
2019-01-02 11:30:00,133.91,134.0,133.79,134.0,4239.0,128.0828,128.1689,127.9681,128.1689,4239.0
2019-01-02 11:35:00,134.0,134.0,133.71,133.71,9296.0,128.1689,128.1689,127.8915,127.8915,9296.0
2019-01-02 11:40:00,133.77,134.16,133.76,134.13,12108.0,127.9489,128.322,127.9394,128.2933,12108.0
2019-01-02 11:45:00,134.11,134.13,133.96,134.11,16675.0,128.2741,128.2933,128.1307,128.2741,16675.0
2019-01-02 11:50:00,134.09,134.09,133.67,133.7,11718.0,128.255,128.255,127.8533,127.882,11718.0
2019-01-02 11:55:00,133.71,133.89,133.45,133.48,17870.0,127.8915,128.0637,127.6428,127.6715,17870.0
2019-01-02 12:00:00,133.43,133.61,133.4,133.45,6745.0,127.6237,127.7959,127.595,127.6428,6745.0
2019-01-02 12:05:00,133.5,133.69,133.41,133.49,18429.0,127.6907,127.8724,127.6046,127.6811,18429.0
2019-01-02 12:10:00,133.58,133.64,133.47,133.61,4708.0,127.7672,127.8246,127.662,127.7959,4708.0
2019-01-02 12:15:00,133.6,133.63,133.5,133.56,5137.0,127.7863,127.815,127.6907,127.7481,5137.0
2019-01-02 12:20:00,133.53,133.6,133.4,133.4,74053.0,127.7194,127.7863,127.595,127.595,74053.0
2019-01-02 12:25:00,133.49,133.61,133.47,133.58,4109.0,127.6811,127.7959,127.662,127.7672,4109.0
2019-01-02 12:30:00,133.59,133.7,133.58,133.67,7361.0,127.7768,127.882,127.7672,127.8533,7361.0
2019-01-02 12:35:00,133.68,134.08,133.67,134.07,8202.0,127.8628,128.2454,127.8533,128.2359,8202.0
2019-01-02 12:40:00,134.12,134.13,134.0,134.05,7784.0,128.2837,128.2933,128.1689,128.2167,7784.0
2019-01-02 12:45:00,134.15,134.22,134.02,134.08,13858.0,128.3124,128.3793,128.188,128.2454,13858.0
2019-01-02 12:50:00,134.06,134.15,134.02,134.06,3394.0,128.2263,128.3124,128.188,128.2263,3394.0
2019-01-02 12:55:00,134.06,134.35,134.01,134.26,13153.0,128.2263,128.5037,128.1785,128.4176,13153.0
2019-01-02 13:00:00,134.29,134.45,134.27,134.44,10572.0,128.4463,128.5993,128.4272,128.5898,10572.0
2019-01-02 13:05:00,134.49,134.7,134.49,134.66,27073.0,128.6376,128.8385,128.6376,128.8002,27073.0
2019-01-02 13:10:00,134.68,134.68,134.45,134.55,8789.0,128.8193,128.8193,128.5993,128.695,8789.0
2019-01-02 13:15:00,134.57,134.59,134.46,134.56,3313.0,128.7141,128.7332,128.6089,128.7045,3313.0
2019-01-02 13:20:00,134.63,134.68,134.58,134.68,1591.0,128.7715,128.8193,128.7237,128.8193,1591.0
2019-01-02 13:25:00,134.65,134.82,134.56,134.71,8527.0,128.7906,128.9532,128.7045,128.848,8527.0
2019-01-02 13:30:00,134.69,134.9,134.68,134.85,62802.0,128.8289,129.0298,128.8193,128.9819,62802.0
2019-01-02 13:35:00,134.72,134.72,134.57,134.66,5101.0,128.8576,128.8576,128.7141,128.8002,5101.0
2019-01-02 13:40:00,134.65,134.66,134.54,134.61,5223.0,128.7906,128.8002,128.6854,128.7524,5223.0
2019-01-02 13:45:00,134.67,134.87,134.67,134.78,10805.0,128.8098,129.0011,128.8098,128.915,10805.0
2019-01-02 13:50:00,134.75,134.79,134.69,134.72,13223.0,128.8863,128.9245,128.8289,128.8576,13223.0
2019-01-02 13:55:00,134.71,134.93,134.7,134.93,42697.0,128.848,129.0584,128.8385,129.0584,42697.0
2019-01-02 14:00:00,134.87,134.87,134.57,134.75,8577.0,129.0011,129.0011,128.7141,128.8863,8577.0
2019-01-02 14:05:00,134.77,134.77,134.32,134.36,6136.0,128.9054,128.9054,128.475,128.5132,6136.0
2019-01-02 14:10:00,134.35,134.35,134.15,134.24,11669.0,128.5037,128.5037,128.3124,128.3985,11669.0
2019-01-02 14:15:00,134.22,134.48,134.19,134.41,5558.0,128.3793,128.628,128.3506,128.5611,5558.0
2019-01-02 14:20:00,134.34,134.63,134.33,134.59,6118.0,128.4941,128.7715,128.4846,128.7332,6118.0
2019-01-02 14:25:00,134.58,134.66,134.44,134.45,9206.0,128.7237,128.8002,128.5898,128.5993,9206.0
2019-01-02 14:30:00,134.47,134.81,134.47,134.67,24426.0,128.6185,128.9437,128.6185,128.8098,24426.0
2019-01-02 14:35:00,134.74,134.74,134.6,134.67,10383.0,128.8767,128.8767,128.7428,128.8098,10383.0
2019-01-02 14:40:00,134.63,134.64,134.28,134.41,13367.0,128.7715,128.7811,128.4367,128.5611,13367.0
2019-01-02 14:45:00,134.41,134.63,134.41,134.61,26970.0,128.5611,128.7715,128.5611,128.7524,26970.0
2019-01-02 14:50:00,134.59,134.62,134.44,134.44,30492.0,128.7332,128.7619,128.5898,128.5898,30492.0
2019-01-02 14:55:00,134.46,134.47,134.19,134.19,6424.0,128.6089,128.6185,128.3506,128.3506,6424.0
2019-01-02 15:00:00,134.13,134.34,134.06,134.08,11697.0,128.2933,128.4941,128.2263,128.2454,11697.0
2019-01-02 15:05:00,134.0,134.07,133.88,133.97,9233.0,128.1689,128.2359,128.0541,128.1402,9233.0
2019-01-02 15:10:00,133.86,134.07,133.72,134.06,5786.0,128.035,128.2359,127.9011,128.2263,5786.0
2019-01-02 15:15:00,134.01,134.01,133.64,133.7,7605.0,128.1785,128.1785,127.8246,127.882,7605.0
2019-01-02 15:20:00,133.65,133.93,133.65,133.86,7847.0,127.8341,128.102,127.8341,128.035,7847.0
2019-01-02 15:25:00,133.93,134.06,133.71,133.83,12581.0,128.102,128.2263,127.8915,128.0063,12581.0
2019-01-02 15:30:00,133.8,133.8,133.48,133.49,15741.0,127.9776,127.9776,127.6715,127.6811,15741.0
2019-01-02 15:35:00,133.58,133.79,133.5,133.5,11887.0,127.7672,127.9681,127.6907,127.6907,11887.0
2019-01-02 15:40:00,133.51,133.74,133.49,133.51,20668.0,127.7002,127.9202,127.6811,127.7002,20668.0
2019-01-02 15:45:00,133.55,133.86,133.55,133.73,15118.0,127.7385,128.035,127.7385,127.9107,15118.0
2019-01-02 15:50:00,133.73,134.09,133.73,133.97,25929.0,127.9107,128.255,127.9107,128.1402,25929.0
2019-01-02 15:55:00,133.98,134.45,133.95,134.3,25027.0,128.1498,128.5993,128.1211,128.4559,25027.0
2019-01-03 09:30:00,132.72,132.97,132.72,132.72,16411.0,126.9446,127.1837,126.9446,126.9446,16411.0
2019-01-03 09:35:00,132.76,132.76,132.32,132.32,3663.0,126.9829,126.9829,126.562,126.562,3663.0
2019-01-03 09:40:00,132.4,132.8,132.4,132.59,3918.0,126.6385,127.0211,126.6385,126.8203,3918.0
2019-01-03 09:45:00,132.18,132.19,132.03,132.04,2002.0,126.4281,126.4377,126.2846,126.2942,2002.0
2019-01-03 09:50:00,131.99,131.99,131.8,131.85,11600.0,126.2464,126.2464,126.0646,126.1125,11600.0
2019-01-03 09:55:00,131.98,132.13,131.87,132.1,10376.0,126.2368,126.3803,126.1316,126.3516,10376.0
2019-01-03 10:00:00,132.0,132.0,131.46,131.53,8577.0,126.2559,126.2559,125.7394,125.8064,8577.0
2019-01-03 10:05:00,131.4,131.51,131.21,131.3,10868.0,125.6821,125.7873,125.5003,125.5864,10868.0
2019-01-03 10:10:00,131.22,131.29,130.93,130.98,15395.0,125.5099,125.5768,125.2325,125.2803,15395.0
2019-01-03 10:15:00,130.94,130.95,130.68,130.95,3863.0,125.2421,125.2516,124.9934,125.2516,3863.0
2019-01-03 10:20:00,131.01,131.4,130.88,131.33,6951.0,125.309,125.6821,125.1847,125.6151,6951.0
2019-01-03 10:25:00,131.22,131.41,131.18,131.21,4682.0,125.5099,125.6916,125.4716,125.5003,4682.0
2019-01-03 10:30:00,131.18,131.18,130.81,130.95,6151.0,125.4716,125.4716,125.1177,125.2516,6151.0
2019-01-03 10:35:00,130.89,130.93,130.36,130.52,12055.0,125.1942,125.2325,124.6873,124.8403,12055.0
2019-01-03 10:40:00,130.58,130.66,130.32,130.46,8423.0,124.8977,124.9743,124.6491,124.783,8423.0
2019-01-03 10:45:00,130.46,130.78,130.42,130.54,6724.0,124.783,125.089,124.7447,124.8595,6724.0
2019-01-03 10:50:00,130.48,130.89,130.42,130.68,6953.0,124.8021,125.1942,124.7447,124.9934,6953.0
2019-01-03 10:55:00,130.79,131.05,130.78,131.05,5117.0,125.0986,125.3473,125.089,125.3473,5117.0
2019-01-03 11:00:00,131.02,131.28,131.02,131.28,4119.0,125.3186,125.5673,125.3186,125.5673,4119.0
2019-01-03 11:05:00,131.24,131.24,131.02,131.02,7247.0,125.529,125.529,125.3186,125.3186,7247.0
2019-01-03 11:10:00,131.04,131.59,131.04,131.46,14239.0,125.3377,125.8638,125.3377,125.7394,14239.0
2019-01-03 11:15:00,131.52,131.67,131.45,131.46,7300.0,125.7968,125.9403,125.7299,125.7394,7300.0
2019-01-03 11:20:00,131.46,131.84,131.46,131.7,14397.0,125.7394,126.1029,125.7394,125.969,14397.0
2019-01-03 11:25:00,131.7,131.71,131.34,131.34,6030.0,125.969,125.9786,125.6247,125.6247,6030.0
2019-01-03 11:30:00,131.41,131.52,131.24,131.36,8307.0,125.6916,125.7968,125.529,125.6438,8307.0
2019-01-03 11:35:00,131.46,132.2,131.45,132.2,9040.0,125.7394,126.4472,125.7299,126.4472,9040.0
2019-01-03 11:40:00,132.3,132.62,132.18,132.41,17449.0,126.5429,126.849,126.4281,126.6481,17449.0
2019-01-03 11:45:00,132.47,132.59,132.37,132.42,7185.0,126.7055,126.8203,126.6098,126.6577,7185.0
2019-01-03 11:50:00,132.43,132.59,132.08,132.14,10157.0,126.6672,126.8203,126.3325,126.3899,10157.0
2019-01-03 11:55:00,132.15,132.3,131.97,132.04,9893.0,126.3994,126.5429,126.2273,126.2942,9893.0
2019-01-03 12:00:00,132.07,132.22,131.83,131.89,17656.0,126.3229,126.4664,126.0933,126.1507,17656.0
2019-01-03 12:05:00,131.86,131.86,131.7,131.75,12876.0,126.122,126.122,125.969,126.0168,12876.0
2019-01-03 12:10:00,131.77,132.07,131.68,131.95,6532.0,126.036,126.3229,125.9499,126.2081,6532.0
2019-01-03 12:15:00,132.03,132.03,131.55,131.66,2445.0,126.2846,126.2846,125.8255,125.9307,2445.0
2019-01-03 12:20:00,131.74,131.94,131.64,131.86,5451.0,126.0073,126.1986,125.9116,126.122,5451.0
2019-01-03 12:25:00,131.84,131.84,131.59,131.71,3134.0,126.1029,126.1029,125.8638,125.9786,3134.0
2019-01-03 12:30:00,131.71,131.99,131.71,131.87,8123.0,125.9786,126.2464,125.9786,126.1316,8123.0
2019-01-03 12:35:00,131.92,131.92,131.53,131.58,7380.0,126.1794,126.1794,125.8064,125.8542,7380.0
2019-01-03 12:40:00,131.64,131.7,131.5,131.59,9915.0,125.9116,125.969,125.7777,125.8638,9915.0
2019-01-03 12:45:00,131.67,131.86,131.61,131.75,2787.0,125.9403,126.122,125.8829,126.0168,2787.0
2019-01-03 12:50:00,131.79,131.99,131.75,131.95,4630.0,126.0551,126.2464,126.0168,126.2081,4630.0
2019-01-03 12:55:00,131.98,132.0,131.79,131.92,14361.0,126.2368,126.2559,126.0551,126.1794,14361.0
2019-01-03 13:00:00,131.82,131.85,131.49,131.49,6264.0,126.0838,126.1125,125.7681,125.7681,6264.0
2019-01-03 13:05:00,131.6,131.62,131.35,131.39,7302.0,125.8734,125.8925,125.6342,125.6725,7302.0
2019-01-03 13:10:00,131.39,131.55,131.3,131.45,7379.0,125.6725,125.8255,125.5864,125.7299,7379.0
2019-01-03 13:15:00,131.45,131.46,130.74,130.83,20229.0,125.7299,125.7394,125.0508,125.1369,20229.0
2019-01-03 13:20:00,130.8,131.1,130.78,131.07,16572.0,125.1082,125.3951,125.089,125.3664,16572.0
2019-01-03 13:25:00,131.09,131.17,130.95,131.08,3588.0,125.3855,125.4621,125.2516,125.376,3588.0
2019-01-03 13:30:00,131.11,131.19,130.97,130.98,8499.0,125.4047,125.4812,125.2708,125.2803,8499.0
2019-01-03 13:35:00,130.96,131.32,130.87,131.27,10702.0,125.2612,125.6055,125.1751,125.5577,10702.0
2019-01-03 13:40:00,131.26,131.45,131.23,131.39,6043.0,125.5481,125.7299,125.5195,125.6725,6043.0
2019-01-03 13:45:00,131.34,131.34,131.06,131.07,9474.0,125.6247,125.6247,125.3569,125.3664,9474.0
2019-01-03 13:50:00,131.07,131.12,130.8,130.82,11636.0,125.3664,125.4142,125.1082,125.1273,11636.0
2019-01-03 13:55:00,130.81,130.82,130.69,130.74,13896.0,125.1177,125.1273,125.003,125.0508,13896.0
2019-01-03 14:00:00,130.74,130.84,130.64,130.72,23509.0,125.0508,125.1464,124.9551,125.0316,23509.0
2019-01-03 14:05:00,130.76,131.01,130.74,130.97,6208.0,125.0699,125.309,125.0508,125.2708,6208.0
2019-01-03 14:10:00,130.95,131.11,130.89,130.92,23816.0,125.2516,125.4047,125.1942,125.2229,23816.0
2019-01-03 14:15:00,130.87,131.18,130.83,131.15,8105.0,125.1751,125.4716,125.1369,125.4429,8105.0
2019-01-03 14:20:00,131.11,131.19,131.01,131.11,14963.0,125.4047,125.4812,125.309,125.4047,14963.0
2019-01-03 14:25:00,131.07,131.42,130.93,131.38,13619.0,125.3664,125.7012,125.2325,125.6629,13619.0
2019-01-03 14:30:00,131.49,131.6,131.18,131.29,32048.0,125.7681,125.8734,125.4716,125.5768,32048.0
2019-01-03 14:35:00,131.34,131.36,131.07,131.21,28502.0,125.6247,125.6438,125.3664,125.5003,28502.0
2019-01-03 14:40:00,131.18,131.26,130.97,130.99,13331.0,125.4716,125.5481,125.2708,125.2899,13331.0
2019-01-03 14:45:00,130.97,131.02,130.73,130.73,22128.0,125.2708,125.3186,125.0412,125.0412,22128.0
2019-01-03 14:50:00,130.85,130.87,130.73,130.73,10014.0,125.156,125.1751,125.0412,125.0412,10014.0
2019-01-03 14:55:00,130.74,130.74,130.42,130.64,56519.0,125.0508,125.0508,124.7447,124.9551,56519.0
2019-01-03 15:00:00,130.63,130.73,130.5,130.5,34841.0,124.9456,125.0412,124.8212,124.8212,34841.0
2019-01-03 15:05:00,130.53,130.66,130.45,130.49,34432.0,124.8499,124.9743,124.7734,124.8117,34432.0
2019-01-03 15:10:00,130.49,130.51,130.22,130.22,27534.0,124.8117,124.8308,124.5534,124.5534,27534.0
2019-01-03 15:15:00,130.3,130.61,130.21,130.54,19515.0,124.6299,124.9264,124.5438,124.8595,19515.0
2019-01-03 15:20:00,130.52,130.65,130.29,130.37,21774.0,124.8403,124.9647,124.6204,124.6969,21774.0
2019-01-03 15:25:00,130.35,130.65,130.29,130.42,17091.0,124.6777,124.9647,124.6204,124.7447,17091.0
2019-01-03 15:30:00,130.43,130.95,130.38,130.79,17515.0,124.7543,125.2516,124.7064,125.0986,17515.0
2019-01-03 15:35:00,130.81,130.87,130.44,130.44,20734.0,125.1177,125.1751,124.7638,124.7638,20734.0
2019-01-03 15:40:00,130.46,130.56,130.34,130.45,16386.0,124.783,124.8786,124.6682,124.7734,16386.0
2019-01-03 15:45:00,130.45,130.6,130.42,130.44,67924.0,124.7734,124.9169,124.7447,124.7638,67924.0
2019-01-03 15:50:00,130.53,130.56,130.26,130.38,34880.0,124.8499,124.8786,124.5917,124.7064,34880.0
2019-01-03 15:55:00,130.4,130.45,130.0,130.19,35205.0,124.7256,124.7734,124.343,124.5247,35205.0
2019-01-04 09:30:00,132.22,132.33,132.07,132.33,16150.0,126.4664,126.5716,126.3229,126.5716,16150.0
2019-01-04 09:35:00,132.27,132.44,132.09,132.41,5793.0,126.5142,126.6768,126.342,126.6481,5793.0
2019-01-04 09:40:00,132.48,132.91,132.44,132.77,6907.0,126.7151,127.1263,126.6768,126.9924,6907.0
2019-01-04 09:45:00,132.96,132.97,132.72,132.76,5873.0,127.1742,127.1837,126.9446,126.9829,5873.0
2019-01-04 09:50:00,132.89,133.07,132.8,132.95,5085.0,127.1072,127.2794,127.0211,127.1646,5085.0
2019-01-04 09:55:00,132.87,133.15,132.86,133.14,4852.0,127.0881,127.3559,127.0785,127.3463,4852.0
2019-01-04 10:00:00,133.27,133.41,133.26,133.31,3069.0,127.4707,127.6046,127.4611,127.5089,3069.0
2019-01-04 10:05:00,133.33,133.4,133.17,133.3,10270.0,127.5281,127.595,127.375,127.4994,10270.0
2019-01-04 10:10:00,133.35,133.35,133.04,133.06,3119.0,127.5472,127.5472,127.2507,127.2698,3119.0
2019-01-04 10:15:00,133.06,133.16,133.04,133.07,2586.0,127.2698,127.3655,127.2507,127.2794,2586.0
2019-01-04 10:20:00,132.87,133.92,132.87,133.82,6229.0,127.0881,128.0924,127.0881,127.9967,6229.0
2019-01-04 10:25:00,133.97,134.3,133.97,134.3,20601.0,128.1402,128.4559,128.1402,128.4559,20601.0
2019-01-04 10:30:00,134.43,134.48,134.18,134.18,6338.0,128.5802,128.628,128.3411,128.3411,6338.0
2019-01-04 10:35:00,134.06,134.34,134.05,134.22,70444.0,128.2263,128.4941,128.2167,128.3793,70444.0
2019-01-04 10:40:00,134.14,134.19,134.02,134.07,3823.0,128.3028,128.3506,128.188,128.2359,3823.0
2019-01-04 10:45:00,134.08,134.33,134.06,134.17,3411.0,128.2454,128.4846,128.2263,128.3315,3411.0
2019-01-04 10:50:00,134.26,134.4,134.13,134.18,2324.0,128.4176,128.5515,128.2933,128.3411,2324.0
2019-01-04 10:55:00,134.22,134.48,134.2,134.48,4432.0,128.3793,128.628,128.3602,128.628,4432.0
2019-01-04 11:00:00,134.44,134.88,134.39,134.88,9319.0,128.5898,129.0106,128.5419,129.0106,9319.0
2019-01-04 11:05:00,134.77,134.79,134.67,134.79,3837.0,128.9054,128.9245,128.8098,128.9245,3837.0
2019-01-04 11:10:00,134.86,134.95,134.65,134.65,4635.0,128.9915,129.0776,128.7906,128.7906,4635.0
2019-01-04 11:15:00,134.66,134.67,134.36,134.63,42060.0,128.8002,128.8098,128.5132,128.7715,42060.0
2019-01-04 11:20:00,134.69,134.7,134.4,134.43,8154.0,128.8289,128.8385,128.5515,128.5802,8154.0
2019-01-04 11:25:00,134.46,134.5,134.33,134.49,4328.0,128.6089,128.6472,128.4846,128.6376,4328.0
2019-01-04 11:30:00,134.39,134.56,134.26,134.56,11747.0,128.5419,128.7045,128.4176,128.7045,11747.0
2019-01-04 11:35:00,134.59,134.59,134.37,134.44,20397.0,128.7332,128.7332,128.5228,128.5898,20397.0
2019-01-04 11:40:00,134.47,134.65,134.44,134.56,8883.0,128.6185,128.7906,128.5898,128.7045,8883.0
2019-01-04 11:45:00,134.64,134.74,134.58,134.67,3545.0,128.7811,128.8767,128.7237,128.8098,3545.0
2019-01-04 11:50:00,134.64,134.97,134.63,134.97,9593.0,128.7811,129.0967,128.7715,129.0967,9593.0
2019-01-04 11:55:00,134.77,134.86,134.68,134.8,4948.0,128.9054,128.9915,128.8193,128.9341,4948.0
2019-01-04 12:00:00,134.78,134.78,134.52,134.59,2649.0,128.915,128.915,128.6663,128.7332,2649.0
2019-01-04 12:05:00,134.67,134.82,134.6,134.8,13962.0,128.8098,128.9532,128.7428,128.9341,13962.0
2019-01-04 12:10:00,134.77,134.91,134.77,134.9,7856.0,128.9054,129.0393,128.9054,129.0298,7856.0
2019-01-04 12:15:00,134.84,135.2,134.84,135.19,26336.0,128.9724,129.3167,128.9724,129.3071,26336.0
2019-01-04 12:20:00,135.21,135.24,135.08,135.08,11532.0,129.3263,129.355,129.2019,129.2019,11532.0
2019-01-04 12:25:00,135.16,135.19,135.08,135.12,3125.0,129.2784,129.3071,129.2019,129.2402,3125.0
2019-01-04 12:30:00,135.05,135.16,135.05,135.16,4670.0,129.1732,129.2784,129.1732,129.2784,4670.0
2019-01-04 12:35:00,135.15,135.24,135.09,135.24,4338.0,129.2689,129.355,129.2115,129.355,4338.0
2019-01-04 12:40:00,135.25,135.35,135.23,135.32,3360.0,129.3645,129.4602,129.3454,129.4315,3360.0
2019-01-04 12:45:00,135.25,135.45,135.23,135.44,9876.0,129.3645,129.5558,129.3454,129.5463,9876.0
2019-01-04 12:50:00,135.41,135.51,135.34,135.39,12261.0,129.5176,129.6132,129.4506,129.4984,12261.0
2019-01-04 12:55:00,135.43,135.55,135.39,135.4,15196.0,129.5367,129.6515,129.4984,129.508,15196.0
2019-01-04 13:00:00,135.49,135.57,135.43,135.54,2791.0,129.5941,129.6706,129.5367,129.6419,2791.0
2019-01-04 13:05:00,135.61,135.76,135.6,135.76,5692.0,129.7089,129.8523,129.6993,129.8523,5692.0
2019-01-04 13:10:00,135.77,135.77,135.55,135.57,85921.0,129.8619,129.8619,129.6515,129.6706,85921.0
2019-01-04 13:15:00,135.57,135.65,135.48,135.6,44496.0,129.6706,129.7471,129.5845,129.6993,44496.0
2019-01-04 13:20:00,135.61,135.64,135.46,135.46,16495.0,129.7089,129.7375,129.5654,129.5654,16495.0
2019-01-04 13:25:00,135.49,135.61,135.49,135.6,3809.0,129.5941,129.7089,129.5941,129.6993,3809.0
2019-01-04 13:30:00,135.66,135.79,135.63,135.7,6768.0,129.7567,129.881,129.728,129.7949,6768.0
2019-01-04 13:35:00,135.6,135.62,135.45,135.46,5910.0,129.6993,129.7184,129.5558,129.5654,5910.0
2019-01-04 13:40:00,135.38,135.38,135.21,135.23,2770.0,129.4889,129.4889,129.3263,129.3454,2770.0
2019-01-04 13:45:00,135.19,135.43,135.09,135.43,7313.0,129.3071,129.5367,129.2115,129.5367,7313.0
2019-01-04 13:50:00,135.38,135.48,135.28,135.39,15889.0,129.4889,129.5845,129.3932,129.4984,15889.0
2019-01-04 13:55:00,135.39,135.39,135.14,135.27,8048.0,129.4984,129.4984,129.2593,129.3837,8048.0
2019-01-04 14:00:00,135.33,135.33,135.13,135.32,22267.0,129.441,129.441,129.2497,129.4315,22267.0
2019-01-04 14:05:00,135.27,135.3,134.99,135.08,12625.0,129.3837,129.4123,129.1158,129.2019,12625.0
2019-01-04 14:10:00,135.14,135.25,135.1,135.2,9521.0,129.2593,129.3645,129.221,129.3167,9521.0
2019-01-04 14:15:00,135.19,135.38,135.15,135.24,7842.0,129.3071,129.4889,129.2689,129.355,7842.0
2019-01-04 14:20:00,135.3,135.47,135.23,135.46,12407.0,129.4123,129.5749,129.3454,129.5654,12407.0
2019-01-04 14:25:00,135.48,135.48,135.41,135.43,42520.0,129.5845,129.5845,129.5176,129.5367,42520.0
2019-01-04 14:30:00,135.44,135.49,135.38,135.45,4795.0,129.5463,129.5941,129.4889,129.5558,4795.0
2019-01-04 14:35:00,135.53,135.58,135.44,135.45,2851.0,129.6323,129.6802,129.5463,129.5558,2851.0
2019-01-04 14:40:00,135.49,135.59,135.4,135.46,44028.0,129.5941,129.6897,129.508,129.5654,44028.0
2019-01-04 14:45:00,135.44,135.45,135.03,135.18,17432.0,129.5463,129.5558,129.1541,129.2976,17432.0
2019-01-04 14:50:00,135.19,135.22,135.13,135.14,4772.0,129.3071,129.3358,129.2497,129.2593,4772.0
2019-01-04 14:55:00,135.11,135.14,134.93,134.97,69281.0,129.2306,129.2593,129.0584,129.0967,69281.0
2019-01-04 15:00:00,134.93,135.24,134.91,135.23,4703.0,129.0584,129.355,129.0393,129.3454,4703.0
2019-01-04 15:05:00,135.27,135.31,135.15,135.17,42451.0,129.3837,129.4219,129.2689,129.288,42451.0
2019-01-04 15:10:00,135.09,135.23,135.09,135.22,10862.0,129.2115,129.3454,129.2115,129.3358,10862.0
2019-01-04 15:15:00,135.28,135.41,135.23,135.29,8652.0,129.3932,129.5176,129.3454,129.4028,8652.0
2019-01-04 15:20:00,135.31,135.31,134.93,134.93,20235.0,129.4219,129.4219,129.0584,129.0584,20235.0
2019-01-04 15:25:00,134.91,135.01,134.84,134.91,17636.0,129.0393,129.135,128.9724,129.0393,17636.0
2019-01-04 15:30:00,134.88,135.16,134.87,135.11,15817.0,129.0106,129.2784,129.0011,129.2306,15817.0
2019-01-04 15:35:00,135.15,135.19,134.94,134.97,17214.0,129.2689,129.3071,129.068,129.0967,17214.0
2019-01-04 15:40:00,134.98,135.16,134.93,135.12,18577.0,129.1063,129.2784,129.0584,129.2402,18577.0
2019-01-04 15:45:00,135.15,135.34,135.14,135.19,21143.0,129.2689,129.4506,129.2593,129.3071,21143.0
2019-01-04 15:50:00,135.17,135.26,135.09,135.1,8822.0,129.288,129.3741,129.2115,129.221,8822.0
2019-01-04 15:55:00,135.11,135.4,135.11,135.38,183809.0,129.2306,129.508,129.2306,129.4889,183809.0
2019-01-07 09:30:00,135.63,135.88,135.53,135.75,44094.0,129.728,129.9671,129.6323,129.8428,44094.0
2019-01-07 09:35:00,135.59,135.68,135.36,135.66,6606.0,129.6897,129.7758,129.4697,129.7567,6606.0
2019-01-07 09:40:00,135.62,135.9,135.57,135.82,4638.0,129.7184,129.9862,129.6706,129.9097,4638.0
2019-01-07 09:45:00,135.82,136.0,135.76,135.98,2290.0,129.9097,130.0819,129.8523,130.0628,2290.0
2019-01-07 09:50:00,135.83,135.83,135.34,135.34,2479.0,129.9193,129.9193,129.4506,129.4506,2479.0
2019-01-07 09:55:00,135.38,135.62,135.38,135.62,5505.0,129.4889,129.7184,129.4889,129.7184,5505.0
2019-01-07 10:00:00,135.78,136.03,135.67,136.03,3182.0,129.8715,130.1106,129.7662,130.1106,3182.0
2019-01-07 10:05:00,135.97,136.03,135.83,135.83,5795.0,130.0532,130.1106,129.9193,129.9193,5795.0
2019-01-07 10:10:00,135.83,135.83,135.6,135.64,4891.0,129.9193,129.9193,129.6993,129.7375,4891.0
2019-01-07 10:15:00,135.67,135.75,135.65,135.71,2429.0,129.7662,129.8428,129.7471,129.8045,2429.0
2019-01-07 10:20:00,135.69,135.75,135.5,135.7,5049.0,129.7854,129.8428,129.6036,129.7949,5049.0
2019-01-07 10:25:00,135.82,136.05,135.81,136.0,6028.0,129.9097,130.1297,129.9002,130.0819,6028.0
2019-01-07 10:30:00,135.98,136.43,135.97,136.43,6566.0,130.0628,130.4932,130.0532,130.4932,6566.0
2019-01-07 10:35:00,136.45,136.48,136.2,136.28,7711.0,130.5123,130.541,130.2732,130.3497,7711.0
2019-01-07 10:40:00,136.26,136.53,136.26,136.39,5883.0,130.3306,130.5888,130.3306,130.4549,5883.0
2019-01-07 10:45:00,136.34,136.51,136.32,136.43,3576.0,130.4071,130.5697,130.388,130.4932,3576.0
2019-01-07 10:50:00,136.46,136.62,136.41,136.55,9232.0,130.5219,130.6749,130.474,130.608,9232.0
2019-01-07 10:55:00,136.53,136.56,136.42,136.5,14680.0,130.5888,130.6175,130.4836,130.5601,14680.0
2019-01-07 11:00:00,136.42,136.66,136.39,136.56,19449.0,130.4836,130.7132,130.4549,130.6175,19449.0
2019-01-07 11:05:00,136.53,136.59,136.34,136.46,33411.0,130.5888,130.6462,130.4071,130.5219,33411.0
2019-01-07 11:10:00,136.46,136.61,136.45,136.46,4174.0,130.5219,130.6653,130.5123,130.5219,4174.0
2019-01-07 11:15:00,136.57,136.64,136.5,136.59,4674.0,130.6271,130.694,130.5601,130.6462,4674.0
2019-01-07 11:20:00,136.55,136.59,136.44,136.44,1291.0,130.608,130.6462,130.5027,130.5027,1291.0
2019-01-07 11:25:00,136.43,136.46,136.36,136.46,6159.0,130.4932,130.5219,130.4262,130.5219,6159.0
2019-01-07 11:30:00,136.43,136.63,136.36,136.58,5695.0,130.4932,130.6845,130.4262,130.6366,5695.0
2019-01-07 11:35:00,136.57,136.84,136.57,136.75,8989.0,130.6271,130.8853,130.6271,130.7992,8989.0
2019-01-07 11:40:00,136.76,136.93,136.72,136.93,7058.0,130.8088,130.9714,130.7706,130.9714,7058.0
2019-01-07 11:45:00,136.94,137.16,136.92,137.1,22934.0,130.981,131.1914,130.9618,131.134,22934.0
2019-01-07 11:50:00,137.1,137.22,137.1,137.12,18112.0,131.134,131.2488,131.134,131.1531,18112.0
2019-01-07 11:55:00,137.15,137.33,137.15,137.31,5416.0,131.1818,131.354,131.1818,131.3349,5416.0
2019-01-07 12:00:00,137.3,137.31,137.09,137.13,6068.0,131.3253,131.3349,131.1245,131.1627,6068.0
2019-01-07 12:05:00,137.13,137.14,137.01,137.03,2909.0,131.1627,131.1723,131.0479,131.0671,2909.0
2019-01-07 12:10:00,137.02,137.12,137.02,137.12,2220.0,131.0575,131.1531,131.0575,131.1531,2220.0
2019-01-07 12:15:00,137.07,137.12,137.06,137.11,3315.0,131.1053,131.1531,131.0958,131.1436,3315.0
2019-01-07 12:20:00,137.1,137.21,137.06,137.19,5988.0,131.134,131.2392,131.0958,131.2201,5988.0
2019-01-07 12:25:00,137.25,137.32,137.22,137.29,4876.0,131.2775,131.3444,131.2488,131.3157,4876.0
2019-01-07 12:30:00,137.16,137.42,137.16,137.42,5226.0,131.1914,131.4401,131.1914,131.4401,5226.0
2019-01-07 12:35:00,137.33,137.39,137.29,137.38,3017.0,131.354,131.4114,131.3157,131.4018,3017.0
2019-01-07 12:40:00,137.35,137.35,137.27,137.31,32421.0,131.3731,131.3731,131.2966,131.3349,32421.0
2019-01-07 12:45:00,137.32,137.42,137.26,137.27,6186.0,131.3444,131.4401,131.2871,131.2966,6186.0
2019-01-07 12:50:00,137.28,137.28,137.19,137.26,12005.0,131.3062,131.3062,131.2201,131.2871,12005.0
2019-01-07 12:55:00,137.28,137.39,137.28,137.36,8484.0,131.3062,131.4114,131.3062,131.3827,8484.0
2019-01-07 13:00:00,137.29,137.47,137.29,137.43,6371.0,131.3157,131.4879,131.3157,131.4497,6371.0
2019-01-07 13:05:00,137.4,137.41,137.34,137.38,23917.0,131.421,131.4305,131.3636,131.4018,23917.0
2019-01-07 13:10:00,137.47,137.53,137.44,137.45,4810.0,131.4879,131.5453,131.4592,131.4688,4810.0
2019-01-07 13:15:00,137.42,137.48,137.41,137.45,12529.0,131.4401,131.4975,131.4305,131.4688,12529.0
2019-01-07 13:20:00,137.45,137.47,137.3,137.34,8137.0,131.4688,131.4879,131.3253,131.3636,8137.0
2019-01-07 13:25:00,137.35,137.41,137.27,137.28,1352.0,131.3731,131.4305,131.2966,131.3062,1352.0
2019-01-07 13:30:00,137.37,137.42,137.26,137.41,8166.0,131.3923,131.4401,131.2871,131.4305,8166.0
2019-01-07 13:35:00,137.38,137.46,137.35,137.35,14832.0,131.4018,131.4784,131.3731,131.3731,14832.0
2019-01-07 13:40:00,137.33,137.4,137.29,137.39,3987.0,131.354,131.421,131.3157,131.4114,3987.0
2019-01-07 13:45:00,137.37,137.38,136.99,136.99,9046.0,131.3923,131.4018,131.0288,131.0288,9046.0
2019-01-07 13:50:00,136.98,136.99,136.85,136.97,4276.0,131.0192,131.0288,130.8949,131.0097,4276.0
2019-01-07 13:55:00,136.97,137.06,136.91,136.92,73088.0,131.0097,131.0958,130.9523,130.9618,73088.0
2019-01-07 14:00:00,136.91,137.09,136.91,137.03,24299.0,130.9523,131.1245,130.9523,131.0671,24299.0
2019-01-07 14:05:00,137.07,137.08,136.84,136.9,18859.0,131.1053,131.1149,130.8853,130.9427,18859.0
2019-01-07 14:10:00,136.82,136.91,136.72,136.88,3685.0,130.8662,130.9523,130.7706,130.9236,3685.0
2019-01-07 14:15:00,136.89,136.97,136.79,136.88,93816.0,130.9332,131.0097,130.8375,130.9236,93816.0
2019-01-07 14:20:00,136.91,136.99,136.88,136.9,15672.0,130.9523,131.0288,130.9236,130.9427,15672.0
2019-01-07 14:25:00,136.85,136.88,136.73,136.78,9651.0,130.8949,130.9236,130.7801,130.8279,9651.0
2019-01-07 14:30:00,136.74,136.86,136.68,136.76,7828.0,130.7897,130.9045,130.7323,130.8088,7828.0
2019-01-07 14:35:00,136.73,136.75,136.63,136.66,18635.0,130.7801,130.7992,130.6845,130.7132,18635.0
2019-01-07 14:40:00,136.63,136.78,136.59,136.69,23490.0,130.6845,130.8279,130.6462,130.7419,23490.0
2019-01-07 14:45:00,136.66,136.73,136.61,136.72,11293.0,130.7132,130.7801,130.6653,130.7706,11293.0
2019-01-07 14:50:00,136.69,136.71,136.49,136.54,14287.0,130.7419,130.761,130.5506,130.5984,14287.0
2019-01-07 14:55:00,136.53,136.53,136.44,136.48,50617.0,130.5888,130.5888,130.5027,130.541,50617.0
2019-01-07 15:00:00,136.49,136.81,136.49,136.8,17119.0,130.5506,130.8566,130.5506,130.8471,17119.0
2019-01-07 15:05:00,136.81,136.85,136.75,136.82,17316.0,130.8566,130.8949,130.7992,130.8662,17316.0
2019-01-07 15:10:00,136.85,136.96,136.74,136.91,10003.0,130.8949,131.0001,130.7897,130.9523,10003.0
2019-01-07 15:15:00,136.95,137.05,136.93,137.05,12836.0,130.9905,131.0862,130.9714,131.0862,12836.0
2019-01-07 15:20:00,137.05,137.05,136.96,137.01,12701.0,131.0862,131.0862,131.0001,131.0479,12701.0
2019-01-07 15:25:00,137.05,137.14,136.99,137.06,20224.0,131.0862,131.1723,131.0288,131.0958,20224.0
2019-01-07 15:30:00,137.04,137.08,136.73,136.88,47792.0,131.0766,131.1149,130.7801,130.9236,47792.0
2019-01-07 15:35:00,136.88,137.03,136.82,136.92,21394.0,130.9236,131.0671,130.8662,130.9618,21394.0
2019-01-07 15:40:00,136.9,136.92,136.78,136.88,30967.0,130.9427,130.9618,130.8279,130.9236,30967.0
2019-01-07 15:45:00,136.89,137.05,136.89,136.99,56562.0,130.9332,131.0862,130.9332,131.0288,56562.0
2019-01-07 15:50:00,136.97,136.99,136.8,136.84,55934.0,131.0097,131.0288,130.8471,130.8853,55934.0
2019-01-07 15:55:00,136.85,137.0,136.64,136.74,87479.0,130.8949,131.0384,130.694,130.7897,87479.0
2019-01-08 09:30:00,138.3,138.69,138.15,138.57,28467.0,132.2818,132.6548,132.1383,132.54,28467.0
2019-01-08 09:35:00,138.55,138.63,138.4,138.4,7091.0,132.5209,132.5974,132.3774,132.3774,7091.0
2019-01-08 09:40:00,138.37,138.73,138.37,138.58,5004.0,132.3488,132.6931,132.3488,132.5496,5004.0
2019-01-08 09:45:00,138.5,138.55,138.11,138.17,8535.0,132.4731,132.5209,132.1001,132.1575,8535.0
2019-01-08 09:50:00,138.14,138.15,137.96,137.96,14887.0,132.1288,132.1383,131.9566,131.9566,14887.0
2019-01-08 09:55:00,138.12,138.12,137.8,137.87,5456.0,132.1096,132.1096,131.8036,131.8705,5456.0
2019-01-08 10:00:00,137.94,138.08,137.89,138.08,14253.0,131.9375,132.0714,131.8896,132.0714,14253.0
2019-01-08 10:05:00,138.17,138.25,138.09,138.15,8009.0,132.1575,132.234,132.0809,132.1383,8009.0
2019-01-08 10:10:00,138.14,138.14,137.56,137.59,5381.0,132.1288,132.1288,131.574,131.6027,5381.0
2019-01-08 10:15:00,137.56,137.61,137.29,137.32,5753.0,131.574,131.6218,131.3157,131.3444,5753.0
2019-01-08 10:20:00,137.29,137.48,137.28,137.38,3435.0,131.3157,131.4975,131.3062,131.4018,3435.0
2019-01-08 10:25:00,137.43,137.64,137.42,137.51,5269.0,131.4497,131.6505,131.4401,131.5262,5269.0
2019-01-08 10:30:00,137.58,137.62,137.18,137.18,3925.0,131.5931,131.6314,131.2105,131.2105,3925.0
2019-01-08 10:35:00,137.31,137.32,137.14,137.32,2794.0,131.3349,131.3444,131.1723,131.3444,2794.0
2019-01-08 10:40:00,137.31,137.37,137.14,137.16,4823.0,131.3349,131.3923,131.1723,131.1914,4823.0
2019-01-08 10:45:00,137.03,137.03,136.89,136.98,4028.0,131.0671,131.0671,130.9332,131.0192,4028.0
2019-01-08 10:50:00,136.97,136.98,136.57,136.64,6013.0,131.0097,131.0192,130.6271,130.694,6013.0
2019-01-08 10:55:00,136.67,136.89,136.67,136.88,4534.0,130.7227,130.9332,130.7227,130.9236,4534.0
2019-01-08 11:00:00,136.88,137.23,136.87,137.19,14475.0,130.9236,131.2584,130.914,131.2201,14475.0
2019-01-08 11:05:00,137.25,137.45,137.17,137.45,2780.0,131.2775,131.4688,131.201,131.4688,2780.0
2019-01-08 11:10:00,137.31,137.32,137.22,137.3,3385.0,131.3349,131.3444,131.2488,131.3253,3385.0
2019-01-08 11:15:00,137.16,137.46,137.16,137.4,8519.0,131.1914,131.4784,131.1914,131.421,8519.0
2019-01-08 11:20:00,137.41,137.44,137.3,137.4,5438.0,131.4305,131.4592,131.3253,131.421,5438.0
2019-01-08 11:25:00,137.48,137.49,137.18,137.22,4735.0,131.4975,131.507,131.2105,131.2488,4735.0
2019-01-08 11:30:00,137.22,137.23,136.95,136.97,6042.0,131.2488,131.2584,130.9905,131.0097,6042.0
2019-01-08 11:35:00,136.96,137.07,136.95,137.07,2967.0,131.0001,131.1053,130.9905,131.1053,2967.0
2019-01-08 11:40:00,137.11,137.24,137.09,137.13,3012.0,131.1436,131.2679,131.1245,131.1627,3012.0
2019-01-08 11:45:00,137.13,137.28,137.13,137.25,11612.0,131.1627,131.3062,131.1627,131.2775,11612.0
2019-01-08 11:50:00,137.29,137.31,137.19,137.25,2588.0,131.3157,131.3349,131.2201,131.2775,2588.0
2019-01-08 11:55:00,137.3,137.5,137.29,137.5,7947.0,131.3253,131.5166,131.3157,131.5166,7947.0
2019-01-08 12:00:00,137.47,137.61,137.43,137.6,8066.0,131.4879,131.6218,131.4497,131.6123,8066.0
2019-01-08 12:05:00,137.6,137.61,137.48,137.54,5608.0,131.6123,131.6218,131.4975,131.5549,5608.0
2019-01-08 12:10:00,137.54,137.59,137.45,137.58,7706.0,131.5549,131.6027,131.4688,131.5931,7706.0
2019-01-08 12:15:00,137.59,137.85,137.58,137.8,7774.0,131.6027,131.8514,131.5931,131.8036,7774.0
2019-01-08 12:20:00,137.74,137.82,137.7,137.81,6756.0,131.7462,131.8227,131.7079,131.8131,6756.0
2019-01-08 12:25:00,137.88,137.98,137.85,137.85,2937.0,131.8801,131.9757,131.8514,131.8514,2937.0
2019-01-08 12:30:00,137.86,137.94,137.83,137.84,4297.0,131.8609,131.9375,131.8323,131.8418,4297.0
2019-01-08 12:35:00,137.75,137.75,137.58,137.62,8273.0,131.7557,131.7557,131.5931,131.6314,8273.0
2019-01-08 12:40:00,137.7,137.83,137.68,137.78,10689.0,131.7079,131.8323,131.6888,131.7844,10689.0
2019-01-08 12:45:00,137.82,137.82,137.37,137.38,7506.0,131.8227,131.8227,131.3923,131.4018,7506.0
2019-01-08 12:50:00,137.33,137.54,137.33,137.5,40669.0,131.354,131.5549,131.354,131.5166,40669.0
2019-01-08 12:55:00,137.53,137.61,137.4,137.59,40036.0,131.5453,131.6218,131.421,131.6027,40036.0
2019-01-08 13:00:00,137.55,137.74,137.41,137.67,32143.0,131.5644,131.7462,131.4305,131.6792,32143.0
2019-01-08 13:05:00,137.71,137.73,137.65,137.69,14545.0,131.7175,131.7366,131.6601,131.6983,14545.0
2019-01-08 13:10:00,137.72,137.88,137.68,137.84,6146.0,131.727,131.8801,131.6888,131.8418,6146.0
2019-01-08 13:15:00,137.86,137.87,137.74,137.77,3614.0,131.8609,131.8705,131.7462,131.7749,3614.0
2019-01-08 13:20:00,137.8,137.92,137.8,137.85,7285.0,131.8036,131.9183,131.8036,131.8514,7285.0
2019-01-08 13:25:00,137.84,137.93,137.84,137.89,6435.0,131.8418,131.9279,131.8418,131.8896,6435.0
2019-01-08 13:30:00,137.93,138.03,137.86,138.01,10033.0,131.9279,132.0235,131.8609,132.0044,10033.0
2019-01-08 13:35:00,137.98,138.01,137.91,137.96,8946.0,131.9757,132.0044,131.9088,131.9566,8946.0
2019-01-08 13:40:00,137.9,137.96,137.82,137.84,3696.0,131.8992,131.9566,131.8227,131.8418,3696.0
2019-01-08 13:45:00,137.82,137.96,137.7,137.95,5016.0,131.8227,131.9566,131.7079,131.947,5016.0
2019-01-08 13:50:00,137.97,138.3,137.97,138.26,11940.0,131.9662,132.2818,131.9662,132.2435,11940.0
2019-01-08 13:55:00,138.28,138.29,138.16,138.2,6759.0,132.2627,132.2722,132.1479,132.1861,6759.0
2019-01-08 14:00:00,138.12,138.26,138.1,138.21,19938.0,132.1096,132.2435,132.0905,132.1957,19938.0
2019-01-08 14:05:00,138.15,138.23,138.08,138.19,10364.0,132.1383,132.2148,132.0714,132.1766,10364.0
2019-01-08 14:10:00,138.21,138.27,138.2,138.27,8262.0,132.1957,132.2531,132.1861,132.2531,8262.0
2019-01-08 14:15:00,138.28,138.37,138.2,138.24,3677.0,132.2627,132.3488,132.1861,132.2244,3677.0
2019-01-08 14:20:00,138.27,138.3,138.04,138.04,21181.0,132.2531,132.2818,132.0331,132.0331,21181.0
2019-01-08 14:25:00,138.07,138.17,138.02,138.09,14989.0,132.0618,132.1575,132.014,132.0809,14989.0
2019-01-08 14:30:00,138.1,138.28,138.06,138.24,21013.0,132.0905,132.2627,132.0522,132.2244,21013.0
2019-01-08 14:35:00,138.15,138.26,138.12,138.25,11565.0,132.1383,132.2435,132.1096,132.234,11565.0
2019-01-08 14:40:00,138.26,138.36,138.25,138.3,8211.0,132.2435,132.3392,132.234,132.2818,8211.0
2019-01-08 14:45:00,138.32,138.41,138.19,138.4,13820.0,132.3009,132.387,132.1766,132.3774,13820.0
2019-01-08 14:50:00,138.35,138.36,138.24,138.33,12009.0,132.3296,132.3392,132.2244,132.3105,12009.0
2019-01-08 14:55:00,138.24,138.28,138.18,138.23,8091.0,132.2244,132.2627,132.167,132.2148,8091.0
2019-01-08 15:00:00,138.16,138.29,138.12,138.17,5674.0,132.1479,132.2722,132.1096,132.1575,5674.0
2019-01-08 15:05:00,138.15,138.24,137.99,138.17,6360.0,132.1383,132.2244,131.9853,132.1575,6360.0
2019-01-08 15:10:00,138.15,138.31,138.14,138.31,22832.0,132.1383,132.2914,132.1288,132.2914,22832.0
2019-01-08 15:15:00,138.3,138.36,138.22,138.36,4201.0,132.2818,132.3392,132.2053,132.3392,4201.0
2019-01-08 15:20:00,138.33,138.36,138.24,138.36,8421.0,132.3105,132.3392,132.2244,132.3392,8421.0
2019-01-08 15:25:00,138.37,138.44,138.31,138.44,11403.0,132.3488,132.4157,132.2914,132.4157,11403.0
2019-01-08 15:30:00,138.44,138.52,138.42,138.46,25600.0,132.4157,132.4922,132.3966,132.4348,25600.0
2019-01-08 15:35:00,138.48,138.53,138.46,138.51,25869.0,132.454,132.5018,132.4348,132.4827,25869.0
2019-01-08 15:40:00,138.51,138.51,138.3,138.38,14810.0,132.4827,132.4827,132.2818,132.3583,14810.0
2019-01-08 15:45:00,138.41,138.47,138.34,138.36,21038.0,132.387,132.4444,132.3201,132.3392,21038.0
2019-01-08 15:50:00,138.28,138.41,138.24,138.38,8794.0,132.2627,132.387,132.2244,132.3583,8794.0
2019-01-08 15:55:00,138.41,138.44,138.32,138.41,40751.0,132.387,132.4157,132.3009,132.387,40751.0
2019-01-09 09:30:00,138.9,138.95,138.7,138.9,27637.0,132.8557,132.9035,132.6644,132.8557,27637.0
2019-01-09 09:35:00,138.92,139.15,138.92,139.08,13552.0,132.8748,133.0948,132.8748,133.0279,13552.0
2019-01-09 09:40:00,139.0,139.13,138.9,138.93,9839.0,132.9513,133.0757,132.8557,132.8844,9839.0
2019-01-09 09:45:00,139.05,139.05,138.63,138.81,8787.0,132.9992,132.9992,132.5974,132.7696,8787.0
2019-01-09 09:50:00,138.97,139.4,138.97,139.36,4420.0,132.9226,133.3339,132.9226,133.2957,4420.0
2019-01-09 09:55:00,139.29,139.32,139.25,139.27,1613.0,133.2287,133.2574,133.1905,133.2096,1613.0
2019-01-09 10:00:00,139.4,139.42,139.19,139.3,11324.0,133.3339,133.3531,133.1331,133.2383,11324.0
2019-01-09 10:05:00,139.3,139.35,139.01,139.24,7922.0,133.2383,133.2861,132.9609,133.1809,7922.0
2019-01-09 10:10:00,139.29,139.34,139.05,139.06,19705.0,133.2287,133.2765,132.9992,133.0087,19705.0
2019-01-09 10:15:00,139.0,139.23,139.0,139.17,8752.0,132.9513,133.1713,132.9513,133.1139,8752.0
2019-01-09 10:20:00,139.29,139.41,139.24,139.37,5193.0,133.2287,133.3435,133.1809,133.3052,5193.0
2019-01-09 10:25:00,139.42,139.43,139.26,139.32,4635.0,133.3531,133.3626,133.2,133.2574,4635.0
2019-01-09 10:30:00,139.15,139.15,138.81,138.82,4746.0,133.0948,133.0948,132.7696,132.7792,4746.0
2019-01-09 10:35:00,138.87,139.02,138.8,138.91,10792.0,132.827,132.9705,132.76,132.8653,10792.0
2019-01-09 10:40:00,138.91,138.96,138.56,138.57,10801.0,132.8653,132.9131,132.5305,132.54,10801.0
2019-01-09 10:45:00,138.5,138.65,138.44,138.65,4501.0,132.4731,132.6166,132.4157,132.6166,4501.0
2019-01-09 10:50:00,138.71,138.88,138.67,138.88,7401.0,132.674,132.8366,132.6357,132.8366,7401.0
2019-01-09 10:55:00,138.67,138.79,138.67,138.77,3067.0,132.6357,132.7505,132.6357,132.7313,3067.0
2019-01-09 11:00:00,138.82,139.18,138.8,139.16,3838.0,132.7792,133.1235,132.76,133.1044,3838.0
2019-01-09 11:05:00,139.16,139.2,139.06,139.11,3180.0,133.1044,133.1426,133.0087,133.0566,3180.0
2019-01-09 11:10:00,139.15,139.24,139.03,139.16,5657.0,133.0948,133.1809,132.98,133.1044,5657.0
2019-01-09 11:15:00,139.12,139.19,139.03,139.1,1826.0,133.0661,133.1331,132.98,133.047,1826.0
2019-01-09 11:20:00,139.1,139.41,139.09,139.37,3773.0,133.047,133.3435,133.0374,133.3052,3773.0
2019-01-09 11:25:00,139.33,139.42,139.3,139.37,3933.0,133.267,133.3531,133.2383,133.3052,3933.0
2019-01-09 11:30:00,139.35,139.36,139.24,139.28,8192.0,133.2861,133.2957,133.1809,133.2192,8192.0
2019-01-09 11:35:00,139.37,139.38,139.18,139.26,3915.0,133.3052,133.3148,133.1235,133.2,3915.0
2019-01-09 11:40:00,139.28,139.32,139.17,139.24,2882.0,133.2192,133.2574,133.1139,133.1809,2882.0
2019-01-09 11:45:00,139.29,139.5,139.29,139.46,6664.0,133.2287,133.4296,133.2287,133.3913,6664.0
2019-01-09 11:50:00,139.5,139.72,139.42,139.68,72371.0,133.4296,133.64,133.3531,133.6017,72371.0
2019-01-09 11:55:00,139.64,139.64,139.53,139.55,6045.0,133.5635,133.5635,133.4583,133.4774,6045.0
2019-01-09 12:00:00,139.55,139.65,139.51,139.63,5045.0,133.4774,133.5731,133.4391,133.5539,5045.0
2019-01-09 12:05:00,139.57,139.57,139.43,139.47,3479.0,133.4965,133.4965,133.3626,133.4009,3479.0
2019-01-09 12:10:00,139.5,139.58,139.41,139.58,1492.0,133.4296,133.5061,133.3435,133.5061,1492.0
2019-01-09 12:15:00,139.56,139.65,139.53,139.57,8217.0,133.487,133.5731,133.4583,133.4965,8217.0
2019-01-09 12:20:00,139.56,139.6,139.53,139.6,2967.0,133.487,133.5252,133.4583,133.5252,2967.0
2019-01-09 12:25:00,139.62,139.66,139.54,139.58,5948.0,133.5444,133.5826,133.4678,133.5061,5948.0
2019-01-09 12:30:00,139.58,139.74,139.54,139.69,17740.0,133.5061,133.6591,133.4678,133.6113,17740.0
2019-01-09 12:35:00,139.67,139.8,139.66,139.75,2375.0,133.5922,133.7165,133.5826,133.6687,2375.0
2019-01-09 12:40:00,139.67,139.69,139.62,139.69,2026.0,133.5922,133.6113,133.5444,133.6113,2026.0
2019-01-09 12:45:00,139.66,139.84,139.63,139.77,4738.0,133.5826,133.7548,133.5539,133.6878,4738.0
2019-01-09 12:50:00,139.82,139.85,139.77,139.85,10129.0,133.7357,133.7643,133.6878,133.7643,10129.0
2019-01-09 12:55:00,139.82,139.87,139.78,139.85,1825.0,133.7357,133.7835,133.6974,133.7643,1825.0
2019-01-09 13:00:00,139.84,139.85,139.75,139.77,1882.0,133.7548,133.7643,133.6687,133.6878,1882.0
2019-01-09 13:05:00,139.72,139.73,139.64,139.7,3938.0,133.64,133.6496,133.5635,133.6209,3938.0
2019-01-09 13:10:00,139.72,139.75,139.64,139.73,2845.0,133.64,133.6687,133.5635,133.6496,2845.0
2019-01-09 13:15:00,139.75,139.84,139.7,139.81,7398.0,133.6687,133.7548,133.6209,133.7261,7398.0
2019-01-09 13:20:00,139.81,139.87,139.8,139.84,5067.0,133.7261,133.7835,133.7165,133.7548,5067.0
2019-01-09 13:25:00,139.84,139.85,139.74,139.78,8353.0,133.7548,133.7643,133.6591,133.6974,8353.0
2019-01-09 13:30:00,139.78,139.8,139.64,139.7,7226.0,133.6974,133.7165,133.5635,133.6209,7226.0
2019-01-09 13:35:00,139.72,139.76,139.69,139.69,5567.0,133.64,133.6783,133.6113,133.6113,5567.0
2019-01-09 13:40:00,139.75,139.75,139.7,139.74,6779.0,133.6687,133.6687,133.6209,133.6591,6779.0
2019-01-09 13:45:00,139.73,139.74,139.62,139.62,13793.0,133.6496,133.6591,133.5444,133.5444,13793.0
2019-01-09 13:50:00,139.57,139.57,139.48,139.49,3937.0,133.4965,133.4965,133.4104,133.42,3937.0
2019-01-09 13:55:00,139.53,139.63,139.53,139.63,2421.0,133.4583,133.5539,133.4583,133.5539,2421.0
2019-01-09 14:00:00,139.62,139.9,139.61,139.75,8514.0,133.5444,133.8122,133.5348,133.6687,8514.0
2019-01-09 14:05:00,139.74,140.0,139.74,140.0,4729.0,133.6591,133.9078,133.6591,133.9078,4729.0
2019-01-09 14:10:00,139.94,139.95,139.72,139.76,5183.0,133.8504,133.86,133.64,133.6783,5183.0
2019-01-09 14:15:00,139.78,139.79,139.36,139.36,2411.0,133.6974,133.707,133.2957,133.2957,2411.0
2019-01-09 14:20:00,139.24,139.37,139.09,139.09,3895.0,133.1809,133.3052,133.0374,133.0374,3895.0
2019-01-09 14:25:00,139.19,139.3,139.19,139.27,1996.0,133.1331,133.2383,133.1331,133.2096,1996.0
2019-01-09 14:30:00,139.21,139.4,139.15,139.38,22145.0,133.1522,133.3339,133.0948,133.3148,22145.0
2019-01-09 14:35:00,139.35,139.44,139.31,139.44,28878.0,133.2861,133.3722,133.2478,133.3722,28878.0
2019-01-09 14:40:00,139.47,139.58,139.47,139.58,2321.0,133.4009,133.5061,133.4009,133.5061,2321.0
2019-01-09 14:45:00,139.58,139.74,139.57,139.74,11066.0,133.5061,133.6591,133.4965,133.6591,11066.0
2019-01-09 14:50:00,139.78,139.78,139.66,139.74,8178.0,133.6974,133.6974,133.5826,133.6591,8178.0
2019-01-09 14:55:00,139.72,139.73,139.63,139.63,2719.0,133.64,133.6496,133.5539,133.5539,2719.0
2019-01-09 15:00:00,139.55,139.78,139.55,139.73,7885.0,133.4774,133.6974,133.4774,133.6496,7885.0
2019-01-09 15:05:00,139.73,139.76,139.62,139.74,5220.0,133.6496,133.6783,133.5444,133.6591,5220.0
2019-01-09 15:10:00,139.75,139.81,139.67,139.69,28549.0,133.6687,133.7261,133.5922,133.6113,28549.0
2019-01-09 15:15:00,139.79,139.83,139.75,139.79,3349.0,133.707,133.7452,133.6687,133.707,3349.0
2019-01-09 15:20:00,139.81,139.87,139.75,139.79,19983.0,133.7261,133.7835,133.6687,133.707,19983.0
2019-01-09 15:25:00,139.78,139.83,139.68,139.74,17542.0,133.6974,133.7452,133.6017,133.6591,17542.0
2019-01-09 15:30:00,139.63,139.78,139.59,139.77,21889.0,133.5539,133.6974,133.5157,133.6878,21889.0
2019-01-09 15:35:00,139.75,139.75,139.47,139.52,9039.0,133.6687,133.6687,133.4009,133.4487,9039.0
2019-01-09 15:40:00,139.55,139.55,139.36,139.48,6807.0,133.4774,133.4774,133.2957,133.4104,6807.0
2019-01-09 15:45:00,139.41,139.41,139.18,139.23,9796.0,133.3435,133.3435,133.1235,133.1713,9796.0
2019-01-09 15:50:00,139.22,139.23,139.1,139.16,4517.0,133.1618,133.1713,133.047,133.1044,4517.0
2019-01-09 15:55:00,139.13,139.51,139.13,139.43,27346.0,133.0757,133.4391,133.0757,133.3626,27346.0
2019-01-10 09:30:00,138.52,138.58,138.3,138.44,20887.0,132.4922,132.5496,132.2818,132.4157,20887.0
2019-01-10 09:35:00,138.38,138.53,138.29,138.39,5254.0,132.3583,132.5018,132.2722,132.3679,5254.0
2019-01-10 09:40:00,138.45,138.52,138.23,138.28,10114.0,132.4253,132.4922,132.2148,132.2627,10114.0
2019-01-10 09:45:00,138.28,138.38,138.2,138.23,6490.0,132.2627,132.3583,132.1861,132.2148,6490.0
2019-01-10 09:50:00,138.21,138.28,138.1,138.14,5981.0,132.1957,132.2627,132.0905,132.1288,5981.0
2019-01-10 09:55:00,138.13,138.23,138.03,138.23,4108.0,132.1192,132.2148,132.0235,132.2148,4108.0
2019-01-10 10:00:00,138.21,138.51,138.2,138.51,3678.0,132.1957,132.4827,132.1861,132.4827,3678.0
2019-01-10 10:05:00,138.31,138.45,138.31,138.45,5354.0,132.2914,132.4253,132.2914,132.4253,5354.0
2019-01-10 10:10:00,138.5,138.58,138.5,138.52,4073.0,132.4731,132.5496,132.4731,132.4922,4073.0
2019-01-10 10:15:00,138.51,138.51,138.27,138.49,12319.0,132.4827,132.4827,132.2531,132.4635,12319.0
2019-01-10 10:20:00,138.59,138.91,138.58,138.89,4261.0,132.5592,132.8653,132.5496,132.8461,4261.0
2019-01-10 10:25:00,138.94,139.1,138.82,139.09,5497.0,132.8939,133.047,132.7792,133.0374,5497.0
2019-01-10 10:30:00,139.05,139.13,138.97,139.05,9577.0,132.9992,133.0757,132.9226,132.9992,9577.0
2019-01-10 10:35:00,138.98,139.01,138.97,139.01,805.0,132.9322,132.9609,132.9226,132.9609,805.0
2019-01-10 10:40:00,139.04,139.1,138.95,139.03,16719.0,132.9896,133.047,132.9035,132.98,16719.0
2019-01-10 10:45:00,139.03,139.13,138.94,139.11,3290.0,132.98,133.0757,132.8939,133.0566,3290.0
2019-01-10 10:50:00,139.19,139.28,139.19,139.28,4081.0,133.1331,133.2192,133.1331,133.2192,4081.0
2019-01-10 10:55:00,139.23,139.35,139.2,139.34,1930.0,133.1713,133.2861,133.1426,133.2765,1930.0
2019-01-10 11:00:00,139.28,139.35,139.24,139.34,1569.0,133.2192,133.2861,133.1809,133.2765,1569.0
2019-01-10 11:05:00,139.39,139.53,139.39,139.43,7616.0,133.3244,133.4583,133.3244,133.3626,7616.0
2019-01-10 11:10:00,139.46,139.57,139.43,139.49,4031.0,133.3913,133.4965,133.3626,133.42,4031.0
2019-01-10 11:15:00,139.49,139.54,139.35,139.36,4167.0,133.42,133.4678,133.2861,133.2957,4167.0
2019-01-10 11:20:00,139.34,139.47,139.32,139.43,3146.0,133.2765,133.4009,133.2574,133.3626,3146.0
2019-01-10 11:25:00,139.31,139.34,139.24,139.29,3172.0,133.2478,133.2765,133.1809,133.2287,3172.0
2019-01-10 11:30:00,139.27,139.51,139.26,139.51,13949.0,133.2096,133.4391,133.2,133.4391,13949.0
2019-01-10 11:35:00,139.57,139.65,139.57,139.62,6207.0,133.4965,133.5731,133.4965,133.5444,6207.0
2019-01-10 11:40:00,139.65,139.65,139.49,139.5,2458.0,133.5731,133.5731,133.42,133.4296,2458.0
2019-01-10 11:45:00,139.45,139.48,139.41,139.44,3943.0,133.3818,133.4104,133.3435,133.3722,3943.0
2019-01-10 11:50:00,139.43,139.5,139.33,139.46,8690.0,133.3626,133.4296,133.267,133.3913,8690.0
2019-01-10 11:55:00,139.48,139.62,139.37,139.62,3134.0,133.4104,133.5444,133.3052,133.5444,3134.0
2019-01-10 12:00:00,139.59,139.75,139.42,139.46,58837.0,133.5157,133.6687,133.3531,133.3913,58837.0
2019-01-10 12:05:00,139.46,139.51,139.38,139.51,37622.0,133.3913,133.4391,133.3148,133.4391,37622.0
2019-01-10 12:10:00,139.51,139.51,139.39,139.46,6234.0,133.4391,133.4391,133.3244,133.3913,6234.0
2019-01-10 12:15:00,139.51,139.56,139.49,139.56,1338.0,133.4391,133.487,133.42,133.487,1338.0
2019-01-10 12:20:00,139.53,139.59,139.52,139.59,808.0,133.4583,133.5157,133.4487,133.5157,808.0
2019-01-10 12:25:00,139.54,139.72,139.54,139.68,1199.0,133.4678,133.64,133.4678,133.6017,1199.0
2019-01-10 12:30:00,139.69,139.71,139.64,139.71,3999.0,133.6113,133.6304,133.5635,133.6304,3999.0
2019-01-10 12:35:00,139.67,139.75,139.66,139.73,1173.0,133.5922,133.6687,133.5826,133.6496,1173.0
2019-01-10 12:40:00,139.63,139.69,139.53,139.56,3598.0,133.5539,133.6113,133.4583,133.487,3598.0
2019-01-10 12:45:00,139.62,140.01,139.6,139.89,6180.0,133.5444,133.9174,133.5252,133.8026,6180.0
2019-01-10 12:50:00,139.89,140.06,139.89,139.89,19375.0,133.8026,133.9652,133.8026,133.8026,19375.0
2019-01-10 12:55:00,139.9,139.96,139.77,139.84,82240.0,133.8122,133.8696,133.6878,133.7548,82240.0
2019-01-10 13:00:00,139.89,139.9,139.65,139.73,9436.0,133.8026,133.8122,133.5731,133.6496,9436.0
2019-01-10 13:05:00,139.76,139.76,139.3,139.3,6908.0,133.6783,133.6783,133.2383,133.2383,6908.0
2019-01-10 13:10:00,139.27,139.38,139.24,139.32,5148.0,133.2096,133.3148,133.1809,133.2574,5148.0
2019-01-10 13:15:00,139.13,139.22,139.1,139.17,3751.0,133.0757,133.1618,133.047,133.1139,3751.0
2019-01-10 13:20:00,139.21,139.24,139.12,139.23,6093.0,133.1522,133.1809,133.0661,133.1713,6093.0
2019-01-10 13:25:00,139.21,139.41,139.21,139.41,31813.0,133.1522,133.3435,133.1522,133.3435,31813.0
2019-01-10 13:30:00,139.32,139.37,139.22,139.3,9341.0,133.2574,133.3052,133.1618,133.2383,9341.0
2019-01-10 13:35:00,139.3,139.3,139.07,139.09,6055.0,133.2383,133.2383,133.0183,133.0374,6055.0
2019-01-10 13:40:00,139.08,139.08,138.9,138.98,2177.0,133.0279,133.0279,132.8557,132.9322,2177.0
2019-01-10 13:45:00,138.98,139.15,138.98,139.13,3549.0,132.9322,133.0948,132.9322,133.0757,3549.0
2019-01-10 13:50:00,139.15,139.22,139.15,139.17,1428.0,133.0948,133.1618,133.0948,133.1139,1428.0
2019-01-10 13:55:00,139.15,139.31,139.15,139.28,8711.0,133.0948,133.2478,133.0948,133.2192,8711.0
2019-01-10 14:00:00,139.4,139.51,139.4,139.47,6329.0,133.3339,133.4391,133.3339,133.4009,6329.0
2019-01-10 14:05:00,139.55,139.76,139.52,139.73,4848.0,133.4774,133.6783,133.4487,133.6496,4848.0
2019-01-10 14:10:00,139.77,139.83,139.7,139.75,9131.0,133.6878,133.7452,133.6209,133.6687,9131.0
2019-01-10 14:15:00,139.77,139.86,139.72,139.86,11766.0,133.6878,133.7739,133.64,133.7739,11766.0
2019-01-10 14:20:00,139.84,140.05,139.84,139.9,7279.0,133.7548,133.9556,133.7548,133.8122,7279.0
2019-01-10 14:25:00,139.89,139.91,139.79,139.83,19635.0,133.8026,133.8217,133.707,133.7452,19635.0
2019-01-10 14:30:00,139.82,139.82,139.7,139.74,2564.0,133.7357,133.7357,133.6209,133.6591,2564.0
2019-01-10 14:35:00,139.73,139.77,139.61,139.65,4351.0,133.6496,133.6878,133.5348,133.5731,4351.0
2019-01-10 14:40:00,139.66,139.85,139.64,139.82,16003.0,133.5826,133.7643,133.5635,133.7357,16003.0
2019-01-10 14:45:00,139.79,139.8,139.61,139.62,130972.0,133.707,133.7165,133.5348,133.5444,130972.0
2019-01-10 14:50:00,139.59,139.59,139.47,139.5,2859.0,133.5157,133.5157,133.4009,133.4296,2859.0
2019-01-10 14:55:00,139.51,139.68,139.49,139.68,68470.0,133.4391,133.6017,133.42,133.6017,68470.0
2019-01-10 15:00:00,139.78,139.9,139.75,139.85,81280.0,133.6974,133.8122,133.6687,133.7643,81280.0
2019-01-10 15:05:00,139.82,139.9,139.77,139.77,102487.0,133.7357,133.8122,133.6878,133.6878,102487.0
2019-01-10 15:10:00,139.73,139.88,139.68,139.87,23543.0,133.6496,133.793,133.6017,133.7835,23543.0
2019-01-10 15:15:00,139.88,139.93,139.81,139.83,102554.0,133.793,133.8409,133.7261,133.7452,102554.0
2019-01-10 15:20:00,139.83,139.92,139.8,139.92,5186.0,133.7452,133.8313,133.7165,133.8313,5186.0
2019-01-10 15:25:00,139.93,140.0,139.92,139.98,15724.0,133.8409,133.9078,133.8313,133.8887,15724.0
2019-01-10 15:30:00,139.97,140.07,139.86,140.02,7944.0,133.8791,133.9748,133.7739,133.927,7944.0
2019-01-10 15:35:00,140.03,140.05,139.95,140.03,9021.0,133.9365,133.9556,133.86,133.9365,9021.0
2019-01-10 15:40:00,140.05,140.18,140.05,140.14,7229.0,133.9556,134.08,133.9556,134.0417,7229.0
2019-01-10 15:45:00,140.2,140.25,140.08,140.12,13667.0,134.0991,134.1469,133.9843,134.0226,13667.0
2019-01-10 15:50:00,140.15,140.23,140.15,140.21,7850.0,134.0513,134.1278,134.0513,134.1087,7850.0
2019-01-10 15:55:00,140.18,140.26,140.11,140.17,29111.0,134.08,134.1565,134.013,134.0704,29111.0
2019-01-11 09:30:00,139.31,139.41,139.21,139.41,17761.0,133.2478,133.3435,133.1522,133.3435,17761.0
2019-01-11 09:35:00,139.41,139.5,139.25,139.31,7413.0,133.3435,133.4296,133.1905,133.2478,7413.0
2019-01-11 09:40:00,139.34,139.45,139.14,139.14,15460.0,133.2765,133.3818,133.0852,133.0852,15460.0
2019-01-11 09:45:00,139.21,139.32,139.19,139.25,4710.0,133.1522,133.2574,133.1331,133.1905,4710.0
2019-01-11 09:50:00,139.03,139.14,139.0,139.09,2500.0,132.98,133.0852,132.9513,133.0374,2500.0
2019-01-11 09:55:00,139.03,139.25,139.0,139.25,3079.0,132.98,133.1905,132.9513,133.1905,3079.0
2019-01-11 10:00:00,139.33,139.41,139.25,139.36,7186.0,133.267,133.3435,133.1905,133.2957,7186.0
2019-01-11 10:05:00,139.37,139.54,139.37,139.54,3015.0,133.3052,133.4678,133.3052,133.4678,3015.0
2019-01-11 10:10:00,139.58,139.64,139.5,139.52,5184.0,133.5061,133.5635,133.4296,133.4487,5184.0
2019-01-11 10:15:00,139.5,139.51,139.38,139.49,7826.0,133.4296,133.4391,133.3148,133.42,7826.0
2019-01-11 10:20:00,139.5,139.5,139.39,139.49,3265.0,133.4296,133.4296,133.3244,133.42,3265.0
2019-01-11 10:25:00,139.32,139.32,139.08,139.1,4168.0,133.2574,133.2574,133.0279,133.047,4168.0
2019-01-11 10:30:00,139.05,139.21,139.03,139.12,7345.0,132.9992,133.1522,132.98,133.0661,7345.0
2019-01-11 10:35:00,139.33,139.39,139.31,139.36,3725.0,133.267,133.3244,133.2478,133.2957,3725.0
2019-01-11 10:40:00,139.39,139.53,139.24,139.53,3230.0,133.3244,133.4583,133.1809,133.4583,3230.0
2019-01-11 10:45:00,139.41,139.45,139.35,139.35,3942.0,133.3435,133.3818,133.2861,133.2861,3942.0
2019-01-11 10:50:00,139.3,139.3,139.19,139.28,1398.0,133.2383,133.2383,133.1331,133.2192,1398.0
2019-01-11 10:55:00,139.48,139.58,139.47,139.57,6858.0,133.4104,133.5061,133.4009,133.4965,6858.0
2019-01-11 11:00:00,139.6,139.61,139.45,139.5,10690.0,133.5252,133.5348,133.3818,133.4296,10690.0
2019-01-11 11:05:00,139.5,139.55,139.39,139.55,1878.0,133.4296,133.4774,133.3244,133.4774,1878.0
2019-01-11 11:10:00,139.38,139.39,139.25,139.33,4844.0,133.3148,133.3244,133.1905,133.267,4844.0
2019-01-11 11:15:00,139.28,139.45,139.27,139.45,1852.0,133.2192,133.3818,133.2096,133.3818,1852.0
2019-01-11 11:20:00,139.36,139.44,139.28,139.41,456343.0,133.2957,133.3722,133.2192,133.3435,456343.0
2019-01-11 11:25:00,139.3,139.41,139.3,139.38,12977.0,133.2383,133.3435,133.2383,133.3148,12977.0
2019-01-11 11:30:00,139.35,139.38,139.32,139.38,3130.0,133.2861,133.3148,133.2574,133.3148,3130.0
2019-01-11 11:35:00,139.48,139.49,139.39,139.45,3156.0,133.4104,133.42,133.3244,133.3818,3156.0
2019-01-11 11:40:00,139.41,139.54,139.35,139.54,4136.0,133.3435,133.4678,133.2861,133.4678,4136.0
2019-01-11 11:45:00,139.56,139.65,139.55,139.64,22824.0,133.487,133.5731,133.4774,133.5635,22824.0
2019-01-11 11:50:00,139.69,139.69,139.51,139.53,6720.0,133.6113,133.6113,133.4391,133.4583,6720.0
2019-01-11 11:55:00,139.54,139.64,139.53,139.64,2171.0,133.4678,133.5635,133.4583,133.5635,2171.0
2019-01-11 12:00:00,139.61,139.74,139.59,139.67,4460.0,133.5348,133.6591,133.5157,133.5922,4460.0
2019-01-11 12:05:00,139.65,139.77,139.63,139.63,14974.0,133.5731,133.6878,133.5539,133.5539,14974.0
2019-01-11 12:10:00,139.55,139.64,139.55,139.64,2271.0,133.4774,133.5635,133.4774,133.5635,2271.0
2019-01-11 12:15:00,139.62,139.69,139.62,139.66,2182.0,133.5444,133.6113,133.5444,133.5826,2182.0
2019-01-11 12:20:00,139.66,139.67,139.56,139.66,14899.0,133.5826,133.5922,133.487,133.5826,14899.0
2019-01-11 12:25:00,139.65,139.71,139.62,139.7,50715.0,133.5731,133.6304,133.5444,133.6209,50715.0
2019-01-11 12:30:00,139.68,139.83,139.66,139.81,16204.0,133.6017,133.7452,133.5826,133.7261,16204.0
2019-01-11 12:35:00,139.81,139.86,139.72,139.82,142156.0,133.7261,133.7739,133.64,133.7357,142156.0
2019-01-11 12:40:00,139.82,139.86,139.82,139.83,2116.0,133.7357,133.7739,133.7357,133.7452,2116.0
2019-01-11 12:45:00,139.79,139.79,139.7,139.75,15720.0,133.707,133.707,133.6209,133.6687,15720.0
2019-01-11 12:50:00,139.76,139.79,139.72,139.76,6183.0,133.6783,133.707,133.64,133.6783,6183.0
2019-01-11 12:55:00,139.77,139.79,139.74,139.77,4519.0,133.6878,133.707,133.6591,133.6878,4519.0
2019-01-11 13:00:00,139.76,139.79,139.55,139.55,8376.0,133.6783,133.707,133.4774,133.4774,8376.0
2019-01-11 13:05:00,139.61,139.67,139.57,139.58,4703.0,133.5348,133.5922,133.4965,133.5061,4703.0
2019-01-11 13:10:00,139.6,139.62,139.44,139.44,1850.0,133.5252,133.5444,133.3722,133.3722,1850.0
2019-01-11 13:15:00,139.45,139.52,139.39,139.43,31513.0,133.3818,133.4487,133.3244,133.3626,31513.0
2019-01-11 13:20:00,139.43,139.44,139.36,139.36,1928.0,133.3626,133.3722,133.2957,133.2957,1928.0
2019-01-11 13:25:00,139.31,139.4,139.27,139.4,5956.0,133.2478,133.3339,133.2096,133.3339,5956.0
2019-01-11 13:30:00,139.4,139.48,139.37,139.42,20357.0,133.3339,133.4104,133.3052,133.3531,20357.0
2019-01-11 13:35:00,139.4,139.45,139.36,139.4,3431.0,133.3339,133.3818,133.2957,133.3339,3431.0
2019-01-11 13:40:00,139.43,139.54,139.43,139.48,7629.0,133.3626,133.4678,133.3626,133.4104,7629.0
2019-01-11 13:45:00,139.48,139.51,139.42,139.42,13632.0,133.4104,133.4391,133.3531,133.3531,13632.0
2019-01-11 13:50:00,139.4,139.51,139.4,139.46,9734.0,133.3339,133.4391,133.3339,133.3913,9734.0
2019-01-11 13:55:00,139.46,139.5,139.42,139.47,8224.0,133.3913,133.4296,133.3531,133.4009,8224.0
2019-01-11 14:00:00,139.39,139.52,139.39,139.45,5835.0,133.3244,133.4487,133.3244,133.3818,5835.0
2019-01-11 14:05:00,139.45,139.53,139.45,139.53,2703.0,133.3818,133.4583,133.3818,133.4583,2703.0
2019-01-11 14:10:00,139.54,139.61,139.53,139.61,2585.0,133.4678,133.5348,133.4583,133.5348,2585.0
2019-01-11 14:15:00,139.6,139.65,139.57,139.57,11669.0,133.5252,133.5731,133.4965,133.4965,11669.0
2019-01-11 14:20:00,139.57,139.61,139.55,139.58,3719.0,133.4965,133.5348,133.4774,133.5061,3719.0
2019-01-11 14:25:00,139.54,139.65,139.53,139.63,5126.0,133.4678,133.5731,133.4583,133.5539,5126.0
2019-01-11 14:30:00,139.63,139.65,139.57,139.64,6709.0,133.5539,133.5731,133.4965,133.5635,6709.0
2019-01-11 14:35:00,139.69,139.7,139.64,139.68,7157.0,133.6113,133.6209,133.5635,133.6017,7157.0
2019-01-11 14:40:00,139.66,139.7,139.58,139.69,17526.0,133.5826,133.6209,133.5061,133.6113,17526.0
2019-01-11 14:45:00,139.62,139.65,139.58,139.61,1520.0,133.5444,133.5731,133.5061,133.5348,1520.0
2019-01-11 14:50:00,139.66,139.68,139.54,139.55,5917.0,133.5826,133.6017,133.4678,133.4774,5917.0
2019-01-11 14:55:00,139.53,139.57,139.49,139.51,3412.0,133.4583,133.4965,133.42,133.4391,3412.0
2019-01-11 15:00:00,139.52,139.58,139.51,139.53,1332.0,133.4487,133.5061,133.4391,133.4583,1332.0
2019-01-11 15:05:00,139.49,139.74,139.49,139.67,59776.0,133.42,133.6591,133.42,133.5922,59776.0
2019-01-11 15:10:00,139.65,139.7,139.63,139.64,5012.0,133.5731,133.6209,133.5539,133.5635,5012.0
2019-01-11 15:15:00,139.62,139.62,139.56,139.58,11222.0,133.5444,133.5444,133.487,133.5061,11222.0
2019-01-11 15:20:00,139.55,139.63,139.55,139.59,3120.0,133.4774,133.5539,133.4774,133.5157,3120.0
2019-01-11 15:25:00,139.57,139.57,139.5,139.52,7234.0,133.4965,133.4965,133.4296,133.4487,7234.0
2019-01-11 15:30:00,139.55,139.68,139.54,139.68,24042.0,133.4774,133.6017,133.4678,133.6017,24042.0
2019-01-11 15:35:00,139.69,139.81,139.65,139.8,14728.0,133.6113,133.7261,133.5731,133.7165,14728.0
2019-01-11 15:40:00,139.8,139.81,139.78,139.81,3636.0,133.7165,133.7261,133.6974,133.7261,3636.0
2019-01-11 15:45:00,139.8,139.85,139.77,139.82,6797.0,133.7165,133.7643,133.6878,133.7357,6797.0
2019-01-11 15:50:00,139.82,139.86,139.79,139.79,4517.0,133.7357,133.7739,133.707,133.707,4517.0
2019-01-11 15:55:00,139.78,139.84,139.72,139.8,18284.0,133.6974,133.7548,133.64,133.7165,18284.0
2019-01-14 09:30:00,138.65,138.74,138.31,138.31,16805.0,132.6166,132.7027,132.2914,132.2914,16805.0
2019-01-14 09:35:00,138.26,138.51,138.22,138.51,6180.0,132.2435,132.4827,132.2053,132.4827,6180.0
2019-01-14 09:40:00,138.73,138.76,138.64,138.74,2610.0,132.6931,132.7218,132.607,132.7027,2610.0
2019-01-14 09:45:00,138.75,138.76,138.61,138.62,6137.0,132.7122,132.7218,132.5783,132.5879,6137.0
2019-01-14 09:50:00,138.66,138.88,138.66,138.82,2977.0,132.6261,132.8366,132.6261,132.7792,2977.0
2019-01-14 09:55:00,138.75,138.76,138.61,138.63,1466.0,132.7122,132.7218,132.5783,132.5974,1466.0
2019-01-14 10:00:00,138.64,138.77,138.59,138.77,11871.0,132.607,132.7313,132.5592,132.7313,11871.0
2019-01-14 10:05:00,138.74,138.83,138.65,138.81,4612.0,132.7027,132.7887,132.6166,132.7696,4612.0
2019-01-14 10:10:00,138.77,138.89,138.77,138.82,6200.0,132.7313,132.8461,132.7313,132.7792,6200.0
2019-01-14 10:15:00,138.81,138.94,138.77,138.94,985.0,132.7696,132.8939,132.7313,132.8939,985.0
2019-01-14 10:20:00,138.96,139.0,138.95,138.96,665.0,132.9131,132.9513,132.9035,132.9131,665.0
2019-01-14 10:25:00,138.85,138.89,138.75,138.87,4199.0,132.8079,132.8461,132.7122,132.827,4199.0
2019-01-14 10:30:00,138.9,139.1,138.9,139.09,2884.0,132.8557,133.047,132.8557,133.0374,2884.0
2019-01-14 10:35:00,139.1,139.15,139.05,139.07,5918.0,133.047,133.0948,132.9992,133.0183,5918.0
2019-01-14 10:40:00,139.07,139.17,139.07,139.17,398.0,133.0183,133.1139,133.0183,133.1139,398.0
2019-01-14 10:45:00,139.24,139.26,138.91,138.98,4219.0,133.1809,133.2,132.8653,132.9322,4219.0
2019-01-14 10:50:00,138.98,139.05,138.96,138.98,1924.0,132.9322,132.9992,132.9131,132.9322,1924.0
2019-01-14 10:55:00,139.11,139.3,139.11,139.21,6627.0,133.0566,133.2383,133.0566,133.1522,6627.0
2019-01-14 11:00:00,139.13,139.25,139.0,139.21,6239.0,133.0757,133.1905,132.9513,133.1522,6239.0
2019-01-14 11:05:00,139.14,139.15,139.03,139.06,2158.0,133.0852,133.0948,132.98,133.0087,2158.0
2019-01-14 11:10:00,139.03,139.08,138.95,139.05,2760.0,132.98,133.0279,132.9035,132.9992,2760.0
2019-01-14 11:15:00,139.1,139.12,138.83,138.86,13133.0,133.047,133.0661,132.7887,132.8174,13133.0
2019-01-14 11:20:00,138.85,138.96,138.85,138.93,5092.0,132.8079,132.9131,132.8079,132.8844,5092.0
2019-01-14 11:25:00,138.92,138.99,138.9,138.97,4055.0,132.8748,132.9418,132.8557,132.9226,4055.0
2019-01-14 11:30:00,138.94,139.2,138.89,139.19,25727.0,132.8939,133.1426,132.8461,133.1331,25727.0
2019-01-14 11:35:00,139.1,139.27,139.1,139.21,5420.0,133.047,133.2096,133.047,133.1522,5420.0
2019-01-14 11:40:00,139.27,139.28,139.21,139.21,12644.0,133.2096,133.2192,133.1522,133.1522,12644.0
2019-01-14 11:45:00,139.22,139.22,139.16,139.17,4086.0,133.1618,133.1618,133.1044,133.1139,4086.0
2019-01-14 11:50:00,139.1,139.19,138.98,139.02,5097.0,133.047,133.1331,132.9322,132.9705,5097.0
2019-01-14 11:55:00,139.06,139.11,139.02,139.04,30487.0,133.0087,133.0566,132.9705,132.9896,30487.0
2019-01-14 12:00:00,139.08,139.08,138.98,139.05,11931.0,133.0279,133.0279,132.9322,132.9992,11931.0
2019-01-14 12:05:00,138.98,139.08,138.96,139.05,2320.0,132.9322,133.0279,132.9131,132.9992,2320.0
2019-01-14 12:10:00,139.06,139.11,139.03,139.07,42092.0,133.0087,133.0566,132.98,133.0183,42092.0
2019-01-14 12:15:00,139.14,139.27,139.13,139.22,5607.0,133.0852,133.2096,133.0757,133.1618,5607.0
2019-01-14 12:20:00,139.21,139.21,139.12,139.18,2721.0,133.1522,133.1522,133.0661,133.1235,2721.0
2019-01-14 12:25:00,139.2,139.21,139.12,139.15,3459.0,133.1426,133.1522,133.0661,133.0948,3459.0
2019-01-14 12:30:00,139.15,139.15,139.03,139.09,4519.0,133.0948,133.0948,132.98,133.0374,4519.0
2019-01-14 12:35:00,139.07,139.12,139.03,139.12,3772.0,133.0183,133.0661,132.98,133.0661,3772.0
2019-01-14 12:40:00,139.12,139.14,139.05,139.12,3549.0,133.0661,133.0852,132.9992,133.0661,3549.0
2019-01-14 12:45:00,139.14,139.18,139.11,139.12,3566.0,133.0852,133.1235,133.0566,133.0661,3566.0
2019-01-14 12:50:00,139.1,139.11,139.04,139.08,2462.0,133.047,133.0566,132.9896,133.0279,2462.0
2019-01-14 12:55:00,139.1,139.15,139.05,139.07,6254.0,133.047,133.0948,132.9992,133.0183,6254.0
2019-01-14 13:00:00,139.06,139.11,139.03,139.08,3708.0,133.0087,133.0566,132.98,133.0279,3708.0
2019-01-14 13:05:00,139.07,139.07,138.94,139.05,8767.0,133.0183,133.0183,132.8939,132.9992,8767.0
2019-01-14 13:10:00,139.08,139.16,139.05,139.13,15570.0,133.0279,133.1044,132.9992,133.0757,15570.0
2019-01-14 13:15:00,139.17,139.2,139.13,139.2,95175.0,133.1139,133.1426,133.0757,133.1426,95175.0
2019-01-14 13:20:00,139.24,139.24,139.19,139.21,5595.0,133.1809,133.1809,133.1331,133.1522,5595.0
2019-01-14 13:25:00,139.19,139.21,139.11,139.14,3775.0,133.1331,133.1522,133.0566,133.0852,3775.0
2019-01-14 13:30:00,139.15,139.25,139.15,139.2,11489.0,133.0948,133.1905,133.0948,133.1426,11489.0
2019-01-14 13:35:00,139.17,139.28,139.17,139.27,11806.0,133.1139,133.2192,133.1139,133.2096,11806.0
2019-01-14 13:40:00,139.26,139.3,139.25,139.29,3490.0,133.2,133.2383,133.1905,133.2287,3490.0
2019-01-14 13:45:00,139.31,139.33,139.19,139.21,15714.0,133.2478,133.267,133.1331,133.1522,15714.0
2019-01-14 13:50:00,139.25,139.25,139.17,139.23,7001.0,133.1905,133.1905,133.1139,133.1713,7001.0
2019-01-14 13:55:00,139.21,139.24,139.16,139.18,4194.0,133.1522,133.1809,133.1044,133.1235,4194.0
2019-01-14 14:00:00,139.16,139.16,139.07,139.16,4899.0,133.1044,133.1044,133.0183,133.1044,4899.0
2019-01-14 14:05:00,139.16,139.21,139.05,139.05,11165.0,133.1044,133.1522,132.9992,132.9992,11165.0
2019-01-14 14:10:00,139.08,139.08,139.01,139.07,13529.0,133.0279,133.0279,132.9609,133.0183,13529.0
2019-01-14 14:15:00,139.08,139.09,138.96,138.97,6514.0,133.0279,133.0374,132.9131,132.9226,6514.0
2019-01-14 14:20:00,138.97,139.0,138.94,139.0,56228.0,132.9226,132.9513,132.8939,132.9513,56228.0
2019-01-14 14:25:00,138.98,138.98,138.89,138.94,6069.0,132.9322,132.9322,132.8461,132.8939,6069.0
2019-01-14 14:30:00,138.96,139.01,138.94,138.99,9577.0,132.9131,132.9609,132.8939,132.9418,9577.0
2019-01-14 14:35:00,138.98,139.04,138.97,138.97,13745.0,132.9322,132.9896,132.9226,132.9226,13745.0
2019-01-14 14:40:00,138.97,139.08,138.97,139.06,28652.0,132.9226,133.0279,132.9226,133.0087,28652.0
2019-01-14 14:45:00,139.07,139.13,139.06,139.12,18287.0,133.0183,133.0757,133.0087,133.0661,18287.0
2019-01-14 14:50:00,139.12,139.15,139.09,139.15,3597.0,133.0661,133.0948,133.0374,133.0948,3597.0
2019-01-14 14:55:00,139.13,139.24,139.13,139.22,5797.0,133.0757,133.1809,133.0757,133.1618,5797.0
2019-01-14 15:00:00,139.22,139.25,139.15,139.17,5561.0,133.1618,133.1905,133.0948,133.1139,5561.0
2019-01-14 15:05:00,139.18,139.2,139.12,139.19,22610.0,133.1235,133.1426,133.0661,133.1331,22610.0
2019-01-14 15:10:00,139.2,139.22,139.06,139.06,14042.0,133.1426,133.1618,133.0087,133.0087,14042.0
2019-01-14 15:15:00,139.08,139.18,139.08,139.13,6013.0,133.0279,133.1235,133.0279,133.0757,6013.0
2019-01-14 15:20:00,139.12,139.23,139.11,139.21,8182.0,133.0661,133.1713,133.0566,133.1522,8182.0
2019-01-14 15:25:00,139.22,139.23,139.09,139.1,9096.0,133.1618,133.1713,133.0374,133.047,9096.0
2019-01-14 15:30:00,139.1,139.18,139.07,139.09,13296.0,133.047,133.1235,133.0183,133.0374,13296.0
2019-01-14 15:35:00,139.09,139.14,139.09,139.09,11940.0,133.0374,133.0852,133.0374,133.0374,11940.0
2019-01-14 15:40:00,139.09,139.1,138.95,138.97,22795.0,133.0374,133.047,132.9035,132.9226,22795.0
2019-01-14 15:45:00,138.95,139.0,138.87,138.87,21067.0,132.9035,132.9513,132.827,132.827,21067.0
2019-01-14 15:50:00,138.88,138.92,138.72,138.75,8562.0,132.8366,132.8748,132.6835,132.7122,8562.0
2019-01-14 15:55:00,138.71,139.0,138.71,138.77,49371.0,132.674,132.9513,132.674,132.7313,49371.0
2019-01-15 09:30:00,139.1,139.42,139.1,139.41,16353.0,133.047,133.3531,133.047,133.3435,16353.0
2019-01-15 09:35:00,139.56,139.92,139.56,139.92,4139.0,133.487,133.8313,133.487,133.8313,4139.0
2019-01-15 09:40:00,139.94,140.0,139.83,139.99,7774.0,133.8504,133.9078,133.7452,133.8983,7774.0
2019-01-15 09:45:00,140.0,140.03,139.9,140.02,2394.0,133.9078,133.9365,133.8122,133.927,2394.0
2019-01-15 09:50:00,140.15,140.22,139.97,140.1,1562.0,134.0513,134.1182,133.8791,134.0035,1562.0
2019-01-15 09:55:00,140.1,140.11,140.03,140.11,7478.0,134.0035,134.013,133.9365,134.013,7478.0
2019-01-15 10:00:00,140.2,140.62,140.2,140.54,12485.0,134.0991,134.5008,134.0991,134.4243,12485.0
2019-01-15 10:05:00,140.51,140.55,140.32,140.32,5970.0,134.3956,134.4339,134.2139,134.2139,5970.0
2019-01-15 10:10:00,140.27,140.37,140.13,140.14,4832.0,134.1661,134.2617,134.0322,134.0417,4832.0
2019-01-15 10:15:00,140.18,140.18,139.96,140.13,8840.0,134.08,134.08,133.8696,134.0322,8840.0
2019-01-15 10:20:00,140.05,140.05,139.88,140.03,821.0,133.9556,133.9556,133.793,133.9365,821.0
2019-01-15 10:25:00,140.03,140.11,139.99,140.03,2275.0,133.9365,134.013,133.8983,133.9365,2275.0
2019-01-15 10:30:00,140.14,140.14,139.94,140.08,6342.0,134.0417,134.0417,133.8504,133.9843,6342.0
2019-01-15 10:35:00,140.04,140.12,140.03,140.12,3113.0,133.9461,134.0226,133.9365,134.0226,3113.0
2019-01-15 10:40:00,140.19,140.28,140.13,140.19,15475.0,134.0896,134.1756,134.0322,134.0896,15475.0
2019-01-15 10:45:00,140.24,140.24,140.06,140.09,11576.0,134.1374,134.1374,133.9652,133.9939,11576.0
2019-01-15 10:50:00,140.19,140.26,140.18,140.26,11276.0,134.0896,134.1565,134.08,134.1565,11276.0
2019-01-15 10:55:00,140.32,140.34,140.12,140.25,5371.0,134.2139,134.233,134.0226,134.1469,5371.0
2019-01-15 11:00:00,140.3,140.36,140.28,140.34,2943.0,134.1948,134.2522,134.1756,134.233,2943.0
2019-01-15 11:05:00,140.38,140.38,140.23,140.27,6246.0,134.2713,134.2713,134.1278,134.1661,6246.0
2019-01-15 11:10:00,140.26,140.27,140.12,140.18,9803.0,134.1565,134.1661,134.0226,134.08,9803.0
2019-01-15 11:15:00,140.16,140.26,140.14,140.21,4930.0,134.0609,134.1565,134.0417,134.1087,4930.0
2019-01-15 11:20:00,140.26,140.27,140.14,140.16,1469.0,134.1565,134.1661,134.0417,134.0609,1469.0
2019-01-15 11:25:00,140.15,140.27,140.15,140.23,2606.0,134.0513,134.1661,134.0513,134.1278,2606.0
2019-01-15 11:30:00,140.21,140.25,140.2,140.2,4193.0,134.1087,134.1469,134.0991,134.0991,4193.0
2019-01-15 11:35:00,140.23,140.29,140.21,140.28,1925.0,134.1278,134.1852,134.1087,134.1756,1925.0
2019-01-15 11:40:00,140.26,140.51,140.25,140.42,6217.0,134.1565,134.3956,134.1469,134.3095,6217.0
2019-01-15 11:45:00,140.46,140.5,140.41,140.47,4337.0,134.3478,134.3861,134.3,134.3574,4337.0
2019-01-15 11:50:00,140.46,140.46,140.37,140.43,4991.0,134.3478,134.3478,134.2617,134.3191,4991.0
2019-01-15 11:55:00,140.42,140.73,140.42,140.73,10405.0,134.3095,134.6061,134.3095,134.6061,10405.0
2019-01-15 12:00:00,140.71,140.85,140.66,140.81,26006.0,134.5869,134.7208,134.5391,134.6826,26006.0
2019-01-15 12:05:00,140.86,140.88,140.7,140.7,3745.0,134.7304,134.7495,134.5774,134.5774,3745.0
2019-01-15 12:10:00,140.74,140.91,140.71,140.8,11498.0,134.6156,134.7782,134.5869,134.673,11498.0
2019-01-15 12:15:00,140.83,140.9,140.79,140.81,8967.0,134.7017,134.7687,134.6634,134.6826,8967.0
2019-01-15 12:20:00,140.83,140.92,140.81,140.87,5560.0,134.7017,134.7878,134.6826,134.74,5560.0
2019-01-15 12:25:00,140.87,140.89,140.78,140.79,3743.0,134.74,134.7591,134.6539,134.6634,3743.0
2019-01-15 12:30:00,140.82,140.82,140.67,140.69,9070.0,134.6921,134.6921,134.5487,134.5678,9070.0
2019-01-15 12:35:00,140.67,140.74,140.67,140.73,5562.0,134.5487,134.6156,134.5487,134.6061,5562.0
2019-01-15 12:40:00,140.73,140.78,140.72,140.75,3116.0,134.6061,134.6539,134.5965,134.6252,3116.0
2019-01-15 12:45:00,140.7,140.79,140.7,140.76,2188.0,134.5774,134.6634,134.5774,134.6347,2188.0
2019-01-15 12:50:00,140.71,140.73,140.65,140.68,2610.0,134.5869,134.6061,134.5295,134.5582,2610.0
2019-01-15 12:55:00,140.67,140.68,140.58,140.65,11406.0,134.5487,134.5582,134.4626,134.5295,11406.0
2019-01-15 13:00:00,140.66,140.66,140.61,140.65,3042.0,134.5391,134.5391,134.4913,134.5295,3042.0
2019-01-15 13:05:00,140.67,140.74,140.66,140.71,1074.0,134.5487,134.6156,134.5391,134.5869,1074.0
2019-01-15 13:10:00,140.7,140.72,140.61,140.68,11150.0,134.5774,134.5965,134.4913,134.5582,11150.0
2019-01-15 13:15:00,140.61,140.68,140.57,140.67,6083.0,134.4913,134.5582,134.453,134.5487,6083.0
2019-01-15 13:20:00,140.72,140.73,140.68,140.71,3433.0,134.5965,134.6061,134.5582,134.5869,3433.0
2019-01-15 13:25:00,140.67,140.71,140.66,140.71,1715.0,134.5487,134.5869,134.5391,134.5869,1715.0
2019-01-15 13:30:00,140.71,140.77,140.68,140.77,2539.0,134.5869,134.6443,134.5582,134.6443,2539.0
2019-01-15 13:35:00,140.74,140.83,140.74,140.79,7363.0,134.6156,134.7017,134.6156,134.6634,7363.0
2019-01-15 13:40:00,140.79,140.84,140.77,140.81,2398.0,134.6634,134.7113,134.6443,134.6826,2398.0
2019-01-15 13:45:00,140.8,140.8,140.7,140.73,3458.0,134.673,134.673,134.5774,134.6061,3458.0
2019-01-15 13:50:00,140.75,140.77,140.74,140.76,6996.0,134.6252,134.6443,134.6156,134.6347,6996.0
2019-01-15 13:55:00,140.72,140.79,140.71,140.76,3293.0,134.5965,134.6634,134.5869,134.6347,3293.0
2019-01-15 14:00:00,140.79,140.92,140.67,140.68,4015.0,134.6634,134.7878,134.5487,134.5582,4015.0
2019-01-15 14:05:00,140.69,140.75,140.65,140.7,10017.0,134.5678,134.6252,134.5295,134.5774,10017.0
2019-01-15 14:10:00,140.72,140.75,140.66,140.7,2098.0,134.5965,134.6252,134.5391,134.5774,2098.0
2019-01-15 14:15:00,140.65,140.65,140.5,140.59,8733.0,134.5295,134.5295,134.3861,134.4721,8733.0
2019-01-15 14:20:00,140.51,140.53,140.45,140.45,11341.0,134.3956,134.4148,134.3382,134.3382,11341.0
2019-01-15 14:25:00,140.46,140.46,140.08,140.08,7865.0,134.3478,134.3478,133.9843,133.9843,7865.0
2019-01-15 14:30:00,140.05,140.24,140.0,140.21,11617.0,133.9556,134.1374,133.9078,134.1087,11617.0
2019-01-15 14:35:00,140.19,140.19,139.9,140.06,26515.0,134.0896,134.0896,133.8122,133.9652,26515.0
2019-01-15 14:40:00,140.12,140.27,140.12,140.2,41560.0,134.0226,134.1661,134.0226,134.0991,41560.0
2019-01-15 14:45:00,140.19,140.28,140.14,140.2,22688.0,134.0896,134.1756,134.0417,134.0991,22688.0
2019-01-15 14:50:00,140.21,140.4,140.2,140.33,25141.0,134.1087,134.2904,134.0991,134.2235,25141.0
2019-01-15 14:55:00,140.33,140.44,140.28,140.43,25256.0,134.2235,134.3287,134.1756,134.3191,25256.0
2019-01-15 15:00:00,140.39,140.47,140.36,140.43,30287.0,134.2809,134.3574,134.2522,134.3191,30287.0
2019-01-15 15:05:00,140.43,140.66,140.4,140.64,30078.0,134.3191,134.5391,134.2904,134.52,30078.0
2019-01-15 15:10:00,140.65,140.68,140.57,140.62,36454.0,134.5295,134.5582,134.453,134.5008,36454.0
2019-01-15 15:15:00,140.61,140.66,140.53,140.56,28022.0,134.4913,134.5391,134.4148,134.4435,28022.0
2019-01-15 15:20:00,140.56,140.56,140.47,140.5,27537.0,134.4435,134.4435,134.3574,134.3861,27537.0
2019-01-15 15:25:00,140.51,140.61,140.47,140.56,34158.0,134.3956,134.4913,134.3574,134.4435,34158.0
2019-01-15 15:30:00,140.56,140.62,140.55,140.56,38821.0,134.4435,134.5008,134.4339,134.4435,38821.0
2019-01-15 15:35:00,140.58,140.61,140.5,140.57,41824.0,134.4626,134.4913,134.3861,134.453,41824.0
2019-01-15 15:40:00,140.56,140.73,140.54,140.73,48699.0,134.4435,134.6061,134.4243,134.6061,48699.0
2019-01-15 15:45:00,140.72,140.87,140.72,140.76,44722.0,134.5965,134.74,134.5965,134.6347,44722.0
2019-01-15 15:50:00,140.76,140.78,140.68,140.7,35120.0,134.6347,134.6539,134.5582,134.5774,35120.0
2019-01-15 15:55:00,140.72,140.82,140.66,140.78,180449.0,134.5965,134.6921,134.5391,134.6539,180449.0
2019-01-16 09:30:00,140.95,141.38,140.89,141.33,24528.0,134.8165,135.2278,134.7591,135.1799,24528.0
2019-01-16 09:35:00,141.4,141.4,141.28,141.37,2070.0,135.2469,135.2469,135.1321,135.2182,2070.0
2019-01-16 09:40:00,141.34,141.46,141.34,141.44,13291.0,135.1895,135.3043,135.1895,135.2852,13291.0
2019-01-16 09:45:00,141.43,141.7,141.43,141.55,24973.0,135.2756,135.5338,135.2756,135.3904,24973.0
2019-01-16 09:50:00,141.58,141.58,141.48,141.55,3082.0,135.4191,135.4191,135.3234,135.3904,3082.0
2019-01-16 09:55:00,141.51,141.58,141.5,141.52,2587.0,135.3521,135.4191,135.3425,135.3617,2587.0
2019-01-16 10:00:00,141.54,141.59,141.42,141.59,2663.0,135.3808,135.4286,135.266,135.4286,2663.0
2019-01-16 10:05:00,141.59,141.64,141.52,141.58,7608.0,135.4286,135.4765,135.3617,135.4191,7608.0
2019-01-16 10:10:00,141.61,141.61,141.5,141.54,4251.0,135.4478,135.4478,135.3425,135.3808,4251.0
2019-01-16 10:15:00,141.5,141.57,141.46,141.46,3452.0,135.3425,135.4095,135.3043,135.3043,3452.0
2019-01-16 10:20:00,141.47,141.48,141.27,141.27,5405.0,135.3139,135.3234,135.1226,135.1226,5405.0
2019-01-16 10:25:00,141.27,141.32,141.23,141.24,10802.0,135.1226,135.1704,135.0843,135.0939,10802.0
2019-01-16 10:30:00,141.27,141.31,141.1,141.11,4895.0,135.1226,135.1608,134.96,134.9695,4895.0
2019-01-16 10:35:00,141.13,141.15,140.97,140.97,3056.0,134.9886,135.0078,134.8356,134.8356,3056.0
2019-01-16 10:40:00,140.93,140.94,140.77,140.84,11750.0,134.7974,134.8069,134.6443,134.7113,11750.0
2019-01-16 10:45:00,140.97,141.07,140.97,141.07,3541.0,134.8356,134.9313,134.8356,134.9313,3541.0
2019-01-16 10:50:00,141.08,141.11,141.05,141.08,8280.0,134.9408,134.9695,134.9121,134.9408,8280.0
2019-01-16 10:55:00,141.12,141.12,141.05,141.05,4478.0,134.9791,134.9791,134.9121,134.9121,4478.0
2019-01-16 11:00:00,141.05,141.1,140.9,140.91,5689.0,134.9121,134.96,134.7687,134.7782,5689.0
2019-01-16 11:05:00,140.89,140.94,140.74,140.93,10851.0,134.7591,134.8069,134.6156,134.7974,10851.0
2019-01-16 11:10:00,140.96,141.17,140.96,141.15,11585.0,134.826,135.0269,134.826,135.0078,11585.0
2019-01-16 11:15:00,141.18,141.28,141.11,141.27,11425.0,135.0365,135.1321,134.9695,135.1226,11425.0
2019-01-16 11:20:00,141.3,141.3,141.19,141.26,5949.0,135.1513,135.1513,135.046,135.113,5949.0
2019-01-16 11:25:00,141.25,141.25,141.11,141.23,5938.0,135.1034,135.1034,134.9695,135.0843,5938.0
2019-01-16 11:30:00,141.21,141.29,141.14,141.29,3749.0,135.0652,135.1417,134.9982,135.1417,3749.0
2019-01-16 11:35:00,141.3,141.37,141.23,141.26,6284.0,135.1513,135.2182,135.0843,135.113,6284.0
2019-01-16 11:40:00,141.24,141.28,141.22,141.25,8252.0,135.0939,135.1321,135.0747,135.1034,8252.0
2019-01-16 11:45:00,141.24,141.25,140.93,140.93,8958.0,135.0939,135.1034,134.7974,134.7974,8958.0
2019-01-16 11:50:00,140.93,141.01,140.9,140.9,10065.0,134.7974,134.8739,134.7687,134.7687,10065.0
2019-01-16 11:55:00,140.86,140.95,140.8,140.93,4768.0,134.7304,134.8165,134.673,134.7974,4768.0
2019-01-16 12:00:00,140.93,141.02,140.9,140.99,3063.0,134.7974,134.8834,134.7687,134.8547,3063.0
2019-01-16 12:05:00,141.01,141.03,140.94,140.94,11113.0,134.8739,134.893,134.8069,134.8069,11113.0
2019-01-16 12:10:00,140.95,141.1,140.95,141.03,3539.0,134.8165,134.96,134.8165,134.893,3539.0
2019-01-16 12:15:00,140.94,141.06,140.77,141.03,8758.0,134.8069,134.9217,134.6443,134.893,8758.0
2019-01-16 12:20:00,140.96,141.12,140.94,141.07,3072.0,134.826,134.9791,134.8069,134.9313,3072.0
2019-01-16 12:25:00,140.97,141.26,140.95,141.04,2646973.0,134.8356,135.113,134.8165,134.9026,2646973.0
2019-01-16 12:30:00,141.05,141.05,140.91,140.95,5309.0,134.9121,134.9121,134.7782,134.8165,5309.0
2019-01-16 12:35:00,140.97,140.99,140.86,140.92,13874.0,134.8356,134.8547,134.7304,134.7878,13874.0
2019-01-16 12:40:00,141.0,141.09,141.0,141.07,1370.0,134.8643,134.9504,134.8643,134.9313,1370.0
2019-01-16 12:45:00,141.07,141.11,141.0,141.06,9447.0,134.9313,134.9695,134.8643,134.9217,9447.0
2019-01-16 12:50:00,141.09,141.14,141.08,141.1,3910.0,134.9504,134.9982,134.9408,134.96,3910.0
2019-01-16 12:55:00,141.13,141.18,141.09,141.17,12269.0,134.9886,135.0365,134.9504,135.0269,12269.0
2019-01-16 13:00:00,141.12,141.14,141.07,141.11,8754.0,134.9791,134.9982,134.9313,134.9695,8754.0
2019-01-16 13:05:00,141.11,141.11,140.99,141.06,4511.0,134.9695,134.9695,134.8547,134.9217,4511.0
2019-01-16 13:10:00,141.08,141.12,140.98,141.02,6819.0,134.9408,134.9791,134.8452,134.8834,6819.0
2019-01-16 13:15:00,141.01,141.08,141.0,141.07,13103.0,134.8739,134.9408,134.8643,134.9313,13103.0
2019-01-16 13:20:00,141.08,141.12,141.07,141.07,1033.0,134.9408,134.9791,134.9313,134.9313,1033.0
2019-01-16 13:25:00,141.06,141.08,141.01,141.01,9848.0,134.9217,134.9408,134.8739,134.8739,9848.0
2019-01-16 13:30:00,141.01,141.1,141.01,141.02,9983.0,134.8739,134.96,134.8739,134.8834,9983.0
2019-01-16 13:35:00,141.02,141.06,141.0,141.02,26005.0,134.8834,134.9217,134.8643,134.8834,26005.0
2019-01-16 13:40:00,141.03,141.03,140.99,141.03,4779.0,134.893,134.893,134.8547,134.893,4779.0
2019-01-16 13:45:00,140.99,141.16,140.96,141.11,27864.0,134.8547,135.0173,134.826,134.9695,27864.0
2019-01-16 13:50:00,141.1,141.12,141.05,141.07,18315.0,134.96,134.9791,134.9121,134.9313,18315.0
2019-01-16 13:55:00,141.12,141.12,141.04,141.08,13606.0,134.9791,134.9791,134.9026,134.9408,13606.0
2019-01-16 14:00:00,141.15,141.2,141.12,141.18,6093.0,135.0078,135.0556,134.9791,135.0365,6093.0
2019-01-16 14:05:00,141.16,141.18,141.13,141.14,11449.0,135.0173,135.0365,134.9886,134.9982,11449.0
2019-01-16 14:10:00,141.16,141.19,141.13,141.14,9607.0,135.0173,135.046,134.9886,134.9982,9607.0
2019-01-16 14:15:00,141.16,141.3,141.15,141.24,3955.0,135.0173,135.1513,135.0078,135.0939,3955.0
2019-01-16 14:20:00,141.26,141.32,141.24,141.27,16576.0,135.113,135.1704,135.0939,135.1226,16576.0
2019-01-16 14:25:00,141.27,141.3,141.23,141.28,10976.0,135.1226,135.1513,135.0843,135.1321,10976.0
2019-01-16 14:30:00,141.29,141.4,141.26,141.39,17586.0,135.1417,135.2469,135.113,135.2373,17586.0
2019-01-16 14:35:00,141.42,141.42,141.34,141.36,8188.0,135.266,135.266,135.1895,135.2086,8188.0
2019-01-16 14:40:00,141.37,141.4,141.32,141.32,10246.0,135.2182,135.2469,135.1704,135.1704,10246.0
2019-01-16 14:45:00,141.33,141.37,141.3,141.34,33553.0,135.1799,135.2182,135.1513,135.1895,33553.0
2019-01-16 14:50:00,141.34,141.36,141.2,141.24,17129.0,135.1895,135.2086,135.0556,135.0939,17129.0
2019-01-16 14:55:00,141.22,141.27,141.16,141.16,11501.0,135.0747,135.1226,135.0173,135.0173,11501.0
2019-01-16 15:00:00,141.2,141.36,141.16,141.35,13739.0,135.0556,135.2086,135.0173,135.1991,13739.0
2019-01-16 15:05:00,141.34,141.35,141.24,141.25,25495.0,135.1895,135.1991,135.0939,135.1034,25495.0
2019-01-16 15:10:00,141.28,141.29,141.2,141.2,13896.0,135.1321,135.1417,135.0556,135.0556,13896.0
2019-01-16 15:15:00,141.19,141.29,141.17,141.28,9079.0,135.046,135.1417,135.0269,135.1321,9079.0
2019-01-16 15:20:00,141.28,141.36,141.27,141.32,30472.0,135.1321,135.2086,135.1226,135.1704,30472.0
2019-01-16 15:25:00,141.31,141.31,141.23,141.3,13131.0,135.1608,135.1608,135.0843,135.1513,13131.0
2019-01-16 15:30:00,141.3,141.31,140.96,141.0,26167.0,135.1513,135.1608,134.826,134.8643,26167.0
2019-01-16 15:35:00,141.0,141.1,140.99,141.07,33962.0,134.8643,134.96,134.8547,134.9313,33962.0
2019-01-16 15:40:00,141.08,141.08,140.95,141.02,22492.0,134.9408,134.9408,134.8165,134.8834,22492.0
2019-01-16 15:45:00,140.99,141.08,140.93,141.06,59170.0,134.8547,134.9408,134.7974,134.9217,59170.0
2019-01-16 15:50:00,141.05,141.06,140.93,140.96,23181.0,134.9121,134.9217,134.7974,134.826,23181.0
2019-01-16 15:55:00,140.99,141.07,140.85,140.89,54453.0,134.8547,134.9313,134.7208,134.7591,54453.0
2019-01-17 09:30:00,140.43,140.6,140.09,140.6,27704.0,134.3191,134.4817,133.9939,134.4817,27704.0
2019-01-17 09:35:00,140.57,140.81,140.57,140.7,13376.0,134.453,134.6826,134.453,134.5774,13376.0
2019-01-17 09:40:00,140.74,140.86,140.72,140.82,6109.0,134.6156,134.7304,134.5965,134.6921,6109.0
2019-01-17 09:45:00,140.88,140.93,140.8,140.88,15165.0,134.7495,134.7974,134.673,134.7495,15165.0
2019-01-17 09:50:00,140.84,141.15,140.84,141.1,9264.0,134.7113,135.0078,134.7113,134.96,9264.0
2019-01-17 09:55:00,141.11,141.21,141.1,141.17,7148.0,134.9695,135.0652,134.96,135.0269,7148.0
2019-01-17 10:00:00,141.14,141.15,141.02,141.05,3412.0,134.9982,135.0078,134.8834,134.9121,3412.0
2019-01-17 10:05:00,141.0,141.05,140.9,140.91,3228.0,134.8643,134.9121,134.7687,134.7782,3228.0
2019-01-17 10:10:00,140.92,141.04,140.92,141.01,4844.0,134.7878,134.9026,134.7878,134.8739,4844.0
2019-01-17 10:15:00,141.08,141.23,140.82,140.82,6535.0,134.9408,135.0843,134.6921,134.6921,6535.0
2019-01-17 10:20:00,140.9,140.95,140.83,140.88,6162.0,134.7687,134.8165,134.7017,134.7495,6162.0
2019-01-17 10:25:00,140.89,141.14,140.89,141.1,5899.0,134.7591,134.9982,134.7591,134.96,5899.0
2019-01-17 10:30:00,141.01,141.05,140.93,140.95,11338.0,134.8739,134.9121,134.7974,134.8165,11338.0
2019-01-17 10:35:00,141.11,141.11,140.92,140.92,5998.0,134.9695,134.9695,134.7878,134.7878,5998.0
2019-01-17 10:40:00,140.92,141.04,140.91,141.02,4431.0,134.7878,134.9026,134.7782,134.8834,4431.0
2019-01-17 10:45:00,141.03,141.04,140.91,141.0,6194.0,134.893,134.9026,134.7782,134.8643,6194.0
2019-01-17 10:50:00,141.0,141.1,140.97,141.1,2375.0,134.8643,134.96,134.8356,134.96,2375.0
2019-01-17 10:55:00,141.07,141.14,141.06,141.11,4165.0,134.9313,134.9982,134.9217,134.9695,4165.0
2019-01-17 11:00:00,141.14,141.21,141.13,141.19,5584.0,134.9982,135.0652,134.9886,135.046,5584.0
2019-01-17 11:05:00,141.21,141.32,141.21,141.31,8371.0,135.0652,135.1704,135.0652,135.1608,8371.0
2019-01-17 11:10:00,141.28,141.31,141.24,141.29,2721.0,135.1321,135.1608,135.0939,135.1417,2721.0
2019-01-17 11:15:00,141.25,141.35,141.23,141.23,4654.0,135.1034,135.1991,135.0843,135.0843,4654.0
2019-01-17 11:20:00,141.26,141.3,141.24,141.26,6430.0,135.113,135.1513,135.0939,135.113,6430.0
2019-01-17 11:25:00,141.24,141.33,141.22,141.31,8237.0,135.0939,135.1799,135.0747,135.1608,8237.0
2019-01-17 11:30:00,141.29,141.37,141.26,141.36,9043.0,135.1417,135.2182,135.113,135.2086,9043.0
2019-01-17 11:35:00,141.38,141.38,141.33,141.37,2234.0,135.2278,135.2278,135.1799,135.2182,2234.0
2019-01-17 11:40:00,141.38,141.38,141.32,141.36,127060.0,135.2278,135.2278,135.1704,135.2086,127060.0
2019-01-17 11:45:00,141.35,141.4,141.25,141.27,3498.0,135.1991,135.2469,135.1034,135.1226,3498.0
2019-01-17 11:50:00,141.28,141.29,141.18,141.18,3134.0,135.1321,135.1417,135.0365,135.0365,3134.0
2019-01-17 11:55:00,141.24,141.31,141.23,141.27,5180.0,135.0939,135.1608,135.0843,135.1226,5180.0
2019-01-17 12:00:00,141.3,141.38,141.27,141.36,2364.0,135.1513,135.2278,135.1226,135.2086,2364.0
2019-01-17 12:05:00,141.31,141.31,141.26,141.27,2182.0,135.1608,135.1608,135.113,135.1226,2182.0
2019-01-17 12:10:00,141.27,141.39,141.26,141.31,4668.0,135.1226,135.2373,135.113,135.1608,4668.0
2019-01-17 12:15:00,141.32,141.38,141.31,141.34,2600.0,135.1704,135.2278,135.1608,135.1895,2600.0
2019-01-17 12:20:00,141.29,141.29,141.26,141.26,1447.0,135.1417,135.1417,135.113,135.113,1447.0
2019-01-17 12:25:00,141.27,141.33,141.25,141.32,3155.0,135.1226,135.1799,135.1034,135.1704,3155.0
2019-01-17 12:30:00,141.33,141.36,141.29,141.34,23947.0,135.1799,135.2086,135.1417,135.1895,23947.0
2019-01-17 12:35:00,141.34,141.34,141.31,141.33,3649.0,135.1895,135.1895,135.1608,135.1799,3649.0
2019-01-17 12:40:00,141.34,141.38,141.33,141.36,7712.0,135.1895,135.2278,135.1799,135.2086,7712.0
2019-01-17 12:45:00,141.31,141.33,141.23,141.25,5722.0,135.1608,135.1799,135.0843,135.1034,5722.0
2019-01-17 12:50:00,141.26,141.27,141.2,141.22,2165.0,135.113,135.1226,135.0556,135.0747,2165.0
2019-01-17 12:55:00,141.25,141.27,141.11,141.19,11393.0,135.1034,135.1226,134.9695,135.046,11393.0
2019-01-17 13:00:00,141.18,141.25,141.18,141.25,2799.0,135.0365,135.1034,135.0365,135.1034,2799.0
2019-01-17 13:05:00,141.26,141.26,141.24,141.26,1412.0,135.113,135.113,135.0939,135.113,1412.0
2019-01-17 13:10:00,141.28,141.33,141.28,141.28,12755.0,135.1321,135.1799,135.1321,135.1321,12755.0
2019-01-17 13:15:00,141.28,141.35,141.28,141.31,4980.0,135.1321,135.1991,135.1321,135.1608,4980.0
2019-01-17 13:20:00,141.35,141.39,141.33,141.37,10992.0,135.1991,135.2373,135.1799,135.2182,10992.0
2019-01-17 13:25:00,141.4,141.48,141.38,141.38,17767.0,135.2469,135.3234,135.2278,135.2278,17767.0
2019-01-17 13:30:00,141.44,141.46,141.42,141.46,6908.0,135.2852,135.3043,135.266,135.3043,6908.0
2019-01-17 13:35:00,141.4,141.42,141.39,141.42,1471.0,135.2469,135.266,135.2373,135.266,1471.0
2019-01-17 13:40:00,141.42,141.43,141.31,141.31,10220.0,135.266,135.2756,135.1608,135.1608,10220.0
2019-01-17 13:45:00,141.32,141.37,141.31,141.33,3145.0,135.1704,135.2182,135.1608,135.1799,3145.0
2019-01-17 13:50:00,141.35,141.36,141.27,141.32,3319.0,135.1991,135.2086,135.1226,135.1704,3319.0
2019-01-17 13:55:00,141.33,141.39,141.32,141.39,3244.0,135.1799,135.2373,135.1704,135.2373,3244.0
2019-01-17 14:00:00,141.39,141.43,141.36,141.41,75522.0,135.2373,135.2756,135.2086,135.2565,75522.0
2019-01-17 14:05:00,141.42,141.44,141.38,141.4,4249.0,135.266,135.2852,135.2278,135.2469,4249.0
2019-01-17 14:10:00,141.4,141.43,141.36,141.37,8847.0,135.2469,135.2756,135.2086,135.2182,8847.0
2019-01-17 14:15:00,141.39,141.41,141.35,141.38,32725.0,135.2373,135.2565,135.1991,135.2278,32725.0
2019-01-17 14:20:00,141.36,141.37,141.26,141.28,18912.0,135.2086,135.2182,135.113,135.1321,18912.0
2019-01-17 14:25:00,141.27,141.31,141.27,141.29,5285.0,135.1226,135.1608,135.1226,135.1417,5285.0
2019-01-17 14:30:00,141.27,141.32,141.24,141.24,12350.0,135.1226,135.1704,135.0939,135.0939,12350.0
2019-01-17 14:35:00,141.27,141.65,141.22,141.6,30458.0,135.1226,135.486,135.0747,135.4382,30458.0
2019-01-17 14:40:00,141.63,142.18,141.63,142.14,20136.0,135.4669,135.993,135.4669,135.9547,20136.0
2019-01-17 14:45:00,142.18,142.62,142.17,142.55,16121.0,135.993,136.4138,135.9834,136.3469,16121.0
2019-01-17 14:50:00,142.55,142.57,142.14,142.14,24547.0,136.3469,136.366,135.9547,135.9547,24547.0
2019-01-17 14:55:00,142.13,142.13,141.7,141.85,20723.0,135.9451,135.9451,135.5338,135.6773,20723.0
2019-01-17 15:00:00,141.86,141.89,141.52,141.61,16379.0,135.6869,135.7156,135.3617,135.4478,16379.0
2019-01-17 15:05:00,141.52,141.86,141.52,141.72,12824.0,135.3617,135.6869,135.3617,135.553,12824.0
2019-01-17 15:10:00,141.74,141.76,141.6,141.64,15850.0,135.5721,135.5912,135.4382,135.4765,15850.0
2019-01-17 15:15:00,141.62,141.72,141.57,141.71,22052.0,135.4573,135.553,135.4095,135.5434,22052.0
2019-01-17 15:20:00,141.76,141.85,141.74,141.83,7681.0,135.5912,135.6773,135.5721,135.6582,7681.0
2019-01-17 15:25:00,141.79,141.93,141.63,141.93,23613.0,135.6199,135.7538,135.4669,135.7538,23613.0
2019-01-17 15:30:00,141.91,142.1,141.91,142.06,30305.0,135.7347,135.9164,135.7347,135.8782,30305.0
2019-01-17 15:35:00,142.04,142.07,141.96,141.97,12236.0,135.859,135.8877,135.7825,135.7921,12236.0
2019-01-17 15:40:00,141.99,142.03,141.89,141.93,27159.0,135.8112,135.8495,135.7156,135.7538,27159.0
2019-01-17 15:45:00,141.96,142.02,141.86,141.86,28962.0,135.7825,135.8399,135.6869,135.6869,28962.0
2019-01-17 15:50:00,141.88,141.89,141.76,141.86,20606.0,135.706,135.7156,135.5912,135.6869,20606.0
2019-01-17 15:55:00,141.88,142.07,141.88,142.07,40275.0,135.706,135.8877,135.706,135.8877,40275.0
2019-01-18 09:30:00,143.28,143.34,142.85,143.21,27220.0,137.0451,137.1025,136.6338,136.9781,27220.0
2019-01-18 09:35:00,143.12,143.24,142.97,142.97,25792.0,136.8921,137.0068,136.7486,136.7486,25792.0
2019-01-18 09:40:00,142.94,142.95,142.82,142.89,22050.0,136.7199,136.7295,136.6051,136.6721,22050.0
2019-01-18 09:45:00,142.89,143.02,142.83,142.92,27224.0,136.6721,136.7964,136.6147,136.7008,27224.0
2019-01-18 09:50:00,142.88,142.9,142.69,142.75,29510.0,136.6625,136.6816,136.4808,136.5382,29510.0
2019-01-18 09:55:00,142.73,142.74,142.62,142.74,8676.0,136.519,136.5286,136.4138,136.5286,8676.0
2019-01-18 10:00:00,142.73,142.78,142.52,142.68,314601.0,136.519,136.5668,136.3182,136.4712,314601.0
2019-01-18 10:05:00,142.68,142.71,142.55,142.62,39714.0,136.4712,136.4999,136.3469,136.4138,39714.0
2019-01-18 10:10:00,142.62,142.73,142.6,142.64,27902.0,136.4138,136.519,136.3947,136.4329,27902.0
2019-01-18 10:15:00,142.72,143.22,142.72,142.97,43917.0,136.5095,136.9877,136.5095,136.7486,43917.0
2019-01-18 10:20:00,143.0,143.09,142.94,143.0,12520.0,136.7773,136.8634,136.7199,136.7773,12520.0
2019-01-18 10:25:00,143.05,143.09,142.91,142.97,6405.0,136.8251,136.8634,136.6912,136.7486,6405.0
2019-01-18 10:30:00,142.96,143.17,142.96,143.08,20151.0,136.739,136.9399,136.739,136.8538,20151.0
2019-01-18 10:35:00,143.08,143.18,143.04,143.07,42108.0,136.8538,136.9494,136.8155,136.8442,42108.0
2019-01-18 10:40:00,143.08,143.44,143.06,143.37,150774.0,136.8538,137.1981,136.8347,137.1312,150774.0
2019-01-18 10:45:00,143.4,143.51,143.36,143.37,190750.0,137.1599,137.2651,137.1216,137.1312,190750.0
2019-01-18 10:50:00,143.37,143.5,143.3,143.5,80055.0,137.1312,137.2555,137.0642,137.2555,80055.0
2019-01-18 10:55:00,143.49,143.52,143.44,143.52,19398.0,137.246,137.2746,137.1981,137.2746,19398.0
2019-01-18 11:00:00,143.5,143.8,143.49,143.78,50012.0,137.2555,137.5425,137.246,137.5233,50012.0
2019-01-18 11:05:00,143.78,143.85,143.71,143.75,44842.0,137.5233,137.5903,137.4564,137.4946,44842.0
2019-01-18 11:10:00,143.77,143.77,143.63,143.63,9659.0,137.5138,137.5138,137.3799,137.3799,9659.0
2019-01-18 11:15:00,143.64,143.68,143.59,143.63,9172.0,137.3894,137.4277,137.3416,137.3799,9172.0
2019-01-18 11:20:00,143.67,143.72,143.58,143.7,14352.0,137.4181,137.4659,137.332,137.4468,14352.0
2019-01-18 11:25:00,143.7,143.9,143.68,143.88,8406.0,137.4468,137.6381,137.4277,137.619,8406.0
2019-01-18 11:30:00,143.87,143.9,143.74,143.79,4695.0,137.6094,137.6381,137.4851,137.5329,4695.0
2019-01-18 11:35:00,143.75,143.86,143.74,143.86,7314.0,137.4946,137.5999,137.4851,137.5999,7314.0
2019-01-18 11:40:00,143.85,143.92,143.84,143.85,3129.0,137.5903,137.6572,137.5807,137.5903,3129.0
2019-01-18 11:45:00,143.85,143.87,143.78,143.78,6710.0,137.5903,137.6094,137.5233,137.5233,6710.0
2019-01-18 11:50:00,143.8,143.82,143.71,143.78,3636.0,137.5425,137.5616,137.4564,137.5233,3636.0
2019-01-18 11:55:00,143.81,143.95,143.74,143.91,11672.0,137.552,137.6859,137.4851,137.6477,11672.0
2019-01-18 12:00:00,143.96,144.07,143.96,144.0,22208.0,137.6955,137.8007,137.6955,137.7338,22208.0
2019-01-18 12:05:00,144.01,144.03,143.83,143.89,22356.0,137.7433,137.7625,137.5712,137.6285,22356.0
2019-01-18 12:10:00,143.92,144.14,143.91,144.14,13869.0,137.6572,137.8677,137.6477,137.8677,13869.0
2019-01-18 12:15:00,144.14,144.22,144.0,144.06,12649.0,137.8677,137.9442,137.7338,137.7911,12649.0
2019-01-18 12:20:00,144.06,144.14,144.02,144.13,3761.0,137.7911,137.8677,137.7529,137.8581,3761.0
2019-01-18 12:25:00,144.17,144.21,144.12,144.15,6608.0,137.8964,137.9346,137.8485,137.8772,6608.0
2019-01-18 12:30:00,144.1,144.22,144.1,144.13,57234.0,137.8294,137.9442,137.8294,137.8581,57234.0
2019-01-18 12:35:00,144.13,144.14,144.06,144.12,6114.0,137.8581,137.8677,137.7911,137.8485,6114.0
2019-01-18 12:40:00,144.1,144.23,144.1,144.16,11886.0,137.8294,137.9538,137.8294,137.8868,11886.0
2019-01-18 12:45:00,144.13,144.14,144.01,144.01,7349.0,137.8581,137.8677,137.7433,137.7433,7349.0
2019-01-18 12:50:00,144.02,144.07,143.94,144.01,10917.0,137.7529,137.8007,137.6764,137.7433,10917.0
2019-01-18 12:55:00,144.02,144.11,144.0,144.11,3497.0,137.7529,137.839,137.7338,137.839,3497.0
2019-01-18 13:00:00,144.1,144.16,144.05,144.09,7076.0,137.8294,137.8868,137.7816,137.8198,7076.0
2019-01-18 13:05:00,144.1,144.1,143.98,143.99,3907.0,137.8294,137.8294,137.7146,137.7242,3907.0
2019-01-18 13:10:00,144.0,144.0,143.9,143.97,17233.0,137.7338,137.7338,137.6381,137.7051,17233.0
2019-01-18 13:15:00,143.96,143.96,143.88,143.89,4089.0,137.6955,137.6955,137.619,137.6285,4089.0
2019-01-18 13:20:00,143.93,144.02,143.93,143.97,3491.0,137.6668,137.7529,137.6668,137.7051,3491.0
2019-01-18 13:25:00,143.99,143.99,143.81,143.81,37556.0,137.7242,137.7242,137.552,137.552,37556.0
2019-01-18 13:30:00,143.85,143.86,143.67,143.72,203258.0,137.5903,137.5999,137.4181,137.4659,203258.0
2019-01-18 13:35:00,143.71,143.79,143.71,143.73,5657.0,137.4564,137.5329,137.4564,137.4755,5657.0
2019-01-18 13:40:00,143.73,143.79,143.68,143.76,19764.0,137.4755,137.5329,137.4277,137.5042,19764.0
2019-01-18 13:45:00,143.75,143.83,143.68,143.8,15321.0,137.4946,137.5712,137.4277,137.5425,15321.0
2019-01-18 13:50:00,143.81,143.85,143.78,143.81,12680.0,137.552,137.5903,137.5233,137.552,12680.0
2019-01-18 13:55:00,143.8,143.87,143.76,143.87,10213.0,137.5425,137.6094,137.5042,137.6094,10213.0
2019-01-18 14:00:00,143.87,143.89,143.8,143.83,5364.0,137.6094,137.6285,137.5425,137.5712,5364.0
2019-01-18 14:05:00,143.82,143.86,143.74,143.86,11101.0,137.5616,137.5999,137.4851,137.5999,11101.0
2019-01-18 14:10:00,143.85,143.86,143.7,143.78,9110.0,137.5903,137.5999,137.4468,137.5233,9110.0
2019-01-18 14:15:00,143.73,143.82,143.67,143.67,12309.0,137.4755,137.5616,137.4181,137.4181,12309.0
2019-01-18 14:20:00,143.68,143.77,143.67,143.75,11189.0,137.4277,137.5138,137.4181,137.4946,11189.0
2019-01-18 14:25:00,143.74,143.74,143.51,143.55,8989.0,137.4851,137.4851,137.2651,137.3033,8989.0
2019-01-18 14:30:00,143.51,143.55,143.38,143.4,61513.0,137.2651,137.3033,137.1407,137.1599,61513.0
2019-01-18 14:35:00,143.4,143.45,143.37,143.37,12684.0,137.1599,137.2077,137.1312,137.1312,12684.0
2019-01-18 14:40:00,143.39,143.52,143.32,143.4,9016.0,137.1503,137.2746,137.0833,137.1599,9016.0
2019-01-18 14:45:00,143.39,143.52,143.38,143.52,27066.0,137.1503,137.2746,137.1407,137.2746,27066.0
2019-01-18 14:50:00,143.5,143.57,143.47,143.56,3646.0,137.2555,137.3225,137.2268,137.3129,3646.0
2019-01-18 14:55:00,143.57,143.65,143.52,143.57,10048.0,137.3225,137.399,137.2746,137.3225,10048.0
2019-01-18 15:00:00,143.55,143.55,143.43,143.49,5550.0,137.3033,137.3033,137.1886,137.246,5550.0
2019-01-18 15:05:00,143.49,143.57,143.46,143.5,5333.0,137.246,137.3225,137.2173,137.2555,5333.0
2019-01-18 15:10:00,143.47,143.64,143.44,143.62,10904.0,137.2268,137.3894,137.1981,137.3703,10904.0
2019-01-18 15:15:00,143.62,143.67,143.57,143.63,13410.0,137.3703,137.4181,137.3225,137.3799,13410.0
2019-01-18 15:20:00,143.66,143.66,143.51,143.54,18366.0,137.4086,137.4086,137.2651,137.2938,18366.0
2019-01-18 15:25:00,143.51,143.6,143.51,143.55,9528.0,137.2651,137.3512,137.2651,137.3033,9528.0
2019-01-18 15:30:00,143.58,143.62,143.49,143.51,16625.0,137.332,137.3703,137.246,137.2651,16625.0
2019-01-18 15:35:00,143.53,143.68,143.53,143.65,11122.0,137.2842,137.4277,137.2842,137.399,11122.0
2019-01-18 15:40:00,143.65,143.73,143.63,143.73,10170.0,137.399,137.4755,137.3799,137.4755,10170.0
2019-01-18 15:45:00,143.75,143.82,143.55,143.55,20917.0,137.4946,137.5616,137.3033,137.3033,20917.0
2019-01-18 15:50:00,143.55,143.55,143.42,143.49,19010.0,137.3033,137.3033,137.179,137.246,19010.0
2019-01-18 15:55:00,143.5,143.86,143.48,143.85,32737.0,137.2555,137.5999,137.2364,137.5903,32737.0
2019-01-22 09:30:00,142.97,142.97,142.73,142.78,42733.0,136.7486,136.7486,136.519,136.5668,42733.0
2019-01-22 09:35:00,142.78,142.93,142.78,142.86,5138.0,136.5668,136.7103,136.5668,136.6434,5138.0
2019-01-22 09:40:00,142.82,142.82,142.6,142.75,15370.0,136.6051,136.6051,136.3947,136.5382,15370.0
2019-01-22 09:45:00,142.68,142.7,142.49,142.49,10219.0,136.4712,136.4903,136.2895,136.2895,10219.0
2019-01-22 09:50:00,142.44,142.44,142.29,142.41,13694.0,136.2416,136.2416,136.0982,136.2129,13694.0
2019-01-22 09:55:00,142.45,142.67,142.43,142.59,11829.0,136.2512,136.4616,136.2321,136.3851,11829.0
2019-01-22 10:00:00,142.55,142.55,142.43,142.46,12895.0,136.3469,136.3469,136.2321,136.2608,12895.0
2019-01-22 10:05:00,142.48,142.48,142.14,142.27,17616.0,136.2799,136.2799,135.9547,136.079,17616.0
2019-01-22 10:10:00,142.43,142.43,142.23,142.25,4435.0,136.2321,136.2321,136.0408,136.0599,4435.0
2019-01-22 10:15:00,142.21,142.41,142.21,142.35,39005.0,136.0217,136.2129,136.0217,136.1556,39005.0
2019-01-22 10:20:00,142.44,142.59,142.41,142.54,2085.0,136.2416,136.3851,136.2129,136.3373,2085.0
2019-01-22 10:25:00,142.58,142.59,142.44,142.51,2446.0,136.3756,136.3851,136.2416,136.3086,2446.0
2019-01-22 10:30:00,142.48,142.6,142.45,142.53,4468.0,136.2799,136.3947,136.2512,136.3277,4468.0
2019-01-22 10:35:00,142.55,142.69,142.54,142.61,3808.0,136.3469,136.4808,136.3373,136.4042,3808.0
2019-01-22 10:40:00,142.54,142.58,142.39,142.47,8939.0,136.3373,136.3756,136.1938,136.2703,8939.0
2019-01-22 10:45:00,142.49,142.49,142.31,142.35,3088.0,136.2895,136.2895,136.1173,136.1556,3088.0
2019-01-22 10:50:00,142.41,142.59,142.4,142.44,6873.0,136.2129,136.3851,136.2034,136.2416,6873.0
2019-01-22 10:55:00,142.52,142.56,142.34,142.34,4521.0,136.3182,136.3564,136.146,136.146,4521.0
2019-01-22 11:00:00,142.32,142.41,142.29,142.39,27525.0,136.1269,136.2129,136.0982,136.1938,27525.0
2019-01-22 11:05:00,142.4,142.43,142.3,142.32,4402.0,136.2034,136.2321,136.1077,136.1269,4402.0
2019-01-22 11:10:00,142.31,142.4,142.18,142.31,3994.0,136.1173,136.2034,135.993,136.1173,3994.0
2019-01-22 11:15:00,142.39,142.46,142.35,142.36,2182.0,136.1938,136.2608,136.1556,136.1651,2182.0
2019-01-22 11:20:00,142.4,142.53,142.4,142.48,4886.0,136.2034,136.3277,136.2034,136.2799,4886.0
2019-01-22 11:25:00,142.51,142.52,142.36,142.38,2491.0,136.3086,136.3182,136.1651,136.1843,2491.0
2019-01-22 11:30:00,142.38,142.5,142.35,142.39,4433.0,136.1843,136.299,136.1556,136.1938,4433.0
2019-01-22 11:35:00,142.41,142.47,142.34,142.35,8496.0,136.2129,136.2703,136.146,136.1556,8496.0
2019-01-22 11:40:00,142.32,142.32,142.0,142.09,26641.0,136.1269,136.1269,135.8208,135.9069,26641.0
2019-01-22 11:45:00,142.03,142.12,142.01,142.08,39075.0,135.8495,135.9356,135.8304,135.8973,39075.0
2019-01-22 11:50:00,142.03,142.06,141.89,141.93,16629.0,135.8495,135.8782,135.7156,135.7538,16629.0
2019-01-22 11:55:00,141.87,141.92,141.73,141.74,2572.0,135.6964,135.7443,135.5625,135.5721,2572.0
2019-01-22 12:00:00,141.72,141.81,141.64,141.78,22473.0,135.553,135.6391,135.4765,135.6104,22473.0
2019-01-22 12:05:00,141.77,141.97,141.72,141.92,21622.0,135.6008,135.7921,135.553,135.7443,21622.0
2019-01-22 12:10:00,141.89,141.92,141.81,141.84,6020.0,135.7156,135.7443,135.6391,135.6678,6020.0
2019-01-22 12:15:00,141.83,141.9,141.8,141.88,11276.0,135.6582,135.7251,135.6295,135.706,11276.0
2019-01-22 12:20:00,141.87,141.94,141.8,141.82,11740.0,135.6964,135.7634,135.6295,135.6486,11740.0
2019-01-22 12:25:00,141.84,141.87,141.7,141.75,25089.0,135.6678,135.6964,135.5338,135.5817,25089.0
2019-01-22 12:30:00,141.76,141.8,141.69,141.74,1783.0,135.5912,135.6295,135.5243,135.5721,1783.0
2019-01-22 12:35:00,141.69,141.83,141.68,141.74,11750.0,135.5243,135.6582,135.5147,135.5721,11750.0
2019-01-22 12:40:00,141.7,141.88,141.7,141.88,10423.0,135.5338,135.706,135.5338,135.706,10423.0
2019-01-22 12:45:00,141.88,141.91,141.79,141.88,10163.0,135.706,135.7347,135.6199,135.706,10163.0
2019-01-22 12:50:00,141.89,141.94,141.84,141.88,5832.0,135.7156,135.7634,135.6678,135.706,5832.0
2019-01-22 12:55:00,141.85,141.87,141.77,141.78,5068.0,135.6773,135.6964,135.6008,135.6104,5068.0
2019-01-22 13:00:00,141.75,141.75,141.43,141.43,12641.0,135.5817,135.5817,135.2756,135.2756,12641.0
2019-01-22 13:05:00,141.45,141.5,141.32,141.34,9771.0,135.2947,135.3425,135.1704,135.1895,9771.0
2019-01-22 13:10:00,141.28,141.31,141.16,141.25,19686.0,135.1321,135.1608,135.0173,135.1034,19686.0
2019-01-22 13:15:00,141.25,141.26,141.04,141.06,8174.0,135.1034,135.113,134.9026,134.9217,8174.0
2019-01-22 13:20:00,141.02,141.29,141.01,141.19,29283.0,134.8834,135.1417,134.8739,135.046,29283.0
2019-01-22 13:25:00,141.16,141.35,141.12,141.35,19340.0,135.0173,135.1991,134.9791,135.1991,19340.0
2019-01-22 13:30:00,141.26,141.34,141.21,141.34,20815.0,135.113,135.1895,135.0652,135.1895,20815.0
2019-01-22 13:35:00,141.33,141.38,141.32,141.35,110900.0,135.1799,135.2278,135.1704,135.1991,110900.0
2019-01-22 13:40:00,141.34,141.42,141.28,141.3,7190.0,135.1895,135.266,135.1321,135.1513,7190.0
2019-01-22 13:45:00,141.26,141.42,141.26,141.37,7318.0,135.113,135.266,135.113,135.2182,7318.0
2019-01-22 13:50:00,141.45,141.49,141.4,141.43,11590.0,135.2947,135.333,135.2469,135.2756,11590.0
2019-01-22 13:55:00,141.5,141.52,141.45,141.51,6619.0,135.3425,135.3617,135.2947,135.3521,6619.0
2019-01-22 14:00:00,141.43,141.48,141.3,141.31,18016.0,135.2756,135.3234,135.1513,135.1608,18016.0
2019-01-22 14:05:00,141.31,141.45,141.26,141.26,18601.0,135.1608,135.2947,135.113,135.113,18601.0
2019-01-22 14:10:00,141.25,141.34,141.22,141.24,9857.0,135.1034,135.1895,135.0747,135.0939,9857.0
2019-01-22 14:15:00,141.22,141.37,141.21,141.3,21030.0,135.0747,135.2182,135.0652,135.1513,21030.0
2019-01-22 14:20:00,141.31,141.35,141.03,141.05,14357.0,135.1608,135.1991,134.893,134.9121,14357.0
2019-01-22 14:25:00,141.08,141.12,140.99,141.01,16446.0,134.9408,134.9791,134.8547,134.8739,16446.0
2019-01-22 14:30:00,141.02,141.11,140.99,141.06,12728.0,134.8834,134.9695,134.8547,134.9217,12728.0
2019-01-22 14:35:00,141.04,141.09,140.89,140.96,8684.0,134.9026,134.9504,134.7591,134.826,8684.0
2019-01-22 14:40:00,140.98,141.09,140.77,140.81,17164.0,134.8452,134.9504,134.6443,134.6826,17164.0
2019-01-22 14:45:00,140.81,140.88,140.67,140.7,6348.0,134.6826,134.7495,134.5487,134.5774,6348.0
2019-01-22 14:50:00,140.67,140.81,140.63,140.71,16871.0,134.5487,134.6826,134.5104,134.5869,16871.0
2019-01-22 14:55:00,140.75,140.85,140.74,140.84,125600.0,134.6252,134.7208,134.6156,134.7113,125600.0
2019-01-22 15:00:00,140.8,140.83,140.61,140.67,23239.0,134.673,134.7017,134.4913,134.5487,23239.0
2019-01-22 15:05:00,140.66,140.74,140.52,140.58,176476.0,134.5391,134.6156,134.4052,134.4626,176476.0
2019-01-22 15:10:00,140.6,140.72,140.53,140.7,35505.0,134.4817,134.5965,134.4148,134.5774,35505.0
2019-01-22 15:15:00,140.7,140.79,140.68,140.78,9324.0,134.5774,134.6634,134.5582,134.6539,9324.0
2019-01-22 15:20:00,140.81,141.06,140.8,140.99,22044.0,134.6826,134.9217,134.673,134.8547,22044.0
2019-01-22 15:25:00,140.96,141.05,140.91,141.02,10831.0,134.826,134.9121,134.7782,134.8834,10831.0
2019-01-22 15:30:00,141.02,141.05,140.75,140.75,25709.0,134.8834,134.9121,134.6252,134.6252,25709.0
2019-01-22 15:35:00,140.73,141.28,140.61,141.28,188718.0,134.6061,135.1321,134.4913,135.1321,188718.0
2019-01-22 15:40:00,141.31,141.45,141.07,141.08,17433.0,135.1608,135.2947,134.9313,134.9408,17433.0
2019-01-22 15:45:00,141.03,141.06,140.93,140.94,18684.0,134.893,134.9217,134.7974,134.8069,18684.0
2019-01-22 15:50:00,140.96,141.02,140.8,140.84,16820.0,134.826,134.8834,134.673,134.7113,16820.0
2019-01-22 15:55:00,140.84,141.5,140.78,141.5,31817.0,134.7113,135.3425,134.6539,135.3425,31817.0
2019-01-23 09:30:00,142.2,142.32,142.02,142.21,18904.0,136.0121,136.1269,135.8399,136.0217,18904.0
2019-01-23 09:35:00,142.37,142.4,142.2,142.22,7897.0,136.1747,136.2034,136.0121,136.0312,7897.0
2019-01-23 09:40:00,142.26,142.29,142.16,142.16,6745.0,136.0695,136.0982,135.9738,135.9738,6745.0
2019-01-23 09:45:00,142.18,142.52,142.18,142.51,7391.0,135.993,136.3182,135.993,136.3086,7391.0
2019-01-23 09:50:00,142.48,142.54,142.38,142.38,3722.0,136.2799,136.3373,136.1843,136.1843,3722.0
2019-01-23 09:55:00,142.47,142.47,142.35,142.37,2420.0,136.2703,136.2703,136.1556,136.1747,2420.0
2019-01-23 10:00:00,142.4,142.56,142.29,142.54,12383.0,136.2034,136.3564,136.0982,136.3373,12383.0
2019-01-23 10:05:00,142.51,142.53,142.25,142.25,4813.0,136.3086,136.3277,136.0599,136.0599,4813.0
2019-01-23 10:10:00,142.32,142.39,142.23,142.25,7052.0,136.1269,136.1938,136.0408,136.0599,7052.0
2019-01-23 10:15:00,142.29,142.29,141.98,142.0,4086.0,136.0982,136.0982,135.8017,135.8208,4086.0
2019-01-23 10:20:00,142.01,142.08,141.93,141.99,1834.0,135.8304,135.8973,135.7538,135.8112,1834.0
2019-01-23 10:25:00,141.97,141.97,141.8,141.81,824.0,135.7921,135.7921,135.6295,135.6391,824.0
2019-01-23 10:30:00,141.78,141.98,141.74,141.89,26500.0,135.6104,135.8017,135.5721,135.7156,26500.0
2019-01-23 10:35:00,141.91,141.97,141.8,141.8,130477.0,135.7347,135.7921,135.6295,135.6295,130477.0
2019-01-23 10:40:00,141.81,141.83,141.52,141.52,76031.0,135.6391,135.6582,135.3617,135.3617,76031.0
2019-01-23 10:45:00,141.52,141.57,141.42,141.49,34204.0,135.3617,135.4095,135.266,135.333,34204.0
2019-01-23 10:50:00,141.39,141.49,141.29,141.37,36037.0,135.2373,135.333,135.1417,135.2182,36037.0
2019-01-23 10:55:00,141.42,141.45,141.27,141.34,89047.0,135.266,135.2947,135.1226,135.1895,89047.0
2019-01-23 11:00:00,141.4,141.47,141.31,141.47,5409.0,135.2469,135.3139,135.1608,135.3139,5409.0
2019-01-23 11:05:00,141.51,141.51,141.39,141.4,4641.0,135.3521,135.3521,135.2373,135.2469,4641.0
2019-01-23 11:10:00,141.45,141.58,141.45,141.47,12300.0,135.2947,135.4191,135.2947,135.3139,12300.0
2019-01-23 11:15:00,141.49,141.49,141.09,141.13,11291.0,135.333,135.333,134.9504,134.9886,11291.0
2019-01-23 11:20:00,141.11,141.13,141.06,141.06,2043.0,134.9695,134.9886,134.9217,134.9217,2043.0
2019-01-23 11:25:00,140.98,141.06,140.86,141.06,11112.0,134.8452,134.9217,134.7304,134.9217,11112.0
2019-01-23 11:30:00,141.05,141.1,140.98,141.09,2928.0,134.9121,134.96,134.8452,134.9504,2928.0
2019-01-23 11:35:00,141.15,141.17,141.01,141.09,1914.0,135.0078,135.0269,134.8739,134.9504,1914.0
2019-01-23 11:40:00,141.04,141.09,140.9,140.91,2018.0,134.9026,134.9504,134.7687,134.7782,2018.0
2019-01-23 11:45:00,140.94,140.94,140.59,140.59,7573.0,134.8069,134.8069,134.4721,134.4721,7573.0
2019-01-23 11:50:00,140.62,140.65,140.38,140.38,2895.0,134.5008,134.5295,134.2713,134.2713,2895.0
2019-01-23 11:55:00,140.37,140.47,140.25,140.25,5834.0,134.2617,134.3574,134.1469,134.1469,5834.0
2019-01-23 12:00:00,140.38,140.52,140.29,140.52,3007.0,134.2713,134.4052,134.1852,134.4052,3007.0
2019-01-23 12:05:00,140.47,140.47,140.08,140.2,4605.0,134.3574,134.3574,133.9843,134.0991,4605.0
2019-01-23 12:10:00,140.29,140.33,140.18,140.32,4347.0,134.1852,134.2235,134.08,134.2139,4347.0
2019-01-23 12:15:00,140.18,140.19,140.05,140.1,12034.0,134.08,134.0896,133.9556,134.0035,12034.0
2019-01-23 12:20:00,140.13,140.38,140.13,140.38,9597.0,134.0322,134.2713,134.0322,134.2713,9597.0
2019-01-23 12:25:00,140.37,140.51,140.33,140.43,5267.0,134.2617,134.3956,134.2235,134.3191,5267.0
2019-01-23 12:30:00,140.41,140.58,140.41,140.57,2146.0,134.3,134.4626,134.3,134.453,2146.0
2019-01-23 12:35:00,140.49,140.52,140.44,140.45,2816.0,134.3765,134.4052,134.3287,134.3382,2816.0
2019-01-23 12:40:00,140.49,140.59,140.43,140.59,5528.0,134.3765,134.4721,134.3191,134.4721,5528.0
2019-01-23 12:45:00,140.63,140.82,140.63,140.76,6309.0,134.5104,134.6921,134.5104,134.6347,6309.0
2019-01-23 12:50:00,140.75,140.85,140.72,140.81,2995.0,134.6252,134.7208,134.5965,134.6826,2995.0
2019-01-23 12:55:00,140.69,140.86,140.68,140.82,3751.0,134.5678,134.7304,134.5582,134.6921,3751.0
2019-01-23 13:00:00,140.8,140.81,140.55,140.56,8710.0,134.673,134.6826,134.4339,134.4435,8710.0
2019-01-23 13:05:00,140.56,140.67,140.49,140.67,7512.0,134.4435,134.5487,134.3765,134.5487,7512.0
2019-01-23 13:10:00,140.8,140.81,140.71,140.77,4798.0,134.673,134.6826,134.5869,134.6443,4798.0
2019-01-23 13:15:00,140.74,141.06,140.73,140.96,8303.0,134.6156,134.9217,134.6061,134.826,8303.0
2019-01-23 13:20:00,140.98,141.01,140.93,140.96,4220.0,134.8452,134.8739,134.7974,134.826,4220.0
2019-01-23 13:25:00,140.96,140.98,140.85,140.86,8520.0,134.826,134.8452,134.7208,134.7304,8520.0
2019-01-23 13:30:00,140.87,141.09,140.86,141.0,10689.0,134.74,134.9504,134.7304,134.8643,10689.0
2019-01-23 13:35:00,141.0,141.09,141.0,141.02,5641.0,134.8643,134.9504,134.8643,134.8834,5641.0
2019-01-23 13:40:00,141.05,141.05,140.91,141.03,15165.0,134.9121,134.9121,134.7782,134.893,15165.0
2019-01-23 13:45:00,141.08,141.09,141.03,141.03,2942.0,134.9408,134.9504,134.893,134.893,2942.0
2019-01-23 13:50:00,141.02,141.05,140.94,141.01,4703.0,134.8834,134.9121,134.8069,134.8739,4703.0
2019-01-23 13:55:00,140.98,141.05,140.89,140.95,13200.0,134.8452,134.9121,134.7591,134.8165,13200.0
2019-01-23 14:00:00,141.02,141.28,141.01,141.27,5459.0,134.8834,135.1321,134.8739,135.1226,5459.0
2019-01-23 14:05:00,141.28,141.28,141.19,141.2,9823.0,135.1321,135.1321,135.046,135.0556,9823.0
2019-01-23 14:10:00,141.2,141.2,141.2,141.2,0.0,135.0556,135.0556,135.0556,135.0556,0.0
2019-01-23 14:15:00,141.0,141.0,140.91,140.91,1437.0,134.8643,134.8643,134.7782,134.7782,1437.0
2019-01-23 14:20:00,140.94,141.14,140.93,141.13,11544.0,134.8069,134.9982,134.7974,134.9886,11544.0
2019-01-23 14:25:00,141.11,141.2,141.05,141.17,5037.0,134.9695,135.0556,134.9121,135.0269,5037.0
2019-01-23 14:30:00,141.06,141.13,140.94,141.12,20676.0,134.9217,134.9886,134.8069,134.9791,20676.0
2019-01-23 14:35:00,141.14,141.19,141.0,141.03,6828.0,134.9982,135.046,134.8643,134.893,6828.0
2019-01-23 14:40:00,141.0,141.01,140.84,140.84,15106.0,134.8643,134.8739,134.7113,134.7113,15106.0
2019-01-23 14:45:00,140.81,140.85,140.7,140.85,5985.0,134.6826,134.7208,134.5774,134.7208,5985.0
2019-01-23 14:50:00,140.82,141.02,140.82,140.93,34544.0,134.6921,134.8834,134.6921,134.7974,34544.0
2019-01-23 14:55:00,140.9,140.99,140.84,140.97,3210.0,134.7687,134.8547,134.7113,134.8356,3210.0
2019-01-23 15:00:00,140.92,141.13,140.92,141.1,6546.0,134.7878,134.9886,134.7878,134.96,6546.0
2019-01-23 15:05:00,141.1,141.14,140.94,140.99,9694.0,134.96,134.9982,134.8069,134.8547,9694.0
2019-01-23 15:10:00,141.01,141.15,141.0,141.09,4229.0,134.8739,135.0078,134.8643,134.9504,4229.0
2019-01-23 15:15:00,141.19,141.34,141.18,141.31,4217.0,135.046,135.1895,135.0365,135.1608,4217.0
2019-01-23 15:20:00,141.31,141.51,141.3,141.4,5869.0,135.1608,135.3521,135.1513,135.2469,5869.0
2019-01-23 15:25:00,141.35,141.41,141.33,141.4,6641.0,135.1991,135.2565,135.1799,135.2469,6641.0
2019-01-23 15:30:00,141.45,141.46,141.31,141.36,6001.0,135.2947,135.3043,135.1608,135.2086,6001.0
2019-01-23 15:35:00,141.35,141.43,141.31,141.37,8013.0,135.1991,135.2756,135.1608,135.2182,8013.0
2019-01-23 15:40:00,141.39,141.46,141.36,141.4,22655.0,135.2373,135.3043,135.2086,135.2469,22655.0
2019-01-23 15:45:00,141.42,141.51,141.34,141.46,15988.0,135.266,135.3521,135.1895,135.3043,15988.0
2019-01-23 15:50:00,141.49,141.5,141.28,141.3,8584.0,135.333,135.3425,135.1321,135.1513,8584.0
2019-01-23 15:55:00,141.31,141.57,141.31,141.53,28523.0,135.1608,135.4095,135.1608,135.3712,28523.0
2019-01-24 09:30:00,141.67,141.78,141.56,141.72,14688.0,135.5052,135.6104,135.3999,135.553,14688.0
2019-01-24 09:35:00,141.77,141.84,141.64,141.71,6110.0,135.6008,135.6678,135.4765,135.5434,6110.0
2019-01-24 09:40:00,141.75,141.75,141.47,141.69,10346.0,135.5817,135.5817,135.3139,135.5243,10346.0
2019-01-24 09:45:00,141.73,142.04,141.73,141.9,12187.0,135.5625,135.859,135.5625,135.7251,12187.0
2019-01-24 09:50:00,141.81,141.98,141.81,141.87,3778.0,135.6391,135.8017,135.6391,135.6964,3778.0
2019-01-24 09:55:00,141.86,141.86,141.61,141.71,2909.0,135.6869,135.6869,135.4478,135.5434,2909.0
2019-01-24 10:00:00,141.7,141.71,141.57,141.65,7113.0,135.5338,135.5434,135.4095,135.486,7113.0
2019-01-24 10:05:00,141.67,141.9,141.66,141.85,2202.0,135.5052,135.7251,135.4956,135.6773,2202.0
2019-01-24 10:10:00,141.81,142.07,141.81,142.05,4538.0,135.6391,135.8877,135.6391,135.8686,4538.0
2019-01-24 10:15:00,142.07,142.24,142.07,142.16,10942.0,135.8877,136.0503,135.8877,135.9738,10942.0
2019-01-24 10:20:00,142.13,142.2,142.03,142.03,7346.0,135.9451,136.0121,135.8495,135.8495,7346.0
2019-01-24 10:25:00,142.09,142.31,142.09,142.24,9249.0,135.9069,136.1173,135.9069,136.0503,9249.0
2019-01-24 10:30:00,142.27,142.29,142.14,142.14,2746.0,136.079,136.0982,135.9547,135.9547,2746.0
2019-01-24 10:35:00,142.09,142.09,141.97,142.03,7375.0,135.9069,135.9069,135.7921,135.8495,7375.0
2019-01-24 10:40:00,142.06,142.06,141.95,141.95,5842.0,135.8782,135.8782,135.773,135.773,5842.0
2019-01-24 10:45:00,141.89,141.95,141.68,141.68,9882.0,135.7156,135.773,135.5147,135.5147,9882.0
2019-01-24 10:50:00,141.67,141.74,141.58,141.61,5813.0,135.5052,135.5721,135.4191,135.4478,5813.0
2019-01-24 10:55:00,141.65,141.77,141.65,141.73,20117.0,135.486,135.6008,135.486,135.5625,20117.0
2019-01-24 11:00:00,141.69,141.86,141.68,141.86,5974.0,135.5243,135.6869,135.5147,135.6869,5974.0
2019-01-24 11:05:00,141.8,141.82,141.76,141.78,11053.0,135.6295,135.6486,135.5912,135.6104,11053.0
2019-01-24 11:10:00,141.8,141.85,141.42,141.52,3377.0,135.6295,135.6773,135.266,135.3617,3377.0
2019-01-24 11:15:00,141.51,141.64,141.41,141.41,8979.0,135.3521,135.4765,135.2565,135.2565,8979.0
2019-01-24 11:20:00,141.41,141.53,141.37,141.53,4714.0,135.2565,135.3712,135.2182,135.3712,4714.0
2019-01-24 11:25:00,141.53,141.64,141.47,141.59,2917.0,135.3712,135.4765,135.3139,135.4286,2917.0
2019-01-24 11:30:00,141.59,141.67,141.49,141.6,10161.0,135.4286,135.5052,135.333,135.4382,10161.0
2019-01-24 11:35:00,141.6,141.91,141.6,141.88,2547.0,135.4382,135.7347,135.4382,135.706,2547.0
2019-01-24 11:40:00,141.92,141.92,141.87,141.9,35017.0,135.7443,135.7443,135.6964,135.7251,35017.0
2019-01-24 11:45:00,141.91,142.12,141.91,142.05,8708.0,135.7347,135.9356,135.7347,135.8686,8708.0
2019-01-24 11:50:00,142.03,142.03,141.9,141.94,2499.0,135.8495,135.8495,135.7251,135.7634,2499.0
2019-01-24 11:55:00,142.0,142.12,142.0,142.09,32780.0,135.8208,135.9356,135.8208,135.9069,32780.0
2019-01-24 12:00:00,142.06,142.07,141.97,141.97,18894.0,135.8782,135.8877,135.7921,135.7921,18894.0
2019-01-24 12:05:00,141.96,141.97,141.87,141.94,2198.0,135.7825,135.7921,135.6964,135.7634,2198.0
2019-01-24 12:10:00,141.9,141.91,141.8,141.87,3828.0,135.7251,135.7347,135.6295,135.6964,3828.0
2019-01-24 12:15:00,141.89,141.92,141.88,141.92,2266.0,135.7156,135.7443,135.706,135.7443,2266.0
2019-01-24 12:20:00,141.86,141.89,141.81,141.83,2962.0,135.6869,135.7156,135.6391,135.6582,2962.0
2019-01-24 12:25:00,141.89,141.92,141.81,141.83,1538.0,135.7156,135.7443,135.6391,135.6582,1538.0
2019-01-24 12:30:00,141.81,141.87,141.8,141.87,2332.0,135.6391,135.6964,135.6295,135.6964,2332.0
2019-01-24 12:35:00,141.82,141.82,141.63,141.71,11703.0,135.6486,135.6486,135.4669,135.5434,11703.0
2019-01-24 12:40:00,141.69,141.7,141.65,141.65,1718.0,135.5243,135.5338,135.486,135.486,1718.0
2019-01-24 12:45:00,141.7,141.73,141.65,141.65,4475.0,135.5338,135.5625,135.486,135.486,4475.0
2019-01-24 12:50:00,141.62,141.62,141.46,141.49,3908.0,135.4573,135.4573,135.3043,135.333,3908.0
2019-01-24 12:55:00,141.51,141.57,141.49,141.56,6024.0,135.3521,135.4095,135.333,135.3999,6024.0
2019-01-24 13:00:00,141.61,141.62,141.42,141.47,8784.0,135.4478,135.4573,135.266,135.3139,8784.0
2019-01-24 13:05:00,141.5,141.51,141.41,141.45,8329.0,135.3425,135.3521,135.2565,135.2947,8329.0
2019-01-24 13:10:00,141.36,141.36,141.2,141.29,18108.0,135.2086,135.2086,135.0556,135.1417,18108.0
2019-01-24 13:15:00,141.29,141.29,141.17,141.27,28967.0,135.1417,135.1417,135.0269,135.1226,28967.0
2019-01-24 13:20:00,141.34,141.42,141.33,141.36,5112.0,135.1895,135.266,135.1799,135.2086,5112.0
2019-01-24 13:25:00,141.31,141.44,141.28,141.41,8733.0,135.1608,135.2852,135.1321,135.2565,8733.0
2019-01-24 13:30:00,141.38,141.54,141.36,141.54,15332.0,135.2278,135.3808,135.2086,135.3808,15332.0
2019-01-24 13:35:00,141.54,141.6,141.5,141.52,3711.0,135.3808,135.4382,135.3425,135.3617,3711.0
2019-01-24 13:40:00,141.54,141.54,141.32,141.34,2971.0,135.3808,135.3808,135.1704,135.1895,2971.0
2019-01-24 13:45:00,141.33,141.49,141.33,141.45,5422.0,135.1799,135.333,135.1799,135.2947,5422.0
2019-01-24 13:50:00,141.48,141.62,141.46,141.59,9024.0,135.3234,135.4573,135.3043,135.4286,9024.0
2019-01-24 13:55:00,141.58,141.65,141.53,141.65,4102.0,135.4191,135.486,135.3712,135.486,4102.0
2019-01-24 14:00:00,141.58,141.61,141.49,141.56,6646.0,135.4191,135.4478,135.333,135.3999,6646.0
2019-01-24 14:05:00,141.57,141.76,141.56,141.68,10440.0,135.4095,135.5912,135.3999,135.5147,10440.0
2019-01-24 14:10:00,141.71,141.71,141.61,141.65,1911.0,135.5434,135.5434,135.4478,135.486,1911.0
2019-01-24 14:15:00,141.65,141.69,141.58,141.62,3479.0,135.486,135.5243,135.4191,135.4573,3479.0
2019-01-24 14:20:00,141.67,141.74,141.6,141.6,20997.0,135.5052,135.5721,135.4382,135.4382,20997.0
2019-01-24 14:25:00,141.66,141.72,141.63,141.71,2997.0,135.4956,135.553,135.4669,135.5434,2997.0
2019-01-24 14:30:00,141.62,141.7,141.6,141.7,2746.0,135.4573,135.5338,135.4382,135.5338,2746.0
2019-01-24 14:35:00,141.69,141.87,141.69,141.85,14602.0,135.5243,135.6964,135.5243,135.6773,14602.0
2019-01-24 14:40:00,141.81,141.82,141.76,141.77,5284.0,135.6391,135.6486,135.5912,135.6008,5284.0
2019-01-24 14:45:00,141.76,141.8,141.71,141.75,5242.0,135.5912,135.6295,135.5434,135.5817,5242.0
2019-01-24 14:50:00,141.74,141.79,141.73,141.78,24736.0,135.5721,135.6199,135.5625,135.6104,24736.0
2019-01-24 14:55:00,141.81,141.84,141.73,141.79,50804.0,135.6391,135.6678,135.5625,135.6199,50804.0
2019-01-24 15:00:00,141.78,141.84,141.76,141.81,6226.0,135.6104,135.6678,135.5912,135.6391,6226.0
2019-01-24 15:05:00,141.86,141.96,141.86,141.92,9693.0,135.6869,135.7825,135.6869,135.7443,9693.0
2019-01-24 15:10:00,141.88,142.04,141.88,142.0,7490.0,135.706,135.859,135.706,135.8208,7490.0
2019-01-24 15:15:00,142.03,142.07,141.97,141.97,2571.0,135.8495,135.8877,135.7921,135.7921,2571.0
2019-01-24 15:20:00,141.95,141.96,141.93,141.96,9854.0,135.773,135.7825,135.7538,135.7825,9854.0
2019-01-24 15:25:00,141.94,141.98,141.91,141.93,5333.0,135.7634,135.8017,135.7347,135.7538,5333.0
2019-01-24 15:30:00,141.93,141.93,141.82,141.87,9520.0,135.7538,135.7538,135.6486,135.6964,9520.0
2019-01-24 15:35:00,141.89,141.92,141.85,141.85,8925.0,135.7156,135.7443,135.6773,135.6773,8925.0
2019-01-24 15:40:00,141.83,141.89,141.8,141.86,18415.0,135.6582,135.7156,135.6295,135.6869,18415.0
2019-01-24 15:45:00,141.87,141.95,141.87,141.9,23169.0,135.6964,135.773,135.6964,135.7251,23169.0
2019-01-24 15:50:00,141.91,142.02,141.91,142.0,25884.0,135.7347,135.8399,135.7347,135.8208,25884.0
2019-01-24 15:55:00,142.0,142.14,142.0,142.05,23477.0,135.8208,135.9547,135.8208,135.8686,23477.0
2019-01-25 09:30:00,143.3,143.3,143.05,143.12,26516.0,137.0642,137.0642,136.8251,136.8921,26516.0
2019-01-25 09:35:00,143.15,143.15,143.03,143.11,11845.0,136.9207,136.9207,136.806,136.8825,11845.0
2019-01-25 09:40:00,143.19,143.27,143.07,143.15,6663.0,136.959,137.0355,136.8442,136.9207,6663.0
2019-01-25 09:45:00,143.12,143.29,143.1,143.21,3464.0,136.8921,137.0547,136.8729,136.9781,3464.0
2019-01-25 09:50:00,143.24,143.43,143.24,143.31,7984.0,137.0068,137.1886,137.0068,137.0738,7984.0
2019-01-25 09:55:00,143.23,143.47,143.22,143.41,1774.0,136.9973,137.2268,136.9877,137.1694,1774.0
2019-01-25 10:00:00,143.5,143.58,143.44,143.58,7619.0,137.2555,137.332,137.1981,137.332,7619.0
2019-01-25 10:05:00,143.59,143.67,143.59,143.65,9952.0,137.3416,137.4181,137.3416,137.399,9952.0
2019-01-25 10:10:00,143.61,143.69,143.58,143.69,7173.0,137.3607,137.4372,137.332,137.4372,7173.0
2019-01-25 10:15:00,143.73,143.73,143.59,143.59,5318.0,137.4755,137.4755,137.3416,137.3416,5318.0
2019-01-25 10:20:00,143.6,143.6,143.51,143.52,3328.0,137.3512,137.3512,137.2651,137.2746,3328.0
2019-01-25 10:25:00,143.6,143.67,143.6,143.63,1460.0,137.3512,137.4181,137.3512,137.3799,1460.0
2019-01-25 10:30:00,143.66,143.78,143.49,143.63,18911.0,137.4086,137.5233,137.246,137.3799,18911.0
2019-01-25 10:35:00,143.63,143.83,143.63,143.79,5911.0,137.3799,137.5712,137.3799,137.5329,5911.0
2019-01-25 10:40:00,143.77,143.88,143.75,143.88,4197.0,137.5138,137.619,137.4946,137.619,4197.0
2019-01-25 10:45:00,143.89,143.9,143.8,143.87,1915.0,137.6285,137.6381,137.5425,137.6094,1915.0
2019-01-25 10:50:00,143.79,143.83,143.74,143.75,8709.0,137.5329,137.5712,137.4851,137.4946,8709.0
2019-01-25 10:55:00,143.77,143.82,143.73,143.8,7125.0,137.5138,137.5616,137.4755,137.5425,7125.0
2019-01-25 11:00:00,143.82,143.86,143.7,143.79,9147.0,137.5616,137.5999,137.4468,137.5329,9147.0
2019-01-25 11:05:00,143.77,143.85,143.77,143.83,2412.0,137.5138,137.5903,137.5138,137.5712,2412.0
2019-01-25 11:10:00,143.8,143.81,143.72,143.72,5017.0,137.5425,137.552,137.4659,137.4659,5017.0
2019-01-25 11:15:00,143.7,143.79,143.7,143.71,3391.0,137.4468,137.5329,137.4468,137.4564,3391.0
2019-01-25 11:20:00,143.73,143.74,143.58,143.65,5471.0,137.4755,137.4851,137.332,137.399,5471.0
2019-01-25 11:25:00,143.64,143.67,143.58,143.64,3747.0,137.3894,137.4181,137.332,137.3894,3747.0
2019-01-25 11:30:00,143.65,143.69,143.64,143.67,3730.0,137.399,137.4372,137.3894,137.4181,3730.0
2019-01-25 11:35:00,143.65,143.73,143.62,143.72,8160.0,137.399,137.4755,137.3703,137.4659,8160.0
2019-01-25 11:40:00,143.68,143.87,143.68,143.87,5320.0,137.4277,137.6094,137.4277,137.6094,5320.0
2019-01-25 11:45:00,143.86,143.86,143.82,143.85,3284.0,137.5999,137.5999,137.5616,137.5903,3284.0
2019-01-25 11:50:00,143.85,143.93,143.84,143.92,8781.0,137.5903,137.6668,137.5807,137.6572,8781.0
2019-01-25 11:55:00,143.93,143.94,143.89,143.93,946.0,137.6668,137.6764,137.6285,137.6668,946.0
2019-01-25 12:00:00,143.89,143.9,143.77,143.85,4103.0,137.6285,137.6381,137.5138,137.5903,4103.0
2019-01-25 12:05:00,143.82,143.88,143.82,143.83,1947.0,137.5616,137.619,137.5616,137.5712,1947.0
2019-01-25 12:10:00,143.83,143.83,143.72,143.76,9244.0,137.5712,137.5712,137.4659,137.5042,9244.0
2019-01-25 12:15:00,143.79,143.82,143.75,143.75,2447.0,137.5329,137.5616,137.4946,137.4946,2447.0
2019-01-25 12:20:00,143.81,143.85,143.76,143.85,1474.0,137.552,137.5903,137.5042,137.5903,1474.0
2019-01-25 12:25:00,143.91,144.01,143.89,143.95,7687.0,137.6477,137.7433,137.6285,137.6859,7687.0
2019-01-25 12:30:00,143.91,143.95,143.88,143.93,5645.0,137.6477,137.6859,137.619,137.6668,5645.0
2019-01-25 12:35:00,143.91,143.99,143.89,143.99,18141.0,137.6477,137.7242,137.6285,137.7242,18141.0
2019-01-25 12:40:00,144.01,144.02,143.89,143.89,4638.0,137.7433,137.7529,137.6285,137.6285,4638.0
2019-01-25 12:45:00,143.84,143.84,143.53,143.61,13562.0,137.5807,137.5807,137.2842,137.3607,13562.0
2019-01-25 12:50:00,143.64,143.68,143.48,143.57,9021.0,137.3894,137.4277,137.2364,137.3225,9021.0
2019-01-25 12:55:00,143.57,143.72,143.56,143.71,2139.0,137.3225,137.4659,137.3129,137.4564,2139.0
2019-01-25 13:00:00,143.72,143.79,143.7,143.71,3595.0,137.4659,137.5329,137.4468,137.4564,3595.0
2019-01-25 13:05:00,143.67,143.74,143.64,143.74,3891.0,137.4181,137.4851,137.3894,137.4851,3891.0
2019-01-25 13:10:00,143.65,143.68,143.6,143.66,4108.0,137.399,137.4277,137.3512,137.4086,4108.0
2019-01-25 13:15:00,143.68,143.73,143.62,143.69,3822.0,137.4277,137.4755,137.3703,137.4372,3822.0
2019-01-25 13:20:00,143.65,143.81,143.64,143.77,7130.0,137.399,137.552,137.3894,137.5138,7130.0
2019-01-25 13:25:00,143.82,143.85,143.76,143.81,5116.0,137.5616,137.5903,137.5042,137.552,5116.0
2019-01-25 13:30:00,143.81,143.84,143.78,143.78,17337.0,137.552,137.5807,137.5233,137.5233,17337.0
2019-01-25 13:35:00,143.81,143.83,143.74,143.76,3683.0,137.552,137.5712,137.4851,137.5042,3683.0
2019-01-25 13:40:00,143.79,143.86,143.77,143.85,3881.0,137.5329,137.5999,137.5138,137.5903,3881.0
2019-01-25 13:45:00,143.86,143.9,143.85,143.88,5731.0,137.5999,137.6381,137.5903,137.619,5731.0
2019-01-25 13:50:00,143.91,143.92,143.83,143.86,13296.0,137.6477,137.6572,137.5712,137.5999,13296.0
2019-01-25 13:55:00,143.87,143.9,143.84,143.88,903.0,137.6094,137.6381,137.5807,137.619,903.0
2019-01-25 14:00:00,143.86,143.87,143.79,143.85,2174.0,137.5999,137.6094,137.5329,137.5903,2174.0
2019-01-25 14:05:00,143.91,143.94,143.91,143.91,5644.0,137.6477,137.6764,137.6477,137.6477,5644.0
2019-01-25 14:10:00,143.9,143.91,143.81,143.9,12866.0,137.6381,137.6477,137.552,137.6381,12866.0
2019-01-25 14:15:00,143.92,143.94,143.77,143.84,2196.0,137.6572,137.6764,137.5138,137.5807,2196.0
2019-01-25 14:20:00,143.81,143.81,143.64,143.72,17780.0,137.552,137.552,137.3894,137.4659,17780.0
2019-01-25 14:25:00,143.73,143.73,143.47,143.53,10504.0,137.4755,137.4755,137.2268,137.2842,10504.0
2019-01-25 14:30:00,143.58,143.61,143.51,143.52,9303.0,137.332,137.3607,137.2651,137.2746,9303.0
2019-01-25 14:35:00,143.49,143.66,143.49,143.66,39220.0,137.246,137.4086,137.246,137.4086,39220.0
2019-01-25 14:40:00,143.65,143.79,143.64,143.77,15728.0,137.399,137.5329,137.3894,137.5138,15728.0
2019-01-25 14:45:00,143.74,143.8,143.72,143.74,4337.0,137.4851,137.5425,137.4659,137.4851,4337.0
2019-01-25 14:50:00,143.68,143.78,143.64,143.76,8029.0,137.4277,137.5233,137.3894,137.5042,8029.0
2019-01-25 14:55:00,143.74,143.84,143.69,143.74,13060.0,137.4851,137.5807,137.4372,137.4851,13060.0
2019-01-25 15:00:00,143.75,143.8,143.68,143.75,44982.0,137.4946,137.5425,137.4277,137.4946,44982.0
2019-01-25 15:05:00,143.79,143.81,143.67,143.68,24418.0,137.5329,137.552,137.4181,137.4277,24418.0
2019-01-25 15:10:00,143.72,143.75,143.71,143.73,1790.0,137.4659,137.4946,137.4564,137.4755,1790.0
2019-01-25 15:15:00,143.73,143.84,143.73,143.84,5252.0,137.4755,137.5807,137.4755,137.5807,5252.0
2019-01-25 15:20:00,143.81,143.85,143.73,143.73,39634.0,137.552,137.5903,137.4755,137.4755,39634.0
2019-01-25 15:25:00,143.75,143.78,143.63,143.65,7817.0,137.4946,137.5233,137.3799,137.399,7817.0
2019-01-25 15:30:00,143.68,143.68,143.47,143.55,14302.0,137.4277,137.4277,137.2268,137.3033,14302.0
2019-01-25 15:35:00,143.49,143.66,143.43,143.66,11364.0,137.246,137.4086,137.1886,137.4086,11364.0
2019-01-25 15:40:00,143.66,143.77,143.61,143.72,37371.0,137.4086,137.5138,137.3607,137.4659,37371.0
2019-01-25 15:45:00,143.72,143.79,143.69,143.73,15748.0,137.4659,137.5329,137.4372,137.4755,15748.0
2019-01-25 15:50:00,143.74,143.76,143.6,143.62,24668.0,137.4851,137.5042,137.3512,137.3703,24668.0
2019-01-25 15:55:00,143.62,143.79,143.62,143.72,41354.0,137.3703,137.5329,137.3703,137.4659,41354.0
2019-01-28 09:30:00,142.16,142.16,141.75,141.75,38055.0,135.9738,135.9738,135.5817,135.5817,38055.0
2019-01-28 09:35:00,141.75,141.88,141.72,141.74,10023.0,135.5817,135.706,135.553,135.5721,10023.0
2019-01-28 09:40:00,141.72,141.8,141.62,141.71,6023.0,135.553,135.6295,135.4573,135.5434,6023.0
2019-01-28 09:45:00,141.71,141.87,141.6,141.6,2355.0,135.5434,135.6964,135.4382,135.4382,2355.0
2019-01-28 09:50:00,141.44,141.61,141.37,141.44,12323.0,135.2852,135.4478,135.2182,135.2852,12323.0
2019-01-28 09:55:00,141.36,141.72,141.36,141.68,9371.0,135.2086,135.553,135.2086,135.5147,9371.0
2019-01-28 10:00:00,141.56,141.6,141.39,141.46,15317.0,135.3999,135.4382,135.2373,135.3043,15317.0
2019-01-28 10:05:00,141.48,141.87,141.48,141.86,12189.0,135.3234,135.6964,135.3234,135.6869,12189.0
2019-01-28 10:10:00,141.8,141.81,141.61,141.61,5536.0,135.6295,135.6391,135.4478,135.4478,5536.0
2019-01-28 10:15:00,141.64,141.88,141.64,141.88,9071.0,135.4765,135.706,135.4765,135.706,9071.0
2019-01-28 10:20:00,141.87,142.08,141.86,142.01,18490.0,135.6964,135.8973,135.6869,135.8304,18490.0
2019-01-28 10:25:00,141.99,142.1,141.95,142.08,9904.0,135.8112,135.9164,135.773,135.8973,9904.0
2019-01-28 10:30:00,142.07,142.12,142.04,142.05,14727.0,135.8877,135.9356,135.859,135.8686,14727.0
2019-01-28 10:35:00,142.08,142.08,141.9,141.9,3252.0,135.8973,135.8973,135.7251,135.7251,3252.0
2019-01-28 10:40:00,141.89,142.19,141.89,142.17,21676.0,135.7156,136.0025,135.7156,135.9834,21676.0
2019-01-28 10:45:00,142.16,142.16,141.93,141.93,22417.0,135.9738,135.9738,135.7538,135.7538,22417.0
2019-01-28 10:50:00,141.85,142.02,141.82,141.99,2758.0,135.6773,135.8399,135.6486,135.8112,2758.0
2019-01-28 10:55:00,141.96,141.96,141.79,141.81,5377.0,135.7825,135.7825,135.6199,135.6391,5377.0
2019-01-28 11:00:00,141.72,141.82,141.67,141.68,2680.0,135.553,135.6486,135.5052,135.5147,2680.0
2019-01-28 11:05:00,141.65,141.82,141.65,141.82,80368.0,135.486,135.6486,135.486,135.6486,80368.0
2019-01-28 11:10:00,141.85,142.06,141.79,142.05,8436.0,135.6773,135.8782,135.6199,135.8686,8436.0
2019-01-28 11:15:00,142.02,142.02,141.89,141.93,3228.0,135.8399,135.8399,135.7156,135.7538,3228.0
2019-01-28 11:20:00,142.02,142.05,141.87,141.95,12888.0,135.8399,135.8686,135.6964,135.773,12888.0
2019-01-28 11:25:00,141.98,142.04,141.95,141.99,3252.0,135.8017,135.859,135.773,135.8112,3252.0
2019-01-28 11:30:00,142.01,142.09,142.0,142.08,1312.0,135.8304,135.9069,135.8208,135.8973,1312.0
2019-01-28 11:35:00,141.91,141.93,141.8,141.81,7082.0,135.7347,135.7538,135.6295,135.6391,7082.0
2019-01-28 11:40:00,141.75,141.76,141.66,141.69,37362.0,135.5817,135.5912,135.4956,135.5243,37362.0
2019-01-28 11:45:00,141.6,141.71,141.42,141.54,13339.0,135.4382,135.5434,135.266,135.3808,13339.0
2019-01-28 11:50:00,141.5,141.6,141.44,141.45,8824.0,135.3425,135.4382,135.2852,135.2947,8824.0
2019-01-28 11:55:00,141.42,141.58,141.41,141.41,14850.0,135.266,135.4191,135.2565,135.2565,14850.0
2019-01-28 12:00:00,141.45,141.48,141.27,141.44,13462.0,135.2947,135.3234,135.1226,135.2852,13462.0
2019-01-28 12:05:00,141.41,141.55,141.38,141.55,5641.0,135.2565,135.3904,135.2278,135.3904,5641.0
2019-01-28 12:10:00,141.56,141.58,141.52,141.52,2837.0,135.3999,135.4191,135.3617,135.3617,2837.0
2019-01-28 12:15:00,141.58,141.71,141.57,141.64,32935.0,135.4191,135.5434,135.4095,135.4765,32935.0
2019-01-28 12:20:00,141.61,141.72,141.6,141.7,6025.0,135.4478,135.553,135.4382,135.5338,6025.0
2019-01-28 12:25:00,141.74,141.79,141.7,141.77,3604.0,135.5721,135.6199,135.5338,135.6008,3604.0
2019-01-28 12:30:00,141.77,141.78,141.71,141.76,5258.0,135.6008,135.6104,135.5434,135.5912,5258.0
2019-01-28 12:35:00,141.76,141.78,141.66,141.78,41526.0,135.5912,135.6104,135.4956,135.6104,41526.0
2019-01-28 12:40:00,141.79,141.87,141.78,141.78,8510.0,135.6199,135.6964,135.6104,135.6104,8510.0
2019-01-28 12:45:00,141.74,141.84,141.74,141.84,7689.0,135.5721,135.6678,135.5721,135.6678,7689.0
2019-01-28 12:50:00,141.85,141.85,141.74,141.74,7519.0,135.6773,135.6773,135.5721,135.5721,7519.0
2019-01-28 12:55:00,141.75,141.75,141.61,141.65,5729.0,135.5817,135.5817,135.4478,135.486,5729.0
2019-01-28 13:00:00,141.6,141.65,141.57,141.62,7405.0,135.4382,135.486,135.4095,135.4573,7405.0
2019-01-28 13:05:00,141.6,141.75,141.59,141.74,8083.0,135.4382,135.5817,135.4286,135.5721,8083.0
2019-01-28 13:10:00,141.79,141.88,141.78,141.85,16393.0,135.6199,135.706,135.6104,135.6773,16393.0
2019-01-28 13:15:00,141.83,141.83,141.79,141.79,411.0,135.6582,135.6582,135.6199,135.6199,411.0
2019-01-28 13:20:00,141.85,142.04,141.85,141.99,9169.0,135.6773,135.859,135.6773,135.8112,9169.0
2019-01-28 13:25:00,141.95,141.98,141.88,141.94,13737.0,135.773,135.8017,135.706,135.7634,13737.0
2019-01-28 13:30:00,141.91,142.09,141.9,142.08,29549.0,135.7347,135.9069,135.7251,135.8973,29549.0
2019-01-28 13:35:00,142.11,142.12,142.03,142.05,11117.0,135.926,135.9356,135.8495,135.8686,11117.0
2019-01-28 13:40:00,142.01,142.08,141.98,142.06,12206.0,135.8304,135.8973,135.8017,135.8782,12206.0
2019-01-28 13:45:00,142.07,142.17,142.06,142.17,52819.0,135.8877,135.9834,135.8782,135.9834,52819.0
2019-01-28 13:50:00,142.18,142.26,142.11,142.14,10527.0,135.993,136.0695,135.926,135.9547,10527.0
2019-01-28 13:55:00,142.15,142.16,142.06,142.06,9529.0,135.9643,135.9738,135.8782,135.8782,9529.0
2019-01-28 14:00:00,142.11,142.17,141.96,141.96,7049.0,135.926,135.9834,135.7825,135.7825,7049.0
2019-01-28 14:05:00,141.96,142.06,141.96,142.01,215570.0,135.7825,135.8782,135.7825,135.8304,215570.0
2019-01-28 14:10:00,142.01,142.02,141.91,141.97,11724.0,135.8304,135.8399,135.7347,135.7921,11724.0
2019-01-28 14:15:00,141.96,141.99,141.93,141.98,18144.0,135.7825,135.8112,135.7538,135.8017,18144.0
2019-01-28 14:20:00,141.99,142.06,141.9,141.9,12222.0,135.8112,135.8782,135.7251,135.7251,12222.0
2019-01-28 14:25:00,141.89,141.93,141.84,141.93,10784.0,135.7156,135.7538,135.6678,135.7538,10784.0
2019-01-28 14:30:00,141.93,142.04,141.93,142.02,21822.0,135.7538,135.859,135.7538,135.8399,21822.0
2019-01-28 14:35:00,142.02,142.06,141.93,142.05,19577.0,135.8399,135.8782,135.7538,135.8686,19577.0
2019-01-28 14:40:00,142.06,142.07,141.92,142.0,21364.0,135.8782,135.8877,135.7443,135.8208,21364.0
2019-01-28 14:45:00,142.01,142.17,142.01,142.15,8845.0,135.8304,135.9834,135.8304,135.9643,8845.0
2019-01-28 14:50:00,142.22,142.33,142.22,142.26,14379.0,136.0312,136.1364,136.0312,136.0695,14379.0
2019-01-28 14:55:00,142.27,142.31,142.22,142.23,203385.0,136.079,136.1173,136.0312,136.0408,203385.0
2019-01-28 15:00:00,142.22,142.32,142.22,142.26,10138.0,136.0312,136.1269,136.0312,136.0695,10138.0
2019-01-28 15:05:00,142.23,142.25,142.1,142.15,12046.0,136.0408,136.0599,135.9164,135.9643,12046.0
2019-01-28 15:10:00,142.15,142.32,142.12,142.31,9894.0,135.9643,136.1269,135.9356,136.1173,9894.0
2019-01-28 15:15:00,142.32,142.32,142.17,142.22,6189.0,136.1269,136.1269,135.9834,136.0312,6189.0
2019-01-28 15:20:00,142.29,142.36,142.27,142.33,17284.0,136.0982,136.1651,136.079,136.1364,17284.0
2019-01-28 15:25:00,142.31,142.32,142.23,142.29,5896.0,136.1173,136.1269,136.0408,136.0982,5896.0
2019-01-28 15:30:00,142.2,142.27,142.2,142.26,21881.0,136.0121,136.079,136.0121,136.0695,21881.0
2019-01-28 15:35:00,142.25,142.28,142.23,142.25,8846.0,136.0599,136.0886,136.0408,136.0599,8846.0
2019-01-28 15:40:00,142.22,142.27,142.16,142.17,10901.0,136.0312,136.079,135.9738,135.9834,10901.0
2019-01-28 15:45:00,142.13,142.25,142.08,142.09,15081.0,135.9451,136.0599,135.8973,135.9069,15081.0
2019-01-28 15:50:00,142.08,142.14,142.03,142.12,9993.0,135.8973,135.9547,135.8495,135.9356,9993.0
2019-01-28 15:55:00,142.13,142.42,142.13,142.39,52869.0,135.9451,136.2225,135.9451,136.1938,52869.0
2019-01-29 09:30:00,142.57,142.57,142.34,142.49,24516.0,136.366,136.366,136.146,136.2895,24516.0
2019-01-29 09:35:00,142.46,142.46,142.13,142.2,5145.0,136.2608,136.2608,135.9451,136.0121,5145.0
2019-01-29 09:40:00,142.04,142.17,142.04,142.09,6410.0,135.859,135.9834,135.859,135.9069,6410.0
2019-01-29 09:45:00,142.06,142.44,142.02,142.37,8707.0,135.8782,136.2416,135.8399,136.1747,8707.0
2019-01-29 09:50:00,142.37,142.47,142.31,142.33,3053.0,136.1747,136.2703,136.1173,136.1364,3053.0
2019-01-29 09:55:00,142.37,142.41,142.34,142.34,4798.0,136.1747,136.2129,136.146,136.146,4798.0
2019-01-29 10:00:00,142.37,142.58,142.37,142.5,9413.0,136.1747,136.3756,136.1747,136.299,9413.0
2019-01-29 10:05:00,142.53,142.55,142.22,142.22,7003.0,136.3277,136.3469,136.0312,136.0312,7003.0
2019-01-29 10:10:00,142.11,142.18,142.01,142.05,7387.0,135.926,135.993,135.8304,135.8686,7387.0
2019-01-29 10:15:00,142.03,142.13,141.95,142.13,5810.0,135.8495,135.9451,135.773,135.9451,5810.0
2019-01-29 10:20:00,142.1,142.12,142.01,142.03,4452.0,135.9164,135.9356,135.8304,135.8495,4452.0
2019-01-29 10:25:00,142.14,142.33,142.12,142.28,9253.0,135.9547,136.1364,135.9356,136.0886,9253.0
2019-01-29 10:30:00,142.37,142.37,142.15,142.15,3560.0,136.1747,136.1747,135.9643,135.9643,3560.0
2019-01-29 10:35:00,142.14,142.18,142.06,142.1,6559.0,135.9547,135.993,135.8782,135.9164,6559.0
2019-01-29 10:40:00,142.1,142.13,141.99,142.0,8912.0,135.9164,135.9451,135.8112,135.8208,8912.0
2019-01-29 10:45:00,142.04,142.04,141.81,141.88,4104.0,135.859,135.859,135.6391,135.706,4104.0
2019-01-29 10:50:00,141.87,141.87,141.46,141.56,10209.0,135.6964,135.6964,135.3043,135.3999,10209.0
2019-01-29 10:55:00,141.52,141.52,141.18,141.36,10529.0,135.3617,135.3617,135.0365,135.2086,10529.0
2019-01-29 11:00:00,141.34,141.39,141.24,141.35,5146.0,135.1895,135.2373,135.0939,135.1991,5146.0
2019-01-29 11:05:00,141.31,141.52,141.27,141.46,5938.0,135.1608,135.3617,135.1226,135.3043,5938.0
2019-01-29 11:10:00,141.51,141.55,141.45,141.55,4012.0,135.3521,135.3904,135.2947,135.3904,4012.0
2019-01-29 11:15:00,141.59,141.6,141.51,141.58,5027.0,135.4286,135.4382,135.3521,135.4191,5027.0
2019-01-29 11:20:00,141.57,141.59,141.44,141.44,5917.0,135.4095,135.4286,135.2852,135.2852,5917.0
2019-01-29 11:25:00,141.44,141.56,141.43,141.47,2609.0,135.2852,135.3999,135.2756,135.3139,2609.0
2019-01-29 11:30:00,141.53,141.61,141.52,141.61,4993.0,135.3712,135.4478,135.3617,135.4478,4993.0
2019-01-29 11:35:00,141.64,141.73,141.61,141.7,2776.0,135.4765,135.5625,135.4478,135.5338,2776.0
2019-01-29 11:40:00,141.7,141.71,141.62,141.68,2815.0,135.5338,135.5434,135.4573,135.5147,2815.0
2019-01-29 11:45:00,141.72,141.72,141.64,141.7,2715.0,135.553,135.553,135.4765,135.5338,2715.0
2019-01-29 11:50:00,141.68,141.74,141.68,141.69,7777.0,135.5147,135.5721,135.5147,135.5243,7777.0
2019-01-29 11:55:00,141.68,141.73,141.67,141.68,4132.0,135.5147,135.5625,135.5052,135.5147,4132.0
2019-01-29 12:00:00,141.67,141.7,141.62,141.64,4751.0,135.5052,135.5338,135.4573,135.4765,4751.0
2019-01-29 12:05:00,141.67,141.71,141.65,141.68,1641.0,135.5052,135.5434,135.486,135.5147,1641.0
2019-01-29 12:10:00,141.75,141.92,141.71,141.91,13467.0,135.5817,135.7443,135.5434,135.7347,13467.0
2019-01-29 12:15:00,141.87,141.97,141.84,141.96,16491.0,135.6964,135.7921,135.6678,135.7825,16491.0
2019-01-29 12:20:00,141.94,142.02,141.94,142.0,2500.0,135.7634,135.8399,135.7634,135.8208,2500.0
2019-01-29 12:25:00,142.03,142.03,141.89,141.89,2823.0,135.8495,135.8495,135.7156,135.7156,2823.0
2019-01-29 12:30:00,141.88,141.89,141.74,141.8,5704.0,135.706,135.7156,135.5721,135.6295,5704.0
2019-01-29 12:35:00,141.79,141.84,141.78,141.78,1530.0,135.6199,135.6678,135.6104,135.6104,1530.0
2019-01-29 12:40:00,141.89,141.9,141.82,141.84,7299.0,135.7156,135.7251,135.6486,135.6678,7299.0
2019-01-29 12:45:00,141.82,141.87,141.77,141.81,4269.0,135.6486,135.6964,135.6008,135.6391,4269.0
2019-01-29 12:50:00,141.84,141.93,141.84,141.91,7722.0,135.6678,135.7538,135.6678,135.7347,7722.0
2019-01-29 12:55:00,141.93,141.93,141.85,141.85,2458.0,135.7538,135.7538,135.6773,135.6773,2458.0
2019-01-29 13:00:00,141.8,141.8,141.74,141.77,2560.0,135.6295,135.6295,135.5721,135.6008,2560.0
2019-01-29 13:05:00,141.75,141.82,141.75,141.77,9996.0,135.5817,135.6486,135.5817,135.6008,9996.0
2019-01-29 13:10:00,141.79,141.8,141.67,141.67,3437.0,135.6199,135.6295,135.5052,135.5052,3437.0
2019-01-29 13:15:00,141.8,141.8,141.8,141.8,122.0,135.6295,135.6295,135.6295,135.6295,122.0
2019-01-29 13:20:00,141.85,141.86,141.79,141.83,9803.0,135.6773,135.6869,135.6199,135.6582,9803.0
2019-01-29 13:25:00,141.85,141.86,141.78,141.8,5063.0,135.6773,135.6869,135.6104,135.6295,5063.0
2019-01-29 13:30:00,141.88,141.89,141.81,141.81,12351.0,135.706,135.7156,135.6391,135.6391,12351.0
2019-01-29 13:35:00,141.78,141.82,141.75,141.82,9001.0,135.6104,135.6486,135.5817,135.6486,9001.0
2019-01-29 13:40:00,141.82,141.97,141.81,141.93,4999.0,135.6486,135.7921,135.6391,135.7538,4999.0
2019-01-29 13:45:00,141.91,141.96,141.91,141.91,3876.0,135.7347,135.7825,135.7347,135.7347,3876.0
2019-01-29 13:50:00,141.94,141.99,141.88,141.89,3153.0,135.7634,135.8112,135.706,135.7156,3153.0
2019-01-29 13:55:00,141.91,141.97,141.91,141.95,2698.0,135.7347,135.7921,135.7347,135.773,2698.0
2019-01-29 14:00:00,141.95,141.95,141.87,141.89,4889.0,135.773,135.773,135.6964,135.7156,4889.0
2019-01-29 14:05:00,141.92,141.94,141.89,141.94,4393.0,135.7443,135.7634,135.7156,135.7634,4393.0
2019-01-29 14:10:00,141.92,141.93,141.86,141.86,8768.0,135.7443,135.7538,135.6869,135.6869,8768.0
2019-01-29 14:15:00,141.89,141.89,141.78,141.83,11715.0,135.7156,135.7156,135.6104,135.6582,11715.0
2019-01-29 14:20:00,141.77,141.78,141.69,141.69,887.0,135.6008,135.6104,135.5243,135.5243,887.0
2019-01-29 14:25:00,141.66,141.69,141.63,141.68,8815.0,135.4956,135.5243,135.4669,135.5147,8815.0
2019-01-29 14:30:00,141.67,141.75,141.65,141.75,2596.0,135.5052,135.5817,135.486,135.5817,2596.0
2019-01-29 14:35:00,141.73,141.75,141.67,141.69,6488.0,135.5625,135.5817,135.5052,135.5243,6488.0
2019-01-29 14:40:00,141.66,141.68,141.58,141.58,16235.0,135.4956,135.5147,135.4191,135.4191,16235.0
2019-01-29 14:45:00,141.59,141.61,141.48,141.51,4119.0,135.4286,135.4478,135.3234,135.3521,4119.0
2019-01-29 14:50:00,141.51,141.55,141.47,141.54,48750.0,135.3521,135.3904,135.3139,135.3808,48750.0
2019-01-29 14:55:00,141.51,141.53,141.41,141.41,8596.0,135.3521,135.3712,135.2565,135.2565,8596.0
2019-01-29 15:00:00,141.43,141.5,141.36,141.48,8381.0,135.2756,135.3425,135.2086,135.3234,8381.0
2019-01-29 15:05:00,141.47,141.59,141.46,141.55,10885.0,135.3139,135.4286,135.3043,135.3904,10885.0
2019-01-29 15:10:00,141.56,141.59,141.51,141.53,26140.0,135.3999,135.4286,135.3521,135.3712,26140.0
2019-01-29 15:15:00,141.56,141.64,141.56,141.61,3342.0,135.3999,135.4765,135.3999,135.4478,3342.0
2019-01-29 15:20:00,141.64,141.68,141.61,141.67,4285.0,135.4765,135.5147,135.4478,135.5052,4285.0
2019-01-29 15:25:00,141.67,141.7,141.62,141.67,12390.0,135.5052,135.5338,135.4573,135.5052,12390.0
2019-01-29 15:30:00,141.74,141.79,141.7,141.73,5461.0,135.5721,135.6199,135.5338,135.5625,5461.0
2019-01-29 15:35:00,141.7,141.7,141.61,141.65,8203.0,135.5338,135.5338,135.4478,135.486,8203.0
2019-01-29 15:40:00,141.67,141.73,141.65,141.7,8699.0,135.5052,135.5625,135.486,135.5338,8699.0
2019-01-29 15:45:00,141.69,141.74,141.58,141.59,7288.0,135.5243,135.5721,135.4191,135.4286,7288.0
2019-01-29 15:50:00,141.54,141.6,141.5,141.59,6034.0,135.3808,135.4382,135.3425,135.4286,6034.0
2019-01-29 15:55:00,141.61,141.72,141.58,141.68,22079.0,135.4478,135.553,135.4191,135.5147,22079.0
2019-01-30 09:30:00,143.13,143.4,143.1,143.4,26219.0,136.9016,137.1599,136.8729,137.1599,26219.0
2019-01-30 09:35:00,143.29,143.34,143.24,143.31,6596.0,137.0547,137.1025,137.0068,137.0738,6596.0
2019-01-30 09:40:00,143.36,143.37,143.1,143.13,1739.0,137.1216,137.1312,136.8729,136.9016,1739.0
2019-01-30 09:45:00,143.22,143.28,143.06,143.08,6587.0,136.9877,137.0451,136.8347,136.8538,6587.0
2019-01-30 09:50:00,143.08,143.15,143.07,143.15,3761.0,136.8538,136.9207,136.8442,136.9207,3761.0
2019-01-30 09:55:00,143.15,143.16,142.93,142.93,6778.0,136.9207,136.9303,136.7103,136.7103,6778.0
2019-01-30 10:00:00,142.95,142.99,142.76,142.76,19456.0,136.7295,136.7677,136.5477,136.5477,19456.0
2019-01-30 10:05:00,142.75,142.93,142.74,142.82,8106.0,136.5382,136.7103,136.5286,136.6051,8106.0
2019-01-30 10:10:00,142.86,143.0,142.83,142.96,11723.0,136.6434,136.7773,136.6147,136.739,11723.0
2019-01-30 10:15:00,142.95,143.01,142.83,142.96,4566.0,136.7295,136.7868,136.6147,136.739,4566.0
2019-01-30 10:20:00,143.03,143.07,142.99,143.04,12690.0,136.806,136.8442,136.7677,136.8155,12690.0
2019-01-30 10:25:00,143.06,143.17,143.06,143.16,6643.0,136.8347,136.9399,136.8347,136.9303,6643.0
2019-01-30 10:30:00,143.21,143.25,143.16,143.2,5853.0,136.9781,137.0164,136.9303,136.9686,5853.0
2019-01-30 10:35:00,143.22,143.27,143.14,143.23,9332.0,136.9877,137.0355,136.9112,136.9973,9332.0
2019-01-30 10:40:00,143.25,143.33,143.18,143.33,6814.0,137.0164,137.0929,136.9494,137.0929,6814.0
2019-01-30 10:45:00,143.34,143.34,143.22,143.22,4700.0,137.1025,137.1025,136.9877,136.9877,4700.0
2019-01-30 10:50:00,143.22,143.22,143.1,143.14,10707.0,136.9877,136.9877,136.8729,136.9112,10707.0
2019-01-30 10:55:00,143.22,143.24,143.12,143.17,4732.0,136.9877,137.0068,136.8921,136.9399,4732.0
2019-01-30 11:00:00,143.19,143.48,143.19,143.38,16466.0,136.959,137.2364,136.959,137.1407,16466.0
2019-01-30 11:05:00,143.4,143.41,143.32,143.35,5766.0,137.1599,137.1694,137.0833,137.112,5766.0
2019-01-30 11:10:00,143.38,143.45,143.33,143.45,3748.0,137.1407,137.2077,137.0929,137.2077,3748.0
2019-01-30 11:15:00,143.45,143.46,143.41,143.41,5585.0,137.2077,137.2173,137.1694,137.1694,5585.0
2019-01-30 11:20:00,143.45,143.45,143.4,143.45,1321.0,137.2077,137.2077,137.1599,137.2077,1321.0
2019-01-30 11:25:00,143.45,143.45,143.32,143.34,3970.0,137.2077,137.2077,137.0833,137.1025,3970.0
2019-01-30 11:30:00,143.36,143.36,143.25,143.28,7107.0,137.1216,137.1216,137.0164,137.0451,7107.0
2019-01-30 11:35:00,143.35,143.35,143.23,143.25,8027.0,137.112,137.112,136.9973,137.0164,8027.0
2019-01-30 11:40:00,143.32,143.42,143.28,143.41,2823.0,137.0833,137.179,137.0451,137.1694,2823.0
2019-01-30 11:45:00,143.45,143.48,143.41,143.41,6552.0,137.2077,137.2364,137.1694,137.1694,6552.0
2019-01-30 11:50:00,143.39,143.47,143.38,143.47,3452.0,137.1503,137.2268,137.1407,137.2268,3452.0
2019-01-30 11:55:00,143.48,143.53,143.46,143.52,5302.0,137.2364,137.2842,137.2173,137.2746,5302.0
2019-01-30 12:00:00,143.53,143.65,143.53,143.63,8522.0,137.2842,137.399,137.2842,137.3799,8522.0
2019-01-30 12:05:00,143.66,143.66,143.59,143.64,7066.0,137.4086,137.4086,137.3416,137.3894,7066.0
2019-01-30 12:10:00,143.68,143.72,143.68,143.69,1397.0,137.4277,137.4659,137.4277,137.4372,1397.0
2019-01-30 12:15:00,143.72,143.85,143.72,143.85,8602.0,137.4659,137.5903,137.4659,137.5903,8602.0
2019-01-30 12:20:00,143.83,143.94,143.8,143.81,4442.0,137.5712,137.6764,137.5425,137.552,4442.0
2019-01-30 12:25:00,143.81,143.85,143.78,143.82,7802.0,137.552,137.5903,137.5233,137.5616,7802.0
2019-01-30 12:30:00,143.83,143.83,143.73,143.76,8927.0,137.5712,137.5712,137.4755,137.5042,8927.0
2019-01-30 12:35:00,143.72,143.72,143.68,143.7,5850.0,137.4659,137.4659,137.4277,137.4468,5850.0
2019-01-30 12:40:00,143.71,143.72,143.65,143.68,5271.0,137.4564,137.4659,137.399,137.4277,5271.0
2019-01-30 12:45:00,143.7,143.75,143.68,143.74,3850.0,137.4468,137.4946,137.4277,137.4851,3850.0
2019-01-30 12:50:00,143.76,143.77,143.73,143.73,5765.0,137.5042,137.5138,137.4755,137.4755,5765.0
2019-01-30 12:55:00,143.73,143.77,143.68,143.74,10373.0,137.4755,137.5138,137.4277,137.4851,10373.0
2019-01-30 13:00:00,143.72,143.76,143.71,143.74,5718.0,137.4659,137.5042,137.4564,137.4851,5718.0
2019-01-30 13:05:00,143.77,143.8,143.76,143.8,5677.0,137.5138,137.5425,137.5042,137.5425,5677.0
2019-01-30 13:10:00,143.8,143.82,143.73,143.73,6559.0,137.5425,137.5616,137.4755,137.4755,6559.0
2019-01-30 13:15:00,143.75,143.76,143.72,143.72,6314.0,137.4946,137.5042,137.4659,137.4659,6314.0
2019-01-30 13:20:00,143.7,143.71,143.56,143.63,9041.0,137.4468,137.4564,137.3129,137.3799,9041.0
2019-01-30 13:25:00,143.62,143.66,143.61,143.62,4820.0,137.3703,137.4086,137.3607,137.3703,4820.0
2019-01-30 13:30:00,143.66,143.68,143.64,143.65,9399.0,137.4086,137.4277,137.3894,137.399,9399.0
2019-01-30 13:35:00,143.65,143.67,143.63,143.63,7493.0,137.399,137.4181,137.3799,137.3799,7493.0
2019-01-30 13:40:00,143.64,143.67,143.56,143.58,5804.0,137.3894,137.4181,137.3129,137.332,5804.0
2019-01-30 13:45:00,143.56,143.57,143.47,143.47,5860.0,137.3129,137.3225,137.2268,137.2268,5860.0
2019-01-30 13:50:00,143.5,143.62,143.49,143.59,6732.0,137.2555,137.3703,137.246,137.3416,6732.0
2019-01-30 13:55:00,143.59,143.6,143.5,143.53,12742.0,137.3416,137.3512,137.2555,137.2842,12742.0
2019-01-30 14:00:00,143.53,144.4,143.46,144.4,25773.0,137.2842,138.1164,137.2173,138.1164,25773.0
2019-01-30 14:05:00,144.4,144.44,144.23,144.23,7523.0,138.1164,138.1546,137.9538,137.9538,7523.0
2019-01-30 14:10:00,144.26,144.61,144.22,144.6,9153.0,137.9824,138.3172,137.9442,138.3076,9153.0
2019-01-30 14:15:00,144.59,144.68,144.45,144.65,21891.0,138.2981,138.3842,138.1642,138.3555,21891.0
2019-01-30 14:20:00,144.66,144.89,144.53,144.78,9514.0,138.365,138.585,138.2407,138.4798,9514.0
2019-01-30 14:25:00,144.78,144.85,144.63,144.66,2893.0,138.4798,138.5468,138.3363,138.365,2893.0
2019-01-30 14:30:00,144.63,144.72,144.56,144.72,14106.0,138.3363,138.4224,138.2694,138.4224,14106.0
2019-01-30 14:35:00,144.75,144.78,144.57,144.67,9421.0,138.4511,138.4798,138.279,138.3746,9421.0
2019-01-30 14:40:00,144.65,144.72,144.57,144.72,16672.0,138.3555,138.4224,138.279,138.4224,16672.0
2019-01-30 14:45:00,144.69,144.97,144.68,144.95,11012.0,138.3937,138.6615,138.3842,138.6424,11012.0
2019-01-30 14:50:00,144.93,145.2,144.84,145.19,21410.0,138.6233,138.8815,138.5372,138.872,21410.0
2019-01-30 14:55:00,145.19,145.3,145.15,145.3,14881.0,138.872,138.9772,138.8337,138.9772,14881.0
2019-01-30 15:00:00,145.3,145.31,145.06,145.07,14047.0,138.9772,138.9868,138.7476,138.7572,14047.0
2019-01-30 15:05:00,145.06,145.06,144.89,144.93,10614.0,138.7476,138.7476,138.585,138.6233,10614.0
2019-01-30 15:10:00,144.86,144.87,144.67,144.82,15225.0,138.5563,138.5659,138.3746,138.5181,15225.0
2019-01-30 15:15:00,144.88,144.9,144.77,144.85,5166.0,138.5755,138.5946,138.4703,138.5468,5166.0
2019-01-30 15:20:00,144.9,144.94,144.73,144.8,12492.0,138.5946,138.6329,138.432,138.4989,12492.0
2019-01-30 15:25:00,144.76,144.88,144.72,144.77,9834.0,138.4607,138.5755,138.4224,138.4703,9834.0
2019-01-30 15:30:00,144.76,144.83,144.62,144.64,8501.0,138.4607,138.5276,138.3268,138.3459,8501.0
2019-01-30 15:35:00,144.7,144.77,144.69,144.7,21988.0,138.4033,138.4703,138.3937,138.4033,21988.0
2019-01-30 15:40:00,144.66,144.72,144.57,144.67,19256.0,138.365,138.4224,138.279,138.3746,19256.0
2019-01-30 15:45:00,144.64,144.85,144.64,144.81,14785.0,138.3459,138.5468,138.3459,138.5085,14785.0
2019-01-30 15:50:00,144.76,144.79,144.64,144.64,8727.0,138.4607,138.4894,138.3459,138.3459,8727.0
2019-01-30 15:55:00,144.65,144.9,144.65,144.9,21167.0,138.3555,138.5946,138.3555,138.5946,21167.0
2019-01-31 09:30:00,145.39,145.59,145.3,145.35,19925.0,139.0633,139.2546,138.9772,139.025,19925.0
2019-01-31 09:35:00,145.36,145.58,145.28,145.58,32411.0,139.0346,139.245,138.9581,139.245,32411.0
2019-01-31 09:40:00,145.55,145.57,145.46,145.55,31890.0,139.2163,139.2354,139.1302,139.2163,31890.0
2019-01-31 09:45:00,145.58,145.73,145.56,145.64,13110.0,139.245,139.3885,139.2259,139.3024,13110.0
2019-01-31 09:50:00,145.67,145.96,145.67,145.96,3886.0,139.3311,139.6085,139.3311,139.6085,3886.0
2019-01-31 09:55:00,145.99,146.0,145.91,145.95,7049.0,139.6372,139.6467,139.5606,139.5989,7049.0
2019-01-31 10:00:00,145.96,146.15,145.94,146.14,11183.0,139.6085,139.7902,139.5893,139.7806,11183.0
2019-01-31 10:05:00,146.17,146.2,146.14,146.14,6849.0,139.8093,139.838,139.7806,139.7806,6849.0
2019-01-31 10:10:00,146.21,146.26,146.11,146.26,9083.0,139.8476,139.8954,139.7519,139.8954,9083.0
2019-01-31 10:15:00,146.25,146.39,146.2,146.39,5859.0,139.8858,140.0198,139.838,140.0198,5859.0
2019-01-31 10:20:00,146.44,146.48,146.37,146.48,2449.0,140.0676,140.1058,140.0006,140.1058,2449.0
2019-01-31 10:25:00,146.44,146.57,146.43,146.49,10221.0,140.0676,140.1919,140.058,140.1154,10221.0
2019-01-31 10:30:00,146.5,146.62,146.5,146.52,16064.0,140.125,140.2397,140.125,140.1441,16064.0
2019-01-31 10:35:00,146.54,146.59,146.48,146.59,11397.0,140.1632,140.2111,140.1058,140.2111,11397.0
2019-01-31 10:40:00,146.59,146.78,146.58,146.75,49764.0,140.2111,140.3928,140.2015,140.3641,49764.0
2019-01-31 10:45:00,146.77,146.77,146.45,146.45,13507.0,140.3832,140.3832,140.0771,140.0771,13507.0
2019-01-31 10:50:00,146.45,146.51,146.36,146.44,53957.0,140.0771,140.1345,139.9911,140.0676,53957.0
2019-01-31 10:55:00,146.42,146.57,146.37,146.49,13495.0,140.0485,140.1919,140.0006,140.1154,13495.0
2019-01-31 11:00:00,146.47,146.71,146.47,146.68,12682.0,140.0963,140.3258,140.0963,140.2971,12682.0
2019-01-31 11:05:00,146.64,146.65,146.5,146.55,5682.0,140.2589,140.2684,140.125,140.1728,5682.0
2019-01-31 11:10:00,146.57,146.7,146.57,146.6,27007.0,140.1919,140.3163,140.1919,140.2206,27007.0
2019-01-31 11:15:00,146.64,146.64,146.52,146.57,15510.0,140.2589,140.2589,140.1441,140.1919,15510.0
2019-01-31 11:20:00,146.57,146.66,146.54,146.65,3780.0,140.1919,140.278,140.1632,140.2684,3780.0
2019-01-31 11:25:00,146.68,146.72,146.67,146.69,3705.0,140.2971,140.3354,140.2876,140.3067,3705.0
2019-01-31 11:30:00,146.65,146.72,146.59,146.72,33874.0,140.2684,140.3354,140.2111,140.3354,33874.0
2019-01-31 11:35:00,146.69,146.84,146.67,146.83,4089.0,140.3067,140.4502,140.2876,140.4406,4089.0
2019-01-31 11:40:00,146.81,146.88,146.76,146.88,7409.0,140.4215,140.4884,140.3737,140.4884,7409.0
2019-01-31 11:45:00,146.89,147.02,146.87,146.98,10109.0,140.498,140.6223,140.4789,140.5841,10109.0
2019-01-31 11:50:00,147.02,147.17,146.97,147.17,3189.0,140.6223,140.7658,140.5745,140.7658,3189.0
2019-01-31 11:55:00,147.17,147.3,147.14,147.27,5733.0,140.7658,140.8902,140.7371,140.8615,5733.0
2019-01-31 12:00:00,147.22,147.23,147.08,147.11,3589.0,140.8136,140.8232,140.6797,140.7084,3589.0
2019-01-31 12:05:00,147.09,147.2,147.02,147.11,14876.0,140.6893,140.7945,140.6223,140.7084,14876.0
2019-01-31 12:10:00,147.08,147.1,146.97,147.08,8055.0,140.6797,140.6989,140.5745,140.6797,8055.0
2019-01-31 12:15:00,147.1,147.12,147.05,147.07,2255.0,140.6989,140.718,140.651,140.6702,2255.0
2019-01-31 12:20:00,147.07,147.1,147.0,147.08,5583.0,140.6702,140.6989,140.6032,140.6797,5583.0
2019-01-31 12:25:00,147.04,147.04,146.91,146.94,5049.0,140.6415,140.6415,140.5171,140.5458,5049.0
2019-01-31 12:30:00,146.93,146.98,146.87,146.97,6087.0,140.5363,140.5841,140.4789,140.5745,6087.0
2019-01-31 12:35:00,146.98,147.01,146.91,147.0,2856.0,140.5841,140.6128,140.5171,140.6032,2856.0
2019-01-31 12:40:00,146.97,147.04,146.63,146.65,13180.0,140.5745,140.6415,140.2493,140.2684,13180.0
2019-01-31 12:45:00,146.66,146.8,146.66,146.77,7610.0,140.278,140.4119,140.278,140.3832,7610.0
2019-01-31 12:50:00,146.72,146.77,146.69,146.77,7945.0,140.3354,140.3832,140.3067,140.3832,7945.0
2019-01-31 12:55:00,146.77,146.78,146.7,146.72,4995.0,140.3832,140.3928,140.3163,140.3354,4995.0
2019-01-31 13:00:00,146.67,146.79,146.65,146.76,10756.0,140.2876,140.4024,140.2684,140.3737,10756.0
2019-01-31 13:05:00,146.82,146.89,146.81,146.85,4549.0,140.431,140.498,140.4215,140.4597,4549.0
2019-01-31 13:10:00,146.83,146.83,146.77,146.78,9946.0,140.4406,140.4406,140.3832,140.3928,9946.0
2019-01-31 13:15:00,146.85,146.88,146.63,146.66,15383.0,140.4597,140.4884,140.2493,140.278,15383.0
2019-01-31 13:20:00,146.65,146.73,146.64,146.69,3318.0,140.2684,140.345,140.2589,140.3067,3318.0
2019-01-31 13:25:00,146.69,146.72,146.5,146.57,9320.0,140.3067,140.3354,140.125,140.1919,9320.0
2019-01-31 13:30:00,146.56,146.56,146.45,146.45,4069.0,140.1824,140.1824,140.0771,140.0771,4069.0
2019-01-31 13:35:00,146.45,146.52,146.45,146.52,6132.0,140.0771,140.1441,140.0771,140.1441,6132.0
2019-01-31 13:40:00,146.52,146.61,146.45,146.61,7109.0,140.1441,140.2302,140.0771,140.2302,7109.0
2019-01-31 13:45:00,146.54,146.56,146.46,146.53,3564.0,140.1632,140.1824,140.0867,140.1537,3564.0
2019-01-31 13:50:00,146.54,146.67,146.54,146.66,3995.0,140.1632,140.2876,140.1632,140.278,3995.0
2019-01-31 13:55:00,146.65,146.7,146.63,146.69,3825.0,140.2684,140.3163,140.2493,140.3067,3825.0
2019-01-31 14:00:00,146.69,146.81,146.69,146.75,27357.0,140.3067,140.4215,140.3067,140.3641,27357.0
2019-01-31 14:05:00,146.75,146.8,146.7,146.7,48872.0,140.3641,140.4119,140.3163,140.3163,48872.0
2019-01-31 14:10:00,146.7,146.72,146.6,146.63,5312.0,140.3163,140.3354,140.2206,140.2493,5312.0
2019-01-31 14:15:00,146.61,146.65,146.46,146.5,4271.0,140.2302,140.2684,140.0867,140.125,4271.0
2019-01-31 14:20:00,146.54,146.67,146.54,146.64,6962.0,140.1632,140.2876,140.1632,140.2589,6962.0
2019-01-31 14:25:00,146.61,146.61,146.51,146.52,25132.0,140.2302,140.2302,140.1345,140.1441,25132.0
2019-01-31 14:30:00,146.54,146.55,146.44,146.44,14326.0,140.1632,140.1728,140.0676,140.0676,14326.0
2019-01-31 14:35:00,146.47,146.54,146.4,146.51,48532.0,140.0963,140.1632,140.0293,140.1345,48532.0
2019-01-31 14:40:00,146.5,146.55,146.45,146.52,4940.0,140.125,140.1728,140.0771,140.1441,4940.0
2019-01-31 14:45:00,146.5,146.57,146.47,146.55,11534.0,140.125,140.1919,140.0963,140.1728,11534.0
2019-01-31 14:50:00,146.51,146.63,146.51,146.63,6128.0,140.1345,140.2493,140.1345,140.2493,6128.0
2019-01-31 14:55:00,146.62,146.66,146.57,146.59,5302.0,140.2397,140.278,140.1919,140.2111,5302.0
2019-01-31 15:00:00,146.57,146.57,146.4,146.42,90825.0,140.1919,140.1919,140.0293,140.0485,90825.0
2019-01-31 15:05:00,146.36,146.4,146.32,146.33,8319.0,139.9911,140.0293,139.9528,139.9624,8319.0
2019-01-31 15:10:00,146.33,146.33,146.13,146.17,21761.0,139.9624,139.9624,139.7711,139.8093,21761.0
2019-01-31 15:15:00,146.15,146.29,146.14,146.22,23238.0,139.7902,139.9241,139.7806,139.8572,23238.0
2019-01-31 15:20:00,146.25,146.36,146.24,146.32,19111.0,139.8858,139.9911,139.8763,139.9528,19111.0
2019-01-31 15:25:00,146.36,146.41,146.33,146.35,14072.0,139.9911,140.0389,139.9624,139.9815,14072.0
2019-01-31 15:30:00,146.39,146.57,146.33,146.44,17684.0,140.0198,140.1919,139.9624,140.0676,17684.0
2019-01-31 15:35:00,146.48,146.5,146.36,146.47,7316.0,140.1058,140.125,139.9911,140.0963,7316.0
2019-01-31 15:40:00,146.47,146.49,146.32,146.34,10399.0,140.0963,140.1154,139.9528,139.9719,10399.0
2019-01-31 15:45:00,146.32,146.51,146.3,146.46,13548.0,139.9528,140.1345,139.9337,140.0867,13548.0
2019-01-31 15:50:00,146.46,146.72,146.46,146.71,18523.0,140.0867,140.3354,140.0867,140.3258,18523.0
2019-01-31 15:55:00,146.72,146.85,146.69,146.7,48477.0,140.3354,140.4597,140.3067,140.3163,48477.0
2019-02-01 09:30:00,146.49,146.55,146.32,146.46,14120.0,140.1154,140.1728,139.9528,140.0867,14120.0
2019-02-01 09:35:00,146.5,146.75,146.49,146.75,7076.0,140.125,140.3641,140.1154,140.3641,7076.0
2019-02-01 09:40:00,146.85,146.92,146.77,146.77,2992.0,140.4597,140.5267,140.3832,140.3832,2992.0
2019-02-01 09:45:00,146.85,147.0,146.58,146.58,6464.0,140.4597,140.6032,140.2015,140.2015,6464.0
2019-02-01 09:50:00,146.5,146.57,146.45,146.56,3619.0,140.125,140.1919,140.0771,140.1824,3619.0
2019-02-01 09:55:00,146.57,146.6,146.26,146.26,6125.0,140.1919,140.2206,139.8954,139.8954,6125.0
2019-02-01 10:00:00,146.31,146.84,146.3,146.81,18127.0,139.9432,140.4502,139.9337,140.4215,18127.0
2019-02-01 10:05:00,146.82,147.03,146.79,146.94,17033.0,140.431,140.6319,140.4024,140.5458,17033.0
2019-02-01 10:10:00,147.04,147.08,146.96,147.01,4695.0,140.6415,140.6797,140.565,140.6128,4695.0
2019-02-01 10:15:00,146.96,147.16,146.96,147.09,3436.0,140.565,140.7563,140.565,140.6893,3436.0
2019-02-01 10:20:00,147.05,147.25,147.04,147.23,9567.0,140.651,140.8423,140.6415,140.8232,9567.0
2019-02-01 10:25:00,147.27,147.27,147.12,147.13,4161.0,140.8615,140.8615,140.718,140.7276,4161.0
2019-02-01 10:30:00,147.14,147.18,146.94,147.03,19345.0,140.7371,140.7754,140.5458,140.6319,19345.0
2019-02-01 10:35:00,146.98,147.1,146.97,147.1,6790.0,140.5841,140.6989,140.5745,140.6989,6790.0
2019-02-01 10:40:00,147.06,147.18,147.0,147.01,8155.0,140.6606,140.7754,140.6032,140.6128,8155.0
2019-02-01 10:45:00,147.05,147.05,146.93,146.96,3920.0,140.651,140.651,140.5363,140.565,3920.0
2019-02-01 10:50:00,146.96,147.01,146.74,146.76,4812.0,140.565,140.6128,140.3545,140.3737,4812.0
2019-02-01 10:55:00,146.77,146.79,146.65,146.68,2018.0,140.3832,140.4024,140.2684,140.2971,2018.0
2019-02-01 11:00:00,146.58,146.68,146.45,146.63,8132.0,140.2015,140.2971,140.0771,140.2493,8132.0
2019-02-01 11:05:00,146.65,146.76,146.63,146.74,10473.0,140.2684,140.3737,140.2493,140.3545,10473.0
2019-02-01 11:10:00,146.79,146.82,146.71,146.8,6334.0,140.4024,140.431,140.3258,140.4119,6334.0
2019-02-01 11:15:00,146.81,146.89,146.71,146.71,5513.0,140.4215,140.498,140.3258,140.3258,5513.0
2019-02-01 11:20:00,146.71,146.86,146.69,146.82,12772.0,140.3258,140.4693,140.3067,140.431,12772.0
2019-02-01 11:25:00,146.79,146.89,146.79,146.88,8242.0,140.4024,140.498,140.4024,140.4884,8242.0
2019-02-01 11:30:00,146.79,146.86,146.77,146.82,6264.0,140.4024,140.4693,140.3832,140.431,6264.0
2019-02-01 11:35:00,146.84,146.9,146.83,146.9,8556.0,140.4502,140.5076,140.4406,140.5076,8556.0
2019-02-01 11:40:00,146.86,147.03,146.86,147.03,9631.0,140.4693,140.6319,140.4693,140.6319,9631.0
2019-02-01 11:45:00,147.02,147.04,146.88,146.94,4509.0,140.6223,140.6415,140.4884,140.5458,4509.0
2019-02-01 11:50:00,147.04,147.06,146.99,147.06,1482.0,140.6415,140.6606,140.5936,140.6606,1482.0
2019-02-01 11:55:00,147.04,147.12,147.03,147.07,4082.0,140.6415,140.718,140.6319,140.6702,4082.0
2019-02-01 12:00:00,147.06,147.07,146.99,147.01,1627.0,140.6606,140.6702,140.5936,140.6128,1627.0
2019-02-01 12:05:00,147.03,147.07,147.01,147.01,5532.0,140.6319,140.6702,140.6128,140.6128,5532.0
2019-02-01 12:10:00,147.0,147.03,146.96,146.98,8682.0,140.6032,140.6319,140.565,140.5841,8682.0
2019-02-01 12:15:00,146.98,147.0,146.89,146.89,5295.0,140.5841,140.6032,140.498,140.498,5295.0
2019-02-01 12:20:00,146.88,146.89,146.7,146.7,7022.0,140.4884,140.498,140.3163,140.3163,7022.0
2019-02-01 12:25:00,146.65,146.77,146.64,146.76,2344.0,140.2684,140.3832,140.2589,140.3737,2344.0
2019-02-01 12:30:00,146.75,146.82,146.75,146.79,1725.0,140.3641,140.431,140.3641,140.4024,1725.0
2019-02-01 12:35:00,146.76,146.8,146.65,146.66,9833.0,140.3737,140.4119,140.2684,140.278,9833.0
2019-02-01 12:40:00,146.6,146.73,146.6,146.69,20254.0,140.2206,140.345,140.2206,140.3067,20254.0
2019-02-01 12:45:00,146.71,146.76,146.66,146.74,2124.0,140.3258,140.3737,140.278,140.3545,2124.0
2019-02-01 12:50:00,146.75,146.75,146.67,146.68,10640.0,140.3641,140.3641,140.2876,140.2971,10640.0
2019-02-01 12:55:00,146.69,146.74,146.67,146.72,6215.0,140.3067,140.3545,140.2876,140.3354,6215.0
2019-02-01 13:00:00,146.72,146.78,146.68,146.72,4806.0,140.3354,140.3928,140.2971,140.3354,4806.0
2019-02-01 13:05:00,146.71,146.84,146.69,146.84,3121.0,140.3258,140.4502,140.3067,140.4502,3121.0
2019-02-01 13:10:00,146.8,146.81,146.71,146.78,4568.0,140.4119,140.4215,140.3258,140.3928,4568.0
2019-02-01 13:15:00,146.75,146.77,146.59,146.61,23626.0,140.3641,140.3832,140.2111,140.2302,23626.0
2019-02-01 13:20:00,146.62,146.62,146.48,146.53,15351.0,140.2397,140.2397,140.1058,140.1537,15351.0
2019-02-01 13:25:00,146.57,146.66,146.57,146.65,3586.0,140.1919,140.278,140.1919,140.2684,3586.0
2019-02-01 13:30:00,146.63,146.72,146.61,146.71,2175.0,140.2493,140.3354,140.2302,140.3258,2175.0
2019-02-01 13:35:00,146.7,146.71,146.64,146.68,7317.0,140.3163,140.3258,140.2589,140.2971,7317.0
2019-02-01 13:40:00,146.7,146.7,146.52,146.52,10834.0,140.3163,140.3163,140.1441,140.1441,10834.0
2019-02-01 13:45:00,146.51,146.54,146.42,146.53,4727.0,140.1345,140.1632,140.0485,140.1537,4727.0
2019-02-01 13:50:00,146.52,146.57,146.5,146.53,14233.0,140.1441,140.1919,140.125,140.1537,14233.0
2019-02-01 13:55:00,146.56,146.6,146.53,146.58,3617.0,140.1824,140.2206,140.1537,140.2015,3617.0
2019-02-01 14:00:00,146.56,146.58,146.35,146.35,4877.0,140.1824,140.2015,139.9815,139.9815,4877.0
2019-02-01 14:05:00,146.36,146.43,146.3,146.41,4015.0,139.9911,140.058,139.9337,140.0389,4015.0
2019-02-01 14:10:00,146.32,146.42,146.32,146.36,3783.0,139.9528,140.0485,139.9528,139.9911,3783.0
2019-02-01 14:15:00,146.39,146.4,146.26,146.27,13058.0,140.0198,140.0293,139.8954,139.905,13058.0
2019-02-01 14:20:00,146.25,146.35,146.24,146.24,12538.0,139.8858,139.9815,139.8763,139.8763,12538.0
2019-02-01 14:25:00,146.26,146.3,146.23,146.26,29424.0,139.8954,139.9337,139.8667,139.8954,29424.0
2019-02-01 14:30:00,146.32,146.47,146.32,146.43,7570.0,139.9528,140.0963,139.9528,140.058,7570.0
2019-02-01 14:35:00,146.41,146.45,146.33,146.41,7748.0,140.0389,140.0771,139.9624,140.0389,7748.0
2019-02-01 14:40:00,146.38,146.44,146.35,146.38,28544.0,140.0102,140.0676,139.9815,140.0102,28544.0
2019-02-01 14:45:00,146.41,146.41,146.29,146.3,4115.0,140.0389,140.0389,139.9241,139.9337,4115.0
2019-02-01 14:50:00,146.31,146.37,146.15,146.16,12722.0,139.9432,140.0006,139.7902,139.7998,12722.0
2019-02-01 14:55:00,146.17,146.22,146.15,146.21,5302.0,139.8093,139.8572,139.7902,139.8476,5302.0
2019-02-01 15:00:00,146.2,146.24,146.12,146.2,12576.0,139.838,139.8763,139.7615,139.838,12576.0
2019-02-01 15:05:00,146.18,146.27,146.15,146.16,12775.0,139.8189,139.905,139.7902,139.7998,12775.0
2019-02-01 15:10:00,146.15,146.26,146.14,146.23,12745.0,139.7902,139.8954,139.7806,139.8667,12745.0
2019-02-01 15:15:00,146.26,146.37,146.25,146.31,12795.0,139.8954,140.0006,139.8858,139.9432,12795.0
2019-02-01 15:20:00,146.31,146.34,146.27,146.32,7266.0,139.9432,139.9719,139.905,139.9528,7266.0
2019-02-01 15:25:00,146.3,146.37,146.22,146.37,10969.0,139.9337,140.0006,139.8572,140.0006,10969.0
2019-02-01 15:30:00,146.36,146.52,146.36,146.5,16988.0,139.9911,140.1441,139.9911,140.125,16988.0
2019-02-01 15:35:00,146.49,146.54,146.44,146.52,7213.0,140.1154,140.1632,140.0676,140.1441,7213.0
2019-02-01 15:40:00,146.52,146.52,146.47,146.52,3594.0,140.1441,140.1441,140.0963,140.1441,3594.0
2019-02-01 15:45:00,146.51,146.54,146.43,146.44,14517.0,140.1345,140.1632,140.058,140.0676,14517.0
2019-02-01 15:50:00,146.45,146.47,146.39,146.45,22394.0,140.0771,140.0963,140.0198,140.0771,22394.0
2019-02-01 15:55:00,146.44,146.61,146.4,146.58,25734.0,140.0676,140.2302,140.0293,140.2015,25734.0
2019-02-04 09:30:00,146.6,146.76,146.51,146.75,18544.0,140.2206,140.3737,140.1345,140.3641,18544.0
2019-02-04 09:35:00,146.78,146.78,146.49,146.53,6131.0,140.3928,140.3928,140.1154,140.1537,6131.0
2019-02-04 09:40:00,146.57,146.62,146.51,146.52,7112.0,140.1919,140.2397,140.1345,140.1441,7112.0
2019-02-04 09:45:00,146.52,146.89,146.52,146.89,3171.0,140.1441,140.498,140.1441,140.498,3171.0
2019-02-04 09:50:00,146.93,146.98,146.86,146.92,4033.0,140.5363,140.5841,140.4693,140.5267,4033.0
2019-02-04 09:55:00,146.95,146.98,146.85,146.87,2808.0,140.5554,140.5841,140.4597,140.4789,2808.0
2019-02-04 10:00:00,146.8,146.81,146.48,146.63,9713.0,140.4119,140.4215,140.1058,140.2493,9713.0
2019-02-04 10:05:00,146.57,146.75,146.54,146.68,6229.0,140.1919,140.3641,140.1632,140.2971,6229.0
2019-02-04 10:10:00,146.69,147.01,146.68,147.01,10868.0,140.3067,140.6128,140.2971,140.6128,10868.0
2019-02-04 10:15:00,147.04,147.07,146.93,146.93,6939.0,140.6415,140.6702,140.5363,140.5363,6939.0
2019-02-04 10:20:00,146.96,146.99,146.83,146.86,3684.0,140.565,140.5936,140.4406,140.4693,3684.0
2019-02-04 10:25:00,146.81,146.86,146.76,146.82,13565.0,140.4215,140.4693,140.3737,140.431,13565.0
2019-02-04 10:30:00,146.91,147.0,146.91,147.0,1840.0,140.5171,140.6032,140.5171,140.6032,1840.0
2019-02-04 10:35:00,146.99,147.09,146.99,147.07,4954.0,140.5936,140.6893,140.5936,140.6702,4954.0
2019-02-04 10:40:00,147.04,147.08,147.0,147.07,4145.0,140.6415,140.6797,140.6032,140.6702,4145.0
2019-02-04 10:45:00,147.06,147.15,147.06,147.11,4090.0,140.6606,140.7467,140.6606,140.7084,4090.0
2019-02-04 10:50:00,147.1,147.15,147.02,147.06,4923.0,140.6989,140.7467,140.6223,140.6606,4923.0
2019-02-04 10:55:00,147.12,147.13,147.04,147.07,14967.0,140.718,140.7276,140.6415,140.6702,14967.0
2019-02-04 11:00:00,147.13,147.3,147.13,147.28,9414.0,140.7276,140.8902,140.7276,140.871,9414.0
2019-02-04 11:05:00,147.31,147.32,147.19,147.27,6764.0,140.8997,140.9093,140.7849,140.8615,6764.0
2019-02-04 11:10:00,147.26,147.3,147.23,147.29,18180.0,140.8519,140.8902,140.8232,140.8806,18180.0
2019-02-04 11:15:00,147.26,147.37,147.25,147.33,5474.0,140.8519,140.9571,140.8423,140.9189,5474.0
2019-02-04 11:20:00,147.36,147.39,147.29,147.29,1839.0,140.9475,140.9762,140.8806,140.8806,1839.0
2019-02-04 11:25:00,147.29,147.31,147.23,147.31,3520.0,140.8806,140.8997,140.8232,140.8997,3520.0
2019-02-04 11:30:00,147.3,147.41,147.25,147.4,2267.0,140.8902,140.9954,140.8423,140.9858,2267.0
2019-02-04 11:35:00,147.4,147.41,147.23,147.29,5846.0,140.9858,140.9954,140.8232,140.8806,5846.0
2019-02-04 11:40:00,147.29,147.32,147.21,147.26,6312.0,140.8806,140.9093,140.8041,140.8519,6312.0
2019-02-04 11:45:00,147.26,147.39,147.25,147.38,3699.0,140.8519,140.9762,140.8423,140.9667,3699.0
2019-02-04 11:50:00,147.43,147.48,147.41,147.41,4067.0,141.0145,141.0623,140.9954,140.9954,4067.0
2019-02-04 11:55:00,147.4,147.45,147.35,147.45,3715.0,140.9858,141.0336,140.938,141.0336,3715.0
2019-02-04 12:00:00,147.47,147.48,147.42,147.44,3141.0,141.0528,141.0623,141.0049,141.0241,3141.0
2019-02-04 12:05:00,147.46,147.49,147.43,147.48,2620.0,141.0432,141.0719,141.0145,141.0623,2620.0
2019-02-04 12:10:00,147.48,147.49,147.45,147.49,5865.0,141.0623,141.0719,141.0336,141.0719,5865.0
2019-02-04 12:15:00,147.46,147.5,147.42,147.5,10469.0,141.0432,141.0815,141.0049,141.0815,10469.0
2019-02-04 12:20:00,147.49,147.52,147.46,147.47,1732.0,141.0719,141.1006,141.0432,141.0528,1732.0
2019-02-04 12:25:00,147.49,147.51,147.41,147.42,3604.0,141.0719,141.091,140.9954,141.0049,3604.0
2019-02-04 12:30:00,147.35,147.4,147.35,147.39,2155.0,140.938,140.9858,140.938,140.9762,2155.0
2019-02-04 12:35:00,147.4,147.46,147.39,147.45,4659.0,140.9858,141.0432,140.9762,141.0336,4659.0
2019-02-04 12:40:00,147.43,147.47,147.43,147.45,9027.0,141.0145,141.0528,141.0145,141.0336,9027.0
2019-02-04 12:45:00,147.48,147.48,147.37,147.39,6860.0,141.0623,141.0623,140.9571,140.9762,6860.0
2019-02-04 12:50:00,147.4,147.51,147.39,147.5,146543.0,140.9858,141.091,140.9762,141.0815,146543.0
2019-02-04 12:55:00,147.51,147.52,147.44,147.45,2470.0,141.091,141.1006,141.0241,141.0336,2470.0
2019-02-04 13:00:00,147.47,147.55,147.46,147.52,3143.0,141.0528,141.1293,141.0432,141.1006,3143.0
2019-02-04 13:05:00,147.53,147.55,147.49,147.52,11341.0,141.1101,141.1293,141.0719,141.1006,11341.0
2019-02-04 13:10:00,147.52,147.54,147.51,147.53,13218.0,141.1006,141.1197,141.091,141.1101,13218.0
2019-02-04 13:15:00,147.51,147.54,147.5,147.54,4284.0,141.091,141.1197,141.0815,141.1197,4284.0
2019-02-04 13:20:00,147.55,147.57,147.53,147.54,27220.0,141.1293,141.1484,141.1101,141.1197,27220.0
2019-02-04 13:25:00,147.46,147.49,147.44,147.44,7396.0,141.0432,141.0719,141.0241,141.0241,7396.0
2019-02-04 13:30:00,147.46,147.5,147.45,147.5,6741.0,141.0432,141.0815,141.0336,141.0815,6741.0
2019-02-04 13:35:00,147.47,147.58,147.47,147.58,2112.0,141.0528,141.158,141.0528,141.158,2112.0
2019-02-04 13:40:00,147.54,147.6,147.53,147.58,14681.0,141.1197,141.1771,141.1101,141.158,14681.0
2019-02-04 13:45:00,147.57,147.72,147.57,147.69,11719.0,141.1484,141.2919,141.1484,141.2632,11719.0
2019-02-04 13:50:00,147.66,147.71,147.66,147.67,5646.0,141.2345,141.2823,141.2345,141.2441,5646.0
2019-02-04 13:55:00,147.67,147.72,147.67,147.7,4768.0,141.2441,141.2919,141.2441,141.2728,4768.0
2019-02-04 14:00:00,147.71,147.77,147.69,147.77,15427.0,141.2823,141.3397,141.2632,141.3397,15427.0
2019-02-04 14:05:00,147.78,147.81,147.75,147.8,14585.0,141.3493,141.378,141.3206,141.3684,14585.0
2019-02-04 14:10:00,147.8,147.83,147.78,147.78,9701.0,141.3684,141.3971,141.3493,141.3493,9701.0
2019-02-04 14:15:00,147.79,147.81,147.71,147.71,6213.0,141.3588,141.378,141.2823,141.2823,6213.0
2019-02-04 14:20:00,147.75,147.76,147.72,147.72,3627.0,141.3206,141.3301,141.2919,141.2919,3627.0
2019-02-04 14:25:00,147.74,147.77,147.71,147.72,10165.0,141.311,141.3397,141.2823,141.2919,10165.0
2019-02-04 14:30:00,147.71,147.77,147.69,147.7,10408.0,141.2823,141.3397,141.2632,141.2728,10408.0
2019-02-04 14:35:00,147.7,147.75,147.69,147.72,139626.0,141.2728,141.3206,141.2632,141.2919,139626.0
2019-02-04 14:40:00,147.72,147.74,147.71,147.72,2196.0,141.2919,141.311,141.2823,141.2919,2196.0
2019-02-04 14:45:00,147.74,147.75,147.63,147.65,36236.0,141.311,141.3206,141.2058,141.2249,36236.0
2019-02-04 14:50:00,147.68,147.74,147.66,147.71,23986.0,141.2536,141.311,141.2345,141.2823,23986.0
2019-02-04 14:55:00,147.76,147.76,147.72,147.76,2373.0,141.3301,141.3301,141.2919,141.3301,2373.0
2019-02-04 15:00:00,147.73,147.73,147.64,147.67,11473.0,141.3014,141.3014,141.2154,141.2441,11473.0
2019-02-04 15:05:00,147.67,147.73,147.61,147.73,11927.0,141.2441,141.3014,141.1867,141.3014,11927.0
2019-02-04 15:10:00,147.75,147.78,147.73,147.73,1615.0,141.3206,141.3493,141.3014,141.3014,1615.0
2019-02-04 15:15:00,147.75,147.8,147.74,147.77,4893.0,141.3206,141.3684,141.311,141.3397,4893.0
2019-02-04 15:20:00,147.77,147.8,147.75,147.76,9090.0,141.3397,141.3684,141.3206,141.3301,9090.0
2019-02-04 15:25:00,147.77,147.77,147.68,147.72,8990.0,141.3397,141.3397,141.2536,141.2919,8990.0
2019-02-04 15:30:00,147.66,147.67,147.59,147.62,4867.0,141.2345,141.2441,141.1675,141.1962,4867.0
2019-02-04 15:35:00,147.63,147.63,147.53,147.59,8231.0,141.2058,141.2058,141.1101,141.1675,8231.0
2019-02-04 15:40:00,147.61,147.67,147.59,147.64,37575.0,141.1867,141.2441,141.1675,141.2154,37575.0
2019-02-04 15:45:00,147.65,147.69,147.62,147.67,8597.0,141.2249,141.2632,141.1962,141.2441,8597.0
2019-02-04 15:50:00,147.66,147.76,147.66,147.72,5251.0,141.2345,141.3301,141.2345,141.2919,5251.0
2019-02-04 15:55:00,147.74,148.01,147.74,148.01,20491.0,141.311,141.5693,141.311,141.5693,20491.0
2019-02-05 09:30:00,148.4,148.71,148.16,148.64,28200.0,141.9423,142.2388,141.7127,142.1718,28200.0
2019-02-05 09:35:00,148.66,148.76,148.66,148.69,21466.0,142.191,142.2866,142.191,142.2197,21466.0
2019-02-05 09:40:00,148.68,148.85,148.64,148.84,15048.0,142.2101,142.3727,142.1718,142.3631,15048.0
2019-02-05 09:45:00,148.87,148.87,148.75,148.77,6585.0,142.3918,142.3918,142.2771,142.2962,6585.0
2019-02-05 09:50:00,148.81,148.84,148.74,148.84,55397.0,142.3344,142.3631,142.2675,142.3631,55397.0
2019-02-05 09:55:00,148.85,148.86,148.69,148.72,10468.0,142.3727,142.3823,142.2197,142.2484,10468.0
2019-02-05 10:00:00,148.76,148.84,148.68,148.69,3795.0,142.2866,142.3631,142.2101,142.2197,3795.0
2019-02-05 10:05:00,148.67,148.78,148.64,148.72,2908.0,142.2005,142.3058,142.1718,142.2484,2908.0
2019-02-05 10:10:00,148.64,148.7,148.59,148.67,11034.0,142.1718,142.2292,142.124,142.2005,11034.0
2019-02-05 10:15:00,148.79,148.86,148.71,148.86,4553.0,142.3153,142.3823,142.2388,142.3823,4553.0
2019-02-05 10:20:00,148.9,148.9,148.74,148.75,3855.0,142.4205,142.4205,142.2675,142.2771,3855.0
2019-02-05 10:25:00,148.76,148.89,148.76,148.89,4338.0,142.2866,142.411,142.2866,142.411,4338.0
2019-02-05 10:30:00,148.89,148.99,148.88,148.95,5574.0,142.411,142.5066,142.4014,142.4684,5574.0
2019-02-05 10:35:00,148.93,148.97,148.86,148.87,6134.0,142.4492,142.4875,142.3823,142.3918,6134.0
2019-02-05 10:40:00,148.91,149.03,148.9,149.02,4621.0,142.4301,142.5449,142.4205,142.5353,4621.0
2019-02-05 10:45:00,149.04,149.08,148.97,148.99,20154.0,142.5544,142.5927,142.4875,142.5066,20154.0
2019-02-05 10:50:00,149.0,149.03,148.94,149.03,3045.0,142.5162,142.5449,142.4588,142.5449,3045.0
2019-02-05 10:55:00,149.03,149.04,148.96,149.0,6022.0,142.5449,142.5544,142.4779,142.5162,6022.0
2019-02-05 11:00:00,149.01,149.07,148.99,149.07,50755.0,142.5257,142.5831,142.5066,142.5831,50755.0
2019-02-05 11:05:00,149.1,149.1,148.93,148.94,3415.0,142.6118,142.6118,142.4492,142.4588,3415.0
2019-02-05 11:10:00,148.95,148.95,148.82,148.82,24412.0,142.4684,142.4684,142.344,142.344,24412.0
2019-02-05 11:15:00,148.8,148.88,148.77,148.88,6642.0,142.3249,142.4014,142.2962,142.4014,6642.0
2019-02-05 11:20:00,148.85,148.85,148.75,148.79,2884.0,142.3727,142.3727,142.2771,142.3153,2884.0
2019-02-05 11:25:00,148.78,148.8,148.68,148.69,7674.0,142.3058,142.3249,142.2101,142.2197,7674.0
2019-02-05 11:30:00,148.72,148.72,148.65,148.72,5665.0,142.2484,142.2484,142.1814,142.2484,5665.0
2019-02-05 11:35:00,148.75,148.82,148.75,148.81,5304.0,142.2771,142.344,142.2771,142.3344,5304.0
2019-02-05 11:40:00,148.85,148.89,148.83,148.83,5027.0,142.3727,142.411,142.3536,142.3536,5027.0
2019-02-05 11:45:00,148.83,148.83,148.69,148.71,5509.0,142.3536,142.3536,142.2197,142.2388,5509.0
2019-02-05 11:50:00,148.76,148.85,148.76,148.84,3999.0,142.2866,142.3727,142.2866,142.3631,3999.0
2019-02-05 11:55:00,148.83,148.91,148.83,148.86,6969.0,142.3536,142.4301,142.3536,142.3823,6969.0
2019-02-05 12:00:00,148.86,148.87,148.79,148.85,15602.0,142.3823,142.3918,142.3153,142.3727,15602.0
2019-02-05 12:05:00,148.81,148.83,148.73,148.75,5008.0,142.3344,142.3536,142.2579,142.2771,5008.0
2019-02-05 12:10:00,148.74,148.76,148.68,148.72,4643.0,142.2675,142.2866,142.2101,142.2484,4643.0
2019-02-05 12:15:00,148.76,148.8,148.63,148.66,13406.0,142.2866,142.3249,142.1623,142.191,13406.0
2019-02-05 12:20:00,148.63,148.63,148.5,148.56,7837.0,142.1623,142.1623,142.0379,142.0953,7837.0
2019-02-05 12:25:00,148.55,148.63,148.54,148.62,4685.0,142.0858,142.1623,142.0762,142.1527,4685.0
2019-02-05 12:30:00,148.6,148.6,148.48,148.54,5043.0,142.1336,142.1336,142.0188,142.0762,5043.0
2019-02-05 12:35:00,148.54,148.65,148.54,148.64,1763.0,142.0762,142.1814,142.0762,142.1718,1763.0
2019-02-05 12:40:00,148.64,148.65,148.58,148.61,13117.0,142.1718,142.1814,142.1145,142.1432,13117.0
2019-02-05 12:45:00,148.59,148.67,148.54,148.55,6541.0,142.124,142.2005,142.0762,142.0858,6541.0
2019-02-05 12:50:00,148.55,148.6,148.41,148.44,9663.0,142.0858,142.1336,141.9519,141.9806,9663.0
2019-02-05 12:55:00,148.45,148.46,148.27,148.29,3443.0,141.9901,141.9997,141.8179,141.8371,3443.0
2019-02-05 13:00:00,148.42,148.45,148.38,148.42,3067.0,141.9614,141.9901,141.9232,141.9614,3067.0
2019-02-05 13:05:00,148.4,148.41,148.27,148.31,4032.0,141.9423,141.9519,141.8179,141.8562,4032.0
2019-02-05 13:10:00,148.29,148.39,148.28,148.39,2882.0,141.8371,141.9327,141.8275,141.9327,2882.0
2019-02-05 13:15:00,148.37,148.38,148.32,148.35,7051.0,141.9136,141.9232,141.8658,141.8945,7051.0
2019-02-05 13:20:00,148.38,148.49,148.38,148.48,5383.0,141.9232,142.0284,141.9232,142.0188,5383.0
2019-02-05 13:25:00,148.48,148.53,148.46,148.51,3838.0,142.0188,142.0666,141.9997,142.0475,3838.0
2019-02-05 13:30:00,148.51,148.54,148.5,148.53,1568.0,142.0475,142.0762,142.0379,142.0666,1568.0
2019-02-05 13:35:00,148.5,148.57,148.46,148.57,2257.0,142.0379,142.1049,141.9997,142.1049,2257.0
2019-02-05 13:40:00,148.55,148.57,148.52,148.57,710.0,142.0858,142.1049,142.0571,142.1049,710.0
2019-02-05 13:45:00,148.57,148.65,148.56,148.62,12146.0,142.1049,142.1814,142.0953,142.1527,12146.0
2019-02-05 13:50:00,148.62,148.62,148.57,148.57,1356.0,142.1527,142.1527,142.1049,142.1049,1356.0
2019-02-05 13:55:00,148.6,148.64,148.59,148.62,10798.0,142.1336,142.1718,142.124,142.1527,10798.0
2019-02-05 14:00:00,148.64,148.83,148.63,148.83,6268.0,142.1718,142.3536,142.1623,142.3536,6268.0
2019-02-05 14:05:00,148.84,148.97,148.83,148.97,8195.0,142.3631,142.4875,142.3536,142.4875,8195.0
2019-02-05 14:10:00,148.92,148.98,148.92,148.97,6651.0,142.4397,142.4971,142.4397,142.4875,6651.0
2019-02-05 14:15:00,148.96,148.98,148.93,148.96,84023.0,142.4779,142.4971,142.4492,142.4779,84023.0
2019-02-05 14:20:00,148.95,148.99,148.92,148.92,3418.0,142.4684,142.5066,142.4397,142.4397,3418.0
2019-02-05 14:25:00,148.93,148.95,148.89,148.9,2869.0,142.4492,142.4684,142.411,142.4205,2869.0
2019-02-05 14:30:00,148.91,148.94,148.88,148.91,18317.0,142.4301,142.4588,142.4014,142.4301,18317.0
2019-02-05 14:35:00,148.89,148.92,148.85,148.91,33990.0,142.411,142.4397,142.3727,142.4301,33990.0
2019-02-05 14:40:00,148.9,148.91,148.83,148.89,2277.0,142.4205,142.4301,142.3536,142.411,2277.0
2019-02-05 14:45:00,148.9,148.97,148.87,148.94,10849.0,142.4205,142.4875,142.3918,142.4588,10849.0
2019-02-05 14:50:00,148.94,148.97,148.89,148.91,6350.0,142.4588,142.4875,142.411,142.4301,6350.0
2019-02-05 14:55:00,148.92,148.99,148.91,148.97,27359.0,142.4397,142.5066,142.4301,142.4875,27359.0
2019-02-05 15:00:00,148.97,148.98,148.95,148.97,6377.0,142.4875,142.4971,142.4684,142.4875,6377.0
2019-02-05 15:05:00,148.95,149.06,148.95,149.06,7354.0,142.4684,142.5736,142.4684,142.5736,7354.0
2019-02-05 15:10:00,149.05,149.05,148.91,148.96,4842.0,142.564,142.564,142.4301,142.4779,4842.0
2019-02-05 15:15:00,148.94,149.05,148.92,149.05,8602.0,142.4588,142.564,142.4397,142.564,8602.0
2019-02-05 15:20:00,149.04,149.12,149.04,149.09,4780.0,142.5544,142.631,142.5544,142.6023,4780.0
2019-02-05 15:25:00,149.09,149.15,149.07,149.13,6214.0,142.6023,142.6597,142.5831,142.6405,6214.0
2019-02-05 15:30:00,149.15,149.18,149.11,149.17,11375.0,142.6597,142.6883,142.6214,142.6788,11375.0
2019-02-05 15:35:00,149.17,149.18,149.1,149.17,11576.0,142.6788,142.6883,142.6118,142.6788,11576.0
2019-02-05 15:40:00,149.16,149.21,149.05,149.06,34841.0,142.6692,142.717,142.564,142.5736,34841.0
2019-02-05 15:45:00,149.08,149.09,148.99,149.06,8407.0,142.5927,142.6023,142.5066,142.5736,8407.0
2019-02-05 15:50:00,149.04,149.04,148.97,148.97,25882.0,142.5544,142.5544,142.4875,142.4875,25882.0
2019-02-05 15:55:00,149.01,149.15,149.01,149.11,68558.0,142.5257,142.6597,142.5257,142.6214,68558.0
2019-02-06 09:30:00,149.04,149.21,148.88,149.09,56661.0,142.5544,142.717,142.4014,142.6023,56661.0
2019-02-06 09:35:00,149.09,149.11,148.77,148.78,17831.0,142.6023,142.6214,142.2962,142.3058,17831.0
2019-02-06 09:40:00,148.84,148.9,148.76,148.89,3130.0,142.3631,142.4205,142.2866,142.411,3130.0
2019-02-06 09:45:00,148.9,149.12,148.87,149.08,7810.0,142.4205,142.631,142.3918,142.5927,7810.0
2019-02-06 09:50:00,149.1,149.1,148.97,149.04,5388.0,142.6118,142.6118,142.4875,142.5544,5388.0
2019-02-06 09:55:00,149.01,149.02,148.73,148.73,677.0,142.5257,142.5353,142.2579,142.2579,677.0
2019-02-06 10:00:00,148.62,148.64,148.5,148.55,7005.0,142.1527,142.1718,142.0379,142.0858,7005.0
2019-02-06 10:05:00,148.66,148.66,148.47,148.47,2445.0,142.191,142.191,142.0092,142.0092,2445.0
2019-02-06 10:10:00,148.4,148.4,148.13,148.15,9813.0,141.9423,141.9423,141.684,141.7032,9813.0
2019-02-06 10:15:00,148.15,148.28,148.07,148.2,9994.0,141.7032,141.8275,141.6267,141.751,9994.0
2019-02-06 10:20:00,148.21,148.22,148.04,148.22,7167.0,141.7606,141.7701,141.598,141.7701,7167.0
2019-02-06 10:25:00,148.23,148.38,148.21,148.32,8977.0,141.7797,141.9232,141.7606,141.8658,8977.0
2019-02-06 10:30:00,148.29,148.53,148.29,148.5,3401.0,141.8371,142.0666,141.8371,142.0379,3401.0
2019-02-06 10:35:00,148.52,148.61,148.52,148.61,4145.0,142.0571,142.1432,142.0571,142.1432,4145.0
2019-02-06 10:40:00,148.62,148.7,148.58,148.7,14668.0,142.1527,142.2292,142.1145,142.2292,14668.0
2019-02-06 10:45:00,148.67,148.8,148.67,148.79,2605.0,142.2005,142.3249,142.2005,142.3153,2605.0
2019-02-06 10:50:00,148.79,148.9,148.76,148.86,14323.0,142.3153,142.4205,142.2866,142.3823,14323.0
2019-02-06 10:55:00,148.9,148.9,148.79,148.82,3571.0,142.4205,142.4205,142.3153,142.344,3571.0
2019-02-06 11:00:00,148.84,148.84,148.74,148.8,3229.0,142.3631,142.3631,142.2675,142.3249,3229.0
2019-02-06 11:05:00,148.87,148.94,148.85,148.9,4825.0,142.3918,142.4588,142.3727,142.4205,4825.0
2019-02-06 11:10:00,148.87,148.89,148.78,148.8,4917.0,142.3918,142.411,142.3058,142.3249,4917.0
2019-02-06 11:15:00,148.8,148.84,148.73,148.8,6530.0,142.3249,142.3631,142.2579,142.3249,6530.0
2019-02-06 11:20:00,148.76,148.88,148.62,148.62,8367.0,142.2866,142.4014,142.1527,142.1527,8367.0
2019-02-06 11:25:00,148.6,148.62,148.48,148.61,8710.0,142.1336,142.1527,142.0188,142.1432,8710.0
2019-02-06 11:30:00,148.68,148.8,148.68,148.73,5966.0,142.2101,142.3249,142.2101,142.2579,5966.0
2019-02-06 11:35:00,148.63,148.8,148.61,148.77,16604.0,142.1623,142.3249,142.1432,142.2962,16604.0
2019-02-06 11:40:00,148.78,148.78,148.7,148.7,3531.0,142.3058,142.3058,142.2292,142.2292,3531.0
2019-02-06 11:45:00,148.65,148.71,148.54,148.54,3751.0,142.1814,142.2388,142.0762,142.0762,3751.0
2019-02-06 11:50:00,148.59,148.64,148.49,148.55,2698.0,142.124,142.1718,142.0284,142.0858,2698.0
2019-02-06 11:55:00,148.55,148.61,148.48,148.55,6451.0,142.0858,142.1432,142.0188,142.0858,6451.0
2019-02-06 12:00:00,148.48,148.53,148.46,148.52,4239.0,142.0188,142.0666,141.9997,142.0571,4239.0
2019-02-06 12:05:00,148.53,148.55,148.38,148.39,3434.0,142.0666,142.0858,141.9232,141.9327,3434.0
2019-02-06 12:10:00,148.36,148.46,148.36,148.46,2916.0,141.904,141.9997,141.904,141.9997,2916.0
2019-02-06 12:15:00,148.44,148.44,148.33,148.36,5065.0,141.9806,141.9806,141.8753,141.904,5065.0
2019-02-06 12:20:00,148.44,148.47,148.44,148.47,3419.0,141.9806,142.0092,141.9806,142.0092,3419.0
2019-02-06 12:25:00,148.51,148.59,148.51,148.53,1916.0,142.0475,142.124,142.0475,142.0666,1916.0
2019-02-06 12:30:00,148.52,148.56,148.52,148.54,3129.0,142.0571,142.0953,142.0571,142.0762,3129.0
2019-02-06 12:35:00,148.58,148.59,148.52,148.55,4696.0,142.1145,142.124,142.0571,142.0858,4696.0
2019-02-06 12:40:00,148.6,148.63,148.57,148.62,2735.0,142.1336,142.1623,142.1049,142.1527,2735.0
2019-02-06 12:45:00,148.6,148.6,148.43,148.5,9936.0,142.1336,142.1336,141.971,142.0379,9936.0
2019-02-06 12:50:00,148.51,148.55,148.5,148.5,28686.0,142.0475,142.0858,142.0379,142.0379,28686.0
2019-02-06 12:55:00,148.49,148.56,148.49,148.54,3511.0,142.0284,142.0953,142.0284,142.0762,3511.0
2019-02-06 13:00:00,148.56,148.63,148.56,148.59,100564.0,142.0953,142.1623,142.0953,142.124,100564.0
2019-02-06 13:05:00,148.6,148.62,148.57,148.59,23850.0,142.1336,142.1527,142.1049,142.124,23850.0
2019-02-06 13:10:00,148.59,148.68,148.55,148.67,47930.0,142.124,142.2101,142.0858,142.2005,47930.0
2019-02-06 13:15:00,148.67,148.71,148.64,148.69,9552.0,142.2005,142.2388,142.1718,142.2197,9552.0
2019-02-06 13:20:00,148.68,148.69,148.64,148.65,20580.0,142.2101,142.2197,142.1718,142.1814,20580.0
2019-02-06 13:25:00,148.65,148.68,148.6,148.63,54064.0,142.1814,142.2101,142.1336,142.1623,54064.0
2019-02-06 13:30:00,148.63,148.7,148.61,148.68,3223.0,142.1623,142.2292,142.1432,142.2101,3223.0
2019-02-06 13:35:00,148.71,148.74,148.7,148.71,7763.0,142.2388,142.2675,142.2292,142.2388,7763.0
2019-02-06 13:40:00,148.71,148.71,148.67,148.69,4327.0,142.2388,142.2388,142.2005,142.2197,4327.0
2019-02-06 13:45:00,148.7,148.71,148.6,148.63,9513.0,142.2292,142.2388,142.1336,142.1623,9513.0
2019-02-06 13:50:00,148.63,148.64,148.54,148.57,4316.0,142.1623,142.1718,142.0762,142.1049,4316.0
2019-02-06 13:55:00,148.58,148.58,148.51,148.53,4104.0,142.1145,142.1145,142.0475,142.0666,4104.0
2019-02-06 14:00:00,148.51,148.52,148.42,148.46,6906.0,142.0475,142.0571,141.9614,141.9997,6906.0
2019-02-06 14:05:00,148.46,148.46,148.4,148.4,5344.0,141.9997,141.9997,141.9423,141.9423,5344.0
2019-02-06 14:10:00,148.4,148.4,148.31,148.35,5969.0,141.9423,141.9423,141.8562,141.8945,5969.0
2019-02-06 14:15:00,148.35,148.37,148.27,148.34,9365.0,141.8945,141.9136,141.8179,141.8849,9365.0
2019-02-06 14:20:00,148.33,148.46,148.32,148.42,10755.0,141.8753,141.9997,141.8658,141.9614,10755.0
2019-02-06 14:25:00,148.4,148.45,148.38,148.42,2435.0,141.9423,141.9901,141.9232,141.9614,2435.0
2019-02-06 14:30:00,148.39,148.42,148.29,148.32,19593.0,141.9327,141.9614,141.8371,141.8658,19593.0
2019-02-06 14:35:00,148.31,148.35,148.24,148.24,13322.0,141.8562,141.8945,141.7893,141.7893,13322.0
2019-02-06 14:40:00,148.25,148.4,148.25,148.39,3517.0,141.7988,141.9423,141.7988,141.9327,3517.0
2019-02-06 14:45:00,148.35,148.4,148.35,148.36,3164.0,141.8945,141.9423,141.8945,141.904,3164.0
2019-02-06 14:50:00,148.4,148.42,148.35,148.39,10845.0,141.9423,141.9614,141.8945,141.9327,10845.0
2019-02-06 14:55:00,148.39,148.5,148.36,148.48,4262.0,141.9327,142.0379,141.904,142.0188,4262.0
2019-02-06 15:00:00,148.47,148.52,148.44,148.44,4220.0,142.0092,142.0571,141.9806,141.9806,4220.0
2019-02-06 15:05:00,148.44,148.52,148.43,148.51,13480.0,141.9806,142.0571,141.971,142.0475,13480.0
2019-02-06 15:10:00,148.5,148.57,148.43,148.57,9100.0,142.0379,142.1049,141.971,142.1049,9100.0
2019-02-06 15:15:00,148.55,148.56,148.5,148.52,3960.0,142.0858,142.0953,142.0379,142.0571,3960.0
2019-02-06 15:20:00,148.53,148.56,148.52,148.54,3276.0,142.0666,142.0953,142.0571,142.0762,3276.0
2019-02-06 15:25:00,148.53,148.58,148.51,148.57,8436.0,142.0666,142.1145,142.0475,142.1049,8436.0
2019-02-06 15:30:00,148.53,148.54,148.47,148.48,11081.0,142.0666,142.0762,142.0092,142.0188,11081.0
2019-02-06 15:35:00,148.47,148.59,148.46,148.59,17526.0,142.0092,142.124,141.9997,142.124,17526.0
2019-02-06 15:40:00,148.59,148.6,148.54,148.54,13019.0,142.124,142.1336,142.0762,142.0762,13019.0
2019-02-06 15:45:00,148.54,148.64,148.5,148.62,8681.0,142.0762,142.1718,142.0379,142.1527,8681.0
2019-02-06 15:50:00,148.62,148.64,148.59,148.61,5429.0,142.1527,142.1718,142.124,142.1432,5429.0
2019-02-06 15:55:00,148.6,148.6,148.5,148.57,16638.0,142.1336,142.1336,142.0379,142.1049,16638.0
2019-02-07 09:30:00,147.43,147.47,147.04,147.25,22826.0,141.0145,141.0528,140.6415,140.8423,22826.0
2019-02-07 09:35:00,147.21,147.21,147.03,147.13,11421.0,140.8041,140.8041,140.6319,140.7276,11421.0
2019-02-07 09:40:00,147.08,147.23,147.04,147.18,7247.0,140.6797,140.8232,140.6415,140.7754,7247.0
2019-02-07 09:45:00,147.14,147.32,147.08,147.11,6347.0,140.7371,140.9093,140.6797,140.7084,6347.0
2019-02-07 09:50:00,147.17,147.26,147.17,147.18,6592.0,140.7658,140.8519,140.7658,140.7754,6592.0
2019-02-07 09:55:00,147.23,147.44,147.23,147.42,2937.0,140.8232,141.0241,140.8232,141.0049,2937.0
2019-02-07 10:00:00,147.37,147.37,147.19,147.19,7184.0,140.9571,140.9571,140.7849,140.7849,7184.0
2019-02-07 10:05:00,147.24,147.42,147.24,147.35,4393.0,140.8328,141.0049,140.8328,140.938,4393.0
2019-02-07 10:10:00,147.39,147.61,147.39,147.55,6728.0,140.9762,141.1867,140.9762,141.1293,6728.0
2019-02-07 10:15:00,147.55,147.59,147.39,147.39,7609.0,141.1293,141.1675,140.9762,140.9762,7609.0
2019-02-07 10:20:00,147.35,147.72,147.34,147.7,2395.0,140.938,141.2919,140.9284,141.2728,2395.0
2019-02-07 10:25:00,147.7,147.83,147.68,147.77,5046.0,141.2728,141.3971,141.2536,141.3397,5046.0
2019-02-07 10:30:00,147.9,147.9,147.83,147.88,2492.0,141.464,141.464,141.3971,141.4449,2492.0
2019-02-07 10:35:00,147.81,147.84,147.69,147.72,13726.0,141.378,141.4067,141.2632,141.2919,13726.0
2019-02-07 10:40:00,147.72,147.8,147.53,147.64,3662.0,141.2919,141.3684,141.1101,141.2154,3662.0
2019-02-07 10:45:00,147.66,147.66,147.48,147.48,2650.0,141.2345,141.2345,141.0623,141.0623,2650.0
2019-02-07 10:50:00,147.37,147.38,147.03,147.15,10072.0,140.9571,140.9667,140.6319,140.7467,10072.0
2019-02-07 10:55:00,147.15,147.16,146.97,147.0,13374.0,140.7467,140.7563,140.5745,140.6032,13374.0
2019-02-07 11:00:00,147.01,147.18,146.92,147.13,5743.0,140.6128,140.7754,140.5267,140.7276,5743.0
2019-02-07 11:05:00,147.11,147.11,147.0,147.03,5168.0,140.7084,140.7084,140.6032,140.6319,5168.0
2019-02-07 11:10:00,147.01,147.07,146.93,146.94,7963.0,140.6128,140.6702,140.5363,140.5458,7963.0
2019-02-07 11:15:00,146.94,147.03,146.91,146.92,3522.0,140.5458,140.6319,140.5171,140.5267,3522.0
2019-02-07 11:20:00,146.82,146.93,146.75,146.77,6363.0,140.431,140.5363,140.3641,140.3832,6363.0
2019-02-07 11:25:00,146.79,146.85,146.67,146.71,6571.0,140.4024,140.4597,140.2876,140.3258,6571.0
2019-02-07 11:30:00,146.7,146.71,146.21,146.27,30178.0,140.3163,140.3258,139.8476,139.905,30178.0
2019-02-07 11:35:00,146.26,146.55,146.23,146.53,9553.0,139.8954,140.1728,139.8667,140.1537,9553.0
2019-02-07 11:40:00,146.56,146.67,146.51,146.59,4647.0,140.1824,140.2876,140.1345,140.2111,4647.0
2019-02-07 11:45:00,146.59,146.61,146.36,146.36,5985.0,140.2111,140.2302,139.9911,139.9911,5985.0
2019-02-07 11:50:00,146.34,146.64,146.28,146.4,10750.0,139.9719,140.2589,139.9145,140.0293,10750.0
2019-02-07 11:55:00,146.4,146.47,146.25,146.25,8366.0,140.0293,140.0963,139.8858,139.8858,8366.0
2019-02-07 12:00:00,146.25,146.31,146.09,146.12,15714.0,139.8858,139.9432,139.7328,139.7615,15714.0
2019-02-07 12:05:00,146.19,146.4,146.17,146.4,3296.0,139.8285,140.0293,139.8093,140.0293,3296.0
2019-02-07 12:10:00,146.34,146.38,146.28,146.35,19457.0,139.9719,140.0102,139.9145,139.9815,19457.0
2019-02-07 12:15:00,146.29,146.45,146.28,146.44,5265.0,139.9241,140.0771,139.9145,140.0676,5265.0
2019-02-07 12:20:00,146.45,146.62,146.44,146.62,33800.0,140.0771,140.2397,140.0676,140.2397,33800.0
2019-02-07 12:25:00,146.56,146.56,146.45,146.45,4051.0,140.1824,140.1824,140.0771,140.0771,4051.0
2019-02-07 12:30:00,146.49,146.61,146.46,146.61,4489.0,140.1154,140.2302,140.0867,140.2302,4489.0
2019-02-07 12:35:00,146.61,146.67,146.51,146.59,4688.0,140.2302,140.2876,140.1345,140.2111,4688.0
2019-02-07 12:40:00,146.59,146.59,146.33,146.34,8729.0,140.2111,140.2111,139.9624,139.9719,8729.0
2019-02-07 12:45:00,146.31,146.38,146.27,146.32,8278.0,139.9432,140.0102,139.905,139.9528,8278.0
2019-02-07 12:50:00,146.36,146.36,146.18,146.18,4913.0,139.9911,139.9911,139.8189,139.8189,4913.0
2019-02-07 12:55:00,146.18,146.26,146.15,146.25,2388.0,139.8189,139.8954,139.7902,139.8858,2388.0
2019-02-07 13:00:00,146.3,146.63,146.29,146.62,4549.0,139.9337,140.2493,139.9241,140.2397,4549.0
2019-02-07 13:05:00,146.68,146.78,146.67,146.7,6868.0,140.2971,140.3928,140.2876,140.3163,6868.0
2019-02-07 13:10:00,146.73,146.73,146.6,146.63,6210.0,140.345,140.345,140.2206,140.2493,6210.0
2019-02-07 13:15:00,146.67,146.71,146.54,146.55,8449.0,140.2876,140.3258,140.1632,140.1728,8449.0
2019-02-07 13:20:00,146.58,146.67,146.56,146.66,3885.0,140.2015,140.2876,140.1824,140.278,3885.0
2019-02-07 13:25:00,146.67,146.78,146.62,146.71,3729.0,140.2876,140.3928,140.2397,140.3258,3729.0
2019-02-07 13:30:00,146.74,146.89,146.69,146.84,5696.0,140.3545,140.498,140.3067,140.4502,5696.0
2019-02-07 13:35:00,146.87,146.87,146.78,146.79,8529.0,140.4789,140.4789,140.3928,140.4024,8529.0
2019-02-07 13:40:00,146.78,146.79,146.72,146.74,1036.0,140.3928,140.4024,140.3354,140.3545,1036.0
2019-02-07 13:45:00,146.72,146.8,146.63,146.67,11851.0,140.3354,140.4119,140.2493,140.2876,11851.0
2019-02-07 13:50:00,146.71,146.81,146.68,146.74,7576.0,140.3258,140.4215,140.2971,140.3545,7576.0
2019-02-07 13:55:00,146.78,146.87,146.69,146.8,12842.0,140.3928,140.4789,140.3067,140.4119,12842.0
2019-02-07 14:00:00,146.71,146.71,146.61,146.67,7723.0,140.3258,140.3258,140.2302,140.2876,7723.0
2019-02-07 14:05:00,146.67,146.7,146.58,146.62,6734.0,140.2876,140.3163,140.2015,140.2397,6734.0
2019-02-07 14:10:00,146.59,146.59,146.46,146.49,4205.0,140.2111,140.2111,140.0867,140.1154,4205.0
2019-02-07 14:15:00,146.48,146.51,146.35,146.44,291054.0,140.1058,140.1345,139.9815,140.0676,291054.0
2019-02-07 14:20:00,146.42,146.52,146.41,146.48,7236.0,140.0485,140.1441,140.0389,140.1058,7236.0
2019-02-07 14:25:00,146.5,146.79,146.5,146.79,2972.0,140.125,140.4024,140.125,140.4024,2972.0
2019-02-07 14:30:00,146.81,146.86,146.75,146.82,10712.0,140.4215,140.4693,140.3641,140.431,10712.0
2019-02-07 14:35:00,146.89,146.89,146.73,146.76,25723.0,140.498,140.498,140.345,140.3737,25723.0
2019-02-07 14:40:00,146.76,146.82,146.72,146.77,6300.0,140.3737,140.431,140.3354,140.3832,6300.0
2019-02-07 14:45:00,146.72,146.83,146.66,146.69,30242.0,140.3354,140.4406,140.278,140.3067,30242.0
2019-02-07 14:50:00,146.71,146.76,146.62,146.71,17564.0,140.3258,140.3737,140.2397,140.3258,17564.0
2019-02-07 14:55:00,146.72,146.76,146.66,146.66,6607.0,140.3354,140.3737,140.278,140.278,6607.0
2019-02-07 15:00:00,146.7,146.79,146.54,146.54,4698.0,140.3163,140.4024,140.1632,140.1632,4698.0
2019-02-07 15:05:00,146.56,146.62,146.48,146.56,9534.0,140.1824,140.2397,140.1058,140.1824,9534.0
2019-02-07 15:10:00,146.53,146.59,146.52,146.55,4272.0,140.1537,140.2111,140.1441,140.1728,4272.0
2019-02-07 15:15:00,146.63,146.67,146.57,146.57,23179.0,140.2493,140.2876,140.1919,140.1919,23179.0
2019-02-07 15:20:00,146.67,146.69,146.57,146.67,12878.0,140.2876,140.3067,140.1919,140.2876,12878.0
2019-02-07 15:25:00,146.67,146.72,146.6,146.69,11431.0,140.2876,140.3354,140.2206,140.3067,11431.0
2019-02-07 15:30:00,146.71,146.76,146.54,146.58,11508.0,140.3258,140.3737,140.1632,140.2015,11508.0
2019-02-07 15:35:00,146.6,146.71,146.52,146.7,9276.0,140.2206,140.3258,140.1441,140.3163,9276.0
2019-02-07 15:40:00,146.72,147.03,146.72,146.94,12906.0,140.3354,140.6319,140.3354,140.5458,12906.0
2019-02-07 15:45:00,146.96,146.97,146.88,146.91,3270.0,140.565,140.5745,140.4884,140.5171,3270.0
2019-02-07 15:50:00,146.92,147.0,146.89,146.99,11137.0,140.5267,140.6032,140.498,140.5936,11137.0
2019-02-07 15:55:00,146.97,147.12,146.92,147.12,17061.0,140.5745,140.718,140.5267,140.718,17061.0
2019-02-08 09:30:00,146.14,146.44,146.0,146.44,23506.0,139.7806,140.0676,139.6467,140.0676,23506.0
2019-02-08 09:35:00,146.46,146.59,146.44,146.51,14667.0,140.0867,140.2111,140.0676,140.1345,14667.0
2019-02-08 09:40:00,146.53,146.6,146.45,146.51,3126.0,140.1537,140.2206,140.0771,140.1345,3126.0
2019-02-08 09:45:00,146.38,146.38,146.17,146.37,7849.0,140.0102,140.0102,139.8093,140.0006,7849.0
2019-02-08 09:50:00,146.35,146.37,146.24,146.24,4652.0,139.9815,140.0006,139.8763,139.8763,4652.0
2019-02-08 09:55:00,146.27,146.32,146.16,146.22,10519.0,139.905,139.9528,139.7998,139.8572,10519.0
2019-02-08 10:00:00,146.1,146.24,146.09,146.15,7315.0,139.7424,139.8763,139.7328,139.7902,7315.0
2019-02-08 10:05:00,146.24,146.46,146.24,146.46,1239.0,139.8763,140.0867,139.8763,140.0867,1239.0
2019-02-08 10:10:00,146.32,146.4,146.1,146.1,5762.0,139.9528,140.0293,139.7424,139.7424,5762.0
2019-02-08 10:15:00,146.17,146.19,146.02,146.09,7930.0,139.8093,139.8285,139.6659,139.7328,7930.0
2019-02-08 10:20:00,146.02,146.1,145.96,146.06,7111.0,139.6659,139.7424,139.6085,139.7041,7111.0
2019-02-08 10:25:00,146.05,146.26,146.05,146.23,2907.0,139.6946,139.8954,139.6946,139.8667,2907.0
2019-02-08 10:30:00,146.18,146.37,146.12,146.34,8226.0,139.8189,140.0006,139.7615,139.9719,8226.0
2019-02-08 10:35:00,146.3,146.54,146.29,146.53,3875.0,139.9337,140.1632,139.9241,140.1537,3875.0
2019-02-08 10:40:00,146.59,146.62,146.48,146.48,4396.0,140.2111,140.2397,140.1058,140.1058,4396.0
2019-02-08 10:45:00,146.5,146.5,146.35,146.36,4305.0,140.125,140.125,139.9815,139.9911,4305.0
2019-02-08 10:50:00,146.43,146.47,146.3,146.32,3055.0,140.058,140.0963,139.9337,139.9528,3055.0
2019-02-08 10:55:00,146.3,146.44,146.3,146.36,1772.0,139.9337,140.0676,139.9337,139.9911,1772.0
2019-02-08 11:00:00,146.37,146.37,146.14,146.17,10347.0,140.0006,140.0006,139.7806,139.8093,10347.0
2019-02-08 11:05:00,146.13,146.27,146.13,146.27,3928.0,139.7711,139.905,139.7711,139.905,3928.0
2019-02-08 11:10:00,146.24,146.3,146.16,146.28,6472.0,139.8763,139.9337,139.7998,139.9145,6472.0
2019-02-08 11:15:00,146.39,146.4,146.25,146.25,6799.0,140.0198,140.0293,139.8858,139.8858,6799.0
2019-02-08 11:20:00,146.27,146.39,146.22,146.35,5323.0,139.905,140.0198,139.8572,139.9815,5323.0
2019-02-08 11:25:00,146.37,146.38,146.29,146.31,5170.0,140.0006,140.0102,139.9241,139.9432,5170.0
2019-02-08 11:30:00,146.33,146.34,146.17,146.18,3513.0,139.9624,139.9719,139.8093,139.8189,3513.0
2019-02-08 11:35:00,146.15,146.19,146.09,146.15,3090.0,139.7902,139.8285,139.7328,139.7902,3090.0
2019-02-08 11:40:00,146.12,146.24,146.12,146.22,12605.0,139.7615,139.8763,139.7615,139.8572,12605.0
2019-02-08 11:45:00,146.26,146.26,145.98,146.11,10022.0,139.8954,139.8954,139.6276,139.7519,10022.0
2019-02-08 11:50:00,146.11,146.35,146.06,146.35,7241.0,139.7519,139.9815,139.7041,139.9815,7241.0
2019-02-08 11:55:00,146.34,146.5,146.33,146.5,2712.0,139.9719,140.125,139.9624,140.125,2712.0
2019-02-08 12:00:00,146.52,146.56,146.4,146.4,3662.0,140.1441,140.1824,140.0293,140.0293,3662.0
2019-02-08 12:05:00,146.41,146.44,146.29,146.29,2916.0,140.0389,140.0676,139.9241,139.9241,2916.0
2019-02-08 12:10:00,146.28,146.33,146.21,146.24,4045.0,139.9145,139.9624,139.8476,139.8763,4045.0
2019-02-08 12:15:00,146.28,146.41,146.25,146.41,7885.0,139.9145,140.0389,139.8858,140.0389,7885.0
2019-02-08 12:20:00,146.41,146.44,146.37,146.39,2970.0,140.0389,140.0676,140.0006,140.0198,2970.0
2019-02-08 12:25:00,146.41,146.44,146.37,146.43,4340.0,140.0389,140.0676,140.0006,140.058,4340.0
2019-02-08 12:30:00,146.45,146.53,146.44,146.46,2892.0,140.0771,140.1537,140.0676,140.0867,2892.0
2019-02-08 12:35:00,146.5,146.51,146.41,146.48,7002.0,140.125,140.1345,140.0389,140.1058,7002.0
2019-02-08 12:40:00,146.48,146.57,146.48,146.55,4656.0,140.1058,140.1919,140.1058,140.1728,4656.0
2019-02-08 12:45:00,146.56,146.64,146.56,146.64,11181.0,140.1824,140.2589,140.1824,140.2589,11181.0
2019-02-08 12:50:00,146.65,146.66,146.58,146.6,7864.0,140.2684,140.278,140.2015,140.2206,7864.0
2019-02-08 12:55:00,146.6,146.66,146.53,146.55,5184.0,140.2206,140.278,140.1537,140.1728,5184.0
2019-02-08 13:00:00,146.64,146.67,146.59,146.65,3276.0,140.2589,140.2876,140.2111,140.2684,3276.0
2019-02-08 13:05:00,146.67,146.68,146.6,146.68,3718.0,140.2876,140.2971,140.2206,140.2971,3718.0
2019-02-08 13:10:00,146.73,146.86,146.71,146.86,9188.0,140.345,140.4693,140.3258,140.4693,9188.0
2019-02-08 13:15:00,146.84,146.84,146.72,146.73,48925.0,140.4502,140.4502,140.3354,140.345,48925.0
2019-02-08 13:20:00,146.72,146.74,146.66,146.66,3267.0,140.3354,140.3545,140.278,140.278,3267.0
2019-02-08 13:25:00,146.65,146.71,146.64,146.71,2829.0,140.2684,140.3258,140.2589,140.3258,2829.0
2019-02-08 13:30:00,146.66,146.75,146.65,146.7,2400.0,140.278,140.3641,140.2684,140.3163,2400.0
2019-02-08 13:35:00,146.71,146.71,146.62,146.65,4702.0,140.3258,140.3258,140.2397,140.2684,4702.0
2019-02-08 13:40:00,146.64,146.78,146.64,146.75,14028.0,140.2589,140.3928,140.2589,140.3641,14028.0
2019-02-08 13:45:00,146.75,146.79,146.74,146.76,6658.0,140.3641,140.4024,140.3545,140.3737,6658.0
2019-02-08 13:50:00,146.77,146.81,146.75,146.76,12088.0,140.3832,140.4215,140.3641,140.3737,12088.0
2019-02-08 13:55:00,146.78,146.9,146.75,146.86,10285.0,140.3928,140.5076,140.3641,140.4693,10285.0
2019-02-08 14:00:00,146.87,146.94,146.79,146.8,9503.0,140.4789,140.5458,140.4024,140.4119,9503.0
2019-02-08 14:05:00,146.81,146.96,146.79,146.96,8867.0,140.4215,140.565,140.4024,140.565,8867.0
2019-02-08 14:10:00,146.94,147.09,146.93,147.07,6682.0,140.5458,140.6893,140.5363,140.6702,6682.0
2019-02-08 14:15:00,147.05,147.09,147.01,147.05,5131.0,140.651,140.6893,140.6128,140.651,5131.0
2019-02-08 14:20:00,147.09,147.1,147.07,147.09,3708.0,140.6893,140.6989,140.6702,140.6893,3708.0
2019-02-08 14:25:00,147.06,147.13,147.06,147.13,7794.0,140.6606,140.7276,140.6606,140.7276,7794.0
2019-02-08 14:30:00,147.12,147.21,147.1,147.2,4811.0,140.718,140.8041,140.6989,140.7945,4811.0
2019-02-08 14:35:00,147.21,147.23,147.09,147.13,12003.0,140.8041,140.8232,140.6893,140.7276,12003.0
2019-02-08 14:40:00,147.15,147.19,147.11,147.16,6922.0,140.7467,140.7849,140.7084,140.7563,6922.0
2019-02-08 14:45:00,147.2,147.26,147.15,147.18,10912.0,140.7945,140.8519,140.7467,140.7754,10912.0
2019-02-08 14:50:00,147.19,147.22,147.12,147.15,4545.0,140.7849,140.8136,140.718,140.7467,4545.0
2019-02-08 14:55:00,147.11,147.15,147.09,147.1,3108.0,140.7084,140.7467,140.6893,140.6989,3108.0
2019-02-08 15:00:00,147.08,147.08,146.99,146.99,5010.0,140.6797,140.6797,140.5936,140.5936,5010.0
2019-02-08 15:05:00,146.99,147.08,146.98,147.04,5235.0,140.5936,140.6797,140.5841,140.6415,5235.0
2019-02-08 15:10:00,147.03,147.21,147.03,147.21,14706.0,140.6319,140.8041,140.6319,140.8041,14706.0
2019-02-08 15:15:00,147.16,147.21,147.15,147.18,3065.0,140.7563,140.8041,140.7467,140.7754,3065.0
2019-02-08 15:20:00,147.17,147.24,147.15,147.15,3193.0,140.7658,140.8328,140.7467,140.7467,3193.0
2019-02-08 15:25:00,147.17,147.17,147.11,147.14,2856.0,140.7658,140.7658,140.7084,140.7371,2856.0
2019-02-08 15:30:00,147.17,147.19,147.06,147.11,20472.0,140.7658,140.7849,140.6606,140.7084,20472.0
2019-02-08 15:35:00,147.1,147.15,147.02,147.15,9605.0,140.6989,140.7467,140.6223,140.7467,9605.0
2019-02-08 15:40:00,147.11,147.12,147.02,147.02,6209.0,140.7084,140.718,140.6223,140.6223,6209.0
2019-02-08 15:45:00,147.04,147.11,147.03,147.04,13048.0,140.6415,140.7084,140.6319,140.6415,13048.0
2019-02-08 15:50:00,147.06,147.14,147.04,147.08,9928.0,140.6606,140.7371,140.6415,140.6797,9928.0
2019-02-08 15:55:00,147.1,147.5,147.07,147.5,32116.0,140.6989,141.0815,140.6702,141.0815,32116.0
2019-02-11 09:30:00,148.0,148.19,147.97,148.19,19209.0,141.5597,141.7414,141.531,141.7414,19209.0
2019-02-11 09:35:00,148.31,148.32,148.16,148.21,651.0,141.8562,141.8658,141.7127,141.7606,651.0
2019-02-11 09:40:00,148.02,148.02,147.86,147.9,3928.0,141.5788,141.5788,141.4258,141.464,3928.0
2019-02-11 09:45:00,147.89,147.9,147.75,147.85,7964.0,141.4545,141.464,141.3206,141.4162,7964.0
2019-02-11 09:50:00,147.72,147.88,147.7,147.83,7592.0,141.2919,141.4449,141.2728,141.3971,7592.0
2019-02-11 09:55:00,147.78,147.78,147.58,147.73,5152.0,141.3493,141.3493,141.158,141.3014,5152.0
2019-02-11 10:00:00,147.74,147.92,147.68,147.81,10133.0,141.311,141.4832,141.2536,141.378,10133.0
2019-02-11 10:05:00,147.85,147.93,147.8,147.92,3952.0,141.4162,141.4927,141.3684,141.4832,3952.0
2019-02-11 10:10:00,147.92,147.97,147.78,147.78,2277.0,141.4832,141.531,141.3493,141.3493,2277.0
2019-02-11 10:15:00,147.92,147.99,147.87,147.99,2366.0,141.4832,141.5501,141.4354,141.5501,2366.0
2019-02-11 10:20:00,148.01,148.01,147.62,147.68,7917.0,141.5693,141.5693,141.1962,141.2536,7917.0
2019-02-11 10:25:00,147.66,147.77,147.66,147.72,2067.0,141.2345,141.3397,141.2345,141.2919,2067.0
2019-02-11 10:30:00,147.7,147.84,147.6,147.83,1204.0,141.2728,141.4067,141.1771,141.3971,1204.0
2019-02-11 10:35:00,147.83,147.84,147.82,147.82,850.0,141.3971,141.4067,141.3875,141.3875,850.0
2019-02-11 10:40:00,147.83,147.91,147.83,147.9,2786.0,141.3971,141.4736,141.3971,141.464,2786.0
2019-02-11 10:45:00,147.89,148.01,147.85,147.89,6644.0,141.4545,141.5693,141.4162,141.4545,6644.0
2019-02-11 10:50:00,147.92,147.96,147.78,147.79,1741.0,141.4832,141.5214,141.3493,141.3588,1741.0
2019-02-11 10:55:00,147.8,147.9,147.77,147.83,41407.0,141.3684,141.464,141.3397,141.3971,41407.0
2019-02-11 11:00:00,147.83,147.94,147.76,147.81,5730.0,141.3971,141.5023,141.3301,141.378,5730.0
2019-02-11 11:05:00,147.82,147.86,147.47,147.5,5877.0,141.3875,141.4258,141.0528,141.0815,5877.0
2019-02-11 11:10:00,147.5,147.62,147.5,147.61,11924.0,141.0815,141.1962,141.0815,141.1867,11924.0
2019-02-11 11:15:00,147.67,147.81,147.67,147.81,7201.0,141.2441,141.378,141.2441,141.378,7201.0
2019-02-11 11:20:00,147.75,147.88,147.75,147.87,2297.0,141.3206,141.4449,141.3206,141.4354,2297.0
2019-02-11 11:25:00,147.89,147.89,147.77,147.77,3065.0,141.4545,141.4545,141.3397,141.3397,3065.0
2019-02-11 11:30:00,147.69,147.77,147.58,147.71,4138.0,141.2632,141.3397,141.158,141.2823,4138.0
2019-02-11 11:35:00,147.76,147.76,147.6,147.63,2569.0,141.3301,141.3301,141.1771,141.2058,2569.0
2019-02-11 11:40:00,147.64,147.75,147.64,147.68,4242.0,141.2154,141.3206,141.2154,141.2536,4242.0
2019-02-11 11:45:00,147.72,147.78,147.67,147.78,1839.0,141.2919,141.3493,141.2441,141.3493,1839.0
2019-02-11 11:50:00,147.77,147.77,147.59,147.64,2940.0,141.3397,141.3397,141.1675,141.2154,2940.0
2019-02-11 11:55:00,147.7,147.76,147.66,147.72,1462.0,141.2728,141.3301,141.2345,141.2919,1462.0
2019-02-11 12:00:00,147.73,147.81,147.68,147.77,2420.0,141.3014,141.378,141.2536,141.3397,2420.0
2019-02-11 12:05:00,147.79,147.84,147.79,147.83,1623.0,141.3588,141.4067,141.3588,141.3971,1623.0
2019-02-11 12:10:00,147.84,147.85,147.77,147.79,1585.0,141.4067,141.4162,141.3397,141.3588,1585.0
2019-02-11 12:15:00,147.81,147.81,147.73,147.73,2453.0,141.378,141.378,141.3014,141.3014,2453.0
2019-02-11 12:20:00,147.72,147.83,147.68,147.82,2807.0,141.2919,141.3971,141.2536,141.3875,2807.0
2019-02-11 12:25:00,147.86,147.93,147.86,147.92,23864.0,141.4258,141.4927,141.4258,141.4832,23864.0
2019-02-11 12:30:00,147.9,147.95,147.83,147.88,3688.0,141.464,141.5119,141.3971,141.4449,3688.0
2019-02-11 12:35:00,147.9,147.91,147.84,147.87,2222.0,141.464,141.4736,141.4067,141.4354,2222.0
2019-02-11 12:40:00,147.82,147.89,147.81,147.82,4359.0,141.3875,141.4545,141.378,141.3875,4359.0
2019-02-11 12:45:00,147.84,147.89,147.8,147.8,4516.0,141.4067,141.4545,141.3684,141.3684,4516.0
2019-02-11 12:50:00,147.83,147.83,147.74,147.8,4262.0,141.3971,141.3971,141.311,141.3684,4262.0
2019-02-11 12:55:00,147.8,147.85,147.8,147.85,7231.0,141.3684,141.4162,141.3684,141.4162,7231.0
2019-02-11 13:00:00,147.74,147.83,147.74,147.78,5870.0,141.311,141.3971,141.311,141.3493,5870.0
2019-02-11 13:05:00,147.8,147.84,147.8,147.83,1812.0,141.3684,141.4067,141.3684,141.3971,1812.0
2019-02-11 13:10:00,147.79,147.79,147.69,147.69,1663.0,141.3588,141.3588,141.2632,141.2632,1663.0
2019-02-11 13:15:00,147.72,147.72,147.7,147.71,961.0,141.2919,141.2919,141.2728,141.2823,961.0
2019-02-11 13:20:00,147.73,147.76,147.65,147.67,1838.0,141.3014,141.3301,141.2249,141.2441,1838.0
2019-02-11 13:25:00,147.67,147.68,147.6,147.63,1760.0,141.2441,141.2536,141.1771,141.2058,1760.0
2019-02-11 13:30:00,147.58,147.64,147.58,147.59,2920.0,141.158,141.2154,141.158,141.1675,2920.0
2019-02-11 13:35:00,147.58,147.67,147.55,147.64,7094.0,141.158,141.2441,141.1293,141.2154,7094.0
2019-02-11 13:40:00,147.54,147.56,147.51,147.52,2700.0,141.1197,141.1388,141.091,141.1006,2700.0
2019-02-11 13:45:00,147.44,147.52,147.44,147.5,1636.0,141.0241,141.1006,141.0241,141.0815,1636.0
2019-02-11 13:50:00,147.52,147.56,147.5,147.53,14883.0,141.1006,141.1388,141.0815,141.1101,14883.0
2019-02-11 13:55:00,147.51,147.6,147.5,147.56,3858.0,141.091,141.1771,141.0815,141.1388,3858.0
2019-02-11 14:00:00,147.56,147.59,147.49,147.59,4224.0,141.1388,141.1675,141.0719,141.1675,4224.0
2019-02-11 14:05:00,147.55,147.62,147.55,147.62,10933.0,141.1293,141.1962,141.1293,141.1962,10933.0
2019-02-11 14:10:00,147.58,147.69,147.57,147.65,12966.0,141.158,141.2632,141.1484,141.2249,12966.0
2019-02-11 14:15:00,147.64,147.64,147.53,147.53,3293.0,141.2154,141.2154,141.1101,141.1101,3293.0
2019-02-11 14:20:00,147.52,147.59,147.46,147.49,6027.0,141.1006,141.1675,141.0432,141.0719,6027.0
2019-02-11 14:25:00,147.5,147.55,147.5,147.51,13821.0,141.0815,141.1293,141.0815,141.091,13821.0
2019-02-11 14:30:00,147.5,147.57,147.5,147.55,16059.0,141.0815,141.1484,141.0815,141.1293,16059.0
2019-02-11 14:35:00,147.52,147.54,147.45,147.47,4827.0,141.1006,141.1197,141.0336,141.0528,4827.0
2019-02-11 14:40:00,147.49,147.65,147.48,147.56,7086.0,141.0719,141.2249,141.0623,141.1388,7086.0
2019-02-11 14:45:00,147.56,147.57,147.31,147.33,216293.0,141.1388,141.1484,140.8997,140.9189,216293.0
2019-02-11 14:50:00,147.35,147.42,147.33,147.4,3469.0,140.938,141.0049,140.9189,140.9858,3469.0
2019-02-11 14:55:00,147.4,147.5,147.39,147.46,8505.0,140.9858,141.0815,140.9762,141.0432,8505.0
2019-02-11 15:00:00,147.43,147.56,147.43,147.54,4981.0,141.0145,141.1388,141.0145,141.1197,4981.0
2019-02-11 15:05:00,147.55,147.61,147.53,147.6,2685.0,141.1293,141.1867,141.1101,141.1771,2685.0
2019-02-11 15:10:00,147.59,147.61,147.54,147.58,3517.0,141.1675,141.1867,141.1197,141.158,3517.0
2019-02-11 15:15:00,147.58,147.65,147.53,147.54,5493.0,141.158,141.2249,141.1101,141.1197,5493.0
2019-02-11 15:20:00,147.56,147.62,147.55,147.6,12066.0,141.1388,141.1962,141.1293,141.1771,12066.0
2019-02-11 15:25:00,147.61,147.67,147.6,147.63,6941.0,141.1867,141.2441,141.1771,141.2058,6941.0
2019-02-11 15:30:00,147.68,147.68,147.43,147.48,8892.0,141.2536,141.2536,141.0145,141.0623,8892.0
2019-02-11 15:35:00,147.47,147.58,147.47,147.55,6000.0,141.0528,141.158,141.0528,141.1293,6000.0
2019-02-11 15:40:00,147.53,147.58,147.48,147.51,35354.0,141.1101,141.158,141.0623,141.091,35354.0
2019-02-11 15:45:00,147.49,147.64,147.49,147.57,15575.0,141.0719,141.2154,141.0719,141.1484,15575.0
2019-02-11 15:50:00,147.62,147.74,147.57,147.72,6290.0,141.1962,141.311,141.1484,141.2919,6290.0
2019-02-11 15:55:00,147.69,147.75,147.58,147.62,23928.0,141.2632,141.3206,141.158,141.1962,23928.0
2019-02-12 09:30:00,148.75,148.75,148.53,148.6,20238.0,142.2771,142.2771,142.0666,142.1336,20238.0
2019-02-12 09:35:00,148.68,148.8,148.67,148.72,4689.0,142.2101,142.3249,142.2005,142.2484,4689.0
2019-02-12 09:40:00,148.79,148.88,148.75,148.79,6174.0,142.3153,142.4014,142.2771,142.3153,6174.0
2019-02-12 09:45:00,148.86,148.94,148.85,148.89,3963.0,142.3823,142.4588,142.3727,142.411,3963.0
2019-02-12 09:50:00,148.87,148.91,148.84,148.9,1897.0,142.3918,142.4301,142.3631,142.4205,1897.0
2019-02-12 09:55:00,148.94,148.96,148.84,148.86,2618.0,142.4588,142.4779,142.3631,142.3823,2618.0
2019-02-12 10:00:00,148.92,149.1,148.9,149.05,9621.0,142.4397,142.6118,142.4205,142.564,9621.0
2019-02-12 10:05:00,149.05,149.07,149.02,149.02,6547.0,142.564,142.5831,142.5353,142.5353,6547.0
2019-02-12 10:10:00,149.06,149.08,148.9,148.9,4242.0,142.5736,142.5927,142.4205,142.4205,4242.0
2019-02-12 10:15:00,148.94,149.07,148.93,149.06,8458.0,142.4588,142.5831,142.4492,142.5736,8458.0
2019-02-12 10:20:00,149.02,149.03,148.95,148.97,5884.0,142.5353,142.5449,142.4684,142.4875,5884.0
2019-02-12 10:25:00,149.03,149.04,148.91,148.91,4914.0,142.5449,142.5544,142.4301,142.4301,4914.0
2019-02-12 10:30:00,148.98,148.98,148.9,148.94,14349.0,142.4971,142.4971,142.4205,142.4588,14349.0
2019-02-12 10:35:00,148.91,149.0,148.91,148.99,8849.0,142.4301,142.5162,142.4301,142.5066,8849.0
2019-02-12 10:40:00,148.98,149.0,148.8,148.8,7218.0,142.4971,142.5162,142.3249,142.3249,7218.0
2019-02-12 10:45:00,148.81,148.91,148.81,148.89,5506.0,142.3344,142.4301,142.3344,142.411,5506.0
2019-02-12 10:50:00,148.88,149.08,148.88,149.08,2242.0,142.4014,142.5927,142.4014,142.5927,2242.0
2019-02-12 10:55:00,149.08,149.35,149.07,149.31,15592.0,142.5927,142.851,142.5831,142.8127,15592.0
2019-02-12 11:00:00,149.36,149.47,149.33,149.33,3591.0,142.8605,142.9657,142.8318,142.8318,3591.0
2019-02-12 11:05:00,149.33,149.38,149.29,149.35,3795.0,142.8318,142.8796,142.7936,142.851,3795.0
2019-02-12 11:10:00,149.35,149.47,149.34,149.47,4120.0,142.851,142.9657,142.8414,142.9657,4120.0
2019-02-12 11:15:00,149.47,149.47,149.4,149.42,4869.0,142.9657,142.9657,142.8988,142.9179,4869.0
2019-02-12 11:20:00,149.42,149.45,149.32,149.33,4743.0,142.9179,142.9466,142.8223,142.8318,4743.0
2019-02-12 11:25:00,149.35,149.45,149.35,149.45,2765.0,142.851,142.9466,142.851,142.9466,2765.0
2019-02-12 11:30:00,149.39,149.42,149.32,149.34,3468.0,142.8892,142.9179,142.8223,142.8414,3468.0
2019-02-12 11:35:00,149.35,149.38,149.3,149.36,4855.0,142.851,142.8796,142.8031,142.8605,4855.0
2019-02-12 11:40:00,149.39,149.44,149.38,149.39,2061.0,142.8892,142.937,142.8796,142.8892,2061.0
2019-02-12 11:45:00,149.37,149.37,149.28,149.33,3557.0,142.8701,142.8701,142.784,142.8318,3557.0
2019-02-12 11:50:00,149.34,149.44,149.33,149.44,4264.0,142.8414,142.937,142.8318,142.937,4264.0
2019-02-12 11:55:00,149.44,149.48,149.43,149.48,4462.0,142.937,142.9753,142.9275,142.9753,4462.0
2019-02-12 12:00:00,149.47,149.51,149.46,149.51,8245.0,142.9657,143.004,142.9562,143.004,8245.0
2019-02-12 12:05:00,149.48,149.49,149.38,149.41,2708.0,142.9753,142.9849,142.8796,142.9083,2708.0
2019-02-12 12:10:00,149.41,149.44,149.37,149.38,7246.0,142.9083,142.937,142.8701,142.8796,7246.0
2019-02-12 12:15:00,149.38,149.42,149.23,149.25,10321.0,142.8796,142.9179,142.7362,142.7553,10321.0
2019-02-12 12:20:00,149.25,149.33,149.25,149.3,3399.0,142.7553,142.8318,142.7553,142.8031,3399.0
2019-02-12 12:25:00,149.32,149.35,149.3,149.31,4022.0,142.8223,142.851,142.8031,142.8127,4022.0
2019-02-12 12:30:00,149.32,149.4,149.32,149.38,8450.0,142.8223,142.8988,142.8223,142.8796,8450.0
2019-02-12 12:35:00,149.41,149.46,149.4,149.44,3881.0,142.9083,142.9562,142.8988,142.937,3881.0
2019-02-12 12:40:00,149.42,149.43,149.37,149.37,2748.0,142.9179,142.9275,142.8701,142.8701,2748.0
2019-02-12 12:45:00,149.34,149.38,149.3,149.3,1329.0,142.8414,142.8796,142.8031,142.8031,1329.0
2019-02-12 12:50:00,149.3,149.36,149.28,149.31,3719.0,142.8031,142.8605,142.784,142.8127,3719.0
2019-02-12 12:55:00,149.31,149.38,149.31,149.36,2474.0,142.8127,142.8796,142.8127,142.8605,2474.0
2019-02-12 13:00:00,149.38,149.39,149.35,149.38,3725.0,142.8796,142.8892,142.851,142.8796,3725.0
2019-02-12 13:05:00,149.38,149.41,149.33,149.38,4878.0,142.8796,142.9083,142.8318,142.8796,4878.0
2019-02-12 13:10:00,149.39,149.41,149.36,149.36,3352.0,142.8892,142.9083,142.8605,142.8605,3352.0
2019-02-12 13:15:00,149.38,149.4,149.34,149.36,2909.0,142.8796,142.8988,142.8414,142.8605,2909.0
2019-02-12 13:20:00,149.37,149.44,149.37,149.42,21965.0,142.8701,142.937,142.8701,142.9179,21965.0
2019-02-12 13:25:00,149.44,149.51,149.43,149.47,4374.0,142.937,143.004,142.9275,142.9657,4374.0
2019-02-12 13:30:00,149.51,149.6,149.5,149.6,5184.0,143.004,143.0901,142.9944,143.0901,5184.0
2019-02-12 13:35:00,149.6,149.62,149.55,149.57,6598.0,143.0901,143.1092,143.0422,143.0614,6598.0
2019-02-12 13:40:00,149.57,149.6,149.55,149.6,7068.0,143.0614,143.0901,143.0422,143.0901,7068.0
2019-02-12 13:45:00,149.6,149.6,149.56,149.6,10392.0,143.0901,143.0901,143.0518,143.0901,10392.0
2019-02-12 13:50:00,149.6,149.7,149.6,149.68,6147.0,143.0901,143.1857,143.0901,143.1666,6147.0
2019-02-12 13:55:00,149.71,149.71,149.65,149.69,2835.0,143.1953,143.1953,143.1379,143.1762,2835.0
2019-02-12 14:00:00,149.7,149.7,149.59,149.63,7831.0,143.1857,143.1857,143.0805,143.1188,7831.0
2019-02-12 14:05:00,149.6,149.65,149.6,149.63,7727.0,143.0901,143.1379,143.0901,143.1188,7727.0
2019-02-12 14:10:00,149.64,149.66,149.61,149.63,19415.0,143.1283,143.1475,143.0996,143.1188,19415.0
2019-02-12 14:15:00,149.63,149.64,149.6,149.64,5630.0,143.1188,143.1283,143.0901,143.1283,5630.0
2019-02-12 14:20:00,149.66,149.71,149.65,149.7,7720.0,143.1475,143.1953,143.1379,143.1857,7720.0
2019-02-12 14:25:00,149.68,149.7,149.62,149.64,4018.0,143.1666,143.1857,143.1092,143.1283,4018.0
2019-02-12 14:30:00,149.63,149.64,149.59,149.61,2441.0,143.1188,143.1283,143.0805,143.0996,2441.0
2019-02-12 14:35:00,149.61,149.64,149.58,149.63,33941.0,143.0996,143.1283,143.0709,143.1188,33941.0
2019-02-12 14:40:00,149.62,149.66,149.59,149.64,9670.0,143.1092,143.1475,143.0805,143.1283,9670.0
2019-02-12 14:45:00,149.65,149.68,149.64,149.66,8513.0,143.1379,143.1666,143.1283,143.1475,8513.0
2019-02-12 14:50:00,149.67,149.68,149.59,149.59,18960.0,143.157,143.1666,143.0805,143.0805,18960.0
2019-02-12 14:55:00,149.59,149.63,149.47,149.47,5597.0,143.0805,143.1188,142.9657,142.9657,5597.0
2019-02-12 15:00:00,149.48,149.56,149.48,149.52,5813.0,142.9753,143.0518,142.9753,143.0136,5813.0
2019-02-12 15:05:00,149.51,149.58,149.51,149.55,16404.0,143.004,143.0709,143.004,143.0422,16404.0
2019-02-12 15:10:00,149.54,149.62,149.5,149.6,17285.0,143.0327,143.1092,142.9944,143.0901,17285.0
2019-02-12 15:15:00,149.59,149.63,149.57,149.59,5310.0,143.0805,143.1188,143.0614,143.0805,5310.0
2019-02-12 15:20:00,149.6,149.68,149.58,149.65,15947.0,143.0901,143.1666,143.0709,143.1379,15947.0
2019-02-12 15:25:00,149.64,149.71,149.64,149.69,5435.0,143.1283,143.1953,143.1283,143.1762,5435.0
2019-02-12 15:30:00,149.69,149.7,149.63,149.65,11980.0,143.1762,143.1857,143.1188,143.1379,11980.0
2019-02-12 15:35:00,149.63,149.65,149.54,149.55,23501.0,143.1188,143.1379,143.0327,143.0422,23501.0
2019-02-12 15:40:00,149.57,149.6,149.51,149.53,21828.0,143.0614,143.0901,143.004,143.0231,21828.0
2019-02-12 15:45:00,149.51,149.55,149.46,149.49,15579.0,143.004,143.0422,142.9562,142.9849,15579.0
2019-02-12 15:50:00,149.48,149.59,149.46,149.58,37466.0,142.9753,143.0805,142.9562,143.0709,37466.0
2019-02-12 15:55:00,149.57,149.65,149.53,149.57,35756.0,143.0614,143.1379,143.0231,143.0614,35756.0
2019-02-13 09:30:00,150.1,150.4,150.03,150.4,22402.0,143.5683,143.8553,143.5014,143.8553,22402.0
2019-02-13 09:35:00,150.38,150.53,150.31,150.5,27888.0,143.8361,143.9796,143.7692,143.9509,27888.0
2019-02-13 09:40:00,150.56,150.6,150.3,150.32,7083.0,144.0083,144.0466,143.7596,143.7787,7083.0
2019-02-13 09:45:00,150.4,150.5,150.33,150.43,6255.0,143.8553,143.9509,143.7883,143.884,6255.0
2019-02-13 09:50:00,150.47,150.48,150.4,150.45,3608.0,143.9222,143.9318,143.8553,143.9031,3608.0
2019-02-13 09:55:00,150.45,150.5,150.31,150.34,17372.0,143.9031,143.9509,143.7692,143.7979,17372.0
2019-02-13 10:00:00,150.39,150.44,150.29,150.36,19174.0,143.8457,143.8935,143.75,143.817,19174.0
2019-02-13 10:05:00,150.38,150.41,150.21,150.25,5092.0,143.8361,143.8648,143.6735,143.7118,5092.0
2019-02-13 10:10:00,150.23,150.32,150.08,150.12,6449.0,143.6927,143.7787,143.5492,143.5874,6449.0
2019-02-13 10:15:00,150.13,150.16,150.01,150.16,4406.0,143.597,143.6257,143.4822,143.6257,4406.0
2019-02-13 10:20:00,150.14,150.31,150.12,150.27,4664.0,143.6066,143.7692,143.5874,143.7309,4664.0
2019-02-13 10:25:00,150.28,150.39,150.28,150.35,8052.0,143.7405,143.8457,143.7405,143.8074,8052.0
2019-02-13 10:30:00,150.38,150.42,150.3,150.3,6482.0,143.8361,143.8744,143.7596,143.7596,6482.0
2019-02-13 10:35:00,150.45,150.55,150.4,150.43,5595.0,143.9031,143.9987,143.8553,143.884,5595.0
2019-02-13 10:40:00,150.39,150.53,150.39,150.53,6619.0,143.8457,143.9796,143.8457,143.9796,6619.0
2019-02-13 10:45:00,150.53,150.53,150.4,150.45,4599.0,143.9796,143.9796,143.8553,143.9031,4599.0
2019-02-13 10:50:00,150.46,150.52,150.31,150.38,21980.0,143.9126,143.97,143.7692,143.8361,21980.0
2019-02-13 10:55:00,150.37,150.4,150.32,150.35,1673.0,143.8266,143.8553,143.7787,143.8074,1673.0
2019-02-13 11:00:00,150.4,150.44,150.35,150.42,9024.0,143.8553,143.8935,143.8074,143.8744,9024.0
2019-02-13 11:05:00,150.45,150.47,150.37,150.39,4128.0,143.9031,143.9222,143.8266,143.8457,4128.0
2019-02-13 11:10:00,150.38,150.4,150.27,150.35,4429.0,143.8361,143.8553,143.7309,143.8074,4429.0
2019-02-13 11:15:00,150.32,150.33,150.19,150.22,3616.0,143.7787,143.7883,143.6544,143.6831,3616.0
2019-02-13 11:20:00,150.2,150.25,150.19,150.2,4236.0,143.664,143.7118,143.6544,143.664,4236.0
2019-02-13 11:25:00,150.18,150.18,150.08,150.1,2008.0,143.6448,143.6448,143.5492,143.5683,2008.0
2019-02-13 11:30:00,150.05,150.05,149.84,149.84,5831.0,143.5205,143.5205,143.3196,143.3196,5831.0
2019-02-13 11:35:00,149.83,149.93,149.82,149.86,2284.0,143.3101,143.4057,143.3005,143.3388,2284.0
2019-02-13 11:40:00,149.86,149.94,149.82,149.86,14887.0,143.3388,143.4153,143.3005,143.3388,14887.0
2019-02-13 11:45:00,149.86,149.98,149.85,149.95,2358.0,143.3388,143.4535,143.3292,143.4248,2358.0
2019-02-13 11:50:00,149.97,150.05,149.97,150.03,2596.0,143.444,143.5205,143.444,143.5014,2596.0
2019-02-13 11:55:00,150.07,150.13,150.06,150.13,2183.0,143.5396,143.597,143.5301,143.597,2183.0
2019-02-13 12:00:00,150.12,150.2,150.12,150.19,11354.0,143.5874,143.664,143.5874,143.6544,11354.0
2019-02-13 12:05:00,150.17,150.19,150.09,150.09,3266.0,143.6353,143.6544,143.5587,143.5587,3266.0
2019-02-13 12:10:00,150.08,150.1,150.04,150.08,8044.0,143.5492,143.5683,143.5109,143.5492,8044.0
2019-02-13 12:15:00,150.09,150.11,150.02,150.02,5580.0,143.5587,143.5779,143.4918,143.4918,5580.0
2019-02-13 12:20:00,150.01,150.05,149.96,149.96,14728.0,143.4822,143.5205,143.4344,143.4344,14728.0
2019-02-13 12:25:00,150.02,150.04,149.99,150.03,2777.0,143.4918,143.5109,143.4631,143.5014,2777.0
2019-02-13 12:30:00,149.99,150.07,149.99,150.04,4862.0,143.4631,143.5396,143.4631,143.5109,4862.0
2019-02-13 12:35:00,150.03,150.06,150.0,150.02,6827.0,143.5014,143.5301,143.4727,143.4918,6827.0
2019-02-13 12:40:00,150.05,150.1,150.05,150.09,1739.0,143.5205,143.5683,143.5205,143.5587,1739.0
2019-02-13 12:45:00,150.09,150.14,150.09,150.12,2634.0,143.5587,143.6066,143.5587,143.5874,2634.0
2019-02-13 12:50:00,150.11,150.11,149.96,150.02,5419.0,143.5779,143.5779,143.4344,143.4918,5419.0
2019-02-13 12:55:00,150.01,150.06,150.01,150.06,913.0,143.4822,143.5301,143.4822,143.5301,913.0
2019-02-13 13:00:00,150.05,150.09,150.04,150.08,2587.0,143.5205,143.5587,143.5109,143.5492,2587.0
2019-02-13 13:05:00,150.05,150.13,150.03,150.12,20213.0,143.5205,143.597,143.5014,143.5874,20213.0
2019-02-13 13:10:00,150.1,150.13,150.09,150.11,14809.0,143.5683,143.597,143.5587,143.5779,14809.0
2019-02-13 13:15:00,150.1,150.12,150.09,150.12,2695.0,143.5683,143.5874,143.5587,143.5874,2695.0
2019-02-13 13:20:00,150.12,150.17,150.09,150.16,5280.0,143.5874,143.6353,143.5587,143.6257,5280.0
2019-02-13 13:25:00,150.16,150.22,150.15,150.21,2535.0,143.6257,143.6831,143.6161,143.6735,2535.0
2019-02-13 13:30:00,150.19,150.22,150.18,150.19,2364.0,143.6544,143.6831,143.6448,143.6544,2364.0
2019-02-13 13:35:00,150.21,150.22,150.19,150.2,3384.0,143.6735,143.6831,143.6544,143.664,3384.0
2019-02-13 13:40:00,150.19,150.22,150.18,150.2,1614.0,143.6544,143.6831,143.6448,143.664,1614.0
2019-02-13 13:45:00,150.2,150.21,150.15,150.19,18381.0,143.664,143.6735,143.6161,143.6544,18381.0
2019-02-13 13:50:00,150.18,150.22,150.16,150.18,7091.0,143.6448,143.6831,143.6257,143.6448,7091.0
2019-02-13 13:55:00,150.19,150.21,150.15,150.15,3013.0,143.6544,143.6735,143.6161,143.6161,3013.0
2019-02-13 14:00:00,150.14,150.24,150.14,150.23,5162.0,143.6066,143.7022,143.6066,143.6927,5162.0
2019-02-13 14:05:00,150.22,150.22,150.18,150.19,4422.0,143.6831,143.6831,143.6448,143.6544,4422.0
2019-02-13 14:10:00,150.19,150.19,150.17,150.18,5418.0,143.6544,143.6544,143.6353,143.6448,5418.0
2019-02-13 14:15:00,150.19,150.2,150.17,150.19,2718.0,143.6544,143.664,143.6353,143.6544,2718.0
2019-02-13 14:20:00,150.17,150.2,150.16,150.19,3661.0,143.6353,143.664,143.6257,143.6544,3661.0
2019-02-13 14:25:00,150.19,150.24,150.17,150.24,2514.0,143.6544,143.7022,143.6353,143.7022,2514.0
2019-02-13 14:30:00,150.24,150.27,150.21,150.21,25948.0,143.7022,143.7309,143.6735,143.6735,25948.0
2019-02-13 14:35:00,150.25,150.25,150.2,150.21,17111.0,143.7118,143.7118,143.664,143.6735,17111.0
2019-02-13 14:40:00,150.24,150.31,150.23,150.31,17653.0,143.7022,143.7692,143.6927,143.7692,17653.0
2019-02-13 14:45:00,150.32,150.4,150.29,150.37,14589.0,143.7787,143.8553,143.75,143.8266,14589.0
2019-02-13 14:50:00,150.39,150.42,150.36,150.37,5398.0,143.8457,143.8744,143.817,143.8266,5398.0
2019-02-13 14:55:00,150.37,150.38,150.34,150.38,3298.0,143.8266,143.8361,143.7979,143.8361,3298.0
2019-02-13 15:00:00,150.36,150.4,150.32,150.32,17494.0,143.817,143.8553,143.7787,143.7787,17494.0
2019-02-13 15:05:00,150.31,150.33,150.27,150.29,11443.0,143.7692,143.7883,143.7309,143.75,11443.0
2019-02-13 15:10:00,150.29,150.36,150.28,150.34,4789.0,143.75,143.817,143.7405,143.7979,4789.0
2019-02-13 15:15:00,150.35,150.39,150.34,150.35,24649.0,143.8074,143.8457,143.7979,143.8074,24649.0
2019-02-13 15:20:00,150.37,150.4,150.34,150.39,10163.0,143.8266,143.8553,143.7979,143.8457,10163.0
2019-02-13 15:25:00,150.36,150.38,150.33,150.38,5018.0,143.817,143.8361,143.7883,143.8361,5018.0
2019-02-13 15:30:00,150.39,150.45,150.38,150.4,28948.0,143.8457,143.9031,143.8361,143.8553,28948.0
2019-02-13 15:35:00,150.41,150.43,150.36,150.38,8219.0,143.8648,143.884,143.817,143.8361,8219.0
2019-02-13 15:40:00,150.38,150.39,150.23,150.23,9851.0,143.8361,143.8457,143.6927,143.6927,9851.0
2019-02-13 15:45:00,150.22,150.22,149.97,150.06,7403.0,143.6831,143.6831,143.444,143.5301,7403.0
2019-02-13 15:50:00,150.06,150.08,149.94,150.01,7221.0,143.5301,143.5492,143.4153,143.4822,7221.0
2019-02-13 15:55:00,150.03,150.12,149.98,149.98,20354.0,143.5014,143.5874,143.4535,143.4535,20354.0
2019-02-14 09:30:00,149.4,149.47,149.04,149.22,14085.0,142.8988,142.9657,142.5544,142.7266,14085.0
2019-02-14 09:35:00,149.24,149.5,149.23,149.4,10302.0,142.7457,142.9944,142.7362,142.8988,10302.0
2019-02-14 09:40:00,149.46,149.46,149.3,149.31,11958.0,142.9562,142.9562,142.8031,142.8127,11958.0
2019-02-14 09:45:00,149.3,149.39,149.08,149.32,11701.0,142.8031,142.8892,142.5927,142.8223,11701.0
2019-02-14 09:50:00,149.21,149.42,149.21,149.35,6636.0,142.717,142.9179,142.717,142.851,6636.0
2019-02-14 09:55:00,149.43,149.64,149.43,149.61,6721.0,142.9275,143.1283,142.9275,143.0996,6721.0
2019-02-14 10:00:00,149.6,149.73,149.46,149.66,13958.0,143.0901,143.2144,142.9562,143.1475,13958.0
2019-02-14 10:05:00,149.72,149.81,149.69,149.72,15270.0,143.2049,143.2909,143.1762,143.2049,15270.0
2019-02-14 10:10:00,149.78,149.88,149.68,149.82,16633.0,143.2622,143.3579,143.1666,143.3005,16633.0
2019-02-14 10:15:00,149.86,149.92,149.84,149.92,3921.0,143.3388,143.3961,143.3196,143.3961,3921.0
2019-02-14 10:20:00,149.94,149.96,149.89,149.9,6972.0,143.4153,143.4344,143.3675,143.377,6972.0
2019-02-14 10:25:00,149.9,149.98,149.86,149.98,10341.0,143.377,143.4535,143.3388,143.4535,10341.0
2019-02-14 10:30:00,149.94,150.12,149.91,150.08,5805.0,143.4153,143.5874,143.3866,143.5492,5805.0
2019-02-14 10:35:00,150.08,150.1,149.41,149.5,10370.0,143.5492,143.5683,142.9083,142.9944,10370.0
2019-02-14 10:40:00,149.59,149.94,149.59,149.69,10449.0,143.0805,143.4153,143.0805,143.1762,10449.0
2019-02-14 10:45:00,149.69,149.88,149.69,149.88,1957.0,143.1762,143.3579,143.1762,143.3579,1957.0
2019-02-14 10:50:00,149.89,149.94,149.82,149.82,1383.0,143.3675,143.4153,143.3005,143.3005,1383.0
2019-02-14 10:55:00,149.78,149.89,149.61,149.74,5377.0,143.2622,143.3675,143.0996,143.224,5377.0
2019-02-14 11:00:00,149.79,149.83,149.53,149.54,1800.0,143.2718,143.3101,143.0231,143.0327,1800.0
2019-02-14 11:05:00,149.5,149.73,149.5,149.73,2784.0,142.9944,143.2144,142.9944,143.2144,2784.0
2019-02-14 11:10:00,149.74,149.76,149.59,149.67,3769.0,143.224,143.2431,143.0805,143.157,3769.0
2019-02-14 11:15:00,149.71,149.74,149.65,149.7,4093.0,143.1953,143.224,143.1379,143.1857,4093.0
2019-02-14 11:20:00,149.69,149.73,149.61,149.62,2026.0,143.1762,143.2144,143.0996,143.1092,2026.0
2019-02-14 11:25:00,149.65,149.66,149.6,149.66,4705.0,143.1379,143.1475,143.0901,143.1475,4705.0
2019-02-14 11:30:00,149.66,149.66,149.5,149.5,26409.0,143.1475,143.1475,142.9944,142.9944,26409.0
2019-02-14 11:35:00,149.55,149.68,149.53,149.68,16981.0,143.0422,143.1666,143.0231,143.1666,16981.0
2019-02-14 11:40:00,149.65,149.86,149.64,149.86,2182.0,143.1379,143.3388,143.1283,143.3388,2182.0
2019-02-14 11:45:00,149.88,149.96,149.88,149.92,4553.0,143.3579,143.4344,143.3579,143.3961,4553.0
2019-02-14 11:50:00,149.95,149.96,149.92,149.96,2300.0,143.4248,143.4344,143.3961,143.4344,2300.0
2019-02-14 11:55:00,149.93,149.98,149.92,149.94,2862.0,143.4057,143.4535,143.3961,143.4153,2862.0
2019-02-14 12:00:00,149.95,150.03,149.91,150.03,2387.0,143.4248,143.5014,143.3866,143.5014,2387.0
2019-02-14 12:05:00,150.0,150.1,150.0,150.08,6848.0,143.4727,143.5683,143.4727,143.5492,6848.0
2019-02-14 12:10:00,150.05,150.11,150.03,150.11,2880.0,143.5205,143.5779,143.5014,143.5779,2880.0
2019-02-14 12:15:00,150.14,150.31,150.12,150.31,8683.0,143.6066,143.7692,143.5874,143.7692,8683.0
2019-02-14 12:20:00,150.29,150.44,150.28,150.44,5559.0,143.75,143.8935,143.7405,143.8935,5559.0
2019-02-14 12:25:00,150.49,150.49,150.39,150.44,15621.0,143.9413,143.9413,143.8457,143.8935,15621.0
2019-02-14 12:30:00,150.43,150.43,150.34,150.38,2128.0,143.884,143.884,143.7979,143.8361,2128.0
2019-02-14 12:35:00,150.38,150.4,150.36,150.36,1109.0,143.8361,143.8553,143.817,143.817,1109.0
2019-02-14 12:40:00,150.35,150.37,150.33,150.35,2124.0,143.8074,143.8266,143.7883,143.8074,2124.0
2019-02-14 12:45:00,150.37,150.43,150.36,150.36,5606.0,143.8266,143.884,143.817,143.817,5606.0
2019-02-14 12:50:00,150.33,150.36,150.3,150.33,5581.0,143.7883,143.817,143.7596,143.7883,5581.0
2019-02-14 12:55:00,150.36,150.4,150.34,150.38,8039.0,143.817,143.8553,143.7979,143.8361,8039.0
2019-02-14 13:00:00,150.42,150.45,150.34,150.39,6657.0,143.8744,143.9031,143.7979,143.8457,6657.0
2019-02-14 13:05:00,150.37,150.38,150.33,150.36,7700.0,143.8266,143.8361,143.7883,143.817,7700.0
2019-02-14 13:10:00,150.4,150.4,150.35,150.35,2275.0,143.8553,143.8553,143.8074,143.8074,2275.0
2019-02-14 13:15:00,150.34,150.38,150.32,150.35,6480.0,143.7979,143.8361,143.7787,143.8074,6480.0
2019-02-14 13:20:00,150.32,150.34,150.23,150.32,2861.0,143.7787,143.7979,143.6927,143.7787,2861.0
2019-02-14 13:25:00,150.33,150.36,150.29,150.34,9234.0,143.7883,143.817,143.75,143.7979,9234.0
2019-02-14 13:30:00,150.4,150.4,150.37,150.38,1899.0,143.8553,143.8553,143.8266,143.8361,1899.0
2019-02-14 13:35:00,150.43,150.43,150.34,150.34,3393.0,143.884,143.884,143.7979,143.7979,3393.0
2019-02-14 13:40:00,150.34,150.38,150.33,150.35,9180.0,143.7979,143.8361,143.7883,143.8074,9180.0
2019-02-14 13:45:00,150.35,150.36,150.3,150.34,10193.0,143.8074,143.817,143.7596,143.7979,10193.0
2019-02-14 13:50:00,150.33,150.33,150.25,150.27,15081.0,143.7883,143.7883,143.7118,143.7309,15081.0
2019-02-14 13:55:00,150.24,150.31,150.21,150.27,10156.0,143.7022,143.7692,143.6735,143.7309,10156.0
2019-02-14 14:00:00,150.26,150.26,150.2,150.2,10413.0,143.7214,143.7214,143.664,143.664,10413.0
2019-02-14 14:05:00,150.2,150.29,150.19,150.29,7527.0,143.664,143.75,143.6544,143.75,7527.0
2019-02-14 14:10:00,150.32,150.37,150.3,150.32,4654.0,143.7787,143.8266,143.7596,143.7787,4654.0
2019-02-14 14:15:00,150.32,150.4,150.32,150.35,3414.0,143.7787,143.8553,143.7787,143.8074,3414.0
2019-02-14 14:20:00,150.3,150.37,150.29,150.36,7226.0,143.7596,143.8266,143.75,143.817,7226.0
2019-02-14 14:25:00,150.37,150.5,150.36,150.44,10052.0,143.8266,143.9509,143.817,143.8935,10052.0
2019-02-14 14:30:00,150.42,150.42,150.28,150.37,31388.0,143.8744,143.8744,143.7405,143.8266,31388.0
2019-02-14 14:35:00,150.38,150.4,150.35,150.37,8930.0,143.8361,143.8553,143.8074,143.8266,8930.0
2019-02-14 14:40:00,150.39,150.44,150.39,150.42,7335.0,143.8457,143.8935,143.8457,143.8744,7335.0
2019-02-14 14:45:00,150.42,150.45,150.36,150.38,4999.0,143.8744,143.9031,143.817,143.8361,4999.0
2019-02-14 14:50:00,150.38,150.38,150.28,150.37,3674.0,143.8361,143.8361,143.7405,143.8266,3674.0
2019-02-14 14:55:00,150.35,150.35,150.17,150.21,7805.0,143.8074,143.8074,143.6353,143.6735,7805.0
2019-02-14 15:00:00,150.25,150.3,150.24,150.27,6769.0,143.7118,143.7596,143.7022,143.7309,6769.0
2019-02-14 15:05:00,150.29,150.62,150.23,150.27,14490.0,143.75,144.0657,143.6927,143.7309,14490.0
2019-02-14 15:10:00,150.29,150.3,150.12,150.17,5930.0,143.75,143.7596,143.5874,143.6353,5930.0
2019-02-14 15:15:00,150.19,150.28,150.18,150.26,3840.0,143.6544,143.7405,143.6448,143.7214,3840.0
2019-02-14 15:20:00,150.24,150.27,150.21,150.25,20009.0,143.7022,143.7309,143.6735,143.7118,20009.0
2019-02-14 15:25:00,150.2,150.28,150.19,150.22,5846.0,143.664,143.7405,143.6544,143.6831,5846.0
2019-02-14 15:30:00,150.24,150.37,150.2,150.34,19483.0,143.7022,143.8266,143.664,143.7979,19483.0
2019-02-14 15:35:00,150.34,150.44,150.33,150.4,8770.0,143.7979,143.8935,143.7883,143.8553,8770.0
2019-02-14 15:40:00,150.36,150.36,150.3,150.31,4425.0,143.817,143.817,143.7596,143.7692,4425.0
2019-02-14 15:45:00,150.31,150.32,150.21,150.23,4519.0,143.7692,143.7787,143.6735,143.6927,4519.0
2019-02-14 15:50:00,150.21,150.3,150.14,150.22,13649.0,143.6735,143.7596,143.6066,143.6831,13649.0
2019-02-14 15:55:00,150.22,150.23,150.01,150.07,28022.0,143.6831,143.6927,143.4822,143.5396,28022.0
2019-02-15 09:30:00,151.15,151.15,150.95,150.98,15702.0,144.5726,144.5726,144.3813,144.41,15702.0
2019-02-15 09:35:00,150.98,150.98,150.84,150.91,5112.0,144.41,144.41,144.2761,144.3431,5112.0
2019-02-15 09:40:00,150.94,150.96,150.85,150.85,3442.0,144.3718,144.3909,144.2857,144.2857,3442.0
2019-02-15 09:45:00,150.91,151.13,150.89,151.05,7148.0,144.3431,144.5535,144.3239,144.477,7148.0
2019-02-15 09:50:00,150.97,150.98,150.66,150.72,7733.0,144.4005,144.41,144.1039,144.1613,7733.0
2019-02-15 09:55:00,150.71,150.81,150.69,150.78,2100.0,144.1518,144.2474,144.1326,144.2187,2100.0
2019-02-15 10:00:00,150.81,150.9,150.64,150.79,5361.0,144.2474,144.3335,144.0848,144.2283,5361.0
2019-02-15 10:05:00,150.73,150.79,150.63,150.69,5125.0,144.1709,144.2283,144.0753,144.1326,5125.0
2019-02-15 10:10:00,150.7,150.76,150.63,150.76,11006.0,144.1422,144.1996,144.0753,144.1996,11006.0
2019-02-15 10:15:00,150.74,150.92,150.74,150.92,10401.0,144.1805,144.3526,144.1805,144.3526,10401.0
2019-02-15 10:20:00,150.94,150.98,150.89,150.94,79134.0,144.3718,144.41,144.3239,144.3718,79134.0
2019-02-15 10:25:00,151.02,151.08,150.95,150.96,5195.0,144.4483,144.5057,144.3813,144.3909,5195.0
2019-02-15 10:30:00,150.95,151.01,150.95,150.97,3132.0,144.3813,144.4387,144.3813,144.4005,3132.0
2019-02-15 10:35:00,151.02,151.06,151.0,151.05,3617.0,144.4483,144.4865,144.4292,144.477,3617.0
2019-02-15 10:40:00,151.11,151.2,150.95,150.97,10095.0,144.5344,144.6204,144.3813,144.4005,10095.0
2019-02-15 10:45:00,151.08,151.09,150.98,150.98,5074.0,144.5057,144.5152,144.41,144.41,5074.0
2019-02-15 10:50:00,151.03,151.03,150.79,150.83,4238.0,144.4578,144.4578,144.2283,144.2665,4238.0
2019-02-15 10:55:00,150.85,150.89,150.75,150.75,3516.0,144.2857,144.3239,144.19,144.19,3516.0
2019-02-15 11:00:00,150.8,151.0,150.8,151.0,4462.0,144.2379,144.4292,144.2379,144.4292,4462.0
2019-02-15 11:05:00,150.95,150.96,150.8,150.86,4314.0,144.3813,144.3909,144.2379,144.2952,4314.0
2019-02-15 11:10:00,150.81,150.81,150.63,150.71,5182.0,144.2474,144.2474,144.0753,144.1518,5182.0
2019-02-15 11:15:00,150.68,150.71,150.59,150.59,7983.0,144.1231,144.1518,144.037,144.037,7983.0
2019-02-15 11:20:00,150.57,150.58,150.45,150.58,3283.0,144.0179,144.0274,143.9031,144.0274,3283.0
2019-02-15 11:25:00,150.57,150.71,150.57,150.69,2047.0,144.0179,144.1518,144.0179,144.1326,2047.0
2019-02-15 11:30:00,150.71,150.72,150.69,150.72,2063.0,144.1518,144.1613,144.1326,144.1613,2063.0
2019-02-15 11:35:00,150.72,150.73,150.61,150.63,3808.0,144.1613,144.1709,144.0561,144.0753,3808.0
2019-02-15 11:40:00,150.7,150.71,150.58,150.6,3393.0,144.1422,144.1518,144.0274,144.0466,3393.0
2019-02-15 11:45:00,150.63,150.69,150.55,150.65,5815.0,144.0753,144.1326,143.9987,144.0944,5815.0
2019-02-15 11:50:00,150.63,150.72,150.61,150.71,2354.0,144.0753,144.1613,144.0561,144.1518,2354.0
2019-02-15 11:55:00,150.77,150.77,150.73,150.73,2264.0,144.2092,144.2092,144.1709,144.1709,2264.0
2019-02-15 12:00:00,150.72,150.73,150.59,150.63,5834.0,144.1613,144.1709,144.037,144.0753,5834.0
2019-02-15 12:05:00,150.63,150.76,150.63,150.76,1501.0,144.0753,144.1996,144.0753,144.1996,1501.0
2019-02-15 12:10:00,150.75,150.84,150.74,150.84,2946.0,144.19,144.2761,144.1805,144.2761,2946.0
2019-02-15 12:15:00,150.86,150.87,150.81,150.86,1655.0,144.2952,144.3048,144.2474,144.2952,1655.0
2019-02-15 12:20:00,150.84,150.85,150.78,150.78,1432.0,144.2761,144.2857,144.2187,144.2187,1432.0
2019-02-15 12:25:00,150.79,150.87,150.78,150.84,1663.0,144.2283,144.3048,144.2187,144.2761,1663.0
2019-02-15 12:30:00,150.85,150.85,150.77,150.77,1550.0,144.2857,144.2857,144.2092,144.2092,1550.0
2019-02-15 12:35:00,150.77,150.81,150.76,150.81,2356.0,144.2092,144.2474,144.1996,144.2474,2356.0
2019-02-15 12:40:00,150.82,150.83,150.8,150.81,5101.0,144.257,144.2665,144.2379,144.2474,5101.0
2019-02-15 12:45:00,150.83,150.86,150.73,150.77,9609.0,144.2665,144.2952,144.1709,144.2092,9609.0
2019-02-15 12:50:00,150.78,150.78,150.69,150.7,4603.0,144.2187,144.2187,144.1326,144.1422,4603.0
2019-02-15 12:55:00,150.74,150.74,150.7,150.7,5001.0,144.1805,144.1805,144.1422,144.1422,5001.0
2019-02-15 13:00:00,150.72,150.76,150.67,150.71,4535.0,144.1613,144.1996,144.1135,144.1518,4535.0
2019-02-15 13:05:00,150.71,150.71,150.62,150.62,2103.0,144.1518,144.1518,144.0657,144.0657,2103.0
2019-02-15 13:10:00,150.61,150.64,150.6,150.6,4125.0,144.0561,144.0848,144.0466,144.0466,4125.0
2019-02-15 13:15:00,150.62,150.67,150.6,150.62,1867.0,144.0657,144.1135,144.0466,144.0657,1867.0
2019-02-15 13:20:00,150.62,150.62,150.59,150.59,2343.0,144.0657,144.0657,144.037,144.037,2343.0
2019-02-15 13:25:00,150.59,150.64,150.59,150.6,1933.0,144.037,144.0848,144.037,144.0466,1933.0
2019-02-15 13:30:00,150.52,150.58,150.52,150.58,2303.0,143.97,144.0274,143.97,144.0274,2303.0
2019-02-15 13:35:00,150.6,150.61,150.57,150.57,2799.0,144.0466,144.0561,144.0179,144.0179,2799.0
2019-02-15 13:40:00,150.59,150.61,150.56,150.57,10137.0,144.037,144.0561,144.0083,144.0179,10137.0
2019-02-15 13:45:00,150.59,150.64,150.57,150.6,8569.0,144.037,144.0848,144.0179,144.0466,8569.0
2019-02-15 13:50:00,150.61,150.69,150.6,150.69,1743.0,144.0561,144.1326,144.0466,144.1326,1743.0
2019-02-15 13:55:00,150.7,150.7,150.63,150.66,7803.0,144.1422,144.1422,144.0753,144.1039,7803.0
2019-02-15 14:00:00,150.65,150.74,150.62,150.72,213127.0,144.0944,144.1805,144.0657,144.1613,213127.0
2019-02-15 14:05:00,150.71,150.75,150.71,150.74,6820.0,144.1518,144.19,144.1518,144.1805,6820.0
2019-02-15 14:10:00,150.72,150.75,150.65,150.66,2872.0,144.1613,144.19,144.0944,144.1039,2872.0
2019-02-15 14:15:00,150.68,150.76,150.66,150.76,3555.0,144.1231,144.1996,144.1039,144.1996,3555.0
2019-02-15 14:20:00,150.73,150.76,150.7,150.75,3144.0,144.1709,144.1996,144.1422,144.19,3144.0
2019-02-15 14:25:00,150.76,150.76,150.68,150.69,9302.0,144.1996,144.1996,144.1231,144.1326,9302.0
2019-02-15 14:30:00,150.69,150.75,150.69,150.72,6768.0,144.1326,144.19,144.1326,144.1613,6768.0
2019-02-15 14:35:00,150.75,150.84,150.75,150.83,16270.0,144.19,144.2761,144.19,144.2665,16270.0
2019-02-15 14:40:00,150.82,150.85,150.81,150.83,4799.0,144.257,144.2857,144.2474,144.2665,4799.0
2019-02-15 14:45:00,150.85,150.9,150.85,150.88,6369.0,144.2857,144.3335,144.2857,144.3144,6369.0
2019-02-15 14:50:00,150.89,150.9,150.83,150.87,3276.0,144.3239,144.3335,144.2665,144.3048,3276.0
2019-02-15 14:55:00,150.88,150.94,150.84,150.92,11116.0,144.3144,144.3718,144.2761,144.3526,11116.0
2019-02-15 15:00:00,150.9,150.9,150.81,150.87,20181.0,144.3335,144.3335,144.2474,144.3048,20181.0
2019-02-15 15:05:00,150.89,150.9,150.84,150.85,11457.0,144.3239,144.3335,144.2761,144.2857,11457.0
2019-02-15 15:10:00,150.84,150.86,150.79,150.8,4909.0,144.2761,144.2952,144.2283,144.2379,4909.0
2019-02-15 15:15:00,150.8,150.8,150.71,150.75,9411.0,144.2379,144.2379,144.1518,144.19,9411.0
2019-02-15 15:20:00,150.72,150.8,150.72,150.78,3502.0,144.1613,144.2379,144.1613,144.2187,3502.0
2019-02-15 15:25:00,150.8,150.8,150.76,150.78,6539.0,144.2379,144.2379,144.1996,144.2187,6539.0
2019-02-15 15:30:00,150.78,150.86,150.77,150.85,8200.0,144.2187,144.2952,144.2092,144.2857,8200.0
2019-02-15 15:35:00,150.85,150.9,150.84,150.89,8972.0,144.2857,144.3335,144.2761,144.3239,8972.0
2019-02-15 15:40:00,150.89,151.0,150.89,151.0,9883.0,144.3239,144.4292,144.3239,144.4292,9883.0
2019-02-15 15:45:00,151.0,151.1,150.99,151.06,18686.0,144.4292,144.5248,144.4196,144.4865,18686.0
2019-02-15 15:50:00,151.06,151.06,150.89,150.93,23407.0,144.4865,144.4865,144.3239,144.3622,23407.0
2019-02-15 15:55:00,150.93,151.15,150.93,151.15,18609.0,144.3622,144.5726,144.3622,144.5726,18609.0
2019-02-19 09:30:00,150.74,150.94,150.74,150.89,28520.0,144.1805,144.3718,144.1805,144.3239,28520.0
2019-02-19 09:35:00,150.99,151.12,150.99,151.06,5150.0,144.4196,144.5439,144.4196,144.4865,5150.0
2019-02-19 09:40:00,151.13,151.15,151.07,151.12,6718.0,144.5535,144.5726,144.4961,144.5439,6718.0
2019-02-19 09:45:00,151.08,151.15,151.06,151.15,2861.0,144.5057,144.5726,144.4865,144.5726,2861.0
2019-02-19 09:50:00,151.13,151.23,151.1,151.17,13013.0,144.5535,144.6491,144.5248,144.5918,13013.0
2019-02-19 09:55:00,151.16,151.28,151.16,151.28,5295.0,144.5822,144.697,144.5822,144.697,5295.0
2019-02-19 10:00:00,151.3,151.32,151.22,151.24,4793.0,144.7161,144.7352,144.6396,144.6587,4793.0
2019-02-19 10:05:00,151.31,151.35,151.25,151.27,20420.0,144.7257,144.7639,144.6683,144.6874,20420.0
2019-02-19 10:10:00,151.28,151.39,151.27,151.39,4441.0,144.697,144.8022,144.6874,144.8022,4441.0
2019-02-19 10:15:00,151.38,151.41,151.3,151.36,7134.0,144.7926,144.8213,144.7161,144.7735,7134.0
2019-02-19 10:20:00,151.33,151.33,151.26,151.3,5316.0,144.7448,144.7448,144.6778,144.7161,5316.0
2019-02-19 10:25:00,151.31,151.36,151.31,151.36,10753.0,144.7257,144.7735,144.7257,144.7735,10753.0
2019-02-19 10:30:00,151.35,151.35,151.2,151.23,14610.0,144.7639,144.7639,144.6204,144.6491,14610.0
2019-02-19 10:35:00,151.2,151.2,151.08,151.09,8342.0,144.6204,144.6204,144.5057,144.5152,8342.0
2019-02-19 10:40:00,151.13,151.26,151.12,151.23,9438.0,144.5535,144.6778,144.5439,144.6491,9438.0
2019-02-19 10:45:00,151.24,151.25,151.16,151.2,10587.0,144.6587,144.6683,144.5822,144.6204,10587.0
2019-02-19 10:50:00,151.2,151.23,151.15,151.15,3772.0,144.6204,144.6491,144.5726,144.5726,3772.0
2019-02-19 10:55:00,151.16,151.21,151.16,151.18,5620.0,144.5822,144.63,144.5822,144.6013,5620.0
2019-02-19 11:00:00,151.19,151.27,151.18,151.26,5468.0,144.6109,144.6874,144.6013,144.6778,5468.0
2019-02-19 11:05:00,151.26,151.27,151.22,151.27,4661.0,144.6778,144.6874,144.6396,144.6874,4661.0
2019-02-19 11:10:00,151.27,151.29,151.22,151.26,3102.0,144.6874,144.7065,144.6396,144.6778,3102.0
2019-02-19 11:15:00,151.3,151.32,151.26,151.29,5952.0,144.7161,144.7352,144.6778,144.7065,5952.0
2019-02-19 11:20:00,151.25,151.28,151.22,151.22,19657.0,144.6683,144.697,144.6396,144.6396,19657.0
2019-02-19 11:25:00,151.19,151.2,151.1,151.12,4775.0,144.6109,144.6204,144.5248,144.5439,4775.0
2019-02-19 11:30:00,151.15,151.18,151.14,151.17,5818.0,144.5726,144.6013,144.5631,144.5918,5818.0
2019-02-19 11:35:00,151.2,151.35,151.19,151.28,2962.0,144.6204,144.7639,144.6109,144.697,2962.0
2019-02-19 11:40:00,151.28,151.32,151.27,151.28,4557.0,144.697,144.7352,144.6874,144.697,4557.0
2019-02-19 11:45:00,151.34,151.58,151.34,151.51,46836.0,144.7544,144.9839,144.7544,144.917,46836.0
2019-02-19 11:50:00,151.49,151.53,151.43,151.53,7035.0,144.8978,144.9361,144.8404,144.9361,7035.0
2019-02-19 11:55:00,151.51,151.61,151.49,151.61,10164.0,144.917,145.0126,144.8978,145.0126,10164.0
2019-02-19 12:00:00,151.57,151.57,151.5,151.52,5204.0,144.9743,144.9743,144.9074,144.9265,5204.0
2019-02-19 12:05:00,151.52,151.54,151.46,151.48,2595.0,144.9265,144.9457,144.8691,144.8883,2595.0
2019-02-19 12:10:00,151.48,151.5,151.47,151.47,2692.0,144.8883,144.9074,144.8787,144.8787,2692.0
2019-02-19 12:15:00,151.49,151.52,151.47,151.47,3655.0,144.8978,144.9265,144.8787,144.8787,3655.0
2019-02-19 12:20:00,151.49,151.55,151.49,151.5,2038.0,144.8978,144.9552,144.8978,144.9074,2038.0
2019-02-19 12:25:00,151.49,151.51,151.48,151.51,5908.0,144.8978,144.917,144.8883,144.917,5908.0
2019-02-19 12:30:00,151.52,151.54,151.44,151.44,1923.0,144.9265,144.9457,144.85,144.85,1923.0
2019-02-19 12:35:00,151.47,151.48,151.45,151.46,5463.0,144.8787,144.8883,144.8596,144.8691,5463.0
2019-02-19 12:40:00,151.45,151.51,151.45,151.5,5374.0,144.8596,144.917,144.8596,144.9074,5374.0
2019-02-19 12:45:00,151.51,151.53,151.5,151.5,2869.0,144.917,144.9361,144.9074,144.9074,2869.0
2019-02-19 12:50:00,151.48,151.48,151.42,151.47,3146.0,144.8883,144.8883,144.8309,144.8787,3146.0
2019-02-19 12:55:00,151.48,151.5,151.44,151.44,8951.0,144.8883,144.9074,144.85,144.85,8951.0
2019-02-19 13:00:00,151.45,151.45,151.38,151.39,1818.0,144.8596,144.8596,144.7926,144.8022,1818.0
2019-02-19 13:05:00,151.39,151.39,151.34,151.36,5846.0,144.8022,144.8022,144.7544,144.7735,5846.0
2019-02-19 13:10:00,151.34,151.4,151.34,151.39,4700.0,144.7544,144.8117,144.7544,144.8022,4700.0
2019-02-19 13:15:00,151.39,151.42,151.38,151.39,3394.0,144.8022,144.8309,144.7926,144.8022,3394.0
2019-02-19 13:20:00,151.39,151.41,151.38,151.38,3440.0,144.8022,144.8213,144.7926,144.7926,3440.0
2019-02-19 13:25:00,151.37,151.4,151.37,151.39,3022.0,144.783,144.8117,144.783,144.8022,3022.0
2019-02-19 13:30:00,151.38,151.38,151.29,151.34,6702.0,144.7926,144.7926,144.7065,144.7544,6702.0
2019-02-19 13:35:00,151.35,151.37,151.32,151.36,2694.0,144.7639,144.783,144.7352,144.7735,2694.0
2019-02-19 13:40:00,151.38,151.41,151.35,151.4,11099.0,144.7926,144.8213,144.7639,144.8117,11099.0
2019-02-19 13:45:00,151.41,151.42,151.37,151.37,5789.0,144.8213,144.8309,144.783,144.783,5789.0
2019-02-19 13:50:00,151.38,151.4,151.36,151.36,4755.0,144.7926,144.8117,144.7735,144.7735,4755.0
2019-02-19 13:55:00,151.35,151.37,151.34,151.36,9502.0,144.7639,144.783,144.7544,144.7735,9502.0
2019-02-19 14:00:00,151.35,151.41,151.33,151.4,3834.0,144.7639,144.8213,144.7448,144.8117,3834.0
2019-02-19 14:05:00,151.4,151.46,151.4,151.45,9337.0,144.8117,144.8691,144.8117,144.8596,9337.0
2019-02-19 14:10:00,151.46,151.47,151.42,151.45,6507.0,144.8691,144.8787,144.8309,144.8596,6507.0
2019-02-19 14:15:00,151.45,151.47,151.43,151.47,2329.0,144.8596,144.8787,144.8404,144.8787,2329.0
2019-02-19 14:20:00,151.47,151.52,151.45,151.5,5505.0,144.8787,144.9265,144.8596,144.9074,5505.0
2019-02-19 14:25:00,151.52,151.53,151.5,151.52,3136.0,144.9265,144.9361,144.9074,144.9265,3136.0
2019-02-19 14:30:00,151.55,151.58,151.53,151.56,3546.0,144.9552,144.9839,144.9361,144.9648,3546.0
2019-02-19 14:35:00,151.55,151.6,151.54,151.57,46914.0,144.9552,145.003,144.9457,144.9743,46914.0
2019-02-19 14:40:00,151.59,151.68,151.59,151.68,30530.0,144.9935,145.0796,144.9935,145.0796,30530.0
2019-02-19 14:45:00,151.68,151.69,151.64,151.67,40360.0,145.0796,145.0891,145.0413,145.07,40360.0
2019-02-19 14:50:00,151.65,151.7,151.63,151.7,23524.0,145.0509,145.0987,145.0317,145.0987,23524.0
2019-02-19 14:55:00,151.7,151.73,151.69,151.7,6248.0,145.0987,145.1274,145.0891,145.0987,6248.0
2019-02-19 15:00:00,151.7,151.7,151.64,151.64,18210.0,145.0987,145.0987,145.0413,145.0413,18210.0
2019-02-19 15:05:00,151.64,151.72,151.64,151.7,15163.0,145.0413,145.1178,145.0413,145.0987,15163.0
2019-02-19 15:10:00,151.71,151.71,151.65,151.68,5845.0,145.1083,145.1083,145.0509,145.0796,5845.0
2019-02-19 15:15:00,151.66,151.66,151.6,151.61,6909.0,145.0604,145.0604,145.003,145.0126,6909.0
2019-02-19 15:20:00,151.62,151.62,151.55,151.56,6460.0,145.0222,145.0222,144.9552,144.9648,6460.0
2019-02-19 15:25:00,151.56,151.56,151.5,151.53,4902.0,144.9648,144.9648,144.9074,144.9361,4902.0
2019-02-19 15:30:00,151.52,151.58,151.52,151.56,8340.0,144.9265,144.9839,144.9265,144.9648,8340.0
2019-02-19 15:35:00,151.58,151.64,151.54,151.54,7877.0,144.9839,145.0413,144.9457,144.9457,7877.0
2019-02-19 15:40:00,151.55,151.62,151.5,151.59,13570.0,144.9552,145.0222,144.9074,144.9935,13570.0
2019-02-19 15:45:00,151.59,151.59,151.44,151.44,14047.0,144.9935,144.9935,144.85,144.85,14047.0
2019-02-19 15:50:00,151.43,151.47,151.42,151.43,38432.0,144.8404,144.8787,144.8309,144.8404,38432.0
2019-02-19 15:55:00,151.43,151.43,151.26,151.31,24758.0,144.8404,144.8404,144.6778,144.7257,24758.0
2019-02-20 09:30:00,151.41,151.51,151.08,151.48,16133.0,144.8213,144.917,144.5057,144.8883,16133.0
2019-02-20 09:35:00,151.47,151.55,151.44,151.46,3359.0,144.8787,144.9552,144.85,144.8691,3359.0
2019-02-20 09:40:00,151.5,151.61,151.45,151.46,5386.0,144.9074,145.0126,144.8596,144.8691,5386.0
2019-02-20 09:45:00,151.47,151.48,151.4,151.45,4423.0,144.8787,144.8883,144.8117,144.8596,4423.0
2019-02-20 09:50:00,151.46,151.61,151.46,151.61,3965.0,144.8691,145.0126,144.8691,145.0126,3965.0
2019-02-20 09:55:00,151.59,151.67,151.59,151.64,2475.0,144.9935,145.07,144.9935,145.0413,2475.0
2019-02-20 10:00:00,151.66,151.66,151.58,151.6,9902.0,145.0604,145.0604,144.9839,145.003,9902.0
2019-02-20 10:05:00,151.59,151.59,151.51,151.54,2234.0,144.9935,144.9935,144.917,144.9457,2234.0
2019-02-20 10:10:00,151.54,151.59,151.42,151.42,5775.0,144.9457,144.9935,144.8309,144.8309,5775.0
2019-02-20 10:15:00,151.4,151.62,151.4,151.6,12198.0,144.8117,145.0222,144.8117,145.003,12198.0
2019-02-20 10:20:00,151.57,151.58,151.51,151.54,3516.0,144.9743,144.9839,144.917,144.9457,3516.0
2019-02-20 10:25:00,151.58,151.65,151.56,151.63,2739.0,144.9839,145.0509,144.9648,145.0317,2739.0
2019-02-20 10:30:00,151.69,151.71,151.64,151.65,2036.0,145.0891,145.1083,145.0413,145.0509,2036.0
2019-02-20 10:35:00,151.66,151.68,151.63,151.68,1884.0,145.0604,145.0796,145.0317,145.0796,1884.0
2019-02-20 10:40:00,151.71,151.73,151.67,151.71,3092.0,145.1083,145.1274,145.07,145.1083,3092.0
2019-02-20 10:45:00,151.73,151.73,151.64,151.66,2725.0,145.1274,145.1274,145.0413,145.0604,2725.0
2019-02-20 10:50:00,151.68,151.69,151.63,151.67,3435.0,145.0796,145.0891,145.0317,145.07,3435.0
2019-02-20 10:55:00,151.66,151.66,151.62,151.62,2727.0,145.0604,145.0604,145.0222,145.0222,2727.0
2019-02-20 11:00:00,151.58,151.6,151.53,151.56,13213.0,144.9839,145.003,144.9361,144.9648,13213.0
2019-02-20 11:05:00,151.58,151.62,151.56,151.59,2809.0,144.9839,145.0222,144.9648,144.9935,2809.0
2019-02-20 11:10:00,151.6,151.6,151.54,151.57,1855.0,145.003,145.003,144.9457,144.9743,1855.0
2019-02-20 11:15:00,151.55,151.56,151.51,151.55,4753.0,144.9552,144.9648,144.917,144.9552,4753.0
2019-02-20 11:20:00,151.54,151.56,151.49,151.5,5559.0,144.9457,144.9648,144.8978,144.9074,5559.0
2019-02-20 11:25:00,151.5,151.59,151.49,151.58,2434.0,144.9074,144.9935,144.8978,144.9839,2434.0
2019-02-20 11:30:00,151.57,151.6,151.56,151.59,2764.0,144.9743,145.003,144.9648,144.9935,2764.0
2019-02-20 11:35:00,151.55,151.59,151.54,151.58,8073.0,144.9552,144.9935,144.9457,144.9839,8073.0
2019-02-20 11:40:00,151.59,151.7,151.59,151.7,5264.0,144.9935,145.0987,144.9935,145.0987,5264.0
2019-02-20 11:45:00,151.65,151.66,151.59,151.65,2744.0,145.0509,145.0604,144.9935,145.0509,2744.0
2019-02-20 11:50:00,151.65,151.7,151.62,151.66,5465.0,145.0509,145.0987,145.0222,145.0604,5465.0
2019-02-20 11:55:00,151.66,151.67,151.59,151.6,2849.0,145.0604,145.07,144.9935,145.003,2849.0
2019-02-20 12:00:00,151.61,151.62,151.57,151.57,3106.0,145.0126,145.0222,144.9743,144.9743,3106.0
2019-02-20 12:05:00,151.53,151.54,151.35,151.41,4479.0,144.9361,144.9457,144.7639,144.8213,4479.0
2019-02-20 12:10:00,151.4,151.47,151.39,151.47,6094.0,144.8117,144.8787,144.8022,144.8787,6094.0
2019-02-20 12:15:00,151.44,151.46,151.38,151.44,10047.0,144.85,144.8691,144.7926,144.85,10047.0
2019-02-20 12:20:00,151.43,151.44,151.28,151.31,2795.0,144.8404,144.85,144.697,144.7257,2795.0
2019-02-20 12:25:00,151.28,151.28,150.98,150.98,8631.0,144.697,144.697,144.41,144.41,8631.0
2019-02-20 12:30:00,150.96,151.06,150.93,150.97,2351.0,144.3909,144.4865,144.3622,144.4005,2351.0
2019-02-20 12:35:00,150.96,151.1,150.96,151.09,3297.0,144.3909,144.5248,144.3909,144.5152,3297.0
2019-02-20 12:40:00,151.1,151.13,151.09,151.11,3172.0,144.5248,144.5535,144.5152,144.5344,3172.0
2019-02-20 12:45:00,151.11,151.12,151.06,151.08,4693.0,144.5344,144.5439,144.4865,144.5057,4693.0
2019-02-20 12:50:00,151.0,151.0,150.89,150.9,3567.0,144.4292,144.4292,144.3239,144.3335,3567.0
2019-02-20 12:55:00,150.81,150.94,150.79,150.91,14398.0,144.2474,144.3718,144.2283,144.3431,14398.0
2019-02-20 13:00:00,150.9,151.05,150.9,151.03,2599.0,144.3335,144.477,144.3335,144.4578,2599.0
2019-02-20 13:05:00,151.05,151.1,151.05,151.1,2132.0,144.477,144.5248,144.477,144.5248,2132.0
2019-02-20 13:10:00,151.1,151.14,151.09,151.12,360.0,144.5248,144.5631,144.5152,144.5439,360.0
2019-02-20 13:15:00,151.2,151.24,151.18,151.24,5330.0,144.6204,144.6587,144.6013,144.6587,5330.0
2019-02-20 13:20:00,151.24,151.26,151.23,151.24,3269.0,144.6587,144.6778,144.6491,144.6587,3269.0
2019-02-20 13:25:00,151.23,151.35,151.23,151.35,3036.0,144.6491,144.7639,144.6491,144.7639,3036.0
2019-02-20 13:30:00,151.34,151.37,151.28,151.3,1311.0,144.7544,144.783,144.697,144.7161,1311.0
2019-02-20 13:35:00,151.31,151.32,151.26,151.28,9250.0,144.7257,144.7352,144.6778,144.697,9250.0
2019-02-20 13:40:00,151.28,151.28,151.24,151.28,1420.0,144.697,144.697,144.6587,144.697,1420.0
2019-02-20 13:45:00,151.32,151.36,151.32,151.33,1753.0,144.7352,144.7735,144.7352,144.7448,1753.0
2019-02-20 13:50:00,151.3,151.47,151.29,151.47,10153.0,144.7161,144.8787,144.7065,144.8787,10153.0
2019-02-20 13:55:00,151.48,151.48,151.4,151.41,3272.0,144.8883,144.8883,144.8117,144.8213,3272.0
2019-02-20 14:00:00,151.41,151.45,151.17,151.24,8508.0,144.8213,144.8596,144.5918,144.6587,8508.0
2019-02-20 14:05:00,151.24,151.68,151.23,151.39,8184.0,144.6587,145.0796,144.6491,144.8022,8184.0
2019-02-20 14:10:00,151.34,151.34,151.09,151.2,8053.0,144.7544,144.7544,144.5152,144.6204,8053.0
2019-02-20 14:15:00,151.18,151.19,150.9,150.91,3861.0,144.6013,144.6109,144.3335,144.3431,3861.0
2019-02-20 14:20:00,150.97,150.97,150.7,150.81,4027.0,144.4005,144.4005,144.1422,144.2474,4027.0
2019-02-20 14:25:00,150.85,151.03,150.85,151.02,1004.0,144.2857,144.4578,144.2857,144.4483,1004.0
2019-02-20 14:30:00,151.05,151.39,151.05,151.33,36796.0,144.477,144.8022,144.477,144.7448,36796.0
2019-02-20 14:35:00,151.29,151.36,151.21,151.22,3304.0,144.7065,144.7735,144.63,144.6396,3304.0
2019-02-20 14:40:00,151.2,151.33,151.18,151.24,17650.0,144.6204,144.7448,144.6013,144.6587,17650.0
2019-02-20 14:45:00,151.28,151.34,151.21,151.34,8995.0,144.697,144.7544,144.63,144.7544,8995.0
2019-02-20 14:50:00,151.3,151.42,151.3,151.39,25802.0,144.7161,144.8309,144.7161,144.8022,25802.0
2019-02-20 14:55:00,151.4,151.41,151.32,151.34,3466.0,144.8117,144.8213,144.7352,144.7544,3466.0
2019-02-20 15:00:00,151.31,151.38,151.25,151.3,12685.0,144.7257,144.7926,144.6683,144.7161,12685.0
2019-02-20 15:05:00,151.32,151.36,151.28,151.36,7979.0,144.7352,144.7735,144.697,144.7735,7979.0
2019-02-20 15:10:00,151.4,151.45,151.27,151.27,4768.0,144.8117,144.8596,144.6874,144.6874,4768.0
2019-02-20 15:15:00,151.33,151.41,151.31,151.39,5440.0,144.7448,144.8213,144.7257,144.8022,5440.0
2019-02-20 15:20:00,151.42,151.45,151.36,151.41,5703.0,144.8309,144.8596,144.7735,144.8213,5703.0
2019-02-20 15:25:00,151.42,151.43,151.34,151.35,5581.0,144.8309,144.8404,144.7544,144.7639,5581.0
2019-02-20 15:30:00,151.35,151.38,151.31,151.36,7420.0,144.7639,144.7926,144.7257,144.7735,7420.0
2019-02-20 15:35:00,151.38,151.39,151.3,151.36,1917.0,144.7926,144.8022,144.7161,144.7735,1917.0
2019-02-20 15:40:00,151.37,151.43,151.34,151.43,4514.0,144.783,144.8404,144.7544,144.8404,4514.0
2019-02-20 15:45:00,151.44,151.44,151.25,151.31,9793.0,144.85,144.85,144.6683,144.7257,9793.0
2019-02-20 15:50:00,151.29,151.36,151.25,151.36,11648.0,144.7065,144.7735,144.6683,144.7735,11648.0
2019-02-20 15:55:00,151.34,151.39,151.21,151.39,23839.0,144.7544,144.8022,144.63,144.8022,23839.0
2019-02-21 09:30:00,151.0,151.2,151.0,151.0,31219.0,144.4292,144.6204,144.4292,144.4292,31219.0
2019-02-21 09:35:00,150.94,150.95,150.81,150.83,16968.0,144.3718,144.3813,144.2474,144.2665,16968.0
2019-02-21 09:40:00,150.84,150.87,150.65,150.65,3957.0,144.2761,144.3048,144.0944,144.0944,3957.0
2019-02-21 09:45:00,150.66,150.72,150.45,150.47,15782.0,144.1039,144.1613,143.9031,143.9222,15782.0
2019-02-21 09:50:00,150.48,150.55,150.43,150.43,6582.0,143.9318,143.9987,143.884,143.884,6582.0
2019-02-21 09:55:00,150.48,150.61,150.36,150.61,5189.0,143.9318,144.0561,143.817,144.0561,5189.0
2019-02-21 10:00:00,150.54,150.54,150.36,150.52,19516.0,143.9892,143.9892,143.817,143.97,19516.0
2019-02-21 10:05:00,150.56,150.57,150.36,150.44,7466.0,144.0083,144.0179,143.817,143.8935,7466.0
2019-02-21 10:10:00,150.46,150.49,150.26,150.27,4607.0,143.9126,143.9413,143.7214,143.7309,4607.0
2019-02-21 10:15:00,150.33,150.57,150.31,150.47,1770.0,143.7883,144.0179,143.7692,143.9222,1770.0
2019-02-21 10:20:00,150.46,150.58,150.4,150.45,4751.0,143.9126,144.0274,143.8553,143.9031,4751.0
2019-02-21 10:25:00,150.53,150.53,150.34,150.34,5502.0,143.9796,143.9796,143.7979,143.7979,5502.0
2019-02-21 10:30:00,150.39,150.47,150.38,150.46,4389.0,143.8457,143.9222,143.8361,143.9126,4389.0
2019-02-21 10:35:00,150.39,150.43,150.38,150.39,1736.0,143.8457,143.884,143.8361,143.8457,1736.0
2019-02-21 10:40:00,150.46,150.54,150.37,150.52,4891.0,143.9126,143.9892,143.8266,143.97,4891.0
2019-02-21 10:45:00,150.58,150.59,150.41,150.47,560.0,144.0274,144.037,143.8648,143.9222,560.0
2019-02-21 10:50:00,150.45,150.55,150.39,150.53,10506.0,143.9031,143.9987,143.8457,143.9796,10506.0
2019-02-21 10:55:00,150.56,150.6,150.48,150.5,7765.0,144.0083,144.0466,143.9318,143.9509,7765.0
2019-02-21 11:00:00,150.52,150.68,150.48,150.68,3541.0,143.97,144.1231,143.9318,144.1231,3541.0
2019-02-21 11:05:00,150.77,150.83,150.65,150.73,4213.0,144.2092,144.2665,144.0944,144.1709,4213.0
2019-02-21 11:10:00,150.73,150.82,150.7,150.78,4926.0,144.1709,144.257,144.1422,144.2187,4926.0
2019-02-21 11:15:00,150.81,150.81,150.72,150.76,7839.0,144.2474,144.2474,144.1613,144.1996,7839.0
2019-02-21 11:20:00,150.74,150.74,150.68,150.73,15162.0,144.1805,144.1805,144.1231,144.1709,15162.0
2019-02-21 11:25:00,150.7,150.73,150.58,150.58,3438.0,144.1422,144.1709,144.0274,144.0274,3438.0
2019-02-21 11:30:00,150.61,150.68,150.61,150.67,6856.0,144.0561,144.1231,144.0561,144.1135,6856.0
2019-02-21 11:35:00,150.69,150.7,150.66,150.67,9043.0,144.1326,144.1422,144.1039,144.1135,9043.0
2019-02-21 11:40:00,150.71,150.71,150.69,150.69,2394.0,144.1518,144.1518,144.1326,144.1326,2394.0
2019-02-21 11:45:00,150.69,150.69,150.6,150.6,712.0,144.1326,144.1326,144.0466,144.0466,712.0
2019-02-21 11:50:00,150.64,150.8,150.59,150.78,1808.0,144.0848,144.2379,144.037,144.2187,1808.0
2019-02-21 11:55:00,150.73,150.96,150.73,150.87,3150.0,144.1709,144.3909,144.1709,144.3048,3150.0
2019-02-21 12:00:00,150.89,150.95,150.85,150.9,1502.0,144.3239,144.3813,144.2857,144.3335,1502.0
2019-02-21 12:05:00,150.9,150.95,150.87,150.87,1815.0,144.3335,144.3813,144.3048,144.3048,1815.0
2019-02-21 12:10:00,150.85,150.89,150.82,150.82,2530.0,144.2857,144.3239,144.257,144.257,2530.0
2019-02-21 12:15:00,150.83,150.89,150.82,150.87,1932.0,144.2665,144.3239,144.257,144.3048,1932.0
2019-02-21 12:20:00,150.86,150.98,150.86,150.93,2711.0,144.2952,144.41,144.2952,144.3622,2711.0
2019-02-21 12:25:00,150.96,150.99,150.94,150.95,2973.0,144.3909,144.4196,144.3718,144.3813,2973.0
2019-02-21 12:30:00,150.97,151.13,150.97,151.01,7320.0,144.4005,144.5535,144.4005,144.4387,7320.0
2019-02-21 12:35:00,151.0,151.06,150.98,150.98,6067.0,144.4292,144.4865,144.41,144.41,6067.0
2019-02-21 12:40:00,151.01,151.09,151.01,151.01,2501.0,144.4387,144.5152,144.4387,144.4387,2501.0
2019-02-21 12:45:00,151.0,151.03,150.97,150.98,1553.0,144.4292,144.4578,144.4005,144.41,1553.0
2019-02-21 12:50:00,151.03,151.11,151.03,151.11,3168.0,144.4578,144.5344,144.4578,144.5344,3168.0
2019-02-21 12:55:00,151.07,151.1,151.07,151.08,3335.0,144.4961,144.5248,144.4961,144.5057,3335.0
2019-02-21 13:00:00,151.11,151.13,151.03,151.05,2027.0,144.5344,144.5535,144.4578,144.477,2027.0
2019-02-21 13:05:00,151.07,151.1,151.06,151.07,5070.0,144.4961,144.5248,144.4865,144.4961,5070.0
2019-02-21 13:10:00,151.07,151.1,151.05,151.09,5377.0,144.4961,144.5248,144.477,144.5152,5377.0
2019-02-21 13:15:00,151.08,151.08,151.01,151.03,3518.0,144.5057,144.5057,144.4387,144.4578,3518.0
2019-02-21 13:20:00,151.05,151.07,151.02,151.04,3353.0,144.477,144.4961,144.4483,144.4674,3353.0
2019-02-21 13:25:00,151.01,151.01,150.92,150.95,3804.0,144.4387,144.4387,144.3526,144.3813,3804.0
2019-02-21 13:30:00,150.96,150.96,150.9,150.92,3048.0,144.3909,144.3909,144.3335,144.3526,3048.0
2019-02-21 13:35:00,150.94,150.95,150.86,150.86,4120.0,144.3718,144.3813,144.2952,144.2952,4120.0
2019-02-21 13:40:00,150.89,150.94,150.88,150.9,25861.0,144.3239,144.3718,144.3144,144.3335,25861.0
2019-02-21 13:45:00,150.87,150.93,150.87,150.92,2546.0,144.3048,144.3622,144.3048,144.3526,2546.0
2019-02-21 13:50:00,150.93,150.95,150.89,150.9,4526.0,144.3622,144.3813,144.3239,144.3335,4526.0
2019-02-21 13:55:00,150.94,151.01,150.93,150.98,4218.0,144.3718,144.4387,144.3622,144.41,4218.0
2019-02-21 14:00:00,151.0,151.02,150.97,150.97,1073.0,144.4292,144.4483,144.4005,144.4005,1073.0
2019-02-21 14:05:00,150.96,150.97,150.9,150.92,4167.0,144.3909,144.4005,144.3335,144.3526,4167.0
2019-02-21 14:10:00,150.9,150.9,150.81,150.81,4243.0,144.3335,144.3335,144.2474,144.2474,4243.0
2019-02-21 14:15:00,150.77,150.79,150.7,150.7,3649.0,144.2092,144.2283,144.1422,144.1422,3649.0
2019-02-21 14:20:00,150.71,150.71,150.57,150.57,5515.0,144.1518,144.1518,144.0179,144.0179,5515.0
2019-02-21 14:25:00,150.54,150.59,150.5,150.58,6075.0,143.9892,144.037,143.9509,144.0274,6075.0
2019-02-21 14:30:00,150.58,150.62,150.56,150.57,25921.0,144.0274,144.0657,144.0083,144.0179,25921.0
2019-02-21 14:35:00,150.56,150.59,150.52,150.54,69188.0,144.0083,144.037,143.97,143.9892,69188.0
2019-02-21 14:40:00,150.54,150.59,150.53,150.56,5306.0,143.9892,144.037,143.9796,144.0083,5306.0
2019-02-21 14:45:00,150.55,150.55,150.3,150.31,13195.0,143.9987,143.9987,143.7596,143.7692,13195.0
2019-02-21 14:50:00,150.3,150.31,150.18,150.21,6626.0,143.7596,143.7692,143.6448,143.6735,6626.0
2019-02-21 14:55:00,150.26,150.31,150.25,150.28,7582.0,143.7214,143.7692,143.7118,143.7405,7582.0
2019-02-21 15:00:00,150.26,150.34,150.26,150.32,958.0,143.7214,143.7979,143.7214,143.7787,958.0
2019-02-21 15:05:00,150.34,150.48,150.33,150.44,5809.0,143.7979,143.9318,143.7883,143.8935,5809.0
2019-02-21 15:10:00,150.43,150.47,150.38,150.4,10736.0,143.884,143.9222,143.8361,143.8553,10736.0
2019-02-21 15:15:00,150.43,150.44,150.35,150.36,7030.0,143.884,143.8935,143.8074,143.817,7030.0
2019-02-21 15:20:00,150.39,150.41,150.32,150.38,3092.0,143.8457,143.8648,143.7787,143.8361,3092.0
2019-02-21 15:25:00,150.36,150.36,150.32,150.34,1887.0,143.817,143.817,143.7787,143.7979,1887.0
2019-02-21 15:30:00,150.3,150.32,150.15,150.23,8490.0,143.7596,143.7787,143.6161,143.6927,8490.0
2019-02-21 15:35:00,150.23,150.29,150.21,150.29,3290.0,143.6927,143.75,143.6735,143.75,3290.0
2019-02-21 15:40:00,150.25,150.32,150.24,150.31,6017.0,143.7118,143.7787,143.7022,143.7692,6017.0
2019-02-21 15:45:00,150.35,150.5,150.35,150.48,7456.0,143.8074,143.9509,143.8074,143.9318,7456.0
2019-02-21 15:50:00,150.5,150.54,150.44,150.49,7296.0,143.9509,143.9892,143.8935,143.9413,7296.0
2019-02-21 15:55:00,150.51,150.73,150.51,150.73,25837.0,143.9605,144.1709,143.9605,144.1709,25837.0
2019-02-22 09:30:00,151.2,151.24,151.08,151.2,27279.0,144.6204,144.6587,144.5057,144.6204,27279.0
2019-02-22 09:35:00,151.22,151.32,151.16,151.16,14090.0,144.6396,144.7352,144.5822,144.5822,14090.0
2019-02-22 09:40:00,151.23,151.24,151.09,151.15,25511.0,144.6491,144.6587,144.5152,144.5726,25511.0
2019-02-22 09:45:00,151.16,151.3,151.16,151.19,5258.0,144.5822,144.7161,144.5822,144.6109,5258.0
2019-02-22 09:50:00,151.2,151.36,151.19,151.32,2876.0,144.6204,144.7735,144.6109,144.7352,2876.0
2019-02-22 09:55:00,151.37,151.46,151.36,151.43,5417.0,144.783,144.8691,144.7735,144.8404,5417.0
2019-02-22 10:00:00,151.44,151.58,151.42,151.54,8170.0,144.85,144.9839,144.8309,144.9457,8170.0
2019-02-22 10:05:00,151.49,151.51,151.4,151.4,2540.0,144.8978,144.917,144.8117,144.8117,2540.0
2019-02-22 10:10:00,151.38,151.44,151.35,151.4,6976.0,144.7926,144.85,144.7639,144.8117,6976.0
2019-02-22 10:15:00,151.43,151.53,151.34,151.39,5146.0,144.8404,144.9361,144.7544,144.8022,5146.0
2019-02-22 10:20:00,151.44,151.47,151.39,151.46,2931.0,144.85,144.8787,144.8022,144.8691,2931.0
2019-02-22 10:25:00,151.45,151.49,151.41,151.41,769.0,144.8596,144.8978,144.8213,144.8213,769.0
2019-02-22 10:30:00,151.43,151.48,151.43,151.43,6936.0,144.8404,144.8883,144.8404,144.8404,6936.0
2019-02-22 10:35:00,151.41,151.47,151.34,151.46,2973.0,144.8213,144.8787,144.7544,144.8691,2973.0
2019-02-22 10:40:00,151.47,151.58,151.45,151.56,12633.0,144.8787,144.9839,144.8596,144.9648,12633.0
2019-02-22 10:45:00,151.57,151.65,151.55,151.65,3108.0,144.9743,145.0509,144.9552,145.0509,3108.0
2019-02-22 10:50:00,151.62,151.75,151.57,151.71,5971.0,145.0222,145.1465,144.9743,145.1083,5971.0
2019-02-22 10:55:00,151.75,151.76,151.7,151.7,4561.0,145.1465,145.1561,145.0987,145.0987,4561.0
2019-02-22 11:00:00,151.72,151.72,151.62,151.66,8207.0,145.1178,145.1178,145.0222,145.0604,8207.0
2019-02-22 11:05:00,151.67,151.72,151.62,151.72,5623.0,145.07,145.1178,145.0222,145.1178,5623.0
2019-02-22 11:10:00,151.72,151.8,151.72,151.8,2721.0,145.1178,145.1943,145.1178,145.1943,2721.0
2019-02-22 11:15:00,151.79,151.9,151.78,151.9,1800.0,145.1848,145.29,145.1752,145.29,1800.0
2019-02-22 11:20:00,151.95,151.95,151.9,151.95,1535.0,145.3378,145.3378,145.29,145.3378,1535.0
2019-02-22 11:25:00,151.95,151.97,151.93,151.93,2288.0,145.3378,145.3569,145.3187,145.3187,2288.0
2019-02-22 11:30:00,151.97,151.97,151.87,151.89,2690.0,145.3569,145.3569,145.2613,145.2804,2690.0
2019-02-22 11:35:00,151.9,151.96,151.89,151.96,4582.0,145.29,145.3474,145.2804,145.3474,4582.0
2019-02-22 11:40:00,151.86,151.9,151.84,151.89,18883.0,145.2517,145.29,145.2326,145.2804,18883.0
2019-02-22 11:45:00,151.88,151.89,151.84,151.85,3047.0,145.2709,145.2804,145.2326,145.2422,3047.0
2019-02-22 11:50:00,151.84,151.87,151.77,151.77,3230.0,145.2326,145.2613,145.1656,145.1656,3230.0
2019-02-22 11:55:00,151.78,151.85,151.78,151.85,2273.0,145.1752,145.2422,145.1752,145.2422,2273.0
2019-02-22 12:00:00,151.87,152.0,151.87,151.97,2522.0,145.2613,145.3856,145.2613,145.3569,2522.0
2019-02-22 12:05:00,151.94,151.94,151.88,151.9,2865.0,145.3282,145.3282,145.2709,145.29,2865.0
2019-02-22 12:10:00,151.92,151.92,151.84,151.85,7974.0,145.3091,145.3091,145.2326,145.2422,7974.0
2019-02-22 12:15:00,151.84,151.85,151.73,151.75,11001.0,145.2326,145.2422,145.1274,145.1465,11001.0
2019-02-22 12:20:00,151.74,151.79,151.74,151.78,7515.0,145.1369,145.1848,145.1369,145.1752,7515.0
2019-02-22 12:25:00,151.77,151.81,151.77,151.79,1396.0,145.1656,145.2039,145.1656,145.1848,1396.0
2019-02-22 12:30:00,151.78,151.78,151.73,151.74,1318.0,145.1752,145.1752,145.1274,145.1369,1318.0
2019-02-22 12:35:00,151.74,151.76,151.71,151.75,4874.0,145.1369,145.1561,145.1083,145.1465,4874.0
2019-02-22 12:40:00,151.73,151.74,151.7,151.73,2813.0,145.1274,145.1369,145.0987,145.1274,2813.0
2019-02-22 12:45:00,151.74,151.78,151.7,151.78,1276.0,145.1369,145.1752,145.0987,145.1752,1276.0
2019-02-22 12:50:00,151.77,151.77,151.71,151.71,2839.0,145.1656,145.1656,145.1083,145.1083,2839.0
2019-02-22 12:55:00,151.75,151.76,151.71,151.76,6467.0,145.1465,145.1561,145.1083,145.1561,6467.0
2019-02-22 13:00:00,151.75,151.76,151.69,151.7,3683.0,145.1465,145.1561,145.0891,145.0987,3683.0
2019-02-22 13:05:00,151.71,151.72,151.68,151.7,3338.0,145.1083,145.1178,145.0796,145.0987,3338.0
2019-02-22 13:10:00,151.7,151.72,151.64,151.64,3532.0,145.0987,145.1178,145.0413,145.0413,3532.0
2019-02-22 13:15:00,151.66,151.74,151.61,151.7,3924.0,145.0604,145.1369,145.0126,145.0987,3924.0
2019-02-22 13:20:00,151.7,151.71,151.66,151.71,6021.0,145.0987,145.1083,145.0604,145.1083,6021.0
2019-02-22 13:25:00,151.74,151.74,151.68,151.73,7775.0,145.1369,145.1369,145.0796,145.1274,7775.0
2019-02-22 13:30:00,151.75,151.78,151.74,151.77,2941.0,145.1465,145.1752,145.1369,145.1656,2941.0
2019-02-22 13:35:00,151.77,151.78,151.74,151.75,79373.0,145.1656,145.1752,145.1369,145.1465,79373.0
2019-02-22 13:40:00,151.75,151.77,151.71,151.71,8557.0,145.1465,145.1656,145.1083,145.1083,8557.0
2019-02-22 13:45:00,151.69,151.71,151.68,151.71,6785.0,145.0891,145.1083,145.0796,145.1083,6785.0
2019-02-22 13:50:00,151.7,151.73,151.67,151.71,2028.0,145.0987,145.1274,145.07,145.1083,2028.0
2019-02-22 13:55:00,151.71,151.79,151.7,151.75,5926.0,145.1083,145.1848,145.0987,145.1465,5926.0
2019-02-22 14:00:00,151.76,151.79,151.74,151.78,6970.0,145.1561,145.1848,145.1369,145.1752,6970.0
2019-02-22 14:05:00,151.77,151.85,151.75,151.85,4663.0,145.1656,145.2422,145.1465,145.2422,4663.0
2019-02-22 14:10:00,151.88,151.91,151.87,151.9,2415.0,145.2709,145.2996,145.2613,145.29,2415.0
2019-02-22 14:15:00,151.82,151.83,151.79,151.8,1976.0,145.2135,145.223,145.1848,145.1943,1976.0
2019-02-22 14:20:00,151.77,151.78,151.73,151.75,4394.0,145.1656,145.1752,145.1274,145.1465,4394.0
2019-02-22 14:25:00,151.74,151.87,151.7,151.73,479812.0,145.1369,145.2613,145.0987,145.1274,479812.0
2019-02-22 14:30:00,151.75,151.77,151.72,151.72,2294.0,145.1465,145.1656,145.1178,145.1178,2294.0
2019-02-22 14:35:00,151.7,151.71,151.39,151.5,21645.0,145.0987,145.1083,144.8022,144.9074,21645.0
2019-02-22 14:40:00,151.42,151.46,151.32,151.37,25772.0,144.8309,144.8691,144.7352,144.783,25772.0
2019-02-22 14:45:00,151.31,151.43,151.31,151.41,4598.0,144.7257,144.8404,144.7257,144.8213,4598.0
2019-02-22 14:50:00,151.37,151.5,151.36,151.36,6044.0,144.783,144.9074,144.7735,144.7735,6044.0
2019-02-22 14:55:00,151.39,151.42,151.36,151.39,5176.0,144.8022,144.8309,144.7735,144.8022,5176.0
2019-02-22 15:00:00,151.33,151.51,151.33,151.5,3895.0,144.7448,144.917,144.7448,144.9074,3895.0
2019-02-22 15:05:00,151.49,151.51,151.46,151.51,2322.0,144.8978,144.917,144.8691,144.917,2322.0
2019-02-22 15:10:00,151.52,151.56,151.52,151.55,2597.0,144.9265,144.9648,144.9265,144.9552,2597.0
2019-02-22 15:15:00,151.57,151.58,151.54,151.56,3490.0,144.9743,144.9839,144.9457,144.9648,3490.0
2019-02-22 15:20:00,151.58,151.65,151.58,151.62,7284.0,144.9839,145.0509,144.9839,145.0222,7284.0
2019-02-22 15:25:00,151.62,151.77,151.62,151.74,2359.0,145.0222,145.1656,145.0222,145.1369,2359.0
2019-02-22 15:30:00,151.71,151.75,151.66,151.67,7202.0,145.1083,145.1465,145.0604,145.07,7202.0
2019-02-22 15:35:00,151.69,151.7,151.59,151.63,5145.0,145.0891,145.0987,144.9935,145.0317,5145.0
2019-02-22 15:40:00,151.66,151.72,151.63,151.7,4103.0,145.0604,145.1178,145.0317,145.0987,4103.0
2019-02-22 15:45:00,151.78,151.8,151.68,151.7,8300.0,145.1752,145.1943,145.0796,145.0987,8300.0
2019-02-22 15:50:00,151.68,151.77,151.66,151.77,7157.0,145.0796,145.1656,145.0604,145.1656,7157.0
2019-02-22 15:55:00,151.79,152.0,151.79,151.97,14494.0,145.1848,145.3856,145.1848,145.3569,14494.0
2019-02-25 09:30:00,152.91,153.04,152.89,153.04,49075.0,146.256,146.3804,146.2369,146.3804,49075.0
2019-02-25 09:35:00,153.04,153.09,152.95,153.07,15149.0,146.3804,146.4282,146.2943,146.4091,15149.0
2019-02-25 09:40:00,153.1,153.12,152.97,153.02,4278.0,146.4378,146.4569,146.3134,146.3612,4278.0
2019-02-25 09:45:00,153.03,153.09,152.95,152.97,4250.0,146.3708,146.4282,146.2943,146.3134,4250.0
2019-02-25 09:50:00,152.93,153.06,152.88,152.92,3214.0,146.2752,146.3995,146.2273,146.2656,3214.0
2019-02-25 09:55:00,152.83,152.88,152.8,152.83,7536.0,146.1795,146.2273,146.1508,146.1795,7536.0
2019-02-25 10:00:00,152.82,152.82,152.7,152.77,5706.0,146.17,146.17,146.0552,146.1221,5706.0
2019-02-25 10:05:00,152.82,152.87,152.81,152.87,7134.0,146.17,146.2178,146.1604,146.2178,7134.0
2019-02-25 10:10:00,152.93,153.0,152.86,152.99,3460.0,146.2752,146.3421,146.2082,146.3326,3460.0
2019-02-25 10:15:00,152.97,153.02,152.94,153.02,11081.0,146.3134,146.3612,146.2847,146.3612,11081.0
2019-02-25 10:20:00,153.03,153.04,152.85,152.86,3361.0,146.3708,146.3804,146.1986,146.2082,3361.0
2019-02-25 10:25:00,152.83,152.84,152.77,152.8,1845.0,146.1795,146.1891,146.1221,146.1508,1845.0
2019-02-25 10:30:00,152.78,152.8,152.75,152.79,2102.0,146.1317,146.1508,146.103,146.1413,2102.0
2019-02-25 10:35:00,152.7,152.88,152.69,152.88,2220.0,146.0552,146.2273,146.0456,146.2273,2220.0
2019-02-25 10:40:00,152.86,152.94,152.84,152.94,1977.0,146.2082,146.2847,146.1891,146.2847,1977.0
2019-02-25 10:45:00,152.93,152.95,152.9,152.95,4789.0,146.2752,146.2943,146.2465,146.2943,4789.0
2019-02-25 10:50:00,152.96,153.09,152.93,153.09,2612.0,146.3039,146.4282,146.2752,146.4282,2612.0
2019-02-25 10:55:00,153.11,153.15,153.07,153.1,4062.0,146.4473,146.4856,146.4091,146.4378,4062.0
2019-02-25 11:00:00,153.09,153.12,153.05,153.1,10044.0,146.4282,146.4569,146.3899,146.4378,10044.0
2019-02-25 11:05:00,153.09,153.17,153.09,153.1,3851.0,146.4282,146.5047,146.4282,146.4378,3851.0
2019-02-25 11:10:00,153.09,153.12,153.08,153.1,999.0,146.4282,146.4569,146.4186,146.4378,999.0
2019-02-25 11:15:00,153.05,153.07,153.02,153.03,16695.0,146.3899,146.4091,146.3612,146.3708,16695.0
2019-02-25 11:20:00,153.01,153.01,152.93,152.95,920.0,146.3517,146.3517,146.2752,146.2943,920.0
2019-02-25 11:25:00,152.95,152.96,152.88,152.93,1039.0,146.2943,146.3039,146.2273,146.2752,1039.0
2019-02-25 11:30:00,152.91,152.99,152.91,152.98,3871.0,146.256,146.3326,146.256,146.323,3871.0
2019-02-25 11:35:00,152.98,153.01,152.95,152.95,1630.0,146.323,146.3517,146.2943,146.2943,1630.0
2019-02-25 11:40:00,152.92,153.0,152.9,152.99,3239.0,146.2656,146.3421,146.2465,146.3326,3239.0
2019-02-25 11:45:00,153.0,153.02,152.91,152.99,2057.0,146.3421,146.3612,146.256,146.3326,2057.0
2019-02-25 11:50:00,153.0,153.0,152.89,152.91,4323.0,146.3421,146.3421,146.2369,146.256,4323.0
2019-02-25 11:55:00,152.83,152.9,152.83,152.9,5726.0,146.1795,146.2465,146.1795,146.2465,5726.0
2019-02-25 12:00:00,152.87,152.88,152.79,152.83,6616.0,146.2178,146.2273,146.1413,146.1795,6616.0
2019-02-25 12:05:00,152.82,152.84,152.79,152.82,2930.0,146.17,146.1891,146.1413,146.17,2930.0
2019-02-25 12:10:00,152.79,152.86,152.78,152.86,3899.0,146.1413,146.2082,146.1317,146.2082,3899.0
2019-02-25 12:15:00,152.82,152.84,152.81,152.84,1205.0,146.17,146.1891,146.1604,146.1891,1205.0
2019-02-25 12:20:00,152.76,152.78,152.58,152.58,4523.0,146.1126,146.1317,145.9404,145.9404,4523.0
2019-02-25 12:25:00,152.59,152.63,152.58,152.59,1331.0,145.95,145.9882,145.9404,145.95,1331.0
2019-02-25 12:30:00,152.56,152.62,152.48,152.58,3884.0,145.9213,145.9787,145.8447,145.9404,3884.0
2019-02-25 12:35:00,152.58,152.59,152.51,152.53,7994.0,145.9404,145.95,145.8734,145.8926,7994.0
2019-02-25 12:40:00,152.56,152.59,152.53,152.53,3138.0,145.9213,145.95,145.8926,145.8926,3138.0
2019-02-25 12:45:00,152.53,152.53,152.48,152.5,4778.0,145.8926,145.8926,145.8447,145.8639,4778.0
2019-02-25 12:50:00,152.48,152.55,152.36,152.36,5577.0,145.8447,145.9117,145.73,145.73,5577.0
2019-02-25 12:55:00,152.3,152.3,152.24,152.26,13106.0,145.6726,145.6726,145.6152,145.6343,13106.0
2019-02-25 13:00:00,152.35,152.42,152.35,152.42,200.0,145.7204,145.7874,145.7204,145.7874,200.0
2019-02-25 13:05:00,152.46,152.49,152.45,152.47,4717.0,145.8256,145.8543,145.8161,145.8352,4717.0
2019-02-25 13:10:00,152.45,152.45,152.41,152.42,2062.0,145.8161,145.8161,145.7778,145.7874,2062.0
2019-02-25 13:15:00,152.41,152.5,152.41,152.41,3966.0,145.7778,145.8639,145.7778,145.7778,3966.0
2019-02-25 13:20:00,152.41,152.45,152.38,152.43,2497.0,145.7778,145.8161,145.7491,145.7969,2497.0
2019-02-25 13:25:00,152.39,152.44,152.37,152.38,8974.0,145.7587,145.8065,145.7395,145.7491,8974.0
2019-02-25 13:30:00,152.34,152.37,152.3,152.31,5032.0,145.7108,145.7395,145.6726,145.6821,5032.0
2019-02-25 13:35:00,152.33,152.34,152.3,152.32,3228.0,145.7013,145.7108,145.6726,145.6917,3228.0
2019-02-25 13:40:00,152.38,152.43,152.37,152.42,12591.0,145.7491,145.7969,145.7395,145.7874,12591.0
2019-02-25 13:45:00,152.41,152.42,152.39,152.41,4624.0,145.7778,145.7874,145.7587,145.7778,4624.0
2019-02-25 13:50:00,152.42,152.47,152.42,152.43,2903.0,145.7874,145.8352,145.7874,145.7969,2903.0
2019-02-25 13:55:00,152.45,152.46,152.39,152.46,4132.0,145.8161,145.8256,145.7587,145.8256,4132.0
2019-02-25 14:00:00,152.43,152.49,152.42,152.48,810.0,145.7969,145.8543,145.7874,145.8447,810.0
2019-02-25 14:05:00,152.5,152.51,152.46,152.49,3495.0,145.8639,145.8734,145.8256,145.8543,3495.0
2019-02-25 14:10:00,152.52,152.56,152.52,152.54,4886.0,145.883,145.9213,145.883,145.9021,4886.0
2019-02-25 14:15:00,152.52,152.53,152.49,152.5,2266.0,145.883,145.8926,145.8543,145.8639,2266.0
2019-02-25 14:20:00,152.51,152.51,152.47,152.5,1263.0,145.8734,145.8734,145.8352,145.8639,1263.0
2019-02-25 14:25:00,152.52,152.54,152.5,152.54,2405.0,145.883,145.9021,145.8639,145.9021,2405.0
2019-02-25 14:30:00,152.55,152.55,152.47,152.48,4277.0,145.9117,145.9117,145.8352,145.8447,4277.0
2019-02-25 14:35:00,152.51,152.55,152.5,152.55,10573.0,145.8734,145.9117,145.8639,145.9117,10573.0
2019-02-25 14:40:00,152.56,152.59,152.53,152.56,10975.0,145.9213,145.95,145.8926,145.9213,10975.0
2019-02-25 14:45:00,152.57,152.6,152.56,152.57,5217.0,145.9308,145.9595,145.9213,145.9308,5217.0
2019-02-25 14:50:00,152.56,152.57,152.46,152.46,5290.0,145.9213,145.9308,145.8256,145.8256,5290.0
2019-02-25 14:55:00,152.47,152.51,152.47,152.49,19726.0,145.8352,145.8734,145.8352,145.8543,19726.0
2019-02-25 15:00:00,152.49,152.52,152.48,152.49,2700.0,145.8543,145.883,145.8447,145.8543,2700.0
2019-02-25 15:05:00,152.47,152.5,152.43,152.45,5074.0,145.8352,145.8639,145.7969,145.8161,5074.0
2019-02-25 15:10:00,152.44,152.52,152.41,152.49,20255.0,145.8065,145.883,145.7778,145.8543,20255.0
2019-02-25 15:15:00,152.51,152.58,152.46,152.46,10873.0,145.8734,145.9404,145.8256,145.8256,10873.0
2019-02-25 15:20:00,152.47,152.51,152.38,152.4,11951.0,145.8352,145.8734,145.7491,145.7682,11951.0
2019-02-25 15:25:00,152.41,152.41,152.26,152.26,14259.0,145.7778,145.7778,145.6343,145.6343,14259.0
2019-02-25 15:30:00,152.26,152.41,152.26,152.41,24654.0,145.6343,145.7778,145.6343,145.7778,24654.0
2019-02-25 15:35:00,152.4,152.46,152.38,152.43,14852.0,145.7682,145.8256,145.7491,145.7969,14852.0
2019-02-25 15:40:00,152.46,152.48,152.43,152.43,13758.0,145.8256,145.8447,145.7969,145.7969,13758.0
2019-02-25 15:45:00,152.43,152.43,152.3,152.32,14970.0,145.7969,145.7969,145.6726,145.6917,14970.0
2019-02-25 15:50:00,152.3,152.31,152.17,152.28,19197.0,145.6726,145.6821,145.5482,145.6535,19197.0
2019-02-25 15:55:00,152.29,152.3,152.11,152.23,36218.0,145.663,145.6726,145.4908,145.6056,36218.0
2019-02-26 09:30:00,151.84,151.91,151.71,151.81,30715.0,145.2326,145.2996,145.1083,145.2039,30715.0
2019-02-26 09:35:00,151.78,151.97,151.75,151.94,8962.0,145.1752,145.3569,145.1465,145.3282,8962.0
2019-02-26 09:40:00,151.91,152.04,151.91,152.03,5722.0,145.2996,145.4239,145.2996,145.4143,5722.0
2019-02-26 09:45:00,152.01,152.03,151.9,151.9,9132.0,145.3952,145.4143,145.29,145.29,9132.0
2019-02-26 09:50:00,151.91,152.05,151.91,152.0,8486.0,145.2996,145.4335,145.2996,145.3856,8486.0
2019-02-26 09:55:00,152.07,152.1,151.99,152.03,3682.0,145.4526,145.4813,145.3761,145.4143,3682.0
2019-02-26 10:00:00,152.0,152.32,151.96,152.24,7819.0,145.3856,145.6917,145.3474,145.6152,7819.0
2019-02-26 10:05:00,152.32,152.33,152.21,152.23,3683.0,145.6917,145.7013,145.5865,145.6056,3683.0
2019-02-26 10:10:00,152.25,152.37,152.25,152.3,3163.0,145.6248,145.7395,145.6248,145.6726,3163.0
2019-02-26 10:15:00,152.3,152.36,152.25,152.33,2948.0,145.6726,145.73,145.6248,145.7013,2948.0
2019-02-26 10:20:00,152.36,152.37,152.34,152.34,425.0,145.73,145.7395,145.7108,145.7108,425.0
2019-02-26 10:25:00,152.32,152.41,152.24,152.24,14839.0,145.6917,145.7778,145.6152,145.6152,14839.0
2019-02-26 10:30:00,152.19,152.25,152.16,152.2,2371.0,145.5674,145.6248,145.5387,145.5769,2371.0
2019-02-26 10:35:00,152.2,152.21,152.14,152.16,2060.0,145.5769,145.5865,145.5195,145.5387,2060.0
2019-02-26 10:40:00,152.3,152.33,152.18,152.18,12639.0,145.6726,145.7013,145.5578,145.5578,12639.0
2019-02-26 10:45:00,152.18,152.23,152.13,152.13,3456.0,145.5578,145.6056,145.51,145.51,3456.0
2019-02-26 10:50:00,152.13,152.13,151.96,151.99,5875.0,145.51,145.51,145.3474,145.3761,5875.0
2019-02-26 10:55:00,151.99,152.0,151.79,151.79,5651.0,145.3761,145.3856,145.1848,145.1848,5651.0
2019-02-26 11:00:00,151.78,151.94,151.78,151.94,3547.0,145.1752,145.3282,145.1752,145.3282,3547.0
2019-02-26 11:05:00,151.93,152.1,151.92,152.1,7732.0,145.3187,145.4813,145.3091,145.4813,7732.0
2019-02-26 11:10:00,152.08,152.3,152.07,152.3,4674.0,145.4622,145.6726,145.4526,145.6726,4674.0
2019-02-26 11:15:00,152.42,152.44,152.38,152.39,1162.0,145.7874,145.8065,145.7491,145.7587,1162.0
2019-02-26 11:20:00,152.41,152.42,152.31,152.31,1615.0,145.7778,145.7874,145.6821,145.6821,1615.0
2019-02-26 11:25:00,152.3,152.38,152.27,152.37,1652.0,145.6726,145.7491,145.6439,145.7395,1652.0
2019-02-26 11:30:00,152.49,152.51,152.3,152.3,1150.0,145.8543,145.8734,145.6726,145.6726,1150.0
2019-02-26 11:35:00,152.32,152.32,152.23,152.24,3189.0,145.6917,145.6917,145.6056,145.6152,3189.0
2019-02-26 11:40:00,152.2,152.26,152.11,152.14,5976.0,145.5769,145.6343,145.4908,145.5195,5976.0
2019-02-26 11:45:00,152.14,152.24,152.13,152.23,2665.0,145.5195,145.6152,145.51,145.6056,2665.0
2019-02-26 11:50:00,152.22,152.31,152.22,152.25,7949.0,145.5961,145.6821,145.5961,145.6248,7949.0
2019-02-26 11:55:00,152.25,152.27,152.13,152.14,3403.0,145.6248,145.6439,145.51,145.5195,3403.0
2019-02-26 12:00:00,152.17,152.2,152.11,152.13,2688.0,145.5482,145.5769,145.4908,145.51,2688.0
2019-02-26 12:05:00,152.14,152.14,152.06,152.07,4728.0,145.5195,145.5195,145.443,145.4526,4728.0
2019-02-26 12:10:00,152.03,152.11,152.0,152.1,4517.0,145.4143,145.4908,145.3856,145.4813,4517.0
2019-02-26 12:15:00,152.07,152.14,152.07,152.14,4496.0,145.4526,145.5195,145.4526,145.5195,4496.0
2019-02-26 12:20:00,152.13,152.21,152.12,152.2,2752.0,145.51,145.5865,145.5004,145.5769,2752.0
2019-02-26 12:25:00,152.21,152.21,152.1,152.1,2862.0,145.5865,145.5865,145.4813,145.4813,2862.0
2019-02-26 12:30:00,152.1,152.12,151.97,152.0,3891.0,145.4813,145.5004,145.3569,145.3856,3891.0
2019-02-26 12:35:00,151.98,151.98,151.92,151.95,2645.0,145.3665,145.3665,145.3091,145.3378,2645.0
2019-02-26 12:40:00,151.95,152.04,151.95,152.02,4512.0,145.3378,145.4239,145.3378,145.4048,4512.0
2019-02-26 12:45:00,152.03,152.03,151.91,151.98,12570.0,145.4143,145.4143,145.2996,145.3665,12570.0
2019-02-26 12:50:00,152.0,152.03,151.95,151.97,9116.0,145.3856,145.4143,145.3378,145.3569,9116.0
2019-02-26 12:55:00,151.93,151.95,151.9,151.9,9125.0,145.3187,145.3378,145.29,145.29,9125.0
2019-02-26 13:00:00,151.96,152.08,151.96,152.01,4882.0,145.3474,145.4622,145.3474,145.3952,4882.0
2019-02-26 13:05:00,151.98,151.99,151.94,151.97,1786.0,145.3665,145.3761,145.3282,145.3569,1786.0
2019-02-26 13:10:00,151.96,152.06,151.96,152.05,5195.0,145.3474,145.443,145.3474,145.4335,5195.0
2019-02-26 13:15:00,152.05,152.14,152.05,152.13,6139.0,145.4335,145.5195,145.4335,145.51,6139.0
2019-02-26 13:20:00,152.13,152.13,152.08,152.12,4039.0,145.51,145.51,145.4622,145.5004,4039.0
2019-02-26 13:25:00,152.11,152.13,152.06,152.06,4620.0,145.4908,145.51,145.443,145.443,4620.0
2019-02-26 13:30:00,152.03,152.05,151.95,151.96,4650.0,145.4143,145.4335,145.3378,145.3474,4650.0
2019-02-26 13:35:00,152.0,152.01,151.98,151.98,7741.0,145.3856,145.3952,145.3665,145.3665,7741.0
2019-02-26 13:40:00,151.99,152.06,151.99,152.06,2089.0,145.3761,145.443,145.3761,145.443,2089.0
2019-02-26 13:45:00,152.09,152.13,152.07,152.07,18213.0,145.4717,145.51,145.4526,145.4526,18213.0
2019-02-26 13:50:00,152.09,152.1,152.04,152.04,2026.0,145.4717,145.4813,145.4239,145.4239,2026.0
2019-02-26 13:55:00,152.07,152.08,152.02,152.03,3104.0,145.4526,145.4622,145.4048,145.4143,3104.0
2019-02-26 14:00:00,152.08,152.2,152.07,152.14,6512.0,145.4622,145.5769,145.4526,145.5195,6512.0
2019-02-26 14:05:00,152.14,152.18,152.07,152.09,7565.0,145.5195,145.5578,145.4526,145.4717,7565.0
2019-02-26 14:10:00,152.11,152.15,152.09,152.13,4939.0,145.4908,145.5291,145.4717,145.51,4939.0
2019-02-26 14:15:00,152.13,152.15,152.1,152.14,6326.0,145.51,145.5291,145.4813,145.5195,6326.0
2019-02-26 14:20:00,152.15,152.17,152.08,152.09,6753.0,145.5291,145.5482,145.4622,145.4717,6753.0
2019-02-26 14:25:00,152.1,152.13,152.08,152.12,9478.0,145.4813,145.51,145.4622,145.5004,9478.0
2019-02-26 14:30:00,152.12,152.25,152.12,152.24,43376.0,145.5004,145.6248,145.5004,145.6152,43376.0
2019-02-26 14:35:00,152.25,152.35,152.23,152.35,12229.0,145.6248,145.7204,145.6056,145.7204,12229.0
2019-02-26 14:40:00,152.37,152.41,152.32,152.33,12998.0,145.7395,145.7778,145.6917,145.7013,12998.0
2019-02-26 14:45:00,152.32,152.34,152.3,152.34,26148.0,145.6917,145.7108,145.6726,145.7108,26148.0
2019-02-26 14:50:00,152.35,152.4,152.35,152.4,2938.0,145.7204,145.7682,145.7204,145.7682,2938.0
2019-02-26 14:55:00,152.41,152.46,152.4,152.42,19374.0,145.7778,145.8256,145.7682,145.7874,19374.0
2019-02-26 15:00:00,152.41,152.59,152.41,152.56,8316.0,145.7778,145.95,145.7778,145.9213,8316.0
2019-02-26 15:05:00,152.55,152.59,152.51,152.52,3332.0,145.9117,145.95,145.8734,145.883,3332.0
2019-02-26 15:10:00,152.54,152.54,152.48,152.49,3832.0,145.9021,145.9021,145.8447,145.8543,3832.0
2019-02-26 15:15:00,152.49,152.63,152.49,152.53,9783.0,145.8543,145.9882,145.8543,145.8926,9783.0
2019-02-26 15:20:00,152.54,152.59,152.52,152.53,7842.0,145.9021,145.95,145.883,145.8926,7842.0
2019-02-26 15:25:00,152.53,152.53,152.42,152.45,4778.0,145.8926,145.8926,145.7874,145.8161,4778.0
2019-02-26 15:30:00,152.43,152.57,152.4,152.48,10622.0,145.7969,145.9308,145.7682,145.8447,10622.0
2019-02-26 15:35:00,152.47,152.47,152.38,152.4,9422.0,145.8352,145.8352,145.7491,145.7682,9422.0
2019-02-26 15:40:00,152.43,152.47,152.35,152.35,13651.0,145.7969,145.8352,145.7204,145.7204,13651.0
2019-02-26 15:45:00,152.33,152.37,152.3,152.3,7928.0,145.7013,145.7395,145.6726,145.6726,7928.0
2019-02-26 15:50:00,152.3,152.32,152.22,152.3,13202.0,145.6726,145.6917,145.5961,145.6726,13202.0
2019-02-26 15:55:00,152.3,152.34,152.16,152.17,18564.0,145.6726,145.7108,145.5387,145.5482,18564.0
2019-02-27 09:30:00,151.79,152.07,151.79,152.07,15869.0,145.1848,145.4526,145.1848,145.4526,15869.0
2019-02-27 09:35:00,152.01,152.13,152.0,152.08,1784.0,145.3952,145.51,145.3856,145.4622,1784.0
2019-02-27 09:40:00,152.14,152.24,152.14,152.17,2449.0,145.5195,145.6152,145.5195,145.5482,2449.0
2019-02-27 09:45:00,152.2,152.2,152.06,152.07,9396.0,145.5769,145.5769,145.443,145.4526,9396.0
2019-02-27 09:50:00,152.05,152.05,151.89,151.89,5157.0,145.4335,145.4335,145.2804,145.2804,5157.0
2019-02-27 09:55:00,151.85,151.86,151.7,151.76,7084.0,145.2422,145.2517,145.0987,145.1561,7084.0
2019-02-27 10:00:00,151.73,151.79,151.52,151.56,15742.0,145.1274,145.1848,144.9265,144.9648,15742.0
2019-02-27 10:05:00,151.57,151.68,151.54,151.68,2483.0,144.9743,145.0796,144.9457,145.0796,2483.0
2019-02-27 10:10:00,151.63,151.63,151.12,151.28,28848.0,145.0317,145.0317,144.5439,144.697,28848.0
2019-02-27 10:15:00,151.18,151.36,151.18,151.36,6015.0,144.6013,144.7735,144.6013,144.7735,6015.0
2019-02-27 10:20:00,151.3,151.31,151.15,151.15,3227.0,144.7161,144.7257,144.5726,144.5726,3227.0
2019-02-27 10:25:00,151.21,151.25,151.06,151.18,6648.0,144.63,144.6683,144.4865,144.6013,6648.0
2019-02-27 10:30:00,151.2,151.26,151.09,151.13,10202.0,144.6204,144.6778,144.5152,144.5535,10202.0
2019-02-27 10:35:00,151.18,151.34,151.13,151.34,5712.0,144.6013,144.7544,144.5535,144.7544,5712.0
2019-02-27 10:40:00,151.4,151.54,151.38,151.52,3272.0,144.8117,144.9457,144.7926,144.9265,3272.0
2019-02-27 10:45:00,151.52,151.52,151.4,151.48,2351.0,144.9265,144.9265,144.8117,144.8883,2351.0
2019-02-27 10:50:00,151.47,151.49,151.38,151.39,4541.0,144.8787,144.8978,144.7926,144.8022,4541.0
2019-02-27 10:55:00,151.37,151.4,151.32,151.39,861.0,144.783,144.8117,144.7352,144.8022,861.0
2019-02-27 11:00:00,151.39,151.52,151.35,151.4,6301.0,144.8022,144.9265,144.7639,144.8117,6301.0
2019-02-27 11:05:00,151.46,151.62,151.39,151.62,4471.0,144.8691,145.0222,144.8022,145.0222,4471.0
2019-02-27 11:10:00,151.61,151.65,151.55,151.65,1076.0,145.0126,145.0509,144.9552,145.0509,1076.0
2019-02-27 11:15:00,151.61,151.61,151.48,151.57,4566.0,145.0126,145.0126,144.8883,144.9743,4566.0
2019-02-27 11:20:00,151.63,151.68,151.62,151.68,1929.0,145.0317,145.0796,145.0222,145.0796,1929.0
2019-02-27 11:25:00,151.71,151.81,151.69,151.73,4864.0,145.1083,145.2039,145.0891,145.1274,4864.0
2019-02-27 11:30:00,151.72,151.76,151.69,151.7,2007.0,145.1178,145.1561,145.0891,145.0987,2007.0
2019-02-27 11:35:00,151.69,151.88,151.69,151.85,2645.0,145.0891,145.2709,145.0891,145.2422,2645.0
2019-02-27 11:40:00,151.88,151.9,151.81,151.82,3677.0,145.2709,145.29,145.2039,145.2135,3677.0
2019-02-27 11:45:00,151.81,151.86,151.77,151.86,1571.0,145.2039,145.2517,145.1656,145.2517,1571.0
2019-02-27 11:50:00,151.91,151.96,151.87,151.88,3095.0,145.2996,145.3474,145.2613,145.2709,3095.0
2019-02-27 11:55:00,151.92,151.93,151.85,151.86,1570.0,145.3091,145.3187,145.2422,145.2517,1570.0
2019-02-27 12:00:00,151.89,151.95,151.89,151.94,3404.0,145.2804,145.3378,145.2804,145.3282,3404.0
2019-02-27 12:05:00,151.93,151.94,151.9,151.94,954.0,145.3187,145.3282,145.29,145.3282,954.0
2019-02-27 12:10:00,151.91,151.98,151.89,151.98,1824.0,145.2996,145.3665,145.2804,145.3665,1824.0
2019-02-27 12:15:00,151.99,152.02,151.97,151.97,3405.0,145.3761,145.4048,145.3569,145.3569,3405.0
2019-02-27 12:20:00,151.97,151.97,151.91,151.97,2831.0,145.3569,145.3569,145.2996,145.3569,2831.0
2019-02-27 12:25:00,151.98,152.01,151.97,151.98,1292.0,145.3665,145.3952,145.3569,145.3665,1292.0
2019-02-27 12:30:00,152.0,152.06,151.99,152.02,14196.0,145.3856,145.443,145.3761,145.4048,14196.0
2019-02-27 12:35:00,152.04,152.04,152.03,152.04,381.0,145.4239,145.4239,145.4143,145.4239,381.0
2019-02-27 12:40:00,152.01,152.09,152.01,152.02,1726.0,145.3952,145.4717,145.3952,145.4048,1726.0
2019-02-27 12:45:00,152.04,152.05,152.03,152.03,3929.0,145.4239,145.4335,145.4143,145.4143,3929.0
2019-02-27 12:50:00,152.05,152.06,151.98,152.01,5696.0,145.4335,145.443,145.3665,145.3952,5696.0
2019-02-27 12:55:00,151.99,152.0,151.96,151.97,4369.0,145.3761,145.3856,145.3474,145.3569,4369.0
2019-02-27 13:00:00,151.98,152.04,151.98,152.0,697.0,145.3665,145.4239,145.3665,145.3856,697.0
2019-02-27 13:05:00,152.09,152.12,152.09,152.11,497.0,145.4717,145.5004,145.4717,145.4908,497.0
2019-02-27 13:10:00,152.13,152.19,152.11,152.19,2763.0,145.51,145.5674,145.4908,145.5674,2763.0
2019-02-27 13:15:00,152.22,152.23,152.16,152.18,2628.0,145.5961,145.6056,145.5387,145.5578,2628.0
2019-02-27 13:20:00,152.25,152.37,152.24,152.34,2363.0,145.6248,145.7395,145.6152,145.7108,2363.0
2019-02-27 13:25:00,152.34,152.35,152.24,152.25,966.0,145.7108,145.7204,145.6152,145.6248,966.0
2019-02-27 13:30:00,152.27,152.28,152.21,152.23,1917.0,145.6439,145.6535,145.5865,145.6056,1917.0
2019-02-27 13:35:00,152.23,152.23,152.2,152.23,5462.0,145.6056,145.6056,145.5769,145.6056,5462.0
2019-02-27 13:40:00,152.2,152.21,152.13,152.14,7142.0,145.5769,145.5865,145.51,145.5195,7142.0
2019-02-27 13:45:00,152.14,152.21,152.13,152.21,4157.0,145.5195,145.5865,145.51,145.5865,4157.0
2019-02-27 13:50:00,152.2,152.24,152.2,152.24,3983.0,145.5769,145.6152,145.5769,145.6152,3983.0
2019-02-27 13:55:00,152.25,152.28,152.23,152.26,6029.0,145.6248,145.6535,145.6056,145.6343,6029.0
2019-02-27 14:00:00,152.24,152.29,152.21,152.27,4675.0,145.6152,145.663,145.5865,145.6439,4675.0
2019-02-27 14:05:00,152.29,152.31,152.24,152.28,11174.0,145.663,145.6821,145.6152,145.6535,11174.0
2019-02-27 14:10:00,152.26,152.41,152.26,152.36,8454.0,145.6343,145.7778,145.6343,145.73,8454.0
2019-02-27 14:15:00,152.37,152.39,152.34,152.39,3949.0,145.7395,145.7587,145.7108,145.7587,3949.0
2019-02-27 14:20:00,152.39,152.39,152.31,152.32,3730.0,145.7587,145.7587,145.6821,145.6917,3730.0
2019-02-27 14:25:00,152.28,152.31,152.26,152.3,14221.0,145.6535,145.6821,145.6343,145.6726,14221.0
2019-02-27 14:30:00,152.32,152.42,152.29,152.42,10513.0,145.6917,145.7874,145.663,145.7874,10513.0
2019-02-27 14:35:00,152.45,152.46,152.42,152.45,3231.0,145.8161,145.8256,145.7874,145.8161,3231.0
2019-02-27 14:40:00,152.39,152.54,152.39,152.46,10543.0,145.7587,145.9021,145.7587,145.8256,10543.0
2019-02-27 14:45:00,152.45,152.46,152.4,152.44,18690.0,145.8161,145.8256,145.7682,145.8065,18690.0
2019-02-27 14:50:00,152.43,152.49,152.33,152.34,33840.0,145.7969,145.8543,145.7013,145.7108,33840.0
2019-02-27 14:55:00,152.33,152.4,152.31,152.37,4674.0,145.7013,145.7682,145.6821,145.7395,4674.0
2019-02-27 15:00:00,152.32,152.44,152.31,152.38,2394.0,145.6917,145.8065,145.6821,145.7491,2394.0
2019-02-27 15:05:00,152.37,152.43,152.34,152.41,3088.0,145.7395,145.7969,145.7108,145.7778,3088.0
2019-02-27 15:10:00,152.41,152.48,152.39,152.45,6802.0,145.7778,145.8447,145.7587,145.8161,6802.0
2019-02-27 15:15:00,152.44,152.48,152.41,152.41,3801.0,145.8065,145.8447,145.7778,145.7778,3801.0
2019-02-27 15:20:00,152.41,152.41,152.32,152.32,7761.0,145.7778,145.7778,145.6917,145.6917,7761.0
2019-02-27 15:25:00,152.43,152.44,152.3,152.3,3696.0,145.7969,145.8065,145.6726,145.6726,3696.0
2019-02-27 15:30:00,152.28,152.35,152.27,152.31,2894.0,145.6535,145.7204,145.6439,145.6821,2894.0
2019-02-27 15:35:00,152.33,152.41,152.33,152.4,7435.0,145.7013,145.7778,145.7013,145.7682,7435.0
2019-02-27 15:40:00,152.36,152.36,152.28,152.29,1367.0,145.73,145.73,145.6535,145.663,1367.0
2019-02-27 15:45:00,152.27,152.3,152.22,152.29,13214.0,145.6439,145.6726,145.5961,145.663,13214.0
2019-02-27 15:50:00,152.33,152.33,152.19,152.25,10324.0,145.7013,145.7013,145.5674,145.6248,10324.0
2019-02-27 15:55:00,152.3,152.37,152.28,152.33,9561.0,145.6726,145.7395,145.6535,145.7013,9561.0
2019-02-28 09:30:00,152.12,152.24,152.1,152.21,21366.0,145.5004,145.6152,145.4813,145.5865,21366.0
2019-02-28 09:35:00,152.2,152.26,152.11,152.25,4807.0,145.5769,145.6343,145.4908,145.6248,4807.0
2019-02-28 09:40:00,152.24,152.35,152.23,152.27,3099.0,145.6152,145.7204,145.6056,145.6439,3099.0
2019-02-28 09:45:00,152.37,152.48,152.36,152.36,6370.0,145.7395,145.8447,145.73,145.73,6370.0
2019-02-28 09:50:00,152.37,152.45,152.37,152.38,2709.0,145.7395,145.8161,145.7395,145.7491,2709.0
2019-02-28 09:55:00,152.41,152.41,152.32,152.32,5071.0,145.7778,145.7778,145.6917,145.6917,5071.0
2019-02-28 10:00:00,152.22,152.22,152.02,152.11,4975.0,145.5961,145.5961,145.4048,145.4908,4975.0
2019-02-28 10:05:00,152.09,152.12,151.85,151.85,12318.0,145.4717,145.5004,145.2422,145.2422,12318.0
2019-02-28 10:10:00,151.82,152.12,151.82,152.11,15033.0,145.2135,145.5004,145.2135,145.4908,15033.0
2019-02-28 10:15:00,152.08,152.11,152.02,152.08,1220.0,145.4622,145.4908,145.4048,145.4622,1220.0
2019-02-28 10:20:00,152.05,152.06,151.98,152.0,1489.0,145.4335,145.443,145.3665,145.3856,1489.0
2019-02-28 10:25:00,151.96,152.05,151.9,152.02,1379.0,145.3474,145.4335,145.29,145.4048,1379.0
2019-02-28 10:30:00,152.06,152.14,152.06,152.12,6727.0,145.443,145.5195,145.443,145.5004,6727.0
2019-02-28 10:35:00,152.17,152.17,152.12,152.14,2583.0,145.5482,145.5482,145.5004,145.5195,2583.0
2019-02-28 10:40:00,152.14,152.17,152.0,152.1,9378.0,145.5195,145.5482,145.3856,145.4813,9378.0
2019-02-28 10:45:00,152.06,152.16,152.05,152.16,4178.0,145.443,145.5387,145.4335,145.5387,4178.0
2019-02-28 10:50:00,152.1,152.1,151.91,152.03,3000.0,145.4813,145.4813,145.2996,145.4143,3000.0
2019-02-28 10:55:00,152.03,152.13,152.03,152.08,1415.0,145.4143,145.51,145.4143,145.4622,1415.0
2019-02-28 11:00:00,152.03,152.16,152.02,152.07,13369.0,145.4143,145.5387,145.4048,145.4526,13369.0
2019-02-28 11:05:00,152.08,152.11,151.94,151.97,2129.0,145.4622,145.4908,145.3282,145.3569,2129.0
2019-02-28 11:10:00,151.98,152.06,151.98,152.06,103807.0,145.3665,145.443,145.3665,145.443,103807.0
2019-02-28 11:15:00,152.06,152.23,152.04,152.23,11739.0,145.443,145.6056,145.4239,145.6056,11739.0
2019-02-28 11:20:00,152.24,152.31,152.22,152.28,10999.0,145.6152,145.6821,145.5961,145.6535,10999.0
2019-02-28 11:25:00,152.27,152.33,152.27,152.29,4044.0,145.6439,145.7013,145.6439,145.663,4044.0
2019-02-28 11:30:00,152.29,152.43,152.29,152.43,7466.0,145.663,145.7969,145.663,145.7969,7466.0
2019-02-28 11:35:00,152.42,152.48,152.41,152.47,9397.0,145.7874,145.8447,145.7778,145.8352,9397.0
2019-02-28 11:40:00,152.48,152.5,152.42,152.43,5344.0,145.8447,145.8639,145.7874,145.7969,5344.0
2019-02-28 11:45:00,152.46,152.51,152.45,152.48,1576.0,145.8256,145.8734,145.8161,145.8447,1576.0
2019-02-28 11:50:00,152.48,152.56,152.46,152.54,1694.0,145.8447,145.9213,145.8256,145.9021,1694.0
2019-02-28 11:55:00,152.53,152.55,152.45,152.47,8341.0,145.8926,145.9117,145.8161,145.8352,8341.0
2019-02-28 12:00:00,152.46,152.47,152.42,152.47,4888.0,145.8256,145.8352,145.7874,145.8352,4888.0
2019-02-28 12:05:00,152.44,152.49,152.44,152.45,44779.0,145.8065,145.8543,145.8065,145.8161,44779.0
2019-02-28 12:10:00,152.45,152.54,152.45,152.51,3092.0,145.8161,145.9021,145.8161,145.8734,3092.0
2019-02-28 12:15:00,152.5,152.61,152.5,152.59,7141.0,145.8639,145.9691,145.8639,145.95,7141.0
2019-02-28 12:20:00,152.6,152.7,152.6,152.69,7128.0,145.9595,146.0552,145.9595,146.0456,7128.0
2019-02-28 12:25:00,152.7,152.7,152.66,152.67,2211.0,146.0552,146.0552,146.0169,146.0265,2211.0
2019-02-28 12:30:00,152.67,152.69,152.64,152.65,3672.0,146.0265,146.0456,145.9978,146.0073,3672.0
2019-02-28 12:35:00,152.65,152.66,152.6,152.6,1346.0,146.0073,146.0169,145.9595,145.9595,1346.0
2019-02-28 12:40:00,152.65,152.66,152.62,152.64,2886.0,146.0073,146.0169,145.9787,145.9978,2886.0
2019-02-28 12:45:00,152.62,152.65,152.6,152.62,4328.0,145.9787,146.0073,145.9595,145.9787,4328.0
2019-02-28 12:50:00,152.59,152.62,152.57,152.59,8242.0,145.95,145.9787,145.9308,145.95,8242.0
2019-02-28 12:55:00,152.59,152.67,152.59,152.67,3866.0,145.95,146.0265,145.95,146.0265,3866.0
2019-02-28 13:00:00,152.68,152.69,152.62,152.62,1305.0,146.036,146.0456,145.9787,145.9787,1305.0
2019-02-28 13:05:00,152.61,152.61,152.59,152.61,672.0,145.9691,145.9691,145.95,145.9691,672.0
2019-02-28 13:10:00,152.58,152.59,152.55,152.58,1663.0,145.9404,145.95,145.9117,145.9404,1663.0
2019-02-28 13:15:00,152.56,152.61,152.56,152.59,5091.0,145.9213,145.9691,145.9213,145.95,5091.0
2019-02-28 13:20:00,152.58,152.58,152.49,152.51,2195.0,145.9404,145.9404,145.8543,145.8734,2195.0
2019-02-28 13:25:00,152.5,152.54,152.5,152.53,6248.0,145.8639,145.9021,145.8639,145.8926,6248.0
2019-02-28 13:30:00,152.52,152.56,152.52,152.54,2347.0,145.883,145.9213,145.883,145.9021,2347.0
2019-02-28 13:35:00,152.58,152.62,152.58,152.61,2592.0,145.9404,145.9787,145.9404,145.9691,2592.0
2019-02-28 13:40:00,152.61,152.62,152.56,152.56,6940.0,145.9691,145.9787,145.9213,145.9213,6940.0
2019-02-28 13:45:00,152.58,152.58,152.44,152.47,1495.0,145.9404,145.9404,145.8065,145.8352,1495.0
2019-02-28 13:50:00,152.47,152.49,152.46,152.48,4836.0,145.8352,145.8543,145.8256,145.8447,4836.0
2019-02-28 13:55:00,152.49,152.51,152.48,152.5,1451.0,145.8543,145.8734,145.8447,145.8639,1451.0
2019-02-28 14:00:00,152.44,152.56,152.41,152.47,7944.0,145.8065,145.9213,145.7778,145.8352,7944.0
2019-02-28 14:05:00,152.47,152.47,152.4,152.4,5356.0,145.8352,145.8352,145.7682,145.7682,5356.0
2019-02-28 14:10:00,152.37,152.42,152.34,152.39,11729.0,145.7395,145.7874,145.7108,145.7587,11729.0
2019-02-28 14:15:00,152.38,152.38,152.34,152.38,5324.0,145.7491,145.7491,145.7108,145.7491,5324.0
2019-02-28 14:20:00,152.38,152.43,152.37,152.43,3759.0,145.7491,145.7969,145.7395,145.7969,3759.0
2019-02-28 14:25:00,152.44,152.48,152.43,152.46,27136.0,145.8065,145.8447,145.7969,145.8256,27136.0
2019-02-28 14:30:00,152.46,152.46,152.26,152.28,5112.0,145.8256,145.8256,145.6343,145.6535,5112.0
2019-02-28 14:35:00,152.29,152.32,152.25,152.31,6183.0,145.663,145.6917,145.6248,145.6821,6183.0
2019-02-28 14:40:00,152.31,152.34,152.29,152.29,8603.0,145.6821,145.7108,145.663,145.663,8603.0
2019-02-28 14:45:00,152.31,152.33,152.28,152.31,11529.0,145.6821,145.7013,145.6535,145.6821,11529.0
2019-02-28 14:50:00,152.3,152.3,152.26,152.29,19435.0,145.6726,145.6726,145.6343,145.663,19435.0
2019-02-28 14:55:00,152.26,152.39,152.26,152.32,25063.0,145.6343,145.7587,145.6343,145.6917,25063.0
2019-02-28 15:00:00,152.29,152.34,152.29,152.3,10442.0,145.663,145.7108,145.663,145.6726,10442.0
2019-02-28 15:05:00,152.28,152.31,152.23,152.28,12356.0,145.6535,145.6821,145.6056,145.6535,12356.0
2019-02-28 15:10:00,152.29,152.33,152.28,152.3,2606.0,145.663,145.7013,145.6535,145.6726,2606.0
2019-02-28 15:15:00,152.28,152.3,152.2,152.29,10808.0,145.6535,145.6726,145.5769,145.663,10808.0
2019-02-28 15:20:00,152.29,152.33,152.23,152.24,22238.0,145.663,145.7013,145.6056,145.6152,22238.0
2019-02-28 15:25:00,152.24,152.34,152.24,152.32,12670.0,145.6152,145.7108,145.6152,145.6917,12670.0
2019-02-28 15:30:00,152.31,152.41,152.31,152.4,8819.0,145.6821,145.7778,145.6821,145.7682,8819.0
2019-02-28 15:35:00,152.38,152.44,152.32,152.33,18730.0,145.7491,145.8065,145.6917,145.7013,18730.0
2019-02-28 15:40:00,152.36,152.36,152.21,152.21,10306.0,145.73,145.73,145.5865,145.5865,10306.0
2019-02-28 15:45:00,152.17,152.22,152.14,152.2,10501.0,145.5482,145.5961,145.5195,145.5769,10501.0
2019-02-28 15:50:00,152.22,152.25,152.14,152.15,11326.0,145.5961,145.6248,145.5195,145.5291,11326.0
2019-02-28 15:55:00,152.12,152.16,151.98,152.11,134645.0,145.5004,145.5387,145.3665,145.4908,134645.0
2019-03-01 09:30:00,153.22,153.31,153.19,153.2,23462.0,146.5525,146.6386,146.5239,146.5334,23462.0
2019-03-01 09:35:00,153.24,153.24,153.14,153.24,8193.0,146.5717,146.5717,146.476,146.5717,8193.0
2019-03-01 09:40:00,153.27,153.29,153.13,153.26,2552.0,146.6004,146.6195,146.4665,146.5908,2552.0
2019-03-01 09:45:00,153.29,153.31,153.19,153.26,5918.0,146.6195,146.6386,146.5239,146.5908,5918.0
2019-03-01 09:50:00,153.22,153.32,153.19,153.22,6930.0,146.5525,146.6482,146.5239,146.5525,6930.0
2019-03-01 09:55:00,153.18,153.26,153.18,153.24,4775.0,146.5143,146.5908,146.5143,146.5717,4775.0
2019-03-01 10:00:00,153.21,153.22,152.98,153.15,6206.0,146.543,146.5525,146.323,146.4856,6206.0
2019-03-01 10:05:00,153.16,153.16,153.05,153.1,1732.0,146.4952,146.4952,146.3899,146.4378,1732.0
2019-03-01 10:10:00,153.12,153.13,152.9,152.95,4607.0,146.4569,146.4665,146.2465,146.2943,4607.0
2019-03-01 10:15:00,152.86,152.92,152.77,152.91,9041.0,146.2082,146.2656,146.1221,146.256,9041.0
2019-03-01 10:20:00,152.89,152.89,152.64,152.66,2946.0,146.2369,146.2369,145.9978,146.0169,2946.0
2019-03-01 10:25:00,152.63,152.76,152.59,152.74,2441.0,145.9882,146.1126,145.95,146.0934,2441.0
2019-03-01 10:30:00,152.74,152.84,152.68,152.84,1489.0,146.0934,146.1891,146.036,146.1891,1489.0
2019-03-01 10:35:00,152.81,152.88,152.79,152.84,1274.0,146.1604,146.2273,146.1413,146.1891,1274.0
2019-03-01 10:40:00,152.81,152.91,152.8,152.91,1551.0,146.1604,146.256,146.1508,146.256,1551.0
2019-03-01 10:45:00,152.83,152.84,152.79,152.82,3510.0,146.1795,146.1891,146.1413,146.17,3510.0
2019-03-01 10:50:00,152.77,152.83,152.68,152.82,2343.0,146.1221,146.1795,146.036,146.17,2343.0
2019-03-01 10:55:00,152.87,152.87,152.78,152.83,2501.0,146.2178,146.2178,146.1317,146.1795,2501.0
2019-03-01 11:00:00,152.84,152.84,152.76,152.76,2036.0,146.1891,146.1891,146.1126,146.1126,2036.0
2019-03-01 11:05:00,152.76,152.76,152.66,152.72,5520.0,146.1126,146.1126,146.0169,146.0743,5520.0
2019-03-01 11:10:00,152.71,152.71,152.56,152.65,4024.0,146.0647,146.0647,145.9213,146.0073,4024.0
2019-03-01 11:15:00,152.63,152.72,152.62,152.72,3037.0,145.9882,146.0743,145.9787,146.0743,3037.0
2019-03-01 11:20:00,152.67,152.68,152.53,152.56,10111.0,146.0265,146.036,145.8926,145.9213,10111.0
2019-03-01 11:25:00,152.55,152.58,152.49,152.57,4133.0,145.9117,145.9404,145.8543,145.9308,4133.0
2019-03-01 11:30:00,152.62,152.64,152.51,152.56,7486.0,145.9787,145.9978,145.8734,145.9213,7486.0
2019-03-01 11:35:00,152.58,152.68,152.55,152.66,1570.0,145.9404,146.036,145.9117,146.0169,1570.0
2019-03-01 11:40:00,152.57,152.62,152.57,152.6,1485.0,145.9308,145.9787,145.9308,145.9595,1485.0
2019-03-01 11:45:00,152.57,152.58,152.47,152.47,4669.0,145.9308,145.9404,145.8352,145.8352,4669.0
2019-03-01 11:50:00,152.46,152.48,152.29,152.37,10167.0,145.8256,145.8447,145.663,145.7395,10167.0
2019-03-01 11:55:00,152.35,152.47,152.31,152.46,8648.0,145.7204,145.8352,145.6821,145.8256,8648.0
2019-03-01 12:00:00,152.48,152.55,152.48,152.54,1566.0,145.8447,145.9117,145.8447,145.9021,1566.0
2019-03-01 12:05:00,152.55,152.64,152.55,152.62,11801.0,145.9117,145.9978,145.9117,145.9787,11801.0
2019-03-01 12:10:00,152.62,152.71,152.59,152.69,6274.0,145.9787,146.0647,145.95,146.0456,6274.0
2019-03-01 12:15:00,152.68,152.73,152.67,152.72,3473.0,146.036,146.0839,146.0265,146.0743,3473.0
2019-03-01 12:20:00,152.73,152.74,152.68,152.73,2168.0,146.0839,146.0934,146.036,146.0839,2168.0
2019-03-01 12:25:00,152.74,152.81,152.74,152.79,2650.0,146.0934,146.1604,146.0934,146.1413,2650.0
2019-03-01 12:30:00,152.81,152.84,152.8,152.83,1510.0,146.1604,146.1891,146.1508,146.1795,1510.0
2019-03-01 12:35:00,152.83,152.84,152.78,152.8,1830.0,146.1795,146.1891,146.1317,146.1508,1830.0
2019-03-01 12:40:00,152.79,152.91,152.78,152.9,15792.0,146.1413,146.256,146.1317,146.2465,15792.0
2019-03-01 12:45:00,152.89,152.94,152.86,152.93,10481.0,146.2369,146.2847,146.2082,146.2752,10481.0
2019-03-01 12:50:00,152.91,152.98,152.89,152.97,8170.0,146.256,146.323,146.2369,146.3134,8170.0
2019-03-01 12:55:00,152.94,152.96,152.93,152.94,3318.0,146.2847,146.3039,146.2752,146.2847,3318.0
2019-03-01 13:00:00,152.94,152.96,152.9,152.95,4992.0,146.2847,146.3039,146.2465,146.2943,4992.0
2019-03-01 13:05:00,152.92,153.03,152.91,152.98,39108.0,146.2656,146.3708,146.256,146.323,39108.0
2019-03-01 13:10:00,152.98,153.06,152.97,153.05,2625.0,146.323,146.3995,146.3134,146.3899,2625.0
2019-03-01 13:15:00,153.04,153.04,152.95,152.96,6935.0,146.3804,146.3804,146.2943,146.3039,6935.0
2019-03-01 13:20:00,153.0,153.0,152.95,152.95,2593.0,146.3421,146.3421,146.2943,146.2943,2593.0
2019-03-01 13:25:00,152.97,153.0,152.96,153.0,3322.0,146.3134,146.3421,146.3039,146.3421,3322.0
2019-03-01 13:30:00,153.0,153.08,152.98,153.08,14683.0,146.3421,146.4186,146.323,146.4186,14683.0
2019-03-01 13:35:00,153.07,153.11,153.05,153.08,4012.0,146.4091,146.4473,146.3899,146.4186,4012.0
2019-03-01 13:40:00,153.09,153.11,153.08,153.09,2359.0,146.4282,146.4473,146.4186,146.4282,2359.0
2019-03-01 13:45:00,153.11,153.12,153.06,153.1,22052.0,146.4473,146.4569,146.3995,146.4378,22052.0
2019-03-01 13:50:00,153.11,153.11,153.07,153.09,3968.0,146.4473,146.4473,146.4091,146.4282,3968.0
2019-03-01 13:55:00,153.09,153.14,153.08,153.09,8702.0,146.4282,146.476,146.4186,146.4282,8702.0
2019-03-01 14:00:00,153.09,153.15,153.08,153.09,1458.0,146.4282,146.4856,146.4186,146.4282,1458.0
2019-03-01 14:05:00,153.06,153.17,153.06,153.17,1814.0,146.3995,146.5047,146.3995,146.5047,1814.0
2019-03-01 14:10:00,153.19,153.23,153.19,153.23,2608.0,146.5239,146.5621,146.5239,146.5621,2608.0
2019-03-01 14:15:00,153.23,153.31,153.21,153.26,23406.0,146.5621,146.6386,146.543,146.5908,23406.0
2019-03-01 14:20:00,153.27,153.46,153.27,153.46,4879.0,146.6004,146.7821,146.6004,146.7821,4879.0
2019-03-01 14:25:00,153.48,153.53,153.47,153.53,10221.0,146.8012,146.8491,146.7917,146.8491,10221.0
2019-03-01 14:30:00,153.55,153.55,153.47,153.47,2021.0,146.8682,146.8682,146.7917,146.7917,2021.0
2019-03-01 14:35:00,153.51,153.54,153.47,153.47,6317.0,146.8299,146.8586,146.7917,146.7917,6317.0
2019-03-01 14:40:00,153.49,153.52,153.46,153.5,7372.0,146.8108,146.8395,146.7821,146.8204,7372.0
2019-03-01 14:45:00,153.49,153.49,153.34,153.35,9264.0,146.8108,146.8108,146.6673,146.6769,9264.0
2019-03-01 14:50:00,153.37,153.39,153.33,153.39,2650.0,146.696,146.7151,146.6578,146.7151,2650.0
2019-03-01 14:55:00,153.39,153.41,153.38,153.4,5203.0,146.7151,146.7343,146.7056,146.7247,5203.0
2019-03-01 15:00:00,153.42,153.42,153.31,153.31,1694.0,146.7438,146.7438,146.6386,146.6386,1694.0
2019-03-01 15:05:00,153.33,153.38,153.32,153.36,7790.0,146.6578,146.7056,146.6482,146.6865,7790.0
2019-03-01 15:10:00,153.34,153.37,153.28,153.3,4425.0,146.6673,146.696,146.6099,146.6291,4425.0
2019-03-01 15:15:00,153.3,153.31,153.28,153.29,2558.0,146.6291,146.6386,146.6099,146.6195,2558.0
2019-03-01 15:20:00,153.28,153.31,153.25,153.28,2454.0,146.6099,146.6386,146.5812,146.6099,2454.0
2019-03-01 15:25:00,153.28,153.33,153.23,153.33,6062.0,146.6099,146.6578,146.5621,146.6578,6062.0
2019-03-01 15:30:00,153.33,153.37,153.3,153.3,5276.0,146.6578,146.696,146.6291,146.6291,5276.0
2019-03-01 15:35:00,153.33,153.44,153.32,153.42,6328.0,146.6578,146.763,146.6482,146.7438,6328.0
2019-03-01 15:40:00,153.42,153.54,153.41,153.54,13695.0,146.7438,146.8586,146.7343,146.8586,13695.0
2019-03-01 15:45:00,153.56,153.6,153.44,153.49,23505.0,146.8778,146.916,146.763,146.8108,23505.0
2019-03-01 15:50:00,153.47,153.48,153.39,153.41,16707.0,146.7917,146.8012,146.7151,146.7343,16707.0
2019-03-01 15:55:00,153.38,153.47,153.35,153.43,18793.0,146.7056,146.7917,146.6769,146.7534,18793.0
2019-03-04 09:30:00,154.12,154.3,154.12,154.21,22210.0,147.4134,147.5855,147.4134,147.4995,22210.0
2019-03-04 09:35:00,154.2,154.23,154.08,154.19,7740.0,147.4899,147.5186,147.3751,147.4803,7740.0
2019-03-04 09:40:00,154.15,154.27,154.15,154.26,5226.0,147.4421,147.5569,147.4421,147.5473,5226.0
2019-03-04 09:45:00,154.23,154.26,154.07,154.07,7386.0,147.5186,147.5473,147.3656,147.3656,7386.0
2019-03-04 09:50:00,154.0,154.03,153.92,153.99,4601.0,147.2986,147.3273,147.2221,147.289,4601.0
2019-03-04 09:55:00,153.98,154.17,153.98,154.15,2850.0,147.2795,147.4612,147.2795,147.4421,2850.0
2019-03-04 10:00:00,154.15,154.17,154.03,154.09,15953.0,147.4421,147.4612,147.3273,147.3847,15953.0
2019-03-04 10:05:00,154.08,154.11,153.87,153.87,4362.0,147.3751,147.4038,147.1743,147.1743,4362.0
2019-03-04 10:10:00,153.85,153.9,153.69,153.74,9122.0,147.1551,147.203,147.0021,147.0499,9122.0
2019-03-04 10:15:00,153.81,153.91,153.75,153.91,3360.0,147.1169,147.2125,147.0595,147.2125,3360.0
2019-03-04 10:20:00,153.9,153.94,153.9,153.93,2438.0,147.203,147.2412,147.203,147.2316,2438.0
2019-03-04 10:25:00,153.92,153.99,153.92,153.96,1769.0,147.2221,147.289,147.2221,147.2603,1769.0
2019-03-04 10:30:00,154.01,154.01,153.93,153.94,689.0,147.3082,147.3082,147.2316,147.2412,689.0
2019-03-04 10:35:00,153.85,153.86,153.72,153.74,6815.0,147.1551,147.1647,147.0308,147.0499,6815.0
2019-03-04 10:40:00,153.78,153.78,153.66,153.74,3135.0,147.0882,147.0882,146.9734,147.0499,3135.0
2019-03-04 10:45:00,153.75,153.85,153.74,153.8,2288.0,147.0595,147.1551,147.0499,147.1073,2288.0
2019-03-04 10:50:00,153.71,153.72,153.56,153.57,5449.0,147.0212,147.0308,146.8778,146.8873,5449.0
2019-03-04 10:55:00,153.58,153.58,153.43,153.43,3588.0,146.8969,146.8969,146.7534,146.7534,3588.0
2019-03-04 11:00:00,153.41,153.47,153.34,153.35,18513.0,146.7343,146.7917,146.6673,146.6769,18513.0
2019-03-04 11:05:00,153.36,153.36,153.02,153.02,7560.0,146.6865,146.6865,146.3612,146.3612,7560.0
2019-03-04 11:10:00,153.0,153.2,153.0,153.16,18375.0,146.3421,146.5334,146.3421,146.4952,18375.0
2019-03-04 11:15:00,153.11,153.21,152.98,153.2,23668.0,146.4473,146.543,146.323,146.5334,23668.0
2019-03-04 11:20:00,153.16,153.19,152.8,152.82,10964.0,146.4952,146.5239,146.1508,146.17,10964.0
2019-03-04 11:25:00,152.83,152.9,152.71,152.76,9929.0,146.1795,146.2465,146.0647,146.1126,9929.0
2019-03-04 11:30:00,152.68,152.77,152.53,152.57,10641.0,146.036,146.1221,145.8926,145.9308,10641.0
2019-03-04 11:35:00,152.63,152.67,152.57,152.63,2632.0,145.9882,146.0265,145.9308,145.9882,2632.0
2019-03-04 11:40:00,152.57,152.57,152.16,152.16,5471.0,145.9308,145.9308,145.5387,145.5387,5471.0
2019-03-04 11:45:00,152.13,152.23,151.96,151.97,10672.0,145.51,145.6056,145.3474,145.3569,10672.0
2019-03-04 11:50:00,152.06,152.09,151.86,151.97,9510.0,145.443,145.4717,145.2517,145.3569,9510.0
2019-03-04 11:55:00,151.92,151.92,151.66,151.8,17640.0,145.3091,145.3091,145.0604,145.1943,17640.0
2019-03-04 12:00:00,151.73,152.08,151.68,152.08,13438.0,145.1274,145.4622,145.0796,145.4622,13438.0
2019-03-04 12:05:00,152.06,152.08,151.9,152.08,2987.0,145.443,145.4622,145.29,145.4622,2987.0
2019-03-04 12:10:00,152.09,152.09,151.83,151.83,2909.0,145.4717,145.4717,145.223,145.223,2909.0
2019-03-04 12:15:00,151.82,151.88,151.33,151.4,11994.0,145.2135,145.2709,144.7448,144.8117,11994.0
2019-03-04 12:20:00,151.52,151.58,151.41,151.43,1540.0,144.9265,144.9839,144.8213,144.8404,1540.0
2019-03-04 12:25:00,151.49,151.74,151.37,151.71,11615.0,144.8978,145.1369,144.783,145.1083,11615.0
2019-03-04 12:30:00,151.69,151.89,151.64,151.82,7523.0,145.0891,145.2804,145.0413,145.2135,7523.0
2019-03-04 12:35:00,151.83,151.85,151.71,151.8,10249.0,145.223,145.2422,145.1083,145.1943,10249.0
2019-03-04 12:40:00,151.68,151.71,151.5,151.53,5417.0,145.0796,145.1083,144.9074,144.9361,5417.0
2019-03-04 12:45:00,151.52,151.57,151.36,151.5,1738.0,144.9265,144.9743,144.7735,144.9074,1738.0
2019-03-04 12:50:00,151.68,151.77,151.65,151.7,12885.0,145.0796,145.1656,145.0509,145.0987,12885.0
2019-03-04 12:55:00,151.65,151.68,151.49,151.68,4565.0,145.0509,145.0796,144.8978,145.0796,4565.0
2019-03-04 13:00:00,151.58,151.66,151.51,151.52,4203.0,144.9839,145.0604,144.917,144.9265,4203.0
2019-03-04 13:05:00,151.47,151.54,151.4,151.43,10514.0,144.8787,144.9457,144.8117,144.8404,10514.0
2019-03-04 13:10:00,151.44,151.63,151.43,151.63,2647.0,144.85,145.0317,144.8404,145.0317,2647.0
2019-03-04 13:15:00,151.62,151.79,151.61,151.77,2511.0,145.0222,145.1848,145.0126,145.1656,2511.0
2019-03-04 13:20:00,151.81,152.02,151.81,152.01,7483.0,145.2039,145.4048,145.2039,145.3952,7483.0
2019-03-04 13:25:00,152.0,152.09,151.93,152.09,7127.0,145.3856,145.4717,145.3187,145.4717,7127.0
2019-03-04 13:30:00,152.09,152.15,152.05,152.05,4542.0,145.4717,145.5291,145.4335,145.4335,4542.0
2019-03-04 13:35:00,152.02,152.09,152.01,152.02,2703.0,145.4048,145.4717,145.3952,145.4048,2703.0
2019-03-04 13:40:00,152.03,152.23,152.02,152.22,7263.0,145.4143,145.6056,145.4048,145.5961,7263.0
2019-03-04 13:45:00,152.21,152.22,152.12,152.19,2107.0,145.5865,145.5961,145.5004,145.5674,2107.0
2019-03-04 13:50:00,152.25,152.4,152.18,152.4,11366.0,145.6248,145.7682,145.5578,145.7682,11366.0
2019-03-04 13:55:00,152.38,152.41,152.33,152.37,3652.0,145.7491,145.7778,145.7013,145.7395,3652.0
2019-03-04 14:00:00,152.43,152.43,152.26,152.28,2076.0,145.7969,145.7969,145.6343,145.6535,2076.0
2019-03-04 14:05:00,152.27,152.4,152.26,152.3,4053.0,145.6439,145.7682,145.6343,145.6726,4053.0
2019-03-04 14:10:00,152.23,152.29,152.21,152.26,2103.0,145.6056,145.663,145.5865,145.6343,2103.0
2019-03-04 14:15:00,152.33,152.41,152.33,152.41,893.0,145.7013,145.7778,145.7013,145.7778,893.0
2019-03-04 14:20:00,152.41,152.49,152.31,152.49,9532.0,145.7778,145.8543,145.6821,145.8543,9532.0
2019-03-04 14:25:00,152.49,152.56,152.43,152.55,3835.0,145.8543,145.9213,145.7969,145.9117,3835.0
2019-03-04 14:30:00,152.56,152.56,152.41,152.44,12814.0,145.9213,145.9213,145.7778,145.8065,12814.0
2019-03-04 14:35:00,152.44,152.52,152.42,152.45,4976.0,145.8065,145.883,145.7874,145.8161,4976.0
2019-03-04 14:40:00,152.45,152.56,152.45,152.54,23170.0,145.8161,145.9213,145.8161,145.9021,23170.0
2019-03-04 14:45:00,152.5,152.54,152.46,152.46,9638.0,145.8639,145.9021,145.8256,145.8256,9638.0
2019-03-04 14:50:00,152.48,152.65,152.48,152.57,19497.0,145.8447,146.0073,145.8447,145.9308,19497.0
2019-03-04 14:55:00,152.59,152.62,152.43,152.43,18018.0,145.95,145.9787,145.7969,145.7969,18018.0
2019-03-04 15:00:00,152.45,152.45,152.31,152.37,5718.0,145.8161,145.8161,145.6821,145.7395,5718.0
2019-03-04 15:05:00,152.37,152.43,152.32,152.32,2547.0,145.7395,145.7969,145.6917,145.6917,2547.0
2019-03-04 15:10:00,152.36,152.47,152.33,152.34,10847.0,145.73,145.8352,145.7013,145.7108,10847.0
2019-03-04 15:15:00,152.38,152.47,152.28,152.47,110747.0,145.7491,145.8352,145.6535,145.8352,110747.0
2019-03-04 15:20:00,152.43,152.53,152.4,152.43,8200.0,145.7969,145.8926,145.7682,145.7969,8200.0
2019-03-04 15:25:00,152.41,152.57,152.4,152.5,23204.0,145.7778,145.9308,145.7682,145.8639,23204.0
2019-03-04 15:30:00,152.46,152.59,152.41,152.59,6361.0,145.8256,145.95,145.7778,145.95,6361.0
2019-03-04 15:35:00,152.56,152.7,152.52,152.6,9296.0,145.9213,146.0552,145.883,145.9595,9296.0
2019-03-04 15:40:00,152.59,152.72,152.55,152.71,7160.0,145.95,146.0743,145.9117,146.0647,7160.0
2019-03-04 15:45:00,152.74,152.78,152.66,152.66,8035.0,146.0934,146.1317,146.0169,146.0169,8035.0
2019-03-04 15:50:00,152.67,152.81,152.61,152.78,17361.0,146.0265,146.1604,145.9691,146.1317,17361.0
2019-03-04 15:55:00,152.74,152.9,152.68,152.89,16669.0,146.0934,146.2465,146.036,146.2369,16669.0
2019-03-05 09:30:00,152.96,152.99,152.72,152.85,30930.0,146.3039,146.3326,146.0743,146.1986,30930.0
2019-03-05 09:35:00,152.79,152.97,152.76,152.76,12907.0,146.1413,146.3134,146.1126,146.1126,12907.0
2019-03-05 09:40:00,152.75,152.91,152.74,152.82,6144.0,146.103,146.256,146.0934,146.17,6144.0
2019-03-05 09:45:00,152.78,152.79,152.53,152.53,4449.0,146.1317,146.1413,145.8926,145.8926,4449.0
2019-03-05 09:50:00,152.54,152.61,152.33,152.37,8632.0,145.9021,145.9691,145.7013,145.7395,8632.0
2019-03-05 09:55:00,152.4,152.56,152.4,152.56,4502.0,145.7682,145.9213,145.7682,145.9213,4502.0
2019-03-05 10:00:00,152.59,152.9,152.59,152.87,20633.0,145.95,146.2465,145.95,146.2178,20633.0
2019-03-05 10:05:00,152.88,153.0,152.83,152.84,10216.0,146.2273,146.3421,146.1795,146.1891,10216.0
2019-03-05 10:10:00,152.77,152.87,152.69,152.84,4521.0,146.1221,146.2178,146.0456,146.1891,4521.0
2019-03-05 10:15:00,152.83,152.83,152.58,152.59,2603.0,146.1795,146.1795,145.9404,145.95,2603.0
2019-03-05 10:20:00,152.57,152.79,152.56,152.79,5858.0,145.9308,146.1413,145.9213,146.1413,5858.0
2019-03-05 10:25:00,152.77,152.77,152.57,152.62,2602.0,146.1221,146.1221,145.9308,145.9787,2602.0
2019-03-05 10:30:00,152.67,152.92,152.67,152.88,2964.0,146.0265,146.2656,146.0265,146.2273,2964.0
2019-03-05 10:35:00,152.83,152.87,152.79,152.86,13069.0,146.1795,146.2178,146.1413,146.2082,13069.0
2019-03-05 10:40:00,152.91,152.97,152.87,152.87,10602.0,146.256,146.3134,146.2178,146.2178,10602.0
2019-03-05 10:45:00,152.88,152.89,152.67,152.71,991.0,146.2273,146.2369,146.0265,146.0647,991.0
2019-03-05 10:50:00,152.83,152.98,152.83,152.97,1073.0,146.1795,146.323,146.1795,146.3134,1073.0
2019-03-05 10:55:00,152.86,152.88,152.78,152.79,1353.0,146.2082,146.2273,146.1317,146.1413,1353.0
2019-03-05 11:00:00,152.83,152.9,152.7,152.84,6392.0,146.1795,146.2465,146.0552,146.1891,6392.0
2019-03-05 11:05:00,152.84,152.96,152.75,152.96,4949.0,146.1891,146.3039,146.103,146.3039,4949.0
2019-03-05 11:10:00,152.98,152.98,152.9,152.94,1285.0,146.323,146.323,146.2465,146.2847,1285.0
2019-03-05 11:15:00,152.91,153.03,152.91,152.94,8204.0,146.256,146.3708,146.256,146.2847,8204.0
2019-03-05 11:20:00,152.96,152.99,152.93,152.99,902.0,146.3039,146.3326,146.2752,146.3326,902.0
2019-03-05 11:25:00,153.02,153.03,152.93,152.96,2229.0,146.3612,146.3708,146.2752,146.3039,2229.0
2019-03-05 11:30:00,152.93,153.04,152.92,152.97,4608.0,146.2752,146.3804,146.2656,146.3134,4608.0
2019-03-05 11:35:00,152.98,153.17,152.98,153.15,2728.0,146.323,146.5047,146.323,146.4856,2728.0
2019-03-05 11:40:00,153.15,153.16,153.14,153.16,1740.0,146.4856,146.4952,146.476,146.4952,1740.0
2019-03-05 11:45:00,153.17,153.17,153.04,153.08,4859.0,146.5047,146.5047,146.3804,146.4186,4859.0
2019-03-05 11:50:00,153.04,153.08,152.91,152.91,3808.0,146.3804,146.4186,146.256,146.256,3808.0
2019-03-05 11:55:00,152.88,152.99,152.88,152.99,2129.0,146.2273,146.3326,146.2273,146.3326,2129.0
2019-03-05 12:00:00,153.01,153.03,152.98,153.02,1428.0,146.3517,146.3708,146.323,146.3612,1428.0
2019-03-05 12:05:00,153.02,153.02,152.97,152.99,1468.0,146.3612,146.3612,146.3134,146.3326,1468.0
2019-03-05 12:10:00,152.97,153.04,152.96,152.97,2859.0,146.3134,146.3804,146.3039,146.3134,2859.0
2019-03-05 12:15:00,152.95,152.96,152.9,152.9,4528.0,146.2943,146.3039,146.2465,146.2465,4528.0
2019-03-05 12:20:00,152.86,152.95,152.86,152.95,2689.0,146.2082,146.2943,146.2082,146.2943,2689.0
2019-03-05 12:25:00,152.97,152.97,152.92,152.94,2207.0,146.3134,146.3134,146.2656,146.2847,2207.0
2019-03-05 12:30:00,152.91,152.95,152.89,152.91,1362.0,146.256,146.2943,146.2369,146.256,1362.0
2019-03-05 12:35:00,152.82,152.87,152.82,152.87,1440.0,146.17,146.2178,146.17,146.2178,1440.0
2019-03-05 12:40:00,152.87,152.9,152.86,152.87,3521.0,146.2178,146.2465,146.2082,146.2178,3521.0
2019-03-05 12:45:00,152.85,152.87,152.84,152.87,327.0,146.1986,146.2178,146.1891,146.2178,327.0
2019-03-05 12:50:00,152.88,152.93,152.87,152.91,4909.0,146.2273,146.2752,146.2178,146.256,4909.0
2019-03-05 12:55:00,152.94,152.98,152.9,152.94,6244.0,146.2847,146.323,146.2465,146.2847,6244.0
2019-03-05 13:00:00,152.95,152.95,152.89,152.92,884.0,146.2943,146.2943,146.2369,146.2656,884.0
2019-03-05 13:05:00,153.02,153.02,153.0,153.02,3448.0,146.3612,146.3612,146.3421,146.3612,3448.0
2019-03-05 13:10:00,153.02,153.09,153.0,153.07,3146.0,146.3612,146.4282,146.3421,146.4091,3146.0
2019-03-05 13:15:00,153.11,153.11,153.02,153.02,3590.0,146.4473,146.4473,146.3612,146.3612,3590.0
2019-03-05 13:20:00,152.98,153.01,152.96,152.97,14162.0,146.323,146.3517,146.3039,146.3134,14162.0
2019-03-05 13:25:00,152.96,152.97,152.81,152.82,2281.0,146.3039,146.3134,146.1604,146.17,2281.0
2019-03-05 13:30:00,152.83,152.83,152.79,152.83,2718.0,146.1795,146.1795,146.1413,146.1795,2718.0
2019-03-05 13:35:00,152.85,152.92,152.85,152.87,1213.0,146.1986,146.2656,146.1986,146.2178,1213.0
2019-03-05 13:40:00,152.85,152.85,152.78,152.8,9355.0,146.1986,146.1986,146.1317,146.1508,9355.0
2019-03-05 13:45:00,152.84,152.87,152.83,152.85,9966.0,146.1891,146.2178,146.1795,146.1986,9966.0
2019-03-05 13:50:00,152.86,152.89,152.85,152.86,2141.0,146.2082,146.2369,146.1986,146.2082,2141.0
2019-03-05 13:55:00,152.9,152.92,152.84,152.87,1416.0,146.2465,146.2656,146.1891,146.2178,1416.0
2019-03-05 14:00:00,152.88,152.96,152.88,152.94,7985.0,146.2273,146.3039,146.2273,146.2847,7985.0
2019-03-05 14:05:00,152.96,152.96,152.91,152.91,43319.0,146.3039,146.3039,146.256,146.256,43319.0
2019-03-05 14:10:00,152.91,152.94,152.89,152.89,7848.0,146.256,146.2847,146.2369,146.2369,7848.0
2019-03-05 14:15:00,152.89,152.94,152.86,152.92,4223.0,146.2369,146.2847,146.2082,146.2656,4223.0
2019-03-05 14:20:00,152.95,153.0,152.94,152.95,3382.0,146.2943,146.3421,146.2847,146.2943,3382.0
2019-03-05 14:25:00,152.95,152.98,152.91,152.97,4922.0,146.2943,146.323,146.256,146.3134,4922.0
2019-03-05 14:30:00,153.01,153.03,152.93,152.93,14395.0,146.3517,146.3708,146.2752,146.2752,14395.0
2019-03-05 14:35:00,152.92,152.96,152.89,152.95,4653.0,146.2656,146.3039,146.2369,146.2943,4653.0
2019-03-05 14:40:00,152.94,153.04,152.94,153.0,3293.0,146.2847,146.3804,146.2847,146.3421,3293.0
2019-03-05 14:45:00,153.02,153.05,152.99,153.03,3269.0,146.3612,146.3899,146.3326,146.3708,3269.0
2019-03-05 14:50:00,153.03,153.1,153.02,153.09,21483.0,146.3708,146.4378,146.3612,146.4282,21483.0
2019-03-05 14:55:00,153.1,153.12,153.05,153.11,3640.0,146.4378,146.4569,146.3899,146.4473,3640.0
2019-03-05 15:00:00,153.06,153.12,153.03,153.04,4137.0,146.3995,146.4569,146.3708,146.3804,4137.0
2019-03-05 15:05:00,153.0,153.03,152.97,152.97,3231.0,146.3421,146.3708,146.3134,146.3134,3231.0
2019-03-05 15:10:00,152.94,153.0,152.92,152.92,1737.0,146.2847,146.3421,146.2656,146.2656,1737.0
2019-03-05 15:15:00,152.94,152.94,152.88,152.94,4332.0,146.2847,146.2847,146.2273,146.2847,4332.0
2019-03-05 15:20:00,152.93,152.96,152.91,152.95,5643.0,146.2752,146.3039,146.256,146.2943,5643.0
2019-03-05 15:25:00,152.99,153.0,152.92,152.95,2082.0,146.3326,146.3421,146.2656,146.2943,2082.0
2019-03-05 15:30:00,152.95,152.96,152.92,152.94,4521.0,146.2943,146.3039,146.2656,146.2847,4521.0
2019-03-05 15:35:00,152.94,153.02,152.94,153.02,7216.0,146.2847,146.3612,146.2847,146.3612,7216.0
2019-03-05 15:40:00,153.03,153.11,153.03,153.11,7927.0,146.3708,146.4473,146.3708,146.4473,7927.0
2019-03-05 15:45:00,153.12,153.18,153.11,153.15,4315.0,146.4569,146.5143,146.4473,146.4856,4315.0
2019-03-05 15:50:00,153.17,153.17,153.03,153.05,11110.0,146.5047,146.5047,146.3708,146.3899,11110.0
2019-03-05 15:55:00,153.05,153.05,152.73,152.73,29179.0,146.3899,146.3899,146.0839,146.0839,29179.0
2019-03-06 09:30:00,152.84,152.88,152.76,152.77,19297.0,146.1891,146.2273,146.1126,146.1221,19297.0
2019-03-06 09:35:00,152.74,152.78,152.72,152.72,2184.0,146.0934,146.1317,146.0743,146.0743,2184.0
2019-03-06 09:40:00,152.79,152.83,152.76,152.81,1444.0,146.1413,146.1795,146.1126,146.1604,1444.0
2019-03-06 09:45:00,152.85,152.89,152.58,152.6,3931.0,146.1986,146.2369,145.9404,145.9595,3931.0
2019-03-06 09:50:00,152.62,152.64,152.5,152.58,2252.0,145.9787,145.9978,145.8639,145.9404,2252.0
2019-03-06 09:55:00,152.57,152.73,152.57,152.73,1849.0,145.9308,146.0839,145.9308,146.0839,1849.0
2019-03-06 10:00:00,152.75,152.8,152.62,152.66,1766.0,146.103,146.1508,145.9787,146.0169,1766.0
2019-03-06 10:05:00,152.68,152.81,152.64,152.76,6557.0,146.036,146.1604,145.9978,146.1126,6557.0
2019-03-06 10:10:00,152.73,152.74,152.64,152.71,13545.0,146.0839,146.0934,145.9978,146.0647,13545.0
2019-03-06 10:15:00,152.71,152.74,152.52,152.52,1017.0,146.0647,146.0934,145.883,145.883,1017.0
2019-03-06 10:20:00,152.5,152.51,152.31,152.31,4148.0,145.8639,145.8734,145.6821,145.6821,4148.0
2019-03-06 10:25:00,152.35,152.4,152.27,152.28,3632.0,145.7204,145.7682,145.6439,145.6535,3632.0
2019-03-06 10:30:00,152.31,152.33,152.02,152.05,11681.0,145.6821,145.7013,145.4048,145.4335,11681.0
2019-03-06 10:35:00,152.0,152.14,151.99,152.14,3716.0,145.3856,145.5195,145.3761,145.5195,3716.0
2019-03-06 10:40:00,152.11,152.17,152.05,152.14,3209.0,145.4908,145.5482,145.4335,145.5195,3209.0
2019-03-06 10:45:00,152.13,152.22,152.08,152.16,4213.0,145.51,145.5961,145.4622,145.5387,4213.0
2019-03-06 10:50:00,152.17,152.25,152.12,152.25,1829.0,145.5482,145.6248,145.5004,145.6248,1829.0
2019-03-06 10:55:00,152.3,152.39,152.29,152.31,4586.0,145.6726,145.7587,145.663,145.6821,4586.0
2019-03-06 11:00:00,152.25,152.39,152.25,152.38,2564.0,145.6248,145.7587,145.6248,145.7491,2564.0
2019-03-06 11:05:00,152.4,152.52,152.4,152.49,3871.0,145.7682,145.883,145.7682,145.8543,3871.0
2019-03-06 11:10:00,152.48,152.49,152.4,152.4,2753.0,145.8447,145.8543,145.7682,145.7682,2753.0
2019-03-06 11:15:00,152.44,152.5,152.35,152.35,5970.0,145.8065,145.8639,145.7204,145.7204,5970.0
2019-03-06 11:20:00,152.36,152.37,152.17,152.17,1550.0,145.73,145.7395,145.5482,145.5482,1550.0
2019-03-06 11:25:00,152.14,152.19,152.09,152.18,1581.0,145.5195,145.5674,145.4717,145.5578,1581.0
2019-03-06 11:30:00,152.22,152.22,152.02,152.13,2376.0,145.5961,145.5961,145.4048,145.51,2376.0
2019-03-06 11:35:00,152.11,152.12,152.02,152.05,1234.0,145.4908,145.5004,145.4048,145.4335,1234.0
2019-03-06 11:40:00,152.0,152.0,151.85,151.87,2323.0,145.3856,145.3856,145.2422,145.2613,2323.0
2019-03-06 11:45:00,151.88,152.08,151.88,151.9,3966.0,145.2709,145.4622,145.2709,145.29,3966.0
2019-03-06 11:50:00,151.84,151.85,151.75,151.82,3015.0,145.2326,145.2422,145.1465,145.2135,3015.0
2019-03-06 11:55:00,151.83,151.96,151.82,151.96,1435.0,145.223,145.3474,145.2135,145.3474,1435.0
2019-03-06 12:00:00,151.94,152.05,151.93,152.05,13083.0,145.3282,145.4335,145.3187,145.4335,13083.0
2019-03-06 12:05:00,152.06,152.22,152.04,152.17,31552.0,145.443,145.5961,145.4239,145.5482,31552.0
2019-03-06 12:10:00,152.16,152.16,152.14,152.14,1100.0,145.5387,145.5387,145.5195,145.5195,1100.0
2019-03-06 12:15:00,152.12,152.13,151.99,151.99,3229.0,145.5004,145.51,145.3761,145.3761,3229.0
2019-03-06 12:20:00,151.99,152.04,151.86,151.86,6468.0,145.3761,145.4239,145.2517,145.2517,6468.0
2019-03-06 12:25:00,151.9,151.91,151.83,151.87,1749.0,145.29,145.2996,145.223,145.2613,1749.0
2019-03-06 12:30:00,151.91,152.02,151.91,152.02,1211.0,145.2996,145.4048,145.2996,145.4048,1211.0
2019-03-06 12:35:00,152.1,152.13,152.03,152.03,3425.0,145.4813,145.51,145.4143,145.4143,3425.0
2019-03-06 12:40:00,152.06,152.08,151.99,152.0,3156.0,145.443,145.4622,145.3761,145.3856,3156.0
2019-03-06 12:45:00,151.98,152.02,151.89,151.89,4785.0,145.3665,145.4048,145.2804,145.2804,4785.0
2019-03-06 12:50:00,151.98,152.0,151.8,151.84,3597.0,145.3665,145.3856,145.1943,145.2326,3597.0
2019-03-06 12:55:00,151.81,151.85,151.78,151.8,4626.0,145.2039,145.2422,145.1752,145.1943,4626.0
2019-03-06 13:00:00,151.82,151.84,151.79,151.84,1275.0,145.2135,145.2326,145.1848,145.2326,1275.0
2019-03-06 13:05:00,151.76,151.76,151.7,151.74,7067.0,145.1561,145.1561,145.0987,145.1369,7067.0
2019-03-06 13:10:00,151.7,151.78,151.7,151.73,6739.0,145.0987,145.1752,145.0987,145.1274,6739.0
2019-03-06 13:15:00,151.78,151.9,151.7,151.9,1002.0,145.1752,145.29,145.0987,145.29,1002.0
2019-03-06 13:20:00,151.85,151.85,151.72,151.72,3350.0,145.2422,145.2422,145.1178,145.1178,3350.0
2019-03-06 13:25:00,151.68,151.8,151.68,151.76,3050.0,145.0796,145.1943,145.0796,145.1561,3050.0
2019-03-06 13:30:00,151.79,151.91,151.78,151.91,22565.0,145.1848,145.2996,145.1752,145.2996,22565.0
2019-03-06 13:35:00,151.89,152.07,151.87,152.07,1425.0,145.2804,145.4526,145.2613,145.4526,1425.0
2019-03-06 13:40:00,152.06,152.06,151.98,152.0,6357.0,145.443,145.443,145.3665,145.3856,6357.0
2019-03-06 13:45:00,151.98,152.01,151.86,151.86,2001.0,145.3665,145.3952,145.2517,145.2517,2001.0
2019-03-06 13:50:00,151.88,151.98,151.87,151.98,8443.0,145.2709,145.3665,145.2613,145.3665,8443.0
2019-03-06 13:55:00,152.02,152.14,152.02,152.13,7686.0,145.4048,145.5195,145.4048,145.51,7686.0
2019-03-06 14:00:00,152.14,152.21,152.07,152.2,12346.0,145.5195,145.5865,145.4526,145.5769,12346.0
2019-03-06 14:05:00,152.14,152.15,152.06,152.08,3705.0,145.5195,145.5291,145.443,145.4622,3705.0
2019-03-06 14:10:00,152.13,152.25,152.13,152.17,8168.0,145.51,145.6248,145.51,145.5482,8168.0
2019-03-06 14:15:00,152.17,152.19,152.09,152.13,3711.0,145.5482,145.5674,145.4717,145.51,3711.0
2019-03-06 14:20:00,152.14,152.23,152.12,152.22,2965.0,145.5195,145.6056,145.5004,145.5961,2965.0
2019-03-06 14:25:00,152.2,152.21,152.12,152.13,19318.0,145.5769,145.5865,145.5004,145.51,19318.0
2019-03-06 14:30:00,152.14,152.19,151.95,152.0,18467.0,145.5195,145.5674,145.3378,145.3856,18467.0
2019-03-06 14:35:00,152.02,152.06,151.99,152.0,20316.0,145.4048,145.443,145.3761,145.3856,20316.0
2019-03-06 14:40:00,151.99,152.02,151.93,151.97,10867.0,145.3761,145.4048,145.3187,145.3569,10867.0
2019-03-06 14:45:00,151.96,152.05,151.94,152.0,6169.0,145.3474,145.4335,145.3282,145.3856,6169.0
2019-03-06 14:50:00,152.01,152.08,151.94,152.02,6094.0,145.3952,145.4622,145.3282,145.4048,6094.0
2019-03-06 14:55:00,151.99,152.14,151.99,152.02,4133.0,145.3761,145.5195,145.3761,145.4048,4133.0
2019-03-06 15:00:00,152.0,152.13,152.0,152.04,15418.0,145.3856,145.51,145.3856,145.4239,15418.0
2019-03-06 15:05:00,151.98,152.02,151.92,151.93,1545.0,145.3665,145.4048,145.3091,145.3187,1545.0
2019-03-06 15:10:00,151.96,151.97,151.8,151.8,3756.0,145.3474,145.3569,145.1943,145.1943,3756.0
2019-03-06 15:15:00,151.82,151.84,151.71,151.79,5039.0,145.2135,145.2326,145.1083,145.1848,5039.0
2019-03-06 15:20:00,151.84,151.88,151.77,151.81,6485.0,145.2326,145.2709,145.1656,145.2039,6485.0
2019-03-06 15:25:00,151.81,151.82,151.68,151.78,15750.0,145.2039,145.2135,145.0796,145.1752,15750.0
2019-03-06 15:30:00,151.8,151.97,151.79,151.97,8831.0,145.1943,145.3569,145.1848,145.3569,8831.0
2019-03-06 15:35:00,151.92,151.99,151.91,151.96,10437.0,145.3091,145.3761,145.2996,145.3474,10437.0
2019-03-06 15:40:00,151.95,152.05,151.94,152.05,7255.0,145.3378,145.4335,145.3282,145.4335,7255.0
2019-03-06 15:45:00,152.03,152.03,151.84,151.92,17253.0,145.4143,145.4143,145.2326,145.3091,17253.0
2019-03-06 15:50:00,151.94,152.05,151.89,151.89,22742.0,145.3282,145.4335,145.2804,145.2804,22742.0
2019-03-06 15:55:00,151.91,151.94,151.82,151.83,23736.0,145.2996,145.3282,145.2135,145.223,23736.0
2019-03-07 09:30:00,151.58,151.66,151.36,151.36,20064.0,144.9839,145.0604,144.7735,144.7735,20064.0
2019-03-07 09:35:00,151.28,151.28,151.1,151.12,5805.0,144.697,144.697,144.5248,144.5439,5805.0
2019-03-07 09:40:00,151.08,151.2,150.96,150.98,12794.0,144.5057,144.6204,144.3909,144.41,12794.0
2019-03-07 09:45:00,150.94,150.94,150.69,150.7,9271.0,144.3718,144.3718,144.1326,144.1422,9271.0
2019-03-07 09:50:00,150.7,150.72,150.33,150.5,32122.0,144.1422,144.1613,143.7883,143.9509,32122.0
2019-03-07 09:55:00,150.49,150.65,150.45,150.65,17498.0,143.9413,144.0944,143.9031,144.0944,17498.0
2019-03-07 10:00:00,150.62,150.68,150.47,150.61,10040.0,144.0657,144.1231,143.9222,144.0561,10040.0
2019-03-07 10:05:00,150.61,150.73,150.53,150.56,19267.0,144.0561,144.1709,143.9796,144.0083,19267.0
2019-03-07 10:10:00,150.56,150.57,150.44,150.47,24142.0,144.0083,144.0179,143.8935,143.9222,24142.0
2019-03-07 10:15:00,150.42,150.52,150.21,150.26,13922.0,143.8744,143.97,143.6735,143.7214,13922.0
2019-03-07 10:20:00,150.17,150.38,150.14,150.36,3285.0,143.6353,143.8361,143.6066,143.817,3285.0
2019-03-07 10:25:00,150.38,150.48,150.37,150.44,9176.0,143.8361,143.9318,143.8266,143.8935,9176.0
2019-03-07 10:30:00,150.45,150.6,150.44,150.58,5225.0,143.9031,144.0466,143.8935,144.0274,5225.0
2019-03-07 10:35:00,150.56,150.57,150.43,150.45,4576.0,144.0083,144.0179,143.884,143.9031,4576.0
2019-03-07 10:40:00,150.38,150.38,150.21,150.26,8318.0,143.8361,143.8361,143.6735,143.7214,8318.0
2019-03-07 10:45:00,150.29,150.55,150.29,150.52,9898.0,143.75,143.9987,143.75,143.97,9898.0
2019-03-07 10:50:00,150.63,150.67,150.56,150.66,6970.0,144.0753,144.1135,144.0083,144.1039,6970.0
2019-03-07 10:55:00,150.7,150.76,150.64,150.69,11214.0,144.1422,144.1996,144.0848,144.1326,11214.0
2019-03-07 11:00:00,150.65,150.7,150.53,150.59,16355.0,144.0944,144.1422,143.9796,144.037,16355.0
2019-03-07 11:05:00,150.58,150.6,150.48,150.6,7889.0,144.0274,144.0466,143.9318,144.0466,7889.0
2019-03-07 11:10:00,150.63,150.73,150.6,150.73,3287.0,144.0753,144.1709,144.0466,144.1709,3287.0
2019-03-07 11:15:00,150.73,150.75,150.48,150.53,10387.0,144.1709,144.19,143.9318,143.9796,10387.0
2019-03-07 11:20:00,150.56,150.6,150.5,150.59,4375.0,144.0083,144.0466,143.9509,144.037,4375.0
2019-03-07 11:25:00,150.64,150.77,150.6,150.77,14193.0,144.0848,144.2092,144.0466,144.2092,14193.0
2019-03-07 11:30:00,150.83,151.06,150.82,151.0,10098.0,144.2665,144.4865,144.257,144.4292,10098.0
2019-03-07 11:35:00,151.03,151.06,151.0,151.01,2118.0,144.4578,144.4865,144.4292,144.4387,2118.0
2019-03-07 11:40:00,151.03,151.1,150.99,151.1,1907.0,144.4578,144.5248,144.4196,144.5248,1907.0
2019-03-07 11:45:00,151.06,151.09,150.96,150.96,10335.0,144.4865,144.5152,144.3909,144.3909,10335.0
2019-03-07 11:50:00,150.96,151.01,150.9,150.97,1720.0,144.3909,144.4387,144.3335,144.4005,1720.0
2019-03-07 11:55:00,150.95,150.95,150.88,150.92,1989.0,144.3813,144.3813,144.3144,144.3526,1989.0
2019-03-07 12:00:00,150.86,150.87,150.81,150.81,2332.0,144.2952,144.3048,144.2474,144.2474,2332.0
2019-03-07 12:05:00,150.87,151.0,150.87,150.95,7178.0,144.3048,144.4292,144.3048,144.3813,7178.0
2019-03-07 12:10:00,150.96,150.96,150.85,150.9,2838.0,144.3909,144.3909,144.2857,144.3335,2838.0
2019-03-07 12:15:00,150.81,150.85,150.81,150.83,1417.0,144.2474,144.2857,144.2474,144.2665,1417.0
2019-03-07 12:20:00,150.83,150.9,150.79,150.84,9523.0,144.2665,144.3335,144.2283,144.2761,9523.0
2019-03-07 12:25:00,150.87,150.99,150.8,150.94,5818.0,144.3048,144.4196,144.2379,144.3718,5818.0
2019-03-07 12:30:00,150.93,151.02,150.64,150.97,24510.0,144.3622,144.4483,144.0848,144.4005,24510.0
2019-03-07 12:35:00,150.93,150.95,150.88,150.93,5009.0,144.3622,144.3813,144.3144,144.3622,5009.0
2019-03-07 12:40:00,150.97,151.0,150.96,150.98,3540.0,144.4005,144.4292,144.3909,144.41,3540.0
2019-03-07 12:45:00,151.07,151.07,150.96,151.07,2161.0,144.4961,144.4961,144.3909,144.4961,2161.0
2019-03-07 12:50:00,151.0,151.23,151.0,151.2,6450.0,144.4292,144.6491,144.4292,144.6204,6450.0
2019-03-07 12:55:00,151.21,151.24,151.17,151.17,9248.0,144.63,144.6587,144.5918,144.5918,9248.0
2019-03-07 13:00:00,151.16,151.21,151.13,151.19,2197.0,144.5822,144.63,144.5535,144.6109,2197.0
2019-03-07 13:05:00,151.16,151.16,151.08,151.09,2894.0,144.5822,144.5822,144.5057,144.5152,2894.0
2019-03-07 13:10:00,151.11,151.15,151.09,151.1,2160.0,144.5344,144.5726,144.5152,144.5248,2160.0
2019-03-07 13:15:00,151.13,151.16,151.02,151.02,2549.0,144.5535,144.5822,144.4483,144.4483,2549.0
2019-03-07 13:20:00,151.02,151.06,150.94,150.96,2409.0,144.4483,144.4865,144.3718,144.3909,2409.0
2019-03-07 13:25:00,150.92,150.97,150.88,150.94,8151.0,144.3526,144.4005,144.3144,144.3718,8151.0
2019-03-07 13:30:00,150.81,150.81,150.72,150.73,1825.0,144.2474,144.2474,144.1613,144.1709,1825.0
2019-03-07 13:35:00,150.72,150.74,150.69,150.74,2365.0,144.1613,144.1805,144.1326,144.1805,2365.0
2019-03-07 13:40:00,150.79,150.86,150.78,150.86,7843.0,144.2283,144.2952,144.2187,144.2952,7843.0
2019-03-07 13:45:00,150.85,150.91,150.8,150.88,5955.0,144.2857,144.3431,144.2379,144.3144,5955.0
2019-03-07 13:50:00,150.92,150.95,150.75,150.77,10450.0,144.3526,144.3813,144.19,144.2092,10450.0
2019-03-07 13:55:00,150.73,150.75,150.7,150.74,3991.0,144.1709,144.19,144.1422,144.1805,3991.0
2019-03-07 14:00:00,150.72,150.8,150.65,150.71,6164.0,144.1613,144.2379,144.0944,144.1518,6164.0
2019-03-07 14:05:00,150.69,150.7,150.54,150.55,10820.0,144.1326,144.1422,143.9892,143.9987,10820.0
2019-03-07 14:10:00,150.55,150.59,150.41,150.42,3773.0,143.9987,144.037,143.8648,143.8744,3773.0
2019-03-07 14:15:00,150.36,150.37,150.33,150.34,1397.0,143.817,143.8266,143.7883,143.7979,1397.0
2019-03-07 14:20:00,150.39,150.5,150.39,150.43,5023.0,143.8457,143.9509,143.8457,143.884,5023.0
2019-03-07 14:25:00,150.42,150.49,150.4,150.45,6088.0,143.8744,143.9413,143.8553,143.9031,6088.0
2019-03-07 14:30:00,150.47,150.51,150.29,150.32,19395.0,143.9222,143.9605,143.75,143.7787,19395.0
2019-03-07 14:35:00,150.32,150.34,150.18,150.18,5507.0,143.7787,143.7979,143.6448,143.6448,5507.0
2019-03-07 14:40:00,150.23,150.28,150.14,150.24,9753.0,143.6927,143.7405,143.6066,143.7022,9753.0
2019-03-07 14:45:00,150.23,150.24,149.96,150.09,44949.0,143.6927,143.7022,143.4344,143.5587,44949.0
2019-03-07 14:50:00,150.06,150.1,149.93,150.04,9721.0,143.5301,143.5683,143.4057,143.5109,9721.0
2019-03-07 14:55:00,150.01,150.1,149.91,150.01,24690.0,143.4822,143.5683,143.3866,143.4822,24690.0
2019-03-07 15:00:00,150.01,150.01,149.86,149.91,5920.0,143.4822,143.4822,143.3388,143.3866,5920.0
2019-03-07 15:05:00,149.95,150.04,149.91,150.04,7536.0,143.4248,143.5109,143.3866,143.5109,7536.0
2019-03-07 15:10:00,149.99,150.12,149.99,150.02,8500.0,143.4631,143.5874,143.4631,143.4918,8500.0
2019-03-07 15:15:00,150.07,150.19,150.03,150.18,10076.0,143.5396,143.6544,143.5014,143.6448,10076.0
2019-03-07 15:20:00,150.18,150.24,150.13,150.17,20499.0,143.6448,143.7022,143.597,143.6353,20499.0
2019-03-07 15:25:00,150.24,150.3,149.98,149.98,16431.0,143.7022,143.7596,143.4535,143.4535,16431.0
2019-03-07 15:30:00,150.0,150.17,149.99,150.11,10516.0,143.4727,143.6353,143.4631,143.5779,10516.0
2019-03-07 15:35:00,150.15,150.34,150.15,150.32,6835.0,143.6161,143.7979,143.6161,143.7787,6835.0
2019-03-07 15:40:00,150.32,150.33,150.13,150.21,16085.0,143.7787,143.7883,143.597,143.6735,16085.0
2019-03-07 15:45:00,150.18,150.27,150.1,150.16,12700.0,143.6448,143.7309,143.5683,143.6257,12700.0
2019-03-07 15:50:00,150.17,150.17,149.97,150.07,31593.0,143.6353,143.6353,143.444,143.5396,31593.0
2019-03-07 15:55:00,150.08,150.38,150.08,150.35,15331.0,143.5492,143.8361,143.5492,143.8074,15331.0
2019-03-08 09:30:00,148.91,149.02,148.7,148.79,33957.0,142.4301,142.5353,142.2292,142.3153,33957.0
2019-03-08 09:35:00,148.88,149.05,148.76,149.05,9045.0,142.4014,142.564,142.2866,142.564,9045.0
2019-03-08 09:40:00,148.98,149.0,148.85,148.87,7007.0,142.4971,142.5162,142.3727,142.3918,7007.0
2019-03-08 09:45:00,148.89,149.29,148.89,149.29,6121.0,142.411,142.7936,142.411,142.7936,6121.0
2019-03-08 09:50:00,149.28,149.29,149.1,149.23,6058.0,142.784,142.7936,142.6118,142.7362,6058.0
2019-03-08 09:55:00,149.23,149.32,149.13,149.13,6245.0,142.7362,142.8223,142.6405,142.6405,6245.0
2019-03-08 10:00:00,149.09,149.1,148.87,149.01,14793.0,142.6023,142.6118,142.3918,142.5257,14793.0
2019-03-08 10:05:00,149.0,149.0,148.74,148.88,11269.0,142.5162,142.5162,142.2675,142.4014,11269.0
2019-03-08 10:10:00,148.89,149.09,148.85,148.99,31717.0,142.411,142.6023,142.3727,142.5066,31717.0
2019-03-08 10:15:00,148.99,149.03,148.88,148.89,10961.0,142.5066,142.5449,142.4014,142.411,10961.0
2019-03-08 10:20:00,148.91,149.14,148.91,149.01,19269.0,142.4301,142.6501,142.4301,142.5257,19269.0
2019-03-08 10:25:00,149.02,149.22,149.02,149.16,3903.0,142.5353,142.7266,142.5353,142.6692,3903.0
2019-03-08 10:30:00,149.18,149.29,149.07,149.07,2036.0,142.6883,142.7936,142.5831,142.5831,2036.0
2019-03-08 10:35:00,149.05,149.2,149.04,149.06,11720.0,142.564,142.7075,142.5544,142.5736,11720.0
2019-03-08 10:40:00,149.02,149.49,148.97,149.49,8099.0,142.5353,142.9849,142.4875,142.9849,8099.0
2019-03-08 10:45:00,149.48,149.64,149.48,149.57,3507.0,142.9753,143.1283,142.9753,143.0614,3507.0
2019-03-08 10:50:00,149.6,149.61,149.35,149.4,9380.0,143.0901,143.0996,142.851,142.8988,9380.0
2019-03-08 10:55:00,149.39,149.46,149.3,149.31,5690.0,142.8892,142.9562,142.8031,142.8127,5690.0
2019-03-08 11:00:00,149.25,149.4,149.25,149.35,2572.0,142.7553,142.8988,142.7553,142.851,2572.0
2019-03-08 11:05:00,149.36,149.43,149.25,149.34,2648.0,142.8605,142.9275,142.7553,142.8414,2648.0
2019-03-08 11:10:00,149.34,149.49,149.24,149.48,19332.0,142.8414,142.9849,142.7457,142.9753,19332.0
2019-03-08 11:15:00,149.51,149.59,149.48,149.48,29110.0,143.004,143.0805,142.9753,142.9753,29110.0
2019-03-08 11:20:00,149.46,149.51,149.41,149.5,7282.0,142.9562,143.004,142.9083,142.9944,7282.0
2019-03-08 11:25:00,149.56,149.71,149.55,149.61,3555.0,143.0518,143.1953,143.0422,143.0996,3555.0
2019-03-08 11:30:00,149.63,149.72,149.51,149.51,3562.0,143.1188,143.2049,143.004,143.004,3562.0
2019-03-08 11:35:00,149.48,149.54,149.44,149.47,8838.0,142.9753,143.0327,142.937,142.9657,8838.0
2019-03-08 11:40:00,149.46,149.48,149.38,149.47,13173.0,142.9562,142.9753,142.8796,142.9657,13173.0
2019-03-08 11:45:00,149.47,149.62,149.46,149.48,3067.0,142.9657,143.1092,142.9562,142.9753,3067.0
2019-03-08 11:50:00,149.42,149.55,149.41,149.48,2235.0,142.9179,143.0422,142.9083,142.9753,2235.0
2019-03-08 11:55:00,149.45,149.45,149.29,149.29,11587.0,142.9466,142.9466,142.7936,142.7936,11587.0
2019-03-08 12:00:00,149.33,149.33,149.25,149.26,2052.0,142.8318,142.8318,142.7553,142.7649,2052.0
2019-03-08 12:05:00,149.2,149.2,149.09,149.1,1316.0,142.7075,142.7075,142.6023,142.6118,1316.0
2019-03-08 12:10:00,149.12,149.17,149.12,149.17,1639.0,142.631,142.6788,142.631,142.6788,1639.0
2019-03-08 12:15:00,149.19,149.21,149.1,149.1,3197.0,142.6979,142.717,142.6118,142.6118,3197.0
2019-03-08 12:20:00,149.12,149.15,148.99,148.99,4482.0,142.631,142.6597,142.5066,142.5066,4482.0
2019-03-08 12:25:00,149.02,149.18,149.02,149.16,1280.0,142.5353,142.6883,142.5353,142.6692,1280.0
2019-03-08 12:30:00,149.15,149.19,149.11,149.12,1856.0,142.6597,142.6979,142.6214,142.631,1856.0
2019-03-08 12:35:00,149.16,149.17,149.1,149.1,1340.0,142.6692,142.6788,142.6118,142.6118,1340.0
2019-03-08 12:40:00,149.09,149.13,149.04,149.13,3027.0,142.6023,142.6405,142.5544,142.6405,3027.0
2019-03-08 12:45:00,149.12,149.12,148.99,148.99,1962.0,142.631,142.631,142.5066,142.5066,1962.0
2019-03-08 12:50:00,148.95,148.96,148.88,148.9,847.0,142.4684,142.4779,142.4014,142.4205,847.0
2019-03-08 12:55:00,148.94,148.94,148.87,148.93,2448.0,142.4588,142.4588,142.3918,142.4492,2448.0
2019-03-08 13:00:00,148.91,148.95,148.9,148.95,2693.0,142.4301,142.4684,142.4205,142.4684,2693.0
2019-03-08 13:05:00,148.93,148.97,148.85,148.86,6014.0,142.4492,142.4875,142.3727,142.3823,6014.0
2019-03-08 13:10:00,148.9,149.07,148.9,149.01,2777.0,142.4205,142.5831,142.4205,142.5257,2777.0
2019-03-08 13:15:00,149.01,149.04,148.89,148.98,2759.0,142.5257,142.5544,142.411,142.4971,2759.0
2019-03-08 13:20:00,148.97,148.97,148.87,148.95,5010.0,142.4875,142.4875,142.3918,142.4684,5010.0
2019-03-08 13:25:00,148.93,149.01,148.93,149.0,3760.0,142.4492,142.5257,142.4492,142.5162,3760.0
2019-03-08 13:30:00,149.0,149.03,148.93,148.96,2395.0,142.5162,142.5449,142.4492,142.4779,2395.0
2019-03-08 13:35:00,148.92,149.11,148.92,149.1,6527.0,142.4397,142.6214,142.4397,142.6118,6527.0
2019-03-08 13:40:00,149.11,149.2,149.1,149.18,2667.0,142.6214,142.7075,142.6118,142.6883,2667.0
2019-03-08 13:45:00,149.14,149.27,149.13,149.23,4153.0,142.6501,142.7744,142.6405,142.7362,4153.0
2019-03-08 13:50:00,149.26,149.27,149.16,149.16,7136.0,142.7649,142.7744,142.6692,142.6692,7136.0
2019-03-08 13:55:00,149.2,149.2,149.13,149.14,9913.0,142.7075,142.7075,142.6405,142.6501,9913.0
2019-03-08 14:00:00,149.15,149.16,149.03,149.04,1604.0,142.6597,142.6692,142.5449,142.5544,1604.0
2019-03-08 14:05:00,149.01,149.14,149.01,149.13,4160.0,142.5257,142.6501,142.5257,142.6405,4160.0
2019-03-08 14:10:00,149.16,149.21,149.11,149.15,1676.0,142.6692,142.717,142.6214,142.6597,1676.0
2019-03-08 14:15:00,149.17,149.25,149.17,149.23,3908.0,142.6788,142.7553,142.6788,142.7362,3908.0
2019-03-08 14:20:00,149.26,149.3,149.24,149.3,4979.0,142.7649,142.8031,142.7457,142.8031,4979.0
2019-03-08 14:25:00,149.34,149.34,149.29,149.29,18908.0,142.8414,142.8414,142.7936,142.7936,18908.0
2019-03-08 14:30:00,149.33,149.42,149.32,149.35,1732.0,142.8318,142.9179,142.8223,142.851,1732.0
2019-03-08 14:35:00,149.37,149.43,149.36,149.37,2522.0,142.8701,142.9275,142.8605,142.8701,2522.0
2019-03-08 14:40:00,149.37,149.56,149.36,149.55,3286.0,142.8701,143.0518,142.8605,143.0422,3286.0
2019-03-08 14:45:00,149.54,149.61,149.52,149.54,7884.0,143.0327,143.0996,143.0136,143.0327,7884.0
2019-03-08 14:50:00,149.56,149.82,149.56,149.78,23539.0,143.0518,143.3005,143.0518,143.2622,23539.0
2019-03-08 14:55:00,149.75,149.75,149.63,149.63,2020.0,143.2335,143.2335,143.1188,143.1188,2020.0
2019-03-08 15:00:00,149.6,149.65,149.57,149.61,4735.0,143.0901,143.1379,143.0614,143.0996,4735.0
2019-03-08 15:05:00,149.62,149.75,149.59,149.71,3629.0,143.1092,143.2335,143.0805,143.1953,3629.0
2019-03-08 15:10:00,149.64,149.64,149.43,149.52,11313.0,143.1283,143.1283,142.9275,143.0136,11313.0
2019-03-08 15:15:00,149.5,149.51,149.36,149.4,8196.0,142.9944,143.004,142.8605,142.8988,8196.0
2019-03-08 15:20:00,149.4,149.42,149.33,149.34,4826.0,142.8988,142.9179,142.8318,142.8414,4826.0
2019-03-08 15:25:00,149.36,149.44,149.31,149.39,6073.0,142.8605,142.937,142.8127,142.8892,6073.0
2019-03-08 15:30:00,149.33,149.65,149.33,149.6,11728.0,142.8318,143.1379,142.8318,143.0901,11728.0
2019-03-08 15:35:00,149.6,149.6,149.42,149.49,12420.0,143.0901,143.0901,142.9179,142.9849,12420.0
2019-03-08 15:40:00,149.52,149.72,149.5,149.72,4096.0,143.0136,143.2049,142.9944,143.2049,4096.0
2019-03-08 15:45:00,149.71,149.86,149.71,149.78,5287.0,143.1953,143.3388,143.1953,143.2622,5287.0
2019-03-08 15:50:00,149.79,149.98,149.79,149.92,9573.0,143.2718,143.4535,143.2718,143.3961,9573.0
2019-03-08 15:55:00,149.91,150.08,149.86,150.03,15008.0,143.3866,143.5492,143.3388,143.5014,15008.0
2019-03-11 09:30:00,150.37,150.68,150.37,150.62,21569.0,143.8266,144.1231,143.8266,144.0657,21569.0
2019-03-11 09:35:00,150.72,150.9,150.72,150.89,5402.0,144.1613,144.3335,144.1613,144.3239,5402.0
2019-03-11 09:40:00,150.95,150.96,150.95,150.95,207.0,144.3813,144.3909,144.3813,144.3813,207.0
2019-03-11 09:45:00,150.97,151.09,150.94,151.03,7586.0,144.4005,144.5152,144.3718,144.4578,7586.0
2019-03-11 09:50:00,151.03,151.13,150.98,151.13,5795.0,144.4578,144.5535,144.41,144.5535,5795.0
2019-03-11 09:55:00,151.15,151.22,151.15,151.21,1930.0,144.5726,144.6396,144.5726,144.63,1930.0
2019-03-11 10:00:00,151.2,151.36,151.18,151.28,10644.0,144.6204,144.7735,144.6013,144.697,10644.0
2019-03-11 10:05:00,151.28,151.3,151.16,151.17,4101.0,144.697,144.7161,144.5822,144.5918,4101.0
2019-03-11 10:10:00,151.21,151.35,151.2,151.35,1486.0,144.63,144.7639,144.6204,144.7639,1486.0
2019-03-11 10:15:00,151.28,151.4,151.28,151.36,1262.0,144.697,144.8117,144.697,144.7735,1262.0
2019-03-11 10:20:00,151.32,151.42,151.32,151.33,3870.0,144.7352,144.8309,144.7352,144.7448,3870.0
2019-03-11 10:25:00,151.35,151.38,151.32,151.38,2250.0,144.7639,144.7926,144.7352,144.7926,2250.0
2019-03-11 10:30:00,151.35,151.42,151.3,151.3,3103.0,144.7639,144.8309,144.7161,144.7161,3103.0
2019-03-11 10:35:00,151.32,151.37,151.3,151.35,4166.0,144.7352,144.783,144.7161,144.7639,4166.0
2019-03-11 10:40:00,151.36,151.44,151.36,151.43,2069.0,144.7735,144.85,144.7735,144.8404,2069.0
2019-03-11 10:45:00,151.46,151.6,151.45,151.6,3171.0,144.8691,145.003,144.8596,145.003,3171.0
2019-03-11 10:50:00,151.58,151.65,151.58,151.61,3467.0,144.9839,145.0509,144.9839,145.0126,3467.0
2019-03-11 10:55:00,151.61,151.63,151.58,151.63,2708.0,145.0126,145.0317,144.9839,145.0317,2708.0
2019-03-11 11:00:00,151.65,151.73,151.63,151.73,2721.0,145.0509,145.1274,145.0317,145.1274,2721.0
2019-03-11 11:05:00,151.75,151.83,151.75,151.8,7678.0,145.1465,145.223,145.1465,145.1943,7678.0
2019-03-11 11:10:00,151.81,151.94,151.8,151.93,4813.0,145.2039,145.3282,145.1943,145.3187,4813.0
2019-03-11 11:15:00,151.91,151.91,151.79,151.8,15716.0,145.2996,145.2996,145.1848,145.1943,15716.0
2019-03-11 11:20:00,151.81,151.83,151.76,151.83,3016.0,145.2039,145.223,145.1561,145.223,3016.0
2019-03-11 11:25:00,151.83,151.85,151.76,151.84,3668.0,145.223,145.2422,145.1561,145.2326,3668.0
2019-03-11 11:30:00,151.8,151.8,151.74,151.8,5279.0,145.1943,145.1943,145.1369,145.1943,5279.0
2019-03-11 11:35:00,151.79,151.99,151.79,151.99,4263.0,145.1848,145.3761,145.1848,145.3761,4263.0
2019-03-11 11:40:00,151.96,152.0,151.96,152.0,1853.0,145.3474,145.3856,145.3474,145.3856,1853.0
2019-03-11 11:45:00,151.95,151.95,151.8,151.84,2567.0,145.3378,145.3378,145.1943,145.2326,2567.0
2019-03-11 11:50:00,151.81,151.87,151.77,151.86,2124.0,145.2039,145.2613,145.1656,145.2517,2124.0
2019-03-11 11:55:00,151.9,152.0,151.89,151.99,3365.0,145.29,145.3856,145.2804,145.3761,3365.0
2019-03-11 12:00:00,151.96,152.07,151.9,152.07,4385.0,145.3474,145.4526,145.29,145.4526,4385.0
2019-03-11 12:05:00,152.09,152.11,152.06,152.06,7324.0,145.4717,145.4908,145.443,145.443,7324.0
2019-03-11 12:10:00,152.05,152.05,151.98,151.99,3419.0,145.4335,145.4335,145.3665,145.3761,3419.0
2019-03-11 12:15:00,152.0,152.0,151.94,151.96,3890.0,145.3856,145.3856,145.3282,145.3474,3890.0
2019-03-11 12:20:00,151.97,152.01,151.95,151.97,2063.0,145.3569,145.3952,145.3378,145.3569,2063.0
2019-03-11 12:25:00,151.98,152.04,151.97,151.98,6070.0,145.3665,145.4239,145.3569,145.3665,6070.0
2019-03-11 12:30:00,152.0,152.04,152.0,152.02,2738.0,145.3856,145.4239,145.3856,145.4048,2738.0
2019-03-11 12:35:00,152.01,152.08,152.0,152.01,4510.0,145.3952,145.4622,145.3856,145.3952,4510.0
2019-03-11 12:40:00,152.02,152.08,152.0,152.04,10336.0,145.4048,145.4622,145.3856,145.4239,10336.0
2019-03-11 12:45:00,152.05,152.11,151.97,151.98,5080.0,145.4335,145.4908,145.3569,145.3665,5080.0
2019-03-11 12:50:00,151.98,152.01,151.95,151.96,6661.0,145.3665,145.3952,145.3378,145.3474,6661.0
2019-03-11 12:55:00,151.94,151.99,151.94,151.96,6612.0,145.3282,145.3761,145.3282,145.3474,6612.0
2019-03-11 13:00:00,151.97,151.98,151.92,151.94,7379.0,145.3569,145.3665,145.3091,145.3282,7379.0
2019-03-11 13:05:00,151.95,152.05,151.95,152.05,3710.0,145.3378,145.4335,145.3378,145.4335,3710.0
2019-03-11 13:10:00,152.06,152.08,152.03,152.08,6267.0,145.443,145.4622,145.4143,145.4622,6267.0
2019-03-11 13:15:00,152.1,152.16,152.09,152.15,1390.0,145.4813,145.5387,145.4717,145.5291,1390.0
2019-03-11 13:20:00,152.15,152.16,152.08,152.1,1522.0,145.5291,145.5387,145.4622,145.4813,1522.0
2019-03-11 13:25:00,152.1,152.18,152.08,152.17,4750.0,145.4813,145.5578,145.4622,145.5482,4750.0
2019-03-11 13:30:00,152.17,152.24,152.17,152.23,3732.0,145.5482,145.6152,145.5482,145.6056,3732.0
2019-03-11 13:35:00,152.25,152.27,152.23,152.24,3671.0,145.6248,145.6439,145.6056,145.6152,3671.0
2019-03-11 13:40:00,152.24,152.26,152.22,152.25,5890.0,145.6152,145.6343,145.5961,145.6248,5890.0
2019-03-11 13:45:00,152.2,152.21,152.13,152.15,8302.0,145.5769,145.5865,145.51,145.5291,8302.0
2019-03-11 13:50:00,152.17,152.2,152.15,152.19,5574.0,145.5482,145.5769,145.5291,145.5674,5574.0
2019-03-11 13:55:00,152.19,152.24,152.18,152.24,3526.0,145.5674,145.6152,145.5578,145.6152,3526.0
2019-03-11 14:00:00,152.22,152.25,152.17,152.25,3342.0,145.5961,145.6248,145.5482,145.6248,3342.0
2019-03-11 14:05:00,152.21,152.27,152.16,152.17,4332.0,145.5865,145.6439,145.5387,145.5482,4332.0
2019-03-11 14:10:00,152.18,152.2,152.13,152.18,3702.0,145.5578,145.5769,145.51,145.5578,3702.0
2019-03-11 14:15:00,152.15,152.17,152.12,152.14,19779.0,145.5291,145.5482,145.5004,145.5195,19779.0
2019-03-11 14:20:00,152.15,152.27,152.14,152.26,4075.0,145.5291,145.6439,145.5195,145.6343,4075.0
2019-03-11 14:25:00,152.22,152.27,152.2,152.22,15034.0,145.5961,145.6439,145.5769,145.5961,15034.0
2019-03-11 14:30:00,152.19,152.31,152.19,152.27,8078.0,145.5674,145.6821,145.5674,145.6439,8078.0
2019-03-11 14:35:00,152.28,152.38,152.23,152.38,6335.0,145.6535,145.7491,145.6056,145.7491,6335.0
2019-03-11 14:40:00,152.35,152.39,152.27,152.28,14827.0,145.7204,145.7587,145.6439,145.6535,14827.0
2019-03-11 14:45:00,152.27,152.27,152.23,152.26,3329.0,145.6439,145.6439,145.6056,145.6343,3329.0
2019-03-11 14:50:00,152.25,152.31,152.23,152.24,5545.0,145.6248,145.6821,145.6056,145.6152,5545.0
2019-03-11 14:55:00,152.22,152.32,152.22,152.31,2113.0,145.5961,145.6917,145.5961,145.6821,2113.0
2019-03-11 15:00:00,152.23,152.29,152.23,152.28,7734.0,145.6056,145.663,145.6056,145.6535,7734.0
2019-03-11 15:05:00,152.26,152.35,152.25,152.35,3492.0,145.6343,145.7204,145.6248,145.7204,3492.0
2019-03-11 15:10:00,152.35,152.42,152.34,152.42,9181.0,145.7204,145.7874,145.7108,145.7874,9181.0
2019-03-11 15:15:00,152.4,152.43,152.37,152.41,6871.0,145.7682,145.7969,145.7395,145.7778,6871.0
2019-03-11 15:20:00,152.42,152.52,152.4,152.51,7211.0,145.7874,145.883,145.7682,145.8734,7211.0
2019-03-11 15:25:00,152.49,152.5,152.38,152.41,11585.0,145.8543,145.8639,145.7491,145.7778,11585.0
2019-03-11 15:30:00,152.42,152.55,152.41,152.55,3218.0,145.7874,145.9117,145.7778,145.9117,3218.0
2019-03-11 15:35:00,152.55,152.59,152.51,152.51,7607.0,145.9117,145.95,145.8734,145.8734,7607.0
2019-03-11 15:40:00,152.49,152.49,152.41,152.48,4112.0,145.8543,145.8543,145.7778,145.8447,4112.0
2019-03-11 15:45:00,152.49,152.56,152.48,152.54,15951.0,145.8543,145.9213,145.8447,145.9021,15951.0
2019-03-11 15:50:00,152.54,152.54,152.47,152.48,12517.0,145.9021,145.9021,145.8352,145.8447,12517.0
2019-03-11 15:55:00,152.51,152.59,152.51,152.59,9533.0,145.8734,145.95,145.8734,145.95,9533.0
2019-03-12 09:30:00,152.79,152.88,152.66,152.68,28822.0,146.1413,146.2273,146.0169,146.036,28822.0
2019-03-12 09:35:00,152.8,153.04,152.72,153.02,4181.0,146.1508,146.3804,146.0743,146.3612,4181.0
2019-03-12 09:40:00,153.03,153.09,152.78,152.79,3003.0,146.3708,146.4282,146.1317,146.1413,3003.0
2019-03-12 09:45:00,152.85,152.86,152.72,152.85,3040.0,146.1986,146.2082,146.0743,146.1986,3040.0
2019-03-12 09:50:00,152.84,152.96,152.81,152.95,2205.0,146.1891,146.3039,146.1604,146.2943,2205.0
2019-03-12 09:55:00,152.98,153.02,152.91,152.91,607.0,146.323,146.3612,146.256,146.256,607.0
2019-03-12 10:00:00,152.87,152.92,152.72,152.8,8896.0,146.2178,146.2656,146.0743,146.1508,8896.0
2019-03-12 10:05:00,152.81,152.81,152.75,152.77,1610.0,146.1604,146.1604,146.103,146.1221,1610.0
2019-03-12 10:10:00,152.81,152.84,152.72,152.76,5185.0,146.1604,146.1891,146.0743,146.1126,5185.0
2019-03-12 10:15:00,152.76,152.86,152.76,152.86,3367.0,146.1126,146.2082,146.1126,146.2082,3367.0
2019-03-12 10:20:00,152.87,152.87,152.78,152.8,4825.0,146.2178,146.2178,146.1317,146.1508,4825.0
2019-03-12 10:25:00,152.89,152.97,152.85,152.97,3965.0,146.2369,146.3134,146.1986,146.3134,3965.0
2019-03-12 10:30:00,152.99,153.19,152.99,153.19,6084.0,146.3326,146.5239,146.3326,146.5239,6084.0
2019-03-12 10:35:00,153.18,153.2,153.11,153.15,4958.0,146.5143,146.5334,146.4473,146.4856,4958.0
2019-03-12 10:40:00,153.12,153.18,153.12,153.13,1928.0,146.4569,146.5143,146.4569,146.4665,1928.0
2019-03-12 10:45:00,153.12,153.26,153.1,153.26,3226.0,146.4569,146.5908,146.4378,146.5908,3226.0
2019-03-12 10:50:00,153.28,153.34,153.26,153.28,4713.0,146.6099,146.6673,146.5908,146.6099,4713.0
2019-03-12 10:55:00,153.28,153.28,153.19,153.21,2796.0,146.6099,146.6099,146.5239,146.543,2796.0
2019-03-12 11:00:00,153.15,153.15,153.01,153.01,2749.0,146.4856,146.4856,146.3517,146.3517,2749.0
2019-03-12 11:05:00,153.01,153.06,152.99,153.05,2522.0,146.3517,146.3995,146.3326,146.3899,2522.0
2019-03-12 11:10:00,153.1,153.15,152.94,152.94,2070.0,146.4378,146.4856,146.2847,146.2847,2070.0
2019-03-12 11:15:00,152.93,152.97,152.89,152.96,1125.0,146.2752,146.3134,146.2369,146.3039,1125.0
2019-03-12 11:20:00,152.99,153.01,152.92,152.92,4298.0,146.3326,146.3517,146.2656,146.2656,4298.0
2019-03-12 11:25:00,152.92,152.97,152.88,152.96,5085.0,146.2656,146.3134,146.2273,146.3039,5085.0
2019-03-12 11:30:00,152.9,153.02,152.89,153.01,8896.0,146.2465,146.3612,146.2369,146.3517,8896.0
2019-03-12 11:35:00,153.01,153.12,153.01,153.12,661.0,146.3517,146.4569,146.3517,146.4569,661.0
2019-03-12 11:40:00,153.14,153.21,153.11,153.21,4015.0,146.476,146.543,146.4473,146.543,4015.0
2019-03-12 11:45:00,153.19,153.19,153.1,153.11,2616.0,146.5239,146.5239,146.4378,146.4473,2616.0
2019-03-12 11:50:00,153.13,153.3,153.13,153.29,4428.0,146.4665,146.6291,146.4665,146.6195,4428.0
2019-03-12 11:55:00,153.28,153.36,153.28,153.36,745.0,146.6099,146.6865,146.6099,146.6865,745.0
2019-03-12 12:00:00,153.35,153.35,153.19,153.21,3589.0,146.6769,146.6769,146.5239,146.543,3589.0
2019-03-12 12:05:00,153.16,153.23,153.16,153.17,1278.0,146.4952,146.5621,146.4952,146.5047,1278.0
2019-03-12 12:10:00,153.16,153.26,153.15,153.25,1058.0,146.4952,146.5908,146.4856,146.5812,1058.0
2019-03-12 12:15:00,153.28,153.3,153.26,153.26,1544.0,146.6099,146.6291,146.5908,146.5908,1544.0
2019-03-12 12:20:00,153.25,153.3,153.2,153.23,1678.0,146.5812,146.6291,146.5334,146.5621,1678.0
2019-03-12 12:25:00,153.31,153.36,153.31,153.35,1154.0,146.6386,146.6865,146.6386,146.6769,1154.0
2019-03-12 12:30:00,153.28,153.3,153.25,153.26,1446.0,146.6099,146.6291,146.5812,146.5908,1446.0
2019-03-12 12:35:00,153.26,153.32,153.24,153.26,5597.0,146.5908,146.6482,146.5717,146.5908,5597.0
2019-03-12 12:40:00,153.3,153.31,153.23,153.23,4466.0,146.6291,146.6386,146.5621,146.5621,4466.0
2019-03-12 12:45:00,153.22,153.29,153.21,153.27,2536.0,146.5525,146.6195,146.543,146.6004,2536.0
2019-03-12 12:50:00,153.25,153.25,153.16,153.2,6327.0,146.5812,146.5812,146.4952,146.5334,6327.0
2019-03-12 12:55:00,153.2,153.27,153.2,153.27,3742.0,146.5334,146.6004,146.5334,146.6004,3742.0
2019-03-12 13:00:00,153.29,153.3,153.21,153.26,733.0,146.6195,146.6291,146.543,146.5908,733.0
2019-03-12 13:05:00,153.25,153.31,153.24,153.3,1897.0,146.5812,146.6386,146.5717,146.6291,1897.0
2019-03-12 13:10:00,153.28,153.28,153.18,153.19,4082.0,146.6099,146.6099,146.5143,146.5239,4082.0
2019-03-12 13:15:00,153.17,153.23,153.17,153.22,7283.0,146.5047,146.5621,146.5047,146.5525,7283.0
2019-03-12 13:20:00,153.21,153.3,153.2,153.28,5193.0,146.543,146.6291,146.5334,146.6099,5193.0
2019-03-12 13:25:00,153.28,153.3,153.27,153.29,2369.0,146.6099,146.6291,146.6004,146.6195,2369.0
2019-03-12 13:30:00,153.3,153.31,153.19,153.27,15338.0,146.6291,146.6386,146.5239,146.6004,15338.0
2019-03-12 13:35:00,153.25,153.29,153.23,153.29,5206.0,146.5812,146.6195,146.5621,146.6195,5206.0
2019-03-12 13:40:00,153.28,153.35,153.28,153.35,10822.0,146.6099,146.6769,146.6099,146.6769,10822.0
2019-03-12 13:45:00,153.35,153.4,153.35,153.4,10969.0,146.6769,146.7247,146.6769,146.7247,10969.0
2019-03-12 13:50:00,153.38,153.44,153.36,153.44,12106.0,146.7056,146.763,146.6865,146.763,12106.0
2019-03-12 13:55:00,153.43,153.43,153.37,153.4,2315.0,146.7534,146.7534,146.696,146.7247,2315.0
2019-03-12 14:00:00,153.45,153.46,153.41,153.45,12514.0,146.7725,146.7821,146.7343,146.7725,12514.0
2019-03-12 14:05:00,153.44,153.44,153.41,153.42,2305.0,146.763,146.763,146.7343,146.7438,2305.0
2019-03-12 14:10:00,153.43,153.46,153.43,153.44,2134.0,146.7534,146.7821,146.7534,146.763,2134.0
2019-03-12 14:15:00,153.44,153.5,153.42,153.5,7495.0,146.763,146.8204,146.7438,146.8204,7495.0
2019-03-12 14:20:00,153.48,153.49,153.4,153.4,1001.0,146.8012,146.8108,146.7247,146.7247,1001.0
2019-03-12 14:25:00,153.4,153.41,153.26,153.28,11552.0,146.7247,146.7343,146.5908,146.6099,11552.0
2019-03-12 14:30:00,153.29,153.35,153.24,153.31,12713.0,146.6195,146.6769,146.5717,146.6386,12713.0
2019-03-12 14:35:00,153.34,153.38,153.3,153.33,3539.0,146.6673,146.7056,146.6291,146.6578,3539.0
2019-03-12 14:40:00,153.33,153.38,153.3,153.32,3216.0,146.6578,146.7056,146.6291,146.6482,3216.0
2019-03-12 14:45:00,153.34,153.34,153.27,153.32,15532.0,146.6673,146.6673,146.6004,146.6482,15532.0
2019-03-12 14:50:00,153.36,153.36,153.25,153.26,5745.0,146.6865,146.6865,146.5812,146.5908,5745.0
2019-03-12 14:55:00,153.28,153.34,153.27,153.31,2749.0,146.6099,146.6673,146.6004,146.6386,2749.0
2019-03-12 15:00:00,153.3,153.32,153.24,153.29,3927.0,146.6291,146.6482,146.5717,146.6195,3927.0
2019-03-12 15:05:00,153.3,153.3,153.26,153.28,810.0,146.6291,146.6291,146.5908,146.6099,810.0
2019-03-12 15:10:00,153.26,153.26,153.11,153.12,5206.0,146.5908,146.5908,146.4473,146.4569,5206.0
2019-03-12 15:15:00,153.11,153.11,152.94,152.96,14001.0,146.4473,146.4473,146.2847,146.3039,14001.0
2019-03-12 15:20:00,152.96,153.06,152.9,153.05,10159.0,146.3039,146.3995,146.2465,146.3899,10159.0
2019-03-12 15:25:00,153.08,153.16,153.06,153.08,9346.0,146.4186,146.4952,146.3995,146.4186,9346.0
2019-03-12 15:30:00,153.09,153.1,153.0,153.1,9416.0,146.4282,146.4378,146.3421,146.4378,9416.0
2019-03-12 15:35:00,153.12,153.13,152.99,153.08,11742.0,146.4569,146.4665,146.3326,146.4186,11742.0
2019-03-12 15:40:00,153.07,153.23,153.03,153.23,11280.0,146.4091,146.5621,146.3708,146.5621,11280.0
2019-03-12 15:45:00,153.27,153.32,153.17,153.18,13212.0,146.6004,146.6482,146.5047,146.5143,13212.0
2019-03-12 15:50:00,153.18,153.21,153.07,153.07,19535.0,146.5143,146.543,146.4091,146.4091,19535.0
2019-03-12 15:55:00,153.05,153.13,152.93,153.13,23228.0,146.3899,146.4665,146.2752,146.4665,23228.0
2019-03-13 09:30:00,153.79,153.81,153.55,153.78,21752.0,147.0977,147.1169,146.8682,147.0882,21752.0
2019-03-13 09:35:00,153.83,153.83,153.79,153.8,1865.0,147.136,147.136,147.0977,147.1073,1865.0
2019-03-13 09:40:00,153.75,153.9,153.75,153.9,11969.0,147.0595,147.203,147.0595,147.203,11969.0
2019-03-13 09:45:00,153.87,153.89,153.83,153.85,1334.0,147.1743,147.1934,147.136,147.1551,1334.0
2019-03-13 09:50:00,153.89,154.09,153.88,154.08,4713.0,147.1934,147.3847,147.1838,147.3751,4713.0
2019-03-13 09:55:00,154.1,154.18,154.07,154.09,7749.0,147.3943,147.4708,147.3656,147.3847,7749.0
2019-03-13 10:00:00,154.06,154.1,154.04,154.04,2014.0,147.356,147.3943,147.3369,147.3369,2014.0
2019-03-13 10:05:00,154.05,154.07,153.98,153.98,2682.0,147.3464,147.3656,147.2795,147.2795,2682.0
2019-03-13 10:10:00,154.01,154.04,153.99,154.0,2426.0,147.3082,147.3369,147.289,147.2986,2426.0
2019-03-13 10:15:00,154.01,154.1,154.01,154.09,2678.0,147.3082,147.3943,147.3082,147.3847,2678.0
2019-03-13 10:20:00,154.14,154.18,153.99,154.01,14819.0,147.4325,147.4708,147.289,147.3082,14819.0
2019-03-13 10:25:00,154.06,154.06,154.02,154.05,3153.0,147.356,147.356,147.3177,147.3464,3153.0
2019-03-13 10:30:00,154.03,154.1,154.03,154.1,1221.0,147.3273,147.3943,147.3273,147.3943,1221.0
2019-03-13 10:35:00,154.15,154.15,154.12,154.12,200.0,147.4421,147.4421,147.4134,147.4134,200.0
2019-03-13 10:40:00,154.1,154.13,154.05,154.07,2579.0,147.3943,147.4229,147.3464,147.3656,2579.0
2019-03-13 10:45:00,154.07,154.21,154.07,154.15,3470.0,147.3656,147.4995,147.3656,147.4421,3470.0
2019-03-13 10:50:00,154.21,154.31,154.16,154.31,1577.0,147.4995,147.5951,147.4516,147.5951,1577.0
2019-03-13 10:55:00,154.3,154.34,154.26,154.34,4730.0,147.5855,147.6238,147.5473,147.6238,4730.0
2019-03-13 11:00:00,154.35,154.48,154.35,154.45,6450.0,147.6334,147.7577,147.6334,147.729,6450.0
2019-03-13 11:05:00,154.42,154.52,154.42,154.5,2252.0,147.7003,147.796,147.7003,147.7768,2252.0
2019-03-13 11:10:00,154.48,154.54,154.45,154.52,2715.0,147.7577,147.8151,147.729,147.796,2715.0
2019-03-13 11:15:00,154.55,154.62,154.55,154.57,3087.0,147.8247,147.8916,147.8247,147.8438,3087.0
2019-03-13 11:20:00,154.56,154.59,154.55,154.59,1933.0,147.8342,147.8629,147.8247,147.8629,1933.0
2019-03-13 11:25:00,154.61,154.66,154.61,154.65,2273.0,147.8821,147.9299,147.8821,147.9203,2273.0
2019-03-13 11:30:00,154.66,154.69,154.65,154.66,1885.0,147.9299,147.9586,147.9203,147.9299,1885.0
2019-03-13 11:35:00,154.63,154.7,154.58,154.6,3628.0,147.9012,147.9681,147.8534,147.8725,3628.0
2019-03-13 11:40:00,154.63,154.63,154.57,154.59,4462.0,147.9012,147.9012,147.8438,147.8629,4462.0
2019-03-13 11:45:00,154.59,154.59,154.5,154.5,1772.0,147.8629,147.8629,147.7768,147.7768,1772.0
2019-03-13 11:50:00,154.48,154.49,154.46,154.46,4641.0,147.7577,147.7673,147.7386,147.7386,4641.0
2019-03-13 11:55:00,154.56,154.56,154.5,154.51,3982.0,147.8342,147.8342,147.7768,147.7864,3982.0
2019-03-13 12:00:00,154.52,154.6,154.5,154.55,11654.0,147.796,147.8725,147.7768,147.8247,11654.0
2019-03-13 12:05:00,154.61,154.64,154.56,154.58,2048.0,147.8821,147.9108,147.8342,147.8534,2048.0
2019-03-13 12:10:00,154.54,154.58,154.54,154.55,3047.0,147.8151,147.8534,147.8151,147.8247,3047.0
2019-03-13 12:15:00,154.56,154.56,154.45,154.46,2759.0,147.8342,147.8342,147.729,147.7386,2759.0
2019-03-13 12:20:00,154.38,154.39,154.36,154.37,775.0,147.6621,147.6716,147.6429,147.6525,775.0
2019-03-13 12:25:00,154.4,154.48,154.4,154.47,1400.0,147.6812,147.7577,147.6812,147.7482,1400.0
2019-03-13 12:30:00,154.41,154.42,154.37,154.39,2408.0,147.6908,147.7003,147.6525,147.6716,2408.0
2019-03-13 12:35:00,154.42,154.44,154.41,154.43,1681.0,147.7003,147.7195,147.6908,147.7099,1681.0
2019-03-13 12:40:00,154.42,154.53,154.41,154.53,1196.0,147.7003,147.8055,147.6908,147.8055,1196.0
2019-03-13 12:45:00,154.55,154.56,154.48,154.49,24220.0,147.8247,147.8342,147.7577,147.7673,24220.0
2019-03-13 12:50:00,154.52,154.54,154.43,154.51,3640.0,147.796,147.8151,147.7099,147.7864,3640.0
2019-03-13 12:55:00,154.44,154.5,154.44,154.49,4409.0,147.7195,147.7768,147.7195,147.7673,4409.0
2019-03-13 13:00:00,154.5,154.51,154.48,154.5,870.0,147.7768,147.7864,147.7577,147.7768,870.0
2019-03-13 13:05:00,154.48,154.54,154.48,154.53,3099.0,147.7577,147.8151,147.7577,147.8055,3099.0
2019-03-13 13:10:00,154.55,154.56,154.54,154.55,738.0,147.8247,147.8342,147.8151,147.8247,738.0
2019-03-13 13:15:00,154.56,154.6,154.55,154.59,1283.0,147.8342,147.8725,147.8247,147.8629,1283.0
2019-03-13 13:20:00,154.54,154.58,154.5,154.58,2988.0,147.8151,147.8534,147.7768,147.8534,2988.0
2019-03-13 13:25:00,154.55,154.56,154.54,154.56,1984.0,147.8247,147.8342,147.8151,147.8342,1984.0
2019-03-13 13:30:00,154.56,154.56,154.53,154.55,742.0,147.8342,147.8342,147.8055,147.8247,742.0
2019-03-13 13:35:00,154.55,154.57,154.55,154.56,300.0,147.8247,147.8438,147.8247,147.8342,300.0
2019-03-13 13:40:00,154.59,154.6,154.5,154.5,1624.0,147.8629,147.8725,147.7768,147.7768,1624.0
2019-03-13 13:45:00,154.5,154.58,154.47,154.57,13050.0,147.7768,147.8534,147.7482,147.8438,13050.0
2019-03-13 13:50:00,154.56,154.58,154.53,154.57,6058.0,147.8342,147.8534,147.8055,147.8438,6058.0
2019-03-13 13:55:00,154.58,154.62,154.54,154.62,3660.0,147.8534,147.8916,147.8151,147.8916,3660.0
2019-03-13 14:00:00,154.63,154.74,154.61,154.71,12425.0,147.9012,148.0064,147.8821,147.9777,12425.0
2019-03-13 14:05:00,154.73,154.8,154.72,154.76,3014.0,147.9968,148.0638,147.9873,148.0255,3014.0
2019-03-13 14:10:00,154.75,154.76,154.65,154.67,2161.0,148.016,148.0255,147.9203,147.9394,2161.0
2019-03-13 14:15:00,154.64,154.69,154.64,154.64,1509.0,147.9108,147.9586,147.9108,147.9108,1509.0
2019-03-13 14:20:00,154.66,154.66,154.64,154.65,1786.0,147.9299,147.9299,147.9108,147.9203,1786.0
2019-03-13 14:25:00,154.64,154.69,154.56,154.61,5660.0,147.9108,147.9586,147.8342,147.8821,5660.0
2019-03-13 14:30:00,154.55,154.55,154.45,154.53,13120.0,147.8247,147.8247,147.729,147.8055,13120.0
2019-03-13 14:35:00,154.51,154.52,154.49,154.49,9159.0,147.7864,147.796,147.7673,147.7673,9159.0
2019-03-13 14:40:00,154.53,154.53,154.41,154.42,12376.0,147.8055,147.8055,147.6908,147.7003,12376.0
2019-03-13 14:45:00,154.4,154.4,154.06,154.14,18663.0,147.6812,147.6812,147.356,147.4325,18663.0
2019-03-13 14:50:00,154.04,154.22,153.97,154.2,7241.0,147.3369,147.509,147.2699,147.4899,7241.0
2019-03-13 14:55:00,154.18,154.31,154.17,154.31,20620.0,147.4708,147.5951,147.4612,147.5951,20620.0
2019-03-13 15:00:00,154.28,154.32,154.19,154.29,6283.0,147.5664,147.6047,147.4803,147.576,6283.0
2019-03-13 15:05:00,154.34,154.36,154.21,154.22,4479.0,147.6238,147.6429,147.4995,147.509,4479.0
2019-03-13 15:10:00,154.21,154.27,154.14,154.18,8307.0,147.4995,147.5569,147.4325,147.4708,8307.0
2019-03-13 15:15:00,154.12,154.27,154.12,154.19,5285.0,147.4134,147.5569,147.4134,147.4803,5285.0
2019-03-13 15:20:00,154.17,154.24,154.1,154.17,8292.0,147.4612,147.5282,147.3943,147.4612,8292.0
2019-03-13 15:25:00,154.18,154.29,154.16,154.22,2948.0,147.4708,147.576,147.4516,147.509,2948.0
2019-03-13 15:30:00,154.19,154.34,154.18,154.32,7758.0,147.4803,147.6238,147.4708,147.6047,7758.0
2019-03-13 15:35:00,154.3,154.35,154.29,154.34,3826.0,147.5855,147.6334,147.576,147.6238,3826.0
2019-03-13 15:40:00,154.31,154.34,154.25,154.31,8000.0,147.5951,147.6238,147.5377,147.5951,8000.0
2019-03-13 15:45:00,154.31,154.35,154.15,154.15,6616.0,147.5951,147.6334,147.4421,147.4421,6616.0
2019-03-13 15:50:00,154.13,154.22,154.09,154.09,11079.0,147.4229,147.509,147.3847,147.3847,11079.0
2019-03-13 15:55:00,154.15,154.18,154.04,154.12,18254.0,147.4421,147.4708,147.3369,147.4134,18254.0
2019-03-14 09:30:00,154.15,154.27,154.04,154.04,18328.0,147.4421,147.5569,147.3369,147.3369,18328.0
2019-03-14 09:35:00,154.04,154.17,154.0,154.0,1012.0,147.3369,147.4612,147.2986,147.2986,1012.0
2019-03-14 09:40:00,153.91,154.02,153.87,153.87,2398.0,147.2125,147.3177,147.1743,147.1743,2398.0
2019-03-14 09:45:00,153.89,154.08,153.89,154.08,1931.0,147.1934,147.3751,147.1934,147.3751,1931.0
2019-03-14 09:50:00,154.17,154.2,154.05,154.17,2522.0,147.4612,147.4899,147.3464,147.4612,2522.0
2019-03-14 09:55:00,154.25,154.25,154.13,154.2,552.0,147.5377,147.5377,147.4229,147.4899,552.0
2019-03-14 10:00:00,154.16,154.16,153.96,153.96,2970.0,147.4516,147.4516,147.2603,147.2603,2970.0
2019-03-14 10:05:00,153.91,153.91,153.73,153.73,1197.0,147.2125,147.2125,147.0404,147.0404,1197.0
2019-03-14 10:10:00,153.81,153.84,153.76,153.77,4917.0,147.1169,147.1456,147.069,147.0786,4917.0
2019-03-14 10:15:00,153.78,153.93,153.78,153.88,2882.0,147.0882,147.2316,147.0882,147.1838,2882.0
2019-03-14 10:20:00,153.95,154.01,153.94,154.01,399.0,147.2508,147.3082,147.2412,147.3082,399.0
2019-03-14 10:25:00,153.97,153.99,153.92,153.97,1665.0,147.2699,147.289,147.2221,147.2699,1665.0
2019-03-14 10:30:00,153.93,154.09,153.86,154.03,7703.0,147.2316,147.3847,147.1647,147.3273,7703.0
2019-03-14 10:35:00,153.95,153.95,153.91,153.91,2992.0,147.2508,147.2508,147.2125,147.2125,2992.0
2019-03-14 10:40:00,153.92,153.98,153.86,153.86,1114.0,147.2221,147.2795,147.1647,147.1647,1114.0
2019-03-14 10:45:00,153.86,153.91,153.84,153.91,2656.0,147.1647,147.2125,147.1456,147.2125,2656.0
2019-03-14 10:50:00,153.9,153.9,153.82,153.89,2233.0,147.203,147.203,147.1264,147.1934,2233.0
2019-03-14 10:55:00,153.87,153.97,153.84,153.94,3221.0,147.1743,147.2699,147.1456,147.2412,3221.0
2019-03-14 11:00:00,154.01,154.01,153.87,153.91,1764.0,147.3082,147.3082,147.1743,147.2125,1764.0
2019-03-14 11:05:00,153.93,154.0,153.93,153.94,5093.0,147.2316,147.2986,147.2316,147.2412,5093.0
2019-03-14 11:10:00,153.86,154.07,153.86,154.03,1157.0,147.1647,147.3656,147.1647,147.3273,1157.0
2019-03-14 11:15:00,154.03,154.15,154.03,154.07,1828.0,147.3273,147.4421,147.3273,147.3656,1828.0
2019-03-14 11:20:00,154.05,154.07,154.02,154.02,752.0,147.3464,147.3656,147.3177,147.3177,752.0
2019-03-14 11:25:00,154.02,154.02,153.93,153.99,2717.0,147.3177,147.3177,147.2316,147.289,2717.0
2019-03-14 11:30:00,153.97,154.06,153.93,154.06,5096.0,147.2699,147.356,147.2316,147.356,5096.0
2019-03-14 11:35:00,154.05,154.06,153.94,153.97,690.0,147.3464,147.356,147.2412,147.2699,690.0
2019-03-14 11:40:00,154.06,154.16,154.03,154.15,5655.0,147.356,147.4516,147.3273,147.4421,5655.0
2019-03-14 11:45:00,154.15,154.21,154.12,154.18,3488.0,147.4421,147.4995,147.4134,147.4708,3488.0
2019-03-14 11:50:00,154.16,154.23,154.15,154.16,3576.0,147.4516,147.5186,147.4421,147.4516,3576.0
2019-03-14 11:55:00,154.19,154.27,154.17,154.21,4555.0,147.4803,147.5569,147.4612,147.4995,4555.0
2019-03-14 12:00:00,154.18,154.25,154.18,154.25,1240.0,147.4708,147.5377,147.4708,147.5377,1240.0
2019-03-14 12:05:00,154.25,154.3,154.25,154.3,1300.0,147.5377,147.5855,147.5377,147.5855,1300.0
2019-03-14 12:10:00,154.25,154.26,154.19,154.19,1734.0,147.5377,147.5473,147.4803,147.4803,1734.0
2019-03-14 12:15:00,154.28,154.3,154.26,154.27,709.0,147.5664,147.5855,147.5473,147.5569,709.0
2019-03-14 12:20:00,154.21,154.21,154.12,154.12,2670.0,147.4995,147.4995,147.4134,147.4134,2670.0
2019-03-14 12:25:00,154.1,154.18,154.09,154.15,5107.0,147.3943,147.4708,147.3847,147.4421,5107.0
2019-03-14 12:30:00,154.15,154.21,154.14,154.18,2084.0,147.4421,147.4995,147.4325,147.4708,2084.0
2019-03-14 12:35:00,154.19,154.21,154.15,154.17,2420.0,147.4803,147.4995,147.4421,147.4612,2420.0
2019-03-14 12:40:00,154.16,154.25,154.16,154.21,6867.0,147.4516,147.5377,147.4516,147.4995,6867.0
2019-03-14 12:45:00,154.21,154.28,154.21,154.28,3108.0,147.4995,147.5664,147.4995,147.5664,3108.0
2019-03-14 12:50:00,154.27,154.27,154.18,154.18,4212.0,147.5569,147.5569,147.4708,147.4708,4212.0
2019-03-14 12:55:00,154.18,154.2,154.15,154.19,2891.0,147.4708,147.4899,147.4421,147.4803,2891.0
2019-03-14 13:00:00,154.17,154.19,154.13,154.13,7379.0,147.4612,147.4803,147.4229,147.4229,7379.0
2019-03-14 13:05:00,154.16,154.17,154.07,154.1,2194.0,147.4516,147.4612,147.3656,147.3943,2194.0
2019-03-14 13:10:00,154.1,154.18,154.1,154.17,2972.0,147.3943,147.4708,147.3943,147.4612,2972.0
2019-03-14 13:15:00,154.17,154.19,154.15,154.19,3188.0,147.4612,147.4803,147.4421,147.4803,3188.0
2019-03-14 13:20:00,154.19,154.19,154.13,154.14,3174.0,147.4803,147.4803,147.4229,147.4325,3174.0
2019-03-14 13:25:00,154.14,154.18,154.12,154.18,1933.0,147.4325,147.4708,147.4134,147.4708,1933.0
2019-03-14 13:30:00,154.17,154.21,154.16,154.17,5016.0,147.4612,147.4995,147.4516,147.4612,5016.0
2019-03-14 13:35:00,154.17,154.19,154.15,154.18,2166.0,147.4612,147.4803,147.4421,147.4708,2166.0
2019-03-14 13:40:00,154.17,154.17,154.1,154.11,3510.0,147.4612,147.4612,147.3943,147.4038,3510.0
2019-03-14 13:45:00,154.11,154.12,154.06,154.1,4452.0,147.4038,147.4134,147.356,147.3943,4452.0
2019-03-14 13:50:00,154.08,154.1,153.99,154.0,5099.0,147.3751,147.3943,147.289,147.2986,5099.0
2019-03-14 13:55:00,154.0,154.04,153.99,154.02,11716.0,147.2986,147.3369,147.289,147.3177,11716.0
2019-03-14 14:00:00,154.02,154.04,153.98,154.0,5684.0,147.3177,147.3369,147.2795,147.2986,5684.0
2019-03-14 14:05:00,154.02,154.09,154.01,154.09,6473.0,147.3177,147.3847,147.3082,147.3847,6473.0
2019-03-14 14:10:00,154.09,154.1,154.01,154.01,31920.0,147.3847,147.3943,147.3082,147.3082,31920.0
2019-03-14 14:15:00,154.03,154.06,154.02,154.04,69922.0,147.3273,147.356,147.3177,147.3369,69922.0
2019-03-14 14:20:00,154.07,154.12,154.07,154.12,18626.0,147.3656,147.4134,147.3656,147.4134,18626.0
2019-03-14 14:25:00,154.12,154.12,154.06,154.09,13404.0,147.4134,147.4134,147.356,147.3847,13404.0
2019-03-14 14:30:00,154.09,154.1,154.03,154.03,14435.0,147.3847,147.3943,147.3273,147.3273,14435.0
2019-03-14 14:35:00,154.03,154.08,154.0,154.04,9287.0,147.3273,147.3751,147.2986,147.3369,9287.0
2019-03-14 14:40:00,154.05,154.1,154.03,154.1,6260.0,147.3464,147.3943,147.3273,147.3943,6260.0
2019-03-14 14:45:00,154.09,154.11,154.01,154.01,5460.0,147.3847,147.4038,147.3082,147.3082,5460.0
2019-03-14 14:50:00,153.99,154.04,153.93,154.0,8431.0,147.289,147.3369,147.2316,147.2986,8431.0
2019-03-14 14:55:00,153.99,154.12,153.97,154.07,16104.0,147.289,147.4134,147.2699,147.3656,16104.0
2019-03-14 15:00:00,154.09,154.11,154.04,154.11,7401.0,147.3847,147.4038,147.3369,147.4038,7401.0
2019-03-14 15:05:00,154.13,154.19,154.13,154.16,3510.0,147.4229,147.4803,147.4229,147.4516,3510.0
2019-03-14 15:10:00,154.18,154.2,154.12,154.13,4092.0,147.4708,147.4899,147.4134,147.4229,4092.0
2019-03-14 15:15:00,154.13,154.15,154.11,154.14,3080.0,147.4229,147.4421,147.4038,147.4325,3080.0
2019-03-14 15:20:00,154.13,154.13,154.08,154.1,3091.0,147.4229,147.4229,147.3751,147.3943,3091.0
2019-03-14 15:25:00,154.1,154.15,154.06,154.14,6397.0,147.3943,147.4421,147.356,147.4325,6397.0
2019-03-14 15:30:00,154.13,154.19,154.1,154.15,11704.0,147.4229,147.4803,147.3943,147.4421,11704.0
2019-03-14 15:35:00,154.13,154.21,154.13,154.21,10684.0,147.4229,147.4995,147.4229,147.4995,10684.0
2019-03-14 15:40:00,154.22,154.28,154.22,154.27,3745.0,147.509,147.5664,147.509,147.5569,3745.0
2019-03-14 15:45:00,154.26,154.26,154.17,154.19,4815.0,147.5473,147.5473,147.4612,147.4803,4815.0
2019-03-14 15:50:00,154.2,154.24,154.17,154.17,6611.0,147.4899,147.5282,147.4612,147.4612,6611.0
2019-03-14 15:55:00,154.13,154.14,154.05,154.09,12658.0,147.4229,147.4325,147.3464,147.3847,12658.0
2019-03-15 09:30:00,154.49,154.58,154.41,154.48,19303.0,147.7673,147.8534,147.6908,147.7577,19303.0
2019-03-15 09:35:00,154.45,154.46,154.37,154.38,2494.0,147.729,147.7386,147.6525,147.6621,2494.0
2019-03-15 09:40:00,154.37,154.59,154.36,154.58,1838.0,147.6525,147.8629,147.6429,147.8534,1838.0
2019-03-15 09:45:00,154.58,154.67,154.56,154.67,2123.0,147.8534,147.9394,147.8342,147.9394,2123.0
2019-03-15 09:50:00,154.7,154.73,154.64,154.7,2971.0,147.9681,147.9968,147.9108,147.9681,2971.0
2019-03-15 09:55:00,154.74,154.77,154.65,154.65,1972.0,148.0064,148.0351,147.9203,147.9203,1972.0
2019-03-15 10:00:00,154.67,154.67,154.49,154.55,8429.0,147.9394,147.9394,147.7673,147.8247,8429.0
2019-03-15 10:05:00,154.57,154.59,154.39,154.4,6447.0,147.8438,147.8629,147.6716,147.6812,6447.0
2019-03-15 10:10:00,154.41,154.49,154.36,154.48,5005.0,147.6908,147.7673,147.6429,147.7577,5005.0
2019-03-15 10:15:00,154.4,154.53,154.4,154.53,8610.0,147.6812,147.8055,147.6812,147.8055,8610.0
2019-03-15 10:20:00,154.58,154.64,154.56,154.56,9514.0,147.8534,147.9108,147.8342,147.8342,9514.0
2019-03-15 10:25:00,154.55,154.61,154.54,154.6,1864.0,147.8247,147.8821,147.8151,147.8725,1864.0
2019-03-15 10:30:00,154.66,154.7,154.61,154.69,4799.0,147.9299,147.9681,147.8821,147.9586,4799.0
2019-03-15 10:35:00,154.63,154.64,154.47,154.47,5297.0,147.9012,147.9108,147.7482,147.7482,5297.0
2019-03-15 10:40:00,154.45,154.54,154.44,154.51,2097.0,147.729,147.8151,147.7195,147.7864,2097.0
2019-03-15 10:45:00,154.59,154.59,154.44,154.45,2981.0,147.8629,147.8629,147.7195,147.729,2981.0
2019-03-15 10:50:00,154.5,154.51,154.47,154.5,1401.0,147.7768,147.7864,147.7482,147.7768,1401.0
2019-03-15 10:55:00,154.53,154.64,154.53,154.61,2984.0,147.8055,147.9108,147.8055,147.8821,2984.0
2019-03-15 11:00:00,154.66,154.68,154.6,154.63,4226.0,147.9299,147.949,147.8725,147.9012,4226.0
2019-03-15 11:05:00,154.61,154.7,154.61,154.65,4700.0,147.8821,147.9681,147.8821,147.9203,4700.0
2019-03-15 11:10:00,154.69,154.8,154.67,154.77,4783.0,147.9586,148.0638,147.9394,148.0351,4783.0
2019-03-15 11:15:00,154.84,154.94,154.84,154.94,2092.0,148.1021,148.1977,148.1021,148.1977,2092.0
2019-03-15 11:20:00,154.95,154.97,154.9,154.9,13962.0,148.2073,148.2264,148.1594,148.1594,13962.0
2019-03-15 11:25:00,154.93,154.93,154.88,154.9,3580.0,148.1881,148.1881,148.1403,148.1594,3580.0
2019-03-15 11:30:00,154.86,154.89,154.84,154.87,1177.0,148.1212,148.1499,148.1021,148.1307,1177.0
2019-03-15 11:35:00,154.88,154.88,154.81,154.85,4137.0,148.1403,148.1403,148.0734,148.1116,4137.0
2019-03-15 11:40:00,154.81,154.89,154.8,154.87,1576.0,148.0734,148.1499,148.0638,148.1307,1576.0
2019-03-15 11:45:00,154.91,155.11,154.89,155.11,12140.0,148.169,148.3603,148.1499,148.3603,12140.0
2019-03-15 11:50:00,155.14,155.14,155.04,155.06,3050.0,148.389,148.389,148.2933,148.3125,3050.0
2019-03-15 11:55:00,155.04,155.11,155.03,155.11,5734.0,148.2933,148.3603,148.2838,148.3603,5734.0
2019-03-15 12:00:00,155.07,155.15,155.05,155.14,8572.0,148.322,148.3986,148.3029,148.389,8572.0
2019-03-15 12:05:00,155.18,155.3,155.18,155.3,6413.0,148.4273,148.542,148.4273,148.542,6413.0
2019-03-15 12:10:00,155.3,155.38,155.28,155.37,8918.0,148.542,148.6186,148.5229,148.609,8918.0
2019-03-15 12:15:00,155.38,155.4,155.35,155.38,2385.0,148.6186,148.6377,148.5899,148.6186,2385.0
2019-03-15 12:20:00,155.4,155.42,155.36,155.42,1561.0,148.6377,148.6568,148.5994,148.6568,1561.0
2019-03-15 12:25:00,155.4,155.4,155.3,155.34,4917.0,148.6377,148.6377,148.542,148.5803,4917.0
2019-03-15 12:30:00,155.35,155.37,155.32,155.36,2215.0,148.5899,148.609,148.5612,148.5994,2215.0
2019-03-15 12:35:00,155.33,155.38,155.32,155.34,44879.0,148.5707,148.6186,148.5612,148.5803,44879.0
2019-03-15 12:40:00,155.37,155.38,155.33,155.36,6239.0,148.609,148.6186,148.5707,148.5994,6239.0
2019-03-15 12:45:00,155.37,155.39,155.33,155.37,5201.0,148.609,148.6281,148.5707,148.609,5201.0
2019-03-15 12:50:00,155.36,155.44,155.31,155.32,8205.0,148.5994,148.6759,148.5516,148.5612,8205.0
2019-03-15 12:55:00,155.31,155.32,155.26,155.27,2488.0,148.5516,148.5612,148.5038,148.5133,2488.0
2019-03-15 13:00:00,155.29,155.34,155.29,155.34,2176.0,148.5325,148.5803,148.5325,148.5803,2176.0
2019-03-15 13:05:00,155.36,155.37,155.31,155.35,1278.0,148.5994,148.609,148.5516,148.5899,1278.0
2019-03-15 13:10:00,155.37,155.39,155.34,155.36,3889.0,148.609,148.6281,148.5803,148.5994,3889.0
2019-03-15 13:15:00,155.35,155.37,155.29,155.3,4200.0,148.5899,148.609,148.5325,148.542,4200.0
2019-03-15 13:20:00,155.3,155.31,155.25,155.27,24520.0,148.542,148.5516,148.4942,148.5133,24520.0
2019-03-15 13:25:00,155.26,155.28,155.23,155.23,3697.0,148.5038,148.5229,148.4751,148.4751,3697.0
2019-03-15 13:30:00,155.26,155.3,155.26,155.3,2348.0,148.5038,148.542,148.5038,148.542,2348.0
2019-03-15 13:35:00,155.32,155.33,155.3,155.31,2335.0,148.5612,148.5707,148.542,148.5516,2335.0
2019-03-15 13:40:00,155.3,155.35,155.28,155.35,1595.0,148.542,148.5899,148.5229,148.5899,1595.0
2019-03-15 13:45:00,155.34,155.4,155.34,155.4,3261.0,148.5803,148.6377,148.5803,148.6377,3261.0
2019-03-15 13:50:00,155.4,155.41,155.34,155.35,8945.0,148.6377,148.6472,148.5803,148.5899,8945.0
2019-03-15 13:55:00,155.3,155.3,155.25,155.3,3939.0,148.542,148.542,148.4942,148.542,3939.0
2019-03-15 14:00:00,155.28,155.29,155.21,155.24,8752.0,148.5229,148.5325,148.4559,148.4846,8752.0
2019-03-15 14:05:00,155.23,155.26,155.17,155.2,16650.0,148.4751,148.5038,148.4177,148.4464,16650.0
2019-03-15 14:10:00,155.19,155.19,155.12,155.12,2384.0,148.4368,148.4368,148.3699,148.3699,2384.0
2019-03-15 14:15:00,155.13,155.17,155.12,155.17,2664.0,148.3794,148.4177,148.3699,148.4177,2664.0
2019-03-15 14:20:00,155.12,155.13,155.07,155.1,6162.0,148.3699,148.3794,148.322,148.3507,6162.0
2019-03-15 14:25:00,155.1,155.16,155.09,155.15,6861.0,148.3507,148.4081,148.3412,148.3986,6861.0
2019-03-15 14:30:00,155.15,155.2,155.15,155.2,11037.0,148.3986,148.4464,148.3986,148.4464,11037.0
2019-03-15 14:35:00,155.18,155.21,155.15,155.21,4502.0,148.4273,148.4559,148.3986,148.4559,4502.0
2019-03-15 14:40:00,155.21,155.25,155.17,155.21,10937.0,148.4559,148.4942,148.4177,148.4559,10937.0
2019-03-15 14:45:00,155.21,155.22,155.19,155.2,2028.0,148.4559,148.4655,148.4368,148.4464,2028.0
2019-03-15 14:50:00,155.19,155.2,155.12,155.16,5114.0,148.4368,148.4464,148.3699,148.4081,5114.0
2019-03-15 14:55:00,155.16,155.17,155.14,155.16,9136.0,148.4081,148.4177,148.389,148.4081,9136.0
2019-03-15 15:00:00,155.17,155.17,155.12,155.14,21473.0,148.4177,148.4177,148.3699,148.389,21473.0
2019-03-15 15:05:00,155.16,155.17,155.13,155.13,6451.0,148.4081,148.4177,148.3794,148.3794,6451.0
2019-03-15 15:10:00,155.12,155.12,155.07,155.08,10149.0,148.3699,148.3699,148.322,148.3316,10149.0
2019-03-15 15:15:00,155.07,155.08,155.02,155.07,5332.0,148.322,148.3316,148.2742,148.322,5332.0
2019-03-15 15:20:00,155.06,155.12,155.04,155.1,13027.0,148.3125,148.3699,148.2933,148.3507,13027.0
2019-03-15 15:25:00,155.13,155.13,155.08,155.11,9508.0,148.3794,148.3794,148.3316,148.3603,9508.0
2019-03-15 15:30:00,155.09,155.09,154.97,155.02,8647.0,148.3412,148.3412,148.2264,148.2742,8647.0
2019-03-15 15:35:00,155.02,155.02,154.94,154.94,8594.0,148.2742,148.2742,148.1977,148.1977,8594.0
2019-03-15 15:40:00,154.97,155.06,154.97,155.01,8844.0,148.2264,148.3125,148.2264,148.2647,8844.0
2019-03-15 15:45:00,155.01,155.02,154.95,154.99,3129.0,148.2647,148.2742,148.2073,148.2455,3129.0
2019-03-15 15:50:00,154.98,154.98,154.74,154.74,6410.0,148.236,148.236,148.0064,148.0064,6410.0
2019-03-15 15:55:00,154.76,155.01,154.75,155.01,25311.0,148.0255,148.2647,148.016,148.2647,25311.0
2019-03-18 09:30:00,155.11,155.28,155.11,155.28,27661.0,148.3603,148.5229,148.3603,148.5229,27661.0
2019-03-18 09:35:00,155.27,155.28,155.17,155.17,2317.0,148.5133,148.5229,148.4177,148.4177,2317.0
2019-03-18 09:40:00,155.17,155.25,155.1,155.22,3500.0,148.4177,148.4942,148.3507,148.4655,3500.0
2019-03-18 09:45:00,155.17,155.31,155.17,155.26,5269.0,148.4177,148.5516,148.4177,148.5038,5269.0
2019-03-18 09:50:00,155.27,155.35,155.27,155.31,279395.0,148.5133,148.5899,148.5133,148.5516,279395.0
2019-03-18 09:55:00,155.31,155.44,155.28,155.44,5793.0,148.5516,148.6759,148.5229,148.6759,5793.0
2019-03-18 10:00:00,155.51,155.6,155.5,155.5,23601.0,148.7429,148.829,148.7333,148.7333,23601.0
2019-03-18 10:05:00,155.55,155.55,155.48,155.55,20451.0,148.7812,148.7812,148.7142,148.7812,20451.0
2019-03-18 10:10:00,155.55,155.6,155.38,155.38,7852.0,148.7812,148.829,148.6186,148.6186,7852.0
2019-03-18 10:15:00,155.4,155.48,155.35,155.46,3441.0,148.6377,148.7142,148.5899,148.6951,3441.0
2019-03-18 10:20:00,155.49,155.52,155.44,155.44,15159.0,148.7238,148.7525,148.6759,148.6759,15159.0
2019-03-18 10:25:00,155.46,155.52,155.45,155.52,2016.0,148.6951,148.7525,148.6855,148.7525,2016.0
2019-03-18 10:30:00,155.48,155.53,155.44,155.46,1873.0,148.7142,148.762,148.6759,148.6951,1873.0
2019-03-18 10:35:00,155.4,155.4,155.31,155.33,4157.0,148.6377,148.6377,148.5516,148.5707,4157.0
2019-03-18 10:40:00,155.34,155.42,155.34,155.4,3392.0,148.5803,148.6568,148.5803,148.6377,3392.0
2019-03-18 10:45:00,155.42,155.51,155.36,155.51,6025.0,148.6568,148.7429,148.5994,148.7429,6025.0
2019-03-18 10:50:00,155.54,155.65,155.54,155.57,11248.0,148.7716,148.8768,148.7716,148.8003,11248.0
2019-03-18 10:55:00,155.58,155.59,155.53,155.54,14157.0,148.8098,148.8194,148.762,148.7716,14157.0
2019-03-18 11:00:00,155.54,155.56,155.41,155.45,5365.0,148.7716,148.7907,148.6472,148.6855,5365.0
2019-03-18 11:05:00,155.46,155.47,155.43,155.44,6218.0,148.6951,148.7046,148.6664,148.6759,6218.0
2019-03-18 11:10:00,155.44,155.44,155.33,155.33,6613.0,148.6759,148.6759,148.5707,148.5707,6613.0
2019-03-18 11:15:00,155.35,155.37,155.19,155.2,4913.0,148.5899,148.609,148.4368,148.4464,4913.0
2019-03-18 11:20:00,155.16,155.16,154.88,154.91,14081.0,148.4081,148.4081,148.1403,148.169,14081.0
2019-03-18 11:25:00,154.89,154.9,154.79,154.9,9488.0,148.1499,148.1594,148.0542,148.1594,9488.0
2019-03-18 11:30:00,154.87,154.91,154.73,154.76,16188.0,148.1307,148.169,147.9968,148.0255,16188.0
2019-03-18 11:35:00,154.75,154.82,154.71,154.82,10621.0,148.016,148.0829,147.9777,148.0829,10621.0
2019-03-18 11:40:00,154.88,154.93,154.86,154.88,3128.0,148.1403,148.1881,148.1212,148.1403,3128.0
2019-03-18 11:45:00,154.87,155.0,154.87,155.0,6717.0,148.1307,148.2551,148.1307,148.2551,6717.0
2019-03-18 11:50:00,155.0,155.02,154.91,154.93,1718.0,148.2551,148.2742,148.169,148.1881,1718.0
2019-03-18 11:55:00,154.94,154.95,154.87,154.87,2736.0,148.1977,148.2073,148.1307,148.1307,2736.0
2019-03-18 12:00:00,154.92,154.93,154.77,154.8,8537.0,148.1786,148.1881,148.0351,148.0638,8537.0
2019-03-18 12:05:00,154.81,154.83,154.74,154.76,4468.0,148.0734,148.0925,148.0064,148.0255,4468.0
2019-03-18 12:10:00,154.79,154.83,154.75,154.82,3288.0,148.0542,148.0925,148.016,148.0829,3288.0
2019-03-18 12:15:00,154.84,154.85,154.68,154.69,11888.0,148.1021,148.1116,147.949,147.9586,11888.0
2019-03-18 12:20:00,154.67,154.8,154.67,154.79,4849.0,147.9394,148.0638,147.9394,148.0542,4849.0
2019-03-18 12:25:00,154.75,154.76,154.71,154.76,2507.0,148.016,148.0255,147.9777,148.0255,2507.0
2019-03-18 12:30:00,154.75,154.76,154.65,154.67,7743.0,148.016,148.0255,147.9203,147.9394,7743.0
2019-03-18 12:35:00,154.7,154.83,154.7,154.82,8143.0,147.9681,148.0925,147.9681,148.0829,8143.0
2019-03-18 12:40:00,154.8,154.87,154.8,154.87,3165.0,148.0638,148.1307,148.0638,148.1307,3165.0
2019-03-18 12:45:00,154.89,154.93,154.89,154.9,2187.0,148.1499,148.1881,148.1499,148.1594,2187.0
2019-03-18 12:50:00,154.88,154.97,154.88,154.96,5551.0,148.1403,148.2264,148.1403,148.2168,5551.0
2019-03-18 12:55:00,154.98,155.0,154.91,154.93,8448.0,148.236,148.2551,148.169,148.1881,8448.0
2019-03-18 13:00:00,154.92,154.97,154.91,154.97,2488.0,148.1786,148.2264,148.169,148.2264,2488.0
2019-03-18 13:05:00,154.95,155.02,154.94,155.0,33240.0,148.2073,148.2742,148.1977,148.2551,33240.0
2019-03-18 13:10:00,155.0,155.02,154.97,155.01,7525.0,148.2551,148.2742,148.2264,148.2647,7525.0
2019-03-18 13:15:00,154.97,154.97,154.91,154.92,2037.0,148.2264,148.2264,148.169,148.1786,2037.0
2019-03-18 13:20:00,154.93,155.0,154.91,154.99,3404.0,148.1881,148.2551,148.169,148.2455,3404.0
2019-03-18 13:25:00,155.01,155.03,154.96,154.98,6317.0,148.2647,148.2838,148.2168,148.236,6317.0
2019-03-18 13:30:00,154.98,154.99,154.94,154.95,18219.0,148.236,148.2455,148.1977,148.2073,18219.0
2019-03-18 13:35:00,154.95,155.03,154.95,155.01,3347.0,148.2073,148.2838,148.2073,148.2647,3347.0
2019-03-18 13:40:00,155.04,155.12,155.04,155.12,9971.0,148.2933,148.3699,148.2933,148.3699,9971.0
2019-03-18 13:45:00,155.13,155.13,155.07,155.07,3965.0,148.3794,148.3794,148.322,148.322,3965.0
2019-03-18 13:50:00,155.08,155.09,155.04,155.08,4933.0,148.3316,148.3412,148.2933,148.3316,4933.0
2019-03-18 13:55:00,155.09,155.12,155.08,155.12,3266.0,148.3412,148.3699,148.3316,148.3699,3266.0
2019-03-18 14:00:00,155.15,155.17,155.1,155.1,1808.0,148.3986,148.4177,148.3507,148.3507,1808.0
2019-03-18 14:05:00,155.11,155.13,155.09,155.09,3922.0,148.3603,148.3794,148.3412,148.3412,3922.0
2019-03-18 14:10:00,155.1,155.11,155.09,155.11,4375.0,148.3507,148.3603,148.3412,148.3603,4375.0
2019-03-18 14:15:00,155.09,155.17,155.09,155.15,11808.0,148.3412,148.4177,148.3412,148.3986,11808.0
2019-03-18 14:20:00,155.14,155.17,155.11,155.17,5970.0,148.389,148.4177,148.3603,148.4177,5970.0
2019-03-18 14:25:00,155.16,155.17,155.13,155.14,5838.0,148.4081,148.4177,148.3794,148.389,5838.0
2019-03-18 14:30:00,155.15,155.15,155.1,155.14,7979.0,148.3986,148.3986,148.3507,148.389,7979.0
2019-03-18 14:35:00,155.14,155.24,155.14,155.21,7034.0,148.389,148.4846,148.389,148.4559,7034.0
2019-03-18 14:40:00,155.22,155.27,155.21,155.25,8363.0,148.4655,148.5133,148.4559,148.4942,8363.0
2019-03-18 14:45:00,155.23,155.29,155.23,155.29,2256.0,148.4751,148.5325,148.4751,148.5325,2256.0
2019-03-18 14:50:00,155.27,155.28,155.22,155.22,6115.0,148.5133,148.5229,148.4655,148.4655,6115.0
2019-03-18 14:55:00,155.23,155.26,155.21,155.24,14330.0,148.4751,148.5038,148.4559,148.4846,14330.0
2019-03-18 15:00:00,155.26,155.27,155.18,155.18,26196.0,148.5038,148.5133,148.4273,148.4273,26196.0
2019-03-18 15:05:00,155.15,155.17,155.14,155.16,3143.0,148.3986,148.4177,148.389,148.4081,3143.0
2019-03-18 15:10:00,155.16,155.19,155.09,155.1,9792.0,148.4081,148.4368,148.3412,148.3507,9792.0
2019-03-18 15:15:00,155.15,155.2,155.14,155.16,2394.0,148.3986,148.4464,148.389,148.4081,2394.0
2019-03-18 15:20:00,155.15,155.15,155.09,155.1,9630.0,148.3986,148.3986,148.3412,148.3507,9630.0
2019-03-18 15:25:00,155.1,155.17,155.1,155.1,1925.0,148.3507,148.4177,148.3507,148.3507,1925.0
2019-03-18 15:30:00,155.1,155.21,155.09,155.19,5248.0,148.3507,148.4559,148.3412,148.4368,5248.0
2019-03-18 15:35:00,155.18,155.18,155.13,155.14,7472.0,148.4273,148.4273,148.3794,148.389,7472.0
2019-03-18 15:40:00,155.15,155.3,155.14,155.3,13371.0,148.3986,148.542,148.389,148.542,13371.0
2019-03-18 15:45:00,155.37,155.41,155.34,155.39,6304.0,148.609,148.6472,148.5803,148.6281,6304.0
2019-03-18 15:50:00,155.37,155.37,155.26,155.27,24756.0,148.609,148.609,148.5038,148.5133,24756.0
2019-03-18 15:55:00,155.26,155.34,155.22,155.34,35034.0,148.5038,148.5803,148.4655,148.5803,35034.0
2019-03-19 09:30:00,155.92,156.06,155.88,155.9,28049.0,149.1351,149.269,149.0968,149.1159,28049.0
2019-03-19 09:35:00,155.94,155.94,155.84,155.84,77441.0,149.1542,149.1542,149.0585,149.0585,77441.0
2019-03-19 09:40:00,155.85,155.85,155.66,155.76,76736.0,149.0681,149.0681,148.8864,148.982,76736.0
2019-03-19 09:45:00,155.79,155.9,155.77,155.83,4813.0,149.0107,149.1159,148.9916,149.049,4813.0
2019-03-19 09:50:00,155.79,155.89,155.78,155.82,7670.0,149.0107,149.1064,149.0011,149.0394,7670.0
2019-03-19 09:55:00,155.82,155.87,155.69,155.69,7763.0,149.0394,149.0872,148.9151,148.9151,7763.0
2019-03-19 10:00:00,155.74,155.88,155.74,155.78,9065.0,148.9629,149.0968,148.9629,149.0011,9065.0
2019-03-19 10:05:00,155.79,155.89,155.71,155.89,5099.0,149.0107,149.1064,148.9342,149.1064,5099.0
2019-03-19 10:10:00,155.88,155.95,155.88,155.91,3590.0,149.0968,149.1637,149.0968,149.1255,3590.0
2019-03-19 10:15:00,155.92,156.1,155.92,156.09,5118.0,149.1351,149.3072,149.1351,149.2977,5118.0
2019-03-19 10:20:00,156.01,156.03,155.9,155.9,2983.0,149.2211,149.2403,149.1159,149.1159,2983.0
2019-03-19 10:25:00,155.92,155.94,155.72,155.75,17424.0,149.1351,149.1542,148.9438,148.9725,17424.0
2019-03-19 10:30:00,155.8,155.85,155.78,155.83,17292.0,149.0203,149.0681,149.0011,149.049,17292.0
2019-03-19 10:35:00,155.86,155.92,155.86,155.87,5244.0,149.0777,149.1351,149.0777,149.0872,5244.0
2019-03-19 10:40:00,155.84,155.88,155.81,155.83,4317.0,149.0585,149.0968,149.0298,149.049,4317.0
2019-03-19 10:45:00,155.81,155.86,155.8,155.82,3625.0,149.0298,149.0777,149.0203,149.0394,3625.0
2019-03-19 10:50:00,155.79,155.83,155.71,155.81,6787.0,149.0107,149.049,148.9342,149.0298,6787.0
2019-03-19 10:55:00,155.78,155.78,155.62,155.62,5987.0,149.0011,149.0011,148.8481,148.8481,5987.0
2019-03-19 11:00:00,155.72,155.79,155.7,155.79,3064.0,148.9438,149.0107,148.9246,149.0107,3064.0
2019-03-19 11:05:00,155.78,155.78,155.69,155.75,10328.0,149.0011,149.0011,148.9151,148.9725,10328.0
2019-03-19 11:10:00,155.72,155.87,155.68,155.86,4405.0,148.9438,149.0872,148.9055,149.0777,4405.0
2019-03-19 11:15:00,155.85,155.91,155.85,155.9,3951.0,149.0681,149.1255,149.0681,149.1159,3951.0
2019-03-19 11:20:00,155.96,156.0,155.94,155.99,7977.0,149.1733,149.2116,149.1542,149.202,7977.0
2019-03-19 11:25:00,156.01,156.06,156.0,156.05,3656.0,149.2211,149.269,149.2116,149.2594,3656.0
2019-03-19 11:30:00,156.01,156.04,155.98,156.04,6274.0,149.2211,149.2498,149.1924,149.2498,6274.0
2019-03-19 11:35:00,156.0,156.04,155.95,156.01,3500.0,149.2116,149.2498,149.1637,149.2211,3500.0
2019-03-19 11:40:00,156.01,156.03,156.0,156.01,2941.0,149.2211,149.2403,149.2116,149.2211,2941.0
2019-03-19 11:45:00,156.01,156.18,155.98,156.17,8962.0,149.2211,149.3837,149.1924,149.3742,8962.0
2019-03-19 11:50:00,156.18,156.2,156.12,156.13,4289.0,149.3837,149.4029,149.3264,149.3359,4289.0
2019-03-19 11:55:00,156.13,156.32,156.11,156.28,13096.0,149.3359,149.5176,149.3168,149.4794,13096.0
2019-03-19 12:00:00,156.32,156.45,156.32,156.38,4945.0,149.5176,149.642,149.5176,149.575,4945.0
2019-03-19 12:05:00,156.38,156.44,156.36,156.38,4345.0,149.575,149.6324,149.5559,149.575,4345.0
2019-03-19 12:10:00,156.36,156.39,156.33,156.37,4158.0,149.5559,149.5846,149.5272,149.5655,4158.0
2019-03-19 12:15:00,156.34,156.36,156.32,156.36,2442.0,149.5368,149.5559,149.5176,149.5559,2442.0
2019-03-19 12:20:00,156.34,156.35,156.3,156.32,3477.0,149.5368,149.5463,149.4985,149.5176,3477.0
2019-03-19 12:25:00,156.32,156.32,156.26,156.27,3212.0,149.5176,149.5176,149.4603,149.4698,3212.0
2019-03-19 12:30:00,156.32,156.34,156.24,156.28,5877.0,149.5176,149.5368,149.4411,149.4794,5877.0
2019-03-19 12:35:00,156.24,156.24,156.18,156.18,2659.0,149.4411,149.4411,149.3837,149.3837,2659.0
2019-03-19 12:40:00,156.18,156.28,156.18,156.2,7655.0,149.3837,149.4794,149.3837,149.4029,7655.0
2019-03-19 12:45:00,156.22,156.23,155.57,155.62,43297.0,149.422,149.4316,148.8003,148.8481,43297.0
2019-03-19 12:50:00,155.6,155.83,155.6,155.63,23703.0,148.829,149.049,148.829,148.8577,23703.0
2019-03-19 12:55:00,155.73,156.08,155.72,156.08,18022.0,148.9533,149.2881,148.9438,149.2881,18022.0
2019-03-19 13:00:00,156.06,156.07,155.96,156.05,10200.0,149.269,149.2785,149.1733,149.2594,10200.0
2019-03-19 13:05:00,156.06,156.09,155.97,155.97,7019.0,149.269,149.2977,149.1829,149.1829,7019.0
2019-03-19 13:10:00,155.94,156.12,155.93,156.12,9882.0,149.1542,149.3264,149.1446,149.3264,9882.0
2019-03-19 13:15:00,156.1,156.12,156.05,156.07,2952.0,149.3072,149.3264,149.2594,149.2785,2952.0
2019-03-19 13:20:00,156.08,156.15,156.08,156.09,7841.0,149.2881,149.355,149.2881,149.2977,7841.0
2019-03-19 13:25:00,156.09,156.11,156.06,156.07,4266.0,149.2977,149.3168,149.269,149.2785,4266.0
2019-03-19 13:30:00,156.08,156.11,156.03,156.1,4016.0,149.2881,149.3168,149.2403,149.3072,4016.0
2019-03-19 13:35:00,156.1,156.17,156.1,156.13,5007.0,149.3072,149.3742,149.3072,149.3359,5007.0
2019-03-19 13:40:00,156.14,156.14,156.04,156.05,8072.0,149.3455,149.3455,149.2498,149.2594,8072.0
2019-03-19 13:45:00,156.05,156.05,155.96,155.98,1322.0,149.2594,149.2594,149.1733,149.1924,1322.0
2019-03-19 13:50:00,156.01,156.05,155.95,155.97,9830.0,149.2211,149.2594,149.1637,149.1829,9830.0
2019-03-19 13:55:00,155.96,156.02,155.95,155.97,4568.0,149.1733,149.2307,149.1637,149.1829,4568.0
2019-03-19 14:00:00,156.0,156.05,155.97,156.05,2871.0,149.2116,149.2594,149.1829,149.2594,2871.0
2019-03-19 14:05:00,156.05,156.06,155.92,155.96,3225.0,149.2594,149.269,149.1351,149.1733,3225.0
2019-03-19 14:10:00,155.92,155.92,155.84,155.9,6387.0,149.1351,149.1351,149.0585,149.1159,6387.0
2019-03-19 14:15:00,155.9,155.93,155.78,155.92,14190.0,149.1159,149.1446,149.0011,149.1351,14190.0
2019-03-19 14:20:00,155.92,155.98,155.88,155.88,28229.0,149.1351,149.1924,149.0968,149.0968,28229.0
2019-03-19 14:25:00,155.89,156.02,155.89,156.01,28168.0,149.1064,149.2307,149.1064,149.2211,28168.0
2019-03-19 14:30:00,156.0,156.02,155.95,155.96,18895.0,149.2116,149.2307,149.1637,149.1733,18895.0
2019-03-19 14:35:00,155.99,156.03,155.97,156.01,24182.0,149.202,149.2403,149.1829,149.2211,24182.0
2019-03-19 14:40:00,156.0,156.12,156.0,156.11,8784.0,149.2116,149.3264,149.2116,149.3168,8784.0
2019-03-19 14:45:00,156.1,156.12,156.06,156.09,14062.0,149.3072,149.3264,149.269,149.2977,14062.0
2019-03-19 14:50:00,156.02,156.03,155.95,156.0,8382.0,149.2307,149.2403,149.1637,149.2116,8382.0
2019-03-19 14:55:00,156.02,156.02,155.8,155.83,44852.0,149.2307,149.2307,149.0203,149.049,44852.0
2019-03-19 15:00:00,155.86,155.88,155.77,155.84,31312.0,149.0777,149.0968,148.9916,149.0585,31312.0
2019-03-19 15:05:00,155.86,155.92,155.83,155.86,20501.0,149.0777,149.1351,149.049,149.0777,20501.0
2019-03-19 15:10:00,155.85,155.85,155.71,155.72,19022.0,149.0681,149.0681,148.9342,148.9438,19022.0
2019-03-19 15:15:00,155.69,155.71,155.61,155.62,9655.0,148.9151,148.9342,148.8385,148.8481,9655.0
2019-03-19 15:20:00,155.58,155.59,155.42,155.43,14173.0,148.8098,148.8194,148.6568,148.6664,14173.0
2019-03-19 15:25:00,155.44,155.46,155.36,155.4,8015.0,148.6759,148.6951,148.5994,148.6377,8015.0
2019-03-19 15:30:00,155.39,155.48,155.28,155.45,29786.0,148.6281,148.7142,148.5229,148.6855,29786.0
2019-03-19 15:35:00,155.45,155.45,155.19,155.2,18153.0,148.6855,148.6855,148.4368,148.4464,18153.0
2019-03-19 15:40:00,155.17,155.17,155.05,155.11,23404.0,148.4177,148.4177,148.3029,148.3603,23404.0
2019-03-19 15:45:00,155.14,155.41,155.14,155.4,44325.0,148.389,148.6472,148.389,148.6377,44325.0
2019-03-19 15:50:00,155.42,155.46,155.25,155.25,26323.0,148.6568,148.6951,148.4942,148.4942,26323.0
2019-03-19 15:55:00,155.25,155.65,155.25,155.65,54054.0,148.4942,148.8768,148.4942,148.8768,54054.0
2019-03-20 09:30:00,155.52,155.56,155.38,155.42,29045.0,148.7525,148.7907,148.6186,148.6568,29045.0
2019-03-20 09:35:00,155.42,155.42,155.18,155.25,14691.0,148.6568,148.6568,148.4273,148.4942,14691.0
2019-03-20 09:40:00,155.22,155.37,155.22,155.28,5853.0,148.4655,148.609,148.4655,148.5229,5853.0
2019-03-20 09:45:00,155.45,155.48,155.34,155.48,2776.0,148.6855,148.7142,148.5803,148.7142,2776.0
2019-03-20 09:50:00,155.48,155.49,155.41,155.41,2689.0,148.7142,148.7238,148.6472,148.6472,2689.0
2019-03-20 09:55:00,155.43,155.43,155.23,155.27,4940.0,148.6664,148.6664,148.4751,148.5133,4940.0
2019-03-20 10:00:00,155.32,155.47,155.32,155.44,8211.0,148.5612,148.7046,148.5612,148.6759,8211.0
2019-03-20 10:05:00,155.44,155.61,155.36,155.55,7276.0,148.6759,148.8385,148.5994,148.7812,7276.0
2019-03-20 10:10:00,155.5,155.5,155.34,155.39,3205.0,148.7333,148.7333,148.5803,148.6281,3205.0
2019-03-20 10:15:00,155.31,155.36,155.27,155.32,5856.0,148.5516,148.5994,148.5133,148.5612,5856.0
2019-03-20 10:20:00,155.34,155.42,155.25,155.35,8055.0,148.5803,148.6568,148.4942,148.5899,8055.0
2019-03-20 10:25:00,155.43,155.55,155.42,155.51,5933.0,148.6664,148.7812,148.6568,148.7429,5933.0
2019-03-20 10:30:00,155.5,155.57,155.41,155.41,2693.0,148.7333,148.8003,148.6472,148.6472,2693.0
2019-03-20 10:35:00,155.47,155.5,155.4,155.42,7101.0,148.7046,148.7333,148.6377,148.6568,7101.0
2019-03-20 10:40:00,155.42,155.51,155.37,155.51,10040.0,148.6568,148.7429,148.609,148.7429,10040.0
2019-03-20 10:45:00,155.51,155.6,155.51,155.6,4384.0,148.7429,148.829,148.7429,148.829,4384.0
2019-03-20 10:50:00,155.55,155.58,155.51,155.57,5328.0,148.7812,148.8098,148.7429,148.8003,5328.0
2019-03-20 10:55:00,155.48,155.56,155.48,155.54,5122.0,148.7142,148.7907,148.7142,148.7716,5122.0
2019-03-20 11:00:00,155.54,155.63,155.51,155.51,17258.0,148.7716,148.8577,148.7429,148.7429,17258.0
2019-03-20 11:05:00,155.54,155.58,155.51,155.56,15300.0,148.7716,148.8098,148.7429,148.7907,15300.0
2019-03-20 11:10:00,155.54,155.55,155.47,155.49,9694.0,148.7716,148.7812,148.7046,148.7238,9694.0
2019-03-20 11:15:00,155.45,155.56,155.39,155.53,5310.0,148.6855,148.7907,148.6281,148.762,5310.0
2019-03-20 11:20:00,155.5,155.56,155.47,155.47,3264.0,148.7333,148.7907,148.7046,148.7046,3264.0
2019-03-20 11:25:00,155.44,155.47,155.44,155.46,3290.0,148.6759,148.7046,148.6759,148.6951,3290.0
2019-03-20 11:30:00,155.47,155.51,155.39,155.39,2531.0,148.7046,148.7429,148.6281,148.6281,2531.0
2019-03-20 11:35:00,155.34,155.39,155.33,155.33,2121.0,148.5803,148.6281,148.5707,148.5707,2121.0
2019-03-20 11:40:00,155.32,155.33,155.22,155.26,4797.0,148.5612,148.5707,148.4655,148.5038,4797.0
2019-03-20 11:45:00,155.24,155.31,155.13,155.16,7368.0,148.4846,148.5516,148.3794,148.4081,7368.0
2019-03-20 11:50:00,155.18,155.21,155.05,155.1,3833.0,148.4273,148.4559,148.3029,148.3507,3833.0
2019-03-20 11:55:00,155.08,155.08,154.91,154.96,4667.0,148.3316,148.3316,148.169,148.2168,4667.0
2019-03-20 12:00:00,154.97,155.07,154.97,155.07,3189.0,148.2264,148.322,148.2264,148.322,3189.0
2019-03-20 12:05:00,155.11,155.21,155.11,155.21,10145.0,148.3603,148.4559,148.3603,148.4559,10145.0
2019-03-20 12:10:00,155.21,155.21,155.11,155.13,8375.0,148.4559,148.4559,148.3603,148.3794,8375.0
2019-03-20 12:15:00,155.16,155.24,155.14,155.18,14542.0,148.4081,148.4846,148.389,148.4273,14542.0
2019-03-20 12:20:00,155.19,155.21,155.11,155.15,8685.0,148.4368,148.4559,148.3603,148.3986,8685.0
2019-03-20 12:25:00,155.15,155.24,155.15,155.18,5372.0,148.3986,148.4846,148.3986,148.4273,5372.0
2019-03-20 12:30:00,155.18,155.21,154.78,154.89,28403.0,148.4273,148.4559,148.0447,148.1499,28403.0
2019-03-20 12:35:00,154.86,154.9,154.7,154.9,7416.0,148.1212,148.1594,147.9681,148.1594,7416.0
2019-03-20 12:40:00,154.91,154.96,154.88,154.95,9053.0,148.169,148.2168,148.1403,148.2073,9053.0
2019-03-20 12:45:00,154.95,155.05,154.91,155.01,5505.0,148.2073,148.3029,148.169,148.2647,5505.0
2019-03-20 12:50:00,155.02,155.06,154.95,155.01,8381.0,148.2742,148.3125,148.2073,148.2647,8381.0
2019-03-20 12:55:00,155.01,155.13,155.01,155.13,4085.0,148.2647,148.3794,148.2647,148.3794,4085.0
2019-03-20 13:00:00,155.1,155.13,155.06,155.12,6111.0,148.3507,148.3794,148.3125,148.3699,6111.0
2019-03-20 13:05:00,155.13,155.17,155.11,155.12,6417.0,148.3794,148.4177,148.3603,148.3699,6417.0
2019-03-20 13:10:00,155.12,155.19,155.11,155.17,6315.0,148.3699,148.4368,148.3603,148.4177,6315.0
2019-03-20 13:15:00,155.16,155.17,155.08,155.12,2700.0,148.4081,148.4177,148.3316,148.3699,2700.0
2019-03-20 13:20:00,155.08,155.12,155.04,155.11,1829.0,148.3316,148.3699,148.2933,148.3603,1829.0
2019-03-20 13:25:00,155.11,155.13,155.05,155.06,3060.0,148.3603,148.3794,148.3029,148.3125,3060.0
2019-03-20 13:30:00,155.07,155.11,155.05,155.11,5304.0,148.322,148.3603,148.3029,148.3603,5304.0
2019-03-20 13:35:00,155.11,155.19,155.1,155.18,5552.0,148.3603,148.4368,148.3507,148.4273,5552.0
2019-03-20 13:40:00,155.17,155.19,155.12,155.18,9857.0,148.4177,148.4368,148.3699,148.4273,9857.0
2019-03-20 13:45:00,155.15,155.19,155.13,155.19,9604.0,148.3986,148.4368,148.3794,148.4368,9604.0
2019-03-20 13:50:00,155.16,155.21,155.13,155.2,5978.0,148.4081,148.4559,148.3794,148.4464,5978.0
2019-03-20 13:55:00,155.17,155.3,155.16,155.29,8480.0,148.4177,148.542,148.4081,148.5325,8480.0
2019-03-20 14:00:00,155.34,156.15,155.34,156.15,26890.0,148.5803,149.355,148.5803,149.355,26890.0
2019-03-20 14:05:00,156.13,156.33,155.95,156.07,9179.0,149.3359,149.5272,149.1637,149.2785,9179.0
2019-03-20 14:10:00,156.09,156.32,156.08,156.3,10355.0,149.2977,149.5176,149.2881,149.4985,10355.0
2019-03-20 14:15:00,156.27,156.28,156.06,156.06,6048.0,149.4698,149.4794,149.269,149.269,6048.0
2019-03-20 14:20:00,156.16,156.36,156.07,156.36,14863.0,149.3646,149.5559,149.2785,149.5559,14863.0
2019-03-20 14:25:00,156.4,156.71,156.37,156.71,27441.0,149.5942,149.8907,149.5655,149.8907,27441.0
2019-03-20 14:30:00,156.66,156.78,156.5,156.71,17129.0,149.8429,149.9576,149.6898,149.8907,17129.0
2019-03-20 14:35:00,156.74,156.8,156.66,156.76,11441.0,149.9194,149.9768,149.8429,149.9385,11441.0
2019-03-20 14:40:00,156.77,156.79,156.59,156.67,10081.0,149.9481,149.9672,149.7759,149.8524,10081.0
2019-03-20 14:45:00,156.64,156.84,156.63,156.76,9296.0,149.8237,150.015,149.8142,149.9385,9296.0
2019-03-20 14:50:00,156.72,156.83,156.7,156.71,22996.0,149.9002,150.0055,149.8811,149.8907,22996.0
2019-03-20 14:55:00,156.67,156.67,156.52,156.64,5029.0,149.8524,149.8524,149.7089,149.8237,5029.0
2019-03-20 15:00:00,156.69,156.75,156.37,156.37,9184.0,149.8715,149.9289,149.5655,149.5655,9184.0
2019-03-20 15:05:00,156.32,156.46,156.32,156.42,16416.0,149.5176,149.6516,149.5176,149.6133,16416.0
2019-03-20 15:10:00,156.45,156.5,156.3,156.47,3266.0,149.642,149.6898,149.4985,149.6611,3266.0
2019-03-20 15:15:00,156.49,156.53,156.44,156.47,6427.0,149.6802,149.7185,149.6324,149.6611,6427.0
2019-03-20 15:20:00,156.53,156.54,156.4,156.4,9923.0,149.7185,149.7281,149.5942,149.5942,9923.0
2019-03-20 15:25:00,156.38,156.42,156.31,156.42,11056.0,149.575,149.6133,149.5081,149.6133,11056.0
2019-03-20 15:30:00,156.35,156.36,155.81,155.92,15471.0,149.5463,149.5559,149.0298,149.1351,15471.0
2019-03-20 15:35:00,155.9,156.09,155.89,156.0,7011.0,149.1159,149.2977,149.1064,149.2116,7011.0
2019-03-20 15:40:00,155.93,156.12,155.93,156.11,5888.0,149.1446,149.3264,149.1446,149.3168,5888.0
2019-03-20 15:45:00,156.1,156.34,156.1,156.2,8767.0,149.3072,149.5368,149.3072,149.4029,8767.0
2019-03-20 15:50:00,156.15,156.18,156.0,156.03,9840.0,149.355,149.3837,149.2116,149.2403,9840.0
2019-03-20 15:55:00,156.0,156.15,155.94,156.01,21826.0,149.2116,149.355,149.1542,149.2211,21826.0
2019-03-21 09:30:00,155.49,155.76,155.49,155.75,24884.0,148.7238,148.982,148.7238,148.9725,24884.0
2019-03-21 09:35:00,155.8,156.27,155.8,156.19,17594.0,149.0203,149.4698,149.0203,149.3933,17594.0
2019-03-21 09:40:00,156.28,156.38,156.24,156.31,17548.0,149.4794,149.575,149.4411,149.5081,17548.0
2019-03-21 09:45:00,156.34,156.58,156.33,156.57,3807.0,149.5368,149.7663,149.5272,149.7568,3807.0
2019-03-21 09:50:00,156.56,156.61,156.47,156.6,14472.0,149.7472,149.795,149.6611,149.7855,14472.0
2019-03-21 09:55:00,156.61,156.77,156.52,156.54,22654.0,149.795,149.9481,149.7089,149.7281,22654.0
2019-03-21 10:00:00,156.55,156.61,156.5,156.56,8526.0,149.7376,149.795,149.6898,149.7472,8526.0
2019-03-21 10:05:00,156.6,156.77,156.59,156.72,6097.0,149.7855,149.9481,149.7759,149.9002,6097.0
2019-03-21 10:10:00,156.69,156.78,156.65,156.65,4717.0,149.8715,149.9576,149.8333,149.8333,4717.0
2019-03-21 10:15:00,156.62,156.64,156.55,156.56,1616.0,149.8046,149.8237,149.7376,149.7472,1616.0
2019-03-21 10:20:00,156.55,156.67,156.53,156.65,1909.0,149.7376,149.8524,149.7185,149.8333,1909.0
2019-03-21 10:25:00,156.72,156.85,156.72,156.84,4534.0,149.9002,150.0246,149.9002,150.015,4534.0
2019-03-21 10:30:00,156.83,156.91,156.76,156.88,5438.0,150.0055,150.082,149.9385,150.0533,5438.0
2019-03-21 10:35:00,156.91,156.98,156.81,156.98,2693.0,150.082,150.1489,149.9863,150.1489,2693.0
2019-03-21 10:40:00,156.97,156.99,156.87,156.98,3069.0,150.1394,150.1585,150.0437,150.1489,3069.0
2019-03-21 10:45:00,157.0,157.02,156.85,156.91,6013.0,150.1681,150.1872,150.0246,150.082,6013.0
2019-03-21 10:50:00,156.93,157.07,156.92,157.07,6566.0,150.1011,150.235,150.0915,150.235,6566.0
2019-03-21 10:55:00,157.06,157.16,157.04,157.16,4557.0,150.2254,150.3211,150.2063,150.3211,4557.0
2019-03-21 11:00:00,157.18,157.42,157.14,157.39,5647.0,150.3402,150.5698,150.302,150.5411,5647.0
2019-03-21 11:05:00,157.41,157.42,157.27,157.27,11799.0,150.5602,150.5698,150.4263,150.4263,11799.0
2019-03-21 11:10:00,157.28,157.31,157.26,157.3,3963.0,150.4359,150.4646,150.4167,150.455,3963.0
2019-03-21 11:15:00,157.3,157.37,157.26,157.27,4872.0,150.455,150.522,150.4167,150.4263,4872.0
2019-03-21 11:20:00,157.27,157.3,157.25,157.3,2578.0,150.4263,150.455,150.4072,150.455,2578.0
2019-03-21 11:25:00,157.32,157.32,157.21,157.21,4096.0,150.4741,150.4741,150.3689,150.3689,4096.0
2019-03-21 11:30:00,157.2,157.29,157.16,157.2,3737.0,150.3594,150.4454,150.3211,150.3594,3737.0
2019-03-21 11:35:00,157.21,157.3,157.21,157.27,2352.0,150.3689,150.455,150.3689,150.4263,2352.0
2019-03-21 11:40:00,157.26,157.47,157.25,157.39,7444.0,150.4167,150.6176,150.4072,150.5411,7444.0
2019-03-21 11:45:00,157.38,157.5,157.38,157.43,8269.0,150.5315,150.6463,150.5315,150.5793,8269.0
2019-03-21 11:50:00,157.45,157.52,157.43,157.5,2521.0,150.5985,150.6654,150.5793,150.6463,2521.0
2019-03-21 11:55:00,157.49,157.64,157.49,157.62,7517.0,150.6367,150.7802,150.6367,150.7611,7517.0
2019-03-21 12:00:00,157.6,157.6,157.51,157.51,1930.0,150.7419,150.7419,150.6559,150.6559,1930.0
2019-03-21 12:05:00,157.51,157.58,157.46,157.49,2609.0,150.6559,150.7228,150.608,150.6367,2609.0
2019-03-21 12:10:00,157.5,157.55,157.49,157.55,4689.0,150.6463,150.6941,150.6367,150.6941,4689.0
2019-03-21 12:15:00,157.58,157.58,157.44,157.44,7479.0,150.7228,150.7228,150.5889,150.5889,7479.0
2019-03-21 12:20:00,157.42,157.48,157.41,157.42,6615.0,150.5698,150.6272,150.5602,150.5698,6615.0
2019-03-21 12:25:00,157.36,157.36,157.27,157.31,5530.0,150.5124,150.5124,150.4263,150.4646,5530.0
2019-03-21 12:30:00,157.32,157.34,157.23,157.33,4985.0,150.4741,150.4933,150.388,150.4837,4985.0
2019-03-21 12:35:00,157.35,157.35,157.21,157.28,3120.0,150.5028,150.5028,150.3689,150.4359,3120.0
2019-03-21 12:40:00,157.28,157.37,157.27,157.35,3167.0,150.4359,150.522,150.4263,150.5028,3167.0
2019-03-21 12:45:00,157.37,157.38,157.28,157.37,2849.0,150.522,150.5315,150.4359,150.522,2849.0
2019-03-21 12:50:00,157.4,157.42,157.29,157.32,1892.0,150.5507,150.5698,150.4454,150.4741,1892.0
2019-03-21 12:55:00,157.37,157.4,157.33,157.34,3303.0,150.522,150.5507,150.4837,150.4933,3303.0
2019-03-21 13:00:00,157.37,157.52,157.36,157.52,3616.0,150.522,150.6654,150.5124,150.6654,3616.0
2019-03-21 13:05:00,157.53,157.61,157.52,157.56,4252.0,150.675,150.7515,150.6654,150.7037,4252.0
2019-03-21 13:10:00,157.54,157.62,157.53,157.59,5802.0,150.6846,150.7611,150.675,150.7324,5802.0
2019-03-21 13:15:00,157.54,157.56,157.53,157.54,1603.0,150.6846,150.7037,150.675,150.6846,1603.0
2019-03-21 13:20:00,157.48,157.57,157.47,157.55,4034.0,150.6272,150.7133,150.6176,150.6941,4034.0
2019-03-21 13:25:00,157.56,157.63,157.55,157.61,5709.0,150.7037,150.7706,150.6941,150.7515,5709.0
2019-03-21 13:30:00,157.69,157.72,157.67,157.67,2280.0,150.828,150.8567,150.8089,150.8089,2280.0
2019-03-21 13:35:00,157.68,157.68,157.59,157.59,1223.0,150.8185,150.8185,150.7324,150.7324,1223.0
2019-03-21 13:40:00,157.64,157.65,157.55,157.61,3846.0,150.7802,150.7898,150.6941,150.7515,3846.0
2019-03-21 13:45:00,157.6,157.69,157.58,157.67,6457.0,150.7419,150.828,150.7228,150.8089,6457.0
2019-03-21 13:50:00,157.7,157.77,157.68,157.76,9750.0,150.8376,150.9046,150.8185,150.895,9750.0
2019-03-21 13:55:00,157.75,157.75,157.6,157.65,13823.0,150.8854,150.8854,150.7419,150.7898,13823.0
2019-03-21 14:00:00,157.71,157.83,157.69,157.83,8097.0,150.8472,150.9619,150.828,150.9619,8097.0
2019-03-21 14:05:00,157.83,157.93,157.8,157.88,12356.0,150.9619,151.0576,150.9332,151.0098,12356.0
2019-03-21 14:10:00,157.88,157.98,157.88,157.92,8592.0,151.0098,151.1054,151.0098,151.048,8592.0
2019-03-21 14:15:00,157.9,158.03,157.89,158.02,16562.0,151.0289,151.1532,151.0193,151.1437,16562.0
2019-03-21 14:20:00,158.05,158.15,158.04,158.13,3954.0,151.1724,151.268,151.1628,151.2489,3954.0
2019-03-21 14:25:00,158.14,158.18,158.08,158.18,7333.0,151.2584,151.2967,151.2011,151.2967,7333.0
2019-03-21 14:30:00,158.18,158.22,158.13,158.14,12951.0,151.2967,151.335,151.2489,151.2584,12951.0
2019-03-21 14:35:00,158.15,158.25,158.15,158.24,7391.0,151.268,151.3637,151.268,151.3541,7391.0
2019-03-21 14:40:00,158.21,158.26,158.19,158.25,13611.0,151.3254,151.3732,151.3063,151.3637,13611.0
2019-03-21 14:45:00,158.25,158.32,158.25,158.31,7940.0,151.3637,151.4306,151.3637,151.4211,7940.0
2019-03-21 14:50:00,158.31,158.31,158.24,158.27,6969.0,151.4211,151.4211,151.3541,151.3828,6969.0
2019-03-21 14:55:00,158.26,158.27,158.18,158.19,17568.0,151.3732,151.3828,151.2967,151.3063,17568.0
2019-03-21 15:00:00,158.22,158.22,158.11,158.2,12388.0,151.335,151.335,151.2298,151.3158,12388.0
2019-03-21 15:05:00,158.2,158.42,158.2,158.36,9960.0,151.3158,151.5263,151.3158,151.4689,9960.0
2019-03-21 15:10:00,158.31,158.32,158.08,158.1,7820.0,151.4211,151.4306,151.2011,151.2202,7820.0
2019-03-21 15:15:00,158.11,158.18,158.05,158.18,6680.0,151.2298,151.2967,151.1724,151.2967,6680.0
2019-03-21 15:20:00,158.21,158.24,158.17,158.23,11737.0,151.3254,151.3541,151.2871,151.3445,11737.0
2019-03-21 15:25:00,158.27,158.29,158.15,158.16,2805.0,151.3828,151.4019,151.268,151.2776,2805.0
2019-03-21 15:30:00,158.17,158.26,158.13,158.18,8143.0,151.2871,151.3732,151.2489,151.2967,8143.0
2019-03-21 15:35:00,158.17,158.31,158.15,158.27,8731.0,151.2871,151.4211,151.268,151.3828,8731.0
2019-03-21 15:40:00,158.23,158.42,158.23,158.4,5352.0,151.3445,151.5263,151.3445,151.5071,5352.0
2019-03-21 15:45:00,158.39,158.41,158.22,158.23,10031.0,151.4976,151.5167,151.335,151.3445,10031.0
2019-03-21 15:50:00,158.25,158.29,158.14,158.17,10661.0,151.3637,151.4019,151.2584,151.2871,10661.0
2019-03-21 15:55:00,158.16,158.26,158.13,158.25,26345.0,151.2776,151.3732,151.2489,151.3637,26345.0
2019-03-22 09:30:00,157.41,157.72,157.27,157.72,18653.0,150.5602,150.8567,150.4263,150.8567,18653.0
2019-03-22 09:35:00,157.67,157.76,157.52,157.72,22151.0,150.8089,150.895,150.6654,150.8567,22151.0
2019-03-22 09:40:00,157.75,157.8,157.56,157.56,11442.0,150.8854,150.9332,150.7037,150.7037,11442.0
2019-03-22 09:45:00,157.56,157.57,156.98,157.0,15047.0,150.7037,150.7133,150.1489,150.1681,15047.0
2019-03-22 09:50:00,157.04,157.2,156.66,156.66,17213.0,150.2063,150.3594,149.8429,149.8429,17213.0
2019-03-22 09:55:00,156.68,156.69,156.48,156.57,23126.0,149.862,149.8715,149.6707,149.7568,23126.0
2019-03-22 10:00:00,156.71,156.89,156.7,156.72,10354.0,149.8907,150.0628,149.8811,149.9002,10354.0
2019-03-22 10:05:00,156.71,157.03,156.71,157.03,8015.0,149.8907,150.1968,149.8907,150.1968,8015.0
2019-03-22 10:10:00,157.01,157.15,156.94,157.11,7960.0,150.1776,150.3115,150.1107,150.2733,7960.0
2019-03-22 10:15:00,157.06,157.28,157.05,157.28,10276.0,150.2254,150.4359,150.2159,150.4359,10276.0
2019-03-22 10:20:00,157.35,157.42,157.19,157.19,2730.0,150.5028,150.5698,150.3498,150.3498,2730.0
2019-03-22 10:25:00,157.16,157.16,156.94,156.95,6624.0,150.3211,150.3211,150.1107,150.1202,6624.0
2019-03-22 10:30:00,157.12,157.13,157.03,157.06,2013.0,150.2828,150.2924,150.1968,150.2254,2013.0
2019-03-22 10:35:00,157.06,157.18,157.05,157.09,2371.0,150.2254,150.3402,150.2159,150.2541,2371.0
2019-03-22 10:40:00,157.06,157.06,156.8,156.94,4551.0,150.2254,150.2254,149.9768,150.1107,4551.0
2019-03-22 10:45:00,156.94,156.94,156.6,156.6,5293.0,150.1107,150.1107,149.7855,149.7855,5293.0
2019-03-22 10:50:00,156.59,156.62,156.49,156.55,15708.0,149.7759,149.8046,149.6802,149.7376,15708.0
2019-03-22 10:55:00,156.71,156.81,156.5,156.5,6105.0,149.8907,149.9863,149.6898,149.6898,6105.0
2019-03-22 11:00:00,156.47,156.59,156.42,156.44,10261.0,149.6611,149.7759,149.6133,149.6324,10261.0
2019-03-22 11:05:00,156.42,156.55,156.41,156.49,6085.0,149.6133,149.7376,149.6037,149.6802,6085.0
2019-03-22 11:10:00,156.42,156.5,156.29,156.5,5337.0,149.6133,149.6898,149.489,149.6898,5337.0
2019-03-22 11:15:00,156.49,156.66,156.23,156.56,5210.0,149.6802,149.8429,149.4316,149.7472,5210.0
2019-03-22 11:20:00,156.55,156.56,156.34,156.34,4098.0,149.7376,149.7472,149.5368,149.5368,4098.0
2019-03-22 11:25:00,156.33,156.53,156.22,156.28,3535.0,149.5272,149.7185,149.422,149.4794,3535.0
2019-03-22 11:30:00,156.21,156.37,156.14,156.18,4400.0,149.4124,149.5655,149.3455,149.3837,4400.0
2019-03-22 11:35:00,156.16,156.23,155.98,156.01,15411.0,149.3646,149.4316,149.1924,149.2211,15411.0
2019-03-22 11:40:00,156.01,156.07,155.77,155.88,9812.0,149.2211,149.2785,148.9916,149.0968,9812.0
2019-03-22 11:45:00,155.81,155.9,155.74,155.85,8228.0,149.0298,149.1159,148.9629,149.0681,8228.0
2019-03-22 11:50:00,155.84,155.84,155.51,155.54,9987.0,149.0585,149.0585,148.7429,148.7716,9987.0
2019-03-22 11:55:00,155.59,155.66,155.25,155.26,6835.0,148.8194,148.8864,148.4942,148.5038,6835.0
2019-03-22 12:00:00,155.27,155.66,155.27,155.63,10910.0,148.5133,148.8864,148.5133,148.8577,10910.0
2019-03-22 12:05:00,155.6,155.72,155.53,155.6,9551.0,148.829,148.9438,148.762,148.829,9551.0
2019-03-22 12:10:00,155.54,155.6,155.36,155.39,5317.0,148.7716,148.829,148.5994,148.6281,5317.0
2019-03-22 12:15:00,155.39,155.59,155.37,155.47,3531.0,148.6281,148.8194,148.609,148.7046,3531.0
2019-03-22 12:20:00,155.47,155.75,155.46,155.6,8861.0,148.7046,148.9725,148.6951,148.829,8861.0
2019-03-22 12:25:00,155.6,155.6,155.37,155.44,7544.0,148.829,148.829,148.609,148.6759,7544.0
2019-03-22 12:30:00,155.4,155.69,155.38,155.67,3793.0,148.6377,148.9151,148.6186,148.8959,3793.0
2019-03-22 12:35:00,155.68,155.68,155.45,155.5,2469.0,148.9055,148.9055,148.6855,148.7333,2469.0
2019-03-22 12:40:00,155.44,155.45,155.15,155.15,6525.0,148.6759,148.6855,148.3986,148.3986,6525.0
2019-03-22 12:45:00,155.2,155.38,155.14,155.23,9532.0,148.4464,148.6186,148.389,148.4751,9532.0
2019-03-22 12:50:00,155.29,155.63,155.29,155.63,7936.0,148.5325,148.8577,148.5325,148.8577,7936.0
2019-03-22 12:55:00,155.59,155.64,155.47,155.6,6176.0,148.8194,148.8672,148.7046,148.829,6176.0
2019-03-22 13:00:00,155.55,155.81,155.55,155.67,10290.0,148.7812,149.0298,148.7812,148.8959,10290.0
2019-03-22 13:05:00,155.66,155.83,155.64,155.8,11302.0,148.8864,149.049,148.8672,149.0203,11302.0
2019-03-22 13:10:00,155.79,155.79,155.59,155.64,5784.0,149.0107,149.0107,148.8194,148.8672,5784.0
2019-03-22 13:15:00,155.67,155.72,155.55,155.72,6066.0,148.8959,148.9438,148.7812,148.9438,6066.0
2019-03-22 13:20:00,155.69,155.69,155.47,155.56,14670.0,148.9151,148.9151,148.7046,148.7907,14670.0
2019-03-22 13:25:00,155.54,155.56,155.37,155.46,3120.0,148.7716,148.7907,148.609,148.6951,3120.0
2019-03-22 13:30:00,155.43,155.67,155.43,155.53,5153.0,148.6664,148.8959,148.6664,148.762,5153.0
2019-03-22 13:35:00,155.54,155.57,155.42,155.46,8004.0,148.7716,148.8003,148.6568,148.6951,8004.0
2019-03-22 13:40:00,155.47,155.59,155.42,155.58,3056.0,148.7046,148.8194,148.6568,148.8098,3056.0
2019-03-22 13:45:00,155.53,155.53,155.42,155.45,9048.0,148.762,148.762,148.6568,148.6855,9048.0
2019-03-22 13:50:00,155.35,155.42,155.27,155.33,29695.0,148.5899,148.6568,148.5133,148.5707,29695.0
2019-03-22 13:55:00,155.32,155.34,155.14,155.2,6977.0,148.5612,148.5803,148.389,148.4464,6977.0
2019-03-22 14:00:00,155.19,155.48,155.17,155.47,59193.0,148.4368,148.7142,148.4177,148.7046,59193.0
2019-03-22 14:05:00,155.51,155.52,155.4,155.5,40483.0,148.7429,148.7525,148.6377,148.7333,40483.0
2019-03-22 14:10:00,155.56,155.71,155.51,155.68,6007.0,148.7907,148.9342,148.7429,148.9055,6007.0
2019-03-22 14:15:00,155.73,155.85,155.71,155.72,2367.0,148.9533,149.0681,148.9342,148.9438,2367.0
2019-03-22 14:20:00,155.85,155.85,155.75,155.79,5511.0,149.0681,149.0681,148.9725,149.0107,5511.0
2019-03-22 14:25:00,155.76,155.84,155.73,155.8,11536.0,148.982,149.0585,148.9533,149.0203,11536.0
2019-03-22 14:30:00,155.81,155.84,155.58,155.58,18538.0,149.0298,149.0585,148.8098,148.8098,18538.0
2019-03-22 14:35:00,155.6,155.74,155.57,155.7,18231.0,148.829,148.9629,148.8003,148.9246,18231.0
2019-03-22 14:40:00,155.69,155.87,155.69,155.79,12664.0,148.9151,149.0872,148.9151,149.0107,12664.0
2019-03-22 14:45:00,155.82,156.02,155.79,155.96,9136.0,149.0394,149.2307,149.0107,149.1733,9136.0
2019-03-22 14:50:00,155.96,156.12,155.96,155.99,19221.0,149.1733,149.3264,149.1733,149.202,19221.0
2019-03-22 14:55:00,156.04,156.08,155.98,155.98,13782.0,149.2498,149.2881,149.1924,149.1924,13782.0
2019-03-22 15:00:00,156.07,156.13,155.87,155.87,6935.0,149.2785,149.3359,149.0872,149.0872,6935.0
2019-03-22 15:05:00,155.92,155.96,155.85,155.86,5946.0,149.1351,149.1733,149.0681,149.0777,5946.0
2019-03-22 15:10:00,155.89,155.92,155.67,155.68,8892.0,149.1064,149.1351,148.8959,148.9055,8892.0
2019-03-22 15:15:00,155.71,155.8,155.59,155.68,9500.0,148.9342,149.0203,148.8194,148.9055,9500.0
2019-03-22 15:20:00,155.66,155.78,155.64,155.78,3947.0,148.8864,149.0011,148.8672,149.0011,3947.0
2019-03-22 15:25:00,155.77,155.78,155.5,155.5,6830.0,148.9916,149.0011,148.7333,148.7333,6830.0
2019-03-22 15:30:00,155.48,155.51,155.19,155.19,24965.0,148.7142,148.7429,148.4368,148.4368,24965.0
2019-03-22 15:35:00,155.2,155.33,155.12,155.17,22214.0,148.4464,148.5707,148.3699,148.4177,22214.0
2019-03-22 15:40:00,155.18,155.21,154.98,155.02,26525.0,148.4273,148.4559,148.236,148.2742,26525.0
2019-03-22 15:45:00,155.04,155.25,155.03,155.22,29101.0,148.2933,148.4942,148.2838,148.4655,29101.0
2019-03-22 15:50:00,155.21,155.21,155.03,155.05,15627.0,148.4559,148.4559,148.2838,148.3029,15627.0
2019-03-22 15:55:00,155.08,155.08,154.8,154.83,38115.0,148.3316,148.3316,148.0638,148.0925,38115.0
2019-03-25 09:30:00,154.5,154.5,154.24,154.42,33184.0,147.7768,147.7768,147.5282,147.7003,33184.0
2019-03-25 09:35:00,154.54,155.21,154.53,155.2,12206.0,147.8151,148.4559,147.8055,148.4464,12206.0
2019-03-25 09:40:00,155.1,155.1,154.59,154.59,18997.0,148.3507,148.3507,147.8629,147.8629,18997.0
2019-03-25 09:45:00,154.46,154.49,154.05,154.11,17810.0,147.7386,147.7673,147.3464,147.4038,17810.0
2019-03-25 09:50:00,154.17,154.39,154.08,154.17,13519.0,147.4612,147.6716,147.3751,147.4612,13519.0
2019-03-25 09:55:00,154.11,154.27,153.97,154.14,227310.0,147.4038,147.5569,147.2699,147.4325,227310.0
2019-03-25 10:00:00,154.21,154.28,154.01,154.09,12961.0,147.4995,147.5664,147.3082,147.3847,12961.0
2019-03-25 10:05:00,154.1,154.35,154.09,154.16,8278.0,147.3943,147.6334,147.3847,147.4516,8278.0
2019-03-25 10:10:00,154.09,154.17,153.92,153.93,7780.0,147.3847,147.4612,147.2221,147.2316,7780.0
2019-03-25 10:15:00,153.93,154.18,153.92,154.1,2232.0,147.2316,147.4708,147.2221,147.3943,2232.0
2019-03-25 10:20:00,154.07,154.11,153.88,154.03,6458.0,147.3656,147.4038,147.1838,147.3273,6458.0
2019-03-25 10:25:00,154.05,154.25,154.05,154.18,3258.0,147.3464,147.5377,147.3464,147.4708,3258.0
2019-03-25 10:30:00,154.21,154.47,154.21,154.38,3039.0,147.4995,147.7482,147.4995,147.6621,3039.0
2019-03-25 10:35:00,154.35,154.35,154.2,154.21,10210.0,147.6334,147.6334,147.4899,147.4995,10210.0
2019-03-25 10:40:00,154.21,154.29,154.15,154.29,11057.0,147.4995,147.576,147.4421,147.576,11057.0
2019-03-25 10:45:00,154.49,154.55,154.29,154.55,3953.0,147.7673,147.8247,147.576,147.8247,3953.0
2019-03-25 10:50:00,154.62,154.93,154.62,154.83,6649.0,147.8916,148.1881,147.8916,148.0925,6649.0
2019-03-25 10:55:00,154.86,154.99,154.85,154.88,4271.0,148.1212,148.2455,148.1116,148.1403,4271.0
2019-03-25 11:00:00,154.83,154.88,154.73,154.73,2860.0,148.0925,148.1403,147.9968,147.9968,2860.0
2019-03-25 11:05:00,154.8,154.97,154.8,154.88,2920.0,148.0638,148.2264,148.0638,148.1403,2920.0
2019-03-25 11:10:00,154.89,154.94,154.76,154.94,8675.0,148.1499,148.1977,148.0255,148.1977,8675.0
2019-03-25 11:15:00,154.94,155.05,154.9,155.04,9375.0,148.1977,148.3029,148.1594,148.2933,9375.0
2019-03-25 11:20:00,155.05,155.11,154.96,155.06,5813.0,148.3029,148.3603,148.2168,148.3125,5813.0
2019-03-25 11:25:00,155.1,155.32,155.1,155.31,11025.0,148.3507,148.5612,148.3507,148.5516,11025.0
2019-03-25 11:30:00,155.29,155.29,155.07,155.09,4921.0,148.5325,148.5325,148.322,148.3412,4921.0
2019-03-25 11:35:00,155.08,155.18,155.02,155.14,7651.0,148.3316,148.4273,148.2742,148.389,7651.0
2019-03-25 11:40:00,155.19,155.19,154.86,154.89,15395.0,148.4368,148.4368,148.1212,148.1499,15395.0
2019-03-25 11:45:00,154.92,154.94,154.69,154.69,3296.0,148.1786,148.1977,147.9586,147.9586,3296.0
2019-03-25 11:50:00,154.7,154.85,154.7,154.78,4185.0,147.9681,148.1116,147.9681,148.0447,4185.0
2019-03-25 11:55:00,154.7,154.86,154.67,154.67,4870.0,147.9681,148.1212,147.9394,147.9394,4870.0
2019-03-25 12:00:00,154.66,154.67,154.55,154.66,4123.0,147.9299,147.9394,147.8247,147.9299,4123.0
2019-03-25 12:05:00,154.77,154.83,154.76,154.77,1482.0,148.0351,148.0925,148.0255,148.0351,1482.0
2019-03-25 12:10:00,154.73,154.88,154.7,154.8,1728.0,147.9968,148.1403,147.9681,148.0638,1728.0
2019-03-25 12:15:00,154.83,154.97,154.8,154.94,5568.0,148.0925,148.2264,148.0638,148.1977,5568.0
2019-03-25 12:20:00,155.01,155.02,154.93,155.01,4274.0,148.2647,148.2742,148.1881,148.2647,4274.0
2019-03-25 12:25:00,155.01,155.04,154.9,154.9,4086.0,148.2647,148.2933,148.1594,148.1594,4086.0
2019-03-25 12:30:00,154.91,154.94,154.62,154.62,2274.0,148.169,148.1977,147.8916,147.8916,2274.0
2019-03-25 12:35:00,154.55,154.55,154.47,154.47,3314.0,147.8247,147.8247,147.7482,147.7482,3314.0
2019-03-25 12:40:00,154.45,154.45,154.35,154.43,1150.0,147.729,147.729,147.6334,147.7099,1150.0
2019-03-25 12:45:00,154.41,154.48,154.33,154.44,3625.0,147.6908,147.7577,147.6142,147.7195,3625.0
2019-03-25 12:50:00,154.49,154.56,154.46,154.55,3643.0,147.7673,147.8342,147.7386,147.8247,3643.0
2019-03-25 12:55:00,154.56,154.69,154.5,154.69,11636.0,147.8342,147.9586,147.7768,147.9586,11636.0
2019-03-25 13:00:00,154.7,154.72,154.47,154.5,10269.0,147.9681,147.9873,147.7482,147.7768,10269.0
2019-03-25 13:05:00,154.49,154.64,154.44,154.54,6992.0,147.7673,147.9108,147.7195,147.8151,6992.0
2019-03-25 13:10:00,154.51,154.85,154.51,154.8,10730.0,147.7864,148.1116,147.7864,148.0638,10730.0
2019-03-25 13:15:00,154.77,154.77,154.58,154.65,9625.0,148.0351,148.0351,147.8534,147.9203,9625.0
2019-03-25 13:20:00,154.63,154.68,154.45,154.57,14958.0,147.9012,147.949,147.729,147.8438,14958.0
2019-03-25 13:25:00,154.57,154.58,154.39,154.48,4153.0,147.8438,147.8534,147.6716,147.7577,4153.0
2019-03-25 13:30:00,154.43,154.5,154.28,154.42,6609.0,147.7099,147.7768,147.5664,147.7003,6609.0
2019-03-25 13:35:00,154.48,154.61,154.45,154.56,3677.0,147.7577,147.8821,147.729,147.8342,3677.0
2019-03-25 13:40:00,154.53,154.55,154.39,154.41,3369.0,147.8055,147.8247,147.6716,147.6908,3369.0
2019-03-25 13:45:00,154.37,154.38,154.13,154.19,8928.0,147.6525,147.6621,147.4229,147.4803,8928.0
2019-03-25 13:50:00,154.21,154.24,154.1,154.1,3644.0,147.4995,147.5282,147.3943,147.3943,3644.0
2019-03-25 13:55:00,154.09,154.18,154.07,154.12,2752.0,147.3847,147.4708,147.3656,147.4134,2752.0
2019-03-25 14:00:00,154.23,154.3,154.23,154.23,4847.0,147.5186,147.5855,147.5186,147.5186,4847.0
2019-03-25 14:05:00,154.19,154.19,154.05,154.06,1916.0,147.4803,147.4803,147.3464,147.356,1916.0
2019-03-25 14:10:00,154.04,154.2,154.01,154.17,11292.0,147.3369,147.4899,147.3082,147.4612,11292.0
2019-03-25 14:15:00,154.2,154.26,154.0,154.0,11082.0,147.4899,147.5473,147.2986,147.2986,11082.0
2019-03-25 14:20:00,154.06,154.1,153.96,154.0,7254.0,147.356,147.3943,147.2603,147.2986,7254.0
2019-03-25 14:25:00,153.98,154.12,153.95,154.12,14981.0,147.2795,147.4134,147.2508,147.4134,14981.0
2019-03-25 14:30:00,154.13,154.27,154.13,154.27,17484.0,147.4229,147.5569,147.4229,147.5569,17484.0
2019-03-25 14:35:00,154.27,154.31,154.19,154.31,40305.0,147.5569,147.5951,147.4803,147.5951,40305.0
2019-03-25 14:40:00,154.29,154.52,154.29,154.47,3983.0,147.576,147.796,147.576,147.7482,3983.0
2019-03-25 14:45:00,154.51,154.53,154.41,154.41,3747.0,147.7864,147.8055,147.6908,147.6908,3747.0
2019-03-25 14:50:00,154.46,154.47,154.37,154.42,15923.0,147.7386,147.7482,147.6525,147.7003,15923.0
2019-03-25 14:55:00,154.41,154.56,154.41,154.54,3193.0,147.6908,147.8342,147.6908,147.8151,3193.0
2019-03-25 15:00:00,154.58,154.66,154.5,154.52,3021.0,147.8534,147.9299,147.7768,147.796,3021.0
2019-03-25 15:05:00,154.51,154.6,154.51,154.58,1685.0,147.7864,147.8725,147.7864,147.8534,1685.0
2019-03-25 15:10:00,154.61,154.84,154.61,154.84,5974.0,147.8821,148.1021,147.8821,148.1021,5974.0
2019-03-25 15:15:00,154.87,154.9,154.73,154.74,7807.0,148.1307,148.1594,147.9968,148.0064,7807.0
2019-03-25 15:20:00,154.7,154.9,154.7,154.89,7560.0,147.9681,148.1594,147.9681,148.1499,7560.0
2019-03-25 15:25:00,154.86,155.0,154.86,154.88,3293.0,148.1212,148.2551,148.1212,148.1403,3293.0
2019-03-25 15:30:00,154.93,154.99,154.81,154.83,3889.0,148.1881,148.2455,148.0734,148.0925,3889.0
2019-03-25 15:35:00,154.8,154.91,154.78,154.81,2380.0,148.0638,148.169,148.0447,148.0734,2380.0
2019-03-25 15:40:00,154.79,154.95,154.74,154.91,13867.0,148.0542,148.2073,148.0064,148.169,13867.0
2019-03-25 15:45:00,154.89,155.01,154.73,154.74,4639.0,148.1499,148.2647,147.9968,148.0064,4639.0
2019-03-25 15:50:00,154.74,154.86,154.72,154.77,9414.0,148.0064,148.1212,147.9873,148.0351,9414.0
2019-03-25 15:55:00,154.8,154.92,154.66,154.81,24683.0,148.0638,148.1786,147.9299,148.0734,24683.0
2019-03-26 09:30:00,155.93,156.16,155.8,155.96,34588.0,149.1446,149.3646,149.0203,149.1733,34588.0
2019-03-26 09:35:00,156.03,156.18,156.03,156.18,8890.0,149.2403,149.3837,149.2403,149.3837,8890.0
2019-03-26 09:40:00,156.18,156.24,156.02,156.24,11324.0,149.3837,149.4411,149.2307,149.4411,11324.0
2019-03-26 09:45:00,156.29,156.36,156.2,156.23,8088.0,149.489,149.5559,149.4029,149.4316,8088.0
2019-03-26 09:50:00,156.24,156.35,156.15,156.34,23908.0,149.4411,149.5463,149.355,149.5368,23908.0
2019-03-26 09:55:00,156.34,156.57,156.33,156.52,8537.0,149.5368,149.7568,149.5272,149.7089,8537.0
2019-03-26 10:00:00,156.59,156.64,156.44,156.48,14533.0,149.7759,149.8237,149.6324,149.6707,14533.0
2019-03-26 10:05:00,156.5,156.51,156.26,156.26,5440.0,149.6898,149.6994,149.4603,149.4603,5440.0
2019-03-26 10:10:00,156.21,156.37,156.21,156.32,3585.0,149.4124,149.5655,149.4124,149.5176,3585.0
2019-03-26 10:15:00,156.31,156.34,156.17,156.29,11025.0,149.5081,149.5368,149.3742,149.489,11025.0
2019-03-26 10:20:00,156.19,156.19,156.03,156.11,4726.0,149.3933,149.3933,149.2403,149.3168,4726.0
2019-03-26 10:25:00,156.11,156.31,156.1,156.3,976.0,149.3168,149.5081,149.3072,149.4985,976.0
2019-03-26 10:30:00,156.21,156.22,156.07,156.09,4682.0,149.4124,149.422,149.2785,149.2977,4682.0
2019-03-26 10:35:00,156.04,156.1,155.97,156.08,6073.0,149.2498,149.3072,149.1829,149.2881,6073.0
2019-03-26 10:40:00,156.08,156.16,156.03,156.05,4835.0,149.2881,149.3646,149.2403,149.2594,4835.0
2019-03-26 10:45:00,156.16,156.4,156.16,156.4,7807.0,149.3646,149.5942,149.3646,149.5942,7807.0
2019-03-26 10:50:00,156.44,156.51,156.44,156.49,1336.0,149.6324,149.6994,149.6324,149.6802,1336.0
2019-03-26 10:55:00,156.5,156.58,156.47,156.48,7081.0,149.6898,149.7663,149.6611,149.6707,7081.0
2019-03-26 11:00:00,156.52,156.52,156.44,156.5,1495.0,149.7089,149.7089,149.6324,149.6898,1495.0
2019-03-26 11:05:00,156.49,156.52,156.38,156.41,2127.0,149.6802,149.7089,149.575,149.6037,2127.0
2019-03-26 11:10:00,156.38,156.4,156.31,156.39,2955.0,149.575,149.5942,149.5081,149.5846,2955.0
2019-03-26 11:15:00,156.49,156.5,156.18,156.22,2892.0,149.6802,149.6898,149.3837,149.422,2892.0
2019-03-26 11:20:00,156.22,156.31,156.16,156.2,1540.0,149.422,149.5081,149.3646,149.4029,1540.0
2019-03-26 11:25:00,156.24,156.27,156.2,156.26,2362.0,149.4411,149.4698,149.4029,149.4603,2362.0
2019-03-26 11:30:00,156.25,156.29,156.18,156.24,2238.0,149.4507,149.489,149.3837,149.4411,2238.0
2019-03-26 11:35:00,156.18,156.37,156.17,156.37,3215.0,149.3837,149.5655,149.3742,149.5655,3215.0
2019-03-26 11:40:00,156.38,156.4,156.34,156.35,1509.0,149.575,149.5942,149.5368,149.5463,1509.0
2019-03-26 11:45:00,156.25,156.25,155.93,156.06,5906.0,149.4507,149.4507,149.1446,149.269,5906.0
2019-03-26 11:50:00,156.04,156.04,155.75,155.88,5414.0,149.2498,149.2498,148.9725,149.0968,5414.0
2019-03-26 11:55:00,155.89,155.94,155.85,155.94,1512.0,149.1064,149.1542,149.0681,149.1542,1512.0
2019-03-26 12:00:00,155.94,156.05,155.94,155.99,704.0,149.1542,149.2594,149.1542,149.202,704.0
2019-03-26 12:05:00,156.02,156.09,155.99,156.0,4806.0,149.2307,149.2977,149.202,149.2116,4806.0
2019-03-26 12:10:00,156.06,156.08,156.03,156.04,3084.0,149.269,149.2881,149.2403,149.2498,3084.0
2019-03-26 12:15:00,156.1,156.1,156.05,156.07,1336.0,149.3072,149.3072,149.2594,149.2785,1336.0
2019-03-26 12:20:00,156.13,156.13,155.76,155.77,6426.0,149.3359,149.3359,148.982,148.9916,6426.0
2019-03-26 12:25:00,155.78,155.82,155.72,155.8,1792.0,149.0011,149.0394,148.9438,149.0203,1792.0
2019-03-26 12:30:00,155.77,155.85,155.74,155.81,2881.0,148.9916,149.0681,148.9629,149.0298,2881.0
2019-03-26 12:35:00,155.83,155.83,155.65,155.66,4584.0,149.049,149.049,148.8768,148.8864,4584.0
2019-03-26 12:40:00,155.68,155.68,155.55,155.65,4037.0,148.9055,148.9055,148.7812,148.8768,4037.0
2019-03-26 12:45:00,155.57,155.61,155.49,155.5,7668.0,148.8003,148.8385,148.7238,148.7333,7668.0
2019-03-26 12:50:00,155.65,155.69,155.64,155.69,2842.0,148.8768,148.9151,148.8672,148.9151,2842.0
2019-03-26 12:55:00,155.7,155.72,155.59,155.69,4965.0,148.9246,148.9438,148.8194,148.9151,4965.0
2019-03-26 13:00:00,155.69,155.79,155.65,155.75,6037.0,148.9151,149.0107,148.8768,148.9725,6037.0
2019-03-26 13:05:00,155.72,155.81,155.69,155.77,5470.0,148.9438,149.0298,148.9151,148.9916,5470.0
2019-03-26 13:10:00,155.8,155.88,155.8,155.83,4021.0,149.0203,149.0968,149.0203,149.049,4021.0
2019-03-26 13:15:00,155.86,155.91,155.85,155.91,1935.0,149.0777,149.1255,149.0681,149.1255,1935.0
2019-03-26 13:20:00,155.82,155.84,155.79,155.79,1087.0,149.0394,149.0585,149.0107,149.0107,1087.0
2019-03-26 13:25:00,155.68,155.73,155.67,155.67,1135.0,148.9055,148.9533,148.8959,148.8959,1135.0
2019-03-26 13:30:00,155.68,155.69,155.56,155.58,4313.0,148.9055,148.9151,148.7907,148.8098,4313.0
2019-03-26 13:35:00,155.54,155.54,155.37,155.41,3633.0,148.7716,148.7716,148.609,148.6472,3633.0
2019-03-26 13:40:00,155.43,155.49,155.43,155.44,2611.0,148.6664,148.7238,148.6664,148.6759,2611.0
2019-03-26 13:45:00,155.5,155.57,155.5,155.53,7087.0,148.7333,148.8003,148.7333,148.762,7087.0
2019-03-26 13:50:00,155.54,155.56,155.38,155.44,32382.0,148.7716,148.7907,148.6186,148.6759,32382.0
2019-03-26 13:55:00,155.35,155.35,155.23,155.25,2310.0,148.5899,148.5899,148.4751,148.4942,2310.0
2019-03-26 14:00:00,155.27,155.31,155.16,155.2,5649.0,148.5133,148.5516,148.4081,148.4464,5649.0
2019-03-26 14:05:00,155.23,155.35,155.23,155.3,4580.0,148.4751,148.5899,148.4751,148.542,4580.0
2019-03-26 14:10:00,155.23,155.23,155.12,155.13,8259.0,148.4751,148.4751,148.3699,148.3794,8259.0
2019-03-26 14:15:00,155.2,155.27,155.18,155.27,10566.0,148.4464,148.5133,148.4273,148.5133,10566.0
2019-03-26 14:20:00,155.28,155.3,155.13,155.23,42167.0,148.5229,148.542,148.3794,148.4751,42167.0
2019-03-26 14:25:00,155.24,155.24,155.06,155.08,34471.0,148.4846,148.4846,148.3125,148.3316,34471.0
2019-03-26 14:30:00,155.07,155.08,154.9,155.01,17894.0,148.322,148.3316,148.1594,148.2647,17894.0
2019-03-26 14:35:00,155.07,155.14,155.06,155.13,2863.0,148.322,148.389,148.3125,148.3794,2863.0
2019-03-26 14:40:00,155.16,155.24,155.14,155.23,3000.0,148.4081,148.4846,148.389,148.4751,3000.0
2019-03-26 14:45:00,155.27,155.32,155.27,155.32,1770.0,148.5133,148.5612,148.5133,148.5612,1770.0
2019-03-26 14:50:00,155.25,155.25,155.09,155.1,22128.0,148.4942,148.4942,148.3412,148.3507,22128.0
2019-03-26 14:55:00,154.99,155.28,154.99,155.28,2602.0,148.2455,148.5229,148.2455,148.5229,2602.0
2019-03-26 15:00:00,155.29,155.45,155.27,155.4,6219.0,148.5325,148.6855,148.5133,148.6377,6219.0
2019-03-26 15:05:00,155.4,155.5,155.34,155.49,11857.0,148.6377,148.7333,148.5803,148.7238,11857.0
2019-03-26 15:10:00,155.39,155.49,155.38,155.4,3837.0,148.6281,148.7238,148.6186,148.6377,3837.0
2019-03-26 15:15:00,155.34,155.38,155.22,155.22,4710.0,148.5803,148.6186,148.4655,148.4655,4710.0
2019-03-26 15:20:00,155.22,155.3,155.16,155.2,5634.0,148.4655,148.542,148.4081,148.4464,5634.0
2019-03-26 15:25:00,155.14,155.24,155.08,155.09,5072.0,148.389,148.4846,148.3316,148.3412,5072.0
2019-03-26 15:30:00,154.99,155.19,154.99,155.16,3952.0,148.2455,148.4368,148.2455,148.4081,3952.0
2019-03-26 15:35:00,155.16,155.26,155.14,155.22,18628.0,148.4081,148.5038,148.389,148.4655,18628.0
2019-03-26 15:40:00,155.19,155.26,155.15,155.15,28343.0,148.4368,148.5038,148.3986,148.3986,28343.0
2019-03-26 15:45:00,155.13,155.34,155.1,155.25,21728.0,148.3794,148.5803,148.3507,148.4942,21728.0
2019-03-26 15:50:00,155.27,155.43,155.26,155.4,7612.0,148.5133,148.6664,148.5038,148.6377,7612.0
2019-03-26 15:55:00,155.41,155.71,155.41,155.67,12036.0,148.6472,148.9342,148.6472,148.8959,12036.0
2019-03-27 09:30:00,155.82,156.14,155.82,156.02,18008.0,149.0394,149.3455,149.0394,149.2307,18008.0
2019-03-27 09:35:00,156.05,156.08,155.76,155.8,5956.0,149.2594,149.2881,148.982,149.0203,5956.0
2019-03-27 09:40:00,155.92,155.96,155.71,155.71,3702.0,149.1351,149.1733,148.9342,148.9342,3702.0
2019-03-27 09:45:00,155.71,155.81,155.68,155.68,4896.0,148.9342,149.0298,148.9055,148.9055,4896.0
2019-03-27 09:50:00,155.81,156.07,155.8,155.92,2620.0,149.0298,149.2785,149.0203,149.1351,2620.0
2019-03-27 09:55:00,155.8,155.8,155.47,155.49,15618.0,149.0203,149.0203,148.7046,148.7238,15618.0
2019-03-27 10:00:00,155.52,155.61,155.42,155.57,8590.0,148.7525,148.8385,148.6568,148.8003,8590.0
2019-03-27 10:05:00,155.5,155.65,155.48,155.48,19442.0,148.7333,148.8768,148.7142,148.7142,19442.0
2019-03-27 10:10:00,155.6,155.77,155.52,155.71,20245.0,148.829,148.9916,148.7525,148.9342,20245.0
2019-03-27 10:15:00,155.72,155.86,155.67,155.86,3670.0,148.9438,149.0777,148.8959,149.0777,3670.0
2019-03-27 10:20:00,155.87,155.98,155.79,155.96,4517.0,149.0872,149.1924,149.0107,149.1733,4517.0
2019-03-27 10:25:00,155.93,155.93,155.8,155.89,7850.0,149.1446,149.1446,149.0203,149.1064,7850.0
2019-03-27 10:30:00,155.83,155.87,155.72,155.73,2551.0,149.049,149.0872,148.9438,148.9533,2551.0
2019-03-27 10:35:00,155.78,155.78,155.54,155.58,6419.0,149.0011,149.0011,148.7716,148.8098,6419.0
2019-03-27 10:40:00,155.53,155.56,155.19,155.28,6752.0,148.762,148.7907,148.4368,148.5229,6752.0
2019-03-27 10:45:00,155.17,155.23,155.12,155.23,2317.0,148.4177,148.4751,148.3699,148.4751,2317.0
2019-03-27 10:50:00,155.13,155.21,154.97,155.16,13286.0,148.3794,148.4559,148.2264,148.4081,13286.0
2019-03-27 10:55:00,155.15,155.22,155.08,155.21,1244.0,148.3986,148.4655,148.3316,148.4559,1244.0
2019-03-27 11:00:00,155.24,155.3,155.1,155.12,4667.0,148.4846,148.542,148.3507,148.3699,4667.0
2019-03-27 11:05:00,155.06,155.18,154.99,155.05,4653.0,148.3125,148.4273,148.2455,148.3029,4653.0
2019-03-27 11:10:00,154.97,155.01,154.73,154.77,2688.0,148.2264,148.2647,147.9968,148.0351,2688.0
2019-03-27 11:15:00,154.7,154.71,154.5,154.57,5181.0,147.9681,147.9777,147.7768,147.8438,5181.0
2019-03-27 11:20:00,154.52,154.64,154.52,154.62,1621.0,147.796,147.9108,147.796,147.8916,1621.0
2019-03-27 11:25:00,154.62,154.68,154.25,154.25,3194.0,147.8916,147.949,147.5377,147.5377,3194.0
2019-03-27 11:30:00,154.26,154.33,153.97,153.99,17962.0,147.5473,147.6142,147.2699,147.289,17962.0
2019-03-27 11:35:00,153.95,154.14,153.95,154.04,5319.0,147.2508,147.4325,147.2508,147.3369,5319.0
2019-03-27 11:40:00,154.08,154.14,153.68,153.69,13214.0,147.3751,147.4325,146.9925,147.0021,13214.0
2019-03-27 11:45:00,153.71,153.93,153.71,153.84,8482.0,147.0212,147.2316,147.0212,147.1456,8482.0
2019-03-27 11:50:00,153.71,153.95,153.69,153.76,10828.0,147.0212,147.2508,147.0021,147.069,10828.0
2019-03-27 11:55:00,153.78,154.0,153.78,153.92,10406.0,147.0882,147.2986,147.0882,147.2221,10406.0
2019-03-27 12:00:00,153.9,154.1,153.84,154.09,4228.0,147.203,147.3943,147.1456,147.3847,4228.0
2019-03-27 12:05:00,154.14,154.23,154.11,154.12,7203.0,147.4325,147.5186,147.4038,147.4134,7203.0
2019-03-27 12:10:00,154.08,154.24,154.04,154.1,2632.0,147.3751,147.5282,147.3369,147.3943,2632.0
2019-03-27 12:15:00,154.02,154.17,154.02,154.03,2173.0,147.3177,147.4612,147.3177,147.3273,2173.0
2019-03-27 12:20:00,154.18,154.31,154.12,154.21,9057.0,147.4708,147.5951,147.4134,147.4995,9057.0
2019-03-27 12:25:00,154.18,154.33,154.13,154.33,1885.0,147.4708,147.6142,147.4229,147.6142,1885.0
2019-03-27 12:30:00,154.35,154.4,154.31,154.4,754.0,147.6334,147.6812,147.5951,147.6812,754.0
2019-03-27 12:35:00,154.42,154.45,154.39,154.45,431.0,147.7003,147.729,147.6716,147.729,431.0
2019-03-27 12:40:00,154.38,154.39,154.3,154.38,2488.0,147.6621,147.6716,147.5855,147.6621,2488.0
2019-03-27 12:45:00,154.47,154.49,154.4,154.45,6856.0,147.7482,147.7673,147.6812,147.729,6856.0
2019-03-27 12:50:00,154.44,154.53,154.38,154.52,3283.0,147.7195,147.8055,147.6621,147.796,3283.0
2019-03-27 12:55:00,154.47,154.49,154.3,154.31,1336.0,147.7482,147.7673,147.5855,147.5951,1336.0
2019-03-27 13:00:00,154.34,154.34,154.23,154.3,3488.0,147.6238,147.6238,147.5186,147.5855,3488.0
2019-03-27 13:05:00,154.22,154.32,154.14,154.15,4671.0,147.509,147.6047,147.4325,147.4421,4671.0
2019-03-27 13:10:00,154.13,154.64,154.13,154.64,27662.0,147.4229,147.9108,147.4229,147.9108,27662.0
2019-03-27 13:15:00,154.66,154.74,154.58,154.67,1601.0,147.9299,148.0064,147.8534,147.9394,1601.0
2019-03-27 13:20:00,154.63,154.76,154.62,154.76,1388.0,147.9012,148.0255,147.8916,148.0255,1388.0
2019-03-27 13:25:00,154.78,154.85,154.76,154.79,6815.0,148.0447,148.1116,148.0255,148.0542,6815.0
2019-03-27 13:30:00,154.84,154.87,154.75,154.81,2829.0,148.1021,148.1307,148.016,148.0734,2829.0
2019-03-27 13:35:00,154.78,154.79,154.66,154.78,3041.0,148.0447,148.0542,147.9299,148.0447,3041.0
2019-03-27 13:40:00,154.82,154.99,154.82,154.99,1436.0,148.0829,148.2455,148.0829,148.2455,1436.0
2019-03-27 13:45:00,154.98,155.0,154.9,154.94,7338.0,148.236,148.2551,148.1594,148.1977,7338.0
2019-03-27 13:50:00,154.9,154.96,154.9,154.96,4610.0,148.1594,148.2168,148.1594,148.2168,4610.0
2019-03-27 13:55:00,155.0,155.01,154.84,154.84,2321.0,148.2551,148.2647,148.1021,148.1021,2321.0
2019-03-27 14:00:00,154.82,155.04,154.82,155.04,6288.0,148.0829,148.2933,148.0829,148.2933,6288.0
2019-03-27 14:05:00,155.02,155.02,154.87,154.94,7094.0,148.2742,148.2742,148.1307,148.1977,7094.0
2019-03-27 14:10:00,154.97,155.15,154.96,155.1,4652.0,148.2264,148.3986,148.2168,148.3507,4652.0
2019-03-27 14:15:00,155.1,155.1,154.93,154.95,3856.0,148.3507,148.3507,148.1881,148.2073,3856.0
2019-03-27 14:20:00,154.87,154.94,154.83,154.94,2118.0,148.1307,148.1977,148.0925,148.1977,2118.0
2019-03-27 14:25:00,154.91,154.93,154.86,154.9,7208.0,148.169,148.1881,148.1212,148.1594,7208.0
2019-03-27 14:30:00,154.9,155.05,154.89,154.9,2481.0,148.1594,148.3029,148.1499,148.1594,2481.0
2019-03-27 14:35:00,154.87,154.95,154.62,154.62,8291.0,148.1307,148.2073,147.8916,147.8916,8291.0
2019-03-27 14:40:00,154.6,154.7,154.6,154.68,2218.0,147.8725,147.9681,147.8725,147.949,2218.0
2019-03-27 14:45:00,154.7,154.78,154.7,154.77,5271.0,147.9681,148.0447,147.9681,148.0351,5271.0
2019-03-27 14:50:00,154.84,154.95,154.81,154.86,7292.0,148.1021,148.2073,148.0734,148.1212,7292.0
2019-03-27 14:55:00,154.88,154.94,154.77,154.81,9072.0,148.1403,148.1977,148.0351,148.0734,9072.0
2019-03-27 15:00:00,154.78,154.8,154.65,154.75,21548.0,148.0447,148.0638,147.9203,148.016,21548.0
2019-03-27 15:05:00,154.69,154.78,154.61,154.66,3547.0,147.9586,148.0447,147.8821,147.9299,3547.0
2019-03-27 15:10:00,154.66,154.76,154.65,154.73,4034.0,147.9299,148.0255,147.9203,147.9968,4034.0
2019-03-27 15:15:00,154.69,154.8,154.69,154.79,2379.0,147.9586,148.0638,147.9586,148.0542,2379.0
2019-03-27 15:20:00,154.81,154.91,154.75,154.86,6883.0,148.0734,148.169,148.016,148.1212,6883.0
2019-03-27 15:25:00,154.84,155.02,154.84,155.02,2651.0,148.1021,148.2742,148.1021,148.2742,2651.0
2019-03-27 15:30:00,155.0,155.17,155.0,155.1,10795.0,148.2551,148.4177,148.2551,148.3507,10795.0
2019-03-27 15:35:00,155.12,155.14,155.05,155.1,9408.0,148.3699,148.389,148.3029,148.3507,9408.0
2019-03-27 15:40:00,155.1,155.18,155.08,155.1,2978.0,148.3507,148.4273,148.3316,148.3507,2978.0
2019-03-27 15:45:00,155.1,155.2,155.07,155.07,4060.0,148.3507,148.4464,148.322,148.322,4060.0
2019-03-27 15:50:00,155.09,155.1,154.84,154.84,71269.0,148.3412,148.3507,148.1021,148.1021,71269.0
2019-03-27 15:55:00,154.81,154.93,154.78,154.9,26157.0,148.0734,148.1881,148.0447,148.1594,26157.0
2019-03-28 09:30:00,154.81,154.98,154.58,154.6,15220.0,148.4854,148.6485,148.2648,148.284,15220.0
2019-03-28 09:35:00,154.64,154.79,154.62,154.73,4144.0,148.3224,148.4662,148.3032,148.4087,4144.0
2019-03-28 09:40:00,154.8,154.93,154.62,154.88,8416.0,148.4758,148.6005,148.3032,148.5526,8416.0
2019-03-28 09:45:00,154.91,155.1,154.84,155.07,19635.0,148.5813,148.7636,148.5142,148.7348,19635.0
2019-03-28 09:50:00,155.12,155.19,154.96,154.96,5438.0,148.7827,148.8499,148.6293,148.6293,5438.0
2019-03-28 09:55:00,155.06,155.22,155.06,155.16,4180.0,148.7252,148.8787,148.7252,148.8211,4180.0
2019-03-28 10:00:00,155.26,155.46,155.13,155.46,5265.0,148.917,149.1089,148.7923,149.1089,5265.0
2019-03-28 10:05:00,155.43,155.46,155.39,155.43,2505.0,149.0801,149.1089,149.0417,149.0801,2505.0
2019-03-28 10:10:00,155.52,155.52,155.32,155.33,8227.0,149.1664,149.1664,148.9746,148.9842,8227.0
2019-03-28 10:15:00,155.34,155.35,155.22,155.25,1162.0,148.9938,149.0034,148.8787,148.9074,1162.0
2019-03-28 10:20:00,155.27,155.42,155.26,155.37,7339.0,148.9266,149.0705,148.917,149.0225,7339.0
2019-03-28 10:25:00,155.34,155.34,155.2,155.3,1645.0,148.9938,148.9938,148.8595,148.9554,1645.0
2019-03-28 10:30:00,155.38,155.42,155.28,155.38,1916.0,149.0321,149.0705,148.9362,149.0321,1916.0
2019-03-28 10:35:00,155.44,155.49,155.24,155.25,2557.0,149.0897,149.1376,148.8978,148.9074,2557.0
2019-03-28 10:40:00,155.25,155.4,155.24,155.28,2258.0,148.9074,149.0513,148.8978,148.9362,2258.0
2019-03-28 10:45:00,155.26,155.29,155.22,155.23,1812.0,148.917,148.9458,148.8787,148.8883,1812.0
2019-03-28 10:50:00,155.13,155.14,155.01,155.04,9836.0,148.7923,148.8019,148.6772,148.706,9836.0
2019-03-28 10:55:00,155.01,155.12,154.94,154.95,17468.0,148.6772,148.7827,148.6101,148.6197,17468.0
2019-03-28 11:00:00,154.94,154.99,154.69,154.76,10107.0,148.6101,148.6581,148.3703,148.4375,10107.0
2019-03-28 11:05:00,154.77,154.78,154.66,154.73,3988.0,148.447,148.4566,148.3415,148.4087,3988.0
2019-03-28 11:10:00,154.73,154.85,154.72,154.79,954.0,148.4087,148.5238,148.3991,148.4662,954.0
2019-03-28 11:15:00,154.76,154.77,154.64,154.64,3803.0,148.4375,148.447,148.3224,148.3224,3803.0
2019-03-28 11:20:00,154.63,154.69,154.45,154.51,3756.0,148.3128,148.3703,148.1401,148.1977,3756.0
2019-03-28 11:25:00,154.45,154.47,154.3,154.32,2622.0,148.1401,148.1593,147.9962,148.0154,2622.0
2019-03-28 11:30:00,154.22,154.46,154.22,154.46,3108.0,147.9195,148.1497,147.9195,148.1497,3108.0
2019-03-28 11:35:00,154.44,154.48,154.37,154.48,1456.0,148.1305,148.1689,148.0634,148.1689,1456.0
2019-03-28 11:40:00,154.4,154.45,154.34,154.45,1691.0,148.0922,148.1401,148.0346,148.1401,1691.0
2019-03-28 11:45:00,154.47,154.57,154.43,154.56,2617.0,148.1593,148.2552,148.1209,148.2456,2617.0
2019-03-28 11:50:00,154.73,154.75,154.49,154.49,1652.0,148.4087,148.4279,148.1785,148.1785,1652.0
2019-03-28 11:55:00,154.59,154.63,154.51,154.63,9164.0,148.2744,148.3128,148.1977,148.3128,9164.0
2019-03-28 12:00:00,154.57,154.71,154.56,154.71,1805.0,148.2552,148.3895,148.2456,148.3895,1805.0
2019-03-28 12:05:00,154.74,154.75,154.74,154.74,170.0,148.4183,148.4279,148.4183,148.4183,170.0
2019-03-28 12:10:00,154.51,154.53,154.39,154.41,4966.0,148.1977,148.2169,148.0826,148.1018,4966.0
2019-03-28 12:15:00,154.4,154.59,154.38,154.58,1175.0,148.0922,148.2744,148.073,148.2648,1175.0
2019-03-28 12:20:00,154.62,154.68,154.61,154.68,2037.0,148.3032,148.3607,148.2936,148.3607,2037.0
2019-03-28 12:25:00,154.67,154.73,154.67,154.72,1223.0,148.3511,148.4087,148.3511,148.3991,1223.0
2019-03-28 12:30:00,154.74,154.76,154.68,154.7,2142.0,148.4183,148.4375,148.3607,148.3799,2142.0
2019-03-28 12:35:00,154.69,154.8,154.65,154.8,2288.0,148.3703,148.4758,148.3319,148.4758,2288.0
2019-03-28 12:40:00,154.83,154.87,154.76,154.83,3408.0,148.5046,148.543,148.4375,148.5046,3408.0
2019-03-28 12:45:00,154.82,154.84,154.72,154.76,6185.0,148.495,148.5142,148.3991,148.4375,6185.0
2019-03-28 12:50:00,154.79,154.95,154.79,154.95,2863.0,148.4662,148.6197,148.4662,148.6197,2863.0
2019-03-28 12:55:00,154.95,154.95,154.95,154.95,0.0,148.6197,148.6197,148.6197,148.6197,0.0
2019-03-28 13:00:00,155.04,155.1,155.04,155.06,1148.0,148.706,148.7636,148.706,148.7252,1148.0
2019-03-28 13:05:00,155.03,155.03,154.97,155.01,2503.0,148.6964,148.6964,148.6389,148.6772,2503.0
2019-03-28 13:10:00,155.02,155.05,155.01,155.03,818.0,148.6868,148.7156,148.6772,148.6964,818.0
2019-03-28 13:15:00,154.99,155.01,154.98,155.01,765.0,148.6581,148.6772,148.6485,148.6772,765.0
2019-03-28 13:20:00,155.07,155.07,155.01,155.02,1566.0,148.7348,148.7348,148.6772,148.6868,1566.0
2019-03-28 13:25:00,155.01,155.12,154.99,155.11,15693.0,148.6772,148.7827,148.6581,148.7732,15693.0
2019-03-28 13:30:00,155.09,155.14,155.06,155.1,1522.0,148.754,148.8019,148.7252,148.7636,1522.0
2019-03-28 13:35:00,155.06,155.06,154.99,154.99,2648.0,148.7252,148.7252,148.6581,148.6581,2648.0
2019-03-28 13:40:00,154.95,154.97,154.94,154.97,1235.0,148.6197,148.6389,148.6101,148.6389,1235.0
2019-03-28 13:45:00,154.98,155.02,154.97,154.99,7858.0,148.6485,148.6868,148.6389,148.6581,7858.0
2019-03-28 13:50:00,155.01,155.11,155.01,155.08,4081.0,148.6772,148.7732,148.6772,148.7444,4081.0
2019-03-28 13:55:00,155.11,155.12,155.06,155.1,3377.0,148.7732,148.7827,148.7252,148.7636,3377.0
2019-03-28 14:00:00,155.12,155.13,155.07,155.1,4666.0,148.7827,148.7923,148.7348,148.7636,4666.0
2019-03-28 14:05:00,155.09,155.12,155.02,155.04,5847.0,148.754,148.7827,148.6868,148.706,5847.0
2019-03-28 14:10:00,155.07,155.13,155.06,155.09,1369.0,148.7348,148.7923,148.7252,148.754,1369.0
2019-03-28 14:15:00,155.12,155.12,155.01,155.05,12779.0,148.7827,148.7827,148.6772,148.7156,12779.0
2019-03-28 14:20:00,155.05,155.08,155.0,155.07,1865.0,148.7156,148.7444,148.6677,148.7348,1865.0
2019-03-28 14:25:00,155.09,155.11,155.06,155.09,1378.0,148.754,148.7732,148.7252,148.754,1378.0
2019-03-28 14:30:00,155.05,155.07,154.97,154.98,12399.0,148.7156,148.7348,148.6389,148.6485,12399.0
2019-03-28 14:35:00,154.94,155.02,154.94,155.0,18093.0,148.6101,148.6868,148.6101,148.6677,18093.0
2019-03-28 14:40:00,154.98,154.99,154.91,154.91,1105.0,148.6485,148.6581,148.5813,148.5813,1105.0
2019-03-28 14:45:00,154.92,155.0,154.86,154.89,6744.0,148.5909,148.6677,148.5334,148.5621,6744.0
2019-03-28 14:50:00,154.87,154.94,154.85,154.89,3421.0,148.543,148.6101,148.5238,148.5621,3421.0
2019-03-28 14:55:00,154.89,155.01,154.88,155.0,9773.0,148.5621,148.6772,148.5526,148.6677,9773.0
2019-03-28 15:00:00,154.99,155.21,154.96,155.16,13649.0,148.6581,148.8691,148.6293,148.8211,13649.0
2019-03-28 15:05:00,155.16,155.19,155.13,155.18,4042.0,148.8211,148.8499,148.7923,148.8403,4042.0
2019-03-28 15:10:00,155.18,155.29,155.17,155.23,8593.0,148.8403,148.9458,148.8307,148.8883,8593.0
2019-03-28 15:15:00,155.25,155.29,155.15,155.21,10763.0,148.9074,148.9458,148.8115,148.8691,10763.0
2019-03-28 15:20:00,155.2,155.2,155.12,155.15,9863.0,148.8595,148.8595,148.7827,148.8115,9863.0
2019-03-28 15:25:00,155.17,155.29,155.14,155.16,8105.0,148.8307,148.9458,148.8019,148.8211,8105.0
2019-03-28 15:30:00,155.21,155.23,155.15,155.21,13665.0,148.8691,148.8883,148.8115,148.8691,13665.0
2019-03-28 15:35:00,155.22,155.31,155.19,155.23,7663.0,148.8787,148.965,148.8499,148.8883,7663.0
2019-03-28 15:40:00,155.22,155.31,155.22,155.29,5970.0,148.8787,148.965,148.8787,148.9458,5970.0
2019-03-28 15:45:00,155.28,155.31,155.18,155.18,15168.0,148.9362,148.965,148.8403,148.8403,15168.0
2019-03-28 15:50:00,155.2,155.3,155.15,155.29,7761.0,148.8595,148.9554,148.8115,148.9458,7761.0
2019-03-28 15:55:00,155.31,155.34,155.23,155.24,13304.0,148.965,148.9938,148.8883,148.8978,13304.0
2019-03-29 09:30:00,156.25,156.29,156.0,156.03,10739.0,149.8666,149.9049,149.6268,149.6556,10739.0
2019-03-29 09:35:00,156.07,156.11,156.0,156.11,2314.0,149.6939,149.7323,149.6268,149.7323,2314.0
2019-03-29 09:40:00,155.95,156.09,155.94,156.04,8723.0,149.5788,149.7131,149.5692,149.6652,8723.0
2019-03-29 09:45:00,156.05,156.08,155.77,155.88,9645.0,149.6748,149.7035,149.4062,149.5117,9645.0
2019-03-29 09:50:00,155.75,155.93,155.7,155.93,3248.0,149.387,149.5597,149.3391,149.5597,3248.0
2019-03-29 09:55:00,155.93,155.95,155.8,155.95,2364.0,149.5597,149.5788,149.435,149.5788,2364.0
2019-03-29 10:00:00,156.0,156.04,155.91,156.01,1627.0,149.6268,149.6652,149.5405,149.6364,1627.0
2019-03-29 10:05:00,155.99,156.06,155.9,156.06,2617.0,149.6172,149.6843,149.5309,149.6843,2617.0
2019-03-29 10:10:00,156.11,156.15,156.05,156.15,2283.0,149.7323,149.7707,149.6748,149.7707,2283.0
2019-03-29 10:15:00,156.13,156.15,156.06,156.14,3026.0,149.7515,149.7707,149.6843,149.7611,3026.0
2019-03-29 10:20:00,156.13,156.14,156.0,156.02,3623.0,149.7515,149.7611,149.6268,149.646,3623.0
2019-03-29 10:25:00,156.17,156.23,156.13,156.21,2329.0,149.7899,149.8474,149.7515,149.8282,2329.0
2019-03-29 10:30:00,156.17,156.19,156.09,156.19,9408.0,149.7899,149.809,149.7131,149.809,9408.0
2019-03-29 10:35:00,156.15,156.19,156.05,156.15,6735.0,149.7707,149.809,149.6748,149.7707,6735.0
2019-03-29 10:40:00,156.14,156.14,155.9,155.91,3373.0,149.7611,149.7611,149.5309,149.5405,3373.0
2019-03-29 10:45:00,155.85,155.92,155.8,155.84,2449.0,149.4829,149.5501,149.435,149.4733,2449.0
2019-03-29 10:50:00,155.8,155.8,155.58,155.58,3138.0,149.435,149.435,149.224,149.224,3138.0
2019-03-29 10:55:00,155.66,155.72,155.66,155.7,1592.0,149.3007,149.3582,149.3007,149.3391,1592.0
2019-03-29 11:00:00,155.81,155.97,155.77,155.95,6858.0,149.4446,149.598,149.4062,149.5788,6858.0
2019-03-29 11:05:00,155.91,156.07,155.89,156.03,4626.0,149.5405,149.6939,149.5213,149.6556,4626.0
2019-03-29 11:10:00,156.0,156.06,155.96,155.98,5836.0,149.6268,149.6843,149.5884,149.6076,5836.0
2019-03-29 11:15:00,155.96,156.01,155.96,155.99,1060.0,149.5884,149.6364,149.5884,149.6172,1060.0
2019-03-29 11:20:00,156.0,156.04,155.94,156.04,2607.0,149.6268,149.6652,149.5692,149.6652,2607.0
2019-03-29 11:25:00,156.04,156.12,155.99,156.12,2828.0,149.6652,149.7419,149.6172,149.7419,2828.0
2019-03-29 11:30:00,156.15,156.21,156.09,156.15,14094.0,149.7707,149.8282,149.7131,149.7707,14094.0
2019-03-29 11:35:00,156.16,156.3,156.11,156.25,5687.0,149.7803,149.9145,149.7323,149.8666,5687.0
2019-03-29 11:40:00,156.25,156.25,156.19,156.19,441.0,149.8666,149.8666,149.809,149.809,441.0
2019-03-29 11:45:00,156.19,156.19,156.08,156.16,2175.0,149.809,149.809,149.7035,149.7803,2175.0
2019-03-29 11:50:00,156.16,156.18,156.12,156.12,2962.0,149.7803,149.7994,149.7419,149.7419,2962.0
2019-03-29 11:55:00,156.1,156.11,156.06,156.09,3771.0,149.7227,149.7323,149.6843,149.7131,3771.0
2019-03-29 12:00:00,156.02,156.02,155.91,156.0,3057.0,149.646,149.646,149.5405,149.6268,3057.0
2019-03-29 12:05:00,155.96,155.97,155.89,155.95,2600.0,149.5884,149.598,149.5213,149.5788,2600.0
2019-03-29 12:10:00,155.94,155.99,155.87,155.89,8874.0,149.5692,149.6172,149.5021,149.5213,8874.0
2019-03-29 12:15:00,155.86,155.9,155.84,155.9,644.0,149.4925,149.5309,149.4733,149.5309,644.0
2019-03-29 12:20:00,155.95,156.01,155.94,156.0,1033.0,149.5788,149.6364,149.5692,149.6268,1033.0
2019-03-29 12:25:00,156.02,156.13,156.02,156.13,1798.0,149.646,149.7515,149.646,149.7515,1798.0
2019-03-29 12:30:00,156.09,156.15,156.08,156.12,5232.0,149.7131,149.7707,149.7035,149.7419,5232.0
2019-03-29 12:35:00,156.17,156.21,156.16,156.2,3799.0,149.7899,149.8282,149.7803,149.8186,3799.0
2019-03-29 12:40:00,156.16,156.17,156.16,156.16,373.0,149.7803,149.7899,149.7803,149.7803,373.0
2019-03-29 12:45:00,156.14,156.17,156.08,156.14,6940.0,149.7611,149.7899,149.7035,149.7611,6940.0
2019-03-29 12:50:00,156.06,156.09,156.0,156.07,2238.0,149.6843,149.7131,149.6268,149.6939,2238.0
2019-03-29 12:55:00,156.09,156.17,156.06,156.15,2919.0,149.7131,149.7899,149.6843,149.7707,2919.0
2019-03-29 13:00:00,156.18,156.18,156.13,156.13,1698.0,149.7994,149.7994,149.7515,149.7515,1698.0
2019-03-29 13:05:00,156.1,156.1,156.07,156.1,983.0,149.7227,149.7227,149.6939,149.7227,983.0
2019-03-29 13:10:00,156.1,156.14,156.08,156.1,1109.0,149.7227,149.7611,149.7035,149.7227,1109.0
2019-03-29 13:15:00,156.05,156.08,156.04,156.07,3854.0,149.6748,149.7035,149.6652,149.6939,3854.0
2019-03-29 13:20:00,155.99,156.08,155.97,156.07,2124.0,149.6172,149.7035,149.598,149.6939,2124.0
2019-03-29 13:25:00,156.04,156.06,156.04,156.05,550.0,149.6652,149.6843,149.6652,149.6748,550.0
2019-03-29 13:30:00,156.08,156.08,156.0,156.01,1997.0,149.7035,149.7035,149.6268,149.6364,1997.0
2019-03-29 13:35:00,156.02,156.02,155.95,156.0,3015.0,149.646,149.646,149.5788,149.6268,3015.0
2019-03-29 13:40:00,155.99,156.13,155.98,156.12,1653.0,149.6172,149.7515,149.6076,149.7419,1653.0
2019-03-29 13:45:00,156.11,156.12,156.0,156.09,4968.0,149.7323,149.7419,149.6268,149.7131,4968.0
2019-03-29 13:50:00,156.07,156.09,156.05,156.07,10317.0,149.6939,149.7131,149.6748,149.6939,10317.0
2019-03-29 13:55:00,156.08,156.09,156.03,156.08,8344.0,149.7035,149.7131,149.6556,149.7035,8344.0
2019-03-29 14:00:00,156.08,156.13,156.04,156.13,5156.0,149.7035,149.7515,149.6652,149.7515,5156.0
2019-03-29 14:05:00,156.13,156.17,156.11,156.13,5250.0,149.7515,149.7899,149.7323,149.7515,5250.0
2019-03-29 14:10:00,156.15,156.19,156.1,156.19,6355.0,149.7707,149.809,149.7227,149.809,6355.0
2019-03-29 14:15:00,156.19,156.21,156.14,156.15,11160.0,149.809,149.8282,149.7611,149.7707,11160.0
2019-03-29 14:20:00,156.16,156.17,156.12,156.17,9987.0,149.7803,149.7899,149.7419,149.7899,9987.0
2019-03-29 14:25:00,156.17,156.25,156.16,156.25,3438.0,149.7899,149.8666,149.7803,149.8666,3438.0
2019-03-29 14:30:00,156.23,156.27,156.22,156.23,4631.0,149.8474,149.8858,149.8378,149.8474,4631.0
2019-03-29 14:35:00,156.24,156.25,156.19,156.21,22143.0,149.857,149.8666,149.809,149.8282,22143.0
2019-03-29 14:40:00,156.2,156.22,156.06,156.15,12785.0,149.8186,149.8378,149.6843,149.7707,12785.0
2019-03-29 14:45:00,156.14,156.25,156.12,156.24,3605.0,149.7611,149.8666,149.7419,149.857,3605.0
2019-03-29 14:50:00,156.26,156.4,156.26,156.4,19894.0,149.8762,150.0105,149.8762,150.0105,19894.0
2019-03-29 14:55:00,156.42,156.42,156.38,156.4,2056.0,150.0296,150.0296,149.9913,150.0105,2056.0
2019-03-29 15:00:00,156.5,156.52,156.45,156.45,1833.0,150.1064,150.1256,150.0584,150.0584,1833.0
2019-03-29 15:05:00,156.45,156.45,156.35,156.39,3171.0,150.0584,150.0584,149.9625,150.0009,3171.0
2019-03-29 15:10:00,156.39,156.4,156.28,156.29,3161.0,150.0009,150.0105,149.8954,149.9049,3161.0
2019-03-29 15:15:00,156.24,156.35,156.24,156.26,3969.0,149.857,149.9625,149.857,149.8762,3969.0
2019-03-29 15:20:00,156.28,156.28,156.17,156.18,8717.0,149.8954,149.8954,149.7899,149.7994,8717.0
2019-03-29 15:25:00,156.14,156.25,156.11,156.21,4860.0,149.7611,149.8666,149.7323,149.8282,4860.0
2019-03-29 15:30:00,156.2,156.24,156.14,156.24,3671.0,149.8186,149.857,149.7611,149.857,3671.0
2019-03-29 15:35:00,156.28,156.28,156.21,156.26,6932.0,149.8954,149.8954,149.8282,149.8762,6932.0
2019-03-29 15:40:00,156.3,156.31,156.24,156.29,5257.0,149.9145,149.9241,149.857,149.9049,5257.0
2019-03-29 15:45:00,156.36,156.38,156.21,156.23,8741.0,149.9721,149.9913,149.8282,149.8474,8741.0
2019-03-29 15:50:00,156.22,156.34,156.13,156.23,30856.0,149.8378,149.9529,149.7515,149.8474,30856.0
2019-03-29 15:55:00,156.24,156.52,156.24,156.43,37870.0,149.857,150.1256,149.857,150.0392,37870.0
2019-04-01 09:30:00,157.77,157.95,157.72,157.79,47323.0,151.3245,151.4971,151.2765,151.3437,47323.0
2019-04-01 09:35:00,157.89,157.9,157.6,157.68,14078.0,151.4396,151.4492,151.1614,151.2382,14078.0
2019-04-01 09:40:00,157.72,157.74,157.46,157.46,10135.0,151.2765,151.2957,151.0272,151.0272,10135.0
2019-04-01 09:45:00,157.53,157.58,157.45,157.56,4183.0,151.0943,151.1422,151.0176,151.1231,4183.0
2019-04-01 09:50:00,157.59,157.64,157.41,157.44,3869.0,151.1518,151.1998,150.9792,151.008,3869.0
2019-04-01 09:55:00,157.46,157.56,157.45,157.49,3927.0,151.0272,151.1231,151.0176,151.0559,3927.0
2019-04-01 10:00:00,157.54,157.77,157.54,157.67,69094.0,151.1039,151.3245,151.1039,151.2286,69094.0
2019-04-01 10:05:00,157.72,157.76,157.36,157.36,10550.0,151.2765,151.3149,150.9312,150.9312,10550.0
2019-04-01 10:10:00,157.35,157.43,157.27,157.37,12896.0,150.9216,150.9984,150.8449,150.9408,12896.0
2019-04-01 10:15:00,157.31,157.49,157.31,157.47,8231.0,150.8833,151.0559,150.8833,151.0367,8231.0
2019-04-01 10:20:00,157.52,157.53,157.44,157.44,7464.0,151.0847,151.0943,151.008,151.008,7464.0
2019-04-01 10:25:00,157.43,157.49,157.35,157.41,23401.0,150.9984,151.0559,150.9216,150.9792,23401.0
2019-04-01 10:30:00,157.43,157.5,157.39,157.41,11699.0,150.9984,151.0655,150.96,150.9792,11699.0
2019-04-01 10:35:00,157.45,157.47,157.39,157.47,19079.0,151.0176,151.0367,150.96,151.0367,19079.0
2019-04-01 10:40:00,157.47,157.53,157.43,157.48,6109.0,151.0367,151.0943,150.9984,151.0463,6109.0
2019-04-01 10:45:00,157.48,157.52,157.38,157.44,21837.0,151.0463,151.0847,150.9504,151.008,21837.0
2019-04-01 10:50:00,157.42,157.52,157.39,157.51,8337.0,150.9888,151.0847,150.96,151.0751,8337.0
2019-04-01 10:55:00,157.51,157.57,157.51,157.54,4169.0,151.0751,151.1327,151.0751,151.1039,4169.0
2019-04-01 11:00:00,157.57,157.68,157.52,157.65,23190.0,151.1327,151.2382,151.0847,151.2094,23190.0
2019-04-01 11:05:00,157.66,157.8,157.64,157.73,7141.0,151.219,151.3533,151.1998,151.2861,7141.0
2019-04-01 11:10:00,157.76,157.78,157.69,157.76,2861.0,151.3149,151.3341,151.2478,151.3149,2861.0
2019-04-01 11:15:00,157.73,157.83,157.73,157.8,6707.0,151.2861,151.382,151.2861,151.3533,6707.0
2019-04-01 11:20:00,157.8,157.8,157.75,157.78,8218.0,151.3533,151.3533,151.3053,151.3341,8218.0
2019-04-01 11:25:00,157.77,157.8,157.71,157.75,6384.0,151.3245,151.3533,151.2669,151.3053,6384.0
2019-04-01 11:30:00,157.74,157.74,157.6,157.64,5491.0,151.2957,151.2957,151.1614,151.1998,5491.0
2019-04-01 11:35:00,157.68,157.71,157.63,157.66,1918.0,151.2382,151.2669,151.1902,151.219,1918.0
2019-04-01 11:40:00,157.66,157.67,157.54,157.54,2619.0,151.219,151.2286,151.1039,151.1039,2619.0
2019-04-01 11:45:00,157.57,157.68,157.55,157.66,14420.0,151.1327,151.2382,151.1135,151.219,14420.0
2019-04-01 11:50:00,157.65,157.67,157.58,157.58,1945.0,151.2094,151.2286,151.1422,151.1422,1945.0
2019-04-01 11:55:00,157.59,157.72,157.59,157.68,15682.0,151.1518,151.2765,151.1518,151.2382,15682.0
2019-04-01 12:00:00,157.67,157.68,157.6,157.66,5284.0,151.2286,151.2382,151.1614,151.219,5284.0
2019-04-01 12:05:00,157.6,157.61,157.53,157.55,3200.0,151.1614,151.171,151.0943,151.1135,3200.0
2019-04-01 12:10:00,157.57,157.63,157.57,157.62,1736.0,151.1327,151.1902,151.1327,151.1806,1736.0
2019-04-01 12:15:00,157.57,157.71,157.57,157.71,6193.0,151.1327,151.2669,151.1327,151.2669,6193.0
2019-04-01 12:20:00,157.68,157.75,157.68,157.7,16839.0,151.2382,151.3053,151.2382,151.2573,16839.0
2019-04-01 12:25:00,157.69,157.72,157.65,157.72,36292.0,151.2478,151.2765,151.2094,151.2765,36292.0
2019-04-01 12:30:00,157.71,157.75,157.7,157.74,37300.0,151.2669,151.3053,151.2573,151.2957,37300.0
2019-04-01 12:35:00,157.76,157.76,157.71,157.72,4244.0,151.3149,151.3149,151.2669,151.2765,4244.0
2019-04-01 12:40:00,157.76,157.79,157.74,157.78,4576.0,151.3149,151.3437,151.2957,151.3341,4576.0
2019-04-01 12:45:00,157.8,157.82,157.78,157.79,4082.0,151.3533,151.3724,151.3341,151.3437,4082.0
2019-04-01 12:50:00,157.8,157.82,157.75,157.81,2694.0,151.3533,151.3724,151.3053,151.3629,2694.0
2019-04-01 12:55:00,157.79,157.9,157.78,157.9,7680.0,151.3437,151.4492,151.3341,151.4492,7680.0
2019-04-01 13:00:00,157.9,157.94,157.89,157.92,37850.0,151.4492,151.4875,151.4396,151.4684,37850.0
2019-04-01 13:05:00,157.88,157.91,157.85,157.91,5172.0,151.43,151.4588,151.4012,151.4588,5172.0
2019-04-01 13:10:00,157.87,157.87,157.84,157.85,6644.0,151.4204,151.4204,151.3916,151.4012,6644.0
2019-04-01 13:15:00,157.86,157.86,157.83,157.84,4640.0,151.4108,151.4108,151.382,151.3916,4640.0
2019-04-01 13:20:00,157.79,157.85,157.77,157.85,6928.0,151.3437,151.4012,151.3245,151.4012,6928.0
2019-04-01 13:25:00,157.84,157.91,157.82,157.88,15646.0,151.3916,151.4588,151.3724,151.43,15646.0
2019-04-01 13:30:00,157.88,157.93,157.84,157.91,6568.0,151.43,151.4779,151.3916,151.4588,6568.0
2019-04-01 13:35:00,157.9,157.93,157.88,157.93,4806.0,151.4492,151.4779,151.43,151.4779,4806.0
2019-04-01 13:40:00,157.93,157.95,157.91,157.91,4785.0,151.4779,151.4971,151.4588,151.4588,4785.0
2019-04-01 13:45:00,157.9,158.0,157.9,157.92,10714.0,151.4492,151.5451,151.4492,151.4684,10714.0
2019-04-01 13:50:00,157.92,157.99,157.92,157.98,1827.0,151.4684,151.5355,151.4684,151.5259,1827.0
2019-04-01 13:55:00,157.99,158.03,157.98,158.01,1490.0,151.5355,151.5739,151.5259,151.5547,1490.0
2019-04-01 14:00:00,158.03,158.08,158.0,158.05,5413.0,151.5739,151.6218,151.5451,151.593,5413.0
2019-04-01 14:05:00,158.05,158.09,158.02,158.09,6497.0,151.593,151.6314,151.5643,151.6314,6497.0
2019-04-01 14:10:00,158.1,158.11,158.01,158.04,5535.0,151.641,151.6506,151.5547,151.5835,5535.0
2019-04-01 14:15:00,158.04,158.05,157.99,157.99,18245.0,151.5835,151.593,151.5355,151.5355,18245.0
2019-04-01 14:20:00,157.99,158.03,157.98,158.0,11680.0,151.5355,151.5739,151.5259,151.5451,11680.0
2019-04-01 14:25:00,158.0,158.02,157.96,157.97,6934.0,151.5451,151.5643,151.5067,151.5163,6934.0
2019-04-01 14:30:00,157.99,158.04,157.99,158.03,4574.0,151.5355,151.5835,151.5355,151.5739,4574.0
2019-04-01 14:35:00,158.05,158.07,158.03,158.04,3709.0,151.593,151.6122,151.5739,151.5835,3709.0
2019-04-01 14:40:00,158.08,158.09,158.06,158.07,4199.0,151.6218,151.6314,151.6026,151.6122,4199.0
2019-04-01 14:45:00,158.05,158.09,158.03,158.05,7086.0,151.593,151.6314,151.5739,151.593,7086.0
2019-04-01 14:50:00,158.06,158.07,158.0,158.04,12417.0,151.6026,151.6122,151.5451,151.5835,12417.0
2019-04-01 14:55:00,158.08,158.15,158.07,158.1,7897.0,151.6218,151.689,151.6122,151.641,7897.0
2019-04-01 15:00:00,158.1,158.11,158.03,158.05,1584.0,151.641,151.6506,151.5739,151.593,1584.0
2019-04-01 15:05:00,158.05,158.09,158.0,158.0,6063.0,151.593,151.6314,151.5451,151.5451,6063.0
2019-04-01 15:10:00,157.95,158.02,157.93,158.01,8228.0,151.4971,151.5643,151.4779,151.5547,8228.0
2019-04-01 15:15:00,158.0,158.1,158.0,158.1,4017.0,151.5451,151.641,151.5451,151.641,4017.0
2019-04-01 15:20:00,158.09,158.11,158.05,158.11,3647.0,151.6314,151.6506,151.593,151.6506,3647.0
2019-04-01 15:25:00,158.09,158.12,158.07,158.12,25422.0,151.6314,151.6602,151.6122,151.6602,25422.0
2019-04-01 15:30:00,158.12,158.13,158.05,158.06,5690.0,151.6602,151.6698,151.593,151.6026,5690.0
2019-04-01 15:35:00,158.07,158.12,158.05,158.12,8541.0,151.6122,151.6602,151.593,151.6602,8541.0
2019-04-01 15:40:00,158.11,158.15,158.08,158.13,6484.0,151.6506,151.689,151.6218,151.6698,6484.0
2019-04-01 15:45:00,158.12,158.12,158.06,158.11,5862.0,151.6602,151.6602,151.6026,151.6506,5862.0
2019-04-01 15:50:00,158.1,158.22,158.1,158.22,21030.0,151.641,151.7561,151.641,151.7561,21030.0
2019-04-01 15:55:00,158.21,158.33,158.15,158.15,24520.0,151.7465,151.8616,151.689,151.689,24520.0
2019-04-02 09:30:00,158.35,158.35,158.1,158.11,31152.0,151.8808,151.8808,151.641,151.6506,31152.0
2019-04-02 09:35:00,158.19,158.29,158.12,158.21,4028.0,151.7273,151.8232,151.6602,151.7465,4028.0
2019-04-02 09:40:00,158.18,158.26,158.12,158.12,3265.0,151.7177,151.7945,151.6602,151.6602,3265.0
2019-04-02 09:45:00,158.16,158.21,158.07,158.17,5684.0,151.6986,151.7465,151.6122,151.7081,5684.0
2019-04-02 09:50:00,158.18,158.29,158.15,158.16,2963.0,151.7177,151.8232,151.689,151.6986,2963.0
2019-04-02 09:55:00,158.12,158.13,157.99,158.13,12048.0,151.6602,151.6698,151.5355,151.6698,12048.0
2019-04-02 10:00:00,158.12,158.12,157.95,157.96,12953.0,151.6602,151.6602,151.4971,151.5067,12953.0
2019-04-02 10:05:00,158.07,158.21,158.07,158.21,6193.0,151.6122,151.7465,151.6122,151.7465,6193.0
2019-04-02 10:10:00,158.2,158.29,158.19,158.29,881.0,151.7369,151.8232,151.7273,151.8232,881.0
2019-04-02 10:15:00,158.3,158.38,158.28,158.37,6128.0,151.8328,151.9096,151.8136,151.9,6128.0
2019-04-02 10:20:00,158.31,158.34,158.3,158.31,3541.0,151.8424,151.8712,151.8328,151.8424,3541.0
2019-04-02 10:25:00,158.37,158.41,158.37,158.39,4063.0,151.9,151.9383,151.9,151.9192,4063.0
2019-04-02 10:30:00,158.43,158.47,158.39,158.42,4025.0,151.9575,151.9959,151.9192,151.9479,4025.0
2019-04-02 10:35:00,158.42,158.42,158.34,158.37,3671.0,151.9479,151.9479,151.8712,151.9,3671.0
2019-04-02 10:40:00,158.38,158.38,158.28,158.34,3098.0,151.9096,151.9096,151.8136,151.8712,3098.0
2019-04-02 10:45:00,158.34,158.4,158.34,158.37,1862.0,151.8712,151.9287,151.8712,151.9,1862.0
2019-04-02 10:50:00,158.39,158.48,158.38,158.43,3642.0,151.9192,152.0055,151.9096,151.9575,3642.0
2019-04-02 10:55:00,158.45,158.45,158.38,158.4,7075.0,151.9767,151.9767,151.9096,151.9287,7075.0
2019-04-02 11:00:00,158.38,158.4,158.14,158.15,12183.0,151.9096,151.9287,151.6794,151.689,12183.0
2019-04-02 11:05:00,158.15,158.22,158.07,158.08,6049.0,151.689,151.7561,151.6122,151.6218,6049.0
2019-04-02 11:10:00,158.09,158.09,157.99,158.02,18170.0,151.6314,151.6314,151.5355,151.5643,18170.0
2019-04-02 11:15:00,158.01,158.14,158.01,158.13,2557.0,151.5547,151.6794,151.5547,151.6698,2557.0
2019-04-02 11:20:00,158.13,158.26,158.13,158.21,12079.0,151.6698,151.7945,151.6698,151.7465,12079.0
2019-04-02 11:25:00,158.2,158.26,158.17,158.25,15397.0,151.7369,151.7945,151.7081,151.7849,15397.0
2019-04-02 11:30:00,158.27,158.28,158.21,158.21,4244.0,151.8041,151.8136,151.7465,151.7465,4244.0
2019-04-02 11:35:00,158.22,158.24,158.14,158.14,7488.0,151.7561,151.7753,151.6794,151.6794,7488.0
2019-04-02 11:40:00,158.17,158.2,158.14,158.16,11555.0,151.7081,151.7369,151.6794,151.6986,11555.0
2019-04-02 11:45:00,158.19,158.33,158.19,158.31,4666.0,151.7273,151.8616,151.7273,151.8424,4666.0
2019-04-02 11:50:00,158.31,158.39,158.31,158.36,3280.0,151.8424,151.9192,151.8424,151.8904,3280.0
2019-04-02 11:55:00,158.38,158.39,158.32,158.32,10278.0,151.9096,151.9192,151.852,151.852,10278.0
2019-04-02 12:00:00,158.31,158.4,158.31,158.39,10937.0,151.8424,151.9287,151.8424,151.9192,10937.0
2019-04-02 12:05:00,158.38,158.41,158.34,158.35,5200.0,151.9096,151.9383,151.8712,151.8808,5200.0
2019-04-02 12:10:00,158.34,158.38,158.31,158.32,13549.0,151.8712,151.9096,151.8424,151.852,13549.0
2019-04-02 12:15:00,158.34,158.34,158.28,158.31,6231.0,151.8712,151.8712,151.8136,151.8424,6231.0
2019-04-02 12:20:00,158.31,158.32,158.23,158.24,2823.0,151.8424,151.852,151.7657,151.7753,2823.0
2019-04-02 12:25:00,158.24,158.29,158.24,158.28,700.0,151.7753,151.8232,151.7753,151.8136,700.0
2019-04-02 12:30:00,158.27,158.36,158.26,158.32,7927.0,151.8041,151.8904,151.7945,151.852,7927.0
2019-04-02 12:35:00,158.33,158.35,158.29,158.35,10482.0,151.8616,151.8808,151.8232,151.8808,10482.0
2019-04-02 12:40:00,158.34,158.37,158.29,158.3,3638.0,151.8712,151.9,151.8232,151.8328,3638.0
2019-04-02 12:45:00,158.27,158.36,158.26,158.36,6000.0,151.8041,151.8904,151.7945,151.8904,6000.0
2019-04-02 12:50:00,158.38,158.38,158.31,158.36,5192.0,151.9096,151.9096,151.8424,151.8904,5192.0
2019-04-02 12:55:00,158.37,158.37,158.33,158.34,1816.0,151.9,151.9,151.8616,151.8712,1816.0
2019-04-02 13:00:00,158.34,158.38,158.31,158.38,45534.0,151.8712,151.9096,151.8424,151.9096,45534.0
2019-04-02 13:05:00,158.35,158.47,158.35,158.46,9522.0,151.8808,151.9959,151.8808,151.9863,9522.0
2019-04-02 13:10:00,158.44,158.45,158.37,158.42,6516.0,151.9671,151.9767,151.9,151.9479,6516.0
2019-04-02 13:15:00,158.43,158.46,158.42,158.42,2220.0,151.9575,151.9863,151.9479,151.9479,2220.0
2019-04-02 13:20:00,158.42,158.5,158.41,158.47,3628.0,151.9479,152.0247,151.9383,151.9959,3628.0
2019-04-02 13:25:00,158.46,158.47,158.44,158.47,2165.0,151.9863,151.9959,151.9671,151.9959,2165.0
2019-04-02 13:30:00,158.47,158.5,158.44,158.5,3947.0,151.9959,152.0247,151.9671,152.0247,3947.0
2019-04-02 13:35:00,158.51,158.54,158.48,158.53,3124.0,152.0343,152.063,152.0055,152.0534,3124.0
2019-04-02 13:40:00,158.55,158.55,158.52,158.52,1855.0,152.0726,152.0726,152.0438,152.0438,1855.0
2019-04-02 13:45:00,158.53,158.54,158.49,158.5,15828.0,152.0534,152.063,152.0151,152.0247,15828.0
2019-04-02 13:50:00,158.51,158.53,158.46,158.53,3547.0,152.0343,152.0534,151.9863,152.0534,3547.0
2019-04-02 13:55:00,158.53,158.53,158.48,158.49,8133.0,152.0534,152.0534,152.0055,152.0151,8133.0
2019-04-02 14:00:00,158.48,158.5,158.45,158.49,4227.0,152.0055,152.0247,151.9767,152.0151,4227.0
2019-04-02 14:05:00,158.5,158.5,158.45,158.47,11602.0,152.0247,152.0247,151.9767,151.9959,11602.0
2019-04-02 14:10:00,158.45,158.54,158.45,158.49,2687.0,151.9767,152.063,151.9767,152.0151,2687.0
2019-04-02 14:15:00,158.47,158.51,158.45,158.49,5908.0,151.9959,152.0343,151.9767,152.0151,5908.0
2019-04-02 14:20:00,158.51,158.54,158.51,158.52,8701.0,152.0343,152.063,152.0343,152.0438,8701.0
2019-04-02 14:25:00,158.57,158.58,158.55,158.56,6923.0,152.0918,152.1014,152.0726,152.0822,6923.0
2019-04-02 14:30:00,158.55,158.6,158.54,158.59,5873.0,152.0726,152.1206,152.063,152.111,5873.0
2019-04-02 14:35:00,158.59,158.61,158.57,158.6,4117.0,152.111,152.1302,152.0918,152.1206,4117.0
2019-04-02 14:40:00,158.61,158.63,158.59,158.61,13037.0,152.1302,152.1494,152.111,152.1302,13037.0
2019-04-02 14:45:00,158.63,158.65,158.59,158.59,5674.0,152.1494,152.1685,152.111,152.111,5674.0
2019-04-02 14:50:00,158.61,158.62,158.56,158.58,6206.0,152.1302,152.1398,152.0822,152.1014,6206.0
2019-04-02 14:55:00,158.6,158.67,158.6,158.66,5003.0,152.1206,152.1877,152.1206,152.1781,5003.0
2019-04-02 15:00:00,158.67,158.73,158.66,158.71,10574.0,152.1877,152.2453,152.1781,152.2261,10574.0
2019-04-02 15:05:00,158.69,158.72,158.67,158.71,31446.0,152.2069,152.2357,152.1877,152.2261,31446.0
2019-04-02 15:10:00,158.7,158.75,158.7,158.75,8164.0,152.2165,152.2644,152.2165,152.2644,8164.0
2019-04-02 15:15:00,158.73,158.76,158.72,158.73,7846.0,152.2453,152.274,152.2357,152.2453,7846.0
2019-04-02 15:20:00,158.73,158.77,158.71,158.74,21158.0,152.2453,152.2836,152.2261,152.2549,21158.0
2019-04-02 15:25:00,158.73,158.75,158.71,158.74,31442.0,152.2453,152.2644,152.2261,152.2549,31442.0
2019-04-02 15:30:00,158.73,158.82,158.71,158.79,44129.0,152.2453,152.3316,152.2261,152.3028,44129.0
2019-04-02 15:35:00,158.79,158.81,158.78,158.8,10024.0,152.3028,152.322,152.2932,152.3124,10024.0
2019-04-02 15:40:00,158.81,158.82,158.77,158.78,18115.0,152.322,152.3316,152.2836,152.2932,18115.0
2019-04-02 15:45:00,158.77,158.8,158.72,158.78,10345.0,152.2836,152.3124,152.2357,152.2932,10345.0
2019-04-02 15:50:00,158.79,158.84,158.78,158.82,31163.0,152.3028,152.3508,152.2932,152.3316,31163.0
2019-04-02 15:55:00,158.82,158.82,158.68,158.68,43630.0,152.3316,152.3316,152.1973,152.1973,43630.0
2019-04-03 09:30:00,159.48,159.53,159.2,159.28,31585.0,152.9646,153.0126,152.6961,152.7728,31585.0
2019-04-03 09:35:00,159.3,159.32,159.19,159.22,20322.0,152.792,152.8112,152.6865,152.7152,20322.0
2019-04-03 09:40:00,159.27,159.34,159.26,159.32,6381.0,152.7632,152.8303,152.7536,152.8112,6381.0
2019-04-03 09:45:00,159.39,159.47,159.36,159.43,8655.0,152.8783,152.955,152.8495,152.9167,8655.0
2019-04-03 09:50:00,159.43,159.45,159.26,159.38,9612.0,152.9167,152.9359,152.7536,152.8687,9612.0
2019-04-03 09:55:00,159.36,159.36,159.21,159.25,2560.0,152.8495,152.8495,152.7057,152.744,2560.0
2019-04-03 10:00:00,159.24,159.24,159.08,159.13,13326.0,152.7344,152.7344,152.581,152.6289,13326.0
2019-04-03 10:05:00,159.11,159.24,159.01,159.21,13912.0,152.6097,152.7344,152.5138,152.7057,13912.0
2019-04-03 10:10:00,159.29,159.33,159.23,159.33,3705.0,152.7824,152.8208,152.7248,152.8208,3705.0
2019-04-03 10:15:00,159.31,159.45,159.3,159.44,7651.0,152.8016,152.9359,152.792,152.9263,7651.0
2019-04-03 10:20:00,159.47,159.55,159.45,159.52,18582.0,152.955,153.0318,152.9359,153.003,18582.0
2019-04-03 10:25:00,159.52,159.52,159.45,159.52,4397.0,153.003,153.003,152.9359,153.003,4397.0
2019-04-03 10:30:00,159.5,159.64,159.47,159.62,3712.0,152.9838,153.1181,152.955,153.0989,3712.0
2019-04-03 10:35:00,159.62,159.67,159.56,159.67,9191.0,153.0989,153.1469,153.0414,153.1469,9191.0
2019-04-03 10:40:00,159.69,159.69,159.62,159.63,5092.0,153.166,153.166,153.0989,153.1085,5092.0
2019-04-03 10:45:00,159.65,159.68,159.59,159.59,2964.0,153.1277,153.1565,153.0701,153.0701,2964.0
2019-04-03 10:50:00,159.52,159.67,159.52,159.64,4012.0,153.003,153.1469,153.003,153.1181,4012.0
2019-04-03 10:55:00,159.65,159.74,159.65,159.7,2744.0,153.1277,153.214,153.1277,153.1756,2744.0
2019-04-03 11:00:00,159.74,159.98,159.74,159.96,8044.0,153.214,153.4442,153.214,153.425,8044.0
2019-04-03 11:05:00,160.0,160.02,159.92,159.94,12091.0,153.4634,153.4826,153.3866,153.4058,12091.0
2019-04-03 11:10:00,159.94,159.95,159.85,159.87,15075.0,153.4058,153.4154,153.3195,153.3387,15075.0
2019-04-03 11:15:00,159.87,159.93,159.84,159.93,6325.0,153.3387,153.3962,153.3099,153.3962,6325.0
2019-04-03 11:20:00,159.89,159.9,159.82,159.83,4095.0,153.3579,153.3675,153.2907,153.3003,4095.0
2019-04-03 11:25:00,159.86,159.9,159.82,159.87,2962.0,153.3291,153.3675,153.2907,153.3387,2962.0
2019-04-03 11:30:00,159.87,159.93,159.85,159.92,4528.0,153.3387,153.3962,153.3195,153.3866,4528.0
2019-04-03 11:35:00,159.95,159.96,159.91,159.94,4087.0,153.4154,153.425,153.3771,153.4058,4087.0
2019-04-03 11:40:00,159.94,159.94,159.87,159.88,2582.0,153.4058,153.4058,153.3387,153.3483,2582.0
2019-04-03 11:45:00,159.9,159.91,159.82,159.85,3859.0,153.3675,153.3771,153.2907,153.3195,3859.0
2019-04-03 11:50:00,159.85,160.02,159.85,160.0,2529.0,153.3195,153.4826,153.3195,153.4634,2529.0
2019-04-03 11:55:00,159.94,159.98,159.92,159.95,94410.0,153.4058,153.4442,153.3866,153.4154,94410.0
2019-04-03 12:00:00,159.93,160.0,159.92,160.0,4429.0,153.3962,153.4634,153.3866,153.4634,4429.0
2019-04-03 12:05:00,160.0,160.05,159.99,160.02,2789.0,153.4634,153.5113,153.4538,153.4826,2789.0
2019-04-03 12:10:00,160.01,160.02,159.97,159.97,2314.0,153.473,153.4826,153.4346,153.4346,2314.0
2019-04-03 12:15:00,159.98,160.0,159.95,159.97,2366.0,153.4442,153.4634,153.4154,153.4346,2366.0
2019-04-03 12:20:00,159.95,159.97,159.91,159.93,70151.0,153.4154,153.4346,153.3771,153.3962,70151.0
2019-04-03 12:25:00,159.92,159.97,159.91,159.93,3981.0,153.3866,153.4346,153.3771,153.3962,3981.0
2019-04-03 12:30:00,159.88,159.89,159.85,159.87,203351.0,153.3483,153.3579,153.3195,153.3387,203351.0
2019-04-03 12:35:00,159.86,159.86,159.77,159.85,4545.0,153.3291,153.3291,153.2428,153.3195,4545.0
2019-04-03 12:40:00,159.88,159.88,159.84,159.84,4928.0,153.3483,153.3483,153.3099,153.3099,4928.0
2019-04-03 12:45:00,159.8,159.84,159.77,159.84,1843.0,153.2716,153.3099,153.2428,153.3099,1843.0
2019-04-03 12:50:00,159.83,159.84,159.77,159.78,5939.0,153.3003,153.3099,153.2428,153.2524,5939.0
2019-04-03 12:55:00,159.76,159.8,159.74,159.79,3984.0,153.2332,153.2716,153.214,153.262,3984.0
2019-04-03 13:00:00,159.78,159.87,159.78,159.84,3816.0,153.2524,153.3387,153.2524,153.3099,3816.0
2019-04-03 13:05:00,159.84,159.86,159.81,159.81,2310.0,153.3099,153.3291,153.2811,153.2811,2310.0
2019-04-03 13:10:00,159.84,159.86,159.78,159.78,3651.0,153.3099,153.3291,153.2524,153.2524,3651.0
2019-04-03 13:15:00,159.77,159.77,159.66,159.69,2934.0,153.2428,153.2428,153.1373,153.166,2934.0
2019-04-03 13:20:00,159.68,159.73,159.61,159.7,2959.0,153.1565,153.2044,153.0893,153.1756,2959.0
2019-04-03 13:25:00,159.72,159.75,159.7,159.72,2423.0,153.1948,153.2236,153.1756,153.1948,2423.0
2019-04-03 13:30:00,159.72,159.73,159.67,159.69,5472.0,153.1948,153.2044,153.1469,153.166,5472.0
2019-04-03 13:35:00,159.67,159.7,159.63,159.63,8806.0,153.1469,153.1756,153.1085,153.1085,8806.0
2019-04-03 13:40:00,159.59,159.59,159.46,159.53,11900.0,153.0701,153.0701,152.9454,153.0126,11900.0
2019-04-03 13:45:00,159.52,159.56,159.48,159.5,4877.0,153.003,153.0414,152.9646,152.9838,4877.0
2019-04-03 13:50:00,159.42,159.42,159.24,159.25,8345.0,152.9071,152.9071,152.7344,152.744,8345.0
2019-04-03 13:55:00,159.28,159.31,159.17,159.18,6363.0,152.7728,152.8016,152.6673,152.6769,6363.0
2019-04-03 14:00:00,159.17,159.17,159.04,159.11,6728.0,152.6673,152.6673,152.5426,152.6097,6728.0
2019-04-03 14:05:00,159.15,159.24,159.13,159.2,3443.0,152.6481,152.7344,152.6289,152.6961,3443.0
2019-04-03 14:10:00,159.2,159.27,159.16,159.19,11826.0,152.6961,152.7632,152.6577,152.6865,11826.0
2019-04-03 14:15:00,159.2,159.23,159.18,159.2,4398.0,152.6961,152.7248,152.6769,152.6961,4398.0
2019-04-03 14:20:00,159.22,159.33,159.22,159.32,4790.0,152.7152,152.8208,152.7152,152.8112,4790.0
2019-04-03 14:25:00,159.35,159.37,159.32,159.35,7708.0,152.8399,152.8591,152.8112,152.8399,7708.0
2019-04-03 14:30:00,159.32,159.34,159.27,159.28,29397.0,152.8112,152.8303,152.7632,152.7728,29397.0
2019-04-03 14:35:00,159.28,159.28,159.11,159.14,22563.0,152.7728,152.7728,152.6097,152.6385,22563.0
2019-04-03 14:40:00,159.12,159.14,159.07,159.1,14231.0,152.6193,152.6385,152.5714,152.6001,14231.0
2019-04-03 14:45:00,159.14,159.14,159.1,159.13,3712.0,152.6385,152.6385,152.6001,152.6289,3712.0
2019-04-03 14:50:00,159.13,159.24,159.11,159.23,11135.0,152.6289,152.7344,152.6097,152.7248,11135.0
2019-04-03 14:55:00,159.22,159.23,159.14,159.19,20594.0,152.7152,152.7248,152.6385,152.6865,20594.0
2019-04-03 15:00:00,159.16,159.25,159.13,159.21,1808.0,152.6577,152.744,152.6289,152.7057,1808.0
2019-04-03 15:05:00,159.24,159.24,159.09,159.09,7068.0,152.7344,152.7344,152.5906,152.5906,7068.0
2019-04-03 15:10:00,159.05,159.06,158.91,158.97,11929.0,152.5522,152.5618,152.4179,152.4755,11929.0
2019-04-03 15:15:00,158.97,158.97,158.85,158.87,29811.0,152.4755,152.4755,152.3604,152.3795,29811.0
2019-04-03 15:20:00,158.86,158.88,158.81,158.86,7320.0,152.37,152.3891,152.322,152.37,7320.0
2019-04-03 15:25:00,158.93,159.08,158.92,159.08,2591.0,152.4371,152.581,152.4275,152.581,2591.0
2019-04-03 15:30:00,159.07,159.1,158.99,159.09,9562.0,152.5714,152.6001,152.4946,152.5906,9562.0
2019-04-03 15:35:00,159.11,159.19,159.09,159.14,10565.0,152.6097,152.6865,152.5906,152.6385,10565.0
2019-04-03 15:40:00,159.16,159.2,159.13,159.18,9367.0,152.6577,152.6961,152.6289,152.6769,9367.0
2019-04-03 15:45:00,159.21,159.21,159.12,159.16,7039.0,152.7057,152.7057,152.6193,152.6577,7039.0
2019-04-03 15:50:00,159.2,159.27,159.15,159.2,16354.0,152.6961,152.7632,152.6481,152.6961,16354.0
2019-04-03 15:55:00,159.21,159.36,159.21,159.26,19132.0,152.7057,152.8495,152.7057,152.7536,19132.0
2019-04-04 09:30:00,159.41,159.46,159.31,159.38,18907.0,152.8975,152.9454,152.8016,152.8687,18907.0
2019-04-04 09:35:00,159.34,159.56,159.33,159.54,9187.0,152.8303,153.0414,152.8208,153.0222,9187.0
2019-04-04 09:40:00,159.52,159.59,159.49,159.49,9867.0,153.003,153.0701,152.9742,152.9742,9867.0
2019-04-04 09:45:00,159.52,159.7,159.52,159.57,16716.0,153.003,153.1756,153.003,153.0509,16716.0
2019-04-04 09:50:00,159.58,159.65,159.54,159.55,11291.0,153.0605,153.1277,153.0222,153.0318,11291.0
2019-04-04 09:55:00,159.65,159.65,159.58,159.61,2638.0,153.1277,153.1277,153.0605,153.0893,2638.0
2019-04-04 10:00:00,159.61,159.67,159.59,159.59,5763.0,153.0893,153.1469,153.0701,153.0701,5763.0
2019-04-04 10:05:00,159.64,159.64,159.46,159.49,13133.0,153.1181,153.1181,152.9454,152.9742,13133.0
2019-04-04 10:10:00,159.45,159.53,159.45,159.48,4544.0,152.9359,153.0126,152.9359,152.9646,4544.0
2019-04-04 10:15:00,159.47,159.49,159.27,159.29,5737.0,152.955,152.9742,152.7632,152.7824,5737.0
2019-04-04 10:20:00,159.3,159.3,159.08,159.08,3165.0,152.792,152.792,152.581,152.581,3165.0
2019-04-04 10:25:00,159.1,159.16,158.98,159.0,5612.0,152.6001,152.6577,152.4851,152.5042,5612.0
2019-04-04 10:30:00,158.95,158.95,158.75,158.75,6204.0,152.4563,152.4563,152.2644,152.2644,6204.0
2019-04-04 10:35:00,158.75,158.98,158.71,158.9,3670.0,152.2644,152.4851,152.2261,152.4083,3670.0
2019-04-04 10:40:00,158.96,159.07,158.94,159.06,6304.0,152.4659,152.5714,152.4467,152.5618,6304.0
2019-04-04 10:45:00,159.13,159.28,159.07,159.27,3578.0,152.6289,152.7728,152.5714,152.7632,3578.0
2019-04-04 10:50:00,159.25,159.33,159.25,159.3,1522.0,152.744,152.8208,152.744,152.792,1522.0
2019-04-04 10:55:00,159.32,159.34,159.21,159.21,6600.0,152.8112,152.8303,152.7057,152.7057,6600.0
2019-04-04 11:00:00,159.16,159.16,159.0,159.05,6184.0,152.6577,152.6577,152.5042,152.5522,6184.0
2019-04-04 11:05:00,159.08,159.23,159.02,159.15,6102.0,152.581,152.7248,152.5234,152.6481,6102.0
2019-04-04 11:10:00,159.12,159.13,159.0,159.0,2678.0,152.6193,152.6289,152.5042,152.5042,2678.0
2019-04-04 11:15:00,158.91,158.92,158.78,158.78,8208.0,152.4179,152.4275,152.2932,152.2932,8208.0
2019-04-04 11:20:00,158.79,158.89,158.67,158.89,9616.0,152.3028,152.3987,152.1877,152.3987,9616.0
2019-04-04 11:25:00,158.9,158.97,158.87,158.91,2824.0,152.4083,152.4755,152.3795,152.4179,2824.0
2019-04-04 11:30:00,158.96,158.97,158.85,158.87,4836.0,152.4659,152.4755,152.3604,152.3795,4836.0
2019-04-04 11:35:00,158.87,159.1,158.87,159.1,4141.0,152.3795,152.6001,152.3795,152.6001,4141.0
2019-04-04 11:40:00,159.03,159.06,159.0,159.0,4257.0,152.533,152.5618,152.5042,152.5042,4257.0
2019-04-04 11:45:00,159.06,159.1,159.02,159.02,13396.0,152.5618,152.6001,152.5234,152.5234,13396.0
2019-04-04 11:50:00,158.93,158.94,158.76,158.77,6398.0,152.4371,152.4467,152.274,152.2836,6398.0
2019-04-04 11:55:00,158.78,158.9,158.77,158.81,5041.0,152.2932,152.4083,152.2836,152.322,5041.0
2019-04-04 12:00:00,158.82,158.87,158.77,158.84,5987.0,152.3316,152.3795,152.2836,152.3508,5987.0
2019-04-04 12:05:00,158.84,158.97,158.83,158.83,68344.0,152.3508,152.4755,152.3412,152.3412,68344.0
2019-04-04 12:10:00,158.84,158.92,158.8,158.86,4720.0,152.3508,152.4275,152.3124,152.37,4720.0
2019-04-04 12:15:00,158.81,158.81,158.56,158.62,17593.0,152.322,152.322,152.0822,152.1398,17593.0
2019-04-04 12:20:00,158.63,158.75,158.63,158.66,8995.0,152.1494,152.2644,152.1494,152.1781,8995.0
2019-04-04 12:25:00,158.72,158.74,158.65,158.68,9792.0,152.2357,152.2549,152.1685,152.1973,9792.0
2019-04-04 12:30:00,158.6,158.68,158.49,158.53,12926.0,152.1206,152.1973,152.0151,152.0534,12926.0
2019-04-04 12:35:00,158.56,158.65,158.52,158.55,5826.0,152.0822,152.1685,152.0438,152.0726,5826.0
2019-04-04 12:40:00,158.51,158.6,158.4,158.45,3748.0,152.0343,152.1206,151.9287,151.9767,3748.0
2019-04-04 12:45:00,158.4,158.52,158.35,158.52,7448.0,151.9287,152.0438,151.8808,152.0438,7448.0
2019-04-04 12:50:00,158.53,158.64,158.52,158.63,6318.0,152.0534,152.1589,152.0438,152.1494,6318.0
2019-04-04 12:55:00,158.67,158.7,158.64,158.65,6941.0,152.1877,152.2165,152.1589,152.1685,6941.0
2019-04-04 13:00:00,158.67,158.68,158.62,158.62,3498.0,152.1877,152.1973,152.1398,152.1398,3498.0
2019-04-04 13:05:00,158.68,158.81,158.68,158.76,4280.0,152.1973,152.322,152.1973,152.274,4280.0
2019-04-04 13:10:00,158.79,158.84,158.76,158.8,5825.0,152.3028,152.3508,152.274,152.3124,5825.0
2019-04-04 13:15:00,158.83,158.85,158.77,158.85,5415.0,152.3412,152.3604,152.2836,152.3604,5415.0
2019-04-04 13:20:00,158.86,158.89,158.83,158.85,5030.0,152.37,152.3987,152.3412,152.3604,5030.0
2019-04-04 13:25:00,158.84,158.84,158.79,158.82,6254.0,152.3508,152.3508,152.3028,152.3316,6254.0
2019-04-04 13:30:00,158.77,158.85,158.77,158.8,3064.0,152.2836,152.3604,152.2836,152.3124,3064.0
2019-04-04 13:35:00,158.82,158.83,158.76,158.77,3282.0,152.3316,152.3412,152.274,152.2836,3282.0
2019-04-04 13:40:00,158.78,158.8,158.72,158.76,6000.0,152.2932,152.3124,152.2357,152.274,6000.0
2019-04-04 13:45:00,158.74,158.8,158.74,158.75,9044.0,152.2549,152.3124,152.2549,152.2644,9044.0
2019-04-04 13:50:00,158.75,158.84,158.75,158.84,13790.0,152.2644,152.3508,152.2644,152.3508,13790.0
2019-04-04 13:55:00,158.81,158.83,158.77,158.78,3244.0,152.322,152.3412,152.2836,152.2932,3244.0
2019-04-04 14:00:00,158.8,158.8,158.74,158.78,4120.0,152.3124,152.3124,152.2549,152.2932,4120.0
2019-04-04 14:05:00,158.79,158.84,158.77,158.8,5790.0,152.3028,152.3508,152.2836,152.3124,5790.0
2019-04-04 14:10:00,158.81,158.97,158.8,158.97,14968.0,152.322,152.4755,152.3124,152.4755,14968.0
2019-04-04 14:15:00,158.96,159.02,158.91,158.98,5417.0,152.4659,152.5234,152.4179,152.4851,5417.0
2019-04-04 14:20:00,159.0,159.07,159.0,159.06,1655.0,152.5042,152.5714,152.5042,152.5618,1655.0
2019-04-04 14:25:00,159.07,159.07,159.01,159.03,3199.0,152.5714,152.5714,152.5138,152.533,3199.0
2019-04-04 14:30:00,159.01,159.06,159.01,159.04,12444.0,152.5138,152.5618,152.5138,152.5426,12444.0
2019-04-04 14:35:00,159.06,159.08,159.01,159.08,5065.0,152.5618,152.581,152.5138,152.581,5065.0
2019-04-04 14:40:00,159.09,159.14,159.07,159.13,9799.0,152.5906,152.6385,152.5714,152.6289,9799.0
2019-04-04 14:45:00,159.14,159.18,159.08,159.16,7316.0,152.6385,152.6769,152.581,152.6577,7316.0
2019-04-04 14:50:00,159.18,159.23,159.18,159.22,9554.0,152.6769,152.7248,152.6769,152.7152,9554.0
2019-04-04 14:55:00,159.21,159.25,159.2,159.24,16385.0,152.7057,152.744,152.6961,152.7344,16385.0
2019-04-04 15:00:00,159.21,159.21,159.14,159.16,6577.0,152.7057,152.7057,152.6385,152.6577,6577.0
2019-04-04 15:05:00,159.15,159.2,159.06,159.07,12550.0,152.6481,152.6961,152.5618,152.5714,12550.0
2019-04-04 15:10:00,159.08,159.18,159.06,159.14,5941.0,152.581,152.6769,152.5618,152.6385,5941.0
2019-04-04 15:15:00,159.16,159.17,159.12,159.15,8526.0,152.6577,152.6673,152.6193,152.6481,8526.0
2019-04-04 15:20:00,159.18,159.18,159.04,159.05,15364.0,152.6769,152.6769,152.5426,152.5522,15364.0
2019-04-04 15:25:00,159.06,159.08,159.01,159.03,14907.0,152.5618,152.581,152.5138,152.533,14907.0
2019-04-04 15:30:00,159.05,159.15,159.05,159.1,13632.0,152.5522,152.6481,152.5522,152.6001,13632.0
2019-04-04 15:35:00,159.12,159.21,159.1,159.18,47304.0,152.6193,152.7057,152.6001,152.6769,47304.0
2019-04-04 15:40:00,159.18,159.2,159.06,159.09,54377.0,152.6769,152.6961,152.5618,152.5906,54377.0
2019-04-04 15:45:00,159.1,159.1,159.04,159.1,12136.0,152.6001,152.6001,152.5426,152.6001,12136.0
2019-04-04 15:50:00,159.12,159.28,159.11,159.26,18451.0,152.6193,152.7728,152.6097,152.7536,18451.0
2019-04-04 15:55:00,159.26,159.33,159.22,159.27,85337.0,152.7536,152.8208,152.7152,152.7632,85337.0
2019-04-05 09:30:00,159.73,159.8,159.65,159.73,20198.0,153.2044,153.2716,153.1277,153.2044,20198.0
2019-04-05 09:35:00,159.68,159.87,159.68,159.75,42666.0,153.1565,153.3387,153.1565,153.2236,42666.0
2019-04-05 09:40:00,159.73,159.81,159.65,159.79,3153.0,153.2044,153.2811,153.1277,153.262,3153.0
2019-04-05 09:45:00,159.83,159.98,159.81,159.84,11896.0,153.3003,153.4442,153.2811,153.3099,11896.0
2019-04-05 09:50:00,159.82,159.9,159.63,159.86,10352.0,153.2907,153.3675,153.1085,153.3291,10352.0
2019-04-05 09:55:00,159.94,159.95,159.84,159.87,9716.0,153.4058,153.4154,153.3099,153.3387,9716.0
2019-04-05 10:00:00,159.96,160.05,159.94,160.05,6964.0,153.425,153.5113,153.4058,153.5113,6964.0
2019-04-05 10:05:00,160.03,160.1,160.02,160.03,2767.0,153.4922,153.5593,153.4826,153.4922,2767.0
2019-04-05 10:10:00,160.09,160.12,159.99,160.11,8702.0,153.5497,153.5785,153.4538,153.5689,8702.0
2019-04-05 10:15:00,160.11,160.13,160.02,160.02,8043.0,153.5689,153.5881,153.4826,153.4826,8043.0
2019-04-05 10:20:00,160.02,160.08,160.02,160.08,5536.0,153.4826,153.5401,153.4826,153.5401,5536.0
2019-04-05 10:25:00,160.07,160.07,159.96,159.99,1820.0,153.5305,153.5305,153.425,153.4538,1820.0
2019-04-05 10:30:00,160.07,160.14,160.06,160.12,600.0,153.5305,153.5977,153.5209,153.5785,600.0
2019-04-05 10:35:00,160.07,160.09,159.98,160.03,6407.0,153.5305,153.5497,153.4442,153.4922,6407.0
2019-04-05 10:40:00,160.07,160.07,159.87,159.89,7822.0,153.5305,153.5305,153.3387,153.3579,7822.0
2019-04-05 10:45:00,159.89,159.96,159.89,159.95,1764.0,153.3579,153.425,153.3579,153.4154,1764.0
2019-04-05 10:50:00,159.91,160.09,159.91,160.09,3689.0,153.3771,153.5497,153.3771,153.5497,3689.0
2019-04-05 10:55:00,160.1,160.1,159.98,160.0,4745.0,153.5593,153.5593,153.4442,153.4634,4745.0
2019-04-05 11:00:00,160.03,160.07,159.94,160.01,2751.0,153.4922,153.5305,153.4058,153.473,2751.0
2019-04-05 11:05:00,160.03,160.08,159.98,159.99,2231.0,153.4922,153.5401,153.4442,153.4538,2231.0
2019-04-05 11:10:00,160.0,160.09,160.0,160.07,5556.0,153.4634,153.5497,153.4634,153.5305,5556.0
2019-04-05 11:15:00,160.06,160.12,159.97,159.97,1774.0,153.5209,153.5785,153.4346,153.4346,1774.0
2019-04-05 11:20:00,159.99,160.06,159.96,160.05,6112.0,153.4538,153.5209,153.425,153.5113,6112.0
2019-04-05 11:25:00,159.99,160.06,159.92,160.05,9002.0,153.4538,153.5209,153.3866,153.5113,9002.0
2019-04-05 11:30:00,160.0,160.04,159.91,159.96,11428.0,153.4634,153.5017,153.3771,153.425,11428.0
2019-04-05 11:35:00,159.97,159.98,159.92,159.98,3931.0,153.4346,153.4442,153.3866,153.4442,3931.0
2019-04-05 11:40:00,159.98,160.01,159.97,159.99,8440.0,153.4442,153.473,153.4346,153.4538,8440.0
2019-04-05 11:45:00,160.01,160.01,159.85,159.88,39054.0,153.473,153.473,153.3195,153.3483,39054.0
2019-04-05 11:50:00,159.88,159.98,159.82,159.96,10670.0,153.3483,153.4442,153.2907,153.425,10670.0
2019-04-05 11:55:00,159.97,159.98,159.9,159.91,7365.0,153.4346,153.4442,153.3675,153.3771,7365.0
2019-04-05 12:00:00,159.9,159.96,159.89,159.94,8885.0,153.3675,153.425,153.3579,153.4058,8885.0
2019-04-05 12:05:00,159.94,160.02,159.94,160.0,7620.0,153.4058,153.4826,153.4058,153.4634,7620.0
2019-04-05 12:10:00,160.0,160.04,159.99,160.0,5071.0,153.4634,153.5017,153.4538,153.4634,5071.0
2019-04-05 12:15:00,160.0,160.02,159.98,159.99,3337.0,153.4634,153.4826,153.4442,153.4538,3337.0
2019-04-05 12:20:00,160.0,160.03,159.95,160.0,6900.0,153.4634,153.4922,153.4154,153.4634,6900.0
2019-04-05 12:25:00,159.99,160.01,159.98,160.0,4834.0,153.4538,153.473,153.4442,153.4634,4834.0
2019-04-05 12:30:00,159.97,160.02,159.95,159.97,8648.0,153.4346,153.4826,153.4154,153.4346,8648.0
2019-04-05 12:35:00,159.91,159.91,159.82,159.86,4728.0,153.3771,153.3771,153.2907,153.3291,4728.0
2019-04-05 12:40:00,159.8,159.9,159.79,159.89,12412.0,153.2716,153.3675,153.262,153.3579,12412.0
2019-04-05 12:45:00,159.89,159.9,159.86,159.89,7914.0,153.3579,153.3675,153.3291,153.3579,7914.0
2019-04-05 12:50:00,159.91,159.93,159.86,159.86,2274.0,153.3771,153.3962,153.3291,153.3291,2274.0
2019-04-05 12:55:00,159.87,159.89,159.84,159.88,4123.0,153.3387,153.3579,153.3099,153.3483,4123.0
2019-04-05 13:00:00,159.9,159.94,159.9,159.91,2024.0,153.3675,153.4058,153.3675,153.3771,2024.0
2019-04-05 13:05:00,159.9,159.93,159.87,159.92,4617.0,153.3675,153.3962,153.3387,153.3866,4617.0
2019-04-05 13:10:00,159.93,159.94,159.89,159.94,9569.0,153.3962,153.4058,153.3579,153.4058,9569.0
2019-04-05 13:15:00,159.94,159.96,159.92,159.94,4204.0,153.4058,153.425,153.3866,153.4058,4204.0
2019-04-05 13:20:00,159.91,159.95,159.91,159.95,3476.0,153.3771,153.4154,153.3771,153.4154,3476.0
2019-04-05 13:25:00,159.93,159.98,159.91,159.92,11834.0,153.3962,153.4442,153.3771,153.3866,11834.0
2019-04-05 13:30:00,159.92,159.92,159.88,159.9,2707.0,153.3866,153.3866,153.3483,153.3675,2707.0
2019-04-05 13:35:00,159.91,159.93,159.87,159.91,1729.0,153.3771,153.3962,153.3387,153.3771,1729.0
2019-04-05 13:40:00,159.9,159.95,159.9,159.93,3632.0,153.3675,153.4154,153.3675,153.3962,3632.0
2019-04-05 13:45:00,159.91,159.95,159.88,159.95,4469.0,153.3771,153.4154,153.3483,153.4154,4469.0
2019-04-05 13:50:00,159.95,159.97,159.93,159.97,2454.0,153.4154,153.4346,153.3962,153.4346,2454.0
2019-04-05 13:55:00,159.97,160.0,159.95,159.98,8223.0,153.4346,153.4634,153.4154,153.4442,8223.0
2019-04-05 14:00:00,159.96,159.97,159.93,159.96,3869.0,153.425,153.4346,153.3962,153.425,3869.0
2019-04-05 14:05:00,159.95,160.02,159.94,160.01,9067.0,153.4154,153.4826,153.4058,153.473,9067.0
2019-04-05 14:10:00,159.99,159.99,159.95,159.95,9011.0,153.4538,153.4538,153.4154,153.4154,9011.0
2019-04-05 14:15:00,159.92,159.98,159.89,159.9,28626.0,153.3866,153.4442,153.3579,153.3675,28626.0
2019-04-05 14:20:00,159.9,159.9,159.81,159.83,15120.0,153.3675,153.3675,153.2811,153.3003,15120.0
2019-04-05 14:25:00,159.83,159.85,159.8,159.84,17021.0,153.3003,153.3195,153.2716,153.3099,17021.0
2019-04-05 14:30:00,159.83,159.89,159.8,159.82,21095.0,153.3003,153.3579,153.2716,153.2907,21095.0
2019-04-05 14:35:00,159.83,159.88,159.81,159.87,17851.0,153.3003,153.3483,153.2811,153.3387,17851.0
2019-04-05 14:40:00,159.87,159.89,159.83,159.84,2469.0,153.3387,153.3579,153.3003,153.3099,2469.0
2019-04-05 14:45:00,159.85,159.87,159.83,159.86,10138.0,153.3195,153.3387,153.3003,153.3291,10138.0
2019-04-05 14:50:00,159.84,159.91,159.83,159.91,16143.0,153.3099,153.3771,153.3003,153.3771,16143.0
2019-04-05 14:55:00,159.91,159.94,159.89,159.9,6844.0,153.3771,153.4058,153.3579,153.3675,6844.0
2019-04-05 15:00:00,159.89,159.95,159.89,159.95,5481.0,153.3579,153.4154,153.3579,153.4154,5481.0
2019-04-05 15:05:00,159.95,159.96,159.86,159.88,9511.0,153.4154,153.425,153.3291,153.3483,9511.0
2019-04-05 15:10:00,159.87,159.88,159.82,159.86,57573.0,153.3387,153.3483,153.2907,153.3291,57573.0
2019-04-05 15:15:00,159.84,159.89,159.81,159.88,17001.0,153.3099,153.3579,153.2811,153.3483,17001.0
2019-04-05 15:20:00,159.93,159.99,159.92,159.99,11374.0,153.3962,153.4538,153.3866,153.4538,11374.0
2019-04-05 15:25:00,159.97,160.04,159.97,160.0,29266.0,153.4346,153.5017,153.4346,153.4634,29266.0
2019-04-05 15:30:00,160.01,160.09,160.01,160.08,22781.0,153.473,153.5497,153.473,153.5401,22781.0
2019-04-05 15:35:00,160.09,160.1,160.05,160.06,18641.0,153.5497,153.5593,153.5113,153.5209,18641.0
2019-04-05 15:40:00,160.06,160.07,160.01,160.05,13504.0,153.5209,153.5305,153.473,153.5113,13504.0
2019-04-05 15:45:00,160.03,160.03,159.98,160.01,18476.0,153.4922,153.4922,153.4442,153.473,18476.0
2019-04-05 15:50:00,160.0,160.0,159.9,159.91,24818.0,153.4634,153.4634,153.3675,153.3771,24818.0
2019-04-05 15:55:00,159.93,160.07,159.93,160.06,26669.0,153.3962,153.5305,153.3962,153.5209,26669.0
2019-04-08 09:30:00,159.76,159.84,159.54,159.54,38740.0,153.2332,153.3099,153.0222,153.0222,38740.0
2019-04-08 09:35:00,159.48,159.53,159.29,159.33,6662.0,152.9646,153.0126,152.7824,152.8208,6662.0
2019-04-08 09:40:00,159.34,159.41,159.13,159.22,2856.0,152.8303,152.8975,152.6289,152.7152,2856.0
2019-04-08 09:45:00,159.2,159.41,159.17,159.39,6052.0,152.6961,152.8975,152.6673,152.8783,6052.0
2019-04-08 09:50:00,159.38,159.38,159.25,159.25,2345.0,152.8687,152.8687,152.744,152.744,2345.0
2019-04-08 09:55:00,159.35,159.45,159.33,159.37,8864.0,152.8399,152.9359,152.8208,152.8591,8864.0
2019-04-08 10:00:00,159.39,159.39,159.25,159.31,3437.0,152.8783,152.8783,152.744,152.8016,3437.0
2019-04-08 10:05:00,159.32,159.47,159.32,159.46,9950.0,152.8112,152.955,152.8112,152.9454,9950.0
2019-04-08 10:10:00,159.4,159.48,159.4,159.47,1394.0,152.8879,152.9646,152.8879,152.955,1394.0
2019-04-08 10:15:00,159.48,159.55,159.43,159.55,7606.0,152.9646,153.0318,152.9167,153.0318,7606.0
2019-04-08 10:20:00,159.56,159.57,159.47,159.53,2718.0,153.0414,153.0509,152.955,153.0126,2718.0
2019-04-08 10:25:00,159.49,159.51,159.4,159.44,1943.0,152.9742,152.9934,152.8879,152.9263,1943.0
2019-04-08 10:30:00,159.44,159.67,159.4,159.67,11180.0,152.9263,153.1469,152.8879,153.1469,11180.0
2019-04-08 10:35:00,159.64,159.72,159.62,159.62,4432.0,153.1181,153.1948,153.0989,153.0989,4432.0
2019-04-08 10:40:00,159.61,159.64,159.58,159.62,1746.0,153.0893,153.1181,153.0605,153.0989,1746.0
2019-04-08 10:45:00,159.58,159.67,159.56,159.63,3151.0,153.0605,153.1469,153.0414,153.1085,3151.0
2019-04-08 10:50:00,159.66,159.7,159.6,159.67,3762.0,153.1373,153.1756,153.0797,153.1469,3762.0
2019-04-08 10:55:00,159.64,159.65,159.57,159.61,3861.0,153.1181,153.1277,153.0509,153.0893,3861.0
2019-04-08 11:00:00,159.61,159.7,159.6,159.7,4796.0,153.0893,153.1756,153.0797,153.1756,4796.0
2019-04-08 11:05:00,159.7,159.75,159.7,159.72,4127.0,153.1756,153.2236,153.1756,153.1948,4127.0
2019-04-08 11:10:00,159.67,159.7,159.63,159.63,1740.0,153.1469,153.1756,153.1085,153.1085,1740.0
2019-04-08 11:15:00,159.72,159.73,159.67,159.68,1916.0,153.1948,153.2044,153.1469,153.1565,1916.0
2019-04-08 11:20:00,159.69,159.69,159.6,159.67,6317.0,153.166,153.166,153.0797,153.1469,6317.0
2019-04-08 11:25:00,159.7,159.74,159.67,159.73,2260.0,153.1756,153.214,153.1469,153.2044,2260.0
2019-04-08 11:30:00,159.72,159.87,159.72,159.84,5339.0,153.1948,153.3387,153.1948,153.3099,5339.0
2019-04-08 11:35:00,159.84,159.85,159.77,159.79,2849.0,153.3099,153.3195,153.2428,153.262,2849.0
2019-04-08 11:40:00,159.79,159.85,159.77,159.78,4488.0,153.262,153.3195,153.2428,153.2524,4488.0
2019-04-08 11:45:00,159.76,159.76,159.69,159.75,1072.0,153.2332,153.2332,153.166,153.2236,1072.0
2019-04-08 11:50:00,159.74,159.77,159.67,159.71,7029.0,153.214,153.2428,153.1469,153.1852,7029.0
2019-04-08 11:55:00,159.64,159.68,159.63,159.65,2568.0,153.1181,153.1565,153.1085,153.1277,2568.0
2019-04-08 12:00:00,159.69,159.7,159.5,159.53,6285.0,153.166,153.1756,152.9838,153.0126,6285.0
2019-04-08 12:05:00,159.54,159.59,159.53,159.55,3763.0,153.0222,153.0701,153.0126,153.0318,3763.0
2019-04-08 12:10:00,159.58,159.62,159.57,159.59,3713.0,153.0605,153.0989,153.0509,153.0701,3713.0
2019-04-08 12:15:00,159.59,159.62,159.59,159.62,1534.0,153.0701,153.0989,153.0701,153.0989,1534.0
2019-04-08 12:20:00,159.6,159.61,159.55,159.6,3820.0,153.0797,153.0893,153.0318,153.0797,3820.0
2019-04-08 12:25:00,159.61,159.64,159.59,159.64,1431.0,153.0893,153.1181,153.0701,153.1181,1431.0
2019-04-08 12:30:00,159.63,159.65,159.57,159.62,3517.0,153.1085,153.1277,153.0509,153.0989,3517.0
2019-04-08 12:35:00,159.65,159.72,159.65,159.7,733.0,153.1277,153.1948,153.1277,153.1756,733.0
2019-04-08 12:40:00,159.73,159.73,159.66,159.7,2867.0,153.2044,153.2044,153.1373,153.1756,2867.0
2019-04-08 12:45:00,159.7,159.7,159.66,159.68,1898.0,153.1756,153.1756,153.1373,153.1565,1898.0
2019-04-08 12:50:00,159.71,159.74,159.7,159.71,1651.0,153.1852,153.214,153.1756,153.1852,1651.0
2019-04-08 12:55:00,159.74,159.77,159.73,159.76,854.0,153.214,153.2428,153.2044,153.2332,854.0
2019-04-08 13:00:00,159.74,159.79,159.74,159.75,5686.0,153.214,153.262,153.214,153.2236,5686.0
2019-04-08 13:05:00,159.74,159.81,159.73,159.79,4680.0,153.214,153.2811,153.2044,153.262,4680.0
2019-04-08 13:10:00,159.79,159.81,159.77,159.81,2231.0,153.262,153.2811,153.2428,153.2811,2231.0
2019-04-08 13:15:00,159.8,159.88,159.78,159.86,2310.0,153.2716,153.3483,153.2524,153.3291,2310.0
2019-04-08 13:20:00,159.86,159.87,159.85,159.87,1728.0,153.3291,153.3387,153.3195,153.3387,1728.0
2019-04-08 13:25:00,159.88,159.89,159.84,159.89,3419.0,153.3483,153.3579,153.3099,153.3579,3419.0
2019-04-08 13:30:00,159.87,159.97,159.87,159.97,2982.0,153.3387,153.4346,153.3387,153.4346,2982.0
2019-04-08 13:35:00,159.98,159.98,159.95,159.96,3874.0,153.4442,153.4442,153.4154,153.425,3874.0
2019-04-08 13:40:00,159.95,159.96,159.9,159.9,3117.0,153.4154,153.425,153.3675,153.3675,3117.0
2019-04-08 13:45:00,159.88,159.91,159.87,159.9,7077.0,153.3483,153.3771,153.3387,153.3675,7077.0
2019-04-08 13:50:00,159.9,159.99,159.88,159.96,4689.0,153.3675,153.4538,153.3483,153.425,4689.0
2019-04-08 13:55:00,159.95,160.01,159.94,160.01,2316.0,153.4154,153.473,153.4058,153.473,2316.0
2019-04-08 14:00:00,160.03,160.03,159.96,160.0,4163.0,153.4922,153.4922,153.425,153.4634,4163.0
2019-04-08 14:05:00,160.0,160.09,160.0,160.07,10452.0,153.4634,153.5497,153.4634,153.5305,10452.0
2019-04-08 14:10:00,160.06,160.08,160.03,160.04,2375.0,153.5209,153.5401,153.4922,153.5017,2375.0
2019-04-08 14:15:00,160.05,160.08,160.0,160.0,3963.0,153.5113,153.5401,153.4634,153.4634,3963.0
2019-04-08 14:20:00,159.99,159.99,159.97,159.98,1486.0,153.4538,153.4538,153.4346,153.4442,1486.0
2019-04-08 14:25:00,159.94,160.0,159.94,159.99,16649.0,153.4058,153.4634,153.4058,153.4538,16649.0
2019-04-08 14:30:00,160.01,160.01,159.98,159.98,4435.0,153.473,153.473,153.4442,153.4442,4435.0
2019-04-08 14:35:00,159.97,160.04,159.97,160.02,5539.0,153.4346,153.5017,153.4346,153.4826,5539.0
2019-04-08 14:40:00,160.0,160.05,160.0,160.03,3953.0,153.4634,153.5113,153.4634,153.4922,3953.0
2019-04-08 14:45:00,160.03,160.04,159.96,159.96,2685.0,153.4922,153.5017,153.425,153.425,2685.0
2019-04-08 14:50:00,159.98,160.03,159.98,160.02,4208.0,153.4442,153.4922,153.4442,153.4826,4208.0
2019-04-08 14:55:00,160.02,160.08,160.01,160.08,5986.0,153.4826,153.5401,153.473,153.5401,5986.0
2019-04-08 15:00:00,160.09,160.09,160.06,160.06,2814.0,153.5497,153.5497,153.5209,153.5209,2814.0
2019-04-08 15:05:00,160.09,160.12,160.06,160.07,8006.0,153.5497,153.5785,153.5209,153.5305,8006.0
2019-04-08 15:10:00,160.07,160.08,160.04,160.04,2083.0,153.5305,153.5401,153.5017,153.5017,2083.0
2019-04-08 15:15:00,160.07,160.1,160.06,160.1,19964.0,153.5305,153.5593,153.5209,153.5593,19964.0
2019-04-08 15:20:00,160.11,160.11,160.08,160.09,2370.0,153.5689,153.5689,153.5401,153.5497,2370.0
2019-04-08 15:25:00,160.09,160.11,160.07,160.1,7787.0,153.5497,153.5689,153.5305,153.5593,7787.0
2019-04-08 15:30:00,160.08,160.13,160.02,160.13,15905.0,153.5401,153.5881,153.4826,153.5881,15905.0
2019-04-08 15:35:00,160.13,160.13,160.09,160.12,6196.0,153.5881,153.5881,153.5497,153.5785,6196.0
2019-04-08 15:40:00,160.11,160.15,160.11,160.15,5359.0,153.5689,153.6073,153.5689,153.6073,5359.0
2019-04-08 15:45:00,160.14,160.18,160.13,160.18,2912.0,153.5977,153.636,153.5881,153.636,2912.0
2019-04-08 15:50:00,160.17,160.23,160.17,160.23,9131.0,153.6264,153.684,153.6264,153.684,9131.0
2019-04-08 15:55:00,160.24,160.27,160.16,160.22,8820.0,153.6936,153.7224,153.6168,153.6744,8820.0
2019-04-09 09:30:00,159.62,159.69,159.54,159.59,16147.0,153.0989,153.166,153.0222,153.0701,16147.0
2019-04-09 09:35:00,159.45,159.75,159.43,159.73,6798.0,152.9359,153.2236,152.9167,153.2044,6798.0
2019-04-09 09:40:00,159.69,159.85,159.69,159.8,4002.0,153.166,153.3195,153.166,153.2716,4002.0
2019-04-09 09:45:00,159.78,159.82,159.63,159.63,4771.0,153.2524,153.2907,153.1085,153.1085,4771.0
2019-04-09 09:50:00,159.61,159.76,159.6,159.75,2028.0,153.0893,153.2332,153.0797,153.2236,2028.0
2019-04-09 09:55:00,159.75,159.82,159.73,159.8,3004.0,153.2236,153.2907,153.2044,153.2716,3004.0
2019-04-09 10:00:00,159.8,159.8,159.65,159.71,1758.0,153.2716,153.2716,153.1277,153.1852,1758.0
2019-04-09 10:05:00,159.78,159.96,159.78,159.92,5557.0,153.2524,153.425,153.2524,153.3866,5557.0
2019-04-09 10:10:00,159.85,159.89,159.79,159.83,3166.0,153.3195,153.3579,153.262,153.3003,3166.0
2019-04-09 10:15:00,159.8,159.85,159.77,159.82,5125.0,153.2716,153.3195,153.2428,153.2907,5125.0
2019-04-09 10:20:00,159.83,159.9,159.82,159.89,804.0,153.3003,153.3675,153.2907,153.3579,804.0
2019-04-09 10:25:00,159.92,159.97,159.91,159.95,2065.0,153.3866,153.4346,153.3771,153.4154,2065.0
2019-04-09 10:30:00,160.01,160.02,159.86,159.96,4578.0,153.473,153.4826,153.3291,153.425,4578.0
2019-04-09 10:35:00,159.98,160.03,159.89,159.89,2021.0,153.4442,153.4922,153.3579,153.3579,2021.0
2019-04-09 10:40:00,159.92,159.97,159.78,159.8,7616.0,153.3866,153.4346,153.2524,153.2716,7616.0
2019-04-09 10:45:00,159.72,159.76,159.72,159.76,897.0,153.1948,153.2332,153.1948,153.2332,897.0
2019-04-09 10:50:00,159.69,159.74,159.63,159.74,34063.0,153.166,153.214,153.1085,153.214,34063.0
2019-04-09 10:55:00,159.8,159.83,159.77,159.83,1571.0,153.2716,153.3003,153.2428,153.3003,1571.0
2019-04-09 11:00:00,159.85,160.02,159.82,159.98,6336.0,153.3195,153.4826,153.2907,153.4442,6336.0
2019-04-09 11:05:00,159.96,160.0,159.93,159.94,2727.0,153.425,153.4634,153.3962,153.4058,2727.0
2019-04-09 11:10:00,159.92,159.98,159.92,159.98,1633.0,153.3866,153.4442,153.3866,153.4442,1633.0
2019-04-09 11:15:00,160.0,160.02,159.91,159.91,3528.0,153.4634,153.4826,153.3771,153.3771,3528.0
2019-04-09 11:20:00,159.91,159.91,159.77,159.77,1928.0,153.3771,153.3771,153.2428,153.2428,1928.0
2019-04-09 11:25:00,159.77,159.85,159.77,159.84,688.0,153.2428,153.3195,153.2428,153.3099,688.0
2019-04-09 11:30:00,159.89,159.92,159.74,159.74,1722.0,153.3579,153.3866,153.214,153.214,1722.0
2019-04-09 11:35:00,159.75,159.86,159.75,159.81,1930.0,153.2236,153.3291,153.2236,153.2811,1930.0
2019-04-09 11:40:00,159.8,159.85,159.76,159.85,3145.0,153.2716,153.3195,153.2332,153.3195,3145.0
2019-04-09 11:45:00,159.88,159.88,159.83,159.86,1601.0,153.3483,153.3483,153.3003,153.3291,1601.0
2019-04-09 11:50:00,159.9,159.92,159.86,159.87,3948.0,153.3675,153.3866,153.3291,153.3387,3948.0
2019-04-09 11:55:00,159.84,159.89,159.83,159.84,2120.0,153.3099,153.3579,153.3003,153.3099,2120.0
2019-04-09 12:00:00,159.84,159.92,159.78,159.88,3009.0,153.3099,153.3866,153.2524,153.3483,3009.0
2019-04-09 12:05:00,159.89,159.92,159.88,159.89,1306.0,153.3579,153.3866,153.3483,153.3579,1306.0
2019-04-09 12:10:00,159.89,160.05,159.89,160.02,4017.0,153.3579,153.5113,153.3579,153.4826,4017.0
2019-04-09 12:15:00,160.02,160.03,160.0,160.0,3328.0,153.4826,153.4922,153.4634,153.4634,3328.0
2019-04-09 12:20:00,160.02,160.06,159.99,160.0,3983.0,153.4826,153.5209,153.4538,153.4634,3983.0
2019-04-09 12:25:00,159.98,160.0,159.95,159.96,7600.0,153.4442,153.4634,153.4154,153.425,7600.0
2019-04-09 12:30:00,159.98,160.0,159.96,159.98,3732.0,153.4442,153.4634,153.425,153.4442,3732.0
2019-04-09 12:35:00,159.98,160.03,159.98,160.0,3988.0,153.4442,153.4922,153.4442,153.4634,3988.0
2019-04-09 12:40:00,159.98,160.02,159.98,159.99,1542.0,153.4442,153.4826,153.4442,153.4538,1542.0
2019-04-09 12:45:00,159.98,159.99,159.92,159.92,2019.0,153.4442,153.4538,153.3866,153.3866,2019.0
2019-04-09 12:50:00,159.92,159.92,159.9,159.92,2543.0,153.3866,153.3866,153.3675,153.3866,2543.0
2019-04-09 12:55:00,159.92,159.94,159.87,159.87,2230.0,153.3866,153.4058,153.3387,153.3387,2230.0
2019-04-09 13:00:00,159.83,159.84,159.78,159.79,2130.0,153.3003,153.3099,153.2524,153.262,2130.0
2019-04-09 13:05:00,159.74,159.8,159.73,159.77,2364.0,153.214,153.2716,153.2044,153.2428,2364.0
2019-04-09 13:10:00,159.76,159.8,159.7,159.7,5168.0,153.2332,153.2716,153.1756,153.1756,5168.0
2019-04-09 13:15:00,159.73,159.74,159.68,159.7,2976.0,153.2044,153.214,153.1565,153.1756,2976.0
2019-04-09 13:20:00,159.68,159.68,159.64,159.66,2220.0,153.1565,153.1565,153.1181,153.1373,2220.0
2019-04-09 13:25:00,159.66,159.7,159.65,159.66,2669.0,153.1373,153.1756,153.1277,153.1373,2669.0
2019-04-09 13:30:00,159.63,159.64,159.56,159.63,1510.0,153.1085,153.1181,153.0414,153.1085,1510.0
2019-04-09 13:35:00,159.62,159.71,159.61,159.71,2200.0,153.0989,153.1852,153.0893,153.1852,2200.0
2019-04-09 13:40:00,159.69,159.69,159.59,159.62,2233.0,153.166,153.166,153.0701,153.0989,2233.0
2019-04-09 13:45:00,159.66,159.66,159.6,159.64,3303.0,153.1373,153.1373,153.0797,153.1181,3303.0
2019-04-09 13:50:00,159.55,159.56,159.53,159.56,8373.0,153.0318,153.0414,153.0126,153.0414,8373.0
2019-04-09 13:55:00,159.55,159.6,159.55,159.59,2876.0,153.0318,153.0797,153.0318,153.0701,2876.0
2019-04-09 14:00:00,159.58,159.58,159.46,159.46,3288.0,153.0605,153.0605,152.9454,152.9454,3288.0
2019-04-09 14:05:00,159.5,159.52,159.42,159.43,1949.0,152.9838,153.003,152.9071,152.9167,1949.0
2019-04-09 14:10:00,159.45,159.54,159.44,159.53,3084.0,152.9359,153.0222,152.9263,153.0126,3084.0
2019-04-09 14:15:00,159.57,159.62,159.56,159.56,34080.0,153.0509,153.0989,153.0414,153.0414,34080.0
2019-04-09 14:20:00,159.56,159.58,159.51,159.53,2453.0,153.0414,153.0605,152.9934,153.0126,2453.0
2019-04-09 14:25:00,159.54,159.54,159.49,159.5,19256.0,153.0222,153.0222,152.9742,152.9838,19256.0
2019-04-09 14:30:00,159.49,159.55,159.49,159.54,1901.0,152.9742,153.0318,152.9742,153.0222,1901.0
2019-04-09 14:35:00,159.53,159.6,159.5,159.6,11353.0,153.0126,153.0797,152.9838,153.0797,11353.0
2019-04-09 14:40:00,159.54,159.55,159.37,159.42,10427.0,153.0222,153.0318,152.8591,152.9071,10427.0
2019-04-09 14:45:00,159.44,159.48,159.41,159.48,16337.0,152.9263,152.9646,152.8975,152.9646,16337.0
2019-04-09 14:50:00,159.47,159.51,159.46,159.47,2884.0,152.955,152.9934,152.9454,152.955,2884.0
2019-04-09 14:55:00,159.49,159.51,159.45,159.46,2250.0,152.9742,152.9934,152.9359,152.9454,2250.0
2019-04-09 15:00:00,159.54,159.55,159.48,159.52,2430.0,153.0222,153.0318,152.9646,153.003,2430.0
2019-04-09 15:05:00,159.51,159.51,159.45,159.5,5308.0,152.9934,152.9934,152.9359,152.9838,5308.0
2019-04-09 15:10:00,159.49,159.53,159.48,159.49,9953.0,152.9742,153.0126,152.9646,152.9742,9953.0
2019-04-09 15:15:00,159.48,159.53,159.48,159.52,3367.0,152.9646,153.0126,152.9646,153.003,3367.0
2019-04-09 15:20:00,159.52,159.54,159.46,159.46,2920.0,153.003,153.0222,152.9454,152.9454,2920.0
2019-04-09 15:25:00,159.46,159.46,159.42,159.45,3830.0,152.9454,152.9454,152.9071,152.9359,3830.0
2019-04-09 15:30:00,159.44,159.59,159.44,159.58,2921.0,152.9263,153.0701,152.9263,153.0605,2921.0
2019-04-09 15:35:00,159.58,159.63,159.56,159.63,3547.0,153.0605,153.1085,153.0414,153.1085,3547.0
2019-04-09 15:40:00,159.66,159.67,159.56,159.57,6845.0,153.1373,153.1469,153.0414,153.0509,6845.0
2019-04-09 15:45:00,159.59,159.64,159.58,159.62,7758.0,153.0701,153.1181,153.0605,153.0989,7758.0
2019-04-09 15:50:00,159.61,159.61,159.47,159.47,5214.0,153.0893,153.0893,152.955,152.955,5214.0
2019-04-09 15:55:00,159.45,159.53,159.27,159.53,11738.0,152.9359,153.0126,152.7632,153.0126,11738.0
2019-04-10 09:30:00,159.81,159.99,159.7,159.82,28018.0,153.2811,153.4538,153.1756,153.2907,28018.0
2019-04-10 09:35:00,159.87,159.87,159.71,159.75,2412.0,153.3387,153.3387,153.1852,153.2236,2412.0
2019-04-10 09:40:00,159.71,159.94,159.71,159.94,5823.0,153.1852,153.4058,153.1852,153.4058,5823.0
2019-04-10 09:45:00,159.94,159.95,159.85,159.92,1806.0,153.4058,153.4154,153.3195,153.3866,1806.0
2019-04-10 09:50:00,159.75,159.82,159.67,159.81,18679.0,153.2236,153.2907,153.1469,153.2811,18679.0
2019-04-10 09:55:00,159.84,159.91,159.81,159.84,7879.0,153.3099,153.3771,153.2811,153.3099,7879.0
2019-04-10 10:00:00,159.9,159.91,159.77,159.78,1786.0,153.3675,153.3771,153.2428,153.2524,1786.0
2019-04-10 10:05:00,159.75,159.76,159.62,159.66,3864.0,153.2236,153.2332,153.0989,153.1373,3864.0
2019-04-10 10:10:00,159.67,159.7,159.6,159.69,4163.0,153.1469,153.1756,153.0797,153.166,4163.0
2019-04-10 10:15:00,159.7,159.75,159.69,159.75,3828.0,153.1756,153.2236,153.166,153.2236,3828.0
2019-04-10 10:20:00,159.76,159.76,159.64,159.72,5087.0,153.2332,153.2332,153.1181,153.1948,5087.0
2019-04-10 10:25:00,159.77,159.8,159.75,159.78,3407.0,153.2428,153.2716,153.2236,153.2524,3407.0
2019-04-10 10:30:00,159.81,159.87,159.79,159.87,5062.0,153.2811,153.3387,153.262,153.3387,5062.0
2019-04-10 10:35:00,159.88,159.93,159.87,159.91,2896.0,153.3483,153.3962,153.3387,153.3771,2896.0
2019-04-10 10:40:00,159.9,159.99,159.89,159.93,4041.0,153.3675,153.4538,153.3579,153.3962,4041.0
2019-04-10 10:45:00,160.06,160.13,160.04,160.13,3680.0,153.5209,153.5881,153.5017,153.5881,3680.0
2019-04-10 10:50:00,160.14,160.14,160.05,160.06,4029.0,153.5977,153.5977,153.5113,153.5209,4029.0
2019-04-10 10:55:00,160.09,160.12,160.02,160.04,645.0,153.5497,153.5785,153.4826,153.5017,645.0
2019-04-10 11:00:00,160.01,160.09,160.01,160.09,5607.0,153.473,153.5497,153.473,153.5497,5607.0
2019-04-10 11:05:00,160.13,160.15,160.08,160.09,1912.0,153.5881,153.6073,153.5401,153.5497,1912.0
2019-04-10 11:10:00,160.09,160.13,160.09,160.09,3323.0,153.5497,153.5881,153.5497,153.5497,3323.0
2019-04-10 11:15:00,160.09,160.11,160.0,160.08,3287.0,153.5497,153.5689,153.4634,153.5401,3287.0
2019-04-10 11:20:00,160.06,160.06,160.02,160.02,3329.0,153.5209,153.5209,153.4826,153.4826,3329.0
2019-04-10 11:25:00,160.06,160.07,160.0,160.0,2110.0,153.5209,153.5305,153.4634,153.4634,2110.0
2019-04-10 11:30:00,160.03,160.12,160.03,160.11,2306.0,153.4922,153.5785,153.4922,153.5689,2306.0
2019-04-10 11:35:00,160.15,160.18,160.14,160.18,1864.0,153.6073,153.636,153.5977,153.636,1864.0
2019-04-10 11:40:00,160.17,160.17,160.12,160.15,2869.0,153.6264,153.6264,153.5785,153.6073,2869.0
2019-04-10 11:45:00,160.16,160.17,160.09,160.09,3418.0,153.6168,153.6264,153.5497,153.5497,3418.0
2019-04-10 11:50:00,160.12,160.14,160.07,160.09,12550.0,153.5785,153.5977,153.5305,153.5497,12550.0
2019-04-10 11:55:00,160.06,160.09,160.06,160.08,324.0,153.5209,153.5497,153.5209,153.5401,324.0
2019-04-10 12:00:00,160.11,160.13,160.04,160.05,5764.0,153.5689,153.5881,153.5017,153.5113,5764.0
2019-04-10 12:05:00,160.06,160.09,160.06,160.06,1030.0,153.5209,153.5497,153.5209,153.5209,1030.0
2019-04-10 12:10:00,160.05,160.05,160.0,160.04,2952.0,153.5113,153.5113,153.4634,153.5017,2952.0
2019-04-10 12:15:00,160.03,160.04,160.03,160.03,4898.0,153.4922,153.5017,153.4922,153.4922,4898.0
2019-04-10 12:20:00,160.05,160.08,160.04,160.08,2134.0,153.5113,153.5401,153.5017,153.5401,2134.0
2019-04-10 12:25:00,160.07,160.08,160.04,160.07,6816.0,153.5305,153.5401,153.5017,153.5305,6816.0
2019-04-10 12:30:00,160.07,160.13,160.06,160.13,2364.0,153.5305,153.5881,153.5209,153.5881,2364.0
2019-04-10 12:35:00,160.12,160.13,160.04,160.07,5517.0,153.5785,153.5881,153.5017,153.5305,5517.0
2019-04-10 12:40:00,160.03,160.05,160.03,160.03,1013.0,153.4922,153.5113,153.4922,153.4922,1013.0
2019-04-10 12:45:00,160.03,160.03,159.98,160.0,3662.0,153.4922,153.4922,153.4442,153.4634,3662.0
2019-04-10 12:50:00,160.01,160.04,160.01,160.03,1754.0,153.473,153.5017,153.473,153.4922,1754.0
2019-04-10 12:55:00,160.02,160.04,160.01,160.02,3880.0,153.4826,153.5017,153.473,153.4826,3880.0
2019-04-10 13:00:00,160.02,160.05,159.95,159.98,970.0,153.4826,153.5113,153.4154,153.4442,970.0
2019-04-10 13:05:00,159.97,160.0,159.96,159.98,23486.0,153.4346,153.4634,153.425,153.4442,23486.0
2019-04-10 13:10:00,159.97,159.98,159.94,159.95,3840.0,153.4346,153.4442,153.4058,153.4154,3840.0
2019-04-10 13:15:00,159.96,160.04,159.96,160.03,4038.0,153.425,153.5017,153.425,153.4922,4038.0
2019-04-10 13:20:00,160.02,160.04,160.0,160.02,6070.0,153.4826,153.5017,153.4634,153.4826,6070.0
2019-04-10 13:25:00,160.02,160.02,160.0,160.02,669.0,153.4826,153.4826,153.4634,153.4826,669.0
2019-04-10 13:30:00,160.0,160.03,159.99,160.01,1383.0,153.4634,153.4922,153.4538,153.473,1383.0
2019-04-10 13:35:00,160.0,160.03,160.0,160.02,4303.0,153.4634,153.4922,153.4634,153.4826,4303.0
2019-04-10 13:40:00,160.02,160.08,160.02,160.08,1940.0,153.4826,153.5401,153.4826,153.5401,1940.0
2019-04-10 13:45:00,160.08,160.1,160.06,160.1,2698.0,153.5401,153.5593,153.5209,153.5593,2698.0
2019-04-10 13:50:00,160.11,160.12,160.06,160.06,3339.0,153.5689,153.5785,153.5209,153.5209,3339.0
2019-04-10 13:55:00,160.09,160.15,160.08,160.12,8532.0,153.5497,153.6073,153.5401,153.5785,8532.0
2019-04-10 14:00:00,160.13,160.18,160.07,160.12,15950.0,153.5881,153.636,153.5305,153.5785,15950.0
2019-04-10 14:05:00,160.08,160.1,159.97,159.97,2189.0,153.5401,153.5593,153.4346,153.4346,2189.0
2019-04-10 14:10:00,159.97,160.0,159.86,159.89,8213.0,153.4346,153.4634,153.3291,153.3579,8213.0
2019-04-10 14:15:00,159.95,160.02,159.95,160.01,3456.0,153.4154,153.4826,153.4154,153.473,3456.0
2019-04-10 14:20:00,159.99,160.0,159.78,159.82,3337.0,153.4538,153.4634,153.2524,153.2907,3337.0
2019-04-10 14:25:00,159.85,159.87,159.81,159.87,13472.0,153.3195,153.3387,153.2811,153.3387,13472.0
2019-04-10 14:30:00,159.86,159.88,159.78,159.79,1290.0,153.3291,153.3483,153.2524,153.262,1290.0
2019-04-10 14:35:00,159.83,159.91,159.82,159.89,7622.0,153.3003,153.3771,153.2907,153.3579,7622.0
2019-04-10 14:40:00,159.91,159.98,159.91,159.98,3213.0,153.3771,153.4442,153.3771,153.4442,3213.0
2019-04-10 14:45:00,159.95,159.97,159.91,159.92,4033.0,153.4154,153.4346,153.3771,153.3866,4033.0
2019-04-10 14:50:00,159.99,160.04,159.97,160.04,15083.0,153.4538,153.5017,153.4346,153.5017,15083.0
2019-04-10 14:55:00,160.01,160.08,160.01,160.06,1780.0,153.473,153.5401,153.473,153.5209,1780.0
2019-04-10 15:00:00,160.06,160.21,160.04,160.19,9379.0,153.5209,153.6648,153.5017,153.6456,9379.0
2019-04-10 15:05:00,160.16,160.28,160.16,160.28,2010.0,153.6168,153.7319,153.6168,153.7319,2010.0
2019-04-10 15:10:00,160.29,160.29,160.22,160.24,3788.0,153.7415,153.7415,153.6744,153.6936,3788.0
2019-04-10 15:15:00,160.27,160.27,160.19,160.2,4656.0,153.7224,153.7224,153.6456,153.6552,4656.0
2019-04-10 15:20:00,160.19,160.21,160.17,160.2,4374.0,153.6456,153.6648,153.6264,153.6552,4374.0
2019-04-10 15:25:00,160.21,160.24,160.18,160.2,5931.0,153.6648,153.6936,153.636,153.6552,5931.0
2019-04-10 15:30:00,160.2,160.27,160.16,160.24,4603.0,153.6552,153.7224,153.6168,153.6936,4603.0
2019-04-10 15:35:00,160.27,160.28,160.22,160.23,3822.0,153.7224,153.7319,153.6744,153.684,3822.0
2019-04-10 15:40:00,160.22,160.24,160.2,160.23,7947.0,153.6744,153.6936,153.6552,153.684,7947.0
2019-04-10 15:45:00,160.23,160.23,160.15,160.18,11779.0,153.684,153.684,153.6073,153.636,11779.0
2019-04-10 15:50:00,160.18,160.18,160.09,160.12,9711.0,153.636,153.636,153.5497,153.5785,9711.0
2019-04-10 15:55:00,160.11,160.3,160.06,160.3,14726.0,153.5689,153.7511,153.5209,153.7511,14726.0
2019-04-11 09:30:00,160.55,160.55,160.35,160.35,17479.0,153.9909,153.9909,153.7991,153.7991,17479.0
2019-04-11 09:35:00,160.31,160.32,160.17,160.22,6472.0,153.7607,153.7703,153.6264,153.6744,6472.0
2019-04-11 09:40:00,160.13,160.27,160.13,160.22,6276.0,153.5881,153.7224,153.5881,153.6744,6276.0
2019-04-11 09:45:00,160.24,160.24,160.14,160.22,7250.0,153.6936,153.6936,153.5977,153.6744,7250.0
2019-04-11 09:50:00,160.23,160.28,160.03,160.07,3981.0,153.684,153.7319,153.4922,153.5305,3981.0
2019-04-11 09:55:00,160.0,160.15,160.0,160.11,6921.0,153.4634,153.6073,153.4634,153.5689,6921.0
2019-04-11 10:00:00,160.14,160.18,160.08,160.17,3468.0,153.5977,153.636,153.5401,153.6264,3468.0
2019-04-11 10:05:00,160.2,160.23,160.08,160.14,5397.0,153.6552,153.684,153.5401,153.5977,5397.0
2019-04-11 10:10:00,160.15,160.2,160.04,160.09,6298.0,153.6073,153.6552,153.5017,153.5497,6298.0
2019-04-11 10:15:00,160.15,160.18,160.14,160.17,1994.0,153.6073,153.636,153.5977,153.6264,1994.0
2019-04-11 10:20:00,160.19,160.24,160.16,160.24,3182.0,153.6456,153.6936,153.6168,153.6936,3182.0
2019-04-11 10:25:00,160.2,160.23,160.18,160.22,4725.0,153.6552,153.684,153.636,153.6744,4725.0
2019-04-11 10:30:00,160.18,160.25,160.11,160.14,1874.0,153.636,153.7032,153.5689,153.5977,1874.0
2019-04-11 10:35:00,160.18,160.26,160.18,160.24,1379.0,153.636,153.7128,153.636,153.6936,1379.0
2019-04-11 10:40:00,160.26,160.35,160.25,160.35,8332.0,153.7128,153.7991,153.7032,153.7991,8332.0
2019-04-11 10:45:00,160.33,160.36,160.28,160.32,3289.0,153.7799,153.8087,153.7319,153.7703,3289.0
2019-04-11 10:50:00,160.34,160.34,160.31,160.32,3986.0,153.7895,153.7895,153.7607,153.7703,3986.0
2019-04-11 10:55:00,160.29,160.37,160.26,160.37,1400.0,153.7415,153.8183,153.7128,153.8183,1400.0
2019-04-11 11:00:00,160.39,160.41,160.25,160.35,8837.0,153.8374,153.8566,153.7032,153.7991,8837.0
2019-04-11 11:05:00,160.34,160.41,160.34,160.4,4557.0,153.7895,153.8566,153.7895,153.847,4557.0
2019-04-11 11:10:00,160.4,160.4,160.34,160.35,1833.0,153.847,153.847,153.7895,153.7991,1833.0
2019-04-11 11:15:00,160.38,160.4,160.34,160.39,3809.0,153.8279,153.847,153.7895,153.8374,3809.0
2019-04-11 11:20:00,160.41,160.44,160.39,160.41,4284.0,153.8566,153.8854,153.8374,153.8566,4284.0
2019-04-11 11:25:00,160.35,160.39,160.35,160.36,1921.0,153.7991,153.8374,153.7991,153.8087,1921.0
2019-04-11 11:30:00,160.34,160.36,160.28,160.29,24743.0,153.7895,153.8087,153.7319,153.7415,24743.0
2019-04-11 11:35:00,160.28,160.31,160.2,160.2,1487.0,153.7319,153.7607,153.6552,153.6552,1487.0
2019-04-11 11:40:00,160.19,160.19,159.91,160.0,14178.0,153.6456,153.6456,153.3771,153.4634,14178.0
2019-04-11 11:45:00,160.05,160.08,160.04,160.07,2659.0,153.5113,153.5401,153.5017,153.5305,2659.0
2019-04-11 11:50:00,160.07,160.1,160.05,160.09,2171.0,153.5305,153.5593,153.5113,153.5497,2171.0
2019-04-11 11:55:00,160.1,160.13,160.09,160.1,371.0,153.5593,153.5881,153.5497,153.5593,371.0
2019-04-11 12:00:00,160.1,160.11,160.07,160.11,9643.0,153.5593,153.5689,153.5305,153.5689,9643.0
2019-04-11 12:05:00,160.12,160.18,160.12,160.18,1436.0,153.5785,153.636,153.5785,153.636,1436.0
2019-04-11 12:10:00,160.17,160.18,160.13,160.15,2511.0,153.6264,153.636,153.5881,153.6073,2511.0
2019-04-11 12:15:00,160.11,160.16,160.06,160.14,3005.0,153.5689,153.6168,153.5209,153.5977,3005.0
2019-04-11 12:20:00,160.11,160.16,160.09,160.15,4606.0,153.5689,153.6168,153.5497,153.6073,4606.0
2019-04-11 12:25:00,160.14,160.15,160.07,160.12,6649.0,153.5977,153.6073,153.5305,153.5785,6649.0
2019-04-11 12:30:00,160.1,160.15,160.1,160.13,2567.0,153.5593,153.6073,153.5593,153.5881,2567.0
2019-04-11 12:35:00,160.11,160.17,160.1,160.15,4665.0,153.5689,153.6264,153.5593,153.6073,4665.0
2019-04-11 12:40:00,160.15,160.15,160.15,160.15,0.0,153.6073,153.6073,153.6073,153.6073,0.0
2019-04-11 12:45:00,160.16,160.18,160.13,160.15,1684.0,153.6168,153.636,153.5881,153.6073,1684.0
2019-04-11 12:50:00,160.15,160.26,160.14,160.26,4147.0,153.6073,153.7128,153.5977,153.7128,4147.0
2019-04-11 12:55:00,160.25,160.27,160.25,160.27,1500.0,153.7032,153.7224,153.7032,153.7224,1500.0
2019-04-11 13:00:00,160.27,160.32,160.25,160.31,2971.0,153.7224,153.7703,153.7032,153.7607,2971.0
2019-04-11 13:05:00,160.31,160.31,160.28,160.29,2039.0,153.7607,153.7607,153.7319,153.7415,2039.0
2019-04-11 13:10:00,160.29,160.33,160.29,160.32,1428.0,153.7415,153.7799,153.7415,153.7703,1428.0
2019-04-11 13:15:00,160.3,160.32,160.28,160.28,1339.0,153.7511,153.7703,153.7319,153.7319,1339.0
2019-04-11 13:20:00,160.29,160.31,160.26,160.28,2296.0,153.7415,153.7607,153.7128,153.7319,2296.0
2019-04-11 13:25:00,160.23,160.25,160.22,160.25,3218.0,153.684,153.7032,153.6744,153.7032,3218.0
2019-04-11 13:30:00,160.21,160.21,160.13,160.18,2139.0,153.6648,153.6648,153.5881,153.636,2139.0
2019-04-11 13:35:00,160.2,160.22,160.09,160.1,3014.0,153.6552,153.6744,153.5497,153.5593,3014.0
2019-04-11 13:40:00,160.05,160.05,160.05,160.05,200.0,153.5113,153.5113,153.5113,153.5113,200.0
2019-04-11 13:45:00,160.06,160.15,160.06,160.12,2801.0,153.5209,153.6073,153.5209,153.5785,2801.0
2019-04-11 13:50:00,160.13,160.15,160.1,160.1,2172.0,153.5881,153.6073,153.5593,153.5593,2172.0
2019-04-11 13:55:00,160.08,160.1,160.05,160.06,9053.0,153.5401,153.5593,153.5113,153.5209,9053.0
2019-04-11 14:00:00,160.07,160.09,160.03,160.07,6141.0,153.5305,153.5497,153.4922,153.5305,6141.0
2019-04-11 14:05:00,160.08,160.1,160.0,160.03,4571.0,153.5401,153.5593,153.4634,153.4922,4571.0
2019-04-11 14:10:00,160.01,160.06,160.01,160.04,7437.0,153.473,153.5209,153.473,153.5017,7437.0
2019-04-11 14:15:00,160.04,160.05,159.98,160.03,5152.0,153.5017,153.5113,153.4442,153.4922,5152.0
2019-04-11 14:20:00,160.02,160.05,160.0,160.0,13800.0,153.4826,153.5113,153.4634,153.4634,13800.0
2019-04-11 14:25:00,159.98,160.0,159.95,159.98,7641.0,153.4442,153.4634,153.4154,153.4442,7641.0
2019-04-11 14:30:00,159.92,159.99,159.91,159.97,1896.0,153.3866,153.4538,153.3771,153.4346,1896.0
2019-04-11 14:35:00,159.95,159.98,159.93,159.94,8816.0,153.4154,153.4442,153.3962,153.4058,8816.0
2019-04-11 14:40:00,159.96,160.05,159.95,160.03,2525.0,153.425,153.5113,153.4154,153.4922,2525.0
2019-04-11 14:45:00,160.02,160.03,159.99,160.01,9120.0,153.4826,153.4922,153.4538,153.473,9120.0
2019-04-11 14:50:00,159.97,160.0,159.92,159.95,8590.0,153.4346,153.4634,153.3866,153.4154,8590.0
2019-04-11 14:55:00,159.94,160.01,159.93,160.01,15613.0,153.4058,153.473,153.3962,153.473,15613.0
2019-04-11 15:00:00,160.0,160.09,159.97,160.08,47158.0,153.4634,153.5497,153.4346,153.5401,47158.0
2019-04-11 15:05:00,160.08,160.13,160.08,160.09,2663.0,153.5401,153.5881,153.5401,153.5497,2663.0
2019-04-11 15:10:00,160.09,160.12,160.04,160.06,7565.0,153.5497,153.5785,153.5017,153.5209,7565.0
2019-04-11 15:15:00,160.06,160.11,160.06,160.09,19492.0,153.5209,153.5689,153.5209,153.5497,19492.0
2019-04-11 15:20:00,160.07,160.09,160.03,160.03,19581.0,153.5305,153.5497,153.4922,153.4922,19581.0
2019-04-11 15:25:00,160.03,160.04,160.01,160.02,1997.0,153.4922,153.5017,153.473,153.4826,1997.0
2019-04-11 15:30:00,160.0,160.11,159.99,160.08,5191.0,153.4634,153.5689,153.4538,153.5401,5191.0
2019-04-11 15:35:00,160.08,160.13,160.07,160.09,6173.0,153.5401,153.5881,153.5305,153.5497,6173.0
2019-04-11 15:40:00,160.07,160.1,160.05,160.09,4284.0,153.5305,153.5593,153.5113,153.5497,4284.0
2019-04-11 15:45:00,160.1,160.1,160.02,160.02,4668.0,153.5593,153.5593,153.4826,153.4826,4668.0
2019-04-11 15:50:00,160.01,160.2,160.01,160.2,15251.0,153.473,153.6552,153.473,153.6552,15251.0
2019-04-11 15:55:00,160.19,160.28,160.18,160.2,24211.0,153.6456,153.7319,153.636,153.6552,24211.0
2019-04-12 09:30:00,161.11,161.25,161.11,161.16,27658.0,154.528,154.6623,154.528,154.576,27658.0
2019-04-12 09:35:00,161.19,161.21,161.14,161.21,6098.0,154.6048,154.6239,154.5568,154.6239,6098.0
2019-04-12 09:40:00,161.24,161.33,161.19,161.2,8617.0,154.6527,154.739,154.6048,154.6144,8617.0
2019-04-12 09:45:00,161.24,161.25,161.02,161.06,4454.0,154.6527,154.6623,154.4417,154.4801,4454.0
2019-04-12 09:50:00,161.08,161.18,161.06,161.18,4330.0,154.4993,154.5952,154.4801,154.5952,4330.0
2019-04-12 09:55:00,161.22,161.24,161.16,161.24,2824.0,154.6335,154.6527,154.576,154.6527,2824.0
2019-04-12 10:00:00,161.23,161.23,161.13,161.16,11362.0,154.6431,154.6431,154.5472,154.576,11362.0
2019-04-12 10:05:00,161.19,161.24,161.12,161.14,4081.0,154.6048,154.6527,154.5376,154.5568,4081.0
2019-04-12 10:10:00,161.17,161.21,161.08,161.11,4692.0,154.5856,154.6239,154.4993,154.528,4692.0
2019-04-12 10:15:00,161.14,161.19,161.1,161.16,12291.0,154.5568,154.6048,154.5184,154.576,12291.0
2019-04-12 10:20:00,161.21,161.23,161.16,161.19,3341.0,154.6239,154.6431,154.576,154.6048,3341.0
2019-04-12 10:25:00,161.26,161.34,161.26,161.34,3437.0,154.6719,154.7486,154.6719,154.7486,3437.0
2019-04-12 10:30:00,161.32,161.35,161.26,161.28,2474.0,154.7295,154.7582,154.6719,154.6911,2474.0
2019-04-12 10:35:00,161.25,161.25,161.18,161.18,1654.0,154.6623,154.6623,154.5952,154.5952,1654.0
2019-04-12 10:40:00,161.14,161.17,161.05,161.06,4205.0,154.5568,154.5856,154.4705,154.4801,4205.0
2019-04-12 10:45:00,161.07,161.08,161.02,161.08,5909.0,154.4897,154.4993,154.4417,154.4993,5909.0
2019-04-12 10:50:00,161.01,161.08,161.0,161.04,6668.0,154.4321,154.4993,154.4225,154.4609,6668.0
2019-04-12 10:55:00,161.07,161.08,160.99,161.04,5396.0,154.4897,154.4993,154.4129,154.4609,5396.0
2019-04-12 11:00:00,161.02,161.04,160.98,160.99,773.0,154.4417,154.4609,154.4033,154.4129,773.0
2019-04-12 11:05:00,161.0,161.0,160.88,160.88,4693.0,154.4225,154.4225,154.3074,154.3074,4693.0
2019-04-12 11:10:00,160.86,160.89,160.82,160.89,3849.0,154.2882,154.317,154.2499,154.317,3849.0
2019-04-12 11:15:00,160.85,160.86,160.73,160.84,6255.0,154.2787,154.2882,154.1636,154.2691,6255.0
2019-04-12 11:20:00,160.86,160.97,160.86,160.97,2979.0,154.2882,154.3938,154.2882,154.3938,2979.0
2019-04-12 11:25:00,160.97,160.99,160.93,160.99,3209.0,154.3938,154.4129,154.3554,154.4129,3209.0
2019-04-12 11:30:00,160.96,161.05,160.95,161.05,2629.0,154.3842,154.4705,154.3746,154.4705,2629.0
2019-04-12 11:35:00,161.06,161.06,160.98,160.98,660.0,154.4801,154.4801,154.4033,154.4033,660.0
2019-04-12 11:40:00,161.0,161.02,160.99,161.02,2143.0,154.4225,154.4417,154.4129,154.4417,2143.0
2019-04-12 11:45:00,161.0,161.0,160.94,160.96,8329.0,154.4225,154.4225,154.365,154.3842,8329.0
2019-04-12 11:50:00,160.96,161.0,160.95,160.99,1846.0,154.3842,154.4225,154.3746,154.4129,1846.0
2019-04-12 11:55:00,161.02,161.07,161.01,161.04,1805.0,154.4417,154.4897,154.4321,154.4609,1805.0
2019-04-12 12:00:00,161.05,161.06,160.99,161.03,1964.0,154.4705,154.4801,154.4129,154.4513,1964.0
2019-04-12 12:05:00,161.03,161.03,160.96,161.02,4605.0,154.4513,154.4513,154.3842,154.4417,4605.0
2019-04-12 12:10:00,161.08,161.08,161.05,161.06,3499.0,154.4993,154.4993,154.4705,154.4801,3499.0
2019-04-12 12:15:00,161.12,161.18,161.12,161.14,4736.0,154.5376,154.5952,154.5376,154.5568,4736.0
2019-04-12 12:20:00,161.16,161.16,161.12,161.14,8455.0,154.576,154.576,154.5376,154.5568,8455.0
2019-04-12 12:25:00,161.13,161.14,161.11,161.12,3993.0,154.5472,154.5568,154.528,154.5376,3993.0
2019-04-12 12:30:00,161.14,161.15,161.11,161.13,2763.0,154.5568,154.5664,154.528,154.5472,2763.0
2019-04-12 12:35:00,161.11,161.14,161.08,161.14,1181.0,154.528,154.5568,154.4993,154.5568,1181.0
2019-04-12 12:40:00,161.13,161.16,161.12,161.15,2160.0,154.5472,154.576,154.5376,154.5664,2160.0
2019-04-12 12:45:00,161.15,161.15,161.12,161.13,326.0,154.5664,154.5664,154.5376,154.5472,326.0
2019-04-12 12:50:00,161.15,161.23,161.15,161.23,712.0,154.5664,154.6431,154.5664,154.6431,712.0
2019-04-12 12:55:00,161.22,161.24,161.21,161.23,936.0,154.6335,154.6527,154.6239,154.6431,936.0
2019-04-12 13:00:00,161.25,161.26,161.25,161.25,1491.0,154.6623,154.6719,154.6623,154.6623,1491.0
2019-04-12 13:05:00,161.28,161.3,161.26,161.28,1421.0,154.6911,154.7103,154.6719,154.6911,1421.0
2019-04-12 13:10:00,161.29,161.29,161.25,161.25,985.0,154.7007,154.7007,154.6623,154.6623,985.0
2019-04-12 13:15:00,161.26,161.3,161.26,161.3,9530.0,154.6719,154.7103,154.6719,154.7103,9530.0
2019-04-12 13:20:00,161.29,161.3,161.26,161.26,2516.0,154.7007,154.7103,154.6719,154.6719,2516.0
2019-04-12 13:25:00,161.27,161.27,161.22,161.22,3730.0,154.6815,154.6815,154.6335,154.6335,3730.0
2019-04-12 13:30:00,161.24,161.25,161.19,161.19,1909.0,154.6527,154.6623,154.6048,154.6048,1909.0
2019-04-12 13:35:00,161.19,161.21,161.18,161.18,2137.0,154.6048,154.6239,154.5952,154.5952,2137.0
2019-04-12 13:40:00,161.21,161.21,161.17,161.19,1752.0,154.6239,154.6239,154.5856,154.6048,1752.0
2019-04-12 13:45:00,161.21,161.22,161.18,161.2,8641.0,154.6239,154.6335,154.5952,154.6144,8641.0
2019-04-12 13:50:00,161.19,161.2,161.18,161.19,1523.0,154.6048,154.6144,154.5952,154.6048,1523.0
2019-04-12 13:55:00,161.2,161.2,161.18,161.18,7454.0,154.6144,154.6144,154.5952,154.5952,7454.0
2019-04-12 14:00:00,161.14,161.27,161.14,161.25,2729.0,154.5568,154.6815,154.5568,154.6623,2729.0
2019-04-12 14:05:00,161.29,161.3,161.28,161.29,1850.0,154.7007,154.7103,154.6911,154.7007,1850.0
2019-04-12 14:10:00,161.32,161.35,161.3,161.35,2975.0,154.7295,154.7582,154.7103,154.7582,2975.0
2019-04-12 14:15:00,161.34,161.35,161.32,161.32,1255.0,154.7486,154.7582,154.7295,154.7295,1255.0
2019-04-12 14:20:00,161.31,161.33,161.31,161.33,1476.0,154.7199,154.739,154.7199,154.739,1476.0
2019-04-12 14:25:00,161.31,161.31,161.28,161.3,1885.0,154.7199,154.7199,154.6911,154.7103,1885.0
2019-04-12 14:30:00,161.31,161.31,161.26,161.29,11103.0,154.7199,154.7199,154.6719,154.7007,11103.0
2019-04-12 14:35:00,161.28,161.29,161.27,161.29,5302.0,154.6911,154.7007,154.6815,154.7007,5302.0
2019-04-12 14:40:00,161.31,161.32,161.29,161.3,16721.0,154.7199,154.7295,154.7007,154.7103,16721.0
2019-04-12 14:45:00,161.27,161.28,161.25,161.25,5501.0,154.6815,154.6911,154.6623,154.6623,5501.0
2019-04-12 14:50:00,161.25,161.26,161.23,161.23,16889.0,154.6623,154.6719,154.6431,154.6431,16889.0
2019-04-12 14:55:00,161.23,161.27,161.23,161.26,3288.0,154.6431,154.6815,154.6431,154.6719,3288.0
2019-04-12 15:00:00,161.25,161.26,161.23,161.26,4133.0,154.6623,154.6719,154.6431,154.6719,4133.0
2019-04-12 15:05:00,161.25,161.28,161.24,161.27,3996.0,154.6623,154.6911,154.6527,154.6815,3996.0
2019-04-12 15:10:00,161.29,161.31,161.27,161.29,4318.0,154.7007,154.7199,154.6815,154.7007,4318.0
2019-04-12 15:15:00,161.29,161.31,161.28,161.28,3418.0,154.7007,154.7199,154.6911,154.6911,3418.0
2019-04-12 15:20:00,161.27,161.27,161.21,161.24,4160.0,154.6815,154.6815,154.6239,154.6527,4160.0
2019-04-12 15:25:00,161.23,161.28,161.22,161.27,3621.0,154.6431,154.6911,154.6335,154.6815,3621.0
2019-04-12 15:30:00,161.27,161.33,161.25,161.32,6149.0,154.6815,154.739,154.6623,154.7295,6149.0
2019-04-12 15:35:00,161.31,161.38,161.28,161.37,5398.0,154.7199,154.787,154.6911,154.7774,5398.0
2019-04-12 15:40:00,161.37,161.38,161.35,161.35,2451.0,154.7774,154.787,154.7582,154.7582,2451.0
2019-04-12 15:45:00,161.34,161.36,161.3,161.32,6941.0,154.7486,154.7678,154.7103,154.7295,6941.0
2019-04-12 15:50:00,161.33,161.33,161.21,161.23,7108.0,154.739,154.739,154.6239,154.6431,7108.0
2019-04-12 15:55:00,161.25,161.41,161.25,161.41,12862.0,154.6623,154.8158,154.6623,154.8158,12862.0
2019-04-15 09:30:00,161.54,161.55,161.4,161.54,23863.0,154.9405,154.9501,154.8062,154.9405,23863.0
2019-04-15 09:35:00,161.57,161.58,161.42,161.54,22946.0,154.9692,154.9788,154.8254,154.9405,22946.0
2019-04-15 09:40:00,161.53,161.57,161.5,161.57,7752.0,154.9309,154.9692,154.9021,154.9692,7752.0
2019-04-15 09:45:00,161.49,161.49,161.42,161.43,785.0,154.8925,154.8925,154.8254,154.835,785.0
2019-04-15 09:50:00,161.39,161.39,161.26,161.27,6904.0,154.7966,154.7966,154.6719,154.6815,6904.0
2019-04-15 09:55:00,161.33,161.36,161.28,161.29,8818.0,154.739,154.7678,154.6911,154.7007,8818.0
2019-04-15 10:00:00,161.33,161.33,161.21,161.21,4664.0,154.739,154.739,154.6239,154.6239,4664.0
2019-04-15 10:05:00,161.21,161.32,161.21,161.26,4179.0,154.6239,154.7295,154.6239,154.6719,4179.0
2019-04-15 10:10:00,161.19,161.21,161.12,161.12,3216.0,154.6048,154.6239,154.5376,154.5376,3216.0
2019-04-15 10:15:00,161.1,161.12,161.03,161.03,1623.0,154.5184,154.5376,154.4513,154.4513,1623.0
2019-04-15 10:20:00,161.06,161.08,161.01,161.05,15292.0,154.4801,154.4993,154.4321,154.4705,15292.0
2019-04-15 10:25:00,161.02,161.03,160.87,160.9,64165.0,154.4417,154.4513,154.2978,154.3266,64165.0
2019-04-15 10:30:00,160.81,160.81,160.73,160.79,60676.0,154.2403,154.2403,154.1636,154.2211,60676.0
2019-04-15 10:35:00,160.79,160.79,160.66,160.73,3102.0,154.2211,154.2211,154.0964,154.1636,3102.0
2019-04-15 10:40:00,160.71,160.72,160.55,160.59,4239.0,154.1444,154.154,153.9909,154.0293,4239.0
2019-04-15 10:45:00,160.58,160.74,160.58,160.72,2328.0,154.0197,154.1731,154.0197,154.154,2328.0
2019-04-15 10:50:00,160.74,160.81,160.74,160.81,2119.0,154.1731,154.2403,154.1731,154.2403,2119.0
2019-04-15 10:55:00,160.83,160.86,160.8,160.85,3006.0,154.2595,154.2882,154.2307,154.2787,3006.0
2019-04-15 11:00:00,160.84,160.87,160.83,160.84,655.0,154.2691,154.2978,154.2595,154.2691,655.0
2019-04-15 11:05:00,160.84,160.93,160.82,160.91,4448.0,154.2691,154.3554,154.2499,154.3362,4448.0
2019-04-15 11:10:00,160.93,161.0,160.92,160.99,4739.0,154.3554,154.4225,154.3458,154.4129,4739.0
2019-04-15 11:15:00,161.0,161.04,160.99,161.02,3387.0,154.4225,154.4609,154.4129,154.4417,3387.0
2019-04-15 11:20:00,161.01,161.03,160.95,160.99,3425.0,154.4321,154.4513,154.3746,154.4129,3425.0
2019-04-15 11:25:00,161.0,161.02,160.93,160.99,6377.0,154.4225,154.4417,154.3554,154.4129,6377.0
2019-04-15 11:30:00,160.97,160.98,160.93,160.93,7168.0,154.3938,154.4033,154.3554,154.3554,7168.0
2019-04-15 11:35:00,160.93,160.95,160.88,160.9,1570.0,154.3554,154.3746,154.3074,154.3266,1570.0
2019-04-15 11:40:00,160.89,160.92,160.82,160.82,2355.0,154.317,154.3458,154.2499,154.2499,2355.0
2019-04-15 11:45:00,160.84,160.89,160.83,160.89,1005.0,154.2691,154.317,154.2595,154.317,1005.0
2019-04-15 11:50:00,160.97,160.98,160.93,160.94,6408.0,154.3938,154.4033,154.3554,154.365,6408.0
2019-04-15 11:55:00,160.97,161.0,160.94,160.95,3178.0,154.3938,154.4225,154.365,154.3746,3178.0
2019-04-15 12:00:00,160.96,160.96,160.81,160.88,5505.0,154.3842,154.3842,154.2403,154.3074,5505.0
2019-04-15 12:05:00,160.88,160.89,160.82,160.82,2168.0,154.3074,154.317,154.2499,154.2499,2168.0
2019-04-15 12:10:00,160.8,160.8,160.75,160.76,7339.0,154.2307,154.2307,154.1827,154.1923,7339.0
2019-04-15 12:15:00,160.82,160.89,160.81,160.89,2043.0,154.2499,154.317,154.2403,154.317,2043.0
2019-04-15 12:20:00,160.88,160.91,160.86,160.86,1904.0,154.3074,154.3362,154.2882,154.2882,1904.0
2019-04-15 12:25:00,160.9,160.91,160.85,160.85,3241.0,154.3266,154.3362,154.2787,154.2787,3241.0
2019-04-15 12:30:00,160.89,160.92,160.88,160.89,2219.0,154.317,154.3458,154.3074,154.317,2219.0
2019-04-15 12:35:00,160.9,160.97,160.89,160.96,4712.0,154.3266,154.3938,154.317,154.3842,4712.0
2019-04-15 12:40:00,160.95,160.96,160.91,160.93,2884.0,154.3746,154.3842,154.3362,154.3554,2884.0
2019-04-15 12:45:00,160.96,160.96,160.94,160.94,2028.0,154.3842,154.3842,154.365,154.365,2028.0
2019-04-15 12:50:00,160.96,160.97,160.9,160.96,3000.0,154.3842,154.3938,154.3266,154.3842,3000.0
2019-04-15 12:55:00,160.96,160.96,160.92,160.93,7186.0,154.3842,154.3842,154.3458,154.3554,7186.0
2019-04-15 13:00:00,160.94,161.03,160.93,161.03,5623.0,154.365,154.4513,154.3554,154.4513,5623.0
2019-04-15 13:05:00,161.05,161.11,161.05,161.06,3905.0,154.4705,154.528,154.4705,154.4801,3905.0
2019-04-15 13:10:00,161.06,161.1,161.06,161.08,4077.0,154.4801,154.5184,154.4801,154.4993,4077.0
2019-04-15 13:15:00,161.07,161.07,161.05,161.07,850.0,154.4897,154.4897,154.4705,154.4897,850.0
2019-04-15 13:20:00,161.09,161.09,161.06,161.06,2787.0,154.5089,154.5089,154.4801,154.4801,2787.0
2019-04-15 13:25:00,161.07,161.08,161.06,161.08,1703.0,154.4897,154.4993,154.4801,154.4993,1703.0
2019-04-15 13:30:00,161.06,161.12,161.06,161.1,4139.0,154.4801,154.5376,154.4801,154.5184,4139.0
2019-04-15 13:35:00,161.11,161.14,161.1,161.13,3559.0,154.528,154.5568,154.5184,154.5472,3559.0
2019-04-15 13:40:00,161.15,161.17,161.13,161.13,2130.0,154.5664,154.5856,154.5472,154.5472,2130.0
2019-04-15 13:45:00,161.13,161.14,161.1,161.12,4944.0,154.5472,154.5568,154.5184,154.5376,4944.0
2019-04-15 13:50:00,161.11,161.13,161.1,161.11,3132.0,154.528,154.5472,154.5184,154.528,3132.0
2019-04-15 13:55:00,161.13,161.14,161.11,161.11,3345.0,154.5472,154.5568,154.528,154.528,3345.0
2019-04-15 14:00:00,161.13,161.15,161.1,161.13,7693.0,154.5472,154.5664,154.5184,154.5472,7693.0
2019-04-15 14:05:00,161.14,161.19,161.13,161.16,8017.0,154.5568,154.6048,154.5472,154.576,8017.0
2019-04-15 14:10:00,161.14,161.16,161.12,161.14,19581.0,154.5568,154.576,154.5376,154.5568,19581.0
2019-04-15 14:15:00,161.18,161.21,161.17,161.18,4856.0,154.5952,154.6239,154.5856,154.5952,4856.0
2019-04-15 14:20:00,161.18,161.19,161.15,161.17,2419.0,154.5952,154.6048,154.5664,154.5856,2419.0
2019-04-15 14:25:00,161.16,161.21,161.16,161.18,3231.0,154.576,154.6239,154.576,154.5952,3231.0
2019-04-15 14:30:00,161.24,161.25,161.2,161.21,3962.0,154.6527,154.6623,154.6144,154.6239,3962.0
2019-04-15 14:35:00,161.2,161.21,161.16,161.2,17837.0,154.6144,154.6239,154.576,154.6144,17837.0
2019-04-15 14:40:00,161.19,161.24,161.19,161.24,2166.0,154.6048,154.6527,154.6048,154.6527,2166.0
2019-04-15 14:45:00,161.24,161.24,161.2,161.21,7654.0,154.6527,154.6527,154.6144,154.6239,7654.0
2019-04-15 14:50:00,161.2,161.27,161.2,161.27,4459.0,154.6144,154.6815,154.6144,154.6815,4459.0
2019-04-15 14:55:00,161.27,161.28,161.26,161.27,18889.0,154.6815,154.6911,154.6719,154.6815,18889.0
2019-04-15 15:00:00,161.31,161.32,161.29,161.3,3086.0,154.7199,154.7295,154.7007,154.7103,3086.0
2019-04-15 15:05:00,161.31,161.4,161.3,161.39,867.0,154.7199,154.8062,154.7103,154.7966,867.0
2019-04-15 15:10:00,161.39,161.43,161.36,161.38,14974.0,154.7966,154.835,154.7678,154.787,14974.0
2019-04-15 15:15:00,161.38,161.4,161.37,161.4,6263.0,154.787,154.8062,154.7774,154.8062,6263.0
2019-04-15 15:20:00,161.39,161.4,161.34,161.36,3196.0,154.7966,154.8062,154.7486,154.7678,3196.0
2019-04-15 15:25:00,161.36,161.38,161.34,161.34,7158.0,154.7678,154.787,154.7486,154.7486,7158.0
2019-04-15 15:30:00,161.34,161.35,161.25,161.25,8748.0,154.7486,154.7582,154.6623,154.6623,8748.0
2019-04-15 15:35:00,161.26,161.3,161.25,161.27,3878.0,154.6719,154.7103,154.6623,154.6815,3878.0
2019-04-15 15:40:00,161.28,161.3,161.24,161.25,6666.0,154.6911,154.7103,154.6527,154.6623,6666.0
2019-04-15 15:45:00,161.26,161.3,161.25,161.25,6593.0,154.6719,154.7103,154.6623,154.6623,6593.0
2019-04-15 15:50:00,161.27,161.3,161.22,161.28,8235.0,154.6815,154.7103,154.6335,154.6911,8235.0
2019-04-15 15:55:00,161.32,161.38,161.3,161.36,20381.0,154.7295,154.787,154.7103,154.7678,20381.0
2019-04-16 09:30:00,161.94,161.94,161.68,161.73,41028.0,155.3241,155.3241,155.0747,155.1227,41028.0
2019-04-16 09:35:00,161.76,161.82,161.73,161.73,1448.0,155.1515,155.209,155.1227,155.1227,1448.0
2019-04-16 09:40:00,161.78,161.84,161.77,161.78,9554.0,155.1707,155.2282,155.1611,155.1707,9554.0
2019-04-16 09:45:00,161.82,161.82,161.7,161.7,4588.0,155.209,155.209,155.0939,155.0939,4588.0
2019-04-16 09:50:00,161.7,161.74,161.67,161.74,277215.0,155.0939,155.1323,155.0652,155.1323,277215.0
2019-04-16 09:55:00,161.72,161.74,161.67,161.71,1997.0,155.1131,155.1323,155.0652,155.1035,1997.0
2019-04-16 10:00:00,161.78,161.85,161.76,161.81,3896.0,155.1707,155.2378,155.1515,155.1994,3896.0
2019-04-16 10:05:00,161.82,161.84,161.72,161.73,5780.0,155.209,155.2282,155.1131,155.1227,5780.0
2019-04-16 10:10:00,161.73,161.9,161.72,161.86,296943.0,155.1227,155.2858,155.1131,155.2474,296943.0
2019-04-16 10:15:00,161.88,161.9,161.83,161.84,12880.0,155.2666,155.2858,155.2186,155.2282,12880.0
2019-04-16 10:20:00,161.84,161.85,161.75,161.78,8986.0,155.2282,155.2378,155.1419,155.1707,8986.0
2019-04-16 10:25:00,161.77,161.78,161.69,161.78,4679.0,155.1611,155.1707,155.0843,155.1707,4679.0
2019-04-16 10:30:00,161.74,161.74,161.67,161.7,3984.0,155.1323,155.1323,155.0652,155.0939,3984.0
2019-04-16 10:35:00,161.67,161.74,161.67,161.72,3193.0,155.0652,155.1323,155.0652,155.1131,3193.0
2019-04-16 10:40:00,161.74,161.74,161.61,161.61,6361.0,155.1323,155.1323,155.0076,155.0076,6361.0
2019-04-16 10:45:00,161.52,161.58,161.51,161.56,1690.0,154.9213,154.9788,154.9117,154.9596,1690.0
2019-04-16 10:50:00,161.55,161.65,161.55,161.65,4657.0,154.9501,155.046,154.9501,155.046,4657.0
2019-04-16 10:55:00,161.65,161.67,161.64,161.65,2023.0,155.046,155.0652,155.0364,155.046,2023.0
2019-04-16 11:00:00,161.62,161.65,161.54,161.6,2979.0,155.0172,155.046,154.9405,154.998,2979.0
2019-04-16 11:05:00,161.61,161.71,161.6,161.69,1379.0,155.0076,155.1035,154.998,155.0843,1379.0
2019-04-16 11:10:00,161.72,161.79,161.69,161.79,12662.0,155.1131,155.1803,155.0843,155.1803,12662.0
2019-04-16 11:15:00,161.78,161.79,161.71,161.71,24549.0,155.1707,155.1803,155.1035,155.1035,24549.0
2019-04-16 11:20:00,161.73,161.77,161.7,161.75,25328.0,155.1227,155.1611,155.0939,155.1419,25328.0
2019-04-16 11:25:00,161.75,161.75,161.64,161.67,9082.0,155.1419,155.1419,155.0364,155.0652,9082.0
2019-04-16 11:30:00,161.65,161.65,161.52,161.61,7030.0,155.046,155.046,154.9213,155.0076,7030.0
2019-04-16 11:35:00,161.64,161.64,161.57,161.59,8401.0,155.0364,155.0364,154.9692,154.9884,8401.0
2019-04-16 11:40:00,161.59,161.6,161.53,161.54,3729.0,154.9884,154.998,154.9309,154.9405,3729.0
2019-04-16 11:45:00,161.54,161.58,161.47,161.56,6596.0,154.9405,154.9788,154.8733,154.9596,6596.0
2019-04-16 11:50:00,161.56,161.61,161.55,161.61,7594.0,154.9596,155.0076,154.9501,155.0076,7594.0
2019-04-16 11:55:00,161.59,161.59,161.52,161.53,9256.0,154.9884,154.9884,154.9213,154.9309,9256.0
2019-04-16 12:00:00,161.54,161.61,161.52,161.58,8947.0,154.9405,155.0076,154.9213,154.9788,8947.0
2019-04-16 12:05:00,161.58,161.63,161.57,161.6,4827.0,154.9788,155.0268,154.9692,154.998,4827.0
2019-04-16 12:10:00,161.59,161.6,161.57,161.6,28937.0,154.9884,154.998,154.9692,154.998,28937.0
2019-04-16 12:15:00,161.6,161.63,161.55,161.56,7553.0,154.998,155.0268,154.9501,154.9596,7553.0
2019-04-16 12:20:00,161.56,161.57,161.54,161.54,5670.0,154.9596,154.9692,154.9405,154.9405,5670.0
2019-04-16 12:25:00,161.54,161.56,161.53,161.55,3962.0,154.9405,154.9596,154.9309,154.9501,3962.0
2019-04-16 12:30:00,161.55,161.55,161.5,161.51,9560.0,154.9501,154.9501,154.9021,154.9117,9560.0
2019-04-16 12:35:00,161.5,161.53,161.47,161.51,5155.0,154.9021,154.9309,154.8733,154.9117,5155.0
2019-04-16 12:40:00,161.51,161.51,161.47,161.47,6454.0,154.9117,154.9117,154.8733,154.8733,6454.0
2019-04-16 12:45:00,161.48,161.51,161.44,161.48,11072.0,154.8829,154.9117,154.8446,154.8829,11072.0
2019-04-16 12:50:00,161.48,161.51,161.47,161.47,7266.0,154.8829,154.9117,154.8733,154.8733,7266.0
2019-04-16 12:55:00,161.5,161.6,161.48,161.56,8134.0,154.9021,154.998,154.8829,154.9596,8134.0
2019-04-16 13:00:00,161.56,161.58,161.55,161.57,7364.0,154.9596,154.9788,154.9501,154.9692,7364.0
2019-04-16 13:05:00,161.58,161.6,161.57,161.59,4946.0,154.9788,154.998,154.9692,154.9884,4946.0
2019-04-16 13:10:00,161.59,161.59,161.54,161.55,2079.0,154.9884,154.9884,154.9405,154.9501,2079.0
2019-04-16 13:15:00,161.55,161.57,161.53,161.57,2982.0,154.9501,154.9692,154.9309,154.9692,2982.0
2019-04-16 13:20:00,161.58,161.58,161.55,161.56,6697.0,154.9788,154.9788,154.9501,154.9596,6697.0
2019-04-16 13:25:00,161.56,161.56,161.51,161.52,4060.0,154.9596,154.9596,154.9117,154.9213,4060.0
2019-04-16 13:30:00,161.5,161.53,161.49,161.53,8053.0,154.9021,154.9309,154.8925,154.9309,8053.0
2019-04-16 13:35:00,161.51,161.51,161.49,161.5,1062.0,154.9117,154.9117,154.8925,154.9021,1062.0
2019-04-16 13:40:00,161.51,161.51,161.45,161.45,3134.0,154.9117,154.9117,154.8541,154.8541,3134.0
2019-04-16 13:45:00,161.47,161.49,161.46,161.48,3752.0,154.8733,154.8925,154.8637,154.8829,3752.0
2019-04-16 13:50:00,161.46,161.48,161.45,161.46,3764.0,154.8637,154.8829,154.8541,154.8637,3764.0
2019-04-16 13:55:00,161.43,161.43,161.36,161.4,8812.0,154.835,154.835,154.7678,154.8062,8812.0
2019-04-16 14:00:00,161.41,161.41,161.35,161.36,2779.0,154.8158,154.8158,154.7582,154.7678,2779.0
2019-04-16 14:05:00,161.38,161.39,161.32,161.36,6359.0,154.787,154.7966,154.7295,154.7678,6359.0
2019-04-16 14:10:00,161.36,161.39,161.34,161.38,7913.0,154.7678,154.7966,154.7486,154.787,7913.0
2019-04-16 14:15:00,161.38,161.42,161.36,161.41,9304.0,154.787,154.8254,154.7678,154.8158,9304.0
2019-04-16 14:20:00,161.41,161.44,161.39,161.44,5838.0,154.8158,154.8446,154.7966,154.8446,5838.0
2019-04-16 14:25:00,161.45,161.47,161.43,161.45,24896.0,154.8541,154.8733,154.835,154.8541,24896.0
2019-04-16 14:30:00,161.47,161.5,161.47,161.49,3123.0,154.8733,154.9021,154.8733,154.8925,3123.0
2019-04-16 14:35:00,161.5,161.5,161.48,161.48,2457.0,154.9021,154.9021,154.8829,154.8829,2457.0
2019-04-16 14:40:00,161.47,161.48,161.44,161.46,6392.0,154.8733,154.8829,154.8446,154.8637,6392.0
2019-04-16 14:45:00,161.46,161.52,161.45,161.47,4889.0,154.8637,154.9213,154.8541,154.8733,4889.0
2019-04-16 14:50:00,161.47,161.5,161.45,161.47,3142.0,154.8733,154.9021,154.8541,154.8733,3142.0
2019-04-16 14:55:00,161.48,161.48,161.42,161.46,4042.0,154.8829,154.8829,154.8254,154.8637,4042.0
2019-04-16 15:00:00,161.49,161.53,161.46,161.47,10853.0,154.8925,154.9309,154.8637,154.8733,10853.0
2019-04-16 15:05:00,161.46,161.51,161.44,161.48,31375.0,154.8637,154.9117,154.8446,154.8829,31375.0
2019-04-16 15:10:00,161.47,161.51,161.41,161.43,21651.0,154.8733,154.9117,154.8158,154.835,21651.0
2019-04-16 15:15:00,161.44,161.44,161.41,161.42,5112.0,154.8446,154.8446,154.8158,154.8254,5112.0
2019-04-16 15:20:00,161.42,161.42,161.32,161.32,5571.0,154.8254,154.8254,154.7295,154.7295,5571.0
2019-04-16 15:25:00,161.32,161.32,161.23,161.26,4762.0,154.7295,154.7295,154.6431,154.6719,4762.0
2019-04-16 15:30:00,161.26,161.26,160.87,160.92,12393.0,154.6719,154.6719,154.2978,154.3458,12393.0
2019-04-16 15:35:00,160.87,160.93,160.77,160.91,8300.0,154.2978,154.3554,154.2019,154.3362,8300.0
2019-04-16 15:40:00,160.93,161.0,160.89,160.94,7326.0,154.3554,154.4225,154.317,154.365,7326.0
2019-04-16 15:45:00,160.96,161.08,160.96,161.05,23347.0,154.3842,154.4993,154.3842,154.4705,23347.0
2019-04-16 15:50:00,161.05,161.1,161.02,161.06,8494.0,154.4705,154.5184,154.4417,154.4801,8494.0
2019-04-16 15:55:00,161.06,161.19,161.04,161.19,17400.0,154.4801,154.6048,154.4609,154.6048,17400.0
2019-04-17 09:30:00,161.9,161.9,161.59,161.6,22343.0,155.2858,155.2858,154.9884,154.998,22343.0
2019-04-17 09:35:00,161.58,161.59,161.46,161.52,3917.0,154.9788,154.9884,154.8637,154.9213,3917.0
2019-04-17 09:40:00,161.45,161.46,161.34,161.34,1533.0,154.8541,154.8637,154.7486,154.7486,1533.0
2019-04-17 09:45:00,161.45,161.48,161.42,161.45,3008.0,154.8541,154.8829,154.8254,154.8541,3008.0
2019-04-17 09:50:00,161.47,161.56,161.24,161.24,11298.0,154.8733,154.9596,154.6527,154.6527,11298.0
2019-04-17 09:55:00,161.26,161.27,161.03,161.03,2986.0,154.6719,154.6815,154.4513,154.4513,2986.0
2019-04-17 10:00:00,161.03,161.03,160.78,160.81,11608.0,154.4513,154.4513,154.2115,154.2403,11608.0
2019-04-17 10:05:00,160.81,160.85,160.75,160.76,18137.0,154.2403,154.2787,154.1827,154.1923,18137.0
2019-04-17 10:10:00,160.8,160.92,160.8,160.9,3740.0,154.2307,154.3458,154.2307,154.3266,3740.0
2019-04-17 10:15:00,160.86,160.93,160.83,160.93,3242.0,154.2882,154.3554,154.2595,154.3554,3242.0
2019-04-17 10:20:00,160.93,161.01,160.92,160.98,1909.0,154.3554,154.4321,154.3458,154.4033,1909.0
2019-04-17 10:25:00,161.0,161.14,161.0,161.13,2957.0,154.4225,154.5568,154.4225,154.5472,2957.0
2019-04-17 10:30:00,161.09,161.12,161.04,161.1,2914.0,154.5089,154.5376,154.4609,154.5184,2914.0
2019-04-17 10:35:00,161.18,161.23,161.16,161.2,19198.0,154.5952,154.6431,154.576,154.6144,19198.0
2019-04-17 10:40:00,161.2,161.27,161.11,161.11,4007.0,154.6144,154.6815,154.528,154.528,4007.0
2019-04-17 10:45:00,161.12,161.14,161.1,161.13,4638.0,154.5376,154.5568,154.5184,154.5472,4638.0
2019-04-17 10:50:00,161.13,161.13,160.95,160.98,4601.0,154.5472,154.5472,154.3746,154.4033,4601.0
2019-04-17 10:55:00,160.99,161.02,160.89,160.91,4055.0,154.4129,154.4417,154.317,154.3362,4055.0
2019-04-17 11:00:00,160.88,160.96,160.88,160.96,1215.0,154.3074,154.3842,154.3074,154.3842,1215.0
2019-04-17 11:05:00,161.05,161.12,160.97,161.12,6603.0,154.4705,154.5376,154.3938,154.5376,6603.0
2019-04-17 11:10:00,161.14,161.14,161.01,161.03,5672.0,154.5568,154.5568,154.4321,154.4513,5672.0
2019-04-17 11:15:00,161.05,161.07,161.03,161.07,628.0,154.4705,154.4897,154.4513,154.4897,628.0
2019-04-17 11:20:00,161.03,161.05,160.94,160.97,5540.0,154.4513,154.4705,154.365,154.3938,5540.0
2019-04-17 11:25:00,160.99,160.99,160.82,160.83,1700.0,154.4129,154.4129,154.2499,154.2595,1700.0
2019-04-17 11:30:00,160.82,160.85,160.68,160.69,7706.0,154.2499,154.2787,154.1156,154.1252,7706.0
2019-04-17 11:35:00,160.65,160.82,160.65,160.78,3909.0,154.0868,154.2499,154.0868,154.2115,3909.0
2019-04-17 11:40:00,160.78,160.81,160.77,160.81,2663.0,154.2115,154.2403,154.2019,154.2403,2663.0
2019-04-17 11:45:00,160.78,161.03,160.76,160.98,22537.0,154.2115,154.4513,154.1923,154.4033,22537.0
2019-04-17 11:50:00,160.98,161.01,160.93,160.94,4007.0,154.4033,154.4321,154.3554,154.365,4007.0
2019-04-17 11:55:00,160.98,160.98,160.79,160.82,7305.0,154.4033,154.4033,154.2211,154.2499,7305.0
2019-04-17 12:00:00,160.77,160.82,160.73,160.73,4168.0,154.2019,154.2499,154.1636,154.1636,4168.0
2019-04-17 12:05:00,160.75,160.75,160.62,160.62,2148.0,154.1827,154.1827,154.0581,154.0581,2148.0
2019-04-17 12:10:00,160.56,160.7,160.56,160.68,2742.0,154.0005,154.1348,154.0005,154.1156,2742.0
2019-04-17 12:15:00,160.65,160.71,160.64,160.67,1410.0,154.0868,154.1444,154.0772,154.106,1410.0
2019-04-17 12:20:00,160.63,160.7,160.63,160.7,1032.0,154.0676,154.1348,154.0676,154.1348,1032.0
2019-04-17 12:25:00,160.72,160.83,160.72,160.82,3128.0,154.154,154.2595,154.154,154.2499,3128.0
2019-04-17 12:30:00,160.82,160.9,160.82,160.83,2278.0,154.2499,154.3266,154.2499,154.2595,2278.0
2019-04-17 12:35:00,160.83,160.89,160.83,160.86,2547.0,154.2595,154.317,154.2595,154.2882,2547.0
2019-04-17 12:40:00,160.82,160.88,160.82,160.87,1104.0,154.2499,154.3074,154.2499,154.2978,1104.0
2019-04-17 12:45:00,160.82,160.85,160.8,160.8,3923.0,154.2499,154.2787,154.2307,154.2307,3923.0
2019-04-17 12:50:00,160.81,160.85,160.8,160.84,1409.0,154.2403,154.2787,154.2307,154.2691,1409.0
2019-04-17 12:55:00,160.87,160.97,160.87,160.88,3950.0,154.2978,154.3938,154.2978,154.3074,3950.0
2019-04-17 13:00:00,160.9,160.9,160.86,160.88,5413.0,154.3266,154.3266,154.2882,154.3074,5413.0
2019-04-17 13:05:00,160.88,160.95,160.84,160.94,15675.0,154.3074,154.3746,154.2691,154.365,15675.0
2019-04-17 13:10:00,160.93,160.93,160.9,160.92,12399.0,154.3554,154.3554,154.3266,154.3458,12399.0
2019-04-17 13:15:00,160.93,160.97,160.93,160.95,17389.0,154.3554,154.3938,154.3554,154.3746,17389.0
2019-04-17 13:20:00,160.95,160.97,160.82,160.85,15716.0,154.3746,154.3938,154.2499,154.2787,15716.0
2019-04-17 13:25:00,160.87,160.87,160.74,160.77,2869.0,154.2978,154.2978,154.1731,154.2019,2869.0
2019-04-17 13:30:00,160.78,160.87,160.74,160.85,9690.0,154.2115,154.2978,154.1731,154.2787,9690.0
2019-04-17 13:35:00,160.85,160.89,160.83,160.88,11279.0,154.2787,154.317,154.2595,154.3074,11279.0
2019-04-17 13:40:00,160.87,160.93,160.84,160.9,19329.0,154.2978,154.3554,154.2691,154.3266,19329.0
2019-04-17 13:45:00,160.92,160.93,160.87,160.88,8391.0,154.3458,154.3554,154.2978,154.3074,8391.0
2019-04-17 13:50:00,160.86,160.87,160.76,160.78,7691.0,154.2882,154.2978,154.1923,154.2115,7691.0
2019-04-17 13:55:00,160.78,160.8,160.76,160.76,16171.0,154.2115,154.2307,154.1923,154.1923,16171.0
2019-04-17 14:00:00,160.75,160.8,160.71,160.72,4529.0,154.1827,154.2307,154.1444,154.154,4529.0
2019-04-17 14:05:00,160.71,160.75,160.64,160.65,10812.0,154.1444,154.1827,154.0772,154.0868,10812.0
2019-04-17 14:10:00,160.66,160.66,160.49,160.53,7264.0,154.0964,154.0964,153.9334,153.9717,7264.0
2019-04-17 14:15:00,160.55,160.72,160.53,160.72,8287.0,153.9909,154.154,153.9717,154.154,8287.0
2019-04-17 14:20:00,160.69,160.71,160.55,160.55,6955.0,154.1252,154.1444,153.9909,153.9909,6955.0
2019-04-17 14:25:00,160.56,160.56,160.42,160.44,16635.0,154.0005,154.0005,153.8662,153.8854,16635.0
2019-04-17 14:30:00,160.47,160.6,160.47,160.58,21478.0,153.9142,154.0389,153.9142,154.0197,21478.0
2019-04-17 14:35:00,160.58,160.64,160.57,160.61,3850.0,154.0197,154.0772,154.0101,154.0485,3850.0
2019-04-17 14:40:00,160.58,160.61,160.51,160.6,18099.0,154.0197,154.0485,153.9525,154.0389,18099.0
2019-04-17 14:45:00,160.61,160.65,160.57,160.62,24356.0,154.0485,154.0868,154.0101,154.0581,24356.0
2019-04-17 14:50:00,160.62,160.72,160.62,160.72,10452.0,154.0581,154.154,154.0581,154.154,10452.0
2019-04-17 14:55:00,160.73,160.73,160.68,160.69,7823.0,154.1636,154.1636,154.1156,154.1252,7823.0
2019-04-17 15:00:00,160.68,160.79,160.68,160.74,12309.0,154.1156,154.2211,154.1156,154.1731,12309.0
2019-04-17 15:05:00,160.76,160.79,160.7,160.72,14799.0,154.1923,154.2211,154.1348,154.154,14799.0
2019-04-17 15:10:00,160.72,160.76,160.69,160.74,19272.0,154.154,154.1923,154.1252,154.1731,19272.0
2019-04-17 15:15:00,160.74,160.76,160.68,160.71,7994.0,154.1731,154.1923,154.1156,154.1444,7994.0
2019-04-17 15:20:00,160.69,160.71,160.63,160.65,4531.0,154.1252,154.1444,154.0676,154.0868,4531.0
2019-04-17 15:25:00,160.67,160.73,160.67,160.69,11988.0,154.106,154.1636,154.106,154.1252,11988.0
2019-04-17 15:30:00,160.7,160.75,160.67,160.74,21444.0,154.1348,154.1827,154.106,154.1731,21444.0
2019-04-17 15:35:00,160.75,160.79,160.68,160.77,11849.0,154.1827,154.2211,154.1156,154.2019,11849.0
2019-04-17 15:40:00,160.77,160.85,160.76,160.85,9563.0,154.2019,154.2787,154.1923,154.2787,9563.0
2019-04-17 15:45:00,160.83,160.84,160.74,160.78,17057.0,154.2595,154.2691,154.1731,154.2115,17057.0
2019-04-17 15:50:00,160.76,160.86,160.76,160.81,11227.0,154.1923,154.2882,154.1923,154.2403,11227.0
2019-04-17 15:55:00,160.8,160.8,160.7,160.72,35874.0,154.2307,154.2307,154.1348,154.154,35874.0
2019-04-18 09:30:00,161.16,161.16,160.79,161.02,20340.0,154.576,154.576,154.2211,154.4417,20340.0
2019-04-18 09:35:00,161.02,161.06,160.86,160.91,4103.0,154.4417,154.4801,154.2882,154.3362,4103.0
2019-04-18 09:40:00,161.06,161.07,160.87,160.94,3801.0,154.4801,154.4897,154.2978,154.365,3801.0
2019-04-18 09:45:00,160.93,161.02,160.92,160.95,5769.0,154.3554,154.4417,154.3458,154.3746,5769.0
2019-04-18 09:50:00,160.98,160.99,160.78,160.78,19467.0,154.4033,154.4129,154.2115,154.2115,19467.0
2019-04-18 09:55:00,160.8,160.8,160.52,160.57,4382.0,154.2307,154.2307,153.9621,154.0101,4382.0
2019-04-18 10:00:00,160.53,160.58,160.34,160.46,9808.0,153.9717,154.0197,153.7895,153.9046,9808.0
2019-04-18 10:05:00,160.44,160.62,160.44,160.53,17793.0,153.8854,154.0581,153.8854,153.9717,17793.0
2019-04-18 10:10:00,160.5,160.63,160.45,160.54,13650.0,153.943,154.0676,153.895,153.9813,13650.0
2019-04-18 10:15:00,160.52,160.55,160.47,160.48,13773.0,153.9621,153.9909,153.9142,153.9238,13773.0
2019-04-18 10:20:00,160.46,160.46,160.27,160.27,7312.0,153.9046,153.9046,153.7224,153.7224,7312.0
2019-04-18 10:25:00,160.28,160.31,160.25,160.29,3257.0,153.7319,153.7607,153.7032,153.7415,3257.0
2019-04-18 10:30:00,160.27,160.33,160.2,160.31,4471.0,153.7224,153.7799,153.6552,153.7607,4471.0
2019-04-18 10:35:00,160.37,160.39,160.27,160.27,11419.0,153.8183,153.8374,153.7224,153.7224,11419.0
2019-04-18 10:40:00,160.23,160.27,160.18,160.27,3340.0,153.684,153.7224,153.636,153.7224,3340.0
2019-04-18 10:45:00,160.33,160.48,160.33,160.47,2738.0,153.7799,153.9238,153.7799,153.9142,2738.0
2019-04-18 10:50:00,160.53,160.53,160.42,160.49,8130.0,153.9717,153.9717,153.8662,153.9334,8130.0
2019-04-18 10:55:00,160.5,160.63,160.49,160.59,4683.0,153.943,154.0676,153.9334,154.0293,4683.0
2019-04-18 11:00:00,160.55,160.55,160.53,160.54,1190.0,153.9909,153.9909,153.9717,153.9813,1190.0
2019-04-18 11:05:00,160.61,160.73,160.59,160.73,5640.0,154.0485,154.1636,154.0293,154.1636,5640.0
2019-04-18 11:10:00,160.74,160.78,160.69,160.72,3089.0,154.1731,154.2115,154.1252,154.154,3089.0
2019-04-18 11:15:00,160.72,160.72,160.59,160.6,2732.0,154.154,154.154,154.0293,154.0389,2732.0
2019-04-18 11:20:00,160.6,160.6,160.51,160.54,6336.0,154.0389,154.0389,153.9525,153.9813,6336.0
2019-04-18 11:25:00,160.55,160.66,160.5,160.57,4583.0,153.9909,154.0964,153.943,154.0101,4583.0
2019-04-18 11:30:00,160.57,160.65,160.57,160.65,2041.0,154.0101,154.0868,154.0101,154.0868,2041.0
2019-04-18 11:35:00,160.64,160.67,160.64,160.67,851.0,154.0772,154.106,154.0772,154.106,851.0
2019-04-18 11:40:00,160.72,160.82,160.72,160.82,10758.0,154.154,154.2499,154.154,154.2499,10758.0
2019-04-18 11:45:00,160.78,160.81,160.76,160.79,2294.0,154.2115,154.2403,154.1923,154.2211,2294.0
2019-04-18 11:50:00,160.79,160.88,160.77,160.87,4871.0,154.2211,154.3074,154.2019,154.2978,4871.0
2019-04-18 11:55:00,160.87,160.87,160.85,160.85,570.0,154.2978,154.2978,154.2787,154.2787,570.0
2019-04-18 12:00:00,160.9,160.94,160.86,160.93,9496.0,154.3266,154.365,154.2882,154.3554,9496.0
2019-04-18 12:05:00,160.94,160.96,160.92,160.96,2409.0,154.365,154.3842,154.3458,154.3842,2409.0
2019-04-18 12:10:00,160.98,160.98,160.93,160.94,7525.0,154.4033,154.4033,154.3554,154.365,7525.0
2019-04-18 12:15:00,161.01,161.04,160.95,161.04,11221.0,154.4321,154.4609,154.3746,154.4609,11221.0
2019-04-18 12:20:00,161.03,161.04,160.98,161.02,14540.0,154.4513,154.4609,154.4033,154.4417,14540.0
2019-04-18 12:25:00,161.05,161.05,161.0,161.04,2715.0,154.4705,154.4705,154.4225,154.4609,2715.0
2019-04-18 12:30:00,161.03,161.07,161.02,161.03,3392.0,154.4513,154.4897,154.4417,154.4513,3392.0
2019-04-18 12:35:00,161.04,161.07,161.01,161.01,3486.0,154.4609,154.4897,154.4321,154.4321,3486.0
2019-04-18 12:40:00,161.0,161.04,160.99,161.03,1798.0,154.4225,154.4609,154.4129,154.4513,1798.0
2019-04-18 12:45:00,161.06,161.1,161.05,161.09,11567.0,154.4801,154.5184,154.4705,154.5089,11567.0
2019-04-18 12:50:00,161.1,161.1,161.07,161.07,4772.0,154.5184,154.5184,154.4897,154.4897,4772.0
2019-04-18 12:55:00,161.06,161.08,160.98,160.99,2863.0,154.4801,154.4993,154.4033,154.4129,2863.0
2019-04-18 13:00:00,160.96,160.98,160.93,160.97,5773.0,154.3842,154.4033,154.3554,154.3938,5773.0
2019-04-18 13:05:00,160.98,161.01,160.97,161.01,1794.0,154.4033,154.4321,154.3938,154.4321,1794.0
2019-04-18 13:10:00,161.01,161.02,160.99,161.0,7433.0,154.4321,154.4417,154.4129,154.4225,7433.0
2019-04-18 13:15:00,161.02,161.02,160.95,160.99,40863.0,154.4417,154.4417,154.3746,154.4129,40863.0
2019-04-18 13:20:00,160.98,161.01,160.97,161.01,4191.0,154.4033,154.4321,154.3938,154.4321,4191.0
2019-04-18 13:25:00,161.01,161.01,160.98,161.0,2214.0,154.4321,154.4321,154.4033,154.4225,2214.0
2019-04-18 13:30:00,161.02,161.05,161.01,161.04,7930.0,154.4417,154.4705,154.4321,154.4609,7930.0
2019-04-18 13:35:00,161.04,161.04,160.97,160.98,43130.0,154.4609,154.4609,154.3938,154.4033,43130.0
2019-04-18 13:40:00,161.0,161.01,160.98,161.0,1900.0,154.4225,154.4321,154.4033,154.4225,1900.0
2019-04-18 13:45:00,161.01,161.13,161.01,161.12,8827.0,154.4321,154.5472,154.4321,154.5376,8827.0
2019-04-18 13:50:00,161.12,161.13,161.11,161.12,2599.0,154.5376,154.5472,154.528,154.5376,2599.0
2019-04-18 13:55:00,161.14,161.16,161.13,161.13,8070.0,154.5568,154.576,154.5472,154.5472,8070.0
2019-04-18 14:00:00,161.12,161.13,161.08,161.12,4830.0,154.5376,154.5472,154.4993,154.5376,4830.0
2019-04-18 14:05:00,161.1,161.15,161.08,161.15,6922.0,154.5184,154.5664,154.4993,154.5664,6922.0
2019-04-18 14:10:00,161.15,161.18,161.14,161.18,2267.0,154.5664,154.5952,154.5568,154.5952,2267.0
2019-04-18 14:15:00,161.19,161.23,161.19,161.22,1620.0,154.6048,154.6431,154.6048,154.6335,1620.0
2019-04-18 14:20:00,161.2,161.21,161.18,161.2,4474.0,154.6144,154.6239,154.5952,154.6144,4474.0
2019-04-18 14:25:00,161.2,161.23,161.17,161.21,17127.0,154.6144,154.6431,154.5856,154.6239,17127.0
2019-04-18 14:30:00,161.21,161.23,161.2,161.21,5694.0,154.6239,154.6431,154.6144,154.6239,5694.0
2019-04-18 14:35:00,161.2,161.24,161.17,161.18,16874.0,154.6144,154.6527,154.5856,154.5952,16874.0
2019-04-18 14:40:00,161.2,161.3,161.19,161.29,10366.0,154.6144,154.7103,154.6048,154.7007,10366.0
2019-04-18 14:45:00,161.3,161.31,161.25,161.26,4978.0,154.7103,154.7199,154.6623,154.6719,4978.0
2019-04-18 14:50:00,161.26,161.29,161.26,161.26,16421.0,154.6719,154.7007,154.6719,154.6719,16421.0
2019-04-18 14:55:00,161.28,161.3,161.26,161.28,14212.0,154.6911,154.7103,154.6719,154.6911,14212.0
2019-04-18 15:00:00,161.28,161.29,161.22,161.22,35438.0,154.6911,154.7007,154.6335,154.6335,35438.0
2019-04-18 15:05:00,161.23,161.23,161.2,161.21,4816.0,154.6431,154.6431,154.6144,154.6239,4816.0
2019-04-18 15:10:00,161.2,161.26,161.19,161.25,6147.0,154.6144,154.6719,154.6048,154.6623,6147.0
2019-04-18 15:15:00,161.24,161.25,161.21,161.25,6960.0,154.6527,154.6623,154.6239,154.6623,6960.0
2019-04-18 15:20:00,161.25,161.26,161.24,161.25,5390.0,154.6623,154.6719,154.6527,154.6623,5390.0
2019-04-18 15:25:00,161.27,161.28,161.24,161.25,4022.0,154.6815,154.6911,154.6527,154.6623,4022.0
2019-04-18 15:30:00,161.23,161.24,161.16,161.2,9129.0,154.6431,154.6527,154.576,154.6144,9129.0
2019-04-18 15:35:00,161.22,161.23,161.11,161.16,4975.0,154.6335,154.6431,154.528,154.576,4975.0
2019-04-18 15:40:00,161.17,161.18,161.12,161.16,5985.0,154.5856,154.5952,154.5376,154.576,5985.0
2019-04-18 15:45:00,161.17,161.2,161.12,161.2,10240.0,154.5856,154.6144,154.5376,154.6144,10240.0
2019-04-18 15:50:00,161.18,161.22,161.05,161.13,28756.0,154.5952,154.6335,154.4705,154.5472,28756.0
2019-04-18 15:55:00,161.1,161.22,161.09,161.2,8008.0,154.5184,154.6335,154.5089,154.6144,8008.0
2019-04-22 09:30:00,160.62,160.72,160.62,160.69,23213.0,154.0581,154.154,154.0581,154.1252,23213.0
2019-04-22 09:35:00,160.59,160.82,160.59,160.8,4640.0,154.0293,154.2499,154.0293,154.2307,4640.0
2019-04-22 09:40:00,160.75,160.87,160.75,160.87,8180.0,154.1827,154.2978,154.1827,154.2978,8180.0
2019-04-22 09:45:00,160.81,160.96,160.79,160.96,5209.0,154.2403,154.3842,154.2211,154.3842,5209.0
2019-04-22 09:50:00,160.88,160.99,160.87,160.96,4185.0,154.3074,154.4129,154.2978,154.3842,4185.0
2019-04-22 09:55:00,161.0,161.04,160.95,161.03,3340.0,154.4225,154.4609,154.3746,154.4513,3340.0
2019-04-22 10:00:00,161.04,161.16,161.02,161.16,6240.0,154.4609,154.576,154.4417,154.576,6240.0
2019-04-22 10:05:00,161.2,161.25,161.1,161.1,11298.0,154.6144,154.6623,154.5184,154.5184,11298.0
2019-04-22 10:10:00,161.11,161.11,160.97,161.01,27396.0,154.528,154.528,154.3938,154.4321,27396.0
2019-04-22 10:15:00,161.05,161.05,161.01,161.03,822.0,154.4705,154.4705,154.4321,154.4513,822.0
2019-04-22 10:20:00,161.04,161.04,160.97,160.98,4286.0,154.4609,154.4609,154.3938,154.4033,4286.0
2019-04-22 10:25:00,161.0,161.12,161.0,161.12,375.0,154.4225,154.5376,154.4225,154.5376,375.0
2019-04-22 10:30:00,161.11,161.19,161.11,161.15,3998.0,154.528,154.6048,154.528,154.5664,3998.0
2019-04-22 10:35:00,161.19,161.19,161.06,161.07,4730.0,154.6048,154.6048,154.4801,154.4897,4730.0
2019-04-22 10:40:00,161.1,161.13,161.08,161.12,6216.0,154.5184,154.5472,154.4993,154.5376,6216.0
2019-04-22 10:45:00,161.05,161.17,161.02,161.17,6838.0,154.4705,154.5856,154.4417,154.5856,6838.0
2019-04-22 10:50:00,161.23,161.23,161.15,161.19,1716.0,154.6431,154.6431,154.5664,154.6048,1716.0
2019-04-22 10:55:00,161.18,161.27,161.17,161.25,3595.0,154.5952,154.6815,154.5856,154.6623,3595.0
2019-04-22 11:00:00,161.22,161.24,161.14,161.16,2664.0,154.6335,154.6527,154.5568,154.576,2664.0
2019-04-22 11:05:00,161.13,161.19,161.12,161.18,2057.0,154.5472,154.6048,154.5376,154.5952,2057.0
2019-04-22 11:10:00,161.18,161.25,161.16,161.25,4286.0,154.5952,154.6623,154.576,154.6623,4286.0
2019-04-22 11:15:00,161.25,161.3,161.23,161.28,7826.0,154.6623,154.7103,154.6431,154.6911,7826.0
2019-04-22 11:20:00,161.32,161.35,161.31,161.34,9540.0,154.7295,154.7582,154.7199,154.7486,9540.0
2019-04-22 11:25:00,161.34,161.35,161.27,161.34,31606.0,154.7486,154.7582,154.6815,154.7486,31606.0
2019-04-22 11:30:00,161.35,161.39,161.32,161.36,15913.0,154.7582,154.7966,154.7295,154.7678,15913.0
2019-04-22 11:35:00,161.35,161.36,161.33,161.34,2009.0,154.7582,154.7678,154.739,154.7486,2009.0
2019-04-22 11:40:00,161.36,161.39,161.34,161.38,3444.0,154.7678,154.7966,154.7486,154.787,3444.0
2019-04-22 11:45:00,161.4,161.41,161.32,161.34,3639.0,154.8062,154.8158,154.7295,154.7486,3639.0
2019-04-22 11:50:00,161.35,161.36,161.31,161.32,2322.0,154.7582,154.7678,154.7199,154.7295,2322.0
2019-04-22 11:55:00,161.32,161.35,161.32,161.34,2386.0,154.7295,154.7582,154.7295,154.7486,2386.0
2019-04-22 12:00:00,161.33,161.33,161.28,161.3,2566.0,154.739,154.739,154.6911,154.7103,2566.0
2019-04-22 12:05:00,161.32,161.36,161.31,161.32,2182.0,154.7295,154.7678,154.7199,154.7295,2182.0
2019-04-22 12:10:00,161.32,161.36,161.29,161.29,4610.0,154.7295,154.7678,154.7007,154.7007,4610.0
2019-04-22 12:15:00,161.28,161.32,161.28,161.3,5908.0,154.6911,154.7295,154.6911,154.7103,5908.0
2019-04-22 12:20:00,161.32,161.32,161.24,161.27,3239.0,154.7295,154.7295,154.6527,154.6815,3239.0
2019-04-22 12:25:00,161.28,161.38,161.26,161.37,3023.0,154.6911,154.787,154.6719,154.7774,3023.0
2019-04-22 12:30:00,161.37,161.38,161.33,161.34,1721.0,154.7774,154.787,154.739,154.7486,1721.0
2019-04-22 12:35:00,161.39,161.39,161.36,161.37,2921.0,154.7966,154.7966,154.7678,154.7774,2921.0
2019-04-22 12:40:00,161.38,161.42,161.36,161.37,3459.0,154.787,154.8254,154.7678,154.7774,3459.0
2019-04-22 12:45:00,161.37,161.4,161.36,161.4,1609.0,154.7774,154.8062,154.7678,154.8062,1609.0
2019-04-22 12:50:00,161.38,161.38,161.34,161.36,1606.0,154.787,154.787,154.7486,154.7678,1606.0
2019-04-22 12:55:00,161.34,161.37,161.34,161.35,9128.0,154.7486,154.7774,154.7486,154.7582,9128.0
2019-04-22 13:00:00,161.39,161.39,161.33,161.33,4375.0,154.7966,154.7966,154.739,154.739,4375.0
2019-04-22 13:05:00,161.32,161.32,161.27,161.29,2575.0,154.7295,154.7295,154.6815,154.7007,2575.0
2019-04-22 13:10:00,161.29,161.32,161.29,161.32,1610.0,154.7007,154.7295,154.7007,154.7295,1610.0
2019-04-22 13:15:00,161.31,161.35,161.3,161.33,6132.0,154.7199,154.7582,154.7103,154.739,6132.0
2019-04-22 13:20:00,161.36,161.41,161.36,161.41,804.0,154.7678,154.8158,154.7678,154.8158,804.0
2019-04-22 13:25:00,161.39,161.39,161.36,161.36,401.0,154.7966,154.7966,154.7678,154.7678,401.0
2019-04-22 13:30:00,161.37,161.39,161.34,161.38,4521.0,154.7774,154.7966,154.7486,154.787,4521.0
2019-04-22 13:35:00,161.39,161.41,161.38,161.4,3495.0,154.7966,154.8158,154.787,154.8062,3495.0
2019-04-22 13:40:00,161.41,161.42,161.39,161.4,1630.0,154.8158,154.8254,154.7966,154.8062,1630.0
2019-04-22 13:45:00,161.42,161.44,161.41,161.44,10576.0,154.8254,154.8446,154.8158,154.8446,10576.0
2019-04-22 13:50:00,161.48,161.49,161.45,161.47,2720.0,154.8829,154.8925,154.8541,154.8733,2720.0
2019-04-22 13:55:00,161.46,161.47,161.43,161.45,2171.0,154.8637,154.8733,154.835,154.8541,2171.0
2019-04-22 14:00:00,161.49,161.49,161.42,161.43,3658.0,154.8925,154.8925,154.8254,154.835,3658.0
2019-04-22 14:05:00,161.44,161.48,161.42,161.44,7532.0,154.8446,154.8829,154.8254,154.8446,7532.0
2019-04-22 14:10:00,161.41,161.46,161.41,161.45,3358.0,154.8158,154.8637,154.8158,154.8541,3358.0
2019-04-22 14:15:00,161.45,161.46,161.41,161.45,3954.0,154.8541,154.8637,154.8158,154.8541,3954.0
2019-04-22 14:20:00,161.45,161.47,161.42,161.46,2095.0,154.8541,154.8733,154.8254,154.8637,2095.0
2019-04-22 14:25:00,161.46,161.49,161.44,161.45,16320.0,154.8637,154.8925,154.8446,154.8541,16320.0
2019-04-22 14:30:00,161.46,161.46,161.4,161.4,4123.0,154.8637,154.8637,154.8062,154.8062,4123.0
2019-04-22 14:35:00,161.41,161.42,161.39,161.41,5684.0,154.8158,154.8254,154.7966,154.8158,5684.0
2019-04-22 14:40:00,161.4,161.41,161.37,161.39,7165.0,154.8062,154.8158,154.7774,154.7966,7165.0
2019-04-22 14:45:00,161.41,161.44,161.41,161.43,15482.0,154.8158,154.8446,154.8158,154.835,15482.0
2019-04-22 14:50:00,161.44,161.47,161.43,161.47,2553.0,154.8446,154.8733,154.835,154.8733,2553.0
2019-04-22 14:55:00,161.48,161.49,161.46,161.46,2180.0,154.8829,154.8925,154.8637,154.8637,2180.0
2019-04-22 15:00:00,161.45,161.46,161.39,161.39,6871.0,154.8541,154.8637,154.7966,154.7966,6871.0
2019-04-22 15:05:00,161.36,161.4,161.36,161.37,5670.0,154.7678,154.8062,154.7678,154.7774,5670.0
2019-04-22 15:10:00,161.38,161.4,161.37,161.39,6844.0,154.787,154.8062,154.7774,154.7966,6844.0
2019-04-22 15:15:00,161.39,161.44,161.38,161.44,7505.0,154.7966,154.8446,154.787,154.8446,7505.0
2019-04-22 15:20:00,161.43,161.46,161.41,161.46,16092.0,154.835,154.8637,154.8158,154.8637,16092.0
2019-04-22 15:25:00,161.46,161.47,161.4,161.41,2868.0,154.8637,154.8733,154.8062,154.8158,2868.0
2019-04-22 15:30:00,161.42,161.49,161.41,161.46,15377.0,154.8254,154.8925,154.8158,154.8637,15377.0
2019-04-22 15:35:00,161.46,161.54,161.46,161.54,6167.0,154.8637,154.9405,154.8637,154.9405,6167.0
2019-04-22 15:40:00,161.56,161.57,161.54,161.55,7461.0,154.9596,154.9692,154.9405,154.9501,7461.0
2019-04-22 15:45:00,161.55,161.58,161.53,161.58,10326.0,154.9501,154.9788,154.9309,154.9788,10326.0
2019-04-22 15:50:00,161.59,161.66,161.58,161.62,10835.0,154.9884,155.0556,154.9788,155.0172,10835.0
2019-04-22 15:55:00,161.64,161.65,161.54,161.62,20616.0,155.0364,155.046,154.9405,155.0172,20616.0
2019-04-23 09:30:00,161.9,161.9,161.7,161.77,37032.0,155.2858,155.2858,155.0939,155.1611,37032.0
2019-04-23 09:35:00,161.83,161.95,161.82,161.94,5119.0,155.2186,155.3337,155.209,155.3241,5119.0
2019-04-23 09:40:00,161.99,162.23,161.99,162.22,11275.0,155.3721,155.6023,155.3721,155.5927,11275.0
2019-04-23 09:45:00,162.23,162.24,162.07,162.14,5767.0,155.6023,155.6119,155.4488,155.516,5767.0
2019-04-23 09:50:00,162.15,162.24,162.1,162.24,4303.0,155.5255,155.6119,155.4776,155.6119,4303.0
2019-04-23 09:55:00,162.25,162.35,162.23,162.29,4233.0,155.6215,155.7174,155.6023,155.6598,4233.0
2019-04-23 10:00:00,162.3,162.54,162.26,162.53,12296.0,155.6694,155.8996,155.6311,155.89,12296.0
2019-04-23 10:05:00,162.54,162.54,162.38,162.38,40924.0,155.8996,155.8996,155.7461,155.7461,40924.0
2019-04-23 10:10:00,162.37,162.5,162.33,162.49,28772.0,155.7366,155.8612,155.6982,155.8517,28772.0
2019-04-23 10:15:00,162.48,162.49,162.4,162.4,60216.0,155.8421,155.8517,155.7653,155.7653,60216.0
2019-04-23 10:20:00,162.4,162.54,162.38,162.53,3097.0,155.7653,155.8996,155.7461,155.89,3097.0
2019-04-23 10:25:00,162.54,162.62,162.54,162.61,5285.0,155.8996,155.9763,155.8996,155.9668,5285.0
2019-04-23 10:30:00,162.64,162.64,162.53,162.53,2323.0,155.9955,155.9955,155.89,155.89,2323.0
2019-04-23 10:35:00,162.53,162.59,162.51,162.55,3617.0,155.89,155.9476,155.8708,155.9092,3617.0
2019-04-23 10:40:00,162.56,162.64,162.55,162.64,4075.0,155.9188,155.9955,155.9092,155.9955,4075.0
2019-04-23 10:45:00,162.55,162.55,162.47,162.48,2365.0,155.9092,155.9092,155.8325,155.8421,2365.0
2019-04-23 10:50:00,162.47,162.51,162.47,162.49,2055.0,155.8325,155.8708,155.8325,155.8517,2055.0
2019-04-23 10:55:00,162.52,162.6,162.52,162.55,2109.0,155.8804,155.9572,155.8804,155.9092,2109.0
2019-04-23 11:00:00,162.59,162.61,162.57,162.59,2513.0,155.9476,155.9668,155.9284,155.9476,2513.0
2019-04-23 11:05:00,162.58,162.61,162.55,162.6,1548.0,155.938,155.9668,155.9092,155.9572,1548.0
2019-04-23 11:10:00,162.61,162.71,162.61,162.7,3719.0,155.9668,156.0627,155.9668,156.0531,3719.0
2019-04-23 11:15:00,162.74,162.8,162.73,162.8,2120.0,156.0914,156.149,156.0819,156.149,2120.0
2019-04-23 11:20:00,162.84,163.01,162.84,162.99,6957.0,156.1874,156.3504,156.1874,156.3312,6957.0
2019-04-23 11:25:00,163.0,163.06,162.98,163.02,3869.0,156.3408,156.3984,156.3216,156.36,3869.0
2019-04-23 11:30:00,163.06,163.15,163.04,163.14,6707.0,156.3984,156.4847,156.3792,156.4751,6707.0
2019-04-23 11:35:00,163.12,163.14,163.1,163.1,2048.0,156.4559,156.4751,156.4367,156.4367,2048.0
2019-04-23 11:40:00,163.13,163.13,163.04,163.09,4474.0,156.4655,156.4655,156.3792,156.4271,4474.0
2019-04-23 11:45:00,163.09,163.2,163.09,163.2,3376.0,156.4271,156.5326,156.4271,156.5326,3376.0
2019-04-23 11:50:00,163.19,163.24,163.16,163.2,12902.0,156.5231,156.571,156.4943,156.5326,12902.0
2019-04-23 11:55:00,163.21,163.24,163.2,163.24,2041.0,156.5422,156.571,156.5326,156.571,2041.0
2019-04-23 12:00:00,163.21,163.39,163.21,163.39,8526.0,156.5422,156.7149,156.5422,156.7149,8526.0
2019-04-23 12:05:00,163.39,163.49,163.39,163.48,8962.0,156.7149,156.8108,156.7149,156.8012,8962.0
2019-04-23 12:10:00,163.46,163.47,163.38,163.42,3166.0,156.782,156.7916,156.7053,156.7437,3166.0
2019-04-23 12:15:00,163.45,163.46,163.43,163.44,6179.0,156.7724,156.782,156.7533,156.7628,6179.0
2019-04-23 12:20:00,163.36,163.36,163.31,163.31,836.0,156.6861,156.6861,156.6382,156.6382,836.0
2019-04-23 12:25:00,163.32,163.34,163.29,163.3,5250.0,156.6477,156.6669,156.619,156.6286,5250.0
2019-04-23 12:30:00,163.33,163.34,163.23,163.23,14362.0,156.6573,156.6669,156.5614,156.5614,14362.0
2019-04-23 12:35:00,163.23,163.32,163.23,163.31,5533.0,156.5614,156.6477,156.5614,156.6382,5533.0
2019-04-23 12:40:00,163.32,163.33,163.3,163.32,2270.0,156.6477,156.6573,156.6286,156.6477,2270.0
2019-04-23 12:45:00,163.35,163.37,163.32,163.36,4401.0,156.6765,156.6957,156.6477,156.6861,4401.0
2019-04-23 12:50:00,163.33,163.35,163.31,163.34,4258.0,156.6573,156.6765,156.6382,156.6669,4258.0
2019-04-23 12:55:00,163.31,163.34,163.31,163.33,553.0,156.6382,156.6669,156.6382,156.6573,553.0
2019-04-23 13:00:00,163.35,163.37,163.33,163.34,10487.0,156.6765,156.6957,156.6573,156.6669,10487.0
2019-04-23 13:05:00,163.34,163.36,163.32,163.35,1664.0,156.6669,156.6861,156.6477,156.6765,1664.0
2019-04-23 13:10:00,163.38,163.42,163.37,163.39,2373.0,156.7053,156.7437,156.6957,156.7149,2373.0
2019-04-23 13:15:00,163.37,163.4,163.36,163.36,4300.0,156.6957,156.7245,156.6861,156.6861,4300.0
2019-04-23 13:20:00,163.39,163.4,163.36,163.36,2089.0,156.7149,156.7245,156.6861,156.6861,2089.0
2019-04-23 13:25:00,163.36,163.37,163.33,163.35,4844.0,156.6861,156.6957,156.6573,156.6765,4844.0
2019-04-23 13:30:00,163.35,163.36,163.32,163.32,2954.0,156.6765,156.6861,156.6477,156.6477,2954.0
2019-04-23 13:35:00,163.31,163.33,163.29,163.29,1970.0,156.6382,156.6573,156.619,156.619,1970.0
2019-04-23 13:40:00,163.31,163.33,163.3,163.32,1497.0,156.6382,156.6573,156.6286,156.6477,1497.0
2019-04-23 13:45:00,163.34,163.35,163.31,163.34,5983.0,156.6669,156.6765,156.6382,156.6669,5983.0
2019-04-23 13:50:00,163.35,163.35,163.3,163.32,9044.0,156.6765,156.6765,156.6286,156.6477,9044.0
2019-04-23 13:55:00,163.31,163.36,163.29,163.35,17809.0,156.6382,156.6861,156.619,156.6765,17809.0
2019-04-23 14:00:00,163.32,163.35,163.29,163.33,12391.0,156.6477,156.6765,156.619,156.6573,12391.0
2019-04-23 14:05:00,163.34,163.38,163.34,163.37,6438.0,156.6669,156.7053,156.6669,156.6957,6438.0
2019-04-23 14:10:00,163.38,163.39,163.36,163.37,4117.0,156.7053,156.7149,156.6861,156.6957,4117.0
2019-04-23 14:15:00,163.38,163.39,163.34,163.38,3020.0,156.7053,156.7149,156.6669,156.7053,3020.0
2019-04-23 14:20:00,163.38,163.38,163.33,163.34,3267.0,156.7053,156.7053,156.6573,156.6669,3267.0
2019-04-23 14:25:00,163.35,163.43,163.35,163.38,12438.0,156.6765,156.7533,156.6765,156.7053,12438.0
2019-04-23 14:30:00,163.39,163.45,163.37,163.44,2977.0,156.7149,156.7724,156.6957,156.7628,2977.0
2019-04-23 14:35:00,163.45,163.46,163.42,163.42,17461.0,156.7724,156.782,156.7437,156.7437,17461.0
2019-04-23 14:40:00,163.43,163.46,163.42,163.46,2593.0,156.7533,156.782,156.7437,156.782,2593.0
2019-04-23 14:45:00,163.44,163.48,163.42,163.43,3842.0,156.7628,156.8012,156.7437,156.7533,3842.0
2019-04-23 14:50:00,163.41,163.45,163.39,163.44,13892.0,156.7341,156.7724,156.7149,156.7628,13892.0
2019-04-23 14:55:00,163.45,163.46,163.43,163.43,2336.0,156.7724,156.782,156.7533,156.7533,2336.0
2019-04-23 15:00:00,163.41,163.44,163.37,163.41,5014.0,156.7341,156.7628,156.6957,156.7341,5014.0
2019-04-23 15:05:00,163.41,163.49,163.4,163.48,8853.0,156.7341,156.8108,156.7245,156.8012,8853.0
2019-04-23 15:10:00,163.47,163.49,163.43,163.44,9536.0,156.7916,156.8108,156.7533,156.7628,9536.0
2019-04-23 15:15:00,163.45,163.45,163.4,163.43,4879.0,156.7724,156.7724,156.7245,156.7533,4879.0
2019-04-23 15:20:00,163.43,163.43,163.38,163.41,4486.0,156.7533,156.7533,156.7053,156.7341,4486.0
2019-04-23 15:25:00,163.37,163.38,163.35,163.37,2177.0,156.6957,156.7053,156.6765,156.6957,2177.0
2019-04-23 15:30:00,163.4,163.4,163.32,163.33,10821.0,156.7245,156.7245,156.6477,156.6573,10821.0
2019-04-23 15:35:00,163.32,163.34,163.27,163.27,6876.0,156.6477,156.6669,156.5998,156.5998,6876.0
2019-04-23 15:40:00,163.26,163.26,163.21,163.21,6390.0,156.5902,156.5902,156.5422,156.5422,6390.0
2019-04-23 15:45:00,163.17,163.19,163.14,163.19,19794.0,156.5039,156.5231,156.4751,156.5231,19794.0
2019-04-23 15:50:00,163.19,163.3,163.19,163.3,7322.0,156.5231,156.6286,156.5231,156.6286,7322.0
2019-04-23 15:55:00,163.31,163.4,163.31,163.33,20708.0,156.6382,156.7245,156.6382,156.6573,20708.0
2019-04-24 09:30:00,163.39,163.57,163.35,163.39,17333.0,156.7149,156.8875,156.6765,156.7149,17333.0
2019-04-24 09:35:00,163.41,163.55,163.36,163.54,4603.0,156.7341,156.8684,156.6861,156.8588,4603.0
2019-04-24 09:40:00,163.5,163.52,163.35,163.35,12010.0,156.8204,156.8396,156.6765,156.6765,12010.0
2019-04-24 09:45:00,163.36,163.36,163.16,163.26,6889.0,156.6861,156.6861,156.4943,156.5902,6889.0
2019-04-24 09:50:00,163.23,163.26,163.17,163.25,3825.0,156.5614,156.5902,156.5039,156.5806,3825.0
2019-04-24 09:55:00,163.26,163.34,163.26,163.33,1160.0,156.5902,156.6669,156.5902,156.6573,1160.0
2019-04-24 10:00:00,163.34,163.36,163.25,163.31,13467.0,156.6669,156.6861,156.5806,156.6382,13467.0
2019-04-24 10:05:00,163.39,163.46,163.35,163.42,3662.0,156.7149,156.782,156.6765,156.7437,3662.0
2019-04-24 10:10:00,163.5,163.5,163.45,163.48,1765.0,156.8204,156.8204,156.7724,156.8012,1765.0
2019-04-24 10:15:00,163.47,163.51,163.47,163.5,2215.0,156.7916,156.83,156.7916,156.8204,2215.0
2019-04-24 10:20:00,163.51,163.53,163.47,163.48,2400.0,156.83,156.8492,156.7916,156.8012,2400.0
2019-04-24 10:25:00,163.53,163.57,163.51,163.53,3423.0,156.8492,156.8875,156.83,156.8492,3423.0
2019-04-24 10:30:00,163.53,163.56,163.43,163.56,5307.0,156.8492,156.8779,156.7533,156.8779,5307.0
2019-04-24 10:35:00,163.55,163.61,163.55,163.56,4607.0,156.8684,156.9259,156.8684,156.8779,4607.0
2019-04-24 10:40:00,163.5,163.5,163.4,163.41,5922.0,156.8204,156.8204,156.7245,156.7341,5922.0
2019-04-24 10:45:00,163.38,163.47,163.38,163.46,2961.0,156.7053,156.7916,156.7053,156.782,2961.0
2019-04-24 10:50:00,163.45,163.52,163.45,163.51,3041.0,156.7724,156.8396,156.7724,156.83,3041.0
2019-04-24 10:55:00,163.5,163.64,163.5,163.63,3117.0,156.8204,156.9547,156.8204,156.9451,3117.0
2019-04-24 11:00:00,163.68,163.72,163.65,163.7,4421.0,156.993,157.0314,156.9643,157.0122,4421.0
2019-04-24 11:05:00,163.68,163.7,163.64,163.66,1165.0,156.993,157.0122,156.9547,156.9739,1165.0
2019-04-24 11:10:00,163.69,163.7,163.64,163.68,2913.0,157.0026,157.0122,156.9547,156.993,2913.0
2019-04-24 11:15:00,163.66,163.66,163.59,163.64,5259.0,156.9739,156.9739,156.9067,156.9547,5259.0
2019-04-24 11:20:00,163.63,163.64,163.58,163.64,3338.0,156.9451,156.9547,156.8971,156.9547,3338.0
2019-04-24 11:25:00,163.62,163.62,163.56,163.58,6653.0,156.9355,156.9355,156.8779,156.8971,6653.0
2019-04-24 11:30:00,163.59,163.67,163.57,163.65,3141.0,156.9067,156.9834,156.8875,156.9643,3141.0
2019-04-24 11:35:00,163.66,163.7,163.66,163.68,4622.0,156.9739,157.0122,156.9739,156.993,4622.0
2019-04-24 11:40:00,163.65,163.69,163.62,163.62,4262.0,156.9643,157.0026,156.9355,156.9355,4262.0
2019-04-24 11:45:00,163.58,163.59,163.49,163.51,2266.0,156.8971,156.9067,156.8108,156.83,2266.0
2019-04-24 11:50:00,163.47,163.48,163.39,163.48,8741.0,156.7916,156.8012,156.7149,156.8012,8741.0
2019-04-24 11:55:00,163.48,163.48,163.45,163.46,6053.0,156.8012,156.8012,156.7724,156.782,6053.0
2019-04-24 12:00:00,163.43,163.47,163.37,163.38,7335.0,156.7533,156.7916,156.6957,156.7053,7335.0
2019-04-24 12:05:00,163.36,163.39,163.36,163.39,818.0,156.6861,156.7149,156.6861,156.7149,818.0
2019-04-24 12:10:00,163.38,163.43,163.37,163.41,4147.0,156.7053,156.7533,156.6957,156.7341,4147.0
2019-04-24 12:15:00,163.42,163.45,163.39,163.45,3821.0,156.7437,156.7724,156.7149,156.7724,3821.0
2019-04-24 12:20:00,163.44,163.47,163.42,163.44,3345.0,156.7628,156.7916,156.7437,156.7628,3345.0
2019-04-24 12:25:00,163.42,163.47,163.42,163.46,4506.0,156.7437,156.7916,156.7437,156.782,4506.0
2019-04-24 12:30:00,163.45,163.47,163.43,163.44,9744.0,156.7724,156.7916,156.7533,156.7628,9744.0
2019-04-24 12:35:00,163.46,163.5,163.45,163.48,3568.0,156.782,156.8204,156.7724,156.8012,3568.0
2019-04-24 12:40:00,163.46,163.49,163.39,163.41,3497.0,156.782,156.8108,156.7149,156.7341,3497.0
2019-04-24 12:45:00,163.39,163.43,163.37,163.43,2001.0,156.7149,156.7533,156.6957,156.7533,2001.0
2019-04-24 12:50:00,163.43,163.44,163.36,163.37,4697.0,156.7533,156.7628,156.6861,156.6957,4697.0
2019-04-24 12:55:00,163.35,163.35,163.2,163.23,6730.0,156.6765,156.6765,156.5326,156.5614,6730.0
2019-04-24 13:00:00,163.23,163.26,163.19,163.26,4329.0,156.5614,156.5902,156.5231,156.5902,4329.0
2019-04-24 13:05:00,163.24,163.24,163.18,163.21,3733.0,156.571,156.571,156.5135,156.5422,3733.0
2019-04-24 13:10:00,163.23,163.24,163.16,163.16,6956.0,156.5614,156.571,156.4943,156.4943,6956.0
2019-04-24 13:15:00,163.17,163.29,163.17,163.28,2732.0,156.5039,156.619,156.5039,156.6094,2732.0
2019-04-24 13:20:00,163.28,163.36,163.26,163.36,6707.0,156.6094,156.6861,156.5902,156.6861,6707.0
2019-04-24 13:25:00,163.34,163.37,163.32,163.34,2670.0,156.6669,156.6957,156.6477,156.6669,2670.0
2019-04-24 13:30:00,163.34,163.38,163.33,163.37,3344.0,156.6669,156.7053,156.6573,156.6957,3344.0
2019-04-24 13:35:00,163.37,163.41,163.35,163.41,8730.0,156.6957,156.7341,156.6765,156.7341,8730.0
2019-04-24 13:40:00,163.41,163.41,163.35,163.38,4514.0,156.7341,156.7341,156.6765,156.7053,4514.0
2019-04-24 13:45:00,163.38,163.41,163.38,163.4,5511.0,156.7053,156.7341,156.7053,156.7245,5511.0
2019-04-24 13:50:00,163.4,163.43,163.37,163.39,8972.0,156.7245,156.7533,156.6957,156.7149,8972.0
2019-04-24 13:55:00,163.38,163.4,163.31,163.31,5612.0,156.7053,156.7245,156.6382,156.6382,5612.0
2019-04-24 14:00:00,163.29,163.39,163.29,163.38,4781.0,156.619,156.7149,156.619,156.7053,4781.0
2019-04-24 14:05:00,163.38,163.4,163.37,163.38,6813.0,156.7053,156.7245,156.6957,156.7053,6813.0
2019-04-24 14:10:00,163.38,163.4,163.37,163.4,2262.0,156.7053,156.7245,156.6957,156.7245,2262.0
2019-04-24 14:15:00,163.4,163.41,163.34,163.35,5399.0,156.7245,156.7341,156.6669,156.6765,5399.0
2019-04-24 14:20:00,163.36,163.41,163.36,163.38,4583.0,156.6861,156.7341,156.6861,156.7053,4583.0
2019-04-24 14:25:00,163.37,163.38,163.28,163.32,4955.0,156.6957,156.7053,156.6094,156.6477,4955.0
2019-04-24 14:30:00,163.29,163.34,163.29,163.32,2310.0,156.619,156.6669,156.619,156.6477,2310.0
2019-04-24 14:35:00,163.33,163.33,163.28,163.33,26974.0,156.6573,156.6573,156.6094,156.6573,26974.0
2019-04-24 14:40:00,163.33,163.42,163.33,163.4,3926.0,156.6573,156.7437,156.6573,156.7245,3926.0
2019-04-24 14:45:00,163.41,163.46,163.41,163.46,51257.0,156.7341,156.782,156.7341,156.782,51257.0
2019-04-24 14:50:00,163.47,163.49,163.45,163.45,2487.0,156.7916,156.8108,156.7724,156.7724,2487.0
2019-04-24 14:55:00,163.45,163.46,163.44,163.45,13472.0,156.7724,156.782,156.7628,156.7724,13472.0
2019-04-24 15:00:00,163.46,163.49,163.42,163.43,17142.0,156.782,156.8108,156.7437,156.7533,17142.0
2019-04-24 15:05:00,163.44,163.47,163.43,163.47,7078.0,156.7628,156.7916,156.7533,156.7916,7078.0
2019-04-24 15:10:00,163.46,163.47,163.42,163.43,2724.0,156.782,156.7916,156.7437,156.7533,2724.0
2019-04-24 15:15:00,163.41,163.42,163.37,163.41,6178.0,156.7341,156.7437,156.6957,156.7341,6178.0
2019-04-24 15:20:00,163.43,163.45,163.37,163.38,6378.0,156.7533,156.7724,156.6957,156.7053,6378.0
2019-04-24 15:25:00,163.37,163.39,163.35,163.39,4373.0,156.6957,156.7149,156.6765,156.7149,4373.0
2019-04-24 15:30:00,163.39,163.41,163.37,163.37,7220.0,156.7149,156.7341,156.6957,156.6957,7220.0
2019-04-24 15:35:00,163.35,163.37,163.32,163.36,14130.0,156.6765,156.6957,156.6477,156.6861,14130.0
2019-04-24 15:40:00,163.33,163.41,163.31,163.41,5707.0,156.6573,156.7341,156.6382,156.7341,5707.0
2019-04-24 15:45:00,163.41,163.45,163.39,163.41,9434.0,156.7341,156.7724,156.7149,156.7341,9434.0
2019-04-24 15:50:00,163.39,163.39,163.26,163.3,11557.0,156.7149,156.7149,156.5902,156.6286,11557.0
2019-04-24 15:55:00,163.26,163.26,163.06,163.09,14285.0,156.5902,156.5902,156.3984,156.4271,14285.0
2019-04-25 09:30:00,163.79,163.86,163.49,163.51,40436.0,157.0985,157.1657,156.8108,156.83,40436.0
2019-04-25 09:35:00,163.51,163.53,163.21,163.38,21870.0,156.83,156.8492,156.5422,156.7053,21870.0
2019-04-25 09:40:00,163.38,163.47,163.31,163.37,10761.0,156.7053,156.7916,156.6382,156.6957,10761.0
2019-04-25 09:45:00,163.36,163.57,163.33,163.51,16390.0,156.6861,156.8875,156.6573,156.83,16390.0
2019-04-25 09:50:00,163.53,163.68,163.53,163.64,17357.0,156.8492,156.993,156.8492,156.9547,17357.0
2019-04-25 09:55:00,163.66,163.71,163.59,163.63,17670.0,156.9739,157.0218,156.9067,156.9451,17670.0
2019-04-25 10:00:00,163.62,163.74,163.61,163.74,14996.0,156.9355,157.0506,156.9259,157.0506,14996.0
2019-04-25 10:05:00,163.74,163.74,163.43,163.43,20284.0,157.0506,157.0506,156.7533,156.7533,20284.0
2019-04-25 10:10:00,163.43,163.43,162.9,162.94,17577.0,156.7533,156.7533,156.2449,156.2833,17577.0
2019-04-25 10:15:00,162.95,163.02,162.85,162.95,17060.0,156.2929,156.36,156.1969,156.2929,17060.0
2019-04-25 10:20:00,163.01,163.02,162.72,162.85,13490.0,156.3504,156.36,156.0723,156.1969,13490.0
2019-04-25 10:25:00,162.89,163.03,162.89,163.03,22837.0,156.2353,156.3696,156.2353,156.3696,22837.0
2019-04-25 10:30:00,163.01,163.03,162.8,162.94,51697.0,156.3504,156.3696,156.149,156.2833,51697.0
2019-04-25 10:35:00,162.94,163.2,162.94,163.18,33511.0,156.2833,156.5326,156.2833,156.5135,33511.0
2019-04-25 10:40:00,163.16,163.24,163.13,163.21,17647.0,156.4943,156.571,156.4655,156.5422,17647.0
2019-04-25 10:45:00,163.23,163.32,163.21,163.32,5940.0,156.5614,156.6477,156.5422,156.6477,5940.0
2019-04-25 10:50:00,163.32,163.32,163.22,163.22,4815.0,156.6477,156.6477,156.5518,156.5518,4815.0
2019-04-25 10:55:00,163.21,163.43,163.2,163.42,2564.0,156.5422,156.7533,156.5326,156.7437,2564.0
2019-04-25 11:00:00,163.39,163.52,163.39,163.47,5005.0,156.7149,156.8396,156.7149,156.7916,5005.0
2019-04-25 11:05:00,163.47,163.47,163.34,163.34,12598.0,156.7916,156.7916,156.6669,156.6669,12598.0
2019-04-25 11:10:00,163.33,163.38,163.25,163.36,6538.0,156.6573,156.7053,156.5806,156.6861,6538.0
2019-04-25 11:15:00,163.38,163.38,163.15,163.19,9095.0,156.7053,156.7053,156.4847,156.5231,9095.0
2019-04-25 11:20:00,163.26,163.44,163.26,163.44,4033.0,156.5902,156.7628,156.5902,156.7628,4033.0
2019-04-25 11:25:00,163.46,163.68,163.46,163.61,5030.0,156.782,156.993,156.782,156.9259,5030.0
2019-04-25 11:30:00,163.64,163.69,163.6,163.6,11003.0,156.9547,157.0026,156.9163,156.9163,11003.0
2019-04-25 11:35:00,163.6,163.81,163.59,163.77,11927.0,156.9163,157.1177,156.9067,157.0794,11927.0
2019-04-25 11:40:00,163.81,163.85,163.74,163.83,11245.0,157.1177,157.1561,157.0506,157.1369,11245.0
2019-04-25 11:45:00,163.88,163.88,163.78,163.79,1359.0,157.1849,157.1849,157.089,157.0985,1359.0
2019-04-25 11:50:00,163.83,163.87,163.81,163.86,5100.0,157.1369,157.1753,157.1177,157.1657,5100.0
2019-04-25 11:55:00,163.88,163.89,163.85,163.87,522.0,157.1849,157.1945,157.1561,157.1753,522.0
2019-04-25 12:00:00,163.8,163.85,163.74,163.75,4485.0,157.1081,157.1561,157.0506,157.0602,4485.0
2019-04-25 12:05:00,163.73,163.75,163.69,163.73,7980.0,157.041,157.0602,157.0026,157.041,7980.0
2019-04-25 12:10:00,163.72,163.73,163.63,163.64,12341.0,157.0314,157.041,156.9451,156.9547,12341.0
2019-04-25 12:15:00,163.69,163.71,163.64,163.68,8604.0,157.0026,157.0218,156.9547,156.993,8604.0
2019-04-25 12:20:00,163.66,163.69,163.64,163.66,3508.0,156.9739,157.0026,156.9547,156.9739,3508.0
2019-04-25 12:25:00,163.66,163.69,163.53,163.53,73864.0,156.9739,157.0026,156.8492,156.8492,73864.0
2019-04-25 12:30:00,163.53,163.58,163.52,163.58,22692.0,156.8492,156.8971,156.8396,156.8971,22692.0
2019-04-25 12:35:00,163.58,163.64,163.52,163.59,6620.0,156.8971,156.9547,156.8396,156.9067,6620.0
2019-04-25 12:40:00,163.58,163.6,163.55,163.55,3887.0,156.8971,156.9163,156.8684,156.8684,3887.0
2019-04-25 12:45:00,163.52,163.59,163.52,163.59,2578.0,156.8396,156.9067,156.8396,156.9067,2578.0
2019-04-25 12:50:00,163.61,163.62,163.58,163.58,12514.0,156.9259,156.9355,156.8971,156.8971,12514.0
2019-04-25 12:55:00,163.55,163.58,163.52,163.55,7258.0,156.8684,156.8971,156.8396,156.8684,7258.0
2019-04-25 13:00:00,163.6,163.61,163.56,163.57,2413.0,156.9163,156.9259,156.8779,156.8875,2413.0
2019-04-25 13:05:00,163.56,163.59,163.55,163.59,21532.0,156.8779,156.9067,156.8684,156.9067,21532.0
2019-04-25 13:10:00,163.58,163.59,163.55,163.57,3979.0,156.8971,156.9067,156.8684,156.8875,3979.0
2019-04-25 13:15:00,163.52,163.58,163.5,163.56,6747.0,156.8396,156.8971,156.8204,156.8779,6747.0
2019-04-25 13:20:00,163.56,163.61,163.55,163.6,3416.0,156.8779,156.9259,156.8684,156.9163,3416.0
2019-04-25 13:25:00,163.54,163.61,163.52,163.6,3291.0,156.8588,156.9259,156.8396,156.9163,3291.0
2019-04-25 13:30:00,163.6,163.61,163.59,163.6,4802.0,156.9163,156.9259,156.9067,156.9163,4802.0
2019-04-25 13:35:00,163.6,163.68,163.6,163.67,5132.0,156.9163,156.993,156.9163,156.9834,5132.0
2019-04-25 13:40:00,163.64,163.69,163.64,163.66,3954.0,156.9547,157.0026,156.9547,156.9739,3954.0
2019-04-25 13:45:00,163.67,163.7,163.65,163.67,6681.0,156.9834,157.0122,156.9643,156.9834,6681.0
2019-04-25 13:50:00,163.63,163.65,163.58,163.59,9179.0,156.9451,156.9643,156.8971,156.9067,9179.0
2019-04-25 13:55:00,163.58,163.71,163.57,163.69,2118.0,156.8971,157.0218,156.8875,157.0026,2118.0
2019-04-25 14:00:00,163.71,163.81,163.71,163.79,1449.0,157.0218,157.1177,157.0218,157.0985,1449.0
2019-04-25 14:05:00,163.83,163.83,163.78,163.78,20076.0,157.1369,157.1369,157.089,157.089,20076.0
2019-04-25 14:10:00,163.8,163.83,163.78,163.82,4226.0,157.1081,157.1369,157.089,157.1273,4226.0
2019-04-25 14:15:00,163.82,163.83,163.79,163.81,3060.0,157.1273,157.1369,157.0985,157.1177,3060.0
2019-04-25 14:20:00,163.78,163.8,163.73,163.73,1190.0,157.089,157.1081,157.041,157.041,1190.0
2019-04-25 14:25:00,163.71,163.75,163.69,163.74,1271.0,157.0218,157.0602,157.0026,157.0506,1271.0
2019-04-25 14:30:00,163.74,163.77,163.72,163.75,29783.0,157.0506,157.0794,157.0314,157.0602,29783.0
2019-04-25 14:35:00,163.76,163.77,163.71,163.75,4154.0,157.0698,157.0794,157.0218,157.0602,4154.0
2019-04-25 14:40:00,163.72,163.8,163.72,163.78,1264.0,157.0314,157.1081,157.0314,157.089,1264.0
2019-04-25 14:45:00,163.73,163.77,163.7,163.72,15162.0,157.041,157.0794,157.0122,157.0314,15162.0
2019-04-25 14:50:00,163.74,163.77,163.73,163.75,2328.0,157.0506,157.0794,157.041,157.0602,2328.0
2019-04-25 14:55:00,163.76,163.79,163.76,163.79,2057.0,157.0698,157.0985,157.0698,157.0985,2057.0
2019-04-25 15:00:00,163.78,163.8,163.7,163.7,4117.0,157.089,157.1081,157.0122,157.0122,4117.0
2019-04-25 15:05:00,163.69,163.7,163.64,163.66,17098.0,157.0026,157.0122,156.9547,156.9739,17098.0
2019-04-25 15:10:00,163.67,163.68,163.6,163.61,15081.0,156.9834,156.993,156.9163,156.9259,15081.0
2019-04-25 15:15:00,163.64,163.69,163.64,163.69,6754.0,156.9547,157.0026,156.9547,157.0026,6754.0
2019-04-25 15:20:00,163.68,163.71,163.65,163.66,24393.0,156.993,157.0218,156.9643,156.9739,24393.0
2019-04-25 15:25:00,163.7,163.73,163.67,163.69,4865.0,157.0122,157.041,156.9834,157.0026,4865.0
2019-04-25 15:30:00,163.72,163.75,163.69,163.69,7370.0,157.0314,157.0602,157.0026,157.0026,7370.0
2019-04-25 15:35:00,163.68,163.68,163.63,163.68,3375.0,156.993,156.993,156.9451,156.993,3375.0
2019-04-25 15:40:00,163.7,163.8,163.69,163.78,14157.0,157.0122,157.1081,157.0026,157.089,14157.0
2019-04-25 15:45:00,163.78,163.82,163.69,163.69,6002.0,157.089,157.1273,157.0026,157.0026,6002.0
2019-04-25 15:50:00,163.69,163.75,163.68,163.71,37790.0,157.0026,157.0602,156.993,157.0218,37790.0
2019-04-25 15:55:00,163.66,163.72,163.48,163.49,12731.0,156.9739,157.0314,156.8012,156.8108,12731.0
2019-04-26 09:30:00,163.65,163.65,163.26,163.26,29171.0,156.9643,156.9643,156.5902,156.5902,29171.0
2019-04-26 09:35:00,163.34,163.34,162.92,162.97,3719.0,156.6669,156.6669,156.2641,156.312,3719.0
2019-04-26 09:40:00,163.02,163.09,162.88,163.0,3448.0,156.36,156.4271,156.2257,156.3408,3448.0
2019-04-26 09:45:00,163.0,163.05,162.87,163.05,13496.0,156.3408,156.3888,156.2161,156.3888,13496.0
2019-04-26 09:50:00,163.09,163.14,162.79,162.8,6010.0,156.4271,156.4751,156.1394,156.149,6010.0
2019-04-26 09:55:00,162.72,162.83,162.63,162.83,5373.0,156.0723,156.1778,155.9859,156.1778,5373.0
2019-04-26 10:00:00,162.75,162.87,162.61,162.84,3990.0,156.101,156.2161,155.9668,156.1874,3990.0
2019-04-26 10:05:00,162.94,163.0,162.89,162.94,6188.0,156.2833,156.3408,156.2353,156.2833,6188.0
2019-04-26 10:10:00,163.03,163.06,162.96,162.97,5158.0,156.3696,156.3984,156.3025,156.312,5158.0
2019-04-26 10:15:00,163.01,163.15,163.01,163.15,2937.0,156.3504,156.4847,156.3504,156.4847,2937.0
2019-04-26 10:20:00,163.08,163.21,163.08,163.21,2648.0,156.4176,156.5422,156.4176,156.5422,2648.0
2019-04-26 10:25:00,163.2,163.25,163.11,163.2,10029.0,156.5326,156.5806,156.4463,156.5326,10029.0
2019-04-26 10:30:00,163.21,163.27,163.19,163.26,3083.0,156.5422,156.5998,156.5231,156.5902,3083.0
2019-04-26 10:35:00,163.21,163.24,163.21,163.23,730.0,156.5422,156.571,156.5422,156.5614,730.0
2019-04-26 10:40:00,163.19,163.19,163.09,163.19,4454.0,156.5231,156.5231,156.4271,156.5231,4454.0
2019-04-26 10:45:00,163.21,163.24,163.17,163.22,3122.0,156.5422,156.571,156.5039,156.5518,3122.0
2019-04-26 10:50:00,163.23,163.37,163.17,163.34,2006.0,156.5614,156.6957,156.5039,156.6669,2006.0
2019-04-26 10:55:00,163.34,163.35,163.27,163.3,1479.0,156.6669,156.6765,156.5998,156.6286,1479.0
2019-04-26 11:00:00,163.31,163.33,163.23,163.24,3488.0,156.6382,156.6573,156.5614,156.571,3488.0
2019-04-26 11:05:00,163.23,163.41,163.23,163.39,4416.0,156.5614,156.7341,156.5614,156.7149,4416.0
2019-04-26 11:10:00,163.42,163.54,163.42,163.51,24330.0,156.7437,156.8588,156.7437,156.83,24330.0
2019-04-26 11:15:00,163.53,163.58,163.48,163.52,7774.0,156.8492,156.8971,156.8012,156.8396,7774.0
2019-04-26 11:20:00,163.52,163.59,163.52,163.55,4321.0,156.8396,156.9067,156.8396,156.8684,4321.0
2019-04-26 11:25:00,163.58,163.65,163.57,163.63,7387.0,156.8971,156.9643,156.8875,156.9451,7387.0
2019-04-26 11:30:00,163.63,163.67,163.61,163.62,5752.0,156.9451,156.9834,156.9259,156.9355,5752.0
2019-04-26 11:35:00,163.63,163.66,163.6,163.63,4065.0,156.9451,156.9739,156.9163,156.9451,4065.0
2019-04-26 11:40:00,163.61,163.69,163.61,163.68,5958.0,156.9259,157.0026,156.9259,156.993,5958.0
2019-04-26 11:45:00,163.67,163.73,163.64,163.69,10008.0,156.9834,157.041,156.9547,157.0026,10008.0
2019-04-26 11:50:00,163.7,163.73,163.67,163.71,3572.0,157.0122,157.041,156.9834,157.0218,3572.0
2019-04-26 11:55:00,163.68,163.7,163.54,163.58,3120.0,156.993,157.0122,156.8588,156.8971,3120.0
2019-04-26 12:00:00,163.55,163.57,163.52,163.53,2048.0,156.8684,156.8875,156.8396,156.8492,2048.0
2019-04-26 12:05:00,163.55,163.65,163.55,163.61,1645.0,156.8684,156.9643,156.8684,156.9259,1645.0
2019-04-26 12:10:00,163.62,163.65,163.61,163.65,12952.0,156.9355,156.9643,156.9259,156.9643,12952.0
2019-04-26 12:15:00,163.64,163.65,163.59,163.6,3860.0,156.9547,156.9643,156.9067,156.9163,3860.0
2019-04-26 12:20:00,163.6,163.61,163.55,163.61,1482.0,156.9163,156.9259,156.8684,156.9259,1482.0
2019-04-26 12:25:00,163.6,163.65,163.59,163.61,2657.0,156.9163,156.9643,156.9067,156.9259,2657.0
2019-04-26 12:30:00,163.64,163.71,163.63,163.71,1466.0,156.9547,157.0218,156.9451,157.0218,1466.0
2019-04-26 12:35:00,163.71,163.71,163.65,163.65,3802.0,157.0218,157.0218,156.9643,156.9643,3802.0
2019-04-26 12:40:00,163.61,163.62,163.58,163.6,1110.0,156.9259,156.9355,156.8971,156.9163,1110.0
2019-04-26 12:45:00,163.61,163.62,163.55,163.61,5497.0,156.9259,156.9355,156.8684,156.9259,5497.0
2019-04-26 12:50:00,163.61,163.63,163.58,163.61,4510.0,156.9259,156.9451,156.8971,156.9259,4510.0
2019-04-26 12:55:00,163.58,163.59,163.54,163.54,1825.0,156.8971,156.9067,156.8588,156.8588,1825.0
2019-04-26 13:00:00,163.52,163.53,163.48,163.5,4305.0,156.8396,156.8492,156.8012,156.8204,4305.0
2019-04-26 13:05:00,163.46,163.47,163.39,163.42,1490.0,156.782,156.7916,156.7149,156.7437,1490.0
2019-04-26 13:10:00,163.42,163.44,163.38,163.43,1749.0,156.7437,156.7628,156.7053,156.7533,1749.0
2019-04-26 13:15:00,163.45,163.47,163.42,163.46,4807.0,156.7724,156.7916,156.7437,156.782,4807.0
2019-04-26 13:20:00,163.46,163.48,163.44,163.48,4417.0,156.782,156.8012,156.7628,156.8012,4417.0
2019-04-26 13:25:00,163.49,163.51,163.48,163.51,973.0,156.8108,156.83,156.8012,156.83,973.0
2019-04-26 13:30:00,163.52,163.55,163.5,163.51,3151.0,156.8396,156.8684,156.8204,156.83,3151.0
2019-04-26 13:35:00,163.51,163.52,163.45,163.5,4807.0,156.83,156.8396,156.7724,156.8204,4807.0
2019-04-26 13:40:00,163.47,163.47,163.39,163.46,3066.0,156.7916,156.7916,156.7149,156.782,3066.0
2019-04-26 13:45:00,163.49,163.53,163.48,163.53,6778.0,156.8108,156.8492,156.8012,156.8492,6778.0
2019-04-26 13:50:00,163.53,163.54,163.48,163.53,4107.0,156.8492,156.8588,156.8012,156.8492,4107.0
2019-04-26 13:55:00,163.53,163.55,163.51,163.51,8900.0,156.8492,156.8684,156.83,156.83,8900.0
2019-04-26 14:00:00,163.52,163.52,163.36,163.45,4029.0,156.8396,156.8396,156.6861,156.7724,4029.0
2019-04-26 14:05:00,163.48,163.56,163.48,163.55,12041.0,156.8012,156.8779,156.8012,156.8684,12041.0
2019-04-26 14:10:00,163.53,163.53,163.5,163.52,2843.0,156.8492,156.8492,156.8204,156.8396,2843.0
2019-04-26 14:15:00,163.53,163.6,163.52,163.6,24185.0,156.8492,156.9163,156.8396,156.9163,24185.0
2019-04-26 14:20:00,163.64,163.71,163.64,163.71,2228.0,156.9547,157.0218,156.9547,157.0218,2228.0
2019-04-26 14:25:00,163.68,163.71,163.67,163.67,1012.0,156.993,157.0218,156.9834,156.9834,1012.0
2019-04-26 14:30:00,163.68,163.69,163.63,163.68,8636.0,156.993,157.0026,156.9451,156.993,8636.0
2019-04-26 14:35:00,163.67,163.69,163.66,163.69,604.0,156.9834,157.0026,156.9739,157.0026,604.0
2019-04-26 14:40:00,163.69,163.73,163.69,163.72,3177.0,157.0026,157.041,157.0026,157.0314,3177.0
2019-04-26 14:45:00,163.75,163.76,163.68,163.68,6213.0,157.0602,157.0698,156.993,156.993,6213.0
2019-04-26 14:50:00,163.67,163.73,163.65,163.69,4083.0,156.9834,157.041,156.9643,157.0026,4083.0
2019-04-26 14:55:00,163.69,163.74,163.67,163.73,4394.0,157.0026,157.0506,156.9834,157.041,4394.0
2019-04-26 15:00:00,163.75,163.9,163.72,163.88,38629.0,157.0602,157.2041,157.0314,157.1849,38629.0
2019-04-26 15:05:00,163.9,163.94,163.84,163.84,7470.0,157.2041,157.2424,157.1465,157.1465,7470.0
2019-04-26 15:10:00,163.87,163.87,163.81,163.84,4623.0,157.1753,157.1753,157.1177,157.1465,4623.0
2019-04-26 15:15:00,163.83,163.86,163.79,163.83,6735.0,157.1369,157.1657,157.0985,157.1369,6735.0
2019-04-26 15:20:00,163.84,163.87,163.79,163.87,19997.0,157.1465,157.1753,157.0985,157.1753,19997.0
2019-04-26 15:25:00,163.86,163.89,163.82,163.87,6605.0,157.1657,157.1945,157.1273,157.1753,6605.0
2019-04-26 15:30:00,163.79,163.89,163.79,163.89,3786.0,157.0985,157.1945,157.0985,157.1945,3786.0
2019-04-26 15:35:00,163.88,164.02,163.88,164.01,5939.0,157.1849,157.3191,157.1849,157.3096,5939.0
2019-04-26 15:40:00,164.03,164.06,164.0,164.03,9717.0,157.3287,157.3575,157.3,157.3287,9717.0
2019-04-26 15:45:00,164.0,164.03,163.92,163.94,3875.0,157.3,157.3287,157.2232,157.2424,3875.0
2019-04-26 15:50:00,163.91,163.91,163.84,163.86,3053.0,157.2136,157.2136,157.1465,157.1657,3053.0
2019-04-26 15:55:00,163.92,164.16,163.92,164.16,13151.0,157.2232,157.4534,157.2232,157.4534,13151.0
2019-04-29 09:30:00,164.16,164.28,164.16,164.28,34984.0,157.4534,157.5685,157.4534,157.5685,34984.0
2019-04-29 09:35:00,164.22,164.27,164.1,164.15,1320.0,157.511,157.5589,157.3959,157.4438,1320.0
2019-04-29 09:40:00,164.11,164.17,164.06,164.12,6495.0,157.4055,157.463,157.3575,157.4151,6495.0
2019-04-29 09:45:00,164.2,164.22,164.14,164.18,1091.0,157.4918,157.511,157.4342,157.4726,1091.0
2019-04-29 09:50:00,164.1,164.12,163.99,164.08,3080.0,157.3959,157.4151,157.2904,157.3767,3080.0
2019-04-29 09:55:00,164.08,164.21,164.07,164.15,2836.0,157.3767,157.5014,157.3671,157.4438,2836.0
2019-04-29 10:00:00,164.16,164.16,163.97,164.03,5241.0,157.4534,157.4534,157.2712,157.3287,5241.0
2019-04-29 10:05:00,163.99,164.0,163.9,164.0,9483.0,157.2904,157.3,157.2041,157.3,9483.0
2019-04-29 10:10:00,164.02,164.19,164.02,164.16,1613.0,157.3191,157.4822,157.3191,157.4534,1613.0
2019-04-29 10:15:00,164.18,164.2,164.11,164.17,3608.0,157.4726,157.4918,157.4055,157.463,3608.0
2019-04-29 10:20:00,164.17,164.25,164.17,164.22,1613.0,157.463,157.5398,157.463,157.511,1613.0
2019-04-29 10:25:00,164.24,164.28,164.22,164.22,5383.0,157.5302,157.5685,157.511,157.511,5383.0
2019-04-29 10:30:00,164.22,164.27,164.16,164.19,4407.0,157.511,157.5589,157.4534,157.4822,4407.0
2019-04-29 10:35:00,164.28,164.34,164.28,164.3,3943.0,157.5685,157.6261,157.5685,157.5877,3943.0
2019-04-29 10:40:00,164.31,164.31,164.25,164.29,5029.0,157.5973,157.5973,157.5398,157.5781,5029.0
2019-04-29 10:45:00,164.34,164.39,164.32,164.39,2556.0,157.6261,157.674,157.6069,157.674,2556.0
2019-04-29 10:50:00,164.4,164.4,164.3,164.3,1893.0,157.6836,157.6836,157.5877,157.5877,1893.0
2019-04-29 10:55:00,164.31,164.32,164.29,164.31,5786.0,157.5973,157.6069,157.5781,157.5973,5786.0
2019-04-29 11:00:00,164.3,164.36,164.23,164.35,3281.0,157.5877,157.6453,157.5206,157.6357,3281.0
2019-04-29 11:05:00,164.37,164.38,164.31,164.31,4176.0,157.6548,157.6644,157.5973,157.5973,4176.0
2019-04-29 11:10:00,164.33,164.33,164.18,164.2,2521.0,157.6165,157.6165,157.4726,157.4918,2521.0
2019-04-29 11:15:00,164.21,164.22,164.15,164.2,3016.0,157.5014,157.511,157.4438,157.4918,3016.0
2019-04-29 11:20:00,164.18,164.25,164.17,164.21,2699.0,157.4726,157.5398,157.463,157.5014,2699.0
2019-04-29 11:25:00,164.21,164.25,164.19,164.24,1852.0,157.5014,157.5398,157.4822,157.5302,1852.0
2019-04-29 11:30:00,164.26,164.29,164.22,164.26,1413.0,157.5493,157.5781,157.511,157.5493,1413.0
2019-04-29 11:35:00,164.27,164.29,164.17,164.17,1646.0,157.5589,157.5781,157.463,157.463,1646.0
2019-04-29 11:40:00,164.19,164.19,164.13,164.18,1245.0,157.4822,157.4822,157.4247,157.4726,1245.0
2019-04-29 11:45:00,164.19,164.22,164.18,164.19,9444.0,157.4822,157.511,157.4726,157.4822,9444.0
2019-04-29 11:50:00,164.15,164.21,164.15,164.2,4810.0,157.4438,157.5014,157.4438,157.4918,4810.0
2019-04-29 11:55:00,164.2,164.2,164.12,164.12,1967.0,157.4918,157.4918,157.4151,157.4151,1967.0
2019-04-29 12:00:00,164.09,164.2,164.09,164.18,1575.0,157.3863,157.4918,157.3863,157.4726,1575.0
2019-04-29 12:05:00,164.18,164.24,164.18,164.23,4088.0,157.4726,157.5302,157.4726,157.5206,4088.0
2019-04-29 12:10:00,164.24,164.25,164.2,164.21,6969.0,157.5302,157.5398,157.4918,157.5014,6969.0
2019-04-29 12:15:00,164.22,164.28,164.21,164.26,3839.0,157.511,157.5685,157.5014,157.5493,3839.0
2019-04-29 12:20:00,164.27,164.32,164.27,164.3,1813.0,157.5589,157.6069,157.5589,157.5877,1813.0
2019-04-29 12:25:00,164.3,164.33,164.29,164.33,3409.0,157.5877,157.6165,157.5781,157.6165,3409.0
2019-04-29 12:30:00,164.35,164.38,164.35,164.37,4521.0,157.6357,157.6644,157.6357,157.6548,4521.0
2019-04-29 12:35:00,164.35,164.36,164.31,164.36,3323.0,157.6357,157.6453,157.5973,157.6453,3323.0
2019-04-29 12:40:00,164.36,164.37,164.34,164.34,1270.0,157.6453,157.6548,157.6261,157.6261,1270.0
2019-04-29 12:45:00,164.33,164.39,164.33,164.39,1727.0,157.6165,157.674,157.6165,157.674,1727.0
2019-04-29 12:50:00,164.39,164.48,164.38,164.45,7894.0,157.674,157.7604,157.6644,157.7316,7894.0
2019-04-29 12:55:00,164.44,164.45,164.4,164.4,2771.0,157.722,157.7316,157.6836,157.6836,2771.0
2019-04-29 13:00:00,164.39,164.41,164.36,164.39,2797.0,157.674,157.6932,157.6453,157.674,2797.0
2019-04-29 13:05:00,164.38,164.39,164.34,164.37,1524.0,157.6644,157.674,157.6261,157.6548,1524.0
2019-04-29 13:10:00,164.37,164.38,164.35,164.37,676.0,157.6548,157.6644,157.6357,157.6548,676.0
2019-04-29 13:15:00,164.4,164.41,164.38,164.39,1897.0,157.6836,157.6932,157.6644,157.674,1897.0
2019-04-29 13:20:00,164.4,164.4,164.37,164.38,3320.0,157.6836,157.6836,157.6548,157.6644,3320.0
2019-04-29 13:25:00,164.36,164.43,164.36,164.41,3301.0,157.6453,157.7124,157.6453,157.6932,3301.0
2019-04-29 13:30:00,164.42,164.45,164.39,164.45,1513.0,157.7028,157.7316,157.674,157.7316,1513.0
2019-04-29 13:35:00,164.43,164.43,164.34,164.35,1735.0,157.7124,157.7124,157.6261,157.6357,1735.0
2019-04-29 13:40:00,164.33,164.33,164.3,164.3,1969.0,157.6165,157.6165,157.5877,157.5877,1969.0
2019-04-29 13:45:00,164.33,164.33,164.3,164.33,5013.0,157.6165,157.6165,157.5877,157.6165,5013.0
2019-04-29 13:50:00,164.32,164.37,164.32,164.36,8106.0,157.6069,157.6548,157.6069,157.6453,8106.0
2019-04-29 13:55:00,164.37,164.41,164.37,164.39,1686.0,157.6548,157.6932,157.6548,157.674,1686.0
2019-04-29 14:00:00,164.4,164.47,164.39,164.46,3695.0,157.6836,157.7508,157.674,157.7412,3695.0
2019-04-29 14:05:00,164.42,164.51,164.42,164.48,3388.0,157.7028,157.7891,157.7028,157.7604,3388.0
2019-04-29 14:10:00,164.48,164.5,164.45,164.46,7528.0,157.7604,157.7795,157.7316,157.7412,7528.0
2019-04-29 14:15:00,164.45,164.54,164.45,164.52,10610.0,157.7316,157.8179,157.7316,157.7987,10610.0
2019-04-29 14:20:00,164.55,164.55,164.46,164.48,3627.0,157.8275,157.8275,157.7412,157.7604,3627.0
2019-04-29 14:25:00,164.48,164.52,164.46,164.49,8355.0,157.7604,157.7987,157.7412,157.7699,8355.0
2019-04-29 14:30:00,164.48,164.5,164.46,164.48,20560.0,157.7604,157.7795,157.7412,157.7604,20560.0
2019-04-29 14:35:00,164.46,164.49,164.45,164.48,3500.0,157.7412,157.7699,157.7316,157.7604,3500.0
2019-04-29 14:40:00,164.45,164.55,164.43,164.55,20251.0,157.7316,157.8275,157.7124,157.8275,20251.0
2019-04-29 14:45:00,164.52,164.52,164.46,164.47,1187.0,157.7987,157.7987,157.7412,157.7508,1187.0
2019-04-29 14:50:00,164.45,164.49,164.44,164.47,10345.0,157.7316,157.7699,157.722,157.7508,10345.0
2019-04-29 14:55:00,164.49,164.53,164.48,164.5,8304.0,157.7699,157.8083,157.7604,157.7795,8304.0
2019-04-29 15:00:00,164.51,164.51,164.46,164.49,5450.0,157.7891,157.7891,157.7412,157.7699,5450.0
2019-04-29 15:05:00,164.5,164.52,164.46,164.47,1193.0,157.7795,157.7987,157.7412,157.7508,1193.0
2019-04-29 15:10:00,164.48,164.48,164.42,164.43,2547.0,157.7604,157.7604,157.7028,157.7124,2547.0
2019-04-29 15:15:00,164.42,164.44,164.4,164.4,3600.0,157.7028,157.722,157.6836,157.6836,3600.0
2019-04-29 15:20:00,164.44,164.44,164.4,164.41,1398.0,157.722,157.722,157.6836,157.6932,1398.0
2019-04-29 15:25:00,164.4,164.41,164.32,164.34,4274.0,157.6836,157.6932,157.6069,157.6261,4274.0
2019-04-29 15:30:00,164.32,164.4,164.32,164.36,5143.0,157.6069,157.6836,157.6069,157.6453,5143.0
2019-04-29 15:35:00,164.39,164.45,164.38,164.45,6517.0,157.674,157.7316,157.6644,157.7316,6517.0
2019-04-29 15:40:00,164.44,164.44,164.41,164.42,1271.0,157.722,157.722,157.6932,157.7028,1271.0
2019-04-29 15:45:00,164.41,164.41,164.3,164.32,6307.0,157.6932,157.6932,157.5877,157.6069,6307.0
2019-04-29 15:50:00,164.31,164.32,164.2,164.2,7395.0,157.5973,157.6069,157.4918,157.4918,7395.0
2019-04-29 15:55:00,164.2,164.3,164.2,164.24,8166.0,157.4918,157.5877,157.4918,157.5302,8166.0
2019-04-30 09:30:00,163.56,163.66,163.26,163.62,23013.0,156.8779,156.9739,156.5902,156.9355,23013.0
2019-04-30 09:35:00,163.58,163.65,163.5,163.5,3798.0,156.8971,156.9643,156.8204,156.8204,3798.0
2019-04-30 09:40:00,163.4,163.58,163.38,163.55,5046.0,156.7245,156.8971,156.7053,156.8684,5046.0
2019-04-30 09:45:00,163.52,163.52,163.36,163.49,11344.0,156.8396,156.8396,156.6861,156.8108,11344.0
2019-04-30 09:50:00,163.48,163.53,163.43,163.51,3755.0,156.8012,156.8492,156.7533,156.83,3755.0
2019-04-30 09:55:00,163.5,163.54,163.46,163.49,2957.0,156.8204,156.8588,156.782,156.8108,2957.0
2019-04-30 10:00:00,163.5,163.57,163.43,163.57,6093.0,156.8204,156.8875,156.7533,156.8875,6093.0
2019-04-30 10:05:00,163.56,163.72,163.56,163.62,3679.0,156.8779,157.0314,156.8779,156.9355,3679.0
2019-04-30 10:10:00,163.61,163.62,163.55,163.56,1515.0,156.9259,156.9355,156.8684,156.8779,1515.0
2019-04-30 10:15:00,163.57,163.57,163.42,163.43,1987.0,156.8875,156.8875,156.7437,156.7533,1987.0
2019-04-30 10:20:00,163.48,163.49,163.32,163.38,3076.0,156.8012,156.8108,156.6477,156.7053,3076.0
2019-04-30 10:25:00,163.35,163.36,163.2,163.25,4531.0,156.6765,156.6861,156.5326,156.5806,4531.0
2019-04-30 10:30:00,163.26,163.37,163.26,163.28,6919.0,156.5902,156.6957,156.5902,156.6094,6919.0
2019-04-30 10:35:00,163.3,163.31,163.19,163.27,5611.0,156.6286,156.6382,156.5231,156.5998,5611.0
2019-04-30 10:40:00,163.22,163.27,163.2,163.26,3461.0,156.5518,156.5998,156.5326,156.5902,3461.0
2019-04-30 10:45:00,163.27,163.37,163.27,163.33,8936.0,156.5998,156.6957,156.5998,156.6573,8936.0
2019-04-30 10:50:00,163.32,163.35,163.27,163.27,1552.0,156.6477,156.6765,156.5998,156.5998,1552.0
2019-04-30 10:55:00,163.28,163.3,163.2,163.22,2032.0,156.6094,156.6286,156.5326,156.5518,2032.0
2019-04-30 11:00:00,163.17,163.18,162.81,162.82,10711.0,156.5039,156.5135,156.1586,156.1682,10711.0
2019-04-30 11:05:00,162.82,162.88,162.64,162.64,4037.0,156.1682,156.2257,155.9955,155.9955,4037.0
2019-04-30 11:10:00,162.62,162.75,162.61,162.71,6870.0,155.9763,156.101,155.9668,156.0627,6870.0
2019-04-30 11:15:00,162.66,162.86,162.66,162.85,5033.0,156.0147,156.2065,156.0147,156.1969,5033.0
2019-04-30 11:20:00,162.85,162.97,162.85,162.96,3934.0,156.1969,156.312,156.1969,156.3025,3934.0
2019-04-30 11:25:00,162.96,163.0,162.86,162.88,4653.0,156.3025,156.3408,156.2065,156.2257,4653.0
2019-04-30 11:30:00,162.83,163.02,162.83,162.99,7097.0,156.1778,156.36,156.1778,156.3312,7097.0
2019-04-30 11:35:00,163.02,163.17,162.96,163.13,4800.0,156.36,156.5039,156.3025,156.4655,4800.0
2019-04-30 11:40:00,163.14,163.2,163.12,163.2,1814.0,156.4751,156.5326,156.4559,156.5326,1814.0
2019-04-30 11:45:00,163.2,163.26,163.18,163.25,2024.0,156.5326,156.5902,156.5135,156.5806,2024.0
2019-04-30 11:50:00,163.28,163.3,163.27,163.29,1166.0,156.6094,156.6286,156.5998,156.619,1166.0
2019-04-30 11:55:00,163.33,163.39,163.31,163.31,2824.0,156.6573,156.7149,156.6382,156.6382,2824.0
2019-04-30 12:00:00,163.31,163.32,163.26,163.28,2241.0,156.6382,156.6477,156.5902,156.6094,2241.0
2019-04-30 12:05:00,163.3,163.35,163.27,163.35,1696.0,156.6286,156.6765,156.5998,156.6765,1696.0
2019-04-30 12:10:00,163.41,163.49,163.41,163.47,3530.0,156.7341,156.8108,156.7341,156.7916,3530.0
2019-04-30 12:15:00,163.48,163.5,163.47,163.49,1068.0,156.8012,156.8204,156.7916,156.8108,1068.0
2019-04-30 12:20:00,163.44,163.52,163.44,163.45,4915.0,156.7628,156.8396,156.7628,156.7724,4915.0
2019-04-30 12:25:00,163.47,163.5,163.46,163.46,912.0,156.7916,156.8204,156.782,156.782,912.0
2019-04-30 12:30:00,163.42,163.48,163.42,163.44,4423.0,156.7437,156.8012,156.7437,156.7628,4423.0
2019-04-30 12:35:00,163.45,163.47,163.43,163.44,1031.0,156.7724,156.7916,156.7533,156.7628,1031.0
2019-04-30 12:40:00,163.49,163.53,163.48,163.51,724.0,156.8108,156.8492,156.8012,156.83,724.0
2019-04-30 12:45:00,163.51,163.52,163.35,163.35,1710.0,156.83,156.8396,156.6765,156.6765,1710.0
2019-04-30 12:50:00,163.35,163.4,163.3,163.37,3288.0,156.6765,156.7245,156.6286,156.6957,3288.0
2019-04-30 12:55:00,163.37,163.44,163.36,163.44,2534.0,156.6957,156.7628,156.6861,156.7628,2534.0
2019-04-30 13:00:00,163.54,163.54,163.5,163.5,500.0,156.8588,156.8588,156.8204,156.8204,500.0
2019-04-30 13:05:00,163.51,163.52,163.45,163.45,27565.0,156.83,156.8396,156.7724,156.7724,27565.0
2019-04-30 13:10:00,163.45,163.47,163.41,163.41,4372.0,156.7724,156.7916,156.7341,156.7341,4372.0
2019-04-30 13:15:00,163.43,163.43,163.4,163.4,1122.0,156.7533,156.7533,156.7245,156.7245,1122.0
2019-04-30 13:20:00,163.43,163.43,163.39,163.43,716.0,156.7533,156.7533,156.7149,156.7533,716.0
2019-04-30 13:25:00,163.44,163.45,163.35,163.35,9200.0,156.7628,156.7724,156.6765,156.6765,9200.0
2019-04-30 13:30:00,163.32,163.45,163.31,163.43,6798.0,156.6477,156.7724,156.6382,156.7533,6798.0
2019-04-30 13:35:00,163.48,163.53,163.47,163.53,11571.0,156.8012,156.8492,156.7916,156.8492,11571.0
2019-04-30 13:40:00,163.61,163.73,163.6,163.71,3962.0,156.9259,157.041,156.9163,157.0218,3962.0
2019-04-30 13:45:00,163.67,163.73,163.67,163.72,2585.0,156.9834,157.041,156.9834,157.0314,2585.0
2019-04-30 13:50:00,163.74,163.75,163.7,163.7,10688.0,157.0506,157.0602,157.0122,157.0122,10688.0
2019-04-30 13:55:00,163.71,163.84,163.7,163.83,4200.0,157.0218,157.1465,157.0122,157.1369,4200.0
2019-04-30 14:00:00,163.84,163.85,163.74,163.77,6650.0,157.1465,157.1561,157.0506,157.0794,6650.0
2019-04-30 14:05:00,163.74,163.77,163.64,163.67,4560.0,157.0506,157.0794,156.9547,156.9834,4560.0
2019-04-30 14:10:00,163.63,163.69,163.61,163.66,21949.0,156.9451,157.0026,156.9259,156.9739,21949.0
2019-04-30 14:15:00,163.64,163.7,163.64,163.68,7373.0,156.9547,157.0122,156.9547,156.993,7373.0
2019-04-30 14:20:00,163.7,163.73,163.67,163.7,1934.0,157.0122,157.041,156.9834,157.0122,1934.0
2019-04-30 14:25:00,163.66,163.67,163.63,163.66,1568.0,156.9739,156.9834,156.9451,156.9739,1568.0
2019-04-30 14:30:00,163.66,163.68,163.6,163.64,6998.0,156.9739,156.993,156.9163,156.9547,6998.0
2019-04-30 14:35:00,163.61,163.7,163.58,163.68,10162.0,156.9259,157.0122,156.8971,156.993,10162.0
2019-04-30 14:40:00,163.67,163.73,163.64,163.64,3242.0,156.9834,157.041,156.9547,156.9547,3242.0
2019-04-30 14:45:00,163.68,163.71,163.65,163.68,1756.0,156.993,157.0218,156.9643,156.993,1756.0
2019-04-30 14:50:00,163.66,163.69,163.58,163.59,3736.0,156.9739,157.0026,156.8971,156.9067,3736.0
2019-04-30 14:55:00,163.59,163.62,163.55,163.59,4492.0,156.9067,156.9355,156.8684,156.9067,4492.0
2019-04-30 15:00:00,163.62,163.63,163.55,163.59,3161.0,156.9355,156.9451,156.8684,156.9067,3161.0
2019-04-30 15:05:00,163.61,163.7,163.59,163.68,7951.0,156.9259,157.0122,156.9067,156.993,7951.0
2019-04-30 15:10:00,163.65,163.67,163.56,163.58,6403.0,156.9643,156.9834,156.8779,156.8971,6403.0
2019-04-30 15:15:00,163.54,163.57,163.51,163.54,19482.0,156.8588,156.8875,156.83,156.8588,19482.0
2019-04-30 15:20:00,163.57,163.7,163.56,163.61,7123.0,156.8875,157.0122,156.8779,156.9259,7123.0
2019-04-30 15:25:00,163.63,163.63,163.56,163.59,3802.0,156.9451,156.9451,156.8779,156.9067,3802.0
2019-04-30 15:30:00,163.58,163.67,163.56,163.67,2400.0,156.8971,156.9834,156.8779,156.9834,2400.0
2019-04-30 15:35:00,163.68,163.69,163.62,163.66,3934.0,156.993,157.0026,156.9355,156.9739,3934.0
2019-04-30 15:40:00,163.67,163.68,163.56,163.56,3869.0,156.9834,156.993,156.8779,156.8779,3869.0
2019-04-30 15:45:00,163.59,163.66,163.56,163.64,41091.0,156.9067,156.9739,156.8779,156.9547,41091.0
2019-04-30 15:50:00,163.65,163.72,163.6,163.72,5988.0,156.9643,157.0314,156.9163,157.0314,5988.0
2019-04-30 15:55:00,163.69,163.96,163.69,163.79,21466.0,157.0026,157.2616,157.0026,157.0985,21466.0
2019-05-01 09:30:00,164.53,164.57,164.34,164.34,26073.0,157.8083,157.8467,157.6261,157.6261,26073.0
2019-05-01 09:35:00,164.35,164.35,164.19,164.34,2045.0,157.6357,157.6357,157.4822,157.6261,2045.0
2019-05-01 09:40:00,164.4,164.4,164.18,164.18,2540.0,157.6836,157.6836,157.4726,157.4726,2540.0
2019-05-01 09:45:00,164.18,164.24,164.17,164.17,10444.0,157.4726,157.5302,157.463,157.463,10444.0
2019-05-01 09:50:00,164.2,164.25,164.17,164.2,13023.0,157.4918,157.5398,157.463,157.4918,13023.0
2019-05-01 09:55:00,164.12,164.25,164.12,164.24,4273.0,157.4151,157.5398,157.4151,157.5302,4273.0
2019-05-01 10:00:00,164.17,164.26,164.0,164.18,10960.0,157.463,157.5493,157.3,157.4726,10960.0
2019-05-01 10:05:00,164.19,164.32,164.12,164.28,6830.0,157.4822,157.6069,157.4151,157.5685,6830.0
2019-05-01 10:10:00,164.3,164.37,164.24,164.3,35651.0,157.5877,157.6548,157.5302,157.5877,35651.0
2019-05-01 10:15:00,164.31,164.31,164.18,164.18,3279.0,157.5973,157.5973,157.4726,157.4726,3279.0
2019-05-01 10:20:00,164.18,164.22,164.13,164.14,988.0,157.4726,157.511,157.4247,157.4342,988.0
2019-05-01 10:25:00,164.16,164.16,164.06,164.06,2500.0,157.4534,157.4534,157.3575,157.3575,2500.0
2019-05-01 10:30:00,164.01,164.06,164.0,164.04,1585.0,157.3096,157.3575,157.3,157.3383,1585.0
2019-05-01 10:35:00,164.09,164.15,164.09,164.11,1337.0,157.3863,157.4438,157.3863,157.4055,1337.0
2019-05-01 10:40:00,164.15,164.16,164.03,164.05,3520.0,157.4438,157.4534,157.3287,157.3479,3520.0
2019-05-01 10:45:00,164.17,164.19,164.14,164.16,3115.0,157.463,157.4822,157.4342,157.4534,3115.0
2019-05-01 10:50:00,164.16,164.2,164.15,164.19,2159.0,157.4534,157.4918,157.4438,157.4822,2159.0
2019-05-01 10:55:00,164.18,164.21,164.15,164.18,5099.0,157.4726,157.5014,157.4438,157.4726,5099.0
2019-05-01 11:00:00,164.15,164.22,164.1,164.22,9761.0,157.4438,157.511,157.3959,157.511,9761.0
2019-05-01 11:05:00,164.26,164.26,164.19,164.21,8906.0,157.5493,157.5493,157.4822,157.5014,8906.0
2019-05-01 11:10:00,164.24,164.29,164.23,164.28,4712.0,157.5302,157.5781,157.5206,157.5685,4712.0
2019-05-01 11:15:00,164.3,164.33,164.27,164.28,1229.0,157.5877,157.6165,157.5589,157.5685,1229.0
2019-05-01 11:20:00,164.24,164.31,164.24,164.3,1271.0,157.5302,157.5973,157.5302,157.5877,1271.0
2019-05-01 11:25:00,164.25,164.28,164.24,164.24,3451.0,157.5398,157.5685,157.5302,157.5302,3451.0
2019-05-01 11:30:00,164.28,164.31,164.26,164.28,1725.0,157.5685,157.5973,157.5493,157.5685,1725.0
2019-05-01 11:35:00,164.31,164.45,164.31,164.44,6142.0,157.5973,157.7316,157.5973,157.722,6142.0
2019-05-01 11:40:00,164.47,164.56,164.47,164.56,5063.0,157.7508,157.8371,157.7508,157.8371,5063.0
2019-05-01 11:45:00,164.55,164.55,164.41,164.44,3211.0,157.8275,157.8275,157.6932,157.722,3211.0
2019-05-01 11:50:00,164.46,164.48,164.44,164.44,9219.0,157.7412,157.7604,157.722,157.722,9219.0
2019-05-01 11:55:00,164.45,164.49,164.37,164.37,6503.0,157.7316,157.7699,157.6548,157.6548,6503.0
2019-05-01 12:00:00,164.4,164.42,164.38,164.4,5065.0,157.6836,157.7028,157.6644,157.6836,5065.0
2019-05-01 12:05:00,164.4,164.4,164.29,164.3,3170.0,157.6836,157.6836,157.5781,157.5877,3170.0
2019-05-01 12:10:00,164.32,164.33,164.25,164.28,4418.0,157.6069,157.6165,157.5398,157.5685,4418.0
2019-05-01 12:15:00,164.29,164.29,164.22,164.22,1180.0,157.5781,157.5781,157.511,157.511,1180.0
2019-05-01 12:20:00,164.15,164.17,164.06,164.07,11360.0,157.4438,157.463,157.3575,157.3671,11360.0
2019-05-01 12:25:00,164.07,164.13,164.02,164.13,3607.0,157.3671,157.4247,157.3191,157.4247,3607.0
2019-05-01 12:30:00,164.09,164.1,164.03,164.1,2034.0,157.3863,157.3959,157.3287,157.3959,2034.0
2019-05-01 12:35:00,164.13,164.13,164.05,164.06,747.0,157.4247,157.4247,157.3479,157.3575,747.0
2019-05-01 12:40:00,164.02,164.04,163.84,163.95,11021.0,157.3191,157.3383,157.1465,157.252,11021.0
2019-05-01 12:45:00,163.99,164.01,163.94,163.97,1744.0,157.2904,157.3096,157.2424,157.2712,1744.0
2019-05-01 12:50:00,164.02,164.02,163.94,163.97,2414.0,157.3191,157.3191,157.2424,157.2712,2414.0
2019-05-01 12:55:00,164.02,164.04,163.99,164.04,1852.0,157.3191,157.3383,157.2904,157.3383,1852.0
2019-05-01 13:00:00,164.03,164.2,164.03,164.14,8733.0,157.3287,157.4918,157.3287,157.4342,8733.0
2019-05-01 13:05:00,164.02,164.02,164.02,164.02,100.0,157.3191,157.3191,157.3191,157.3191,100.0
2019-05-01 13:10:00,164.01,164.01,163.92,163.98,2779.0,157.3096,157.3096,157.2232,157.2808,2779.0
2019-05-01 13:15:00,164.07,164.07,164.01,164.01,730.0,157.3671,157.3671,157.3096,157.3096,730.0
2019-05-01 13:20:00,164.05,164.09,164.03,164.03,1486.0,157.3479,157.3863,157.3287,157.3287,1486.0
2019-05-01 13:25:00,164.05,164.08,164.01,164.06,8482.0,157.3479,157.3767,157.3096,157.3575,8482.0
2019-05-01 13:30:00,164.06,164.08,164.03,164.03,2663.0,157.3575,157.3767,157.3287,157.3287,2663.0
2019-05-01 13:35:00,164.04,164.1,164.02,164.06,3303.0,157.3383,157.3959,157.3191,157.3575,3303.0
2019-05-01 13:40:00,164.05,164.06,164.01,164.04,645.0,157.3479,157.3575,157.3096,157.3383,645.0
2019-05-01 13:45:00,164.05,164.09,164.01,164.01,2177.0,157.3479,157.3863,157.3096,157.3096,2177.0
2019-05-01 13:50:00,164.06,164.08,164.01,164.08,3615.0,157.3575,157.3767,157.3096,157.3767,3615.0
2019-05-01 13:55:00,164.07,164.18,164.05,164.15,6704.0,157.3671,157.4726,157.3479,157.4438,6704.0
2019-05-01 14:00:00,164.18,164.28,164.15,164.28,3557.0,157.4726,157.5685,157.4438,157.5685,3557.0
2019-05-01 14:05:00,164.4,164.57,164.39,164.46,8213.0,157.6836,157.8467,157.674,157.7412,8213.0
2019-05-01 14:10:00,164.46,164.47,164.36,164.38,4428.0,157.7412,157.7508,157.6453,157.6644,4428.0
2019-05-01 14:15:00,164.42,164.49,164.42,164.49,1400.0,157.7028,157.7699,157.7028,157.7699,1400.0
2019-05-01 14:20:00,164.5,164.54,164.47,164.48,11439.0,157.7795,157.8179,157.7508,157.7604,11439.0
2019-05-01 14:25:00,164.49,164.53,164.42,164.43,24767.0,157.7699,157.8083,157.7028,157.7124,24767.0
2019-05-01 14:30:00,164.43,164.51,164.17,164.27,2425.0,157.7124,157.7891,157.463,157.5589,2425.0
2019-05-01 14:35:00,164.19,164.23,163.71,163.71,19166.0,157.4822,157.5206,157.0218,157.0218,19166.0
2019-05-01 14:40:00,163.63,163.77,163.49,163.75,8642.0,156.9451,157.0794,156.8108,157.0602,8642.0
2019-05-01 14:45:00,163.76,163.79,163.65,163.66,9360.0,157.0698,157.0985,156.9643,156.9739,9360.0
2019-05-01 14:50:00,163.66,163.99,163.6,163.99,12408.0,156.9739,157.2904,156.9163,157.2904,12408.0
2019-05-01 14:55:00,163.98,163.99,163.82,163.88,8665.0,157.2808,157.2904,157.1273,157.1849,8665.0
2019-05-01 15:00:00,163.81,163.92,163.57,163.66,4509.0,157.1177,157.2232,156.8875,156.9739,4509.0
2019-05-01 15:05:00,163.69,163.75,163.55,163.73,3149.0,157.0026,157.0602,156.8684,157.041,3149.0
2019-05-01 15:10:00,163.73,163.85,163.66,163.82,4677.0,157.041,157.1561,156.9739,157.1273,4677.0
2019-05-01 15:15:00,163.81,163.88,163.75,163.86,10773.0,157.1177,157.1849,157.0602,157.1657,10773.0
2019-05-01 15:20:00,163.82,163.84,163.53,163.53,5615.0,157.1273,157.1465,156.8492,156.8492,5615.0
2019-05-01 15:25:00,163.46,163.55,163.36,163.45,2953.0,156.782,156.8684,156.6861,156.7724,2953.0
2019-05-01 15:30:00,163.42,163.43,163.18,163.18,8617.0,156.7437,156.7533,156.5135,156.5135,8617.0
2019-05-01 15:35:00,163.29,163.38,163.21,163.21,3162.0,156.619,156.7053,156.5422,156.5422,3162.0
2019-05-01 15:40:00,163.15,163.23,163.1,163.22,5716.0,156.4847,156.5614,156.4367,156.5518,5716.0
2019-05-01 15:45:00,163.19,163.2,162.96,162.99,9290.0,156.5231,156.5326,156.3025,156.3312,9290.0
2019-05-01 15:50:00,162.97,163.01,162.68,162.69,15989.0,156.312,156.3504,156.0339,156.0435,15989.0
2019-05-01 15:55:00,162.76,162.82,162.57,162.58,24745.0,156.1106,156.1682,155.9284,155.938,24745.0
2019-05-02 09:30:00,162.51,162.56,162.17,162.32,22035.0,155.8708,155.9188,155.5447,155.6886,22035.0
2019-05-02 09:35:00,162.47,162.58,162.45,162.47,3416.0,155.8325,155.938,155.8133,155.8325,3416.0
2019-05-02 09:40:00,162.62,162.76,162.62,162.69,8871.0,155.9763,156.1106,155.9763,156.0435,8871.0
2019-05-02 09:45:00,162.7,162.86,162.61,162.81,11244.0,156.0531,156.2065,155.9668,156.1586,11244.0
2019-05-02 09:50:00,162.84,162.87,162.71,162.87,11295.0,156.1874,156.2161,156.0627,156.2161,11295.0
2019-05-02 09:55:00,162.87,162.88,162.76,162.76,2908.0,156.2161,156.2257,156.1106,156.1106,2908.0
2019-05-02 10:00:00,162.82,163.01,162.79,162.98,9572.0,156.1682,156.3504,156.1394,156.3216,9572.0
2019-05-02 10:05:00,162.96,163.05,162.93,162.99,18695.0,156.3025,156.3888,156.2737,156.3312,18695.0
2019-05-02 10:10:00,163.0,163.2,163.0,163.17,9862.0,156.3408,156.5326,156.3408,156.5039,9862.0
2019-05-02 10:15:00,163.17,163.18,163.07,163.13,16115.0,156.5039,156.5135,156.408,156.4655,16115.0
2019-05-02 10:20:00,163.13,163.13,163.07,163.07,10158.0,156.4655,156.4655,156.408,156.408,10158.0
2019-05-02 10:25:00,163.11,163.16,162.87,162.91,2545.0,156.4463,156.4943,156.2161,156.2545,2545.0
2019-05-02 10:30:00,162.91,163.03,162.87,162.98,2982.0,156.2545,156.3696,156.2161,156.3216,2982.0
2019-05-02 10:35:00,162.98,163.11,162.95,163.1,6839.0,156.3216,156.4463,156.2929,156.4367,6839.0
2019-05-02 10:40:00,163.07,163.08,162.92,162.93,5390.0,156.408,156.4176,156.2641,156.2737,5390.0
2019-05-02 10:45:00,162.91,162.92,162.84,162.91,9087.0,156.2545,156.2641,156.1874,156.2545,9087.0
2019-05-02 10:50:00,162.82,162.87,162.62,162.64,3149.0,156.1682,156.2161,155.9763,155.9955,3149.0
2019-05-02 10:55:00,162.69,162.76,162.54,162.55,5649.0,156.0435,156.1106,155.8996,155.9092,5649.0
2019-05-02 11:00:00,162.58,162.66,162.53,162.61,8409.0,155.938,156.0147,155.89,155.9668,8409.0
2019-05-02 11:05:00,162.63,162.76,162.63,162.76,1674.0,155.9859,156.1106,155.9859,156.1106,1674.0
2019-05-02 11:10:00,162.7,162.72,162.57,162.58,2280.0,156.0531,156.0723,155.9284,155.938,2280.0
2019-05-02 11:15:00,162.56,162.6,162.33,162.34,10263.0,155.9188,155.9572,155.6982,155.7078,10263.0
2019-05-02 11:20:00,162.34,162.34,161.95,161.99,21806.0,155.7078,155.7078,155.3337,155.3721,21806.0
2019-05-02 11:25:00,162.0,162.08,161.9,161.9,11095.0,155.3817,155.4584,155.2858,155.2858,11095.0
2019-05-02 11:30:00,161.9,162.27,161.9,162.1,9299.0,155.2858,155.6406,155.2858,155.4776,9299.0
2019-05-02 11:35:00,162.07,162.21,161.98,161.98,8866.0,155.4488,155.5831,155.3625,155.3625,8866.0
2019-05-02 11:40:00,161.86,162.07,161.61,161.61,20967.0,155.2474,155.4488,155.0076,155.0076,20967.0
2019-05-02 11:45:00,161.54,161.54,161.21,161.47,23906.0,154.9405,154.9405,154.6239,154.8733,23906.0
2019-05-02 11:50:00,161.47,161.56,161.27,161.34,14203.0,154.8733,154.9596,154.6815,154.7486,14203.0
2019-05-02 11:55:00,161.33,161.37,161.14,161.37,11907.0,154.739,154.7774,154.5568,154.7774,11907.0
2019-05-02 12:00:00,161.38,161.47,161.28,161.47,10764.0,154.787,154.8733,154.6911,154.8733,10764.0
2019-05-02 12:05:00,161.53,161.59,161.42,161.59,4049.0,154.9309,154.9884,154.8254,154.9884,4049.0
2019-05-02 12:10:00,161.54,161.65,161.42,161.43,8626.0,154.9405,155.046,154.8254,154.835,8626.0
2019-05-02 12:15:00,161.45,161.57,161.35,161.35,17464.0,154.8541,154.9692,154.7582,154.7582,17464.0
2019-05-02 12:20:00,161.51,161.67,161.49,161.65,3575.0,154.9117,155.0652,154.8925,155.046,3575.0
2019-05-02 12:25:00,161.69,161.69,161.53,161.65,58484.0,155.0843,155.0843,154.9309,155.046,58484.0
2019-05-02 12:30:00,161.67,161.83,161.62,161.82,8968.0,155.0652,155.2186,155.0172,155.209,8968.0
2019-05-02 12:35:00,161.82,161.91,161.82,161.9,14578.0,155.209,155.2954,155.209,155.2858,14578.0
2019-05-02 12:40:00,161.89,161.93,161.65,161.66,10323.0,155.2762,155.3145,155.046,155.0556,10323.0
2019-05-02 12:45:00,161.6,161.75,161.6,161.75,7170.0,154.998,155.1419,154.998,155.1419,7170.0
2019-05-02 12:50:00,161.72,161.78,161.56,161.78,5927.0,155.1131,155.1707,154.9596,155.1707,5927.0
2019-05-02 12:55:00,161.73,161.74,161.6,161.68,5656.0,155.1227,155.1323,154.998,155.0747,5656.0
2019-05-02 13:00:00,161.7,161.76,161.46,161.46,4264.0,155.0939,155.1515,154.8637,154.8637,4264.0
2019-05-02 13:05:00,161.46,161.8,161.46,161.79,1686.0,154.8637,155.1898,154.8637,155.1803,1686.0
2019-05-02 13:10:00,161.85,161.96,161.83,161.93,11947.0,155.2378,155.3433,155.2186,155.3145,11947.0
2019-05-02 13:15:00,161.89,162.02,161.89,161.96,5887.0,155.2762,155.4009,155.2762,155.3433,5887.0
2019-05-02 13:20:00,162.02,162.11,161.97,161.97,9821.0,155.4009,155.4872,155.3529,155.3529,9821.0
2019-05-02 13:25:00,161.97,162.13,161.96,162.08,6174.0,155.3529,155.5064,155.3433,155.4584,6174.0
2019-05-02 13:30:00,162.04,162.08,162.02,162.06,4874.0,155.42,155.4584,155.4009,155.4392,4874.0
2019-05-02 13:35:00,162.07,162.31,162.06,162.25,11160.0,155.4488,155.679,155.4392,155.6215,11160.0
2019-05-02 13:40:00,162.27,162.28,162.12,162.12,4877.0,155.6406,155.6502,155.4968,155.4968,4877.0
2019-05-02 13:45:00,162.09,162.09,162.0,162.01,7233.0,155.468,155.468,155.3817,155.3913,7233.0
2019-05-02 13:50:00,162.04,162.24,162.04,162.15,4740.0,155.42,155.6119,155.42,155.5255,4740.0
2019-05-02 13:55:00,162.09,162.24,162.07,162.12,4254.0,155.468,155.6119,155.4488,155.4968,4254.0
2019-05-02 14:00:00,162.11,162.21,162.03,162.2,4635.0,155.4872,155.5831,155.4104,155.5735,4635.0
2019-05-02 14:05:00,162.17,162.23,162.01,162.02,11413.0,155.5447,155.6023,155.3913,155.4009,11413.0
2019-05-02 14:10:00,162.06,162.24,162.03,162.24,5958.0,155.4392,155.6119,155.4104,155.6119,5958.0
2019-05-02 14:15:00,162.21,162.37,162.21,162.26,5157.0,155.5831,155.7366,155.5831,155.6311,5157.0
2019-05-02 14:20:00,162.26,162.38,162.25,162.34,4846.0,155.6311,155.7461,155.6215,155.7078,4846.0
2019-05-02 14:25:00,162.35,162.36,162.15,162.19,21063.0,155.7174,155.727,155.5255,155.5639,21063.0
2019-05-02 14:30:00,162.17,162.32,162.14,162.15,16757.0,155.5447,155.6886,155.516,155.5255,16757.0
2019-05-02 14:35:00,162.11,162.16,162.08,162.09,9048.0,155.4872,155.5351,155.4584,155.468,9048.0
2019-05-02 14:40:00,162.08,162.16,162.01,162.16,4335.0,155.4584,155.5351,155.3913,155.5351,4335.0
2019-05-02 14:45:00,162.21,162.21,161.87,161.91,10273.0,155.5831,155.5831,155.257,155.2954,10273.0
2019-05-02 14:50:00,161.91,162.04,161.78,162.04,30589.0,155.2954,155.42,155.1707,155.42,30589.0
2019-05-02 14:55:00,162.02,162.1,162.0,162.0,16488.0,155.4009,155.4776,155.3817,155.3817,16488.0
2019-05-02 15:00:00,161.99,162.05,161.95,161.99,6997.0,155.3721,155.4296,155.3337,155.3721,6997.0
2019-05-02 15:05:00,162.06,162.12,162.0,162.0,36641.0,155.4392,155.4968,155.3817,155.3817,36641.0
2019-05-02 15:10:00,162.02,162.14,162.02,162.13,2926.0,155.4009,155.516,155.4009,155.5064,2926.0
2019-05-02 15:15:00,162.1,162.2,162.08,162.11,4717.0,155.4776,155.5735,155.4584,155.4872,4717.0
2019-05-02 15:20:00,162.18,162.26,162.18,162.24,3401.0,155.5543,155.6311,155.5543,155.6119,3401.0
2019-05-02 15:25:00,162.25,162.32,162.17,162.24,6744.0,155.6215,155.6886,155.5447,155.6119,6744.0
2019-05-02 15:30:00,162.24,162.34,162.16,162.16,7137.0,155.6119,155.7078,155.5351,155.5351,7137.0
2019-05-02 15:35:00,162.17,162.24,162.11,162.21,54013.0,155.5447,155.6119,155.4872,155.5831,54013.0
2019-05-02 15:40:00,162.15,162.2,162.06,162.17,31167.0,155.5255,155.5735,155.4392,155.5447,31167.0
2019-05-02 15:45:00,162.17,162.18,161.98,162.05,7255.0,155.5447,155.5543,155.3625,155.4296,7255.0
2019-05-02 15:50:00,162.05,162.23,162.05,162.23,33328.0,155.4296,155.6023,155.4296,155.6023,33328.0
2019-05-02 15:55:00,162.21,162.29,162.14,162.28,21467.0,155.5831,155.6598,155.516,155.6502,21467.0
2019-05-03 09:30:00,163.28,163.36,163.23,163.34,20728.0,156.6094,156.6861,156.5614,156.6669,20728.0
2019-05-03 09:35:00,163.22,163.3,163.18,163.22,2471.0,156.5518,156.6286,156.5135,156.5518,2471.0
2019-05-03 09:40:00,163.29,163.31,163.14,163.14,4230.0,156.619,156.6382,156.4751,156.4751,4230.0
2019-05-03 09:45:00,163.12,163.41,163.1,163.33,8659.0,156.4559,156.7341,156.4367,156.6573,8659.0
2019-05-03 09:50:00,163.37,163.41,163.27,163.28,5855.0,156.6957,156.7341,156.5998,156.6094,5855.0
2019-05-03 09:55:00,163.42,163.5,163.42,163.45,3680.0,156.7437,156.8204,156.7437,156.7724,3680.0
2019-05-03 10:00:00,163.43,163.64,163.38,163.56,3654.0,156.7533,156.9547,156.7053,156.8779,3654.0
2019-05-03 10:05:00,163.56,163.56,163.41,163.45,5073.0,156.8779,156.8779,156.7341,156.7724,5073.0
2019-05-03 10:10:00,163.46,163.46,163.27,163.36,8300.0,156.782,156.782,156.5998,156.6861,8300.0
2019-05-03 10:15:00,163.44,163.5,163.4,163.4,4344.0,156.7628,156.8204,156.7245,156.7245,4344.0
2019-05-03 10:20:00,163.37,163.4,163.27,163.34,2890.0,156.6957,156.7245,156.5998,156.6669,2890.0
2019-05-03 10:25:00,163.41,163.48,163.34,163.48,2608.0,156.7341,156.8012,156.6669,156.8012,2608.0
2019-05-03 10:30:00,163.52,163.56,163.48,163.55,2311.0,156.8396,156.8779,156.8012,156.8684,2311.0
2019-05-03 10:35:00,163.58,163.59,163.51,163.51,1311.0,156.8971,156.9067,156.83,156.83,1311.0
2019-05-03 10:40:00,163.55,163.6,163.54,163.6,929.0,156.8684,156.9163,156.8588,156.9163,929.0
2019-05-03 10:45:00,163.61,163.78,163.6,163.75,42256.0,156.9259,157.089,156.9163,157.0602,42256.0
2019-05-03 10:50:00,163.8,163.81,163.69,163.72,18356.0,157.1081,157.1177,157.0026,157.0314,18356.0
2019-05-03 10:55:00,163.75,163.8,163.71,163.8,5848.0,157.0602,157.1081,157.0218,157.1081,5848.0
2019-05-03 11:00:00,163.79,163.93,163.77,163.93,3422.0,157.0985,157.2328,157.0794,157.2328,3422.0
2019-05-03 11:05:00,163.96,163.96,163.9,163.93,964.0,157.2616,157.2616,157.2041,157.2328,964.0
2019-05-03 11:10:00,163.94,163.95,163.87,163.88,4719.0,157.2424,157.252,157.1753,157.1849,4719.0
2019-05-03 11:15:00,163.85,163.87,163.78,163.82,7311.0,157.1561,157.1753,157.089,157.1273,7311.0
2019-05-03 11:20:00,163.72,163.74,163.68,163.71,1305.0,157.0314,157.0506,156.993,157.0218,1305.0
2019-05-03 11:25:00,163.75,163.75,163.61,163.62,2174.0,157.0602,157.0602,156.9259,156.9355,2174.0
2019-05-03 11:30:00,163.7,163.72,163.65,163.72,4987.0,157.0122,157.0314,156.9643,157.0314,4987.0
2019-05-03 11:35:00,163.69,163.76,163.63,163.73,4091.0,157.0026,157.0698,156.9451,157.041,4091.0
2019-05-03 11:40:00,163.74,163.83,163.74,163.82,2266.0,157.0506,157.1369,157.0506,157.1273,2266.0
2019-05-03 11:45:00,163.72,163.72,163.72,163.72,407.0,157.0314,157.0314,157.0314,157.0314,407.0
2019-05-03 11:50:00,163.75,163.88,163.7,163.86,1918.0,157.0602,157.1849,157.0122,157.1657,1918.0
2019-05-03 11:55:00,163.85,163.85,163.81,163.85,1372.0,157.1561,157.1561,157.1177,157.1561,1372.0
2019-05-03 12:00:00,163.79,163.82,163.74,163.8,3064.0,157.0985,157.1273,157.0506,157.1081,3064.0
2019-05-03 12:05:00,163.84,163.97,163.82,163.95,6297.0,157.1465,157.2712,157.1273,157.252,6297.0
2019-05-03 12:10:00,163.88,163.88,163.84,163.86,11035.0,157.1849,157.1849,157.1465,157.1657,11035.0
2019-05-03 12:15:00,163.89,163.94,163.89,163.93,2348.0,157.1945,157.2424,157.1945,157.2328,2348.0
2019-05-03 12:20:00,163.93,163.94,163.85,163.93,2260.0,157.2328,157.2424,157.1561,157.2328,2260.0
2019-05-03 12:25:00,163.95,164.0,163.92,164.0,1061.0,157.252,157.3,157.2232,157.3,1061.0
2019-05-03 12:30:00,164.0,164.05,164.0,164.05,7559.0,157.3,157.3479,157.3,157.3479,7559.0
2019-05-03 12:35:00,164.05,164.06,163.92,163.93,1780.0,157.3479,157.3575,157.2232,157.2328,1780.0
2019-05-03 12:40:00,163.89,163.94,163.89,163.92,1747.0,157.1945,157.2424,157.1945,157.2232,1747.0
2019-05-03 12:45:00,163.95,163.95,163.88,163.89,849.0,157.252,157.252,157.1849,157.1945,849.0
2019-05-03 12:50:00,163.87,163.97,163.87,163.96,1540.0,157.1753,157.2712,157.1753,157.2616,1540.0
2019-05-03 12:55:00,163.97,163.99,163.96,163.97,4704.0,157.2712,157.2904,157.2616,157.2712,4704.0
2019-05-03 13:00:00,163.94,164.01,163.94,163.96,2691.0,157.2424,157.3096,157.2424,157.2616,2691.0
2019-05-03 13:05:00,163.97,163.97,163.95,163.96,3873.0,157.2712,157.2712,157.252,157.2616,3873.0
2019-05-03 13:10:00,163.96,163.99,163.95,163.97,3072.0,157.2616,157.2904,157.252,157.2712,3072.0
2019-05-03 13:15:00,163.99,164.1,163.99,164.1,9918.0,157.2904,157.3959,157.2904,157.3959,9918.0
2019-05-03 13:20:00,164.14,164.15,164.11,164.13,1070.0,157.4342,157.4438,157.4055,157.4247,1070.0
2019-05-03 13:25:00,164.13,164.19,164.11,164.19,7724.0,157.4247,157.4822,157.4055,157.4822,7724.0
2019-05-03 13:30:00,164.2,164.23,164.18,164.22,3438.0,157.4918,157.5206,157.4726,157.511,3438.0
2019-05-03 13:35:00,164.22,164.22,164.18,164.18,1492.0,157.511,157.511,157.4726,157.4726,1492.0
2019-05-03 13:40:00,164.19,164.21,164.17,164.18,1764.0,157.4822,157.5014,157.463,157.4726,1764.0
2019-05-03 13:45:00,164.18,164.21,164.16,164.19,2279.0,157.4726,157.5014,157.4534,157.4822,2279.0
2019-05-03 13:50:00,164.2,164.28,164.19,164.22,9690.0,157.4918,157.5685,157.4822,157.511,9690.0
2019-05-03 13:55:00,164.19,164.21,164.17,164.21,1227.0,157.4822,157.5014,157.463,157.5014,1227.0
2019-05-03 14:00:00,164.17,164.2,164.12,164.12,1222.0,157.463,157.4918,157.4151,157.4151,1222.0
2019-05-03 14:05:00,164.13,164.17,164.11,164.15,3515.0,157.4247,157.463,157.4055,157.4438,3515.0
2019-05-03 14:10:00,164.15,164.21,164.14,164.18,3870.0,157.4438,157.5014,157.4342,157.4726,3870.0
2019-05-03 14:15:00,164.14,164.14,164.05,164.06,4528.0,157.4342,157.4342,157.3479,157.3575,4528.0
2019-05-03 14:20:00,164.07,164.09,164.04,164.04,22565.0,157.3671,157.3863,157.3383,157.3383,22565.0
2019-05-03 14:25:00,164.05,164.13,164.03,164.09,7794.0,157.3479,157.4247,157.3287,157.3863,7794.0
2019-05-03 14:30:00,164.07,164.09,164.03,164.03,5352.0,157.3671,157.3863,157.3287,157.3287,5352.0
2019-05-03 14:35:00,164.06,164.06,164.03,164.05,1783.0,157.3575,157.3575,157.3287,157.3479,1783.0
2019-05-03 14:40:00,164.04,164.07,164.03,164.06,1199.0,157.3383,157.3671,157.3287,157.3575,1199.0
2019-05-03 14:45:00,164.09,164.16,164.08,164.14,2084.0,157.3863,157.4534,157.3767,157.4342,2084.0
2019-05-03 14:50:00,164.12,164.12,164.04,164.05,5108.0,157.4151,157.4151,157.3383,157.3479,5108.0
2019-05-03 14:55:00,164.06,164.07,164.03,164.04,1517.0,157.3575,157.3671,157.3287,157.3383,1517.0
2019-05-03 15:00:00,164.01,164.01,163.93,163.95,5445.0,157.3096,157.3096,157.2328,157.252,5445.0
2019-05-03 15:05:00,163.99,164.02,163.99,164.01,1472.0,157.2904,157.3191,157.2904,157.3096,1472.0
2019-05-03 15:10:00,164.0,164.0,163.95,163.97,1915.0,157.3,157.3,157.252,157.2712,1915.0
2019-05-03 15:15:00,163.95,163.98,163.93,163.93,6954.0,157.252,157.2808,157.2328,157.2328,6954.0
2019-05-03 15:20:00,163.9,163.97,163.89,163.95,2875.0,157.2041,157.2712,157.1945,157.252,2875.0
2019-05-03 15:25:00,164.0,164.04,164.0,164.02,8284.0,157.3,157.3383,157.3,157.3191,8284.0
2019-05-03 15:30:00,164.02,164.09,163.96,164.07,15357.0,157.3191,157.3863,157.2616,157.3671,15357.0
2019-05-03 15:35:00,164.06,164.1,164.04,164.08,5276.0,157.3575,157.3959,157.3383,157.3767,5276.0
2019-05-03 15:40:00,164.1,164.1,164.01,164.05,21633.0,157.3959,157.3959,157.3096,157.3479,21633.0
2019-05-03 15:45:00,164.08,164.15,164.07,164.12,3118.0,157.3767,157.4438,157.3671,157.4151,3118.0
2019-05-03 15:50:00,164.15,164.17,164.12,164.14,25138.0,157.4438,157.463,157.4151,157.4342,25138.0
2019-05-03 15:55:00,164.15,164.21,164.12,164.12,31240.0,157.4438,157.5014,157.4151,157.4151,31240.0
2019-05-06 09:30:00,161.04,161.76,160.83,161.73,43369.0,154.4609,155.1515,154.2595,155.1227,43369.0
2019-05-06 09:35:00,161.76,162.08,161.69,162.08,11118.0,155.1515,155.4584,155.0843,155.4584,11118.0
2019-05-06 09:40:00,162.14,162.21,162.01,162.16,11335.0,155.516,155.5831,155.3913,155.5351,11335.0
2019-05-06 09:45:00,162.15,162.25,161.92,161.92,13199.0,155.5255,155.6215,155.3049,155.3049,13199.0
2019-05-06 09:50:00,161.88,162.18,161.81,162.18,11378.0,155.2666,155.5543,155.1994,155.5543,11378.0
2019-05-06 09:55:00,162.22,162.37,162.1,162.37,7100.0,155.5927,155.7366,155.4776,155.7366,7100.0
2019-05-06 10:00:00,162.3,162.3,162.06,162.12,9028.0,155.6694,155.6694,155.4392,155.4968,9028.0
2019-05-06 10:05:00,162.12,162.21,162.02,162.21,10671.0,155.4968,155.5831,155.4009,155.5831,10671.0
2019-05-06 10:10:00,162.19,162.36,162.06,162.27,13945.0,155.5639,155.727,155.4392,155.6406,13945.0
2019-05-06 10:15:00,162.32,162.42,162.26,162.4,5731.0,155.6886,155.7845,155.6311,155.7653,5731.0
2019-05-06 10:20:00,162.42,162.54,162.36,162.4,18326.0,155.7845,155.8996,155.727,155.7653,18326.0
2019-05-06 10:25:00,162.37,162.44,162.24,162.29,8966.0,155.7366,155.8037,155.6119,155.6598,8966.0
2019-05-06 10:30:00,162.3,162.37,162.28,162.34,4998.0,155.6694,155.7366,155.6502,155.7078,4998.0
2019-05-06 10:35:00,162.44,162.44,162.23,162.28,6074.0,155.8037,155.8037,155.6023,155.6502,6074.0
2019-05-06 10:40:00,162.4,162.44,162.25,162.25,6548.0,155.7653,155.8037,155.6215,155.6215,6548.0
2019-05-06 10:45:00,162.25,162.46,162.21,162.44,6229.0,155.6215,155.8229,155.5831,155.8037,6229.0
2019-05-06 10:50:00,162.47,162.74,162.44,162.7,7888.0,155.8325,156.0914,155.8037,156.0531,7888.0
2019-05-06 10:55:00,162.68,162.76,162.6,162.71,3325.0,156.0339,156.1106,155.9572,156.0627,3325.0
2019-05-06 11:00:00,162.65,162.76,162.55,162.58,2892.0,156.0051,156.1106,155.9092,155.938,2892.0
2019-05-06 11:05:00,162.64,162.67,162.53,162.63,5520.0,155.9955,156.0243,155.89,155.9859,5520.0
2019-05-06 11:10:00,162.68,162.69,162.55,162.65,2803.0,156.0339,156.0435,155.9092,156.0051,2803.0
2019-05-06 11:15:00,162.66,162.77,162.64,162.77,6258.0,156.0147,156.1202,155.9955,156.1202,6258.0
2019-05-06 11:20:00,162.77,162.87,162.77,162.85,2677.0,156.1202,156.2161,156.1202,156.1969,2677.0
2019-05-06 11:25:00,162.85,162.94,162.76,162.91,5099.0,156.1969,156.2833,156.1106,156.2545,5099.0
2019-05-06 11:30:00,162.93,162.96,162.6,162.62,6903.0,156.2737,156.3025,155.9572,155.9763,6903.0
2019-05-06 11:35:00,162.67,162.77,162.67,162.75,5292.0,156.0243,156.1202,156.0243,156.101,5292.0
2019-05-06 11:40:00,162.77,162.89,162.77,162.82,4991.0,156.1202,156.2353,156.1202,156.1682,4991.0
2019-05-06 11:45:00,162.83,162.95,162.81,162.86,2181.0,156.1778,156.2929,156.1586,156.2065,2181.0
2019-05-06 11:50:00,162.84,162.85,162.68,162.73,6566.0,156.1874,156.1969,156.0339,156.0819,6566.0
2019-05-06 11:55:00,162.64,162.73,162.57,162.62,2862.0,155.9955,156.0819,155.9284,155.9763,2862.0
2019-05-06 12:00:00,162.67,162.68,162.53,162.59,1714.0,156.0243,156.0339,155.89,155.9476,1714.0
2019-05-06 12:05:00,162.55,162.57,162.47,162.47,3290.0,155.9092,155.9284,155.8325,155.8325,3290.0
2019-05-06 12:10:00,162.49,162.53,162.45,162.53,4344.0,155.8517,155.89,155.8133,155.89,4344.0
2019-05-06 12:15:00,162.54,162.59,162.37,162.41,4184.0,155.8996,155.9476,155.7366,155.7749,4184.0
2019-05-06 12:20:00,162.47,162.47,162.4,162.4,2500.0,155.8325,155.8325,155.7653,155.7653,2500.0
2019-05-06 12:25:00,162.46,162.46,162.35,162.36,4068.0,155.8229,155.8229,155.7174,155.727,4068.0
2019-05-06 12:30:00,162.39,162.5,162.39,162.44,4266.0,155.7557,155.8612,155.7557,155.8037,4266.0
2019-05-06 12:35:00,162.44,162.63,162.42,162.58,4520.0,155.8037,155.9859,155.7845,155.938,4520.0
2019-05-06 12:40:00,162.58,162.62,162.49,162.49,8351.0,155.938,155.9763,155.8517,155.8517,8351.0
2019-05-06 12:45:00,162.51,162.51,162.43,162.43,5584.0,155.8708,155.8708,155.7941,155.7941,5584.0
2019-05-06 12:50:00,162.45,162.47,162.34,162.42,10139.0,155.8133,155.8325,155.7078,155.7845,10139.0
2019-05-06 12:55:00,162.39,162.42,162.34,162.34,7364.0,155.7557,155.7845,155.7078,155.7078,7364.0
2019-05-06 13:00:00,162.34,162.36,162.24,162.36,7134.0,155.7078,155.727,155.6119,155.727,7134.0
2019-05-06 13:05:00,162.36,162.51,162.36,162.41,4282.0,155.727,155.8708,155.727,155.7749,4282.0
2019-05-06 13:10:00,162.46,162.54,162.43,162.53,5546.0,155.8229,155.8996,155.7941,155.89,5546.0
2019-05-06 13:15:00,162.52,162.57,162.5,162.52,5257.0,155.8804,155.9284,155.8612,155.8804,5257.0
2019-05-06 13:20:00,162.51,162.52,162.47,162.51,2654.0,155.8708,155.8804,155.8325,155.8708,2654.0
2019-05-06 13:25:00,162.51,162.66,162.5,162.65,7483.0,155.8708,156.0147,155.8612,156.0051,7483.0
2019-05-06 13:30:00,162.66,162.68,162.61,162.64,4049.0,156.0147,156.0339,155.9668,155.9955,4049.0
2019-05-06 13:35:00,162.63,162.64,162.58,162.62,2924.0,155.9859,155.9955,155.938,155.9763,2924.0
2019-05-06 13:40:00,162.61,162.64,162.59,162.63,3408.0,155.9668,155.9955,155.9476,155.9859,3408.0
2019-05-06 13:45:00,162.59,162.7,162.57,162.7,70619.0,155.9476,156.0531,155.9284,156.0531,70619.0
2019-05-06 13:50:00,162.73,162.77,162.71,162.72,5529.0,156.0819,156.1202,156.0627,156.0723,5529.0
2019-05-06 13:55:00,162.72,162.73,162.71,162.73,5877.0,156.0723,156.0819,156.0627,156.0819,5877.0
2019-05-06 14:00:00,162.71,162.72,162.67,162.68,3311.0,156.0627,156.0723,156.0243,156.0339,3311.0
2019-05-06 14:05:00,162.63,162.74,162.63,162.74,5756.0,155.9859,156.0914,155.9859,156.0914,5756.0
2019-05-06 14:10:00,162.79,162.81,162.76,162.81,4224.0,156.1394,156.1586,156.1106,156.1586,4224.0
2019-05-06 14:15:00,162.79,162.87,162.79,162.87,7375.0,156.1394,156.2161,156.1394,156.2161,7375.0
2019-05-06 14:20:00,162.89,162.9,162.77,162.77,804.0,156.2353,156.2449,156.1202,156.1202,804.0
2019-05-06 14:25:00,162.8,162.89,162.8,162.89,1050.0,156.149,156.2353,156.149,156.2353,1050.0
2019-05-06 14:30:00,162.9,163.05,162.89,163.04,16663.0,156.2449,156.3888,156.2353,156.3792,16663.0
2019-05-06 14:35:00,163.06,163.2,163.03,163.18,3575.0,156.3984,156.5326,156.3696,156.5135,3575.0
2019-05-06 14:40:00,163.18,163.24,163.15,163.23,32516.0,156.5135,156.571,156.4847,156.5614,32516.0
2019-05-06 14:45:00,163.24,163.36,163.23,163.36,7574.0,156.571,156.6861,156.5614,156.6861,7574.0
2019-05-06 14:50:00,163.37,163.47,163.37,163.44,3442.0,156.6957,156.7916,156.6957,156.7628,3442.0
2019-05-06 14:55:00,163.49,163.57,163.49,163.51,2374.0,156.8108,156.8875,156.8108,156.83,2374.0
2019-05-06 15:00:00,163.55,163.55,163.44,163.45,5098.0,156.8684,156.8684,156.7628,156.7724,5098.0
2019-05-06 15:05:00,163.5,163.57,163.49,163.5,4581.0,156.8204,156.8875,156.8108,156.8204,4581.0
2019-05-06 15:10:00,163.52,163.53,163.38,163.4,15725.0,156.8396,156.8492,156.7053,156.7245,15725.0
2019-05-06 15:15:00,163.38,163.48,163.38,163.43,5659.0,156.7053,156.8012,156.7053,156.7533,5659.0
2019-05-06 15:20:00,163.47,163.57,163.45,163.54,4311.0,156.7916,156.8875,156.7724,156.8588,4311.0
2019-05-06 15:25:00,163.55,163.61,163.47,163.48,3056.0,156.8684,156.9259,156.7916,156.8012,3056.0
2019-05-06 15:30:00,163.51,163.61,163.45,163.6,12373.0,156.83,156.9259,156.7724,156.9163,12373.0
2019-05-06 15:35:00,163.6,163.67,163.59,163.64,8367.0,156.9163,156.9834,156.9067,156.9547,8367.0
2019-05-06 15:40:00,163.66,163.66,163.48,163.5,10403.0,156.9739,156.9739,156.8012,156.8204,10403.0
2019-05-06 15:45:00,163.45,163.54,163.42,163.53,17116.0,156.7724,156.8588,156.7437,156.8492,17116.0
2019-05-06 15:50:00,163.55,163.6,163.51,163.53,13195.0,156.8684,156.9163,156.83,156.8492,13195.0
2019-05-06 15:55:00,163.48,163.49,163.36,163.44,12906.0,156.8012,156.8108,156.6861,156.7628,12906.0
2019-05-07 09:30:00,161.86,162.21,161.86,162.21,33180.0,155.2474,155.5831,155.2474,155.5831,33180.0
2019-05-07 09:35:00,162.21,162.37,162.18,162.37,5335.0,155.5831,155.7366,155.5543,155.7366,5335.0
2019-05-07 09:40:00,162.2,162.23,161.98,162.06,6788.0,155.5735,155.6023,155.3625,155.4392,6788.0
2019-05-07 09:45:00,162.03,162.11,161.46,161.53,24503.0,155.4104,155.4872,154.8637,154.9309,24503.0
2019-05-07 09:50:00,161.48,161.57,161.29,161.57,9363.0,154.8829,154.9692,154.7007,154.9692,9363.0
2019-05-07 09:55:00,161.63,161.79,161.63,161.67,3512.0,155.0268,155.1803,155.0268,155.0652,3512.0
2019-05-07 10:00:00,161.66,161.66,161.17,161.18,11399.0,155.0556,155.0556,154.5856,154.5952,11399.0
2019-05-07 10:05:00,161.15,161.35,161.11,161.3,4643.0,154.5664,154.7582,154.528,154.7103,4643.0
2019-05-07 10:10:00,161.29,161.31,161.14,161.17,5366.0,154.7007,154.7199,154.5568,154.5856,5366.0
2019-05-07 10:15:00,161.1,161.24,161.04,161.23,4450.0,154.5184,154.6527,154.4609,154.6431,4450.0
2019-05-07 10:20:00,161.2,161.44,161.2,161.4,1918.0,154.6144,154.8446,154.6144,154.8062,1918.0
2019-05-07 10:25:00,161.3,161.45,161.21,161.45,2569.0,154.7103,154.8541,154.6239,154.8541,2569.0
2019-05-07 10:30:00,161.49,161.54,161.15,161.15,5368.0,154.8925,154.9405,154.5664,154.5664,5368.0
2019-05-07 10:35:00,161.17,161.31,160.96,160.99,8084.0,154.5856,154.7199,154.3842,154.4129,8084.0
2019-05-07 10:40:00,160.97,160.99,160.72,160.72,7186.0,154.3938,154.4129,154.154,154.154,7186.0
2019-05-07 10:45:00,160.82,161.02,160.8,160.81,3998.0,154.2499,154.4417,154.2307,154.2403,3998.0
2019-05-07 10:50:00,160.79,160.79,160.61,160.62,3112.0,154.2211,154.2211,154.0485,154.0581,3112.0
2019-05-07 10:55:00,160.72,160.86,160.67,160.74,3478.0,154.154,154.2882,154.106,154.1731,3478.0
2019-05-07 11:00:00,160.53,160.57,160.27,160.3,8014.0,153.9717,154.0101,153.7224,153.7511,8014.0
2019-05-07 11:05:00,160.32,160.78,160.32,160.78,3720.0,153.7703,154.2115,153.7703,154.2115,3720.0
2019-05-07 11:10:00,160.71,160.94,160.7,160.93,3239.0,154.1444,154.365,154.1348,154.3554,3239.0
2019-05-07 11:15:00,160.89,160.95,160.75,160.78,4815.0,154.317,154.3746,154.1827,154.2115,4815.0
2019-05-07 11:20:00,160.67,160.8,160.56,160.61,2874.0,154.106,154.2307,154.0005,154.0485,2874.0
2019-05-07 11:25:00,160.56,160.88,160.47,160.84,7069.0,154.0005,154.3074,153.9142,154.2691,7069.0
2019-05-07 11:30:00,160.86,161.04,160.85,160.85,2618.0,154.2882,154.4609,154.2787,154.2787,2618.0
2019-05-07 11:35:00,160.83,160.83,160.51,160.82,6422.0,154.2595,154.2595,153.9525,154.2499,6422.0
2019-05-07 11:40:00,160.84,160.97,160.62,160.71,22081.0,154.2691,154.3938,154.0581,154.1444,22081.0
2019-05-07 11:45:00,160.61,160.77,160.61,160.67,5501.0,154.0485,154.2019,154.0485,154.106,5501.0
2019-05-07 11:50:00,160.67,160.67,160.35,160.44,7512.0,154.106,154.106,153.7991,153.8854,7512.0
2019-05-07 11:55:00,160.56,160.56,160.32,160.48,4933.0,154.0005,154.0005,153.7703,153.9238,4933.0
2019-05-07 12:00:00,160.44,160.44,160.25,160.41,5897.0,153.8854,153.8854,153.7032,153.8566,5897.0
2019-05-07 12:05:00,160.49,160.64,160.48,160.59,3012.0,153.9334,154.0772,153.9238,154.0293,3012.0
2019-05-07 12:10:00,160.66,160.68,160.51,160.53,3919.0,154.0964,154.1156,153.9525,153.9717,3919.0
2019-05-07 12:15:00,160.48,160.7,160.48,160.7,2761.0,153.9238,154.1348,153.9238,154.1348,2761.0
2019-05-07 12:20:00,160.77,160.86,160.73,160.75,4354.0,154.2019,154.2882,154.1636,154.1827,4354.0
2019-05-07 12:25:00,160.9,161.01,160.9,161.0,1373.0,154.3266,154.4321,154.3266,154.4225,1373.0
2019-05-07 12:30:00,161.0,161.01,160.91,160.91,3722.0,154.4225,154.4321,154.3362,154.3362,3722.0
2019-05-07 12:35:00,160.94,161.03,160.85,160.91,14199.0,154.365,154.4513,154.2787,154.3362,14199.0
2019-05-07 12:40:00,160.87,160.87,160.69,160.69,5897.0,154.2978,154.2978,154.1252,154.1252,5897.0
2019-05-07 12:45:00,160.69,160.86,160.69,160.82,1347.0,154.1252,154.2882,154.1252,154.2499,1347.0
2019-05-07 12:50:00,160.91,161.0,160.89,160.96,11030.0,154.3362,154.4225,154.317,154.3842,11030.0
2019-05-07 12:55:00,160.86,160.86,160.62,160.62,3825.0,154.2882,154.2882,154.0581,154.0581,3825.0
2019-05-07 13:00:00,160.59,160.63,160.38,160.4,4337.0,154.0293,154.0676,153.8279,153.847,4337.0
2019-05-07 13:05:00,160.39,160.4,160.12,160.13,9602.0,153.8374,153.847,153.5785,153.5881,9602.0
2019-05-07 13:10:00,160.1,160.3,160.06,160.22,3162.0,153.5593,153.7511,153.5209,153.6744,3162.0
2019-05-07 13:15:00,160.16,160.16,159.98,160.03,16201.0,153.6168,153.6168,153.4442,153.4922,16201.0
2019-05-07 13:20:00,159.97,159.99,159.85,159.85,5876.0,153.4346,153.4538,153.3195,153.3195,5876.0
2019-05-07 13:25:00,159.77,159.84,159.69,159.78,10677.0,153.2428,153.3099,153.166,153.2524,10677.0
2019-05-07 13:30:00,159.75,159.9,159.62,159.89,5504.0,153.2236,153.3675,153.0989,153.3579,5504.0
2019-05-07 13:35:00,159.86,159.92,159.65,159.81,9144.0,153.3291,153.3866,153.1277,153.2811,9144.0
2019-05-07 13:40:00,159.82,159.87,159.58,159.58,10420.0,153.2907,153.3387,153.0605,153.0605,10420.0
2019-05-07 13:45:00,159.66,159.98,159.65,159.97,11935.0,153.1373,153.4442,153.1277,153.4346,11935.0
2019-05-07 13:50:00,159.98,160.08,159.95,160.05,4928.0,153.4442,153.5401,153.4154,153.5113,4928.0
2019-05-07 13:55:00,160.0,160.07,159.91,159.93,6699.0,153.4634,153.5305,153.3771,153.3962,6699.0
2019-05-07 14:00:00,159.95,159.99,159.77,159.77,15593.0,153.4154,153.4538,153.2428,153.2428,15593.0
2019-05-07 14:05:00,159.79,160.12,159.76,160.03,12795.0,153.262,153.5785,153.2332,153.4922,12795.0
2019-05-07 14:10:00,159.92,159.95,159.81,159.82,13401.0,153.3866,153.4154,153.2811,153.2907,13401.0
2019-05-07 14:15:00,159.9,159.97,159.75,159.93,7984.0,153.3675,153.4346,153.2236,153.3962,7984.0
2019-05-07 14:20:00,159.98,160.09,159.78,159.78,39378.0,153.4442,153.5497,153.2524,153.2524,39378.0
2019-05-07 14:25:00,159.81,159.88,159.54,159.55,17834.0,153.2811,153.3483,153.0222,153.0318,17834.0
2019-05-07 14:30:00,159.62,159.67,159.35,159.39,11639.0,153.0989,153.1469,152.8399,152.8783,11639.0
2019-05-07 14:35:00,159.37,159.48,159.3,159.42,15464.0,152.8591,152.9646,152.792,152.9071,15464.0
2019-05-07 14:40:00,159.48,159.65,159.39,159.39,40231.0,152.9646,153.1277,152.8783,152.8783,40231.0
2019-05-07 14:45:00,159.39,159.45,159.24,159.24,101946.0,152.8783,152.9359,152.7344,152.7344,101946.0
2019-05-07 14:50:00,159.3,159.64,159.24,159.64,23508.0,152.792,153.1181,152.7344,153.1181,23508.0
2019-05-07 14:55:00,159.67,159.86,159.67,159.7,5913.0,153.1469,153.3291,153.1469,153.1756,5913.0
2019-05-07 15:00:00,159.68,159.76,159.56,159.62,14619.0,153.1565,153.2332,153.0414,153.0989,14619.0
2019-05-07 15:05:00,159.66,159.7,159.4,159.7,9601.0,153.1373,153.1756,152.8879,153.1756,9601.0
2019-05-07 15:10:00,159.64,159.95,159.63,159.76,5404.0,153.1181,153.4154,153.1085,153.2332,5404.0
2019-05-07 15:15:00,159.8,159.91,159.69,159.76,4098.0,153.2716,153.3771,153.166,153.2332,4098.0
2019-05-07 15:20:00,159.82,159.92,159.56,159.58,9152.0,153.2907,153.3866,153.0414,153.0605,9152.0
2019-05-07 15:25:00,159.63,159.68,159.5,159.51,8941.0,153.1085,153.1565,152.9838,152.9934,8941.0
2019-05-07 15:30:00,159.51,159.56,159.26,159.35,6697.0,152.9934,153.0414,152.7536,152.8399,6697.0
2019-05-07 15:35:00,159.34,159.35,159.03,159.14,14591.0,152.8303,152.8399,152.533,152.6385,14591.0
2019-05-07 15:40:00,159.13,159.68,159.13,159.68,14992.0,152.6289,153.1565,152.6289,153.1565,14992.0
2019-05-07 15:45:00,159.69,159.82,159.62,159.82,11071.0,153.166,153.2907,153.0989,153.2907,11071.0
2019-05-07 15:50:00,159.82,160.17,159.78,160.1,15681.0,153.2907,153.6264,153.2524,153.5593,15681.0
2019-05-07 15:55:00,160.11,160.45,160.11,160.41,48867.0,153.5689,153.895,153.5689,153.8566,48867.0
2019-05-08 09:30:00,160.07,160.49,160.07,160.13,32493.0,153.5305,153.9334,153.5305,153.5881,32493.0
2019-05-08 09:35:00,160.13,160.16,159.84,159.89,8798.0,153.5881,153.6168,153.3099,153.3579,8798.0
2019-05-08 09:40:00,159.91,160.43,159.83,160.4,15716.0,153.3771,153.8758,153.3003,153.847,15716.0
2019-05-08 09:45:00,160.46,160.85,160.43,160.62,21242.0,153.9046,154.2787,153.8758,154.0581,21242.0
2019-05-08 09:50:00,160.62,160.73,160.44,160.44,19185.0,154.0581,154.1636,153.8854,153.8854,19185.0
2019-05-08 09:55:00,160.47,160.63,160.32,160.59,16094.0,153.9142,154.0676,153.7703,154.0293,16094.0
2019-05-08 10:00:00,160.6,160.76,160.48,160.49,13241.0,154.0389,154.1923,153.9238,153.9334,13241.0
2019-05-08 10:05:00,160.48,160.81,160.47,160.57,4735.0,153.9238,154.2403,153.9142,154.0101,4735.0
2019-05-08 10:10:00,160.56,160.71,160.5,160.7,5130.0,154.0005,154.1444,153.943,154.1348,5130.0
2019-05-08 10:15:00,160.7,160.77,160.64,160.73,4718.0,154.1348,154.2019,154.0772,154.1636,4718.0
2019-05-08 10:20:00,160.73,160.81,160.44,160.66,11056.0,154.1636,154.2403,153.8854,154.0964,11056.0
2019-05-08 10:25:00,160.61,160.61,160.36,160.4,5864.0,154.0485,154.0485,153.8087,153.847,5864.0
2019-05-08 10:30:00,160.4,160.47,160.07,160.18,5062.0,153.847,153.9142,153.5305,153.636,5062.0
2019-05-08 10:35:00,160.17,160.18,160.07,160.18,2864.0,153.6264,153.636,153.5305,153.636,2864.0
2019-05-08 10:40:00,160.23,160.45,160.19,160.44,15412.0,153.684,153.895,153.6456,153.8854,15412.0
2019-05-08 10:45:00,160.46,160.62,160.37,160.4,5733.0,153.9046,154.0581,153.8183,153.847,5733.0
2019-05-08 10:50:00,160.4,160.59,160.4,160.48,6146.0,153.847,154.0293,153.847,153.9238,6146.0
2019-05-08 10:55:00,160.57,160.98,160.34,160.98,9247.0,154.0101,154.4033,153.7895,154.4033,9247.0
2019-05-08 11:00:00,161.2,161.29,160.79,161.11,20511.0,154.6144,154.7007,154.2211,154.528,20511.0
2019-05-08 11:05:00,161.12,161.43,161.06,161.08,6046.0,154.5376,154.835,154.4801,154.4993,6046.0
2019-05-08 11:10:00,161.18,161.29,161.07,161.25,7565.0,154.5952,154.7007,154.4897,154.6623,7565.0
2019-05-08 11:15:00,161.27,161.32,161.01,161.03,3277.0,154.6815,154.7295,154.4321,154.4513,3277.0
2019-05-08 11:20:00,161.07,161.22,160.98,161.07,10436.0,154.4897,154.6335,154.4033,154.4897,10436.0
2019-05-08 11:25:00,161.07,161.13,160.98,161.03,3325.0,154.4897,154.5472,154.4033,154.4513,3325.0
2019-05-08 11:30:00,161.11,161.13,160.67,160.82,15067.0,154.528,154.5472,154.106,154.2499,15067.0
2019-05-08 11:35:00,160.84,160.84,160.47,160.47,5001.0,154.2691,154.2691,153.9142,153.9142,5001.0
2019-05-08 11:40:00,160.53,160.62,160.5,160.57,7980.0,153.9717,154.0581,153.943,154.0101,7980.0
2019-05-08 11:45:00,160.54,160.81,160.54,160.81,4230.0,153.9813,154.2403,153.9813,154.2403,4230.0
2019-05-08 11:50:00,160.79,160.86,160.74,160.79,4598.0,154.2211,154.2882,154.1731,154.2211,4598.0
2019-05-08 11:55:00,160.77,160.99,160.77,160.82,4025.0,154.2019,154.4129,154.2019,154.2499,4025.0
2019-05-08 12:00:00,160.82,160.86,160.58,160.63,3400.0,154.2499,154.2882,154.0197,154.0676,3400.0
2019-05-08 12:05:00,160.64,160.68,160.47,160.51,6508.0,154.0772,154.1156,153.9142,153.9525,6508.0
2019-05-08 12:10:00,160.47,160.6,160.47,160.55,9974.0,153.9142,154.0389,153.9142,153.9909,9974.0
2019-05-08 12:15:00,160.54,160.69,160.53,160.69,5862.0,153.9813,154.1252,153.9717,154.1252,5862.0
2019-05-08 12:20:00,160.69,160.77,160.61,160.69,21878.0,154.1252,154.2019,154.0485,154.1252,21878.0
2019-05-08 12:25:00,160.67,160.85,160.64,160.84,3707.0,154.106,154.2787,154.0772,154.2691,3707.0
2019-05-08 12:30:00,160.81,160.91,160.76,160.9,4050.0,154.2403,154.3362,154.1923,154.3266,4050.0
2019-05-08 12:35:00,160.9,161.0,160.84,160.94,4972.0,154.3266,154.4225,154.2691,154.365,4972.0
2019-05-08 12:40:00,160.96,161.07,160.96,161.07,4009.0,154.3842,154.4897,154.3842,154.4897,4009.0
2019-05-08 12:45:00,161.07,161.21,161.05,161.05,4644.0,154.4897,154.6239,154.4705,154.4705,4644.0
2019-05-08 12:50:00,161.04,161.15,161.04,161.14,4054.0,154.4609,154.5664,154.4609,154.5568,4054.0
2019-05-08 12:55:00,161.16,161.21,161.12,161.16,1609.0,154.576,154.6239,154.5376,154.576,1609.0
2019-05-08 13:00:00,161.2,161.22,161.08,161.16,4849.0,154.6144,154.6335,154.4993,154.576,4849.0
2019-05-08 13:05:00,161.15,161.25,161.12,161.12,2541.0,154.5664,154.6623,154.5376,154.5376,2541.0
2019-05-08 13:10:00,161.07,161.07,160.97,161.03,6944.0,154.4897,154.4897,154.3938,154.4513,6944.0
2019-05-08 13:15:00,161.03,161.03,160.94,160.95,5902.0,154.4513,154.4513,154.365,154.3746,5902.0
2019-05-08 13:20:00,160.93,161.13,160.93,161.06,5979.0,154.3554,154.5472,154.3554,154.4801,5979.0
2019-05-08 13:25:00,161.08,161.11,161.04,161.07,1330.0,154.4993,154.528,154.4609,154.4897,1330.0
2019-05-08 13:30:00,161.09,161.14,161.0,161.12,2893.0,154.5089,154.5568,154.4225,154.5376,2893.0
2019-05-08 13:35:00,161.11,161.12,160.9,160.97,2713.0,154.528,154.5376,154.3266,154.3938,2713.0
2019-05-08 13:40:00,161.0,161.07,160.93,161.06,3122.0,154.4225,154.4897,154.3554,154.4801,3122.0
2019-05-08 13:45:00,161.04,161.11,160.97,161.04,3971.0,154.4609,154.528,154.3938,154.4609,3971.0
2019-05-08 13:50:00,161.04,161.08,160.97,161.01,6896.0,154.4609,154.4993,154.3938,154.4321,6896.0
2019-05-08 13:55:00,161.01,161.07,160.99,161.05,5164.0,154.4321,154.4897,154.4129,154.4705,5164.0
2019-05-08 14:00:00,161.1,161.12,160.95,160.95,6615.0,154.5184,154.5376,154.3746,154.3746,6615.0
2019-05-08 14:05:00,160.97,161.01,160.94,161.01,4030.0,154.3938,154.4321,154.365,154.4321,4030.0
2019-05-08 14:10:00,161.02,161.02,160.79,160.82,6530.0,154.4417,154.4417,154.2211,154.2499,6530.0
2019-05-08 14:15:00,160.86,160.96,160.85,160.91,16539.0,154.2882,154.3842,154.2787,154.3362,16539.0
2019-05-08 14:20:00,160.9,161.01,160.89,160.96,3167.0,154.3266,154.4321,154.317,154.3842,3167.0
2019-05-08 14:25:00,161.01,161.08,160.98,161.08,16248.0,154.4321,154.4993,154.4033,154.4993,16248.0
2019-05-08 14:30:00,161.08,161.14,161.05,161.05,4356.0,154.4993,154.5568,154.4705,154.4705,4356.0
2019-05-08 14:35:00,161.05,161.07,160.99,161.03,21138.0,154.4705,154.4897,154.4129,154.4513,21138.0
2019-05-08 14:40:00,161.07,161.16,161.07,161.16,17935.0,154.4897,154.576,154.4897,154.576,17935.0
2019-05-08 14:45:00,161.19,161.19,161.03,161.08,4762.0,154.6048,154.6048,154.4513,154.4993,4762.0
2019-05-08 14:50:00,161.06,161.11,161.01,161.09,13734.0,154.4801,154.528,154.4321,154.5089,13734.0
2019-05-08 14:55:00,161.08,161.08,160.96,161.04,12756.0,154.4993,154.4993,154.3842,154.4609,12756.0
2019-05-08 15:00:00,161.15,161.24,161.13,161.13,9628.0,154.5664,154.6527,154.5472,154.5472,9628.0
2019-05-08 15:05:00,161.12,161.16,161.07,161.13,10536.0,154.5376,154.576,154.4897,154.5472,10536.0
2019-05-08 15:10:00,161.12,161.19,161.1,161.18,5056.0,154.5376,154.6048,154.5184,154.5952,5056.0
2019-05-08 15:15:00,161.16,161.28,161.13,161.25,6238.0,154.576,154.6911,154.5472,154.6623,6238.0
2019-05-08 15:20:00,161.3,161.36,161.28,161.33,9285.0,154.7103,154.7678,154.6911,154.739,9285.0
2019-05-08 15:25:00,161.32,161.37,161.3,161.33,5986.0,154.7295,154.7774,154.7103,154.739,5986.0
2019-05-08 15:30:00,161.37,161.38,161.28,161.28,6650.0,154.7774,154.787,154.6911,154.6911,6650.0
2019-05-08 15:35:00,161.24,161.29,161.23,161.24,11332.0,154.6527,154.7007,154.6431,154.6527,11332.0
2019-05-08 15:40:00,161.23,161.23,161.07,161.07,6326.0,154.6431,154.6431,154.4897,154.4897,6326.0
2019-05-08 15:45:00,161.03,161.05,160.83,160.88,9846.0,154.4513,154.4705,154.2595,154.3074,9846.0
2019-05-08 15:50:00,160.86,160.86,160.61,160.65,21946.0,154.2882,154.2882,154.0485,154.0868,21946.0
2019-05-08 15:55:00,160.65,160.65,160.4,160.4,27636.0,154.0868,154.0868,153.847,153.847,27636.0
2019-05-09 09:30:00,158.93,159.1,158.75,158.98,34450.0,152.4371,152.6001,152.2644,152.4851,34450.0
2019-05-09 09:35:00,158.81,159.02,158.71,159.02,6547.0,152.322,152.5234,152.2261,152.5234,6547.0
2019-05-09 09:40:00,158.91,158.92,158.63,158.63,5217.0,152.4179,152.4275,152.1494,152.1494,5217.0
2019-05-09 09:45:00,158.61,158.65,158.41,158.51,10583.0,152.1302,152.1685,151.9383,152.0343,10583.0
2019-05-09 09:50:00,158.41,158.42,158.08,158.08,9696.0,151.9383,151.9479,151.6218,151.6218,9696.0
2019-05-09 09:55:00,158.07,158.6,158.07,158.59,13622.0,151.6122,152.1206,151.6122,152.111,13622.0
2019-05-09 10:00:00,158.5,158.5,158.07,158.07,5671.0,152.0247,152.0247,151.6122,151.6122,5671.0
2019-05-09 10:05:00,158.06,158.27,158.05,158.27,8662.0,151.6026,151.8041,151.593,151.8041,8662.0
2019-05-09 10:10:00,158.26,158.4,158.11,158.22,5096.0,151.7945,151.9287,151.6506,151.7561,5096.0
2019-05-09 10:15:00,158.3,158.38,158.24,158.25,7793.0,151.8328,151.9096,151.7753,151.7849,7793.0
2019-05-09 10:20:00,158.18,158.18,157.89,157.94,17110.0,151.7177,151.7177,151.4396,151.4875,17110.0
2019-05-09 10:25:00,157.88,157.99,157.71,157.99,7539.0,151.43,151.5355,151.2669,151.5355,7539.0
2019-05-09 10:30:00,157.94,158.1,157.89,158.02,4832.0,151.4875,151.641,151.4396,151.5643,4832.0
2019-05-09 10:35:00,158.12,158.12,157.88,157.88,1747.0,151.6602,151.6602,151.43,151.43,1747.0
2019-05-09 10:40:00,157.83,158.24,157.82,158.16,10993.0,151.382,151.7753,151.3724,151.6986,10993.0
2019-05-09 10:45:00,158.13,158.4,158.11,158.35,4653.0,151.6698,151.9287,151.6506,151.8808,4653.0
2019-05-09 10:50:00,158.36,158.36,158.25,158.26,885.0,151.8904,151.8904,151.7849,151.7945,885.0
2019-05-09 10:55:00,158.27,158.27,157.96,157.96,4160.0,151.8041,151.8041,151.5067,151.5067,4160.0
2019-05-09 11:00:00,157.95,158.18,157.94,158.12,5303.0,151.4971,151.7177,151.4875,151.6602,5303.0
2019-05-09 11:05:00,158.09,158.1,157.9,158.01,3356.0,151.6314,151.641,151.4492,151.5547,3356.0
2019-05-09 11:10:00,157.98,158.32,157.94,158.32,4470.0,151.5259,151.852,151.4875,151.852,4470.0
2019-05-09 11:15:00,158.26,158.42,158.26,158.34,4596.0,151.7945,151.9479,151.7945,151.8712,4596.0
2019-05-09 11:20:00,158.25,158.37,158.06,158.06,7781.0,151.7849,151.9,151.6026,151.6026,7781.0
2019-05-09 11:25:00,158.18,158.19,157.83,157.93,5207.0,151.7177,151.7273,151.382,151.4779,5207.0
2019-05-09 11:30:00,157.94,158.18,157.93,158.17,6423.0,151.4875,151.7177,151.4779,151.7081,6423.0
2019-05-09 11:35:00,158.22,158.31,158.21,158.23,5368.0,151.7561,151.8424,151.7465,151.7657,5368.0
2019-05-09 11:40:00,158.24,158.29,158.09,158.26,6345.0,151.7753,151.8232,151.6314,151.7945,6345.0
2019-05-09 11:45:00,158.32,158.41,158.3,158.41,2509.0,151.852,151.9383,151.8328,151.9383,2509.0
2019-05-09 11:50:00,158.49,158.64,158.34,158.63,14698.0,152.0151,152.1589,151.8712,152.1494,14698.0
2019-05-09 11:55:00,158.7,158.72,158.62,158.67,9228.0,152.2165,152.2357,152.1398,152.1877,9228.0
2019-05-09 12:00:00,158.66,158.69,158.44,158.47,4400.0,152.1781,152.2069,151.9671,151.9959,4400.0
2019-05-09 12:05:00,158.49,158.55,158.38,158.55,2786.0,152.0151,152.0726,151.9096,152.0726,2786.0
2019-05-09 12:10:00,158.57,158.71,158.52,158.65,17970.0,152.0918,152.2261,152.0438,152.1685,17970.0
2019-05-09 12:15:00,158.64,158.8,158.61,158.71,12493.0,152.1589,152.3124,152.1302,152.2261,12493.0
2019-05-09 12:20:00,158.68,158.77,158.61,158.65,5099.0,152.1973,152.2836,152.1302,152.1685,5099.0
2019-05-09 12:25:00,158.66,159.14,158.64,159.11,14905.0,152.1781,152.6385,152.1589,152.6097,14905.0
2019-05-09 12:30:00,159.12,159.44,159.12,159.32,11831.0,152.6193,152.9263,152.6193,152.8112,11831.0
2019-05-09 12:35:00,159.49,159.88,159.49,159.74,7354.0,152.9742,153.3483,152.9742,153.214,7354.0
2019-05-09 12:40:00,159.77,160.16,159.55,159.62,11484.0,153.2428,153.6168,153.0318,153.0989,11484.0
2019-05-09 12:45:00,159.66,159.66,159.39,159.56,11168.0,153.1373,153.1373,152.8783,153.0414,11168.0
2019-05-09 12:50:00,159.49,159.78,159.45,159.71,5913.0,152.9742,153.2524,152.9359,153.1852,5913.0
2019-05-09 12:55:00,159.64,159.79,159.54,159.59,5273.0,153.1181,153.262,153.0222,153.0701,5273.0
2019-05-09 13:00:00,159.75,159.87,159.75,159.81,4910.0,153.2236,153.3387,153.2236,153.2811,4910.0
2019-05-09 13:05:00,159.8,159.83,159.58,159.59,2894.0,153.2716,153.3003,153.0605,153.0701,2894.0
2019-05-09 13:10:00,159.64,159.75,159.48,159.71,8504.0,153.1181,153.2236,152.9646,153.1852,8504.0
2019-05-09 13:15:00,159.74,159.74,159.42,159.42,13833.0,153.214,153.214,152.9071,152.9071,13833.0
2019-05-09 13:20:00,159.44,159.55,159.39,159.53,4790.0,152.9263,153.0318,152.8783,153.0126,4790.0
2019-05-09 13:25:00,159.59,159.61,159.51,159.51,3678.0,153.0701,153.0893,152.9934,152.9934,3678.0
2019-05-09 13:30:00,159.52,159.59,159.52,159.59,2529.0,153.003,153.0701,153.003,153.0701,2529.0
2019-05-09 13:35:00,159.55,159.73,159.5,159.73,4567.0,153.0318,153.2044,152.9838,153.2044,4567.0
2019-05-09 13:40:00,159.74,159.79,159.69,159.79,5036.0,153.214,153.262,153.166,153.262,5036.0
2019-05-09 13:45:00,159.79,160.21,159.76,160.2,8561.0,153.262,153.6648,153.2332,153.6552,8561.0
2019-05-09 13:50:00,160.15,160.16,159.84,159.85,21185.0,153.6073,153.6168,153.3099,153.3195,21185.0
2019-05-09 13:55:00,159.85,159.98,159.8,159.85,8164.0,153.3195,153.4442,153.2716,153.3195,8164.0
2019-05-09 14:00:00,159.87,160.0,159.68,159.68,8752.0,153.3387,153.4634,153.1565,153.1565,8752.0
2019-05-09 14:05:00,159.74,159.87,159.62,159.76,14154.0,153.214,153.3387,153.0989,153.2332,14154.0
2019-05-09 14:10:00,159.75,159.81,159.66,159.8,7333.0,153.2236,153.2811,153.1373,153.2716,7333.0
2019-05-09 14:15:00,159.8,160.03,159.78,159.94,15674.0,153.2716,153.4922,153.2524,153.4058,15674.0
2019-05-09 14:20:00,159.98,160.15,159.97,159.97,3877.0,153.4442,153.6073,153.4346,153.4346,3877.0
2019-05-09 14:25:00,159.97,159.98,159.82,159.95,2699.0,153.4346,153.4442,153.2907,153.4154,2699.0
2019-05-09 14:30:00,159.99,160.1,159.99,160.0,19015.0,153.4538,153.5593,153.4538,153.4634,19015.0
2019-05-09 14:35:00,160.01,160.14,159.98,159.99,7966.0,153.473,153.5977,153.4442,153.4538,7966.0
2019-05-09 14:40:00,160.02,160.16,160.02,160.12,6076.0,153.4826,153.6168,153.4826,153.5785,6076.0
2019-05-09 14:45:00,160.03,160.04,159.85,159.85,3566.0,153.4922,153.5017,153.3195,153.3195,3566.0
2019-05-09 14:50:00,159.88,160.01,159.87,159.88,7568.0,153.3483,153.473,153.3387,153.3483,7568.0
2019-05-09 14:55:00,159.88,159.89,159.49,159.49,3908.0,153.3483,153.3579,152.9742,152.9742,3908.0
2019-05-09 15:00:00,159.49,159.55,159.27,159.44,6309.0,152.9742,153.0318,152.7632,152.9263,6309.0
2019-05-09 15:05:00,159.46,159.48,159.17,159.2,3781.0,152.9454,152.9646,152.6673,152.6961,3781.0
2019-05-09 15:10:00,159.17,159.35,159.17,159.35,10296.0,152.6673,152.8399,152.6673,152.8399,10296.0
2019-05-09 15:15:00,159.41,159.48,159.34,159.47,11464.0,152.8975,152.9646,152.8303,152.955,11464.0
2019-05-09 15:20:00,159.53,159.53,159.4,159.44,4526.0,153.0126,153.0126,152.8879,152.9263,4526.0
2019-05-09 15:25:00,159.55,159.74,159.55,159.74,5248.0,153.0318,153.214,153.0318,153.214,5248.0
2019-05-09 15:30:00,159.75,160.04,159.75,160.0,5868.0,153.2236,153.5017,153.2236,153.4634,5868.0
2019-05-09 15:35:00,159.96,160.04,159.88,160.03,2439.0,153.425,153.5017,153.3483,153.4922,2439.0
2019-05-09 15:40:00,160.01,160.03,159.8,159.83,4332.0,153.473,153.4922,153.2716,153.3003,4332.0
2019-05-09 15:45:00,159.86,159.95,159.63,159.66,8751.0,153.3291,153.4154,153.1085,153.1373,8751.0
2019-05-09 15:50:00,159.72,159.93,159.71,159.92,17713.0,153.1948,153.3962,153.1852,153.3866,17713.0
2019-05-09 15:55:00,159.89,160.0,159.84,159.92,15357.0,153.3579,153.4634,153.3099,153.3866,15357.0
2019-05-10 09:30:00,159.27,159.38,159.23,159.27,17905.0,152.7632,152.8687,152.7248,152.7632,17905.0
2019-05-10 09:35:00,159.2,159.54,159.2,159.5,12743.0,152.6961,153.0222,152.6961,152.9838,12743.0
2019-05-10 09:40:00,159.53,159.68,159.45,159.62,7113.0,153.0126,153.1565,152.9359,153.0989,7113.0
2019-05-10 09:45:00,159.66,159.84,159.66,159.77,4932.0,153.1373,153.3099,153.1373,153.2428,4932.0
2019-05-10 09:50:00,159.68,159.69,159.28,159.37,9980.0,153.1565,153.166,152.7728,152.8591,9980.0
2019-05-10 09:55:00,159.35,159.46,159.26,159.26,3653.0,152.8399,152.9454,152.7536,152.7536,3653.0
2019-05-10 10:00:00,159.23,159.23,158.97,159.0,1528.0,152.7248,152.7248,152.4755,152.5042,1528.0
2019-05-10 10:05:00,158.89,158.95,158.89,158.92,1483.0,152.3987,152.4563,152.3987,152.4275,1483.0
2019-05-10 10:10:00,158.82,158.84,158.65,158.65,7632.0,152.3316,152.3508,152.1685,152.1685,7632.0
2019-05-10 10:15:00,158.58,158.58,158.3,158.53,9704.0,152.1014,152.1014,151.8328,152.0534,9704.0
2019-05-10 10:20:00,158.49,158.51,158.38,158.38,34320.0,152.0151,152.0343,151.9096,151.9096,34320.0
2019-05-10 10:25:00,158.47,158.64,158.4,158.41,2190.0,151.9959,152.1589,151.9287,151.9383,2190.0
2019-05-10 10:30:00,158.36,158.37,158.15,158.18,2020.0,151.8904,151.9,151.689,151.7177,2020.0
2019-05-10 10:35:00,158.07,158.07,157.72,157.86,11150.0,151.6122,151.6122,151.2765,151.4108,11150.0
2019-05-10 10:40:00,157.79,157.8,157.26,157.6,17932.0,151.3437,151.3533,150.8353,151.1614,17932.0
2019-05-10 10:45:00,157.7,157.85,157.67,157.74,7185.0,151.2573,151.4012,151.2286,151.2957,7185.0
2019-05-10 10:50:00,157.75,157.9,157.67,157.79,25269.0,151.3053,151.4492,151.2286,151.3437,25269.0
2019-05-10 10:55:00,157.72,157.75,157.47,157.47,14665.0,151.2765,151.3053,151.0367,151.0367,14665.0
2019-05-10 11:00:00,157.52,157.53,157.18,157.39,14833.0,151.0847,151.0943,150.7586,150.96,14833.0
2019-05-10 11:05:00,157.43,157.66,157.42,157.61,9941.0,150.9984,151.219,150.9888,151.171,9941.0
2019-05-10 11:10:00,157.66,157.74,157.5,157.52,2148.0,151.219,151.2957,151.0655,151.0847,2148.0
2019-05-10 11:15:00,157.48,157.75,157.41,157.75,2377.0,151.0463,151.3053,150.9792,151.3053,2377.0
2019-05-10 11:20:00,157.78,157.92,157.75,157.75,3566.0,151.3341,151.4684,151.3053,151.3053,3566.0
2019-05-10 11:25:00,157.83,157.92,157.5,157.51,7706.0,151.382,151.4684,151.0655,151.0751,7706.0
2019-05-10 11:30:00,157.48,157.5,157.27,157.33,5718.0,151.0463,151.0655,150.8449,150.9025,5718.0
2019-05-10 11:35:00,157.35,157.74,157.29,157.65,8340.0,150.9216,151.2957,150.8641,151.2094,8340.0
2019-05-10 11:40:00,157.53,157.59,157.16,157.24,6005.0,151.0943,151.1518,150.7394,150.8161,6005.0
2019-05-10 11:45:00,157.28,157.39,157.15,157.15,10349.0,150.8545,150.96,150.7298,150.7298,10349.0
2019-05-10 11:50:00,157.15,157.46,157.15,157.39,10171.0,150.7298,151.0272,150.7298,150.96,10171.0
2019-05-10 11:55:00,157.5,157.66,157.31,157.45,13560.0,151.0655,151.219,150.8833,151.0176,13560.0
2019-05-10 12:00:00,157.49,157.88,157.49,157.8,14645.0,151.0559,151.43,151.0559,151.3533,14645.0
2019-05-10 12:05:00,157.9,157.9,157.6,157.7,4837.0,151.4492,151.4492,151.1614,151.2573,4837.0
2019-05-10 12:10:00,157.69,158.01,157.68,157.96,4657.0,151.2478,151.5547,151.2382,151.5067,4657.0
2019-05-10 12:15:00,158.04,158.38,158.03,158.38,4616.0,151.5835,151.9096,151.5739,151.9096,4616.0
2019-05-10 12:20:00,158.45,158.46,158.29,158.31,3314.0,151.9767,151.9863,151.8232,151.8424,3314.0
2019-05-10 12:25:00,158.33,158.63,158.3,158.55,6710.0,151.8616,152.1494,151.8328,152.0726,6710.0
2019-05-10 12:30:00,158.5,158.92,158.5,158.84,10310.0,152.0247,152.4275,152.0247,152.3508,10310.0
2019-05-10 12:35:00,158.87,158.89,158.74,158.88,3831.0,152.3795,152.3987,152.2549,152.3891,3831.0
2019-05-10 12:40:00,158.81,158.88,158.78,158.88,5031.0,152.322,152.3891,152.2932,152.3891,5031.0
2019-05-10 12:45:00,158.78,158.78,158.6,158.6,5506.0,152.2932,152.2932,152.1206,152.1206,5506.0
2019-05-10 12:50:00,158.63,159.04,158.61,158.97,4656.0,152.1494,152.5426,152.1302,152.4755,4656.0
2019-05-10 12:55:00,159.01,159.01,158.86,158.94,3982.0,152.5138,152.5138,152.37,152.4467,3982.0
2019-05-10 13:00:00,158.88,159.12,158.84,159.09,7871.0,152.3891,152.6193,152.3508,152.5906,7871.0
2019-05-10 13:05:00,159.08,159.08,158.85,158.93,4054.0,152.581,152.581,152.3604,152.4371,4054.0
2019-05-10 13:10:00,158.95,159.04,158.85,159.04,3771.0,152.4563,152.5426,152.3604,152.5426,3771.0
2019-05-10 13:15:00,159.01,159.25,158.87,159.21,9341.0,152.5138,152.744,152.3795,152.7057,9341.0
2019-05-10 13:20:00,159.21,159.5,159.2,159.29,5273.0,152.7057,152.9838,152.6961,152.7824,5273.0
2019-05-10 13:25:00,159.35,159.39,159.23,159.23,7368.0,152.8399,152.8783,152.7248,152.7248,7368.0
2019-05-10 13:30:00,159.27,159.42,159.23,159.38,7645.0,152.7632,152.9071,152.7248,152.8687,7645.0
2019-05-10 13:35:00,159.4,159.45,159.31,159.33,5219.0,152.8879,152.9359,152.8016,152.8208,5219.0
2019-05-10 13:40:00,159.39,159.43,159.33,159.35,5259.0,152.8783,152.9167,152.8208,152.8399,5259.0
2019-05-10 13:45:00,159.44,159.73,159.41,159.65,12457.0,152.9263,153.2044,152.8975,153.1277,12457.0
2019-05-10 13:50:00,159.7,159.77,159.65,159.65,5578.0,153.1756,153.2428,153.1277,153.1277,5578.0
2019-05-10 13:55:00,159.66,159.73,159.57,159.62,7238.0,153.1373,153.2044,153.0509,153.0989,7238.0
2019-05-10 14:00:00,159.7,159.82,159.63,159.82,8712.0,153.1756,153.2907,153.1085,153.2907,8712.0
2019-05-10 14:05:00,159.8,159.86,159.77,159.85,8152.0,153.2716,153.3291,153.2428,153.3195,8152.0
2019-05-10 14:10:00,159.87,159.87,159.6,159.61,4398.0,153.3387,153.3387,153.0797,153.0893,4398.0
2019-05-10 14:15:00,159.6,159.6,159.37,159.39,4435.0,153.0797,153.0797,152.8591,152.8783,4435.0
2019-05-10 14:20:00,159.44,159.52,159.32,159.32,4307.0,152.9263,153.003,152.8112,152.8112,4307.0
2019-05-10 14:25:00,159.36,159.45,159.32,159.41,4551.0,152.8495,152.9359,152.8112,152.8975,4551.0
2019-05-10 14:30:00,159.43,159.56,159.42,159.48,11463.0,152.9167,153.0414,152.9071,152.9646,11463.0
2019-05-10 14:35:00,159.51,159.64,159.49,159.64,2760.0,152.9934,153.1181,152.9742,153.1181,2760.0
2019-05-10 14:40:00,159.64,159.7,159.58,159.62,3104.0,153.1181,153.1756,153.0605,153.0989,3104.0
2019-05-10 14:45:00,159.63,159.72,159.62,159.68,1237.0,153.1085,153.1948,153.0989,153.1565,1237.0
2019-05-10 14:50:00,159.77,160.02,159.77,159.92,5027.0,153.2428,153.4826,153.2428,153.3866,5027.0
2019-05-10 14:55:00,159.96,159.97,159.85,159.9,2703.0,153.425,153.4346,153.3195,153.3675,2703.0
2019-05-10 15:00:00,159.96,160.17,159.96,160.17,4590.0,153.425,153.6264,153.425,153.6264,4590.0
2019-05-10 15:05:00,160.17,160.19,160.07,160.07,1209.0,153.6264,153.6456,153.5305,153.5305,1209.0
2019-05-10 15:10:00,160.09,160.25,160.05,160.22,8155.0,153.5497,153.7032,153.5113,153.6744,8155.0
2019-05-10 15:15:00,160.3,160.63,160.26,160.61,6986.0,153.7511,154.0676,153.7128,154.0485,6986.0
2019-05-10 15:20:00,160.62,160.74,160.56,160.73,4296.0,154.0581,154.1731,154.0005,154.1636,4296.0
2019-05-10 15:25:00,160.73,161.0,160.73,160.88,10184.0,154.1636,154.4225,154.1636,154.3074,10184.0
2019-05-10 15:30:00,160.84,160.85,160.37,160.38,5974.0,154.2691,154.2787,153.8183,153.8279,5974.0
2019-05-10 15:35:00,160.36,160.36,160.13,160.13,12897.0,153.8087,153.8087,153.5881,153.5881,12897.0
2019-05-10 15:40:00,160.14,160.14,159.94,160.05,10208.0,153.5977,153.5977,153.4058,153.5113,10208.0
2019-05-10 15:45:00,160.04,160.23,159.96,159.97,2916.0,153.5017,153.684,153.425,153.4346,2916.0
2019-05-10 15:50:00,160.03,160.07,159.94,160.06,5115.0,153.4922,153.5305,153.4058,153.5209,5115.0
2019-05-10 15:55:00,160.06,160.39,159.98,160.36,80120.0,153.5209,153.8374,153.4442,153.8087,80120.0
2019-05-13 09:30:00,156.84,157.22,156.5,157.18,28151.0,150.4325,150.797,150.1064,150.7586,28151.0
2019-05-13 09:35:00,157.23,157.33,156.99,157.3,12396.0,150.8065,150.9025,150.5764,150.8737,12396.0
2019-05-13 09:40:00,157.39,157.45,157.18,157.18,1380.0,150.96,151.0176,150.7586,150.7586,1380.0
2019-05-13 09:45:00,157.2,157.33,157.08,157.08,2226.0,150.7778,150.9025,150.6627,150.6627,2226.0
2019-05-13 09:50:00,157.0,157.0,156.38,156.4,6801.0,150.5859,150.5859,149.9913,150.0105,6801.0
2019-05-13 09:55:00,156.37,156.6,156.28,156.55,13552.0,149.9817,150.2023,149.8954,150.1543,13552.0
2019-05-13 10:00:00,156.27,156.27,156.0,156.1,12656.0,149.8858,149.8858,149.6268,149.7227,12656.0
2019-05-13 10:05:00,156.07,156.18,155.85,156.1,16408.0,149.6939,149.7994,149.4829,149.7227,16408.0
2019-05-13 10:10:00,156.17,156.24,156.02,156.24,4229.0,149.7899,149.857,149.646,149.857,4229.0
2019-05-13 10:15:00,156.22,156.55,156.17,156.55,4044.0,149.8378,150.1543,149.7899,150.1543,4044.0
2019-05-13 10:20:00,156.34,156.34,156.07,156.31,4175.0,149.9529,149.9529,149.6939,149.9241,4175.0
2019-05-13 10:25:00,156.34,156.39,156.06,156.24,4553.0,149.9529,150.0009,149.6843,149.857,4553.0
2019-05-13 10:30:00,156.17,156.29,156.0,156.23,5181.0,149.7899,149.9049,149.6268,149.8474,5181.0
2019-05-13 10:35:00,156.32,156.47,156.29,156.47,4209.0,149.9337,150.0776,149.9049,150.0776,4209.0
2019-05-13 10:40:00,156.5,156.75,156.44,156.61,2363.0,150.1064,150.3462,150.0488,150.2119,2363.0
2019-05-13 10:45:00,156.61,156.71,156.34,156.35,6512.0,150.2119,150.3078,149.9529,149.9625,6512.0
2019-05-13 10:50:00,156.34,156.54,156.3,156.35,4723.0,149.9529,150.1447,149.9145,149.9625,4723.0
2019-05-13 10:55:00,156.41,156.41,156.2,156.34,2460.0,150.02,150.02,149.8186,149.9529,2460.0
2019-05-13 11:00:00,156.51,156.58,156.1,156.1,11295.0,150.116,150.1831,149.7227,149.7227,11295.0
2019-05-13 11:05:00,156.12,156.32,156.1,156.15,2808.0,149.7419,149.9337,149.7227,149.7707,2808.0
2019-05-13 11:10:00,156.16,156.31,156.11,156.31,3976.0,149.7803,149.9241,149.7323,149.9241,3976.0
2019-05-13 11:15:00,156.19,156.22,155.8,155.86,5378.0,149.809,149.8378,149.435,149.4925,5378.0
2019-05-13 11:20:00,155.95,156.27,155.95,156.23,2185.0,149.5788,149.8858,149.5788,149.8474,2185.0
2019-05-13 11:25:00,156.24,156.24,155.96,155.98,3448.0,149.857,149.857,149.5884,149.6076,3448.0
2019-05-13 11:30:00,156.04,156.12,155.9,155.97,6277.0,149.6652,149.7419,149.5309,149.598,6277.0
2019-05-13 11:35:00,155.96,155.96,155.8,155.84,2309.0,149.5884,149.5884,149.435,149.4733,2309.0
2019-05-13 11:40:00,155.89,155.89,155.69,155.73,1592.0,149.5213,149.5213,149.3295,149.3678,1592.0
2019-05-13 11:45:00,155.8,155.89,155.72,155.73,4647.0,149.435,149.5213,149.3582,149.3678,4647.0
2019-05-13 11:50:00,155.72,155.74,155.6,155.7,3857.0,149.3582,149.3774,149.2431,149.3391,3857.0
2019-05-13 11:55:00,155.67,156.07,155.65,156.02,4958.0,149.3103,149.6939,149.2911,149.646,4958.0
2019-05-13 12:00:00,156.03,156.04,155.83,155.87,2047.0,149.6556,149.6652,149.4637,149.5021,2047.0
2019-05-13 12:05:00,155.84,155.96,155.67,155.68,6164.0,149.4733,149.5884,149.3103,149.3199,6164.0
2019-05-13 12:10:00,155.87,155.87,155.75,155.76,6233.0,149.5021,149.5021,149.387,149.3966,6233.0
2019-05-13 12:15:00,155.65,155.82,155.62,155.82,5412.0,149.2911,149.4542,149.2623,149.4542,5412.0
2019-05-13 12:20:00,155.81,155.94,155.75,155.75,7748.0,149.4446,149.5692,149.387,149.387,7748.0
2019-05-13 12:25:00,155.72,155.73,155.55,155.66,4587.0,149.3582,149.3678,149.1952,149.3007,4587.0
2019-05-13 12:30:00,155.65,155.65,155.54,155.55,2368.0,149.2911,149.2911,149.1856,149.1952,2368.0
2019-05-13 12:35:00,155.5,155.86,155.5,155.73,8038.0,149.1472,149.4925,149.1472,149.3678,8038.0
2019-05-13 12:40:00,155.66,155.73,155.64,155.64,4328.0,149.3007,149.3678,149.2815,149.2815,4328.0
2019-05-13 12:45:00,155.63,155.95,155.63,155.88,4800.0,149.2719,149.5788,149.2719,149.5117,4800.0
2019-05-13 12:50:00,155.88,155.89,155.65,155.71,5439.0,149.5117,149.5213,149.2911,149.3486,5439.0
2019-05-13 12:55:00,155.63,155.63,155.51,155.52,6693.0,149.2719,149.2719,149.1568,149.1664,6693.0
2019-05-13 13:00:00,155.5,155.5,155.36,155.4,8708.0,149.1472,149.1472,149.0129,149.0513,8708.0
2019-05-13 13:05:00,155.43,155.53,155.31,155.31,5527.0,149.0801,149.176,148.965,148.965,5527.0
2019-05-13 13:10:00,155.34,155.41,155.21,155.41,5122.0,148.9938,149.0609,148.8691,149.0609,5122.0
2019-05-13 13:15:00,155.5,155.53,155.39,155.4,2733.0,149.1472,149.176,149.0417,149.0513,2733.0
2019-05-13 13:20:00,155.34,155.39,155.24,155.38,7111.0,148.9938,149.0417,148.8978,149.0321,7111.0
2019-05-13 13:25:00,155.47,155.51,155.27,155.27,1754.0,149.1184,149.1568,148.9266,148.9266,1754.0
2019-05-13 13:30:00,155.27,155.47,155.26,155.37,4033.0,148.9266,149.1184,148.917,149.0225,4033.0
2019-05-13 13:35:00,155.41,155.93,155.41,155.79,6574.0,149.0609,149.5597,149.0609,149.4254,6574.0
2019-05-13 13:40:00,155.79,155.85,155.65,155.65,8848.0,149.4254,149.4829,149.2911,149.2911,8848.0
2019-05-13 13:45:00,155.57,155.8,155.54,155.71,4760.0,149.2144,149.435,149.1856,149.3486,4760.0
2019-05-13 13:50:00,155.71,155.81,155.64,155.78,5610.0,149.3486,149.4446,149.2815,149.4158,5610.0
2019-05-13 13:55:00,155.9,156.0,155.84,156.0,3694.0,149.5309,149.6268,149.4733,149.6268,3694.0
2019-05-13 14:00:00,155.91,156.03,155.91,155.98,11365.0,149.5405,149.6556,149.5405,149.6076,11365.0
2019-05-13 14:05:00,156.04,156.16,155.99,156.04,5645.0,149.6652,149.7803,149.6172,149.6652,5645.0
2019-05-13 14:10:00,156.02,156.02,155.69,155.7,3989.0,149.646,149.646,149.3295,149.3391,3989.0
2019-05-13 14:15:00,155.69,155.76,155.62,155.62,2706.0,149.3295,149.3966,149.2623,149.2623,2706.0
2019-05-13 14:20:00,155.73,155.94,155.7,155.93,18461.0,149.3678,149.5692,149.3391,149.5597,18461.0
2019-05-13 14:25:00,155.98,156.44,155.98,156.19,20208.0,149.6076,150.0488,149.6076,149.809,20208.0
2019-05-13 14:30:00,156.07,156.21,156.06,156.12,5326.0,149.6939,149.8282,149.6843,149.7419,5326.0
2019-05-13 14:35:00,156.13,156.25,156.01,156.13,4632.0,149.7515,149.8666,149.6364,149.7515,4632.0
2019-05-13 14:40:00,156.09,156.2,155.81,155.91,14278.0,149.7131,149.8186,149.4446,149.5405,14278.0
2019-05-13 14:45:00,155.9,156.22,155.9,156.16,7791.0,149.5309,149.8378,149.5309,149.7803,7791.0
2019-05-13 14:50:00,156.26,156.48,156.23,156.43,1517.0,149.8762,150.0872,149.8474,150.0392,1517.0
2019-05-13 14:55:00,156.39,156.57,156.34,156.34,10253.0,150.0009,150.1735,149.9529,149.9529,10253.0
2019-05-13 15:00:00,156.37,156.58,156.17,156.18,9428.0,149.9817,150.1831,149.7899,149.7994,9428.0
2019-05-13 15:05:00,156.21,156.44,156.13,156.23,8214.0,149.8282,150.0488,149.7515,149.8474,8214.0
2019-05-13 15:10:00,156.28,156.34,156.07,156.1,7601.0,149.8954,149.9529,149.6939,149.7227,7601.0
2019-05-13 15:15:00,156.05,156.12,155.97,155.97,8431.0,149.6748,149.7419,149.598,149.598,8431.0
2019-05-13 15:20:00,155.99,156.02,155.7,155.72,4587.0,149.6172,149.646,149.3391,149.3582,4587.0
2019-05-13 15:25:00,155.71,155.86,155.68,155.72,9999.0,149.3486,149.4925,149.3199,149.3582,9999.0
2019-05-13 15:30:00,155.73,155.73,155.42,155.58,12752.0,149.3678,149.3678,149.0705,149.224,12752.0
2019-05-13 15:35:00,155.53,155.54,155.33,155.45,7892.0,149.176,149.1856,148.9842,149.0993,7892.0
2019-05-13 15:40:00,155.51,155.61,155.47,155.49,28818.0,149.1568,149.2527,149.1184,149.1376,28818.0
2019-05-13 15:45:00,155.49,155.77,155.49,155.76,9336.0,149.1376,149.4062,149.1376,149.3966,9336.0
2019-05-13 15:50:00,155.76,155.8,155.56,155.79,23417.0,149.3966,149.435,149.2048,149.4254,23417.0
2019-05-13 15:55:00,155.77,155.9,155.66,155.79,26730.0,149.4062,149.5309,149.3007,149.4254,26730.0
2019-05-14 09:30:00,156.41,156.66,156.41,156.54,19504.0,150.02,150.2598,150.02,150.1447,19504.0
2019-05-14 09:35:00,156.55,156.9,156.55,156.9,3406.0,150.1543,150.49,150.1543,150.49,3406.0
2019-05-14 09:40:00,156.8,157.01,156.8,156.97,5638.0,150.3941,150.5955,150.3941,150.5572,5638.0
2019-05-14 09:45:00,156.99,156.99,156.34,156.36,8205.0,150.5764,150.5764,149.9529,149.9721,8205.0
2019-05-14 09:50:00,156.25,156.48,156.22,156.47,1706.0,149.8666,150.0872,149.8378,150.0776,1706.0
2019-05-14 09:55:00,156.43,156.6,156.43,156.53,8218.0,150.0392,150.2023,150.0392,150.1351,8218.0
2019-05-14 10:00:00,156.48,156.83,156.48,156.7,4634.0,150.0872,150.4229,150.0872,150.2982,4634.0
2019-05-14 10:05:00,156.71,156.87,156.55,156.87,13303.0,150.3078,150.4613,150.1543,150.4613,13303.0
2019-05-14 10:10:00,156.85,156.9,156.67,156.89,3857.0,150.4421,150.49,150.2694,150.4804,3857.0
2019-05-14 10:15:00,156.87,157.23,156.87,157.2,16221.0,150.4613,150.8065,150.4613,150.7778,16221.0
2019-05-14 10:20:00,157.23,157.37,157.22,157.31,14952.0,150.8065,150.9408,150.797,150.8833,14952.0
2019-05-14 10:25:00,157.33,157.44,157.2,157.43,3361.0,150.9025,151.008,150.7778,150.9984,3361.0
2019-05-14 10:30:00,157.42,157.42,157.28,157.32,8444.0,150.9888,150.9888,150.8545,150.8929,8444.0
2019-05-14 10:35:00,157.14,157.27,157.14,157.23,1284.0,150.7202,150.8449,150.7202,150.8065,1284.0
2019-05-14 10:40:00,157.35,157.47,157.31,157.32,8371.0,150.9216,151.0367,150.8833,150.8929,8371.0
2019-05-14 10:45:00,157.39,157.43,157.34,157.4,3654.0,150.96,150.9984,150.9121,150.9696,3654.0
2019-05-14 10:50:00,157.28,157.3,157.21,157.23,2921.0,150.8545,150.8737,150.7874,150.8065,2921.0
2019-05-14 10:55:00,157.26,157.3,157.2,157.29,2622.0,150.8353,150.8737,150.7778,150.8641,2622.0
2019-05-14 11:00:00,157.28,157.28,157.15,157.15,2314.0,150.8545,150.8545,150.7298,150.7298,2314.0
2019-05-14 11:05:00,157.18,157.4,157.18,157.4,1503.0,150.7586,150.9696,150.7586,150.9696,1503.0
2019-05-14 11:10:00,157.31,157.51,157.31,157.5,5454.0,150.8833,151.0751,150.8833,151.0655,5454.0
2019-05-14 11:15:00,157.47,157.55,157.41,157.53,5016.0,151.0367,151.1135,150.9792,151.0943,5016.0
2019-05-14 11:20:00,157.53,157.78,157.48,157.74,16597.0,151.0943,151.3341,151.0463,151.2957,16597.0
2019-05-14 11:25:00,157.77,157.8,157.71,157.72,4782.0,151.3245,151.3533,151.2669,151.2765,4782.0
2019-05-14 11:30:00,157.7,157.83,157.66,157.82,7711.0,151.2573,151.382,151.219,151.3724,7711.0
2019-05-14 11:35:00,157.87,158.02,157.87,157.97,5230.0,151.4204,151.5643,151.4204,151.5163,5230.0
2019-05-14 11:40:00,157.98,157.98,157.87,157.89,2724.0,151.5259,151.5259,151.4204,151.4396,2724.0
2019-05-14 11:45:00,157.89,158.06,157.89,158.06,2779.0,151.4396,151.6026,151.4396,151.6026,2779.0
2019-05-14 11:50:00,158.08,158.09,157.97,158.0,5224.0,151.6218,151.6314,151.5163,151.5451,5224.0
2019-05-14 11:55:00,158.06,158.08,157.92,158.0,9766.0,151.6026,151.6218,151.4684,151.5451,9766.0
2019-05-14 12:00:00,158.03,158.09,158.01,158.09,2734.0,151.5739,151.6314,151.5547,151.6314,2734.0
2019-05-14 12:05:00,158.13,158.18,157.97,158.0,32279.0,151.6698,151.7177,151.5163,151.5451,32279.0
2019-05-14 12:10:00,158.02,158.09,157.96,158.0,11189.0,151.5643,151.6314,151.5067,151.5451,11189.0
2019-05-14 12:15:00,157.95,157.95,157.8,157.81,3426.0,151.4971,151.4971,151.3533,151.3629,3426.0
2019-05-14 12:20:00,157.79,157.89,157.79,157.88,4849.0,151.3437,151.4396,151.3437,151.43,4849.0
2019-05-14 12:25:00,157.91,157.91,157.73,157.74,3207.0,151.4588,151.4588,151.2861,151.2957,3207.0
2019-05-14 12:30:00,157.79,157.81,157.72,157.78,3584.0,151.3437,151.3629,151.2765,151.3341,3584.0
2019-05-14 12:35:00,157.86,157.92,157.83,157.92,5724.0,151.4108,151.4684,151.382,151.4684,5724.0
2019-05-14 12:40:00,157.91,158.0,157.91,157.94,6025.0,151.4588,151.5451,151.4588,151.4875,6025.0
2019-05-14 12:45:00,157.93,158.0,157.89,157.99,4112.0,151.4779,151.5451,151.4396,151.5355,4112.0
2019-05-14 12:50:00,157.97,157.98,157.92,157.98,1193.0,151.5163,151.5259,151.4684,151.5259,1193.0
2019-05-14 12:55:00,157.96,157.98,157.9,157.9,1067.0,151.5067,151.5259,151.4492,151.4492,1067.0
2019-05-14 13:00:00,157.93,158.07,157.91,158.06,14204.0,151.4779,151.6122,151.4588,151.6026,14204.0
2019-05-14 13:05:00,158.07,158.1,158.04,158.08,1914.0,151.6122,151.641,151.5835,151.6218,1914.0
2019-05-14 13:10:00,158.11,158.24,158.11,158.21,2194.0,151.6506,151.7753,151.6506,151.7465,2194.0
2019-05-14 13:15:00,158.21,158.23,158.1,158.1,1267.0,151.7465,151.7657,151.641,151.641,1267.0
2019-05-14 13:20:00,158.1,158.31,158.09,158.3,7864.0,151.641,151.8424,151.6314,151.8328,7864.0
2019-05-14 13:25:00,158.31,158.31,158.24,158.29,2812.0,151.8424,151.8424,151.7753,151.8232,2812.0
2019-05-14 13:30:00,158.28,158.33,158.25,158.28,3806.0,151.8136,151.8616,151.7849,151.8136,3806.0
2019-05-14 13:35:00,158.29,158.31,158.26,158.31,4128.0,151.8232,151.8424,151.7945,151.8424,4128.0
2019-05-14 13:40:00,158.31,158.36,158.23,158.28,4716.0,151.8424,151.8904,151.7657,151.8136,4716.0
2019-05-14 13:45:00,158.25,158.27,158.22,158.25,1600.0,151.7849,151.8041,151.7561,151.7849,1600.0
2019-05-14 13:50:00,158.3,158.36,158.25,158.3,6353.0,151.8328,151.8904,151.7849,151.8328,6353.0
2019-05-14 13:55:00,158.27,158.27,158.19,158.26,2769.0,151.8041,151.8041,151.7273,151.7945,2769.0
2019-05-14 14:00:00,158.24,158.27,158.04,158.04,6614.0,151.7753,151.8041,151.5835,151.5835,6614.0
2019-05-14 14:05:00,158.04,158.1,157.87,158.1,6004.0,151.5835,151.641,151.4204,151.641,6004.0
2019-05-14 14:10:00,158.06,158.09,158.01,158.06,4169.0,151.6026,151.6314,151.5547,151.6026,4169.0
2019-05-14 14:15:00,158.08,158.18,158.05,158.13,6164.0,151.6218,151.7177,151.593,151.6698,6164.0
2019-05-14 14:20:00,158.15,158.24,158.15,158.22,5215.0,151.689,151.7753,151.689,151.7561,5215.0
2019-05-14 14:25:00,158.23,158.29,158.18,158.24,13660.0,151.7657,151.8232,151.7177,151.7753,13660.0
2019-05-14 14:30:00,158.22,158.24,158.14,158.23,18075.0,151.7561,151.7753,151.6794,151.7657,18075.0
2019-05-14 14:35:00,158.21,158.31,158.21,158.26,16906.0,151.7465,151.8424,151.7465,151.7945,16906.0
2019-05-14 14:40:00,158.29,158.29,158.22,158.27,13317.0,151.8232,151.8232,151.7561,151.8041,13317.0
2019-05-14 14:45:00,158.29,158.29,157.89,157.9,7635.0,151.8232,151.8232,151.4396,151.4492,7635.0
2019-05-14 14:50:00,157.88,157.93,157.74,157.8,8963.0,151.43,151.4779,151.2957,151.3533,8963.0
2019-05-14 14:55:00,157.81,157.93,157.81,157.91,2936.0,151.3629,151.4779,151.3629,151.4588,2936.0
2019-05-14 15:00:00,157.89,158.0,157.82,158.0,3271.0,151.4396,151.5451,151.3724,151.5451,3271.0
2019-05-14 15:05:00,157.95,158.15,157.9,158.15,3763.0,151.4971,151.689,151.4492,151.689,3763.0
2019-05-14 15:10:00,158.16,158.16,157.93,158.01,9659.0,151.6986,151.6986,151.4779,151.5547,9659.0
2019-05-14 15:15:00,158.02,158.02,157.91,157.98,9035.0,151.5643,151.5643,151.4588,151.5259,9035.0
2019-05-14 15:20:00,158.06,158.07,157.95,158.01,2482.0,151.6026,151.6122,151.4971,151.5547,2482.0
2019-05-14 15:25:00,157.96,158.07,157.95,157.99,5242.0,151.5067,151.6122,151.4971,151.5355,5242.0
2019-05-14 15:30:00,157.91,157.91,157.54,157.55,15160.0,151.4588,151.4588,151.1039,151.1135,15160.0
2019-05-14 15:35:00,157.56,157.69,157.53,157.63,10572.0,151.1231,151.2478,151.0943,151.1902,10572.0
2019-05-14 15:40:00,157.63,157.76,157.63,157.65,10542.0,151.1902,151.3149,151.1902,151.2094,10542.0
2019-05-14 15:45:00,157.63,157.72,157.52,157.67,7921.0,151.1902,151.2765,151.0847,151.2286,7921.0
2019-05-14 15:50:00,157.67,157.67,157.47,157.67,10145.0,151.2286,151.2286,151.0367,151.2286,10145.0
2019-05-14 15:55:00,157.68,157.72,157.34,157.35,17444.0,151.2382,151.2765,150.9121,150.9216,17444.0
2019-05-15 09:30:00,156.37,156.48,156.37,156.47,16994.0,149.9817,150.0872,149.9817,150.0776,16994.0
2019-05-15 09:35:00,156.66,156.87,156.62,156.84,4063.0,150.2598,150.4613,150.2215,150.4325,4063.0
2019-05-15 09:40:00,156.74,156.86,156.71,156.86,1278.0,150.3366,150.4517,150.3078,150.4517,1278.0
2019-05-15 09:45:00,156.79,157.09,156.79,156.96,5121.0,150.3845,150.6723,150.3845,150.5476,5121.0
2019-05-15 09:50:00,157.01,157.13,156.86,157.01,8198.0,150.5955,150.7106,150.4517,150.5955,8198.0
2019-05-15 09:55:00,157.01,157.21,157.01,157.17,4234.0,150.5955,150.7874,150.5955,150.749,4234.0
2019-05-15 10:00:00,157.16,157.38,157.15,157.28,4602.0,150.7394,150.9504,150.7298,150.8545,4602.0
2019-05-15 10:05:00,157.14,157.26,157.14,157.25,3930.0,150.7202,150.8353,150.7202,150.8257,3930.0
2019-05-15 10:10:00,157.24,157.92,157.06,157.92,14388.0,150.8161,151.4684,150.6435,151.4684,14388.0
2019-05-15 10:15:00,157.94,158.06,157.54,157.73,8366.0,151.4875,151.6026,151.1039,151.2861,8366.0
2019-05-15 10:20:00,157.69,157.79,157.63,157.79,5373.0,151.2478,151.3437,151.1902,151.3437,5373.0
2019-05-15 10:25:00,157.97,158.27,157.92,158.2,4167.0,151.5163,151.8041,151.4684,151.7369,4167.0
2019-05-15 10:30:00,158.19,158.3,158.13,158.19,9509.0,151.7273,151.8328,151.6698,151.7273,9509.0
2019-05-15 10:35:00,158.26,158.26,158.14,158.19,2679.0,151.7945,151.7945,151.6794,151.7273,2679.0
2019-05-15 10:40:00,158.23,158.43,158.19,158.43,2834.0,151.7657,151.9575,151.7273,151.9575,2834.0
2019-05-15 10:45:00,158.33,158.4,158.28,158.4,1491.0,151.8616,151.9287,151.8136,151.9287,1491.0
2019-05-15 10:50:00,158.45,158.53,158.43,158.44,2752.0,151.9767,152.0534,151.9575,151.9671,2752.0
2019-05-15 10:55:00,158.47,158.54,158.36,158.39,12774.0,151.9959,152.063,151.8904,151.9192,12774.0
2019-05-15 11:00:00,158.42,158.44,158.15,158.22,4047.0,151.9479,151.9671,151.689,151.7561,4047.0
2019-05-15 11:05:00,158.23,158.3,158.22,158.3,471.0,151.7657,151.8328,151.7561,151.8328,471.0
2019-05-15 11:10:00,158.33,158.45,158.29,158.45,2013.0,151.8616,151.9767,151.8232,151.9767,2013.0
2019-05-15 11:15:00,158.37,158.48,158.34,158.48,9126.0,151.9,152.0055,151.8712,152.0055,9126.0
2019-05-15 11:20:00,158.51,158.57,158.48,158.53,3877.0,152.0343,152.0918,152.0055,152.0534,3877.0
2019-05-15 11:25:00,158.66,158.86,158.66,158.86,3155.0,152.1781,152.37,152.1781,152.37,3155.0
2019-05-15 11:30:00,158.93,158.93,158.79,158.84,850.0,152.4371,152.4371,152.3028,152.3508,850.0
2019-05-15 11:35:00,158.91,158.91,158.73,158.73,2755.0,152.4179,152.4179,152.2453,152.2453,2755.0
2019-05-15 11:40:00,158.76,158.83,158.71,158.83,2745.0,152.274,152.3412,152.2261,152.3412,2745.0
2019-05-15 11:45:00,158.86,158.87,158.72,158.81,3476.0,152.37,152.3795,152.2357,152.322,3476.0
2019-05-15 11:50:00,158.78,158.96,158.71,158.89,4116.0,152.2932,152.4659,152.2261,152.3987,4116.0
2019-05-15 11:55:00,158.91,158.94,158.89,158.94,9553.0,152.4179,152.4467,152.3987,152.4467,9553.0
2019-05-15 12:00:00,158.98,159.06,158.94,159.03,2238.0,152.4851,152.5618,152.4467,152.533,2238.0
2019-05-15 12:05:00,159.09,159.18,159.02,159.03,11949.0,152.5906,152.6769,152.5234,152.533,11949.0
2019-05-15 12:10:00,158.94,158.96,158.86,158.94,4451.0,152.4467,152.4659,152.37,152.4467,4451.0
2019-05-15 12:15:00,158.88,158.88,158.8,158.83,4213.0,152.3891,152.3891,152.3124,152.3412,4213.0
2019-05-15 12:20:00,158.78,158.88,158.76,158.77,9765.0,152.2932,152.3891,152.274,152.2836,9765.0
2019-05-15 12:25:00,158.79,158.82,158.74,158.82,5830.0,152.3028,152.3316,152.2549,152.3316,5830.0
2019-05-15 12:30:00,158.84,158.89,158.8,158.87,2428.0,152.3508,152.3987,152.3124,152.3795,2428.0
2019-05-15 12:35:00,158.75,158.82,158.75,158.81,780.0,152.2644,152.3316,152.2644,152.322,780.0
2019-05-15 12:40:00,158.82,158.85,158.81,158.81,1570.0,152.3316,152.3604,152.322,152.322,1570.0
2019-05-15 12:45:00,158.9,158.97,158.88,158.96,4814.0,152.4083,152.4755,152.3891,152.4659,4814.0
2019-05-15 12:50:00,158.97,158.97,158.81,158.83,2701.0,152.4755,152.4755,152.322,152.3412,2701.0
2019-05-15 12:55:00,158.77,158.77,158.6,158.6,1040.0,152.2836,152.2836,152.1206,152.1206,1040.0
2019-05-15 13:00:00,158.71,158.77,158.71,158.77,300.0,152.2261,152.2836,152.2261,152.2836,300.0
2019-05-15 13:05:00,158.81,158.84,158.76,158.77,2430.0,152.322,152.3508,152.274,152.2836,2430.0
2019-05-15 13:10:00,158.85,158.86,158.79,158.79,8178.0,152.3604,152.37,152.3028,152.3028,8178.0
2019-05-15 13:15:00,158.81,158.81,158.69,158.72,1288.0,152.322,152.322,152.2069,152.2357,1288.0
2019-05-15 13:20:00,158.76,158.79,158.73,158.73,1655.0,152.274,152.3028,152.2453,152.2453,1655.0
2019-05-15 13:25:00,158.82,158.85,158.81,158.84,1644.0,152.3316,152.3604,152.322,152.3508,1644.0
2019-05-15 13:30:00,158.91,159.01,158.91,159.0,4832.0,152.4179,152.5138,152.4179,152.5042,4832.0
2019-05-15 13:35:00,159.01,159.13,159.0,159.11,6647.0,152.5138,152.6289,152.5042,152.6097,6647.0
2019-05-15 13:40:00,159.09,159.11,159.0,159.01,2539.0,152.5906,152.6097,152.5042,152.5138,2539.0
2019-05-15 13:45:00,159.05,159.11,159.05,159.1,1502.0,152.5522,152.6097,152.5522,152.6001,1502.0
2019-05-15 13:50:00,159.15,159.15,159.09,159.12,6522.0,152.6481,152.6481,152.5906,152.6193,6522.0
2019-05-15 13:55:00,159.13,159.21,159.13,159.19,1266.0,152.6289,152.7057,152.6289,152.6865,1266.0
2019-05-15 14:00:00,159.17,159.23,159.17,159.2,1314.0,152.6673,152.7248,152.6673,152.6961,1314.0
2019-05-15 14:05:00,159.27,159.29,159.14,159.15,4508.0,152.7632,152.7824,152.6385,152.6481,4508.0
2019-05-15 14:10:00,159.25,159.31,159.21,159.31,956.0,152.744,152.8016,152.7057,152.8016,956.0
2019-05-15 14:15:00,159.29,159.29,159.23,159.27,5364.0,152.7824,152.7824,152.7248,152.7632,5364.0
2019-05-15 14:20:00,159.27,159.38,159.26,159.36,12103.0,152.7632,152.8687,152.7536,152.8495,12103.0
2019-05-15 14:25:00,159.37,159.37,159.26,159.28,3216.0,152.8591,152.8591,152.7536,152.7728,3216.0
2019-05-15 14:30:00,159.31,159.36,159.26,159.31,14065.0,152.8016,152.8495,152.7536,152.8016,14065.0
2019-05-15 14:35:00,159.29,159.3,159.2,159.3,16449.0,152.7824,152.792,152.6961,152.792,16449.0
2019-05-15 14:40:00,159.3,159.3,159.22,159.24,2356.0,152.792,152.792,152.7152,152.7344,2356.0
2019-05-15 14:45:00,159.29,159.35,159.28,159.35,48636.0,152.7824,152.8399,152.7728,152.8399,48636.0
2019-05-15 14:50:00,159.37,159.37,159.14,159.14,3247.0,152.8591,152.8591,152.6385,152.6385,3247.0
2019-05-15 14:55:00,159.14,159.14,159.1,159.12,2857.0,152.6385,152.6385,152.6001,152.6193,2857.0
2019-05-15 15:00:00,159.11,159.19,159.06,159.12,6165.0,152.6097,152.6865,152.5618,152.6193,6165.0
2019-05-15 15:05:00,159.12,159.19,159.12,159.16,3572.0,152.6193,152.6865,152.6193,152.6577,3572.0
2019-05-15 15:10:00,159.15,159.2,159.1,159.18,4098.0,152.6481,152.6961,152.6001,152.6769,4098.0
2019-05-15 15:15:00,159.22,159.22,159.13,159.19,3279.0,152.7152,152.7152,152.6289,152.6865,3279.0
2019-05-15 15:20:00,159.19,159.28,159.18,159.27,3829.0,152.6865,152.7728,152.6769,152.7632,3829.0
2019-05-15 15:25:00,159.33,159.35,159.28,159.32,23724.0,152.8208,152.8399,152.7728,152.8112,23724.0
2019-05-15 15:30:00,159.33,159.36,159.2,159.22,5479.0,152.8208,152.8495,152.6961,152.7152,5479.0
2019-05-15 15:35:00,159.23,159.25,159.09,159.17,4902.0,152.7248,152.744,152.5906,152.6673,4902.0
2019-05-15 15:40:00,159.13,159.16,159.08,159.15,7146.0,152.6289,152.6577,152.581,152.6481,7146.0
2019-05-15 15:45:00,159.12,159.14,159.05,159.06,2946.0,152.6193,152.6385,152.5522,152.5618,2946.0
2019-05-15 15:50:00,159.07,159.2,159.05,159.15,6801.0,152.5714,152.6961,152.5522,152.6481,6801.0
2019-05-15 15:55:00,159.15,159.16,158.94,158.97,13427.0,152.6481,152.6577,152.4467,152.4755,13427.0
2019-05-16 09:30:00,159.31,159.46,159.23,159.45,13661.0,152.8016,152.9454,152.7248,152.9359,13661.0
2019-05-16 09:35:00,159.62,159.72,159.56,159.72,4042.0,153.0989,153.1948,153.0414,153.1948,4042.0
2019-05-16 09:40:00,159.77,160.0,159.76,159.92,4108.0,153.2428,153.4634,153.2332,153.3866,4108.0
2019-05-16 09:45:00,159.99,160.07,159.93,160.07,7482.0,153.4538,153.5305,153.3962,153.5305,7482.0
2019-05-16 09:50:00,160.11,160.42,160.1,160.38,27238.0,153.5689,153.8662,153.5593,153.8279,27238.0
2019-05-16 09:55:00,160.34,160.52,160.33,160.43,22175.0,153.7895,153.9621,153.7799,153.8758,22175.0
2019-05-16 10:00:00,160.46,160.47,160.33,160.46,9760.0,153.9046,153.9142,153.7799,153.9046,9760.0
2019-05-16 10:05:00,160.46,160.56,160.43,160.47,8737.0,153.9046,154.0005,153.8758,153.9142,8737.0
2019-05-16 10:10:00,160.53,160.55,160.44,160.44,1452.0,153.9717,153.9909,153.8854,153.8854,1452.0
2019-05-16 10:15:00,160.47,160.74,160.46,160.74,4964.0,153.9142,154.1731,153.9046,154.1731,4964.0
2019-05-16 10:20:00,160.72,160.86,160.7,160.82,2009.0,154.154,154.2882,154.1348,154.2499,2009.0
2019-05-16 10:25:00,160.85,160.92,160.81,160.92,4245.0,154.2787,154.3458,154.2403,154.3458,4245.0
2019-05-16 10:30:00,161.01,161.01,160.93,161.0,6425.0,154.4321,154.4321,154.3554,154.4225,6425.0
2019-05-16 10:35:00,160.96,160.97,160.91,160.93,2016.0,154.3842,154.3938,154.3362,154.3554,2016.0
2019-05-16 10:40:00,160.97,161.08,160.9,161.04,2785.0,154.3938,154.4993,154.3266,154.4609,2785.0
2019-05-16 10:45:00,160.99,161.05,160.93,160.94,31339.0,154.4129,154.4705,154.3554,154.365,31339.0
2019-05-16 10:50:00,161.01,161.08,160.93,161.03,12575.0,154.4321,154.4993,154.3554,154.4513,12575.0
2019-05-16 10:55:00,161.06,161.07,161.03,161.05,2593.0,154.4801,154.4897,154.4513,154.4705,2593.0
2019-05-16 11:00:00,161.09,161.17,161.09,161.1,823.0,154.5089,154.5856,154.5089,154.5184,823.0
2019-05-16 11:05:00,161.03,161.05,160.9,160.94,3891.0,154.4513,154.4705,154.3266,154.365,3891.0
2019-05-16 11:10:00,160.9,161.03,160.9,161.01,6955.0,154.3266,154.4513,154.3266,154.4321,6955.0
2019-05-16 11:15:00,161.05,161.19,161.01,161.06,6070.0,154.4705,154.6048,154.4321,154.4801,6070.0
2019-05-16 11:20:00,161.07,161.21,161.06,161.1,3539.0,154.4897,154.6239,154.4801,154.5184,3539.0
2019-05-16 11:25:00,161.11,161.15,161.09,161.1,2031.0,154.528,154.5664,154.5089,154.5184,2031.0
2019-05-16 11:30:00,161.01,161.14,161.0,161.14,4247.0,154.4321,154.5568,154.4225,154.5568,4247.0
2019-05-16 11:35:00,161.15,161.25,161.13,161.23,2156.0,154.5664,154.6623,154.5472,154.6431,2156.0
2019-05-16 11:40:00,161.18,161.39,161.18,161.32,4848.0,154.5952,154.7966,154.5952,154.7295,4848.0
2019-05-16 11:45:00,161.39,161.39,161.24,161.25,3426.0,154.7966,154.7966,154.6527,154.6623,3426.0
2019-05-16 11:50:00,161.24,161.35,161.22,161.22,1583.0,154.6527,154.7582,154.6335,154.6335,1583.0
2019-05-16 11:55:00,161.23,161.3,161.23,161.29,1717.0,154.6431,154.7103,154.6431,154.7007,1717.0
2019-05-16 12:00:00,161.28,161.3,161.18,161.18,3884.0,154.6911,154.7103,154.5952,154.5952,3884.0
2019-05-16 12:05:00,161.25,161.26,161.18,161.23,1537.0,154.6623,154.6719,154.5952,154.6431,1537.0
2019-05-16 12:10:00,161.23,161.33,161.23,161.33,4223.0,154.6431,154.739,154.6431,154.739,4223.0
2019-05-16 12:15:00,161.32,161.47,161.32,161.43,3302.0,154.7295,154.8733,154.7295,154.835,3302.0
2019-05-16 12:20:00,161.44,161.44,161.32,161.34,1779.0,154.8446,154.8446,154.7295,154.7486,1779.0
2019-05-16 12:25:00,161.34,161.34,161.25,161.25,1131.0,154.7486,154.7486,154.6623,154.6623,1131.0
2019-05-16 12:30:00,161.28,161.36,161.24,161.36,1151.0,154.6911,154.7678,154.6527,154.7678,1151.0
2019-05-16 12:35:00,161.34,161.34,161.2,161.2,1519.0,154.7486,154.7486,154.6144,154.6144,1519.0
2019-05-16 12:40:00,161.2,161.21,161.07,161.13,8950.0,154.6144,154.6239,154.4897,154.5472,8950.0
2019-05-16 12:45:00,161.11,161.17,161.06,161.07,3686.0,154.528,154.5856,154.4801,154.4897,3686.0
2019-05-16 12:50:00,161.05,161.08,160.96,160.97,5703.0,154.4705,154.4993,154.3842,154.3938,5703.0
2019-05-16 12:55:00,160.98,161.09,160.98,161.03,5665.0,154.4033,154.5089,154.4033,154.4513,5665.0
2019-05-16 13:00:00,161.07,161.15,160.97,160.97,4050.0,154.4897,154.5664,154.3938,154.3938,4050.0
2019-05-16 13:05:00,160.92,161.04,160.88,161.04,5798.0,154.3458,154.4609,154.3074,154.4609,5798.0
2019-05-16 13:10:00,161.02,161.1,161.0,161.09,3581.0,154.4417,154.5184,154.4225,154.5089,3581.0
2019-05-16 13:15:00,161.09,161.16,161.07,161.15,4567.0,154.5089,154.576,154.4897,154.5664,4567.0
2019-05-16 13:20:00,161.14,161.16,161.04,161.05,2432.0,154.5568,154.576,154.4609,154.4705,2432.0
2019-05-16 13:25:00,161.03,161.13,161.03,161.09,3758.0,154.4513,154.5472,154.4513,154.5089,3758.0
2019-05-16 13:30:00,161.06,161.1,161.03,161.03,845.0,154.4801,154.5184,154.4513,154.4513,845.0
2019-05-16 13:35:00,161.06,161.07,160.99,161.01,12880.0,154.4801,154.4897,154.4129,154.4321,12880.0
2019-05-16 13:40:00,160.97,161.0,160.87,160.88,1800.0,154.3938,154.4225,154.2978,154.3074,1800.0
2019-05-16 13:45:00,160.87,160.96,160.78,160.8,9099.0,154.2978,154.3842,154.2115,154.2307,9099.0
2019-05-16 13:50:00,160.71,160.84,160.71,160.8,3389.0,154.1444,154.2691,154.1444,154.2307,3389.0
2019-05-16 13:55:00,160.76,160.85,160.72,160.81,6114.0,154.1923,154.2787,154.154,154.2403,6114.0
2019-05-16 14:00:00,160.79,160.89,160.73,160.77,8249.0,154.2211,154.317,154.1636,154.2019,8249.0
2019-05-16 14:05:00,160.82,160.89,160.76,160.76,923.0,154.2499,154.317,154.1923,154.1923,923.0
2019-05-16 14:10:00,160.67,160.77,160.67,160.77,1125.0,154.106,154.2019,154.106,154.2019,1125.0
2019-05-16 14:15:00,160.87,160.88,160.84,160.88,3031.0,154.2978,154.3074,154.2691,154.3074,3031.0
2019-05-16 14:20:00,160.83,160.96,160.8,160.95,22058.0,154.2595,154.3842,154.2307,154.3746,22058.0
2019-05-16 14:25:00,160.95,161.05,160.95,161.05,5436.0,154.3746,154.4705,154.3746,154.4705,5436.0
2019-05-16 14:30:00,161.06,161.1,161.02,161.02,17206.0,154.4801,154.5184,154.4417,154.4417,17206.0
2019-05-16 14:35:00,161.03,161.08,160.99,161.08,5410.0,154.4513,154.4993,154.4129,154.4993,5410.0
2019-05-16 14:40:00,161.1,161.1,161.01,161.03,8899.0,154.5184,154.5184,154.4321,154.4513,8899.0
2019-05-16 14:45:00,161.1,161.1,161.04,161.06,2032.0,154.5184,154.5184,154.4609,154.4801,2032.0
2019-05-16 14:50:00,161.03,161.07,160.84,160.85,5178.0,154.4513,154.4897,154.2691,154.2787,5178.0
2019-05-16 14:55:00,160.79,160.93,160.76,160.92,4166.0,154.2211,154.3554,154.1923,154.3458,4166.0
2019-05-16 15:00:00,160.84,160.84,160.74,160.77,3905.0,154.2691,154.2691,154.1731,154.2019,3905.0
2019-05-16 15:05:00,160.81,160.84,160.6,160.69,17768.0,154.2403,154.2691,154.0389,154.1252,17768.0
2019-05-16 15:10:00,160.68,160.73,160.65,160.68,6942.0,154.1156,154.1636,154.0868,154.1156,6942.0
2019-05-16 15:15:00,160.66,160.66,160.58,160.59,1145.0,154.0964,154.0964,154.0197,154.0293,1145.0
2019-05-16 15:20:00,160.71,160.71,160.6,160.68,2100.0,154.1444,154.1444,154.0389,154.1156,2100.0
2019-05-16 15:25:00,160.71,160.77,160.67,160.76,6012.0,154.1444,154.2019,154.106,154.1923,6012.0
2019-05-16 15:30:00,160.7,160.7,160.51,160.61,6431.0,154.1348,154.1348,153.9525,154.0485,6431.0
2019-05-16 15:35:00,160.65,160.68,160.5,160.53,5963.0,154.0868,154.1156,153.943,153.9717,5963.0
2019-05-16 15:40:00,160.54,160.56,160.36,160.42,6947.0,153.9813,154.0005,153.8087,153.8662,6947.0
2019-05-16 15:45:00,160.37,160.51,160.35,160.46,11041.0,153.8183,153.9525,153.7991,153.9046,11041.0
2019-05-16 15:50:00,160.47,160.48,160.3,160.44,5262.0,153.9142,153.9238,153.7511,153.8854,5262.0
2019-05-16 15:55:00,160.41,160.63,160.38,160.55,24236.0,153.8566,154.0676,153.8279,153.9909,24236.0
2019-05-17 09:30:00,159.21,159.68,159.21,159.56,23796.0,152.7057,153.1565,152.7057,153.0414,23796.0
2019-05-17 09:35:00,159.56,159.74,159.49,159.74,3093.0,153.0414,153.214,152.9742,153.214,3093.0
2019-05-17 09:40:00,159.75,159.91,159.7,159.7,2771.0,153.2236,153.3771,153.1756,153.1756,2771.0
2019-05-17 09:45:00,159.85,160.0,159.8,159.93,7429.0,153.3195,153.4634,153.2716,153.3962,7429.0
2019-05-17 09:50:00,159.85,159.85,159.51,159.55,8839.0,153.3195,153.3195,152.9934,153.0318,8839.0
2019-05-17 09:55:00,159.5,159.71,159.49,159.71,4696.0,152.9838,153.1852,152.9742,153.1852,4696.0
2019-05-17 10:00:00,159.75,159.87,159.7,159.71,2095.0,153.2236,153.3387,153.1756,153.1852,2095.0
2019-05-17 10:05:00,159.55,159.72,159.53,159.6,3978.0,153.0318,153.1948,153.0126,153.0797,3978.0
2019-05-17 10:10:00,159.65,159.71,159.35,159.36,2248.0,153.1277,153.1852,152.8399,152.8495,2248.0
2019-05-17 10:15:00,159.36,159.76,159.36,159.7,5329.0,152.8495,153.2332,152.8495,153.1756,5329.0
2019-05-17 10:20:00,159.76,159.98,159.76,159.98,6766.0,153.2332,153.4442,153.2332,153.4442,6766.0
2019-05-17 10:25:00,159.91,160.23,159.9,160.17,5118.0,153.3771,153.684,153.3675,153.6264,5118.0
2019-05-17 10:30:00,160.17,160.17,160.07,160.11,2928.0,153.6264,153.6264,153.5305,153.5689,2928.0
2019-05-17 10:35:00,160.03,160.08,159.98,159.98,3766.0,153.4922,153.5401,153.4442,153.4442,3766.0
2019-05-17 10:40:00,160.05,160.25,160.05,160.25,2421.0,153.5113,153.7032,153.5113,153.7032,2421.0
2019-05-17 10:45:00,160.31,160.34,160.18,160.19,6448.0,153.7607,153.7895,153.636,153.6456,6448.0
2019-05-17 10:50:00,160.34,160.67,160.34,160.67,5076.0,153.7895,154.106,153.7895,154.106,5076.0
2019-05-17 10:55:00,160.77,160.99,160.77,160.81,4931.0,154.2019,154.4129,154.2019,154.2403,4931.0
2019-05-17 11:00:00,161.0,161.01,160.95,161.01,1721.0,154.4225,154.4321,154.3746,154.4321,1721.0
2019-05-17 11:05:00,161.01,161.1,160.99,161.1,2169.0,154.4321,154.5184,154.4129,154.5184,2169.0
2019-05-17 11:10:00,161.1,161.1,161.02,161.03,2998.0,154.5184,154.5184,154.4417,154.4513,2998.0
2019-05-17 11:15:00,160.98,160.98,160.84,160.88,1690.0,154.4033,154.4033,154.2691,154.3074,1690.0
2019-05-17 11:20:00,160.9,160.95,160.9,160.9,1238.0,154.3266,154.3746,154.3266,154.3266,1238.0
2019-05-17 11:25:00,160.84,160.85,160.82,160.82,402.0,154.2691,154.2787,154.2499,154.2499,402.0
2019-05-17 11:30:00,160.81,160.81,160.56,160.56,3535.0,154.2403,154.2403,154.0005,154.0005,3535.0
2019-05-17 11:35:00,160.58,160.58,160.46,160.46,2299.0,154.0197,154.0197,153.9046,153.9046,2299.0
2019-05-17 11:40:00,160.21,160.21,160.17,160.18,321.0,153.6648,153.6648,153.6264,153.636,321.0
2019-05-17 11:45:00,160.21,160.37,160.21,160.27,4681.0,153.6648,153.8183,153.6648,153.7224,4681.0
2019-05-17 11:50:00,160.11,160.38,160.11,160.37,1353.0,153.5689,153.8279,153.5689,153.8183,1353.0
2019-05-17 11:55:00,160.4,160.4,160.29,160.37,8319.0,153.847,153.847,153.7415,153.8183,8319.0
2019-05-17 12:00:00,160.27,160.39,160.22,160.25,90024.0,153.7224,153.8374,153.6744,153.7032,90024.0
2019-05-17 12:05:00,160.21,160.22,159.93,160.1,25233.0,153.6648,153.6744,153.3962,153.5593,25233.0
2019-05-17 12:10:00,160.09,160.11,159.92,159.92,1091.0,153.5497,153.5689,153.3866,153.3866,1091.0
2019-05-17 12:15:00,159.97,160.2,159.97,160.2,2791.0,153.4346,153.6552,153.4346,153.6552,2791.0
2019-05-17 12:20:00,160.17,160.21,160.09,160.15,2760.0,153.6264,153.6648,153.5497,153.6073,2760.0
2019-05-17 12:25:00,160.13,160.22,160.06,160.06,660.0,153.5881,153.6744,153.5209,153.5209,660.0
2019-05-17 12:30:00,160.0,160.08,159.96,159.96,2989.0,153.4634,153.5401,153.425,153.425,2989.0
2019-05-17 12:35:00,160.05,160.05,160.02,160.05,1452.0,153.5113,153.5113,153.4826,153.5113,1452.0
2019-05-17 12:40:00,160.09,160.27,160.09,160.26,844.0,153.5497,153.7224,153.5497,153.7128,844.0
2019-05-17 12:45:00,160.26,160.27,160.23,160.26,1441.0,153.7128,153.7224,153.684,153.7128,1441.0
2019-05-17 12:50:00,160.26,160.34,160.23,160.3,4642.0,153.7128,153.7895,153.684,153.7511,4642.0
2019-05-17 12:55:00,160.26,160.28,160.25,160.27,1369.0,153.7128,153.7319,153.7032,153.7224,1369.0
2019-05-17 13:00:00,160.25,160.37,160.23,160.27,15302.0,153.7032,153.8183,153.684,153.7224,15302.0
2019-05-17 13:05:00,160.28,160.35,160.27,160.35,1391.0,153.7319,153.7991,153.7224,153.7991,1391.0
2019-05-17 13:10:00,160.35,160.38,160.34,160.38,4174.0,153.7991,153.8279,153.7895,153.8279,4174.0
2019-05-17 13:15:00,160.4,160.51,160.4,160.44,1777.0,153.847,153.9525,153.847,153.8854,1777.0
2019-05-17 13:20:00,160.46,160.55,160.46,160.48,2884.0,153.9046,153.9909,153.9046,153.9238,2884.0
2019-05-17 13:25:00,160.48,160.48,160.48,160.48,0.0,153.9238,153.9238,153.9238,153.9238,0.0
2019-05-17 13:30:00,160.25,160.32,160.12,160.32,2689.0,153.7032,153.7703,153.5785,153.7703,2689.0
2019-05-17 13:35:00,160.33,160.4,160.33,160.38,2101.0,153.7799,153.847,153.7799,153.8279,2101.0
2019-05-17 13:40:00,160.46,160.46,160.3,160.34,1019.0,153.9046,153.9046,153.7511,153.7895,1019.0
2019-05-17 13:45:00,160.33,160.41,160.24,160.35,6968.0,153.7799,153.8566,153.6936,153.7991,6968.0
2019-05-17 13:50:00,160.36,160.39,160.32,160.38,3099.0,153.8087,153.8374,153.7703,153.8279,3099.0
2019-05-17 13:55:00,160.38,160.43,160.34,160.41,4619.0,153.8279,153.8758,153.7895,153.8566,4619.0
2019-05-17 14:00:00,160.39,160.5,160.35,160.37,12257.0,153.8374,153.943,153.7991,153.8183,12257.0
2019-05-17 14:05:00,160.38,160.39,160.25,160.3,12758.0,153.8279,153.8374,153.7032,153.7511,12758.0
2019-05-17 14:10:00,160.18,160.24,160.17,160.24,5934.0,153.636,153.6936,153.6264,153.6936,5934.0
2019-05-17 14:15:00,160.27,160.27,160.13,160.24,10390.0,153.7224,153.7224,153.5881,153.6936,10390.0
2019-05-17 14:20:00,160.24,160.3,160.24,160.25,3637.0,153.6936,153.7511,153.6936,153.7032,3637.0
2019-05-17 14:25:00,160.24,160.24,160.2,160.2,1136.0,153.6936,153.6936,153.6552,153.6552,1136.0
2019-05-17 14:30:00,160.19,160.24,160.14,160.18,16856.0,153.6456,153.6936,153.5977,153.636,16856.0
2019-05-17 14:35:00,160.16,160.28,160.16,160.25,2674.0,153.6168,153.7319,153.6168,153.7032,2674.0
2019-05-17 14:40:00,160.16,160.22,160.16,160.22,1386.0,153.6168,153.6744,153.6168,153.6744,1386.0
2019-05-17 14:45:00,160.22,160.26,160.21,160.25,2122.0,153.6744,153.7128,153.6648,153.7032,2122.0
2019-05-17 14:50:00,160.3,160.35,160.28,160.3,18786.0,153.7511,153.7991,153.7319,153.7511,18786.0
2019-05-17 14:55:00,160.25,160.39,160.25,160.35,3776.0,153.7032,153.8374,153.7032,153.7991,3776.0
2019-05-17 15:00:00,160.31,160.33,159.82,159.85,10147.0,153.7607,153.7799,153.2907,153.3195,10147.0
2019-05-17 15:05:00,159.77,159.78,159.49,159.5,13938.0,153.2428,153.2524,152.9742,152.9838,13938.0
2019-05-17 15:10:00,159.53,159.54,159.36,159.48,5715.0,153.0126,153.0222,152.8495,152.9646,5715.0
2019-05-17 15:15:00,159.46,159.47,159.29,159.38,9468.0,152.9454,152.955,152.7824,152.8687,9468.0
2019-05-17 15:20:00,159.35,159.58,159.35,159.49,12377.0,152.8399,153.0605,152.8399,152.9742,12377.0
2019-05-17 15:25:00,159.54,159.7,159.46,159.67,4053.0,153.0222,153.1756,152.9454,153.1469,4053.0
2019-05-17 15:30:00,159.64,159.64,159.46,159.51,10586.0,153.1181,153.1181,152.9454,152.9934,10586.0
2019-05-17 15:35:00,159.53,159.64,159.36,159.37,84293.0,153.0126,153.1181,152.8495,152.8591,84293.0
2019-05-17 15:40:00,159.39,159.64,159.19,159.53,15889.0,152.8783,153.1181,152.6865,153.0126,15889.0
2019-05-17 15:45:00,159.5,159.51,159.23,159.37,5164.0,152.9838,152.9934,152.7248,152.8591,5164.0
2019-05-17 15:50:00,159.36,159.56,159.28,159.43,10015.0,152.8495,153.0414,152.7728,152.9167,10015.0
2019-05-17 15:55:00,159.4,159.63,159.35,159.37,28223.0,152.8879,153.1085,152.8399,152.8591,28223.0
2019-05-20 09:30:00,157.84,157.84,157.64,157.68,23130.0,151.3916,151.3916,151.1998,151.2382,23130.0
2019-05-20 09:35:00,157.48,157.49,156.95,157.03,7370.0,151.0463,151.0559,150.538,150.6147,7370.0
2019-05-20 09:40:00,157.0,157.27,156.99,157.23,4113.0,150.5859,150.8449,150.5764,150.8065,4113.0
2019-05-20 09:45:00,157.34,157.75,157.34,157.44,3958.0,150.9121,151.3053,150.9121,151.008,3958.0
2019-05-20 09:50:00,157.4,157.41,157.14,157.41,7264.0,150.9696,150.9792,150.7202,150.9792,7264.0
2019-05-20 09:55:00,157.51,157.85,157.49,157.78,3964.0,151.0751,151.4012,151.0559,151.3341,3964.0
2019-05-20 10:00:00,157.75,157.75,157.45,157.56,2820.0,151.3053,151.3053,151.0176,151.1231,2820.0
2019-05-20 10:05:00,157.56,157.81,157.55,157.75,1778.0,151.1231,151.3629,151.1135,151.3053,1778.0
2019-05-20 10:10:00,157.58,157.7,157.54,157.7,2440.0,151.1422,151.2573,151.1039,151.2573,2440.0
2019-05-20 10:15:00,157.68,157.77,157.59,157.65,3245.0,151.2382,151.3245,151.1518,151.2094,3245.0
2019-05-20 10:20:00,157.71,157.9,157.7,157.9,1984.0,151.2669,151.4492,151.2573,151.4492,1984.0
2019-05-20 10:25:00,157.9,158.16,157.9,158.08,7544.0,151.4492,151.6986,151.4492,151.6218,7544.0
2019-05-20 10:30:00,158.04,158.24,157.97,158.24,1949.0,151.5835,151.7753,151.5163,151.7753,1949.0
2019-05-20 10:35:00,158.31,158.31,158.17,158.26,2166.0,151.8424,151.8424,151.7081,151.7945,2166.0
2019-05-20 10:40:00,158.28,158.29,158.15,158.18,1982.0,151.8136,151.8232,151.689,151.7177,1982.0
2019-05-20 10:45:00,158.04,158.1,157.87,157.9,5700.0,151.5835,151.641,151.4204,151.4492,5700.0
2019-05-20 10:50:00,157.9,158.0,157.84,158.0,1004.0,151.4492,151.5451,151.3916,151.5451,1004.0
2019-05-20 10:55:00,157.95,158.24,157.95,158.21,5762.0,151.4971,151.7753,151.4971,151.7465,5762.0
2019-05-20 11:00:00,158.29,158.32,157.94,157.96,3055.0,151.8232,151.852,151.4875,151.5067,3055.0
2019-05-20 11:05:00,157.9,157.98,157.83,157.87,6794.0,151.4492,151.5259,151.382,151.4204,6794.0
2019-05-20 11:10:00,157.83,158.01,157.82,157.88,1085.0,151.382,151.5547,151.3724,151.43,1085.0
2019-05-20 11:15:00,157.91,157.92,157.8,157.81,1856.0,151.4588,151.4684,151.3533,151.3629,1856.0
2019-05-20 11:20:00,157.75,157.85,157.69,157.83,5044.0,151.3053,151.4012,151.2478,151.382,5044.0
2019-05-20 11:25:00,157.79,158.0,157.79,157.91,7412.0,151.3437,151.5451,151.3437,151.4588,7412.0
2019-05-20 11:30:00,157.94,158.11,157.94,158.05,3834.0,151.4875,151.6506,151.4875,151.593,3834.0
2019-05-20 11:35:00,157.99,157.99,157.66,157.72,9467.0,151.5355,151.5355,151.219,151.2765,9467.0
2019-05-20 11:40:00,157.73,157.85,157.71,157.81,16123.0,151.2861,151.4012,151.2669,151.3629,16123.0
2019-05-20 11:45:00,157.92,158.04,157.91,158.04,1570.0,151.4684,151.5835,151.4588,151.5835,1570.0
2019-05-20 11:50:00,158.02,158.13,157.93,157.94,3002.0,151.5643,151.6698,151.4779,151.4875,3002.0
2019-05-20 11:55:00,157.87,157.9,157.78,157.87,2658.0,151.4204,151.4492,151.3341,151.4204,2658.0
2019-05-20 12:00:00,157.98,158.08,157.96,158.01,3687.0,151.5259,151.6218,151.5067,151.5547,3687.0
2019-05-20 12:05:00,158.05,158.15,158.05,158.11,947.0,151.593,151.689,151.593,151.6506,947.0
2019-05-20 12:10:00,158.17,158.26,158.17,158.26,708.0,151.7081,151.7945,151.7081,151.7945,708.0
2019-05-20 12:15:00,158.28,158.3,158.27,158.28,727.0,151.8136,151.8328,151.8041,151.8136,727.0
2019-05-20 12:20:00,158.25,158.26,158.25,158.25,1233.0,151.7849,151.7945,151.7849,151.7849,1233.0
2019-05-20 12:25:00,158.25,158.26,158.08,158.1,679.0,151.7849,151.7945,151.6218,151.641,679.0
2019-05-20 12:30:00,158.07,158.07,157.87,157.89,7233.0,151.6122,151.6122,151.4204,151.4396,7233.0
2019-05-20 12:35:00,158.11,158.17,158.07,158.17,738.0,151.6506,151.7081,151.6122,151.7081,738.0
2019-05-20 12:40:00,158.14,158.18,158.01,158.01,3811.0,151.6794,151.7177,151.5547,151.5547,3811.0
2019-05-20 12:45:00,158.03,158.07,157.96,157.98,2953.0,151.5739,151.6122,151.5067,151.5259,2953.0
2019-05-20 12:50:00,157.94,157.96,157.79,157.79,7160.0,151.4875,151.5067,151.3437,151.3437,7160.0
2019-05-20 12:55:00,157.78,157.84,157.7,157.7,1306.0,151.3341,151.3916,151.2573,151.2573,1306.0
2019-05-20 13:00:00,157.65,157.77,157.63,157.64,1144.0,151.2094,151.3245,151.1902,151.1998,1144.0
2019-05-20 13:05:00,157.62,157.73,157.62,157.68,2425.0,151.1806,151.2861,151.1806,151.2382,2425.0
2019-05-20 13:10:00,157.7,157.79,157.7,157.75,4170.0,151.2573,151.3437,151.2573,151.3053,4170.0
2019-05-20 13:15:00,157.82,157.89,157.8,157.8,4215.0,151.3724,151.4396,151.3533,151.3533,4215.0
2019-05-20 13:20:00,157.89,157.89,157.7,157.76,1446.0,151.4396,151.4396,151.2573,151.3149,1446.0
2019-05-20 13:25:00,157.72,157.88,157.72,157.87,1958.0,151.2765,151.43,151.2765,151.4204,1958.0
2019-05-20 13:30:00,157.8,157.87,157.8,157.86,1434.0,151.3533,151.4204,151.3533,151.4108,1434.0
2019-05-20 13:35:00,157.97,157.97,157.96,157.97,130.0,151.5163,151.5163,151.5067,151.5163,130.0
2019-05-20 13:40:00,157.89,157.92,157.87,157.89,922.0,151.4396,151.4684,151.4204,151.4396,922.0
2019-05-20 13:45:00,157.93,157.93,157.79,157.87,5843.0,151.4779,151.4779,151.3437,151.4204,5843.0
2019-05-20 13:50:00,157.89,157.89,157.74,157.77,7083.0,151.4396,151.4396,151.2957,151.3245,7083.0
2019-05-20 13:55:00,157.79,157.79,157.65,157.74,6984.0,151.3437,151.3437,151.2094,151.2957,6984.0
2019-05-20 14:00:00,157.8,157.83,157.62,157.65,2770.0,151.3533,151.382,151.1806,151.2094,2770.0
2019-05-20 14:05:00,157.65,157.74,157.63,157.63,2980.0,151.2094,151.2957,151.1902,151.1902,2980.0
2019-05-20 14:10:00,157.7,157.74,157.69,157.69,1981.0,151.2573,151.2957,151.2478,151.2478,1981.0
2019-05-20 14:15:00,157.66,157.69,157.64,157.67,1353.0,151.219,151.2478,151.1998,151.2286,1353.0
2019-05-20 14:20:00,157.68,157.68,157.55,157.55,1852.0,151.2382,151.2382,151.1135,151.1135,1852.0
2019-05-20 14:25:00,157.58,157.66,157.57,157.61,2478.0,151.1422,151.219,151.1327,151.171,2478.0
2019-05-20 14:30:00,157.6,157.68,157.59,157.66,3329.0,151.1614,151.2382,151.1518,151.219,3329.0
2019-05-20 14:35:00,157.61,157.62,157.3,157.34,6389.0,151.171,151.1806,150.8737,150.9121,6389.0
2019-05-20 14:40:00,157.38,157.47,157.34,157.47,7225.0,150.9504,151.0367,150.9121,151.0367,7225.0
2019-05-20 14:45:00,157.35,157.36,157.24,157.24,1720.0,150.9216,150.9312,150.8161,150.8161,1720.0
2019-05-20 14:50:00,157.28,157.33,157.2,157.3,4083.0,150.8545,150.9025,150.7778,150.8737,4083.0
2019-05-20 14:55:00,157.24,157.36,157.23,157.31,45718.0,150.8161,150.9312,150.8065,150.8833,45718.0
2019-05-20 15:00:00,157.33,157.34,157.23,157.24,2910.0,150.9025,150.9121,150.8065,150.8161,2910.0
2019-05-20 15:05:00,157.17,157.21,157.14,157.16,5667.0,150.749,150.7874,150.7202,150.7394,5667.0
2019-05-20 15:10:00,157.13,157.13,156.99,157.08,5802.0,150.7106,150.7106,150.5764,150.6627,5802.0
2019-05-20 15:15:00,157.1,157.32,157.04,157.32,1327.0,150.6819,150.8929,150.6243,150.8929,1327.0
2019-05-20 15:20:00,157.29,157.36,157.24,157.26,3293.0,150.8641,150.9312,150.8161,150.8353,3293.0
2019-05-20 15:25:00,157.24,157.43,157.2,157.43,8105.0,150.8161,150.9984,150.7778,150.9984,8105.0
2019-05-20 15:30:00,157.37,157.48,157.35,157.46,7103.0,150.9408,151.0463,150.9216,151.0272,7103.0
2019-05-20 15:35:00,157.45,157.64,157.44,157.6,7279.0,151.0176,151.1998,151.008,151.1614,7279.0
2019-05-20 15:40:00,157.63,157.64,157.5,157.5,2610.0,151.1902,151.1998,151.0655,151.0655,2610.0
2019-05-20 15:45:00,157.51,157.54,157.45,157.46,4103.0,151.0751,151.1039,151.0176,151.0272,4103.0
2019-05-20 15:50:00,157.56,157.6,157.41,157.6,6488.0,151.1231,151.1614,150.9792,151.1614,6488.0
2019-05-20 15:55:00,157.58,157.62,157.47,157.47,20937.0,151.1422,151.1806,151.0367,151.0367,20937.0
2019-05-21 09:30:00,158.61,159.1,158.59,158.73,18703.0,152.1302,152.6001,152.111,152.2453,18703.0
2019-05-21 09:35:00,158.83,158.92,158.73,158.76,1069.0,152.3412,152.4275,152.2453,152.274,1069.0
2019-05-21 09:40:00,158.77,158.86,158.76,158.83,476.0,152.2836,152.37,152.274,152.3412,476.0
2019-05-21 09:45:00,158.79,158.87,158.58,158.87,4312.0,152.3028,152.3795,152.1014,152.3795,4312.0
2019-05-21 09:50:00,158.85,158.85,158.54,158.72,6919.0,152.3604,152.3604,152.063,152.2357,6919.0
2019-05-21 09:55:00,158.64,158.68,158.55,158.59,6026.0,152.1589,152.1973,152.0726,152.111,6026.0
2019-05-21 10:00:00,158.54,158.77,158.53,158.69,4084.0,152.063,152.2836,152.0534,152.2069,4084.0
2019-05-21 10:05:00,158.68,158.68,158.58,158.58,421.0,152.1973,152.1973,152.1014,152.1014,421.0
2019-05-21 10:10:00,158.55,158.63,158.42,158.47,3163.0,152.0726,152.1494,151.9479,151.9959,3163.0
2019-05-21 10:15:00,158.56,158.67,158.51,158.55,4325.0,152.0822,152.1877,152.0343,152.0726,4325.0
2019-05-21 10:20:00,158.62,158.67,158.61,158.67,4772.0,152.1398,152.1877,152.1302,152.1877,4772.0
2019-05-21 10:25:00,158.62,158.66,158.52,158.62,4472.0,152.1398,152.1781,152.0438,152.1398,4472.0
2019-05-21 10:30:00,158.59,158.82,158.56,158.81,2046.0,152.111,152.3316,152.0822,152.322,2046.0
2019-05-21 10:35:00,158.81,158.81,158.7,158.77,1213.0,152.322,152.322,152.2165,152.2836,1213.0
2019-05-21 10:40:00,158.8,158.9,158.79,158.9,1638.0,152.3124,152.4083,152.3028,152.4083,1638.0
2019-05-21 10:45:00,159.04,159.05,158.96,158.96,1885.0,152.5426,152.5522,152.4659,152.4659,1885.0
2019-05-21 10:50:00,158.98,159.2,158.98,159.19,11736.0,152.4851,152.6961,152.4851,152.6865,11736.0
2019-05-21 10:55:00,159.21,159.25,159.13,159.18,1602.0,152.7057,152.744,152.6289,152.6769,1602.0
2019-05-21 11:00:00,159.19,159.21,158.91,158.92,1853.0,152.6865,152.7057,152.4179,152.4275,1853.0
2019-05-21 11:05:00,158.94,159.04,158.94,159.04,3184.0,152.4467,152.5426,152.4467,152.5426,3184.0
2019-05-21 11:10:00,159.06,159.08,159.01,159.02,5757.0,152.5618,152.581,152.5138,152.5234,5757.0
2019-05-21 11:15:00,159.06,159.07,158.96,159.0,3566.0,152.5618,152.5714,152.4659,152.5042,3566.0
2019-05-21 11:20:00,158.83,158.95,158.83,158.94,3092.0,152.3412,152.4563,152.3412,152.4467,3092.0
2019-05-21 11:25:00,158.96,159.04,158.95,159.04,2225.0,152.4659,152.5426,152.4563,152.5426,2225.0
2019-05-21 11:30:00,158.97,158.99,158.92,158.95,2754.0,152.4755,152.4946,152.4275,152.4563,2754.0
2019-05-21 11:35:00,158.99,159.01,158.98,158.99,1054.0,152.4946,152.5138,152.4851,152.4946,1054.0
2019-05-21 11:40:00,158.99,158.99,158.87,158.95,1832.0,152.4946,152.4946,152.3795,152.4563,1832.0
2019-05-21 11:45:00,158.95,158.96,158.86,158.87,1868.0,152.4563,152.4659,152.37,152.3795,1868.0
2019-05-21 11:50:00,158.87,158.88,158.67,158.74,4891.0,152.3795,152.3891,152.1877,152.2549,4891.0
2019-05-21 11:55:00,158.71,158.84,158.71,158.77,4283.0,152.2261,152.3508,152.2261,152.2836,4283.0
2019-05-21 12:00:00,158.82,158.98,158.79,158.91,50483.0,152.3316,152.4851,152.3028,152.4179,50483.0
2019-05-21 12:05:00,158.96,158.96,158.9,158.94,2228.0,152.4659,152.4659,152.4083,152.4467,2228.0
2019-05-21 12:10:00,158.94,159.03,158.93,159.03,1147.0,152.4467,152.533,152.4371,152.533,1147.0
2019-05-21 12:15:00,159.08,159.09,158.96,158.98,1331.0,152.581,152.5906,152.4659,152.4851,1331.0
2019-05-21 12:20:00,159.06,159.06,159.04,159.05,550.0,152.5618,152.5618,152.5426,152.5522,550.0
2019-05-21 12:25:00,158.99,159.06,158.99,159.02,1079.0,152.4946,152.5618,152.4946,152.5234,1079.0
2019-05-21 12:30:00,158.97,158.97,158.94,158.97,1949.0,152.4755,152.4755,152.4467,152.4755,1949.0
2019-05-21 12:35:00,158.97,158.97,158.84,158.84,1198.0,152.4755,152.4755,152.3508,152.3508,1198.0
2019-05-21 12:40:00,158.83,158.97,158.83,158.97,5334.0,152.3412,152.4755,152.3412,152.4755,5334.0
2019-05-21 12:45:00,158.97,158.97,158.87,158.94,1397.0,152.4755,152.4755,152.3795,152.4467,1397.0
2019-05-21 12:50:00,158.96,158.96,158.93,158.93,930.0,152.4659,152.4659,152.4371,152.4371,930.0
2019-05-21 12:55:00,158.94,159.0,158.92,158.98,1954.0,152.4467,152.5042,152.4275,152.4851,1954.0
2019-05-21 13:00:00,159.02,159.06,158.99,159.06,2041.0,152.5234,152.5618,152.4946,152.5618,2041.0
2019-05-21 13:05:00,159.03,159.03,159.01,159.03,1263.0,152.533,152.533,152.5138,152.533,1263.0
2019-05-21 13:10:00,159.0,159.04,158.98,159.03,1609.0,152.5042,152.5426,152.4851,152.533,1609.0
2019-05-21 13:15:00,158.98,159.0,158.96,159.0,2161.0,152.4851,152.5042,152.4659,152.5042,2161.0
2019-05-21 13:20:00,158.98,159.06,158.97,159.05,2334.0,152.4851,152.5618,152.4755,152.5522,2334.0
2019-05-21 13:25:00,159.03,159.05,158.99,158.99,2044.0,152.533,152.5522,152.4946,152.4946,2044.0
2019-05-21 13:30:00,159.0,159.04,159.0,159.01,2400.0,152.5042,152.5426,152.5042,152.5138,2400.0
2019-05-21 13:35:00,159.01,159.06,158.99,159.04,3154.0,152.5138,152.5618,152.4946,152.5426,3154.0
2019-05-21 13:40:00,159.04,159.08,159.02,159.05,3958.0,152.5426,152.581,152.5234,152.5522,3958.0
2019-05-21 13:45:00,159.09,159.16,159.09,159.14,5344.0,152.5906,152.6577,152.5906,152.6385,5344.0
2019-05-21 13:50:00,159.14,159.17,159.13,159.17,3191.0,152.6385,152.6673,152.6289,152.6673,3191.0
2019-05-21 13:55:00,159.14,159.2,159.14,159.19,5145.0,152.6385,152.6961,152.6385,152.6865,5145.0
2019-05-21 14:00:00,159.18,159.2,159.16,159.18,3391.0,152.6769,152.6961,152.6577,152.6769,3391.0
2019-05-21 14:05:00,159.18,159.23,159.18,159.2,1727.0,152.6769,152.7248,152.6769,152.6961,1727.0
2019-05-21 14:10:00,159.17,159.19,159.13,159.17,3601.0,152.6673,152.6865,152.6289,152.6673,3601.0
2019-05-21 14:15:00,159.17,159.25,159.16,159.25,5235.0,152.6673,152.744,152.6577,152.744,5235.0
2019-05-21 14:20:00,159.22,159.24,159.2,159.23,1855.0,152.7152,152.7344,152.6961,152.7248,1855.0
2019-05-21 14:25:00,159.23,159.36,159.22,159.34,2714.0,152.7248,152.8495,152.7152,152.8303,2714.0
2019-05-21 14:30:00,159.35,159.37,159.31,159.31,76207.0,152.8399,152.8591,152.8016,152.8016,76207.0
2019-05-21 14:35:00,159.28,159.28,159.23,159.27,2010.0,152.7728,152.7728,152.7248,152.7632,2010.0
2019-05-21 14:40:00,159.32,159.34,159.28,159.33,6319.0,152.8112,152.8303,152.7728,152.8208,6319.0
2019-05-21 14:45:00,159.35,159.37,159.28,159.28,1762.0,152.8399,152.8591,152.7728,152.7728,1762.0
2019-05-21 14:50:00,159.26,159.32,159.16,159.16,9504.0,152.7536,152.8112,152.6577,152.6577,9504.0
2019-05-21 14:55:00,159.16,159.19,159.13,159.13,2885.0,152.6577,152.6865,152.6289,152.6289,2885.0
2019-05-21 15:00:00,159.12,159.14,159.04,159.06,3879.0,152.6193,152.6385,152.5426,152.5618,3879.0
2019-05-21 15:05:00,159.09,159.16,159.09,159.12,15899.0,152.5906,152.6577,152.5906,152.6193,15899.0
2019-05-21 15:10:00,159.13,159.16,159.09,159.16,4450.0,152.6289,152.6577,152.5906,152.6577,4450.0
2019-05-21 15:15:00,159.11,159.12,159.02,159.09,2362.0,152.6097,152.6193,152.5234,152.5906,2362.0
2019-05-21 15:20:00,159.08,159.1,158.99,159.05,3036.0,152.581,152.6001,152.4946,152.5522,3036.0
2019-05-21 15:25:00,159.07,159.14,159.06,159.12,3183.0,152.5714,152.6385,152.5618,152.6193,3183.0
2019-05-21 15:30:00,159.12,159.28,159.12,159.21,4866.0,152.6193,152.7728,152.6193,152.7057,4866.0
2019-05-21 15:35:00,159.2,159.22,159.15,159.19,5664.0,152.6961,152.7152,152.6481,152.6865,5664.0
2019-05-21 15:40:00,159.2,159.21,159.01,159.04,4344.0,152.6961,152.7057,152.5138,152.5426,4344.0
2019-05-21 15:45:00,159.03,159.1,159.01,159.08,4535.0,152.533,152.6001,152.5138,152.581,4535.0
2019-05-21 15:50:00,159.07,159.08,158.97,158.99,5755.0,152.5714,152.581,152.4755,152.4946,5755.0
2019-05-21 15:55:00,158.97,159.09,158.96,159.03,9823.0,152.4755,152.5906,152.4659,152.533,9823.0
2019-05-22 09:30:00,158.45,158.73,158.42,158.72,12131.0,151.9767,152.2453,151.9479,152.2357,12131.0
2019-05-22 09:35:00,158.72,158.79,158.64,158.67,883.0,152.2357,152.3028,152.1589,152.1877,883.0
2019-05-22 09:40:00,158.68,158.69,158.56,158.59,2219.0,152.1973,152.2069,152.0822,152.111,2219.0
2019-05-22 09:45:00,158.77,158.77,158.64,158.73,2093.0,152.2836,152.2836,152.1589,152.2453,2093.0
2019-05-22 09:50:00,158.63,158.85,158.63,158.85,1627.0,152.1494,152.3604,152.1494,152.3604,1627.0
2019-05-22 09:55:00,158.97,159.0,158.96,158.99,5305.0,152.4755,152.5042,152.4659,152.4946,5305.0
2019-05-22 10:00:00,159.01,159.01,158.89,158.92,4202.0,152.5138,152.5138,152.3987,152.4275,4202.0
2019-05-22 10:05:00,158.87,158.91,158.83,158.87,2379.0,152.3795,152.4179,152.3412,152.3795,2379.0
2019-05-22 10:10:00,158.86,158.88,158.72,158.75,1814.0,152.37,152.3891,152.2357,152.2644,1814.0
2019-05-22 10:15:00,158.84,159.27,158.84,158.98,11326.0,152.3508,152.7632,152.3508,152.4851,11326.0
2019-05-22 10:20:00,159.01,159.1,158.92,159.09,3080.0,152.5138,152.6001,152.4275,152.5906,3080.0
2019-05-22 10:25:00,159.2,159.22,159.12,159.18,4572.0,152.6961,152.7152,152.6193,152.6769,4572.0
2019-05-22 10:30:00,159.12,159.12,158.99,158.99,5284.0,152.6193,152.6193,152.4946,152.4946,5284.0
2019-05-22 10:35:00,158.94,158.94,158.74,158.82,3548.0,152.4467,152.4467,152.2549,152.3316,3548.0
2019-05-22 10:40:00,158.79,158.88,158.76,158.83,4779.0,152.3028,152.3891,152.274,152.3412,4779.0
2019-05-22 10:45:00,158.88,158.91,158.87,158.89,3192.0,152.3891,152.4179,152.3795,152.3987,3192.0
2019-05-22 10:50:00,158.94,159.01,158.86,158.86,1745.0,152.4467,152.5138,152.37,152.37,1745.0
2019-05-22 10:55:00,158.83,158.83,158.63,158.73,7098.0,152.3412,152.3412,152.1494,152.2453,7098.0
2019-05-22 11:00:00,158.68,158.68,158.54,158.54,2283.0,152.1973,152.1973,152.063,152.063,2283.0
2019-05-22 11:05:00,158.59,158.69,158.58,158.64,1947.0,152.111,152.2069,152.1014,152.1589,1947.0
2019-05-22 11:10:00,158.63,158.8,158.63,158.79,2687.0,152.1494,152.3124,152.1494,152.3028,2687.0
2019-05-22 11:15:00,158.82,158.93,158.82,158.9,2507.0,152.3316,152.4371,152.3316,152.4083,2507.0
2019-05-22 11:20:00,158.84,158.84,158.81,158.82,475.0,152.3508,152.3508,152.322,152.3316,475.0
2019-05-22 11:25:00,158.85,159.05,158.83,159.05,2502.0,152.3604,152.5522,152.3412,152.5522,2502.0
2019-05-22 11:30:00,159.09,159.15,158.97,158.97,545.0,152.5906,152.6481,152.4755,152.4755,545.0
2019-05-22 11:35:00,158.93,158.93,158.85,158.87,700.0,152.4371,152.4371,152.3604,152.3795,700.0
2019-05-22 11:40:00,158.88,158.88,158.82,158.82,3107.0,152.3891,152.3891,152.3316,152.3316,3107.0
2019-05-22 11:45:00,158.79,158.83,158.76,158.81,606.0,152.3028,152.3412,152.274,152.322,606.0
2019-05-22 11:50:00,158.85,158.9,158.74,158.74,2872.0,152.3604,152.4083,152.2549,152.2549,2872.0
2019-05-22 11:55:00,158.8,158.93,158.78,158.93,1748.0,152.3124,152.4371,152.2932,152.4371,1748.0
2019-05-22 12:00:00,158.91,158.94,158.85,158.87,14252.0,152.4179,152.4467,152.3604,152.3795,14252.0
2019-05-22 12:05:00,158.86,158.87,158.81,158.87,1912.0,152.37,152.3795,152.322,152.3795,1912.0
2019-05-22 12:10:00,158.81,158.81,158.75,158.78,3126.0,152.322,152.322,152.2644,152.2932,3126.0
2019-05-22 12:15:00,158.85,158.89,158.84,158.84,2042.0,152.3604,152.3987,152.3508,152.3508,2042.0
2019-05-22 12:20:00,158.88,158.92,158.88,158.89,1413.0,152.3891,152.4275,152.3891,152.3987,1413.0
2019-05-22 12:25:00,158.84,158.88,158.84,158.87,728.0,152.3508,152.3891,152.3508,152.3795,728.0
2019-05-22 12:30:00,158.82,158.82,158.68,158.72,5291.0,152.3316,152.3316,152.1973,152.2357,5291.0
2019-05-22 12:35:00,158.74,158.79,158.74,158.75,2124.0,152.2549,152.3028,152.2549,152.2644,2124.0
2019-05-22 12:40:00,158.7,158.75,158.67,158.67,1090.0,152.2165,152.2644,152.1877,152.1877,1090.0
2019-05-22 12:45:00,158.65,158.65,158.58,158.61,842.0,152.1685,152.1685,152.1014,152.1302,842.0
2019-05-22 12:50:00,158.58,158.7,158.58,158.67,895.0,152.1014,152.2165,152.1014,152.1877,895.0
2019-05-22 12:55:00,158.7,158.7,158.68,158.7,3033.0,152.2165,152.2165,152.1973,152.2165,3033.0
2019-05-22 13:00:00,158.67,158.7,158.66,158.67,485.0,152.1877,152.2165,152.1781,152.1877,485.0
2019-05-22 13:05:00,158.6,158.6,158.55,158.55,8655.0,152.1206,152.1206,152.0726,152.0726,8655.0
2019-05-22 13:10:00,158.5,158.51,158.48,158.51,679.0,152.0247,152.0343,152.0055,152.0343,679.0
2019-05-22 13:15:00,158.55,158.61,158.54,158.6,2315.0,152.0726,152.1302,152.063,152.1206,2315.0
2019-05-22 13:20:00,158.59,158.61,158.52,158.59,3729.0,152.111,152.1302,152.0438,152.111,3729.0
2019-05-22 13:25:00,158.59,158.66,158.58,158.62,2013.0,152.111,152.1781,152.1014,152.1398,2013.0
2019-05-22 13:30:00,158.62,158.62,158.54,158.58,1918.0,152.1398,152.1398,152.063,152.1014,1918.0
2019-05-22 13:35:00,158.58,158.59,158.56,158.59,2216.0,152.1014,152.111,152.0822,152.111,2216.0
2019-05-22 13:40:00,158.64,158.81,158.62,158.81,2322.0,152.1589,152.322,152.1398,152.322,2322.0
2019-05-22 13:45:00,158.83,158.85,158.75,158.83,7649.0,152.3412,152.3604,152.2644,152.3412,7649.0
2019-05-22 13:50:00,158.85,158.97,158.84,158.96,2744.0,152.3604,152.4755,152.3508,152.4659,2744.0
2019-05-22 13:55:00,158.97,158.99,158.93,158.96,8823.0,152.4755,152.4946,152.4371,152.4659,8823.0
2019-05-22 14:00:00,158.97,158.97,158.8,158.81,22879.0,152.4755,152.4755,152.3124,152.322,22879.0
2019-05-22 14:05:00,158.75,158.92,158.75,158.87,2390.0,152.2644,152.4275,152.2644,152.3795,2390.0
2019-05-22 14:10:00,158.87,158.9,158.83,158.89,5235.0,152.3795,152.4083,152.3412,152.3987,5235.0
2019-05-22 14:15:00,158.84,158.86,158.73,158.78,2696.0,152.3508,152.37,152.2453,152.2932,2696.0
2019-05-22 14:20:00,158.85,158.9,158.81,158.9,2556.0,152.3604,152.4083,152.322,152.4083,2556.0
2019-05-22 14:25:00,158.9,158.9,158.82,158.85,6086.0,152.4083,152.4083,152.3316,152.3604,6086.0
2019-05-22 14:30:00,158.88,159.09,158.88,159.09,4219.0,152.3891,152.5906,152.3891,152.5906,4219.0
2019-05-22 14:35:00,159.08,159.13,159.07,159.11,4144.0,152.581,152.6289,152.5714,152.6097,4144.0
2019-05-22 14:40:00,159.08,159.15,159.07,159.14,3033.0,152.581,152.6481,152.5714,152.6385,3033.0
2019-05-22 14:45:00,159.12,159.21,159.11,159.11,13389.0,152.6193,152.7057,152.6097,152.6097,13389.0
2019-05-22 14:50:00,159.08,159.1,158.98,158.99,4782.0,152.581,152.6001,152.4851,152.4946,4782.0
2019-05-22 14:55:00,158.99,159.04,158.98,159.01,6304.0,152.4946,152.5426,152.4851,152.5138,6304.0
2019-05-22 15:00:00,159.0,159.05,159.0,159.0,4471.0,152.5042,152.5522,152.5042,152.5042,4471.0
2019-05-22 15:05:00,158.98,159.01,158.88,158.92,3933.0,152.4851,152.5138,152.3891,152.4275,3933.0
2019-05-22 15:10:00,158.96,158.98,158.91,158.91,3623.0,152.4659,152.4851,152.4179,152.4179,3623.0
2019-05-22 15:15:00,158.91,158.95,158.87,158.94,3536.0,152.4179,152.4563,152.3795,152.4467,3536.0
2019-05-22 15:20:00,158.96,158.99,158.9,158.91,2430.0,152.4659,152.4946,152.4083,152.4179,2430.0
2019-05-22 15:25:00,159.01,159.03,158.98,158.98,2174.0,152.5138,152.533,152.4851,152.4851,2174.0
2019-05-22 15:30:00,158.92,158.92,158.86,158.87,5931.0,152.4275,152.4275,152.37,152.3795,5931.0
2019-05-22 15:35:00,158.92,158.92,158.85,158.91,4835.0,152.4275,152.4275,152.3604,152.4179,4835.0
2019-05-22 15:40:00,158.85,158.92,158.85,158.92,1878.0,152.3604,152.4275,152.3604,152.4275,1878.0
2019-05-22 15:45:00,158.93,158.96,158.87,158.89,2435.0,152.4371,152.4659,152.3795,152.3987,2435.0
2019-05-22 15:50:00,158.91,158.92,158.86,158.87,7088.0,152.4179,152.4275,152.37,152.3795,7088.0
2019-05-22 15:55:00,158.85,158.87,158.7,158.7,5797.0,152.3604,152.3795,152.2165,152.2165,5797.0
2019-05-23 09:30:00,157.09,157.19,156.87,156.98,20500.0,150.6723,150.7682,150.4613,150.5668,20500.0
2019-05-23 09:35:00,156.88,156.89,156.75,156.75,2024.0,150.4708,150.4804,150.3462,150.3462,2024.0
2019-05-23 09:40:00,156.66,156.66,156.46,156.5,1076.0,150.2598,150.2598,150.068,150.1064,1076.0
2019-05-23 09:45:00,156.43,156.65,156.39,156.57,3022.0,150.0392,150.2502,150.0009,150.1735,3022.0
2019-05-23 09:50:00,156.49,156.57,156.27,156.57,11224.0,150.0968,150.1735,149.8858,150.1735,11224.0
2019-05-23 09:55:00,156.47,156.6,156.39,156.57,2564.0,150.0776,150.2023,150.0009,150.1735,2564.0
2019-05-23 10:00:00,156.51,156.84,156.51,156.79,1199.0,150.116,150.4325,150.116,150.3845,1199.0
2019-05-23 10:05:00,156.67,156.67,156.37,156.39,2408.0,150.2694,150.2694,149.9817,150.0009,2408.0
2019-05-23 10:10:00,156.39,156.48,156.33,156.44,2660.0,150.0009,150.0872,149.9433,150.0488,2660.0
2019-05-23 10:15:00,156.47,156.48,156.35,156.36,3862.0,150.0776,150.0872,149.9625,149.9721,3862.0
2019-05-23 10:20:00,156.34,156.42,156.19,156.42,4129.0,149.9529,150.0296,149.809,150.0296,4129.0
2019-05-23 10:25:00,156.36,156.65,156.31,156.65,3052.0,149.9721,150.2502,149.9241,150.2502,3052.0
2019-05-23 10:30:00,156.62,156.81,156.6,156.79,3729.0,150.2215,150.4037,150.2023,150.3845,3729.0
2019-05-23 10:35:00,156.77,156.77,156.65,156.77,8382.0,150.3653,150.3653,150.2502,150.3653,8382.0
2019-05-23 10:40:00,156.75,156.89,156.74,156.79,1929.0,150.3462,150.4804,150.3366,150.3845,1929.0
2019-05-23 10:45:00,156.75,156.86,156.69,156.81,5805.0,150.3462,150.4517,150.2886,150.4037,5805.0
2019-05-23 10:50:00,156.82,157.0,156.73,157.0,4805.0,150.4133,150.5859,150.327,150.5859,4805.0
2019-05-23 10:55:00,156.85,156.89,156.83,156.88,5532.0,150.4421,150.4804,150.4229,150.4708,5532.0
2019-05-23 11:00:00,156.75,156.77,156.54,156.54,4935.0,150.3462,150.3653,150.1447,150.1447,4935.0
2019-05-23 11:05:00,156.58,156.66,156.5,156.61,2661.0,150.1831,150.2598,150.1064,150.2119,2661.0
2019-05-23 11:10:00,156.58,156.61,156.4,156.44,6693.0,150.1831,150.2119,150.0105,150.0488,6693.0
2019-05-23 11:15:00,156.38,156.59,156.38,156.59,2648.0,149.9913,150.1927,149.9913,150.1927,2648.0
2019-05-23 11:20:00,156.62,156.62,156.45,156.53,2433.0,150.2215,150.2215,150.0584,150.1351,2433.0
2019-05-23 11:25:00,156.57,156.8,156.57,156.68,10661.0,150.1735,150.3941,150.1735,150.279,10661.0
2019-05-23 11:30:00,156.61,156.7,156.53,156.54,6625.0,150.2119,150.2982,150.1351,150.1447,6625.0
2019-05-23 11:35:00,156.49,156.49,156.42,156.49,628.0,150.0968,150.0968,150.0296,150.0968,628.0
2019-05-23 11:40:00,156.46,156.48,156.32,156.37,4183.0,150.068,150.0872,149.9337,149.9817,4183.0
2019-05-23 11:45:00,156.39,156.41,156.33,156.39,7779.0,150.0009,150.02,149.9433,150.0009,7779.0
2019-05-23 11:50:00,156.38,156.47,156.17,156.17,11894.0,149.9913,150.0776,149.7899,149.7899,11894.0
2019-05-23 11:55:00,156.21,156.23,156.03,156.04,6777.0,149.8282,149.8474,149.6556,149.6652,6777.0
2019-05-23 12:00:00,156.04,156.13,156.02,156.11,5139.0,149.6652,149.7515,149.646,149.7323,5139.0
2019-05-23 12:05:00,156.11,156.3,156.04,156.14,5772.0,149.7323,149.9145,149.6652,149.7611,5772.0
2019-05-23 12:10:00,156.0,156.12,155.98,156.09,5109.0,149.6268,149.7419,149.6076,149.7131,5109.0
2019-05-23 12:15:00,156.0,156.0,155.83,155.93,2919.0,149.6268,149.6268,149.4637,149.5597,2919.0
2019-05-23 12:20:00,155.84,155.85,155.82,155.82,2644.0,149.4733,149.4829,149.4542,149.4542,2644.0
2019-05-23 12:25:00,155.9,155.99,155.89,155.99,3432.0,149.5309,149.6172,149.5213,149.6172,3432.0
2019-05-23 12:30:00,156.06,156.06,155.95,155.98,2805.0,149.6843,149.6843,149.5788,149.6076,2805.0
2019-05-23 12:35:00,156.01,156.01,155.89,155.99,3740.0,149.6364,149.6364,149.5213,149.6172,3740.0
2019-05-23 12:40:00,155.97,156.03,155.97,155.97,2122.0,149.598,149.6556,149.598,149.598,2122.0
2019-05-23 12:45:00,156.06,156.1,155.99,155.99,1629.0,149.6843,149.7227,149.6172,149.6172,1629.0
2019-05-23 12:50:00,156.02,156.02,155.72,155.75,8742.0,149.646,149.646,149.3582,149.387,8742.0
2019-05-23 12:55:00,155.79,155.83,155.71,155.74,4639.0,149.4254,149.4637,149.3486,149.3774,4639.0
2019-05-23 13:00:00,155.7,155.8,155.63,155.79,2444.0,149.3391,149.435,149.2719,149.4254,2444.0
2019-05-23 13:05:00,155.88,155.94,155.88,155.89,1675.0,149.5117,149.5692,149.5117,149.5213,1675.0
2019-05-23 13:10:00,155.95,155.95,155.82,155.86,2975.0,149.5788,149.5788,149.4542,149.4925,2975.0
2019-05-23 13:15:00,155.78,155.87,155.75,155.87,4583.0,149.4158,149.5021,149.387,149.5021,4583.0
2019-05-23 13:20:00,155.81,155.97,155.81,155.96,1789.0,149.4446,149.598,149.4446,149.5884,1789.0
2019-05-23 13:25:00,155.96,156.23,155.96,156.22,2881.0,149.5884,149.8474,149.5884,149.8378,2881.0
2019-05-23 13:30:00,156.12,156.12,156.08,156.1,1822.0,149.7419,149.7419,149.7035,149.7227,1822.0
2019-05-23 13:35:00,156.14,156.21,156.04,156.2,1712.0,149.7611,149.8282,149.6652,149.8186,1712.0
2019-05-23 13:40:00,156.15,156.19,156.1,156.16,1670.0,149.7707,149.809,149.7227,149.7803,1670.0
2019-05-23 13:45:00,156.17,156.17,156.0,156.0,8579.0,149.7899,149.7899,149.6268,149.6268,8579.0
2019-05-23 13:50:00,155.94,155.98,155.92,155.93,715.0,149.5692,149.6076,149.5501,149.5597,715.0
2019-05-23 13:55:00,155.92,156.04,155.9,156.03,20483.0,149.5501,149.6652,149.5309,149.6556,20483.0
2019-05-23 14:00:00,156.05,156.08,155.95,155.95,4198.0,149.6748,149.7035,149.5788,149.5788,4198.0
2019-05-23 14:05:00,155.97,156.03,155.82,155.82,11518.0,149.598,149.6556,149.4542,149.4542,11518.0
2019-05-23 14:10:00,155.84,155.87,155.76,155.87,6759.0,149.4733,149.5021,149.3966,149.5021,6759.0
2019-05-23 14:15:00,155.87,155.98,155.86,155.93,2969.0,149.5021,149.6076,149.4925,149.5597,2969.0
2019-05-23 14:20:00,155.98,156.09,155.96,156.05,4357.0,149.6076,149.7131,149.5884,149.6748,4357.0
2019-05-23 14:25:00,156.02,156.03,155.84,155.85,2078.0,149.646,149.6556,149.4733,149.4829,2078.0
2019-05-23 14:30:00,155.88,156.0,155.85,156.0,13053.0,149.5117,149.6268,149.4829,149.6268,13053.0
2019-05-23 14:35:00,155.99,155.99,155.8,155.84,14897.0,149.6172,149.6172,149.435,149.4733,14897.0
2019-05-23 14:40:00,155.86,155.86,155.69,155.74,6079.0,149.4925,149.4925,149.3295,149.3774,6079.0
2019-05-23 14:45:00,155.71,155.81,155.69,155.73,5332.0,149.3486,149.4446,149.3295,149.3678,5332.0
2019-05-23 14:50:00,155.74,155.82,155.68,155.68,3223.0,149.3774,149.4542,149.3199,149.3199,3223.0
2019-05-23 14:55:00,155.75,155.78,155.73,155.77,1463.0,149.387,149.4158,149.3678,149.4062,1463.0
2019-05-23 15:00:00,155.81,155.81,155.66,155.75,3423.0,149.4446,149.4446,149.3007,149.387,3423.0
2019-05-23 15:05:00,155.73,155.77,155.68,155.68,4301.0,149.3678,149.4062,149.3199,149.3199,4301.0
2019-05-23 15:10:00,155.74,155.86,155.72,155.86,7112.0,149.3774,149.4925,149.3582,149.4925,7112.0
2019-05-23 15:15:00,155.88,156.12,155.78,156.06,26029.0,149.5117,149.7419,149.4158,149.6843,26029.0
2019-05-23 15:20:00,156.12,156.44,156.12,156.28,6963.0,149.7419,150.0488,149.7419,149.8954,6963.0
2019-05-23 15:25:00,156.29,156.66,156.24,156.56,10368.0,149.9049,150.2598,149.857,150.1639,10368.0
2019-05-23 15:30:00,156.48,156.63,156.41,156.56,6791.0,150.0872,150.2311,150.02,150.1639,6791.0
2019-05-23 15:35:00,156.58,156.61,156.39,156.39,6596.0,150.1831,150.2119,150.0009,150.0009,6596.0
2019-05-23 15:40:00,156.37,156.38,156.1,156.16,6317.0,149.9817,149.9913,149.7227,149.7803,6317.0
2019-05-23 15:45:00,156.18,156.35,156.01,156.17,15880.0,149.7994,149.9625,149.6364,149.7899,15880.0
2019-05-23 15:50:00,156.13,156.44,156.1,156.42,16586.0,149.7515,150.0488,149.7227,150.0296,16586.0
2019-05-23 15:55:00,156.5,156.57,156.4,156.57,22092.0,150.1064,150.1735,150.0105,150.1735,22092.0
2019-05-24 09:30:00,157.45,157.77,157.45,157.77,12511.0,151.0176,151.3245,151.0176,151.3245,12511.0
2019-05-24 09:35:00,157.81,157.88,157.68,157.68,5210.0,151.3629,151.43,151.2382,151.2382,5210.0
2019-05-24 09:40:00,157.72,157.9,157.71,157.86,6462.0,151.2765,151.4492,151.2669,151.4108,6462.0
2019-05-24 09:45:00,157.86,157.87,157.46,157.48,5834.0,151.4108,151.4204,151.0272,151.0463,5834.0
2019-05-24 09:50:00,157.47,157.67,157.47,157.51,2462.0,151.0367,151.2286,151.0367,151.0751,2462.0
2019-05-24 09:55:00,157.5,157.59,157.43,157.59,4877.0,151.0655,151.1518,150.9984,151.1518,4877.0
2019-05-24 10:00:00,157.58,157.68,157.58,157.67,2347.0,151.1422,151.2382,151.1422,151.2286,2347.0
2019-05-24 10:05:00,157.57,157.58,157.49,157.52,1391.0,151.1327,151.1422,151.0559,151.0847,1391.0
2019-05-24 10:10:00,157.42,157.54,157.42,157.42,2077.0,150.9888,151.1039,150.9888,150.9888,2077.0
2019-05-24 10:15:00,157.49,157.58,157.47,157.58,3892.0,151.0559,151.1422,151.0367,151.1422,3892.0
2019-05-24 10:20:00,157.51,157.56,157.49,157.5,442.0,151.0751,151.1231,151.0559,151.0655,442.0
2019-05-24 10:25:00,157.47,157.48,157.15,157.16,2405.0,151.0367,151.0463,150.7298,150.7394,2405.0
2019-05-24 10:30:00,157.19,157.23,157.09,157.2,2050.0,150.7682,150.8065,150.6723,150.7778,2050.0
2019-05-24 10:35:00,157.17,157.25,157.03,157.21,4551.0,150.749,150.8257,150.6147,150.7874,4551.0
2019-05-24 10:40:00,157.22,157.22,157.04,157.06,2557.0,150.797,150.797,150.6243,150.6435,2557.0
2019-05-24 10:45:00,157.11,157.11,156.94,156.94,1066.0,150.6914,150.6914,150.5284,150.5284,1066.0
2019-05-24 10:50:00,156.85,156.88,156.62,156.67,6486.0,150.4421,150.4708,150.2215,150.2694,6486.0
2019-05-24 10:55:00,156.71,156.73,156.65,156.72,2806.0,150.3078,150.327,150.2502,150.3174,2806.0
2019-05-24 11:00:00,156.71,156.75,156.71,156.75,200.0,150.3078,150.3462,150.3078,150.3462,200.0
2019-05-24 11:05:00,156.76,156.79,156.59,156.6,3321.0,150.3557,150.3845,150.1927,150.2023,3321.0
2019-05-24 11:10:00,156.71,156.71,156.53,156.63,3362.0,150.3078,150.3078,150.1351,150.2311,3362.0
2019-05-24 11:15:00,156.61,156.63,156.52,156.6,1561.0,150.2119,150.2311,150.1256,150.2023,1561.0
2019-05-24 11:20:00,156.56,156.73,156.55,156.7,990.0,150.1639,150.327,150.1543,150.2982,990.0
2019-05-24 11:25:00,156.65,156.68,156.54,156.65,2954.0,150.2502,150.279,150.1447,150.2502,2954.0
2019-05-24 11:30:00,156.67,156.69,156.67,156.69,200.0,150.2694,150.2886,150.2694,150.2886,200.0
2019-05-24 11:35:00,156.81,156.91,156.81,156.87,2921.0,150.4037,150.4996,150.4037,150.4613,2921.0
2019-05-24 11:40:00,156.83,156.9,156.82,156.9,649.0,150.4229,150.49,150.4133,150.49,649.0
2019-05-24 11:45:00,156.92,156.92,156.89,156.92,1168.0,150.5092,150.5092,150.4804,150.5092,1168.0
2019-05-24 11:50:00,156.94,156.95,156.9,156.94,4737.0,150.5284,150.538,150.49,150.5284,4737.0
2019-05-24 11:55:00,157.0,157.0,156.85,156.87,1179.0,150.5859,150.5859,150.4421,150.4613,1179.0
2019-05-24 12:00:00,156.83,156.93,156.82,156.93,8401.0,150.4229,150.5188,150.4133,150.5188,8401.0
2019-05-24 12:05:00,156.91,156.94,156.9,156.94,747.0,150.4996,150.5284,150.49,150.5284,747.0
2019-05-24 12:10:00,156.93,156.93,156.83,156.83,1789.0,150.5188,150.5188,150.4229,150.4229,1789.0
2019-05-24 12:15:00,156.87,156.87,156.69,156.7,2817.0,150.4613,150.4613,150.2886,150.2982,2817.0
2019-05-24 12:20:00,156.89,156.93,156.86,156.86,1004.0,150.4804,150.5188,150.4517,150.4517,1004.0
2019-05-24 12:25:00,156.97,157.02,156.95,157.02,2490.0,150.5572,150.6051,150.538,150.6051,2490.0
2019-05-24 12:30:00,157.08,157.18,157.07,157.13,3016.0,150.6627,150.7586,150.6531,150.7106,3016.0
2019-05-24 12:35:00,157.11,157.2,157.11,157.2,6227.0,150.6914,150.7778,150.6914,150.7778,6227.0
2019-05-24 12:40:00,157.21,157.24,157.12,157.17,825.0,150.7874,150.8161,150.701,150.749,825.0
2019-05-24 12:45:00,157.19,157.19,157.17,157.17,1277.0,150.7682,150.7682,150.749,150.749,1277.0
2019-05-24 12:50:00,157.11,157.11,157.06,157.1,2051.0,150.6914,150.6914,150.6435,150.6819,2051.0
2019-05-24 12:55:00,157.12,157.17,157.09,157.15,3415.0,150.701,150.749,150.6723,150.7298,3415.0
2019-05-24 13:00:00,157.22,157.24,157.07,157.08,1520.0,150.797,150.8161,150.6531,150.6627,1520.0
2019-05-24 13:05:00,157.13,157.13,157.09,157.1,10203.0,150.7106,150.7106,150.6723,150.6819,10203.0
2019-05-24 13:10:00,157.08,157.08,156.99,157.02,6717.0,150.6627,150.6627,150.5764,150.6051,6717.0
2019-05-24 13:15:00,157.06,157.06,157.01,157.01,5350.0,150.6435,150.6435,150.5955,150.5955,5350.0
2019-05-24 13:20:00,157.06,157.06,156.97,156.99,7501.0,150.6435,150.6435,150.5572,150.5764,7501.0
2019-05-24 13:25:00,156.94,156.97,156.92,156.93,885.0,150.5284,150.5572,150.5092,150.5188,885.0
2019-05-24 13:30:00,156.93,156.96,156.9,156.92,1052.0,150.5188,150.5476,150.49,150.5092,1052.0
2019-05-24 13:35:00,156.91,156.99,156.91,156.97,4998.0,150.4996,150.5764,150.4996,150.5572,4998.0
2019-05-24 13:40:00,156.98,157.04,156.96,157.04,1422.0,150.5668,150.6243,150.5476,150.6243,1422.0
2019-05-24 13:45:00,157.03,157.08,157.03,157.07,2546.0,150.6147,150.6627,150.6147,150.6531,2546.0
2019-05-24 13:50:00,157.08,157.18,157.06,157.07,3587.0,150.6627,150.7586,150.6435,150.6531,3587.0
2019-05-24 13:55:00,157.09,157.11,156.94,156.97,3109.0,150.6723,150.6914,150.5284,150.5572,3109.0
2019-05-24 14:00:00,157.0,157.0,156.87,156.87,3129.0,150.5859,150.5859,150.4613,150.4613,3129.0
2019-05-24 14:05:00,156.85,156.85,156.75,156.83,7970.0,150.4421,150.4421,150.3462,150.4229,7970.0
2019-05-24 14:10:00,156.85,156.85,156.78,156.79,7051.0,150.4421,150.4421,150.3749,150.3845,7051.0
2019-05-24 14:15:00,156.69,156.83,156.69,156.82,1985.0,150.2886,150.4229,150.2886,150.4133,1985.0
2019-05-24 14:20:00,156.84,156.85,156.83,156.85,801.0,150.4325,150.4421,150.4229,150.4421,801.0
2019-05-24 14:25:00,156.89,156.89,156.8,156.81,4912.0,150.4804,150.4804,150.3941,150.4037,4912.0
2019-05-24 14:30:00,156.83,156.88,156.77,156.81,18396.0,150.4229,150.4708,150.3653,150.4037,18396.0
2019-05-24 14:35:00,156.8,156.88,156.8,156.85,309.0,150.3941,150.4708,150.3941,150.4421,309.0
2019-05-24 14:40:00,156.91,156.92,156.87,156.87,10444.0,150.4996,150.5092,150.4613,150.4613,10444.0
2019-05-24 14:45:00,156.89,156.95,156.81,156.82,4992.0,150.4804,150.538,150.4037,150.4133,4992.0
2019-05-24 14:50:00,156.83,156.83,156.75,156.81,1643.0,150.4229,150.4229,150.3462,150.4037,1643.0
2019-05-24 14:55:00,156.81,156.86,156.81,156.86,1490.0,150.4037,150.4517,150.4037,150.4517,1490.0
2019-05-24 15:00:00,156.84,156.91,156.83,156.91,455.0,150.4325,150.4996,150.4229,150.4996,455.0
2019-05-24 15:05:00,156.89,156.96,156.86,156.94,4686.0,150.4804,150.5476,150.4517,150.5284,4686.0
2019-05-24 15:10:00,156.93,156.94,156.86,156.87,1485.0,150.5188,150.5284,150.4517,150.4613,1485.0
2019-05-24 15:15:00,156.88,156.88,156.75,156.75,4060.0,150.4708,150.4708,150.3462,150.3462,4060.0
2019-05-24 15:20:00,156.75,156.84,156.75,156.84,2623.0,150.3462,150.4325,150.3462,150.4325,2623.0
2019-05-24 15:25:00,156.84,156.87,156.8,156.87,2812.0,150.4325,150.4613,150.3941,150.4613,2812.0
2019-05-24 15:30:00,156.81,156.82,156.78,156.8,2348.0,150.4037,150.4133,150.3749,150.3941,2348.0
2019-05-24 15:35:00,156.84,156.87,156.77,156.78,4532.0,150.4325,150.4613,150.3653,150.3749,4532.0
2019-05-24 15:40:00,156.79,156.8,156.7,156.73,6772.0,150.3845,150.3941,150.2982,150.327,6772.0
2019-05-24 15:45:00,156.68,156.76,156.66,156.72,2861.0,150.279,150.3557,150.2598,150.3174,2861.0
2019-05-24 15:50:00,156.77,156.8,156.62,156.68,10856.0,150.3653,150.3941,150.2215,150.279,10856.0
2019-05-24 15:55:00,156.66,156.78,156.52,156.52,8231.0,150.2598,150.3749,150.1256,150.1256,8231.0
2019-05-28 09:30:00,156.96,157.52,156.96,157.52,14872.0,150.5476,151.0847,150.5476,151.0847,14872.0
2019-05-28 09:35:00,157.6,157.69,157.59,157.68,1393.0,151.1614,151.2478,151.1518,151.2382,1393.0
2019-05-28 09:40:00,157.79,157.91,157.78,157.82,986.0,151.3437,151.4588,151.3341,151.3724,986.0
2019-05-28 09:45:00,157.79,157.89,157.78,157.88,4500.0,151.3437,151.4396,151.3341,151.43,4500.0
2019-05-28 09:50:00,157.86,157.92,157.83,157.89,3817.0,151.4108,151.4684,151.382,151.4396,3817.0
2019-05-28 09:55:00,157.89,157.91,157.77,157.87,1823.0,151.4396,151.4588,151.3245,151.4204,1823.0
2019-05-28 10:00:00,157.84,157.91,157.72,157.81,6589.0,151.3916,151.4588,151.2765,151.3629,6589.0
2019-05-28 10:05:00,157.77,157.9,157.69,157.69,4316.0,151.3245,151.4492,151.2478,151.2478,4316.0
2019-05-28 10:10:00,157.66,157.68,157.6,157.6,400.0,151.219,151.2382,151.1614,151.1614,400.0
2019-05-28 10:15:00,157.54,157.57,157.35,157.4,6424.0,151.1039,151.1327,150.9216,150.9696,6424.0
2019-05-28 10:20:00,157.42,157.46,157.4,157.4,1953.0,150.9888,151.0272,150.9696,150.9696,1953.0
2019-05-28 10:25:00,157.46,157.52,157.39,157.42,3836.0,151.0272,151.0847,150.96,150.9888,3836.0
2019-05-28 10:30:00,157.45,157.46,157.17,157.27,6617.0,151.0176,151.0272,150.749,150.8449,6617.0
2019-05-28 10:35:00,157.2,157.26,157.13,157.13,2503.0,150.7778,150.8353,150.7106,150.7106,2503.0
2019-05-28 10:40:00,157.22,157.36,157.19,157.28,1756.0,150.797,150.9312,150.7682,150.8545,1756.0
2019-05-28 10:45:00,157.21,157.29,157.15,157.2,6715.0,150.7874,150.8641,150.7298,150.7778,6715.0
2019-05-28 10:50:00,157.24,157.24,157.05,157.16,3064.0,150.8161,150.8161,150.6339,150.7394,3064.0
2019-05-28 10:55:00,157.11,157.31,157.1,157.3,3733.0,150.6914,150.8833,150.6819,150.8737,3733.0
2019-05-28 11:00:00,157.21,157.45,157.19,157.42,3479.0,150.7874,151.0176,150.7682,150.9888,3479.0
2019-05-28 11:05:00,157.38,157.43,157.38,157.43,3218.0,150.9504,150.9984,150.9504,150.9984,3218.0
2019-05-28 11:10:00,157.35,157.52,157.35,157.5,1084.0,150.9216,151.0847,150.9216,151.0655,1084.0
2019-05-28 11:15:00,157.5,157.5,157.41,157.46,1303.0,151.0655,151.0655,150.9792,151.0272,1303.0
2019-05-28 11:20:00,157.37,157.38,157.29,157.3,667.0,150.9408,150.9504,150.8641,150.8737,667.0
2019-05-28 11:25:00,157.26,157.26,157.14,157.14,1750.0,150.8353,150.8353,150.7202,150.7202,1750.0
2019-05-28 11:30:00,157.11,157.15,157.02,157.13,3326.0,150.6914,150.7298,150.6051,150.7106,3326.0
2019-05-28 11:35:00,157.14,157.23,157.14,157.23,3264.0,150.7202,150.8065,150.7202,150.8065,3264.0
2019-05-28 11:40:00,157.27,157.39,157.26,157.34,5794.0,150.8449,150.96,150.8353,150.9121,5794.0
2019-05-28 11:45:00,157.29,157.34,157.29,157.33,938.0,150.8641,150.9121,150.8641,150.9025,938.0
2019-05-28 11:50:00,157.32,157.32,157.09,157.21,2598.0,150.8929,150.8929,150.6723,150.7874,2598.0
2019-05-28 11:55:00,157.25,157.42,157.25,157.41,11980.0,150.8257,150.9888,150.8257,150.9792,11980.0
2019-05-28 12:00:00,157.41,157.53,157.36,157.47,1827.0,150.9792,151.0943,150.9312,151.0367,1827.0
2019-05-28 12:05:00,157.52,157.58,157.5,157.51,15969.0,151.0847,151.1422,151.0655,151.0751,15969.0
2019-05-28 12:10:00,157.46,157.54,157.45,157.47,1057.0,151.0272,151.1039,151.0176,151.0367,1057.0
2019-05-28 12:15:00,157.48,157.53,157.44,157.47,2202.0,151.0463,151.0943,151.008,151.0367,2202.0
2019-05-28 12:20:00,157.51,157.59,157.51,157.59,2196.0,151.0751,151.1518,151.0751,151.1518,2196.0
2019-05-28 12:25:00,157.5,157.59,157.5,157.58,1140.0,151.0655,151.1518,151.0655,151.1422,1140.0
2019-05-28 12:30:00,157.58,157.61,157.54,157.56,2911.0,151.1422,151.171,151.1039,151.1231,2911.0
2019-05-28 12:35:00,157.51,157.56,157.49,157.52,4133.0,151.0751,151.1231,151.0559,151.0847,4133.0
2019-05-28 12:40:00,157.5,157.54,157.4,157.41,1062.0,151.0655,151.1039,150.9696,150.9792,1062.0
2019-05-28 12:45:00,157.44,157.49,157.44,157.49,2920.0,151.008,151.0559,151.008,151.0559,2920.0
2019-05-28 12:50:00,157.48,157.49,157.44,157.44,2954.0,151.0463,151.0559,151.008,151.008,2954.0
2019-05-28 12:55:00,157.45,157.5,157.34,157.34,2910.0,151.0176,151.0655,150.9121,150.9121,2910.0
2019-05-28 13:00:00,157.35,157.4,157.29,157.29,2145.0,150.9216,150.9696,150.8641,150.8641,2145.0
2019-05-28 13:05:00,157.33,157.36,157.27,157.28,1265.0,150.9025,150.9312,150.8449,150.8545,1265.0
2019-05-28 13:10:00,157.32,157.34,157.26,157.26,1263.0,150.8929,150.9121,150.8353,150.8353,1263.0
2019-05-28 13:15:00,157.27,157.32,157.23,157.23,1860.0,150.8449,150.8929,150.8065,150.8065,1860.0
2019-05-28 13:20:00,157.24,157.28,157.23,157.27,2332.0,150.8161,150.8545,150.8065,150.8449,2332.0
2019-05-28 13:25:00,157.25,157.25,157.17,157.17,2316.0,150.8257,150.8257,150.749,150.749,2316.0
2019-05-28 13:30:00,157.18,157.23,157.14,157.22,733.0,150.7586,150.8065,150.7202,150.797,733.0
2019-05-28 13:35:00,157.18,157.26,157.17,157.19,737.0,150.7586,150.8353,150.749,150.7682,737.0
2019-05-28 13:40:00,157.22,157.3,157.22,157.28,4500.0,150.797,150.8737,150.797,150.8545,4500.0
2019-05-28 13:45:00,157.27,157.34,157.27,157.28,1097.0,150.8449,150.9121,150.8449,150.8545,1097.0
2019-05-28 13:50:00,157.25,157.26,157.18,157.18,2916.0,150.8257,150.8353,150.7586,150.7586,2916.0
2019-05-28 13:55:00,157.21,157.22,157.16,157.17,2689.0,150.7874,150.797,150.7394,150.749,2689.0
2019-05-28 14:00:00,157.1,157.13,157.02,157.02,36366.0,150.6819,150.7106,150.6051,150.6051,36366.0
2019-05-28 14:05:00,157.02,157.05,157.0,157.03,21006.0,150.6051,150.6339,150.5859,150.6147,21006.0
2019-05-28 14:10:00,157.0,157.04,156.9,156.96,10147.0,150.5859,150.6243,150.49,150.5476,10147.0
2019-05-28 14:15:00,156.97,157.01,156.96,156.98,2711.0,150.5572,150.5955,150.5476,150.5668,2711.0
2019-05-28 14:20:00,156.96,156.96,156.87,156.9,5918.0,150.5476,150.5476,150.4613,150.49,5918.0
2019-05-28 14:25:00,156.91,156.91,156.82,156.83,9082.0,150.4996,150.4996,150.4133,150.4229,9082.0
2019-05-28 14:30:00,156.74,156.9,156.73,156.89,10389.0,150.3366,150.49,150.327,150.4804,10389.0
2019-05-28 14:35:00,156.87,156.89,156.83,156.85,8268.0,150.4613,150.4804,150.4229,150.4421,8268.0
2019-05-28 14:40:00,156.85,156.85,156.57,156.59,14835.0,150.4421,150.4421,150.1735,150.1927,14835.0
2019-05-28 14:45:00,156.58,156.65,156.57,156.62,9189.0,150.1831,150.2502,150.1735,150.2215,9189.0
2019-05-28 14:50:00,156.58,156.6,156.46,156.46,4573.0,150.1831,150.2023,150.068,150.068,4573.0
2019-05-28 14:55:00,156.48,156.56,156.44,156.56,2374.0,150.0872,150.1639,150.0488,150.1639,2374.0
2019-05-28 15:00:00,156.5,156.51,156.37,156.39,4179.0,150.1064,150.116,149.9817,150.0009,4179.0
2019-05-28 15:05:00,156.45,156.53,156.44,156.45,5691.0,150.0584,150.1351,150.0488,150.0584,5691.0
2019-05-28 15:10:00,156.42,156.42,156.3,156.4,2333.0,150.0296,150.0296,149.9145,150.0105,2333.0
2019-05-28 15:15:00,156.41,156.48,156.41,156.48,1415.0,150.02,150.0872,150.02,150.0872,1415.0
2019-05-28 15:20:00,156.44,156.49,156.39,156.49,1764.0,150.0488,150.0968,150.0009,150.0968,1764.0
2019-05-28 15:25:00,156.47,156.52,156.25,156.25,4955.0,150.0776,150.1256,149.8666,149.8666,4955.0
2019-05-28 15:30:00,156.27,156.39,156.19,156.2,5875.0,149.8858,150.0009,149.809,149.8186,5875.0
2019-05-28 15:35:00,156.19,156.26,156.11,156.11,2880.0,149.809,149.8762,149.7323,149.7323,2880.0
2019-05-28 15:40:00,156.09,156.1,155.91,155.94,7289.0,149.7131,149.7227,149.5405,149.5692,7289.0
2019-05-28 15:45:00,156.08,156.18,156.01,156.1,3428.0,149.7035,149.7994,149.6364,149.7227,3428.0
2019-05-28 15:50:00,156.09,156.28,156.09,156.24,8607.0,149.7131,149.8954,149.7131,149.857,8607.0
2019-05-28 15:55:00,156.18,156.25,155.93,155.93,13295.0,149.7994,149.8666,149.5597,149.5597,13295.0
2019-05-29 09:30:00,155.1,155.16,154.82,154.95,37763.0,148.7636,148.8211,148.495,148.6197,37763.0
2019-05-29 09:35:00,155.07,155.07,154.63,154.63,7195.0,148.7348,148.7348,148.3128,148.3128,7195.0
2019-05-29 09:40:00,154.59,154.79,154.57,154.78,4115.0,148.2744,148.4662,148.2552,148.4566,4115.0
2019-05-29 09:45:00,154.95,155.0,154.74,154.8,11315.0,148.6197,148.6677,148.4183,148.4758,11315.0
2019-05-29 09:50:00,154.77,154.77,154.64,154.67,4518.0,148.447,148.447,148.3224,148.3511,4518.0
2019-05-29 09:55:00,154.68,154.84,154.68,154.81,1042.0,148.3607,148.5142,148.3607,148.4854,1042.0
2019-05-29 10:00:00,154.84,154.87,154.7,154.82,1772.0,148.5142,148.543,148.3799,148.495,1772.0
2019-05-29 10:05:00,154.84,154.93,154.79,154.9,2829.0,148.5142,148.6005,148.4662,148.5717,2829.0
2019-05-29 10:10:00,154.96,154.97,154.81,154.96,2571.0,148.6293,148.6389,148.4854,148.6293,2571.0
2019-05-29 10:15:00,155.18,155.34,155.16,155.33,4482.0,148.8403,148.9938,148.8211,148.9842,4482.0
2019-05-29 10:20:00,155.29,155.29,155.14,155.15,2527.0,148.9458,148.9458,148.8019,148.8115,2527.0
2019-05-29 10:25:00,155.11,155.3,155.1,155.3,2384.0,148.7732,148.9554,148.7636,148.9554,2384.0
2019-05-29 10:30:00,155.35,155.4,155.28,155.36,2520.0,149.0034,149.0513,148.9362,149.0129,2520.0
2019-05-29 10:35:00,155.19,155.19,155.12,155.18,939.0,148.8499,148.8499,148.7827,148.8403,939.0
2019-05-29 10:40:00,155.06,155.13,155.02,155.05,3150.0,148.7252,148.7923,148.6868,148.7156,3150.0
2019-05-29 10:45:00,154.97,155.07,154.92,154.98,4333.0,148.6389,148.7348,148.5909,148.6485,4333.0
2019-05-29 10:50:00,155.0,155.0,154.83,154.92,5015.0,148.6677,148.6677,148.5046,148.5909,5015.0
2019-05-29 10:55:00,154.86,154.96,154.77,154.79,2272.0,148.5334,148.6293,148.447,148.4662,2272.0
2019-05-29 11:00:00,154.75,154.93,154.69,154.88,4035.0,148.4279,148.6005,148.3703,148.5526,4035.0
2019-05-29 11:05:00,154.81,155.03,154.73,154.99,2792.0,148.4854,148.6964,148.4087,148.6581,2792.0
2019-05-29 11:10:00,154.88,154.88,154.63,154.65,3237.0,148.5526,148.5526,148.3128,148.3319,3237.0
2019-05-29 11:15:00,154.65,154.75,154.62,154.74,2124.0,148.3319,148.4279,148.3032,148.4183,2124.0
2019-05-29 11:20:00,154.62,154.68,154.41,154.43,3984.0,148.3032,148.3607,148.1018,148.1209,3984.0
2019-05-29 11:25:00,154.43,154.53,154.37,154.4,2012.0,148.1209,148.2169,148.0634,148.0922,2012.0
2019-05-29 11:30:00,154.47,154.5,154.39,154.42,2388.0,148.1593,148.1881,148.0826,148.1113,2388.0
2019-05-29 11:35:00,154.5,154.5,154.24,154.26,2157.0,148.1881,148.1881,147.9387,147.9579,2157.0
2019-05-29 11:40:00,154.2,154.24,153.97,154.13,9014.0,147.9003,147.9387,147.6797,147.8332,9014.0
2019-05-29 11:45:00,154.13,154.2,154.13,154.18,4367.0,147.8332,147.9003,147.8332,147.8812,4367.0
2019-05-29 11:50:00,154.17,154.2,153.88,153.88,5276.0,147.8716,147.9003,147.5934,147.5934,5276.0
2019-05-29 11:55:00,153.87,154.03,153.87,154.03,3975.0,147.5838,147.7373,147.5838,147.7373,3975.0
2019-05-29 12:00:00,153.93,154.13,153.92,154.13,9254.0,147.6414,147.8332,147.6318,147.8332,9254.0
2019-05-29 12:05:00,154.11,154.32,154.11,154.29,8310.0,147.814,148.0154,147.814,147.9867,8310.0
2019-05-29 12:10:00,154.26,154.31,154.2,154.3,3839.0,147.9579,148.0058,147.9003,147.9962,3839.0
2019-05-29 12:15:00,154.36,154.41,154.25,154.38,5598.0,148.0538,148.1018,147.9483,148.073,5598.0
2019-05-29 12:20:00,154.37,154.37,154.22,154.27,721.0,148.0634,148.0634,147.9195,147.9675,721.0
2019-05-29 12:25:00,154.27,154.53,154.27,154.44,3251.0,147.9675,148.2169,147.9675,148.1305,3251.0
2019-05-29 12:30:00,154.46,154.52,154.4,154.47,5465.0,148.1497,148.2073,148.0922,148.1593,5465.0
2019-05-29 12:35:00,154.51,154.56,154.4,154.44,2946.0,148.1977,148.2456,148.0922,148.1305,2946.0
2019-05-29 12:40:00,154.47,154.52,154.46,154.52,1551.0,148.1593,148.2073,148.1497,148.2073,1551.0
2019-05-29 12:45:00,154.52,154.56,154.5,154.53,2869.0,148.2073,148.2456,148.1881,148.2169,2869.0
2019-05-29 12:50:00,154.51,154.55,154.39,154.43,4071.0,148.1977,148.236,148.0826,148.1209,4071.0
2019-05-29 12:55:00,154.38,154.38,154.25,154.28,2937.0,148.073,148.073,147.9483,147.9771,2937.0
2019-05-29 13:00:00,154.3,154.3,154.16,154.22,3670.0,147.9962,147.9962,147.862,147.9195,3670.0
2019-05-29 13:05:00,154.25,154.79,154.25,154.78,4015.0,147.9483,148.4662,147.9483,148.4566,4015.0
2019-05-29 13:10:00,154.93,154.94,154.79,154.8,1696.0,148.6005,148.6101,148.4662,148.4758,1696.0
2019-05-29 13:15:00,154.79,154.8,154.68,154.7,1217.0,148.4662,148.4758,148.3607,148.3799,1217.0
2019-05-29 13:20:00,154.59,154.75,154.59,154.75,703.0,148.2744,148.4279,148.2744,148.4279,703.0
2019-05-29 13:25:00,154.79,154.8,154.64,154.76,2473.0,148.4662,148.4758,148.3224,148.4375,2473.0
2019-05-29 13:30:00,154.75,154.86,154.72,154.84,1641.0,148.4279,148.5334,148.3991,148.5142,1641.0
2019-05-29 13:35:00,154.84,154.88,154.83,154.87,1348.0,148.5142,148.5526,148.5046,148.543,1348.0
2019-05-29 13:40:00,154.86,154.93,154.82,154.83,2335.0,148.5334,148.6005,148.495,148.5046,2335.0
2019-05-29 13:45:00,154.83,155.0,154.83,154.98,19578.0,148.5046,148.6677,148.5046,148.6485,19578.0
2019-05-29 13:50:00,155.03,155.03,154.86,154.87,2086.0,148.6964,148.6964,148.5334,148.543,2086.0
2019-05-29 13:55:00,154.87,154.91,154.83,154.83,13425.0,148.543,148.5813,148.5046,148.5046,13425.0
2019-05-29 14:00:00,154.83,154.95,154.83,154.93,3989.0,148.5046,148.6197,148.5046,148.6005,3989.0
2019-05-29 14:05:00,154.89,154.94,154.82,154.82,9017.0,148.5621,148.6101,148.495,148.495,9017.0
2019-05-29 14:10:00,154.76,154.76,154.64,154.69,4148.0,148.4375,148.4375,148.3224,148.3703,4148.0
2019-05-29 14:15:00,154.69,154.75,154.66,154.71,5090.0,148.3703,148.4279,148.3415,148.3895,5090.0
2019-05-29 14:20:00,154.74,154.76,154.67,154.75,7018.0,148.4183,148.4375,148.3511,148.4279,7018.0
2019-05-29 14:25:00,154.72,154.78,154.67,154.78,2253.0,148.3991,148.4566,148.3511,148.4566,2253.0
2019-05-29 14:30:00,154.76,154.76,154.5,154.54,18448.0,148.4375,148.4375,148.1881,148.2264,18448.0
2019-05-29 14:35:00,154.53,154.54,154.32,154.35,7220.0,148.2169,148.2264,148.0154,148.0442,7220.0
2019-05-29 14:40:00,154.29,154.29,154.16,154.16,19913.0,147.9867,147.9867,147.862,147.862,19913.0
2019-05-29 14:45:00,154.17,154.3,154.16,154.26,2527.0,147.8716,147.9962,147.862,147.9579,2527.0
2019-05-29 14:50:00,154.17,154.19,154.1,154.19,21664.0,147.8716,147.8907,147.8044,147.8907,21664.0
2019-05-29 14:55:00,154.13,154.36,154.12,154.33,8222.0,147.8332,148.0538,147.8236,148.025,8222.0
2019-05-29 15:00:00,154.28,154.28,154.03,154.08,5787.0,147.9771,147.9771,147.7373,147.7852,5787.0
2019-05-29 15:05:00,154.05,154.22,154.0,154.18,7894.0,147.7565,147.9195,147.7085,147.8812,7894.0
2019-05-29 15:10:00,154.16,154.33,154.15,154.29,1270.0,147.862,148.025,147.8524,147.9867,1270.0
2019-05-29 15:15:00,154.28,154.31,154.19,154.23,3408.0,147.9771,148.0058,147.8907,147.9291,3408.0
2019-05-29 15:20:00,154.24,154.43,154.21,154.39,4297.0,147.9387,148.1209,147.9099,148.0826,4297.0
2019-05-29 15:25:00,154.4,154.47,154.32,154.47,2680.0,148.0922,148.1593,148.0154,148.1593,2680.0
2019-05-29 15:30:00,154.41,154.67,154.39,154.66,1903.0,148.1018,148.3511,148.0826,148.3415,1903.0
2019-05-29 15:35:00,154.77,154.85,154.73,154.81,24659.0,148.447,148.5238,148.4087,148.4854,24659.0
2019-05-29 15:40:00,154.83,154.98,154.83,154.89,5655.0,148.5046,148.6485,148.5046,148.5621,5655.0
2019-05-29 15:45:00,154.89,154.89,154.7,154.73,10090.0,148.5621,148.5621,148.3799,148.4087,10090.0
2019-05-29 15:50:00,154.65,154.66,154.47,154.64,4158.0,148.3319,148.3415,148.1593,148.3224,4158.0
2019-05-29 15:55:00,154.68,154.88,154.68,154.72,20463.0,148.3607,148.5526,148.3607,148.3991,20463.0
2019-05-30 09:30:00,155.24,155.37,155.24,155.37,15138.0,148.8978,149.0225,148.8978,149.0225,15138.0
2019-05-30 09:35:00,155.5,155.5,155.4,155.5,890.0,149.1472,149.1472,149.0513,149.1472,890.0
2019-05-30 09:40:00,155.42,155.56,155.41,155.55,6663.0,149.0705,149.2048,149.0609,149.1952,6663.0
2019-05-30 09:45:00,155.56,155.67,155.5,155.67,2523.0,149.2048,149.3103,149.1472,149.3103,2523.0
2019-05-30 09:50:00,155.65,155.68,155.61,155.62,3150.0,149.2911,149.3199,149.2527,149.2623,3150.0
2019-05-30 09:55:00,155.65,155.68,155.56,155.59,7098.0,149.2911,149.3199,149.2048,149.2335,7098.0
2019-05-30 10:00:00,155.61,155.74,155.6,155.73,1769.0,149.2527,149.3774,149.2431,149.3678,1769.0
2019-05-30 10:05:00,155.72,155.72,155.47,155.55,4680.0,149.3582,149.3582,149.1184,149.1952,4680.0
2019-05-30 10:10:00,155.58,155.62,155.54,155.62,4213.0,149.224,149.2623,149.1856,149.2623,4213.0
2019-05-30 10:15:00,155.66,155.72,155.62,155.71,7380.0,149.3007,149.3582,149.2623,149.3486,7380.0
2019-05-30 10:20:00,155.68,155.71,155.63,155.66,2470.0,149.3199,149.3486,149.2719,149.3007,2470.0
2019-05-30 10:25:00,155.66,155.72,155.64,155.66,5273.0,149.3007,149.3582,149.2815,149.3007,5273.0
2019-05-30 10:30:00,155.73,155.84,155.71,155.84,10577.0,149.3678,149.4733,149.3486,149.4733,10577.0
2019-05-30 10:35:00,155.83,155.9,155.69,155.72,2651.0,149.4637,149.5309,149.3295,149.3582,2651.0
2019-05-30 10:40:00,155.66,155.74,155.65,155.7,2997.0,149.3007,149.3774,149.2911,149.3391,2997.0
2019-05-30 10:45:00,155.65,155.77,155.62,155.65,5747.0,149.2911,149.4062,149.2623,149.2911,5747.0
2019-05-30 10:50:00,155.64,155.66,155.32,155.37,4488.0,149.2815,149.3007,148.9746,149.0225,4488.0
2019-05-30 10:55:00,155.43,155.45,155.39,155.41,4869.0,149.0801,149.0993,149.0417,149.0609,4869.0
2019-05-30 11:00:00,155.4,155.45,155.14,155.29,7449.0,149.0513,149.0993,148.8019,148.9458,7449.0
2019-05-30 11:05:00,155.27,155.37,155.2,155.37,3526.0,148.9266,149.0225,148.8595,149.0225,3526.0
2019-05-30 11:10:00,155.35,155.5,155.34,155.5,7664.0,149.0034,149.1472,148.9938,149.1472,7664.0
2019-05-30 11:15:00,155.55,155.57,155.5,155.5,500.0,149.1952,149.2144,149.1472,149.1472,500.0
2019-05-30 11:20:00,155.5,155.53,155.29,155.32,2265.0,149.1472,149.176,148.9458,148.9746,2265.0
2019-05-30 11:25:00,155.33,155.43,155.32,155.38,6584.0,148.9842,149.0801,148.9746,149.0321,6584.0
2019-05-30 11:30:00,155.41,155.43,155.15,155.16,2993.0,149.0609,149.0801,148.8115,148.8211,2993.0
2019-05-30 11:35:00,155.22,155.32,155.22,155.28,6224.0,148.8787,148.9746,148.8787,148.9362,6224.0
2019-05-30 11:40:00,155.29,155.38,155.28,155.28,3270.0,148.9458,149.0321,148.9362,148.9362,3270.0
2019-05-30 11:45:00,155.2,155.26,155.19,155.22,12319.0,148.8595,148.917,148.8499,148.8787,12319.0
2019-05-30 11:50:00,155.24,155.26,155.08,155.09,92963.0,148.8978,148.917,148.7444,148.754,92963.0
2019-05-30 11:55:00,155.08,155.25,155.08,155.18,5428.0,148.7444,148.9074,148.7444,148.8403,5428.0
2019-05-30 12:00:00,155.28,155.28,155.15,155.22,1324.0,148.9362,148.9362,148.8115,148.8787,1324.0
2019-05-30 12:05:00,155.21,155.24,155.2,155.2,481.0,148.8691,148.8978,148.8595,148.8595,481.0
2019-05-30 12:10:00,155.13,155.18,155.11,155.16,9236.0,148.7923,148.8403,148.7732,148.8211,9236.0
2019-05-30 12:15:00,155.2,155.28,155.14,155.18,2274.0,148.8595,148.9362,148.8019,148.8403,2274.0
2019-05-30 12:20:00,155.24,155.33,155.22,155.33,5916.0,148.8978,148.9842,148.8787,148.9842,5916.0
2019-05-30 12:25:00,155.31,155.32,155.22,155.26,657.0,148.965,148.9746,148.8787,148.917,657.0
2019-05-30 12:30:00,155.24,155.24,155.15,155.22,2418.0,148.8978,148.8978,148.8115,148.8787,2418.0
2019-05-30 12:35:00,155.24,155.47,155.24,155.43,5648.0,148.8978,149.1184,148.8978,149.0801,5648.0
2019-05-30 12:40:00,155.45,155.57,155.45,155.54,7515.0,149.0993,149.2144,149.0993,149.1856,7515.0
2019-05-30 12:45:00,155.55,155.58,155.5,155.58,6302.0,149.1952,149.224,149.1472,149.224,6302.0
2019-05-30 12:50:00,155.6,155.66,155.53,155.55,1813.0,149.2431,149.3007,149.176,149.1952,1813.0
2019-05-30 12:55:00,155.54,155.54,155.47,155.48,1243.0,149.1856,149.1856,149.1184,149.128,1243.0
2019-05-30 13:00:00,155.55,155.55,155.47,155.49,1266.0,149.1952,149.1952,149.1184,149.1376,1266.0
2019-05-30 13:05:00,155.46,155.47,155.4,155.41,1161.0,149.1089,149.1184,149.0513,149.0609,1161.0
2019-05-30 13:10:00,155.46,155.48,155.44,155.48,3738.0,149.1089,149.128,149.0897,149.128,3738.0
2019-05-30 13:15:00,155.47,155.48,155.33,155.34,3746.0,149.1184,149.128,148.9842,148.9938,3746.0
2019-05-30 13:20:00,155.39,155.39,155.27,155.27,1256.0,149.0417,149.0417,148.9266,148.9266,1256.0
2019-05-30 13:25:00,155.3,155.31,155.21,155.22,1210.0,148.9554,148.965,148.8691,148.8787,1210.0
2019-05-30 13:30:00,155.27,155.28,155.14,155.16,2830.0,148.9266,148.9362,148.8019,148.8211,2830.0
2019-05-30 13:35:00,155.16,155.18,155.05,155.18,2645.0,148.8211,148.8403,148.7156,148.8403,2645.0
2019-05-30 13:40:00,155.08,155.16,155.07,155.08,4277.0,148.7444,148.8211,148.7348,148.7444,4277.0
2019-05-30 13:45:00,155.07,155.16,155.06,155.12,10769.0,148.7348,148.8211,148.7252,148.7827,10769.0
2019-05-30 13:50:00,155.11,155.17,155.11,155.13,642.0,148.7732,148.8307,148.7732,148.7923,642.0
2019-05-30 13:55:00,155.19,155.23,155.17,155.2,920.0,148.8499,148.8883,148.8307,148.8595,920.0
2019-05-30 14:00:00,155.26,155.33,155.26,155.28,1044.0,148.917,148.9842,148.917,148.9362,1044.0
2019-05-30 14:05:00,155.23,155.23,155.19,155.2,4266.0,148.8883,148.8883,148.8499,148.8595,4266.0
2019-05-30 14:10:00,155.24,155.25,155.14,155.15,1628.0,148.8978,148.9074,148.8019,148.8115,1628.0
2019-05-30 14:15:00,155.14,155.21,155.11,155.16,10279.0,148.8019,148.8691,148.7732,148.8211,10279.0
2019-05-30 14:20:00,155.17,155.18,155.01,155.02,10711.0,148.8307,148.8403,148.6772,148.6868,10711.0
2019-05-30 14:25:00,155.0,155.07,154.98,155.01,9352.0,148.6677,148.7348,148.6485,148.6772,9352.0
2019-05-30 14:30:00,154.92,154.97,154.91,154.97,610.0,148.5909,148.6389,148.5813,148.6389,610.0
2019-05-30 14:35:00,154.91,154.94,154.73,154.74,5750.0,148.5813,148.6101,148.4087,148.4183,5750.0
2019-05-30 14:40:00,154.72,154.85,154.72,154.82,2842.0,148.3991,148.5238,148.3991,148.495,2842.0
2019-05-30 14:45:00,154.78,155.01,154.77,155.01,5504.0,148.4566,148.6772,148.447,148.6772,5504.0
2019-05-30 14:50:00,155.01,155.11,154.91,155.1,7259.0,148.6772,148.7732,148.5813,148.7636,7259.0
2019-05-30 14:55:00,155.08,155.2,155.08,155.2,15933.0,148.7444,148.8595,148.7444,148.8595,15933.0
2019-05-30 15:00:00,155.15,155.18,155.01,155.02,9967.0,148.8115,148.8403,148.6772,148.6868,9967.0
2019-05-30 15:05:00,155.05,155.12,154.81,154.94,9404.0,148.7156,148.7827,148.4854,148.6101,9404.0
2019-05-30 15:10:00,154.98,155.08,154.98,155.07,2639.0,148.6485,148.7444,148.6485,148.7348,2639.0
2019-05-30 15:15:00,155.02,155.15,154.97,155.09,4195.0,148.6868,148.8115,148.6389,148.754,4195.0
2019-05-30 15:20:00,155.07,155.15,155.05,155.15,7484.0,148.7348,148.8115,148.7156,148.8115,7484.0
2019-05-30 15:25:00,155.13,155.36,155.1,155.33,12850.0,148.7923,149.0129,148.7636,148.9842,12850.0
2019-05-30 15:30:00,155.24,155.33,155.17,155.31,5207.0,148.8978,148.9842,148.8307,148.965,5207.0
2019-05-30 15:35:00,155.33,155.58,155.32,155.51,14004.0,148.9842,149.224,148.9746,149.1568,14004.0
2019-05-30 15:40:00,155.53,155.53,155.4,155.47,8610.0,149.176,149.176,149.0513,149.1184,8610.0
2019-05-30 15:45:00,155.43,155.56,155.39,155.54,5868.0,149.0801,149.2048,149.0417,149.1856,5868.0
2019-05-30 15:50:00,155.49,155.5,155.39,155.39,8699.0,149.1376,149.1472,149.0417,149.0417,8699.0
2019-05-30 15:55:00,155.4,155.53,155.39,155.48,16988.0,149.0513,149.176,149.0417,149.128,16988.0
2019-05-31 09:30:00,153.74,153.92,153.59,153.75,17552.0,147.4591,147.6318,147.3153,147.4687,17552.0
2019-05-31 09:35:00,153.54,153.86,153.54,153.69,3623.0,147.2673,147.5742,147.2673,147.4112,3623.0
2019-05-31 09:40:00,153.59,153.6,153.41,153.45,4798.0,147.3153,147.3248,147.1426,147.181,4798.0
2019-05-31 09:45:00,153.44,153.62,153.44,153.49,5460.0,147.1714,147.344,147.1714,147.2193,5460.0
2019-05-31 09:50:00,153.37,153.5,153.32,153.44,7699.0,147.1042,147.2289,147.0563,147.1714,7699.0
2019-05-31 09:55:00,153.53,153.55,153.47,153.55,3080.0,147.2577,147.2769,147.2002,147.2769,3080.0
2019-05-31 10:00:00,153.62,153.79,153.61,153.65,2534.0,147.344,147.5071,147.3344,147.3728,2534.0
2019-05-31 10:05:00,153.68,153.77,153.61,153.72,3280.0,147.4016,147.4879,147.3344,147.4399,3280.0
2019-05-31 10:10:00,153.75,153.75,153.53,153.58,3440.0,147.4687,147.4687,147.2577,147.3057,3440.0
2019-05-31 10:15:00,153.59,153.72,153.58,153.65,9171.0,147.3153,147.4399,147.3057,147.3728,9171.0
2019-05-31 10:20:00,153.62,153.81,153.62,153.76,5022.0,147.344,147.5263,147.344,147.4783,5022.0
2019-05-31 10:25:00,153.77,153.87,153.75,153.87,2053.0,147.4879,147.5838,147.4687,147.5838,2053.0
2019-05-31 10:30:00,153.82,153.97,153.81,153.96,4325.0,147.5359,147.6797,147.5263,147.6701,4325.0
2019-05-31 10:35:00,153.89,153.96,153.89,153.89,9071.0,147.603,147.6701,147.603,147.603,9071.0
2019-05-31 10:40:00,153.84,153.87,153.77,153.83,1552.0,147.555,147.5838,147.4879,147.5454,1552.0
2019-05-31 10:45:00,153.8,154.05,153.76,154.05,3696.0,147.5167,147.7565,147.4783,147.7565,3696.0
2019-05-31 10:50:00,154.11,154.24,154.1,154.21,14199.0,147.814,147.9387,147.8044,147.9099,14199.0
2019-05-31 10:55:00,154.12,154.12,153.98,154.06,1633.0,147.8236,147.8236,147.6893,147.7661,1633.0
2019-05-31 11:00:00,154.04,154.24,154.04,154.08,2869.0,147.7469,147.9387,147.7469,147.7852,2869.0
2019-05-31 11:05:00,154.08,154.22,154.02,154.18,2550.0,147.7852,147.9195,147.7277,147.8812,2550.0
2019-05-31 11:10:00,154.14,154.25,154.12,154.25,2480.0,147.8428,147.9483,147.8236,147.9483,2480.0
2019-05-31 11:15:00,154.3,154.3,154.18,154.27,3177.0,147.9962,147.9962,147.8812,147.9675,3177.0
2019-05-31 11:20:00,154.28,154.4,154.28,154.38,2957.0,147.9771,148.0922,147.9771,148.073,2957.0
2019-05-31 11:25:00,154.43,154.44,154.38,154.43,1222.0,148.1209,148.1305,148.073,148.1209,1222.0
2019-05-31 11:30:00,154.46,154.51,154.4,154.41,15506.0,148.1497,148.1977,148.0922,148.1018,15506.0
2019-05-31 11:35:00,154.41,154.44,154.25,154.26,4635.0,148.1018,148.1305,147.9483,147.9579,4635.0
2019-05-31 11:40:00,154.29,154.36,154.27,154.32,1719.0,147.9867,148.0538,147.9675,148.0154,1719.0
2019-05-31 11:45:00,154.39,154.43,154.39,154.41,1703.0,148.0826,148.1209,148.0826,148.1018,1703.0
2019-05-31 11:50:00,154.43,154.44,154.28,154.32,2168.0,148.1209,148.1305,147.9771,148.0154,2168.0
2019-05-31 11:55:00,154.21,154.25,154.16,154.17,12023.0,147.9099,147.9483,147.862,147.8716,12023.0
2019-05-31 12:00:00,154.27,154.29,154.17,154.18,2255.0,147.9675,147.9867,147.8716,147.8812,2255.0
2019-05-31 12:05:00,154.19,154.21,154.11,154.11,2236.0,147.8907,147.9099,147.814,147.814,2236.0
2019-05-31 12:10:00,154.07,154.09,154.02,154.09,7591.0,147.7756,147.7948,147.7277,147.7948,7591.0
2019-05-31 12:15:00,154.04,154.08,154.0,154.07,1771.0,147.7469,147.7852,147.7085,147.7756,1771.0
2019-05-31 12:20:00,154.02,154.05,153.88,153.9,2262.0,147.7277,147.7565,147.5934,147.6126,2262.0
2019-05-31 12:25:00,153.9,154.0,153.89,153.93,6029.0,147.6126,147.7085,147.603,147.6414,6029.0
2019-05-31 12:30:00,153.86,153.98,153.85,153.98,4476.0,147.5742,147.6893,147.5646,147.6893,4476.0
2019-05-31 12:35:00,153.97,154.03,153.88,153.88,2759.0,147.6797,147.7373,147.5934,147.5934,2759.0
2019-05-31 12:40:00,153.91,153.93,153.84,153.85,1568.0,147.6222,147.6414,147.555,147.5646,1568.0
2019-05-31 12:45:00,153.84,153.98,153.84,153.95,4591.0,147.555,147.6893,147.555,147.6605,4591.0
2019-05-31 12:50:00,153.98,153.98,153.94,153.95,2292.0,147.6893,147.6893,147.651,147.6605,2292.0
2019-05-31 12:55:00,153.91,153.91,153.74,153.85,1431.0,147.6222,147.6222,147.4591,147.5646,1431.0
2019-05-31 13:00:00,153.85,153.85,153.85,153.85,0.0,147.5646,147.5646,147.5646,147.5646,0.0
2019-05-31 13:05:00,153.84,153.94,153.84,153.94,1657.0,147.555,147.651,147.555,147.651,1657.0
2019-05-31 13:10:00,154.0,154.13,154.0,154.13,2217.0,147.7085,147.8332,147.7085,147.8332,2217.0
2019-05-31 13:15:00,154.16,154.16,154.07,154.11,1930.0,147.862,147.862,147.7756,147.814,1930.0
2019-05-31 13:20:00,154.08,154.12,154.03,154.06,3038.0,147.7852,147.8236,147.7373,147.7661,3038.0
2019-05-31 13:25:00,154.07,154.15,154.02,154.15,3518.0,147.7756,147.8524,147.7277,147.8524,3518.0
2019-05-31 13:30:00,154.12,154.23,154.12,154.19,2163.0,147.8236,147.9291,147.8236,147.8907,2163.0
2019-05-31 13:35:00,154.24,154.25,154.16,154.21,4207.0,147.9387,147.9483,147.862,147.9099,4207.0
2019-05-31 13:40:00,154.2,154.22,154.13,154.13,2712.0,147.9003,147.9195,147.8332,147.8332,2712.0
2019-05-31 13:45:00,154.2,154.28,154.18,154.28,6804.0,147.9003,147.9771,147.8812,147.9771,6804.0
2019-05-31 13:50:00,154.23,154.24,154.06,154.13,6086.0,147.9291,147.9387,147.7661,147.8332,6086.0
2019-05-31 13:55:00,154.21,154.22,154.18,154.22,3937.0,147.9099,147.9195,147.8812,147.9195,3937.0
2019-05-31 14:00:00,154.23,154.24,153.99,153.99,9778.0,147.9291,147.9387,147.6989,147.6989,9778.0
2019-05-31 14:05:00,153.92,154.01,153.92,153.99,9169.0,147.6318,147.7181,147.6318,147.6989,9169.0
2019-05-31 14:10:00,153.99,154.0,153.88,153.92,3231.0,147.6989,147.7085,147.5934,147.6318,3231.0
2019-05-31 14:15:00,153.77,153.82,153.76,153.82,912.0,147.4879,147.5359,147.4783,147.5359,912.0
2019-05-31 14:20:00,153.74,153.86,153.7,153.84,7567.0,147.4591,147.5742,147.4208,147.555,7567.0
2019-05-31 14:25:00,153.81,153.82,153.7,153.71,11044.0,147.5263,147.5359,147.4208,147.4304,11044.0
2019-05-31 14:30:00,153.7,153.72,153.58,153.59,7066.0,147.4208,147.4399,147.3057,147.3153,7066.0
2019-05-31 14:35:00,153.6,153.61,153.55,153.59,1653.0,147.3248,147.3344,147.2769,147.3153,1653.0
2019-05-31 14:40:00,153.64,153.88,153.63,153.84,9086.0,147.3632,147.5934,147.3536,147.555,9086.0
2019-05-31 14:45:00,153.85,153.94,153.79,153.81,4457.0,147.5646,147.651,147.5071,147.5263,4457.0
2019-05-31 14:50:00,153.83,153.96,153.83,153.95,3472.0,147.5454,147.6701,147.5454,147.6605,3472.0
2019-05-31 14:55:00,153.88,153.92,153.85,153.86,3175.0,147.5934,147.6318,147.5646,147.5742,3175.0
2019-05-31 15:00:00,153.79,153.79,153.64,153.65,2939.0,147.5071,147.5071,147.3632,147.3728,2939.0
2019-05-31 15:05:00,153.67,153.76,153.66,153.7,4179.0,147.392,147.4783,147.3824,147.4208,4179.0
2019-05-31 15:10:00,153.69,153.78,153.66,153.77,2193.0,147.4112,147.4975,147.3824,147.4879,2193.0
2019-05-31 15:15:00,153.83,153.84,153.66,153.68,7146.0,147.5454,147.555,147.3824,147.4016,7146.0
2019-05-31 15:20:00,153.71,153.71,153.51,153.51,3892.0,147.4304,147.4304,147.2385,147.2385,3892.0
2019-05-31 15:25:00,153.56,153.65,153.45,153.65,16350.0,147.2865,147.3728,147.181,147.3728,16350.0
2019-05-31 15:30:00,153.59,153.67,153.55,153.6,13389.0,147.3153,147.392,147.2769,147.3248,13389.0
2019-05-31 15:35:00,153.59,153.59,153.37,153.41,5633.0,147.3153,147.3153,147.1042,147.1426,5633.0
2019-05-31 15:40:00,153.47,153.52,153.4,153.5,37348.0,147.2002,147.2481,147.133,147.2289,37348.0
2019-05-31 15:45:00,153.53,153.65,153.52,153.61,3198.0,147.2577,147.3728,147.2481,147.3344,3198.0
2019-05-31 15:50:00,153.59,153.64,153.53,153.53,8649.0,147.3153,147.3632,147.2577,147.2577,8649.0
2019-05-31 15:55:00,153.49,153.57,153.43,153.45,33764.0,147.2193,147.2961,147.1618,147.181,33764.0
2019-06-03 09:30:00,153.25,153.48,153.0,153.41,22482.0,146.9891,147.2097,146.7494,147.1426,22482.0
2019-06-03 09:35:00,153.42,153.49,153.42,153.45,3219.0,147.1522,147.2193,147.1522,147.181,3219.0
2019-06-03 09:40:00,153.3,153.39,153.02,153.03,6925.0,147.0371,147.1234,146.7685,146.7781,6925.0
2019-06-03 09:45:00,153.0,153.0,152.24,152.35,291691.0,146.7494,146.7494,146.0204,146.1259,291691.0
2019-06-03 09:50:00,152.37,152.46,152.25,152.25,7196.0,146.1451,146.2314,146.03,146.03,7196.0
2019-06-03 09:55:00,152.15,152.27,151.95,152.01,67756.0,145.9341,146.0492,145.7423,145.7998,67756.0
2019-06-03 10:00:00,151.92,152.08,151.58,151.84,11244.0,145.7135,145.8669,145.3874,145.6367,11244.0
2019-06-03 10:05:00,151.85,151.95,151.78,151.95,272698.0,145.6463,145.7423,145.5792,145.7423,272698.0
2019-06-03 10:10:00,152.05,152.22,152.01,152.22,3108.0,145.8382,146.0012,145.7998,146.0012,3108.0
2019-06-03 10:15:00,152.06,152.35,152.03,152.31,3183.0,145.8478,146.1259,145.819,146.0875,3183.0
2019-06-03 10:20:00,152.28,152.36,152.27,152.33,1683.0,146.0588,146.1355,146.0492,146.1067,1683.0
2019-06-03 10:25:00,152.39,152.66,152.39,152.63,14950.0,146.1643,146.4232,146.1643,146.3945,14950.0
2019-06-03 10:30:00,152.75,152.85,152.71,152.74,4491.0,146.5096,146.6055,146.4712,146.5,4491.0
2019-06-03 10:35:00,152.84,152.84,152.62,152.72,5166.0,146.5959,146.5959,146.3849,146.4808,5166.0
2019-06-03 10:40:00,152.84,152.89,152.79,152.89,3652.0,146.5959,146.6439,146.5479,146.6439,3652.0
2019-06-03 10:45:00,152.87,152.87,152.6,152.62,21729.0,146.6247,146.6247,146.3657,146.3849,21729.0
2019-06-03 10:50:00,152.58,152.7,152.52,152.64,4152.0,146.3465,146.4616,146.289,146.4041,4152.0
2019-06-03 10:55:00,152.8,152.85,152.7,152.85,4465.0,146.5575,146.6055,146.4616,146.6055,4465.0
2019-06-03 11:00:00,152.9,152.9,152.8,152.89,9371.0,146.6534,146.6534,146.5575,146.6439,9371.0
2019-06-03 11:05:00,152.9,152.92,152.67,152.72,7786.0,146.6534,146.6726,146.4328,146.4808,7786.0
2019-06-03 11:10:00,152.68,152.72,152.57,152.59,2180.0,146.4424,146.4808,146.3369,146.3561,2180.0
2019-06-03 11:15:00,152.57,152.64,152.56,152.58,11163.0,146.3369,146.4041,146.3273,146.3465,11163.0
2019-06-03 11:20:00,152.58,152.78,152.52,152.75,89838.0,146.3465,146.5383,146.289,146.5096,89838.0
2019-06-03 11:25:00,152.76,152.81,152.71,152.72,1739.0,146.5192,146.5671,146.4712,146.4808,1739.0
2019-06-03 11:30:00,152.77,152.84,152.68,152.69,4072.0,146.5288,146.5959,146.4424,146.452,4072.0
2019-06-03 11:35:00,152.65,152.68,152.57,152.68,29392.0,146.4137,146.4424,146.3369,146.4424,29392.0
2019-06-03 11:40:00,152.71,152.72,152.45,152.62,5071.0,146.4712,146.4808,146.2218,146.3849,5071.0
2019-06-03 11:45:00,152.64,152.69,152.45,152.46,2257.0,146.4041,146.452,146.2218,146.2314,2257.0
2019-06-03 11:50:00,152.5,152.5,152.34,152.36,17682.0,146.2698,146.2698,146.1163,146.1355,17682.0
2019-06-03 11:55:00,152.34,152.34,152.24,152.25,19264.0,146.1163,146.1163,146.0204,146.03,19264.0
2019-06-03 12:00:00,152.29,152.35,152.1,152.1,3727.0,146.0684,146.1259,145.8861,145.8861,3727.0
2019-06-03 12:05:00,152.13,152.13,151.84,151.85,1376.0,145.9149,145.9149,145.6367,145.6463,1376.0
2019-06-03 12:10:00,151.87,151.87,151.69,151.8,7506.0,145.6655,145.6655,145.4929,145.5984,7506.0
2019-06-03 12:15:00,151.7,151.77,151.65,151.73,2921.0,145.5025,145.5696,145.4545,145.5312,2921.0
2019-06-03 12:20:00,151.54,151.56,151.33,151.33,9010.0,145.349,145.3682,145.1476,145.1476,9010.0
2019-06-03 12:25:00,151.32,151.38,151.2,151.2,5286.0,145.138,145.1955,145.0229,145.0229,5286.0
2019-06-03 12:30:00,151.28,151.42,151.09,151.12,4960.0,145.0996,145.2339,144.9174,144.9462,4960.0
2019-06-03 12:35:00,151.12,151.47,151.11,151.47,8175.0,144.9462,145.2819,144.9366,145.2819,8175.0
2019-06-03 12:40:00,151.4,151.48,151.31,151.36,58750.0,145.2147,145.2915,145.1284,145.1764,58750.0
2019-06-03 12:45:00,151.37,151.59,151.35,151.59,3443.0,145.186,145.397,145.1668,145.397,3443.0
2019-06-03 12:50:00,151.56,151.56,151.38,151.47,3334.0,145.3682,145.3682,145.1955,145.2819,3334.0
2019-06-03 12:55:00,151.5,151.53,151.3,151.3,1766.0,145.3106,145.3394,145.1188,145.1188,1766.0
2019-06-03 13:00:00,151.28,151.3,151.11,151.29,3471.0,145.0996,145.1188,144.9366,145.1092,3471.0
2019-06-03 13:05:00,151.35,151.42,151.26,151.41,2369.0,145.1668,145.2339,145.0804,145.2243,2369.0
2019-06-03 13:10:00,151.51,151.6,151.42,151.57,4590.0,145.3202,145.4066,145.2339,145.3778,4590.0
2019-06-03 13:15:00,151.55,151.62,151.43,151.43,16675.0,145.3586,145.4257,145.2435,145.2435,16675.0
2019-06-03 13:20:00,151.51,151.52,151.22,151.34,7494.0,145.3202,145.3298,145.0421,145.1572,7494.0
2019-06-03 13:25:00,151.38,152.23,151.38,151.61,12319.0,145.1955,146.0108,145.1955,145.4161,12319.0
2019-06-03 13:30:00,151.53,151.53,151.0,151.04,7199.0,145.3394,145.3394,144.8311,144.8694,7199.0
2019-06-03 13:35:00,151.02,151.07,150.83,150.86,2723.0,144.8502,144.8982,144.668,144.6968,2723.0
2019-06-03 13:40:00,150.9,151.31,150.89,151.3,2764.0,144.7352,145.1284,144.7256,145.1188,2764.0
2019-06-03 13:45:00,151.31,151.34,151.08,151.13,22993.0,145.1284,145.1572,144.9078,144.9558,22993.0
2019-06-03 13:50:00,151.2,151.3,151.17,151.2,4932.0,145.0229,145.1188,144.9941,145.0229,4932.0
2019-06-03 13:55:00,151.17,151.53,151.14,151.51,11747.0,144.9941,145.3394,144.9653,145.3202,11747.0
2019-06-03 14:00:00,151.5,151.73,151.38,151.7,2093.0,145.3106,145.5312,145.1955,145.5025,2093.0
2019-06-03 14:05:00,151.75,151.77,151.62,151.73,4052.0,145.5504,145.5696,145.4257,145.5312,4052.0
2019-06-03 14:10:00,151.84,151.84,151.48,151.52,3868.0,145.6367,145.6367,145.2915,145.3298,3868.0
2019-06-03 14:15:00,151.54,151.54,151.42,151.45,7347.0,145.349,145.349,145.2339,145.2627,7347.0
2019-06-03 14:20:00,151.48,151.63,151.47,151.48,13349.0,145.2915,145.4353,145.2819,145.2915,13349.0
2019-06-03 14:25:00,151.51,151.54,151.38,151.38,47168.0,145.3202,145.349,145.1955,145.1955,47168.0
2019-06-03 14:30:00,151.53,151.57,151.33,151.33,8065.0,145.3394,145.3778,145.1476,145.1476,8065.0
2019-06-03 14:35:00,151.18,151.24,151.05,151.2,4212.0,145.0037,145.0613,144.879,145.0229,4212.0
2019-06-03 14:40:00,151.18,151.22,151.07,151.07,6275.0,145.0037,145.0421,144.8982,144.8982,6275.0
2019-06-03 14:45:00,151.19,151.2,151.02,151.08,1263.0,145.0133,145.0229,144.8502,144.9078,1263.0
2019-06-03 14:50:00,150.97,151.02,150.9,150.95,7304.0,144.8023,144.8502,144.7352,144.7831,7304.0
2019-06-03 14:55:00,150.94,151.01,150.75,150.89,6038.0,144.7735,144.8407,144.5913,144.7256,6038.0
2019-06-03 15:00:00,150.8,150.8,150.53,150.54,3766.0,144.6392,144.6392,144.3803,144.3899,3766.0
2019-06-03 15:05:00,150.54,150.65,150.54,150.55,6246.0,144.3899,144.4954,144.3899,144.3995,6246.0
2019-06-03 15:10:00,150.56,150.69,150.31,150.69,7347.0,144.409,144.5337,144.1693,144.5337,7347.0
2019-06-03 15:15:00,150.8,150.8,150.63,150.72,6338.0,144.6392,144.6392,144.4762,144.5625,6338.0
2019-06-03 15:20:00,150.79,151.02,150.77,151.01,20104.0,144.6296,144.8502,144.6105,144.8407,20104.0
2019-06-03 15:25:00,150.7,150.84,150.37,150.53,62762.0,144.5433,144.6776,144.2268,144.3803,62762.0
2019-06-03 15:30:00,150.44,150.45,150.23,150.34,11845.0,144.2939,144.3035,144.0925,144.198,11845.0
2019-06-03 15:35:00,150.35,150.5,150.29,150.29,12013.0,144.2076,144.3515,144.1501,144.1501,12013.0
2019-06-03 15:40:00,150.36,150.64,150.36,150.63,10974.0,144.2172,144.4858,144.2172,144.4762,10974.0
2019-06-03 15:45:00,150.65,150.72,150.5,150.6,9542.0,144.4954,144.5625,144.3515,144.4474,9542.0
2019-06-03 15:50:00,150.66,150.88,150.58,150.72,8088.0,144.505,144.716,144.4282,144.5625,8088.0
2019-06-03 15:55:00,150.84,151.23,150.84,151.07,34446.0,144.6776,145.0517,144.6776,144.8982,34446.0
2019-06-04 09:30:00,152.56,152.78,152.37,152.55,18128.0,146.3273,146.5383,146.1451,146.3177,18128.0
2019-06-04 09:35:00,152.65,152.66,152.21,152.21,5742.0,146.4137,146.4232,145.9916,145.9916,5742.0
2019-06-04 09:40:00,152.13,152.29,152.13,152.2,2425.0,145.9149,146.0684,145.9149,145.982,2425.0
2019-06-04 09:45:00,152.29,152.5,152.11,152.12,3563.0,146.0684,146.2698,145.8957,145.9053,3563.0
2019-06-04 09:50:00,152.14,152.22,152.05,152.19,4885.0,145.9245,146.0012,145.8382,145.9724,4885.0
2019-06-04 09:55:00,152.26,152.54,152.22,152.29,15545.0,146.0396,146.3082,146.0012,146.0684,15545.0
2019-06-04 10:00:00,152.3,152.4,152.23,152.37,13744.0,146.078,146.1739,146.0108,146.1451,13744.0
2019-06-04 10:05:00,152.2,152.29,152.18,152.18,2769.0,145.982,146.0684,145.9629,145.9629,2769.0
2019-06-04 10:10:00,152.21,152.56,152.2,152.52,5663.0,145.9916,146.3273,145.982,146.289,5663.0
2019-06-04 10:15:00,152.58,152.71,152.52,152.71,12392.0,146.3465,146.4712,146.289,146.4712,12392.0
2019-06-04 10:20:00,152.63,152.87,152.63,152.86,5059.0,146.3945,146.6247,146.3945,146.6151,5059.0
2019-06-04 10:25:00,152.9,153.18,152.9,153.12,7220.0,146.6534,146.922,146.6534,146.8645,7220.0
2019-06-04 10:30:00,153.09,153.18,153.09,153.12,2760.0,146.8357,146.922,146.8357,146.8645,2760.0
2019-06-04 10:35:00,153.01,153.02,152.94,152.96,3284.0,146.7589,146.7685,146.6918,146.711,3284.0
2019-06-04 10:40:00,152.87,152.93,152.87,152.92,3578.0,146.6247,146.6822,146.6247,146.6726,3578.0
2019-06-04 10:45:00,152.89,152.91,152.68,152.85,3943.0,146.6439,146.663,146.4424,146.6055,3943.0
2019-06-04 10:50:00,152.96,152.99,152.85,152.87,6390.0,146.711,146.7398,146.6055,146.6247,6390.0
2019-06-04 10:55:00,152.92,153.03,152.91,153.01,10885.0,146.6726,146.7781,146.663,146.7589,10885.0
2019-06-04 11:00:00,153.01,153.33,152.95,153.33,1790.0,146.7589,147.0659,146.7014,147.0659,1790.0
2019-06-04 11:05:00,153.33,153.42,153.3,153.34,2801.0,147.0659,147.1522,147.0371,147.0755,2801.0
2019-06-04 11:10:00,153.42,153.51,153.37,153.42,6227.0,147.1522,147.2385,147.1042,147.1522,6227.0
2019-06-04 11:15:00,153.41,153.45,153.34,153.41,5843.0,147.1426,147.181,147.0755,147.1426,5843.0
2019-06-04 11:20:00,153.53,153.62,153.49,153.6,3980.0,147.2577,147.344,147.2193,147.3248,3980.0
2019-06-04 11:25:00,153.57,153.78,153.57,153.77,2525.0,147.2961,147.4975,147.2961,147.4879,2525.0
2019-06-04 11:30:00,153.79,153.81,153.65,153.8,4611.0,147.5071,147.5263,147.3728,147.5167,4611.0
2019-06-04 11:35:00,153.74,153.81,153.67,153.68,3306.0,147.4591,147.5263,147.392,147.4016,3306.0
2019-06-04 11:40:00,153.69,153.83,153.69,153.79,3788.0,147.4112,147.5454,147.4112,147.5071,3788.0
2019-06-04 11:45:00,153.83,153.89,153.76,153.89,2697.0,147.5454,147.603,147.4783,147.603,2697.0
2019-06-04 11:50:00,153.88,153.89,153.81,153.86,6150.0,147.5934,147.603,147.5263,147.5742,6150.0
2019-06-04 11:55:00,153.89,153.94,153.82,153.84,5288.0,147.603,147.651,147.5359,147.555,5288.0
2019-06-04 12:00:00,153.87,153.87,153.7,153.7,9322.0,147.5838,147.5838,147.4208,147.4208,9322.0
2019-06-04 12:05:00,153.68,153.76,153.63,153.64,3387.0,147.4016,147.4783,147.3536,147.3632,3387.0
2019-06-04 12:10:00,153.7,153.7,153.56,153.6,9561.0,147.4208,147.4208,147.2865,147.3248,9561.0
2019-06-04 12:15:00,153.6,153.62,153.52,153.62,3645.0,147.3248,147.344,147.2481,147.344,3645.0
2019-06-04 12:20:00,153.61,153.67,153.57,153.67,7070.0,147.3344,147.392,147.2961,147.392,7070.0
2019-06-04 12:25:00,153.67,153.68,153.63,153.65,1025.0,147.392,147.4016,147.3536,147.3728,1025.0
2019-06-04 12:30:00,153.67,153.74,153.5,153.5,1705.0,147.392,147.4591,147.2289,147.2289,1705.0
2019-06-04 12:35:00,153.55,153.59,153.51,153.57,8350.0,147.2769,147.3153,147.2385,147.2961,8350.0
2019-06-04 12:40:00,153.57,153.73,153.57,153.73,2808.0,147.2961,147.4495,147.2961,147.4495,2808.0
2019-06-04 12:45:00,153.7,153.85,153.7,153.84,4572.0,147.4208,147.5646,147.4208,147.555,4572.0
2019-06-04 12:50:00,153.87,154.03,153.86,154.03,6377.0,147.5838,147.7373,147.5742,147.7373,6377.0
2019-06-04 12:55:00,154.02,154.06,153.96,153.97,1369.0,147.7277,147.7661,147.6701,147.6797,1369.0
2019-06-04 13:00:00,154.0,154.04,153.98,154.03,3302.0,147.7085,147.7469,147.6893,147.7373,3302.0
2019-06-04 13:05:00,154.09,154.12,154.05,154.06,1380.0,147.7948,147.8236,147.7565,147.7661,1380.0
2019-06-04 13:10:00,154.09,154.1,153.91,153.95,14975.0,147.7948,147.8044,147.6222,147.6605,14975.0
2019-06-04 13:15:00,153.88,153.94,153.85,153.85,17438.0,147.5934,147.651,147.5646,147.5646,17438.0
2019-06-04 13:20:00,153.86,153.98,153.82,153.98,2350.0,147.5742,147.6893,147.5359,147.6893,2350.0
2019-06-04 13:25:00,153.99,154.09,153.99,154.08,3594.0,147.6989,147.7948,147.6989,147.7852,3594.0
2019-06-04 13:30:00,154.09,154.25,154.08,154.2,3865.0,147.7948,147.9483,147.7852,147.9003,3865.0
2019-06-04 13:35:00,154.2,154.27,154.02,154.05,6425.0,147.9003,147.9675,147.7277,147.7565,6425.0
2019-06-04 13:40:00,154.06,154.16,154.02,154.1,5409.0,147.7661,147.862,147.7277,147.8044,5409.0
2019-06-04 13:45:00,154.11,154.18,154.1,154.16,4942.0,147.814,147.8812,147.8044,147.862,4942.0
2019-06-04 13:50:00,154.18,154.19,154.05,154.11,7783.0,147.8812,147.8907,147.7565,147.814,7783.0
2019-06-04 13:55:00,154.1,154.3,154.08,154.27,2163.0,147.8044,147.9962,147.7852,147.9675,2163.0
2019-06-04 14:00:00,154.27,154.28,154.19,154.28,7770.0,147.9675,147.9771,147.8907,147.9771,7770.0
2019-06-04 14:05:00,154.26,154.27,154.03,154.1,5580.0,147.9579,147.9675,147.7373,147.8044,5580.0
2019-06-04 14:10:00,154.15,154.17,154.05,154.1,3725.0,147.8524,147.8716,147.7565,147.8044,3725.0
2019-06-04 14:15:00,154.09,154.1,153.99,154.03,2864.0,147.7948,147.8044,147.6989,147.7373,2864.0
2019-06-04 14:20:00,154.0,154.09,153.92,154.08,3267.0,147.7085,147.7948,147.6318,147.7852,3267.0
2019-06-04 14:25:00,154.1,154.12,154.03,154.1,8020.0,147.8044,147.8236,147.7373,147.8044,8020.0
2019-06-04 14:30:00,154.1,154.13,154.0,154.04,26372.0,147.8044,147.8332,147.7085,147.7469,26372.0
2019-06-04 14:35:00,154.04,154.08,153.97,154.07,7053.0,147.7469,147.7852,147.6797,147.7756,7053.0
2019-06-04 14:40:00,154.07,154.19,154.06,154.18,13317.0,147.7756,147.8907,147.7661,147.8812,13317.0
2019-06-04 14:45:00,154.15,154.2,154.12,154.12,16500.0,147.8524,147.9003,147.8236,147.8236,16500.0
2019-06-04 14:50:00,154.21,154.21,154.04,154.12,5342.0,147.9099,147.9099,147.7469,147.8236,5342.0
2019-06-04 14:55:00,154.15,154.17,154.0,154.0,10846.0,147.8524,147.8716,147.7085,147.7085,10846.0
2019-06-04 15:00:00,153.99,154.16,153.99,154.14,16947.0,147.6989,147.862,147.6989,147.8428,16947.0
2019-06-04 15:05:00,154.17,154.27,154.14,154.26,12952.0,147.8716,147.9675,147.8428,147.9579,12952.0
2019-06-04 15:10:00,154.24,154.34,154.22,154.29,8557.0,147.9387,148.0346,147.9195,147.9867,8557.0
2019-06-04 15:15:00,154.31,154.34,154.23,154.27,6538.0,148.0058,148.0346,147.9291,147.9675,6538.0
2019-06-04 15:20:00,154.29,154.3,154.23,154.28,3786.0,147.9867,147.9962,147.9291,147.9771,3786.0
2019-06-04 15:25:00,154.29,154.38,154.29,154.37,4297.0,147.9867,148.073,147.9867,148.0634,4297.0
2019-06-04 15:30:00,154.34,154.34,154.25,154.31,13260.0,148.0346,148.0346,147.9483,148.0058,13260.0
2019-06-04 15:35:00,154.31,154.34,154.24,154.3,6404.0,148.0058,148.0346,147.9387,147.9962,6404.0
2019-06-04 15:40:00,154.32,154.34,154.2,154.3,7623.0,148.0154,148.0346,147.9003,147.9962,7623.0
2019-06-04 15:45:00,154.25,154.42,154.25,154.42,12174.0,147.9483,148.1113,147.9483,148.1113,12174.0
2019-06-04 15:50:00,154.4,154.56,154.39,154.55,33855.0,148.0922,148.2456,148.0826,148.236,33855.0
2019-06-04 15:55:00,154.53,154.81,154.48,154.72,20613.0,148.2169,148.4854,148.1689,148.3991,20613.0
2019-06-05 09:30:00,155.98,156.01,155.68,155.83,35026.0,149.6076,149.6364,149.3199,149.4637,35026.0
2019-06-05 09:35:00,155.92,156.09,155.9,155.95,14200.0,149.5501,149.7131,149.5309,149.5788,14200.0
2019-06-05 09:40:00,155.89,155.89,155.69,155.71,15114.0,149.5213,149.5213,149.3295,149.3486,15114.0
2019-06-05 09:45:00,155.65,155.73,155.54,155.64,3340.0,149.2911,149.3678,149.1856,149.2815,3340.0
2019-06-05 09:50:00,155.66,155.66,155.29,155.35,8490.0,149.3007,149.3007,148.9458,149.0034,8490.0
2019-06-05 09:55:00,155.43,155.75,155.42,155.73,9061.0,149.0801,149.387,149.0705,149.3678,9061.0
2019-06-05 10:00:00,155.84,155.95,155.44,155.5,6184.0,149.4733,149.5788,149.0897,149.1472,6184.0
2019-06-05 10:05:00,155.5,155.51,155.34,155.45,5459.0,149.1472,149.1568,148.9938,149.0993,5459.0
2019-06-05 10:10:00,155.48,155.58,155.39,155.39,3788.0,149.128,149.224,149.0417,149.0417,3788.0
2019-06-05 10:15:00,155.25,155.37,155.18,155.23,1943.0,148.9074,149.0225,148.8403,148.8883,1943.0
2019-06-05 10:20:00,155.41,155.49,155.23,155.29,1453.0,149.0609,149.1376,148.8883,148.9458,1453.0
2019-06-05 10:25:00,155.25,155.26,155.19,155.24,630.0,148.9074,148.917,148.8499,148.8978,630.0
2019-06-05 10:30:00,155.13,155.14,154.9,155.05,4611.0,148.7923,148.8019,148.5717,148.7156,4611.0
2019-06-05 10:35:00,155.02,155.14,154.94,155.14,5818.0,148.6868,148.8019,148.6101,148.8019,5818.0
2019-06-05 10:40:00,155.17,155.28,155.13,155.2,2650.0,148.8307,148.9362,148.7923,148.8595,2650.0
2019-06-05 10:45:00,155.04,155.05,154.86,154.86,1875.0,148.706,148.7156,148.5334,148.5334,1875.0
2019-06-05 10:50:00,154.84,154.93,154.7,154.93,9219.0,148.5142,148.6005,148.3799,148.6005,9219.0
2019-06-05 10:55:00,154.93,154.98,154.79,154.86,3068.0,148.6005,148.6485,148.4662,148.5334,3068.0
2019-06-05 11:00:00,154.97,155.21,154.97,155.17,1946.0,148.6389,148.8691,148.6389,148.8307,1946.0
2019-06-05 11:05:00,155.26,155.31,155.07,155.07,730.0,148.917,148.965,148.7348,148.7348,730.0
2019-06-05 11:10:00,155.05,155.3,155.04,155.2,6581.0,148.7156,148.9554,148.706,148.8595,6581.0
2019-06-05 11:15:00,155.26,155.26,155.16,155.26,2242.0,148.917,148.917,148.8211,148.917,2242.0
2019-06-05 11:20:00,155.29,155.52,155.29,155.52,5017.0,148.9458,149.1664,148.9458,149.1664,5017.0
2019-06-05 11:25:00,155.45,155.66,155.44,155.62,1316.0,149.0993,149.3007,149.0897,149.2623,1316.0
2019-06-05 11:30:00,155.69,155.7,155.61,155.67,10804.0,149.3295,149.3391,149.2527,149.3103,10804.0
2019-06-05 11:35:00,155.68,155.72,155.6,155.66,15184.0,149.3199,149.3582,149.2431,149.3007,15184.0
2019-06-05 11:40:00,155.65,155.66,155.56,155.64,1795.0,149.2911,149.3007,149.2048,149.2815,1795.0
2019-06-05 11:45:00,155.67,155.67,155.52,155.52,1208.0,149.3103,149.3103,149.1664,149.1664,1208.0
2019-06-05 11:50:00,155.56,155.67,155.48,155.67,5835.0,149.2048,149.3103,149.128,149.3103,5835.0
2019-06-05 11:55:00,155.67,155.75,155.66,155.74,1368.0,149.3103,149.387,149.3007,149.3774,1368.0
2019-06-05 12:00:00,155.83,155.84,155.64,155.69,10060.0,149.4637,149.4733,149.2815,149.3295,10060.0
2019-06-05 12:05:00,155.76,155.76,155.66,155.7,4042.0,149.3966,149.3966,149.3007,149.3391,4042.0
2019-06-05 12:10:00,155.7,155.7,155.49,155.51,4681.0,149.3391,149.3391,149.1376,149.1568,4681.0
2019-06-05 12:15:00,155.44,155.54,155.38,155.49,6646.0,149.0897,149.1856,149.0321,149.1376,6646.0
2019-06-05 12:20:00,155.58,155.66,155.54,155.58,4770.0,149.224,149.3007,149.1856,149.224,4770.0
2019-06-05 12:25:00,155.6,155.75,155.59,155.74,8810.0,149.2431,149.387,149.2335,149.3774,8810.0
2019-06-05 12:30:00,155.61,155.63,155.4,155.47,10266.0,149.2527,149.2719,149.0513,149.1184,10266.0
2019-06-05 12:35:00,155.48,155.6,155.45,155.56,3861.0,149.128,149.2431,149.0993,149.2048,3861.0
2019-06-05 12:40:00,155.56,155.67,155.56,155.66,11890.0,149.2048,149.3103,149.2048,149.3007,11890.0
2019-06-05 12:45:00,155.69,155.69,155.59,155.6,2985.0,149.3295,149.3295,149.2335,149.2431,2985.0
2019-06-05 12:50:00,155.64,155.79,155.64,155.79,2719.0,149.2815,149.4254,149.2815,149.4254,2719.0
2019-06-05 12:55:00,155.78,155.78,155.66,155.66,17487.0,149.4158,149.4158,149.3007,149.3007,17487.0
2019-06-05 13:00:00,155.75,155.85,155.75,155.84,3408.0,149.387,149.4829,149.387,149.4733,3408.0
2019-06-05 13:05:00,155.87,155.95,155.87,155.94,2285.0,149.5021,149.5788,149.5021,149.5692,2285.0
2019-06-05 13:10:00,155.93,156.02,155.92,155.95,2912.0,149.5597,149.646,149.5501,149.5788,2912.0
2019-06-05 13:15:00,155.93,155.99,155.93,155.98,2065.0,149.5597,149.6172,149.5597,149.6076,2065.0
2019-06-05 13:20:00,155.98,156.02,155.96,156.02,1112.0,149.6076,149.646,149.5884,149.646,1112.0
2019-06-05 13:25:00,155.96,155.97,155.85,155.97,2745.0,149.5884,149.598,149.4829,149.598,2745.0
2019-06-05 13:30:00,155.97,155.98,155.86,155.95,3321.0,149.598,149.6076,149.4925,149.5788,3321.0
2019-06-05 13:35:00,155.96,156.02,155.92,156.01,4144.0,149.5884,149.646,149.5501,149.6364,4144.0
2019-06-05 13:40:00,155.96,156.04,155.94,156.04,1174.0,149.5884,149.6652,149.5692,149.6652,1174.0
2019-06-05 13:45:00,156.03,156.06,155.96,156.0,14016.0,149.6556,149.6843,149.5884,149.6268,14016.0
2019-06-05 13:50:00,155.97,155.98,155.88,155.89,6310.0,149.598,149.6076,149.5117,149.5213,6310.0
2019-06-05 13:55:00,155.87,155.97,155.81,155.96,4918.0,149.5021,149.598,149.4446,149.5884,4918.0
2019-06-05 14:00:00,155.97,155.97,155.9,155.95,5373.0,149.598,149.598,149.5309,149.5788,5373.0
2019-06-05 14:05:00,155.94,156.07,155.94,156.07,5410.0,149.5692,149.6939,149.5692,149.6939,5410.0
2019-06-05 14:10:00,156.07,156.14,156.03,156.09,4898.0,149.6939,149.7611,149.6556,149.7131,4898.0
2019-06-05 14:15:00,156.0,156.05,155.95,155.95,10272.0,149.6268,149.6748,149.5788,149.5788,10272.0
2019-06-05 14:20:00,155.98,156.05,155.92,156.02,14834.0,149.6076,149.6748,149.5501,149.646,14834.0
2019-06-05 14:25:00,155.99,156.05,155.97,156.05,10094.0,149.6172,149.6748,149.598,149.6748,10094.0
2019-06-05 14:30:00,156.07,156.11,156.01,156.04,2640.0,149.6939,149.7323,149.6364,149.6652,2640.0
2019-06-05 14:35:00,156.09,156.12,156.06,156.12,2910.0,149.7131,149.7419,149.6843,149.7419,2910.0
2019-06-05 14:40:00,156.08,156.08,156.01,156.01,11770.0,149.7035,149.7035,149.6364,149.6364,11770.0
2019-06-05 14:45:00,156.04,156.1,156.0,156.0,7214.0,149.6652,149.7227,149.6268,149.6268,7214.0
2019-06-05 14:50:00,155.94,155.95,155.8,155.85,6559.0,149.5692,149.5788,149.435,149.4829,6559.0
2019-06-05 14:55:00,155.85,155.95,155.84,155.95,1222.0,149.4829,149.5788,149.4733,149.5788,1222.0
2019-06-05 15:00:00,155.88,155.98,155.87,155.97,6447.0,149.5117,149.6076,149.5021,149.598,6447.0
2019-06-05 15:05:00,155.99,156.03,155.89,155.9,3946.0,149.6172,149.6556,149.5213,149.5309,3946.0
2019-06-05 15:10:00,155.92,156.05,155.88,156.05,21895.0,149.5501,149.6748,149.5117,149.6748,21895.0
2019-06-05 15:15:00,156.0,156.08,155.95,156.06,7807.0,149.6268,149.7035,149.5788,149.6843,7807.0
2019-06-05 15:20:00,156.05,156.13,156.01,156.13,9482.0,149.6748,149.7515,149.6364,149.7515,9482.0
2019-06-05 15:25:00,156.13,156.14,156.03,156.06,9692.0,149.7515,149.7611,149.6556,149.6843,9692.0
2019-06-05 15:30:00,156.05,156.05,155.83,155.84,19237.0,149.6748,149.6748,149.4637,149.4733,19237.0
2019-06-05 15:35:00,155.86,155.89,155.68,155.85,5772.0,149.4925,149.5213,149.3199,149.4829,5772.0
2019-06-05 15:40:00,155.9,156.02,155.83,156.01,4509.0,149.5309,149.646,149.4637,149.6364,4509.0
2019-06-05 15:45:00,156.02,156.09,156.02,156.04,15259.0,149.646,149.7131,149.646,149.6652,15259.0
2019-06-05 15:50:00,156.05,156.34,156.05,156.34,8930.0,149.6748,149.9529,149.6748,149.9529,8930.0
2019-06-05 15:55:00,156.37,156.41,156.26,156.33,33139.0,149.9817,150.02,149.8762,149.9433,33139.0
2019-06-06 09:30:00,156.64,156.64,156.35,156.41,22734.0,150.2407,150.2407,149.9625,150.02,22734.0
2019-06-06 09:35:00,156.39,156.68,156.39,156.65,7221.0,150.0009,150.279,150.0009,150.2502,7221.0
2019-06-06 09:40:00,156.54,156.7,156.28,156.39,9926.0,150.1447,150.2982,149.8954,150.0009,9926.0
2019-06-06 09:45:00,156.23,156.39,156.2,156.3,11088.0,149.8474,150.0009,149.8186,149.9145,11088.0
2019-06-06 09:50:00,156.33,156.43,156.17,156.2,15264.0,149.9433,150.0392,149.7899,149.8186,15264.0
2019-06-06 09:55:00,156.24,156.31,156.13,156.13,15644.0,149.857,149.9241,149.7515,149.7515,15644.0
2019-06-06 10:00:00,156.12,156.24,156.12,156.2,3526.0,149.7419,149.857,149.7419,149.8186,3526.0
2019-06-06 10:05:00,156.29,156.39,156.29,156.31,3399.0,149.9049,150.0009,149.9049,149.9241,3399.0
2019-06-06 10:10:00,156.31,156.34,156.17,156.32,2252.0,149.9241,149.9529,149.7899,149.9337,2252.0
2019-06-06 10:15:00,156.33,156.33,156.26,156.28,1558.0,149.9433,149.9433,149.8762,149.8954,1558.0
2019-06-06 10:20:00,156.25,156.31,156.22,156.3,2149.0,149.8666,149.9241,149.8378,149.9145,2149.0
2019-06-06 10:25:00,156.28,156.28,156.18,156.18,3395.0,149.8954,149.8954,149.7994,149.7994,3395.0
2019-06-06 10:30:00,156.06,156.27,156.05,156.27,12094.0,149.6843,149.8858,149.6748,149.8858,12094.0
2019-06-06 10:35:00,156.28,156.35,156.27,156.33,1100.0,149.8954,149.9625,149.8858,149.9433,1100.0
2019-06-06 10:40:00,156.53,156.6,156.53,156.59,2373.0,150.1351,150.2023,150.1351,150.1927,2373.0
2019-06-06 10:45:00,156.46,156.48,156.44,156.44,1329.0,150.068,150.0872,150.0488,150.0488,1329.0
2019-06-06 10:50:00,156.57,156.61,156.51,156.54,951.0,150.1735,150.2119,150.116,150.1447,951.0
2019-06-06 10:55:00,156.45,156.52,156.43,156.44,3667.0,150.0584,150.1256,150.0392,150.0488,3667.0
2019-06-06 11:00:00,156.45,156.48,156.33,156.33,4265.0,150.0584,150.0872,149.9433,149.9433,4265.0
2019-06-06 11:05:00,156.32,156.63,156.32,156.6,4028.0,149.9337,150.2311,149.9337,150.2023,4028.0
2019-06-06 11:10:00,156.65,156.65,156.5,156.63,2418.0,150.2502,150.2502,150.1064,150.2311,2418.0
2019-06-06 11:15:00,156.64,156.71,156.59,156.7,2046.0,150.2407,150.3078,150.1927,150.2982,2046.0
2019-06-06 11:20:00,156.7,156.76,156.65,156.68,11537.0,150.2982,150.3557,150.2502,150.279,11537.0
2019-06-06 11:25:00,156.76,156.83,156.75,156.83,979.0,150.3557,150.4229,150.3462,150.4229,979.0
2019-06-06 11:30:00,156.87,156.92,156.87,156.9,2442.0,150.4613,150.5092,150.4613,150.49,2442.0
2019-06-06 11:35:00,156.82,156.86,156.8,156.84,1651.0,150.4133,150.4517,150.3941,150.4325,1651.0
2019-06-06 11:40:00,156.8,156.93,156.79,156.79,5057.0,150.3941,150.5188,150.3845,150.3845,5057.0
2019-06-06 11:45:00,156.69,156.7,156.42,156.48,4268.0,150.2886,150.2982,150.0296,150.0872,4268.0
2019-06-06 11:50:00,156.58,156.6,156.51,156.51,3457.0,150.1831,150.2023,150.116,150.116,3457.0
2019-06-06 11:55:00,156.54,156.6,156.51,156.51,2512.0,150.1447,150.2023,150.116,150.116,2512.0
2019-06-06 12:00:00,156.55,156.65,156.55,156.59,5598.0,150.1543,150.2502,150.1543,150.1927,5598.0
2019-06-06 12:05:00,156.59,156.62,156.51,156.6,3805.0,150.1927,150.2215,150.116,150.2023,3805.0
2019-06-06 12:10:00,156.51,156.52,156.46,156.49,1109.0,150.116,150.1256,150.068,150.0968,1109.0
2019-06-06 12:15:00,156.52,156.64,156.52,156.64,2439.0,150.1256,150.2407,150.1256,150.2407,2439.0
2019-06-06 12:20:00,156.63,156.63,156.57,156.57,2611.0,150.2311,150.2311,150.1735,150.1735,2611.0
2019-06-06 12:25:00,156.56,156.65,156.53,156.58,2268.0,150.1639,150.2502,150.1351,150.1831,2268.0
2019-06-06 12:30:00,156.56,156.66,156.54,156.66,1886.0,150.1639,150.2598,150.1447,150.2598,1886.0
2019-06-06 12:35:00,156.63,156.63,156.57,156.6,953.0,150.2311,150.2311,150.1735,150.2023,953.0
2019-06-06 12:40:00,156.55,156.59,156.55,156.58,1544.0,150.1543,150.1927,150.1543,150.1831,1544.0
2019-06-06 12:45:00,156.56,156.75,156.56,156.75,1526.0,150.1639,150.3462,150.1639,150.3462,1526.0
2019-06-06 12:50:00,156.75,156.75,156.67,156.67,2247.0,150.3462,150.3462,150.2694,150.2694,2247.0
2019-06-06 12:55:00,156.69,156.71,156.66,156.68,3830.0,150.2886,150.3078,150.2598,150.279,3830.0
2019-06-06 13:00:00,156.71,156.75,156.7,156.72,2832.0,150.3078,150.3462,150.2982,150.3174,2832.0
2019-06-06 13:05:00,156.72,156.72,156.65,156.65,746.0,150.3174,150.3174,150.2502,150.2502,746.0
2019-06-06 13:10:00,156.67,156.7,156.67,156.7,1162.0,150.2694,150.2982,150.2694,150.2982,1162.0
2019-06-06 13:15:00,156.72,156.73,156.61,156.61,3352.0,150.3174,150.327,150.2119,150.2119,3352.0
2019-06-06 13:20:00,156.56,156.61,156.55,156.58,3494.0,150.1639,150.2119,150.1543,150.1831,3494.0
2019-06-06 13:25:00,156.58,156.67,156.58,156.66,2832.0,150.1831,150.2694,150.1831,150.2598,2832.0
2019-06-06 13:30:00,156.71,156.72,156.69,156.69,633.0,150.3078,150.3174,150.2886,150.2886,633.0
2019-06-06 13:35:00,156.71,156.72,156.63,156.64,2438.0,150.3078,150.3174,150.2311,150.2407,2438.0
2019-06-06 13:40:00,156.65,156.73,156.65,156.72,3063.0,150.2502,150.327,150.2502,150.3174,3063.0
2019-06-06 13:45:00,156.74,156.75,156.7,156.7,1139.0,150.3366,150.3462,150.2982,150.2982,1139.0
2019-06-06 13:50:00,156.72,156.78,156.72,156.75,8656.0,150.3174,150.3749,150.3174,150.3462,8656.0
2019-06-06 13:55:00,156.77,156.77,156.75,156.75,613.0,150.3653,150.3653,150.3462,150.3462,613.0
2019-06-06 14:00:00,156.75,156.75,156.62,156.75,2771.0,150.3462,150.3462,150.2215,150.3462,2771.0
2019-06-06 14:05:00,156.73,156.76,156.7,156.72,4168.0,150.327,150.3557,150.2982,150.3174,4168.0
2019-06-06 14:10:00,156.77,156.83,156.75,156.81,2611.0,150.3653,150.4229,150.3462,150.4037,2611.0
2019-06-06 14:15:00,156.79,156.84,156.79,156.81,4785.0,150.3845,150.4325,150.3845,150.4037,4785.0
2019-06-06 14:20:00,156.8,156.85,156.76,156.8,1825.0,150.3941,150.4421,150.3557,150.3941,1825.0
2019-06-06 14:25:00,156.78,156.79,156.7,156.71,6562.0,150.3749,150.3845,150.2982,150.3078,6562.0
2019-06-06 14:30:00,156.74,157.24,156.7,157.11,23763.0,150.3366,150.8161,150.2982,150.6914,23763.0
2019-06-06 14:35:00,157.1,157.16,156.95,157.02,12316.0,150.6819,150.7394,150.538,150.6051,12316.0
2019-06-06 14:40:00,157.06,157.25,156.99,157.25,4669.0,150.6435,150.8257,150.5764,150.8257,4669.0
2019-06-06 14:45:00,157.3,157.33,157.08,157.1,18032.0,150.8737,150.9025,150.6627,150.6819,18032.0
2019-06-06 14:50:00,157.1,157.14,157.1,157.1,1797.0,150.6819,150.7202,150.6819,150.6819,1797.0
2019-06-06 14:55:00,157.11,157.11,157.04,157.08,5062.0,150.6914,150.6914,150.6243,150.6627,5062.0
2019-06-06 15:00:00,157.11,157.16,157.03,157.13,5097.0,150.6914,150.7394,150.6147,150.7106,5097.0
2019-06-06 15:05:00,157.13,157.21,157.11,157.13,9920.0,150.7106,150.7874,150.6914,150.7106,9920.0
2019-06-06 15:10:00,157.15,157.23,157.14,157.22,1585.0,150.7298,150.8065,150.7202,150.797,1585.0
2019-06-06 15:15:00,157.25,157.45,157.25,157.44,5232.0,150.8257,151.0176,150.8257,151.008,5232.0
2019-06-06 15:20:00,157.42,157.5,157.4,157.5,5144.0,150.9888,151.0655,150.9696,151.0655,5144.0
2019-06-06 15:25:00,157.51,157.56,157.5,157.55,3811.0,151.0751,151.1231,151.0655,151.1135,3811.0
2019-06-06 15:30:00,157.49,157.81,157.48,157.79,24175.0,151.0559,151.3629,151.0463,151.3437,24175.0
2019-06-06 15:35:00,157.81,157.85,157.67,157.74,8208.0,151.3629,151.4012,151.2286,151.2957,8208.0
2019-06-06 15:40:00,157.72,157.76,157.53,157.55,4693.0,151.2765,151.3149,151.0943,151.1135,4693.0
2019-06-06 15:45:00,157.54,157.62,157.49,157.62,9126.0,151.1039,151.1806,151.0559,151.1806,9126.0
2019-06-06 15:50:00,157.62,157.72,157.43,157.44,10540.0,151.1806,151.2765,150.9984,151.008,10540.0
2019-06-06 15:55:00,157.51,157.51,157.35,157.45,11334.0,151.0751,151.0751,150.9216,151.0176,11334.0
2019-06-07 09:30:00,158.22,158.43,158.2,158.4,11459.0,151.7561,151.9575,151.7369,151.9287,11459.0
2019-06-07 09:35:00,158.43,158.82,158.42,158.82,3218.0,151.9575,152.3316,151.9479,152.3316,3218.0
2019-06-07 09:40:00,158.97,159.07,158.86,158.86,2160.0,152.4755,152.5714,152.37,152.37,2160.0
2019-06-07 09:45:00,158.89,159.08,158.89,159.05,11525.0,152.3987,152.581,152.3987,152.5522,11525.0
2019-06-07 09:50:00,159.02,159.1,158.98,159.06,30296.0,152.5234,152.6001,152.4851,152.5618,30296.0
2019-06-07 09:55:00,159.04,159.31,159.03,159.27,5256.0,152.5426,152.8016,152.533,152.7632,5256.0
2019-06-07 10:00:00,159.25,159.37,159.25,159.33,4130.0,152.744,152.8591,152.744,152.8208,4130.0
2019-06-07 10:05:00,159.36,159.47,159.27,159.3,6889.0,152.8495,152.955,152.7632,152.792,6889.0
2019-06-07 10:10:00,159.29,159.33,159.22,159.22,8892.0,152.7824,152.8208,152.7152,152.7152,8892.0
2019-06-07 10:15:00,159.27,159.37,159.27,159.37,2234.0,152.7632,152.8591,152.7632,152.8591,2234.0
2019-06-07 10:20:00,159.31,159.36,159.27,159.33,2748.0,152.8016,152.8495,152.7632,152.8208,2748.0
2019-06-07 10:25:00,159.4,159.55,159.32,159.55,1215.0,152.8879,153.0318,152.8112,153.0318,1215.0
2019-06-07 10:30:00,159.62,159.83,159.59,159.83,7545.0,153.0989,153.3003,153.0701,153.3003,7545.0
2019-06-07 10:35:00,159.85,159.89,159.76,159.86,18475.0,153.3195,153.3579,153.2332,153.3291,18475.0
2019-06-07 10:40:00,159.87,160.01,159.85,160.0,4718.0,153.3387,153.473,153.3195,153.4634,4718.0
2019-06-07 10:45:00,159.96,160.15,159.96,160.07,6293.0,153.425,153.6073,153.425,153.5305,6293.0
2019-06-07 10:50:00,160.01,160.21,160.01,160.17,22096.0,153.473,153.6648,153.473,153.6264,22096.0
2019-06-07 10:55:00,160.22,160.33,160.22,160.33,5861.0,153.6744,153.7799,153.6744,153.7799,5861.0
2019-06-07 11:00:00,160.36,160.45,160.24,160.25,4544.0,153.8087,153.895,153.6936,153.7032,4544.0
2019-06-07 11:05:00,160.25,160.25,160.05,160.05,2672.0,153.7032,153.7032,153.5113,153.5113,2672.0
2019-06-07 11:10:00,160.09,160.09,159.98,159.99,3700.0,153.5497,153.5497,153.4442,153.4538,3700.0
2019-06-07 11:15:00,159.92,160.13,159.92,160.11,4512.0,153.3866,153.5881,153.3866,153.5689,4512.0
2019-06-07 11:20:00,160.13,160.14,160.06,160.06,3682.0,153.5881,153.5977,153.5209,153.5209,3682.0
2019-06-07 11:25:00,160.05,160.06,159.87,159.89,913.0,153.5113,153.5209,153.3387,153.3579,913.0
2019-06-07 11:30:00,159.89,159.97,159.82,159.84,5084.0,153.3579,153.4346,153.2907,153.3099,5084.0
2019-06-07 11:35:00,159.92,159.93,159.75,159.83,4659.0,153.3866,153.3962,153.2236,153.3003,4659.0
2019-06-07 11:40:00,159.84,159.96,159.83,159.93,2870.0,153.3099,153.425,153.3003,153.3962,2870.0
2019-06-07 11:45:00,159.98,160.01,159.84,160.01,1060.0,153.4442,153.473,153.3099,153.473,1060.0
2019-06-07 11:50:00,160.03,160.03,159.86,159.86,2491.0,153.4922,153.4922,153.3291,153.3291,2491.0
2019-06-07 11:55:00,159.94,159.97,159.87,159.87,1907.0,153.4058,153.4346,153.3387,153.3387,1907.0
2019-06-07 12:00:00,159.87,159.93,159.76,159.81,1707.0,153.3387,153.3962,153.2332,153.2811,1707.0
2019-06-07 12:05:00,159.85,159.93,159.81,159.93,1711.0,153.3195,153.3962,153.2811,153.3962,1711.0
2019-06-07 12:10:00,159.88,159.97,159.88,159.96,2880.0,153.3483,153.4346,153.3483,153.425,2880.0
2019-06-07 12:15:00,159.9,159.94,159.89,159.94,2290.0,153.3675,153.4058,153.3579,153.4058,2290.0
2019-06-07 12:20:00,159.94,160.05,159.91,160.05,3292.0,153.4058,153.5113,153.3771,153.5113,3292.0
2019-06-07 12:25:00,160.05,160.07,160.01,160.06,575.0,153.5113,153.5305,153.473,153.5209,575.0
2019-06-07 12:30:00,160.08,160.11,160.06,160.09,3486.0,153.5401,153.5689,153.5209,153.5497,3486.0
2019-06-07 12:35:00,160.1,160.11,159.91,159.96,6450.0,153.5593,153.5689,153.3771,153.425,6450.0
2019-06-07 12:40:00,159.96,160.09,159.96,160.06,6574.0,153.425,153.5497,153.425,153.5209,6574.0
2019-06-07 12:45:00,160.04,160.05,160.04,160.04,250.0,153.5017,153.5113,153.5017,153.5017,250.0
2019-06-07 12:50:00,160.06,160.08,160.01,160.06,1890.0,153.5209,153.5401,153.473,153.5209,1890.0
2019-06-07 12:55:00,160.1,160.21,160.08,160.17,2695.0,153.5593,153.6648,153.5401,153.6264,2695.0
2019-06-07 13:00:00,160.17,160.27,160.16,160.25,2761.0,153.6264,153.7224,153.6168,153.7032,2761.0
2019-06-07 13:05:00,160.21,160.23,160.13,160.15,9243.0,153.6648,153.684,153.5881,153.6073,9243.0
2019-06-07 13:10:00,160.15,160.15,160.05,160.13,1394.0,153.6073,153.6073,153.5113,153.5881,1394.0
2019-06-07 13:15:00,160.05,160.2,160.04,160.2,688.0,153.5113,153.6552,153.5017,153.6552,688.0
2019-06-07 13:20:00,160.17,160.2,159.93,159.94,1506.0,153.6264,153.6552,153.3962,153.4058,1506.0
2019-06-07 13:25:00,159.98,160.04,159.97,160.03,705.0,153.4442,153.5017,153.4346,153.4922,705.0
2019-06-07 13:30:00,159.99,160.11,159.99,160.1,17497.0,153.4538,153.5689,153.4538,153.5593,17497.0
2019-06-07 13:35:00,160.12,160.18,160.1,160.17,1097.0,153.5785,153.636,153.5593,153.6264,1097.0
2019-06-07 13:40:00,160.17,160.19,160.07,160.18,3140.0,153.6264,153.6456,153.5305,153.636,3140.0
2019-06-07 13:45:00,160.09,160.11,160.07,160.08,4156.0,153.5497,153.5689,153.5305,153.5401,4156.0
2019-06-07 13:50:00,160.11,160.11,160.09,160.1,1531.0,153.5689,153.5689,153.5497,153.5593,1531.0
2019-06-07 13:55:00,160.09,160.17,160.04,160.15,20107.0,153.5497,153.6264,153.5017,153.6073,20107.0
2019-06-07 14:00:00,160.15,160.16,160.04,160.04,2549.0,153.6073,153.6168,153.5017,153.5017,2549.0
2019-06-07 14:05:00,160.03,160.09,160.0,160.09,3233.0,153.4922,153.5497,153.4634,153.5497,3233.0
2019-06-07 14:10:00,160.09,160.14,160.06,160.14,3739.0,153.5497,153.5977,153.5209,153.5977,3739.0
2019-06-07 14:15:00,160.12,160.15,160.1,160.11,5551.0,153.5785,153.6073,153.5593,153.5689,5551.0
2019-06-07 14:20:00,160.11,160.2,160.1,160.2,1300.0,153.5689,153.6552,153.5593,153.6552,1300.0
2019-06-07 14:25:00,160.23,160.24,160.15,160.16,8339.0,153.684,153.6936,153.6073,153.6168,8339.0
2019-06-07 14:30:00,160.16,160.21,160.14,160.15,2633.0,153.6168,153.6648,153.5977,153.6073,2633.0
2019-06-07 14:35:00,160.17,160.19,160.14,160.17,7967.0,153.6264,153.6456,153.5977,153.6264,7967.0
2019-06-07 14:40:00,160.19,160.2,160.11,160.11,9481.0,153.6456,153.6552,153.5689,153.5689,9481.0
2019-06-07 14:45:00,160.12,160.12,159.89,159.9,14339.0,153.5785,153.5785,153.3579,153.3675,14339.0
2019-06-07 14:50:00,160.0,160.02,159.91,159.93,2073.0,153.4634,153.4826,153.3771,153.3962,2073.0
2019-06-07 14:55:00,159.88,159.88,159.84,159.87,1478.0,153.3483,153.3483,153.3099,153.3387,1478.0
2019-06-07 15:00:00,159.86,160.03,159.84,160.01,2057.0,153.3291,153.4922,153.3099,153.473,2057.0
2019-06-07 15:05:00,159.88,159.91,159.86,159.91,1127.0,153.3483,153.3771,153.3291,153.3771,1127.0
2019-06-07 15:10:00,159.93,160.03,159.92,159.95,1580.0,153.3962,153.4922,153.3866,153.4154,1580.0
2019-06-07 15:15:00,159.97,160.03,159.95,159.96,2870.0,153.4346,153.4922,153.4154,153.425,2870.0
2019-06-07 15:20:00,159.99,160.09,159.93,160.08,5111.0,153.4538,153.5497,153.3962,153.5401,5111.0
2019-06-07 15:25:00,160.12,160.17,160.11,160.17,1259.0,153.5785,153.6264,153.5689,153.6264,1259.0
2019-06-07 15:30:00,160.12,160.17,160.02,160.05,4325.0,153.5785,153.6264,153.4826,153.5113,4325.0
2019-06-07 15:35:00,160.05,160.08,160.02,160.04,2924.0,153.5113,153.5401,153.4826,153.5017,2924.0
2019-06-07 15:40:00,160.05,160.14,160.03,160.03,4442.0,153.5113,153.5977,153.4922,153.4922,4442.0
2019-06-07 15:45:00,159.94,159.96,159.81,159.9,6940.0,153.4058,153.425,153.2811,153.3675,6940.0
2019-06-07 15:50:00,159.97,159.97,159.75,159.79,7431.0,153.4346,153.4346,153.2236,153.262,7431.0
2019-06-07 15:55:00,159.8,159.94,159.79,159.83,8207.0,153.2716,153.4058,153.262,153.3003,8207.0
2019-06-10 09:30:00,160.85,161.23,160.85,161.15,35991.0,154.2787,154.6431,154.2787,154.5664,35991.0
2019-06-10 09:35:00,161.15,161.19,161.02,161.12,8230.0,154.5664,154.6048,154.4417,154.5376,8230.0
2019-06-10 09:40:00,161.08,161.42,161.08,161.32,6256.0,154.4993,154.8254,154.4993,154.7295,6256.0
2019-06-10 09:45:00,161.35,161.46,161.04,161.09,284441.0,154.7582,154.8637,154.4609,154.5089,284441.0
2019-06-10 09:50:00,161.1,161.11,160.96,160.98,4526.0,154.5184,154.528,154.3842,154.4033,4526.0
2019-06-10 09:55:00,161.06,161.21,161.06,161.21,2541.0,154.4801,154.6239,154.4801,154.6239,2541.0
2019-06-10 10:00:00,161.27,161.3,161.17,161.26,4275.0,154.6815,154.7103,154.5856,154.6719,4275.0
2019-06-10 10:05:00,161.27,161.44,161.27,161.44,5968.0,154.6815,154.8446,154.6815,154.8446,5968.0
2019-06-10 10:10:00,161.38,161.44,161.38,161.38,3200.0,154.787,154.8446,154.787,154.787,3200.0
2019-06-10 10:15:00,161.44,161.57,161.42,161.55,10739.0,154.8446,154.9692,154.8254,154.9501,10739.0
2019-06-10 10:20:00,161.52,161.52,161.36,161.39,1778.0,154.9213,154.9213,154.7678,154.7966,1778.0
2019-06-10 10:25:00,161.42,161.46,161.31,161.39,5261.0,154.8254,154.8637,154.7199,154.7966,5261.0
2019-06-10 10:30:00,161.35,161.41,161.31,161.41,1919.0,154.7582,154.8158,154.7199,154.8158,1919.0
2019-06-10 10:35:00,161.4,161.49,161.35,161.35,2431.0,154.8062,154.8925,154.7582,154.7582,2431.0
2019-06-10 10:40:00,161.37,161.6,161.35,161.59,6354.0,154.7774,154.998,154.7582,154.9884,6354.0
2019-06-10 10:45:00,161.57,161.7,161.57,161.68,7676.0,154.9692,155.0939,154.9692,155.0747,7676.0
2019-06-10 10:50:00,161.64,161.68,161.59,161.68,2899.0,155.0364,155.0747,154.9884,155.0747,2899.0
2019-06-10 10:55:00,161.57,161.6,161.52,161.53,1235.0,154.9692,154.998,154.9213,154.9309,1235.0
2019-06-10 11:00:00,161.51,161.62,161.47,161.57,19654.0,154.9117,155.0172,154.8733,154.9692,19654.0
2019-06-10 11:05:00,161.6,161.63,161.55,161.63,3278.0,154.998,155.0268,154.9501,155.0268,3278.0
2019-06-10 11:10:00,161.68,161.78,161.68,161.76,17258.0,155.0747,155.1707,155.0747,155.1515,17258.0
2019-06-10 11:15:00,161.8,161.8,161.71,161.77,1559.0,155.1898,155.1898,155.1035,155.1611,1559.0
2019-06-10 11:20:00,161.78,161.81,161.7,161.8,9447.0,155.1707,155.1994,155.0939,155.1898,9447.0
2019-06-10 11:25:00,161.83,161.84,161.8,161.81,2398.0,155.2186,155.2282,155.1898,155.1994,2398.0
2019-06-10 11:30:00,161.83,161.9,161.8,161.87,5786.0,155.2186,155.2858,155.1898,155.257,5786.0
2019-06-10 11:35:00,161.92,161.92,161.79,161.89,4883.0,155.3049,155.3049,155.1803,155.2762,4883.0
2019-06-10 11:40:00,161.87,162.05,161.86,162.04,6597.0,155.257,155.4296,155.2474,155.42,6597.0
2019-06-10 11:45:00,162.09,162.1,162.0,162.05,9370.0,155.468,155.4776,155.3817,155.4296,9370.0
2019-06-10 11:50:00,162.11,162.15,162.06,162.11,6062.0,155.4872,155.5255,155.4392,155.4872,6062.0
2019-06-10 11:55:00,162.14,162.17,162.05,162.07,3505.0,155.516,155.5447,155.4296,155.4488,3505.0
2019-06-10 12:00:00,161.97,162.0,161.95,161.97,2034.0,155.3529,155.3817,155.3337,155.3529,2034.0
2019-06-10 12:05:00,161.97,161.99,161.86,161.86,1466.0,155.3529,155.3721,155.2474,155.2474,1466.0
2019-06-10 12:10:00,161.87,161.88,161.82,161.84,1348.0,155.257,155.2666,155.209,155.2282,1348.0
2019-06-10 12:15:00,161.82,161.89,161.77,161.79,9182.0,155.209,155.2762,155.1611,155.1803,9182.0
2019-06-10 12:20:00,161.76,161.76,161.58,161.68,1813.0,155.1515,155.1515,154.9788,155.0747,1813.0
2019-06-10 12:25:00,161.6,161.68,161.59,161.64,1551.0,154.998,155.0747,154.9884,155.0364,1551.0
2019-06-10 12:30:00,161.64,161.66,161.46,161.47,5767.0,155.0364,155.0556,154.8637,154.8733,5767.0
2019-06-10 12:35:00,161.45,161.48,161.4,161.45,1389.0,154.8541,154.8829,154.8062,154.8541,1389.0
2019-06-10 12:40:00,161.49,161.59,161.49,161.59,1872.0,154.8925,154.9884,154.8925,154.9884,1872.0
2019-06-10 12:45:00,161.47,161.52,161.42,161.5,2073.0,154.8733,154.9213,154.8254,154.9021,2073.0
2019-06-10 12:50:00,161.47,161.51,161.41,161.44,2012.0,154.8733,154.9117,154.8158,154.8446,2012.0
2019-06-10 12:55:00,161.47,161.5,161.34,161.4,3456.0,154.8733,154.9021,154.7486,154.8062,3456.0
2019-06-10 13:00:00,161.52,161.63,161.51,161.61,11579.0,154.9213,155.0268,154.9117,155.0076,11579.0
2019-06-10 13:05:00,161.64,161.64,161.49,161.54,6802.0,155.0364,155.0364,154.8925,154.9405,6802.0
2019-06-10 13:10:00,161.53,161.62,161.51,161.56,1111.0,154.9309,155.0172,154.9117,154.9596,1111.0
2019-06-10 13:15:00,161.6,161.6,161.48,161.5,1945.0,154.998,154.998,154.8829,154.9021,1945.0
2019-06-10 13:20:00,161.44,161.5,161.44,161.5,1750.0,154.8446,154.9021,154.8446,154.9021,1750.0
2019-06-10 13:25:00,161.41,161.45,161.38,161.41,1429.0,154.8158,154.8541,154.787,154.8158,1429.0
2019-06-10 13:30:00,161.46,161.5,161.39,161.4,2287.0,154.8637,154.9021,154.7966,154.8062,2287.0
2019-06-10 13:35:00,161.45,161.48,161.41,161.42,2320.0,154.8541,154.8829,154.8158,154.8254,2320.0
2019-06-10 13:40:00,161.49,161.53,161.42,161.43,9038.0,154.8925,154.9309,154.8254,154.835,9038.0
2019-06-10 13:45:00,161.29,161.34,161.26,161.32,3872.0,154.7007,154.7486,154.6719,154.7295,3872.0
2019-06-10 13:50:00,161.25,161.33,161.25,161.3,1489.0,154.6623,154.739,154.6623,154.7103,1489.0
2019-06-10 13:55:00,161.27,161.37,161.27,161.33,11201.0,154.6815,154.7774,154.6815,154.739,11201.0
2019-06-10 14:00:00,161.32,161.33,161.03,161.11,2579.0,154.7295,154.739,154.4513,154.528,2579.0
2019-06-10 14:05:00,161.12,161.19,161.06,161.12,4593.0,154.5376,154.6048,154.4801,154.5376,4593.0
2019-06-10 14:10:00,161.12,161.14,160.92,160.92,2998.0,154.5376,154.5568,154.3458,154.3458,2998.0
2019-06-10 14:15:00,160.9,160.91,160.77,160.86,4781.0,154.3266,154.3362,154.2019,154.2882,4781.0
2019-06-10 14:20:00,160.89,161.07,160.84,161.07,6919.0,154.317,154.4897,154.2691,154.4897,6919.0
2019-06-10 14:25:00,161.05,161.11,161.01,161.08,3301.0,154.4705,154.528,154.4321,154.4993,3301.0
2019-06-10 14:30:00,161.06,161.18,161.05,161.14,8423.0,154.4801,154.5952,154.4705,154.5568,8423.0
2019-06-10 14:35:00,161.15,161.18,161.04,161.16,15876.0,154.5664,154.5952,154.4609,154.576,15876.0
2019-06-10 14:40:00,161.16,161.21,161.1,161.17,3257.0,154.576,154.6239,154.5184,154.5856,3257.0
2019-06-10 14:45:00,161.18,161.28,161.17,161.28,5763.0,154.5952,154.6911,154.5856,154.6911,5763.0
2019-06-10 14:50:00,161.26,161.26,161.18,161.2,789.0,154.6719,154.6719,154.5952,154.6144,789.0
2019-06-10 14:55:00,161.23,161.31,161.22,161.3,2118.0,154.6431,154.7199,154.6335,154.7103,2118.0
2019-06-10 15:00:00,161.29,161.36,161.24,161.3,1964.0,154.7007,154.7678,154.6527,154.7103,1964.0
2019-06-10 15:05:00,161.32,161.36,161.27,161.34,3237.0,154.7295,154.7678,154.6815,154.7486,3237.0
2019-06-10 15:10:00,161.36,161.37,161.13,161.13,4332.0,154.7678,154.7774,154.5472,154.5472,4332.0
2019-06-10 15:15:00,161.17,161.27,161.13,161.22,3327.0,154.5856,154.6815,154.5472,154.6335,3327.0
2019-06-10 15:20:00,161.24,161.25,161.13,161.13,7371.0,154.6527,154.6623,154.5472,154.5472,7371.0
2019-06-10 15:25:00,161.1,161.14,160.97,160.97,6453.0,154.5184,154.5568,154.3938,154.3938,6453.0
2019-06-10 15:30:00,160.96,161.29,160.95,161.2,3715.0,154.3842,154.7007,154.3746,154.6144,3715.0
2019-06-10 15:35:00,161.16,161.16,161.02,161.02,7431.0,154.576,154.576,154.4417,154.4417,7431.0
2019-06-10 15:40:00,161.03,161.12,160.92,160.96,2658.0,154.4513,154.5376,154.3458,154.3842,2658.0
2019-06-10 15:45:00,161.0,161.06,160.89,160.93,9759.0,154.4225,154.4801,154.317,154.3554,9759.0
2019-06-10 15:50:00,160.91,161.0,160.83,160.89,8164.0,154.3362,154.4225,154.2595,154.317,8164.0
2019-06-10 15:55:00,160.98,160.98,160.8,160.82,18454.0,154.4033,154.4033,154.2307,154.2499,18454.0
2019-06-11 09:30:00,162.22,162.5,162.2,162.38,38489.0,155.5927,155.8612,155.5735,155.7461,38489.0
2019-06-11 09:35:00,162.43,162.43,161.73,161.88,10766.0,155.7941,155.7941,155.1227,155.2666,10766.0
2019-06-11 09:40:00,161.89,162.01,161.88,162.0,4416.0,155.2762,155.3913,155.2666,155.3817,4416.0
2019-06-11 09:45:00,161.97,162.05,161.78,161.83,7968.0,155.3529,155.4296,155.1707,155.2186,7968.0
2019-06-11 09:50:00,161.87,161.92,161.69,161.8,10669.0,155.257,155.3049,155.0843,155.1898,10669.0
2019-06-11 09:55:00,161.89,161.93,161.75,161.75,2990.0,155.2762,155.3145,155.1419,155.1419,2990.0
2019-06-11 10:00:00,161.86,161.96,161.85,161.95,4482.0,155.2474,155.3433,155.2378,155.3337,4482.0
2019-06-11 10:05:00,161.99,161.99,161.66,161.67,3070.0,155.3721,155.3721,155.0556,155.0652,3070.0
2019-06-11 10:10:00,161.67,161.67,161.4,161.51,4512.0,155.0652,155.0652,154.8062,154.9117,4512.0
2019-06-11 10:15:00,161.51,161.63,161.48,161.55,3523.0,154.9117,155.0268,154.8829,154.9501,3523.0
2019-06-11 10:20:00,161.68,161.73,161.62,161.63,3454.0,155.0747,155.1227,155.0172,155.0268,3454.0
2019-06-11 10:25:00,161.7,161.73,161.6,161.72,7405.0,155.0939,155.1227,154.998,155.1131,7405.0
2019-06-11 10:30:00,161.67,161.76,161.65,161.65,2318.0,155.0652,155.1515,155.046,155.046,2318.0
2019-06-11 10:35:00,161.52,161.57,161.44,161.55,9465.0,154.9213,154.9692,154.8446,154.9501,9465.0
2019-06-11 10:40:00,161.57,161.58,161.25,161.26,2510.0,154.9692,154.9788,154.6623,154.6719,2510.0
2019-06-11 10:45:00,161.26,161.37,161.16,161.22,3210.0,154.6719,154.7774,154.576,154.6335,3210.0
2019-06-11 10:50:00,161.13,161.13,160.98,161.12,3830.0,154.5472,154.5472,154.4033,154.5376,3830.0
2019-06-11 10:55:00,161.11,161.22,161.08,161.18,5558.0,154.528,154.6335,154.4993,154.5952,5558.0
2019-06-11 11:00:00,161.14,161.2,161.09,161.2,1324.0,154.5568,154.6144,154.5089,154.6144,1324.0
2019-06-11 11:05:00,161.2,161.29,161.19,161.2,2310.0,154.6144,154.7007,154.6048,154.6144,2310.0
2019-06-11 11:10:00,161.22,161.24,161.14,161.14,543.0,154.6335,154.6527,154.5568,154.5568,543.0
2019-06-11 11:15:00,161.08,161.22,161.07,161.22,9125.0,154.4993,154.6335,154.4897,154.6335,9125.0
2019-06-11 11:20:00,161.25,161.25,161.21,161.22,924.0,154.6623,154.6623,154.6239,154.6335,924.0
2019-06-11 11:25:00,161.2,161.2,160.85,160.9,4409.0,154.6144,154.6144,154.2787,154.3266,4409.0
2019-06-11 11:30:00,160.94,160.94,160.74,160.75,2817.0,154.365,154.365,154.1731,154.1827,2817.0
2019-06-11 11:35:00,160.73,160.75,160.53,160.53,2276.0,154.1636,154.1827,153.9717,153.9717,2276.0
2019-06-11 11:40:00,160.58,160.62,160.5,160.62,5542.0,154.0197,154.0581,153.943,154.0581,5542.0
2019-06-11 11:45:00,160.58,160.65,160.57,160.6,1722.0,154.0197,154.0868,154.0101,154.0389,1722.0
2019-06-11 11:50:00,160.65,160.79,160.64,160.76,3848.0,154.0868,154.2211,154.0772,154.1923,3848.0
2019-06-11 11:55:00,160.77,160.8,160.67,160.67,650.0,154.2019,154.2307,154.106,154.106,650.0
2019-06-11 12:00:00,160.51,160.51,160.36,160.42,1249.0,153.9525,153.9525,153.8087,153.8662,1249.0
2019-06-11 12:05:00,160.39,160.42,160.27,160.36,3141.0,153.8374,153.8662,153.7224,153.8087,3141.0
2019-06-11 12:10:00,160.31,160.36,160.3,160.35,543.0,153.7607,153.8087,153.7511,153.7991,543.0
2019-06-11 12:15:00,160.31,160.4,160.28,160.38,4268.0,153.7607,153.847,153.7319,153.8279,4268.0
2019-06-11 12:20:00,160.34,160.43,160.34,160.42,1806.0,153.7895,153.8758,153.7895,153.8662,1806.0
2019-06-11 12:25:00,160.37,160.39,160.3,160.31,6684.0,153.8183,153.8374,153.7511,153.7607,6684.0
2019-06-11 12:30:00,160.44,160.5,160.43,160.5,5223.0,153.8854,153.943,153.8758,153.943,5223.0
2019-06-11 12:35:00,160.49,160.49,160.4,160.45,7733.0,153.9334,153.9334,153.847,153.895,7733.0
2019-06-11 12:40:00,160.45,160.47,160.38,160.4,2648.0,153.895,153.9142,153.8279,153.847,2648.0
2019-06-11 12:45:00,160.49,160.49,160.42,160.43,777.0,153.9334,153.9334,153.8662,153.8758,777.0
2019-06-11 12:50:00,160.28,160.33,160.18,160.2,4024.0,153.7319,153.7799,153.636,153.6552,4024.0
2019-06-11 12:55:00,160.18,160.19,160.15,160.18,2200.0,153.636,153.6456,153.6073,153.636,2200.0
2019-06-11 13:00:00,160.13,160.32,160.13,160.28,1366.0,153.5881,153.7703,153.5881,153.7319,1366.0
2019-06-11 13:05:00,160.33,160.34,160.25,160.28,1065.0,153.7799,153.7895,153.7032,153.7319,1065.0
2019-06-11 13:10:00,160.25,160.4,160.23,160.4,2303.0,153.7032,153.847,153.684,153.847,2303.0
2019-06-11 13:15:00,160.48,160.49,160.4,160.4,1843.0,153.9238,153.9334,153.847,153.847,1843.0
2019-06-11 13:20:00,160.38,160.44,160.35,160.36,2179.0,153.8279,153.8854,153.7991,153.8087,2179.0
2019-06-11 13:25:00,160.25,160.26,160.23,160.23,1030.0,153.7032,153.7128,153.684,153.684,1030.0
2019-06-11 13:30:00,160.3,160.38,160.19,160.37,7559.0,153.7511,153.8279,153.6456,153.8183,7559.0
2019-06-11 13:35:00,160.38,160.44,160.37,160.41,2903.0,153.8279,153.8854,153.8183,153.8566,2903.0
2019-06-11 13:40:00,160.37,160.47,160.33,160.47,13365.0,153.8183,153.9142,153.7799,153.9142,13365.0
2019-06-11 13:45:00,160.44,160.45,160.39,160.4,19086.0,153.8854,153.895,153.8374,153.847,19086.0
2019-06-11 13:50:00,160.5,160.67,160.5,160.65,36578.0,153.943,154.106,153.943,154.0868,36578.0
2019-06-11 13:55:00,160.69,160.82,160.69,160.78,29922.0,154.1252,154.2499,154.1252,154.2115,29922.0
2019-06-11 14:00:00,160.8,160.99,160.8,160.93,13332.0,154.2307,154.4129,154.2307,154.3554,13332.0
2019-06-11 14:05:00,160.95,160.95,160.83,160.88,2083.0,154.3746,154.3746,154.2595,154.3074,2083.0
2019-06-11 14:10:00,160.92,160.94,160.85,160.91,3839.0,154.3458,154.365,154.2787,154.3362,3839.0
2019-06-11 14:15:00,160.91,160.94,160.84,160.85,5158.0,154.3362,154.365,154.2691,154.2787,5158.0
2019-06-11 14:20:00,160.85,160.91,160.85,160.87,6868.0,154.2787,154.3362,154.2787,154.2978,6868.0
2019-06-11 14:25:00,160.87,160.9,160.85,160.9,7955.0,154.2978,154.3266,154.2787,154.3266,7955.0
2019-06-11 14:30:00,160.86,160.86,160.75,160.78,13653.0,154.2882,154.2882,154.1827,154.2115,13653.0
2019-06-11 14:35:00,160.78,160.79,160.53,160.57,17191.0,154.2115,154.2211,153.9717,154.0101,17191.0
2019-06-11 14:40:00,160.55,160.63,160.51,160.63,5205.0,153.9909,154.0676,153.9525,154.0676,5205.0
2019-06-11 14:45:00,160.57,160.59,160.49,160.55,2599.0,154.0101,154.0293,153.9334,153.9909,2599.0
2019-06-11 14:50:00,160.55,160.58,160.53,160.53,9595.0,153.9909,154.0197,153.9717,153.9717,9595.0
2019-06-11 14:55:00,160.52,160.62,160.47,160.59,3599.0,153.9621,154.0581,153.9142,154.0293,3599.0
2019-06-11 15:00:00,160.58,160.59,160.45,160.45,789.0,154.0197,154.0293,153.895,153.895,789.0
2019-06-11 15:05:00,160.49,160.69,160.48,160.68,3357.0,153.9334,154.1252,153.9238,154.1156,3357.0
2019-06-11 15:10:00,160.69,160.72,160.66,160.68,2518.0,154.1252,154.154,154.0964,154.1156,2518.0
2019-06-11 15:15:00,160.64,160.71,160.64,160.7,2408.0,154.0772,154.1444,154.0772,154.1348,2408.0
2019-06-11 15:20:00,160.7,160.72,160.6,160.7,2638.0,154.1348,154.154,154.0389,154.1348,2638.0
2019-06-11 15:25:00,160.72,160.73,160.64,160.67,6030.0,154.154,154.1636,154.0772,154.106,6030.0
2019-06-11 15:30:00,160.63,160.9,160.63,160.9,2406.0,154.0676,154.3266,154.0676,154.3266,2406.0
2019-06-11 15:35:00,160.89,160.89,160.79,160.79,3829.0,154.317,154.317,154.2211,154.2211,3829.0
2019-06-11 15:40:00,160.82,160.84,160.76,160.77,1924.0,154.2499,154.2691,154.1923,154.2019,1924.0
2019-06-11 15:45:00,160.75,160.83,160.73,160.8,2150.0,154.1827,154.2595,154.1636,154.2307,2150.0
2019-06-11 15:50:00,160.81,160.82,160.7,160.78,5048.0,154.2403,154.2499,154.1348,154.2115,5048.0
2019-06-11 15:55:00,160.77,160.87,160.7,160.76,9488.0,154.2019,154.2978,154.1348,154.1923,9488.0
2019-06-12 09:30:00,160.54,160.89,160.38,160.39,15272.0,153.9813,154.317,153.8279,153.8374,15272.0
2019-06-12 09:35:00,160.45,160.7,160.45,160.67,3243.0,153.895,154.1348,153.895,154.106,3243.0
2019-06-12 09:40:00,160.68,160.91,160.68,160.86,1860.0,154.1156,154.3362,154.1156,154.2882,1860.0
2019-06-12 09:45:00,160.91,160.91,160.59,160.59,1942.0,154.3362,154.3362,154.0293,154.0293,1942.0
2019-06-12 09:50:00,160.66,160.77,160.55,160.55,4565.0,154.0964,154.2019,153.9909,153.9909,4565.0
2019-06-12 09:55:00,160.57,160.62,160.55,160.59,6250.0,154.0101,154.0581,153.9909,154.0293,6250.0
2019-06-12 10:00:00,160.59,160.76,160.58,160.72,4175.0,154.0293,154.1923,154.0197,154.154,4175.0
2019-06-12 10:05:00,160.68,160.68,160.43,160.44,3166.0,154.1156,154.1156,153.8758,153.8854,3166.0
2019-06-12 10:10:00,160.5,160.51,160.37,160.4,759.0,153.943,153.9525,153.8183,153.847,759.0
2019-06-12 10:15:00,160.37,160.47,160.36,160.37,2085.0,153.8183,153.9142,153.8087,153.8183,2085.0
2019-06-12 10:20:00,160.38,160.42,160.27,160.27,3700.0,153.8279,153.8662,153.7224,153.7224,3700.0
2019-06-12 10:25:00,160.16,160.18,160.13,160.17,1534.0,153.6168,153.636,153.5881,153.6264,1534.0
2019-06-12 10:30:00,160.2,160.2,160.04,160.09,3267.0,153.6552,153.6552,153.5017,153.5497,3267.0
2019-06-12 10:35:00,160.22,160.35,160.21,160.34,14579.0,153.6744,153.7991,153.6648,153.7895,14579.0
2019-06-12 10:40:00,160.45,160.5,160.37,160.37,1448.0,153.895,153.943,153.8183,153.8183,1448.0
2019-06-12 10:45:00,160.44,160.6,160.44,160.57,2383.0,153.8854,154.0389,153.8854,154.0101,2383.0
2019-06-12 10:50:00,160.57,160.6,160.53,160.56,4691.0,154.0101,154.0389,153.9717,154.0005,4691.0
2019-06-12 10:55:00,160.44,160.44,160.22,160.23,4567.0,153.8854,153.8854,153.6744,153.684,4567.0
2019-06-12 11:00:00,160.32,160.33,160.16,160.29,1600.0,153.7703,153.7799,153.6168,153.7415,1600.0
2019-06-12 11:05:00,160.32,160.33,160.26,160.33,3431.0,153.7703,153.7799,153.7128,153.7799,3431.0
2019-06-12 11:10:00,160.32,160.32,160.23,160.24,1072.0,153.7703,153.7703,153.684,153.6936,1072.0
2019-06-12 11:15:00,160.22,160.27,160.21,160.26,417.0,153.6744,153.7224,153.6648,153.7128,417.0
2019-06-12 11:20:00,160.37,160.37,160.25,160.33,2611.0,153.8183,153.8183,153.7032,153.7799,2611.0
2019-06-12 11:25:00,160.35,160.42,160.28,160.3,2691.0,153.7991,153.8662,153.7319,153.7511,2691.0
2019-06-12 11:30:00,160.37,160.45,160.34,160.4,3048.0,153.8183,153.895,153.7895,153.847,3048.0
2019-06-12 11:35:00,160.32,160.32,160.04,160.13,2848.0,153.7703,153.7703,153.5017,153.5881,2848.0
2019-06-12 11:40:00,160.07,160.19,160.05,160.17,2601.0,153.5305,153.6456,153.5113,153.6264,2601.0
2019-06-12 11:45:00,160.15,160.23,160.13,160.17,1728.0,153.6073,153.684,153.5881,153.6264,1728.0
2019-06-12 11:50:00,160.2,160.21,160.1,160.1,4774.0,153.6552,153.6648,153.5593,153.5593,4774.0
2019-06-12 11:55:00,160.13,160.13,160.09,160.09,3808.0,153.5881,153.5881,153.5497,153.5497,3808.0
2019-06-12 12:00:00,160.13,160.17,160.12,160.17,7481.0,153.5881,153.6264,153.5785,153.6264,7481.0
2019-06-12 12:05:00,160.11,160.24,160.1,160.2,26859.0,153.5689,153.6936,153.5593,153.6552,26859.0
2019-06-12 12:10:00,160.14,160.15,160.06,160.06,29730.0,153.5977,153.6073,153.5209,153.5209,29730.0
2019-06-12 12:15:00,160.02,160.14,159.98,160.14,8098.0,153.4826,153.5977,153.4442,153.5977,8098.0
2019-06-12 12:20:00,160.1,160.24,160.08,160.2,8207.0,153.5593,153.6936,153.5401,153.6552,8207.0
2019-06-12 12:25:00,160.27,160.36,160.26,160.29,5221.0,153.7224,153.8087,153.7128,153.7415,5221.0
2019-06-12 12:30:00,160.3,160.38,160.27,160.34,1741.0,153.7511,153.8279,153.7224,153.7895,1741.0
2019-06-12 12:35:00,160.34,160.34,160.25,160.28,8330.0,153.7895,153.7895,153.7032,153.7319,8330.0
2019-06-12 12:40:00,160.3,160.31,160.27,160.29,1082.0,153.7511,153.7607,153.7224,153.7415,1082.0
2019-06-12 12:45:00,160.34,160.46,160.33,160.46,1339.0,153.7895,153.9046,153.7799,153.9046,1339.0
2019-06-12 12:50:00,160.49,160.5,160.42,160.42,2768.0,153.9334,153.943,153.8662,153.8662,2768.0
2019-06-12 12:55:00,160.44,160.49,160.43,160.43,5021.0,153.8854,153.9334,153.8758,153.8758,5021.0
2019-06-12 13:00:00,160.45,160.45,160.4,160.41,3293.0,153.895,153.895,153.847,153.8566,3293.0
2019-06-12 13:05:00,160.44,160.51,160.43,160.45,2120.0,153.8854,153.9525,153.8758,153.895,2120.0
2019-06-12 13:10:00,160.41,160.41,160.32,160.34,3193.0,153.8566,153.8566,153.7703,153.7895,3193.0
2019-06-12 13:15:00,160.34,160.35,160.31,160.35,500.0,153.7895,153.7991,153.7607,153.7991,500.0
2019-06-12 13:20:00,160.34,160.41,160.33,160.35,1485.0,153.7895,153.8566,153.7799,153.7991,1485.0
2019-06-12 13:25:00,160.29,160.39,160.29,160.39,2187.0,153.7415,153.8374,153.7415,153.8374,2187.0
2019-06-12 13:30:00,160.4,160.4,160.32,160.32,560.0,153.847,153.847,153.7703,153.7703,560.0
2019-06-12 13:35:00,160.34,160.35,160.23,160.24,2637.0,153.7895,153.7991,153.684,153.6936,2637.0
2019-06-12 13:40:00,160.26,160.27,160.25,160.27,2572.0,153.7128,153.7224,153.7032,153.7224,2572.0
2019-06-12 13:45:00,160.35,160.36,160.32,160.36,952.0,153.7991,153.8087,153.7703,153.8087,952.0
2019-06-12 13:50:00,160.36,160.43,160.35,160.39,5871.0,153.8087,153.8758,153.7991,153.8374,5871.0
2019-06-12 13:55:00,160.36,160.41,160.34,160.38,6172.0,153.8087,153.8566,153.7895,153.8279,6172.0
2019-06-12 14:00:00,160.38,160.46,160.35,160.46,4382.0,153.8279,153.9046,153.7991,153.9046,4382.0
2019-06-12 14:05:00,160.38,160.39,160.3,160.3,1298.0,153.8279,153.8374,153.7511,153.7511,1298.0
2019-06-12 14:10:00,160.3,160.31,160.27,160.3,1254.0,153.7511,153.7607,153.7224,153.7511,1254.0
2019-06-12 14:15:00,160.32,160.33,160.22,160.23,2553.0,153.7703,153.7799,153.6744,153.684,2553.0
2019-06-12 14:20:00,160.26,160.27,160.18,160.25,10823.0,153.7128,153.7224,153.636,153.7032,10823.0
2019-06-12 14:25:00,160.25,160.27,160.21,160.26,3631.0,153.7032,153.7224,153.6648,153.7128,3631.0
2019-06-12 14:30:00,160.3,160.31,160.23,160.31,17104.0,153.7511,153.7607,153.684,153.7607,17104.0
2019-06-12 14:35:00,160.3,160.34,160.29,160.34,3166.0,153.7511,153.7895,153.7415,153.7895,3166.0
2019-06-12 14:40:00,160.32,160.41,160.29,160.39,6968.0,153.7703,153.8566,153.7415,153.8374,6968.0
2019-06-12 14:45:00,160.37,160.51,160.36,160.49,1084.0,153.8183,153.9525,153.8087,153.9334,1084.0
2019-06-12 14:50:00,160.5,160.5,160.44,160.45,7041.0,153.943,153.943,153.8854,153.895,7041.0
2019-06-12 14:55:00,160.48,160.48,160.42,160.44,5086.0,153.9238,153.9238,153.8662,153.8854,5086.0
2019-06-12 15:00:00,160.46,160.46,160.38,160.38,2425.0,153.9046,153.9046,153.8279,153.8279,2425.0
2019-06-12 15:05:00,160.41,160.45,160.39,160.45,1931.0,153.8566,153.895,153.8374,153.895,1931.0
2019-06-12 15:10:00,160.43,160.5,160.42,160.5,5950.0,153.8758,153.943,153.8662,153.943,5950.0
2019-06-12 15:15:00,160.45,160.45,160.39,160.42,4544.0,153.895,153.895,153.8374,153.8662,4544.0
2019-06-12 15:20:00,160.42,160.44,160.35,160.35,3826.0,153.8662,153.8854,153.7991,153.7991,3826.0
2019-06-12 15:25:00,160.39,160.41,160.34,160.36,3755.0,153.8374,153.8566,153.7895,153.8087,3755.0
2019-06-12 15:30:00,160.36,160.43,160.33,160.37,8932.0,153.8087,153.8758,153.7799,153.8183,8932.0
2019-06-12 15:35:00,160.36,160.38,160.31,160.32,3515.0,153.8087,153.8279,153.7607,153.7703,3515.0
2019-06-12 15:40:00,160.4,160.42,160.28,160.29,29889.0,153.847,153.8662,153.7319,153.7415,29889.0
2019-06-12 15:45:00,160.26,160.32,160.25,160.32,7360.0,153.7128,153.7703,153.7032,153.7703,7360.0
2019-06-12 15:50:00,160.33,160.47,160.32,160.37,10563.0,153.7799,153.9142,153.7703,153.8183,10563.0
2019-06-12 15:55:00,160.4,160.44,160.29,160.41,6161.0,153.847,153.8854,153.7415,153.8566,6161.0
2019-06-13 09:30:00,161.02,161.04,160.94,160.95,17276.0,154.4417,154.4609,154.365,154.3746,17276.0
2019-06-13 09:35:00,161.03,161.22,161.02,161.08,10405.0,154.4513,154.6335,154.4417,154.4993,10405.0
2019-06-13 09:40:00,161.08,161.18,161.02,161.12,3754.0,154.4993,154.5952,154.4417,154.5376,3754.0
2019-06-13 09:45:00,161.18,161.25,161.1,161.13,4278.0,154.5952,154.6623,154.5184,154.5472,4278.0
2019-06-13 09:50:00,161.2,161.22,161.11,161.15,9169.0,154.6144,154.6335,154.528,154.5664,9169.0
2019-06-13 09:55:00,161.14,161.27,161.14,161.22,5603.0,154.5568,154.6815,154.5568,154.6335,5603.0
2019-06-13 10:00:00,161.25,161.29,161.08,161.08,24831.0,154.6623,154.7007,154.4993,154.4993,24831.0
2019-06-13 10:05:00,161.07,161.1,160.76,160.84,26314.0,154.4897,154.5184,154.1923,154.2691,26314.0
2019-06-13 10:10:00,160.86,161.03,160.82,160.97,6649.0,154.2882,154.4513,154.2499,154.3938,6649.0
2019-06-13 10:15:00,160.96,161.0,160.87,160.96,12146.0,154.3842,154.4225,154.2978,154.3842,12146.0
2019-06-13 10:20:00,160.94,161.1,160.91,161.09,15106.0,154.365,154.5184,154.3362,154.5089,15106.0
2019-06-13 10:25:00,161.09,161.14,161.04,161.09,5366.0,154.5089,154.5568,154.4609,154.5089,5366.0
2019-06-13 10:30:00,161.08,161.13,160.99,161.06,4527.0,154.4993,154.5472,154.4129,154.4801,4527.0
2019-06-13 10:35:00,161.13,161.18,161.11,161.18,2104.0,154.5472,154.5952,154.528,154.5952,2104.0
2019-06-13 10:40:00,161.18,161.18,160.99,160.99,678.0,154.5952,154.5952,154.4129,154.4129,678.0
2019-06-13 10:45:00,161.02,161.07,160.95,160.96,2948.0,154.4417,154.4897,154.3746,154.3842,2948.0
2019-06-13 10:50:00,160.95,160.98,160.82,160.95,10345.0,154.3746,154.4033,154.2499,154.3746,10345.0
2019-06-13 10:55:00,160.98,160.98,160.82,160.82,2910.0,154.4033,154.4033,154.2499,154.2499,2910.0
2019-06-13 11:00:00,160.82,160.95,160.82,160.91,6754.0,154.2499,154.3746,154.2499,154.3362,6754.0
2019-06-13 11:05:00,160.9,160.9,160.58,160.67,7658.0,154.3266,154.3266,154.0197,154.106,7658.0
2019-06-13 11:10:00,160.7,160.84,160.7,160.84,10629.0,154.1348,154.2691,154.1348,154.2691,10629.0
2019-06-13 11:15:00,160.82,160.82,160.71,160.79,2562.0,154.2499,154.2499,154.1444,154.2211,2562.0
2019-06-13 11:20:00,160.84,160.87,160.82,160.83,3392.0,154.2691,154.2978,154.2499,154.2595,3392.0
2019-06-13 11:25:00,160.83,160.93,160.83,160.93,4007.0,154.2595,154.3554,154.2595,154.3554,4007.0
2019-06-13 11:30:00,160.91,160.94,160.88,160.88,3772.0,154.3362,154.365,154.3074,154.3074,3772.0
2019-06-13 11:35:00,160.82,160.95,160.81,160.95,2386.0,154.2499,154.3746,154.2403,154.3746,2386.0
2019-06-13 11:40:00,160.94,161.02,160.93,160.97,7387.0,154.365,154.4417,154.3554,154.3938,7387.0
2019-06-13 11:45:00,160.97,161.03,160.92,161.01,15150.0,154.3938,154.4513,154.3458,154.4321,15150.0
2019-06-13 11:50:00,161.01,161.05,160.98,161.0,13208.0,154.4321,154.4705,154.4033,154.4225,13208.0
2019-06-13 11:55:00,160.97,161.0,160.95,161.0,5243.0,154.3938,154.4225,154.3746,154.4225,5243.0
2019-06-13 12:00:00,160.97,161.03,160.97,161.03,3412.0,154.3938,154.4513,154.3938,154.4513,3412.0
2019-06-13 12:05:00,161.07,161.13,161.07,161.08,6010.0,154.4897,154.5472,154.4897,154.4993,6010.0
2019-06-13 12:10:00,161.07,161.09,161.01,161.02,5772.0,154.4897,154.5089,154.4321,154.4417,5772.0
2019-06-13 12:15:00,161.02,161.03,160.93,160.97,2197.0,154.4417,154.4513,154.3554,154.3938,2197.0
2019-06-13 12:20:00,160.95,160.95,160.86,160.94,12417.0,154.3746,154.3746,154.2882,154.365,12417.0
2019-06-13 12:25:00,160.98,161.03,160.85,160.86,4212.0,154.4033,154.4513,154.2787,154.2882,4212.0
2019-06-13 12:30:00,160.84,160.86,160.78,160.81,4355.0,154.2691,154.2882,154.2115,154.2403,4355.0
2019-06-13 12:35:00,160.82,160.89,160.82,160.87,54098.0,154.2499,154.317,154.2499,154.2978,54098.0
2019-06-13 12:40:00,160.86,160.99,160.84,160.98,5928.0,154.2882,154.4129,154.2691,154.4033,5928.0
2019-06-13 12:45:00,161.01,161.1,161.01,161.04,1616182.0,154.4321,154.5184,154.4321,154.4609,1616182.0
2019-06-13 12:50:00,161.01,161.11,161.0,161.11,24792.0,154.4321,154.528,154.4225,154.528,24792.0
2019-06-13 12:55:00,161.1,161.14,161.09,161.12,2211.0,154.5184,154.5568,154.5089,154.5376,2211.0
2019-06-13 13:00:00,161.19,161.24,161.15,161.15,6140.0,154.6048,154.6527,154.5664,154.5664,6140.0
2019-06-13 13:05:00,161.16,161.17,161.09,161.12,6979.0,154.576,154.5856,154.5089,154.5376,6979.0
2019-06-13 13:10:00,161.13,161.16,161.05,161.05,12294.0,154.5472,154.576,154.4705,154.4705,12294.0
2019-06-13 13:15:00,161.05,161.11,161.05,161.09,9176.0,154.4705,154.528,154.4705,154.5089,9176.0
2019-06-13 13:20:00,161.11,161.15,161.08,161.1,2202.0,154.528,154.5664,154.4993,154.5184,2202.0
2019-06-13 13:25:00,161.08,161.12,161.07,161.08,1876.0,154.4993,154.5376,154.4897,154.4993,1876.0
2019-06-13 13:30:00,161.12,161.16,161.06,161.09,6417.0,154.5376,154.576,154.4801,154.5089,6417.0
2019-06-13 13:35:00,161.09,161.12,161.06,161.1,2747.0,154.5089,154.5376,154.4801,154.5184,2747.0
2019-06-13 13:40:00,161.1,161.1,161.03,161.04,3460.0,154.5184,154.5184,154.4513,154.4609,3460.0
2019-06-13 13:45:00,161.01,161.08,160.98,161.08,7118.0,154.4321,154.4993,154.4033,154.4993,7118.0
2019-06-13 13:50:00,161.1,161.1,161.08,161.1,970.0,154.5184,154.5184,154.4993,154.5184,970.0
2019-06-13 13:55:00,161.15,161.16,161.12,161.13,5243.0,154.5664,154.576,154.5376,154.5472,5243.0
2019-06-13 14:00:00,161.12,161.15,161.08,161.14,11374.0,154.5376,154.5664,154.4993,154.5568,11374.0
2019-06-13 14:05:00,161.12,161.12,161.06,161.06,3737.0,154.5376,154.5376,154.4801,154.4801,3737.0
2019-06-13 14:10:00,161.03,161.1,161.03,161.09,457.0,154.4513,154.5184,154.4513,154.5089,457.0
2019-06-13 14:15:00,161.11,161.12,160.81,160.83,13167.0,154.528,154.5376,154.2403,154.2595,13167.0
2019-06-13 14:20:00,160.92,160.98,160.89,160.95,16616.0,154.3458,154.4033,154.317,154.3746,16616.0
2019-06-13 14:25:00,160.99,161.04,160.96,161.01,7696.0,154.4129,154.4609,154.3842,154.4321,7696.0
2019-06-13 14:30:00,160.99,160.99,160.88,160.89,1919.0,154.4129,154.4129,154.3074,154.317,1919.0
2019-06-13 14:35:00,160.86,160.89,160.75,160.85,15535.0,154.2882,154.317,154.1827,154.2787,15535.0
2019-06-13 14:40:00,160.86,160.97,160.83,160.97,15898.0,154.2882,154.3938,154.2595,154.3938,15898.0
2019-06-13 14:45:00,161.0,161.0,160.9,160.91,14196.0,154.4225,154.4225,154.3266,154.3362,14196.0
2019-06-13 14:50:00,160.94,160.96,160.88,160.92,3297.0,154.365,154.3842,154.3074,154.3458,3297.0
2019-06-13 14:55:00,160.94,160.98,160.91,160.91,5349.0,154.365,154.4033,154.3362,154.3362,5349.0
2019-06-13 15:00:00,160.9,160.92,160.7,160.77,18658.0,154.3266,154.3458,154.1348,154.2019,18658.0
2019-06-13 15:05:00,160.77,160.79,160.68,160.7,10272.0,154.2019,154.2211,154.1156,154.1348,10272.0
2019-06-13 15:10:00,160.74,160.78,160.69,160.71,20749.0,154.1731,154.2115,154.1252,154.1444,20749.0
2019-06-13 15:15:00,160.69,160.69,160.58,160.6,11985.0,154.1252,154.1252,154.0197,154.0389,11985.0
2019-06-13 15:20:00,160.62,160.72,160.62,160.72,5356.0,154.0581,154.154,154.0581,154.154,5356.0
2019-06-13 15:25:00,160.71,160.75,160.67,160.75,3119.0,154.1444,154.1827,154.106,154.1827,3119.0
2019-06-13 15:30:00,160.74,160.84,160.73,160.8,3623.0,154.1731,154.2691,154.1636,154.2307,3623.0
2019-06-13 15:35:00,160.81,160.89,160.81,160.87,3662.0,154.2403,154.317,154.2403,154.2978,3662.0
2019-06-13 15:40:00,160.87,160.87,160.8,160.81,3426.0,154.2978,154.2978,154.2307,154.2403,3426.0
2019-06-13 15:45:00,160.82,160.82,160.68,160.68,6497.0,154.2499,154.2499,154.1156,154.1156,6497.0
2019-06-13 15:50:00,160.69,160.84,160.68,160.81,8394.0,154.1252,154.2691,154.1156,154.2403,8394.0
2019-06-13 15:55:00,160.83,161.2,160.72,161.19,30918.0,154.2595,154.6144,154.154,154.6048,30918.0
2019-06-14 09:30:00,160.83,160.83,160.45,160.45,11757.0,154.2595,154.2595,153.895,153.895,11757.0
2019-06-14 09:35:00,160.49,160.52,160.38,160.39,4855.0,153.9334,153.9621,153.8279,153.8374,4855.0
2019-06-14 09:40:00,160.46,160.51,160.32,160.32,5893.0,153.9046,153.9525,153.7703,153.7703,5893.0
2019-06-14 09:45:00,160.4,160.56,160.4,160.53,2651.0,153.847,154.0005,153.847,153.9717,2651.0
2019-06-14 09:50:00,160.55,160.7,160.36,160.37,1551.0,153.9909,154.1348,153.8087,153.8183,1551.0
2019-06-14 09:55:00,160.42,160.5,160.36,160.49,4142.0,153.8662,153.943,153.8087,153.9334,4142.0
2019-06-14 10:00:00,160.5,160.52,160.45,160.5,12209.0,153.943,153.9621,153.895,153.943,12209.0
2019-06-14 10:05:00,160.47,160.67,160.47,160.67,3293.0,153.9142,154.106,153.9142,154.106,3293.0
2019-06-14 10:10:00,160.66,160.76,160.63,160.67,11382.0,154.0964,154.1923,154.0676,154.106,11382.0
2019-06-14 10:15:00,160.66,160.77,160.65,160.7,4239.0,154.0964,154.2019,154.0868,154.1348,4239.0
2019-06-14 10:20:00,160.76,160.78,160.69,160.69,3319.0,154.1923,154.2115,154.1252,154.1252,3319.0
2019-06-14 10:25:00,160.75,160.75,160.62,160.66,2885.0,154.1827,154.1827,154.0581,154.0964,2885.0
2019-06-14 10:30:00,160.65,160.65,160.6,160.6,1059.0,154.0868,154.0868,154.0389,154.0389,1059.0
2019-06-14 10:35:00,160.58,160.63,160.58,160.62,316.0,154.0197,154.0676,154.0197,154.0581,316.0
2019-06-14 10:40:00,160.53,160.62,160.52,160.61,9822.0,153.9717,154.0581,153.9621,154.0485,9822.0
2019-06-14 10:45:00,160.62,160.64,160.56,160.64,3076.0,154.0581,154.0772,154.0005,154.0772,3076.0
2019-06-14 10:50:00,160.88,160.93,160.84,160.92,17245.0,154.3074,154.3554,154.2691,154.3458,17245.0
2019-06-14 10:55:00,160.85,160.91,160.77,160.81,2717.0,154.2787,154.3362,154.2019,154.2403,2717.0
2019-06-14 11:00:00,160.78,160.78,160.71,160.75,2135.0,154.2115,154.2115,154.1444,154.1827,2135.0
2019-06-14 11:05:00,160.72,160.74,160.59,160.59,1868.0,154.154,154.1731,154.0293,154.0293,1868.0
2019-06-14 11:10:00,160.47,160.48,160.36,160.36,1529.0,153.9142,153.9238,153.8087,153.8087,1529.0
2019-06-14 11:15:00,160.5,160.54,160.5,160.54,11310.0,153.943,153.9813,153.943,153.9813,11310.0
2019-06-14 11:20:00,160.6,160.66,160.57,160.65,2582.0,154.0389,154.0964,154.0101,154.0868,2582.0
2019-06-14 11:25:00,160.67,160.73,160.66,160.72,1300.0,154.106,154.1636,154.0964,154.154,1300.0
2019-06-14 11:30:00,160.76,160.9,160.74,160.85,3716.0,154.1923,154.3266,154.1731,154.2787,3716.0
2019-06-14 11:35:00,160.8,160.88,160.77,160.88,4073.0,154.2307,154.3074,154.2019,154.3074,4073.0
2019-06-14 11:40:00,160.82,160.82,160.75,160.75,1104.0,154.2499,154.2499,154.1827,154.1827,1104.0
2019-06-14 11:45:00,160.77,160.8,160.71,160.79,2748.0,154.2019,154.2307,154.1444,154.2211,2748.0
2019-06-14 11:50:00,160.75,160.84,160.75,160.78,2235.0,154.1827,154.2691,154.1827,154.2115,2235.0
2019-06-14 11:55:00,160.68,160.73,160.63,160.65,3366.0,154.1156,154.1636,154.0676,154.0868,3366.0
2019-06-14 12:00:00,160.62,160.66,160.55,160.55,17347.0,154.0581,154.0964,153.9909,153.9909,17347.0
2019-06-14 12:05:00,160.57,160.59,160.57,160.59,300.0,154.0101,154.0293,154.0101,154.0293,300.0
2019-06-14 12:10:00,160.59,160.61,160.58,160.59,374.0,154.0293,154.0485,154.0197,154.0293,374.0
2019-06-14 12:15:00,160.61,160.63,160.59,160.63,5067.0,154.0485,154.0676,154.0293,154.0676,5067.0
2019-06-14 12:20:00,160.61,160.61,160.61,160.61,185.0,154.0485,154.0485,154.0485,154.0485,185.0
2019-06-14 12:25:00,160.69,160.72,160.67,160.67,4520.0,154.1252,154.154,154.106,154.106,4520.0
2019-06-14 12:30:00,160.64,160.72,160.64,160.71,2219.0,154.0772,154.154,154.0772,154.1444,2219.0
2019-06-14 12:35:00,160.75,160.75,160.72,160.72,343.0,154.1827,154.1827,154.154,154.154,343.0
2019-06-14 12:40:00,160.71,160.72,160.7,160.71,600.0,154.1444,154.154,154.1348,154.1444,600.0
2019-06-14 12:45:00,160.69,160.72,160.66,160.7,1467.0,154.1252,154.154,154.0964,154.1348,1467.0
2019-06-14 12:50:00,160.71,160.71,160.7,160.71,170.0,154.1444,154.1444,154.1348,154.1444,170.0
2019-06-14 12:55:00,160.74,160.78,160.73,160.76,1494.0,154.1731,154.2115,154.1636,154.1923,1494.0
2019-06-14 13:00:00,160.74,160.74,160.71,160.73,1237.0,154.1731,154.1731,154.1444,154.1636,1237.0
2019-06-14 13:05:00,160.68,160.73,160.66,160.73,2623.0,154.1156,154.1636,154.0964,154.1636,2623.0
2019-06-14 13:10:00,160.7,160.72,160.68,160.69,83377.0,154.1348,154.154,154.1156,154.1252,83377.0
2019-06-14 13:15:00,160.68,160.68,160.66,160.66,4364.0,154.1156,154.1156,154.0964,154.0964,4364.0
2019-06-14 13:20:00,160.65,160.74,160.64,160.74,3185.0,154.0868,154.1731,154.0772,154.1731,3185.0
2019-06-14 13:25:00,160.74,160.74,160.66,160.66,2078.0,154.1731,154.1731,154.0964,154.0964,2078.0
2019-06-14 13:30:00,160.67,160.71,160.64,160.65,1856.0,154.106,154.1444,154.0772,154.0868,1856.0
2019-06-14 13:35:00,160.66,160.68,160.65,160.65,2931.0,154.0964,154.1156,154.0868,154.0868,2931.0
2019-06-14 13:40:00,160.61,160.64,160.6,160.62,3133.0,154.0485,154.0772,154.0389,154.0581,3133.0
2019-06-14 13:45:00,160.59,160.66,160.59,160.6,1854.0,154.0293,154.0964,154.0293,154.0389,1854.0
2019-06-14 13:50:00,160.62,160.64,160.6,160.62,8087.0,154.0581,154.0772,154.0389,154.0581,8087.0
2019-06-14 13:55:00,160.66,160.67,160.6,160.62,8133.0,154.0964,154.106,154.0389,154.0581,8133.0
2019-06-14 14:00:00,160.56,160.64,160.56,160.64,1734.0,154.0005,154.0772,154.0005,154.0772,1734.0
2019-06-14 14:05:00,160.62,160.68,160.6,160.66,8503.0,154.0581,154.1156,154.0389,154.0964,8503.0
2019-06-14 14:10:00,160.65,160.73,160.63,160.65,7413.0,154.0868,154.1636,154.0676,154.0868,7413.0
2019-06-14 14:15:00,160.65,160.79,160.65,160.77,6805.0,154.0868,154.2211,154.0868,154.2019,6805.0
2019-06-14 14:20:00,160.75,160.76,160.69,160.7,3695.0,154.1827,154.1923,154.1252,154.1348,3695.0
2019-06-14 14:25:00,160.67,160.7,160.67,160.69,2077.0,154.106,154.1348,154.106,154.1252,2077.0
2019-06-14 14:30:00,160.73,160.76,160.71,160.74,6164.0,154.1636,154.1923,154.1444,154.1731,6164.0
2019-06-14 14:35:00,160.75,160.78,160.74,160.78,26808.0,154.1827,154.2115,154.1731,154.2115,26808.0
2019-06-14 14:40:00,160.78,160.8,160.76,160.78,4717.0,154.2115,154.2307,154.1923,154.2115,4717.0
2019-06-14 14:45:00,160.78,160.78,160.76,160.76,852.0,154.2115,154.2115,154.1923,154.1923,852.0
2019-06-14 14:50:00,160.71,160.76,160.71,160.73,9223.0,154.1444,154.1923,154.1444,154.1636,9223.0
2019-06-14 14:55:00,160.74,160.77,160.72,160.76,4007.0,154.1731,154.2019,154.154,154.1923,4007.0
2019-06-14 15:00:00,160.78,160.89,160.76,160.83,2368.0,154.2115,154.317,154.1923,154.2595,2368.0
2019-06-14 15:05:00,160.87,160.88,160.85,160.87,1615.0,154.2978,154.3074,154.2787,154.2978,1615.0
2019-06-14 15:10:00,160.88,160.92,160.87,160.91,2197.0,154.3074,154.3458,154.2978,154.3362,2197.0
2019-06-14 15:15:00,160.99,161.05,160.99,161.04,6145.0,154.4129,154.4705,154.4129,154.4609,6145.0
2019-06-14 15:20:00,161.05,161.08,161.02,161.08,7650.0,154.4705,154.4993,154.4417,154.4993,7650.0
2019-06-14 15:25:00,161.07,161.09,161.04,161.09,1477.0,154.4897,154.5089,154.4609,154.5089,1477.0
2019-06-14 15:30:00,161.05,161.1,161.0,161.1,2868.0,154.4705,154.5184,154.4225,154.5184,2868.0
2019-06-14 15:35:00,161.13,161.15,161.09,161.09,4898.0,154.5472,154.5664,154.5089,154.5089,4898.0
2019-06-14 15:40:00,161.08,161.08,160.93,160.98,9015.0,154.4993,154.4993,154.3554,154.4033,9015.0
2019-06-14 15:45:00,160.98,160.99,160.93,160.94,6306.0,154.4033,154.4129,154.3554,154.365,6306.0
2019-06-14 15:50:00,160.95,161.0,160.89,160.98,7041.0,154.3746,154.4225,154.317,154.4033,7041.0
2019-06-14 15:55:00,160.97,160.97,160.73,160.73,16026.0,154.3938,154.3938,154.1636,154.1636,16026.0
2019-06-17 09:30:00,161.01,161.18,161.01,161.17,19766.0,154.4321,154.5952,154.4321,154.5856,19766.0
2019-06-17 09:35:00,161.2,161.24,161.15,161.23,2834.0,154.6144,154.6527,154.5664,154.6431,2834.0
2019-06-17 09:40:00,161.27,161.39,161.27,161.32,3951.0,154.6815,154.7966,154.6815,154.7295,3951.0
2019-06-17 09:45:00,161.36,161.55,161.36,161.55,4606.0,154.7678,154.9501,154.7678,154.9501,4606.0
2019-06-17 09:50:00,161.5,161.62,161.39,161.61,10028.0,154.9021,155.0172,154.7966,155.0076,10028.0
2019-06-17 09:55:00,161.63,161.64,161.53,161.55,2575.0,155.0268,155.0364,154.9309,154.9501,2575.0
2019-06-17 10:00:00,161.56,161.58,161.55,161.56,340.0,154.9596,154.9788,154.9501,154.9596,340.0
2019-06-17 10:05:00,161.66,161.66,161.65,161.65,817.0,155.0556,155.0556,155.046,155.046,817.0
2019-06-17 10:10:00,161.62,161.63,161.56,161.62,1555.0,155.0172,155.0268,154.9596,155.0172,1555.0
2019-06-17 10:15:00,161.56,161.57,161.46,161.5,1805.0,154.9596,154.9692,154.8637,154.9021,1805.0
2019-06-17 10:20:00,161.5,161.58,161.46,161.56,1858.0,154.9021,154.9788,154.8637,154.9596,1858.0
2019-06-17 10:25:00,161.6,161.63,161.56,161.62,1622.0,154.998,155.0268,154.9596,155.0172,1622.0
2019-06-17 10:30:00,161.6,161.68,161.6,161.64,713.0,154.998,155.0747,154.998,155.0364,713.0
2019-06-17 10:35:00,161.72,161.74,161.67,161.7,3195.0,155.1131,155.1323,155.0652,155.0939,3195.0
2019-06-17 10:40:00,161.75,161.76,161.62,161.62,221680.0,155.1419,155.1515,155.0172,155.0172,221680.0
2019-06-17 10:45:00,161.55,161.57,161.52,161.53,2452.0,154.9501,154.9692,154.9213,154.9309,2452.0
2019-06-17 10:50:00,161.52,161.63,161.52,161.58,4444.0,154.9213,155.0268,154.9213,154.9788,4444.0
2019-06-17 10:55:00,161.62,161.63,161.54,161.55,562.0,155.0172,155.0268,154.9405,154.9501,562.0
2019-06-17 11:00:00,161.7,161.72,161.63,161.63,1367.0,155.0939,155.1131,155.0268,155.0268,1367.0
2019-06-17 11:05:00,161.62,161.63,161.53,161.53,2610.0,155.0172,155.0268,154.9309,154.9309,2610.0
2019-06-17 11:10:00,161.63,161.66,161.58,161.59,2555.0,155.0268,155.0556,154.9788,154.9884,2555.0
2019-06-17 11:15:00,161.62,161.69,161.6,161.69,2321.0,155.0172,155.0843,154.998,155.0843,2321.0
2019-06-17 11:20:00,161.67,161.68,161.54,161.54,10077.0,155.0652,155.0747,154.9405,154.9405,10077.0
2019-06-17 11:25:00,161.49,161.56,161.46,161.53,1049.0,154.8925,154.9596,154.8637,154.9309,1049.0
2019-06-17 11:30:00,161.5,161.53,161.47,161.52,4237.0,154.9021,154.9309,154.8733,154.9213,4237.0
2019-06-17 11:35:00,161.45,161.47,161.41,161.42,1438.0,154.8541,154.8733,154.8158,154.8254,1438.0
2019-06-17 11:40:00,161.46,161.47,161.39,161.43,2947.0,154.8637,154.8733,154.7966,154.835,2947.0
2019-06-17 11:45:00,161.42,161.48,161.41,161.47,588.0,154.8254,154.8829,154.8158,154.8733,588.0
2019-06-17 11:50:00,161.47,161.49,161.4,161.4,4398.0,154.8733,154.8925,154.8062,154.8062,4398.0
2019-06-17 11:55:00,161.36,161.41,161.32,161.38,5465.0,154.7678,154.8158,154.7295,154.787,5465.0
2019-06-17 12:00:00,161.39,161.4,161.28,161.32,5279.0,154.7966,154.8062,154.6911,154.7295,5279.0
2019-06-17 12:05:00,161.31,161.38,161.31,161.36,1724.0,154.7199,154.787,154.7199,154.7678,1724.0
2019-06-17 12:10:00,161.36,161.36,161.36,161.36,0.0,154.7678,154.7678,154.7678,154.7678,0.0
2019-06-17 12:15:00,161.39,161.45,161.37,161.45,6777.0,154.7966,154.8541,154.7774,154.8541,6777.0
2019-06-17 12:20:00,161.41,161.43,161.41,161.42,1776.0,154.8158,154.835,154.8158,154.8254,1776.0
2019-06-17 12:25:00,161.38,161.39,161.34,161.37,1907.0,154.787,154.7966,154.7486,154.7774,1907.0
2019-06-17 12:30:00,161.33,161.4,161.3,161.38,1162.0,154.739,154.8062,154.7103,154.787,1162.0
2019-06-17 12:35:00,161.5,161.51,161.44,161.51,2161.0,154.9021,154.9117,154.8446,154.9117,2161.0
2019-06-17 12:40:00,161.45,161.5,161.45,161.49,485.0,154.8541,154.9021,154.8541,154.8925,485.0
2019-06-17 12:45:00,161.51,161.55,161.48,161.53,5198.0,154.9117,154.9501,154.8829,154.9309,5198.0
2019-06-17 12:50:00,161.52,161.59,161.49,161.53,6403.0,154.9213,154.9884,154.8925,154.9309,6403.0
2019-06-17 12:55:00,161.49,161.56,161.49,161.55,1093.0,154.8925,154.9596,154.8925,154.9501,1093.0
2019-06-17 13:00:00,161.53,161.61,161.52,161.61,3082.0,154.9309,155.0076,154.9213,155.0076,3082.0
2019-06-17 13:05:00,161.56,161.61,161.56,161.56,1422.0,154.9596,155.0076,154.9596,154.9596,1422.0
2019-06-17 13:10:00,161.57,161.57,161.56,161.56,392.0,154.9692,154.9692,154.9596,154.9596,392.0
2019-06-17 13:15:00,161.6,161.63,161.57,161.61,1700.0,154.998,155.0268,154.9692,155.0076,1700.0
2019-06-17 13:20:00,161.61,161.62,161.57,161.59,3002.0,155.0076,155.0172,154.9692,154.9884,3002.0
2019-06-17 13:25:00,161.55,161.56,161.5,161.53,1090.0,154.9501,154.9596,154.9021,154.9309,1090.0
2019-06-17 13:30:00,161.5,161.59,161.5,161.59,2657.0,154.9021,154.9884,154.9021,154.9884,2657.0
2019-06-17 13:35:00,161.57,161.62,161.57,161.62,738.0,154.9692,155.0172,154.9692,155.0172,738.0
2019-06-17 13:40:00,161.66,161.67,161.63,161.63,3438.0,155.0556,155.0652,155.0268,155.0268,3438.0
2019-06-17 13:45:00,161.62,161.66,161.61,161.64,4980.0,155.0172,155.0556,155.0076,155.0364,4980.0
2019-06-17 13:50:00,161.65,161.65,161.61,161.65,1961.0,155.046,155.046,155.0076,155.046,1961.0
2019-06-17 13:55:00,161.66,161.69,161.64,161.64,5329.0,155.0556,155.0843,155.0364,155.0364,5329.0
2019-06-17 14:00:00,161.66,161.77,161.66,161.75,3737.0,155.0556,155.1611,155.0556,155.1419,3737.0
2019-06-17 14:05:00,161.75,161.75,161.64,161.67,5210.0,155.1419,155.1419,155.0364,155.0652,5210.0
2019-06-17 14:10:00,161.65,161.69,161.63,161.65,6936.0,155.046,155.0843,155.0268,155.046,6936.0
2019-06-17 14:15:00,161.69,161.73,161.67,161.73,4530.0,155.0843,155.1227,155.0652,155.1227,4530.0
2019-06-17 14:20:00,161.7,161.74,161.67,161.73,19322.0,155.0939,155.1323,155.0652,155.1227,19322.0
2019-06-17 14:25:00,161.72,161.72,161.59,161.6,2353.0,155.1131,155.1131,154.9884,154.998,2353.0
2019-06-17 14:30:00,161.6,161.65,161.6,161.62,8299.0,154.998,155.046,154.998,155.0172,8299.0
2019-06-17 14:35:00,161.62,161.65,161.61,161.61,2282.0,155.0172,155.046,155.0076,155.0076,2282.0
2019-06-17 14:40:00,161.62,161.65,161.61,161.65,2733.0,155.0172,155.046,155.0076,155.046,2733.0
2019-06-17 14:45:00,161.64,161.64,161.58,161.61,7406.0,155.0364,155.0364,154.9788,155.0076,7406.0
2019-06-17 14:50:00,161.62,161.62,161.54,161.58,15630.0,155.0172,155.0172,154.9405,154.9788,15630.0
2019-06-17 14:55:00,161.54,161.55,161.51,161.53,2999.0,154.9405,154.9501,154.9117,154.9309,2999.0
2019-06-17 15:00:00,161.47,161.48,161.44,161.48,1376.0,154.8733,154.8829,154.8446,154.8829,1376.0
2019-06-17 15:05:00,161.5,161.58,161.49,161.56,2646.0,154.9021,154.9788,154.8925,154.9596,2646.0
2019-06-17 15:10:00,161.56,161.6,161.56,161.59,2569.0,154.9596,154.998,154.9596,154.9884,2569.0
2019-06-17 15:15:00,161.59,161.62,161.54,161.54,2815.0,154.9884,155.0172,154.9405,154.9405,2815.0
2019-06-17 15:20:00,161.55,161.58,161.5,161.57,4185.0,154.9501,154.9788,154.9021,154.9692,4185.0
2019-06-17 15:25:00,161.58,161.65,161.58,161.63,3450.0,154.9788,155.046,154.9788,155.0268,3450.0
2019-06-17 15:30:00,161.61,161.62,161.44,161.56,6750.0,155.0076,155.0172,154.8446,154.9596,6750.0
2019-06-17 15:35:00,161.54,161.54,161.46,161.46,2981.0,154.9405,154.9405,154.8637,154.8637,2981.0
2019-06-17 15:40:00,161.43,161.45,161.4,161.44,8245.0,154.835,154.8541,154.8062,154.8446,8245.0
2019-06-17 15:45:00,161.42,161.5,161.42,161.43,4450.0,154.8254,154.9021,154.8254,154.835,4450.0
2019-06-17 15:50:00,161.42,161.44,161.32,161.42,6493.0,154.8254,154.8446,154.7295,154.8254,6493.0
2019-06-17 15:55:00,161.38,161.48,161.26,161.33,5689.0,154.787,154.8829,154.6719,154.739,5689.0
2019-06-18 09:30:00,162.73,162.88,162.64,162.88,27369.0,156.0819,156.2257,155.9955,156.2257,27369.0
2019-06-18 09:35:00,162.71,163.02,162.66,163.02,5542.0,156.0627,156.36,156.0147,156.36,5542.0
2019-06-18 09:40:00,163.18,163.75,163.16,163.73,9626.0,156.5135,157.0602,156.4943,157.041,9626.0
2019-06-18 09:45:00,163.61,163.83,163.6,163.78,2627.0,156.9259,157.1369,156.9163,157.089,2627.0
2019-06-18 09:50:00,163.84,163.85,163.65,163.7,17908.0,157.1465,157.1561,156.9643,157.0122,17908.0
2019-06-18 09:55:00,163.72,163.73,163.44,163.53,23344.0,157.0314,157.041,156.7628,156.8492,23344.0
2019-06-18 10:00:00,163.5,163.8,163.49,163.75,11468.0,156.8204,157.1081,156.8108,157.0602,11468.0
2019-06-18 10:05:00,163.73,163.73,163.53,163.56,7575.0,157.041,157.041,156.8492,156.8779,7575.0
2019-06-18 10:10:00,163.61,163.7,163.54,163.7,3154.0,156.9259,157.0122,156.8588,157.0122,3154.0
2019-06-18 10:15:00,163.6,163.63,163.54,163.6,2078.0,156.9163,156.9451,156.8588,156.9163,2078.0
2019-06-18 10:20:00,163.62,163.62,163.5,163.51,4095.0,156.9355,156.9355,156.8204,156.83,4095.0
2019-06-18 10:25:00,163.52,163.6,163.49,163.6,3010.0,156.8396,156.9163,156.8108,156.9163,3010.0
2019-06-18 10:30:00,163.59,163.71,163.59,163.65,5770.0,156.9067,157.0218,156.9067,156.9643,5770.0
2019-06-18 10:35:00,163.68,163.82,163.68,163.76,6354.0,156.993,157.1273,156.993,157.0698,6354.0
2019-06-18 10:40:00,163.74,163.77,163.67,163.69,4304.0,157.0506,157.0794,156.9834,157.0026,4304.0
2019-06-18 10:45:00,163.71,163.76,163.7,163.76,659.0,157.0218,157.0698,157.0122,157.0698,659.0
2019-06-18 10:50:00,163.66,163.91,163.64,163.89,2203.0,156.9739,157.2136,156.9547,157.1945,2203.0
2019-06-18 10:55:00,163.9,163.94,163.88,163.91,1571.0,157.2041,157.2424,157.1849,157.2136,1571.0
2019-06-18 11:00:00,163.89,163.92,163.83,163.84,760.0,157.1945,157.2232,157.1369,157.1465,760.0
2019-06-18 11:05:00,163.9,163.96,163.89,163.9,3468.0,157.2041,157.2616,157.1945,157.2041,3468.0
2019-06-18 11:10:00,163.88,163.92,163.71,163.74,3273.0,157.1849,157.2232,157.0218,157.0506,3273.0
2019-06-18 11:15:00,163.72,163.8,163.71,163.77,5058.0,157.0314,157.1081,157.0218,157.0794,5058.0
2019-06-18 11:20:00,163.77,163.87,163.46,163.48,8652.0,157.0794,157.1753,156.782,156.8012,8652.0
2019-06-18 11:25:00,163.58,163.73,163.58,163.68,6710.0,156.8971,157.041,156.8971,156.993,6710.0
2019-06-18 11:30:00,163.68,163.69,163.55,163.56,1685.0,156.993,157.0026,156.8684,156.8779,1685.0
2019-06-18 11:35:00,163.61,163.64,163.57,163.6,10350.0,156.9259,156.9547,156.8875,156.9163,10350.0
2019-06-18 11:40:00,163.59,163.63,163.51,163.54,2608.0,156.9067,156.9451,156.83,156.8588,2608.0
2019-06-18 11:45:00,163.56,163.61,163.33,163.33,4968.0,156.8779,156.9259,156.6573,156.6573,4968.0
2019-06-18 11:50:00,163.36,163.39,163.27,163.27,4339.0,156.6861,156.7149,156.5998,156.5998,4339.0
2019-06-18 11:55:00,163.31,163.32,163.26,163.26,853.0,156.6382,156.6477,156.5902,156.5902,853.0
2019-06-18 12:00:00,163.3,163.41,163.3,163.35,17687.0,156.6286,156.7341,156.6286,156.6765,17687.0
2019-06-18 12:05:00,163.41,163.42,163.39,163.42,2257.0,156.7341,156.7437,156.7149,156.7437,2257.0
2019-06-18 12:10:00,163.45,163.46,163.36,163.41,1635.0,156.7724,156.782,156.6861,156.7341,1635.0
2019-06-18 12:15:00,163.37,163.39,163.2,163.23,3086.0,156.6957,156.7149,156.5326,156.5614,3086.0
2019-06-18 12:20:00,163.27,163.33,163.26,163.32,4521.0,156.5998,156.6573,156.5902,156.6477,4521.0
2019-06-18 12:25:00,163.36,163.37,163.3,163.33,2979.0,156.6861,156.6957,156.6286,156.6573,2979.0
2019-06-18 12:30:00,163.32,163.36,163.32,163.36,3161.0,156.6477,156.6861,156.6477,156.6861,3161.0
2019-06-18 12:35:00,163.35,163.42,163.33,163.4,1742.0,156.6765,156.7437,156.6573,156.7245,1742.0
2019-06-18 12:40:00,163.41,163.45,163.41,163.42,3122.0,156.7341,156.7724,156.7341,156.7437,3122.0
2019-06-18 12:45:00,163.42,163.48,163.35,163.46,6859.0,156.7437,156.8012,156.6765,156.782,6859.0
2019-06-18 12:50:00,163.45,163.48,163.34,163.38,5678.0,156.7724,156.8012,156.6669,156.7053,5678.0
2019-06-18 12:55:00,163.37,163.44,163.37,163.37,2793.0,156.6957,156.7628,156.6957,156.6957,2793.0
2019-06-18 13:00:00,163.31,163.31,163.2,163.21,4398.0,156.6382,156.6382,156.5326,156.5422,4398.0
2019-06-18 13:05:00,163.03,163.14,163.0,163.13,2688.0,156.3696,156.4751,156.3408,156.4655,2688.0
2019-06-18 13:10:00,163.14,163.23,163.14,163.21,3386.0,156.4751,156.5614,156.4751,156.5422,3386.0
2019-06-18 13:15:00,163.19,163.21,163.11,163.11,31131.0,156.5231,156.5422,156.4463,156.4463,31131.0
2019-06-18 13:20:00,163.18,163.18,163.11,163.13,2723.0,156.5135,156.5135,156.4463,156.4655,2723.0
2019-06-18 13:25:00,163.14,163.14,163.1,163.12,1158.0,156.4751,156.4751,156.4367,156.4559,1158.0
2019-06-18 13:30:00,163.15,163.19,163.11,163.12,8677.0,156.4847,156.5231,156.4463,156.4559,8677.0
2019-06-18 13:35:00,163.14,163.22,163.14,163.17,1026.0,156.4751,156.5518,156.4751,156.5039,1026.0
2019-06-18 13:40:00,163.17,163.19,163.13,163.17,7736.0,156.5039,156.5231,156.4655,156.5039,7736.0
2019-06-18 13:45:00,163.18,163.21,163.14,163.17,5950.0,156.5135,156.5422,156.4751,156.5039,5950.0
2019-06-18 13:50:00,163.18,163.26,163.17,163.26,26093.0,156.5135,156.5902,156.5039,156.5902,26093.0
2019-06-18 13:55:00,163.24,163.25,163.2,163.24,3575.0,156.571,156.5806,156.5326,156.571,3575.0
2019-06-18 14:00:00,163.27,163.39,163.26,163.31,1371.0,156.5998,156.7149,156.5902,156.6382,1371.0
2019-06-18 14:05:00,163.3,163.35,163.26,163.35,300112.0,156.6286,156.6765,156.5902,156.6765,300112.0
2019-06-18 14:10:00,163.36,163.37,163.31,163.37,7586.0,156.6861,156.6957,156.6382,156.6957,7586.0
2019-06-18 14:15:00,163.37,163.37,163.31,163.33,8206.0,156.6957,156.6957,156.6382,156.6573,8206.0
2019-06-18 14:20:00,163.34,163.43,163.32,163.4,2268.0,156.6669,156.7533,156.6477,156.7245,2268.0
2019-06-18 14:25:00,163.42,163.45,163.4,163.43,6992.0,156.7437,156.7724,156.7245,156.7533,6992.0
2019-06-18 14:30:00,163.41,163.49,163.41,163.47,1943.0,156.7341,156.8108,156.7341,156.7916,1943.0
2019-06-18 14:35:00,163.48,163.48,163.37,163.39,25177.0,156.8012,156.8012,156.6957,156.7149,25177.0
2019-06-18 14:40:00,163.4,163.41,163.35,163.36,10373.0,156.7245,156.7341,156.6765,156.6861,10373.0
2019-06-18 14:45:00,163.36,163.37,163.32,163.35,5849.0,156.6861,156.6957,156.6477,156.6765,5849.0
2019-06-18 14:50:00,163.34,163.36,163.27,163.28,11201.0,156.6669,156.6861,156.5998,156.6094,11201.0
2019-06-18 14:55:00,163.28,163.33,163.25,163.28,7999.0,156.6094,156.6573,156.5806,156.6094,7999.0
2019-06-18 15:00:00,163.27,163.37,163.22,163.34,8682.0,156.5998,156.6957,156.5518,156.6669,8682.0
2019-06-18 15:05:00,163.32,163.34,163.25,163.25,8021.0,156.6477,156.6669,156.5806,156.5806,8021.0
2019-06-18 15:10:00,163.31,163.33,163.25,163.26,12221.0,156.6382,156.6573,156.5806,156.5902,12221.0
2019-06-18 15:15:00,163.25,163.31,163.16,163.31,10372.0,156.5806,156.6382,156.4943,156.6382,10372.0
2019-06-18 15:20:00,163.28,163.3,163.24,163.3,5979.0,156.6094,156.6286,156.571,156.6286,5979.0
2019-06-18 15:25:00,163.27,163.31,163.25,163.29,2447.0,156.5998,156.6382,156.5806,156.619,2447.0
2019-06-18 15:30:00,163.3,163.3,163.1,163.14,5321.0,156.6286,156.6286,156.4367,156.4751,5321.0
2019-06-18 15:35:00,163.15,163.25,163.13,163.13,5754.0,156.4847,156.5806,156.4655,156.4655,5754.0
2019-06-18 15:40:00,163.12,163.25,163.1,163.25,36455.0,156.4559,156.5806,156.4367,156.5806,36455.0
2019-06-18 15:45:00,163.24,163.31,163.19,163.23,8898.0,156.571,156.6382,156.5231,156.5614,8898.0
2019-06-18 15:50:00,163.22,163.25,163.04,163.09,13563.0,156.5518,156.5806,156.3792,156.4271,13563.0
2019-06-18 15:55:00,163.1,163.17,162.99,163.16,12989.0,156.4367,156.5039,156.3312,156.4943,12989.0
2019-06-19 09:30:00,163.37,163.39,163.19,163.21,29763.0,156.6957,156.7149,156.5231,156.5422,29763.0
2019-06-19 09:35:00,163.19,163.19,162.91,162.97,3893.0,156.5231,156.5231,156.2545,156.312,3893.0
2019-06-19 09:40:00,162.91,162.92,162.75,162.8,4775.0,156.2545,156.2641,156.101,156.149,4775.0
2019-06-19 09:45:00,162.77,162.88,162.72,162.88,3468.0,156.1202,156.2257,156.0723,156.2257,3468.0
2019-06-19 09:50:00,162.85,162.97,162.82,162.97,5473.0,156.1969,156.312,156.1682,156.312,5473.0
2019-06-19 09:55:00,162.93,162.99,162.93,162.99,4215.0,156.2737,156.3312,156.2737,156.3312,4215.0
2019-06-19 10:00:00,163.04,163.06,162.91,162.97,4078.0,156.3792,156.3984,156.2545,156.312,4078.0
2019-06-19 10:05:00,162.97,163.0,162.88,162.88,2236.0,156.312,156.3408,156.2257,156.2257,2236.0
2019-06-19 10:10:00,162.89,163.0,162.87,162.99,1323.0,156.2353,156.3408,156.2161,156.3312,1323.0
2019-06-19 10:15:00,162.95,162.95,162.83,162.84,3971.0,156.2929,156.2929,156.1778,156.1874,3971.0
2019-06-19 10:20:00,162.85,162.9,162.81,162.84,334211.0,156.1969,156.2449,156.1586,156.1874,334211.0
2019-06-19 10:25:00,162.88,162.92,162.82,162.84,2559.0,156.2257,156.2641,156.1682,156.1874,2559.0
2019-06-19 10:30:00,162.83,162.86,162.79,162.8,3452.0,156.1778,156.2065,156.1394,156.149,3452.0
2019-06-19 10:35:00,162.8,162.87,162.8,162.87,3504.0,156.149,156.2161,156.149,156.2161,3504.0
2019-06-19 10:40:00,162.83,162.83,162.77,162.79,3398.0,156.1778,156.1778,156.1202,156.1394,3398.0
2019-06-19 10:45:00,162.87,162.93,162.87,162.93,3474.0,156.2161,156.2737,156.2161,156.2737,3474.0
2019-06-19 10:50:00,162.87,162.94,162.86,162.89,1641.0,156.2161,156.2833,156.2065,156.2353,1641.0
2019-06-19 10:55:00,162.9,162.9,162.82,162.86,1136.0,156.2449,156.2449,156.1682,156.2065,1136.0
2019-06-19 11:00:00,162.91,162.97,162.91,162.95,4721.0,156.2545,156.312,156.2545,156.2929,4721.0
2019-06-19 11:05:00,162.96,162.97,162.91,162.92,6065.0,156.3025,156.312,156.2545,156.2641,6065.0
2019-06-19 11:10:00,162.91,163.0,162.91,162.97,1583.0,156.2545,156.3408,156.2545,156.312,1583.0
2019-06-19 11:15:00,162.96,162.97,162.91,162.95,3802.0,156.3025,156.312,156.2545,156.2929,3802.0
2019-06-19 11:20:00,162.95,163.01,162.94,162.99,1812.0,156.2929,156.3504,156.2833,156.3312,1812.0
2019-06-19 11:25:00,163.04,163.11,163.01,163.11,2601.0,156.3792,156.4463,156.3504,156.4463,2601.0
2019-06-19 11:30:00,163.09,163.11,163.04,163.05,3105.0,156.4271,156.4463,156.3792,156.3888,3105.0
2019-06-19 11:35:00,162.99,163.01,162.93,162.99,7734.0,156.3312,156.3504,156.2737,156.3312,7734.0
2019-06-19 11:40:00,162.99,163.05,162.96,163.05,4074.0,156.3312,156.3888,156.3025,156.3888,4074.0
2019-06-19 11:45:00,163.05,163.08,163.03,163.06,54106.0,156.3888,156.4176,156.3696,156.3984,54106.0
2019-06-19 11:50:00,163.07,163.12,163.02,163.07,11235.0,156.408,156.4559,156.36,156.408,11235.0
2019-06-19 11:55:00,163.08,163.09,163.01,163.05,3457.0,156.4176,156.4271,156.3504,156.3888,3457.0
2019-06-19 12:00:00,163.03,163.04,162.99,163.02,2525.0,156.3696,156.3792,156.3312,156.36,2525.0
2019-06-19 12:05:00,162.98,162.98,162.94,162.94,277.0,156.3216,156.3216,156.2833,156.2833,277.0
2019-06-19 12:10:00,162.9,162.95,162.88,162.95,2104.0,156.2449,156.2929,156.2257,156.2929,2104.0
2019-06-19 12:15:00,162.93,162.98,162.93,162.98,4225.0,156.2737,156.3216,156.2737,156.3216,4225.0
2019-06-19 12:20:00,162.97,162.97,162.93,162.97,6337.0,156.312,156.312,156.2737,156.312,6337.0
2019-06-19 12:25:00,162.95,162.97,162.93,162.94,5183.0,156.2929,156.312,156.2737,156.2833,5183.0
2019-06-19 12:30:00,162.95,162.96,162.9,162.92,4687.0,156.2929,156.3025,156.2449,156.2641,4687.0
2019-06-19 12:35:00,162.91,162.94,162.91,162.93,1052.0,156.2545,156.2833,156.2545,156.2737,1052.0
2019-06-19 12:40:00,162.93,162.93,162.89,162.91,1728.0,156.2737,156.2737,156.2353,156.2545,1728.0
2019-06-19 12:45:00,162.91,162.95,162.9,162.93,3151.0,156.2545,156.2929,156.2449,156.2737,3151.0
2019-06-19 12:50:00,162.92,162.92,162.89,162.91,1263.0,156.2641,156.2641,156.2353,156.2545,1263.0
2019-06-19 12:55:00,162.9,162.91,162.88,162.88,996.0,156.2449,156.2545,156.2257,156.2257,996.0
2019-06-19 13:00:00,162.92,162.92,162.88,162.91,1373.0,156.2641,156.2641,156.2257,156.2545,1373.0
2019-06-19 13:05:00,162.91,162.91,162.91,162.91,300.0,156.2545,156.2545,156.2545,156.2545,300.0
2019-06-19 13:10:00,162.88,162.88,162.77,162.78,4116.0,156.2257,156.2257,156.1202,156.1298,4116.0
2019-06-19 13:15:00,162.76,162.78,162.74,162.75,3248.0,156.1106,156.1298,156.0914,156.101,3248.0
2019-06-19 13:20:00,162.7,162.81,162.69,162.81,3100.0,156.0531,156.1586,156.0435,156.1586,3100.0
2019-06-19 13:25:00,162.78,162.82,162.77,162.82,2674.0,156.1298,156.1682,156.1202,156.1682,2674.0
2019-06-19 13:30:00,162.79,162.86,162.79,162.82,1022.0,156.1394,156.2065,156.1394,156.1682,1022.0
2019-06-19 13:35:00,162.84,162.9,162.83,162.86,2825.0,156.1874,156.2449,156.1778,156.2065,2825.0
2019-06-19 13:40:00,162.88,162.88,162.8,162.8,3569.0,156.2257,156.2257,156.149,156.149,3569.0
2019-06-19 13:45:00,162.81,162.81,162.74,162.75,3841.0,156.1586,156.1586,156.0914,156.101,3841.0
2019-06-19 13:50:00,162.87,162.94,162.84,162.89,6082.0,156.2161,156.2833,156.1874,156.2353,6082.0
2019-06-19 13:55:00,162.86,162.88,162.76,162.87,3620.0,156.2065,156.2257,156.1106,156.2161,3620.0
2019-06-19 14:00:00,162.82,163.57,162.57,163.54,15992.0,156.1682,156.8875,155.9284,156.8588,15992.0
2019-06-19 14:05:00,163.67,163.87,163.43,163.46,8865.0,156.9834,157.1753,156.7533,156.782,8865.0
2019-06-19 14:10:00,163.41,163.46,163.29,163.33,10772.0,156.7341,156.782,156.619,156.6573,10772.0
2019-06-19 14:15:00,163.35,163.54,163.35,163.5,6407.0,156.6765,156.8588,156.6765,156.8204,6407.0
2019-06-19 14:20:00,163.33,163.44,163.2,163.2,2342.0,156.6573,156.7628,156.5326,156.5326,2342.0
2019-06-19 14:25:00,163.11,163.29,163.11,163.27,10232.0,156.4463,156.619,156.4463,156.5998,10232.0
2019-06-19 14:30:00,163.29,163.68,163.28,163.55,11576.0,156.619,156.993,156.6094,156.8684,11576.0
2019-06-19 14:35:00,163.49,163.56,163.26,163.26,25310.0,156.8108,156.8779,156.5902,156.5902,25310.0
2019-06-19 14:40:00,163.18,163.35,163.04,163.3,11879.0,156.5135,156.6765,156.3792,156.6286,11879.0
2019-06-19 14:45:00,163.31,163.36,163.2,163.22,5419.0,156.6382,156.6861,156.5326,156.5518,5419.0
2019-06-19 14:50:00,163.17,163.41,163.16,163.4,5438.0,156.5039,156.7341,156.4943,156.7245,5438.0
2019-06-19 14:55:00,163.4,163.42,163.35,163.38,2251.0,156.7245,156.7437,156.6765,156.7053,2251.0
2019-06-19 15:00:00,163.4,163.6,163.4,163.59,3867.0,156.7245,156.9163,156.7245,156.9067,3867.0
2019-06-19 15:05:00,163.56,163.67,163.53,163.67,5001.0,156.8779,156.9834,156.8492,156.9834,5001.0
2019-06-19 15:10:00,163.57,163.76,163.57,163.72,14795.0,156.8875,157.0698,156.8875,157.0314,14795.0
2019-06-19 15:15:00,163.71,163.75,163.69,163.75,12454.0,157.0218,157.0602,157.0026,157.0602,12454.0
2019-06-19 15:20:00,163.8,163.86,163.69,163.79,13807.0,157.1081,157.1657,157.0026,157.0985,13807.0
2019-06-19 15:25:00,163.79,163.82,163.7,163.76,2891.0,157.0985,157.1273,157.0122,157.0698,2891.0
2019-06-19 15:30:00,163.78,163.86,163.74,163.78,5646.0,157.089,157.1657,157.0506,157.089,5646.0
2019-06-19 15:35:00,163.73,163.74,163.6,163.61,3788.0,157.041,157.0506,156.9163,156.9259,3788.0
2019-06-19 15:40:00,163.58,163.95,163.58,163.92,4340.0,156.8971,157.252,156.8971,157.2232,4340.0
2019-06-19 15:45:00,163.91,164.04,163.88,163.9,7788.0,157.2136,157.3383,157.1849,157.2041,7788.0
2019-06-19 15:50:00,163.95,164.06,163.9,163.96,41180.0,157.252,157.3575,157.2041,157.2616,41180.0
2019-06-19 15:55:00,163.93,163.98,163.76,163.76,8738.0,157.2328,157.2808,157.0698,157.0698,8738.0
2019-06-20 09:30:00,165.63,165.83,165.49,165.55,31969.0,158.8634,159.0552,158.7291,158.7866,31969.0
2019-06-20 09:35:00,165.56,165.64,165.42,165.64,3028.0,158.7962,158.873,158.662,158.873,3028.0
2019-06-20 09:40:00,165.65,165.65,165.55,165.58,7440.0,158.8826,158.8826,158.7866,158.8154,7440.0
2019-06-20 09:45:00,165.51,165.67,165.46,165.67,6994.0,158.7483,158.9017,158.7003,158.9017,6994.0
2019-06-20 09:50:00,165.69,165.77,165.68,165.77,5862.0,158.9209,158.9977,158.9113,158.9977,5862.0
2019-06-20 09:55:00,165.81,165.83,165.7,165.7,6455.0,159.036,159.0552,158.9305,158.9305,6455.0
2019-06-20 10:00:00,165.67,165.76,165.66,165.76,6690.0,158.9017,158.9881,158.8921,158.9881,6690.0
2019-06-20 10:05:00,165.68,165.69,165.59,165.62,4297.0,158.9113,158.9209,158.825,158.8538,4297.0
2019-06-20 10:10:00,165.61,165.8,165.58,165.68,3865.0,158.8442,159.0264,158.8154,158.9113,3865.0
2019-06-20 10:15:00,165.67,165.7,165.42,165.43,7936.0,158.9017,158.9305,158.662,158.6715,7936.0
2019-06-20 10:20:00,165.41,165.44,165.26,165.44,3813.0,158.6524,158.6811,158.5085,158.6811,3813.0
2019-06-20 10:25:00,165.49,165.53,165.28,165.28,2038.0,158.7291,158.7675,158.5277,158.5277,2038.0
2019-06-20 10:30:00,165.36,165.39,165.29,165.3,4015.0,158.6044,158.6332,158.5373,158.5469,4015.0
2019-06-20 10:35:00,165.29,165.31,165.13,165.16,4702.0,158.5373,158.5564,158.3838,158.4126,4702.0
2019-06-20 10:40:00,165.18,165.32,165.13,165.32,3156.0,158.4318,158.566,158.3838,158.566,3156.0
2019-06-20 10:45:00,165.35,165.4,165.29,165.29,2098.0,158.5948,158.6428,158.5373,158.5373,2098.0
2019-06-20 10:50:00,165.38,165.42,165.31,165.34,1707.0,158.6236,158.662,158.5564,158.5852,1707.0
2019-06-20 10:55:00,165.34,165.35,165.13,165.13,2492.0,158.5852,158.5948,158.3838,158.3838,2492.0
2019-06-20 11:00:00,165.16,165.29,165.06,165.07,2100.0,158.4126,158.5373,158.3167,158.3263,2100.0
2019-06-20 11:05:00,165.18,165.28,165.12,165.28,2662.0,158.4318,158.5277,158.3742,158.5277,2662.0
2019-06-20 11:10:00,165.2,165.26,165.11,165.11,8646.0,158.4509,158.5085,158.3646,158.3646,8646.0
2019-06-20 11:15:00,165.09,165.09,164.89,164.91,26202.0,158.3454,158.3454,158.1536,158.1728,26202.0
2019-06-20 11:20:00,164.94,165.0,164.88,164.98,18404.0,158.2016,158.2591,158.144,158.2399,18404.0
2019-06-20 11:25:00,164.97,164.97,164.86,164.87,1697.0,158.2303,158.2303,158.1248,158.1344,1697.0
2019-06-20 11:30:00,164.91,164.93,164.83,164.83,22681.0,158.1728,158.192,158.0961,158.0961,22681.0
2019-06-20 11:35:00,164.9,164.96,164.87,164.96,3051.0,158.1632,158.2207,158.1344,158.2207,3051.0
2019-06-20 11:40:00,164.96,165.03,164.86,165.03,13632.0,158.2207,158.2879,158.1248,158.2879,13632.0
2019-06-20 11:45:00,165.0,165.12,165.0,165.11,4701.0,158.2591,158.3742,158.2591,158.3646,4701.0
2019-06-20 11:50:00,165.12,165.16,165.11,165.15,4145.0,158.3742,158.4126,158.3646,158.403,4145.0
2019-06-20 11:55:00,165.16,165.17,165.06,165.06,3301.0,158.4126,158.4222,158.3167,158.3167,3301.0
2019-06-20 12:00:00,165.09,165.11,165.0,165.02,3766.0,158.3454,158.3646,158.2591,158.2783,3766.0
2019-06-20 12:05:00,165.02,165.02,164.93,164.93,1283.0,158.2783,158.2783,158.192,158.192,1283.0
2019-06-20 12:10:00,164.75,164.79,164.48,164.52,8252.0,158.0193,158.0577,157.7604,157.7987,8252.0
2019-06-20 12:15:00,164.46,164.48,164.16,164.25,11500.0,157.7412,157.7604,157.4534,157.5398,11500.0
2019-06-20 12:20:00,164.27,164.59,164.18,164.59,11834.0,157.5589,157.8659,157.4726,157.8659,11834.0
2019-06-20 12:25:00,164.61,164.74,164.54,164.74,3946.0,157.885,158.0097,157.8179,158.0097,3946.0
2019-06-20 12:30:00,164.74,164.82,164.66,164.67,3140.0,158.0097,158.0865,157.933,157.9426,3140.0
2019-06-20 12:35:00,164.63,164.63,164.52,164.58,2250.0,157.9042,157.9042,157.7987,157.8563,2250.0
2019-06-20 12:40:00,164.55,164.72,164.53,164.69,12082.0,157.8275,157.9906,157.8083,157.9618,12082.0
2019-06-20 12:45:00,164.67,164.72,164.67,164.72,1325.0,157.9426,157.9906,157.9426,157.9906,1325.0
2019-06-20 12:50:00,164.76,164.76,164.65,164.65,3587.0,158.0289,158.0289,157.9234,157.9234,3587.0
2019-06-20 12:55:00,164.62,164.78,164.58,164.78,2448.0,157.8946,158.0481,157.8563,158.0481,2448.0
2019-06-20 13:00:00,164.75,164.78,164.74,164.74,4423.0,158.0193,158.0481,158.0097,158.0097,4423.0
2019-06-20 13:05:00,164.74,164.86,164.73,164.86,1171.0,158.0097,158.1248,158.0001,158.1248,1171.0
2019-06-20 13:10:00,164.85,164.85,164.81,164.82,5165.0,158.1152,158.1152,158.0769,158.0865,5165.0
2019-06-20 13:15:00,164.82,164.85,164.77,164.84,4856.0,158.0865,158.1152,158.0385,158.1056,4856.0
2019-06-20 13:20:00,164.84,164.93,164.8,164.92,2051.0,158.1056,158.192,158.0673,158.1824,2051.0
2019-06-20 13:25:00,164.92,165.08,164.92,165.07,5710.0,158.1824,158.3358,158.1824,158.3263,5710.0
2019-06-20 13:30:00,165.1,165.1,165.05,165.05,5075.0,158.355,158.355,158.3071,158.3071,5075.0
2019-06-20 13:35:00,165.02,165.02,164.95,164.96,1526.0,158.2783,158.2783,158.2112,158.2207,1526.0
2019-06-20 13:40:00,164.99,164.99,164.9,164.93,14251.0,158.2495,158.2495,158.1632,158.192,14251.0
2019-06-20 13:45:00,164.91,164.93,164.89,164.93,7708.0,158.1728,158.192,158.1536,158.192,7708.0
2019-06-20 13:50:00,164.96,164.96,164.87,164.89,3013.0,158.2207,158.2207,158.1344,158.1536,3013.0
2019-06-20 13:55:00,164.88,164.94,164.85,164.92,3490.0,158.144,158.2016,158.1152,158.1824,3490.0
2019-06-20 14:00:00,164.96,165.0,164.94,164.95,2130.0,158.2207,158.2591,158.2016,158.2112,2130.0
2019-06-20 14:05:00,164.97,165.05,164.97,165.04,1925.0,158.2303,158.3071,158.2303,158.2975,1925.0
2019-06-20 14:10:00,164.97,165.05,164.96,165.03,13854.0,158.2303,158.3071,158.2207,158.2879,13854.0
2019-06-20 14:15:00,164.98,165.12,164.98,165.12,1967.0,158.2399,158.3742,158.2399,158.3742,1967.0
2019-06-20 14:20:00,165.11,165.13,165.03,165.03,2002.0,158.3646,158.3838,158.2879,158.2879,2002.0
2019-06-20 14:25:00,165.04,165.04,164.97,165.02,43960.0,158.2975,158.2975,158.2303,158.2783,43960.0
2019-06-20 14:30:00,165.03,165.08,165.0,165.04,17180.0,158.2879,158.3358,158.2591,158.2975,17180.0
2019-06-20 14:35:00,165.06,165.08,165.03,165.05,5507.0,158.3167,158.3358,158.2879,158.3071,5507.0
2019-06-20 14:40:00,165.06,165.14,165.06,165.1,2679.0,158.3167,158.3934,158.3167,158.355,2679.0
2019-06-20 14:45:00,165.12,165.18,165.11,165.17,1082.0,158.3742,158.4318,158.3646,158.4222,1082.0
2019-06-20 14:50:00,165.16,165.2,165.14,165.16,4241.0,158.4126,158.4509,158.3934,158.4126,4241.0
2019-06-20 14:55:00,165.18,165.21,165.15,165.21,14053.0,158.4318,158.4605,158.403,158.4605,14053.0
2019-06-20 15:00:00,165.19,165.19,165.09,165.12,11286.0,158.4413,158.4413,158.3454,158.3742,11286.0
2019-06-20 15:05:00,165.13,165.13,165.02,165.07,10067.0,158.3838,158.3838,158.2783,158.3263,10067.0
2019-06-20 15:10:00,165.11,165.19,165.11,165.17,5497.0,158.3646,158.4413,158.3646,158.4222,5497.0
2019-06-20 15:15:00,165.16,165.25,165.14,165.25,6992.0,158.4126,158.4989,158.3934,158.4989,6992.0
2019-06-20 15:20:00,165.27,165.32,165.23,165.24,4591.0,158.5181,158.566,158.4797,158.4893,4591.0
2019-06-20 15:25:00,165.26,165.34,165.26,165.33,6373.0,158.5085,158.5852,158.5085,158.5756,6373.0
2019-06-20 15:30:00,165.32,165.33,165.22,165.22,2251.0,158.566,158.5756,158.4701,158.4701,2251.0
2019-06-20 15:35:00,165.23,165.33,165.22,165.29,5700.0,158.4797,158.5756,158.4701,158.5373,5700.0
2019-06-20 15:40:00,165.28,165.46,165.28,165.44,4800.0,158.5277,158.7003,158.5277,158.6811,4800.0
2019-06-20 15:45:00,165.45,165.56,165.41,165.55,8150.0,158.6907,158.7962,158.6524,158.7866,8150.0
2019-06-20 15:50:00,165.54,165.59,165.53,165.57,9985.0,158.7771,158.825,158.7675,158.8058,9985.0
2019-06-20 15:55:00,165.63,165.65,165.38,165.38,10969.0,158.8634,158.8826,158.6236,158.6236,10969.0
2019-06-21 09:30:00,165.13,165.13,164.91,164.95,12855.0,158.3838,158.3838,158.1728,158.2112,12855.0
2019-06-21 09:35:00,165.0,165.07,164.98,164.98,1139.0,158.2591,158.3263,158.2399,158.2399,1139.0
2019-06-21 09:40:00,165.03,165.1,164.92,164.93,2578.0,158.2879,158.355,158.1824,158.192,2578.0
2019-06-21 09:45:00,164.91,165.03,164.83,164.84,8786.0,158.1728,158.2879,158.0961,158.1056,8786.0
2019-06-21 09:50:00,164.8,164.92,164.71,164.92,13402.0,158.0673,158.1824,157.981,158.1824,13402.0
2019-06-21 09:55:00,164.96,165.1,164.95,164.99,2587.0,158.2207,158.355,158.2112,158.2495,2587.0
2019-06-21 10:00:00,164.98,165.07,164.91,165.03,7063.0,158.2399,158.3263,158.1728,158.2879,7063.0
2019-06-21 10:05:00,165.04,165.11,165.01,165.07,14853.0,158.2975,158.3646,158.2687,158.3263,14853.0
2019-06-21 10:10:00,165.03,165.04,164.98,165.02,627.0,158.2879,158.2975,158.2399,158.2783,627.0
2019-06-21 10:15:00,165.02,165.06,164.88,164.92,1863.0,158.2783,158.3167,158.144,158.1824,1863.0
2019-06-21 10:20:00,164.96,165.04,164.95,165.04,3775.0,158.2207,158.2975,158.2112,158.2975,3775.0
2019-06-21 10:25:00,164.95,165.06,164.94,165.06,1842.0,158.2112,158.3167,158.2016,158.3167,1842.0
2019-06-21 10:30:00,165.05,165.12,165.05,165.11,2411.0,158.3071,158.3742,158.3071,158.3646,2411.0
2019-06-21 10:35:00,165.17,165.17,165.06,165.08,3944.0,158.4222,158.4222,158.3167,158.3358,3944.0
2019-06-21 10:40:00,165.15,165.26,165.11,165.26,3837.0,158.403,158.5085,158.3646,158.5085,3837.0
2019-06-21 10:45:00,165.31,165.4,165.29,165.34,7434.0,158.5564,158.6428,158.5373,158.5852,7434.0
2019-06-21 10:50:00,165.34,165.36,165.32,165.33,3212.0,158.5852,158.6044,158.566,158.5756,3212.0
2019-06-21 10:55:00,165.34,165.34,165.19,165.19,11172.0,158.5852,158.5852,158.4413,158.4413,11172.0
2019-06-21 11:00:00,165.25,165.55,165.25,165.48,6108.0,158.4989,158.7866,158.4989,158.7195,6108.0
2019-06-21 11:05:00,165.55,165.84,165.54,165.68,4527.0,158.7866,159.0648,158.7771,158.9113,4527.0
2019-06-21 11:10:00,165.69,165.7,165.59,165.6,6019.0,158.9209,158.9305,158.825,158.8346,6019.0
2019-06-21 11:15:00,165.59,165.6,165.48,165.53,4609.0,158.825,158.8346,158.7195,158.7675,4609.0
2019-06-21 11:20:00,165.59,165.64,165.51,165.52,2549.0,158.825,158.873,158.7483,158.7579,2549.0
2019-06-21 11:25:00,165.43,165.45,165.36,165.43,1821.0,158.6715,158.6907,158.6044,158.6715,1821.0
2019-06-21 11:30:00,165.41,165.51,165.4,165.5,3639.0,158.6524,158.7483,158.6428,158.7387,3639.0
2019-06-21 11:35:00,165.49,165.5,165.39,165.43,4251.0,158.7291,158.7387,158.6332,158.6715,4251.0
2019-06-21 11:40:00,165.43,165.44,165.28,165.3,1116.0,158.6715,158.6811,158.5277,158.5469,1116.0
2019-06-21 11:45:00,165.27,165.29,165.24,165.25,2539.0,158.5181,158.5373,158.4893,158.4989,2539.0
2019-06-21 11:50:00,165.25,165.25,165.09,165.16,2939.0,158.4989,158.4989,158.3454,158.4126,2939.0
2019-06-21 11:55:00,165.13,165.18,165.09,165.16,4273.0,158.3838,158.4318,158.3454,158.4126,4273.0
2019-06-21 12:00:00,165.16,165.29,165.16,165.28,1921.0,158.4126,158.5373,158.4126,158.5277,1921.0
2019-06-21 12:05:00,165.25,165.25,165.18,165.19,1454.0,158.4989,158.4989,158.4318,158.4413,1454.0
2019-06-21 12:10:00,165.12,165.16,165.08,165.09,4788.0,158.3742,158.4126,158.3358,158.3454,4788.0
2019-06-21 12:15:00,165.11,165.13,165.0,165.0,7640.0,158.3646,158.3838,158.2591,158.2591,7640.0
2019-06-21 12:20:00,164.99,165.01,164.95,164.95,3744.0,158.2495,158.2687,158.2112,158.2112,3744.0
2019-06-21 12:25:00,164.98,165.06,164.96,165.05,6673.0,158.2399,158.3167,158.2207,158.3071,6673.0
2019-06-21 12:30:00,165.03,165.1,165.03,165.05,1858.0,158.2879,158.355,158.2879,158.3071,1858.0
2019-06-21 12:35:00,165.07,165.07,165.0,165.06,1528.0,158.3263,158.3263,158.2591,158.3167,1528.0
2019-06-21 12:40:00,165.02,165.08,164.98,165.05,3479.0,158.2783,158.3358,158.2399,158.3071,3479.0
2019-06-21 12:45:00,165.12,165.18,165.11,165.17,3206.0,158.3742,158.4318,158.3646,158.4222,3206.0
2019-06-21 12:50:00,165.15,165.17,165.14,165.17,578.0,158.403,158.4222,158.3934,158.4222,578.0
2019-06-21 12:55:00,165.19,165.19,165.1,165.1,2255.0,158.4413,158.4413,158.355,158.355,2255.0
2019-06-21 13:00:00,165.16,165.2,165.09,165.18,3236.0,158.4126,158.4509,158.3454,158.4318,3236.0
2019-06-21 13:05:00,165.21,165.22,165.16,165.19,1558.0,158.4605,158.4701,158.4126,158.4413,1558.0
2019-06-21 13:10:00,165.17,165.21,165.15,165.16,1966.0,158.4222,158.4605,158.403,158.4126,1966.0
2019-06-21 13:15:00,165.15,165.17,165.11,165.13,4247.0,158.403,158.4222,158.3646,158.3838,4247.0
2019-06-21 13:20:00,165.16,165.16,165.02,165.02,2004.0,158.4126,158.4126,158.2783,158.2783,2004.0
2019-06-21 13:25:00,165.02,165.09,165.0,165.07,6604.0,158.2783,158.3454,158.2591,158.3263,6604.0
2019-06-21 13:30:00,165.11,165.11,165.1,165.11,544.0,158.3646,158.3646,158.355,158.3646,544.0
2019-06-21 13:35:00,165.11,165.12,165.06,165.12,4995.0,158.3646,158.3742,158.3167,158.3742,4995.0
2019-06-21 13:40:00,165.12,165.13,165.08,165.13,1143.0,158.3742,158.3838,158.3358,158.3838,1143.0
2019-06-21 13:45:00,165.12,165.13,165.1,165.12,1602.0,158.3742,158.3838,158.355,158.3742,1602.0
2019-06-21 13:50:00,165.09,165.12,165.07,165.1,2229.0,158.3454,158.3742,158.3263,158.355,2229.0
2019-06-21 13:55:00,165.1,165.16,165.1,165.13,4366.0,158.355,158.4126,158.355,158.3838,4366.0
2019-06-21 14:00:00,165.17,165.23,165.16,165.17,18671.0,158.4222,158.4797,158.4126,158.4222,18671.0
2019-06-21 14:05:00,165.17,165.18,165.1,165.14,3360.0,158.4222,158.4318,158.355,158.3934,3360.0
2019-06-21 14:10:00,165.08,165.11,165.01,165.03,5254.0,158.3358,158.3646,158.2687,158.2879,5254.0
2019-06-21 14:15:00,165.04,165.05,165.0,165.04,3588.0,158.2975,158.3071,158.2591,158.2975,3588.0
2019-06-21 14:20:00,165.03,165.08,165.02,165.04,7456.0,158.2879,158.3358,158.2783,158.2975,7456.0
2019-06-21 14:25:00,165.06,165.09,165.03,165.09,2367.0,158.3167,158.3454,158.2879,158.3454,2367.0
2019-06-21 14:30:00,165.05,165.17,165.05,165.13,5743.0,158.3071,158.4222,158.3071,158.3838,5743.0
2019-06-21 14:35:00,165.15,165.17,165.1,165.14,2247.0,158.403,158.4222,158.355,158.3934,2247.0
2019-06-21 14:40:00,165.15,165.2,165.12,165.15,2495.0,158.403,158.4509,158.3742,158.403,2495.0
2019-06-21 14:45:00,165.15,165.22,165.14,165.22,1742.0,158.403,158.4701,158.3934,158.4701,1742.0
2019-06-21 14:50:00,165.25,165.29,165.22,165.23,1888.0,158.4989,158.5373,158.4701,158.4797,1888.0
2019-06-21 14:55:00,165.24,165.25,165.19,165.2,9383.0,158.4893,158.4989,158.4413,158.4509,9383.0
2019-06-21 15:00:00,165.21,165.24,165.18,165.22,8171.0,158.4605,158.4893,158.4318,158.4701,8171.0
2019-06-21 15:05:00,165.2,165.34,165.16,165.33,6178.0,158.4509,158.5852,158.4126,158.5756,6178.0
2019-06-21 15:10:00,165.35,165.35,165.29,165.32,3794.0,158.5948,158.5948,158.5373,158.566,3794.0
2019-06-21 15:15:00,165.33,165.42,165.31,165.39,4553.0,158.5756,158.662,158.5564,158.6332,4553.0
2019-06-21 15:20:00,165.37,165.37,165.26,165.27,3809.0,158.614,158.614,158.5085,158.5181,3809.0
2019-06-21 15:25:00,165.26,165.29,165.23,165.24,3096.0,158.5085,158.5373,158.4797,158.4893,3096.0
2019-06-21 15:30:00,165.22,165.24,165.16,165.17,1092.0,158.4701,158.4893,158.4126,158.4222,1092.0
2019-06-21 15:35:00,165.18,165.25,165.18,165.22,9489.0,158.4318,158.4989,158.4318,158.4701,9489.0
2019-06-21 15:40:00,165.26,165.35,165.26,165.34,6370.0,158.5085,158.5948,158.5085,158.5852,6370.0
2019-06-21 15:45:00,165.29,165.31,165.2,165.31,6543.0,158.5373,158.5564,158.4509,158.5564,6543.0
2019-06-21 15:50:00,165.24,165.25,165.12,165.14,3704.0,158.4893,158.4989,158.3742,158.3934,3704.0
2019-06-21 15:55:00,165.11,165.2,164.95,165.03,22820.0,158.3646,158.4509,158.2112,158.2879,22820.0
2019-06-24 09:30:00,165.02,165.22,165.01,165.17,31987.0,158.2783,158.4701,158.2687,158.4222,31987.0
2019-06-24 09:35:00,165.0,165.12,165.0,165.08,6003.0,158.2591,158.3742,158.2591,158.3358,6003.0
2019-06-24 09:40:00,165.15,165.17,165.05,165.05,1055.0,158.403,158.4222,158.3071,158.3071,1055.0
2019-06-24 09:45:00,165.06,165.06,164.82,164.82,3413.0,158.3167,158.3167,158.0865,158.0865,3413.0
2019-06-24 09:50:00,164.99,164.99,164.75,164.77,3103.0,158.2495,158.2495,158.0193,158.0385,3103.0
2019-06-24 09:55:00,164.75,164.82,164.65,164.65,5575.0,158.0193,158.0865,157.9234,157.9234,5575.0
2019-06-24 10:00:00,164.67,164.86,164.67,164.86,3730.0,157.9426,158.1248,157.9426,158.1248,3730.0
2019-06-24 10:05:00,164.88,165.0,164.87,164.98,2057.0,158.144,158.2591,158.1344,158.2399,2057.0
2019-06-24 10:10:00,165.02,165.11,165.02,165.1,18146.0,158.2783,158.3646,158.2783,158.355,18146.0
2019-06-24 10:15:00,165.07,165.08,165.04,165.06,3637.0,158.3263,158.3358,158.2975,158.3167,3637.0
2019-06-24 10:20:00,165.05,165.06,164.96,164.96,1813.0,158.3071,158.3167,158.2207,158.2207,1813.0
2019-06-24 10:25:00,165.03,165.07,165.0,165.03,1351.0,158.2879,158.3263,158.2591,158.2879,1351.0
2019-06-24 10:30:00,165.07,165.08,165.01,165.01,2709.0,158.3263,158.3358,158.2687,158.2687,2709.0
2019-06-24 10:35:00,165.04,165.08,165.0,165.02,700.0,158.2975,158.3358,158.2591,158.2783,700.0
2019-06-24 10:40:00,164.94,164.94,164.88,164.91,1241.0,158.2016,158.2016,158.144,158.1728,1241.0
2019-06-24 10:45:00,164.95,164.98,164.87,164.87,5173.0,158.2112,158.2399,158.1344,158.1344,5173.0
2019-06-24 10:50:00,164.91,164.94,164.84,164.91,9148.0,158.1728,158.2016,158.1056,158.1728,9148.0
2019-06-24 10:55:00,164.84,164.86,164.79,164.86,3648.0,158.1056,158.1248,158.0577,158.1248,3648.0
2019-06-24 11:00:00,164.88,165.0,164.88,164.98,2868.0,158.144,158.2591,158.144,158.2399,2868.0
2019-06-24 11:05:00,165.03,165.08,165.01,165.04,1841.0,158.2879,158.3358,158.2687,158.2975,1841.0
2019-06-24 11:10:00,165.03,165.09,165.01,165.07,6737.0,158.2879,158.3454,158.2687,158.3263,6737.0
2019-06-24 11:15:00,165.08,165.08,164.97,164.97,761.0,158.3358,158.3358,158.2303,158.2303,761.0
2019-06-24 11:20:00,164.91,164.92,164.81,164.91,18622.0,158.1728,158.1824,158.0769,158.1728,18622.0
2019-06-24 11:25:00,164.94,165.0,164.93,165.0,6984.0,158.2016,158.2591,158.192,158.2591,6984.0
2019-06-24 11:30:00,165.02,165.09,164.95,165.07,26241.0,158.2783,158.3454,158.2112,158.3263,26241.0
2019-06-24 11:35:00,165.05,165.07,164.99,165.03,18102.0,158.3071,158.3263,158.2495,158.2879,18102.0
2019-06-24 11:40:00,165.03,165.05,165.01,165.01,1367.0,158.2879,158.3071,158.2687,158.2687,1367.0
2019-06-24 11:45:00,164.99,165.04,164.95,165.03,2788.0,158.2495,158.2975,158.2112,158.2879,2788.0
2019-06-24 11:50:00,165.03,165.09,165.0,165.09,5621.0,158.2879,158.3454,158.2591,158.3454,5621.0
2019-06-24 11:55:00,165.06,165.06,165.02,165.02,200.0,158.3167,158.3167,158.2783,158.2783,200.0
2019-06-24 12:00:00,165.05,165.05,164.98,165.0,2752.0,158.3071,158.3071,158.2399,158.2591,2752.0
2019-06-24 12:05:00,164.99,165.0,164.92,164.94,2033.0,158.2495,158.2591,158.1824,158.2016,2033.0
2019-06-24 12:10:00,164.96,164.96,164.85,164.93,41357.0,158.2207,158.2207,158.1152,158.192,41357.0
2019-06-24 12:15:00,164.92,164.99,164.92,164.94,40099.0,158.1824,158.2495,158.1824,158.2016,40099.0
2019-06-24 12:20:00,164.93,164.97,164.92,164.97,535.0,158.192,158.2303,158.1824,158.2303,535.0
2019-06-24 12:25:00,164.96,164.96,164.92,164.92,615.0,158.2207,158.2207,158.1824,158.1824,615.0
2019-06-24 12:30:00,164.93,164.95,164.91,164.92,3122.0,158.192,158.2112,158.1728,158.1824,3122.0
2019-06-24 12:35:00,164.93,164.96,164.91,164.95,2938.0,158.192,158.2207,158.1728,158.2112,2938.0
2019-06-24 12:40:00,164.93,164.97,164.91,164.95,14400.0,158.192,158.2303,158.1728,158.2112,14400.0
2019-06-24 12:45:00,164.93,164.96,164.91,164.93,3339.0,158.192,158.2207,158.1728,158.192,3339.0
2019-06-24 12:50:00,164.93,164.99,164.92,164.95,30882.0,158.192,158.2495,158.1824,158.2112,30882.0
2019-06-24 12:55:00,164.94,164.96,164.91,164.91,3560.0,158.2016,158.2207,158.1728,158.1728,3560.0
2019-06-24 13:00:00,164.95,164.96,164.9,164.96,1965.0,158.2112,158.2207,158.1632,158.2207,1965.0
2019-06-24 13:05:00,164.91,164.94,164.9,164.91,2211.0,158.1728,158.2016,158.1632,158.1728,2211.0
2019-06-24 13:10:00,164.9,164.94,164.86,164.87,2492.0,158.1632,158.2016,158.1248,158.1344,2492.0
2019-06-24 13:15:00,164.9,164.96,164.89,164.94,3515.0,158.1632,158.2207,158.1536,158.2016,3515.0
2019-06-24 13:20:00,164.92,164.92,164.84,164.87,10514.0,158.1824,158.1824,158.1056,158.1344,10514.0
2019-06-24 13:25:00,164.86,164.87,164.8,164.82,7044.0,158.1248,158.1344,158.0673,158.0865,7044.0
2019-06-24 13:30:00,164.84,164.85,164.81,164.81,709.0,158.1056,158.1152,158.0769,158.0769,709.0
2019-06-24 13:35:00,164.83,164.89,164.83,164.89,975.0,158.0961,158.1536,158.0961,158.1536,975.0
2019-06-24 13:40:00,164.88,164.88,164.75,164.81,2908.0,158.144,158.144,158.0193,158.0769,2908.0
2019-06-24 13:45:00,164.78,164.79,164.72,164.72,4429.0,158.0481,158.0577,157.9906,157.9906,4429.0
2019-06-24 13:50:00,164.75,164.76,164.63,164.63,5588.0,158.0193,158.0289,157.9042,157.9042,5588.0
2019-06-24 13:55:00,164.68,164.72,164.66,164.71,61401.0,157.9522,157.9906,157.933,157.981,61401.0
2019-06-24 14:00:00,164.71,164.74,164.68,164.71,2445.0,157.981,158.0097,157.9522,157.981,2445.0
2019-06-24 14:05:00,164.76,164.78,164.73,164.78,2754.0,158.0289,158.0481,158.0001,158.0481,2754.0
2019-06-24 14:10:00,164.76,164.79,164.72,164.74,6064.0,158.0289,158.0577,157.9906,158.0097,6064.0
2019-06-24 14:15:00,164.75,164.77,164.69,164.69,6851.0,158.0193,158.0385,157.9618,157.9618,6851.0
2019-06-24 14:20:00,164.7,164.72,164.7,164.71,662.0,157.9714,157.9906,157.9714,157.981,662.0
2019-06-24 14:25:00,164.66,164.67,164.62,164.66,2862.0,157.933,157.9426,157.8946,157.933,2862.0
2019-06-24 14:30:00,164.65,164.74,164.65,164.7,7066.0,157.9234,158.0097,157.9234,157.9714,7066.0
2019-06-24 14:35:00,164.68,164.72,164.66,164.68,1936.0,157.9522,157.9906,157.933,157.9522,1936.0
2019-06-24 14:40:00,164.69,164.71,164.6,164.6,10263.0,157.9618,157.981,157.8755,157.8755,10263.0
2019-06-24 14:45:00,164.6,164.68,164.6,164.65,3298.0,157.8755,157.9522,157.8755,157.9234,3298.0
2019-06-24 14:50:00,164.66,164.72,164.65,164.71,3964.0,157.933,157.9906,157.9234,157.981,3964.0
2019-06-24 14:55:00,164.74,164.76,164.7,164.7,2234.0,158.0097,158.0289,157.9714,157.9714,2234.0
2019-06-24 15:00:00,164.71,164.75,164.65,164.66,5164.0,157.981,158.0193,157.9234,157.933,5164.0
2019-06-24 15:05:00,164.7,164.7,164.59,164.61,1196.0,157.9714,157.9714,157.8659,157.885,1196.0
2019-06-24 15:10:00,164.58,164.7,164.57,164.69,1812.0,157.8563,157.9714,157.8467,157.9618,1812.0
2019-06-24 15:15:00,164.68,164.68,164.62,164.63,2196.0,157.9522,157.9522,157.8946,157.9042,2196.0
2019-06-24 15:20:00,164.63,164.72,164.63,164.67,2338.0,157.9042,157.9906,157.9042,157.9426,2338.0
2019-06-24 15:25:00,164.7,164.71,164.6,164.61,3936.0,157.9714,157.981,157.8755,157.885,3936.0
2019-06-24 15:30:00,164.63,164.66,164.59,164.61,5313.0,157.9042,157.933,157.8659,157.885,5313.0
2019-06-24 15:35:00,164.62,164.68,164.58,164.62,4696.0,157.8946,157.9522,157.8563,157.8946,4696.0
2019-06-24 15:40:00,164.63,164.72,164.62,164.71,5255.0,157.9042,157.9906,157.8946,157.981,5255.0
2019-06-24 15:45:00,164.65,164.67,164.58,164.59,143775.0,157.9234,157.9426,157.8563,157.8659,143775.0
2019-06-24 15:50:00,164.57,164.68,164.55,164.58,25443.0,157.8467,157.9522,157.8275,157.8563,25443.0
2019-06-24 15:55:00,164.6,164.64,164.48,164.54,14634.0,157.8755,157.9138,157.7604,157.8179,14634.0
2019-06-25 09:30:00,164.54,164.57,164.44,164.51,15475.0,157.8179,157.8467,157.722,157.7891,15475.0
2019-06-25 09:35:00,164.42,164.43,164.05,164.06,10468.0,157.7028,157.7124,157.3479,157.3575,10468.0
2019-06-25 09:40:00,164.1,164.19,164.05,164.1,2821.0,157.3959,157.4822,157.3479,157.3959,2821.0
2019-06-25 09:45:00,164.18,164.18,163.91,163.92,6294.0,157.4726,157.4726,157.2136,157.2232,6294.0
2019-06-25 09:50:00,163.9,164.17,163.89,164.17,1398.0,157.2041,157.463,157.1945,157.463,1398.0
2019-06-25 09:55:00,164.16,164.16,164.1,164.11,7942.0,157.4534,157.4534,157.3959,157.4055,7942.0
2019-06-25 10:00:00,164.08,164.14,164.01,164.02,2330.0,157.3767,157.4342,157.3096,157.3191,2330.0
2019-06-25 10:05:00,163.98,164.04,163.94,164.01,29331.0,157.2808,157.3383,157.2424,157.3096,29331.0
2019-06-25 10:10:00,164.05,164.05,163.81,163.91,6759.0,157.3479,157.3479,157.1177,157.2136,6759.0
2019-06-25 10:15:00,163.8,163.84,163.73,163.76,5877.0,157.1081,157.1465,157.041,157.0698,5877.0
2019-06-25 10:20:00,163.73,163.73,163.61,163.66,8153.0,157.041,157.041,156.9259,156.9739,8153.0
2019-06-25 10:25:00,163.7,163.83,163.7,163.83,4311.0,157.0122,157.1369,157.0122,157.1369,4311.0
2019-06-25 10:30:00,163.81,163.88,163.8,163.8,2174.0,157.1177,157.1849,157.1081,157.1081,2174.0
2019-06-25 10:35:00,163.66,163.67,163.45,163.45,5390.0,156.9739,156.9834,156.7724,156.7724,5390.0
2019-06-25 10:40:00,163.48,163.61,163.47,163.47,2919.0,156.8012,156.9259,156.7916,156.7916,2919.0
2019-06-25 10:45:00,163.48,163.55,163.38,163.39,10363.0,156.8012,156.8684,156.7053,156.7149,10363.0
2019-06-25 10:50:00,163.39,163.48,163.29,163.34,2125.0,156.7149,156.8012,156.619,156.6669,2125.0
2019-06-25 10:55:00,163.27,163.37,163.22,163.36,4686.0,156.5998,156.6957,156.5518,156.6861,4686.0
2019-06-25 11:00:00,163.35,163.35,163.21,163.29,7670.0,156.6765,156.6765,156.5422,156.619,7670.0
2019-06-25 11:05:00,163.29,163.36,163.27,163.35,11287.0,156.619,156.6861,156.5998,156.6765,11287.0
2019-06-25 11:10:00,163.39,163.43,163.36,163.43,3198.0,156.7149,156.7533,156.6861,156.7533,3198.0
2019-06-25 11:15:00,163.41,163.54,163.41,163.52,7412.0,156.7341,156.8588,156.7341,156.8396,7412.0
2019-06-25 11:20:00,163.5,163.56,163.47,163.54,8346.0,156.8204,156.8779,156.7916,156.8588,8346.0
2019-06-25 11:25:00,163.55,163.6,163.48,163.49,2228.0,156.8684,156.9163,156.8012,156.8108,2228.0
2019-06-25 11:30:00,163.47,163.53,163.43,163.43,3614.0,156.7916,156.8492,156.7533,156.7533,3614.0
2019-06-25 11:35:00,163.4,163.43,163.4,163.42,1498.0,156.7245,156.7533,156.7245,156.7437,1498.0
2019-06-25 11:40:00,163.37,163.43,163.36,163.43,2258.0,156.6957,156.7533,156.6861,156.7533,2258.0
2019-06-25 11:45:00,163.46,163.46,163.39,163.46,3637.0,156.782,156.782,156.7149,156.782,3637.0
2019-06-25 11:50:00,163.46,163.47,163.4,163.4,17883.0,156.782,156.7916,156.7245,156.7245,17883.0
2019-06-25 11:55:00,163.39,163.42,163.36,163.41,3736.0,156.7149,156.7437,156.6861,156.7341,3736.0
2019-06-25 12:00:00,163.38,163.42,163.38,163.42,770.0,156.7053,156.7437,156.7053,156.7437,770.0
2019-06-25 12:05:00,163.43,163.53,163.42,163.51,7346.0,156.7533,156.8492,156.7437,156.83,7346.0
2019-06-25 12:10:00,163.49,163.59,163.49,163.58,1964.0,156.8108,156.9067,156.8108,156.8971,1964.0
2019-06-25 12:15:00,163.53,163.54,163.44,163.44,1345.0,156.8492,156.8588,156.7628,156.7628,1345.0
2019-06-25 12:20:00,163.46,163.47,163.41,163.46,2294.0,156.782,156.7916,156.7341,156.782,2294.0
2019-06-25 12:25:00,163.48,163.49,163.36,163.41,12186.0,156.8012,156.8108,156.6861,156.7341,12186.0
2019-06-25 12:30:00,163.42,163.44,163.32,163.32,2757.0,156.7437,156.7628,156.6477,156.6477,2757.0
2019-06-25 12:35:00,163.34,163.35,162.96,162.97,67508.0,156.6669,156.6765,156.3025,156.312,67508.0
2019-06-25 12:40:00,162.97,162.97,162.87,162.87,4974.0,156.312,156.312,156.2161,156.2161,4974.0
2019-06-25 12:45:00,162.84,162.99,162.82,162.99,2124.0,156.1874,156.3312,156.1682,156.3312,2124.0
2019-06-25 12:50:00,163.01,163.01,162.99,162.99,1005.0,156.3504,156.3504,156.3312,156.3312,1005.0
2019-06-25 12:55:00,163.01,163.02,162.94,162.95,988.0,156.3504,156.36,156.2833,156.2929,988.0
2019-06-25 13:00:00,162.83,162.83,162.53,162.82,7086.0,156.1778,156.1778,155.89,156.1682,7086.0
2019-06-25 13:05:00,162.81,162.94,162.76,162.94,3369.0,156.1586,156.2833,156.1106,156.2833,3369.0
2019-06-25 13:10:00,162.93,162.96,162.85,162.85,3451.0,156.2737,156.3025,156.1969,156.1969,3451.0
2019-06-25 13:15:00,162.86,162.87,162.83,162.85,688.0,156.2065,156.2161,156.1778,156.1969,688.0
2019-06-25 13:20:00,162.9,162.92,162.8,162.8,7703.0,156.2449,156.2641,156.149,156.149,7703.0
2019-06-25 13:25:00,162.93,163.04,162.88,163.03,5150.0,156.2737,156.3792,156.2257,156.3696,5150.0
2019-06-25 13:30:00,163.0,163.15,162.99,163.15,6963.0,156.3408,156.4847,156.3312,156.4847,6963.0
2019-06-25 13:35:00,163.15,163.18,163.09,163.1,894.0,156.4847,156.5135,156.4271,156.4367,894.0
2019-06-25 13:40:00,163.12,163.13,163.09,163.09,870.0,156.4559,156.4655,156.4271,156.4271,870.0
2019-06-25 13:45:00,163.14,163.15,163.1,163.12,1752.0,156.4751,156.4847,156.4367,156.4559,1752.0
2019-06-25 13:50:00,163.13,163.13,162.9,162.92,8388.0,156.4655,156.4655,156.2449,156.2641,8388.0
2019-06-25 13:55:00,162.93,162.94,162.84,162.85,9926.0,156.2737,156.2833,156.1874,156.1969,9926.0
2019-06-25 14:00:00,162.85,162.87,162.79,162.79,2445.0,156.1969,156.2161,156.1394,156.1394,2445.0
2019-06-25 14:05:00,162.79,162.82,162.72,162.81,3303.0,156.1394,156.1682,156.0723,156.1586,3303.0
2019-06-25 14:10:00,162.81,162.84,162.76,162.83,8664.0,156.1586,156.1874,156.1106,156.1778,8664.0
2019-06-25 14:15:00,162.83,162.84,162.78,162.79,5248.0,156.1778,156.1874,156.1298,156.1394,5248.0
2019-06-25 14:20:00,162.77,162.79,162.62,162.62,8079.0,156.1202,156.1394,155.9763,155.9763,8079.0
2019-06-25 14:25:00,162.59,162.6,162.51,162.53,26263.0,155.9476,155.9572,155.8708,155.89,26263.0
2019-06-25 14:30:00,162.52,162.54,162.29,162.29,12260.0,155.8804,155.8996,155.6598,155.6598,12260.0
2019-06-25 14:35:00,162.29,162.29,161.97,162.13,34981.0,155.6598,155.6598,155.3529,155.5064,34981.0
2019-06-25 14:40:00,162.13,162.14,161.99,162.03,13579.0,155.5064,155.516,155.3721,155.4104,13579.0
2019-06-25 14:45:00,162.01,162.18,162.01,162.13,3580.0,155.3913,155.5543,155.3913,155.5064,3580.0
2019-06-25 14:50:00,162.19,162.21,162.1,162.18,4733.0,155.5639,155.5831,155.4776,155.5543,4733.0
2019-06-25 14:55:00,162.2,162.33,162.2,162.25,5255.0,155.5735,155.6982,155.5735,155.6215,5255.0
2019-06-25 15:00:00,162.29,162.35,162.27,162.32,7721.0,155.6598,155.7174,155.6406,155.6886,7721.0
2019-06-25 15:05:00,162.37,162.45,162.36,162.38,23851.0,155.7366,155.8133,155.727,155.7461,23851.0
2019-06-25 15:10:00,162.39,162.41,162.14,162.14,15288.0,155.7557,155.7749,155.516,155.516,15288.0
2019-06-25 15:15:00,162.13,162.17,162.1,162.12,8130.0,155.5064,155.5447,155.4776,155.4968,8130.0
2019-06-25 15:20:00,162.15,162.26,162.15,162.24,16293.0,155.5255,155.6311,155.5255,155.6119,16293.0
2019-06-25 15:25:00,162.25,162.32,162.19,162.3,4119.0,155.6215,155.6886,155.5639,155.6694,4119.0
2019-06-25 15:30:00,162.28,162.31,162.17,162.17,2235.0,155.6502,155.679,155.5447,155.5447,2235.0
2019-06-25 15:35:00,162.24,162.34,162.21,162.28,10693.0,155.6119,155.7078,155.5831,155.6502,10693.0
2019-06-25 15:40:00,162.31,162.31,162.11,162.12,10449.0,155.679,155.679,155.4872,155.4968,10449.0
2019-06-25 15:45:00,162.09,162.24,161.98,162.06,7217.0,155.468,155.6119,155.3625,155.4392,7217.0
2019-06-25 15:50:00,162.05,162.12,161.96,162.09,10788.0,155.4296,155.4968,155.3433,155.468,10788.0
2019-06-25 15:55:00,162.04,162.2,161.97,162.1,11189.0,155.42,155.5735,155.3529,155.4776,11189.0
2019-06-26 09:30:00,162.9,163.12,162.9,162.96,13432.0,156.2449,156.4559,156.2449,156.3025,13432.0
2019-06-26 09:35:00,163.18,163.42,163.18,163.4,3748.0,156.5135,156.7437,156.5135,156.7245,3748.0
2019-06-26 09:40:00,163.48,163.48,163.26,163.27,6771.0,156.8012,156.8012,156.5902,156.5998,6771.0
2019-06-26 09:45:00,163.2,163.23,163.0,163.0,6681.0,156.5326,156.5614,156.3408,156.3408,6681.0
2019-06-26 09:50:00,163.04,163.04,162.89,162.96,8081.0,156.3792,156.3792,156.2353,156.3025,8081.0
2019-06-26 09:55:00,163.0,163.09,162.87,163.06,5836.0,156.3408,156.4271,156.2161,156.3984,5836.0
2019-06-26 10:00:00,162.99,163.03,162.95,162.95,2690.0,156.3312,156.3696,156.2929,156.2929,2690.0
2019-06-26 10:05:00,162.93,162.98,162.79,162.86,6391.0,156.2737,156.3216,156.1394,156.2065,6391.0
2019-06-26 10:10:00,162.9,162.91,162.73,162.73,3036.0,156.2449,156.2545,156.0819,156.0819,3036.0
2019-06-26 10:15:00,162.74,162.76,162.68,162.68,1512.0,156.0914,156.1106,156.0339,156.0339,1512.0
2019-06-26 10:20:00,162.66,162.7,162.66,162.68,887.0,156.0147,156.0531,156.0147,156.0339,887.0
2019-06-26 10:25:00,162.69,162.85,162.69,162.76,1637.0,156.0435,156.1969,156.0435,156.1106,1637.0
2019-06-26 10:30:00,162.81,162.89,162.8,162.89,4055.0,156.1586,156.2353,156.149,156.2353,4055.0
2019-06-26 10:35:00,162.92,162.93,162.82,162.85,4312.0,156.2641,156.2737,156.1682,156.1969,4312.0
2019-06-26 10:40:00,162.85,162.85,162.82,162.83,1542.0,156.1969,156.1969,156.1682,156.1778,1542.0
2019-06-26 10:45:00,162.84,162.94,162.84,162.94,4198.0,156.1874,156.2833,156.1874,156.2833,4198.0
2019-06-26 10:50:00,162.98,163.01,162.86,162.87,2405.0,156.3216,156.3504,156.2065,156.2161,2405.0
2019-06-26 10:55:00,162.8,162.95,162.8,162.95,1293.0,156.149,156.2929,156.149,156.2929,1293.0
2019-06-26 11:00:00,162.91,162.91,162.87,162.88,1581.0,156.2545,156.2545,156.2161,156.2257,1581.0
2019-06-26 11:05:00,162.96,162.96,162.89,162.93,9416.0,156.3025,156.3025,156.2353,156.2737,9416.0
2019-06-26 11:10:00,162.91,162.94,162.65,162.67,3176.0,156.2545,156.2833,156.0051,156.0243,3176.0
2019-06-26 11:15:00,162.67,162.72,162.64,162.67,1674.0,156.0243,156.0723,155.9955,156.0243,1674.0
2019-06-26 11:20:00,162.66,162.81,162.66,162.79,5615.0,156.0147,156.1586,156.0147,156.1394,5615.0
2019-06-26 11:25:00,162.75,162.85,162.74,162.85,2314.0,156.101,156.1969,156.0914,156.1969,2314.0
2019-06-26 11:30:00,162.81,162.81,162.69,162.72,10348.0,156.1586,156.1586,156.0435,156.0723,10348.0
2019-06-26 11:35:00,162.74,162.78,162.67,162.7,1872.0,156.0914,156.1298,156.0243,156.0531,1872.0
2019-06-26 11:40:00,162.69,162.73,162.64,162.73,5409.0,156.0435,156.0819,155.9955,156.0819,5409.0
2019-06-26 11:45:00,162.71,162.8,162.71,162.74,2076.0,156.0627,156.149,156.0627,156.0914,2076.0
2019-06-26 11:50:00,162.77,162.77,162.62,162.69,2252.0,156.1202,156.1202,155.9763,156.0435,2252.0
2019-06-26 11:55:00,162.68,162.8,162.68,162.77,2008.0,156.0339,156.149,156.0339,156.1202,2008.0
2019-06-26 12:00:00,162.91,162.94,162.84,162.84,420.0,156.2545,156.2833,156.1874,156.1874,420.0
2019-06-26 12:05:00,162.85,162.9,162.84,162.9,1339.0,156.1969,156.2449,156.1874,156.2449,1339.0
2019-06-26 12:10:00,162.87,162.91,162.85,162.9,2974.0,156.2161,156.2545,156.1969,156.2449,2974.0
2019-06-26 12:15:00,162.88,162.88,162.78,162.78,1486.0,156.2257,156.2257,156.1298,156.1298,1486.0
2019-06-26 12:20:00,162.78,162.78,162.67,162.71,1499.0,156.1298,156.1298,156.0243,156.0627,1499.0
2019-06-26 12:25:00,162.77,162.81,162.76,162.8,510.0,156.1202,156.1586,156.1106,156.149,510.0
2019-06-26 12:30:00,162.78,162.78,162.78,162.78,153.0,156.1298,156.1298,156.1298,156.1298,153.0
2019-06-26 12:35:00,162.89,162.9,162.87,162.9,2674.0,156.2353,156.2449,156.2161,156.2449,2674.0
2019-06-26 12:40:00,162.89,162.97,162.88,162.97,4628.0,156.2353,156.312,156.2257,156.312,4628.0
2019-06-26 12:45:00,162.95,162.95,162.84,162.85,1933.0,156.2929,156.2929,156.1874,156.1969,1933.0
2019-06-26 12:50:00,162.87,162.87,162.78,162.84,1478.0,156.2161,156.2161,156.1298,156.1874,1478.0
2019-06-26 12:55:00,162.85,162.85,162.81,162.83,5888.0,156.1969,156.1969,156.1586,156.1778,5888.0
2019-06-26 13:00:00,162.79,162.8,162.77,162.78,574.0,156.1394,156.149,156.1202,156.1298,574.0
2019-06-26 13:05:00,162.79,162.8,162.72,162.73,1555.0,156.1394,156.149,156.0723,156.0819,1555.0
2019-06-26 13:10:00,162.75,162.75,162.7,162.73,10723.0,156.101,156.101,156.0531,156.0819,10723.0
2019-06-26 13:15:00,162.72,162.78,162.71,162.76,2559.0,156.0723,156.1298,156.0627,156.1106,2559.0
2019-06-26 13:20:00,162.73,162.78,162.73,162.75,4464.0,156.0819,156.1298,156.0819,156.101,4464.0
2019-06-26 13:25:00,162.72,162.77,162.6,162.61,3208.0,156.0723,156.1202,155.9572,155.9668,3208.0
2019-06-26 13:30:00,162.56,162.59,162.5,162.51,4481.0,155.9188,155.9476,155.8612,155.8708,4481.0
2019-06-26 13:35:00,162.49,162.51,162.48,162.51,1282.0,155.8517,155.8708,155.8421,155.8708,1282.0
2019-06-26 13:40:00,162.53,162.53,162.44,162.46,829.0,155.89,155.89,155.8037,155.8229,829.0
2019-06-26 13:45:00,162.48,162.49,162.32,162.43,4581.0,155.8421,155.8517,155.6886,155.7941,4581.0
2019-06-26 13:50:00,162.45,162.45,162.39,162.4,9981.0,155.8133,155.8133,155.7557,155.7653,9981.0
2019-06-26 13:55:00,162.45,162.52,162.44,162.5,1646.0,155.8133,155.8804,155.8037,155.8612,1646.0
2019-06-26 14:00:00,162.49,162.51,162.46,162.5,2172.0,155.8517,155.8708,155.8229,155.8612,2172.0
2019-06-26 14:05:00,162.53,162.55,162.46,162.5,5016.0,155.89,155.9092,155.8229,155.8612,5016.0
2019-06-26 14:10:00,162.58,162.6,162.54,162.59,2129.0,155.938,155.9572,155.8996,155.9476,2129.0
2019-06-26 14:15:00,162.6,162.6,162.5,162.54,6132.0,155.9572,155.9572,155.8612,155.8996,6132.0
2019-06-26 14:20:00,162.57,162.6,162.48,162.49,3984.0,155.9284,155.9572,155.8421,155.8517,3984.0
2019-06-26 14:25:00,162.49,162.51,162.38,162.46,3827.0,155.8517,155.8708,155.7461,155.8229,3827.0
2019-06-26 14:30:00,162.44,162.44,162.34,162.35,9561.0,155.8037,155.8037,155.7078,155.7174,9561.0
2019-06-26 14:35:00,162.38,162.39,162.29,162.33,15688.0,155.7461,155.7557,155.6598,155.6982,15688.0
2019-06-26 14:40:00,162.37,162.37,162.22,162.25,16172.0,155.7366,155.7366,155.5927,155.6215,16172.0
2019-06-26 14:45:00,162.25,162.33,162.24,162.3,4793.0,155.6215,155.6982,155.6119,155.6694,4793.0
2019-06-26 14:50:00,162.28,162.3,162.18,162.19,2412.0,155.6502,155.6694,155.5543,155.5639,2412.0
2019-06-26 14:55:00,162.3,162.39,162.27,162.34,2471.0,155.6694,155.7557,155.6406,155.7078,2471.0
2019-06-26 15:00:00,162.44,162.46,162.43,162.45,4955.0,155.8037,155.8229,155.7941,155.8133,4955.0
2019-06-26 15:05:00,162.45,162.45,162.35,162.36,2024.0,155.8133,155.8133,155.7174,155.727,2024.0
2019-06-26 15:10:00,162.42,162.44,162.36,162.43,3212.0,155.7845,155.8037,155.727,155.7941,3212.0
2019-06-26 15:15:00,162.48,162.48,162.38,162.48,2902.0,155.8421,155.8421,155.7461,155.8421,2902.0
2019-06-26 15:20:00,162.46,162.47,162.4,162.46,6773.0,155.8229,155.8325,155.7653,155.8229,6773.0
2019-06-26 15:25:00,162.49,162.51,162.37,162.38,7275.0,155.8517,155.8708,155.7366,155.7461,7275.0
2019-06-26 15:30:00,162.35,162.41,162.35,162.37,2992.0,155.7174,155.7749,155.7174,155.7366,2992.0
2019-06-26 15:35:00,162.37,162.51,162.35,162.51,4945.0,155.7366,155.8708,155.7174,155.8708,4945.0
2019-06-26 15:40:00,162.51,162.59,162.45,162.45,8532.0,155.8708,155.9476,155.8133,155.8133,8532.0
2019-06-26 15:45:00,162.42,162.49,162.42,162.46,3465.0,155.7845,155.8517,155.7845,155.8229,3465.0
2019-06-26 15:50:00,162.45,162.48,162.4,162.42,3858.0,155.8133,155.8421,155.7653,155.7845,3858.0
2019-06-26 15:55:00,162.41,162.51,162.33,162.33,5836.0,155.7749,155.8708,155.6982,155.6982,5836.0
2019-06-27 09:30:00,162.39,162.67,162.39,162.56,17712.0,156.1509,156.4201,156.1509,156.3143,17712.0
2019-06-27 09:35:00,162.46,162.46,162.23,162.25,3993.0,156.2182,156.2182,155.997,156.0162,3993.0
2019-06-27 09:40:00,162.28,162.53,162.28,162.53,2496.0,156.0451,156.2855,156.0451,156.2855,2496.0
2019-06-27 09:45:00,162.59,162.61,162.47,162.48,11252.0,156.3432,156.3624,156.2278,156.2374,11252.0
2019-06-27 09:50:00,162.51,162.58,162.43,162.53,4831.0,156.2662,156.3336,156.1893,156.2855,4831.0
2019-06-27 09:55:00,162.66,162.69,162.59,162.59,4805.0,156.4105,156.4393,156.3432,156.3432,4805.0
2019-06-27 10:00:00,162.56,162.57,162.48,162.57,1112.0,156.3143,156.3239,156.2374,156.3239,1112.0
2019-06-27 10:05:00,162.56,162.59,162.49,162.58,855.0,156.3143,156.3432,156.247,156.3336,855.0
2019-06-27 10:10:00,162.6,162.6,162.49,162.5,2967.0,156.3528,156.3528,156.247,156.2566,2967.0
2019-06-27 10:15:00,162.41,162.49,162.41,162.48,307.0,156.1701,156.247,156.1701,156.2374,307.0
2019-06-27 10:20:00,162.51,162.6,162.5,162.59,1015.0,156.2662,156.3528,156.2566,156.3432,1015.0
2019-06-27 10:25:00,162.58,162.59,162.56,162.58,2717.0,156.3336,156.3432,156.3143,156.3336,2717.0
2019-06-27 10:30:00,162.57,162.66,162.57,162.58,2064.0,156.3239,156.4105,156.3239,156.3336,2064.0
2019-06-27 10:35:00,162.59,162.64,162.58,162.61,5323.0,156.3432,156.3912,156.3336,156.3624,5323.0
2019-06-27 10:40:00,162.64,162.64,162.48,162.5,4142.0,156.3912,156.3912,156.2374,156.2566,4142.0
2019-06-27 10:45:00,162.58,162.59,162.41,162.52,6429.0,156.3336,156.3432,156.1701,156.2759,6429.0
2019-06-27 10:50:00,162.51,162.56,162.49,162.51,6277.0,156.2662,156.3143,156.247,156.2662,6277.0
2019-06-27 10:55:00,162.45,162.54,162.45,162.51,2759.0,156.2085,156.2951,156.2085,156.2662,2759.0
2019-06-27 11:00:00,162.57,162.58,162.49,162.49,2503.0,156.3239,156.3336,156.247,156.247,2503.0
2019-06-27 11:05:00,162.52,162.62,162.49,162.59,2296.0,156.2759,156.372,156.247,156.3432,2296.0
2019-06-27 11:10:00,162.56,162.6,162.48,162.52,6901.0,156.3143,156.3528,156.2374,156.2759,6901.0
2019-06-27 11:15:00,162.54,162.57,162.29,162.34,7258.0,156.2951,156.3239,156.0547,156.1028,7258.0
2019-06-27 11:20:00,162.42,162.44,162.27,162.29,2992.0,156.1797,156.1989,156.0355,156.0547,2992.0
2019-06-27 11:25:00,162.23,162.31,162.22,162.31,2837.0,155.997,156.0739,155.9874,156.0739,2837.0
2019-06-27 11:30:00,162.23,162.26,162.18,162.23,118071.0,155.997,156.0258,155.9489,155.997,118071.0
2019-06-27 11:35:00,162.22,162.32,162.22,162.32,2709.0,155.9874,156.0835,155.9874,156.0835,2709.0
2019-06-27 11:40:00,162.33,162.36,162.3,162.33,1833.0,156.0932,156.122,156.0643,156.0932,1833.0
2019-06-27 11:45:00,162.31,162.33,162.26,162.3,2450.0,156.0739,156.0932,156.0258,156.0643,2450.0
2019-06-27 11:50:00,162.35,162.36,162.31,162.31,63911.0,156.1124,156.122,156.0739,156.0739,63911.0
2019-06-27 11:55:00,162.28,162.36,162.28,162.36,4624.0,156.0451,156.122,156.0451,156.122,4624.0
2019-06-27 12:00:00,162.33,162.4,162.33,162.4,1385.0,156.0932,156.1605,156.0932,156.1605,1385.0
2019-06-27 12:05:00,162.41,162.52,162.41,162.51,601.0,156.1701,156.2759,156.1701,156.2662,601.0
2019-06-27 12:10:00,162.6,162.66,162.59,162.59,1631.0,156.3528,156.4105,156.3432,156.3432,1631.0
2019-06-27 12:15:00,162.63,162.67,162.63,162.67,345.0,156.3816,156.4201,156.3816,156.4201,345.0
2019-06-27 12:20:00,162.66,162.67,162.6,162.63,2966.0,156.4105,156.4201,156.3528,156.3816,2966.0
2019-06-27 12:25:00,162.58,162.65,162.58,162.59,5709.0,156.3336,156.4009,156.3336,156.3432,5709.0
2019-06-27 12:30:00,162.6,162.67,162.59,162.65,3088.0,156.3528,156.4201,156.3432,156.4009,3088.0
2019-06-27 12:35:00,162.7,162.7,162.68,162.68,400.0,156.4489,156.4489,156.4297,156.4297,400.0
2019-06-27 12:40:00,162.72,162.73,162.65,162.65,1134.0,156.4682,156.4778,156.4009,156.4009,1134.0
2019-06-27 12:45:00,162.65,162.7,162.65,162.68,2230.0,156.4009,156.4489,156.4009,156.4297,2230.0
2019-06-27 12:50:00,162.71,162.71,162.64,162.66,4263.0,156.4586,156.4586,156.3912,156.4105,4263.0
2019-06-27 12:55:00,162.66,162.69,162.65,162.69,3962.0,156.4105,156.4393,156.4009,156.4393,3962.0
2019-06-27 13:00:00,162.65,162.69,162.64,162.67,2875.0,156.4009,156.4393,156.3912,156.4201,2875.0
2019-06-27 13:05:00,162.68,162.69,162.67,162.67,1210.0,156.4297,156.4393,156.4201,156.4201,1210.0
2019-06-27 13:10:00,162.65,162.65,162.63,162.64,286.0,156.4009,156.4009,156.3816,156.3912,286.0
2019-06-27 13:15:00,162.68,162.7,162.63,162.63,5621.0,156.4297,156.4489,156.3816,156.3816,5621.0
2019-06-27 13:20:00,162.67,162.75,162.67,162.7,1992.0,156.4201,156.497,156.4201,156.4489,1992.0
2019-06-27 13:25:00,162.76,162.76,162.74,162.75,1098.0,156.5066,156.5066,156.4874,156.497,1098.0
2019-06-27 13:30:00,162.78,162.79,162.78,162.78,133.0,156.5259,156.5355,156.5259,156.5259,133.0
2019-06-27 13:35:00,162.83,162.86,162.79,162.79,5837.0,156.5739,156.6028,156.5355,156.5355,5837.0
2019-06-27 13:40:00,162.81,162.82,162.79,162.81,4427.0,156.5547,156.5643,156.5355,156.5547,4427.0
2019-06-27 13:45:00,162.8,162.85,162.79,162.81,41088.0,156.5451,156.5932,156.5355,156.5547,41088.0
2019-06-27 13:50:00,162.81,162.82,162.78,162.78,2377.0,156.5547,156.5643,156.5259,156.5259,2377.0
2019-06-27 13:55:00,162.8,162.8,162.76,162.77,7807.0,156.5451,156.5451,156.5066,156.5163,7807.0
2019-06-27 14:00:00,162.77,162.81,162.75,162.77,5189.0,156.5163,156.5547,156.497,156.5163,5189.0
2019-06-27 14:05:00,162.75,162.81,162.74,162.77,2888.0,156.497,156.5547,156.4874,156.5163,2888.0
2019-06-27 14:10:00,162.79,162.87,162.79,162.84,2084.0,156.5355,156.6124,156.5355,156.5836,2084.0
2019-06-27 14:15:00,162.81,162.85,162.79,162.84,3911.0,156.5547,156.5932,156.5355,156.5836,3911.0
2019-06-27 14:20:00,162.84,162.86,162.81,162.84,16927.0,156.5836,156.6028,156.5547,156.5836,16927.0
2019-06-27 14:25:00,162.84,162.87,162.84,162.86,1910.0,156.5836,156.6124,156.5836,156.6028,1910.0
2019-06-27 14:30:00,162.89,162.93,162.88,162.9,12912.0,156.6316,156.6701,156.622,156.6413,12912.0
2019-06-27 14:35:00,162.9,162.94,162.89,162.89,7496.0,156.6413,156.6797,156.6316,156.6316,7496.0
2019-06-27 14:40:00,162.9,162.9,162.82,162.84,4116.0,156.6413,156.6413,156.5643,156.5836,4116.0
2019-06-27 14:45:00,162.8,162.82,162.79,162.81,4495.0,156.5451,156.5643,156.5355,156.5547,4495.0
2019-06-27 14:50:00,162.82,162.82,162.78,162.81,5544.0,156.5643,156.5643,156.5259,156.5547,5544.0
2019-06-27 14:55:00,162.82,162.83,162.72,162.73,6751.0,156.5643,156.5739,156.4682,156.4778,6751.0
2019-06-27 15:00:00,162.74,162.82,162.74,162.77,5104.0,156.4874,156.5643,156.4874,156.5163,5104.0
2019-06-27 15:05:00,162.77,162.77,162.7,162.74,3731.0,156.5163,156.5163,156.4489,156.4874,3731.0
2019-06-27 15:10:00,162.78,162.78,162.77,162.78,202.0,156.5259,156.5259,156.5163,156.5259,202.0
2019-06-27 15:15:00,162.79,162.8,162.68,162.71,16924.0,156.5355,156.5451,156.4297,156.4586,16924.0
2019-06-27 15:20:00,162.72,162.72,162.69,162.71,2547.0,156.4682,156.4682,156.4393,156.4586,2547.0
2019-06-27 15:25:00,162.74,162.77,162.71,162.76,5178.0,156.4874,156.5163,156.4586,156.5066,5178.0
2019-06-27 15:30:00,162.71,162.72,162.63,162.63,2711.0,156.4586,156.4682,156.3816,156.3816,2711.0
2019-06-27 15:35:00,162.62,162.74,162.61,162.73,3537.0,156.372,156.4874,156.3624,156.4778,3537.0
2019-06-27 15:40:00,162.77,162.82,162.75,162.81,3784.0,156.5163,156.5643,156.497,156.5547,3784.0
2019-06-27 15:45:00,162.81,162.84,162.74,162.74,4955.0,156.5547,156.5836,156.4874,156.4874,4955.0
2019-06-27 15:50:00,162.75,162.75,162.66,162.66,5900.0,156.497,156.497,156.4105,156.4105,5900.0
2019-06-27 15:55:00,162.67,162.82,162.64,162.64,9683.0,156.4201,156.5643,156.3912,156.3912,9683.0
2019-06-28 09:30:00,163.09,163.16,163.04,163.14,19054.0,156.824,156.8913,156.7759,156.872,19054.0
2019-06-28 09:35:00,163.0,163.0,162.78,162.78,1507.0,156.7374,156.7374,156.5259,156.5259,1507.0
2019-06-28 09:40:00,162.82,162.89,162.8,162.83,1789.0,156.5643,156.6316,156.5451,156.5739,1789.0
2019-06-28 09:45:00,162.86,162.86,162.63,162.68,6637.0,156.6028,156.6028,156.3816,156.4297,6637.0
2019-06-28 09:50:00,162.6,162.66,162.54,162.62,6263.0,156.3528,156.4105,156.2951,156.372,6263.0
2019-06-28 09:55:00,162.62,162.65,162.58,162.59,4061.0,156.372,156.4009,156.3336,156.3432,4061.0
2019-06-28 10:00:00,162.64,162.67,162.54,162.54,1494.0,156.3912,156.4201,156.2951,156.2951,1494.0
2019-06-28 10:05:00,162.59,162.72,162.58,162.71,2027.0,156.3432,156.4682,156.3336,156.4586,2027.0
2019-06-28 10:10:00,162.72,162.73,162.63,162.7,3529.0,156.4682,156.4778,156.3816,156.4489,3529.0
2019-06-28 10:15:00,162.74,162.76,162.7,162.71,1796.0,156.4874,156.5066,156.4489,156.4586,1796.0
2019-06-28 10:20:00,162.71,162.73,162.68,162.68,4185.0,156.4586,156.4778,156.4297,156.4297,4185.0
2019-06-28 10:25:00,162.72,162.73,162.69,162.71,2973.0,156.4682,156.4778,156.4393,156.4586,2973.0
2019-06-28 10:30:00,162.71,162.71,162.65,162.7,4902.0,156.4586,156.4586,156.4009,156.4489,4902.0
2019-06-28 10:35:00,162.78,162.79,162.75,162.78,906.0,156.5259,156.5355,156.497,156.5259,906.0
2019-06-28 10:40:00,162.79,162.82,162.74,162.81,5639.0,156.5355,156.5643,156.4874,156.5547,5639.0
2019-06-28 10:45:00,162.82,162.88,162.79,162.79,14951.0,156.5643,156.622,156.5355,156.5355,14951.0
2019-06-28 10:50:00,162.83,162.83,162.78,162.81,6640.0,156.5739,156.5739,156.5259,156.5547,6640.0
2019-06-28 10:55:00,162.83,162.89,162.83,162.85,3509.0,156.5739,156.6316,156.5739,156.5932,3509.0
2019-06-28 11:00:00,162.82,162.83,162.69,162.75,1723.0,156.5643,156.5739,156.4393,156.497,1723.0
2019-06-28 11:05:00,162.72,162.79,162.7,162.78,1224.0,156.4682,156.5355,156.4489,156.5259,1224.0
2019-06-28 11:10:00,162.77,162.8,162.75,162.75,4135.0,156.5163,156.5451,156.497,156.497,4135.0
2019-06-28 11:15:00,162.79,162.86,162.78,162.84,6477.0,156.5355,156.6028,156.5259,156.5836,6477.0
2019-06-28 11:20:00,162.85,162.86,162.8,162.81,1058.0,156.5932,156.6028,156.5451,156.5547,1058.0
2019-06-28 11:25:00,162.85,162.98,162.84,162.94,2903.0,156.5932,156.7182,156.5836,156.6797,2903.0
2019-06-28 11:30:00,162.9,163.01,162.9,162.98,1055.0,156.6413,156.747,156.6413,156.7182,1055.0
2019-06-28 11:35:00,162.98,162.99,162.95,162.95,2681.0,156.7182,156.7278,156.6893,156.6893,2681.0
2019-06-28 11:40:00,162.92,162.98,162.92,162.97,10602.0,156.6605,156.7182,156.6605,156.7086,10602.0
2019-06-28 11:45:00,162.99,163.0,162.96,162.99,8725.0,156.7278,156.7374,156.699,156.7278,8725.0
2019-06-28 11:50:00,162.97,163.0,162.94,162.99,5946.0,156.7086,156.7374,156.6797,156.7278,5946.0
2019-06-28 11:55:00,163.0,163.07,162.97,163.0,12131.0,156.7374,156.8047,156.7086,156.7374,12131.0
2019-06-28 12:00:00,163.01,163.12,163.0,163.1,9205.0,156.747,156.8528,156.7374,156.8336,9205.0
2019-06-28 12:05:00,163.09,163.13,163.09,163.11,4296.0,156.824,156.8624,156.824,156.8432,4296.0
2019-06-28 12:10:00,163.16,163.16,163.13,163.15,5016.0,156.8913,156.8913,156.8624,156.8817,5016.0
2019-06-28 12:15:00,163.15,163.19,163.12,163.19,1094.0,156.8817,156.9201,156.8528,156.9201,1094.0
2019-06-28 12:20:00,163.2,163.37,163.2,163.36,8751.0,156.9297,157.0932,156.9297,157.0836,8751.0
2019-06-28 12:25:00,163.4,163.42,163.35,163.35,4447.0,157.122,157.1413,157.074,157.074,4447.0
2019-06-28 12:30:00,163.33,163.33,163.28,163.3,3902.0,157.0547,157.0547,157.0067,157.0259,3902.0
2019-06-28 12:35:00,163.3,163.31,163.24,163.26,7782.0,157.0259,157.0355,156.9682,156.9874,7782.0
2019-06-28 12:40:00,163.28,163.33,163.27,163.33,1548.0,157.0067,157.0547,156.997,157.0547,1548.0
2019-06-28 12:45:00,163.36,163.37,163.31,163.35,9199.0,157.0836,157.0932,157.0355,157.074,9199.0
2019-06-28 12:50:00,163.34,163.35,163.29,163.3,5295.0,157.0644,157.074,157.0163,157.0259,5295.0
2019-06-28 12:55:00,163.3,163.31,163.29,163.31,1334.0,157.0259,157.0355,157.0163,157.0355,1334.0
2019-06-28 13:00:00,163.28,163.29,163.21,163.21,1920.0,157.0067,157.0163,156.9393,156.9393,1920.0
2019-06-28 13:05:00,163.25,163.25,163.19,163.2,1717.0,156.9778,156.9778,156.9201,156.9297,1717.0
2019-06-28 13:10:00,163.21,163.23,163.18,163.18,3834.0,156.9393,156.9586,156.9105,156.9105,3834.0
2019-06-28 13:15:00,163.2,163.22,163.14,163.19,1674.0,156.9297,156.949,156.872,156.9201,1674.0
2019-06-28 13:20:00,163.17,163.17,163.08,163.09,6380.0,156.9009,156.9009,156.8143,156.824,6380.0
2019-06-28 13:25:00,163.11,163.13,163.08,163.12,2166.0,156.8432,156.8624,156.8143,156.8528,2166.0
2019-06-28 13:30:00,163.12,163.14,163.11,163.12,5238.0,156.8528,156.872,156.8432,156.8528,5238.0
2019-06-28 13:35:00,163.14,163.18,163.12,163.18,3949.0,156.872,156.9105,156.8528,156.9105,3949.0
2019-06-28 13:40:00,163.17,163.18,163.14,163.14,1262.0,156.9009,156.9105,156.872,156.872,1262.0
2019-06-28 13:45:00,163.1,163.1,163.03,163.06,6321.0,156.8336,156.8336,156.7663,156.7951,6321.0
2019-06-28 13:50:00,163.07,163.08,163.02,163.02,4918.0,156.8047,156.8143,156.7566,156.7566,4918.0
2019-06-28 13:55:00,162.95,162.99,162.91,162.96,6906.0,156.6893,156.7278,156.6509,156.699,6906.0
2019-06-28 14:00:00,162.95,163.03,162.92,163.03,13743.0,156.6893,156.7663,156.6605,156.7663,13743.0
2019-06-28 14:05:00,163.02,163.03,162.98,163.01,1837.0,156.7566,156.7663,156.7182,156.747,1837.0
2019-06-28 14:10:00,163.0,163.01,162.98,162.99,1048.0,156.7374,156.747,156.7182,156.7278,1048.0
2019-06-28 14:15:00,162.98,163.0,162.94,162.97,4337.0,156.7182,156.7374,156.6797,156.7086,4337.0
2019-06-28 14:20:00,162.98,163.02,162.98,162.99,1311.0,156.7182,156.7566,156.7182,156.7278,1311.0
2019-06-28 14:25:00,162.98,163.04,162.98,163.04,4215.0,156.7182,156.7759,156.7182,156.7759,4215.0
2019-06-28 14:30:00,163.04,163.09,163.02,163.06,7711.0,156.7759,156.824,156.7566,156.7951,7711.0
2019-06-28 14:35:00,163.04,163.08,163.02,163.03,13139.0,156.7759,156.8143,156.7566,156.7663,13139.0
2019-06-28 14:40:00,163.05,163.13,163.05,163.06,7961.0,156.7855,156.8624,156.7855,156.7951,7961.0
2019-06-28 14:45:00,163.03,163.05,163.01,163.03,4460.0,156.7663,156.7855,156.747,156.7663,4460.0
2019-06-28 14:50:00,163.02,163.02,162.9,162.96,6540.0,156.7566,156.7566,156.6413,156.699,6540.0
2019-06-28 14:55:00,162.92,162.98,162.92,162.94,1122.0,156.6605,156.7182,156.6605,156.6797,1122.0
2019-06-28 15:00:00,162.93,162.98,162.92,162.96,33741.0,156.6701,156.7182,156.6605,156.699,33741.0
2019-06-28 15:05:00,162.96,163.01,162.94,163.01,5688.0,156.699,156.747,156.6797,156.747,5688.0
2019-06-28 15:10:00,162.99,163.02,162.94,162.95,6248.0,156.7278,156.7566,156.6797,156.6893,6248.0
2019-06-28 15:15:00,162.96,162.98,162.92,162.95,1854.0,156.699,156.7182,156.6605,156.6893,1854.0
2019-06-28 15:20:00,162.94,163.0,162.93,162.96,3512.0,156.6797,156.7374,156.6701,156.699,3512.0
2019-06-28 15:25:00,162.95,162.96,162.89,162.93,10750.0,156.6893,156.699,156.6316,156.6701,10750.0
2019-06-28 15:30:00,162.9,163.01,162.85,163.01,4052.0,156.6413,156.747,156.5932,156.747,4052.0
2019-06-28 15:35:00,162.96,162.97,162.88,162.93,6639.0,156.699,156.7086,156.622,156.6701,6639.0
2019-06-28 15:40:00,162.98,163.05,162.96,163.02,5667.0,156.7182,156.7855,156.699,156.7566,5667.0
2019-06-28 15:45:00,163.03,163.06,162.97,163.0,9135.0,156.7663,156.7951,156.7086,156.7374,9135.0
2019-06-28 15:50:00,163.01,163.14,162.98,163.07,14457.0,156.747,156.872,156.7182,156.8047,14457.0
2019-06-28 15:55:00,163.1,163.54,163.1,163.41,43889.0,156.8336,157.2567,156.8336,157.1317,43889.0
2019-07-01 09:30:00,165.84,165.92,165.65,165.74,52663.0,159.4683,159.5452,159.2856,159.3721,52663.0
2019-07-01 09:35:00,165.71,165.86,165.71,165.77,11133.0,159.3433,159.4875,159.3433,159.401,11133.0
2019-07-01 09:40:00,165.87,165.89,165.61,165.63,9695.0,159.4971,159.5164,159.2471,159.2664,9695.0
2019-07-01 09:45:00,165.67,165.67,165.29,165.31,14575.0,159.3048,159.3048,158.9394,158.9587,14575.0
2019-07-01 09:50:00,165.29,165.44,165.24,165.38,12139.0,158.9394,159.0837,158.8914,159.026,12139.0
2019-07-01 09:55:00,165.34,165.46,165.29,165.45,5626.0,158.9875,159.1029,158.9394,159.0933,5626.0
2019-07-01 10:00:00,165.44,165.68,165.38,165.67,9735.0,159.0837,159.3144,159.026,159.3048,9735.0
2019-07-01 10:05:00,165.63,165.67,165.61,165.63,14596.0,159.2664,159.3048,159.2471,159.2664,14596.0
2019-07-01 10:10:00,165.51,165.51,165.41,165.47,4298.0,159.151,159.151,159.0548,159.1125,4298.0
2019-07-01 10:15:00,165.42,165.47,165.36,165.47,1171.0,159.0644,159.1125,159.0067,159.1125,1171.0
2019-07-01 10:20:00,165.49,165.52,165.21,165.24,9492.0,159.1317,159.1606,158.8625,158.8914,9492.0
2019-07-01 10:25:00,165.2,165.23,165.08,165.09,3945.0,158.8529,158.8817,158.7375,158.7471,3945.0
2019-07-01 10:30:00,165.12,165.17,164.97,164.97,4314.0,158.776,158.824,158.6317,158.6317,4314.0
2019-07-01 10:35:00,165.07,165.2,165.07,165.17,6284.0,158.7279,158.8529,158.7279,158.824,6284.0
2019-07-01 10:40:00,165.17,165.29,165.16,165.24,7855.0,158.824,158.9394,158.8144,158.8914,7855.0
2019-07-01 10:45:00,165.23,165.3,165.16,165.16,22771.0,158.8817,158.949,158.8144,158.8144,22771.0
2019-07-01 10:50:00,165.13,165.19,165.08,165.15,5681.0,158.7856,158.8433,158.7375,158.8048,5681.0
2019-07-01 10:55:00,165.15,165.15,165.04,165.07,5359.0,158.8048,158.8048,158.699,158.7279,5359.0
2019-07-01 11:00:00,165.15,165.23,165.11,165.16,4728.0,158.8048,158.8817,158.7663,158.8144,4728.0
2019-07-01 11:05:00,165.13,165.13,165.02,165.02,3476.0,158.7856,158.7856,158.6798,158.6798,3476.0
2019-07-01 11:10:00,164.99,165.06,164.97,165.02,5685.0,158.651,158.7183,158.6317,158.6798,5685.0
2019-07-01 11:15:00,165.0,165.13,165.0,165.09,3206.0,158.6606,158.7856,158.6606,158.7471,3206.0
2019-07-01 11:20:00,165.09,165.11,164.99,164.99,4188.0,158.7471,158.7663,158.651,158.651,4188.0
2019-07-01 11:25:00,165.02,165.04,164.89,164.89,4709.0,158.6798,158.699,158.5548,158.5548,4709.0
2019-07-01 11:30:00,164.89,165.05,164.89,165.04,6946.0,158.5548,158.7087,158.5548,158.699,6946.0
2019-07-01 11:35:00,165.1,165.19,165.1,165.19,6978.0,158.7567,158.8433,158.7567,158.8433,6978.0
2019-07-01 11:40:00,165.18,165.19,165.0,165.01,2394.0,158.8337,158.8433,158.6606,158.6702,2394.0
2019-07-01 11:45:00,165.02,165.08,164.94,165.0,5469.0,158.6798,158.7375,158.6029,158.6606,5469.0
2019-07-01 11:50:00,165.04,165.09,165.01,165.08,3264.0,158.699,158.7471,158.6702,158.7375,3264.0
2019-07-01 11:55:00,165.03,165.05,164.96,164.97,7498.0,158.6894,158.7087,158.6221,158.6317,7498.0
2019-07-01 12:00:00,165.03,165.07,164.96,165.07,19741.0,158.6894,158.7279,158.6221,158.7279,19741.0
2019-07-01 12:05:00,165.02,165.03,164.97,165.03,2063.0,158.6798,158.6894,158.6317,158.6894,2063.0
2019-07-01 12:10:00,165.04,165.08,165.0,165.08,3561.0,158.699,158.7375,158.6606,158.7375,3561.0
2019-07-01 12:15:00,165.07,165.09,164.99,164.99,5896.0,158.7279,158.7471,158.651,158.651,5896.0
2019-07-01 12:20:00,165.0,165.01,164.86,164.88,3591.0,158.6606,158.6702,158.526,158.5452,3591.0
2019-07-01 12:25:00,164.85,164.87,164.81,164.84,3424.0,158.5163,158.5356,158.4779,158.5067,3424.0
2019-07-01 12:30:00,164.89,164.9,164.84,164.89,3347.0,158.5548,158.5644,158.5067,158.5548,3347.0
2019-07-01 12:35:00,164.93,164.93,164.86,164.87,1692.0,158.5933,158.5933,158.526,158.5356,1692.0
2019-07-01 12:40:00,164.85,164.88,164.81,164.85,2070.0,158.5163,158.5452,158.4779,158.5163,2070.0
2019-07-01 12:45:00,164.85,164.85,164.74,164.8,7463.0,158.5163,158.5163,158.4106,158.4683,7463.0
2019-07-01 12:50:00,164.78,164.79,164.65,164.67,4516.0,158.449,158.4586,158.324,158.3433,4516.0
2019-07-01 12:55:00,164.62,164.62,164.46,164.51,2472.0,158.2952,158.2952,158.1413,158.1894,2472.0
2019-07-01 13:00:00,164.55,164.58,164.48,164.48,2955.0,158.2279,158.2567,158.1606,158.1606,2955.0
2019-07-01 13:05:00,164.49,164.71,164.49,164.71,3964.0,158.1702,158.3817,158.1702,158.3817,3964.0
2019-07-01 13:10:00,164.7,164.7,164.45,164.51,8035.0,158.3721,158.3721,158.1317,158.1894,8035.0
2019-07-01 13:15:00,164.54,164.6,164.52,164.56,8073.0,158.2182,158.2759,158.199,158.2375,8073.0
2019-07-01 13:20:00,164.56,164.56,164.52,164.54,1994.0,158.2375,158.2375,158.199,158.2182,1994.0
2019-07-01 13:25:00,164.57,164.64,164.57,164.64,2381.0,158.2471,158.3144,158.2471,158.3144,2381.0
2019-07-01 13:30:00,164.66,164.68,164.59,164.59,2011.0,158.3336,158.3529,158.2663,158.2663,2011.0
2019-07-01 13:35:00,164.58,164.66,164.57,164.61,7248.0,158.2567,158.3336,158.2471,158.2856,7248.0
2019-07-01 13:40:00,164.59,164.64,164.59,164.63,13378.0,158.2663,158.3144,158.2663,158.3048,13378.0
2019-07-01 13:45:00,164.62,164.7,164.61,164.7,2838.0,158.2952,158.3721,158.2856,158.3721,2838.0
2019-07-01 13:50:00,164.7,164.74,164.65,164.67,40935.0,158.3721,158.4106,158.324,158.3433,40935.0
2019-07-01 13:55:00,164.68,164.73,164.67,164.71,2669.0,158.3529,158.4009,158.3433,158.3817,2669.0
2019-07-01 14:00:00,164.69,164.72,164.52,164.56,9756.0,158.3625,158.3913,158.199,158.2375,9756.0
2019-07-01 14:05:00,164.55,164.55,164.52,164.53,1259.0,158.2279,158.2279,158.199,158.2086,1259.0
2019-07-01 14:10:00,164.5,164.65,164.47,164.65,4120.0,158.1798,158.324,158.1509,158.324,4120.0
2019-07-01 14:15:00,164.61,164.61,164.52,164.52,5939.0,158.2856,158.2856,158.199,158.199,5939.0
2019-07-01 14:20:00,164.53,164.57,164.5,164.52,2126.0,158.2086,158.2471,158.1798,158.199,2126.0
2019-07-01 14:25:00,164.5,164.52,164.4,164.4,2688.0,158.1798,158.199,158.0836,158.0836,2688.0
2019-07-01 14:30:00,164.4,164.53,164.37,164.5,6193.0,158.0836,158.2086,158.0548,158.1798,6193.0
2019-07-01 14:35:00,164.49,164.51,164.43,164.46,9103.0,158.1702,158.1894,158.1125,158.1413,9103.0
2019-07-01 14:40:00,164.44,164.53,164.44,164.51,4360.0,158.1221,158.2086,158.1221,158.1894,4360.0
2019-07-01 14:45:00,164.48,164.51,164.46,164.48,8387.0,158.1606,158.1894,158.1413,158.1606,8387.0
2019-07-01 14:50:00,164.51,164.55,164.46,164.53,13790.0,158.1894,158.2279,158.1413,158.2086,13790.0
2019-07-01 14:55:00,164.55,164.55,164.46,164.47,4961.0,158.2279,158.2279,158.1413,158.1509,4961.0
2019-07-01 15:00:00,164.42,164.59,164.42,164.56,5471.0,158.1029,158.2663,158.1029,158.2375,5471.0
2019-07-01 15:05:00,164.59,164.65,164.58,164.65,4558.0,158.2663,158.324,158.2567,158.324,4558.0
2019-07-01 15:10:00,164.66,164.81,164.66,164.8,12022.0,158.3336,158.4779,158.3336,158.4683,12022.0
2019-07-01 15:15:00,164.8,164.8,164.75,164.78,6705.0,158.4683,158.4683,158.4202,158.449,6705.0
2019-07-01 15:20:00,164.81,164.87,164.8,164.87,6557.0,158.4779,158.5356,158.4683,158.5356,6557.0
2019-07-01 15:25:00,164.89,164.91,164.81,164.88,12965.0,158.5548,158.574,158.4779,158.5452,12965.0
2019-07-01 15:30:00,164.89,164.98,164.87,164.91,22839.0,158.5548,158.6413,158.5356,158.574,22839.0
2019-07-01 15:35:00,164.92,165.0,164.87,165.0,14691.0,158.5836,158.6606,158.5356,158.6606,14691.0
2019-07-01 15:40:00,165.02,165.08,164.97,164.99,8448.0,158.6798,158.7375,158.6317,158.651,8448.0
2019-07-01 15:45:00,164.95,165.02,164.92,164.99,4410.0,158.6125,158.6798,158.5836,158.651,4410.0
2019-07-01 15:50:00,165.01,165.11,164.99,165.08,10206.0,158.6702,158.7663,158.651,158.7375,10206.0
2019-07-01 15:55:00,165.08,165.13,164.91,165.03,15740.0,158.7375,158.7856,158.574,158.6894,15740.0
2019-07-02 09:30:00,165.13,165.13,164.88,164.9,60104.0,158.7856,158.7856,158.5452,158.5644,60104.0
2019-07-02 09:35:00,164.92,165.14,164.91,165.13,5111.0,158.5836,158.7952,158.574,158.7856,5111.0
2019-07-02 09:40:00,165.2,165.2,165.04,165.13,3594.0,158.8529,158.8529,158.699,158.7856,3594.0
2019-07-02 09:45:00,165.09,165.09,164.9,164.91,8384.0,158.7471,158.7471,158.5644,158.574,8384.0
2019-07-02 09:50:00,164.87,164.9,164.79,164.86,9103.0,158.5356,158.5644,158.4586,158.526,9103.0
2019-07-02 09:55:00,164.93,164.94,164.84,164.86,2567.0,158.5933,158.6029,158.5067,158.526,2567.0
2019-07-02 10:00:00,164.85,165.04,164.84,165.04,10565.0,158.5163,158.699,158.5067,158.699,10565.0
2019-07-02 10:05:00,164.99,165.02,164.97,164.98,3685.0,158.651,158.6798,158.6317,158.6413,3685.0
2019-07-02 10:10:00,164.99,165.01,164.86,164.92,88153.0,158.651,158.6702,158.526,158.5836,88153.0
2019-07-02 10:15:00,164.92,164.95,164.87,164.93,6899.0,158.5836,158.6125,158.5356,158.5933,6899.0
2019-07-02 10:20:00,164.91,164.99,164.88,164.96,4949.0,158.574,158.651,158.5452,158.6221,4949.0
2019-07-02 10:25:00,164.93,165.15,164.93,165.15,3742.0,158.5933,158.8048,158.5933,158.8048,3742.0
2019-07-02 10:30:00,165.19,165.31,165.17,165.3,6599.0,158.8433,158.9587,158.824,158.949,6599.0
2019-07-02 10:35:00,165.24,165.3,165.23,165.28,4781.0,158.8914,158.949,158.8817,158.9298,4781.0
2019-07-02 10:40:00,165.29,165.3,165.16,165.17,3715.0,158.9394,158.949,158.8144,158.824,3715.0
2019-07-02 10:45:00,165.16,165.23,165.15,165.23,1533.0,158.8144,158.8817,158.8048,158.8817,1533.0
2019-07-02 10:50:00,165.18,165.31,165.17,165.31,6664.0,158.8337,158.9587,158.824,158.9587,6664.0
2019-07-02 10:55:00,165.3,165.3,165.21,165.22,4738.0,158.949,158.949,158.8625,158.8721,4738.0
2019-07-02 11:00:00,165.27,165.3,165.22,165.27,17446.0,158.9202,158.949,158.8721,158.9202,17446.0
2019-07-02 11:05:00,165.27,165.34,165.26,165.34,3741.0,158.9202,158.9875,158.9106,158.9875,3741.0
2019-07-02 11:10:00,165.27,165.3,165.19,165.2,9948.0,158.9202,158.949,158.8433,158.8529,9948.0
2019-07-02 11:15:00,165.18,165.22,165.15,165.2,7726.0,158.8337,158.8721,158.8048,158.8529,7726.0
2019-07-02 11:20:00,165.22,165.3,165.21,165.21,6719.0,158.8721,158.949,158.8625,158.8625,6719.0
2019-07-02 11:25:00,165.21,165.21,165.17,165.18,2788.0,158.8625,158.8625,158.824,158.8337,2788.0
2019-07-02 11:30:00,165.15,165.16,165.0,165.0,3842.0,158.8048,158.8144,158.6606,158.6606,3842.0
2019-07-02 11:35:00,165.0,165.03,164.88,164.88,17320.0,158.6606,158.6894,158.5452,158.5452,17320.0
2019-07-02 11:40:00,164.81,164.99,164.81,164.99,5381.0,158.4779,158.651,158.4779,158.651,5381.0
2019-07-02 11:45:00,164.94,165.07,164.94,165.04,5983.0,158.6029,158.7279,158.6029,158.699,5983.0
2019-07-02 11:50:00,164.99,165.0,164.96,164.98,1994.0,158.651,158.6606,158.6221,158.6413,1994.0
2019-07-02 11:55:00,165.02,165.03,164.95,165.01,7123.0,158.6798,158.6894,158.6125,158.6702,7123.0
2019-07-02 12:00:00,165.02,165.04,164.9,164.9,1147.0,158.6798,158.699,158.5644,158.5644,1147.0
2019-07-02 12:05:00,164.95,165.07,164.94,165.06,4209.0,158.6125,158.7279,158.6029,158.7183,4209.0
2019-07-02 12:10:00,165.08,165.08,165.01,165.03,2848.0,158.7375,158.7375,158.6702,158.6894,2848.0
2019-07-02 12:15:00,165.02,165.12,165.01,165.09,2499.0,158.6798,158.776,158.6702,158.7471,2499.0
2019-07-02 12:20:00,165.1,165.13,165.08,165.09,2299.0,158.7567,158.7856,158.7375,158.7471,2299.0
2019-07-02 12:25:00,165.1,165.1,164.83,164.85,4473.0,158.7567,158.7567,158.4971,158.5163,4473.0
2019-07-02 12:30:00,164.88,164.9,164.7,164.7,3986.0,158.5452,158.5644,158.3721,158.3721,3986.0
2019-07-02 12:35:00,164.78,164.85,164.71,164.85,7192.0,158.449,158.5163,158.3817,158.5163,7192.0
2019-07-02 12:40:00,164.78,164.81,164.72,164.72,2850.0,158.449,158.4779,158.3913,158.3913,2850.0
2019-07-02 12:45:00,164.76,164.84,164.75,164.84,752.0,158.4298,158.5067,158.4202,158.5067,752.0
2019-07-02 12:50:00,164.81,164.87,164.81,164.83,4696.0,158.4779,158.5356,158.4779,158.4971,4696.0
2019-07-02 12:55:00,164.87,164.9,164.8,164.9,2892.0,158.5356,158.5644,158.4683,158.5644,2892.0
2019-07-02 13:00:00,164.87,164.87,164.74,164.84,4580.0,158.5356,158.5356,158.4106,158.5067,4580.0
2019-07-02 13:05:00,164.91,165.0,164.91,164.99,2792.0,158.574,158.6606,158.574,158.651,2792.0
2019-07-02 13:10:00,165.01,165.01,164.96,164.96,1501.0,158.6702,158.6702,158.6221,158.6221,1501.0
2019-07-02 13:15:00,164.98,165.03,164.94,165.03,8596.0,158.6413,158.6894,158.6029,158.6894,8596.0
2019-07-02 13:20:00,165.01,165.06,164.99,165.06,1552.0,158.6702,158.7183,158.651,158.7183,1552.0
2019-07-02 13:25:00,165.06,165.08,165.04,165.06,1974.0,158.7183,158.7375,158.699,158.7183,1974.0
2019-07-02 13:30:00,165.09,165.15,165.03,165.12,4153.0,158.7471,158.8048,158.6894,158.776,4153.0
2019-07-02 13:35:00,165.12,165.17,165.11,165.16,2029.0,158.776,158.824,158.7663,158.8144,2029.0
2019-07-02 13:40:00,165.14,165.15,165.09,165.1,4892.0,158.7952,158.8048,158.7471,158.7567,4892.0
2019-07-02 13:45:00,165.16,165.19,165.14,165.18,4707.0,158.8144,158.8433,158.7952,158.8337,4707.0
2019-07-02 13:50:00,165.18,165.21,165.11,165.14,4789.0,158.8337,158.8625,158.7663,158.7952,4789.0
2019-07-02 13:55:00,165.13,165.18,165.12,165.12,5636.0,158.7856,158.8337,158.776,158.776,5636.0
2019-07-02 14:00:00,165.14,165.17,165.11,165.17,4042.0,158.7952,158.824,158.7663,158.824,4042.0
2019-07-02 14:05:00,165.2,165.23,165.14,165.22,4976.0,158.8529,158.8817,158.7952,158.8721,4976.0
2019-07-02 14:10:00,165.22,165.24,165.2,165.23,4685.0,158.8721,158.8914,158.8529,158.8817,4685.0
2019-07-02 14:15:00,165.27,165.29,165.21,165.23,4809.0,158.9202,158.9394,158.8625,158.8817,4809.0
2019-07-02 14:20:00,165.24,165.26,165.21,165.24,1176.0,158.8914,158.9106,158.8625,158.8914,1176.0
2019-07-02 14:25:00,165.25,165.27,165.24,165.25,5225.0,158.901,158.9202,158.8914,158.901,5225.0
2019-07-02 14:30:00,165.24,165.32,165.23,165.28,4111.0,158.8914,158.9683,158.8817,158.9298,4111.0
2019-07-02 14:35:00,165.27,165.28,165.2,165.21,11566.0,158.9202,158.9298,158.8529,158.8625,11566.0
2019-07-02 14:40:00,165.22,165.3,165.21,165.29,7715.0,158.8721,158.949,158.8625,158.9394,7715.0
2019-07-02 14:45:00,165.28,165.29,165.23,165.24,21660.0,158.9298,158.9394,158.8817,158.8914,21660.0
2019-07-02 14:50:00,165.24,165.24,165.13,165.13,4869.0,158.8914,158.8914,158.7856,158.7856,4869.0
2019-07-02 14:55:00,165.14,165.22,165.11,165.15,7481.0,158.7952,158.8721,158.7663,158.8048,7481.0
2019-07-02 15:00:00,165.17,165.3,165.16,165.26,8813.0,158.824,158.949,158.8144,158.9106,8813.0
2019-07-02 15:05:00,165.28,165.35,165.26,165.33,32848.0,158.9298,158.9971,158.9106,158.9779,32848.0
2019-07-02 15:10:00,165.33,165.4,165.12,165.18,35796.0,158.9779,159.0452,158.776,158.8337,35796.0
2019-07-02 15:15:00,165.21,165.31,165.21,165.29,4550.0,158.8625,158.9587,158.8625,158.9394,4550.0
2019-07-02 15:20:00,165.32,165.33,165.26,165.33,12495.0,158.9683,158.9779,158.9106,158.9779,12495.0
2019-07-02 15:25:00,165.37,165.38,165.3,165.32,13656.0,159.0164,159.026,158.949,158.9683,13656.0
2019-07-02 15:30:00,165.34,165.41,165.33,165.39,19713.0,158.9875,159.0548,158.9779,159.0356,19713.0
2019-07-02 15:35:00,165.45,165.46,165.4,165.42,8465.0,159.0933,159.1029,159.0452,159.0644,8465.0
2019-07-02 15:40:00,165.43,165.46,165.39,165.39,6922.0,159.0741,159.1029,159.0356,159.0356,6922.0
2019-07-02 15:45:00,165.39,165.45,165.35,165.35,8329.0,159.0356,159.0933,158.9971,158.9971,8329.0
2019-07-02 15:50:00,165.37,165.54,165.35,165.54,15718.0,159.0164,159.1798,158.9971,159.1798,15718.0
2019-07-02 15:55:00,165.55,165.72,165.52,165.72,10075.0,159.1894,159.3529,159.1606,159.3529,10075.0
2019-07-03 09:30:00,166.14,166.14,165.94,165.97,34420.0,159.7568,159.7568,159.5645,159.5933,34420.0
2019-07-03 09:35:00,165.99,166.13,165.97,166.05,3337.0,159.6125,159.7472,159.5933,159.6702,3337.0
2019-07-03 09:40:00,166.06,166.2,166.05,166.2,8213.0,159.6798,159.8145,159.6702,159.8145,8213.0
2019-07-03 09:45:00,166.24,166.26,166.17,166.2,10332.0,159.8529,159.8722,159.7856,159.8145,10332.0
2019-07-03 09:50:00,166.21,166.22,166.13,166.16,3035.0,159.8241,159.8337,159.7472,159.776,3035.0
2019-07-03 09:55:00,166.17,166.26,166.11,166.22,6881.0,159.7856,159.8722,159.7279,159.8337,6881.0
2019-07-03 10:00:00,166.22,166.33,166.21,166.26,4470.0,159.8337,159.9395,159.8241,159.8722,4470.0
2019-07-03 10:05:00,166.27,166.32,166.23,166.32,5885.0,159.8818,159.9299,159.8433,159.9299,5885.0
2019-07-03 10:10:00,166.31,166.33,166.23,166.29,4782.0,159.9202,159.9395,159.8433,159.901,4782.0
2019-07-03 10:15:00,166.33,166.43,166.29,166.4,10516.0,159.9395,160.0356,159.901,160.0068,10516.0
2019-07-03 10:20:00,166.45,166.47,166.36,166.42,9487.0,160.0549,160.0741,159.9683,160.026,9487.0
2019-07-03 10:25:00,166.42,166.48,166.38,166.47,9851.0,160.026,160.0837,159.9876,160.0741,9851.0
2019-07-03 10:30:00,166.46,166.59,166.46,166.51,11228.0,160.0645,160.1895,160.0645,160.1126,11228.0
2019-07-03 10:35:00,166.56,166.65,166.53,166.63,9734.0,160.1606,160.2472,160.1318,160.2279,9734.0
2019-07-03 10:40:00,166.63,166.69,166.61,166.66,3203.0,160.2279,160.2856,160.2087,160.2568,3203.0
2019-07-03 10:45:00,166.69,166.7,166.56,166.61,4786.0,160.2856,160.2953,160.1606,160.2087,4786.0
2019-07-03 10:50:00,166.59,166.65,166.56,166.65,3276.0,160.1895,160.2472,160.1606,160.2472,3276.0
2019-07-03 10:55:00,166.61,166.68,166.59,166.66,4970.0,160.2087,160.276,160.1895,160.2568,4970.0
2019-07-03 11:00:00,166.68,166.77,166.66,166.77,10753.0,160.276,160.3626,160.2568,160.3626,10753.0
2019-07-03 11:05:00,166.66,166.67,166.58,166.59,946.0,160.2568,160.2664,160.1799,160.1895,946.0
2019-07-03 11:10:00,166.62,166.63,166.52,166.53,7712.0,160.2183,160.2279,160.1222,160.1318,7712.0
2019-07-03 11:15:00,166.53,166.56,166.47,166.48,7924.0,160.1318,160.1606,160.0741,160.0837,7924.0
2019-07-03 11:20:00,166.47,166.49,166.41,166.44,5704.0,160.0741,160.0933,160.0164,160.0452,5704.0
2019-07-03 11:25:00,166.48,166.51,166.43,166.51,2044.0,160.0837,160.1126,160.0356,160.1126,2044.0
2019-07-03 11:30:00,166.49,166.67,166.45,166.64,8547.0,160.0933,160.2664,160.0549,160.2376,8547.0
2019-07-03 11:35:00,166.63,166.69,166.6,166.68,7215.0,160.2279,160.2856,160.1991,160.276,7215.0
2019-07-03 11:40:00,166.69,166.71,166.66,166.69,5433.0,160.2856,160.3049,160.2568,160.2856,5433.0
2019-07-03 11:45:00,166.7,166.73,166.66,166.66,15746.0,160.2953,160.3241,160.2568,160.2568,15746.0
2019-07-03 11:50:00,166.65,166.74,166.64,166.72,18232.0,160.2472,160.3337,160.2376,160.3145,18232.0
2019-07-03 11:55:00,166.74,166.77,166.69,166.76,5067.0,160.3337,160.3626,160.2856,160.353,5067.0
2019-07-03 12:00:00,166.74,166.78,166.7,166.71,4478.0,160.3337,160.3722,160.2953,160.3049,4478.0
2019-07-03 12:05:00,166.74,166.74,166.67,166.68,6116.0,160.3337,160.3337,160.2664,160.276,6116.0
2019-07-03 12:10:00,166.7,166.77,166.7,166.73,6864.0,160.2953,160.3626,160.2953,160.3241,6864.0
2019-07-03 12:15:00,166.74,166.86,166.73,166.85,20045.0,160.3337,160.4491,160.3241,160.4395,20045.0
2019-07-03 12:20:00,166.82,166.86,166.8,166.84,8998.0,160.4106,160.4491,160.3914,160.4299,8998.0
2019-07-03 12:25:00,166.84,166.88,166.81,166.81,10518.0,160.4299,160.4683,160.401,160.401,10518.0
2019-07-03 12:30:00,166.81,166.86,166.8,166.8,12179.0,160.401,160.4491,160.3914,160.3914,12179.0
2019-07-03 12:35:00,166.81,166.9,166.8,166.89,24254.0,160.401,160.4876,160.3914,160.478,24254.0
2019-07-03 12:40:00,166.9,166.92,166.82,166.86,6829.0,160.4876,160.5068,160.4106,160.4491,6829.0
2019-07-03 12:45:00,166.85,166.91,166.8,166.9,4662.0,160.4395,160.4972,160.3914,160.4876,4662.0
2019-07-03 12:50:00,166.94,166.97,166.91,166.91,4750.0,160.526,160.5549,160.4972,160.4972,4750.0
2019-07-03 12:55:00,166.93,167.08,166.92,167.07,43775.0,160.5164,160.6607,160.5068,160.651,43775.0
2019-07-05 09:30:00,166.19,166.24,165.97,165.99,29075.0,159.8049,159.8529,159.5933,159.6125,29075.0
2019-07-05 09:35:00,165.96,166.03,165.92,165.98,5990.0,159.5837,159.651,159.5452,159.6029,5990.0
2019-07-05 09:40:00,166.01,166.05,165.91,165.91,3306.0,159.6318,159.6702,159.5356,159.5356,3306.0
2019-07-05 09:45:00,165.88,166.02,165.84,166.02,3002.0,159.5068,159.6414,159.4683,159.6414,3002.0
2019-07-05 09:50:00,165.96,165.98,165.86,165.86,3978.0,159.5837,159.6029,159.4875,159.4875,3978.0
2019-07-05 09:55:00,165.8,165.81,165.5,165.5,6187.0,159.4298,159.4395,159.1414,159.1414,6187.0
2019-07-05 10:00:00,165.52,165.64,165.48,165.63,5648.0,159.1606,159.276,159.1221,159.2664,5648.0
2019-07-05 10:05:00,165.63,165.89,165.63,165.88,4204.0,159.2664,159.5164,159.2664,159.5068,4204.0
2019-07-05 10:10:00,165.88,165.88,165.73,165.77,3338.0,159.5068,159.5068,159.3625,159.401,3338.0
2019-07-05 10:15:00,165.75,165.81,165.62,165.73,3105.0,159.3818,159.4395,159.2568,159.3625,3105.0
2019-07-05 10:20:00,165.71,165.73,165.65,165.66,2186.0,159.3433,159.3625,159.2856,159.2952,2186.0
2019-07-05 10:25:00,165.61,165.7,165.56,165.6,1903.0,159.2471,159.3337,159.1991,159.2375,1903.0
2019-07-05 10:30:00,165.59,165.59,165.49,165.5,6682.0,159.2279,159.2279,159.1317,159.1414,6682.0
2019-07-05 10:35:00,165.48,165.49,165.42,165.44,6458.0,159.1221,159.1317,159.0644,159.0837,6458.0
2019-07-05 10:40:00,165.44,165.44,165.33,165.34,4444.0,159.0837,159.0837,158.9779,158.9875,4444.0
2019-07-05 10:45:00,165.33,165.49,165.3,165.49,2673.0,158.9779,159.1317,158.949,159.1317,2673.0
2019-07-05 10:50:00,165.5,165.58,165.5,165.55,1264.0,159.1414,159.2183,159.1414,159.1894,1264.0
2019-07-05 10:55:00,165.53,165.59,165.36,165.58,2265.0,159.1702,159.2279,159.0067,159.2183,2265.0
2019-07-05 11:00:00,165.52,165.52,165.47,165.51,1131.0,159.1606,159.1606,159.1125,159.151,1131.0
2019-07-05 11:05:00,165.57,165.65,165.53,165.64,1856.0,159.2087,159.2856,159.1702,159.276,1856.0
2019-07-05 11:10:00,165.67,165.74,165.62,165.73,4351.0,159.3048,159.3721,159.2568,159.3625,4351.0
2019-07-05 11:15:00,165.77,165.83,165.73,165.83,4186.0,159.401,159.4587,159.3625,159.4587,4186.0
2019-07-05 11:20:00,165.83,165.89,165.78,165.79,8917.0,159.4587,159.5164,159.4106,159.4202,8917.0
2019-07-05 11:25:00,165.78,165.89,165.77,165.89,2339.0,159.4106,159.5164,159.401,159.5164,2339.0
2019-07-05 11:30:00,165.89,165.99,165.88,165.96,2484.0,159.5164,159.6125,159.5068,159.5837,2484.0
2019-07-05 11:35:00,165.99,165.99,165.88,165.88,1870.0,159.6125,159.6125,159.5068,159.5068,1870.0
2019-07-05 11:40:00,165.93,165.94,165.86,165.86,769.0,159.5548,159.5645,159.4875,159.4875,769.0
2019-07-05 11:45:00,165.84,165.85,165.69,165.78,3623.0,159.4683,159.4779,159.3241,159.4106,3623.0
2019-07-05 11:50:00,165.8,165.89,165.78,165.84,1849.0,159.4298,159.5164,159.4106,159.4683,1849.0
2019-07-05 11:55:00,165.87,165.94,165.86,165.94,349.0,159.4971,159.5645,159.4875,159.5645,349.0
2019-07-05 12:00:00,165.96,166.0,165.92,165.93,1418.0,159.5837,159.6222,159.5452,159.5548,1418.0
2019-07-05 12:05:00,165.87,165.96,165.81,165.94,3821.0,159.4971,159.5837,159.4395,159.5645,3821.0
2019-07-05 12:10:00,165.93,166.03,165.92,166.02,1829.0,159.5548,159.651,159.5452,159.6414,1829.0
2019-07-05 12:15:00,166.07,166.15,166.04,166.15,1288.0,159.6895,159.7664,159.6606,159.7664,1288.0
2019-07-05 12:20:00,166.17,166.21,166.16,166.21,6095.0,159.7856,159.8241,159.776,159.8241,6095.0
2019-07-05 12:25:00,166.2,166.2,166.15,166.15,1220.0,159.8145,159.8145,159.7664,159.7664,1220.0
2019-07-05 12:30:00,166.18,166.22,166.18,166.21,1233.0,159.7952,159.8337,159.7952,159.8241,1233.0
2019-07-05 12:35:00,166.32,166.36,166.31,166.36,1202.0,159.9299,159.9683,159.9202,159.9683,1202.0
2019-07-05 12:40:00,166.41,166.41,166.37,166.37,1283.0,160.0164,160.0164,159.9779,159.9779,1283.0
2019-07-05 12:45:00,166.39,166.41,166.35,166.36,1498.0,159.9972,160.0164,159.9587,159.9683,1498.0
2019-07-05 12:50:00,166.34,166.43,166.34,166.38,2304.0,159.9491,160.0356,159.9491,159.9876,2304.0
2019-07-05 12:55:00,166.42,166.42,166.34,166.34,560.0,160.026,160.026,159.9491,159.9491,560.0
2019-07-05 13:00:00,166.33,166.35,166.24,166.28,2143.0,159.9395,159.9587,159.8529,159.8914,2143.0
2019-07-05 13:05:00,166.35,166.36,166.34,166.34,547.0,159.9587,159.9683,159.9491,159.9491,547.0
2019-07-05 13:10:00,166.36,166.39,166.35,166.37,2972.0,159.9683,159.9972,159.9587,159.9779,2972.0
2019-07-05 13:15:00,166.39,166.43,166.39,166.43,509.0,159.9972,160.0356,159.9972,160.0356,509.0
2019-07-05 13:20:00,166.47,166.56,166.45,166.54,11386.0,160.0741,160.1606,160.0549,160.1414,11386.0
2019-07-05 13:25:00,166.57,166.6,166.56,166.58,17171.0,160.1703,160.1991,160.1606,160.1799,17171.0
2019-07-05 13:30:00,166.62,166.65,166.55,166.59,1692.0,160.2183,160.2472,160.151,160.1895,1692.0
2019-07-05 13:35:00,166.59,166.65,166.59,166.65,634.0,160.1895,160.2472,160.1895,160.2472,634.0
2019-07-05 13:40:00,166.64,166.69,166.64,166.64,3164.0,160.2376,160.2856,160.2376,160.2376,3164.0
2019-07-05 13:45:00,166.7,166.71,166.65,166.66,1578.0,160.2953,160.3049,160.2472,160.2568,1578.0
2019-07-05 13:50:00,166.68,166.69,166.59,166.59,3032.0,160.276,160.2856,160.1895,160.1895,3032.0
2019-07-05 13:55:00,166.58,166.62,166.58,166.59,2406.0,160.1799,160.2183,160.1799,160.1895,2406.0
2019-07-05 14:00:00,166.64,166.68,166.64,166.68,1318.0,160.2376,160.276,160.2376,160.276,1318.0
2019-07-05 14:05:00,166.64,166.65,166.54,166.54,744.0,160.2376,160.2472,160.1414,160.1414,744.0
2019-07-05 14:10:00,166.6,166.6,166.55,166.56,15385.0,160.1991,160.1991,160.151,160.1606,15385.0
2019-07-05 14:15:00,166.57,166.66,166.54,166.66,7843.0,160.1703,160.2568,160.1414,160.2568,7843.0
2019-07-05 14:20:00,166.64,166.66,166.63,166.66,3616.0,160.2376,160.2568,160.2279,160.2568,3616.0
2019-07-05 14:25:00,166.65,166.65,166.63,166.64,7756.0,160.2472,160.2472,160.2279,160.2376,7756.0
2019-07-05 14:30:00,166.66,166.79,166.65,166.75,3235.0,160.2568,160.3818,160.2472,160.3433,3235.0
2019-07-05 14:35:00,166.74,166.86,166.72,166.85,4363.0,160.3337,160.4491,160.3145,160.4395,4363.0
2019-07-05 14:40:00,166.81,166.83,166.79,166.83,1281.0,160.401,160.4203,160.3818,160.4203,1281.0
2019-07-05 14:45:00,166.85,166.92,166.84,166.91,2257.0,160.4395,160.5068,160.4299,160.4972,2257.0
2019-07-05 14:50:00,166.9,166.92,166.88,166.91,1258.0,160.4876,160.5068,160.4683,160.4972,1258.0
2019-07-05 14:55:00,166.92,166.99,166.9,166.99,1810.0,160.5068,160.5741,160.4876,160.5741,1810.0
2019-07-05 15:00:00,166.97,166.98,166.86,166.86,3136.0,160.5549,160.5645,160.4491,160.4491,3136.0
2019-07-05 15:05:00,166.82,166.83,166.77,166.79,1976.0,160.4106,160.4203,160.3626,160.3818,1976.0
2019-07-05 15:10:00,166.72,166.72,166.64,166.69,4456.0,160.3145,160.3145,160.2376,160.2856,4456.0
2019-07-05 15:15:00,166.7,166.7,166.66,166.67,8778.0,160.2953,160.2953,160.2568,160.2664,8778.0
2019-07-05 15:20:00,166.68,166.8,166.67,166.76,10283.0,160.276,160.3914,160.2664,160.353,10283.0
2019-07-05 15:25:00,166.79,166.81,166.73,166.8,4536.0,160.3818,160.401,160.3241,160.3914,4536.0
2019-07-05 15:30:00,166.81,166.85,166.71,166.73,4737.0,160.401,160.4395,160.3049,160.3241,4737.0
2019-07-05 15:35:00,166.76,166.81,166.68,166.69,9336.0,160.353,160.401,160.276,160.2856,9336.0
2019-07-05 15:40:00,166.69,166.71,166.65,166.67,13142.0,160.2856,160.3049,160.2472,160.2664,13142.0
2019-07-05 15:45:00,166.68,166.73,166.67,166.69,2763.0,160.276,160.3241,160.2664,160.2856,2763.0
2019-07-05 15:50:00,166.67,166.71,166.58,166.59,13266.0,160.2664,160.3049,160.1799,160.1895,13266.0
2019-07-05 15:55:00,166.57,166.79,166.47,166.79,12920.0,160.1703,160.3818,160.0741,160.3818,12920.0
2019-07-08 09:30:00,165.95,166.0,165.63,165.66,24275.0,159.5741,159.6222,159.2664,159.2952,24275.0
2019-07-08 09:35:00,165.73,165.76,165.55,165.56,4392.0,159.3625,159.3914,159.1894,159.1991,4392.0
2019-07-08 09:40:00,165.55,165.64,165.52,165.64,5515.0,159.1894,159.276,159.1606,159.276,5515.0
2019-07-08 09:45:00,165.64,165.65,165.46,165.5,4142.0,159.276,159.2856,159.1029,159.1414,4142.0
2019-07-08 09:50:00,165.51,165.51,165.44,165.47,9424.0,159.151,159.151,159.0837,159.1125,9424.0
2019-07-08 09:55:00,165.5,165.5,165.42,165.42,2581.0,159.1414,159.1414,159.0644,159.0644,2581.0
2019-07-08 10:00:00,165.4,165.53,165.4,165.5,4219.0,159.0452,159.1702,159.0452,159.1414,4219.0
2019-07-08 10:05:00,165.58,165.64,165.55,165.64,1688.0,159.2183,159.276,159.1894,159.276,1688.0
2019-07-08 10:10:00,165.66,165.8,165.65,165.8,1564.0,159.2952,159.4298,159.2856,159.4298,1564.0
2019-07-08 10:15:00,165.83,165.89,165.83,165.87,1538.0,159.4587,159.5164,159.4587,159.4971,1538.0
2019-07-08 10:20:00,165.85,165.88,165.82,165.88,6092.0,159.4779,159.5068,159.4491,159.5068,6092.0
2019-07-08 10:25:00,165.8,165.8,165.76,165.8,2344.0,159.4298,159.4298,159.3914,159.4298,2344.0
2019-07-08 10:30:00,165.58,165.6,165.5,165.6,1291.0,159.2183,159.2375,159.1414,159.2375,1291.0
2019-07-08 10:35:00,165.56,165.67,165.54,165.67,2521.0,159.1991,159.3048,159.1798,159.3048,2521.0
2019-07-08 10:40:00,165.65,165.73,165.65,165.73,1001.0,159.2856,159.3625,159.2856,159.3625,1001.0
2019-07-08 10:45:00,165.68,165.69,165.68,165.68,885.0,159.3144,159.3241,159.3144,159.3144,885.0
2019-07-08 10:50:00,165.65,165.66,165.6,165.61,720.0,159.2856,159.2952,159.2375,159.2471,720.0
2019-07-08 10:55:00,165.64,165.74,165.59,165.72,3265.0,159.276,159.3721,159.2279,159.3529,3265.0
2019-07-08 11:00:00,165.82,165.85,165.76,165.84,2290.0,159.4491,159.4779,159.3914,159.4683,2290.0
2019-07-08 11:05:00,165.81,165.83,165.79,165.8,4153.0,159.4395,159.4587,159.4202,159.4298,4153.0
2019-07-08 11:10:00,165.8,165.93,165.79,165.93,7592.0,159.4298,159.5548,159.4202,159.5548,7592.0
2019-07-08 11:15:00,165.88,165.93,165.85,165.86,2319.0,159.5068,159.5548,159.4779,159.4875,2319.0
2019-07-08 11:20:00,165.91,165.91,165.85,165.85,2433.0,159.5356,159.5356,159.4779,159.4779,2433.0
2019-07-08 11:25:00,165.73,165.75,165.69,165.74,1082.0,159.3625,159.3818,159.3241,159.3721,1082.0
2019-07-08 11:30:00,165.71,165.73,165.67,165.69,2203.0,159.3433,159.3625,159.3048,159.3241,2203.0
2019-07-08 11:35:00,165.7,165.73,165.66,165.67,2827.0,159.3337,159.3625,159.2952,159.3048,2827.0
2019-07-08 11:40:00,165.65,165.68,165.59,165.63,1131.0,159.2856,159.3144,159.2279,159.2664,1131.0
2019-07-08 11:45:00,165.6,165.61,165.55,165.6,5070.0,159.2375,159.2471,159.1894,159.2375,5070.0
2019-07-08 11:50:00,165.62,165.71,165.62,165.63,8548.0,159.2568,159.3433,159.2568,159.2664,8548.0
2019-07-08 11:55:00,165.62,165.63,165.62,165.62,100.0,159.2568,159.2664,159.2568,159.2568,100.0
2019-07-08 12:00:00,165.5,165.5,165.45,165.45,770.0,159.1414,159.1414,159.0933,159.0933,770.0
2019-07-08 12:05:00,165.47,165.51,165.46,165.51,1586.0,159.1125,159.151,159.1029,159.151,1586.0
2019-07-08 12:10:00,165.54,165.58,165.52,165.53,5920.0,159.1798,159.2183,159.1606,159.1702,5920.0
2019-07-08 12:15:00,165.57,165.6,165.57,165.6,626.0,159.2087,159.2375,159.2087,159.2375,626.0
2019-07-08 12:20:00,165.6,165.6,165.5,165.5,4052.0,159.2375,159.2375,159.1414,159.1414,4052.0
2019-07-08 12:25:00,165.52,165.53,165.42,165.44,2013.0,159.1606,159.1702,159.0644,159.0837,2013.0
2019-07-08 12:30:00,165.55,165.61,165.52,165.55,1461.0,159.1894,159.2471,159.1606,159.1894,1461.0
2019-07-08 12:35:00,165.58,165.61,165.54,165.55,3327.0,159.2183,159.2471,159.1798,159.1894,3327.0
2019-07-08 12:40:00,165.54,165.54,165.49,165.52,4129.0,159.1798,159.1798,159.1317,159.1606,4129.0
2019-07-08 12:45:00,165.53,165.53,165.5,165.5,432.0,159.1702,159.1702,159.1414,159.1414,432.0
2019-07-08 12:50:00,165.61,165.66,165.56,165.57,1850.0,159.2471,159.2952,159.1991,159.2087,1850.0
2019-07-08 12:55:00,165.59,165.64,165.59,165.64,432.0,159.2279,159.276,159.2279,159.276,432.0
2019-07-08 13:00:00,165.63,165.71,165.63,165.7,1380.0,159.2664,159.3433,159.2664,159.3337,1380.0
2019-07-08 13:05:00,165.68,165.69,165.64,165.64,302.0,159.3144,159.3241,159.276,159.276,302.0
2019-07-08 13:10:00,165.63,165.68,165.63,165.68,1259.0,159.2664,159.3144,159.2664,159.3144,1259.0
2019-07-08 13:15:00,165.68,165.73,165.67,165.7,2799.0,159.3144,159.3625,159.3048,159.3337,2799.0
2019-07-08 13:20:00,165.71,165.71,165.67,165.67,1324.0,159.3433,159.3433,159.3048,159.3048,1324.0
2019-07-08 13:25:00,165.69,165.69,165.65,165.67,1362.0,159.3241,159.3241,159.2856,159.3048,1362.0
2019-07-08 13:30:00,165.68,165.73,165.67,165.73,4434.0,159.3144,159.3625,159.3048,159.3625,4434.0
2019-07-08 13:35:00,165.72,165.78,165.71,165.78,885.0,159.3529,159.4106,159.3433,159.4106,885.0
2019-07-08 13:40:00,165.75,165.75,165.62,165.66,2178.0,159.3818,159.3818,159.2568,159.2952,2178.0
2019-07-08 13:45:00,165.65,165.68,165.62,165.64,7910.0,159.2856,159.3144,159.2568,159.276,7910.0
2019-07-08 13:50:00,165.7,165.72,165.68,165.69,2574.0,159.3337,159.3529,159.3144,159.3241,2574.0
2019-07-08 13:55:00,165.69,165.71,165.68,165.69,1725.0,159.3241,159.3433,159.3144,159.3241,1725.0
2019-07-08 14:00:00,165.68,165.68,165.61,165.62,1570.0,159.3144,159.3144,159.2471,159.2568,1570.0
2019-07-08 14:05:00,165.61,165.64,165.6,165.62,2414.0,159.2471,159.276,159.2375,159.2568,2414.0
2019-07-08 14:10:00,165.68,165.68,165.62,165.64,1581.0,159.3144,159.3144,159.2568,159.276,1581.0
2019-07-08 14:15:00,165.62,165.64,165.61,165.63,4408.0,159.2568,159.276,159.2471,159.2664,4408.0
2019-07-08 14:20:00,165.68,165.68,165.57,165.58,2644.0,159.3144,159.3144,159.2087,159.2183,2644.0
2019-07-08 14:25:00,165.56,165.62,165.5,165.61,3445.0,159.1991,159.2568,159.1414,159.2471,3445.0
2019-07-08 14:30:00,165.68,165.73,165.68,165.73,4899.0,159.3144,159.3625,159.3144,159.3625,4899.0
2019-07-08 14:35:00,165.72,165.74,165.69,165.73,7278.0,159.3529,159.3721,159.3241,159.3625,7278.0
2019-07-08 14:40:00,165.72,165.78,165.72,165.76,9775.0,159.3529,159.4106,159.3529,159.3914,9775.0
2019-07-08 14:45:00,165.77,165.86,165.74,165.85,2107.0,159.401,159.4875,159.3721,159.4779,2107.0
2019-07-08 14:50:00,165.85,165.85,165.75,165.79,1956.0,159.4779,159.4779,159.3818,159.4202,1956.0
2019-07-08 14:55:00,165.73,165.79,165.73,165.78,2886.0,159.3625,159.4202,159.3625,159.4106,2886.0
2019-07-08 15:00:00,165.77,165.8,165.7,165.72,3493.0,159.401,159.4298,159.3337,159.3529,3493.0
2019-07-08 15:05:00,165.73,165.76,165.71,165.75,2285.0,159.3625,159.3914,159.3433,159.3818,2285.0
2019-07-08 15:10:00,165.76,165.86,165.74,165.85,3896.0,159.3914,159.4875,159.3721,159.4779,3896.0
2019-07-08 15:15:00,165.87,165.95,165.79,165.8,3946.0,159.4971,159.5741,159.4202,159.4298,3946.0
2019-07-08 15:20:00,165.84,165.84,165.76,165.79,3701.0,159.4683,159.4683,159.3914,159.4202,3701.0
2019-07-08 15:25:00,165.75,165.84,165.75,165.84,1745.0,159.3818,159.4683,159.3818,159.4683,1745.0
2019-07-08 15:30:00,165.88,165.91,165.8,165.8,2073.0,159.5068,159.5356,159.4298,159.4298,2073.0
2019-07-08 15:35:00,165.91,165.94,165.89,165.93,5004.0,159.5356,159.5645,159.5164,159.5548,5004.0
2019-07-08 15:40:00,165.96,165.96,165.88,165.91,6489.0,159.5837,159.5837,159.5068,159.5356,6489.0
2019-07-08 15:45:00,165.91,165.94,165.87,165.91,7020.0,159.5356,159.5645,159.4971,159.5356,7020.0
2019-07-08 15:50:00,165.9,165.91,165.82,165.84,16710.0,159.526,159.5356,159.4491,159.4683,16710.0
2019-07-08 15:55:00,165.83,165.86,165.78,165.83,7462.0,159.4587,159.4875,159.4106,159.4587,7462.0
2019-07-09 09:30:00,165.09,165.48,165.0,165.46,32881.0,158.7471,159.1221,158.6606,159.1029,32881.0
2019-07-09 09:35:00,165.5,165.7,165.47,165.49,8136.0,159.1414,159.3337,159.1125,159.1317,8136.0
2019-07-09 09:40:00,165.54,165.63,165.52,165.58,3597.0,159.1798,159.2664,159.1606,159.2183,3597.0
2019-07-09 09:45:00,165.57,165.67,165.52,165.6,10375.0,159.2087,159.3048,159.1606,159.2375,10375.0
2019-07-09 09:50:00,165.64,165.65,165.51,165.55,11018.0,159.276,159.2856,159.151,159.1894,11018.0
2019-07-09 09:55:00,165.57,165.66,165.56,165.66,1176.0,159.2087,159.2952,159.1991,159.2952,1176.0
2019-07-09 10:00:00,165.66,165.79,165.66,165.79,4321.0,159.2952,159.4202,159.2952,159.4202,4321.0
2019-07-09 10:05:00,165.82,165.86,165.8,165.85,2011.0,159.4491,159.4875,159.4298,159.4779,2011.0
2019-07-09 10:10:00,165.84,165.88,165.75,165.75,1213.0,159.4683,159.5068,159.3818,159.3818,1213.0
2019-07-09 10:15:00,165.79,165.8,165.73,165.8,3205.0,159.4202,159.4298,159.3625,159.4298,3205.0
2019-07-09 10:20:00,165.83,165.84,165.73,165.8,3405.0,159.4587,159.4683,159.3625,159.4298,3405.0
2019-07-09 10:25:00,165.84,165.84,165.77,165.82,3570.0,159.4683,159.4683,159.401,159.4491,3570.0
2019-07-09 10:30:00,165.82,165.92,165.79,165.91,1432.0,159.4491,159.5452,159.4202,159.5356,1432.0
2019-07-09 10:35:00,165.92,166.05,165.92,166.04,10973.0,159.5452,159.6702,159.5452,159.6606,10973.0
2019-07-09 10:40:00,166.03,166.06,165.96,166.03,117200.0,159.651,159.6798,159.5837,159.651,117200.0
2019-07-09 10:45:00,166.03,166.08,166.01,166.08,9611.0,159.651,159.6991,159.6318,159.6991,9611.0
2019-07-09 10:50:00,166.12,166.12,166.02,166.11,1846.0,159.7375,159.7375,159.6414,159.7279,1846.0
2019-07-09 10:55:00,166.1,166.11,165.99,166.0,9474.0,159.7183,159.7279,159.6125,159.6222,9474.0
2019-07-09 11:00:00,165.98,166.1,165.94,166.09,2777.0,159.6029,159.7183,159.5645,159.7087,2777.0
2019-07-09 11:05:00,166.09,166.17,166.09,166.1,3606.0,159.7087,159.7856,159.7087,159.7183,3606.0
2019-07-09 11:10:00,166.09,166.19,166.09,166.16,2423.0,159.7087,159.8049,159.7087,159.776,2423.0
2019-07-09 11:15:00,166.14,166.22,166.14,166.21,1377.0,159.7568,159.8337,159.7568,159.8241,1377.0
2019-07-09 11:20:00,166.24,166.24,166.19,166.2,4288.0,159.8529,159.8529,159.8049,159.8145,4288.0
2019-07-09 11:25:00,166.22,166.24,166.09,166.1,4334.0,159.8337,159.8529,159.7087,159.7183,4334.0
2019-07-09 11:30:00,166.09,166.18,166.09,166.1,10412.0,159.7087,159.7952,159.7087,159.7183,10412.0
2019-07-09 11:35:00,166.09,166.13,166.06,166.13,1764.0,159.7087,159.7472,159.6798,159.7472,1764.0
2019-07-09 11:40:00,166.12,166.12,166.09,166.11,1606.0,159.7375,159.7375,159.7087,159.7279,1606.0
2019-07-09 11:45:00,166.11,166.13,166.09,166.1,4042.0,159.7279,159.7472,159.7087,159.7183,4042.0
2019-07-09 11:50:00,166.1,166.14,166.06,166.14,8519.0,159.7183,159.7568,159.6798,159.7568,8519.0
2019-07-09 11:55:00,166.11,166.19,166.11,166.18,1998.0,159.7279,159.8049,159.7279,159.7952,1998.0
2019-07-09 12:00:00,166.18,166.23,166.18,166.22,4746.0,159.7952,159.8433,159.7952,159.8337,4746.0
2019-07-09 12:05:00,166.21,166.29,166.18,166.18,4622.0,159.8241,159.901,159.7952,159.7952,4622.0
2019-07-09 12:10:00,166.19,166.26,166.19,166.26,2881.0,159.8049,159.8722,159.8049,159.8722,2881.0
2019-07-09 12:15:00,166.27,166.32,166.25,166.32,5480.0,159.8818,159.9299,159.8625,159.9299,5480.0
2019-07-09 12:20:00,166.32,166.32,166.24,166.27,4776.0,159.9299,159.9299,159.8529,159.8818,4776.0
2019-07-09 12:25:00,166.27,166.3,166.25,166.25,3112.0,159.8818,159.9106,159.8625,159.8625,3112.0
2019-07-09 12:30:00,166.26,166.28,166.26,166.26,984.0,159.8722,159.8914,159.8722,159.8722,984.0
2019-07-09 12:35:00,166.3,166.33,166.29,166.33,4227.0,159.9106,159.9395,159.901,159.9395,4227.0
2019-07-09 12:40:00,166.35,166.38,166.35,166.37,1142.0,159.9587,159.9876,159.9587,159.9779,1142.0
2019-07-09 12:45:00,166.38,166.38,166.34,166.36,1996.0,159.9876,159.9876,159.9491,159.9683,1996.0
2019-07-09 12:50:00,166.39,166.4,166.31,166.32,3202.0,159.9972,160.0068,159.9202,159.9299,3202.0
2019-07-09 12:55:00,166.33,166.37,166.32,166.33,553.0,159.9395,159.9779,159.9299,159.9395,553.0
2019-07-09 13:00:00,166.27,166.3,166.25,166.26,450.0,159.8818,159.9106,159.8625,159.8722,450.0
2019-07-09 13:05:00,166.22,166.29,166.2,166.29,4830.0,159.8337,159.901,159.8145,159.901,4830.0
2019-07-09 13:10:00,166.3,166.31,166.28,166.3,2249.0,159.9106,159.9202,159.8914,159.9106,2249.0
2019-07-09 13:15:00,166.31,166.33,166.28,166.31,3670.0,159.9202,159.9395,159.8914,159.9202,3670.0
2019-07-09 13:20:00,166.32,166.34,166.29,166.33,4724.0,159.9299,159.9491,159.901,159.9395,4724.0
2019-07-09 13:25:00,166.3,166.33,166.28,166.33,1571.0,159.9106,159.9395,159.8914,159.9395,1571.0
2019-07-09 13:30:00,166.3,166.35,166.3,166.35,4773.0,159.9106,159.9587,159.9106,159.9587,4773.0
2019-07-09 13:35:00,166.34,166.37,166.34,166.34,1640.0,159.9491,159.9779,159.9491,159.9491,1640.0
2019-07-09 13:40:00,166.39,166.4,166.39,166.4,823.0,159.9972,160.0068,159.9972,160.0068,823.0
2019-07-09 13:45:00,166.38,166.42,166.36,166.4,4432.0,159.9876,160.026,159.9683,160.0068,4432.0
2019-07-09 13:50:00,166.41,166.42,166.37,166.4,9867.0,160.0164,160.026,159.9779,160.0068,9867.0
2019-07-09 13:55:00,166.39,166.41,166.38,166.4,4496.0,159.9972,160.0164,159.9876,160.0068,4496.0
2019-07-09 14:00:00,166.39,166.45,166.35,166.35,6986.0,159.9972,160.0549,159.9587,159.9587,6986.0
2019-07-09 14:05:00,166.34,166.38,166.34,166.35,1351.0,159.9491,159.9876,159.9491,159.9587,1351.0
2019-07-09 14:10:00,166.37,166.42,166.36,166.42,2597.0,159.9779,160.026,159.9683,160.026,2597.0
2019-07-09 14:15:00,166.45,166.5,166.44,166.5,4538.0,160.0549,160.1029,160.0452,160.1029,4538.0
2019-07-09 14:20:00,166.48,166.5,166.46,166.47,7718.0,160.0837,160.1029,160.0645,160.0741,7718.0
2019-07-09 14:25:00,166.47,166.49,166.44,166.47,4397.0,160.0741,160.0933,160.0452,160.0741,4397.0
2019-07-09 14:30:00,166.44,166.49,166.42,166.45,8718.0,160.0452,160.0933,160.026,160.0549,8718.0
2019-07-09 14:35:00,166.46,166.47,166.41,166.41,8308.0,160.0645,160.0741,160.0164,160.0164,8308.0
2019-07-09 14:40:00,166.41,166.45,166.39,166.42,20342.0,160.0164,160.0549,159.9972,160.026,20342.0
2019-07-09 14:45:00,166.44,166.45,166.4,166.41,38695.0,160.0452,160.0549,160.0068,160.0164,38695.0
2019-07-09 14:50:00,166.4,166.46,166.4,166.45,18277.0,160.0068,160.0645,160.0068,160.0549,18277.0
2019-07-09 14:55:00,166.45,166.46,166.44,166.44,19693.0,160.0549,160.0645,160.0452,160.0452,19693.0
2019-07-09 15:00:00,166.46,166.5,166.44,166.5,12700.0,160.0645,160.1029,160.0452,160.1029,12700.0
2019-07-09 15:05:00,166.48,166.49,166.42,166.44,11089.0,160.0837,160.0933,160.026,160.0452,11089.0
2019-07-09 15:10:00,166.44,166.44,166.35,166.38,14916.0,160.0452,160.0452,159.9587,159.9876,14916.0
2019-07-09 15:15:00,166.37,166.42,166.35,166.39,9713.0,159.9779,160.026,159.9587,159.9972,9713.0
2019-07-09 15:20:00,166.4,166.4,166.31,166.32,16237.0,160.0068,160.0068,159.9202,159.9299,16237.0
2019-07-09 15:25:00,166.31,166.33,166.28,166.33,13513.0,159.9202,159.9395,159.8914,159.9395,13513.0
2019-07-09 15:30:00,166.33,166.4,166.32,166.38,12816.0,159.9395,160.0068,159.9299,159.9876,12816.0
2019-07-09 15:35:00,166.39,166.45,166.38,166.43,9244.0,159.9972,160.0549,159.9876,160.0356,9244.0
2019-07-09 15:40:00,166.45,166.49,166.43,166.48,12571.0,160.0549,160.0933,160.0356,160.0837,12571.0
2019-07-09 15:45:00,166.47,166.55,166.46,166.53,19452.0,160.0741,160.151,160.0645,160.1318,19452.0
2019-07-09 15:50:00,166.53,166.75,166.53,166.73,33399.0,160.1318,160.3433,160.1318,160.3241,33399.0
2019-07-09 15:55:00,166.71,166.74,166.65,166.65,61804.0,160.3049,160.3337,160.2472,160.2472,61804.0
2019-07-10 09:30:00,167.41,167.76,167.38,167.63,20612.0,160.978,161.3145,160.9491,161.1895,20612.0
2019-07-10 09:35:00,167.68,167.9,167.68,167.78,4624.0,161.2376,161.4492,161.2376,161.3338,4624.0
2019-07-10 09:40:00,167.83,167.89,167.78,167.79,6043.0,161.3818,161.4395,161.3338,161.3434,6043.0
2019-07-10 09:45:00,167.8,168.07,167.77,168.04,13607.0,161.353,161.6126,161.3241,161.5838,13607.0
2019-07-10 09:50:00,168.02,168.21,168.02,168.17,14481.0,161.5645,161.7472,161.5645,161.7088,14481.0
2019-07-10 09:55:00,168.14,168.15,167.93,168.07,5956.0,161.6799,161.6895,161.478,161.6126,5956.0
2019-07-10 10:00:00,168.06,168.1,168.01,168.04,4737.0,161.603,161.6415,161.5549,161.5838,4737.0
2019-07-10 10:05:00,168.01,168.01,167.93,167.96,2648.0,161.5549,161.5549,161.478,161.5068,2648.0
2019-07-10 10:10:00,167.93,167.94,167.84,167.89,7832.0,161.478,161.4876,161.3915,161.4395,7832.0
2019-07-10 10:15:00,167.92,167.93,167.84,167.88,3283.0,161.4684,161.478,161.3915,161.4299,3283.0
2019-07-10 10:20:00,167.94,167.95,167.75,167.76,4035.0,161.4876,161.4972,161.3049,161.3145,4035.0
2019-07-10 10:25:00,167.77,167.8,167.55,167.58,8720.0,161.3241,161.353,161.1126,161.1414,8720.0
2019-07-10 10:30:00,167.56,167.7,167.55,167.65,14487.0,161.1222,161.2568,161.1126,161.2088,14487.0
2019-07-10 10:35:00,167.67,167.78,167.58,167.77,4397.0,161.228,161.3338,161.1414,161.3241,4397.0
2019-07-10 10:40:00,167.65,167.76,167.64,167.76,2293.0,161.2088,161.3145,161.1991,161.3145,2293.0
2019-07-10 10:45:00,167.75,167.93,167.75,167.8,3790.0,161.3049,161.478,161.3049,161.353,3790.0
2019-07-10 10:50:00,167.74,167.76,167.56,167.56,4262.0,161.2953,161.3145,161.1222,161.1222,4262.0
2019-07-10 10:55:00,167.62,167.65,167.42,167.42,6421.0,161.1799,161.2088,160.9876,160.9876,6421.0
2019-07-10 11:00:00,167.4,167.48,167.37,167.47,4627.0,160.9684,161.0453,160.9395,161.0357,4627.0
2019-07-10 11:05:00,167.47,167.47,167.27,167.28,9507.0,161.0357,161.0357,160.8434,160.853,9507.0
2019-07-10 11:10:00,167.26,167.36,167.25,167.27,3417.0,160.8337,160.9299,160.8241,160.8434,3417.0
2019-07-10 11:15:00,167.35,167.35,167.1,167.11,2540.0,160.9203,160.9203,160.6799,160.6895,2540.0
2019-07-10 11:20:00,167.11,167.27,167.05,167.22,14300.0,160.6895,160.8434,160.6318,160.7953,14300.0
2019-07-10 11:25:00,167.14,167.34,167.13,167.3,7914.0,160.7184,160.9107,160.7087,160.8722,7914.0
2019-07-10 11:30:00,167.35,167.45,167.34,167.43,7600.0,160.9203,161.0164,160.9107,160.9972,7600.0
2019-07-10 11:35:00,167.43,167.47,167.35,167.38,4735.0,160.9972,161.0357,160.9203,160.9491,4735.0
2019-07-10 11:40:00,167.39,167.44,167.38,167.42,1854.0,160.9587,161.0068,160.9491,160.9876,1854.0
2019-07-10 11:45:00,167.46,167.62,167.44,167.6,6229.0,161.0261,161.1799,161.0068,161.1607,6229.0
2019-07-10 11:50:00,167.61,167.7,167.6,167.69,2607.0,161.1703,161.2568,161.1607,161.2472,2607.0
2019-07-10 11:55:00,167.67,167.72,167.63,167.68,6380.0,161.228,161.2761,161.1895,161.2376,6380.0
2019-07-10 12:00:00,167.69,167.7,167.63,167.65,5063.0,161.2472,161.2568,161.1895,161.2088,5063.0
2019-07-10 12:05:00,167.66,167.75,167.63,167.68,6082.0,161.2184,161.3049,161.1895,161.2376,6082.0
2019-07-10 12:10:00,167.61,167.67,167.6,167.64,2717.0,161.1703,161.228,161.1607,161.1991,2717.0
2019-07-10 12:15:00,167.61,167.65,167.59,167.63,1511.0,161.1703,161.2088,161.1511,161.1895,1511.0
2019-07-10 12:20:00,167.61,167.61,167.51,167.51,5645.0,161.1703,161.1703,161.0741,161.0741,5645.0
2019-07-10 12:25:00,167.5,167.54,167.48,167.53,5683.0,161.0645,161.103,161.0453,161.0934,5683.0
2019-07-10 12:30:00,167.55,167.65,167.55,167.65,5172.0,161.1126,161.2088,161.1126,161.2088,5172.0
2019-07-10 12:35:00,167.65,167.66,167.6,167.61,6317.0,161.2088,161.2184,161.1607,161.1703,6317.0
2019-07-10 12:40:00,167.61,167.64,167.6,167.64,8229.0,161.1703,161.1991,161.1607,161.1991,8229.0
2019-07-10 12:45:00,167.66,167.66,167.58,167.63,7732.0,161.2184,161.2184,161.1414,161.1895,7732.0
2019-07-10 12:50:00,167.64,167.67,167.58,167.59,7261.0,161.1991,161.228,161.1414,161.1511,7261.0
2019-07-10 12:55:00,167.56,167.67,167.56,167.67,31032.0,161.1222,161.228,161.1222,161.228,31032.0
2019-07-10 13:00:00,167.69,167.73,167.66,167.67,4805.0,161.2472,161.2857,161.2184,161.228,4805.0
2019-07-10 13:05:00,167.65,167.7,167.64,167.67,3686.0,161.2088,161.2568,161.1991,161.228,3686.0
2019-07-10 13:10:00,167.68,167.72,167.68,167.71,6106.0,161.2376,161.2761,161.2376,161.2665,6106.0
2019-07-10 13:15:00,167.71,167.72,167.67,167.71,5657.0,161.2665,161.2761,161.228,161.2665,5657.0
2019-07-10 13:20:00,167.79,167.8,167.77,167.78,5535.0,161.3434,161.353,161.3241,161.3338,5535.0
2019-07-10 13:25:00,167.79,167.79,167.75,167.76,9000.0,161.3434,161.3434,161.3049,161.3145,9000.0
2019-07-10 13:30:00,167.75,167.83,167.74,167.79,10945.0,161.3049,161.3818,161.2953,161.3434,10945.0
2019-07-10 13:35:00,167.81,167.86,167.81,167.86,5427.0,161.3626,161.4107,161.3626,161.4107,5427.0
2019-07-10 13:40:00,167.87,167.94,167.87,167.94,6219.0,161.4203,161.4876,161.4203,161.4876,6219.0
2019-07-10 13:45:00,167.93,167.95,167.88,167.9,5006.0,161.478,161.4972,161.4299,161.4492,5006.0
2019-07-10 13:50:00,167.91,167.92,167.88,167.91,5612.0,161.4588,161.4684,161.4299,161.4588,5612.0
2019-07-10 13:55:00,167.9,167.91,167.86,167.86,6538.0,161.4492,161.4588,161.4107,161.4107,6538.0
2019-07-10 14:00:00,167.86,168.02,167.86,167.88,8210.0,161.4107,161.5645,161.4107,161.4299,8210.0
2019-07-10 14:05:00,167.89,167.89,167.73,167.73,13094.0,161.4395,161.4395,161.2857,161.2857,13094.0
2019-07-10 14:10:00,167.75,167.81,167.67,167.67,2380.0,161.3049,161.3626,161.228,161.228,2380.0
2019-07-10 14:15:00,167.63,167.67,167.58,167.58,1640.0,161.1895,161.228,161.1414,161.1414,1640.0
2019-07-10 14:20:00,167.63,167.65,167.54,167.56,2559.0,161.1895,161.2088,161.103,161.1222,2559.0
2019-07-10 14:25:00,167.55,167.58,167.48,167.49,5350.0,161.1126,161.1414,161.0453,161.0549,5350.0
2019-07-10 14:30:00,167.5,167.61,167.5,167.57,6440.0,161.0645,161.1703,161.0645,161.1318,6440.0
2019-07-10 14:35:00,167.59,167.6,167.53,167.54,1514.0,161.1511,161.1607,161.0934,161.103,1514.0
2019-07-10 14:40:00,167.54,167.59,167.52,167.56,22541.0,161.103,161.1511,161.0838,161.1222,22541.0
2019-07-10 14:45:00,167.49,167.54,167.44,167.47,5215.0,161.0549,161.103,161.0068,161.0357,5215.0
2019-07-10 14:50:00,167.46,167.59,167.45,167.58,22279.0,161.0261,161.1511,161.0164,161.1414,22279.0
2019-07-10 14:55:00,167.6,167.63,167.56,167.63,6347.0,161.1607,161.1895,161.1222,161.1895,6347.0
2019-07-10 15:00:00,167.61,167.66,167.52,167.54,6071.0,161.1703,161.2184,161.0838,161.103,6071.0
2019-07-10 15:05:00,167.53,167.61,167.5,167.6,2909.0,161.0934,161.1703,161.0645,161.1607,2909.0
2019-07-10 15:10:00,167.61,167.68,167.6,167.67,4606.0,161.1703,161.2376,161.1607,161.228,4606.0
2019-07-10 15:15:00,167.65,167.69,167.56,167.58,10321.0,161.2088,161.2472,161.1222,161.1414,10321.0
2019-07-10 15:20:00,167.6,167.61,167.55,167.56,8194.0,161.1607,161.1703,161.1126,161.1222,8194.0
2019-07-10 15:25:00,167.58,167.67,167.58,167.61,5083.0,161.1414,161.228,161.1414,161.1703,5083.0
2019-07-10 15:30:00,167.62,167.78,167.62,167.78,5355.0,161.1799,161.3338,161.1799,161.3338,5355.0
2019-07-10 15:35:00,167.76,167.76,167.64,167.65,4140.0,161.3145,161.3145,161.1991,161.2088,4140.0
2019-07-10 15:40:00,167.7,167.73,167.65,167.73,6667.0,161.2568,161.2857,161.2088,161.2857,6667.0
2019-07-10 15:45:00,167.72,167.73,167.65,167.69,5951.0,161.2761,161.2857,161.2088,161.2472,5951.0
2019-07-10 15:50:00,167.67,167.83,167.66,167.79,8028.0,161.228,161.3818,161.2184,161.3434,8028.0
2019-07-10 15:55:00,167.82,167.84,167.69,167.75,11671.0,161.3722,161.3915,161.2472,161.3049,11671.0
2019-07-11 09:30:00,168.15,168.15,167.94,168.11,26502.0,161.6895,161.6895,161.4876,161.6511,26502.0
2019-07-11 09:35:00,168.06,168.16,168.01,168.11,4970.0,161.603,161.6992,161.5549,161.6511,4970.0
2019-07-11 09:40:00,167.98,168.02,167.96,167.99,4526.0,161.5261,161.5645,161.5068,161.5357,4526.0
2019-07-11 09:45:00,168.08,168.22,168.01,168.09,18937.0,161.6222,161.7569,161.5549,161.6319,18937.0
2019-07-11 09:50:00,168.1,168.14,168.05,168.1,6400.0,161.6415,161.6799,161.5934,161.6415,6400.0
2019-07-11 09:55:00,168.09,168.2,168.06,168.19,4214.0,161.6319,161.7376,161.603,161.728,4214.0
2019-07-11 10:00:00,168.22,168.24,168.09,168.09,3118.0,161.7569,161.7761,161.6319,161.6319,3118.0
2019-07-11 10:05:00,168.05,168.08,167.95,168.02,4688.0,161.5934,161.6222,161.4972,161.5645,4688.0
2019-07-11 10:10:00,168.02,168.07,167.97,168.06,1150.0,161.5645,161.6126,161.5165,161.603,1150.0
2019-07-11 10:15:00,167.97,168.06,167.97,168.02,2705.0,161.5165,161.603,161.5165,161.5645,2705.0
2019-07-11 10:20:00,168.0,168.12,167.97,168.12,2295.0,161.5453,161.6607,161.5165,161.6607,2295.0
2019-07-11 10:25:00,168.08,168.11,168.0,168.07,5606.0,161.6222,161.6511,161.5453,161.6126,5606.0
2019-07-11 10:30:00,168.05,168.05,167.93,167.93,727.0,161.5934,161.5934,161.478,161.478,727.0
2019-07-11 10:35:00,167.89,167.93,167.88,167.93,3735.0,161.4395,161.478,161.4299,161.478,3735.0
2019-07-11 10:40:00,167.92,167.94,167.86,167.88,4544.0,161.4684,161.4876,161.4107,161.4299,4544.0
2019-07-11 10:45:00,167.9,167.97,167.89,167.95,3911.0,161.4492,161.5165,161.4395,161.4972,3911.0
2019-07-11 10:50:00,168.0,168.1,167.97,168.1,6251.0,161.5453,161.6415,161.5165,161.6415,6251.0
2019-07-11 10:55:00,168.12,168.12,168.02,168.05,4608.0,161.6607,161.6607,161.5645,161.5934,4608.0
2019-07-11 11:00:00,168.09,168.15,168.08,168.08,3250.0,161.6319,161.6895,161.6222,161.6222,3250.0
2019-07-11 11:05:00,168.07,168.21,168.07,168.2,8378.0,161.6126,161.7472,161.6126,161.7376,8378.0
2019-07-11 11:10:00,168.2,168.31,168.17,168.28,4262.0,161.7376,161.8434,161.7088,161.8146,4262.0
2019-07-11 11:15:00,168.3,168.37,168.3,168.33,2071.0,161.8338,161.9011,161.8338,161.8626,2071.0
2019-07-11 11:20:00,168.33,168.38,168.33,168.37,1248.0,161.8626,161.9107,161.8626,161.9011,1248.0
2019-07-11 11:25:00,168.39,168.43,168.33,168.41,4520.0,161.9203,161.9588,161.8626,161.9396,4520.0
2019-07-11 11:30:00,168.4,168.45,168.36,168.43,3040.0,161.9299,161.978,161.8915,161.9588,3040.0
2019-07-11 11:35:00,168.44,168.44,168.39,168.43,1421.0,161.9684,161.9684,161.9203,161.9588,1421.0
2019-07-11 11:40:00,168.43,168.44,168.34,168.42,2038.0,161.9588,161.9684,161.8722,161.9492,2038.0
2019-07-11 11:45:00,168.41,168.43,168.4,168.43,2911.0,161.9396,161.9588,161.9299,161.9588,2911.0
2019-07-11 11:50:00,168.43,168.46,168.41,168.46,6144.0,161.9588,161.9876,161.9396,161.9876,6144.0
2019-07-11 11:55:00,168.47,168.49,168.46,168.49,411.0,161.9973,162.0165,161.9876,162.0165,411.0
2019-07-11 12:00:00,168.48,168.54,168.47,168.54,2085.0,162.0069,162.0646,161.9973,162.0646,2085.0
2019-07-11 12:05:00,168.52,168.53,168.5,168.51,1879.0,162.0453,162.0549,162.0261,162.0357,1879.0
2019-07-11 12:10:00,168.46,168.46,168.41,168.42,2948.0,161.9876,161.9876,161.9396,161.9492,2948.0
2019-07-11 12:15:00,168.39,168.4,168.35,168.36,2095.0,161.9203,161.9299,161.8819,161.8915,2095.0
2019-07-11 12:20:00,168.35,168.42,168.33,168.42,1617.0,161.8819,161.9492,161.8626,161.9492,1617.0
2019-07-11 12:25:00,168.38,168.41,168.37,168.41,2493.0,161.9107,161.9396,161.9011,161.9396,2493.0
2019-07-11 12:30:00,168.38,168.38,168.32,168.34,3061.0,161.9107,161.9107,161.853,161.8722,3061.0
2019-07-11 12:35:00,168.38,168.42,168.38,168.41,1451.0,161.9107,161.9492,161.9107,161.9396,1451.0
2019-07-11 12:40:00,168.38,168.45,168.38,168.45,3029.0,161.9107,161.978,161.9107,161.978,3029.0
2019-07-11 12:45:00,168.44,168.46,168.42,168.44,1875.0,161.9684,161.9876,161.9492,161.9684,1875.0
2019-07-11 12:50:00,168.38,168.43,168.36,168.4,2139.0,161.9107,161.9588,161.8915,161.9299,2139.0
2019-07-11 12:55:00,168.42,168.43,168.39,168.42,1115.0,161.9492,161.9588,161.9203,161.9492,1115.0
2019-07-11 13:00:00,168.42,168.42,168.33,168.36,2856.0,161.9492,161.9492,161.8626,161.8915,2856.0
2019-07-11 13:05:00,168.34,168.35,168.22,168.24,5110.0,161.8722,161.8819,161.7569,161.7761,5110.0
2019-07-11 13:10:00,168.25,168.26,168.24,168.25,592.0,161.7857,161.7953,161.7761,161.7857,592.0
2019-07-11 13:15:00,168.32,168.32,168.27,168.28,652.0,161.853,161.853,161.8049,161.8146,652.0
2019-07-11 13:20:00,168.22,168.22,168.16,168.17,3089.0,161.7569,161.7569,161.6992,161.7088,3089.0
2019-07-11 13:25:00,168.2,168.23,167.98,168.01,10006.0,161.7376,161.7665,161.5261,161.5549,10006.0
2019-07-11 13:30:00,168.02,168.04,167.91,167.93,12991.0,161.5645,161.5838,161.4588,161.478,12991.0
2019-07-11 13:35:00,167.92,167.92,167.69,167.84,9725.0,161.4684,161.4684,161.2472,161.3915,9725.0
2019-07-11 13:40:00,167.88,167.9,167.71,167.77,1749.0,161.4299,161.4492,161.2665,161.3241,1749.0
2019-07-11 13:45:00,167.76,167.76,167.71,167.74,2613.0,161.3145,161.3145,161.2665,161.2953,2613.0
2019-07-11 13:50:00,167.82,167.86,167.8,167.86,1675.0,161.3722,161.4107,161.353,161.4107,1675.0
2019-07-11 13:55:00,167.85,167.92,167.82,167.83,13898.0,161.4011,161.4684,161.3722,161.3818,13898.0
2019-07-11 14:00:00,167.81,167.86,167.79,167.86,3950.0,161.3626,161.4107,161.3434,161.4107,3950.0
2019-07-11 14:05:00,167.85,167.88,167.81,167.81,1436.0,161.4011,161.4299,161.3626,161.3626,1436.0
2019-07-11 14:10:00,167.82,167.82,167.73,167.74,3344.0,161.3722,161.3722,161.2857,161.2953,3344.0
2019-07-11 14:15:00,167.76,167.76,167.63,167.65,2488.0,161.3145,161.3145,161.1895,161.2088,2488.0
2019-07-11 14:20:00,167.63,167.67,167.57,167.65,5289.0,161.1895,161.228,161.1318,161.2088,5289.0
2019-07-11 14:25:00,167.65,167.69,167.64,167.67,4663.0,161.2088,161.2472,161.1991,161.228,4663.0
2019-07-11 14:30:00,167.69,167.8,167.69,167.8,7944.0,161.2472,161.353,161.2472,161.353,7944.0
2019-07-11 14:35:00,167.77,167.86,167.75,167.81,45055.0,161.3241,161.4107,161.3049,161.3626,45055.0
2019-07-11 14:40:00,167.83,167.9,167.83,167.88,9163.0,161.3818,161.4492,161.3818,161.4299,9163.0
2019-07-11 14:45:00,167.89,167.89,167.84,167.84,2639.0,161.4395,161.4395,161.3915,161.3915,2639.0
2019-07-11 14:50:00,167.85,167.86,167.8,167.82,4157.0,161.4011,161.4107,161.353,161.3722,4157.0
2019-07-11 14:55:00,167.83,167.88,167.81,167.88,4555.0,161.3818,161.4299,161.3626,161.4299,4555.0
2019-07-11 15:00:00,167.87,167.88,167.82,167.88,5131.0,161.4203,161.4299,161.3722,161.4299,5131.0
2019-07-11 15:05:00,167.92,167.95,167.89,167.9,3032.0,161.4684,161.4972,161.4395,161.4492,3032.0
2019-07-11 15:10:00,167.91,167.91,167.85,167.87,2486.0,161.4588,161.4588,161.4011,161.4203,2486.0
2019-07-11 15:15:00,167.85,167.93,167.85,167.89,3623.0,161.4011,161.478,161.4011,161.4395,3623.0
2019-07-11 15:20:00,167.92,167.93,167.85,167.86,1307.0,161.4684,161.478,161.4011,161.4107,1307.0
2019-07-11 15:25:00,167.87,167.9,167.83,167.84,3868.0,161.4203,161.4492,161.3818,161.3915,3868.0
2019-07-11 15:30:00,167.89,167.93,167.89,167.91,2429.0,161.4395,161.478,161.4395,161.4588,2429.0
2019-07-11 15:35:00,167.91,167.92,167.88,167.91,5657.0,161.4588,161.4684,161.4299,161.4588,5657.0
2019-07-11 15:40:00,167.89,167.91,167.85,167.9,3804.0,161.4395,161.4588,161.4011,161.4492,3804.0
2019-07-11 15:45:00,167.91,168.05,167.91,168.04,4086.0,161.4588,161.5934,161.4588,161.5838,4086.0
2019-07-11 15:50:00,168.07,168.15,168.03,168.04,8616.0,161.6126,161.6895,161.5742,161.5838,8616.0
2019-07-11 15:55:00,168.16,168.16,168.05,168.15,11649.0,161.6992,161.6992,161.5934,161.6895,11649.0
2019-07-12 09:30:00,168.37,168.4,168.24,168.3,17372.0,161.9011,161.9299,161.7761,161.8338,17372.0
2019-07-12 09:35:00,168.28,168.36,168.25,168.34,2396.0,161.8146,161.8915,161.7857,161.8722,2396.0
2019-07-12 09:40:00,168.44,168.51,168.39,168.41,5414.0,161.9684,162.0357,161.9203,161.9396,5414.0
2019-07-12 09:45:00,168.41,168.51,168.4,168.48,2732.0,161.9396,162.0357,161.9299,162.0069,2732.0
2019-07-12 09:50:00,168.51,168.55,168.45,168.49,4756.0,162.0357,162.0742,161.978,162.0165,4756.0
2019-07-12 09:55:00,168.43,168.47,168.31,168.31,3067.0,161.9588,161.9973,161.8434,161.8434,3067.0
2019-07-12 10:00:00,168.38,168.46,168.38,168.43,2621.0,161.9107,161.9876,161.9107,161.9588,2621.0
2019-07-12 10:05:00,168.46,168.56,168.45,168.5,3191.0,161.9876,162.0838,161.978,162.0261,3191.0
2019-07-12 10:10:00,168.44,168.44,168.3,168.32,7119.0,161.9684,161.9684,161.8338,161.853,7119.0
2019-07-12 10:15:00,168.37,168.37,168.25,168.31,2275.0,161.9011,161.9011,161.7857,161.8434,2275.0
2019-07-12 10:20:00,168.3,168.32,168.19,168.22,4807.0,161.8338,161.853,161.728,161.7569,4807.0
2019-07-12 10:25:00,168.18,168.24,168.13,168.23,9251.0,161.7184,161.7761,161.6703,161.7665,9251.0
2019-07-12 10:30:00,168.25,168.25,168.18,168.19,4984.0,161.7857,161.7857,161.7184,161.728,4984.0
2019-07-12 10:35:00,168.17,168.2,168.06,168.08,5939.0,161.7088,161.7376,161.603,161.6222,5939.0
2019-07-12 10:40:00,168.09,168.17,168.08,168.16,2868.0,161.6319,161.7088,161.6222,161.6992,2868.0
2019-07-12 10:45:00,168.06,168.19,168.06,168.19,648.0,161.603,161.728,161.603,161.728,648.0
2019-07-12 10:50:00,168.19,168.2,168.12,168.13,402.0,161.728,161.7376,161.6607,161.6703,402.0
2019-07-12 10:55:00,168.15,168.2,168.1,168.2,2581.0,161.6895,161.7376,161.6415,161.7376,2581.0
2019-07-12 11:00:00,168.22,168.24,168.2,168.24,1215.0,161.7569,161.7761,161.7376,161.7761,1215.0
2019-07-12 11:05:00,168.25,168.27,168.22,168.24,3331.0,161.7857,161.8049,161.7569,161.7761,3331.0
2019-07-12 11:10:00,168.3,168.35,168.28,168.34,453.0,161.8338,161.8819,161.8146,161.8722,453.0
2019-07-12 11:15:00,168.4,168.46,168.39,168.44,2288.0,161.9299,161.9876,161.9203,161.9684,2288.0
2019-07-12 11:20:00,168.42,168.5,168.41,168.45,1936.0,161.9492,162.0261,161.9396,161.978,1936.0
2019-07-12 11:25:00,168.47,168.51,168.45,168.5,6933.0,161.9973,162.0357,161.978,162.0261,6933.0
2019-07-12 11:30:00,168.47,168.52,168.47,168.52,724.0,161.9973,162.0453,161.9973,162.0453,724.0
2019-07-12 11:35:00,168.5,168.51,168.46,168.49,7046.0,162.0261,162.0357,161.9876,162.0165,7046.0
2019-07-12 11:40:00,168.48,168.52,168.44,168.47,3185.0,162.0069,162.0453,161.9684,161.9973,3185.0
2019-07-12 11:45:00,168.48,168.49,168.47,168.48,585.0,162.0069,162.0165,161.9973,162.0069,585.0
2019-07-12 11:50:00,168.49,168.53,168.48,168.51,784.0,162.0165,162.0549,162.0069,162.0357,784.0
2019-07-12 11:55:00,168.54,168.55,168.51,168.51,2392.0,162.0646,162.0742,162.0357,162.0357,2392.0
2019-07-12 12:00:00,168.53,168.58,168.53,168.56,1754.0,162.0549,162.103,162.0549,162.0838,1754.0
2019-07-12 12:05:00,168.58,168.58,168.52,168.52,1950.0,162.103,162.103,162.0453,162.0453,1950.0
2019-07-12 12:10:00,168.55,168.55,168.5,168.52,500.0,162.0742,162.0742,162.0261,162.0453,500.0
2019-07-12 12:15:00,168.52,168.54,168.5,168.52,3607.0,162.0453,162.0646,162.0261,162.0453,3607.0
2019-07-12 12:20:00,168.53,168.54,168.51,168.52,3889.0,162.0549,162.0646,162.0357,162.0453,3889.0
2019-07-12 12:25:00,168.53,168.55,168.53,168.53,1472.0,162.0549,162.0742,162.0549,162.0549,1472.0
2019-07-12 12:30:00,168.54,168.55,168.5,168.52,2214.0,162.0646,162.0742,162.0261,162.0453,2214.0
2019-07-12 12:35:00,168.54,168.59,168.54,168.59,825.0,162.0646,162.1126,162.0646,162.1126,825.0
2019-07-12 12:40:00,168.6,168.61,168.55,168.57,6220.0,162.1223,162.1319,162.0742,162.0934,6220.0
2019-07-12 12:45:00,168.6,168.62,168.57,168.62,5549.0,162.1223,162.1415,162.0934,162.1415,5549.0
2019-07-12 12:50:00,168.62,168.65,168.62,168.62,2116.0,162.1415,162.1703,162.1415,162.1415,2116.0
2019-07-12 12:55:00,168.59,168.67,168.59,168.65,3900.0,162.1126,162.1896,162.1126,162.1703,3900.0
2019-07-12 13:00:00,168.68,168.68,168.61,168.65,4777.0,162.1992,162.1992,162.1319,162.1703,4777.0
2019-07-12 13:05:00,168.65,168.66,168.61,168.62,3579.0,162.1703,162.18,162.1319,162.1415,3579.0
2019-07-12 13:10:00,168.64,168.64,168.57,168.6,4421.0,162.1607,162.1607,162.0934,162.1223,4421.0
2019-07-12 13:15:00,168.6,168.6,168.56,168.59,1477.0,162.1223,162.1223,162.0838,162.1126,1477.0
2019-07-12 13:20:00,168.6,168.61,168.59,168.59,795.0,162.1223,162.1319,162.1126,162.1126,795.0
2019-07-12 13:25:00,168.62,168.65,168.6,168.61,2010.0,162.1415,162.1703,162.1223,162.1319,2010.0
2019-07-12 13:30:00,168.6,168.6,168.58,168.59,1949.0,162.1223,162.1223,162.103,162.1126,1949.0
2019-07-12 13:35:00,168.61,168.61,168.57,168.59,2711.0,162.1319,162.1319,162.0934,162.1126,2711.0
2019-07-12 13:40:00,168.55,168.55,168.51,168.53,1586.0,162.0742,162.0742,162.0357,162.0549,1586.0
2019-07-12 13:45:00,168.53,168.55,168.51,168.53,3966.0,162.0549,162.0742,162.0357,162.0549,3966.0
2019-07-12 13:50:00,168.53,168.55,168.5,168.55,4956.0,162.0549,162.0742,162.0261,162.0742,4956.0
2019-07-12 13:55:00,168.54,168.54,168.51,168.51,9259.0,162.0646,162.0646,162.0357,162.0357,9259.0
2019-07-12 14:00:00,168.52,168.55,168.52,168.54,5213.0,162.0453,162.0742,162.0453,162.0646,5213.0
2019-07-12 14:05:00,168.54,168.59,168.54,168.59,1587.0,162.0646,162.1126,162.0646,162.1126,1587.0
2019-07-12 14:10:00,168.59,168.63,168.58,168.63,5023.0,162.1126,162.1511,162.103,162.1511,5023.0
2019-07-12 14:15:00,168.64,168.65,168.6,168.63,5470.0,162.1607,162.1703,162.1223,162.1511,5470.0
2019-07-12 14:20:00,168.62,168.66,168.6,168.64,6950.0,162.1415,162.18,162.1223,162.1607,6950.0
2019-07-12 14:25:00,168.65,168.65,168.62,168.62,6052.0,162.1703,162.1703,162.1415,162.1415,6052.0
2019-07-12 14:30:00,168.64,168.71,168.63,168.7,10047.0,162.1607,162.228,162.1511,162.2184,10047.0
2019-07-12 14:35:00,168.7,168.74,168.67,168.73,13181.0,162.2184,162.2569,162.1896,162.2473,13181.0
2019-07-12 14:40:00,168.73,168.73,168.66,168.67,7168.0,162.2473,162.2473,162.18,162.1896,7168.0
2019-07-12 14:45:00,168.66,168.72,168.66,168.71,1653.0,162.18,162.2376,162.18,162.228,1653.0
2019-07-12 14:50:00,168.71,168.73,168.7,168.72,1222.0,162.228,162.2473,162.2184,162.2376,1222.0
2019-07-12 14:55:00,168.73,168.75,168.71,168.74,6981.0,162.2473,162.2665,162.228,162.2569,6981.0
2019-07-12 15:00:00,168.75,168.75,168.67,168.7,3868.0,162.2665,162.2665,162.1896,162.2184,3868.0
2019-07-12 15:05:00,168.68,168.72,168.68,168.68,2287.0,162.1992,162.2376,162.1992,162.1992,2287.0
2019-07-12 15:10:00,168.68,168.69,168.63,168.63,2381.0,162.1992,162.2088,162.1511,162.1511,2381.0
2019-07-12 15:15:00,168.63,168.71,168.63,168.71,3019.0,162.1511,162.228,162.1511,162.228,3019.0
2019-07-12 15:20:00,168.75,168.78,168.72,168.74,3630.0,162.2665,162.2953,162.2376,162.2569,3630.0
2019-07-12 15:25:00,168.75,168.75,168.69,168.72,8427.0,162.2665,162.2665,162.2088,162.2376,8427.0
2019-07-12 15:30:00,168.74,168.78,168.73,168.76,10314.0,162.2569,162.2953,162.2473,162.2761,10314.0
2019-07-12 15:35:00,168.77,168.83,168.77,168.81,3424.0,162.2857,162.3434,162.2857,162.3242,3424.0
2019-07-12 15:40:00,168.81,168.85,168.79,168.83,4829.0,162.3242,162.3627,162.305,162.3434,4829.0
2019-07-12 15:45:00,168.81,168.81,168.78,168.8,1607.0,162.3242,162.3242,162.2953,162.3146,1607.0
2019-07-12 15:50:00,168.79,168.88,168.77,168.87,7006.0,162.305,162.3915,162.2857,162.3819,7006.0
2019-07-12 15:55:00,168.89,168.97,168.89,168.94,7591.0,162.4011,162.478,162.4011,162.4492,7591.0
2019-07-15 09:30:00,169.63,169.63,168.97,169.01,28064.0,163.1127,163.1127,162.478,162.5165,28064.0
2019-07-15 09:35:00,168.96,169.05,168.82,168.85,2254.0,162.4684,162.555,162.3338,162.3627,2254.0
2019-07-15 09:40:00,168.92,168.97,168.92,168.96,1159.0,162.43,162.478,162.43,162.4684,1159.0
2019-07-15 09:45:00,168.92,168.96,168.85,168.88,2374.0,162.43,162.4684,162.3627,162.3915,2374.0
2019-07-15 09:50:00,168.84,168.91,168.84,168.89,590.0,162.353,162.4203,162.353,162.4011,590.0
2019-07-15 09:55:00,168.95,168.97,168.91,168.97,2163.0,162.4588,162.478,162.4203,162.478,2163.0
2019-07-15 10:00:00,168.93,169.03,168.92,168.92,4093.0,162.4396,162.5357,162.43,162.43,4093.0
2019-07-15 10:05:00,168.88,168.96,168.86,168.94,2223.0,162.3915,162.4684,162.3723,162.4492,2223.0
2019-07-15 10:10:00,168.9,168.94,168.82,168.88,1728.0,162.4107,162.4492,162.3338,162.3915,1728.0
2019-07-15 10:15:00,168.86,168.96,168.86,168.95,2362.0,162.3723,162.4684,162.3723,162.4588,2362.0
2019-07-15 10:20:00,168.98,169.02,168.93,169.02,2641.0,162.4877,162.5261,162.4396,162.5261,2641.0
2019-07-15 10:25:00,169.03,169.03,168.93,168.97,2977.0,162.5357,162.5357,162.4396,162.478,2977.0
2019-07-15 10:30:00,169.01,169.06,168.96,168.97,5708.0,162.5165,162.5646,162.4684,162.478,5708.0
2019-07-15 10:35:00,168.95,168.97,168.9,168.9,1931.0,162.4588,162.478,162.4107,162.4107,1931.0
2019-07-15 10:40:00,168.86,168.95,168.86,168.9,2782.0,162.3723,162.4588,162.3723,162.4107,2782.0
2019-07-15 10:45:00,168.88,168.9,168.82,168.89,3774.0,162.3915,162.4107,162.3338,162.4011,3774.0
2019-07-15 10:50:00,168.95,169.03,168.94,169.01,2435.0,162.4588,162.5357,162.4492,162.5165,2435.0
2019-07-15 10:55:00,169.04,169.07,169.0,169.02,8101.0,162.5454,162.5742,162.5069,162.5261,8101.0
2019-07-15 11:00:00,169.0,169.06,168.99,168.99,10908.0,162.5069,162.5646,162.4973,162.4973,10908.0
2019-07-15 11:05:00,168.99,169.01,168.95,168.97,4016.0,162.4973,162.5165,162.4588,162.478,4016.0
2019-07-15 11:10:00,168.96,168.98,168.95,168.95,2604.0,162.4684,162.4877,162.4588,162.4588,2604.0
2019-07-15 11:15:00,169.0,169.1,168.99,169.09,2595.0,162.5069,162.603,162.4973,162.5934,2595.0
2019-07-15 11:20:00,169.06,169.1,169.05,169.07,8588.0,162.5646,162.603,162.555,162.5742,8588.0
2019-07-15 11:25:00,169.04,169.08,168.98,168.99,8533.0,162.5454,162.5838,162.4877,162.4973,8533.0
2019-07-15 11:30:00,169.0,169.0,168.85,168.86,5941.0,162.5069,162.5069,162.3627,162.3723,5941.0
2019-07-15 11:35:00,168.92,168.95,168.9,168.93,3695.0,162.43,162.4588,162.4107,162.4396,3695.0
2019-07-15 11:40:00,168.96,168.98,168.93,168.96,13970.0,162.4684,162.4877,162.4396,162.4684,13970.0
2019-07-15 11:45:00,168.95,168.96,168.93,168.93,1428.0,162.4588,162.4684,162.4396,162.4396,1428.0
2019-07-15 11:50:00,168.94,168.97,168.91,168.97,6912.0,162.4492,162.478,162.4203,162.478,6912.0
2019-07-15 11:55:00,168.93,168.93,168.9,168.9,3182.0,162.4396,162.4396,162.4107,162.4107,3182.0
2019-07-15 12:00:00,168.91,168.93,168.9,168.92,2269.0,162.4203,162.4396,162.4107,162.43,2269.0
2019-07-15 12:05:00,168.95,168.95,168.86,168.88,3345.0,162.4588,162.4588,162.3723,162.3915,3345.0
2019-07-15 12:10:00,168.89,168.9,168.84,168.88,3026.0,162.4011,162.4107,162.353,162.3915,3026.0
2019-07-15 12:15:00,168.88,168.91,168.88,168.89,775.0,162.3915,162.4203,162.3915,162.4011,775.0
2019-07-15 12:20:00,168.89,168.94,168.88,168.89,7505.0,162.4011,162.4492,162.3915,162.4011,7505.0
2019-07-15 12:25:00,168.88,168.93,168.87,168.89,5756.0,162.3915,162.4396,162.3819,162.4011,5756.0
2019-07-15 12:30:00,168.87,168.88,168.85,168.87,1047.0,162.3819,162.3915,162.3627,162.3819,1047.0
2019-07-15 12:35:00,168.87,168.9,168.86,168.87,5299.0,162.3819,162.4107,162.3723,162.3819,5299.0
2019-07-15 12:40:00,168.85,168.87,168.84,168.86,1909.0,162.3627,162.3819,162.353,162.3723,1909.0
2019-07-15 12:45:00,168.86,168.86,168.8,168.82,4084.0,162.3723,162.3723,162.3146,162.3338,4084.0
2019-07-15 12:50:00,168.82,168.85,168.8,168.8,2438.0,162.3338,162.3627,162.3146,162.3146,2438.0
2019-07-15 12:55:00,168.8,168.84,168.8,168.83,4487.0,162.3146,162.353,162.3146,162.3434,4487.0
2019-07-15 13:00:00,168.85,168.91,168.84,168.89,2970.0,162.3627,162.4203,162.353,162.4011,2970.0
2019-07-15 13:05:00,168.89,168.89,168.83,168.85,1584.0,162.4011,162.4011,162.3434,162.3627,1584.0
2019-07-15 13:10:00,168.89,168.89,168.85,168.85,4838.0,162.4011,162.4011,162.3627,162.3627,4838.0
2019-07-15 13:15:00,168.85,168.89,168.84,168.89,3004.0,162.3627,162.4011,162.353,162.4011,3004.0
2019-07-15 13:20:00,168.87,168.91,168.86,168.89,5376.0,162.3819,162.4203,162.3723,162.4011,5376.0
2019-07-15 13:25:00,168.9,168.95,168.88,168.95,3755.0,162.4107,162.4588,162.3915,162.4588,3755.0
2019-07-15 13:30:00,168.92,169.0,168.92,169.0,6024.0,162.43,162.5069,162.43,162.5069,6024.0
2019-07-15 13:35:00,169.01,169.05,168.98,169.05,3011.0,162.5165,162.555,162.4877,162.555,3011.0
2019-07-15 13:40:00,169.04,169.04,169.01,169.01,5693.0,162.5454,162.5454,162.5165,162.5165,5693.0
2019-07-15 13:45:00,169.0,169.01,168.99,168.99,8818.0,162.5069,162.5165,162.4973,162.4973,8818.0
2019-07-15 13:50:00,168.98,169.0,168.96,168.99,3356.0,162.4877,162.5069,162.4684,162.4973,3356.0
2019-07-15 13:55:00,169.01,169.02,168.99,169.0,8615.0,162.5165,162.5261,162.4973,162.5069,8615.0
2019-07-15 14:00:00,169.01,169.07,169.0,169.02,2550.0,162.5165,162.5742,162.5069,162.5261,2550.0
2019-07-15 14:05:00,169.01,169.1,169.0,169.07,3781.0,162.5165,162.603,162.5069,162.5742,3781.0
2019-07-15 14:10:00,169.07,169.09,169.05,169.08,1269.0,162.5742,162.5934,162.555,162.5838,1269.0
2019-07-15 14:15:00,169.1,169.12,169.09,169.12,1714.0,162.603,162.6223,162.5934,162.6223,1714.0
2019-07-15 14:20:00,169.13,169.18,169.13,169.17,1349.0,162.6319,162.68,162.6319,162.6704,1349.0
2019-07-15 14:25:00,169.11,169.12,169.09,169.09,2122.0,162.6127,162.6223,162.5934,162.5934,2122.0
2019-07-15 14:30:00,169.11,169.12,169.1,169.1,12239.0,162.6127,162.6223,162.603,162.603,12239.0
2019-07-15 14:35:00,169.1,169.12,169.07,169.1,13900.0,162.603,162.6223,162.5742,162.603,13900.0
2019-07-15 14:40:00,169.06,169.07,169.04,169.06,1975.0,162.5646,162.5742,162.5454,162.5646,1975.0
2019-07-15 14:45:00,169.07,169.09,169.05,169.06,3384.0,162.5742,162.5934,162.555,162.5646,3384.0
2019-07-15 14:50:00,169.06,169.09,169.03,169.08,8076.0,162.5646,162.5934,162.5357,162.5838,8076.0
2019-07-15 14:55:00,169.09,169.13,169.08,169.12,4276.0,162.5934,162.6319,162.5838,162.6223,4276.0
2019-07-15 15:00:00,169.14,169.19,169.14,169.17,2357.0,162.6415,162.6896,162.6415,162.6704,2357.0
2019-07-15 15:05:00,169.16,169.18,169.14,169.16,6893.0,162.6607,162.68,162.6415,162.6607,6893.0
2019-07-15 15:10:00,169.17,169.17,169.05,169.05,3373.0,162.6704,162.6704,162.555,162.555,3373.0
2019-07-15 15:15:00,169.04,169.06,169.03,169.05,6204.0,162.5454,162.5646,162.5357,162.555,6204.0
2019-07-15 15:20:00,169.04,169.13,169.04,169.12,4425.0,162.5454,162.6319,162.5454,162.6223,4425.0
2019-07-15 15:25:00,169.13,169.13,169.1,169.1,3579.0,162.6319,162.6319,162.603,162.603,3579.0
2019-07-15 15:30:00,169.15,169.15,169.1,169.14,2115.0,162.6511,162.6511,162.603,162.6415,2115.0
2019-07-15 15:35:00,169.13,169.14,169.11,169.11,5547.0,162.6319,162.6415,162.6127,162.6127,5547.0
2019-07-15 15:40:00,169.14,169.22,169.13,169.17,12363.0,162.6415,162.7184,162.6319,162.6704,12363.0
2019-07-15 15:45:00,169.17,169.19,169.15,169.16,3668.0,162.6704,162.6896,162.6511,162.6607,3668.0
2019-07-15 15:50:00,169.16,169.17,169.13,169.17,12053.0,162.6607,162.6704,162.6319,162.6704,12053.0
2019-07-15 15:55:00,169.19,169.2,169.03,169.16,5647.0,162.6896,162.6992,162.5357,162.6607,5647.0
2019-07-16 09:30:00,169.06,169.13,168.98,169.09,21216.0,162.5646,162.6319,162.4877,162.5934,21216.0
2019-07-16 09:35:00,169.13,169.16,169.02,169.03,2232.0,162.6319,162.6607,162.5261,162.5357,2232.0
2019-07-16 09:40:00,169.06,169.13,169.05,169.12,4454.0,162.5646,162.6319,162.555,162.6223,4454.0
2019-07-16 09:45:00,169.11,169.2,169.08,169.19,7437.0,162.6127,162.6992,162.5838,162.6896,7437.0
2019-07-16 09:50:00,169.19,169.19,169.08,169.09,1573.0,162.6896,162.6896,162.5838,162.5934,1573.0
2019-07-16 09:55:00,169.17,169.19,169.13,169.17,2963.0,162.6704,162.6896,162.6319,162.6704,2963.0
2019-07-16 10:00:00,169.16,169.19,169.08,169.08,7921.0,162.6607,162.6896,162.5838,162.5838,7921.0
2019-07-16 10:05:00,169.05,169.1,169.01,169.1,3803.0,162.555,162.603,162.5165,162.603,3803.0
2019-07-16 10:10:00,169.09,169.09,169.0,169.0,4195.0,162.5934,162.5934,162.5069,162.5069,4195.0
2019-07-16 10:15:00,168.99,169.04,168.87,168.9,5826.0,162.4973,162.5454,162.3819,162.4107,5826.0
2019-07-16 10:20:00,168.93,169.06,168.93,169.04,6415.0,162.4396,162.5646,162.4396,162.5454,6415.0
2019-07-16 10:25:00,169.04,169.08,169.04,169.06,1664.0,162.5454,162.5838,162.5454,162.5646,1664.0
2019-07-16 10:30:00,169.08,169.1,169.07,169.08,2431.0,162.5838,162.603,162.5742,162.5838,2431.0
2019-07-16 10:35:00,169.05,169.07,169.04,169.04,1150.0,162.555,162.5742,162.5454,162.5454,1150.0
2019-07-16 10:40:00,169.07,169.12,169.06,169.11,1627.0,162.5742,162.6223,162.5646,162.6127,1627.0
2019-07-16 10:45:00,169.11,169.17,169.11,169.16,2133.0,162.6127,162.6704,162.6127,162.6607,2133.0
2019-07-16 10:50:00,169.13,169.13,168.96,168.96,1097.0,162.6319,162.6319,162.4684,162.4684,1097.0
2019-07-16 10:55:00,169.03,169.1,168.99,169.09,5108.0,162.5357,162.603,162.4973,162.5934,5108.0
2019-07-16 11:00:00,169.08,169.08,168.99,169.0,4932.0,162.5838,162.5838,162.4973,162.5069,4932.0
2019-07-16 11:05:00,169.0,169.03,168.99,169.01,1154.0,162.5069,162.5357,162.4973,162.5165,1154.0
2019-07-16 11:10:00,169.02,169.06,169.02,169.06,458.0,162.5261,162.5646,162.5261,162.5646,458.0
2019-07-16 11:15:00,168.98,168.99,168.91,168.91,4312.0,162.4877,162.4973,162.4203,162.4203,4312.0
2019-07-16 11:20:00,168.91,168.95,168.9,168.91,2574.0,162.4203,162.4588,162.4107,162.4203,2574.0
2019-07-16 11:25:00,168.9,168.91,168.81,168.89,6389.0,162.4107,162.4203,162.3242,162.4011,6389.0
2019-07-16 11:30:00,168.89,168.97,168.89,168.97,1958.0,162.4011,162.478,162.4011,162.478,1958.0
2019-07-16 11:35:00,168.96,168.96,168.92,168.92,1587.0,162.4684,162.4684,162.43,162.43,1587.0
2019-07-16 11:40:00,168.92,168.93,168.82,168.86,3348.0,162.43,162.4396,162.3338,162.3723,3348.0
2019-07-16 11:45:00,168.86,168.89,168.83,168.83,4043.0,162.3723,162.4011,162.3434,162.3434,4043.0
2019-07-16 11:50:00,168.84,168.85,168.78,168.79,6400.0,162.353,162.3627,162.2953,162.305,6400.0
2019-07-16 11:55:00,168.8,168.85,168.68,168.71,7106.0,162.3146,162.3627,162.1992,162.228,7106.0
2019-07-16 12:00:00,168.67,168.74,168.63,168.69,3775.0,162.1896,162.2569,162.1511,162.2088,3775.0
2019-07-16 12:05:00,168.64,168.64,168.48,168.48,3627.0,162.1607,162.1607,162.0069,162.0069,3627.0
2019-07-16 12:10:00,168.37,168.41,168.27,168.41,2330.0,161.9011,161.9396,161.8049,161.9396,2330.0
2019-07-16 12:15:00,168.41,168.45,168.21,168.21,22026.0,161.9396,161.978,161.7472,161.7472,22026.0
2019-07-16 12:20:00,168.23,168.39,168.22,168.39,1881.0,161.7665,161.9203,161.7569,161.9203,1881.0
2019-07-16 12:25:00,168.45,168.52,168.39,168.4,4113.0,161.978,162.0453,161.9203,161.9299,4113.0
2019-07-16 12:30:00,168.45,168.45,168.37,168.43,2176.0,161.978,161.978,161.9011,161.9588,2176.0
2019-07-16 12:35:00,168.44,168.53,168.41,168.47,12084.0,161.9684,162.0549,161.9396,161.9973,12084.0
2019-07-16 12:40:00,168.53,168.6,168.53,168.57,2094.0,162.0549,162.1223,162.0549,162.0934,2094.0
2019-07-16 12:45:00,168.58,168.64,168.58,168.64,803.0,162.103,162.1607,162.103,162.1607,803.0
2019-07-16 12:50:00,168.6,168.63,168.5,168.5,6751.0,162.1223,162.1511,162.0261,162.0261,6751.0
2019-07-16 12:55:00,168.53,168.58,168.47,168.58,3312.0,162.0549,162.103,161.9973,162.103,3312.0
2019-07-16 13:00:00,168.6,168.78,168.6,168.75,7412.0,162.1223,162.2953,162.1223,162.2665,7412.0
2019-07-16 13:05:00,168.79,168.82,168.79,168.8,1159.0,162.305,162.3338,162.305,162.3146,1159.0
2019-07-16 13:10:00,168.78,168.83,168.75,168.79,3537.0,162.2953,162.3434,162.2665,162.305,3537.0
2019-07-16 13:15:00,168.81,168.84,168.78,168.81,5538.0,162.3242,162.353,162.2953,162.3242,5538.0
2019-07-16 13:20:00,168.77,168.84,168.77,168.81,699.0,162.2857,162.353,162.2857,162.3242,699.0
2019-07-16 13:25:00,168.81,168.81,168.75,168.76,1410.0,162.3242,162.3242,162.2665,162.2761,1410.0
2019-07-16 13:30:00,168.7,168.77,168.7,168.75,3072.0,162.2184,162.2857,162.2184,162.2665,3072.0
2019-07-16 13:35:00,168.74,168.74,168.68,168.68,5128.0,162.2569,162.2569,162.1992,162.1992,5128.0
2019-07-16 13:40:00,168.64,168.65,168.57,168.59,13603.0,162.1607,162.1703,162.0934,162.1126,13603.0
2019-07-16 13:45:00,168.56,168.57,168.44,168.48,6156.0,162.0838,162.0934,161.9684,162.0069,6156.0
2019-07-16 13:50:00,168.5,168.5,168.39,168.4,1007.0,162.0261,162.0261,161.9203,161.9299,1007.0
2019-07-16 13:55:00,168.41,168.42,168.32,168.34,5391.0,161.9396,161.9492,161.853,161.8722,5391.0
2019-07-16 14:00:00,168.36,168.45,168.34,168.45,32654.0,161.8915,161.978,161.8722,161.978,32654.0
2019-07-16 14:05:00,168.44,168.49,168.41,168.44,4718.0,161.9684,162.0165,161.9396,161.9684,4718.0
2019-07-16 14:10:00,168.49,168.49,168.36,168.43,3657.0,162.0165,162.0165,161.8915,161.9588,3657.0
2019-07-16 14:15:00,168.45,168.45,168.31,168.34,19283.0,161.978,161.978,161.8434,161.8722,19283.0
2019-07-16 14:20:00,168.31,168.39,168.27,168.39,5689.0,161.8434,161.9203,161.8049,161.9203,5689.0
2019-07-16 14:25:00,168.4,168.4,168.32,168.33,3239.0,161.9299,161.9299,161.853,161.8626,3239.0
2019-07-16 14:30:00,168.33,168.37,168.24,168.24,2804.0,161.8626,161.9011,161.7761,161.7761,2804.0
2019-07-16 14:35:00,168.28,168.38,168.24,168.37,1413.0,161.8146,161.9107,161.7761,161.9011,1413.0
2019-07-16 14:40:00,168.37,168.49,168.36,168.45,6254.0,161.9011,162.0165,161.8915,161.978,6254.0
2019-07-16 14:45:00,168.49,168.49,168.4,168.46,22712.0,162.0165,162.0165,161.9299,161.9876,22712.0
2019-07-16 14:50:00,168.49,168.55,168.45,168.5,10600.0,162.0165,162.0742,161.978,162.0261,10600.0
2019-07-16 14:55:00,168.49,168.53,168.47,168.47,11069.0,162.0165,162.0549,161.9973,161.9973,11069.0
2019-07-16 15:00:00,168.42,168.55,168.41,168.53,7503.0,161.9492,162.0742,161.9396,162.0549,7503.0
2019-07-16 15:05:00,168.54,168.57,168.53,168.55,2005.0,162.0646,162.0934,162.0549,162.0742,2005.0
2019-07-16 15:10:00,168.52,168.63,168.51,168.58,5647.0,162.0453,162.1511,162.0357,162.103,5647.0
2019-07-16 15:15:00,168.55,168.62,168.55,168.58,8223.0,162.0742,162.1415,162.0742,162.103,8223.0
2019-07-16 15:20:00,168.59,168.6,168.55,168.58,1680.0,162.1126,162.1223,162.0742,162.103,1680.0
2019-07-16 15:25:00,168.57,168.58,168.53,168.54,3361.0,162.0934,162.103,162.0549,162.0646,3361.0
2019-07-16 15:30:00,168.51,168.56,168.5,168.51,7702.0,162.0357,162.0838,162.0261,162.0357,7702.0
2019-07-16 15:35:00,168.57,168.6,168.53,168.58,9067.0,162.0934,162.1223,162.0549,162.103,9067.0
2019-07-16 15:40:00,168.57,168.62,168.52,168.59,10385.0,162.0934,162.1415,162.0453,162.1126,10385.0
2019-07-16 15:45:00,168.57,168.59,168.48,168.51,5430.0,162.0934,162.1126,162.0069,162.0357,5430.0
2019-07-16 15:50:00,168.56,168.57,168.43,168.45,5309.0,162.0838,162.0934,161.9588,161.978,5309.0
2019-07-16 15:55:00,168.51,168.53,168.36,168.39,11656.0,162.0357,162.0549,161.8915,161.9203,11656.0
2019-07-17 09:30:00,168.5,168.56,168.4,168.42,16213.0,162.0261,162.0838,161.9299,161.9492,16213.0
2019-07-17 09:35:00,168.56,168.58,168.42,168.55,2591.0,162.0838,162.103,161.9492,162.0742,2591.0
2019-07-17 09:40:00,168.52,168.62,168.51,168.62,1856.0,162.0453,162.1415,162.0357,162.1415,1856.0
2019-07-17 09:45:00,168.54,168.58,168.46,168.55,9355.0,162.0646,162.103,161.9876,162.0742,9355.0
2019-07-17 09:50:00,168.52,168.65,168.52,168.65,5018.0,162.0453,162.1703,162.0453,162.1703,5018.0
2019-07-17 09:55:00,168.62,168.67,168.54,168.54,3882.0,162.1415,162.1896,162.0646,162.0646,3882.0
2019-07-17 10:00:00,168.54,168.65,168.54,168.59,1103.0,162.0646,162.1703,162.0646,162.1126,1103.0
2019-07-17 10:05:00,168.64,168.64,168.46,168.47,1192.0,162.1607,162.1607,161.9876,161.9973,1192.0
2019-07-17 10:10:00,168.44,168.49,168.37,168.39,18294.0,161.9684,162.0165,161.9011,161.9203,18294.0
2019-07-17 10:15:00,168.33,168.42,168.27,168.27,7668.0,161.8626,161.9492,161.8049,161.8049,7668.0
2019-07-17 10:20:00,168.25,168.39,168.25,168.34,4847.0,161.7857,161.9203,161.7857,161.8722,4847.0
2019-07-17 10:25:00,168.33,168.37,168.29,168.31,5599.0,161.8626,161.9011,161.8242,161.8434,5599.0
2019-07-17 10:30:00,168.23,168.36,168.19,168.35,5573.0,161.7665,161.8915,161.728,161.8819,5573.0
2019-07-17 10:35:00,168.35,168.4,168.32,168.33,2874.0,161.8819,161.9299,161.853,161.8626,2874.0
2019-07-17 10:40:00,168.31,168.32,168.12,168.13,1924.0,161.8434,161.853,161.6607,161.6703,1924.0
2019-07-17 10:45:00,168.09,168.09,168.01,168.01,3026.0,161.6319,161.6319,161.5549,161.5549,3026.0
2019-07-17 10:50:00,168.0,168.03,167.95,167.97,6737.0,161.5453,161.5742,161.4972,161.5165,6737.0
2019-07-17 10:55:00,168.03,168.15,168.03,168.14,2711.0,161.5742,161.6895,161.5742,161.6799,2711.0
2019-07-17 11:00:00,168.12,168.23,168.12,168.15,7104.0,161.6607,161.7665,161.6607,161.6895,7104.0
2019-07-17 11:05:00,168.19,168.19,168.15,168.18,2943.0,161.728,161.728,161.6895,161.7184,2943.0
2019-07-17 11:10:00,168.2,168.26,168.18,168.25,1945.0,161.7376,161.7953,161.7184,161.7857,1945.0
2019-07-17 11:15:00,168.27,168.29,168.22,168.22,1717.0,161.8049,161.8242,161.7569,161.7569,1717.0
2019-07-17 11:20:00,168.23,168.28,168.23,168.25,1760.0,161.7665,161.8146,161.7665,161.7857,1760.0
2019-07-17 11:25:00,168.25,168.26,168.16,168.17,3565.0,161.7857,161.7953,161.6992,161.7088,3565.0
2019-07-17 11:30:00,168.19,168.27,168.17,168.18,3590.0,161.728,161.8049,161.7088,161.7184,3590.0
2019-07-17 11:35:00,168.16,168.25,168.16,168.25,3069.0,161.6992,161.7857,161.6992,161.7857,3069.0
2019-07-17 11:40:00,168.22,168.23,168.21,168.22,1127.0,161.7569,161.7665,161.7472,161.7569,1127.0
2019-07-17 11:45:00,168.37,168.38,168.31,168.35,1474.0,161.9011,161.9107,161.8434,161.8819,1474.0
2019-07-17 11:50:00,168.4,168.41,168.36,168.39,2390.0,161.9299,161.9396,161.8915,161.9203,2390.0
2019-07-17 11:55:00,168.4,168.41,168.32,168.32,2935.0,161.9299,161.9396,161.853,161.853,2935.0
2019-07-17 12:00:00,168.33,168.34,168.31,168.32,1295.0,161.8626,161.8722,161.8434,161.853,1295.0
2019-07-17 12:05:00,168.33,168.34,168.29,168.29,510.0,161.8626,161.8722,161.8242,161.8242,510.0
2019-07-17 12:10:00,168.31,168.31,168.18,168.24,5347.0,161.8434,161.8434,161.7184,161.7761,5347.0
2019-07-17 12:15:00,168.21,168.24,168.2,168.23,1746.0,161.7472,161.7761,161.7376,161.7665,1746.0
2019-07-17 12:20:00,168.22,168.25,168.18,168.19,6771.0,161.7569,161.7857,161.7184,161.728,6771.0
2019-07-17 12:25:00,168.2,168.23,168.17,168.19,1960.0,161.7376,161.7665,161.7088,161.728,1960.0
2019-07-17 12:30:00,168.21,168.24,168.2,168.21,4733.0,161.7472,161.7761,161.7376,161.7472,4733.0
2019-07-17 12:35:00,168.29,168.29,168.28,168.29,268.0,161.8242,161.8242,161.8146,161.8242,268.0
2019-07-17 12:40:00,168.3,168.32,168.27,168.29,5734.0,161.8338,161.853,161.8049,161.8242,5734.0
2019-07-17 12:45:00,168.28,168.28,168.2,168.2,1070.0,161.8146,161.8146,161.7376,161.7376,1070.0
2019-07-17 12:50:00,168.28,168.28,168.24,168.25,421.0,161.8146,161.8146,161.7761,161.7857,421.0
2019-07-17 12:55:00,168.28,168.29,168.25,168.26,1979.0,161.8146,161.8242,161.7857,161.7953,1979.0
2019-07-17 13:00:00,168.25,168.28,168.19,168.19,3771.0,161.7857,161.8146,161.728,161.728,3771.0
2019-07-17 13:05:00,168.18,168.19,168.13,168.17,1092.0,161.7184,161.728,161.6703,161.7088,1092.0
2019-07-17 13:10:00,168.16,168.2,168.16,168.2,965.0,161.6992,161.7376,161.6992,161.7376,965.0
2019-07-17 13:15:00,168.16,168.18,168.16,168.18,391.0,161.6992,161.7184,161.6992,161.7184,391.0
2019-07-17 13:20:00,168.15,168.18,168.13,168.16,2643.0,161.6895,161.7184,161.6703,161.6992,2643.0
2019-07-17 13:25:00,168.17,168.21,168.16,168.21,1622.0,161.7088,161.7472,161.6992,161.7472,1622.0
2019-07-17 13:30:00,168.24,168.24,168.21,168.23,1245.0,161.7761,161.7761,161.7472,161.7665,1245.0
2019-07-17 13:35:00,168.22,168.25,168.19,168.23,3695.0,161.7569,161.7857,161.728,161.7665,3695.0
2019-07-17 13:40:00,168.27,168.34,168.26,168.28,2596.0,161.8049,161.8722,161.7953,161.8146,2596.0
2019-07-17 13:45:00,168.28,168.29,168.24,168.27,861.0,161.8146,161.8242,161.7761,161.8049,861.0
2019-07-17 13:50:00,168.25,168.26,168.23,168.25,5744.0,161.7857,161.7953,161.7665,161.7857,5744.0
2019-07-17 13:55:00,168.24,168.26,168.21,168.25,53748.0,161.7761,161.7953,161.7472,161.7857,53748.0
2019-07-17 14:00:00,168.19,168.21,168.13,168.13,1848.0,161.728,161.7472,161.6703,161.6703,1848.0
2019-07-17 14:05:00,168.12,168.14,168.05,168.06,3283.0,161.6607,161.6799,161.5934,161.603,3283.0
2019-07-17 14:10:00,168.07,168.12,167.96,167.97,2190.0,161.6126,161.6607,161.5068,161.5165,2190.0
2019-07-17 14:15:00,167.99,168.05,167.99,168.04,3526.0,161.5357,161.5934,161.5357,161.5838,3526.0
2019-07-17 14:20:00,168.03,168.1,168.03,168.08,4086.0,161.5742,161.6415,161.5742,161.6222,4086.0
2019-07-17 14:25:00,168.09,168.13,168.08,168.11,10773.0,161.6319,161.6703,161.6222,161.6511,10773.0
2019-07-17 14:30:00,168.1,168.16,168.07,168.15,9768.0,161.6415,161.6992,161.6126,161.6895,9768.0
2019-07-17 14:35:00,168.14,168.19,168.12,168.14,13371.0,161.6799,161.728,161.6607,161.6799,13371.0
2019-07-17 14:40:00,168.11,168.13,168.1,168.1,2206.0,161.6511,161.6703,161.6415,161.6415,2206.0
2019-07-17 14:45:00,168.11,168.15,168.09,168.15,2423.0,161.6511,161.6895,161.6319,161.6895,2423.0
2019-07-17 14:50:00,168.14,168.14,168.03,168.03,3818.0,161.6799,161.6799,161.5742,161.5742,3818.0
2019-07-17 14:55:00,168.03,168.08,168.02,168.06,3341.0,161.5742,161.6222,161.5645,161.603,3341.0
2019-07-17 15:00:00,168.05,168.05,167.92,167.92,1999.0,161.5934,161.5934,161.4684,161.4684,1999.0
2019-07-17 15:05:00,167.93,168.05,167.9,168.04,4121.0,161.478,161.5934,161.4492,161.5838,4121.0
2019-07-17 15:10:00,168.07,168.11,168.05,168.11,2363.0,161.6126,161.6511,161.5934,161.6511,2363.0
2019-07-17 15:15:00,168.12,168.12,168.06,168.07,5956.0,161.6607,161.6607,161.603,161.6126,5956.0
2019-07-17 15:20:00,168.08,168.1,167.96,167.97,3773.0,161.6222,161.6415,161.5068,161.5165,3773.0
2019-07-17 15:25:00,167.95,167.98,167.9,167.91,2746.0,161.4972,161.5261,161.4492,161.4588,2746.0
2019-07-17 15:30:00,167.91,168.06,167.91,168.06,1721.0,161.4588,161.603,161.4588,161.603,1721.0
2019-07-17 15:35:00,167.99,168.03,167.95,168.0,8211.0,161.5357,161.5742,161.4972,161.5453,8211.0
2019-07-17 15:40:00,167.98,167.98,167.93,167.94,5934.0,161.5261,161.5261,161.478,161.4876,5934.0
2019-07-17 15:45:00,167.95,167.98,167.88,167.98,6848.0,161.4972,161.5261,161.4299,161.5261,6848.0
2019-07-17 15:50:00,168.0,168.02,167.88,167.91,12490.0,161.5453,161.5645,161.4299,161.4588,12490.0
2019-07-17 15:55:00,167.91,167.91,167.66,167.66,18498.0,161.4588,161.4588,161.2184,161.2184,18498.0
2019-07-18 09:30:00,167.22,167.32,167.07,167.32,26613.0,160.7953,160.8914,160.651,160.8914,26613.0
2019-07-18 09:35:00,167.35,167.62,167.35,167.56,3725.0,160.9203,161.1799,160.9203,161.1222,3725.0
2019-07-18 09:40:00,167.46,167.49,167.4,167.49,5952.0,161.0261,161.0549,160.9684,161.0549,5952.0
2019-07-18 09:45:00,167.47,167.47,167.35,167.36,580.0,161.0357,161.0357,160.9203,160.9299,580.0
2019-07-18 09:50:00,167.26,167.43,167.25,167.43,1506.0,160.8337,160.9972,160.8241,160.9972,1506.0
2019-07-18 09:55:00,167.31,167.4,167.31,167.37,1043.0,160.8818,160.9684,160.8818,160.9395,1043.0
2019-07-18 10:00:00,167.37,167.4,167.27,167.3,4289.0,160.9395,160.9684,160.8434,160.8722,4289.0
2019-07-18 10:05:00,167.32,167.54,167.32,167.45,8791.0,160.8914,161.103,160.8914,161.0164,8791.0
2019-07-18 10:10:00,167.51,167.58,167.51,167.58,2407.0,161.0741,161.1414,161.0741,161.1414,2407.0
2019-07-18 10:15:00,167.54,167.6,167.54,167.58,3995.0,161.103,161.1607,161.103,161.1414,3995.0
2019-07-18 10:20:00,167.57,167.7,167.56,167.68,2634.0,161.1318,161.2568,161.1222,161.2376,2634.0
2019-07-18 10:25:00,167.65,167.65,167.53,167.56,8264.0,161.2088,161.2088,161.0934,161.1222,8264.0
2019-07-18 10:30:00,167.53,167.63,167.51,167.51,15364.0,161.0934,161.1895,161.0741,161.0741,15364.0
2019-07-18 10:35:00,167.5,167.5,167.42,167.42,6690.0,161.0645,161.0645,160.9876,160.9876,6690.0
2019-07-18 10:40:00,167.46,167.5,167.44,167.5,1520.0,161.0261,161.0645,161.0068,161.0645,1520.0
2019-07-18 10:45:00,167.55,167.57,167.51,167.52,1184.0,161.1126,161.1318,161.0741,161.0838,1184.0
2019-07-18 10:50:00,167.45,167.46,167.33,167.35,2426.0,161.0164,161.0261,160.9011,160.9203,2426.0
2019-07-18 10:55:00,167.31,167.43,167.31,167.42,2693.0,160.8818,160.9972,160.8818,160.9876,2693.0
2019-07-18 11:00:00,167.44,167.44,167.4,167.43,1148.0,161.0068,161.0068,160.9684,160.9972,1148.0
2019-07-18 11:05:00,167.35,167.36,167.26,167.27,2729.0,160.9203,160.9299,160.8337,160.8434,2729.0
2019-07-18 11:10:00,167.26,167.27,167.16,167.16,2558.0,160.8337,160.8434,160.7376,160.7376,2558.0
2019-07-18 11:15:00,167.19,167.25,167.16,167.19,4092.0,160.7664,160.8241,160.7376,160.7664,4092.0
2019-07-18 11:20:00,167.18,167.18,166.95,166.95,8518.0,160.7568,160.7568,160.5357,160.5357,8518.0
2019-07-18 11:25:00,166.99,167.1,166.99,167.0,2388.0,160.5741,160.6799,160.5741,160.5837,2388.0
2019-07-18 11:30:00,167.03,167.04,166.9,166.99,3204.0,160.6126,160.6222,160.4876,160.5741,3204.0
2019-07-18 11:35:00,166.88,166.92,166.85,166.89,2415.0,160.4683,160.5068,160.4395,160.478,2415.0
2019-07-18 11:40:00,166.87,166.87,166.76,166.8,46667.0,160.4587,160.4587,160.353,160.3914,46667.0
2019-07-18 11:45:00,166.74,166.78,166.69,166.69,2630.0,160.3337,160.3722,160.2856,160.2856,2630.0
2019-07-18 11:50:00,166.73,166.77,166.73,166.75,643.0,160.3241,160.3626,160.3241,160.3433,643.0
2019-07-18 11:55:00,166.77,166.81,166.75,166.77,5884.0,160.3626,160.401,160.3433,160.3626,5884.0
2019-07-18 12:00:00,166.77,166.8,166.74,166.77,1355.0,160.3626,160.3914,160.3337,160.3626,1355.0
2019-07-18 12:05:00,166.86,166.89,166.86,166.88,5518.0,160.4491,160.478,160.4491,160.4683,5518.0
2019-07-18 12:10:00,166.95,167.03,166.95,166.98,2228.0,160.5357,160.6126,160.5357,160.5645,2228.0
2019-07-18 12:15:00,167.01,167.03,167.0,167.03,987.0,160.5933,160.6126,160.5837,160.6126,987.0
2019-07-18 12:20:00,167.03,167.13,167.02,167.13,5975.0,160.6126,160.7087,160.603,160.7087,5975.0
2019-07-18 12:25:00,167.13,167.13,167.07,167.07,2221.0,160.7087,160.7087,160.651,160.651,2221.0
2019-07-18 12:30:00,167.1,167.11,167.1,167.11,508.0,160.6799,160.6895,160.6799,160.6895,508.0
2019-07-18 12:35:00,167.04,167.07,167.04,167.07,2875.0,160.6222,160.651,160.6222,160.651,2875.0
2019-07-18 12:40:00,167.09,167.15,167.06,167.15,1917.0,160.6703,160.728,160.6414,160.728,1917.0
2019-07-18 12:45:00,167.15,167.19,167.12,167.13,4620.0,160.728,160.7664,160.6991,160.7087,4620.0
2019-07-18 12:50:00,167.13,167.16,167.13,167.16,1207.0,160.7087,160.7376,160.7087,160.7376,1207.0
2019-07-18 12:55:00,167.09,167.09,167.06,167.07,1561.0,160.6703,160.6703,160.6414,160.651,1561.0
2019-07-18 13:00:00,167.06,167.17,167.05,167.16,4504.0,160.6414,160.7472,160.6318,160.7376,4504.0
2019-07-18 13:05:00,167.19,167.19,167.13,167.17,2155.0,160.7664,160.7664,160.7087,160.7472,2155.0
2019-07-18 13:10:00,167.16,167.2,167.13,167.18,1887.0,160.7376,160.776,160.7087,160.7568,1887.0
2019-07-18 13:15:00,167.2,167.26,167.19,167.23,6143.0,160.776,160.8337,160.7664,160.8049,6143.0
2019-07-18 13:20:00,167.21,167.22,167.17,167.17,1285.0,160.7857,160.7953,160.7472,160.7472,1285.0
2019-07-18 13:25:00,167.2,167.21,167.13,167.16,1406.0,160.776,160.7857,160.7087,160.7376,1406.0
2019-07-18 13:30:00,167.16,167.2,167.16,167.17,1815.0,160.7376,160.776,160.7376,160.7472,1815.0
2019-07-18 13:35:00,167.16,167.27,167.15,167.26,5772.0,160.7376,160.8434,160.728,160.8337,5772.0
2019-07-18 13:40:00,167.25,167.25,167.22,167.23,1020.0,160.8241,160.8241,160.7953,160.8049,1020.0
2019-07-18 13:45:00,167.24,167.28,167.16,167.16,5123.0,160.8145,160.853,160.7376,160.7376,5123.0
2019-07-18 13:50:00,167.15,167.16,167.09,167.1,6927.0,160.728,160.7376,160.6703,160.6799,6927.0
2019-07-18 13:55:00,167.15,167.19,167.15,167.19,2310.0,160.728,160.7664,160.728,160.7664,2310.0
2019-07-18 14:00:00,167.24,167.31,167.21,167.27,12728.0,160.8145,160.8818,160.7857,160.8434,12728.0
2019-07-18 14:05:00,167.27,167.38,167.26,167.37,27525.0,160.8434,160.9491,160.8337,160.9395,27525.0
2019-07-18 14:10:00,167.37,167.48,167.37,167.41,42607.0,160.9395,161.0453,160.9395,160.978,42607.0
2019-07-18 14:15:00,167.4,167.6,167.4,167.58,25335.0,160.9684,161.1607,160.9684,161.1414,25335.0
2019-07-18 14:20:00,167.58,167.78,167.58,167.73,23585.0,161.1414,161.3338,161.1414,161.2857,23585.0
2019-07-18 14:25:00,167.73,167.79,167.68,167.74,17100.0,161.2857,161.3434,161.2376,161.2953,17100.0
2019-07-18 14:30:00,167.74,167.82,167.71,167.82,22430.0,161.2953,161.3722,161.2665,161.3722,22430.0
2019-07-18 14:35:00,167.8,167.91,167.8,167.89,40790.0,161.353,161.4588,161.353,161.4395,40790.0
2019-07-18 14:40:00,167.89,167.95,167.84,167.92,21488.0,161.4395,161.4972,161.3915,161.4684,21488.0
2019-07-18 14:45:00,167.93,168.0,167.89,167.92,22007.0,161.478,161.5453,161.4395,161.4684,22007.0
2019-07-18 14:50:00,167.88,167.89,167.83,167.83,20076.0,161.4299,161.4395,161.3818,161.3818,20076.0
2019-07-18 14:55:00,167.84,168.0,167.83,168.0,23910.0,161.3915,161.5453,161.3818,161.5453,23910.0
2019-07-18 15:00:00,168.0,168.18,167.96,168.12,25780.0,161.5453,161.7184,161.5068,161.6607,25780.0
2019-07-18 15:05:00,168.12,168.12,168.01,168.05,19252.0,161.6607,161.6607,161.5549,161.5934,19252.0
2019-07-18 15:10:00,168.03,168.07,167.95,168.06,24097.0,161.5742,161.6126,161.4972,161.603,24097.0
2019-07-18 15:15:00,168.05,168.05,167.88,167.91,22504.0,161.5934,161.5934,161.4299,161.4588,22504.0
2019-07-18 15:20:00,167.91,167.91,167.78,167.78,19259.0,161.4588,161.4588,161.3338,161.3338,19259.0
2019-07-18 15:25:00,167.78,167.85,167.65,167.82,28492.0,161.3338,161.4011,161.2088,161.3722,28492.0
2019-07-18 15:30:00,167.79,167.83,167.76,167.8,5088.0,161.3434,161.3818,161.3145,161.353,5088.0
2019-07-18 15:35:00,167.84,167.88,167.82,167.82,12734.0,161.3915,161.4299,161.3722,161.3722,12734.0
2019-07-18 15:40:00,167.89,167.9,167.82,167.86,9013.0,161.4395,161.4492,161.3722,161.4107,9013.0
2019-07-18 15:45:00,167.83,167.83,167.74,167.75,5480.0,161.3818,161.3818,161.2953,161.3049,5480.0
2019-07-18 15:50:00,167.77,167.81,167.71,167.74,3050.0,161.3241,161.3626,161.2665,161.2953,3050.0
2019-07-18 15:55:00,167.75,167.99,167.75,167.98,11371.0,161.3049,161.5357,161.3049,161.5261,11371.0
2019-07-19 09:30:00,169.0,169.0,168.74,168.74,25290.0,162.5069,162.5069,162.2569,162.2569,25290.0
2019-07-19 09:35:00,168.8,168.82,168.72,168.72,2840.0,162.3146,162.3338,162.2376,162.2376,2840.0
2019-07-19 09:40:00,168.75,168.85,168.73,168.73,7631.0,162.2665,162.3627,162.2473,162.2473,7631.0
2019-07-19 09:45:00,168.73,168.79,168.63,168.65,4128.0,162.2473,162.305,162.1511,162.1703,4128.0
2019-07-19 09:50:00,168.67,168.68,168.56,168.59,4111.0,162.1896,162.1992,162.0838,162.1126,4111.0
2019-07-19 09:55:00,168.63,168.69,168.53,168.69,2115.0,162.1511,162.2088,162.0549,162.2088,2115.0
2019-07-19 10:00:00,168.7,168.76,168.67,168.74,1510.0,162.2184,162.2761,162.1896,162.2569,1510.0
2019-07-19 10:05:00,168.73,168.73,168.43,168.44,5253.0,162.2473,162.2473,161.9588,161.9684,5253.0
2019-07-19 10:10:00,168.45,168.5,168.42,168.45,3068.0,161.978,162.0261,161.9492,161.978,3068.0
2019-07-19 10:15:00,168.51,168.65,168.5,168.64,1404.0,162.0357,162.1703,162.0261,162.1607,1404.0
2019-07-19 10:20:00,168.65,168.65,168.54,168.59,2745.0,162.1703,162.1703,162.0646,162.1126,2745.0
2019-07-19 10:25:00,168.6,168.62,168.34,168.45,2611.0,162.1223,162.1415,161.8722,161.978,2611.0
2019-07-19 10:30:00,168.51,168.52,168.37,168.37,6996.0,162.0357,162.0453,161.9011,161.9011,6996.0
2019-07-19 10:35:00,168.41,168.45,168.37,168.37,1972.0,161.9396,161.978,161.9011,161.9011,1972.0
2019-07-19 10:40:00,168.34,168.42,168.32,168.33,1434.0,161.8722,161.9492,161.853,161.8626,1434.0
2019-07-19 10:45:00,168.34,168.34,168.15,168.19,8298.0,161.8722,161.8722,161.6895,161.728,8298.0
2019-07-19 10:50:00,168.14,168.19,168.11,168.16,3241.0,161.6799,161.728,161.6511,161.6992,3241.0
2019-07-19 10:55:00,168.13,168.37,168.13,168.31,3631.0,161.6703,161.9011,161.6703,161.8434,3631.0
2019-07-19 11:00:00,168.24,168.31,168.23,168.29,1987.0,161.7761,161.8434,161.7665,161.8242,1987.0
2019-07-19 11:05:00,168.28,168.42,168.28,168.39,5403.0,161.8146,161.9492,161.8146,161.9203,5403.0
2019-07-19 11:10:00,168.38,168.56,168.37,168.52,2343.0,161.9107,162.0838,161.9011,162.0453,2343.0
2019-07-19 11:15:00,168.49,168.5,168.44,168.44,5495.0,162.0165,162.0261,161.9684,161.9684,5495.0
2019-07-19 11:20:00,168.49,168.49,168.34,168.41,10013.0,162.0165,162.0165,161.8722,161.9396,10013.0
2019-07-19 11:25:00,168.42,168.42,168.28,168.3,3856.0,161.9492,161.9492,161.8146,161.8338,3856.0
2019-07-19 11:30:00,168.34,168.34,168.26,168.27,1314.0,161.8722,161.8722,161.7953,161.8049,1314.0
2019-07-19 11:35:00,168.24,168.25,168.01,168.07,6299.0,161.7761,161.7857,161.5549,161.6126,6299.0
2019-07-19 11:40:00,168.01,168.01,167.88,167.9,4457.0,161.5549,161.5549,161.4299,161.4492,4457.0
2019-07-19 11:45:00,167.9,167.91,167.79,167.86,3476.0,161.4492,161.4588,161.3434,161.4107,3476.0
2019-07-19 11:50:00,167.94,167.94,167.87,167.94,1577.0,161.4876,161.4876,161.4203,161.4876,1577.0
2019-07-19 11:55:00,167.94,168.0,167.89,167.99,1573.0,161.4876,161.5453,161.4395,161.5357,1573.0
2019-07-19 12:00:00,168.06,168.07,168.06,168.06,644.0,161.603,161.6126,161.603,161.603,644.0
2019-07-19 12:05:00,168.1,168.19,168.09,168.18,2233.0,161.6415,161.728,161.6319,161.7184,2233.0
2019-07-19 12:10:00,168.24,168.24,168.23,168.24,1070.0,161.7761,161.7761,161.7665,161.7761,1070.0
2019-07-19 12:15:00,168.27,168.27,168.17,168.23,2562.0,161.8049,161.8049,161.7088,161.7665,2562.0
2019-07-19 12:20:00,168.2,168.2,168.12,168.12,3385.0,161.7376,161.7376,161.6607,161.6607,3385.0
2019-07-19 12:25:00,168.11,168.3,168.11,168.28,2018.0,161.6511,161.8338,161.6511,161.8146,2018.0
2019-07-19 12:30:00,168.29,168.34,168.29,168.33,479.0,161.8242,161.8722,161.8242,161.8626,479.0
2019-07-19 12:35:00,168.33,168.36,168.29,168.3,5389.0,161.8626,161.8915,161.8242,161.8338,5389.0
2019-07-19 12:40:00,168.29,168.36,168.26,168.31,1813.0,161.8242,161.8915,161.7953,161.8434,1813.0
2019-07-19 12:45:00,168.29,168.33,168.29,168.3,583.0,161.8242,161.8626,161.8242,161.8338,583.0
2019-07-19 12:50:00,168.36,168.44,168.35,168.39,405.0,161.8915,161.9684,161.8819,161.9203,405.0
2019-07-19 12:55:00,168.38,168.38,168.31,168.32,2321.0,161.9107,161.9107,161.8434,161.853,2321.0
2019-07-19 13:00:00,168.33,168.34,168.21,168.21,1408.0,161.8626,161.8722,161.7472,161.7472,1408.0
2019-07-19 13:05:00,168.17,168.23,168.12,168.12,2090.0,161.7088,161.7665,161.6607,161.6607,2090.0
2019-07-19 13:10:00,168.15,168.17,168.15,168.17,2232.0,161.6895,161.7088,161.6895,161.7088,2232.0
2019-07-19 13:15:00,168.16,168.21,168.12,168.12,2518.0,161.6992,161.7472,161.6607,161.6607,2518.0
2019-07-19 13:20:00,168.11,168.12,168.07,168.07,2522.0,161.6511,161.6607,161.6126,161.6126,2522.0
2019-07-19 13:25:00,168.12,168.16,168.12,168.14,1147.0,161.6607,161.6992,161.6607,161.6799,1147.0
2019-07-19 13:30:00,168.13,168.13,168.06,168.07,2218.0,161.6703,161.6703,161.603,161.6126,2218.0
2019-07-19 13:35:00,168.08,168.08,167.96,167.97,3747.0,161.6222,161.6222,161.5068,161.5165,3747.0
2019-07-19 13:40:00,167.95,168.0,167.95,167.99,1086.0,161.4972,161.5453,161.4972,161.5357,1086.0
2019-07-19 13:45:00,168.0,168.08,167.99,168.08,1774.0,161.5453,161.6222,161.5357,161.6222,1774.0
2019-07-19 13:50:00,168.06,168.14,168.06,168.09,11379.0,161.603,161.6799,161.603,161.6319,11379.0
2019-07-19 13:55:00,168.01,168.05,167.95,168.04,3963.0,161.5549,161.5934,161.4972,161.5838,3963.0
2019-07-19 14:00:00,168.11,168.23,168.08,168.18,4516.0,161.6511,161.7665,161.6222,161.7184,4516.0
2019-07-19 14:05:00,168.13,168.14,167.97,167.97,1793.0,161.6703,161.6799,161.5165,161.5165,1793.0
2019-07-19 14:10:00,167.81,167.92,167.76,167.88,2211.0,161.3626,161.4684,161.3145,161.4299,2211.0
2019-07-19 14:15:00,167.82,167.82,167.65,167.67,16883.0,161.3722,161.3722,161.2088,161.228,16883.0
2019-07-19 14:20:00,167.66,167.82,167.61,167.61,28714.0,161.2184,161.3722,161.1703,161.1703,28714.0
2019-07-19 14:25:00,167.63,167.7,167.48,167.49,23465.0,161.1895,161.2568,161.0453,161.0549,23465.0
2019-07-19 14:30:00,167.49,167.65,167.44,167.45,25640.0,161.0549,161.2088,161.0068,161.0164,25640.0
2019-07-19 14:35:00,167.45,167.49,167.33,167.44,25285.0,161.0164,161.0549,160.9011,161.0068,25285.0
2019-07-19 14:40:00,167.44,167.55,167.43,167.48,24522.0,161.0068,161.1126,160.9972,161.0453,24522.0
2019-07-19 14:45:00,167.46,167.52,167.41,167.52,23581.0,161.0261,161.0838,160.978,161.0838,23581.0
2019-07-19 14:50:00,167.55,167.6,167.47,167.51,26349.0,161.1126,161.1607,161.0357,161.0741,26349.0
2019-07-19 14:55:00,167.51,167.55,167.43,167.5,22112.0,161.0741,161.1126,160.9972,161.0645,22112.0
2019-07-19 15:00:00,167.47,167.49,167.24,167.24,24876.0,161.0357,161.0549,160.8145,160.8145,24876.0
2019-07-19 15:05:00,167.24,167.33,167.21,167.28,23047.0,160.8145,160.9011,160.7857,160.853,23047.0
2019-07-19 15:10:00,167.29,167.31,167.16,167.22,19775.0,160.8626,160.8818,160.7376,160.7953,19775.0
2019-07-19 15:15:00,167.23,167.28,167.11,167.15,19896.0,160.8049,160.853,160.6895,160.728,19896.0
2019-07-19 15:20:00,167.11,167.14,166.93,167.14,27185.0,160.6895,160.7184,160.5164,160.7184,27185.0
2019-07-19 15:25:00,167.14,167.23,167.12,167.2,17543.0,160.7184,160.8049,160.6991,160.776,17543.0
2019-07-19 15:30:00,167.21,167.33,167.16,167.22,4481.0,160.7857,160.9011,160.7376,160.7953,4481.0
2019-07-19 15:35:00,167.2,167.23,167.15,167.21,4211.0,160.776,160.8049,160.728,160.7857,4211.0
2019-07-19 15:40:00,167.18,167.38,167.18,167.38,4602.0,160.7568,160.9491,160.7568,160.9491,4602.0
2019-07-19 15:45:00,167.25,167.25,167.0,167.0,3276.0,160.8241,160.8241,160.5837,160.5837,3276.0
2019-07-19 15:50:00,167.03,167.12,166.97,167.11,12310.0,160.6126,160.6991,160.5549,160.6895,12310.0
2019-07-19 15:55:00,167.09,167.09,166.79,166.86,21495.0,160.6703,160.6703,160.3818,160.4491,21495.0
2019-07-22 09:30:00,167.27,167.54,167.27,167.47,18563.0,160.8434,161.103,160.8434,161.0357,18563.0
2019-07-22 09:35:00,167.4,167.43,167.31,167.39,3165.0,160.9684,160.9972,160.8818,160.9587,3165.0
2019-07-22 09:40:00,167.48,167.6,167.47,167.56,5187.0,161.0453,161.1607,161.0357,161.1222,5187.0
2019-07-22 09:45:00,167.6,167.65,167.53,167.62,5278.0,161.1607,161.2088,161.0934,161.1799,5278.0
2019-07-22 09:50:00,167.74,167.87,167.7,167.87,282999.0,161.2953,161.4203,161.2568,161.4203,282999.0
2019-07-22 09:55:00,167.89,167.93,167.84,167.91,87636.0,161.4395,161.478,161.3915,161.4588,87636.0
2019-07-22 10:00:00,167.92,167.97,167.89,167.9,47787.0,161.4684,161.5165,161.4395,161.4492,47787.0
2019-07-22 10:05:00,167.87,167.89,167.77,167.77,4342.0,161.4203,161.4395,161.3241,161.3241,4342.0
2019-07-22 10:10:00,167.76,167.76,167.63,167.65,8254.0,161.3145,161.3145,161.1895,161.2088,8254.0
2019-07-22 10:15:00,167.7,167.7,167.57,167.61,4511.0,161.2568,161.2568,161.1318,161.1703,4511.0
2019-07-22 10:20:00,167.57,167.58,167.41,167.41,4397.0,161.1318,161.1414,160.978,160.978,4397.0
2019-07-22 10:25:00,167.43,167.59,167.42,167.58,5311.0,160.9972,161.1511,160.9876,161.1414,5311.0
2019-07-22 10:30:00,167.64,167.67,167.53,167.54,7269.0,161.1991,161.228,161.0934,161.103,7269.0
2019-07-22 10:35:00,167.66,167.73,167.66,167.72,3407.0,161.2184,161.2857,161.2184,161.2761,3407.0
2019-07-22 10:40:00,167.75,167.75,167.44,167.45,7079.0,161.3049,161.3049,161.0068,161.0164,7079.0
2019-07-22 10:45:00,167.36,167.44,167.36,167.41,10592.0,160.9299,161.0068,160.9299,160.978,10592.0
2019-07-22 10:50:00,167.43,167.43,167.34,167.35,3592.0,160.9972,160.9972,160.9107,160.9203,3592.0
2019-07-22 10:55:00,167.37,167.45,167.36,167.42,3230.0,160.9395,161.0164,160.9299,160.9876,3230.0
2019-07-22 11:00:00,167.47,167.51,167.39,167.39,2572.0,161.0357,161.0741,160.9587,160.9587,2572.0
2019-07-22 11:05:00,167.44,167.51,167.44,167.49,6501.0,161.0068,161.0741,161.0068,161.0549,6501.0
2019-07-22 11:10:00,167.42,167.43,167.35,167.42,3920.0,160.9876,160.9972,160.9203,160.9876,3920.0
2019-07-22 11:15:00,167.36,167.37,167.33,167.37,886.0,160.9299,160.9395,160.9011,160.9395,886.0
2019-07-22 11:20:00,167.34,167.34,167.29,167.33,1801.0,160.9107,160.9107,160.8626,160.9011,1801.0
2019-07-22 11:25:00,167.41,167.45,167.39,167.39,1168.0,160.978,161.0164,160.9587,160.9587,1168.0
2019-07-22 11:30:00,167.47,167.47,167.38,167.39,845.0,161.0357,161.0357,160.9491,160.9587,845.0
2019-07-22 11:35:00,167.5,167.63,167.47,167.61,6046.0,161.0645,161.1895,161.0357,161.1703,6046.0
2019-07-22 11:40:00,167.59,167.6,167.54,167.59,5043.0,161.1511,161.1607,161.103,161.1511,5043.0
2019-07-22 11:45:00,167.63,167.63,167.57,167.58,4387.0,161.1895,161.1895,161.1318,161.1414,4387.0
2019-07-22 11:50:00,167.57,167.61,167.57,167.61,221.0,161.1318,161.1703,161.1318,161.1703,221.0
2019-07-22 11:55:00,167.71,167.71,167.58,167.61,1041.0,161.2665,161.2665,161.1414,161.1703,1041.0
2019-07-22 12:00:00,167.63,167.64,167.52,167.52,1110.0,161.1895,161.1991,161.0838,161.0838,1110.0
2019-07-22 12:05:00,167.53,167.55,167.47,167.47,1505.0,161.0934,161.1126,161.0357,161.0357,1505.0
2019-07-22 12:10:00,167.52,167.63,167.51,167.63,1395.0,161.0838,161.1895,161.0741,161.1895,1395.0
2019-07-22 12:15:00,167.59,167.6,167.58,167.6,793.0,161.1511,161.1607,161.1414,161.1607,793.0
2019-07-22 12:20:00,167.65,167.77,167.64,167.77,1454.0,161.2088,161.3241,161.1991,161.3241,1454.0
2019-07-22 12:25:00,167.78,167.78,167.72,167.72,1648.0,161.3338,161.3338,161.2761,161.2761,1648.0
2019-07-22 12:30:00,167.73,167.74,167.66,167.67,3681.0,161.2857,161.2953,161.2184,161.228,3681.0
2019-07-22 12:35:00,167.68,167.8,167.68,167.73,1983.0,161.2376,161.353,161.2376,161.2857,1983.0
2019-07-22 12:40:00,167.73,167.79,167.73,167.79,447.0,161.2857,161.3434,161.2857,161.3434,447.0
2019-07-22 12:45:00,167.81,167.81,167.78,167.79,2627.0,161.3626,161.3626,161.3338,161.3434,2627.0
2019-07-22 12:50:00,167.76,167.83,167.74,167.83,4971.0,161.3145,161.3818,161.2953,161.3818,4971.0
2019-07-22 12:55:00,167.79,167.85,167.76,167.84,5495.0,161.3434,161.4011,161.3145,161.3915,5495.0
2019-07-22 13:00:00,167.82,167.83,167.7,167.7,6718.0,161.3722,161.3818,161.2568,161.2568,6718.0
2019-07-22 13:05:00,167.71,167.73,167.71,167.72,2170.0,161.2665,161.2857,161.2665,161.2761,2170.0
2019-07-22 13:10:00,167.74,167.76,167.72,167.75,2110.0,161.2953,161.3145,161.2761,161.3049,2110.0
2019-07-22 13:15:00,167.76,167.79,167.76,167.77,2382.0,161.3145,161.3434,161.3145,161.3241,2382.0
2019-07-22 13:20:00,167.75,167.81,167.74,167.75,1432.0,161.3049,161.3626,161.2953,161.3049,1432.0
2019-07-22 13:25:00,167.81,167.82,167.76,167.76,3530.0,161.3626,161.3722,161.3145,161.3145,3530.0
2019-07-22 13:30:00,167.78,167.83,167.78,167.81,5934.0,161.3338,161.3818,161.3338,161.3626,5934.0
2019-07-22 13:35:00,167.81,167.87,167.79,167.86,1658.0,161.3626,161.4203,161.3434,161.4107,1658.0
2019-07-22 13:40:00,167.86,167.9,167.85,167.89,5054.0,161.4107,161.4492,161.4011,161.4395,5054.0
2019-07-22 13:45:00,167.89,167.91,167.85,167.88,2609.0,161.4395,161.4588,161.4011,161.4299,2609.0
2019-07-22 13:50:00,167.86,167.9,167.86,167.89,3607.0,161.4107,161.4492,161.4107,161.4395,3607.0
2019-07-22 13:55:00,167.9,167.92,167.89,167.92,370.0,161.4492,161.4684,161.4395,161.4684,370.0
2019-07-22 14:00:00,167.92,167.94,167.92,167.92,591.0,161.4684,161.4876,161.4684,161.4684,591.0
2019-07-22 14:05:00,167.93,167.97,167.9,167.91,13595.0,161.478,161.5165,161.4492,161.4588,13595.0
2019-07-22 14:10:00,167.91,167.94,167.86,167.9,4275.0,161.4588,161.4876,161.4107,161.4492,4275.0
2019-07-22 14:15:00,167.89,167.93,167.87,167.88,3047.0,161.4395,161.478,161.4203,161.4299,3047.0
2019-07-22 14:20:00,167.88,167.89,167.85,167.88,5595.0,161.4299,161.4395,161.4011,161.4299,5595.0
2019-07-22 14:25:00,167.85,167.86,167.82,167.84,1553.0,161.4011,161.4107,161.3722,161.3915,1553.0
2019-07-22 14:30:00,167.83,167.84,167.77,167.8,1639.0,161.3818,161.3915,161.3241,161.353,1639.0
2019-07-22 14:35:00,167.81,167.82,167.7,167.7,4150.0,161.3626,161.3722,161.2568,161.2568,4150.0
2019-07-22 14:40:00,167.72,167.73,167.71,167.72,2437.0,161.2761,161.2857,161.2665,161.2761,2437.0
2019-07-22 14:45:00,167.7,167.76,167.68,167.73,15374.0,161.2568,161.3145,161.2376,161.2857,15374.0
2019-07-22 14:50:00,167.78,167.8,167.77,167.78,443.0,161.3338,161.353,161.3241,161.3338,443.0
2019-07-22 14:55:00,167.81,167.86,167.8,167.86,15412.0,161.3626,161.4107,161.353,161.4107,15412.0
2019-07-22 15:00:00,167.85,168.13,167.84,168.06,3522.0,161.4011,161.6703,161.3915,161.603,3522.0
2019-07-22 15:05:00,168.08,168.12,168.0,168.0,3603.0,161.6222,161.6607,161.5453,161.5453,3603.0
2019-07-22 15:10:00,167.99,167.99,167.91,167.92,1947.0,161.5357,161.5357,161.4588,161.4684,1947.0
2019-07-22 15:15:00,167.92,167.99,167.89,167.91,3626.0,161.4684,161.5357,161.4395,161.4588,3626.0
2019-07-22 15:20:00,167.93,167.93,167.75,167.76,3035.0,161.478,161.478,161.3049,161.3145,3035.0
2019-07-22 15:25:00,167.8,167.85,167.79,167.84,1356.0,161.353,161.4011,161.3434,161.3915,1356.0
2019-07-22 15:30:00,167.85,167.85,167.66,167.69,3413.0,161.4011,161.4011,161.2184,161.2472,3413.0
2019-07-22 15:35:00,167.67,167.7,167.64,167.67,2797.0,161.228,161.2568,161.1991,161.228,2797.0
2019-07-22 15:40:00,167.65,167.71,167.64,167.7,6507.0,161.2088,161.2665,161.1991,161.2568,6507.0
2019-07-22 15:45:00,167.69,167.76,167.67,167.74,5279.0,161.2472,161.3145,161.228,161.2953,5279.0
2019-07-22 15:50:00,167.78,167.8,167.7,167.78,7457.0,161.3338,161.353,161.2568,161.3338,7457.0
2019-07-22 15:55:00,167.78,167.83,167.76,167.8,8167.0,161.3338,161.3818,161.3145,161.353,8167.0
2019-07-23 09:30:00,168.54,168.56,168.43,168.43,20277.0,162.0646,162.0838,161.9588,161.9588,20277.0
2019-07-23 09:35:00,168.41,168.41,168.2,168.21,6703.0,161.9396,161.9396,161.7376,161.7472,6703.0
2019-07-23 09:40:00,168.17,168.29,168.13,168.25,5597.0,161.7088,161.8242,161.6703,161.7857,5597.0
2019-07-23 09:45:00,168.21,168.21,168.09,168.14,6606.0,161.7472,161.7472,161.6319,161.6799,6606.0
2019-07-23 09:50:00,168.05,168.05,168.0,168.0,1200.0,161.5934,161.5934,161.5453,161.5453,1200.0
2019-07-23 09:55:00,168.12,168.12,168.0,168.02,761.0,161.6607,161.6607,161.5453,161.5645,761.0
2019-07-23 10:00:00,167.99,168.11,167.99,168.11,508.0,161.5357,161.6511,161.5357,161.6511,508.0
2019-07-23 10:05:00,168.12,168.15,168.06,168.06,2006.0,161.6607,161.6895,161.603,161.603,2006.0
2019-07-23 10:10:00,167.93,167.93,167.81,167.81,3171.0,161.478,161.478,161.3626,161.3626,3171.0
2019-07-23 10:15:00,167.8,167.82,167.75,167.75,2994.0,161.353,161.3722,161.3049,161.3049,2994.0
2019-07-23 10:20:00,167.77,167.84,167.74,167.84,124152.0,161.3241,161.3915,161.2953,161.3915,124152.0
2019-07-23 10:25:00,167.82,167.9,167.82,167.83,3316.0,161.3722,161.4492,161.3722,161.3818,3316.0
2019-07-23 10:30:00,167.88,167.97,167.86,167.95,3962.0,161.4299,161.5165,161.4107,161.4972,3962.0
2019-07-23 10:35:00,168.11,168.11,168.01,168.05,1660.0,161.6511,161.6511,161.5549,161.5934,1660.0
2019-07-23 10:40:00,168.06,168.13,168.06,168.09,917.0,161.603,161.6703,161.603,161.6319,917.0
2019-07-23 10:45:00,168.1,168.11,168.01,168.02,2831.0,161.6415,161.6511,161.5549,161.5645,2831.0
2019-07-23 10:50:00,168.03,168.09,168.01,168.05,2763.0,161.5742,161.6319,161.5549,161.5934,2763.0
2019-07-23 10:55:00,168.07,168.18,168.05,168.12,1186.0,161.6126,161.7184,161.5934,161.6607,1186.0
2019-07-23 11:00:00,168.07,168.08,167.98,167.99,1550.0,161.6126,161.6222,161.5261,161.5357,1550.0
2019-07-23 11:05:00,167.9,167.97,167.9,167.97,1264.0,161.4492,161.5165,161.4492,161.5165,1264.0
2019-07-23 11:10:00,167.99,168.03,167.98,168.03,968.0,161.5357,161.5742,161.5261,161.5742,968.0
2019-07-23 11:15:00,168.05,168.09,168.04,168.09,2128.0,161.5934,161.6319,161.5838,161.6319,2128.0
2019-07-23 11:20:00,168.06,168.09,168.04,168.09,1819.0,161.603,161.6319,161.5838,161.6319,1819.0
2019-07-23 11:25:00,168.08,168.11,168.01,168.03,2184.0,161.6222,161.6511,161.5549,161.5742,2184.0
2019-07-23 11:30:00,168.0,168.02,167.88,167.89,672.0,161.5453,161.5645,161.4299,161.4395,672.0
2019-07-23 11:35:00,167.87,167.87,167.77,167.82,2769.0,161.4203,161.4203,161.3241,161.3722,2769.0
2019-07-23 11:40:00,167.89,167.9,167.78,167.83,6852.0,161.4395,161.4492,161.3338,161.3818,6852.0
2019-07-23 11:45:00,167.87,167.88,167.76,167.8,2904.0,161.4203,161.4299,161.3145,161.353,2904.0
2019-07-23 11:50:00,167.83,167.83,167.77,167.78,1260.0,161.3818,161.3818,161.3241,161.3338,1260.0
2019-07-23 11:55:00,167.79,167.82,167.69,167.76,1626.0,161.3434,161.3722,161.2472,161.3145,1626.0
2019-07-23 12:00:00,167.77,167.81,167.58,167.64,3244.0,161.3241,161.3626,161.1414,161.1991,3244.0
2019-07-23 12:05:00,167.6,167.73,167.6,167.7,2007.0,161.1607,161.2857,161.1607,161.2568,2007.0
2019-07-23 12:10:00,167.69,167.73,167.68,167.72,366.0,161.2472,161.2857,161.2376,161.2761,366.0
2019-07-23 12:15:00,167.77,167.79,167.72,167.78,3883.0,161.3241,161.3434,161.2761,161.3338,3883.0
2019-07-23 12:20:00,167.83,167.84,167.83,167.84,1100.0,161.3818,161.3915,161.3818,161.3915,1100.0
2019-07-23 12:25:00,167.8,167.81,167.69,167.7,942.0,161.353,161.3626,161.2472,161.2568,942.0
2019-07-23 12:30:00,167.66,167.8,167.66,167.8,2052.0,161.2184,161.353,161.2184,161.353,2052.0
2019-07-23 12:35:00,167.81,167.88,167.8,167.86,2587.0,161.3626,161.4299,161.353,161.4107,2587.0
2019-07-23 12:40:00,167.84,167.87,167.82,167.85,1263.0,161.3915,161.4203,161.3722,161.4011,1263.0
2019-07-23 12:45:00,167.91,167.98,167.89,167.95,3030.0,161.4588,161.5261,161.4395,161.4972,3030.0
2019-07-23 12:50:00,167.97,167.98,167.91,167.92,4338.0,161.5165,161.5261,161.4588,161.4684,4338.0
2019-07-23 12:55:00,167.91,168.02,167.89,168.02,5161.0,161.4588,161.5645,161.4395,161.5645,5161.0
2019-07-23 13:00:00,167.98,167.98,167.94,167.95,1731.0,161.5261,161.5261,161.4876,161.4972,1731.0
2019-07-23 13:05:00,167.99,168.04,167.96,167.96,1016.0,161.5357,161.5838,161.5068,161.5068,1016.0
2019-07-23 13:10:00,167.96,168.02,167.96,168.02,5237.0,161.5068,161.5645,161.5068,161.5645,5237.0
2019-07-23 13:15:00,168.0,168.06,167.98,168.06,2324.0,161.5453,161.603,161.5261,161.603,2324.0
2019-07-23 13:20:00,168.03,168.04,168.01,168.03,1007.0,161.5742,161.5838,161.5549,161.5742,1007.0
2019-07-23 13:25:00,168.08,168.08,167.99,168.02,3581.0,161.6222,161.6222,161.5357,161.5645,3581.0
2019-07-23 13:30:00,168.03,168.08,168.02,168.08,6589.0,161.5742,161.6222,161.5645,161.6222,6589.0
2019-07-23 13:35:00,168.07,168.09,168.04,168.06,2356.0,161.6126,161.6319,161.5838,161.603,2356.0
2019-07-23 13:40:00,168.25,168.54,168.25,168.52,12240.0,161.7857,162.0646,161.7857,162.0453,12240.0
2019-07-23 13:45:00,168.43,168.43,168.34,168.35,4062.0,161.9588,161.9588,161.8722,161.8819,4062.0
2019-07-23 13:50:00,168.32,168.37,168.28,168.36,2979.0,161.853,161.9011,161.8146,161.8915,2979.0
2019-07-23 13:55:00,168.38,168.58,168.38,168.51,5900.0,161.9107,162.103,161.9107,162.0357,5900.0
2019-07-23 14:00:00,168.52,168.55,168.38,168.39,5276.0,162.0453,162.0742,161.9107,161.9203,5276.0
2019-07-23 14:05:00,168.42,168.44,168.36,168.36,2176.0,161.9492,161.9684,161.8915,161.8915,2176.0
2019-07-23 14:10:00,168.33,168.42,168.33,168.35,7437.0,161.8626,161.9492,161.8626,161.8819,7437.0
2019-07-23 14:15:00,168.42,168.44,168.4,168.44,564.0,161.9492,161.9684,161.9299,161.9684,564.0
2019-07-23 14:20:00,168.44,168.47,168.41,168.47,2506.0,161.9684,161.9973,161.9396,161.9973,2506.0
2019-07-23 14:25:00,168.42,168.42,168.38,168.4,2805.0,161.9492,161.9492,161.9107,161.9299,2805.0
2019-07-23 14:30:00,168.39,168.46,168.34,168.36,7148.0,161.9203,161.9876,161.8722,161.8915,7148.0
2019-07-23 14:35:00,168.41,168.41,168.37,168.4,1365.0,161.9396,161.9396,161.9011,161.9299,1365.0
2019-07-23 14:40:00,168.4,168.52,168.4,168.49,1885.0,161.9299,162.0453,161.9299,162.0165,1885.0
2019-07-23 14:45:00,168.48,168.54,168.47,168.54,5832.0,162.0069,162.0646,161.9973,162.0646,5832.0
2019-07-23 14:50:00,168.52,168.59,168.49,168.59,18028.0,162.0453,162.1126,162.0165,162.1126,18028.0
2019-07-23 14:55:00,168.56,168.59,168.52,168.55,2813.0,162.0838,162.1126,162.0453,162.0742,2813.0
2019-07-23 15:00:00,168.55,168.56,168.44,168.44,2436.0,162.0742,162.0838,161.9684,161.9684,2436.0
2019-07-23 15:05:00,168.47,168.53,168.44,168.53,3225.0,161.9973,162.0549,161.9684,162.0549,3225.0
2019-07-23 15:10:00,168.48,168.52,168.48,168.5,4127.0,162.0069,162.0453,162.0069,162.0261,4127.0
2019-07-23 15:15:00,168.49,168.5,168.42,168.49,3328.0,162.0165,162.0261,161.9492,162.0165,3328.0
2019-07-23 15:20:00,168.5,168.57,168.49,168.55,4377.0,162.0261,162.0934,162.0165,162.0742,4377.0
2019-07-23 15:25:00,168.59,168.62,168.53,168.53,4019.0,162.1126,162.1415,162.0549,162.0549,4019.0
2019-07-23 15:30:00,168.59,168.73,168.59,168.72,8130.0,162.1126,162.2473,162.1126,162.2376,8130.0
2019-07-23 15:35:00,168.72,168.73,168.66,168.66,4919.0,162.2376,162.2473,162.18,162.18,4919.0
2019-07-23 15:40:00,168.67,168.73,168.61,168.65,2797.0,162.1896,162.2473,162.1319,162.1703,2797.0
2019-07-23 15:45:00,168.66,168.68,168.6,168.62,4331.0,162.18,162.1992,162.1223,162.1415,4331.0
2019-07-23 15:50:00,168.64,168.7,168.59,168.67,11366.0,162.1607,162.2184,162.1126,162.1896,11366.0
2019-07-23 15:55:00,168.69,168.73,168.63,168.7,6511.0,162.2088,162.2473,162.1511,162.2184,6511.0
2019-07-24 09:30:00,168.31,168.69,168.26,168.37,16543.0,161.8434,162.2088,161.7953,161.9011,16543.0
2019-07-24 09:35:00,168.43,168.48,168.42,168.42,1629.0,161.9588,162.0069,161.9492,161.9492,1629.0
2019-07-24 09:40:00,168.56,168.59,168.55,168.59,315.0,162.0838,162.1126,162.0742,162.1126,315.0
2019-07-24 09:45:00,168.63,168.78,168.63,168.76,2130.0,162.1511,162.2953,162.1511,162.2761,2130.0
2019-07-24 09:50:00,168.78,169.01,168.76,168.79,10549.0,162.2953,162.5165,162.2761,162.305,10549.0
2019-07-24 09:55:00,168.85,168.86,168.76,168.8,2549.0,162.3627,162.3723,162.2761,162.3146,2549.0
2019-07-24 10:00:00,168.85,168.86,168.79,168.8,1826.0,162.3627,162.3723,162.305,162.3146,1826.0
2019-07-24 10:05:00,168.88,168.95,168.87,168.92,3621.0,162.3915,162.4588,162.3819,162.43,3621.0
2019-07-24 10:10:00,168.93,168.94,168.86,168.87,1777.0,162.4396,162.4492,162.3723,162.3819,1777.0
2019-07-24 10:15:00,168.93,168.93,168.73,168.82,4852.0,162.4396,162.4396,162.2473,162.3338,4852.0
2019-07-24 10:20:00,168.75,168.82,168.75,168.78,2254.0,162.2665,162.3338,162.2665,162.2953,2254.0
2019-07-24 10:25:00,168.72,168.87,168.72,168.81,2678.0,162.2376,162.3819,162.2376,162.3242,2678.0
2019-07-24 10:30:00,168.86,168.98,168.82,168.95,8846.0,162.3723,162.4877,162.3338,162.4588,8846.0
2019-07-24 10:35:00,169.0,169.15,168.99,169.15,2987.0,162.5069,162.6511,162.4973,162.6511,2987.0
2019-07-24 10:40:00,169.13,169.13,169.02,169.04,1350.0,162.6319,162.6319,162.5261,162.5454,1350.0
2019-07-24 10:45:00,169.02,169.04,168.96,168.96,3102.0,162.5261,162.5454,162.4684,162.4684,3102.0
2019-07-24 10:50:00,168.96,168.96,168.86,168.89,1651.0,162.4684,162.4684,162.3723,162.4011,1651.0
2019-07-24 10:55:00,168.88,168.91,168.85,168.89,7256.0,162.3915,162.4203,162.3627,162.4011,7256.0
2019-07-24 11:00:00,168.88,168.88,168.72,168.73,1761.0,162.3915,162.3915,162.2376,162.2473,1761.0
2019-07-24 11:05:00,168.77,168.8,168.72,168.8,1944.0,162.2857,162.3146,162.2376,162.3146,1944.0
2019-07-24 11:10:00,168.78,168.86,168.77,168.79,6816.0,162.2953,162.3723,162.2857,162.305,6816.0
2019-07-24 11:15:00,168.88,168.88,168.76,168.77,1969.0,162.3915,162.3915,162.2761,162.2857,1969.0
2019-07-24 11:20:00,168.73,168.73,168.67,168.69,948.0,162.2473,162.2473,162.1896,162.2088,948.0
2019-07-24 11:25:00,168.66,168.74,168.65,168.71,1390.0,162.18,162.2569,162.1703,162.228,1390.0
2019-07-24 11:30:00,168.79,168.79,168.79,168.79,108.0,162.305,162.305,162.305,162.305,108.0
2019-07-24 11:35:00,168.82,168.91,168.82,168.91,3398.0,162.3338,162.4203,162.3338,162.4203,3398.0
2019-07-24 11:40:00,168.93,168.93,168.87,168.87,2294.0,162.4396,162.4396,162.3819,162.3819,2294.0
2019-07-24 11:45:00,168.87,168.92,168.84,168.87,2387.0,162.3819,162.43,162.353,162.3819,2387.0
2019-07-24 11:50:00,168.87,168.88,168.86,168.86,265.0,162.3819,162.3915,162.3723,162.3723,265.0
2019-07-24 11:55:00,168.81,168.83,168.75,168.76,2786.0,162.3242,162.3434,162.2665,162.2761,2786.0
2019-07-24 12:00:00,168.8,168.82,168.78,168.81,890.0,162.3146,162.3338,162.2953,162.3242,890.0
2019-07-24 12:05:00,168.81,168.84,168.8,168.84,1292.0,162.3242,162.353,162.3146,162.353,1292.0
2019-07-24 12:10:00,168.9,168.93,168.86,168.86,2651.0,162.4107,162.4396,162.3723,162.3723,2651.0
2019-07-24 12:15:00,168.8,168.85,168.79,168.84,1588.0,162.3146,162.3627,162.305,162.353,1588.0
2019-07-24 12:20:00,168.81,168.92,168.81,168.91,1610.0,162.3242,162.43,162.3242,162.4203,1610.0
2019-07-24 12:25:00,168.93,168.97,168.89,168.92,4256.0,162.4396,162.478,162.4011,162.43,4256.0
2019-07-24 12:30:00,168.9,169.0,168.9,168.99,3985.0,162.4107,162.5069,162.4107,162.4973,3985.0
2019-07-24 12:35:00,168.96,168.97,168.95,168.95,1120.0,162.4684,162.478,162.4588,162.4588,1120.0
2019-07-24 12:40:00,168.98,169.04,168.98,169.04,1104.0,162.4877,162.5454,162.4877,162.5454,1104.0
2019-07-24 12:45:00,169.04,169.08,169.01,169.05,3011.0,162.5454,162.5838,162.5165,162.555,3011.0
2019-07-24 12:50:00,169.05,169.07,169.04,169.07,1735.0,162.555,162.5742,162.5454,162.5742,1735.0
2019-07-24 12:55:00,169.06,169.1,169.04,169.04,2406.0,162.5646,162.603,162.5454,162.5454,2406.0
2019-07-24 13:00:00,169.1,169.1,169.02,169.03,2689.0,162.603,162.603,162.5261,162.5357,2689.0
2019-07-24 13:05:00,169.05,169.08,169.0,169.07,3929.0,162.555,162.5838,162.5069,162.5742,3929.0
2019-07-24 13:10:00,169.07,169.08,169.04,169.05,1773.0,162.5742,162.5838,162.5454,162.555,1773.0
2019-07-24 13:15:00,169.02,169.07,169.02,169.04,3305.0,162.5261,162.5742,162.5261,162.5454,3305.0
2019-07-24 13:20:00,169.04,169.06,169.01,169.05,3012.0,162.5454,162.5646,162.5165,162.555,3012.0
2019-07-24 13:25:00,169.07,169.08,169.04,169.05,4124.0,162.5742,162.5838,162.5454,162.555,4124.0
2019-07-24 13:30:00,169.04,169.04,168.99,168.99,7585.0,162.5454,162.5454,162.4973,162.4973,7585.0
2019-07-24 13:35:00,169.01,169.03,168.98,169.0,4106.0,162.5165,162.5357,162.4877,162.5069,4106.0
2019-07-24 13:40:00,168.96,168.98,168.95,168.96,4974.0,162.4684,162.4877,162.4588,162.4684,4974.0
2019-07-24 13:45:00,168.96,169.08,168.96,169.08,2504.0,162.4684,162.5838,162.4684,162.5838,2504.0
2019-07-24 13:50:00,169.07,169.11,169.05,169.05,5015.0,162.5742,162.6127,162.555,162.555,5015.0
2019-07-24 13:55:00,169.05,169.13,169.05,169.13,1316.0,162.555,162.6319,162.555,162.6319,1316.0
2019-07-24 14:00:00,169.11,169.26,169.11,169.26,7182.0,162.6127,162.7569,162.6127,162.7569,7182.0
2019-07-24 14:05:00,169.26,169.26,169.15,169.17,9638.0,162.7569,162.7569,162.6511,162.6704,9638.0
2019-07-24 14:10:00,169.18,169.19,169.08,169.12,3091.0,162.68,162.6896,162.5838,162.6223,3091.0
2019-07-24 14:15:00,169.12,169.2,169.09,169.19,8131.0,162.6223,162.6992,162.5934,162.6896,8131.0
2019-07-24 14:20:00,169.23,169.24,169.18,169.18,6369.0,162.7281,162.7377,162.68,162.68,6369.0
2019-07-24 14:25:00,169.21,169.27,169.21,169.26,10609.0,162.7088,162.7665,162.7088,162.7569,10609.0
2019-07-24 14:30:00,169.28,169.34,169.25,169.31,32642.0,162.7761,162.8338,162.7473,162.805,32642.0
2019-07-24 14:35:00,169.31,169.33,169.28,169.29,1744.0,162.805,162.8242,162.7761,162.7857,1744.0
2019-07-24 14:40:00,169.3,169.3,169.23,169.24,3511.0,162.7954,162.7954,162.7281,162.7377,3511.0
2019-07-24 14:45:00,169.29,169.3,169.27,169.27,400.0,162.7857,162.7954,162.7665,162.7665,400.0
2019-07-24 14:50:00,169.31,169.39,169.28,169.36,4219.0,162.805,162.8819,162.7761,162.8531,4219.0
2019-07-24 14:55:00,169.35,169.44,169.32,169.41,26052.0,162.8434,162.93,162.8146,162.9011,26052.0
2019-07-24 15:00:00,169.45,169.49,169.43,169.49,4119.0,162.9396,162.9781,162.9204,162.9781,4119.0
2019-07-24 15:05:00,169.47,169.47,169.41,169.46,6333.0,162.9588,162.9588,162.9011,162.9492,6333.0
2019-07-24 15:10:00,169.49,169.62,169.48,169.61,1880.0,162.9781,163.1031,162.9684,163.0935,1880.0
2019-07-24 15:15:00,169.59,169.61,169.55,169.55,3110.0,163.0742,163.0935,163.0358,163.0358,3110.0
2019-07-24 15:20:00,169.57,169.6,169.53,169.59,2306.0,163.055,163.0838,163.0165,163.0742,2306.0
2019-07-24 15:25:00,169.59,169.68,169.58,169.67,2649.0,163.0742,163.1608,163.0646,163.1511,2649.0
2019-07-24 15:30:00,169.68,169.72,169.66,169.7,5441.0,163.1608,163.1992,163.1415,163.18,5441.0
2019-07-24 15:35:00,169.72,169.72,169.63,169.69,2349.0,163.1992,163.1992,163.1127,163.1704,2349.0
2019-07-24 15:40:00,169.69,169.77,169.65,169.68,4286.0,163.1704,163.2473,163.1319,163.1608,4286.0
2019-07-24 15:45:00,169.69,169.73,169.66,169.7,4096.0,163.1704,163.2088,163.1415,163.18,4096.0
2019-07-24 15:50:00,169.71,169.74,169.69,169.73,6753.0,163.1896,163.2185,163.1704,163.2088,6753.0
2019-07-24 15:55:00,169.74,169.83,169.68,169.83,19035.0,163.2185,163.305,163.1608,163.305,19035.0
2019-07-25 09:30:00,169.55,169.55,169.12,169.15,20624.0,163.0358,163.0358,162.6223,162.6511,20624.0
2019-07-25 09:35:00,169.16,169.19,168.96,168.96,20829.0,162.6607,162.6896,162.4684,162.4684,20829.0
2019-07-25 09:40:00,168.98,169.08,168.87,168.87,27433.0,162.4877,162.5838,162.3819,162.3819,27433.0
2019-07-25 09:45:00,168.89,168.92,168.56,168.7,17539.0,162.4011,162.43,162.0838,162.2184,17539.0
2019-07-25 09:50:00,168.63,168.7,168.47,168.61,7445.0,162.1511,162.2184,161.9973,162.1319,7445.0
2019-07-25 09:55:00,168.58,168.78,168.54,168.78,12725.0,162.103,162.2953,162.0646,162.2953,12725.0
2019-07-25 10:00:00,168.77,168.85,168.74,168.84,5744.0,162.2857,162.3627,162.2569,162.353,5744.0
2019-07-25 10:05:00,168.89,168.9,168.83,168.87,4758.0,162.4011,162.4107,162.3434,162.3819,4758.0
2019-07-25 10:10:00,168.94,168.94,168.76,168.77,6987.0,162.4492,162.4492,162.2761,162.2857,6987.0
2019-07-25 10:15:00,168.74,168.87,168.74,168.83,1854.0,162.2569,162.3819,162.2569,162.3434,1854.0
2019-07-25 10:20:00,168.82,168.83,168.66,168.66,6955.0,162.3338,162.3434,162.18,162.18,6955.0
2019-07-25 10:25:00,168.64,168.78,168.55,168.75,5851.0,162.1607,162.2953,162.0742,162.2665,5851.0
2019-07-25 10:30:00,168.78,168.96,168.77,168.96,3444.0,162.2953,162.4684,162.2857,162.4684,3444.0
2019-07-25 10:35:00,168.99,169.18,168.97,169.18,2696.0,162.4973,162.68,162.478,162.68,2696.0
2019-07-25 10:40:00,169.2,169.23,169.15,169.21,4287.0,162.6992,162.7281,162.6511,162.7088,4287.0
2019-07-25 10:45:00,169.22,169.25,169.17,169.17,2702.0,162.7184,162.7473,162.6704,162.6704,2702.0
2019-07-25 10:50:00,169.19,169.21,169.07,169.16,9529.0,162.6896,162.7088,162.5742,162.6607,9529.0
2019-07-25 10:55:00,169.2,169.28,169.14,169.15,4909.0,162.6992,162.7761,162.6415,162.6511,4909.0
2019-07-25 11:00:00,169.12,169.27,169.12,169.25,10900.0,162.6223,162.7665,162.6223,162.7473,10900.0
2019-07-25 11:05:00,169.23,169.23,169.13,169.14,4820.0,162.7281,162.7281,162.6319,162.6415,4820.0
2019-07-25 11:10:00,169.2,169.22,169.08,169.12,4928.0,162.6992,162.7184,162.5838,162.6223,4928.0
2019-07-25 11:15:00,169.15,169.15,168.96,169.0,5515.0,162.6511,162.6511,162.4684,162.5069,5515.0
2019-07-25 11:20:00,168.96,168.97,168.86,168.92,2345.0,162.4684,162.478,162.3723,162.43,2345.0
2019-07-25 11:25:00,168.9,168.97,168.89,168.97,1519.0,162.4107,162.478,162.4011,162.478,1519.0
2019-07-25 11:30:00,168.96,169.0,168.93,168.93,2676.0,162.4684,162.5069,162.4396,162.4396,2676.0
2019-07-25 11:35:00,168.9,168.95,168.86,168.9,1671.0,162.4107,162.4588,162.3723,162.4107,1671.0
2019-07-25 11:40:00,169.01,169.08,168.98,169.01,9089.0,162.5165,162.5838,162.4877,162.5165,9089.0
2019-07-25 11:45:00,169.0,169.0,168.83,168.83,3578.0,162.5069,162.5069,162.3434,162.3434,3578.0
2019-07-25 11:50:00,168.86,168.86,168.75,168.77,2886.0,162.3723,162.3723,162.2665,162.2857,2886.0
2019-07-25 11:55:00,168.85,168.95,168.85,168.92,2571.0,162.3627,162.4588,162.3627,162.43,2571.0
2019-07-25 12:00:00,168.91,168.93,168.74,168.74,4846.0,162.4203,162.4396,162.2569,162.2569,4846.0
2019-07-25 12:05:00,168.73,168.83,168.71,168.73,46653.0,162.2473,162.3434,162.228,162.2473,46653.0
2019-07-25 12:10:00,168.73,168.82,168.73,168.81,7517.0,162.2473,162.3338,162.2473,162.3242,7517.0
2019-07-25 12:15:00,168.79,168.96,168.76,168.96,7231.0,162.305,162.4684,162.2761,162.4684,7231.0
2019-07-25 12:20:00,168.99,169.0,168.93,168.93,3651.0,162.4973,162.5069,162.4396,162.4396,3651.0
2019-07-25 12:25:00,168.95,168.98,168.92,168.95,3916.0,162.4588,162.4877,162.43,162.4588,3916.0
2019-07-25 12:30:00,168.91,168.95,168.87,168.92,3711.0,162.4203,162.4588,162.3819,162.43,3711.0
2019-07-25 12:35:00,168.8,168.92,168.64,168.64,10446.0,162.3146,162.43,162.1607,162.1607,10446.0
2019-07-25 12:40:00,168.6,168.6,168.4,168.48,6416.0,162.1223,162.1223,161.9299,162.0069,6416.0
2019-07-25 12:45:00,168.49,168.63,168.48,168.62,694.0,162.0165,162.1511,162.0069,162.1415,694.0
2019-07-25 12:50:00,168.65,168.65,168.49,168.54,2619.0,162.1703,162.1703,162.0165,162.0646,2619.0
2019-07-25 12:55:00,168.56,168.63,168.53,168.59,2543.0,162.0838,162.1511,162.0549,162.1126,2543.0
2019-07-25 13:00:00,168.54,168.54,168.45,168.46,4719.0,162.0646,162.0646,161.978,161.9876,4719.0
2019-07-25 13:05:00,168.4,168.59,168.38,168.54,6275.0,161.9299,162.1126,161.9107,162.0646,6275.0
2019-07-25 13:10:00,168.56,168.56,168.5,168.5,1985.0,162.0838,162.0838,162.0261,162.0261,1985.0
2019-07-25 13:15:00,168.53,168.59,168.52,168.55,2370.0,162.0549,162.1126,162.0453,162.0742,2370.0
2019-07-25 13:20:00,168.52,168.53,168.45,168.49,1799.0,162.0453,162.0549,161.978,162.0165,1799.0
2019-07-25 13:25:00,168.49,168.59,168.48,168.59,1715.0,162.0165,162.1126,162.0069,162.1126,1715.0
2019-07-25 13:30:00,168.62,168.75,168.62,168.75,5421.0,162.1415,162.2665,162.1415,162.2665,5421.0
2019-07-25 13:35:00,168.74,168.75,168.69,168.74,4209.0,162.2569,162.2665,162.2088,162.2569,4209.0
2019-07-25 13:40:00,168.79,168.9,168.78,168.88,3097.0,162.305,162.4107,162.2953,162.3915,3097.0
2019-07-25 13:45:00,168.88,168.88,168.81,168.81,2624.0,162.3915,162.3915,162.3242,162.3242,2624.0
2019-07-25 13:50:00,168.8,168.8,168.71,168.71,1650.0,162.3146,162.3146,162.228,162.228,1650.0
2019-07-25 13:55:00,168.71,168.79,168.7,168.7,6210.0,162.228,162.305,162.2184,162.2184,6210.0
2019-07-25 14:00:00,168.65,168.89,168.65,168.84,4257.0,162.1703,162.4011,162.1703,162.353,4257.0
2019-07-25 14:05:00,168.79,168.87,168.78,168.86,4401.0,162.305,162.3819,162.2953,162.3723,4401.0
2019-07-25 14:10:00,168.89,168.99,168.88,168.98,4885.0,162.4011,162.4973,162.3915,162.4877,4885.0
2019-07-25 14:15:00,169.01,169.02,168.9,168.94,3506.0,162.5165,162.5261,162.4107,162.4492,3506.0
2019-07-25 14:20:00,168.93,169.0,168.89,168.89,5324.0,162.4396,162.5069,162.4011,162.4011,5324.0
2019-07-25 14:25:00,168.93,168.97,168.91,168.91,15303.0,162.4396,162.478,162.4203,162.4203,15303.0
2019-07-25 14:30:00,168.84,168.93,168.83,168.89,5672.0,162.353,162.4396,162.3434,162.4011,5672.0
2019-07-25 14:35:00,168.87,168.87,168.82,168.82,4308.0,162.3819,162.3819,162.3338,162.3338,4308.0
2019-07-25 14:40:00,168.8,168.82,168.76,168.82,4163.0,162.3146,162.3338,162.2761,162.3338,4163.0
2019-07-25 14:45:00,168.87,168.87,168.7,168.74,4385.0,162.3819,162.3819,162.2184,162.2569,4385.0
2019-07-25 14:50:00,168.78,168.79,168.65,168.65,5572.0,162.2953,162.305,162.1703,162.1703,5572.0
2019-07-25 14:55:00,168.7,168.78,168.69,168.72,7603.0,162.2184,162.2953,162.2088,162.2376,7603.0
2019-07-25 15:00:00,168.68,168.8,168.6,168.61,45312.0,162.1992,162.3146,162.1223,162.1319,45312.0
2019-07-25 15:05:00,168.54,168.61,168.52,168.59,2945.0,162.0646,162.1319,162.0453,162.1126,2945.0
2019-07-25 15:10:00,168.52,168.61,168.51,168.58,2718.0,162.0453,162.1319,162.0357,162.103,2718.0
2019-07-25 15:15:00,168.64,168.73,168.59,168.71,4565.0,162.1607,162.2473,162.1126,162.228,4565.0
2019-07-25 15:20:00,168.73,168.77,168.69,168.71,4069.0,162.2473,162.2857,162.2088,162.228,4069.0
2019-07-25 15:25:00,168.75,168.81,168.75,168.8,2767.0,162.2665,162.3242,162.2665,162.3146,2767.0
2019-07-25 15:30:00,168.89,168.93,168.86,168.87,7574.0,162.4011,162.4396,162.3723,162.3819,7574.0
2019-07-25 15:35:00,168.88,168.88,168.73,168.73,9644.0,162.3915,162.3915,162.2473,162.2473,9644.0
2019-07-25 15:40:00,168.69,168.84,168.68,168.77,3851.0,162.2088,162.353,162.1992,162.2857,3851.0
2019-07-25 15:45:00,168.78,168.83,168.76,168.81,3535.0,162.2953,162.3434,162.2761,162.3242,3535.0
2019-07-25 15:50:00,168.81,168.92,168.81,168.9,5302.0,162.3242,162.43,162.3242,162.4107,5302.0
2019-07-25 15:55:00,168.88,168.89,168.53,168.76,38911.0,162.3915,162.4011,162.0549,162.2761,38911.0
2019-07-26 09:30:00,169.57,169.95,169.47,169.92,19165.0,163.055,163.4204,162.9588,163.3915,19165.0
2019-07-26 09:35:00,169.99,170.14,169.93,170.03,5482.0,163.4589,163.6031,163.4012,163.4973,5482.0
2019-07-26 09:40:00,170.12,170.12,170.02,170.03,2796.0,163.5839,163.5839,163.4877,163.4973,2796.0
2019-07-26 09:45:00,170.09,170.09,169.89,169.92,4786.0,163.555,163.555,163.3627,163.3915,4786.0
2019-07-26 09:50:00,169.92,170.0,169.91,169.98,10174.0,163.3915,163.4685,163.3819,163.4492,10174.0
2019-07-26 09:55:00,170.05,170.09,170.0,170.04,2389.0,163.5165,163.555,163.4685,163.5069,2389.0
2019-07-26 10:00:00,169.99,170.02,169.9,170.0,5371.0,163.4589,163.4877,163.3723,163.4685,5371.0
2019-07-26 10:05:00,170.03,170.03,169.83,169.86,26422.0,163.4973,163.4973,163.305,163.3338,26422.0
2019-07-26 10:10:00,169.85,169.88,169.77,169.87,6569.0,163.3242,163.3531,163.2473,163.3435,6569.0
2019-07-26 10:15:00,169.88,169.96,169.88,169.91,1597.0,163.3531,163.43,163.3531,163.3819,1597.0
2019-07-26 10:20:00,169.87,169.87,169.79,169.82,3055.0,163.3435,163.3435,163.2665,163.2954,3055.0
2019-07-26 10:25:00,169.82,169.83,169.75,169.81,1203.0,163.2954,163.305,163.2281,163.2858,1203.0
2019-07-26 10:30:00,169.77,169.78,169.71,169.72,2135.0,163.2473,163.2569,163.1896,163.1992,2135.0
2019-07-26 10:35:00,169.68,169.74,169.66,169.74,656.0,163.1608,163.2185,163.1415,163.2185,656.0
2019-07-26 10:40:00,169.71,169.72,169.62,169.63,1680.0,163.1896,163.1992,163.1031,163.1127,1680.0
2019-07-26 10:45:00,169.59,169.79,169.59,169.67,1099.0,163.0742,163.2665,163.0742,163.1511,1099.0
2019-07-26 10:50:00,169.66,169.79,169.66,169.79,4896.0,163.1415,163.2665,163.1415,163.2665,4896.0
2019-07-26 10:55:00,169.78,169.81,169.76,169.77,2868.0,163.2569,163.2858,163.2377,163.2473,2868.0
2019-07-26 11:00:00,169.74,169.83,169.74,169.81,1507.0,163.2185,163.305,163.2185,163.2858,1507.0
2019-07-26 11:05:00,169.82,169.83,169.75,169.78,3069.0,163.2954,163.305,163.2281,163.2569,3069.0
2019-07-26 11:10:00,169.76,169.76,169.7,169.7,1043.0,163.2377,163.2377,163.18,163.18,1043.0
2019-07-26 11:15:00,169.9,169.9,169.8,169.8,1668.0,163.3723,163.3723,163.2762,163.2762,1668.0
2019-07-26 11:20:00,169.92,169.92,169.9,169.91,970.0,163.3915,163.3915,163.3723,163.3819,970.0
2019-07-26 11:25:00,169.94,170.0,169.93,170.0,1060.0,163.4108,163.4685,163.4012,163.4685,1060.0
2019-07-26 11:30:00,169.99,170.05,169.99,170.05,2432.0,163.4589,163.5165,163.4589,163.5165,2432.0
2019-07-26 11:35:00,170.06,170.14,170.05,170.14,2570.0,163.5262,163.6031,163.5165,163.6031,2570.0
2019-07-26 11:40:00,170.15,170.15,170.1,170.1,2929.0,163.6127,163.6127,163.5646,163.5646,2929.0
2019-07-26 11:45:00,170.13,170.15,170.09,170.11,2948.0,163.5935,163.6127,163.555,163.5742,2948.0
2019-07-26 11:50:00,170.11,170.15,170.11,170.13,2348.0,163.5742,163.6127,163.5742,163.5935,2348.0
2019-07-26 11:55:00,170.15,170.19,170.13,170.19,3501.0,163.6127,163.6512,163.5935,163.6512,3501.0
2019-07-26 12:00:00,170.19,170.19,170.09,170.13,2460.0,163.6512,163.6512,163.555,163.5935,2460.0
2019-07-26 12:05:00,170.11,170.16,170.09,170.16,2004.0,163.5742,163.6223,163.555,163.6223,2004.0
2019-07-26 12:10:00,170.17,170.19,170.16,170.17,1357.0,163.6319,163.6512,163.6223,163.6319,1357.0
2019-07-26 12:15:00,170.17,170.18,170.06,170.07,1484.0,163.6319,163.6416,163.5262,163.5358,1484.0
2019-07-26 12:20:00,170.1,170.12,170.08,170.08,1319.0,163.5646,163.5839,163.5454,163.5454,1319.0
2019-07-26 12:25:00,170.09,170.13,170.08,170.12,2674.0,163.555,163.5935,163.5454,163.5839,2674.0
2019-07-26 12:30:00,170.12,170.13,170.03,170.03,4531.0,163.5839,163.5935,163.4973,163.4973,4531.0
2019-07-26 12:35:00,170.07,170.07,170.02,170.03,1143.0,163.5358,163.5358,163.4877,163.4973,1143.0
2019-07-26 12:40:00,170.04,170.05,170.03,170.03,2195.0,163.5069,163.5165,163.4973,163.4973,2195.0
2019-07-26 12:45:00,170.03,170.06,170.02,170.05,3053.0,163.4973,163.5262,163.4877,163.5165,3053.0
2019-07-26 12:50:00,170.03,170.06,170.02,170.06,1099.0,163.4973,163.5262,163.4877,163.5262,1099.0
2019-07-26 12:55:00,170.11,170.13,170.1,170.12,1482.0,163.5742,163.5935,163.5646,163.5839,1482.0
2019-07-26 13:00:00,170.14,170.14,170.07,170.09,4512.0,163.6031,163.6031,163.5358,163.555,4512.0
2019-07-26 13:05:00,170.11,170.13,170.07,170.1,1586.0,163.5742,163.5935,163.5358,163.5646,1586.0
2019-07-26 13:10:00,170.13,170.18,170.13,170.17,2478.0,163.5935,163.6416,163.5935,163.6319,2478.0
2019-07-26 13:15:00,170.2,170.23,170.18,170.19,2033.0,163.6608,163.6896,163.6416,163.6512,2033.0
2019-07-26 13:20:00,170.24,170.27,170.24,170.27,622.0,163.6992,163.7281,163.6992,163.7281,622.0
2019-07-26 13:25:00,170.26,170.27,170.19,170.19,1458.0,163.7185,163.7281,163.6512,163.6512,1458.0
2019-07-26 13:30:00,170.19,170.24,170.19,170.19,3768.0,163.6512,163.6992,163.6512,163.6512,3768.0
2019-07-26 13:35:00,170.21,170.25,170.19,170.24,3182.0,163.6704,163.7089,163.6512,163.6992,3182.0
2019-07-26 13:40:00,170.21,170.21,170.19,170.2,835.0,163.6704,163.6704,163.6512,163.6608,835.0
2019-07-26 13:45:00,170.16,170.21,170.11,170.12,1872.0,163.6223,163.6704,163.5742,163.5839,1872.0
2019-07-26 13:50:00,170.1,170.15,170.1,170.15,301.0,163.5646,163.6127,163.5646,163.6127,301.0
2019-07-26 13:55:00,170.14,170.23,170.13,170.22,2082.0,163.6031,163.6896,163.5935,163.68,2082.0
2019-07-26 14:00:00,170.25,170.26,170.19,170.19,2647.0,163.7089,163.7185,163.6512,163.6512,2647.0
2019-07-26 14:05:00,170.16,170.23,170.16,170.21,740.0,163.6223,163.6896,163.6223,163.6704,740.0
2019-07-26 14:10:00,170.21,170.25,170.19,170.23,6835.0,163.6704,163.7089,163.6512,163.6896,6835.0
2019-07-26 14:15:00,170.25,170.25,170.22,170.22,5151.0,163.7089,163.7089,163.68,163.68,5151.0
2019-07-26 14:20:00,170.22,170.25,170.19,170.22,23872.0,163.68,163.7089,163.6512,163.68,23872.0
2019-07-26 14:25:00,170.19,170.21,170.16,170.19,12066.0,163.6512,163.6704,163.6223,163.6512,12066.0
2019-07-26 14:30:00,170.2,170.22,170.19,170.2,4972.0,163.6608,163.68,163.6512,163.6608,4972.0
2019-07-26 14:35:00,170.19,170.26,170.19,170.24,9529.0,163.6512,163.7185,163.6512,163.6992,9529.0
2019-07-26 14:40:00,170.22,170.24,170.22,170.24,1557.0,163.68,163.6992,163.68,163.6992,1557.0
2019-07-26 14:45:00,170.23,170.3,170.18,170.29,20277.0,163.6896,163.7569,163.6416,163.7473,20277.0
2019-07-26 14:50:00,170.28,170.29,170.27,170.29,2815.0,163.7377,163.7473,163.7281,163.7473,2815.0
2019-07-26 14:55:00,170.3,170.34,170.29,170.32,2469.0,163.7569,163.7954,163.7473,163.7762,2469.0
2019-07-26 15:00:00,170.28,170.37,170.27,170.37,3085.0,163.7377,163.8243,163.7281,163.8243,3085.0
2019-07-26 15:05:00,170.36,170.38,170.31,170.31,2990.0,163.8146,163.8339,163.7666,163.7666,2990.0
2019-07-26 15:10:00,170.32,170.35,170.29,170.35,535.0,163.7762,163.805,163.7473,163.805,535.0
2019-07-26 15:15:00,170.38,170.4,170.36,170.39,7937.0,163.8339,163.8531,163.8146,163.8435,7937.0
2019-07-26 15:20:00,170.39,170.42,170.36,170.42,4113.0,163.8435,163.8723,163.8146,163.8723,4113.0
2019-07-26 15:25:00,170.39,170.4,170.34,170.37,2842.0,163.8435,163.8531,163.7954,163.8243,2842.0
2019-07-26 15:30:00,170.37,170.41,170.37,170.39,4412.0,163.8243,163.8627,163.8243,163.8435,4412.0
2019-07-26 15:35:00,170.39,170.42,170.37,170.4,9225.0,163.8435,163.8723,163.8243,163.8531,9225.0
2019-07-26 15:40:00,170.38,170.39,170.36,170.37,1579.0,163.8339,163.8435,163.8146,163.8243,1579.0
2019-07-26 15:45:00,170.36,170.36,170.32,170.32,1910.0,163.8146,163.8146,163.7762,163.7762,1910.0
2019-07-26 15:50:00,170.36,170.4,170.32,170.37,3369.0,163.8146,163.8531,163.7762,163.8243,3369.0
2019-07-26 15:55:00,170.38,170.4,170.25,170.27,4870.0,163.8339,163.8531,163.7089,163.7281,4870.0
2019-07-29 09:30:00,170.13,170.2,169.89,169.96,20680.0,163.5935,163.6608,163.3627,163.43,20680.0
2019-07-29 09:35:00,169.88,169.95,169.86,169.88,2123.0,163.3531,163.4204,163.3338,163.3531,2123.0
2019-07-29 09:40:00,169.73,169.8,169.63,169.63,1364.0,163.2088,163.2762,163.1127,163.1127,1364.0
2019-07-29 09:45:00,169.66,169.74,169.59,169.66,3865.0,163.1415,163.2185,163.0742,163.1415,3865.0
2019-07-29 09:50:00,169.61,169.61,169.34,169.35,1535.0,163.0935,163.0935,162.8338,162.8434,1535.0
2019-07-29 09:55:00,169.27,169.27,169.16,169.19,611.0,162.7665,162.7665,162.6607,162.6896,611.0
2019-07-29 10:00:00,169.18,169.26,169.11,169.23,2641.0,162.68,162.7569,162.6127,162.7281,2641.0
2019-07-29 10:05:00,169.21,169.21,169.03,169.03,7017.0,162.7088,162.7088,162.5357,162.5357,7017.0
2019-07-29 10:10:00,169.02,169.02,168.9,168.98,3655.0,162.5261,162.5261,162.4107,162.4877,3655.0
2019-07-29 10:15:00,169.01,169.19,169.01,169.18,2286.0,162.5165,162.6896,162.5165,162.68,2286.0
2019-07-29 10:20:00,169.27,169.29,169.26,169.29,1107.0,162.7665,162.7857,162.7569,162.7857,1107.0
2019-07-29 10:25:00,169.25,169.29,169.24,169.24,956.0,162.7473,162.7857,162.7377,162.7377,956.0
2019-07-29 10:30:00,169.18,169.31,169.17,169.3,483.0,162.68,162.805,162.6704,162.7954,483.0
2019-07-29 10:35:00,169.34,169.37,169.23,169.28,1890.0,162.8338,162.8627,162.7281,162.7761,1890.0
2019-07-29 10:40:00,169.18,169.32,169.18,169.28,888.0,162.68,162.8146,162.68,162.7761,888.0
2019-07-29 10:45:00,169.31,169.38,169.3,169.35,1739.0,162.805,162.8723,162.7954,162.8434,1739.0
2019-07-29 10:50:00,169.4,169.4,169.33,169.35,1694.0,162.8915,162.8915,162.8242,162.8434,1694.0
2019-07-29 10:55:00,169.42,169.42,169.19,169.19,1696.0,162.9108,162.9108,162.6896,162.6896,1696.0
2019-07-29 11:00:00,169.17,169.34,169.17,169.22,3758.0,162.6704,162.8338,162.6704,162.7184,3758.0
2019-07-29 11:05:00,169.25,169.31,169.24,169.29,3961.0,162.7473,162.805,162.7377,162.7857,3961.0
2019-07-29 11:10:00,169.24,169.28,169.2,169.23,2059.0,162.7377,162.7761,162.6992,162.7281,2059.0
2019-07-29 11:15:00,169.25,169.38,169.21,169.36,1544.0,162.7473,162.8723,162.7088,162.8531,1544.0
2019-07-29 11:20:00,169.38,169.42,169.34,169.39,4042.0,162.8723,162.9108,162.8338,162.8819,4042.0
2019-07-29 11:25:00,169.39,169.39,169.37,169.39,1465.0,162.8819,162.8819,162.8627,162.8819,1465.0
2019-07-29 11:30:00,169.36,169.41,169.33,169.35,4115.0,162.8531,162.9011,162.8242,162.8434,4115.0
2019-07-29 11:35:00,169.33,169.42,169.33,169.42,1226.0,162.8242,162.9108,162.8242,162.9108,1226.0
2019-07-29 11:40:00,169.44,169.48,169.41,169.43,7292.0,162.93,162.9684,162.9011,162.9204,7292.0
2019-07-29 11:45:00,169.46,169.47,169.44,169.46,2918.0,162.9492,162.9588,162.93,162.9492,2918.0
2019-07-29 11:50:00,169.44,169.46,169.42,169.43,3363.0,162.93,162.9492,162.9108,162.9204,3363.0
2019-07-29 11:55:00,169.49,169.49,169.42,169.44,1457.0,162.9781,162.9781,162.9108,162.93,1457.0
2019-07-29 12:00:00,169.44,169.44,169.32,169.34,1413.0,162.93,162.93,162.8146,162.8338,1413.0
2019-07-29 12:05:00,169.34,169.37,169.31,169.34,2200.0,162.8338,162.8627,162.805,162.8338,2200.0
2019-07-29 12:10:00,169.31,169.31,169.26,169.27,1008.0,162.805,162.805,162.7569,162.7665,1008.0
2019-07-29 12:15:00,169.26,169.26,169.23,169.25,1622.0,162.7569,162.7569,162.7281,162.7473,1622.0
2019-07-29 12:20:00,169.3,169.37,169.3,169.31,2559.0,162.7954,162.8627,162.7954,162.805,2559.0
2019-07-29 12:25:00,169.27,169.34,169.26,169.32,1082.0,162.7665,162.8338,162.7569,162.8146,1082.0
2019-07-29 12:30:00,169.32,169.39,169.31,169.33,11327.0,162.8146,162.8819,162.805,162.8242,11327.0
2019-07-29 12:35:00,169.37,169.37,169.27,169.31,5131.0,162.8627,162.8627,162.7665,162.805,5131.0
2019-07-29 12:40:00,169.32,169.32,169.25,169.28,5689.0,162.8146,162.8146,162.7473,162.7761,5689.0
2019-07-29 12:45:00,169.29,169.37,169.29,169.37,1988.0,162.7857,162.8627,162.7857,162.8627,1988.0
2019-07-29 12:50:00,169.38,169.42,169.38,169.38,3092.0,162.8723,162.9108,162.8723,162.8723,3092.0
2019-07-29 12:55:00,169.41,169.5,169.4,169.5,1023.0,162.9011,162.9877,162.8915,162.9877,1023.0
2019-07-29 13:00:00,169.53,169.6,169.49,169.5,6110.0,163.0165,163.0838,162.9781,162.9877,6110.0
2019-07-29 13:05:00,169.53,169.53,169.46,169.49,3179.0,163.0165,163.0165,162.9492,162.9781,3179.0
2019-07-29 13:10:00,169.49,169.51,169.48,169.5,1103.0,162.9781,162.9973,162.9684,162.9877,1103.0
2019-07-29 13:15:00,169.55,169.59,169.54,169.56,3022.0,163.0358,163.0742,163.0261,163.0454,3022.0
2019-07-29 13:20:00,169.55,169.59,169.55,169.57,5626.0,163.0358,163.0742,163.0358,163.055,5626.0
2019-07-29 13:25:00,169.56,169.57,169.53,169.54,3502.0,163.0454,163.055,163.0165,163.0261,3502.0
2019-07-29 13:30:00,169.6,169.63,169.59,169.59,5901.0,163.0838,163.1127,163.0742,163.0742,5901.0
2019-07-29 13:35:00,169.63,169.63,169.55,169.57,2118.0,163.1127,163.1127,163.0358,163.055,2118.0
2019-07-29 13:40:00,169.56,169.58,169.49,169.52,7518.0,163.0454,163.0646,162.9781,163.0069,7518.0
2019-07-29 13:45:00,169.52,169.52,169.48,169.48,1378.0,163.0069,163.0069,162.9684,162.9684,1378.0
2019-07-29 13:50:00,169.49,169.51,169.48,169.51,503.0,162.9781,162.9973,162.9684,162.9973,503.0
2019-07-29 13:55:00,169.5,169.54,169.48,169.51,19339.0,162.9877,163.0261,162.9684,162.9973,19339.0
2019-07-29 14:00:00,169.51,169.52,169.47,169.48,1309.0,162.9973,163.0069,162.9588,162.9684,1309.0
2019-07-29 14:05:00,169.47,169.48,169.41,169.41,3311.0,162.9588,162.9684,162.9011,162.9011,3311.0
2019-07-29 14:10:00,169.44,169.54,169.44,169.54,11125.0,162.93,163.0261,162.93,163.0261,11125.0
2019-07-29 14:15:00,169.51,169.52,169.49,169.51,1936.0,162.9973,163.0069,162.9781,162.9973,1936.0
2019-07-29 14:20:00,169.51,169.56,169.5,169.55,1838.0,162.9973,163.0454,162.9877,163.0358,1838.0
2019-07-29 14:25:00,169.55,169.59,169.52,169.58,9348.0,163.0358,163.0742,163.0069,163.0646,9348.0
2019-07-29 14:30:00,169.57,169.58,169.5,169.51,8456.0,163.055,163.0646,162.9877,162.9973,8456.0
2019-07-29 14:35:00,169.48,169.53,169.46,169.53,5418.0,162.9684,163.0165,162.9492,163.0165,5418.0
2019-07-29 14:40:00,169.49,169.53,169.46,169.46,9337.0,162.9781,163.0165,162.9492,162.9492,9337.0
2019-07-29 14:45:00,169.46,169.5,169.45,169.49,11127.0,162.9492,162.9877,162.9396,162.9781,11127.0
2019-07-29 14:50:00,169.5,169.65,169.48,169.63,14860.0,162.9877,163.1319,162.9684,163.1127,14860.0
2019-07-29 14:55:00,169.63,169.65,169.59,169.61,12887.0,163.1127,163.1319,163.0742,163.0935,12887.0
2019-07-29 15:00:00,169.61,169.64,169.55,169.57,10402.0,163.0935,163.1223,163.0358,163.055,10402.0
2019-07-29 15:05:00,169.57,169.62,169.52,169.59,12104.0,163.055,163.1031,163.0069,163.0742,12104.0
2019-07-29 15:10:00,169.59,169.61,169.53,169.55,11298.0,163.0742,163.0935,163.0165,163.0358,11298.0
2019-07-29 15:15:00,169.53,169.58,169.52,169.58,11763.0,163.0165,163.0646,163.0069,163.0646,11763.0
2019-07-29 15:20:00,169.59,169.62,169.57,169.6,9676.0,163.0742,163.1031,163.055,163.0838,9676.0
2019-07-29 15:25:00,169.57,169.59,169.52,169.56,10732.0,163.055,163.0742,163.0069,163.0454,10732.0
2019-07-29 15:30:00,169.57,169.63,169.54,169.63,2057.0,163.055,163.1127,163.0261,163.1127,2057.0
2019-07-29 15:35:00,169.63,169.67,169.6,169.67,7025.0,163.1127,163.1511,163.0838,163.1511,7025.0
2019-07-29 15:40:00,169.72,169.75,169.71,169.73,1876.0,163.1992,163.2281,163.1896,163.2088,1876.0
2019-07-29 15:45:00,169.72,169.75,169.66,169.7,6236.0,163.1992,163.2281,163.1415,163.18,6236.0
2019-07-29 15:50:00,169.73,169.76,169.67,169.75,2354.0,163.2088,163.2377,163.1511,163.2281,2354.0
2019-07-29 15:55:00,169.75,169.75,169.64,169.64,11895.0,163.2281,163.2281,163.1223,163.1223,11895.0
2019-07-30 09:30:00,168.57,168.67,168.38,168.45,20849.0,162.0934,162.1896,161.9107,161.978,20849.0
2019-07-30 09:35:00,168.55,168.89,168.48,168.76,3610.0,162.0742,162.4011,162.0069,162.2761,3610.0
2019-07-30 09:40:00,168.87,168.91,168.82,168.88,660.0,162.3819,162.4203,162.3338,162.3915,660.0
2019-07-30 09:45:00,169.13,169.13,168.86,168.95,5254.0,162.6319,162.6319,162.3723,162.4588,5254.0
2019-07-30 09:50:00,168.84,168.95,168.84,168.88,5277.0,162.353,162.4588,162.353,162.3915,5277.0
2019-07-30 09:55:00,168.96,169.01,168.95,168.98,2475.0,162.4684,162.5165,162.4588,162.4877,2475.0
2019-07-30 10:00:00,168.91,169.21,168.88,169.19,4951.0,162.4203,162.7088,162.3915,162.6896,4951.0
2019-07-30 10:05:00,169.12,169.16,169.07,169.09,1388.0,162.6223,162.6607,162.5742,162.5934,1388.0
2019-07-30 10:10:00,169.05,169.05,168.85,168.96,2767.0,162.555,162.555,162.3627,162.4684,2767.0
2019-07-30 10:15:00,169.06,169.19,169.06,169.12,3310.0,162.5646,162.6896,162.5646,162.6223,3310.0
2019-07-30 10:20:00,169.06,169.13,169.03,169.13,1603.0,162.5646,162.6319,162.5357,162.6319,1603.0
2019-07-30 10:25:00,169.09,169.11,169.09,169.11,722.0,162.5934,162.6127,162.5934,162.6127,722.0
2019-07-30 10:30:00,169.1,169.27,169.06,169.19,6363.0,162.603,162.7665,162.5646,162.6896,6363.0
2019-07-30 10:35:00,169.17,169.19,169.07,169.1,3338.0,162.6704,162.6896,162.5742,162.603,3338.0
2019-07-30 10:40:00,169.07,169.17,169.07,169.15,1772.0,162.5742,162.6704,162.5742,162.6511,1772.0
2019-07-30 10:45:00,169.15,169.18,169.13,169.15,1210.0,162.6511,162.68,162.6319,162.6511,1210.0
2019-07-30 10:50:00,169.16,169.26,169.14,169.23,4500.0,162.6607,162.7569,162.6415,162.7281,4500.0
2019-07-30 10:55:00,169.27,169.27,169.17,169.2,2549.0,162.7665,162.7665,162.6704,162.6992,2549.0
2019-07-30 11:00:00,169.28,169.35,169.26,169.29,3136.0,162.7761,162.8434,162.7569,162.7857,3136.0
2019-07-30 11:05:00,169.3,169.37,169.28,169.34,3238.0,162.7954,162.8627,162.7761,162.8338,3238.0
2019-07-30 11:10:00,169.29,169.37,169.29,169.35,7178.0,162.7857,162.8627,162.7857,162.8434,7178.0
2019-07-30 11:15:00,169.31,169.32,169.25,169.27,1168.0,162.805,162.8146,162.7473,162.7665,1168.0
2019-07-30 11:20:00,169.24,169.31,169.21,169.25,4750.0,162.7377,162.805,162.7088,162.7473,4750.0
2019-07-30 11:25:00,169.25,169.28,169.22,169.23,1155.0,162.7473,162.7761,162.7184,162.7281,1155.0
2019-07-30 11:30:00,169.26,169.4,169.25,169.33,5528.0,162.7569,162.8915,162.7473,162.8242,5528.0
2019-07-30 11:35:00,169.32,169.32,169.25,169.27,4661.0,162.8146,162.8146,162.7473,162.7665,4661.0
2019-07-30 11:40:00,169.26,169.27,169.24,169.26,1194.0,162.7569,162.7665,162.7377,162.7569,1194.0
2019-07-30 11:45:00,169.25,169.25,169.14,169.15,1605.0,162.7473,162.7473,162.6415,162.6511,1605.0
2019-07-30 11:50:00,169.03,169.06,169.01,169.06,1379.0,162.5357,162.5646,162.5165,162.5646,1379.0
2019-07-30 11:55:00,169.07,169.08,168.97,168.98,4142.0,162.5742,162.5838,162.478,162.4877,4142.0
2019-07-30 12:00:00,169.05,169.09,169.04,169.09,784.0,162.555,162.5934,162.5454,162.5934,784.0
2019-07-30 12:05:00,169.11,169.11,169.07,169.08,10854.0,162.6127,162.6127,162.5742,162.5838,10854.0
2019-07-30 12:10:00,169.07,169.15,169.07,169.12,8521.0,162.5742,162.6511,162.5742,162.6223,8521.0
2019-07-30 12:15:00,169.16,169.17,169.16,169.17,300.0,162.6607,162.6704,162.6607,162.6704,300.0
2019-07-30 12:20:00,169.15,169.16,169.08,169.12,3411.0,162.6511,162.6607,162.5838,162.6223,3411.0
2019-07-30 12:25:00,169.07,169.1,169.07,169.09,1108.0,162.5742,162.603,162.5742,162.5934,1108.0
2019-07-30 12:30:00,169.16,169.2,169.14,169.2,2660.0,162.6607,162.6992,162.6415,162.6992,2660.0
2019-07-30 12:35:00,169.17,169.17,169.17,169.17,240.0,162.6704,162.6704,162.6704,162.6704,240.0
2019-07-30 12:40:00,169.15,169.18,169.14,169.16,4480.0,162.6511,162.68,162.6415,162.6607,4480.0
2019-07-30 12:45:00,169.16,169.16,169.1,169.1,1906.0,162.6607,162.6607,162.603,162.603,1906.0
2019-07-30 12:50:00,169.09,169.09,169.01,169.01,5079.0,162.5934,162.5934,162.5165,162.5165,5079.0
2019-07-30 12:55:00,169.0,169.01,168.95,169.0,3017.0,162.5069,162.5165,162.4588,162.5069,3017.0
2019-07-30 13:00:00,169.0,169.03,169.0,169.01,1736.0,162.5069,162.5357,162.5069,162.5165,1736.0
2019-07-30 13:05:00,169.0,169.07,168.98,169.04,4522.0,162.5069,162.5742,162.4877,162.5454,4522.0
2019-07-30 13:10:00,169.05,169.07,169.04,169.05,700.0,162.555,162.5742,162.5454,162.555,700.0
2019-07-30 13:15:00,169.03,169.09,169.03,169.09,999.0,162.5357,162.5934,162.5357,162.5934,999.0
2019-07-30 13:20:00,169.07,169.12,169.07,169.1,2368.0,162.5742,162.6223,162.5742,162.603,2368.0
2019-07-30 13:25:00,169.1,169.1,169.04,169.07,1281.0,162.603,162.603,162.5454,162.5742,1281.0
2019-07-30 13:30:00,169.09,169.12,169.09,169.12,3722.0,162.5934,162.6223,162.5934,162.6223,3722.0
2019-07-30 13:35:00,169.08,169.13,169.08,169.13,4555.0,162.5838,162.6319,162.5838,162.6319,4555.0
2019-07-30 13:40:00,169.11,169.16,169.1,169.16,5760.0,162.6127,162.6607,162.603,162.6607,5760.0
2019-07-30 13:45:00,169.18,169.2,169.18,169.19,1584.0,162.68,162.6992,162.68,162.6896,1584.0
2019-07-30 13:50:00,169.22,169.29,169.21,169.25,16334.0,162.7184,162.7857,162.7088,162.7473,16334.0
2019-07-30 13:55:00,169.25,169.26,169.23,169.23,1586.0,162.7473,162.7569,162.7281,162.7281,1586.0
2019-07-30 14:00:00,169.28,169.53,169.28,169.52,2756.0,162.7761,163.0165,162.7761,163.0069,2756.0
2019-07-30 14:05:00,169.57,169.57,169.49,169.5,9239.0,163.055,163.055,162.9781,162.9877,9239.0
2019-07-30 14:10:00,169.52,169.54,169.5,169.51,3658.0,163.0069,163.0261,162.9877,162.9973,3658.0
2019-07-30 14:15:00,169.58,169.58,169.52,169.53,3543.0,163.0646,163.0646,163.0069,163.0165,3543.0
2019-07-30 14:20:00,169.58,169.58,169.54,169.56,1303.0,163.0646,163.0646,163.0261,163.0454,1303.0
2019-07-30 14:25:00,169.51,169.57,169.45,169.47,7321.0,162.9973,163.055,162.9396,162.9588,7321.0
2019-07-30 14:30:00,169.46,169.5,169.46,169.48,4172.0,162.9492,162.9877,162.9492,162.9684,4172.0
2019-07-30 14:35:00,169.46,169.46,169.42,169.43,5256.0,162.9492,162.9492,162.9108,162.9204,5256.0
2019-07-30 14:40:00,169.41,169.44,169.35,169.38,6537.0,162.9011,162.93,162.8434,162.8723,6537.0
2019-07-30 14:45:00,169.33,169.37,169.3,169.37,13181.0,162.8242,162.8627,162.7954,162.8627,13181.0
2019-07-30 14:50:00,169.33,169.34,169.3,169.34,2363.0,162.8242,162.8338,162.7954,162.8338,2363.0
2019-07-30 14:55:00,169.34,169.35,169.26,169.31,3550.0,162.8338,162.8434,162.7569,162.805,3550.0
2019-07-30 15:00:00,169.31,169.36,169.29,169.34,4509.0,162.805,162.8531,162.7857,162.8338,4509.0
2019-07-30 15:05:00,169.31,169.33,169.22,169.22,4476.0,162.805,162.8242,162.7184,162.7184,4476.0
2019-07-30 15:10:00,169.25,169.25,169.19,169.24,5587.0,162.7473,162.7473,162.6896,162.7377,5587.0
2019-07-30 15:15:00,169.24,169.27,169.19,169.21,7994.0,162.7377,162.7665,162.6896,162.7088,7994.0
2019-07-30 15:20:00,169.22,169.23,169.07,169.09,9797.0,162.7184,162.7281,162.5742,162.5934,9797.0
2019-07-30 15:25:00,169.05,169.13,169.04,169.06,7040.0,162.555,162.6319,162.5454,162.5646,7040.0
2019-07-30 15:30:00,169.06,169.08,169.04,169.07,2196.0,162.5646,162.5838,162.5454,162.5742,2196.0
2019-07-30 15:35:00,169.03,169.06,169.0,169.05,4790.0,162.5357,162.5646,162.5069,162.555,4790.0
2019-07-30 15:40:00,169.0,169.05,168.97,168.97,4484.0,162.5069,162.555,162.478,162.478,4484.0
2019-07-30 15:45:00,168.94,169.09,168.94,169.09,4775.0,162.4492,162.5934,162.4492,162.5934,4775.0
2019-07-30 15:50:00,169.13,169.17,169.06,169.07,18089.0,162.6319,162.6704,162.5646,162.5742,18089.0
2019-07-30 15:55:00,169.05,169.14,168.92,169.14,17542.0,162.555,162.6415,162.43,162.6415,17542.0
2019-07-31 09:30:00,169.47,169.5,169.32,169.43,15281.0,162.9588,162.9877,162.8146,162.9204,15281.0
2019-07-31 09:35:00,169.43,169.45,169.35,169.37,4678.0,162.9204,162.9396,162.8434,162.8627,4678.0
2019-07-31 09:40:00,169.41,169.54,169.4,169.5,3007.0,162.9011,163.0261,162.8915,162.9877,3007.0
2019-07-31 09:45:00,169.45,169.45,169.33,169.4,3895.0,162.9396,162.9396,162.8242,162.8915,3895.0
2019-07-31 09:50:00,169.28,169.35,169.24,169.25,5447.0,162.7761,162.8434,162.7377,162.7473,5447.0
2019-07-31 09:55:00,169.31,169.44,169.29,169.39,2338.0,162.805,162.93,162.7857,162.8819,2338.0
2019-07-31 10:00:00,169.46,169.48,169.38,169.39,2684.0,162.9492,162.9684,162.8723,162.8819,2684.0
2019-07-31 10:05:00,169.52,169.52,169.47,169.47,2075.0,163.0069,163.0069,162.9588,162.9588,2075.0
2019-07-31 10:10:00,169.54,169.58,169.49,169.51,9075.0,163.0261,163.0646,162.9781,162.9973,9075.0
2019-07-31 10:15:00,169.44,169.48,169.35,169.35,2079.0,162.93,162.9684,162.8434,162.8434,2079.0
2019-07-31 10:20:00,169.45,169.49,169.42,169.42,1549.0,162.9396,162.9781,162.9108,162.9108,1549.0
2019-07-31 10:25:00,169.45,169.45,169.33,169.33,1760.0,162.9396,162.9396,162.8242,162.8242,1760.0
2019-07-31 10:30:00,169.2,169.29,169.18,169.23,2904.0,162.6992,162.7857,162.68,162.7281,2904.0
2019-07-31 10:35:00,169.16,169.23,169.16,169.2,12556.0,162.6607,162.7281,162.6607,162.6992,12556.0
2019-07-31 10:40:00,169.25,169.25,169.18,169.2,8250.0,162.7473,162.7473,162.68,162.6992,8250.0
2019-07-31 10:45:00,169.24,169.24,169.21,169.24,1744.0,162.7377,162.7377,162.7088,162.7377,1744.0
2019-07-31 10:50:00,169.24,169.34,169.23,169.28,2629.0,162.7377,162.8338,162.7281,162.7761,2629.0
2019-07-31 10:55:00,169.33,169.38,169.33,169.38,1201.0,162.8242,162.8723,162.8242,162.8723,1201.0
2019-07-31 11:00:00,169.39,169.45,169.35,169.45,5614.0,162.8819,162.9396,162.8434,162.9396,5614.0
2019-07-31 11:05:00,169.43,169.46,169.41,169.44,2005.0,162.9204,162.9492,162.9011,162.93,2005.0
2019-07-31 11:10:00,169.47,169.53,169.45,169.45,2401.0,162.9588,163.0165,162.9396,162.9396,2401.0
2019-07-31 11:15:00,169.41,169.46,169.38,169.46,3474.0,162.9011,162.9492,162.8723,162.9492,3474.0
2019-07-31 11:20:00,169.46,169.6,169.42,169.59,2999.0,162.9492,163.0838,162.9108,163.0742,2999.0
2019-07-31 11:25:00,169.59,169.59,169.47,169.52,1206.0,163.0742,163.0742,162.9588,163.0069,1206.0
2019-07-31 11:30:00,169.5,169.56,169.48,169.48,1450.0,162.9877,163.0454,162.9684,162.9684,1450.0
2019-07-31 11:35:00,169.48,169.52,169.43,169.43,5565.0,162.9684,163.0069,162.9204,162.9204,5565.0
2019-07-31 11:40:00,169.5,169.53,169.46,169.5,1747.0,162.9877,163.0165,162.9492,162.9877,1747.0
2019-07-31 11:45:00,169.49,169.56,169.48,169.55,3822.0,162.9781,163.0454,162.9684,163.0358,3822.0
2019-07-31 11:50:00,169.52,169.57,169.52,169.56,887.0,163.0069,163.055,163.0069,163.0454,887.0
2019-07-31 11:55:00,169.55,169.58,169.54,169.58,1054.0,163.0358,163.0646,163.0261,163.0646,1054.0
2019-07-31 12:00:00,169.6,169.6,169.51,169.52,3337.0,163.0838,163.0838,162.9973,163.0069,3337.0
2019-07-31 12:05:00,169.54,169.55,169.49,169.49,1805.0,163.0261,163.0358,162.9781,162.9781,1805.0
2019-07-31 12:10:00,169.52,169.53,169.49,169.52,1082.0,163.0069,163.0165,162.9781,163.0069,1082.0
2019-07-31 12:15:00,169.53,169.53,169.47,169.47,2302.0,163.0165,163.0165,162.9588,162.9588,2302.0
2019-07-31 12:20:00,169.49,169.51,169.45,169.45,699.0,162.9781,162.9973,162.9396,162.9396,699.0
2019-07-31 12:25:00,169.44,169.46,169.42,169.43,1277.0,162.93,162.9492,162.9108,162.9204,1277.0
2019-07-31 12:30:00,169.45,169.45,169.37,169.38,1084.0,162.9396,162.9396,162.8627,162.8723,1084.0
2019-07-31 12:35:00,169.36,169.41,169.35,169.35,3896.0,162.8531,162.9011,162.8434,162.8434,3896.0
2019-07-31 12:40:00,169.36,169.39,169.34,169.37,552.0,162.8531,162.8819,162.8338,162.8627,552.0
2019-07-31 12:45:00,169.36,169.38,169.33,169.34,4581.0,162.8531,162.8723,162.8242,162.8338,4581.0
2019-07-31 12:50:00,169.36,169.38,169.35,169.37,1993.0,162.8531,162.8723,162.8434,162.8627,1993.0
2019-07-31 12:55:00,169.41,169.43,169.38,169.42,3453.0,162.9011,162.9204,162.8723,162.9108,3453.0
2019-07-31 13:00:00,169.43,169.46,169.4,169.44,4789.0,162.9204,162.9492,162.8915,162.93,4789.0
2019-07-31 13:05:00,169.43,169.48,169.41,169.45,4560.0,162.9204,162.9684,162.9011,162.9396,4560.0
2019-07-31 13:10:00,169.47,169.51,169.45,169.48,1130.0,162.9588,162.9973,162.9396,162.9684,1130.0
2019-07-31 13:15:00,169.41,169.43,169.33,169.34,2026.0,162.9011,162.9204,162.8242,162.8338,2026.0
2019-07-31 13:20:00,169.35,169.36,169.35,169.36,396.0,162.8434,162.8531,162.8434,162.8531,396.0
2019-07-31 13:25:00,169.37,169.37,169.29,169.31,2406.0,162.8627,162.8627,162.7857,162.805,2406.0
2019-07-31 13:30:00,169.33,169.39,169.31,169.36,5296.0,162.8242,162.8819,162.805,162.8531,5296.0
2019-07-31 13:35:00,169.35,169.37,169.32,169.32,4282.0,162.8434,162.8627,162.8146,162.8146,4282.0
2019-07-31 13:40:00,169.32,169.35,169.29,169.32,4835.0,162.8146,162.8434,162.7857,162.8146,4835.0
2019-07-31 13:45:00,169.3,169.35,169.3,169.35,3802.0,162.7954,162.8434,162.7954,162.8434,3802.0
2019-07-31 13:50:00,169.3,169.33,169.14,169.15,5608.0,162.7954,162.8242,162.6415,162.6511,5608.0
2019-07-31 13:55:00,169.18,169.35,169.17,169.33,5009.0,162.68,162.8434,162.6704,162.8242,5009.0
2019-07-31 14:00:00,169.25,169.25,168.74,168.85,7201.0,162.7473,162.7473,162.2569,162.3627,7201.0
2019-07-31 14:05:00,168.84,169.34,168.84,169.02,5881.0,162.353,162.8338,162.353,162.5261,5881.0
2019-07-31 14:10:00,169.06,169.35,169.05,169.31,4466.0,162.5646,162.8434,162.555,162.805,4466.0
2019-07-31 14:15:00,169.2,169.21,169.1,169.18,1821.0,162.6992,162.7088,162.603,162.68,1821.0
2019-07-31 14:20:00,169.19,169.19,168.92,168.95,10515.0,162.6896,162.6896,162.43,162.4588,10515.0
2019-07-31 14:25:00,169.04,169.12,169.01,169.05,29649.0,162.5454,162.6223,162.5165,162.555,29649.0
2019-07-31 14:30:00,169.12,169.26,169.12,169.17,5856.0,162.6223,162.7569,162.6223,162.6704,5856.0
2019-07-31 14:35:00,169.25,169.27,168.28,168.29,25853.0,162.7473,162.7665,161.8146,161.8242,25853.0
2019-07-31 14:40:00,168.26,168.46,167.83,167.89,14212.0,161.7953,161.9876,161.3818,161.4395,14212.0
2019-07-31 14:45:00,167.71,167.83,167.12,167.17,14010.0,161.2665,161.3818,160.6991,160.7472,14010.0
2019-07-31 14:50:00,167.05,167.12,165.66,166.57,48056.0,160.6318,160.6991,159.2952,160.1703,48056.0
2019-07-31 14:55:00,166.65,167.26,166.65,167.09,4479.0,160.2472,160.8337,160.2472,160.6703,4479.0
2019-07-31 15:00:00,167.15,168.04,166.94,167.72,4227.0,160.728,161.5838,160.526,161.2761,4227.0
2019-07-31 15:05:00,167.75,168.01,167.63,167.74,6652.0,161.3049,161.5549,161.1895,161.2953,6652.0
2019-07-31 15:10:00,167.72,167.75,167.52,167.71,12440.0,161.2761,161.3049,161.0838,161.2665,12440.0
2019-07-31 15:15:00,167.67,167.87,167.34,167.87,14897.0,161.228,161.4203,160.9107,161.4203,14897.0
2019-07-31 15:20:00,167.86,168.1,167.86,168.04,4613.0,161.4107,161.6415,161.4107,161.5838,4613.0
2019-07-31 15:25:00,168.14,168.2,168.04,168.13,2794.0,161.6799,161.7376,161.5838,161.6703,2794.0
2019-07-31 15:30:00,168.06,168.06,167.75,167.78,14113.0,161.603,161.603,161.3049,161.3338,14113.0
2019-07-31 15:35:00,167.75,167.92,167.7,167.91,8338.0,161.3049,161.4684,161.2568,161.4588,8338.0
2019-07-31 15:40:00,167.91,167.93,167.6,167.75,7308.0,161.4588,161.478,161.1607,161.3049,7308.0
2019-07-31 15:45:00,167.84,167.94,167.68,167.73,8289.0,161.3915,161.4876,161.2376,161.2857,8289.0
2019-07-31 15:50:00,167.69,167.69,167.33,167.33,11662.0,161.2472,161.2472,160.9011,160.9011,11662.0
2019-07-31 15:55:00,167.35,167.43,167.11,167.11,16352.0,160.9203,160.9972,160.6895,160.6895,16352.0
2019-08-01 09:30:00,167.33,167.89,167.33,167.83,23651.0,160.9011,161.4395,160.9011,161.3818,23651.0
2019-08-01 09:35:00,167.98,168.14,167.95,168.07,3635.0,161.5261,161.6799,161.4972,161.6126,3635.0
2019-08-01 09:40:00,167.95,168.02,167.91,167.97,6021.0,161.4972,161.5645,161.4588,161.5165,6021.0
2019-08-01 09:45:00,167.96,168.07,167.89,168.04,2839.0,161.5068,161.6126,161.4395,161.5838,2839.0
2019-08-01 09:50:00,168.03,168.11,167.95,167.95,5327.0,161.5742,161.6511,161.4972,161.4972,5327.0
2019-08-01 09:55:00,167.93,168.09,167.92,168.06,3159.0,161.478,161.6319,161.4684,161.603,3159.0
2019-08-01 10:00:00,168.09,168.27,168.05,168.07,6934.0,161.6319,161.8049,161.5934,161.6126,6934.0
2019-08-01 10:05:00,168.06,168.33,168.06,168.33,8929.0,161.603,161.8626,161.603,161.8626,8929.0
2019-08-01 10:10:00,168.38,168.39,168.28,168.39,3571.0,161.9107,161.9203,161.8146,161.9203,3571.0
2019-08-01 10:15:00,168.36,168.54,168.33,168.53,1761.0,161.8915,162.0646,161.8626,162.0549,1761.0
2019-08-01 10:20:00,168.58,168.66,168.57,168.64,3694.0,162.103,162.18,162.0934,162.1607,3694.0
2019-08-01 10:25:00,168.67,168.87,168.63,168.87,2204.0,162.1896,162.3819,162.1511,162.3819,2204.0
2019-08-01 10:30:00,168.91,169.11,168.91,169.02,3177.0,162.4203,162.6127,162.4203,162.5261,3177.0
2019-08-01 10:35:00,168.98,168.98,168.85,168.93,7420.0,162.4877,162.4877,162.3627,162.4396,7420.0
2019-08-01 10:40:00,168.96,169.05,168.96,169.05,1705.0,162.4684,162.555,162.4684,162.555,1705.0
2019-08-01 10:45:00,169.11,169.14,169.06,169.14,3407.0,162.6127,162.6415,162.5646,162.6415,3407.0
2019-08-01 10:50:00,169.29,169.37,169.18,169.37,4774.0,162.7857,162.8627,162.68,162.8627,4774.0
2019-08-01 10:55:00,169.4,169.4,169.3,169.36,4045.0,162.8915,162.8915,162.7954,162.8531,4045.0
2019-08-01 11:00:00,169.36,169.56,169.32,169.33,5852.0,162.8531,163.0454,162.8146,162.8242,5852.0
2019-08-01 11:05:00,169.39,169.39,169.21,169.25,9829.0,162.8819,162.8819,162.7088,162.7473,9829.0
2019-08-01 11:10:00,169.31,169.36,169.31,169.36,654.0,162.805,162.8531,162.805,162.8531,654.0
2019-08-01 11:15:00,169.33,169.37,169.26,169.28,1969.0,162.8242,162.8627,162.7569,162.7761,1969.0
2019-08-01 11:20:00,169.37,169.51,169.37,169.49,1428.0,162.8627,162.9973,162.8627,162.9781,1428.0
2019-08-01 11:25:00,169.5,169.7,169.5,169.65,2911.0,162.9877,163.18,162.9877,163.1319,2911.0
2019-08-01 11:30:00,169.69,169.7,169.51,169.68,9592.0,163.1704,163.18,162.9973,163.1608,9592.0
2019-08-01 11:35:00,169.63,169.68,169.58,169.58,4479.0,163.1127,163.1608,163.0646,163.0646,4479.0
2019-08-01 11:40:00,169.62,169.71,169.55,169.66,6308.0,163.1031,163.1896,163.0358,163.1415,6308.0
2019-08-01 11:45:00,169.66,169.74,169.64,169.73,4662.0,163.1415,163.2185,163.1223,163.2088,4662.0
2019-08-01 11:50:00,169.7,169.7,169.59,169.6,3864.0,163.18,163.18,163.0742,163.0838,3864.0
2019-08-01 11:55:00,169.48,169.5,169.46,169.5,1251.0,162.9684,162.9877,162.9492,162.9877,1251.0
2019-08-01 12:00:00,169.46,169.46,169.36,169.41,3161.0,162.9492,162.9492,162.8531,162.9011,3161.0
2019-08-01 12:05:00,169.43,169.45,169.37,169.38,2768.0,162.9204,162.9396,162.8627,162.8723,2768.0
2019-08-01 12:10:00,169.43,169.45,169.37,169.41,3316.0,162.9204,162.9396,162.8627,162.9011,3316.0
2019-08-01 12:15:00,169.46,169.46,169.32,169.33,2722.0,162.9492,162.9492,162.8146,162.8242,2722.0
2019-08-01 12:20:00,169.31,169.35,169.27,169.33,3757.0,162.805,162.8434,162.7665,162.8242,3757.0
2019-08-01 12:25:00,169.34,169.4,169.34,169.38,1241.0,162.8338,162.8915,162.8338,162.8723,1241.0
2019-08-01 12:30:00,169.35,169.43,169.34,169.42,3793.0,162.8434,162.9204,162.8338,162.9108,3793.0
2019-08-01 12:35:00,169.45,169.45,169.44,169.45,163.0,162.9396,162.9396,162.93,162.9396,163.0
2019-08-01 12:40:00,169.47,169.57,169.47,169.54,2758.0,162.9588,163.055,162.9588,163.0261,2758.0
2019-08-01 12:45:00,169.54,169.63,169.53,169.59,3746.0,163.0261,163.1127,163.0165,163.0742,3746.0
2019-08-01 12:50:00,169.62,169.64,169.55,169.55,1184.0,163.1031,163.1223,163.0358,163.0358,1184.0
2019-08-01 12:55:00,169.56,169.56,169.43,169.46,2548.0,163.0454,163.0454,162.9204,162.9492,2548.0
2019-08-01 13:00:00,169.47,169.51,169.45,169.48,3429.0,162.9588,162.9973,162.9396,162.9684,3429.0
2019-08-01 13:05:00,169.46,169.49,169.42,169.49,1630.0,162.9492,162.9781,162.9108,162.9781,1630.0
2019-08-01 13:10:00,169.48,169.48,169.43,169.43,1096.0,162.9684,162.9684,162.9204,162.9204,1096.0
2019-08-01 13:15:00,169.51,169.53,169.49,169.53,527.0,162.9973,163.0165,162.9781,163.0165,527.0
2019-08-01 13:20:00,169.49,169.54,169.48,169.53,2330.0,162.9781,163.0261,162.9684,163.0165,2330.0
2019-08-01 13:25:00,169.53,169.55,168.2,168.2,11328.0,163.0165,163.0358,161.7376,161.7376,11328.0
2019-08-01 13:30:00,168.06,168.6,167.7,167.7,18750.0,161.603,162.1223,161.2568,161.2568,18750.0
2019-08-01 13:35:00,167.62,167.94,167.24,167.24,10435.0,161.1799,161.4876,160.8145,160.8145,10435.0
2019-08-01 13:40:00,167.24,167.62,166.96,166.97,25071.0,160.8145,161.1799,160.5453,160.5549,25071.0
2019-08-01 13:45:00,166.96,167.26,166.94,167.22,11945.0,160.5453,160.8337,160.526,160.7953,11945.0
2019-08-01 13:50:00,167.29,167.42,166.5,166.53,6414.0,160.8626,160.9876,160.1029,160.1318,6414.0
2019-08-01 13:55:00,166.51,167.11,166.46,167.1,7623.0,160.1126,160.6895,160.0645,160.6799,7623.0
2019-08-01 14:00:00,167.14,167.22,166.63,166.64,7917.0,160.7184,160.7953,160.2279,160.2376,7917.0
2019-08-01 14:05:00,166.71,166.93,166.54,166.64,8450.0,160.3049,160.5164,160.1414,160.2376,8450.0
2019-08-01 14:10:00,166.52,166.58,166.11,166.58,3813.0,160.1222,160.1799,159.7279,160.1799,3813.0
2019-08-01 14:15:00,166.66,166.68,166.41,166.6,6053.0,160.2568,160.276,160.0164,160.1991,6053.0
2019-08-01 14:20:00,166.53,166.53,165.9,166.13,3749.0,160.1318,160.1318,159.526,159.7472,3749.0
2019-08-01 14:25:00,166.31,166.36,165.96,166.31,8185.0,159.9202,159.9683,159.5837,159.9202,8185.0
2019-08-01 14:30:00,166.29,166.3,165.87,166.09,7327.0,159.901,159.9106,159.4971,159.7087,7327.0
2019-08-01 14:35:00,166.08,166.09,165.72,165.73,32187.0,159.6991,159.7087,159.3529,159.3625,32187.0
2019-08-01 14:40:00,165.74,165.95,165.58,165.65,6019.0,159.3721,159.5741,159.2183,159.2856,6019.0
2019-08-01 14:45:00,165.59,166.37,165.58,166.37,3683.0,159.2279,159.9779,159.2183,159.9779,3683.0
2019-08-01 14:50:00,166.33,166.58,166.33,166.49,4952.0,159.9395,160.1799,159.9395,160.0933,4952.0
2019-08-01 14:55:00,166.32,166.32,166.14,166.22,1592.0,159.9299,159.9299,159.7568,159.8337,1592.0
2019-08-01 15:00:00,166.26,166.4,165.97,166.28,12711.0,159.8722,160.0068,159.5933,159.8914,12711.0
2019-08-01 15:05:00,166.35,166.35,166.01,166.03,3304.0,159.9587,159.9587,159.6318,159.651,3304.0
2019-08-01 15:10:00,165.97,166.19,165.89,166.04,10338.0,159.5933,159.8049,159.5164,159.6606,10338.0
2019-08-01 15:15:00,165.99,166.46,165.91,166.32,4276.0,159.6125,160.0645,159.5356,159.9299,4276.0
2019-08-01 15:20:00,166.31,166.57,166.31,166.57,7560.0,159.9202,160.1703,159.9202,160.1703,7560.0
2019-08-01 15:25:00,166.56,166.78,166.42,166.55,8733.0,160.1606,160.3722,160.026,160.151,8733.0
2019-08-01 15:30:00,166.6,166.66,166.25,166.35,11491.0,160.1991,160.2568,159.8625,159.9587,11491.0
2019-08-01 15:35:00,166.34,166.78,166.25,166.78,12779.0,159.9491,160.3722,159.8625,160.3722,12779.0
2019-08-01 15:40:00,166.81,166.84,166.47,166.59,14025.0,160.401,160.4299,160.0741,160.1895,14025.0
2019-08-01 15:45:00,166.61,166.76,166.47,166.5,9778.0,160.2087,160.353,160.0741,160.1029,9778.0
2019-08-01 15:50:00,166.32,166.35,165.95,165.95,12047.0,159.9299,159.9587,159.5741,159.5741,12047.0
2019-08-01 15:55:00,165.98,166.26,165.98,166.12,14905.0,159.6029,159.8722,159.6029,159.7375,14905.0
2019-08-02 09:30:00,165.5,165.5,164.97,165.24,43947.0,159.1414,159.1414,158.6317,158.8914,43947.0
2019-08-02 09:35:00,165.22,165.59,164.87,165.59,10595.0,158.8721,159.2279,158.5356,159.2279,10595.0
2019-08-02 09:40:00,165.41,165.41,165.11,165.11,8569.0,159.0548,159.0548,158.7663,158.7663,8569.0
2019-08-02 09:45:00,165.06,165.1,164.66,164.66,3415.0,158.7183,158.7567,158.3336,158.3336,3415.0
2019-08-02 09:50:00,164.73,165.1,164.73,164.93,9963.0,158.4009,158.7567,158.4009,158.5933,9963.0
2019-08-02 09:55:00,164.89,165.0,164.74,164.83,4182.0,158.5548,158.6606,158.4106,158.4971,4182.0
2019-08-02 10:00:00,165.05,165.05,164.73,164.81,2059.0,158.7087,158.7087,158.4009,158.4779,2059.0
2019-08-02 10:05:00,164.67,164.8,164.44,164.5,9351.0,158.3433,158.4683,158.1221,158.1798,9351.0
2019-08-02 10:10:00,164.43,164.43,164.22,164.31,7108.0,158.1125,158.1125,157.9105,157.9971,7108.0
2019-08-02 10:15:00,164.27,164.4,164.16,164.2,10723.0,157.9586,158.0836,157.8528,157.8913,10723.0
2019-08-02 10:20:00,164.25,164.44,164.15,164.43,111995.0,157.9394,158.1221,157.8432,158.1125,111995.0
2019-08-02 10:25:00,164.42,164.5,164.34,164.44,2410.0,158.1029,158.1798,158.0259,158.1221,2410.0
2019-08-02 10:30:00,164.35,164.35,163.79,163.82,6059.0,158.0355,158.0355,157.4971,157.5259,6059.0
2019-08-02 10:35:00,163.76,163.91,163.76,163.83,8120.0,157.4682,157.6125,157.4682,157.5355,8120.0
2019-08-02 10:40:00,163.71,163.85,163.64,163.83,6560.0,157.4201,157.5548,157.3528,157.5355,6560.0
2019-08-02 10:45:00,163.94,163.95,163.69,163.69,3806.0,157.6413,157.6509,157.4009,157.4009,3806.0
2019-08-02 10:50:00,163.69,163.71,163.47,163.62,15130.0,157.4009,157.4201,157.1894,157.3336,15130.0
2019-08-02 10:55:00,163.65,163.74,163.5,163.5,9373.0,157.3624,157.449,157.2182,157.2182,9373.0
2019-08-02 11:00:00,163.52,163.59,163.47,163.53,4262.0,157.2374,157.3047,157.1894,157.2471,4262.0
2019-08-02 11:05:00,163.54,163.88,163.54,163.8,13345.0,157.2567,157.5836,157.2567,157.5067,13345.0
2019-08-02 11:10:00,163.84,164.09,163.84,164.02,4906.0,157.5451,157.7855,157.5451,157.7182,4906.0
2019-08-02 11:15:00,164.02,164.38,164.02,164.31,5031.0,157.7182,158.0644,157.7182,157.9971,5031.0
2019-08-02 11:20:00,164.19,164.22,164.0,164.02,11444.0,157.8817,157.9105,157.699,157.7182,11444.0
2019-08-02 11:25:00,164.07,164.13,164.0,164.05,4755.0,157.7663,157.824,157.699,157.7471,4755.0
2019-08-02 11:30:00,164.09,164.24,164.05,164.11,138281.0,157.7855,157.9298,157.7471,157.8048,138281.0
2019-08-02 11:35:00,163.97,163.97,163.85,163.89,2947.0,157.6701,157.6701,157.5548,157.5932,2947.0
2019-08-02 11:40:00,163.82,164.03,163.76,163.84,9121.0,157.5259,157.7278,157.4682,157.5451,9121.0
2019-08-02 11:45:00,163.86,163.97,163.77,163.96,9255.0,157.5644,157.6701,157.4778,157.6605,9255.0
2019-08-02 11:50:00,163.98,164.07,163.69,164.07,11819.0,157.6798,157.7663,157.4009,157.7663,11819.0
2019-08-02 11:55:00,164.05,164.2,164.05,164.15,8699.0,157.7471,157.8913,157.7471,157.8432,8699.0
2019-08-02 12:00:00,164.1,164.23,164.05,164.16,8634.0,157.7952,157.9202,157.7471,157.8528,8634.0
2019-08-02 12:05:00,164.21,164.38,164.07,164.38,6108.0,157.9009,158.0644,157.7663,158.0644,6108.0
2019-08-02 12:10:00,164.36,164.38,164.22,164.32,2764.0,158.0452,158.0644,157.9105,158.0067,2764.0
2019-08-02 12:15:00,164.41,164.58,164.37,164.57,5315.0,158.0932,158.2567,158.0548,158.2471,5315.0
2019-08-02 12:20:00,164.65,164.65,164.52,164.61,15602.0,158.324,158.324,158.199,158.2856,15602.0
2019-08-02 12:25:00,164.67,164.7,164.55,164.7,4720.0,158.3433,158.3721,158.2279,158.3721,4720.0
2019-08-02 12:30:00,164.74,164.74,164.49,164.49,2574.0,158.4106,158.4106,158.1702,158.1702,2574.0
2019-08-02 12:35:00,164.52,164.53,164.38,164.53,2744.0,158.199,158.2086,158.0644,158.2086,2744.0
2019-08-02 12:40:00,164.43,164.52,164.36,164.44,5395.0,158.1125,158.199,158.0452,158.1221,5395.0
2019-08-02 12:45:00,164.42,164.43,164.3,164.31,1011.0,158.1029,158.1125,157.9875,157.9971,1011.0
2019-08-02 12:50:00,164.29,164.36,164.18,164.18,4260.0,157.9779,158.0452,157.8721,157.8721,4260.0
2019-08-02 12:55:00,164.26,164.27,164.03,164.07,7424.0,157.949,157.9586,157.7278,157.7663,7424.0
2019-08-02 13:00:00,164.08,164.09,163.85,164.08,10088.0,157.7759,157.7855,157.5548,157.7759,10088.0
2019-08-02 13:05:00,164.01,164.02,163.81,163.81,4027.0,157.7086,157.7182,157.5163,157.5163,4027.0
2019-08-02 13:10:00,163.93,163.93,163.75,163.88,49582.0,157.6317,157.6317,157.4586,157.5836,49582.0
2019-08-02 13:15:00,163.85,163.95,163.85,163.87,8019.0,157.5548,157.6509,157.5548,157.574,8019.0
2019-08-02 13:20:00,163.91,164.1,163.86,163.95,9518.0,157.6125,157.7952,157.5644,157.6509,9518.0
2019-08-02 13:25:00,163.9,164.01,163.86,164.0,10147.0,157.6028,157.7086,157.5644,157.699,10147.0
2019-08-02 13:30:00,163.99,164.01,163.79,163.82,3385.0,157.6894,157.7086,157.4971,157.5259,3385.0
2019-08-02 13:35:00,163.84,163.86,163.68,163.75,7851.0,157.5451,157.5644,157.3913,157.4586,7851.0
2019-08-02 13:40:00,163.82,163.95,163.81,163.84,5880.0,157.5259,157.6509,157.5163,157.5451,5880.0
2019-08-02 13:45:00,163.85,163.99,163.8,163.81,6186.0,157.5548,157.6894,157.5067,157.5163,6186.0
2019-08-02 13:50:00,163.81,163.81,163.76,163.8,599.0,157.5163,157.5163,157.4682,157.5067,599.0
2019-08-02 13:55:00,163.85,163.86,163.76,163.8,2290.0,157.5548,157.5644,157.4682,157.5067,2290.0
2019-08-02 14:00:00,163.78,163.95,163.7,163.92,4985.0,157.4874,157.6509,157.4105,157.6221,4985.0
2019-08-02 14:05:00,163.9,164.21,163.9,164.06,13683.0,157.6028,157.9009,157.6028,157.7567,13683.0
2019-08-02 14:10:00,164.12,164.23,164.1,164.21,9063.0,157.8144,157.9202,157.7952,157.9009,9063.0
2019-08-02 14:15:00,164.28,164.29,164.09,164.23,11666.0,157.9682,157.9779,157.7855,157.9202,11666.0
2019-08-02 14:20:00,164.22,164.46,164.21,164.41,8472.0,157.9105,158.1413,157.9009,158.0932,8472.0
2019-08-02 14:25:00,164.39,164.45,164.17,164.22,3155.0,158.074,158.1317,157.8625,157.9105,3155.0
2019-08-02 14:30:00,164.2,164.26,164.06,164.1,5977.0,157.8913,157.949,157.7567,157.7952,5977.0
2019-08-02 14:35:00,164.12,164.36,164.12,164.34,9000.0,157.8144,158.0452,157.8144,158.0259,9000.0
2019-08-02 14:40:00,164.29,164.38,164.24,164.33,15935.0,157.9779,158.0644,157.9298,158.0163,15935.0
2019-08-02 14:45:00,164.28,164.38,164.15,164.17,7432.0,157.9682,158.0644,157.8432,157.8625,7432.0
2019-08-02 14:50:00,164.17,164.19,164.07,164.1,25128.0,157.8625,157.8817,157.7663,157.7952,25128.0
2019-08-02 14:55:00,164.07,164.18,163.99,164.18,5400.0,157.7663,157.8721,157.6894,157.8721,5400.0
2019-08-02 15:00:00,164.22,164.31,164.14,164.2,6787.0,157.9105,157.9971,157.8336,157.8913,6787.0
2019-08-02 15:05:00,164.2,164.23,164.08,164.09,4011.0,157.8913,157.9202,157.7759,157.7855,4011.0
2019-08-02 15:10:00,164.07,164.08,163.93,163.95,5145.0,157.7663,157.7759,157.6317,157.6509,5145.0
2019-08-02 15:15:00,163.93,164.02,163.86,164.02,3008.0,157.6317,157.7182,157.5644,157.7182,3008.0
2019-08-02 15:20:00,164.05,164.46,164.05,164.42,4898.0,157.7471,158.1413,157.7471,158.1029,4898.0
2019-08-02 15:25:00,164.41,164.69,164.4,164.61,17128.0,158.0932,158.3625,158.0836,158.2856,17128.0
2019-08-02 15:30:00,164.61,164.67,164.46,164.46,10898.0,158.2856,158.3433,158.1413,158.1413,10898.0
2019-08-02 15:35:00,164.5,165.09,164.44,164.88,29969.0,158.1798,158.7471,158.1221,158.5452,29969.0
2019-08-02 15:40:00,164.9,164.95,164.7,164.78,37885.0,158.5644,158.6125,158.3721,158.449,37885.0
2019-08-02 15:45:00,164.7,164.7,164.47,164.51,8211.0,158.3721,158.3721,158.1509,158.1894,8211.0
2019-08-02 15:50:00,164.5,164.52,164.27,164.29,13894.0,158.1798,158.199,157.9586,157.9779,13894.0
2019-08-02 15:55:00,164.29,164.61,164.29,164.5,21194.0,157.9779,158.2856,157.9779,158.1798,21194.0
2019-08-05 09:30:00,161.19,161.48,160.85,161.18,57870.0,154.997,155.2758,154.67,154.9873,57870.0
2019-08-05 09:35:00,161.15,161.15,160.86,160.98,24721.0,154.9585,154.9585,154.6796,154.795,24721.0
2019-08-05 09:40:00,161.03,161.03,160.52,160.56,22762.0,154.8431,154.8431,154.3527,154.3912,22762.0
2019-08-05 09:45:00,160.58,160.71,160.44,160.49,18969.0,154.4104,154.5354,154.2758,154.3239,18969.0
2019-08-05 09:50:00,160.41,160.69,160.29,160.66,12170.0,154.2469,154.5162,154.1315,154.4873,12170.0
2019-08-05 09:55:00,160.65,160.92,160.64,160.87,13961.0,154.4777,154.7373,154.4681,154.6893,13961.0
2019-08-05 10:00:00,160.86,160.98,160.51,160.51,5770.0,154.6796,154.795,154.3431,154.3431,5770.0
2019-08-05 10:05:00,160.37,160.58,160.32,160.45,5938.0,154.2085,154.4104,154.1604,154.2854,5938.0
2019-08-05 10:10:00,160.45,160.68,160.36,160.58,5355.0,154.2854,154.5066,154.1988,154.4104,5355.0
2019-08-05 10:15:00,160.58,160.78,160.44,160.44,12153.0,154.4104,154.6027,154.2758,154.2758,12153.0
2019-08-05 10:20:00,160.43,160.69,160.34,160.44,18518.0,154.2662,154.5162,154.1796,154.2758,18518.0
2019-08-05 10:25:00,160.4,160.49,160.3,160.48,19099.0,154.2373,154.3239,154.1412,154.3142,19099.0
2019-08-05 10:30:00,160.45,160.58,160.33,160.37,11534.0,154.2854,154.4104,154.17,154.2085,11534.0
2019-08-05 10:35:00,160.29,160.39,160.06,160.1,22838.0,154.1315,154.2277,153.9104,153.9488,22838.0
2019-08-05 10:40:00,160.14,160.15,159.88,159.88,15125.0,153.9873,153.9969,153.7373,153.7373,15125.0
2019-08-05 10:45:00,159.97,160.07,159.85,160.06,11007.0,153.8238,153.92,153.7084,153.9104,11007.0
2019-08-05 10:50:00,159.92,160.18,159.92,160.1,4420.0,153.7758,154.0258,153.7758,153.9488,4420.0
2019-08-05 10:55:00,160.09,160.32,160.01,160.27,65369.0,153.9392,154.1604,153.8623,154.1123,65369.0
2019-08-05 11:00:00,160.22,160.37,160.16,160.31,11552.0,154.0642,154.2085,154.0065,154.1508,11552.0
2019-08-05 11:05:00,160.39,160.59,160.33,160.5,3574.0,154.2277,154.42,154.17,154.3335,3574.0
2019-08-05 11:10:00,160.51,160.84,160.51,160.79,6316.0,154.3431,154.6604,154.3431,154.6123,6316.0
2019-08-05 11:15:00,160.71,160.71,160.59,160.65,13139.0,154.5354,154.5354,154.42,154.4777,13139.0
2019-08-05 11:20:00,160.65,160.74,160.55,160.55,9230.0,154.4777,154.5642,154.3815,154.3815,9230.0
2019-08-05 11:25:00,160.5,160.5,160.3,160.36,4590.0,154.3335,154.3335,154.1412,154.1988,4590.0
2019-08-05 11:30:00,160.34,160.38,160.27,160.28,19546.0,154.1796,154.2181,154.1123,154.1219,19546.0
2019-08-05 11:35:00,160.33,160.33,160.23,160.23,1888.0,154.17,154.17,154.0738,154.0738,1888.0
2019-08-05 11:40:00,160.2,160.33,160.12,160.12,5518.0,154.045,154.17,153.9681,153.9681,5518.0
2019-08-05 11:45:00,160.12,160.36,160.12,160.26,3581.0,153.9681,154.1988,153.9681,154.1027,3581.0
2019-08-05 11:50:00,160.35,160.35,160.2,160.33,5013.0,154.1892,154.1892,154.045,154.17,5013.0
2019-08-05 11:55:00,160.26,160.31,160.12,160.12,7999.0,154.1027,154.1508,153.9681,153.9681,7999.0
2019-08-05 12:00:00,160.11,160.11,159.82,159.87,10106.0,153.9585,153.9585,153.6796,153.7277,10106.0
2019-08-05 12:05:00,159.92,160.01,159.84,159.88,8178.0,153.7758,153.8623,153.6988,153.7373,8178.0
2019-08-05 12:10:00,159.82,159.91,159.79,159.91,3372.0,153.6796,153.7661,153.6507,153.7661,3372.0
2019-08-05 12:15:00,159.97,160.11,159.97,160.11,3210.0,153.8238,153.9585,153.8238,153.9585,3210.0
2019-08-05 12:20:00,160.1,160.19,160.07,160.19,38585.0,153.9488,154.0354,153.92,154.0354,38585.0
2019-08-05 12:25:00,160.18,160.18,159.74,159.76,8853.0,154.0258,154.0258,153.6027,153.6219,8853.0
2019-08-05 12:30:00,159.77,159.92,159.77,159.82,3019.0,153.6315,153.7758,153.6315,153.6796,3019.0
2019-08-05 12:35:00,159.78,159.95,159.73,159.82,4050.0,153.6411,153.8046,153.5931,153.6796,4050.0
2019-08-05 12:40:00,159.75,159.75,159.5,159.56,11097.0,153.6123,153.6123,153.3719,153.4296,11097.0
2019-08-05 12:45:00,159.54,159.62,159.33,159.33,9458.0,153.4104,153.4873,153.2084,153.2084,9458.0
2019-08-05 12:50:00,159.33,159.56,159.31,159.42,6436.0,153.2084,153.4296,153.1892,153.295,6436.0
2019-08-05 12:55:00,159.39,159.39,159.07,159.12,13577.0,153.2661,153.2661,152.9584,153.0065,13577.0
2019-08-05 13:00:00,159.01,159.37,159.01,159.28,6255.0,152.9007,153.2469,152.9007,153.1603,6255.0
2019-08-05 13:05:00,159.33,159.5,159.28,159.44,56339.0,153.2084,153.3719,153.1603,153.3142,56339.0
2019-08-05 13:10:00,159.53,159.63,159.47,159.47,7876.0,153.4007,153.4969,153.343,153.343,7876.0
2019-08-05 13:15:00,159.58,159.62,159.47,159.56,9399.0,153.4488,153.4873,153.343,153.4296,9399.0
2019-08-05 13:20:00,159.6,159.71,159.56,159.62,22334.0,153.468,153.5738,153.4296,153.4873,22334.0
2019-08-05 13:25:00,159.6,159.61,159.42,159.46,10083.0,153.468,153.4777,153.295,153.3334,10083.0
2019-08-05 13:30:00,159.44,159.5,159.35,159.39,13205.0,153.3142,153.3719,153.2277,153.2661,13205.0
2019-08-05 13:35:00,159.39,159.75,159.38,159.74,7785.0,153.2661,153.6123,153.2565,153.6027,7785.0
2019-08-05 13:40:00,159.8,159.82,159.29,159.32,11874.0,153.6604,153.6796,153.17,153.1988,11874.0
2019-08-05 13:45:00,159.34,159.35,159.16,159.26,16185.0,153.218,153.2277,153.045,153.1411,16185.0
2019-08-05 13:50:00,159.27,159.27,159.11,159.15,4853.0,153.1507,153.1507,152.9969,153.0353,4853.0
2019-08-05 13:55:00,159.14,159.16,158.9,158.94,15319.0,153.0257,153.045,152.7949,152.8334,15319.0
2019-08-05 14:00:00,158.9,159.01,158.82,158.94,8633.0,152.7949,152.9007,152.718,152.8334,8633.0
2019-08-05 14:05:00,158.93,159.03,158.89,158.9,36172.0,152.8238,152.9199,152.7853,152.7949,36172.0
2019-08-05 14:10:00,158.82,159.11,158.82,159.11,27178.0,152.718,152.9969,152.718,152.9969,27178.0
2019-08-05 14:15:00,159.08,159.11,158.98,158.98,14806.0,152.968,152.9969,152.8719,152.8719,14806.0
2019-08-05 14:20:00,158.92,159.02,158.69,158.78,35185.0,152.8142,152.9103,152.593,152.6796,35185.0
2019-08-05 14:25:00,158.75,158.76,158.46,158.5,11619.0,152.6507,152.6603,152.3718,152.4103,11619.0
2019-08-05 14:30:00,158.52,158.58,158.3,158.58,23567.0,152.4295,152.4872,152.218,152.4872,23567.0
2019-08-05 14:35:00,158.6,158.71,158.43,158.44,13356.0,152.5065,152.6122,152.343,152.3526,13356.0
2019-08-05 14:40:00,158.41,158.54,158.19,158.2,11725.0,152.3238,152.4488,152.1122,152.1218,11725.0
2019-08-05 14:45:00,158.15,158.59,158.15,158.39,12240.0,152.0738,152.4969,152.0738,152.3045,12240.0
2019-08-05 14:50:00,158.35,158.53,158.21,158.22,16244.0,152.2661,152.4392,152.1315,152.1411,16244.0
2019-08-05 14:55:00,158.22,158.33,158.06,158.16,21980.0,152.1411,152.2468,151.9872,152.0834,21980.0
2019-08-05 15:00:00,158.2,158.45,157.9,157.91,24301.0,152.1218,152.3622,151.8334,151.843,24301.0
2019-08-05 15:05:00,157.91,157.97,157.65,157.74,9479.0,151.843,151.9007,151.593,151.6795,9479.0
2019-08-05 15:10:00,157.72,158.5,157.72,158.46,33901.0,151.6603,152.4103,151.6603,152.3718,33901.0
2019-08-05 15:15:00,158.42,158.75,158.1,158.68,23039.0,152.3334,152.6507,152.0257,152.5834,23039.0
2019-08-05 15:20:00,158.69,158.93,158.62,158.65,20251.0,152.593,152.8238,152.5257,152.5545,20251.0
2019-08-05 15:25:00,158.77,159.08,158.51,158.56,17294.0,152.6699,152.968,152.4199,152.468,17294.0
2019-08-05 15:30:00,158.5,158.85,158.26,158.74,21058.0,152.4103,152.7469,152.1795,152.6411,21058.0
2019-08-05 15:35:00,158.71,159.13,158.63,158.97,29400.0,152.6122,153.0161,152.5353,152.8623,29400.0
2019-08-05 15:40:00,159.03,159.29,158.95,159.29,13351.0,152.9199,153.17,152.843,153.17,13351.0
2019-08-05 15:45:00,159.33,159.42,158.92,159.09,20028.0,153.2084,153.295,152.8142,152.9776,20028.0
2019-08-05 15:50:00,159.07,159.3,158.87,159.17,23469.0,152.9584,153.1796,152.7661,153.0546,23469.0
2019-08-05 15:55:00,159.17,159.36,158.99,158.99,79807.0,153.0546,153.2373,152.8815,152.8815,79807.0
2019-08-06 09:30:00,160.41,161.05,160.41,160.9,56816.0,154.2469,154.8623,154.2469,154.7181,56816.0
2019-08-06 09:35:00,160.84,161.0,160.65,160.84,23783.0,154.6604,154.8143,154.4777,154.6604,23783.0
2019-08-06 09:40:00,160.87,161.12,160.82,161.0,17180.0,154.6893,154.9296,154.6412,154.8143,17180.0
2019-08-06 09:45:00,161.04,161.04,160.39,160.6,156595.0,154.8527,154.8527,154.2277,154.4296,156595.0
2019-08-06 09:50:00,160.49,160.88,160.39,160.75,15785.0,154.3239,154.6989,154.2277,154.5739,15785.0
2019-08-06 09:55:00,160.77,160.93,160.7,160.83,3948.0,154.5931,154.7469,154.5258,154.6508,3948.0
2019-08-06 10:00:00,160.92,161.3,160.89,161.3,12363.0,154.7373,155.1027,154.7085,155.1027,12363.0
2019-08-06 10:05:00,161.1,161.15,160.92,160.95,5302.0,154.9104,154.9585,154.7373,154.7662,5302.0
2019-08-06 10:10:00,160.91,160.92,160.3,160.34,20964.0,154.7277,154.7373,154.1412,154.1796,20964.0
2019-08-06 10:15:00,160.17,160.23,160.0,160.0,4389.0,154.0161,154.0738,153.8527,153.8527,4389.0
2019-08-06 10:20:00,160.03,160.34,159.97,160.3,6995.0,153.8815,154.1796,153.8238,154.1412,6995.0
2019-08-06 10:25:00,160.4,160.53,160.37,160.37,2742.0,154.2373,154.3623,154.2085,154.2085,2742.0
2019-08-06 10:30:00,160.25,160.59,160.25,160.53,8051.0,154.0931,154.42,154.0931,154.3623,8051.0
2019-08-06 10:35:00,160.54,160.74,160.34,160.74,8159.0,154.3719,154.5642,154.1796,154.5642,8159.0
2019-08-06 10:40:00,160.77,160.94,160.75,160.75,10945.0,154.5931,154.7566,154.5739,154.5739,10945.0
2019-08-06 10:45:00,160.72,160.74,160.39,160.39,5957.0,154.545,154.5642,154.2277,154.2277,5957.0
2019-08-06 10:50:00,160.47,160.47,160.27,160.41,7880.0,154.3046,154.3046,154.1123,154.2469,7880.0
2019-08-06 10:55:00,160.36,160.54,160.35,160.46,4343.0,154.1988,154.3719,154.1892,154.295,4343.0
2019-08-06 11:00:00,160.38,160.4,160.14,160.15,9288.0,154.2181,154.2373,153.9873,153.9969,9288.0
2019-08-06 11:05:00,160.18,160.37,160.17,160.26,9810.0,154.0258,154.2085,154.0161,154.1027,9810.0
2019-08-06 11:10:00,160.23,160.24,159.92,159.93,10916.0,154.0738,154.0835,153.7758,153.7854,10916.0
2019-08-06 11:15:00,159.92,159.96,159.72,159.72,8830.0,153.7758,153.8142,153.5834,153.5834,8830.0
2019-08-06 11:20:00,159.75,160.06,159.75,160.05,6864.0,153.6123,153.9104,153.6123,153.9008,6864.0
2019-08-06 11:25:00,160.15,160.24,160.07,160.11,12950.0,153.9969,154.0835,153.92,153.9585,12950.0
2019-08-06 11:30:00,160.13,160.17,159.65,159.71,7678.0,153.9777,154.0161,153.5161,153.5738,7678.0
2019-08-06 11:35:00,159.77,159.84,159.61,159.84,7193.0,153.6315,153.6988,153.4777,153.6988,7193.0
2019-08-06 11:40:00,159.88,160.04,159.76,159.98,9406.0,153.7373,153.8911,153.6219,153.8334,9406.0
2019-08-06 11:45:00,159.99,160.2,159.99,160.15,6557.0,153.8431,154.045,153.8431,153.9969,6557.0
2019-08-06 11:50:00,160.26,160.27,160.01,160.02,2488.0,154.1027,154.1123,153.8623,153.8719,2488.0
2019-08-06 11:55:00,160.0,160.38,159.95,160.38,7395.0,153.8527,154.2181,153.8046,154.2181,7395.0
2019-08-06 12:00:00,160.46,160.63,160.25,160.27,16863.0,154.295,154.4585,154.0931,154.1123,16863.0
2019-08-06 12:05:00,160.31,160.31,160.13,160.29,8004.0,154.1508,154.1508,153.9777,154.1315,8004.0
2019-08-06 12:10:00,160.26,160.41,160.13,160.41,5703.0,154.1027,154.2469,153.9777,154.2469,5703.0
2019-08-06 12:15:00,160.35,160.35,160.14,160.15,3675.0,154.1892,154.1892,153.9873,153.9969,3675.0
2019-08-06 12:20:00,160.15,160.17,159.98,160.01,8785.0,153.9969,154.0161,153.8334,153.8623,8785.0
2019-08-06 12:25:00,160.07,160.07,159.93,159.98,2666.0,153.92,153.92,153.7854,153.8334,2666.0
2019-08-06 12:30:00,159.95,160.08,159.88,159.96,13095.0,153.8046,153.9296,153.7373,153.8142,13095.0
2019-08-06 12:35:00,160.01,160.16,159.97,160.13,143363.0,153.8623,154.0065,153.8238,153.9777,143363.0
2019-08-06 12:40:00,160.06,160.24,160.06,160.22,5853.0,153.9104,154.0835,153.9104,154.0642,5853.0
2019-08-06 12:45:00,160.21,160.22,159.99,159.99,2854.0,154.0546,154.0642,153.8431,153.8431,2854.0
2019-08-06 12:50:00,160.02,160.02,159.9,159.98,53857.0,153.8719,153.8719,153.7565,153.8334,53857.0
2019-08-06 12:55:00,159.98,160.11,159.95,159.99,4003.0,153.8334,153.9585,153.8046,153.8431,4003.0
2019-08-06 13:00:00,160.05,160.32,160.05,160.32,3203.0,153.9008,154.1604,153.9008,154.1604,3203.0
2019-08-06 13:05:00,160.27,160.47,160.21,160.41,6144.0,154.1123,154.3046,154.0546,154.2469,6144.0
2019-08-06 13:10:00,160.36,160.48,160.35,160.41,5223.0,154.1988,154.3142,154.1892,154.2469,5223.0
2019-08-06 13:15:00,160.46,160.48,160.39,160.44,3326.0,154.295,154.3142,154.2277,154.2758,3326.0
2019-08-06 13:20:00,160.45,160.7,160.45,160.69,3726.0,154.2854,154.5258,154.2854,154.5162,3726.0
2019-08-06 13:25:00,160.75,160.81,160.69,160.69,3263.0,154.5739,154.6316,154.5162,154.5162,3263.0
2019-08-06 13:30:00,160.76,160.81,160.68,160.81,6053.0,154.5835,154.6316,154.5066,154.6316,6053.0
2019-08-06 13:35:00,160.79,160.93,160.75,160.93,5020.0,154.6123,154.7469,154.5739,154.7469,5020.0
2019-08-06 13:40:00,160.92,160.93,160.84,160.84,6169.0,154.7373,154.7469,154.6604,154.6604,6169.0
2019-08-06 13:45:00,160.85,160.94,160.79,160.94,1997.0,154.67,154.7566,154.6123,154.7566,1997.0
2019-08-06 13:50:00,160.92,160.96,160.85,160.94,1587.0,154.7373,154.7758,154.67,154.7566,1587.0
2019-08-06 13:55:00,160.88,160.95,160.86,160.94,3315.0,154.6989,154.7662,154.6796,154.7566,3315.0
2019-08-06 14:00:00,160.86,160.87,160.62,160.68,9076.0,154.6796,154.6893,154.4489,154.5066,9076.0
2019-08-06 14:05:00,160.65,160.73,160.57,160.67,6211.0,154.4777,154.5546,154.4008,154.4969,6211.0
2019-08-06 14:10:00,160.69,161.0,160.68,160.95,6706.0,154.5162,154.8143,154.5066,154.7662,6706.0
2019-08-06 14:15:00,160.99,161.38,160.99,161.38,7040.0,154.8046,155.1797,154.8046,155.1797,7040.0
2019-08-06 14:20:00,161.39,161.4,161.29,161.37,9938.0,155.1893,155.1989,155.0931,155.17,9938.0
2019-08-06 14:25:00,161.38,161.55,161.37,161.51,17400.0,155.1797,155.3431,155.17,155.3047,17400.0
2019-08-06 14:30:00,161.54,161.73,161.43,161.64,25950.0,155.3335,155.5162,155.2277,155.4297,25950.0
2019-08-06 14:35:00,161.67,161.67,161.5,161.52,7462.0,155.4585,155.4585,155.295,155.3143,7462.0
2019-08-06 14:40:00,161.48,161.65,161.42,161.57,5796.0,155.2758,155.4393,155.2181,155.3624,5796.0
2019-08-06 14:45:00,161.55,161.55,161.39,161.47,10175.0,155.3431,155.3431,155.1893,155.2662,10175.0
2019-08-06 14:50:00,161.5,161.52,161.22,161.25,9555.0,155.295,155.3143,155.0258,155.0547,9555.0
2019-08-06 14:55:00,161.21,161.28,161.18,161.19,10991.0,155.0162,155.0835,154.9873,154.997,10991.0
2019-08-06 15:00:00,161.23,161.29,161.11,161.17,10110.0,155.0354,155.0931,154.92,154.9777,10110.0
2019-08-06 15:05:00,161.16,161.3,161.11,161.12,4057.0,154.9681,155.1027,154.92,154.9296,4057.0
2019-08-06 15:10:00,161.03,161.26,161.03,161.25,6298.0,154.8431,155.0643,154.8431,155.0547,6298.0
2019-08-06 15:15:00,161.31,161.37,161.25,161.37,6099.0,155.1123,155.17,155.0547,155.17,6099.0
2019-08-06 15:20:00,161.37,161.45,161.31,161.41,8423.0,155.17,155.247,155.1123,155.2085,8423.0
2019-08-06 15:25:00,161.43,161.43,161.07,161.21,3798.0,155.2277,155.2277,154.8816,155.0162,3798.0
2019-08-06 15:30:00,161.17,161.17,160.97,161.04,7087.0,154.9777,154.9777,154.7854,154.8527,7087.0
2019-08-06 15:35:00,161.04,161.36,161.04,161.34,10329.0,154.8527,155.1604,154.8527,155.1412,10329.0
2019-08-06 15:40:00,161.33,161.5,161.28,161.46,6874.0,155.1316,155.295,155.0835,155.2566,6874.0
2019-08-06 15:45:00,161.42,161.54,161.29,161.5,14194.0,155.2181,155.3335,155.0931,155.295,14194.0
2019-08-06 15:50:00,161.53,161.64,161.46,161.48,10809.0,155.3239,155.4297,155.2566,155.2758,10809.0
2019-08-06 15:55:00,161.49,161.53,161.36,161.43,18408.0,155.2854,155.3239,155.1604,155.2277,18408.0
2019-08-07 09:30:00,159.72,159.92,159.3,159.31,40064.0,153.5834,153.7758,153.1796,153.1892,40064.0
2019-08-07 09:35:00,159.32,160.02,159.28,159.92,8560.0,153.1988,153.8719,153.1603,153.7758,8560.0
2019-08-07 09:40:00,159.67,159.77,159.25,159.25,14535.0,153.5354,153.6315,153.1315,153.1315,14535.0
2019-08-07 09:45:00,159.21,159.21,158.58,158.84,12210.0,153.093,153.093,152.4872,152.7372,12210.0
2019-08-07 09:50:00,158.82,159.1,158.79,159.07,7576.0,152.718,152.9873,152.6892,152.9584,7576.0
2019-08-07 09:55:00,159.19,159.62,159.19,159.47,12027.0,153.0738,153.4873,153.0738,153.343,12027.0
2019-08-07 10:00:00,159.46,159.65,159.23,159.55,21402.0,153.3334,153.5161,153.1123,153.42,21402.0
2019-08-07 10:05:00,159.57,159.99,159.52,159.96,9724.0,153.4392,153.8431,153.3911,153.8142,9724.0
2019-08-07 10:10:00,160.06,160.39,160.06,160.17,9219.0,153.9104,154.2277,153.9104,154.0161,9219.0
2019-08-07 10:15:00,160.16,160.68,160.11,160.34,11050.0,154.0065,154.5066,153.9585,154.1796,11050.0
2019-08-07 10:20:00,160.27,160.34,160.15,160.16,12189.0,154.1123,154.1796,153.9969,154.0065,12189.0
2019-08-07 10:25:00,160.15,160.41,159.95,160.11,22470.0,153.9969,154.2469,153.8046,153.9585,22470.0
2019-08-07 10:30:00,160.32,160.75,160.22,160.68,9020.0,154.1604,154.5739,154.0642,154.5066,9020.0
2019-08-07 10:35:00,160.66,161.07,160.65,161.04,13220.0,154.4873,154.8816,154.4777,154.8527,13220.0
2019-08-07 10:40:00,161.0,161.02,160.77,160.77,7446.0,154.8143,154.8335,154.5931,154.5931,7446.0
2019-08-07 10:45:00,160.65,160.89,160.48,160.89,4146.0,154.4777,154.7085,154.3142,154.7085,4146.0
2019-08-07 10:50:00,160.84,161.35,160.84,161.29,10506.0,154.6604,155.1508,154.6604,155.0931,10506.0
2019-08-07 10:55:00,161.26,161.32,161.05,161.18,23202.0,155.0643,155.122,154.8623,154.9873,23202.0
2019-08-07 11:00:00,161.06,161.14,160.71,160.78,8896.0,154.872,154.9489,154.5354,154.6027,8896.0
2019-08-07 11:05:00,160.68,160.99,160.55,160.98,12505.0,154.5066,154.8046,154.3815,154.795,12505.0
2019-08-07 11:10:00,160.95,161.21,160.9,161.17,6686.0,154.7662,155.0162,154.7181,154.9777,6686.0
2019-08-07 11:15:00,161.11,161.15,160.75,160.85,14297.0,154.92,154.9585,154.5739,154.67,14297.0
2019-08-07 11:20:00,160.92,160.98,160.52,160.56,26732.0,154.7373,154.795,154.3527,154.3912,26732.0
2019-08-07 11:25:00,160.56,160.71,160.51,160.63,3506.0,154.3912,154.5354,154.3431,154.4585,3506.0
2019-08-07 11:30:00,160.63,160.63,160.42,160.46,7120.0,154.4585,154.4585,154.2565,154.295,7120.0
2019-08-07 11:35:00,160.7,160.71,160.52,160.58,3432.0,154.5258,154.5354,154.3527,154.4104,3432.0
2019-08-07 11:40:00,160.54,160.56,160.29,160.31,11322.0,154.3719,154.3912,154.1315,154.1508,11322.0
2019-08-07 11:45:00,160.42,160.44,160.19,160.43,2863.0,154.2565,154.2758,154.0354,154.2662,2863.0
2019-08-07 11:50:00,160.31,160.41,160.19,160.29,6665.0,154.1508,154.2469,154.0354,154.1315,6665.0
2019-08-07 11:55:00,160.45,160.71,160.37,160.37,10031.0,154.2854,154.5354,154.2085,154.2085,10031.0
2019-08-07 12:00:00,160.4,160.41,160.18,160.22,4769.0,154.2373,154.2469,154.0258,154.0642,4769.0
2019-08-07 12:05:00,160.2,160.21,160.08,160.08,7839.0,154.045,154.0546,153.9296,153.9296,7839.0
2019-08-07 12:10:00,160.15,160.29,160.01,160.29,3808.0,153.9969,154.1315,153.8623,154.1315,3808.0
2019-08-07 12:15:00,160.22,160.33,160.19,160.19,3687.0,154.0642,154.17,154.0354,154.0354,3687.0
2019-08-07 12:20:00,160.0,160.05,159.93,160.0,3753.0,153.8527,153.9008,153.7854,153.8527,3753.0
2019-08-07 12:25:00,160.02,160.18,159.91,160.18,3332.0,153.8719,154.0258,153.7661,154.0258,3332.0
2019-08-07 12:30:00,160.17,160.44,160.09,160.4,10811.0,154.0161,154.2758,153.9392,154.2373,10811.0
2019-08-07 12:35:00,160.39,160.55,160.38,160.43,2169.0,154.2277,154.3815,154.2181,154.2662,2169.0
2019-08-07 12:40:00,160.52,160.83,160.44,160.76,6380.0,154.3527,154.6508,154.2758,154.5835,6380.0
2019-08-07 12:45:00,160.78,160.82,160.66,160.66,5999.0,154.6027,154.6412,154.4873,154.4873,5999.0
2019-08-07 12:50:00,160.62,160.75,160.61,160.67,5749.0,154.4489,154.5739,154.4392,154.4969,5749.0
2019-08-07 12:55:00,160.69,160.8,160.65,160.76,6324.0,154.5162,154.6219,154.4777,154.5835,6324.0
2019-08-07 13:00:00,160.87,160.87,160.76,160.83,5214.0,154.6893,154.6893,154.5835,154.6508,5214.0
2019-08-07 13:05:00,160.8,161.03,160.78,160.99,5040.0,154.6219,154.8431,154.6027,154.8046,5040.0
2019-08-07 13:10:00,161.06,161.12,160.9,160.92,6859.0,154.872,154.9296,154.7181,154.7373,6859.0
2019-08-07 13:15:00,160.93,160.99,160.83,160.96,3881.0,154.7469,154.8046,154.6508,154.7758,3881.0
2019-08-07 13:20:00,160.9,161.02,160.89,160.98,2704.0,154.7181,154.8335,154.7085,154.795,2704.0
2019-08-07 13:25:00,160.94,161.07,160.85,161.02,1604.0,154.7566,154.8816,154.67,154.8335,1604.0
2019-08-07 13:30:00,161.1,161.5,161.1,161.41,11121.0,154.9104,155.295,154.9104,155.2085,11121.0
2019-08-07 13:35:00,161.4,161.52,161.39,161.48,4036.0,155.1989,155.3143,155.1893,155.2758,4036.0
2019-08-07 13:40:00,161.61,161.79,161.6,161.79,4932.0,155.4008,155.5739,155.3912,155.5739,4932.0
2019-08-07 13:45:00,161.78,161.8,161.72,161.8,2843.0,155.5643,155.5835,155.5066,155.5835,2843.0
2019-08-07 13:50:00,161.92,161.96,161.7,161.78,9492.0,155.6989,155.7374,155.4874,155.5643,9492.0
2019-08-07 13:55:00,161.67,161.67,161.5,161.53,3490.0,155.4585,155.4585,155.295,155.3239,3490.0
2019-08-07 14:00:00,161.6,161.7,161.58,161.65,5176.0,155.3912,155.4874,155.372,155.4393,5176.0
2019-08-07 14:05:00,161.72,161.88,161.66,161.87,354531.0,155.5066,155.6604,155.4489,155.6508,354531.0
2019-08-07 14:10:00,161.86,161.9,161.6,161.6,9051.0,155.6412,155.6797,155.3912,155.3912,9051.0
2019-08-07 14:15:00,161.44,161.48,161.22,161.24,10131.0,155.2374,155.2758,155.0258,155.045,10131.0
2019-08-07 14:20:00,161.31,161.34,161.17,161.19,4387.0,155.1123,155.1412,154.9777,154.997,4387.0
2019-08-07 14:25:00,161.27,161.55,161.21,161.54,14251.0,155.0739,155.3431,155.0162,155.3335,14251.0
2019-08-07 14:30:00,161.53,161.72,161.53,161.65,23371.0,155.3239,155.5066,155.3239,155.4393,23371.0
2019-08-07 14:35:00,161.74,161.74,161.49,161.56,8448.0,155.5258,155.5258,155.2854,155.3527,8448.0
2019-08-07 14:40:00,161.52,162.0,161.51,162.0,7196.0,155.3143,155.7758,155.3047,155.7758,7196.0
2019-08-07 14:45:00,162.03,162.12,161.96,162.01,17024.0,155.8047,155.8912,155.7374,155.7855,17024.0
2019-08-07 14:50:00,161.91,162.13,161.91,162.09,15010.0,155.6893,155.9008,155.6893,155.8624,15010.0
2019-08-07 14:55:00,162.09,162.22,161.98,162.22,3599.0,155.8624,155.9874,155.7566,155.9874,3599.0
2019-08-07 15:00:00,162.19,162.23,161.83,161.94,9901.0,155.9585,155.997,155.6124,155.7181,9901.0
2019-08-07 15:05:00,162.02,162.04,161.88,161.88,5493.0,155.7951,155.8143,155.6604,155.6604,5493.0
2019-08-07 15:10:00,161.81,161.96,161.81,161.88,3593.0,155.5931,155.7374,155.5931,155.6604,3593.0
2019-08-07 15:15:00,161.93,162.09,161.7,162.09,15966.0,155.7085,155.8624,155.4874,155.8624,15966.0
2019-08-07 15:20:00,162.13,162.19,162.11,162.11,4771.0,155.9008,155.9585,155.8816,155.8816,4771.0
2019-08-07 15:25:00,162.11,162.28,162.03,162.24,7905.0,155.8816,156.0451,155.8047,156.0066,7905.0
2019-08-07 15:30:00,162.26,162.38,162.26,162.31,8107.0,156.0258,156.1412,156.0258,156.0739,8107.0
2019-08-07 15:35:00,162.26,162.53,162.21,162.5,10186.0,156.0258,156.2855,155.9778,156.2566,10186.0
2019-08-07 15:40:00,162.37,162.51,162.21,162.31,9682.0,156.1316,156.2662,155.9778,156.0739,9682.0
2019-08-07 15:45:00,162.19,162.34,162.09,162.12,8895.0,155.9585,156.1028,155.8624,155.8912,8895.0
2019-08-07 15:50:00,162.03,162.03,161.89,161.89,12011.0,155.8047,155.8047,155.6701,155.6701,12011.0
2019-08-07 15:55:00,161.91,162.42,161.89,162.1,21977.0,155.6893,156.1797,155.6701,155.872,21977.0
2019-08-08 09:30:00,163.28,163.5,163.18,163.18,29430.0,157.0067,157.2182,156.9105,156.9105,29430.0
2019-08-08 09:35:00,163.08,163.41,163.05,163.38,12245.0,156.8143,157.1317,156.7855,157.1028,12245.0
2019-08-08 09:40:00,163.32,163.32,163.03,163.22,6915.0,157.0451,157.0451,156.7663,156.949,6915.0
2019-08-08 09:45:00,163.23,163.36,163.18,163.28,13701.0,156.9586,157.0836,156.9105,157.0067,13701.0
2019-08-08 09:50:00,163.28,163.39,162.84,163.38,13532.0,157.0067,157.1124,156.5836,157.1028,13532.0
2019-08-08 09:55:00,163.58,163.65,163.48,163.61,5780.0,157.2951,157.3624,157.199,157.324,5780.0
2019-08-08 10:00:00,163.68,163.7,163.61,163.7,11716.0,157.3913,157.4105,157.324,157.4105,11716.0
2019-08-08 10:05:00,163.67,163.85,163.56,163.85,5624.0,157.3817,157.5548,157.2759,157.5548,5624.0
2019-08-08 10:10:00,163.83,163.83,163.7,163.78,3727.0,157.5355,157.5355,157.4105,157.4874,3727.0
2019-08-08 10:15:00,163.83,163.91,163.81,163.88,6010.0,157.5355,157.6125,157.5163,157.5836,6010.0
2019-08-08 10:20:00,163.89,163.9,163.78,163.87,7754.0,157.5932,157.6028,157.4874,157.574,7754.0
2019-08-08 10:25:00,163.91,164.05,163.91,164.0,5322.0,157.6125,157.7471,157.6125,157.699,5322.0
2019-08-08 10:30:00,164.02,164.12,164.01,164.09,5153.0,157.7182,157.8144,157.7086,157.7855,5153.0
2019-08-08 10:35:00,164.09,164.24,164.08,164.14,7730.0,157.7855,157.9298,157.7759,157.8336,7730.0
2019-08-08 10:40:00,164.12,164.23,164.11,164.22,2359.0,157.8144,157.9202,157.8048,157.9105,2359.0
2019-08-08 10:45:00,164.25,164.29,164.18,164.21,4404.0,157.9394,157.9779,157.8721,157.9009,4404.0
2019-08-08 10:50:00,164.23,164.42,164.22,164.37,8859.0,157.9202,158.1029,157.9105,158.0548,8859.0
2019-08-08 10:55:00,164.45,164.55,164.44,164.52,11580.0,158.1317,158.2279,158.1221,158.199,11580.0
2019-08-08 11:00:00,164.5,164.5,164.4,164.4,6407.0,158.1798,158.1798,158.0836,158.0836,6407.0
2019-08-08 11:05:00,164.42,164.42,164.31,164.31,4948.0,158.1029,158.1029,157.9971,157.9971,4948.0
2019-08-08 11:10:00,164.28,164.42,164.28,164.42,3256.0,157.9682,158.1029,157.9682,158.1029,3256.0
2019-08-08 11:15:00,164.39,164.58,164.39,164.55,3727.0,158.074,158.2567,158.074,158.2279,3727.0
2019-08-08 11:20:00,164.56,164.72,164.55,164.68,10678.0,158.2375,158.3913,158.2279,158.3529,10678.0
2019-08-08 11:25:00,164.68,164.68,164.63,164.64,1790.0,158.3529,158.3529,158.3048,158.3144,1790.0
2019-08-08 11:30:00,164.6,164.78,164.57,164.77,10075.0,158.2759,158.449,158.2471,158.4394,10075.0
2019-08-08 11:35:00,164.8,164.86,164.72,164.82,10083.0,158.4683,158.526,158.3913,158.4875,10083.0
2019-08-08 11:40:00,164.88,164.97,164.88,164.96,5345.0,158.5452,158.6317,158.5452,158.6221,5345.0
2019-08-08 11:45:00,164.96,164.97,164.87,164.89,3229.0,158.6221,158.6317,158.5356,158.5548,3229.0
2019-08-08 11:50:00,164.86,164.99,164.86,164.98,4180.0,158.526,158.651,158.526,158.6413,4180.0
2019-08-08 11:55:00,164.97,165.01,164.89,164.97,3875.0,158.6317,158.6702,158.5548,158.6317,3875.0
2019-08-08 12:00:00,165.01,165.12,164.87,164.92,21638.0,158.6702,158.776,158.5356,158.5836,21638.0
2019-08-08 12:05:00,164.92,165.02,164.91,165.01,2293.0,158.5836,158.6798,158.574,158.6702,2293.0
2019-08-08 12:10:00,165.03,165.1,164.96,164.97,3577.0,158.6894,158.7567,158.6221,158.6317,3577.0
2019-08-08 12:15:00,165.04,165.17,165.04,165.16,4059.0,158.699,158.824,158.699,158.8144,4059.0
2019-08-08 12:20:00,165.15,165.21,165.12,165.16,3819.0,158.8048,158.8625,158.776,158.8144,3819.0
2019-08-08 12:25:00,165.17,165.23,165.12,165.14,2122.0,158.824,158.8817,158.776,158.7952,2122.0
2019-08-08 12:30:00,165.18,165.25,165.15,165.25,3034.0,158.8337,158.901,158.8048,158.901,3034.0
2019-08-08 12:35:00,165.23,165.3,165.14,165.2,11495.0,158.8817,158.949,158.7952,158.8529,11495.0
2019-08-08 12:40:00,165.2,165.25,165.14,165.21,5010.0,158.8529,158.901,158.7952,158.8625,5010.0
2019-08-08 12:45:00,165.2,165.29,165.19,165.19,4734.0,158.8529,158.9394,158.8433,158.8433,4734.0
2019-08-08 12:50:00,165.25,165.37,165.23,165.34,12438.0,158.901,159.0164,158.8817,158.9875,12438.0
2019-08-08 12:55:00,165.36,165.36,165.32,165.36,3821.0,159.0067,159.0067,158.9683,159.0067,3821.0
2019-08-08 13:00:00,165.35,165.43,165.35,165.42,4161.0,158.9971,159.0741,158.9971,159.0644,4161.0
2019-08-08 13:05:00,165.46,165.46,165.22,165.24,2699.0,159.1029,159.1029,158.8721,158.8914,2699.0
2019-08-08 13:10:00,165.3,165.3,165.25,165.3,4901.0,158.949,158.949,158.901,158.949,4901.0
2019-08-08 13:15:00,165.3,165.31,165.19,165.21,2552.0,158.949,158.9587,158.8433,158.8625,2552.0
2019-08-08 13:20:00,165.18,165.24,165.15,165.21,6505.0,158.8337,158.8914,158.8048,158.8625,6505.0
2019-08-08 13:25:00,165.22,165.23,165.02,165.03,8096.0,158.8721,158.8817,158.6798,158.6894,8096.0
2019-08-08 13:30:00,165.04,165.21,165.04,165.16,6097.0,158.699,158.8625,158.699,158.8144,6097.0
2019-08-08 13:35:00,165.23,165.24,165.18,165.23,3438.0,158.8817,158.8914,158.8337,158.8817,3438.0
2019-08-08 13:40:00,165.25,165.31,165.25,165.28,13685.0,158.901,158.9587,158.901,158.9298,13685.0
2019-08-08 13:45:00,165.28,165.29,165.24,165.26,2968.0,158.9298,158.9394,158.8914,158.9106,2968.0
2019-08-08 13:50:00,165.27,165.41,165.27,165.4,3332.0,158.9202,159.0548,158.9202,159.0452,3332.0
2019-08-08 13:55:00,165.42,165.42,165.32,165.32,13096.0,159.0644,159.0644,158.9683,158.9683,13096.0
2019-08-08 14:00:00,165.3,165.3,165.09,165.09,6356.0,158.949,158.949,158.7471,158.7471,6356.0
2019-08-08 14:05:00,165.07,165.18,165.01,165.07,6846.0,158.7279,158.8337,158.6702,158.7279,6846.0
2019-08-08 14:10:00,165.11,165.27,165.09,165.27,7512.0,158.7663,158.9202,158.7471,158.9202,7512.0
2019-08-08 14:15:00,165.29,165.32,165.12,165.14,7323.0,158.9394,158.9683,158.776,158.7952,7323.0
2019-08-08 14:20:00,165.15,165.22,165.15,165.16,12740.0,158.8048,158.8721,158.8048,158.8144,12740.0
2019-08-08 14:25:00,165.16,165.21,165.13,165.18,4547.0,158.8144,158.8625,158.7856,158.8337,4547.0
2019-08-08 14:30:00,165.2,165.35,165.19,165.22,81012.0,158.8529,158.9971,158.8433,158.8721,81012.0
2019-08-08 14:35:00,165.23,165.31,165.17,165.26,6365.0,158.8817,158.9587,158.824,158.9106,6365.0
2019-08-08 14:40:00,165.32,165.45,165.26,165.42,4548.0,158.9683,159.0933,158.9106,159.0644,4548.0
2019-08-08 14:45:00,165.42,165.42,165.05,165.08,7860.0,159.0644,159.0644,158.7087,158.7375,7860.0
2019-08-08 14:50:00,165.11,165.3,165.11,165.25,4082.0,158.7663,158.949,158.7663,158.901,4082.0
2019-08-08 14:55:00,165.23,165.36,165.2,165.3,3660.0,158.8817,159.0067,158.8529,158.949,3660.0
2019-08-08 15:00:00,165.26,165.44,165.25,165.38,4739.0,158.9106,159.0837,158.901,159.026,4739.0
2019-08-08 15:05:00,165.39,165.47,165.38,165.38,5807.0,159.0356,159.1125,159.026,159.026,5807.0
2019-08-08 15:10:00,165.36,165.36,165.16,165.23,20053.0,159.0067,159.0067,158.8144,158.8817,20053.0
2019-08-08 15:15:00,165.21,165.23,165.13,165.17,9235.0,158.8625,158.8817,158.7856,158.824,9235.0
2019-08-08 15:20:00,165.19,165.32,165.18,165.27,6123.0,158.8433,158.9683,158.8337,158.9202,6123.0
2019-08-08 15:25:00,165.28,165.3,165.15,165.25,6320.0,158.9298,158.949,158.8048,158.901,6320.0
2019-08-08 15:30:00,165.24,165.45,165.23,165.45,10637.0,158.8914,159.0933,158.8817,159.0933,10637.0
2019-08-08 15:35:00,165.44,165.5,165.38,165.44,12552.0,159.0837,159.1414,159.026,159.0837,12552.0
2019-08-08 15:40:00,165.46,165.74,165.45,165.73,19970.0,159.1029,159.3721,159.0933,159.3625,19970.0
2019-08-08 15:45:00,165.73,165.79,165.61,165.61,25053.0,159.3625,159.4202,159.2471,159.2471,25053.0
2019-08-08 15:50:00,165.64,165.71,165.57,165.68,11173.0,159.276,159.3433,159.2087,159.3144,11173.0
2019-08-08 15:55:00,165.69,165.86,165.56,165.86,30709.0,159.3241,159.4875,159.1991,159.4875,30709.0
2019-08-09 09:30:00,165.18,165.37,165.0,165.36,13414.0,158.8337,159.0164,158.6606,159.0067,13414.0
2019-08-09 09:35:00,165.5,165.62,165.4,165.56,3263.0,159.1414,159.2568,159.0452,159.1991,3263.0
2019-08-09 09:40:00,165.58,165.58,165.24,165.24,2521.0,159.2183,159.2183,158.8914,158.8914,2521.0
2019-08-09 09:45:00,165.24,165.28,165.0,165.02,5331.0,158.8914,158.9298,158.6606,158.6798,5331.0
2019-08-09 09:50:00,164.93,164.93,164.79,164.84,2795.0,158.5933,158.5933,158.4586,158.5067,2795.0
2019-08-09 09:55:00,164.91,164.99,164.77,164.93,11494.0,158.574,158.651,158.4394,158.5933,11494.0
2019-08-09 10:00:00,164.98,165.04,164.89,165.04,3893.0,158.6413,158.699,158.5548,158.699,3893.0
2019-08-09 10:05:00,165.07,165.19,164.55,164.58,9385.0,158.7279,158.8433,158.2279,158.2567,9385.0
2019-08-09 10:10:00,164.67,164.93,164.61,164.93,6063.0,158.3433,158.5933,158.2856,158.5933,6063.0
2019-08-09 10:15:00,164.84,164.96,164.55,164.71,10577.0,158.5067,158.6221,158.2279,158.3817,10577.0
2019-08-09 10:20:00,164.54,164.64,164.44,164.48,6977.0,158.2182,158.3144,158.1221,158.1606,6977.0
2019-08-09 10:25:00,164.55,164.58,164.37,164.38,7808.0,158.2279,158.2567,158.0548,158.0644,7808.0
2019-08-09 10:30:00,164.44,164.44,164.05,164.05,1565.0,158.1221,158.1221,157.7471,157.7471,1565.0
2019-08-09 10:35:00,164.25,164.31,164.25,164.31,1070.0,157.9394,157.9971,157.9394,157.9971,1070.0
2019-08-09 10:40:00,164.26,164.26,164.04,164.13,3971.0,157.949,157.949,157.7375,157.824,3971.0
2019-08-09 10:45:00,164.19,164.36,164.18,164.35,765.0,157.8817,158.0452,157.8721,158.0355,765.0
2019-08-09 10:50:00,164.4,164.64,164.4,164.56,38423.0,158.0836,158.3144,158.0836,158.2375,38423.0
2019-08-09 10:55:00,164.49,164.68,164.48,164.65,7364.0,158.1702,158.3529,158.1606,158.324,7364.0
2019-08-09 11:00:00,164.61,164.67,164.38,164.38,4101.0,158.2856,158.3433,158.0644,158.0644,4101.0
2019-08-09 11:05:00,164.38,164.47,164.19,164.19,5259.0,158.0644,158.1509,157.8817,157.8817,5259.0
2019-08-09 11:10:00,164.28,164.36,164.17,164.35,4536.0,157.9682,158.0452,157.8625,158.0355,4536.0
2019-08-09 11:15:00,164.36,164.37,164.22,164.22,1346.0,158.0452,158.0548,157.9105,157.9105,1346.0
2019-08-09 11:20:00,164.2,164.2,163.97,163.98,5767.0,157.8913,157.8913,157.6701,157.6798,5767.0
2019-08-09 11:25:00,163.9,163.99,163.63,163.63,13935.0,157.6028,157.6894,157.3432,157.3432,13935.0
2019-08-09 11:30:00,163.72,163.83,163.68,163.83,11612.0,157.4298,157.5355,157.3913,157.5355,11612.0
2019-08-09 11:35:00,163.79,163.91,163.68,163.68,5222.0,157.4971,157.6125,157.3913,157.3913,5222.0
2019-08-09 11:40:00,163.7,163.86,163.62,163.75,15512.0,157.4105,157.5644,157.3336,157.4586,15512.0
2019-08-09 11:45:00,163.82,164.03,163.8,164.0,4298.0,157.5259,157.7278,157.5067,157.699,4298.0
2019-08-09 11:50:00,163.95,163.98,163.81,163.81,1435.0,157.6509,157.6798,157.5163,157.5163,1435.0
2019-08-09 11:55:00,163.69,163.85,163.51,163.62,6765.0,157.4009,157.5548,157.2278,157.3336,6765.0
2019-08-09 12:00:00,163.66,163.84,163.66,163.81,3786.0,157.3721,157.5451,157.3721,157.5163,3786.0
2019-08-09 12:05:00,163.85,163.86,163.76,163.84,4507.0,157.5548,157.5644,157.4682,157.5451,4507.0
2019-08-09 12:10:00,163.84,163.91,163.83,163.91,2088.0,157.5451,157.6125,157.5355,157.6125,2088.0
2019-08-09 12:15:00,163.88,163.88,163.63,163.63,2340.0,157.5836,157.5836,157.3432,157.3432,2340.0
2019-08-09 12:20:00,163.6,163.77,163.55,163.77,6565.0,157.3144,157.4778,157.2663,157.4778,6565.0
2019-08-09 12:25:00,163.75,163.83,163.65,163.75,6413.0,157.4586,157.5355,157.3624,157.4586,6413.0
2019-08-09 12:30:00,163.75,163.86,163.7,163.83,1597.0,157.4586,157.5644,157.4105,157.5355,1597.0
2019-08-09 12:35:00,163.88,163.91,163.74,163.9,6027.0,157.5836,157.6125,157.449,157.6028,6027.0
2019-08-09 12:40:00,163.89,164.12,163.85,164.05,8014.0,157.5932,157.8144,157.5548,157.7471,8014.0
2019-08-09 12:45:00,164.05,164.08,164.04,164.07,1941.0,157.7471,157.7759,157.7375,157.7663,1941.0
2019-08-09 12:50:00,164.14,164.62,164.09,164.62,3223.0,157.8336,158.2952,157.7855,158.2952,3223.0
2019-08-09 12:55:00,164.68,164.92,164.42,164.43,10754.0,158.3529,158.5836,158.1029,158.1125,10754.0
2019-08-09 13:00:00,164.39,164.57,164.39,164.54,3384.0,158.074,158.2471,158.074,158.2182,3384.0
2019-08-09 13:05:00,164.43,164.55,164.38,164.55,2037.0,158.1125,158.2279,158.0644,158.2279,2037.0
2019-08-09 13:10:00,164.49,164.67,164.44,164.63,6113.0,158.1702,158.3433,158.1221,158.3048,6113.0
2019-08-09 13:15:00,164.63,164.81,164.62,164.73,2639.0,158.3048,158.4779,158.2952,158.4009,2639.0
2019-08-09 13:20:00,164.82,164.99,164.79,164.79,2611.0,158.4875,158.651,158.4586,158.4586,2611.0
2019-08-09 13:25:00,164.82,165.0,164.81,164.94,4132.0,158.4875,158.6606,158.4779,158.6029,4132.0
2019-08-09 13:30:00,165.08,165.27,165.07,165.19,8897.0,158.7375,158.9202,158.7279,158.8433,8897.0
2019-08-09 13:35:00,165.23,165.23,165.08,165.09,1198.0,158.8817,158.8817,158.7375,158.7471,1198.0
2019-08-09 13:40:00,165.11,165.2,165.1,165.14,2180.0,158.7663,158.8529,158.7567,158.7952,2180.0
2019-08-09 13:45:00,165.14,165.15,165.07,165.12,2737.0,158.7952,158.8048,158.7279,158.776,2737.0
2019-08-09 13:50:00,165.12,165.15,165.02,165.11,3168.0,158.776,158.8048,158.6798,158.7663,3168.0
2019-08-09 13:55:00,165.05,165.05,164.94,164.94,2987.0,158.7087,158.7087,158.6029,158.6029,2987.0
2019-08-09 14:00:00,164.93,164.93,164.81,164.84,8594.0,158.5933,158.5933,158.4779,158.5067,8594.0
2019-08-09 14:05:00,164.87,165.01,164.86,164.91,3659.0,158.5356,158.6702,158.526,158.574,3659.0
2019-08-09 14:10:00,164.91,164.94,164.83,164.83,4704.0,158.574,158.6029,158.4971,158.4971,4704.0
2019-08-09 14:15:00,164.84,164.89,164.77,164.87,11128.0,158.5067,158.5548,158.4394,158.5356,11128.0
2019-08-09 14:20:00,164.83,164.9,164.79,164.89,18623.0,158.4971,158.5644,158.4586,158.5548,18623.0
2019-08-09 14:25:00,164.98,165.09,164.95,165.0,30494.0,158.6413,158.7471,158.6125,158.6606,30494.0
2019-08-09 14:30:00,165.06,165.15,165.04,165.05,4914.0,158.7183,158.8048,158.699,158.7087,4914.0
2019-08-09 14:35:00,164.96,164.97,164.81,164.84,4250.0,158.6221,158.6317,158.4779,158.5067,4250.0
2019-08-09 14:40:00,164.89,164.97,164.88,164.94,7123.0,158.5548,158.6317,158.5452,158.6029,7123.0
2019-08-09 14:45:00,164.89,164.97,164.86,164.86,22792.0,158.5548,158.6317,158.526,158.526,22792.0
2019-08-09 14:50:00,164.83,164.85,164.75,164.82,4763.0,158.4971,158.5163,158.4202,158.4875,4763.0
2019-08-09 14:55:00,164.9,165.01,164.85,164.85,5272.0,158.5644,158.6702,158.5163,158.5163,5272.0
2019-08-09 15:00:00,164.84,165.1,164.83,165.1,2840.0,158.5067,158.7567,158.4971,158.7567,2840.0
2019-08-09 15:05:00,165.11,165.37,165.11,165.32,8873.0,158.7663,159.0164,158.7663,158.9683,8873.0
2019-08-09 15:10:00,165.27,165.33,165.24,165.28,4683.0,158.9202,158.9779,158.8914,158.9298,4683.0
2019-08-09 15:15:00,165.25,165.29,165.03,165.04,2599.0,158.901,158.9394,158.6894,158.699,2599.0
2019-08-09 15:20:00,165.09,165.15,165.01,165.15,2440.0,158.7471,158.8048,158.6702,158.8048,2440.0
2019-08-09 15:25:00,165.16,165.16,165.09,165.13,1327.0,158.8144,158.8144,158.7471,158.7856,1327.0
2019-08-09 15:30:00,165.12,165.33,165.11,165.24,5056.0,158.776,158.9779,158.7663,158.8914,5056.0
2019-08-09 15:35:00,165.22,165.3,165.2,165.29,4632.0,158.8721,158.949,158.8529,158.9394,4632.0
2019-08-09 15:40:00,165.25,165.28,165.21,165.21,8639.0,158.901,158.9298,158.8625,158.8625,8639.0
2019-08-09 15:45:00,165.16,165.21,165.06,165.06,4289.0,158.8144,158.8625,158.7183,158.7183,4289.0
2019-08-09 15:50:00,165.03,165.1,164.83,164.83,8798.0,158.6894,158.7567,158.4971,158.4971,8798.0
2019-08-09 15:55:00,164.78,164.78,164.5,164.57,17040.0,158.449,158.449,158.1798,158.2471,17040.0
2019-08-12 09:30:00,163.55,163.81,163.32,163.32,31588.0,157.2663,157.5163,157.0451,157.0451,31588.0
2019-08-12 09:35:00,163.21,163.41,163.13,163.29,3791.0,156.9393,157.1317,156.8624,157.0163,3791.0
2019-08-12 09:40:00,163.34,163.34,163.06,163.19,2924.0,157.0644,157.0644,156.7951,156.9201,2924.0
2019-08-12 09:45:00,163.14,163.44,163.13,163.16,9157.0,156.872,157.1605,156.8624,156.8913,9157.0
2019-08-12 09:50:00,163.23,163.31,163.12,163.13,5146.0,156.9586,157.0355,156.8528,156.8624,5146.0
2019-08-12 09:55:00,163.18,163.3,163.13,163.13,5127.0,156.9105,157.0259,156.8624,156.8624,5127.0
2019-08-12 10:00:00,163.34,163.46,163.3,163.31,5366.0,157.0644,157.1797,157.0259,157.0355,5366.0
2019-08-12 10:05:00,163.23,163.23,163.02,163.11,3343.0,156.9586,156.9586,156.7566,156.8432,3343.0
2019-08-12 10:10:00,163.09,163.28,163.09,163.28,7138.0,156.824,157.0067,156.824,157.0067,7138.0
2019-08-12 10:15:00,163.36,163.53,163.29,163.5,3250.0,157.0836,157.2471,157.0163,157.2182,3250.0
2019-08-12 10:20:00,163.52,163.8,163.52,163.79,1373.0,157.2374,157.5067,157.2374,157.4971,1373.0
2019-08-12 10:25:00,163.92,163.92,163.76,163.81,7816.0,157.6221,157.6221,157.4682,157.5163,7816.0
2019-08-12 10:30:00,163.78,163.89,163.75,163.8,1157.0,157.4874,157.5932,157.4586,157.5067,1157.0
2019-08-12 10:35:00,163.83,163.83,163.69,163.77,4885.0,157.5355,157.5355,157.4009,157.4778,4885.0
2019-08-12 10:40:00,163.83,163.84,163.52,163.52,5802.0,157.5355,157.5451,157.2374,157.2374,5802.0
2019-08-12 10:45:00,163.51,163.51,163.34,163.46,9485.0,157.2278,157.2278,157.0644,157.1797,9485.0
2019-08-12 10:50:00,163.44,163.61,163.41,163.61,4862.0,157.1605,157.324,157.1317,157.324,4862.0
2019-08-12 10:55:00,163.64,163.7,163.58,163.65,11001.0,157.3528,157.4105,157.2951,157.3624,11001.0
2019-08-12 11:00:00,163.58,163.58,163.34,163.35,1280.0,157.2951,157.2951,157.0644,157.074,1280.0
2019-08-12 11:05:00,163.35,163.41,163.26,163.29,2868.0,157.074,157.1317,156.9874,157.0163,2868.0
2019-08-12 11:10:00,163.25,163.25,162.87,162.92,5421.0,156.9778,156.9778,156.6124,156.6605,5421.0
2019-08-12 11:15:00,162.89,163.11,162.88,163.11,1410.0,156.6316,156.8432,156.622,156.8432,1410.0
2019-08-12 11:20:00,163.11,163.29,163.09,163.24,1525.0,156.8432,157.0163,156.824,156.9682,1525.0
2019-08-12 11:25:00,163.26,163.34,163.26,163.33,1147.0,156.9874,157.0644,156.9874,157.0547,1147.0
2019-08-12 11:30:00,163.37,163.37,163.08,163.11,2342.0,157.0932,157.0932,156.8143,156.8432,2342.0
2019-08-12 11:35:00,163.13,163.24,163.13,163.23,1990.0,156.8624,156.9682,156.8624,156.9586,1990.0
2019-08-12 11:40:00,163.25,163.43,163.2,163.42,16602.0,156.9778,157.1509,156.9297,157.1413,16602.0
2019-08-12 11:45:00,163.5,163.67,163.5,163.59,4385.0,157.2182,157.3817,157.2182,157.3047,4385.0
2019-08-12 11:50:00,163.63,163.7,163.6,163.65,2299.0,157.3432,157.4105,157.3144,157.3624,2299.0
2019-08-12 11:55:00,163.62,163.67,163.58,163.58,2144.0,157.3336,157.3817,157.2951,157.2951,2144.0
2019-08-12 12:00:00,163.56,163.56,163.39,163.4,3957.0,157.2759,157.2759,157.1124,157.122,3957.0
2019-08-12 12:05:00,163.39,163.57,163.38,163.57,2333.0,157.1124,157.2855,157.1028,157.2855,2333.0
2019-08-12 12:10:00,163.66,163.67,163.59,163.63,7721.0,157.3721,157.3817,157.3047,157.3432,7721.0
2019-08-12 12:15:00,163.52,163.69,163.48,163.69,2509.0,157.2374,157.4009,157.199,157.4009,2509.0
2019-08-12 12:20:00,163.65,163.7,163.65,163.67,4032.0,157.3624,157.4105,157.3624,157.3817,4032.0
2019-08-12 12:25:00,163.64,163.65,163.64,163.64,200.0,157.3528,157.3624,157.3528,157.3528,200.0
2019-08-12 12:30:00,163.68,163.87,163.67,163.67,2768.0,157.3913,157.574,157.3817,157.3817,2768.0
2019-08-12 12:35:00,163.71,163.73,163.71,163.72,482.0,157.4201,157.4394,157.4201,157.4298,482.0
2019-08-12 12:40:00,163.68,163.68,163.41,163.46,6601.0,157.3913,157.3913,157.1317,157.1797,6601.0
2019-08-12 12:45:00,163.4,163.5,163.35,163.5,5574.0,157.122,157.2182,157.074,157.2182,5574.0
2019-08-12 12:50:00,163.37,163.38,163.28,163.28,2740.0,157.0932,157.1028,157.0067,157.0067,2740.0
2019-08-12 12:55:00,163.26,163.49,163.23,163.37,2138.0,156.9874,157.2086,156.9586,157.0932,2138.0
2019-08-12 13:00:00,163.36,163.4,163.28,163.31,1822.0,157.0836,157.122,157.0067,157.0355,1822.0
2019-08-12 13:05:00,163.28,163.43,163.27,163.34,1551.0,157.0067,157.1509,156.997,157.0644,1551.0
2019-08-12 13:10:00,163.3,163.39,163.29,163.39,1134.0,157.0259,157.1124,157.0163,157.1124,1134.0
2019-08-12 13:15:00,163.45,163.45,163.14,163.14,6059.0,157.1701,157.1701,156.872,156.872,6059.0
2019-08-12 13:20:00,163.14,163.32,163.14,163.29,6933.0,156.872,157.0451,156.872,157.0163,6933.0
2019-08-12 13:25:00,163.24,163.33,163.24,163.3,2075.0,156.9682,157.0547,156.9682,157.0259,2075.0
2019-08-12 13:30:00,163.19,163.3,163.19,163.3,740.0,156.9201,157.0259,156.9201,157.0259,740.0
2019-08-12 13:35:00,163.26,163.26,163.03,163.05,11636.0,156.9874,156.9874,156.7663,156.7855,11636.0
2019-08-12 13:40:00,163.05,163.14,162.93,162.93,4062.0,156.7855,156.872,156.6701,156.6701,4062.0
2019-08-12 13:45:00,162.94,162.95,162.86,162.9,2566.0,156.6797,156.6893,156.6028,156.6413,2566.0
2019-08-12 13:50:00,162.91,162.96,162.83,162.94,4561.0,156.6509,156.699,156.5739,156.6797,4561.0
2019-08-12 13:55:00,162.93,162.98,162.88,162.88,2335.0,156.6701,156.7182,156.622,156.622,2335.0
2019-08-12 14:00:00,162.89,162.94,162.79,162.89,4877.0,156.6316,156.6797,156.5355,156.6316,4877.0
2019-08-12 14:05:00,162.85,162.91,162.82,162.89,3832.0,156.5932,156.6509,156.5643,156.6316,3832.0
2019-08-12 14:10:00,162.87,162.97,162.84,162.94,7697.0,156.6124,156.7086,156.5836,156.6797,7697.0
2019-08-12 14:15:00,162.94,162.95,162.72,162.74,2972.0,156.6797,156.6893,156.4682,156.4874,2972.0
2019-08-12 14:20:00,162.76,162.76,162.6,162.61,1149.0,156.5066,156.5066,156.3528,156.3624,1149.0
2019-08-12 14:25:00,162.58,162.59,162.44,162.47,4501.0,156.3336,156.3432,156.1989,156.2278,4501.0
2019-08-12 14:30:00,162.51,162.61,162.49,162.53,13942.0,156.2662,156.3624,156.247,156.2855,13942.0
2019-08-12 14:35:00,162.53,162.59,162.43,162.44,4424.0,156.2855,156.3432,156.1893,156.1989,4424.0
2019-08-12 14:40:00,162.24,162.24,162.0,162.05,19838.0,156.0066,156.0066,155.7758,155.8239,19838.0
2019-08-12 14:45:00,162.08,162.14,162.03,162.12,3218.0,155.8528,155.9105,155.8047,155.8912,3218.0
2019-08-12 14:50:00,162.1,162.24,162.05,162.06,10622.0,155.872,156.0066,155.8239,155.8335,10622.0
2019-08-12 14:55:00,162.0,162.16,161.93,162.07,8087.0,155.7758,155.9297,155.7085,155.8431,8087.0
2019-08-12 15:00:00,162.16,162.34,162.15,162.28,13031.0,155.9297,156.1028,155.9201,156.0451,13031.0
2019-08-12 15:05:00,162.26,162.43,162.25,162.34,6402.0,156.0258,156.1893,156.0162,156.1028,6402.0
2019-08-12 15:10:00,162.38,162.39,162.25,162.31,8174.0,156.1412,156.1509,156.0162,156.0739,8174.0
2019-08-12 15:15:00,162.29,162.45,162.25,162.36,9324.0,156.0547,156.2085,156.0162,156.122,9324.0
2019-08-12 15:20:00,162.35,162.4,162.28,162.35,6055.0,156.1124,156.1605,156.0451,156.1124,6055.0
2019-08-12 15:25:00,162.34,162.48,162.25,162.48,2956.0,156.1028,156.2374,156.0162,156.2374,2956.0
2019-08-12 15:30:00,162.46,162.54,162.46,162.48,3920.0,156.2182,156.2951,156.2182,156.2374,3920.0
2019-08-12 15:35:00,162.47,162.47,162.36,162.46,3673.0,156.2278,156.2278,156.122,156.2182,3673.0
2019-08-12 15:40:00,162.53,162.53,162.53,162.53,181.0,156.2855,156.2855,156.2855,156.2855,181.0
2019-08-12 15:45:00,162.59,162.59,162.38,162.49,3090.0,156.3432,156.3432,156.1412,156.247,3090.0
2019-08-12 15:50:00,162.5,162.64,162.5,162.64,4331.0,156.2566,156.3912,156.2566,156.3912,4331.0
2019-08-12 15:55:00,162.54,162.64,162.53,162.56,5036.0,156.2951,156.3912,156.2855,156.3143,5036.0
2019-08-13 09:30:00,162.36,162.36,162.12,162.34,24600.0,156.122,156.122,155.8912,156.1028,24600.0
2019-08-13 09:35:00,162.5,163.41,162.5,163.36,9332.0,156.2566,157.1317,156.2566,157.0836,9332.0
2019-08-13 09:40:00,163.39,163.39,162.99,163.24,7572.0,157.1124,157.1124,156.7278,156.9682,7572.0
2019-08-13 09:45:00,163.51,165.55,163.37,165.14,20593.0,157.2278,159.1894,157.0932,158.7952,20593.0
2019-08-13 09:50:00,165.0,165.25,164.91,165.24,4993.0,158.6606,158.901,158.574,158.8914,4993.0
2019-08-13 09:55:00,165.28,165.72,165.28,165.72,7434.0,158.9298,159.3529,158.9298,159.3529,7434.0
2019-08-13 10:00:00,165.6,165.64,165.21,165.24,6564.0,159.2375,159.276,158.8625,158.8914,6564.0
2019-08-13 10:05:00,165.39,165.39,165.13,165.22,8619.0,159.0356,159.0356,158.7856,158.8721,8619.0
2019-08-13 10:10:00,165.28,165.3,165.06,165.29,8878.0,158.9298,158.949,158.7183,158.9394,8878.0
2019-08-13 10:15:00,165.37,165.83,165.3,165.83,11034.0,159.0164,159.4587,158.949,159.4587,11034.0
2019-08-13 10:20:00,165.88,165.9,165.59,165.64,5630.0,159.5068,159.526,159.2279,159.276,5630.0
2019-08-13 10:25:00,165.83,166.21,165.82,166.0,10539.0,159.4587,159.8241,159.4491,159.6222,10539.0
2019-08-13 10:30:00,166.02,166.02,165.82,165.87,2737.0,159.6414,159.6414,159.4491,159.4971,2737.0
2019-08-13 10:35:00,165.86,165.93,165.74,165.74,5373.0,159.4875,159.5548,159.3721,159.3721,5373.0
2019-08-13 10:40:00,165.68,165.68,165.37,165.56,3240.0,159.3144,159.3144,159.0164,159.1991,3240.0
2019-08-13 10:45:00,165.49,165.63,165.29,165.33,2929.0,159.1317,159.2664,158.9394,158.9779,2929.0
2019-08-13 10:50:00,165.34,165.42,165.19,165.4,4029.0,158.9875,159.0644,158.8433,159.0452,4029.0
2019-08-13 10:55:00,165.35,165.35,165.15,165.16,2452.0,158.9971,158.9971,158.8048,158.8144,2452.0
2019-08-13 11:00:00,165.12,165.26,165.06,165.09,4112.0,158.776,158.9106,158.7183,158.7471,4112.0
2019-08-13 11:05:00,165.06,165.42,165.06,165.41,15955.0,158.7183,159.0644,158.7183,159.0548,15955.0
2019-08-13 11:10:00,165.31,165.48,165.27,165.48,2797.0,158.9587,159.1221,158.9202,159.1221,2797.0
2019-08-13 11:15:00,165.37,165.37,164.63,164.71,5732.0,159.0164,159.0164,158.3048,158.3817,5732.0
2019-08-13 11:20:00,164.72,164.9,164.67,164.74,6171.0,158.3913,158.5644,158.3433,158.4106,6171.0
2019-08-13 11:25:00,164.65,164.86,164.54,164.7,9843.0,158.324,158.526,158.2182,158.3721,9843.0
2019-08-13 11:30:00,164.64,164.71,164.61,164.66,2233.0,158.3144,158.3817,158.2856,158.3336,2233.0
2019-08-13 11:35:00,164.94,164.99,164.92,164.98,8237.0,158.6029,158.651,158.5836,158.6413,8237.0
2019-08-13 11:40:00,165.05,165.18,165.04,165.18,10652.0,158.7087,158.8337,158.699,158.8337,10652.0
2019-08-13 11:45:00,165.18,165.27,165.15,165.19,4477.0,158.8337,158.9202,158.8048,158.8433,4477.0
2019-08-13 11:50:00,165.23,165.24,165.01,165.2,33804.0,158.8817,158.8914,158.6702,158.8529,33804.0
2019-08-13 11:55:00,165.29,165.41,165.19,165.41,5503.0,158.9394,159.0548,158.8433,159.0548,5503.0
2019-08-13 12:00:00,165.39,165.5,165.35,165.43,3437.0,159.0356,159.1414,158.9971,159.0741,3437.0
2019-08-13 12:05:00,165.28,165.48,165.28,165.42,2910.0,158.9298,159.1221,158.9298,159.0644,2910.0
2019-08-13 12:10:00,165.46,165.57,165.37,165.53,3901.0,159.1029,159.2087,159.0164,159.1702,3901.0
2019-08-13 12:15:00,165.6,165.63,165.57,165.6,6163.0,159.2375,159.2664,159.2087,159.2375,6163.0
2019-08-13 12:20:00,165.6,165.72,165.6,165.62,5927.0,159.2375,159.3529,159.2375,159.2568,5927.0
2019-08-13 12:25:00,165.58,165.6,165.46,165.46,7694.0,159.2183,159.2375,159.1029,159.1029,7694.0
2019-08-13 12:30:00,165.47,165.49,165.28,165.29,96252.0,159.1125,159.1317,158.9298,158.9394,96252.0
2019-08-13 12:35:00,165.32,165.35,165.29,165.29,1717.0,158.9683,158.9971,158.9394,158.9394,1717.0
2019-08-13 12:40:00,165.3,165.39,165.29,165.34,4912.0,158.949,159.0356,158.9394,158.9875,4912.0
2019-08-13 12:45:00,165.32,165.45,165.31,165.35,3397.0,158.9683,159.0933,158.9587,158.9971,3397.0
2019-08-13 12:50:00,165.33,165.48,165.32,165.33,4179.0,158.9779,159.1221,158.9683,158.9779,4179.0
2019-08-13 12:55:00,165.32,165.33,165.09,165.22,2775.0,158.9683,158.9779,158.7471,158.8721,2775.0
2019-08-13 13:00:00,165.21,165.39,165.15,165.37,15014.0,158.8625,159.0356,158.8048,159.0164,15014.0
2019-08-13 13:05:00,165.39,165.49,165.37,165.43,2827.0,159.0356,159.1317,159.0164,159.0741,2827.0
2019-08-13 13:10:00,165.41,165.54,165.41,165.52,2350.0,159.0548,159.1798,159.0548,159.1606,2350.0
2019-08-13 13:15:00,165.57,165.57,164.92,165.1,8683.0,159.2087,159.2087,158.5836,158.7567,8683.0
2019-08-13 13:20:00,165.05,165.27,165.04,165.11,3536.0,158.7087,158.9202,158.699,158.7663,3536.0
2019-08-13 13:25:00,165.27,165.29,165.08,165.29,5041.0,158.9202,158.9394,158.7375,158.9394,5041.0
2019-08-13 13:30:00,165.26,165.32,165.26,165.32,950.0,158.9106,158.9683,158.9106,158.9683,950.0
2019-08-13 13:35:00,165.42,165.42,165.27,165.28,4262.0,159.0644,159.0644,158.9202,158.9298,4262.0
2019-08-13 13:40:00,165.35,165.35,165.24,165.34,2333.0,158.9971,158.9971,158.8914,158.9875,2333.0
2019-08-13 13:45:00,165.35,165.42,165.27,165.32,3789.0,158.9971,159.0644,158.9202,158.9683,3789.0
2019-08-13 13:50:00,165.36,165.45,165.36,165.45,1895.0,159.0067,159.0933,159.0067,159.0933,1895.0
2019-08-13 13:55:00,165.31,165.47,165.31,165.36,24309.0,158.9587,159.1125,158.9587,159.0067,24309.0
2019-08-13 14:00:00,165.37,165.49,165.35,165.45,2415.0,159.0164,159.1317,158.9971,159.0933,2415.0
2019-08-13 14:05:00,165.5,165.5,165.38,165.43,4074.0,159.1414,159.1414,159.026,159.0741,4074.0
2019-08-13 14:10:00,165.47,165.5,165.43,165.45,13765.0,159.1125,159.1414,159.0741,159.0933,13765.0
2019-08-13 14:15:00,165.48,165.57,165.48,165.55,7981.0,159.1221,159.2087,159.1221,159.1894,7981.0
2019-08-13 14:20:00,165.52,165.55,165.5,165.5,1535.0,159.1606,159.1894,159.1414,159.1414,1535.0
2019-08-13 14:25:00,165.55,165.75,165.55,165.74,27944.0,159.1894,159.3818,159.1894,159.3721,27944.0
2019-08-13 14:30:00,165.75,165.86,165.66,165.84,7244.0,159.3818,159.4875,159.2952,159.4683,7244.0
2019-08-13 14:35:00,165.86,165.88,165.76,165.85,5405.0,159.4875,159.5068,159.3914,159.4779,5405.0
2019-08-13 14:40:00,165.83,165.86,165.83,165.84,1116.0,159.4587,159.4875,159.4587,159.4683,1116.0
2019-08-13 14:45:00,165.82,165.85,165.68,165.71,3069.0,159.4491,159.4779,159.3144,159.3433,3069.0
2019-08-13 14:50:00,165.71,165.82,165.69,165.73,3646.0,159.3433,159.4491,159.3241,159.3625,3646.0
2019-08-13 14:55:00,165.71,165.71,165.64,165.66,3117.0,159.3433,159.3433,159.276,159.2952,3117.0
2019-08-13 15:00:00,165.63,165.7,165.52,165.53,4856.0,159.2664,159.3337,159.1606,159.1702,4856.0
2019-08-13 15:05:00,165.5,165.5,165.37,165.41,2579.0,159.1414,159.1414,159.0164,159.0548,2579.0
2019-08-13 15:10:00,165.43,165.43,165.37,165.39,3911.0,159.0741,159.0741,159.0164,159.0356,3911.0
2019-08-13 15:15:00,165.4,165.58,165.38,165.57,9344.0,159.0452,159.2183,159.026,159.2087,9344.0
2019-08-13 15:20:00,165.58,165.58,165.45,165.51,24147.0,159.2183,159.2183,159.0933,159.151,24147.0
2019-08-13 15:25:00,165.54,165.55,165.47,165.52,7731.0,159.1798,159.1894,159.1125,159.1606,7731.0
2019-08-13 15:30:00,165.52,165.52,165.39,165.44,2233.0,159.1606,159.1606,159.0356,159.0837,2233.0
2019-08-13 15:35:00,165.49,165.51,165.42,165.5,8829.0,159.1317,159.151,159.0644,159.1414,8829.0
2019-08-13 15:40:00,165.5,165.52,165.36,165.36,9702.0,159.1414,159.1606,159.0067,159.0067,9702.0
2019-08-13 15:45:00,165.39,165.39,165.24,165.35,3697.0,159.0356,159.0356,158.8914,158.9971,3697.0
2019-08-13 15:50:00,165.34,165.55,165.33,165.55,21968.0,158.9875,159.1894,158.9779,159.1894,21968.0
2019-08-13 15:55:00,165.52,165.54,165.26,165.41,10520.0,159.1606,159.1798,158.9106,159.0548,10520.0
2019-08-14 09:30:00,162.77,163.08,162.17,162.99,45182.0,156.5163,156.8143,155.9393,156.7278,45182.0
2019-08-14 09:35:00,162.96,163.27,162.94,163.27,8605.0,156.699,156.997,156.6797,156.997,8605.0
2019-08-14 09:40:00,163.27,163.27,162.75,162.75,5677.0,156.997,156.997,156.497,156.497,5677.0
2019-08-14 09:45:00,162.75,162.75,162.42,162.7,7175.0,156.497,156.497,156.1797,156.4489,7175.0
2019-08-14 09:50:00,162.5,163.06,162.5,162.96,5138.0,156.2566,156.7951,156.2566,156.699,5138.0
2019-08-14 09:55:00,162.91,163.01,162.91,162.96,579.0,156.6509,156.747,156.6509,156.699,579.0
2019-08-14 10:00:00,162.98,162.98,162.41,162.41,2938.0,156.7182,156.7182,156.1701,156.1701,2938.0
2019-08-14 10:05:00,162.48,162.65,162.35,162.65,1541.0,156.2374,156.4009,156.1124,156.4009,1541.0
2019-08-14 10:10:00,162.54,162.55,162.35,162.36,1892.0,156.2951,156.3047,156.1124,156.122,1892.0
2019-08-14 10:15:00,162.4,162.58,162.32,162.33,8217.0,156.1605,156.3336,156.0835,156.0932,8217.0
2019-08-14 10:20:00,162.35,162.64,162.33,162.63,5220.0,156.1124,156.3912,156.0932,156.3816,5220.0
2019-08-14 10:25:00,162.51,162.75,162.51,162.71,2551.0,156.2662,156.497,156.2662,156.4586,2551.0
2019-08-14 10:30:00,162.67,162.67,162.48,162.54,2913.0,156.4201,156.4201,156.2374,156.2951,2913.0
2019-08-14 10:35:00,162.46,162.46,162.25,162.25,6895.0,156.2182,156.2182,156.0162,156.0162,6895.0
2019-08-14 10:40:00,162.25,162.49,162.17,162.49,4795.0,156.0162,156.247,155.9393,156.247,4795.0
2019-08-14 10:45:00,162.41,162.41,162.19,162.21,9740.0,156.1701,156.1701,155.9585,155.9778,9740.0
2019-08-14 10:50:00,162.19,162.21,162.07,162.11,8429.0,155.9585,155.9778,155.8431,155.8816,8429.0
2019-08-14 10:55:00,162.13,162.28,161.94,161.95,6567.0,155.9008,156.0451,155.7181,155.7278,6567.0
2019-08-14 11:00:00,161.86,161.99,161.75,161.8,8642.0,155.6412,155.7662,155.5354,155.5835,8642.0
2019-08-14 11:05:00,161.85,161.9,161.7,161.71,6149.0,155.6316,155.6797,155.4874,155.497,6149.0
2019-08-14 11:10:00,161.67,161.68,161.39,161.39,7672.0,155.4585,155.4681,155.1893,155.1893,7672.0
2019-08-14 11:15:00,161.32,161.48,161.28,161.48,1860.0,155.122,155.2758,155.0835,155.2758,1860.0
2019-08-14 11:20:00,161.45,161.78,161.44,161.7,6011.0,155.247,155.5643,155.2374,155.4874,6011.0
2019-08-14 11:25:00,161.7,161.79,161.64,161.67,5188.0,155.4874,155.5739,155.4297,155.4585,5188.0
2019-08-14 11:30:00,161.74,161.91,161.7,161.91,4354.0,155.5258,155.6893,155.4874,155.6893,4354.0
2019-08-14 11:35:00,161.88,161.94,161.66,161.75,8730.0,155.6604,155.7181,155.4489,155.5354,8730.0
2019-08-14 11:40:00,161.75,161.75,161.46,161.5,3115.0,155.5354,155.5354,155.2566,155.295,3115.0
2019-08-14 11:45:00,161.33,161.34,161.17,161.3,4978.0,155.1316,155.1412,154.9777,155.1027,4978.0
2019-08-14 11:50:00,161.32,161.48,161.31,161.42,14482.0,155.122,155.2758,155.1123,155.2181,14482.0
2019-08-14 11:55:00,161.31,161.35,161.13,161.31,5673.0,155.1123,155.1508,154.9393,155.1123,5673.0
2019-08-14 12:00:00,161.25,161.25,160.93,160.94,7172.0,155.0547,155.0547,154.7469,154.7566,7172.0
2019-08-14 12:05:00,160.96,161.04,160.8,160.82,7477.0,154.7758,154.8527,154.6219,154.6412,7477.0
2019-08-14 12:10:00,160.84,161.1,160.76,161.1,15623.0,154.6604,154.9104,154.5835,154.9104,15623.0
2019-08-14 12:15:00,161.08,161.13,161.01,161.06,3621.0,154.8912,154.9393,154.8239,154.872,3621.0
2019-08-14 12:20:00,161.19,161.19,160.91,161.02,6755.0,154.997,154.997,154.7277,154.8335,6755.0
2019-08-14 12:25:00,161.04,161.04,160.91,161.02,1481.0,154.8527,154.8527,154.7277,154.8335,1481.0
2019-08-14 12:30:00,161.07,161.32,161.07,161.27,878.0,154.8816,155.122,154.8816,155.0739,878.0
2019-08-14 12:35:00,161.28,161.3,161.15,161.15,1425.0,155.0835,155.1027,154.9585,154.9585,1425.0
2019-08-14 12:40:00,161.08,161.13,161.0,161.06,1826.0,154.8912,154.9393,154.8143,154.872,1826.0
2019-08-14 12:45:00,161.05,161.16,160.85,160.86,3377.0,154.8623,154.9681,154.67,154.6796,3377.0
2019-08-14 12:50:00,160.8,160.89,160.76,160.76,4080.0,154.6219,154.7085,154.5835,154.5835,4080.0
2019-08-14 12:55:00,160.74,160.78,160.53,160.64,8197.0,154.5642,154.6027,154.3623,154.4681,8197.0
2019-08-14 13:00:00,160.53,160.74,160.44,160.69,8142.0,154.3623,154.5642,154.2758,154.5162,8142.0
2019-08-14 13:05:00,160.65,160.73,160.55,160.73,10563.0,154.4777,154.5546,154.3815,154.5546,10563.0
2019-08-14 13:10:00,160.74,160.91,160.65,160.89,8619.0,154.5642,154.7277,154.4777,154.7085,8619.0
2019-08-14 13:15:00,160.83,160.94,160.65,160.65,12975.0,154.6508,154.7566,154.4777,154.4777,12975.0
2019-08-14 13:20:00,160.77,161.01,160.71,160.99,4311.0,154.5931,154.8239,154.5354,154.8046,4311.0
2019-08-14 13:25:00,161.06,161.55,161.03,161.29,10077.0,154.872,155.3431,154.8431,155.0931,10077.0
2019-08-14 13:30:00,161.22,161.4,161.22,161.39,4110.0,155.0258,155.1989,155.0258,155.1893,4110.0
2019-08-14 13:35:00,161.37,161.63,161.34,161.49,8492.0,155.17,155.4201,155.1412,155.2854,8492.0
2019-08-14 13:40:00,161.54,161.65,161.5,161.63,10428.0,155.3335,155.4393,155.295,155.4201,10428.0
2019-08-14 13:45:00,161.53,161.55,161.43,161.45,5070.0,155.3239,155.3431,155.2277,155.247,5070.0
2019-08-14 13:50:00,161.52,161.59,161.44,161.5,6384.0,155.3143,155.3816,155.2374,155.295,6384.0
2019-08-14 13:55:00,161.46,161.54,161.28,161.36,6317.0,155.2566,155.3335,155.0835,155.1604,6317.0
2019-08-14 14:00:00,161.35,161.42,161.14,161.14,7055.0,155.1508,155.2181,154.9489,154.9489,7055.0
2019-08-14 14:05:00,161.1,161.23,161.0,161.14,9306.0,154.9104,155.0354,154.8143,154.9489,9306.0
2019-08-14 14:10:00,161.21,161.41,161.21,161.21,7133.0,155.0162,155.2085,155.0162,155.0162,7133.0
2019-08-14 14:15:00,161.28,161.53,161.28,161.42,5623.0,155.0835,155.3239,155.0835,155.2181,5623.0
2019-08-14 14:20:00,161.36,161.41,161.19,161.19,6861.0,155.1604,155.2085,154.997,154.997,6861.0
2019-08-14 14:25:00,161.18,161.21,161.05,161.05,24105.0,154.9873,155.0162,154.8623,154.8623,24105.0
2019-08-14 14:30:00,161.06,161.16,160.81,160.9,14176.0,154.872,154.9681,154.6316,154.7181,14176.0
2019-08-14 14:35:00,160.93,160.93,160.67,160.68,9911.0,154.7469,154.7469,154.4969,154.5066,9911.0
2019-08-14 14:40:00,160.72,160.73,160.54,160.65,5206.0,154.545,154.5546,154.3719,154.4777,5206.0
2019-08-14 14:45:00,160.73,160.83,160.55,160.7,14487.0,154.5546,154.6508,154.3815,154.5258,14487.0
2019-08-14 14:50:00,160.67,160.93,160.66,160.93,7936.0,154.4969,154.7469,154.4873,154.7469,7936.0
2019-08-14 14:55:00,160.88,160.99,160.83,160.87,9999.0,154.6989,154.8046,154.6508,154.6893,9999.0
2019-08-14 15:00:00,160.83,161.42,160.72,161.34,6496.0,154.6508,155.2181,154.545,155.1412,6496.0
2019-08-14 15:05:00,161.39,161.39,161.24,161.31,5263.0,155.1893,155.1893,155.045,155.1123,5263.0
2019-08-14 15:10:00,161.31,161.36,161.09,161.09,8208.0,155.1123,155.1604,154.9008,154.9008,8208.0
2019-08-14 15:15:00,161.07,161.07,160.81,160.81,9557.0,154.8816,154.8816,154.6316,154.6316,9557.0
2019-08-14 15:20:00,160.8,160.8,160.45,160.49,11531.0,154.6219,154.6219,154.2854,154.3239,11531.0
2019-08-14 15:25:00,160.52,161.27,160.52,160.98,19364.0,154.3527,155.0739,154.3527,154.795,19364.0
2019-08-14 15:30:00,160.89,160.89,160.48,160.77,13315.0,154.7085,154.7085,154.3142,154.5931,13315.0
2019-08-14 15:35:00,160.84,160.93,160.63,160.87,9383.0,154.6604,154.7469,154.4585,154.6893,9383.0
2019-08-14 15:40:00,160.78,160.96,160.51,160.74,17609.0,154.6027,154.7758,154.3431,154.5642,17609.0
2019-08-14 15:45:00,160.69,160.95,160.61,160.62,12842.0,154.5162,154.7662,154.4392,154.4489,12842.0
2019-08-14 15:50:00,160.66,161.09,160.6,161.09,14065.0,154.4873,154.9008,154.4296,154.9008,14065.0
2019-08-14 15:55:00,161.05,161.05,160.44,160.53,22705.0,154.8623,154.8623,154.2758,154.3623,22705.0
2019-08-15 09:30:00,161.11,161.69,161.02,161.54,31917.0,154.92,155.4777,154.8335,155.3335,31917.0
2019-08-15 09:35:00,161.29,161.3,160.7,160.7,6303.0,155.0931,155.1027,154.5258,154.5258,6303.0
2019-08-15 09:40:00,160.51,160.81,160.26,160.78,6852.0,154.3431,154.6316,154.1027,154.6027,6852.0
2019-08-15 09:45:00,160.81,161.26,160.72,161.18,11890.0,154.6316,155.0643,154.545,154.9873,11890.0
2019-08-15 09:50:00,161.02,161.33,160.89,161.33,4426.0,154.8335,155.1316,154.7085,155.1316,4426.0
2019-08-15 09:55:00,161.33,161.39,161.16,161.35,6241.0,155.1316,155.1893,154.9681,155.1508,6241.0
2019-08-15 10:00:00,161.39,161.52,161.15,161.23,5039.0,155.1893,155.3143,154.9585,155.0354,5039.0
2019-08-15 10:05:00,161.22,161.3,161.0,161.3,3312.0,155.0258,155.1027,154.8143,155.1027,3312.0
2019-08-15 10:10:00,161.21,161.63,161.21,161.51,3960.0,155.0162,155.4201,155.0162,155.3047,3960.0
2019-08-15 10:15:00,161.41,161.56,161.16,161.2,3576.0,155.2085,155.3527,154.9681,155.0066,3576.0
2019-08-15 10:20:00,161.3,161.42,161.15,161.41,2843.0,155.1027,155.2181,154.9585,155.2085,2843.0
2019-08-15 10:25:00,161.5,161.59,161.29,161.29,3240.0,155.295,155.3816,155.0931,155.0931,3240.0
2019-08-15 10:30:00,160.92,161.31,160.92,161.31,10789.0,154.7373,155.1123,154.7373,155.1123,10789.0
2019-08-15 10:35:00,161.33,161.46,161.29,161.3,5382.0,155.1316,155.2566,155.0931,155.1027,5382.0
2019-08-15 10:40:00,161.09,161.27,161.09,161.27,4260.0,154.9008,155.0739,154.9008,155.0739,4260.0
2019-08-15 10:45:00,161.41,161.48,161.24,161.25,6268.0,155.2085,155.2758,155.045,155.0547,6268.0
2019-08-15 10:50:00,161.22,161.42,161.21,161.4,10034.0,155.0258,155.2181,155.0162,155.1989,10034.0
2019-08-15 10:55:00,161.36,161.37,161.1,161.11,5617.0,155.1604,155.17,154.9104,154.92,5617.0
2019-08-15 11:00:00,161.08,161.09,160.86,160.87,8007.0,154.8912,154.9008,154.6796,154.6893,8007.0
2019-08-15 11:05:00,160.86,160.89,160.57,160.61,5547.0,154.6796,154.7085,154.4008,154.4392,5547.0
2019-08-15 11:10:00,160.49,160.68,160.48,160.65,7970.0,154.3239,154.5066,154.3142,154.4777,7970.0
2019-08-15 11:15:00,160.56,160.72,160.55,160.62,5035.0,154.3912,154.545,154.3815,154.4489,5035.0
2019-08-15 11:20:00,160.44,160.77,160.34,160.75,8531.0,154.2758,154.5931,154.1796,154.5739,8531.0
2019-08-15 11:25:00,160.67,160.97,160.67,160.93,10920.0,154.4969,154.7854,154.4969,154.7469,10920.0
2019-08-15 11:30:00,160.96,161.02,160.93,160.97,17387.0,154.7758,154.8335,154.7469,154.7854,17387.0
2019-08-15 11:35:00,161.01,161.16,161.0,161.15,5724.0,154.8239,154.9681,154.8143,154.9585,5724.0
2019-08-15 11:40:00,161.11,161.12,160.93,160.99,1350.0,154.92,154.9296,154.7469,154.8046,1350.0
2019-08-15 11:45:00,161.0,161.13,160.91,160.91,3293.0,154.8143,154.9393,154.7277,154.7277,3293.0
2019-08-15 11:50:00,160.99,161.07,160.87,160.89,4978.0,154.8046,154.8816,154.6893,154.7085,4978.0
2019-08-15 11:55:00,160.94,161.36,160.94,161.32,8873.0,154.7566,155.1604,154.7566,155.122,8873.0
2019-08-15 12:00:00,161.33,161.5,161.23,161.49,2403.0,155.1316,155.295,155.0354,155.2854,2403.0
2019-08-15 12:05:00,161.61,161.67,161.58,161.65,2478.0,155.4008,155.4585,155.372,155.4393,2478.0
2019-08-15 12:10:00,161.5,161.57,161.45,161.48,6840.0,155.295,155.3624,155.247,155.2758,6840.0
2019-08-15 12:15:00,161.48,161.56,161.43,161.55,3370.0,155.2758,155.3527,155.2277,155.3431,3370.0
2019-08-15 12:20:00,161.54,161.57,161.38,161.38,15488.0,155.3335,155.3624,155.1797,155.1797,15488.0
2019-08-15 12:25:00,161.4,161.4,161.21,161.21,6410.0,155.1989,155.1989,155.0162,155.0162,6410.0
2019-08-15 12:30:00,161.24,161.33,161.2,161.23,6041.0,155.045,155.1316,155.0066,155.0354,6041.0
2019-08-15 12:35:00,161.27,161.34,161.16,161.16,3111.0,155.0739,155.1412,154.9681,154.9681,3111.0
2019-08-15 12:40:00,161.13,161.24,161.13,161.24,683.0,154.9393,155.045,154.9393,155.045,683.0
2019-08-15 12:45:00,161.16,161.2,161.06,161.06,2463.0,154.9681,155.0066,154.872,154.872,2463.0
2019-08-15 12:50:00,161.12,161.17,160.98,161.06,3397.0,154.9296,154.9777,154.795,154.872,3397.0
2019-08-15 12:55:00,161.04,161.21,161.04,161.18,2016.0,154.8527,155.0162,154.8527,154.9873,2016.0
2019-08-15 13:00:00,161.15,161.33,161.15,161.22,7745.0,154.9585,155.1316,154.9585,155.0258,7745.0
2019-08-15 13:05:00,161.21,161.38,161.21,161.33,4087.0,155.0162,155.1797,155.0162,155.1316,4087.0
2019-08-15 13:10:00,161.27,161.28,161.18,161.18,4104.0,155.0739,155.0835,154.9873,154.9873,4104.0
2019-08-15 13:15:00,161.27,161.36,161.22,161.35,5927.0,155.0739,155.1604,155.0258,155.1508,5927.0
2019-08-15 13:20:00,161.42,161.45,161.26,161.29,2903.0,155.2181,155.247,155.0643,155.0931,2903.0
2019-08-15 13:25:00,161.22,161.24,161.01,161.02,18074.0,155.0258,155.045,154.8239,154.8335,18074.0
2019-08-15 13:30:00,161.08,161.15,161.06,161.14,2924.0,154.8912,154.9585,154.872,154.9489,2924.0
2019-08-15 13:35:00,161.07,161.07,160.84,160.85,2033.0,154.8816,154.8816,154.6604,154.67,2033.0
2019-08-15 13:40:00,160.89,160.89,160.64,160.68,10827.0,154.7085,154.7085,154.4681,154.5066,10827.0
2019-08-15 13:45:00,160.62,160.66,160.35,160.45,5450.0,154.4489,154.4873,154.1892,154.2854,5450.0
2019-08-15 13:50:00,160.52,160.53,159.95,160.08,27942.0,154.3527,154.3623,153.8046,153.9296,27942.0
2019-08-15 13:55:00,160.14,160.22,160.03,160.16,13310.0,153.9873,154.0642,153.8815,154.0065,13310.0
2019-08-15 14:00:00,160.03,160.36,159.96,160.02,7733.0,153.8815,154.1988,153.8142,153.8719,7733.0
2019-08-15 14:05:00,160.01,160.47,160.01,160.36,14305.0,153.8623,154.3046,153.8623,154.1988,14305.0
2019-08-15 14:10:00,160.52,160.84,160.52,160.7,13736.0,154.3527,154.6604,154.3527,154.5258,13736.0
2019-08-15 14:15:00,160.71,160.75,160.51,160.52,9063.0,154.5354,154.5739,154.3431,154.3527,9063.0
2019-08-15 14:20:00,160.52,160.88,160.5,160.83,7519.0,154.3527,154.6989,154.3335,154.6508,7519.0
2019-08-15 14:25:00,160.9,160.96,160.86,160.87,6695.0,154.7181,154.7758,154.6796,154.6893,6695.0
2019-08-15 14:30:00,160.77,160.87,160.77,160.87,5556.0,154.5931,154.6893,154.5931,154.6893,5556.0
2019-08-15 14:35:00,160.88,160.9,160.66,160.7,34464.0,154.6989,154.7181,154.4873,154.5258,34464.0
2019-08-15 14:40:00,160.83,160.91,160.77,160.85,2730.0,154.6508,154.7277,154.5931,154.67,2730.0
2019-08-15 14:45:00,160.83,161.07,160.81,160.96,6280.0,154.6508,154.8816,154.6316,154.7758,6280.0
2019-08-15 14:50:00,160.86,160.97,160.74,160.91,7195.0,154.6796,154.7854,154.5642,154.7277,7195.0
2019-08-15 14:55:00,160.88,161.04,160.87,160.94,3151.0,154.6989,154.8527,154.6893,154.7566,3151.0
2019-08-15 15:00:00,160.97,161.42,160.96,161.42,4946.0,154.7854,155.2181,154.7758,155.2181,4946.0
2019-08-15 15:05:00,161.42,161.52,161.32,161.4,3270.0,155.2181,155.3143,155.122,155.1989,3270.0
2019-08-15 15:10:00,161.43,161.49,161.27,161.35,4119.0,155.2277,155.2854,155.0739,155.1508,4119.0
2019-08-15 15:15:00,161.28,161.31,161.21,161.26,6911.0,155.0835,155.1123,155.0162,155.0643,6911.0
2019-08-15 15:20:00,161.3,161.36,161.19,161.19,4913.0,155.1027,155.1604,154.997,154.997,4913.0
2019-08-15 15:25:00,161.22,161.27,161.12,161.12,3466.0,155.0258,155.0739,154.9296,154.9296,3466.0
2019-08-15 15:30:00,161.14,161.3,161.13,161.18,6411.0,154.9489,155.1027,154.9393,154.9873,6411.0
2019-08-15 15:35:00,161.22,161.32,161.18,161.26,3677.0,155.0258,155.122,154.9873,155.0643,3677.0
2019-08-15 15:40:00,161.37,161.51,161.21,161.47,12064.0,155.17,155.3047,155.0162,155.2662,12064.0
2019-08-15 15:45:00,161.47,161.67,161.44,161.62,13744.0,155.2662,155.4585,155.2374,155.4104,13744.0
2019-08-15 15:50:00,161.65,161.69,161.53,161.63,19395.0,155.4393,155.4777,155.3239,155.4201,19395.0
2019-08-15 15:55:00,161.6,161.67,161.2,161.28,19575.0,155.3912,155.4585,155.0066,155.0835,19575.0
2019-08-16 09:30:00,162.53,162.89,162.53,162.86,26810.0,156.2855,156.6316,156.2855,156.6028,26810.0
2019-08-16 09:35:00,162.9,162.92,162.75,162.75,1857.0,156.6413,156.6605,156.497,156.497,1857.0
2019-08-16 09:40:00,162.75,162.77,162.71,162.71,2340.0,156.497,156.5163,156.4586,156.4586,2340.0
2019-08-16 09:45:00,162.64,162.69,162.55,162.56,6374.0,156.3912,156.4393,156.3047,156.3143,6374.0
2019-08-16 09:50:00,162.68,162.69,162.67,162.69,600.0,156.4297,156.4393,156.4201,156.4393,600.0
2019-08-16 09:55:00,162.59,162.6,162.45,162.46,3999.0,156.3432,156.3528,156.2085,156.2182,3999.0
2019-08-16 10:00:00,162.66,162.79,162.65,162.78,9166.0,156.4105,156.5355,156.4009,156.5259,9166.0
2019-08-16 10:05:00,162.81,162.81,162.58,162.59,621.0,156.5547,156.5547,156.3336,156.3432,621.0
2019-08-16 10:10:00,162.61,162.64,162.51,162.64,2141.0,156.3624,156.3912,156.2662,156.3912,2141.0
2019-08-16 10:15:00,162.66,162.66,162.53,162.53,1341.0,156.4105,156.4105,156.2855,156.2855,1341.0
2019-08-16 10:20:00,162.49,163.27,162.49,163.09,11959.0,156.247,156.997,156.247,156.824,11959.0
2019-08-16 10:25:00,163.2,163.2,162.92,162.93,1690.0,156.9297,156.9297,156.6605,156.6701,1690.0
2019-08-16 10:30:00,162.91,163.01,162.86,162.9,5727.0,156.6509,156.747,156.6028,156.6413,5727.0
2019-08-16 10:35:00,163.0,163.1,162.99,163.08,862.0,156.7374,156.8336,156.7278,156.8143,862.0
2019-08-16 10:40:00,163.09,163.35,163.09,163.35,2852.0,156.824,157.074,156.824,157.074,2852.0
2019-08-16 10:45:00,163.37,163.46,163.28,163.41,8146.0,157.0932,157.1797,157.0067,157.1317,8146.0
2019-08-16 10:50:00,163.49,163.51,163.43,163.44,1365.0,157.2086,157.2278,157.1509,157.1605,1365.0
2019-08-16 10:55:00,163.45,163.74,163.44,163.74,12081.0,157.1701,157.449,157.1605,157.449,12081.0
2019-08-16 11:00:00,163.8,163.86,163.74,163.8,4724.0,157.5067,157.5644,157.449,157.5067,4724.0
2019-08-16 11:05:00,163.81,163.84,163.71,163.72,820.0,157.5163,157.5451,157.4201,157.4298,820.0
2019-08-16 11:10:00,163.75,163.77,163.57,163.58,2903.0,157.4586,157.4778,157.2855,157.2951,2903.0
2019-08-16 11:15:00,163.56,163.58,163.4,163.44,2771.0,157.2759,157.2951,157.122,157.1605,2771.0
2019-08-16 11:20:00,163.53,163.61,163.51,163.53,2895.0,157.2471,157.324,157.2278,157.2471,2895.0
2019-08-16 11:25:00,163.52,163.55,163.44,163.5,2514.0,157.2374,157.2663,157.1605,157.2182,2514.0
2019-08-16 11:30:00,163.45,163.45,163.26,163.38,8109.0,157.1701,157.1701,156.9874,157.1028,8109.0
2019-08-16 11:35:00,163.48,163.5,163.35,163.38,7181.0,157.199,157.2182,157.074,157.1028,7181.0
2019-08-16 11:40:00,163.41,163.43,163.3,163.3,3924.0,157.1317,157.1509,157.0259,157.0259,3924.0
2019-08-16 11:45:00,163.29,163.5,163.27,163.5,7195.0,157.0163,157.2182,156.997,157.2182,7195.0
2019-08-16 11:50:00,163.45,163.62,163.45,163.53,2775.0,157.1701,157.3336,157.1701,157.2471,2775.0
2019-08-16 11:55:00,163.52,163.6,163.5,163.52,2304.0,157.2374,157.3144,157.2182,157.2374,2304.0
2019-08-16 12:00:00,163.39,163.51,163.37,163.38,7596.0,157.1124,157.2278,157.0932,157.1028,7596.0
2019-08-16 12:05:00,163.36,163.46,163.36,163.41,4056.0,157.0836,157.1797,157.0836,157.1317,4056.0
2019-08-16 12:10:00,163.43,163.45,163.41,163.42,4105.0,157.1509,157.1701,157.1317,157.1413,4105.0
2019-08-16 12:15:00,163.44,163.44,163.18,163.29,2318.0,157.1605,157.1605,156.9105,157.0163,2318.0
2019-08-16 12:20:00,163.39,163.39,163.34,163.34,410.0,157.1124,157.1124,157.0644,157.0644,410.0
2019-08-16 12:25:00,163.38,163.49,163.38,163.44,4958.0,157.1028,157.2086,157.1028,157.1605,4958.0
2019-08-16 12:30:00,163.42,163.5,163.4,163.49,1388.0,157.1413,157.2182,157.122,157.2086,1388.0
2019-08-16 12:35:00,163.51,163.6,163.51,163.56,400.0,157.2278,157.3144,157.2278,157.2759,400.0
2019-08-16 12:40:00,163.51,163.57,163.47,163.55,3769.0,157.2278,157.2855,157.1894,157.2663,3769.0
2019-08-16 12:45:00,163.6,163.66,163.54,163.54,4619.0,157.3144,157.3721,157.2567,157.2567,4619.0
2019-08-16 12:50:00,163.61,163.62,163.49,163.5,3945.0,157.324,157.3336,157.2086,157.2182,3945.0
2019-08-16 12:55:00,163.57,163.57,163.47,163.47,5241.0,157.2855,157.2855,157.1894,157.1894,5241.0
2019-08-16 13:00:00,163.5,163.62,163.5,163.59,7713.0,157.2182,157.3336,157.2182,157.3047,7713.0
2019-08-16 13:05:00,163.58,163.64,163.56,163.64,3121.0,157.2951,157.3528,157.2759,157.3528,3121.0
2019-08-16 13:10:00,163.62,163.71,163.62,163.68,2138.0,157.3336,157.4201,157.3336,157.3913,2138.0
2019-08-16 13:15:00,163.6,163.73,163.6,163.73,4513.0,157.3144,157.4394,157.3144,157.4394,4513.0
2019-08-16 13:20:00,163.73,163.76,163.69,163.75,755.0,157.4394,157.4682,157.4009,157.4586,755.0
2019-08-16 13:25:00,163.76,163.77,163.71,163.73,2905.0,157.4682,157.4778,157.4201,157.4394,2905.0
2019-08-16 13:30:00,163.73,163.73,163.69,163.69,1023.0,157.4394,157.4394,157.4009,157.4009,1023.0
2019-08-16 13:35:00,163.67,163.71,163.66,163.66,6750.0,157.3817,157.4201,157.3721,157.3721,6750.0
2019-08-16 13:40:00,163.69,163.73,163.64,163.64,3698.0,157.4009,157.4394,157.3528,157.3528,3698.0
2019-08-16 13:45:00,163.6,163.61,163.55,163.57,1631.0,157.3144,157.324,157.2663,157.2855,1631.0
2019-08-16 13:50:00,163.59,163.66,163.58,163.66,793.0,157.3047,157.3721,157.2951,157.3721,793.0
2019-08-16 13:55:00,163.67,163.68,163.63,163.63,2495.0,157.3817,157.3913,157.3432,157.3432,2495.0
2019-08-16 14:00:00,163.68,163.68,163.6,163.61,1310.0,157.3913,157.3913,157.3144,157.324,1310.0
2019-08-16 14:05:00,163.56,163.58,163.54,163.55,1229.0,157.2759,157.2951,157.2567,157.2663,1229.0
2019-08-16 14:10:00,163.5,163.59,163.47,163.57,7666.0,157.2182,157.3047,157.1894,157.2855,7666.0
2019-08-16 14:15:00,163.59,163.6,163.55,163.59,2051.0,157.3047,157.3144,157.2663,157.3047,2051.0
2019-08-16 14:20:00,163.58,163.64,163.57,163.62,17238.0,157.2951,157.3528,157.2855,157.3336,17238.0
2019-08-16 14:25:00,163.58,163.59,163.5,163.54,8838.0,157.2951,157.3047,157.2182,157.2567,8838.0
2019-08-16 14:30:00,163.54,163.61,163.53,163.61,1749.0,157.2567,157.324,157.2471,157.324,1749.0
2019-08-16 14:35:00,163.64,163.65,163.46,163.46,10061.0,157.3528,157.3624,157.1797,157.1797,10061.0
2019-08-16 14:40:00,163.4,163.45,163.37,163.44,7480.0,157.122,157.1701,157.0932,157.1605,7480.0
2019-08-16 14:45:00,163.42,163.53,163.42,163.53,1473.0,157.1413,157.2471,157.1413,157.2471,1473.0
2019-08-16 14:50:00,163.51,163.55,163.47,163.53,4983.0,157.2278,157.2663,157.1894,157.2471,4983.0
2019-08-16 14:55:00,163.51,163.6,163.51,163.56,4558.0,157.2278,157.3144,157.2278,157.2759,4558.0
2019-08-16 15:00:00,163.51,163.67,163.51,163.65,2868.0,157.2278,157.3817,157.2278,157.3624,2868.0
2019-08-16 15:05:00,163.68,163.74,163.66,163.67,13419.0,157.3913,157.449,157.3721,157.3817,13419.0
2019-08-16 15:10:00,163.69,163.7,163.6,163.68,1199.0,157.4009,157.4105,157.3144,157.3913,1199.0
2019-08-16 15:15:00,163.65,163.69,163.61,163.65,4773.0,157.3624,157.4009,157.324,157.3624,4773.0
2019-08-16 15:20:00,163.64,163.65,163.48,163.52,5405.0,157.3528,157.3624,157.199,157.2374,5405.0
2019-08-16 15:25:00,163.53,163.57,163.51,163.54,2878.0,157.2471,157.2855,157.2278,157.2567,2878.0
2019-08-16 15:30:00,163.53,163.53,163.42,163.43,6733.0,157.2471,157.2471,157.1413,157.1509,6733.0
2019-08-16 15:35:00,163.41,163.5,163.41,163.5,5351.0,157.1317,157.2182,157.1317,157.2182,5351.0
2019-08-16 15:40:00,163.5,163.67,163.5,163.63,4071.0,157.2182,157.3817,157.2182,157.3432,4071.0
2019-08-16 15:45:00,163.6,163.64,163.57,163.63,2088.0,157.3144,157.3528,157.2855,157.3432,2088.0
2019-08-16 15:50:00,163.63,163.8,163.55,163.76,18372.0,157.3432,157.5067,157.2663,157.4682,18372.0
2019-08-16 15:55:00,163.75,163.85,163.54,163.59,15584.0,157.4586,157.5548,157.2567,157.3047,15584.0
2019-08-19 09:30:00,165.77,165.81,165.62,165.75,26824.0,159.401,159.4395,159.2568,159.3818,26824.0
2019-08-19 09:35:00,165.81,165.89,165.77,165.82,5703.0,159.4395,159.5164,159.401,159.4491,5703.0
2019-08-19 09:40:00,165.75,165.79,165.65,165.68,4879.0,159.3818,159.4202,159.2856,159.3144,4879.0
2019-08-19 09:45:00,165.7,165.7,165.46,165.47,5475.0,159.3337,159.3337,159.1029,159.1125,5475.0
2019-08-19 09:50:00,165.45,165.45,165.28,165.28,5785.0,159.0933,159.0933,158.9298,158.9298,5785.0
2019-08-19 09:55:00,165.4,165.42,165.33,165.42,1813.0,159.0452,159.0644,158.9779,159.0644,1813.0
2019-08-19 10:00:00,165.46,165.46,165.32,165.44,2677.0,159.1029,159.1029,158.9683,159.0837,2677.0
2019-08-19 10:05:00,165.37,165.47,165.29,165.29,10100.0,159.0164,159.1125,158.9394,158.9394,10100.0
2019-08-19 10:10:00,165.22,165.22,165.05,165.1,5051.0,158.8721,158.8721,158.7087,158.7567,5051.0
2019-08-19 10:15:00,165.19,165.34,165.18,165.33,1784.0,158.8433,158.9875,158.8337,158.9779,1784.0
2019-08-19 10:20:00,165.3,165.33,165.22,165.25,4648.0,158.949,158.9779,158.8721,158.901,4648.0
2019-08-19 10:25:00,165.32,165.45,165.32,165.45,1297.0,158.9683,159.0933,158.9683,159.0933,1297.0
2019-08-19 10:30:00,165.34,165.5,165.34,165.48,2369.0,158.9875,159.1414,158.9875,159.1221,2369.0
2019-08-19 10:35:00,165.47,165.58,165.47,165.58,3421.0,159.1125,159.2183,159.1125,159.2183,3421.0
2019-08-19 10:40:00,165.6,165.61,165.56,165.58,4588.0,159.2375,159.2471,159.1991,159.2183,4588.0
2019-08-19 10:45:00,165.54,165.62,165.42,165.62,5367.0,159.1798,159.2568,159.0644,159.2568,5367.0
2019-08-19 10:50:00,165.62,165.68,165.57,165.68,2634.0,159.2568,159.3144,159.2087,159.3144,2634.0
2019-08-19 10:55:00,165.68,165.75,165.68,165.75,7925.0,159.3144,159.3818,159.3144,159.3818,7925.0
2019-08-19 11:00:00,165.69,165.79,165.68,165.78,5025.0,159.3241,159.4202,159.3144,159.4106,5025.0
2019-08-19 11:05:00,165.76,165.81,165.74,165.76,10051.0,159.3914,159.4395,159.3721,159.3914,10051.0
2019-08-19 11:10:00,165.81,165.85,165.78,165.78,2272.0,159.4395,159.4779,159.4106,159.4106,2272.0
2019-08-19 11:15:00,165.77,165.94,165.74,165.84,8499.0,159.401,159.5645,159.3721,159.4683,8499.0
2019-08-19 11:20:00,165.85,165.9,165.82,165.9,5351.0,159.4779,159.526,159.4491,159.526,5351.0
2019-08-19 11:25:00,165.85,165.92,165.81,165.87,3165.0,159.4779,159.5452,159.4395,159.4971,3165.0
2019-08-19 11:30:00,165.8,165.96,165.8,165.95,2110.0,159.4298,159.5837,159.4298,159.5741,2110.0
2019-08-19 11:35:00,165.92,165.99,165.91,165.99,923.0,159.5452,159.6125,159.5356,159.6125,923.0
2019-08-19 11:40:00,165.95,166.04,165.93,166.03,6145.0,159.5741,159.6606,159.5548,159.651,6145.0
2019-08-19 11:45:00,165.98,165.98,165.9,165.94,2297.0,159.6029,159.6029,159.526,159.5645,2297.0
2019-08-19 11:50:00,165.79,165.85,165.78,165.83,540.0,159.4202,159.4779,159.4106,159.4587,540.0
2019-08-19 11:55:00,165.89,165.9,165.82,165.84,3669.0,159.5164,159.526,159.4491,159.4683,3669.0
2019-08-19 12:00:00,165.81,165.81,165.74,165.78,1569.0,159.4395,159.4395,159.3721,159.4106,1569.0
2019-08-19 12:05:00,165.77,165.82,165.72,165.81,1340.0,159.401,159.4491,159.3529,159.4395,1340.0
2019-08-19 12:10:00,165.82,165.85,165.8,165.85,1277.0,159.4491,159.4779,159.4298,159.4779,1277.0
2019-08-19 12:15:00,165.83,165.85,165.8,165.85,803.0,159.4587,159.4779,159.4298,159.4779,803.0
2019-08-19 12:20:00,165.82,165.84,165.8,165.82,1600.0,159.4491,159.4683,159.4298,159.4491,1600.0
2019-08-19 12:25:00,165.8,165.8,165.72,165.79,1376.0,159.4298,159.4298,159.3529,159.4202,1376.0
2019-08-19 12:30:00,165.75,165.76,165.67,165.68,11468.0,159.3818,159.3914,159.3048,159.3144,11468.0
2019-08-19 12:35:00,165.69,165.78,165.68,165.75,3933.0,159.3241,159.4106,159.3144,159.3818,3933.0
2019-08-19 12:40:00,165.8,165.8,165.73,165.8,1345.0,159.4298,159.4298,159.3625,159.4298,1345.0
2019-08-19 12:45:00,165.82,165.96,165.81,165.96,4610.0,159.4491,159.5837,159.4395,159.5837,4610.0
2019-08-19 12:50:00,165.94,165.96,165.93,165.95,1152.0,159.5645,159.5837,159.5548,159.5741,1152.0
2019-08-19 12:55:00,165.93,165.96,165.92,165.96,1181.0,159.5548,159.5837,159.5452,159.5837,1181.0
2019-08-19 13:00:00,165.97,165.99,165.97,165.99,1257.0,159.5933,159.6125,159.5933,159.6125,1257.0
2019-08-19 13:05:00,165.97,166.04,165.97,166.02,9709.0,159.5933,159.6606,159.5933,159.6414,9709.0
2019-08-19 13:10:00,166.02,166.06,166.01,166.03,1208.0,159.6414,159.6798,159.6318,159.651,1208.0
2019-08-19 13:15:00,166.03,166.06,166.0,166.05,1474.0,159.651,159.6798,159.6222,159.6702,1474.0
2019-08-19 13:20:00,166.09,166.14,166.06,166.07,7291.0,159.7087,159.7568,159.6798,159.6895,7291.0
2019-08-19 13:25:00,166.05,166.09,166.03,166.05,3123.0,159.6702,159.7087,159.651,159.6702,3123.0
2019-08-19 13:30:00,166.03,166.03,166.0,166.01,7374.0,159.651,159.651,159.6222,159.6318,7374.0
2019-08-19 13:35:00,166.03,166.04,166.0,166.01,1498.0,159.651,159.6606,159.6222,159.6318,1498.0
2019-08-19 13:40:00,166.06,166.06,165.96,165.96,2842.0,159.6798,159.6798,159.5837,159.5837,2842.0
2019-08-19 13:45:00,165.98,165.99,165.94,165.98,2185.0,159.6029,159.6125,159.5645,159.6029,2185.0
2019-08-19 13:50:00,165.97,166.05,165.97,166.01,3989.0,159.5933,159.6702,159.5933,159.6318,3989.0
2019-08-19 13:55:00,166.01,166.03,165.94,165.96,3788.0,159.6318,159.651,159.5645,159.5837,3788.0
2019-08-19 14:00:00,165.93,165.96,165.87,165.91,1024.0,159.5548,159.5837,159.4971,159.5356,1024.0
2019-08-19 14:05:00,165.96,165.96,165.92,165.96,2225.0,159.5837,159.5837,159.5452,159.5837,2225.0
2019-08-19 14:10:00,165.93,165.93,165.87,165.9,1969.0,159.5548,159.5548,159.4971,159.526,1969.0
2019-08-19 14:15:00,165.89,165.91,165.82,165.83,3794.0,159.5164,159.5356,159.4491,159.4587,3794.0
2019-08-19 14:20:00,165.83,165.86,165.79,165.79,1369.0,159.4587,159.4875,159.4202,159.4202,1369.0
2019-08-19 14:25:00,165.82,165.89,165.79,165.88,3638.0,159.4491,159.5164,159.4202,159.5068,3638.0
2019-08-19 14:30:00,165.87,165.88,165.76,165.83,15432.0,159.4971,159.5068,159.3914,159.4587,15432.0
2019-08-19 14:35:00,165.82,165.87,165.81,165.81,4962.0,159.4491,159.4971,159.4395,159.4395,4962.0
2019-08-19 14:40:00,165.81,165.92,165.8,165.9,13922.0,159.4395,159.5452,159.4298,159.526,13922.0
2019-08-19 14:45:00,165.9,165.92,165.87,165.89,1413.0,159.526,159.5452,159.4971,159.5164,1413.0
2019-08-19 14:50:00,165.92,166.02,165.9,166.0,3413.0,159.5452,159.6414,159.526,159.6222,3413.0
2019-08-19 14:55:00,165.92,165.93,165.85,165.87,5884.0,159.5452,159.5548,159.4779,159.4971,5884.0
2019-08-19 15:00:00,165.91,165.91,165.73,165.84,3042.0,159.5356,159.5356,159.3625,159.4683,3042.0
2019-08-19 15:05:00,165.83,165.84,165.78,165.82,1422.0,159.4587,159.4683,159.4106,159.4491,1422.0
2019-08-19 15:10:00,165.8,165.84,165.75,165.81,2390.0,159.4298,159.4683,159.3818,159.4395,2390.0
2019-08-19 15:15:00,165.76,165.8,165.72,165.77,2034.0,159.3914,159.4298,159.3529,159.401,2034.0
2019-08-19 15:20:00,165.75,165.82,165.73,165.8,4086.0,159.3818,159.4491,159.3625,159.4298,4086.0
2019-08-19 15:25:00,165.81,165.89,165.8,165.88,4557.0,159.4395,159.5164,159.4298,159.5068,4557.0
2019-08-19 15:30:00,165.86,165.93,165.85,165.92,6873.0,159.4875,159.5548,159.4779,159.5452,6873.0
2019-08-19 15:35:00,165.96,166.04,165.94,166.0,7056.0,159.5837,159.6606,159.5645,159.6222,7056.0
2019-08-19 15:40:00,165.96,166.01,165.92,165.98,2616.0,159.5837,159.6318,159.5452,159.6029,2616.0
2019-08-19 15:45:00,165.95,165.95,165.88,165.91,6559.0,159.5741,159.5741,159.5068,159.5356,6559.0
2019-08-19 15:50:00,165.96,165.99,165.91,165.93,13188.0,159.5837,159.6125,159.5356,159.5548,13188.0
2019-08-19 15:55:00,165.98,166.0,165.68,165.72,10811.0,159.6029,159.6222,159.3144,159.3529,10811.0
2019-08-20 09:30:00,165.47,165.6,165.22,165.26,21803.0,159.1125,159.2375,158.8721,158.9106,21803.0
2019-08-20 09:35:00,165.25,165.29,165.0,165.29,137686.0,158.901,158.9394,158.6606,158.9394,137686.0
2019-08-20 09:40:00,165.14,165.15,165.08,165.11,3635.0,158.7952,158.8048,158.7375,158.7663,3635.0
2019-08-20 09:45:00,165.21,165.24,164.99,165.0,1927.0,158.8625,158.8914,158.651,158.6606,1927.0
2019-08-20 09:50:00,165.07,165.15,164.94,165.05,6745.0,158.7279,158.8048,158.6029,158.7087,6745.0
2019-08-20 09:55:00,165.24,165.32,165.11,165.11,4172.0,158.8914,158.9683,158.7663,158.7663,4172.0
2019-08-20 10:00:00,165.06,165.15,165.01,165.1,2388.0,158.7183,158.8048,158.6702,158.7567,2388.0
2019-08-20 10:05:00,165.21,165.32,165.21,165.32,4580.0,158.8625,158.9683,158.8625,158.9683,4580.0
2019-08-20 10:10:00,165.26,165.48,165.26,165.44,7567.0,158.9106,159.1221,158.9106,159.0837,7567.0
2019-08-20 10:15:00,165.48,165.59,165.48,165.57,1704.0,159.1221,159.2279,159.1221,159.2087,1704.0
2019-08-20 10:20:00,165.61,165.61,165.46,165.47,7805.0,159.2471,159.2471,159.1029,159.1125,7805.0
2019-08-20 10:25:00,165.46,165.57,165.44,165.56,3669.0,159.1029,159.2087,159.0837,159.1991,3669.0
2019-08-20 10:30:00,165.46,165.46,165.32,165.33,2475.0,159.1029,159.1029,158.9683,158.9779,2475.0
2019-08-20 10:35:00,165.33,165.39,165.31,165.33,2794.0,158.9779,159.0356,158.9587,158.9779,2794.0
2019-08-20 10:40:00,165.33,165.52,165.31,165.52,1682.0,158.9779,159.1606,158.9587,159.1606,1682.0
2019-08-20 10:45:00,165.45,165.47,165.39,165.4,2112.0,159.0933,159.1125,159.0356,159.0452,2112.0
2019-08-20 10:50:00,165.42,165.61,165.37,165.57,3721.0,159.0644,159.2471,159.0164,159.2087,3721.0
2019-08-20 10:55:00,165.57,165.82,165.57,165.82,5931.0,159.2087,159.4491,159.2087,159.4491,5931.0
2019-08-20 11:00:00,165.72,165.93,165.71,165.93,4602.0,159.3529,159.5548,159.3433,159.5548,4602.0
2019-08-20 11:05:00,165.96,165.98,165.89,165.94,2392.0,159.5837,159.6029,159.5164,159.5645,2392.0
2019-08-20 11:10:00,166.0,166.21,166.0,166.07,10492.0,159.6222,159.8241,159.6222,159.6895,10492.0
2019-08-20 11:15:00,166.08,166.1,166.03,166.09,1669.0,159.6991,159.7183,159.651,159.7087,1669.0
2019-08-20 11:20:00,165.99,166.0,165.93,165.96,2896.0,159.6125,159.6222,159.5548,159.5837,2896.0
2019-08-20 11:25:00,165.93,166.03,165.93,165.94,5547.0,159.5548,159.651,159.5548,159.5645,5547.0
2019-08-20 11:30:00,165.91,165.92,165.83,165.86,5361.0,159.5356,159.5452,159.4587,159.4875,5361.0
2019-08-20 11:35:00,165.9,165.93,165.8,165.8,5938.0,159.526,159.5548,159.4298,159.4298,5938.0
2019-08-20 11:40:00,165.75,165.8,165.66,165.71,2300.0,159.3818,159.4298,159.2952,159.3433,2300.0
2019-08-20 11:45:00,165.75,165.77,165.69,165.76,4857.0,159.3818,159.401,159.3241,159.3914,4857.0
2019-08-20 11:50:00,165.72,165.78,165.72,165.78,2118.0,159.3529,159.4106,159.3529,159.4106,2118.0
2019-08-20 11:55:00,165.72,165.79,165.72,165.76,3501.0,159.3529,159.4202,159.3529,159.3914,3501.0
2019-08-20 12:00:00,165.77,165.87,165.77,165.83,1230.0,159.401,159.4971,159.401,159.4587,1230.0
2019-08-20 12:05:00,165.88,165.88,165.8,165.8,761.0,159.5068,159.5068,159.4298,159.4298,761.0
2019-08-20 12:10:00,165.88,165.91,165.87,165.91,3036.0,159.5068,159.5356,159.4971,159.5356,3036.0
2019-08-20 12:15:00,165.91,165.96,165.91,165.96,1124.0,159.5356,159.5837,159.5356,159.5837,1124.0
2019-08-20 12:20:00,165.98,166.04,165.97,165.98,1105.0,159.6029,159.6606,159.5933,159.6029,1105.0
2019-08-20 12:25:00,165.96,165.96,165.91,165.92,540.0,159.5837,159.5837,159.5356,159.5452,540.0
2019-08-20 12:30:00,165.95,166.01,165.86,165.86,3872.0,159.5741,159.6318,159.4875,159.4875,3872.0
2019-08-20 12:35:00,165.88,165.88,165.74,165.75,1480.0,159.5068,159.5068,159.3721,159.3818,1480.0
2019-08-20 12:40:00,165.76,165.77,165.73,165.77,921.0,159.3914,159.401,159.3625,159.401,921.0
2019-08-20 12:45:00,165.73,165.81,165.73,165.81,1541.0,159.3625,159.4395,159.3625,159.4395,1541.0
2019-08-20 12:50:00,165.85,165.88,165.84,165.84,2769.0,159.4779,159.5068,159.4683,159.4683,2769.0
2019-08-20 12:55:00,165.87,165.91,165.87,165.9,541.0,159.4971,159.5356,159.4971,159.526,541.0
2019-08-20 13:00:00,165.88,165.88,165.84,165.87,845.0,159.5068,159.5068,159.4683,159.4971,845.0
2019-08-20 13:05:00,165.88,165.94,165.85,165.93,2650.0,159.5068,159.5645,159.4779,159.5548,2650.0
2019-08-20 13:10:00,165.95,165.96,165.91,165.92,1667.0,159.5741,159.5837,159.5356,159.5452,1667.0
2019-08-20 13:15:00,165.86,165.87,165.78,165.82,1025.0,159.4875,159.4971,159.4106,159.4491,1025.0
2019-08-20 13:20:00,165.83,165.91,165.83,165.91,1840.0,159.4587,159.5356,159.4587,159.5356,1840.0
2019-08-20 13:25:00,165.86,165.86,165.79,165.82,655.0,159.4875,159.4875,159.4202,159.4491,655.0
2019-08-20 13:30:00,165.82,165.83,165.78,165.78,5999.0,159.4491,159.4587,159.4106,159.4106,5999.0
2019-08-20 13:35:00,165.45,165.55,165.44,165.52,45274.0,159.0933,159.1894,159.0837,159.1606,45274.0
2019-08-20 13:40:00,165.59,165.65,165.57,165.57,3140.0,159.2279,159.2856,159.2087,159.2087,3140.0
2019-08-20 13:45:00,165.59,165.59,165.5,165.51,3214.0,159.2279,159.2279,159.1414,159.151,3214.0
2019-08-20 13:50:00,165.5,165.69,165.47,165.69,20649.0,159.1414,159.3241,159.1125,159.3241,20649.0
2019-08-20 13:55:00,165.64,165.66,165.6,165.63,3434.0,159.276,159.2952,159.2375,159.2664,3434.0
2019-08-20 14:00:00,165.61,165.65,165.38,165.38,5953.0,159.2471,159.2856,159.026,159.026,5953.0
2019-08-20 14:05:00,165.47,165.47,165.26,165.3,2662.0,159.1125,159.1125,158.9106,158.949,2662.0
2019-08-20 14:10:00,165.26,165.37,165.25,165.27,8353.0,158.9106,159.0164,158.901,158.9202,8353.0
2019-08-20 14:15:00,165.3,165.38,165.22,165.34,4390.0,158.949,159.026,158.8721,158.9875,4390.0
2019-08-20 14:20:00,165.32,165.35,165.14,165.32,8512.0,158.9683,158.9971,158.7952,158.9683,8512.0
2019-08-20 14:25:00,165.36,165.38,165.3,165.34,1196.0,159.0067,159.026,158.949,158.9875,1196.0
2019-08-20 14:30:00,165.43,165.47,165.41,165.45,2734.0,159.0741,159.1125,159.0548,159.0933,2734.0
2019-08-20 14:35:00,165.48,165.49,165.42,165.42,12011.0,159.1221,159.1317,159.0644,159.0644,12011.0
2019-08-20 14:40:00,165.37,165.39,165.24,165.26,1451.0,159.0164,159.0356,158.8914,158.9106,1451.0
2019-08-20 14:45:00,165.26,165.39,165.25,165.36,21037.0,158.9106,159.0356,158.901,159.0067,21037.0
2019-08-20 14:50:00,165.33,165.38,165.26,165.27,2961.0,158.9779,159.026,158.9106,158.9202,2961.0
2019-08-20 14:55:00,165.32,165.39,165.3,165.39,1236.0,158.9683,159.0356,158.949,159.0356,1236.0
2019-08-20 15:00:00,165.33,165.34,165.18,165.23,4484.0,158.9779,158.9875,158.8337,158.8817,4484.0
2019-08-20 15:05:00,165.19,165.21,165.17,165.18,1810.0,158.8433,158.8625,158.824,158.8337,1810.0
2019-08-20 15:10:00,165.22,165.24,165.18,165.24,1970.0,158.8721,158.8914,158.8337,158.8914,1970.0
2019-08-20 15:15:00,165.22,165.23,165.12,165.15,2255.0,158.8721,158.8817,158.776,158.8048,2255.0
2019-08-20 15:20:00,165.19,165.27,165.16,165.25,1761.0,158.8433,158.9202,158.8144,158.901,1761.0
2019-08-20 15:25:00,165.22,165.43,165.22,165.43,3551.0,158.8721,159.0741,158.8721,159.0741,3551.0
2019-08-20 15:30:00,165.45,165.48,165.37,165.38,7742.0,159.0933,159.1221,159.0164,159.026,7742.0
2019-08-20 15:35:00,165.42,165.42,165.32,165.33,3572.0,159.0644,159.0644,158.9683,158.9779,3572.0
2019-08-20 15:40:00,165.34,165.38,165.28,165.33,2140.0,158.9875,159.026,158.9298,158.9779,2140.0
2019-08-20 15:45:00,165.34,165.44,165.3,165.37,8889.0,158.9875,159.0837,158.949,159.0164,8889.0
2019-08-20 15:50:00,165.36,165.39,165.26,165.29,4566.0,159.0067,159.0356,158.9106,158.9394,4566.0
2019-08-20 15:55:00,165.29,165.29,164.91,164.99,16599.0,158.9394,158.9394,158.574,158.651,16599.0
2019-08-21 09:30:00,166.37,166.54,166.18,166.26,24272.0,159.9779,160.1414,159.7952,159.8722,24272.0
2019-08-21 09:35:00,166.21,166.49,166.21,166.49,5732.0,159.8241,160.0933,159.8241,160.0933,5732.0
2019-08-21 09:40:00,166.44,166.81,166.44,166.74,3302.0,160.0452,160.401,160.0452,160.3337,3302.0
2019-08-21 09:45:00,166.72,166.77,166.6,166.65,6159.0,160.3145,160.3626,160.1991,160.2472,6159.0
2019-08-21 09:50:00,166.65,166.81,166.65,166.68,3807.0,160.2472,160.401,160.2472,160.276,3807.0
2019-08-21 09:55:00,166.7,166.72,166.6,166.65,3408.0,160.2953,160.3145,160.1991,160.2472,3408.0
2019-08-21 10:00:00,166.7,166.71,166.61,166.62,591.0,160.2953,160.3049,160.2087,160.2183,591.0
2019-08-21 10:05:00,166.58,166.63,166.56,166.56,3745.0,160.1799,160.2279,160.1606,160.1606,3745.0
2019-08-21 10:10:00,166.47,166.51,166.42,166.42,6006.0,160.0741,160.1126,160.026,160.026,6006.0
2019-08-21 10:15:00,166.44,166.61,166.44,166.61,5042.0,160.0452,160.2087,160.0452,160.2087,5042.0
2019-08-21 10:20:00,166.63,166.63,166.57,166.59,1780.0,160.2279,160.2279,160.1703,160.1895,1780.0
2019-08-21 10:25:00,166.58,166.62,166.57,166.57,8115.0,160.1799,160.2183,160.1703,160.1703,8115.0
2019-08-21 10:30:00,166.5,166.57,166.45,166.45,3256.0,160.1029,160.1703,160.0549,160.0549,3256.0
2019-08-21 10:35:00,166.41,166.49,166.41,166.44,1012.0,160.0164,160.0933,160.0164,160.0452,1012.0
2019-08-21 10:40:00,166.4,166.48,166.4,166.47,703.0,160.0068,160.0837,160.0068,160.0741,703.0
2019-08-21 10:45:00,166.4,166.44,166.34,166.37,1224.0,160.0068,160.0452,159.9491,159.9779,1224.0
2019-08-21 10:50:00,166.52,166.55,166.5,166.53,2565.0,160.1222,160.151,160.1029,160.1318,2565.0
2019-08-21 10:55:00,166.56,166.57,166.49,166.51,3587.0,160.1606,160.1703,160.0933,160.1126,3587.0
2019-08-21 11:00:00,166.49,166.49,166.36,166.45,3598.0,160.0933,160.0933,159.9683,160.0549,3598.0
2019-08-21 11:05:00,166.55,166.66,166.55,166.65,2397.0,160.151,160.2568,160.151,160.2472,2397.0
2019-08-21 11:10:00,166.68,166.69,166.65,166.66,1378.0,160.276,160.2856,160.2472,160.2568,1378.0
2019-08-21 11:15:00,166.64,166.65,166.62,166.62,3007.0,160.2376,160.2472,160.2183,160.2183,3007.0
2019-08-21 11:20:00,166.63,166.69,166.63,166.69,1581.0,160.2279,160.2856,160.2279,160.2856,1581.0
2019-08-21 11:25:00,166.68,166.71,166.65,166.67,7049.0,160.276,160.3049,160.2472,160.2664,7049.0
2019-08-21 11:30:00,166.68,166.76,166.67,166.76,2744.0,160.276,160.353,160.2664,160.353,2744.0
2019-08-21 11:35:00,166.77,166.82,166.76,166.81,6524.0,160.3626,160.4106,160.353,160.401,6524.0
2019-08-21 11:40:00,166.82,166.84,166.75,166.75,13560.0,160.4106,160.4299,160.3433,160.3433,13560.0
2019-08-21 11:45:00,166.77,166.8,166.72,166.72,7757.0,160.3626,160.3914,160.3145,160.3145,7757.0
2019-08-21 11:50:00,166.72,166.74,166.62,166.7,1248.0,160.3145,160.3337,160.2183,160.2953,1248.0
2019-08-21 11:55:00,166.74,166.8,166.71,166.74,2098.0,160.3337,160.3914,160.3049,160.3337,2098.0
2019-08-21 12:00:00,166.71,166.81,166.71,166.73,1217.0,160.3049,160.401,160.3049,160.3241,1217.0
2019-08-21 12:05:00,166.7,166.76,166.7,166.72,1487.0,160.2953,160.353,160.2953,160.3145,1487.0
2019-08-21 12:10:00,166.76,166.77,166.71,166.74,2500.0,160.353,160.3626,160.3049,160.3337,2500.0
2019-08-21 12:15:00,166.75,166.76,166.63,166.63,1120.0,160.3433,160.353,160.2279,160.2279,1120.0
2019-08-21 12:20:00,166.65,166.65,166.59,166.59,2169.0,160.2472,160.2472,160.1895,160.1895,2169.0
2019-08-21 12:25:00,166.61,166.66,166.6,166.6,1017.0,160.2087,160.2568,160.1991,160.1991,1017.0
2019-08-21 12:30:00,166.61,166.62,166.55,166.55,26762.0,160.2087,160.2183,160.151,160.151,26762.0
2019-08-21 12:35:00,166.58,166.6,166.53,166.58,9723.0,160.1799,160.1991,160.1318,160.1799,9723.0
2019-08-21 12:40:00,166.57,166.63,166.51,166.54,4043.0,160.1703,160.2279,160.1126,160.1414,4043.0
2019-08-21 12:45:00,166.54,166.62,166.54,166.57,3329.0,160.1414,160.2183,160.1414,160.1703,3329.0
2019-08-21 12:50:00,166.6,166.66,166.6,166.66,1078.0,160.1991,160.2568,160.1991,160.2568,1078.0
2019-08-21 12:55:00,166.67,166.68,166.61,166.61,1658.0,160.2664,160.276,160.2087,160.2087,1658.0
2019-08-21 13:00:00,166.62,166.65,166.6,166.65,730.0,160.2183,160.2472,160.1991,160.2472,730.0
2019-08-21 13:05:00,166.66,166.67,166.63,166.65,2108.0,160.2568,160.2664,160.2279,160.2472,2108.0
2019-08-21 13:10:00,166.63,166.65,166.62,166.63,2460.0,160.2279,160.2472,160.2183,160.2279,2460.0
2019-08-21 13:15:00,166.65,166.66,166.58,166.63,2210.0,160.2472,160.2568,160.1799,160.2279,2210.0
2019-08-21 13:20:00,166.62,166.63,166.6,166.61,1267.0,160.2183,160.2279,160.1991,160.2087,1267.0
2019-08-21 13:25:00,166.62,166.62,166.58,166.58,2063.0,160.2183,160.2183,160.1799,160.1799,2063.0
2019-08-21 13:30:00,166.56,166.56,166.47,166.49,3740.0,160.1606,160.1606,160.0741,160.0933,3740.0
2019-08-21 13:35:00,166.51,166.52,166.49,166.5,4668.0,160.1126,160.1222,160.0933,160.1029,4668.0
2019-08-21 13:40:00,166.5,166.54,166.46,166.5,2240.0,160.1029,160.1414,160.0645,160.1029,2240.0
2019-08-21 13:45:00,166.5,166.55,166.46,166.52,3385.0,160.1029,160.151,160.0645,160.1222,3385.0
2019-08-21 13:50:00,166.5,166.51,166.42,166.45,2762.0,160.1029,160.1126,160.026,160.0549,2762.0
2019-08-21 13:55:00,166.46,166.49,166.41,166.41,3617.0,160.0645,160.0933,160.0164,160.0164,3617.0
2019-08-21 14:00:00,166.41,166.41,166.07,166.36,12196.0,160.0164,160.0164,159.6895,159.9683,12196.0
2019-08-21 14:05:00,166.5,166.59,166.45,166.45,12599.0,160.1029,160.1895,160.0549,160.0549,12599.0
2019-08-21 14:10:00,166.46,166.47,166.31,166.39,11596.0,160.0645,160.0741,159.9202,159.9972,11596.0
2019-08-21 14:15:00,166.44,166.62,166.43,166.61,4819.0,160.0452,160.2183,160.0356,160.2087,4819.0
2019-08-21 14:20:00,166.6,166.64,166.59,166.59,13527.0,160.1991,160.2376,160.1895,160.1895,13527.0
2019-08-21 14:25:00,166.57,166.65,166.57,166.65,2383.0,160.1703,160.2472,160.1703,160.2472,2383.0
2019-08-21 14:30:00,166.63,166.64,166.52,166.52,2658.0,160.2279,160.2376,160.1222,160.1222,2658.0
2019-08-21 14:35:00,166.54,166.58,166.35,166.35,6232.0,160.1414,160.1799,159.9587,159.9587,6232.0
2019-08-21 14:40:00,166.36,166.41,166.33,166.38,1786.0,159.9683,160.0164,159.9395,159.9876,1786.0
2019-08-21 14:45:00,166.38,166.38,166.2,166.21,3501.0,159.9876,159.9876,159.8145,159.8241,3501.0
2019-08-21 14:50:00,166.17,166.25,166.14,166.21,7810.0,159.7856,159.8625,159.7568,159.8241,7810.0
2019-08-21 14:55:00,166.22,166.27,166.2,166.25,4339.0,159.8337,159.8818,159.8145,159.8625,4339.0
2019-08-21 15:00:00,166.25,166.31,166.23,166.29,2094.0,159.8625,159.9202,159.8433,159.901,2094.0
2019-08-21 15:05:00,166.19,166.27,166.17,166.25,1685.0,159.8049,159.8818,159.7856,159.8625,1685.0
2019-08-21 15:10:00,166.3,166.37,166.29,166.32,4690.0,159.9106,159.9779,159.901,159.9299,4690.0
2019-08-21 15:15:00,166.37,166.37,166.29,166.37,8989.0,159.9779,159.9779,159.901,159.9779,8989.0
2019-08-21 15:20:00,166.41,166.42,166.33,166.39,5306.0,160.0164,160.026,159.9395,159.9972,5306.0
2019-08-21 15:25:00,166.4,166.44,166.38,166.41,4878.0,160.0068,160.0452,159.9876,160.0164,4878.0
2019-08-21 15:30:00,166.37,166.52,166.37,166.44,9086.0,159.9779,160.1222,159.9779,160.0452,9086.0
2019-08-21 15:35:00,166.46,166.51,166.41,166.5,3932.0,160.0645,160.1126,160.0164,160.1029,3932.0
2019-08-21 15:40:00,166.43,166.48,166.42,166.44,2440.0,160.0356,160.0837,160.026,160.0452,2440.0
2019-08-21 15:45:00,166.47,166.47,166.37,166.44,9848.0,160.0741,160.0741,159.9779,160.0452,9848.0
2019-08-21 15:50:00,166.47,166.54,166.41,166.48,6577.0,160.0741,160.1414,160.0164,160.0837,6577.0
2019-08-21 15:55:00,166.54,166.6,166.51,166.56,13782.0,160.1414,160.1991,160.1126,160.1606,13782.0
2019-08-22 09:30:00,166.95,167.15,166.95,167.1,20371.0,160.5357,160.728,160.5357,160.6799,20371.0
2019-08-22 09:35:00,167.11,167.18,167.09,167.1,1772.0,160.6895,160.7568,160.6703,160.6799,1772.0
2019-08-22 09:40:00,167.17,167.3,167.17,167.21,2532.0,160.7472,160.8722,160.7472,160.7857,2532.0
2019-08-22 09:45:00,167.21,167.21,166.96,167.0,5925.0,160.7857,160.7857,160.5453,160.5837,5925.0
2019-08-22 09:50:00,167.05,167.06,167.0,167.02,4520.0,160.6318,160.6414,160.5837,160.603,4520.0
2019-08-22 09:55:00,167.06,167.09,166.96,167.09,5968.0,160.6414,160.6703,160.5453,160.6703,5968.0
2019-08-22 10:00:00,167.02,167.02,166.94,166.96,2298.0,160.603,160.603,160.526,160.5453,2298.0
2019-08-22 10:05:00,166.8,166.81,166.8,166.8,590.0,160.3914,160.401,160.3914,160.3914,590.0
2019-08-22 10:10:00,166.64,166.67,166.58,166.59,2879.0,160.2376,160.2664,160.1799,160.1895,2879.0
2019-08-22 10:15:00,166.63,166.66,166.54,166.54,13347.0,160.2279,160.2568,160.1414,160.1414,13347.0
2019-08-22 10:20:00,166.33,166.34,166.26,166.3,1572.0,159.9395,159.9491,159.8722,159.9106,1572.0
2019-08-22 10:25:00,166.28,166.28,166.1,166.12,2924.0,159.8914,159.8914,159.7183,159.7375,2924.0
2019-08-22 10:30:00,166.03,166.03,165.37,165.45,8820.0,159.651,159.651,159.0164,159.0933,8820.0
2019-08-22 10:35:00,165.51,165.51,165.11,165.35,8839.0,159.151,159.151,158.7663,158.9971,8839.0
2019-08-22 10:40:00,165.38,165.51,165.25,165.25,4512.0,159.026,159.151,158.901,158.901,4512.0
2019-08-22 10:45:00,165.2,165.37,165.16,165.36,6101.0,158.8529,159.0164,158.8144,159.0067,6101.0
2019-08-22 10:50:00,165.38,165.42,165.13,165.2,9456.0,159.026,159.0644,158.7856,158.8529,9456.0
2019-08-22 10:55:00,165.13,165.19,164.97,165.0,4076.0,158.7856,158.8433,158.6317,158.6606,4076.0
2019-08-22 11:00:00,165.07,165.39,165.05,165.05,9815.0,158.7279,159.0356,158.7087,158.7087,9815.0
2019-08-22 11:05:00,165.35,165.57,165.35,165.57,8301.0,158.9971,159.2087,158.9971,159.2087,8301.0
2019-08-22 11:10:00,165.58,165.7,165.58,165.62,2405.0,159.2183,159.3337,159.2183,159.2568,2405.0
2019-08-22 11:15:00,165.56,165.73,165.56,165.67,4980.0,159.1991,159.3625,159.1991,159.3048,4980.0
2019-08-22 11:20:00,165.61,165.7,165.61,165.69,1991.0,159.2471,159.3337,159.2471,159.3241,1991.0
2019-08-22 11:25:00,165.7,165.7,165.52,165.52,3640.0,159.3337,159.3337,159.1606,159.1606,3640.0
2019-08-22 11:30:00,165.55,165.74,165.55,165.74,1009.0,159.1894,159.3721,159.1894,159.3721,1009.0
2019-08-22 11:35:00,165.77,165.82,165.77,165.78,1860.0,159.401,159.4491,159.401,159.4106,1860.0
2019-08-22 11:40:00,165.76,165.78,165.73,165.74,1510.0,159.3914,159.4106,159.3625,159.3721,1510.0
2019-08-22 11:45:00,165.65,165.66,165.63,165.65,6060.0,159.2856,159.2952,159.2664,159.2856,6060.0
2019-08-22 11:50:00,165.57,165.65,165.56,165.64,809.0,159.2087,159.2856,159.1991,159.276,809.0
2019-08-22 11:55:00,165.67,165.67,165.56,165.65,1504.0,159.3048,159.3048,159.1991,159.2856,1504.0
2019-08-22 12:00:00,165.69,165.84,165.69,165.79,1005.0,159.3241,159.4683,159.3241,159.4202,1005.0
2019-08-22 12:05:00,165.8,165.96,165.8,165.95,2617.0,159.4298,159.5837,159.4298,159.5741,2617.0
2019-08-22 12:10:00,165.9,165.93,165.87,165.93,4770.0,159.526,159.5548,159.4971,159.5548,4770.0
2019-08-22 12:15:00,165.93,165.98,165.93,165.97,3125.0,159.5548,159.6029,159.5548,159.5933,3125.0
2019-08-22 12:20:00,165.97,165.98,165.88,165.89,1060.0,159.5933,159.6029,159.5068,159.5164,1060.0
2019-08-22 12:25:00,165.89,165.93,165.89,165.93,400.0,159.5164,159.5548,159.5164,159.5548,400.0
2019-08-22 12:30:00,165.93,165.95,165.9,165.91,4989.0,159.5548,159.5741,159.526,159.5356,4989.0
2019-08-22 12:35:00,165.88,165.89,165.81,165.86,2052.0,159.5068,159.5164,159.4395,159.4875,2052.0
2019-08-22 12:40:00,165.87,166.08,165.84,166.07,1008.0,159.4971,159.6991,159.4683,159.6895,1008.0
2019-08-22 12:45:00,166.06,166.07,166.06,166.07,428.0,159.6798,159.6895,159.6798,159.6895,428.0
2019-08-22 12:50:00,166.07,166.18,166.07,166.18,1138.0,159.6895,159.7952,159.6895,159.7952,1138.0
2019-08-22 12:55:00,166.09,166.1,165.98,165.98,2588.0,159.7087,159.7183,159.6029,159.6029,2588.0
2019-08-22 13:00:00,165.97,166.06,165.97,166.06,1006.0,159.5933,159.6798,159.5933,159.6798,1006.0
2019-08-22 13:05:00,166.07,166.21,166.07,166.13,2024.0,159.6895,159.8241,159.6895,159.7472,2024.0
2019-08-22 13:10:00,166.14,166.23,166.14,166.22,2137.0,159.7568,159.8433,159.7568,159.8337,2137.0
2019-08-22 13:15:00,166.2,166.25,166.2,166.24,3228.0,159.8145,159.8625,159.8145,159.8529,3228.0
2019-08-22 13:20:00,166.24,166.46,166.23,166.46,3207.0,159.8529,160.0645,159.8433,160.0645,3207.0
2019-08-22 13:25:00,166.49,166.49,166.38,166.4,2980.0,160.0933,160.0933,159.9876,160.0068,2980.0
2019-08-22 13:30:00,166.43,166.46,166.39,166.42,7666.0,160.0356,160.0645,159.9972,160.026,7666.0
2019-08-22 13:35:00,166.4,166.5,166.39,166.46,3070.0,160.0068,160.1029,159.9972,160.0645,3070.0
2019-08-22 13:40:00,166.48,166.5,166.47,166.49,735.0,160.0837,160.1029,160.0741,160.0933,735.0
2019-08-22 13:45:00,166.49,166.49,166.4,166.4,6854.0,160.0933,160.0933,160.0068,160.0068,6854.0
2019-08-22 13:50:00,166.38,166.41,166.38,166.41,1578.0,159.9876,160.0164,159.9876,160.0164,1578.0
2019-08-22 13:55:00,166.4,166.42,166.39,166.41,2645.0,160.0068,160.026,159.9972,160.0164,2645.0
2019-08-22 14:00:00,166.43,166.49,166.39,166.47,3571.0,160.0356,160.0933,159.9972,160.0741,3571.0
2019-08-22 14:05:00,166.45,166.49,166.4,166.4,3011.0,160.0549,160.0933,160.0068,160.0068,3011.0
2019-08-22 14:10:00,166.32,166.33,166.25,166.31,6063.0,159.9299,159.9395,159.8625,159.9202,6063.0
2019-08-22 14:15:00,166.33,166.34,166.29,166.29,25304.0,159.9395,159.9491,159.901,159.901,25304.0
2019-08-22 14:20:00,166.3,166.3,166.26,166.28,1606.0,159.9106,159.9106,159.8722,159.8914,1606.0
2019-08-22 14:25:00,166.31,166.32,166.22,166.22,1824.0,159.9202,159.9299,159.8337,159.8337,1824.0
2019-08-22 14:30:00,166.27,166.27,166.23,166.23,4418.0,159.8818,159.8818,159.8433,159.8433,4418.0
2019-08-22 14:35:00,166.26,166.36,166.21,166.36,14471.0,159.8722,159.9683,159.8241,159.9683,14471.0
2019-08-22 14:40:00,166.38,166.48,166.34,166.47,2296.0,159.9876,160.0837,159.9491,160.0741,2296.0
2019-08-22 14:45:00,166.53,166.61,166.52,166.55,6138.0,160.1318,160.2087,160.1222,160.151,6138.0
2019-08-22 14:50:00,166.55,166.6,166.54,166.58,2122.0,160.151,160.1991,160.1414,160.1799,2122.0
2019-08-22 14:55:00,166.53,166.63,166.53,166.61,1908.0,160.1318,160.2279,160.1318,160.2087,1908.0
2019-08-22 15:00:00,166.5,166.52,166.46,166.46,2161.0,160.1029,160.1222,160.0645,160.0645,2161.0
2019-08-22 15:05:00,166.48,166.53,166.44,166.44,2152.0,160.0837,160.1318,160.0452,160.0452,2152.0
2019-08-22 15:10:00,166.42,166.45,166.26,166.34,2115.0,160.026,160.0549,159.8722,159.9491,2115.0
2019-08-22 15:15:00,166.33,166.33,166.22,166.29,4619.0,159.9395,159.9395,159.8337,159.901,4619.0
2019-08-22 15:20:00,166.3,166.36,166.27,166.33,2544.0,159.9106,159.9683,159.8818,159.9395,2544.0
2019-08-22 15:25:00,166.41,166.42,166.37,166.37,3576.0,160.0164,160.026,159.9779,159.9779,3576.0
2019-08-22 15:30:00,166.46,166.48,166.39,166.42,2534.0,160.0645,160.0837,159.9972,160.026,2534.0
2019-08-22 15:35:00,166.42,166.53,166.41,166.5,3383.0,160.026,160.1318,160.0164,160.1029,3383.0
2019-08-22 15:40:00,166.51,166.59,166.51,166.59,1374.0,160.1126,160.1895,160.1126,160.1895,1374.0
2019-08-22 15:45:00,166.59,166.63,166.56,166.61,8924.0,160.1895,160.2279,160.1606,160.2087,8924.0
2019-08-22 15:50:00,166.63,166.86,166.62,166.86,17335.0,160.2279,160.4491,160.2183,160.4491,17335.0
2019-08-22 15:55:00,166.82,166.84,166.22,166.25,8705.0,160.4106,160.4299,159.8337,159.8625,8705.0
2019-08-23 09:30:00,165.5,165.69,165.47,165.68,20399.0,159.1414,159.3241,159.1125,159.3144,20399.0
2019-08-23 09:35:00,165.59,165.64,165.47,165.55,2412.0,159.2279,159.276,159.1125,159.1894,2412.0
2019-08-23 09:40:00,165.68,165.73,165.63,165.73,1348.0,159.3144,159.3625,159.2664,159.3625,1348.0
2019-08-23 09:45:00,165.58,165.58,165.12,165.12,4901.0,159.2183,159.2183,158.776,158.776,4901.0
2019-08-23 09:50:00,165.07,165.19,164.96,165.17,4249.0,158.7279,158.8433,158.6221,158.824,4249.0
2019-08-23 09:55:00,165.14,165.41,165.14,165.36,626.0,158.7952,159.0548,158.7952,159.0067,626.0
2019-08-23 10:00:00,165.36,165.97,165.28,165.73,11347.0,159.0067,159.5933,158.9298,159.3625,11347.0
2019-08-23 10:05:00,165.8,166.09,165.78,165.78,10019.0,159.4298,159.7087,159.4106,159.4106,10019.0
2019-08-23 10:10:00,165.54,165.85,165.35,165.84,5946.0,159.1798,159.4779,158.9971,159.4683,5946.0
2019-08-23 10:15:00,165.88,166.07,165.81,166.06,2054.0,159.5068,159.6895,159.4395,159.6798,2054.0
2019-08-23 10:20:00,165.97,166.17,165.97,166.02,17116.0,159.5933,159.7856,159.5933,159.6414,17116.0
2019-08-23 10:25:00,165.96,165.97,165.84,165.96,4788.0,159.5837,159.5933,159.4683,159.5837,4788.0
2019-08-23 10:30:00,165.99,166.09,165.99,166.09,1922.0,159.6125,159.7087,159.6125,159.7087,1922.0
2019-08-23 10:35:00,166.21,166.7,166.21,166.7,5840.0,159.8241,160.2953,159.8241,160.2953,5840.0
2019-08-23 10:40:00,166.71,166.71,166.52,166.53,2274.0,160.3049,160.3049,160.1222,160.1318,2274.0
2019-08-23 10:45:00,166.53,166.53,166.3,166.36,3776.0,160.1318,160.1318,159.9106,159.9683,3776.0
2019-08-23 10:50:00,166.43,166.59,166.41,166.59,1891.0,160.0356,160.1895,160.0164,160.1895,1891.0
2019-08-23 10:55:00,166.58,166.71,166.23,166.31,8177.0,160.1799,160.3049,159.8433,159.9202,8177.0
2019-08-23 11:00:00,166.29,166.29,164.69,164.74,14945.0,159.901,159.901,158.3625,158.4106,14945.0
2019-08-23 11:05:00,164.83,164.83,163.85,163.85,24088.0,158.4971,158.4971,157.5548,157.5548,24088.0
2019-08-23 11:10:00,163.65,164.08,163.45,164.0,13599.0,157.3624,157.7759,157.1701,157.699,13599.0
2019-08-23 11:15:00,164.1,164.47,164.1,164.47,3170.0,157.7952,158.1509,157.7952,158.1509,3170.0
2019-08-23 11:20:00,164.4,164.46,163.94,164.02,7139.0,158.0836,158.1413,157.6413,157.7182,7139.0
2019-08-23 11:25:00,163.82,164.05,163.81,164.04,7800.0,157.5259,157.7471,157.5163,157.7375,7800.0
2019-08-23 11:30:00,163.91,163.97,163.66,163.67,4752.0,157.6125,157.6701,157.3721,157.3817,4752.0
2019-08-23 11:35:00,163.58,163.64,163.29,163.49,7512.0,157.2951,157.3528,157.0163,157.2086,7512.0
2019-08-23 11:40:00,163.44,163.45,163.26,163.36,3027.0,157.1605,157.1701,156.9874,157.0836,3027.0
2019-08-23 11:45:00,163.41,163.42,163.26,163.31,1637.0,157.1317,157.1413,156.9874,157.0355,1637.0
2019-08-23 11:50:00,163.35,163.38,163.17,163.25,2955.0,157.074,157.1028,156.9009,156.9778,2955.0
2019-08-23 11:55:00,163.22,163.22,162.91,162.91,8275.0,156.949,156.949,156.6509,156.6509,8275.0
2019-08-23 12:00:00,162.84,163.02,162.71,163.0,7854.0,156.5836,156.7566,156.4586,156.7374,7854.0
2019-08-23 12:05:00,162.83,163.0,162.82,163.0,2095.0,156.5739,156.7374,156.5643,156.7374,2095.0
2019-08-23 12:10:00,163.05,163.27,162.91,163.24,4543.0,156.7855,156.997,156.6509,156.9682,4543.0
2019-08-23 12:15:00,163.26,163.38,163.26,163.35,3010.0,156.9874,157.1028,156.9874,157.074,3010.0
2019-08-23 12:20:00,163.24,163.26,163.16,163.19,3472.0,156.9682,156.9874,156.8913,156.9201,3472.0
2019-08-23 12:25:00,163.07,163.07,162.87,162.9,67912.0,156.8047,156.8047,156.6124,156.6413,67912.0
2019-08-23 12:30:00,163.02,163.26,163.01,163.25,4077.0,156.7566,156.9874,156.747,156.9778,4077.0
2019-08-23 12:35:00,163.24,163.37,163.23,163.3,2768.0,156.9682,157.0932,156.9586,157.0259,2768.0
2019-08-23 12:40:00,163.24,163.24,163.1,163.11,330.0,156.9682,156.9682,156.8336,156.8432,330.0
2019-08-23 12:45:00,163.05,163.05,162.92,162.92,4234.0,156.7855,156.7855,156.6605,156.6605,4234.0
2019-08-23 12:50:00,162.89,162.97,162.74,162.74,8911.0,156.6316,156.7086,156.4874,156.4874,8911.0
2019-08-23 12:55:00,162.83,163.02,162.74,162.95,20293.0,156.5739,156.7566,156.4874,156.6893,20293.0
2019-08-23 13:00:00,162.84,162.84,162.73,162.8,2143.0,156.5836,156.5836,156.4778,156.5451,2143.0
2019-08-23 13:05:00,162.73,162.78,162.56,162.59,39101.0,156.4778,156.5259,156.3143,156.3432,39101.0
2019-08-23 13:10:00,162.56,162.95,162.56,162.93,8666.0,156.3143,156.6893,156.3143,156.6701,8666.0
2019-08-23 13:15:00,162.92,162.92,162.45,162.5,3417.0,156.6605,156.6605,156.2085,156.2566,3417.0
2019-08-23 13:20:00,162.41,162.41,162.26,162.3,5969.0,156.1701,156.1701,156.0258,156.0643,5969.0
2019-08-23 13:25:00,162.19,162.4,162.18,162.26,1375.0,155.9585,156.1605,155.9489,156.0258,1375.0
2019-08-23 13:30:00,162.26,162.5,162.23,162.49,7979.0,156.0258,156.2566,155.997,156.247,7979.0
2019-08-23 13:35:00,162.48,162.7,162.47,162.7,8205.0,156.2374,156.4489,156.2278,156.4489,8205.0
2019-08-23 13:40:00,162.58,162.59,162.44,162.5,9464.0,156.3336,156.3432,156.1989,156.2566,9464.0
2019-08-23 13:45:00,162.55,162.77,162.48,162.72,5015.0,156.3047,156.5163,156.2374,156.4682,5015.0
2019-08-23 13:50:00,162.78,162.86,162.68,162.83,7259.0,156.5259,156.6028,156.4297,156.5739,7259.0
2019-08-23 13:55:00,162.76,162.76,162.65,162.69,1608.0,156.5066,156.5066,156.4009,156.4393,1608.0
2019-08-23 14:00:00,162.69,162.69,162.49,162.57,5306.0,156.4393,156.4393,156.247,156.3239,5306.0
2019-08-23 14:05:00,162.59,162.63,162.45,162.48,2075.0,156.3432,156.3816,156.2085,156.2374,2075.0
2019-08-23 14:10:00,162.5,162.5,162.39,162.43,3883.0,156.2566,156.2566,156.1509,156.1893,3883.0
2019-08-23 14:15:00,162.42,162.49,162.4,162.44,8136.0,156.1797,156.247,156.1605,156.1989,8136.0
2019-08-23 14:20:00,162.38,162.47,162.37,162.47,4769.0,156.1412,156.2278,156.1316,156.2278,4769.0
2019-08-23 14:25:00,162.46,162.49,162.37,162.49,5515.0,156.2182,156.247,156.1316,156.247,5515.0
2019-08-23 14:30:00,162.52,162.59,162.48,162.59,18106.0,156.2759,156.3432,156.2374,156.3432,18106.0
2019-08-23 14:35:00,162.57,162.62,162.29,162.29,26113.0,156.3239,156.372,156.0547,156.0547,26113.0
2019-08-23 14:40:00,162.31,162.39,162.19,162.19,10263.0,156.0739,156.1509,155.9585,155.9585,10263.0
2019-08-23 14:45:00,162.22,162.22,162.02,162.15,6821.0,155.9874,155.9874,155.7951,155.9201,6821.0
2019-08-23 14:50:00,162.02,162.2,162.0,162.09,9153.0,155.7951,155.9682,155.7758,155.8624,9153.0
2019-08-23 14:55:00,162.08,162.35,162.07,162.35,6246.0,155.8528,156.1124,155.8431,156.1124,6246.0
2019-08-23 15:00:00,162.2,162.31,162.19,162.27,5064.0,155.9682,156.0739,155.9585,156.0355,5064.0
2019-08-23 15:05:00,162.35,162.51,162.3,162.33,7717.0,156.1124,156.2662,156.0643,156.0932,7717.0
2019-08-23 15:10:00,162.33,162.34,161.94,162.11,2961.0,156.0932,156.1028,155.7181,155.8816,2961.0
2019-08-23 15:15:00,162.13,162.3,162.13,162.2,3390.0,155.9008,156.0643,155.9008,155.9682,3390.0
2019-08-23 15:20:00,162.25,162.29,162.16,162.18,1510.0,156.0162,156.0547,155.9297,155.9489,1510.0
2019-08-23 15:25:00,162.17,162.18,162.01,162.01,3188.0,155.9393,155.9489,155.7855,155.7855,3188.0
2019-08-23 15:30:00,162.0,162.01,161.89,162.0,5676.0,155.7758,155.7855,155.6701,155.7758,5676.0
2019-08-23 15:35:00,161.91,161.97,161.83,161.91,2322.0,155.6893,155.747,155.6124,155.6893,2322.0
2019-08-23 15:40:00,161.88,161.96,161.81,161.87,4772.0,155.6604,155.7374,155.5931,155.6508,4772.0
2019-08-23 15:45:00,161.84,162.04,161.75,161.75,6718.0,155.622,155.8143,155.5354,155.5354,6718.0
2019-08-23 15:50:00,161.7,161.74,161.28,161.33,12974.0,155.4874,155.5258,155.0835,155.1316,12974.0
2019-08-23 15:55:00,161.27,161.88,161.16,161.87,120235.0,155.0739,155.6604,154.9681,155.6508,120235.0
2019-08-26 09:30:00,163.47,163.58,163.26,163.46,25216.0,157.1894,157.2951,156.9874,157.1797,25216.0
2019-08-26 09:35:00,163.43,163.61,163.07,163.13,5080.0,157.1509,157.324,156.8047,156.8624,5080.0
2019-08-26 09:40:00,163.29,163.33,163.12,163.12,6489.0,157.0163,157.0547,156.8528,156.8528,6489.0
2019-08-26 09:45:00,163.09,163.11,162.72,162.72,7265.0,156.824,156.8432,156.4682,156.4682,7265.0
2019-08-26 09:50:00,162.74,163.01,162.73,163.01,1703.0,156.4874,156.747,156.4778,156.747,1703.0
2019-08-26 09:55:00,162.9,163.17,162.89,163.17,7937.0,156.6413,156.9009,156.6316,156.9009,7937.0
2019-08-26 10:00:00,163.21,163.22,163.08,163.08,5720.0,156.9393,156.949,156.8143,156.8143,5720.0
2019-08-26 10:05:00,163.03,163.03,162.75,162.78,3403.0,156.7663,156.7663,156.497,156.5259,3403.0
2019-08-26 10:10:00,162.72,162.77,162.5,162.61,4865.0,156.4682,156.5163,156.2566,156.3624,4865.0
2019-08-26 10:15:00,162.59,162.69,162.37,162.4,3005.0,156.3432,156.4393,156.1316,156.1605,3005.0
2019-08-26 10:20:00,162.43,162.59,162.43,162.45,5441.0,156.1893,156.3432,156.1893,156.2085,5441.0
2019-08-26 10:25:00,162.47,162.63,162.34,162.62,8939.0,156.2278,156.3816,156.1028,156.372,8939.0
2019-08-26 10:30:00,162.53,162.73,162.43,162.72,6933.0,156.2855,156.4778,156.1893,156.4682,6933.0
2019-08-26 10:35:00,162.68,162.68,162.5,162.61,6601.0,156.4297,156.4297,156.2566,156.3624,6601.0
2019-08-26 10:40:00,162.39,162.68,162.35,162.67,5949.0,156.1509,156.4297,156.1124,156.4201,5949.0
2019-08-26 10:45:00,162.63,162.97,162.58,162.91,7608.0,156.3816,156.7086,156.3336,156.6509,7608.0
2019-08-26 10:50:00,162.94,162.98,162.84,162.93,6319.0,156.6797,156.7182,156.5836,156.6701,6319.0
2019-08-26 10:55:00,162.78,162.78,162.66,162.75,4095.0,156.5259,156.5259,156.4105,156.497,4095.0
2019-08-26 11:00:00,162.78,163.02,162.73,162.98,8874.0,156.5259,156.7566,156.4778,156.7182,8874.0
2019-08-26 11:05:00,162.92,163.04,162.91,162.98,15131.0,156.6605,156.7759,156.6509,156.7182,15131.0
2019-08-26 11:10:00,162.98,163.39,162.87,163.24,34010.0,156.7182,157.1124,156.6124,156.9682,34010.0
2019-08-26 11:15:00,163.26,163.3,163.21,163.22,1199.0,156.9874,157.0259,156.9393,156.949,1199.0
2019-08-26 11:20:00,163.05,163.18,163.02,163.18,1224.0,156.7855,156.9105,156.7566,156.9105,1224.0
2019-08-26 11:25:00,163.18,163.24,163.03,163.03,1494.0,156.9105,156.9682,156.7663,156.7663,1494.0
2019-08-26 11:30:00,163.19,163.19,163.07,163.09,3304.0,156.9201,156.9201,156.8047,156.824,3304.0
2019-08-26 11:35:00,163.15,163.25,163.14,163.24,2576.0,156.8817,156.9778,156.872,156.9682,2576.0
2019-08-26 11:40:00,163.2,163.22,162.97,162.97,7128.0,156.9297,156.949,156.7086,156.7086,7128.0
2019-08-26 11:45:00,162.92,163.02,162.81,163.02,2638.0,156.6605,156.7566,156.5547,156.7566,2638.0
2019-08-26 11:50:00,163.06,163.06,162.89,162.9,2461.0,156.7951,156.7951,156.6316,156.6413,2461.0
2019-08-26 11:55:00,163.06,163.11,163.0,163.02,4002.0,156.7951,156.8432,156.7374,156.7566,4002.0
2019-08-26 12:00:00,163.08,163.13,163.02,163.08,58669.0,156.8143,156.8624,156.7566,156.8143,58669.0
2019-08-26 12:05:00,163.08,163.2,163.06,163.2,1415.0,156.8143,156.9297,156.7951,156.9297,1415.0
2019-08-26 12:10:00,163.25,163.26,163.21,163.21,4834.0,156.9778,156.9874,156.9393,156.9393,4834.0
2019-08-26 12:15:00,163.17,163.18,163.09,163.09,805.0,156.9009,156.9105,156.824,156.824,805.0
2019-08-26 12:20:00,163.09,163.64,163.08,163.64,3002.0,156.824,157.3528,156.8143,157.3528,3002.0
2019-08-26 12:25:00,163.59,163.67,163.45,163.51,4981.0,157.3047,157.3817,157.1701,157.2278,4981.0
2019-08-26 12:30:00,163.46,163.5,163.37,163.39,36423.0,157.1797,157.2182,157.0932,157.1124,36423.0
2019-08-26 12:35:00,163.39,163.4,163.36,163.39,2012.0,157.1124,157.122,157.0836,157.1124,2012.0
2019-08-26 12:40:00,163.4,163.4,163.34,163.34,2659.0,157.122,157.122,157.0644,157.0644,2659.0
2019-08-26 12:45:00,163.4,163.43,163.31,163.36,19551.0,157.122,157.1509,157.0355,157.0836,19551.0
2019-08-26 12:50:00,163.35,163.39,163.29,163.38,2160.0,157.074,157.1124,157.0163,157.1028,2160.0
2019-08-26 12:55:00,163.51,163.52,163.36,163.43,1815.0,157.2278,157.2374,157.0836,157.1509,1815.0
2019-08-26 13:00:00,163.5,163.51,163.49,163.5,810.0,157.2182,157.2278,157.2086,157.2182,810.0
2019-08-26 13:05:00,163.52,163.59,163.49,163.57,2261.0,157.2374,157.3047,157.2086,157.2855,2261.0
2019-08-26 13:10:00,163.56,163.56,163.29,163.32,13084.0,157.2759,157.2759,157.0163,157.0451,13084.0
2019-08-26 13:15:00,163.39,163.39,163.24,163.3,29571.0,157.1124,157.1124,156.9682,157.0259,29571.0
2019-08-26 13:20:00,163.3,163.3,163.29,163.29,739.0,157.0259,157.0259,157.0163,157.0163,739.0
2019-08-26 13:25:00,163.3,163.35,163.29,163.33,18952.0,157.0259,157.074,157.0163,157.0547,18952.0
2019-08-26 13:30:00,163.26,163.28,163.16,163.21,6380.0,156.9874,157.0067,156.8913,156.9393,6380.0
2019-08-26 13:35:00,163.24,163.3,163.24,163.29,4602.0,156.9682,157.0259,156.9682,157.0163,4602.0
2019-08-26 13:40:00,163.25,163.27,163.24,163.26,773.0,156.9778,156.997,156.9682,156.9874,773.0
2019-08-26 13:45:00,163.27,163.34,163.26,163.34,8999.0,156.997,157.0644,156.9874,157.0644,8999.0
2019-08-26 13:50:00,163.3,163.34,163.23,163.24,7450.0,157.0259,157.0644,156.9586,156.9682,7450.0
2019-08-26 13:55:00,163.21,163.24,163.17,163.22,4467.0,156.9393,156.9682,156.9009,156.949,4467.0
2019-08-26 14:00:00,163.24,163.24,162.98,163.0,8899.0,156.9682,156.9682,156.7182,156.7374,8899.0
2019-08-26 14:05:00,162.96,163.04,162.96,162.99,6063.0,156.699,156.7759,156.699,156.7278,6063.0
2019-08-26 14:10:00,162.96,163.01,162.9,162.94,5287.0,156.699,156.747,156.6413,156.6797,5287.0
2019-08-26 14:15:00,162.93,163.03,162.92,162.96,6002.0,156.6701,156.7663,156.6605,156.699,6002.0
2019-08-26 14:20:00,162.98,163.03,162.91,162.92,2913.0,156.7182,156.7663,156.6509,156.6605,2913.0
2019-08-26 14:25:00,162.93,162.98,162.89,162.95,2482.0,156.6701,156.7182,156.6316,156.6893,2482.0
2019-08-26 14:30:00,162.94,163.17,162.93,163.06,5386.0,156.6797,156.9009,156.6701,156.7951,5386.0
2019-08-26 14:35:00,163.05,163.13,163.02,163.08,8770.0,156.7855,156.8624,156.7566,156.8143,8770.0
2019-08-26 14:40:00,163.12,163.18,163.09,163.11,15897.0,156.8528,156.9105,156.824,156.8432,15897.0
2019-08-26 14:45:00,163.1,163.16,163.1,163.12,2577.0,156.8336,156.8913,156.8336,156.8528,2577.0
2019-08-26 14:50:00,163.11,163.16,163.04,163.07,7423.0,156.8432,156.8913,156.7759,156.8047,7423.0
2019-08-26 14:55:00,163.08,163.15,163.03,163.15,4595.0,156.8143,156.8817,156.7663,156.8817,4595.0
2019-08-26 15:00:00,163.13,163.46,163.13,163.37,9097.0,156.8624,157.1797,156.8624,157.0932,9097.0
2019-08-26 15:05:00,163.27,163.28,163.08,163.11,4850.0,156.997,157.0067,156.8143,156.8432,4850.0
2019-08-26 15:10:00,163.14,163.28,163.13,163.24,3194.0,156.872,157.0067,156.8624,156.9682,3194.0
2019-08-26 15:15:00,163.27,163.39,163.21,163.3,19936.0,156.997,157.1124,156.9393,157.0259,19936.0
2019-08-26 15:20:00,163.3,163.32,163.26,163.29,4052.0,157.0259,157.0451,156.9874,157.0163,4052.0
2019-08-26 15:25:00,163.27,163.31,163.2,163.21,5971.0,156.997,157.0355,156.9297,156.9393,5971.0
2019-08-26 15:30:00,163.23,163.37,163.23,163.25,8608.0,156.9586,157.0932,156.9586,156.9778,8608.0
2019-08-26 15:35:00,163.26,163.28,163.14,163.14,4499.0,156.9874,157.0067,156.872,156.872,4499.0
2019-08-26 15:40:00,163.13,163.14,163.04,163.04,8641.0,156.8624,156.872,156.7759,156.7759,8641.0
2019-08-26 15:45:00,163.03,163.11,163.02,163.07,8835.0,156.7663,156.8432,156.7566,156.8047,8835.0
2019-08-26 15:50:00,163.09,163.42,163.08,163.41,11827.0,156.824,157.1413,156.8143,157.1317,11827.0
2019-08-26 15:55:00,163.42,163.75,163.36,163.75,9934.0,157.1413,157.4586,157.0836,157.4586,9934.0
2019-08-27 09:30:00,164.74,164.74,164.46,164.57,20013.0,158.4106,158.4106,158.1413,158.2471,20013.0
2019-08-27 09:35:00,164.67,164.76,164.57,164.68,5632.0,158.3433,158.4298,158.2471,158.3529,5632.0
2019-08-27 09:40:00,164.66,164.66,164.56,164.56,5667.0,158.3336,158.3336,158.2375,158.2375,5667.0
2019-08-27 09:45:00,164.51,164.95,164.5,164.81,10252.0,158.1894,158.6125,158.1798,158.4779,10252.0
2019-08-27 09:50:00,164.84,164.84,164.43,164.57,8984.0,158.5067,158.5067,158.1125,158.2471,8984.0
2019-08-27 09:55:00,164.6,164.68,164.57,164.6,11757.0,158.2759,158.3529,158.2471,158.2759,11757.0
2019-08-27 10:00:00,164.63,164.77,164.6,164.65,10379.0,158.3048,158.4394,158.2759,158.324,10379.0
2019-08-27 10:05:00,164.63,164.77,164.63,164.65,15459.0,158.3048,158.4394,158.3048,158.324,15459.0
2019-08-27 10:10:00,164.65,164.65,164.52,164.53,7758.0,158.324,158.324,158.199,158.2086,7758.0
2019-08-27 10:15:00,164.6,164.67,164.53,164.6,1970.0,158.2759,158.3433,158.2086,158.2759,1970.0
2019-08-27 10:20:00,164.75,164.75,164.36,164.43,4784.0,158.4202,158.4202,158.0452,158.1125,4784.0
2019-08-27 10:25:00,164.38,164.49,164.37,164.4,3273.0,158.0644,158.1702,158.0548,158.0836,3273.0
2019-08-27 10:30:00,164.35,164.48,164.35,164.48,1786.0,158.0355,158.1606,158.0355,158.1606,1786.0
2019-08-27 10:35:00,164.45,164.5,164.41,164.42,6066.0,158.1317,158.1798,158.0932,158.1029,6066.0
2019-08-27 10:40:00,164.46,164.5,164.36,164.45,11640.0,158.1413,158.1798,158.0452,158.1317,11640.0
2019-08-27 10:45:00,164.5,164.51,164.26,164.3,4943.0,158.1798,158.1894,157.949,157.9875,4943.0
2019-08-27 10:50:00,164.23,164.31,164.22,164.22,2987.0,157.9202,157.9971,157.9105,157.9105,2987.0
2019-08-27 10:55:00,164.26,164.27,164.07,164.08,8069.0,157.949,157.9586,157.7663,157.7759,8069.0
2019-08-27 11:00:00,164.13,164.2,164.05,164.18,5908.0,157.824,157.8913,157.7471,157.8721,5908.0
2019-08-27 11:05:00,164.19,164.19,163.97,163.98,13621.0,157.8817,157.8817,157.6701,157.6798,13621.0
2019-08-27 11:10:00,163.93,163.95,163.85,163.91,1297.0,157.6317,157.6509,157.5548,157.6125,1297.0
2019-08-27 11:15:00,163.9,163.93,163.44,163.45,6999.0,157.6028,157.6317,157.1605,157.1701,6999.0
2019-08-27 11:20:00,163.44,163.62,163.43,163.56,10070.0,157.1605,157.3336,157.1509,157.2759,10070.0
2019-08-27 11:25:00,163.62,163.67,163.58,163.59,3374.0,157.3336,157.3817,157.2951,157.3047,3374.0
2019-08-27 11:30:00,163.6,163.79,163.6,163.79,5427.0,157.3144,157.4971,157.3144,157.4971,5427.0
2019-08-27 11:35:00,163.79,163.87,163.78,163.84,1880.0,157.4971,157.574,157.4874,157.5451,1880.0
2019-08-27 11:40:00,163.83,163.86,163.74,163.83,14219.0,157.5355,157.5644,157.449,157.5355,14219.0
2019-08-27 11:45:00,163.84,163.91,163.75,163.89,458251.0,157.5451,157.6125,157.4586,157.5932,458251.0
2019-08-27 11:50:00,163.89,163.91,163.79,163.88,18346.0,157.5932,157.6125,157.4971,157.5836,18346.0
2019-08-27 11:55:00,163.86,163.86,163.54,163.6,35599.0,157.5644,157.5644,157.2567,157.3144,35599.0
2019-08-27 12:00:00,163.59,163.73,163.37,163.38,9262.0,157.3047,157.4394,157.0932,157.1028,9262.0
2019-08-27 12:05:00,163.4,163.5,163.37,163.46,7603.0,157.122,157.2182,157.0932,157.1797,7603.0
2019-08-27 12:10:00,163.46,163.51,163.41,163.41,5522.0,157.1797,157.2278,157.1317,157.1317,5522.0
2019-08-27 12:15:00,163.51,163.54,163.39,163.47,5248.0,157.2278,157.2567,157.1124,157.1894,5248.0
2019-08-27 12:20:00,163.46,163.55,163.4,163.49,8187.0,157.1797,157.2663,157.122,157.2086,8187.0
2019-08-27 12:25:00,163.53,163.59,163.51,163.56,15780.0,157.2471,157.3047,157.2278,157.2759,15780.0
2019-08-27 12:30:00,163.52,163.58,163.18,163.27,12183.0,157.2374,157.2951,156.9105,156.997,12183.0
2019-08-27 12:35:00,163.25,163.25,163.09,163.09,2117.0,156.9778,156.9778,156.824,156.824,2117.0
2019-08-27 12:40:00,163.07,163.14,163.03,163.13,4118.0,156.8047,156.872,156.7663,156.8624,4118.0
2019-08-27 12:45:00,163.16,163.26,163.15,163.25,2931.0,156.8913,156.9874,156.8817,156.9778,2931.0
2019-08-27 12:50:00,163.18,163.19,162.86,162.89,5847.0,156.9105,156.9201,156.6028,156.6316,5847.0
2019-08-27 12:55:00,162.94,163.0,162.89,162.89,2207.0,156.6797,156.7374,156.6316,156.6316,2207.0
2019-08-27 13:00:00,162.83,163.06,162.82,163.04,5307.0,156.5739,156.7951,156.5643,156.7759,5307.0
2019-08-27 13:05:00,162.95,163.1,162.9,163.1,2950.0,156.6893,156.8336,156.6413,156.8336,2950.0
2019-08-27 13:10:00,163.07,163.09,163.0,163.03,4861.0,156.8047,156.824,156.7374,156.7663,4861.0
2019-08-27 13:15:00,162.93,162.94,162.86,162.93,2133.0,156.6701,156.6797,156.6028,156.6701,2133.0
2019-08-27 13:20:00,163.06,163.1,163.06,163.1,303.0,156.7951,156.8336,156.7951,156.8336,303.0
2019-08-27 13:25:00,163.12,163.22,163.11,163.22,7270.0,156.8528,156.949,156.8432,156.949,7270.0
2019-08-27 13:30:00,163.22,163.27,163.13,163.18,7584.0,156.949,156.997,156.8624,156.9105,7584.0
2019-08-27 13:35:00,163.27,163.76,163.26,163.51,12109.0,156.997,157.4682,156.9874,157.2278,12109.0
2019-08-27 13:40:00,163.56,163.68,163.56,163.59,6678.0,157.2759,157.3913,157.2759,157.3047,6678.0
2019-08-27 13:45:00,163.62,163.69,163.58,163.63,1069.0,157.3336,157.4009,157.2951,157.3432,1069.0
2019-08-27 13:50:00,163.62,163.62,163.53,163.55,3683.0,157.3336,157.3336,157.2471,157.2663,3683.0
2019-08-27 13:55:00,163.53,163.65,163.52,163.64,8393.0,157.2471,157.3624,157.2374,157.3528,8393.0
2019-08-27 14:00:00,163.65,163.78,163.56,163.56,2130.0,157.3624,157.4874,157.2759,157.2759,2130.0
2019-08-27 14:05:00,163.61,163.62,163.44,163.45,2702.0,157.324,157.3336,157.1605,157.1701,2702.0
2019-08-27 14:10:00,163.44,163.45,163.26,163.27,12207.0,157.1605,157.1701,156.9874,156.997,12207.0
2019-08-27 14:15:00,163.27,163.35,163.27,163.31,3284.0,156.997,157.074,156.997,157.0355,3284.0
2019-08-27 14:20:00,163.35,163.46,163.35,163.41,2953.0,157.074,157.1797,157.074,157.1317,2953.0
2019-08-27 14:25:00,163.45,163.46,163.3,163.34,25810.0,157.1701,157.1797,157.0259,157.0644,25810.0
2019-08-27 14:30:00,163.31,163.32,163.21,163.3,15554.0,157.0355,157.0451,156.9393,157.0259,15554.0
2019-08-27 14:35:00,163.31,163.37,163.26,163.36,9742.0,157.0355,157.0932,156.9874,157.0836,9742.0
2019-08-27 14:40:00,163.34,163.49,163.26,163.47,5501.0,157.0644,157.2086,156.9874,157.1894,5501.0
2019-08-27 14:45:00,163.44,163.58,163.35,163.58,6988.0,157.1605,157.2951,157.074,157.2951,6988.0
2019-08-27 14:50:00,163.55,163.87,163.55,163.87,6185.0,157.2663,157.574,157.2663,157.574,6185.0
2019-08-27 14:55:00,163.84,163.87,163.8,163.81,3899.0,157.5451,157.574,157.5067,157.5163,3899.0
2019-08-27 15:00:00,163.88,164.1,163.82,164.04,4288.0,157.5836,157.7952,157.5259,157.7375,4288.0
2019-08-27 15:05:00,164.11,164.12,163.99,164.0,5240.0,157.8048,157.8144,157.6894,157.699,5240.0
2019-08-27 15:10:00,163.83,163.83,163.66,163.66,4315.0,157.5355,157.5355,157.3721,157.3721,4315.0
2019-08-27 15:15:00,163.76,163.78,163.65,163.74,3596.0,157.4682,157.4874,157.3624,157.449,3596.0
2019-08-27 15:20:00,163.68,163.69,163.53,163.59,4243.0,157.3913,157.4009,157.2471,157.3047,4243.0
2019-08-27 15:25:00,163.61,163.65,163.54,163.54,3633.0,157.324,157.3624,157.2567,157.2567,3633.0
2019-08-27 15:30:00,163.48,163.5,163.43,163.49,2054.0,157.199,157.2182,157.1509,157.2086,2054.0
2019-08-27 15:35:00,163.46,163.6,163.42,163.59,3151.0,157.1797,157.3144,157.1413,157.3047,3151.0
2019-08-27 15:40:00,163.69,163.75,163.56,163.57,5763.0,157.4009,157.4586,157.2759,157.2855,5763.0
2019-08-27 15:45:00,163.61,163.83,163.59,163.74,9671.0,157.324,157.5355,157.3047,157.449,9671.0
2019-08-27 15:50:00,163.76,163.76,163.4,163.45,5181.0,157.4682,157.4682,157.122,157.1701,5181.0
2019-08-27 15:55:00,163.43,163.61,163.39,163.41,23979.0,157.1509,157.324,157.1124,157.1317,23979.0
2019-08-28 09:30:00,162.89,163.14,162.41,162.47,25317.0,156.6316,156.872,156.1701,156.2278,25317.0
2019-08-28 09:35:00,162.47,162.62,162.24,162.46,17758.0,156.2278,156.372,156.0066,156.2182,17758.0
2019-08-28 09:40:00,162.42,162.55,162.39,162.55,4295.0,156.1797,156.3047,156.1509,156.3047,4295.0
2019-08-28 09:45:00,162.68,162.8,162.67,162.78,2374.0,156.4297,156.5451,156.4201,156.5259,2374.0
2019-08-28 09:50:00,162.83,163.09,162.75,163.05,4600.0,156.5739,156.824,156.497,156.7855,4600.0
2019-08-28 09:55:00,163.04,163.2,163.0,163.12,4484.0,156.7759,156.9297,156.7374,156.8528,4484.0
2019-08-28 10:00:00,163.03,163.26,162.98,163.07,3974.0,156.7663,156.9874,156.7182,156.8047,3974.0
2019-08-28 10:05:00,163.2,163.44,163.14,163.41,5749.0,156.9297,157.1605,156.872,157.1317,5749.0
2019-08-28 10:10:00,163.44,163.49,163.27,163.29,5020.0,157.1605,157.2086,156.997,157.0163,5020.0
2019-08-28 10:15:00,163.28,163.38,163.13,163.15,3841.0,157.0067,157.1028,156.8624,156.8817,3841.0
2019-08-28 10:20:00,163.12,163.2,163.11,163.17,3176.0,156.8528,156.9297,156.8432,156.9009,3176.0
2019-08-28 10:25:00,163.22,163.3,163.11,163.12,7977.0,156.949,157.0259,156.8432,156.8528,7977.0
2019-08-28 10:30:00,163.23,163.4,163.2,163.27,8593.0,156.9586,157.122,156.9297,156.997,8593.0
2019-08-28 10:35:00,163.28,163.46,163.27,163.42,4751.0,157.0067,157.1797,156.997,157.1413,4751.0
2019-08-28 10:40:00,163.46,163.72,163.44,163.64,2851.0,157.1797,157.4298,157.1605,157.3528,2851.0
2019-08-28 10:45:00,163.71,163.71,163.59,163.61,7611.0,157.4201,157.4201,157.3047,157.324,7611.0
2019-08-28 10:50:00,163.61,163.73,163.56,163.72,3199.0,157.324,157.4394,157.2759,157.4298,3199.0
2019-08-28 10:55:00,163.68,163.68,163.6,163.61,4286.0,157.3913,157.3913,157.3144,157.324,4286.0
2019-08-28 11:00:00,163.5,163.55,163.5,163.5,516.0,157.2182,157.2663,157.2182,157.2182,516.0
2019-08-28 11:05:00,163.54,163.54,163.42,163.46,1266.0,157.2567,157.2567,157.1413,157.1797,1266.0
2019-08-28 11:10:00,163.49,163.5,163.42,163.46,2485.0,157.2086,157.2182,157.1413,157.1797,2485.0
2019-08-28 11:15:00,163.58,163.59,163.44,163.53,2945.0,157.2951,157.3047,157.1605,157.2471,2945.0
2019-08-28 11:20:00,163.5,163.89,163.49,163.77,7981.0,157.2182,157.5932,157.2086,157.4778,7981.0
2019-08-28 11:25:00,163.81,164.0,163.8,163.95,3476.0,157.5163,157.699,157.5067,157.6509,3476.0
2019-08-28 11:30:00,164.01,164.06,163.97,163.98,2965.0,157.7086,157.7567,157.6701,157.6798,2965.0
2019-08-28 11:35:00,163.97,164.02,163.88,163.98,1449.0,157.6701,157.7182,157.5836,157.6798,1449.0
2019-08-28 11:40:00,164.05,164.12,164.04,164.08,22212.0,157.7471,157.8144,157.7375,157.7759,22212.0
2019-08-28 11:45:00,164.13,164.14,164.04,164.05,2682.0,157.824,157.8336,157.7375,157.7471,2682.0
2019-08-28 11:50:00,164.1,164.21,164.08,164.2,3731.0,157.7952,157.9009,157.7759,157.8913,3731.0
2019-08-28 11:55:00,164.17,164.17,164.01,164.02,3738.0,157.8625,157.8625,157.7086,157.7182,3738.0
2019-08-28 12:00:00,164.07,164.07,163.99,164.0,2709.0,157.7663,157.7663,157.6894,157.699,2709.0
2019-08-28 12:05:00,164.01,164.04,163.98,163.99,2922.0,157.7086,157.7375,157.6798,157.6894,2922.0
2019-08-28 12:10:00,163.97,164.0,163.87,163.89,5156.0,157.6701,157.699,157.574,157.5932,5156.0
2019-08-28 12:15:00,164.0,164.07,164.0,164.06,461.0,157.699,157.7663,157.699,157.7567,461.0
2019-08-28 12:20:00,164.1,164.11,164.02,164.02,583.0,157.7952,157.8048,157.7182,157.7182,583.0
2019-08-28 12:25:00,163.92,163.95,163.91,163.95,3025.0,157.6221,157.6509,157.6125,157.6509,3025.0
2019-08-28 12:30:00,163.93,164.0,163.93,163.95,8788.0,157.6317,157.699,157.6317,157.6509,8788.0
2019-08-28 12:35:00,164.0,164.02,163.81,163.82,12562.0,157.699,157.7182,157.5163,157.5259,12562.0
2019-08-28 12:40:00,163.82,163.86,163.77,163.77,5658.0,157.5259,157.5644,157.4778,157.4778,5658.0
2019-08-28 12:45:00,163.81,163.85,163.78,163.78,524.0,157.5163,157.5548,157.4874,157.4874,524.0
2019-08-28 12:50:00,163.87,164.04,163.87,164.04,5266.0,157.574,157.7375,157.574,157.7375,5266.0
2019-08-28 12:55:00,164.0,164.09,164.0,164.08,2119.0,157.699,157.7855,157.699,157.7759,2119.0
2019-08-28 13:00:00,164.09,164.11,163.94,163.98,3491.0,157.7855,157.8048,157.6413,157.6798,3491.0
2019-08-28 13:05:00,163.98,164.01,163.89,163.9,3650.0,157.6798,157.7086,157.5932,157.6028,3650.0
2019-08-28 13:10:00,163.89,163.9,163.66,163.69,9763.0,157.5932,157.6028,157.3721,157.4009,9763.0
2019-08-28 13:15:00,163.71,163.79,163.69,163.77,2901.0,157.4201,157.4971,157.4009,157.4778,2901.0
2019-08-28 13:20:00,163.78,163.88,163.78,163.81,488.0,157.4874,157.5836,157.4874,157.5163,488.0
2019-08-28 13:25:00,163.78,163.87,163.78,163.87,879.0,157.4874,157.574,157.4874,157.574,879.0
2019-08-28 13:30:00,163.87,163.93,163.79,163.92,3357.0,157.574,157.6317,157.4971,157.6221,3357.0
2019-08-28 13:35:00,163.95,164.0,163.95,163.97,7348.0,157.6509,157.699,157.6509,157.6701,7348.0
2019-08-28 13:40:00,163.98,163.99,163.94,163.99,4400.0,157.6798,157.6894,157.6413,157.6894,4400.0
2019-08-28 13:45:00,163.94,164.04,163.93,163.96,5722.0,157.6413,157.7375,157.6317,157.6605,5722.0
2019-08-28 13:50:00,164.04,164.05,163.92,163.95,5706.0,157.7375,157.7471,157.6221,157.6509,5706.0
2019-08-28 13:55:00,163.94,163.97,163.87,163.87,4916.0,157.6413,157.6701,157.574,157.574,4916.0
2019-08-28 14:00:00,163.98,163.99,163.91,163.91,29261.0,157.6798,157.6894,157.6125,157.6125,29261.0
2019-08-28 14:05:00,163.9,163.97,163.9,163.95,4635.0,157.6028,157.6701,157.6028,157.6509,4635.0
2019-08-28 14:10:00,163.95,163.98,163.85,163.86,2328.0,157.6509,157.6798,157.5548,157.5644,2328.0
2019-08-28 14:15:00,163.88,163.95,163.84,163.95,3852.0,157.5836,157.6509,157.5451,157.6509,3852.0
2019-08-28 14:20:00,163.92,163.98,163.85,163.9,6867.0,157.6221,157.6798,157.5548,157.6028,6867.0
2019-08-28 14:25:00,163.93,163.95,163.88,163.9,14707.0,157.6317,157.6509,157.5836,157.6028,14707.0
2019-08-28 14:30:00,163.9,164.11,163.89,164.1,3646.0,157.6028,157.8048,157.5932,157.7952,3646.0
2019-08-28 14:35:00,164.08,164.13,164.04,164.07,9391.0,157.7759,157.824,157.7375,157.7663,9391.0
2019-08-28 14:40:00,164.11,164.11,164.04,164.04,3341.0,157.8048,157.8048,157.7375,157.7375,3341.0
2019-08-28 14:45:00,164.12,164.29,164.12,164.25,6566.0,157.8144,157.9779,157.8144,157.9394,6566.0
2019-08-28 14:50:00,164.25,164.3,164.24,164.27,5453.0,157.9394,157.9875,157.9298,157.9586,5453.0
2019-08-28 14:55:00,164.27,164.27,164.22,164.27,3335.0,157.9586,157.9586,157.9105,157.9586,3335.0
2019-08-28 15:00:00,164.25,164.26,164.2,164.23,1886.0,157.9394,157.949,157.8913,157.9202,1886.0
2019-08-28 15:05:00,164.25,164.25,164.22,164.23,1658.0,157.9394,157.9394,157.9105,157.9202,1658.0
2019-08-28 15:10:00,164.25,164.28,164.2,164.22,2282.0,157.9394,157.9682,157.8913,157.9105,2282.0
2019-08-28 15:15:00,164.27,164.39,164.18,164.39,4871.0,157.9586,158.074,157.8721,158.074,4871.0
2019-08-28 15:20:00,164.36,164.36,164.12,164.15,4975.0,158.0452,158.0452,157.8144,157.8432,4975.0
2019-08-28 15:25:00,164.12,164.12,164.08,164.08,894.0,157.8144,157.8144,157.7759,157.7759,894.0
2019-08-28 15:30:00,164.04,164.05,163.95,164.03,2572.0,157.7375,157.7471,157.6509,157.7278,2572.0
2019-08-28 15:35:00,164.01,164.13,164.01,164.08,3329.0,157.7086,157.824,157.7086,157.7759,3329.0
2019-08-28 15:40:00,164.06,164.14,164.04,164.08,6260.0,157.7567,157.8336,157.7375,157.7759,6260.0
2019-08-28 15:45:00,164.08,164.21,164.08,164.16,4862.0,157.7759,157.9009,157.7759,157.8528,4862.0
2019-08-28 15:50:00,164.18,164.21,164.09,164.15,2750.0,157.8721,157.9009,157.7855,157.8432,2750.0
2019-08-28 15:55:00,164.14,164.22,164.11,164.19,7410.0,157.8336,157.9105,157.8048,157.8817,7410.0
2019-08-29 09:30:00,166.08,166.52,165.98,166.41,31660.0,159.6991,160.1222,159.6029,160.0164,31660.0
2019-08-29 09:35:00,166.43,166.43,166.27,166.27,7712.0,160.0356,160.0356,159.8818,159.8818,7712.0
2019-08-29 09:40:00,166.34,166.35,166.08,166.19,10535.0,159.9491,159.9587,159.6991,159.8049,10535.0
2019-08-29 09:45:00,166.36,166.53,166.31,166.41,5600.0,159.9683,160.1318,159.9202,160.0164,5600.0
2019-08-29 09:50:00,166.49,166.57,166.44,166.57,1672.0,160.0933,160.1703,160.0452,160.1703,1672.0
2019-08-29 09:55:00,166.57,166.57,166.44,166.47,1630.0,160.1703,160.1703,160.0452,160.0741,1630.0
2019-08-29 10:00:00,166.52,166.52,166.31,166.32,6024.0,160.1222,160.1222,159.9202,159.9299,6024.0
2019-08-29 10:05:00,166.33,166.38,166.3,166.35,2979.0,159.9395,159.9876,159.9106,159.9587,2979.0
2019-08-29 10:10:00,166.34,166.34,166.06,166.17,12403.0,159.9491,159.9491,159.6798,159.7856,12403.0
2019-08-29 10:15:00,166.18,166.24,166.16,166.23,2668.0,159.7952,159.8529,159.776,159.8433,2668.0
2019-08-29 10:20:00,166.23,166.27,166.19,166.26,2519.0,159.8433,159.8818,159.8049,159.8722,2519.0
2019-08-29 10:25:00,166.3,166.37,166.27,166.27,6226.0,159.9106,159.9779,159.8818,159.8818,6226.0
2019-08-29 10:30:00,166.32,166.33,166.21,166.32,1334.0,159.9299,159.9395,159.8241,159.9299,1334.0
2019-08-29 10:35:00,166.32,166.33,165.46,165.83,6750.0,159.9299,159.9395,159.1029,159.4587,6750.0
2019-08-29 10:40:00,165.85,166.07,165.84,165.95,1826.0,159.4779,159.6895,159.4683,159.5741,1826.0
2019-08-29 10:45:00,165.79,165.84,165.7,165.81,3014.0,159.4202,159.4683,159.3337,159.4395,3014.0
2019-08-29 10:50:00,165.91,166.0,165.85,166.0,4398.0,159.5356,159.6222,159.4779,159.6222,4398.0
2019-08-29 10:55:00,166.05,166.12,166.05,166.12,643.0,159.6702,159.7375,159.6702,159.7375,643.0
2019-08-29 11:00:00,166.17,166.17,166.13,166.14,1529.0,159.7856,159.7856,159.7472,159.7568,1529.0
2019-08-29 11:05:00,166.17,166.25,166.14,166.19,7083.0,159.7856,159.8625,159.7568,159.8049,7083.0
2019-08-29 11:10:00,166.17,166.37,166.17,166.34,5751.0,159.7856,159.9779,159.7856,159.9491,5751.0
2019-08-29 11:15:00,166.33,166.33,166.27,166.31,1311.0,159.9395,159.9395,159.8818,159.9202,1311.0
2019-08-29 11:20:00,166.35,166.43,166.28,166.43,3792.0,159.9587,160.0356,159.8914,160.0356,3792.0
2019-08-29 11:25:00,166.43,166.44,166.39,166.44,9708.0,160.0356,160.0452,159.9972,160.0452,9708.0
2019-08-29 11:30:00,166.43,166.53,166.42,166.52,2945.0,160.0356,160.1318,160.026,160.1222,2945.0
2019-08-29 11:35:00,166.57,166.65,166.57,166.64,1412.0,160.1703,160.2472,160.1703,160.2376,1412.0
2019-08-29 11:40:00,166.54,166.59,166.53,166.56,3490.0,160.1414,160.1895,160.1318,160.1606,3490.0
2019-08-29 11:45:00,166.58,166.63,166.57,166.63,2207.0,160.1799,160.2279,160.1703,160.2279,2207.0
2019-08-29 11:50:00,166.66,166.66,166.61,166.64,2023.0,160.2568,160.2568,160.2087,160.2376,2023.0
2019-08-29 11:55:00,166.63,166.65,166.52,166.58,3987.0,160.2279,160.2472,160.1222,160.1799,3987.0
2019-08-29 12:00:00,166.59,166.61,166.45,166.56,4358.0,160.1895,160.2087,160.0549,160.1606,4358.0
2019-08-29 12:05:00,166.58,166.63,166.57,166.62,6215.0,160.1799,160.2279,160.1703,160.2183,6215.0
2019-08-29 12:10:00,166.64,166.68,166.64,166.66,2410.0,160.2376,160.276,160.2376,160.2568,2410.0
2019-08-29 12:15:00,166.66,166.69,166.66,166.69,1657.0,160.2568,160.2856,160.2568,160.2856,1657.0
2019-08-29 12:20:00,166.7,166.75,166.69,166.75,2178.0,160.2953,160.3433,160.2856,160.3433,2178.0
2019-08-29 12:25:00,166.71,166.72,166.7,166.7,1100.0,160.3049,160.3145,160.2953,160.2953,1100.0
2019-08-29 12:30:00,166.64,166.73,166.6,166.73,11738.0,160.2376,160.3241,160.1991,160.3241,11738.0
2019-08-29 12:35:00,166.74,166.83,166.74,166.81,4210.0,160.3337,160.4203,160.3337,160.401,4210.0
2019-08-29 12:40:00,166.8,166.82,166.72,166.73,7615.0,160.3914,160.4106,160.3145,160.3241,7615.0
2019-08-29 12:45:00,166.73,166.76,166.66,166.67,4405.0,160.3241,160.353,160.2568,160.2664,4405.0
2019-08-29 12:50:00,166.65,166.72,166.56,166.71,22280.0,160.2472,160.3145,160.1606,160.3049,22280.0
2019-08-29 12:55:00,166.68,166.74,166.68,166.73,9824.0,160.276,160.3337,160.276,160.3241,9824.0
2019-08-29 13:00:00,166.68,166.71,166.64,166.71,33469.0,160.276,160.3049,160.2376,160.3049,33469.0
2019-08-29 13:05:00,166.71,166.71,166.65,166.68,23632.0,160.3049,160.3049,160.2472,160.276,23632.0
2019-08-29 13:10:00,166.66,166.72,166.66,166.67,4898.0,160.2568,160.3145,160.2568,160.2664,4898.0
2019-08-29 13:15:00,166.72,166.73,166.68,166.72,3028.0,160.3145,160.3241,160.276,160.3145,3028.0
2019-08-29 13:20:00,166.73,166.75,166.68,166.71,5296.0,160.3241,160.3433,160.276,160.3049,5296.0
2019-08-29 13:25:00,166.7,166.72,166.65,166.65,5648.0,160.2953,160.3145,160.2472,160.2472,5648.0
2019-08-29 13:30:00,166.67,166.67,166.59,166.61,3639.0,160.2664,160.2664,160.1895,160.2087,3639.0
2019-08-29 13:35:00,166.64,166.82,166.63,166.8,9701.0,160.2376,160.4106,160.2279,160.3914,9701.0
2019-08-29 13:40:00,166.84,166.85,166.78,166.78,3978.0,160.4299,160.4395,160.3722,160.3722,3978.0
2019-08-29 13:45:00,166.77,166.82,166.77,166.78,2159.0,160.3626,160.4106,160.3626,160.3722,2159.0
2019-08-29 13:50:00,166.78,166.84,166.77,166.84,712.0,160.3722,160.4299,160.3626,160.4299,712.0
2019-08-29 13:55:00,166.82,166.86,166.82,166.86,989.0,160.4106,160.4491,160.4106,160.4491,989.0
2019-08-29 14:00:00,166.9,166.95,166.9,166.93,6868.0,160.4876,160.5357,160.4876,160.5164,6868.0
2019-08-29 14:05:00,166.93,166.97,166.88,166.97,11638.0,160.5164,160.5549,160.4683,160.5549,11638.0
2019-08-29 14:10:00,166.97,166.98,166.94,166.97,6094.0,160.5549,160.5645,160.526,160.5549,6094.0
2019-08-29 14:15:00,166.95,166.96,166.63,166.68,5900.0,160.5357,160.5453,160.2279,160.276,5900.0
2019-08-29 14:20:00,166.67,166.77,166.65,166.74,8522.0,160.2664,160.3626,160.2472,160.3337,8522.0
2019-08-29 14:25:00,166.75,166.85,166.71,166.78,5591.0,160.3433,160.4395,160.3049,160.3722,5591.0
2019-08-29 14:30:00,166.79,166.87,166.79,166.84,13349.0,160.3818,160.4587,160.3818,160.4299,13349.0
2019-08-29 14:35:00,166.83,166.85,166.77,166.82,14710.0,160.4203,160.4395,160.3626,160.4106,14710.0
2019-08-29 14:40:00,166.83,166.85,166.72,166.73,3452.0,160.4203,160.4395,160.3145,160.3241,3452.0
2019-08-29 14:45:00,166.73,166.73,166.7,166.71,640.0,160.3241,160.3241,160.2953,160.3049,640.0
2019-08-29 14:50:00,166.71,166.75,166.64,166.66,3929.0,160.3049,160.3433,160.2376,160.2568,3929.0
2019-08-29 14:55:00,166.65,166.72,166.65,166.67,7003.0,160.2472,160.3145,160.2472,160.2664,7003.0
2019-08-29 15:00:00,166.65,166.65,166.58,166.63,2248.0,160.2472,160.2472,160.1799,160.2279,2248.0
2019-08-29 15:05:00,166.65,166.68,166.55,166.57,5053.0,160.2472,160.276,160.151,160.1703,5053.0
2019-08-29 15:10:00,166.59,166.63,166.57,166.59,5348.0,160.1895,160.2279,160.1703,160.1895,5348.0
2019-08-29 15:15:00,166.61,166.66,166.6,166.65,5954.0,160.2087,160.2568,160.1991,160.2472,5954.0
2019-08-29 15:20:00,166.64,166.64,166.5,166.53,44973.0,160.2376,160.2376,160.1029,160.1318,44973.0
2019-08-29 15:25:00,166.54,166.54,166.39,166.39,21011.0,160.1414,160.1414,159.9972,159.9972,21011.0
2019-08-29 15:30:00,166.44,166.53,166.43,166.5,6960.0,160.0452,160.1318,160.0356,160.1029,6960.0
2019-08-29 15:35:00,166.5,166.6,166.48,166.59,2376.0,160.1029,160.1991,160.0837,160.1895,2376.0
2019-08-29 15:40:00,166.58,166.6,166.56,166.57,4591.0,160.1799,160.1991,160.1606,160.1703,4591.0
2019-08-29 15:45:00,166.55,166.69,166.53,166.66,7295.0,160.151,160.2856,160.1318,160.2568,7295.0
2019-08-29 15:50:00,166.67,166.75,166.53,166.53,13212.0,160.2664,160.3433,160.1318,160.1318,13212.0
2019-08-29 15:55:00,166.6,166.62,166.47,166.62,12686.0,160.1991,160.2183,160.0741,160.2183,12686.0
2019-08-30 09:30:00,167.54,167.56,167.21,167.25,20360.0,161.103,161.1222,160.7857,160.8241,20360.0
2019-08-30 09:35:00,167.23,167.3,167.21,167.21,2634.0,160.8049,160.8722,160.7857,160.7857,2634.0
2019-08-30 09:40:00,167.32,167.32,167.1,167.1,3237.0,160.8914,160.8914,160.6799,160.6799,3237.0
2019-08-30 09:45:00,167.06,167.11,167.0,167.07,2776.0,160.6414,160.6895,160.5837,160.651,2776.0
2019-08-30 09:50:00,167.05,167.18,167.05,167.18,1115.0,160.6318,160.7568,160.6318,160.7568,1115.0
2019-08-30 09:55:00,166.92,166.99,166.91,166.99,801.0,160.5068,160.5741,160.4972,160.5741,801.0
2019-08-30 10:00:00,167.2,167.21,167.14,167.21,1260.0,160.776,160.7857,160.7184,160.7857,1260.0
2019-08-30 10:05:00,167.09,167.22,167.09,167.18,1654.0,160.6703,160.7953,160.6703,160.7568,1654.0
2019-08-30 10:10:00,167.15,167.18,166.83,166.83,9122.0,160.728,160.7568,160.4203,160.4203,9122.0
2019-08-30 10:15:00,166.82,166.88,166.81,166.85,4023.0,160.4106,160.4683,160.401,160.4395,4023.0
2019-08-30 10:20:00,166.79,166.79,166.64,166.71,2778.0,160.3818,160.3818,160.2376,160.3049,2778.0
2019-08-30 10:25:00,166.7,166.78,166.62,166.71,6261.0,160.2953,160.3722,160.2183,160.3049,6261.0
2019-08-30 10:30:00,166.71,166.88,166.71,166.86,3249.0,160.3049,160.4683,160.3049,160.4491,3249.0
2019-08-30 10:35:00,166.69,166.86,166.69,166.79,3179.0,160.2856,160.4491,160.2856,160.3818,3179.0
2019-08-30 10:40:00,166.68,166.75,166.64,166.74,21465.0,160.276,160.3433,160.2376,160.3337,21465.0
2019-08-30 10:45:00,166.66,166.73,166.58,166.73,1464.0,160.2568,160.3241,160.1799,160.3241,1464.0
2019-08-30 10:50:00,166.7,166.71,166.53,166.6,2993.0,160.2953,160.3049,160.1318,160.1991,2993.0
2019-08-30 10:55:00,166.65,166.65,166.5,166.51,5345.0,160.2472,160.2472,160.1029,160.1126,5345.0
2019-08-30 11:00:00,166.46,166.48,166.02,166.03,5503.0,160.0645,160.0837,159.6414,159.651,5503.0
2019-08-30 11:05:00,166.08,166.18,166.07,166.1,1924.0,159.6991,159.7952,159.6895,159.7183,1924.0
2019-08-30 11:10:00,166.06,166.14,165.69,165.7,2983.0,159.6798,159.7568,159.3241,159.3337,2983.0
2019-08-30 11:15:00,165.84,165.84,165.5,165.61,4016.0,159.4683,159.4683,159.1414,159.2471,4016.0
2019-08-30 11:20:00,165.64,165.64,165.43,165.44,1449.0,159.276,159.276,159.0741,159.0837,1449.0
2019-08-30 11:25:00,165.38,165.61,165.35,165.61,2985.0,159.026,159.2471,158.9971,159.2471,2985.0
2019-08-30 11:30:00,165.71,165.92,165.71,165.92,1983.0,159.3433,159.5452,159.3433,159.5452,1983.0
2019-08-30 11:35:00,165.94,165.94,165.87,165.87,1508.0,159.5645,159.5645,159.4971,159.4971,1508.0
2019-08-30 11:40:00,165.86,165.94,165.82,165.94,704.0,159.4875,159.5645,159.4491,159.5645,704.0
2019-08-30 11:45:00,165.98,166.02,165.95,166.01,2358.0,159.6029,159.6414,159.5741,159.6318,2358.0
2019-08-30 11:50:00,166.08,166.08,165.95,165.99,1089.0,159.6991,159.6991,159.5741,159.6125,1089.0
2019-08-30 11:55:00,165.95,166.0,165.9,165.9,1303.0,159.5741,159.6222,159.526,159.526,1303.0
2019-08-30 12:00:00,165.98,165.98,165.89,165.92,1997.0,159.6029,159.6029,159.5164,159.5452,1997.0
2019-08-30 12:05:00,165.92,165.98,165.92,165.97,992.0,159.5452,159.6029,159.5452,159.5933,992.0
2019-08-30 12:10:00,165.79,166.04,165.75,166.01,3082.0,159.4202,159.6606,159.3818,159.6318,3082.0
2019-08-30 12:15:00,165.99,166.1,165.98,166.06,9842.0,159.6125,159.7183,159.6029,159.6798,9842.0
2019-08-30 12:20:00,166.01,166.12,166.01,166.12,496.0,159.6318,159.7375,159.6318,159.7375,496.0
2019-08-30 12:25:00,166.08,166.1,166.05,166.07,552.0,159.6991,159.7183,159.6702,159.6895,552.0
2019-08-30 12:30:00,166.1,166.16,165.98,166.12,3815.0,159.7183,159.776,159.6029,159.7375,3815.0
2019-08-30 12:35:00,166.11,166.12,166.05,166.05,1103.0,159.7279,159.7375,159.6702,159.6702,1103.0
2019-08-30 12:40:00,166.02,166.13,166.02,166.11,3341.0,159.6414,159.7472,159.6414,159.7279,3341.0
2019-08-30 12:45:00,166.11,166.11,166.04,166.04,1076.0,159.7279,159.7279,159.6606,159.6606,1076.0
2019-08-30 12:50:00,165.96,166.08,165.96,166.08,1561.0,159.5837,159.6991,159.5837,159.6991,1561.0
2019-08-30 12:55:00,166.12,166.15,166.1,166.1,4900.0,159.7375,159.7664,159.7183,159.7183,4900.0
2019-08-30 13:00:00,166.07,166.16,165.99,165.99,19827.0,159.6895,159.776,159.6125,159.6125,19827.0
2019-08-30 13:05:00,165.99,166.0,165.94,165.97,5423.0,159.6125,159.6222,159.5645,159.5933,5423.0
2019-08-30 13:10:00,165.96,165.96,165.91,165.96,1879.0,159.5837,159.5837,159.5356,159.5837,1879.0
2019-08-30 13:15:00,165.9,165.9,165.84,165.84,1105.0,159.526,159.526,159.4683,159.4683,1105.0
2019-08-30 13:20:00,165.91,165.94,165.9,165.94,396.0,159.5356,159.5645,159.526,159.5645,396.0
2019-08-30 13:25:00,165.94,166.03,165.93,165.99,5337.0,159.5645,159.651,159.5548,159.6125,5337.0
2019-08-30 13:30:00,165.97,165.98,165.94,165.94,425.0,159.5933,159.6029,159.5645,159.5645,425.0
2019-08-30 13:35:00,165.86,165.89,165.86,165.89,3852.0,159.4875,159.5164,159.4875,159.5164,3852.0
2019-08-30 13:40:00,165.85,165.85,165.8,165.8,1335.0,159.4779,159.4779,159.4298,159.4298,1335.0
2019-08-30 13:45:00,165.88,165.94,165.88,165.94,1133.0,159.5068,159.5645,159.5068,159.5645,1133.0
2019-08-30 13:50:00,165.94,165.98,165.92,165.93,8999.0,159.5645,159.6029,159.5452,159.5548,8999.0
2019-08-30 13:55:00,165.9,165.98,165.87,165.9,28822.0,159.526,159.6029,159.4971,159.526,28822.0
2019-08-30 14:00:00,165.99,166.06,165.97,166.05,2503.0,159.6125,159.6798,159.5933,159.6702,2503.0
2019-08-30 14:05:00,166.05,166.08,166.0,166.07,4806.0,159.6702,159.6991,159.6222,159.6895,4806.0
2019-08-30 14:10:00,166.09,166.16,166.09,166.15,7090.0,159.7087,159.776,159.7087,159.7664,7090.0
2019-08-30 14:15:00,166.12,166.19,166.11,166.19,5426.0,159.7375,159.8049,159.7279,159.8049,5426.0
2019-08-30 14:20:00,166.17,166.17,166.1,166.16,8278.0,159.7856,159.7856,159.7183,159.776,8278.0
2019-08-30 14:25:00,166.14,166.18,166.13,166.13,3983.0,159.7568,159.7952,159.7472,159.7472,3983.0
2019-08-30 14:30:00,166.14,166.2,166.08,166.09,5124.0,159.7568,159.8145,159.6991,159.7087,5124.0
2019-08-30 14:35:00,166.05,166.08,165.96,165.96,3946.0,159.6702,159.6991,159.5837,159.5837,3946.0
2019-08-30 14:40:00,165.96,166.0,165.82,165.97,6525.0,159.5837,159.6222,159.4491,159.5933,6525.0
2019-08-30 14:45:00,165.93,165.93,165.79,165.8,4156.0,159.5548,159.5548,159.4202,159.4298,4156.0
2019-08-30 14:50:00,165.81,165.88,165.79,165.83,3716.0,159.4395,159.5068,159.4202,159.4587,3716.0
2019-08-30 14:55:00,165.85,165.91,165.85,165.86,2588.0,159.4779,159.5356,159.4779,159.4875,2588.0
2019-08-30 15:00:00,165.86,165.92,165.67,165.75,2607.0,159.4875,159.5452,159.3048,159.3818,2607.0
2019-08-30 15:05:00,165.79,165.83,165.78,165.81,3262.0,159.4202,159.4587,159.4106,159.4395,3262.0
2019-08-30 15:10:00,165.81,165.81,165.72,165.76,9236.0,159.4395,159.4395,159.3529,159.3914,9236.0
2019-08-30 15:15:00,165.78,165.81,165.63,165.67,7388.0,159.4106,159.4395,159.2664,159.3048,7388.0
2019-08-30 15:20:00,165.72,165.78,165.7,165.77,746.0,159.3529,159.4106,159.3337,159.401,746.0
2019-08-30 15:25:00,165.89,166.01,165.86,166.01,3000.0,159.5164,159.6318,159.4875,159.6318,3000.0
2019-08-30 15:30:00,165.97,166.11,165.97,166.06,5178.0,159.5933,159.7279,159.5933,159.6798,5178.0
2019-08-30 15:35:00,166.09,166.09,166.04,166.07,2151.0,159.7087,159.7087,159.6606,159.6895,2151.0
2019-08-30 15:40:00,166.07,166.1,165.98,166.01,2541.0,159.6895,159.7183,159.6029,159.6318,2541.0
2019-08-30 15:45:00,166.03,166.05,166.0,166.01,16495.0,159.651,159.6702,159.6222,159.6318,16495.0
2019-08-30 15:50:00,166.03,166.14,166.02,166.05,19292.0,159.651,159.7568,159.6414,159.6702,19292.0
2019-08-30 15:55:00,166.13,166.42,166.11,166.18,134287.0,159.7472,160.026,159.7279,159.7952,134287.0
2019-09-03 09:30:00,165.12,165.26,165.04,165.26,26575.0,158.776,158.9106,158.699,158.9106,26575.0
2019-09-03 09:35:00,165.45,165.6,165.43,165.57,8148.0,159.0933,159.2375,159.0741,159.2087,8148.0
2019-09-03 09:40:00,165.57,165.65,165.37,165.58,5134.0,159.2087,159.2856,159.0164,159.2183,5134.0
2019-09-03 09:45:00,165.63,165.72,165.39,165.39,4237.0,159.2664,159.3529,159.0356,159.0356,4237.0
2019-09-03 09:50:00,165.57,165.89,165.57,165.86,4061.0,159.2087,159.5164,159.2087,159.4875,4061.0
2019-09-03 09:55:00,165.82,165.82,165.7,165.7,1386.0,159.4491,159.4491,159.3337,159.3337,1386.0
2019-09-03 10:00:00,165.71,165.71,164.71,164.71,22488.0,159.3433,159.3433,158.3817,158.3817,22488.0
2019-09-03 10:05:00,164.67,164.76,164.55,164.66,4085.0,158.3433,158.4298,158.2279,158.3336,4085.0
2019-09-03 10:10:00,164.7,164.85,164.66,164.69,4617.0,158.3721,158.5163,158.3336,158.3625,4617.0
2019-09-03 10:15:00,164.49,164.88,164.49,164.8,4060.0,158.1702,158.5452,158.1702,158.4683,4060.0
2019-09-03 10:20:00,164.79,164.88,164.75,164.76,2593.0,158.4586,158.5452,158.4202,158.4298,2593.0
2019-09-03 10:25:00,164.74,164.93,164.57,164.91,3358.0,158.4106,158.5933,158.2471,158.574,3358.0
2019-09-03 10:30:00,164.97,164.99,164.78,164.84,4377.0,158.6317,158.651,158.449,158.5067,4377.0
2019-09-03 10:35:00,164.9,164.9,164.74,164.88,4170.0,158.5644,158.5644,158.4106,158.5452,4170.0
2019-09-03 10:40:00,164.89,165.3,164.89,165.21,6681.0,158.5548,158.949,158.5548,158.8625,6681.0
2019-09-03 10:45:00,165.1,165.31,165.06,165.25,3630.0,158.7567,158.9587,158.7183,158.901,3630.0
2019-09-03 10:50:00,165.17,165.37,165.17,165.3,2693.0,158.824,159.0164,158.824,158.949,2693.0
2019-09-03 10:55:00,165.37,165.4,165.29,165.34,6918.0,159.0164,159.0452,158.9394,158.9875,6918.0
2019-09-03 11:00:00,165.37,165.42,165.23,165.24,1464.0,159.0164,159.0644,158.8817,158.8914,1464.0
2019-09-03 11:05:00,165.18,165.3,165.17,165.19,2284.0,158.8337,158.949,158.824,158.8433,2284.0
2019-09-03 11:10:00,165.17,165.17,164.77,164.82,5598.0,158.824,158.824,158.4394,158.4875,5598.0
2019-09-03 11:15:00,164.75,164.96,164.75,164.91,4191.0,158.4202,158.6221,158.4202,158.574,4191.0
2019-09-03 11:20:00,164.94,165.09,164.94,165.09,2663.0,158.6029,158.7471,158.6029,158.7471,2663.0
2019-09-03 11:25:00,165.14,165.15,164.98,165.06,5171.0,158.7952,158.8048,158.6413,158.7183,5171.0
2019-09-03 11:30:00,165.07,165.23,164.95,165.2,1548.0,158.7279,158.8817,158.6125,158.8529,1548.0
2019-09-03 11:35:00,165.16,165.25,165.13,165.17,1056.0,158.8144,158.901,158.7856,158.824,1056.0
2019-09-03 11:40:00,165.22,165.22,165.17,165.19,2981.0,158.8721,158.8721,158.824,158.8433,2981.0
2019-09-03 11:45:00,165.18,165.42,165.14,165.4,1968.0,158.8337,159.0644,158.7952,159.0452,1968.0
2019-09-03 11:50:00,165.38,165.38,165.36,165.36,350.0,159.026,159.026,159.0067,159.0067,350.0
2019-09-03 11:55:00,165.27,165.28,165.21,165.23,3139.0,158.9202,158.9298,158.8625,158.8817,3139.0
2019-09-03 12:00:00,165.22,165.32,165.19,165.29,2820.0,158.8721,158.9683,158.8433,158.9394,2820.0
2019-09-03 12:05:00,165.28,165.28,165.01,165.01,1814.0,158.9298,158.9298,158.6702,158.6702,1814.0
2019-09-03 12:10:00,165.02,165.06,165.02,165.06,550.0,158.6798,158.7183,158.6798,158.7183,550.0
2019-09-03 12:15:00,165.11,165.16,165.06,165.14,2243.0,158.7663,158.8144,158.7183,158.7952,2243.0
2019-09-03 12:20:00,165.18,165.22,165.07,165.08,3879.0,158.8337,158.8721,158.7279,158.7375,3879.0
2019-09-03 12:25:00,165.07,165.1,164.99,165.07,2934.0,158.7279,158.7567,158.651,158.7279,2934.0
2019-09-03 12:30:00,164.98,165.01,164.87,164.94,4876.0,158.6413,158.6702,158.5356,158.6029,4876.0
2019-09-03 12:35:00,164.93,165.06,164.92,165.04,1701.0,158.5933,158.7183,158.5836,158.699,1701.0
2019-09-03 12:40:00,165.05,165.08,165.02,165.05,1152.0,158.7087,158.7375,158.6798,158.7087,1152.0
2019-09-03 12:45:00,165.0,165.08,165.0,165.08,1403.0,158.6606,158.7375,158.6606,158.7375,1403.0
2019-09-03 12:50:00,165.09,165.09,164.84,164.85,5269.0,158.7471,158.7471,158.5067,158.5163,5269.0
2019-09-03 12:55:00,164.85,164.88,164.85,164.85,1581.0,158.5163,158.5452,158.5163,158.5163,1581.0
2019-09-03 13:00:00,164.85,164.96,164.85,164.86,1465.0,158.5163,158.6221,158.5163,158.526,1465.0
2019-09-03 13:05:00,164.86,164.88,164.8,164.83,1955.0,158.526,158.5452,158.4683,158.4971,1955.0
2019-09-03 13:10:00,164.84,164.84,164.75,164.75,304.0,158.5067,158.5067,158.4202,158.4202,304.0
2019-09-03 13:15:00,164.79,164.85,164.73,164.73,4960.0,158.4586,158.5163,158.4009,158.4009,4960.0
2019-09-03 13:20:00,164.61,164.65,164.59,164.61,12967.0,158.2856,158.324,158.2663,158.2856,12967.0
2019-09-03 13:25:00,164.65,164.72,164.64,164.72,824.0,158.324,158.3913,158.3144,158.3913,824.0
2019-09-03 13:30:00,164.72,164.72,164.55,164.59,2854.0,158.3913,158.3913,158.2279,158.2663,2854.0
2019-09-03 13:35:00,164.54,164.55,164.47,164.54,2305.0,158.2182,158.2279,158.1509,158.2182,2305.0
2019-09-03 13:40:00,164.56,164.58,164.38,164.46,8330.0,158.2375,158.2567,158.0644,158.1413,8330.0
2019-09-03 13:45:00,164.4,164.43,164.34,164.4,11391.0,158.0836,158.1125,158.0259,158.0836,11391.0
2019-09-03 13:50:00,164.41,164.43,164.26,164.28,1015.0,158.0932,158.1125,157.949,157.9682,1015.0
2019-09-03 13:55:00,164.31,164.37,164.29,164.31,2819.0,157.9971,158.0548,157.9779,157.9971,2819.0
2019-09-03 14:00:00,164.28,164.48,164.27,164.48,3455.0,157.9682,158.1606,157.9586,158.1606,3455.0
2019-09-03 14:05:00,164.39,164.44,164.35,164.37,2668.0,158.074,158.1221,158.0355,158.0548,2668.0
2019-09-03 14:10:00,164.42,164.45,164.36,164.4,1465.0,158.1029,158.1317,158.0452,158.0836,1465.0
2019-09-03 14:15:00,164.36,164.36,164.27,164.27,4610.0,158.0452,158.0452,157.9586,157.9586,4610.0
2019-09-03 14:20:00,164.34,164.39,164.25,164.26,11717.0,158.0259,158.074,157.9394,157.949,11717.0
2019-09-03 14:25:00,164.31,164.4,164.28,164.37,3039.0,157.9971,158.0836,157.9682,158.0548,3039.0
2019-09-03 14:30:00,164.35,164.4,164.34,164.34,7926.0,158.0355,158.0836,158.0259,158.0259,7926.0
2019-09-03 14:35:00,164.37,164.46,164.34,164.39,5210.0,158.0548,158.1413,158.0259,158.074,5210.0
2019-09-03 14:40:00,164.38,164.46,164.38,164.43,952.0,158.0644,158.1413,158.0644,158.1125,952.0
2019-09-03 14:45:00,164.4,164.44,164.33,164.4,12671.0,158.0836,158.1221,158.0163,158.0836,12671.0
2019-09-03 14:50:00,164.44,164.53,164.39,164.45,14440.0,158.1221,158.2086,158.074,158.1317,14440.0
2019-09-03 14:55:00,164.44,164.48,164.4,164.45,16583.0,158.1221,158.1606,158.0836,158.1317,16583.0
2019-09-03 15:00:00,164.46,164.47,164.34,164.34,27662.0,158.1413,158.1509,158.0259,158.0259,27662.0
2019-09-03 15:05:00,164.35,164.43,164.33,164.42,20681.0,158.0355,158.1125,158.0163,158.1029,20681.0
2019-09-03 15:10:00,164.42,164.44,164.4,164.42,21332.0,158.1029,158.1221,158.0836,158.1029,21332.0
2019-09-03 15:15:00,164.42,164.6,164.39,164.58,23249.0,158.1029,158.2759,158.074,158.2567,23249.0
2019-09-03 15:20:00,164.59,164.68,164.59,164.66,20294.0,158.2663,158.3529,158.2663,158.3336,20294.0
2019-09-03 15:25:00,164.66,164.69,164.6,164.63,17419.0,158.3336,158.3625,158.2759,158.3048,17419.0
2019-09-03 15:30:00,164.64,164.75,164.59,164.71,19506.0,158.3144,158.4202,158.2663,158.3817,19506.0
2019-09-03 15:35:00,164.71,164.78,164.69,164.74,24020.0,158.3817,158.449,158.3625,158.4106,24020.0
2019-09-03 15:40:00,164.76,164.79,164.67,164.7,20195.0,158.4298,158.4586,158.3433,158.3721,20195.0
2019-09-03 15:45:00,164.73,164.96,164.72,164.88,5247.0,158.4009,158.6221,158.3913,158.5452,5247.0
2019-09-03 15:50:00,164.85,165.02,164.85,164.99,18233.0,158.5163,158.6798,158.5163,158.651,18233.0
2019-09-03 15:55:00,164.95,164.95,164.78,164.85,13067.0,158.6125,158.6125,158.449,158.5163,13067.0
2019-09-04 09:30:00,166.24,166.25,166.11,166.18,15223.0,159.8529,159.8625,159.7279,159.7952,15223.0
2019-09-04 09:35:00,166.25,166.3,166.17,166.18,1947.0,159.8625,159.9106,159.7856,159.7952,1947.0
2019-09-04 09:40:00,166.24,166.38,166.06,166.33,6487.0,159.8529,159.9876,159.6798,159.9395,6487.0
2019-09-04 09:45:00,166.32,166.42,166.21,166.21,4327.0,159.9299,160.026,159.8241,159.8241,4327.0
2019-09-04 09:50:00,166.23,166.25,166.1,166.12,2651.0,159.8433,159.8625,159.7183,159.7375,2651.0
2019-09-04 09:55:00,166.15,166.15,166.06,166.15,4886.0,159.7664,159.7664,159.6798,159.7664,4886.0
2019-09-04 10:00:00,166.1,166.22,166.1,166.2,747.0,159.7183,159.8337,159.7183,159.8145,747.0
2019-09-04 10:05:00,166.16,166.18,165.94,165.97,1572.0,159.776,159.7952,159.5645,159.5933,1572.0
2019-09-04 10:10:00,165.92,165.93,165.68,165.7,2960.0,159.5452,159.5548,159.3144,159.3337,2960.0
2019-09-04 10:15:00,165.76,165.83,165.74,165.83,9591.0,159.3914,159.4587,159.3721,159.4587,9591.0
2019-09-04 10:20:00,165.84,165.89,165.84,165.85,4858.0,159.4683,159.5164,159.4683,159.4779,4858.0
2019-09-04 10:25:00,165.84,165.95,165.84,165.94,1975.0,159.4683,159.5741,159.4683,159.5645,1975.0
2019-09-04 10:30:00,165.9,166.03,165.9,166.02,3409.0,159.526,159.651,159.526,159.6414,3409.0
2019-09-04 10:35:00,165.93,165.97,165.9,165.96,1503.0,159.5548,159.5933,159.526,159.5837,1503.0
2019-09-04 10:40:00,165.92,165.99,165.91,165.91,3712.0,159.5452,159.6125,159.5356,159.5356,3712.0
2019-09-04 10:45:00,165.91,165.97,165.88,165.93,2179.0,159.5356,159.5933,159.5068,159.5548,2179.0
2019-09-04 10:50:00,165.97,166.03,165.95,165.97,2107.0,159.5933,159.651,159.5741,159.5933,2107.0
2019-09-04 10:55:00,165.95,166.06,165.93,166.05,13470.0,159.5741,159.6798,159.5548,159.6702,13470.0
2019-09-04 11:00:00,166.06,166.12,166.05,166.08,5233.0,159.6798,159.7375,159.6702,159.6991,5233.0
2019-09-04 11:05:00,166.05,166.15,166.04,166.09,53340.0,159.6702,159.7664,159.6606,159.7087,53340.0
2019-09-04 11:10:00,166.09,166.09,166.03,166.03,17004.0,159.7087,159.7087,159.651,159.651,17004.0
2019-09-04 11:15:00,166.06,166.11,166.05,166.11,2720.0,159.6798,159.7279,159.6702,159.7279,2720.0
2019-09-04 11:20:00,166.13,166.21,166.13,166.21,430.0,159.7472,159.8241,159.7472,159.8241,430.0
2019-09-04 11:25:00,166.17,166.32,166.17,166.32,4079.0,159.7856,159.9299,159.7856,159.9299,4079.0
2019-09-04 11:30:00,166.32,166.38,166.3,166.38,2758.0,159.9299,159.9876,159.9106,159.9876,2758.0
2019-09-04 11:35:00,166.46,166.46,166.39,166.44,3304.0,160.0645,160.0645,159.9972,160.0452,3304.0
2019-09-04 11:40:00,166.47,166.52,166.46,166.46,4011.0,160.0741,160.1222,160.0645,160.0645,4011.0
2019-09-04 11:45:00,166.49,166.54,166.45,166.46,2413.0,160.0933,160.1414,160.0549,160.0645,2413.0
2019-09-04 11:50:00,166.47,166.49,166.43,166.47,9036.0,160.0741,160.0933,160.0356,160.0741,9036.0
2019-09-04 11:55:00,166.46,166.48,166.43,166.47,4822.0,160.0645,160.0837,160.0356,160.0741,4822.0
2019-09-04 12:00:00,166.52,166.54,166.49,166.53,4856.0,160.1222,160.1414,160.0933,160.1318,4856.0
2019-09-04 12:05:00,166.55,166.55,166.47,166.49,9137.0,160.151,160.151,160.0741,160.0933,9137.0
2019-09-04 12:10:00,166.5,166.54,166.47,166.52,4527.0,160.1029,160.1414,160.0741,160.1222,4527.0
2019-09-04 12:15:00,166.51,166.52,166.36,166.36,1144.0,160.1126,160.1222,159.9683,159.9683,1144.0
2019-09-04 12:20:00,166.38,166.41,166.36,166.36,2077.0,159.9876,160.0164,159.9683,159.9683,2077.0
2019-09-04 12:25:00,166.37,166.42,166.37,166.38,1051.0,159.9779,160.026,159.9779,159.9876,1051.0
2019-09-04 12:30:00,166.42,166.43,166.31,166.33,1429.0,160.026,160.0356,159.9202,159.9395,1429.0
2019-09-04 12:35:00,166.35,166.41,166.34,166.41,1833.0,159.9587,160.0164,159.9491,160.0164,1833.0
2019-09-04 12:40:00,166.46,166.46,166.41,166.41,751.0,160.0645,160.0645,160.0164,160.0164,751.0
2019-09-04 12:45:00,166.45,166.6,166.41,166.6,3931.0,160.0549,160.1991,160.0164,160.1991,3931.0
2019-09-04 12:50:00,166.61,166.62,166.57,166.59,2766.0,160.2087,160.2183,160.1703,160.1895,2766.0
2019-09-04 12:55:00,166.59,166.6,166.57,166.59,2470.0,160.1895,160.1991,160.1703,160.1895,2470.0
2019-09-04 13:00:00,166.58,166.63,166.56,166.62,4942.0,160.1799,160.2279,160.1606,160.2183,4942.0
2019-09-04 13:05:00,166.6,166.61,166.59,166.61,1439.0,160.1991,160.2087,160.1895,160.2087,1439.0
2019-09-04 13:10:00,166.59,166.59,166.56,166.56,1170.0,160.1895,160.1895,160.1606,160.1606,1170.0
2019-09-04 13:15:00,166.55,166.55,166.52,166.54,972.0,160.151,160.151,160.1222,160.1414,972.0
2019-09-04 13:20:00,166.55,166.56,166.54,166.55,1283.0,160.151,160.1606,160.1414,160.151,1283.0
2019-09-04 13:25:00,166.58,166.61,166.55,166.6,1575.0,160.1799,160.2087,160.151,160.1991,1575.0
2019-09-04 13:30:00,166.6,166.63,166.59,166.61,758.0,160.1991,160.2279,160.1895,160.2087,758.0
2019-09-04 13:35:00,166.59,166.6,166.51,166.51,1560.0,160.1895,160.1991,160.1126,160.1126,1560.0
2019-09-04 13:40:00,166.48,166.5,166.47,166.48,836.0,160.0837,160.1029,160.0741,160.0837,836.0
2019-09-04 13:45:00,166.46,166.47,166.39,166.46,2683.0,160.0645,160.0741,159.9972,160.0645,2683.0
2019-09-04 13:50:00,166.45,166.45,166.37,166.39,5641.0,160.0549,160.0549,159.9779,159.9972,5641.0
2019-09-04 13:55:00,166.4,166.42,166.39,166.42,901.0,160.0068,160.026,159.9972,160.026,901.0
2019-09-04 14:00:00,166.34,166.47,166.34,166.47,4033.0,159.9491,160.0741,159.9491,160.0741,4033.0
2019-09-04 14:05:00,166.45,166.45,166.41,166.44,6081.0,160.0549,160.0549,160.0164,160.0452,6081.0
2019-09-04 14:10:00,166.44,166.44,166.3,166.33,11284.0,160.0452,160.0452,159.9106,159.9395,11284.0
2019-09-04 14:15:00,166.31,166.35,166.3,166.35,3503.0,159.9202,159.9587,159.9106,159.9587,3503.0
2019-09-04 14:20:00,166.39,166.42,166.36,166.36,8339.0,159.9972,160.026,159.9683,159.9683,8339.0
2019-09-04 14:25:00,166.41,166.48,166.4,166.48,9389.0,160.0164,160.0837,160.0068,160.0837,9389.0
2019-09-04 14:30:00,166.49,166.51,166.46,166.51,1785.0,160.0933,160.1126,160.0645,160.1126,1785.0
2019-09-04 14:35:00,166.54,166.54,166.51,166.54,8336.0,160.1414,160.1414,160.1126,160.1414,8336.0
2019-09-04 14:40:00,166.53,166.55,166.53,166.55,472.0,160.1318,160.151,160.1318,160.151,472.0
2019-09-04 14:45:00,166.57,166.63,166.56,166.6,21018.0,160.1703,160.2279,160.1606,160.1991,21018.0
2019-09-04 14:50:00,166.58,166.62,166.56,166.61,67111.0,160.1799,160.2183,160.1606,160.2087,67111.0
2019-09-04 14:55:00,166.56,166.58,166.55,166.58,29583.0,160.1606,160.1799,160.151,160.1799,29583.0
2019-09-04 15:00:00,166.58,166.65,166.57,166.64,7254.0,160.1799,160.2472,160.1703,160.2376,7254.0
2019-09-04 15:05:00,166.64,166.64,166.6,166.63,6940.0,160.2376,160.2376,160.1991,160.2279,6940.0
2019-09-04 15:10:00,166.63,166.73,166.61,166.7,1880.0,160.2279,160.3241,160.2087,160.2953,1880.0
2019-09-04 15:15:00,166.69,166.69,166.59,166.62,1860.0,160.2856,160.2856,160.1895,160.2183,1860.0
2019-09-04 15:20:00,166.62,166.64,166.61,166.62,2053.0,160.2183,160.2376,160.2087,160.2183,2053.0
2019-09-04 15:25:00,166.64,166.71,166.6,166.71,8374.0,160.2376,160.3049,160.1991,160.3049,8374.0
2019-09-04 15:30:00,166.73,166.85,166.7,166.79,2719.0,160.3241,160.4395,160.2953,160.3818,2719.0
2019-09-04 15:35:00,166.8,166.82,166.79,166.81,3472.0,160.3914,160.4106,160.3818,160.401,3472.0
2019-09-04 15:40:00,166.84,166.86,166.78,166.79,6419.0,160.4299,160.4491,160.3722,160.3818,6419.0
2019-09-04 15:45:00,166.8,166.8,166.75,166.79,5821.0,160.3914,160.3914,160.3433,160.3818,5821.0
2019-09-04 15:50:00,166.81,166.83,166.77,166.8,24956.0,160.401,160.4203,160.3626,160.3914,24956.0
2019-09-04 15:55:00,166.76,166.81,166.7,166.79,15769.0,160.353,160.401,160.2953,160.3818,15769.0
2019-09-05 09:30:00,168.52,168.57,168.47,168.57,14127.0,162.0453,162.0934,161.9973,162.0934,14127.0
2019-09-05 09:35:00,168.57,168.71,168.57,168.69,7061.0,162.0934,162.228,162.0934,162.2088,7061.0
2019-09-05 09:40:00,168.66,168.68,168.54,168.6,6079.0,162.18,162.1992,162.0646,162.1223,6079.0
2019-09-05 09:45:00,168.72,168.82,168.67,168.75,7180.0,162.2376,162.3338,162.1896,162.2665,7180.0
2019-09-05 09:50:00,168.8,168.93,168.79,168.88,2879.0,162.3146,162.4396,162.305,162.3915,2879.0
2019-09-05 09:55:00,168.93,169.0,168.88,168.95,3845.0,162.4396,162.5069,162.3915,162.4588,3845.0
2019-09-05 10:00:00,168.94,169.22,168.93,169.12,12633.0,162.4492,162.7184,162.4396,162.6223,12633.0
2019-09-05 10:05:00,169.08,169.22,169.0,169.21,12014.0,162.5838,162.7184,162.5069,162.7088,12014.0
2019-09-05 10:10:00,169.24,169.37,169.17,169.37,6286.0,162.7377,162.8627,162.6704,162.8627,6286.0
2019-09-05 10:15:00,169.31,169.63,169.3,169.63,6233.0,162.805,163.1127,162.7954,163.1127,6233.0
2019-09-05 10:20:00,169.62,169.67,169.41,169.41,19502.0,163.1031,163.1511,162.9011,162.9011,19502.0
2019-09-05 10:25:00,169.4,169.4,169.23,169.28,5253.0,162.8915,162.8915,162.7281,162.7761,5253.0
2019-09-05 10:30:00,169.32,169.43,169.3,169.43,2947.0,162.8146,162.9204,162.7954,162.9204,2947.0
2019-09-05 10:35:00,169.44,169.5,169.39,169.39,3872.0,162.93,162.9877,162.8819,162.8819,3872.0
2019-09-05 10:40:00,169.4,169.43,169.32,169.34,3738.0,162.8915,162.9204,162.8146,162.8338,3738.0
2019-09-05 10:45:00,169.37,169.37,169.18,169.23,7369.0,162.8627,162.8627,162.68,162.7281,7369.0
2019-09-05 10:50:00,169.22,169.27,169.16,169.24,4153.0,162.7184,162.7665,162.6607,162.7377,4153.0
2019-09-05 10:55:00,169.26,169.27,169.13,169.21,12028.0,162.7569,162.7665,162.6319,162.7088,12028.0
2019-09-05 11:00:00,169.29,169.35,169.12,169.25,3197.0,162.7857,162.8434,162.6223,162.7473,3197.0
2019-09-05 11:05:00,169.3,169.33,169.22,169.23,2282.0,162.7954,162.8242,162.7184,162.7281,2282.0
2019-09-05 11:10:00,169.21,169.21,169.15,169.2,496.0,162.7088,162.7088,162.6511,162.6992,496.0
2019-09-05 11:15:00,169.18,169.19,169.05,169.05,2216.0,162.68,162.6896,162.555,162.555,2216.0
2019-09-05 11:20:00,169.0,169.11,169.0,169.05,2058.0,162.5069,162.6127,162.5069,162.555,2058.0
2019-09-05 11:25:00,169.06,169.17,169.06,169.15,6015.0,162.5646,162.6704,162.5646,162.6511,6015.0
2019-09-05 11:30:00,169.14,169.16,169.09,169.16,3713.0,162.6415,162.6607,162.5934,162.6607,3713.0
2019-09-05 11:35:00,169.22,169.29,169.21,169.23,3440.0,162.7184,162.7857,162.7088,162.7281,3440.0
2019-09-05 11:40:00,169.17,169.2,169.16,169.17,4444.0,162.6704,162.6992,162.6607,162.6704,4444.0
2019-09-05 11:45:00,169.13,169.14,169.0,169.04,4939.0,162.6319,162.6415,162.5069,162.5454,4939.0
2019-09-05 11:50:00,169.09,169.09,169.0,169.05,3103.0,162.5934,162.5934,162.5069,162.555,3103.0
2019-09-05 11:55:00,168.98,169.02,168.96,169.01,1170.0,162.4877,162.5261,162.4684,162.5165,1170.0
2019-09-05 12:00:00,168.95,169.03,168.95,169.02,2992.0,162.4588,162.5357,162.4588,162.5261,2992.0
2019-09-05 12:05:00,168.99,169.04,168.97,168.97,739.0,162.4973,162.5454,162.478,162.478,739.0
2019-09-05 12:10:00,168.98,169.12,168.98,169.11,2469.0,162.4877,162.6223,162.4877,162.6127,2469.0
2019-09-05 12:15:00,169.15,169.18,169.09,169.1,812.0,162.6511,162.68,162.5934,162.603,812.0
2019-09-05 12:20:00,168.95,168.95,168.87,168.91,2726.0,162.4588,162.4588,162.3819,162.4203,2726.0
2019-09-05 12:25:00,169.0,169.01,168.92,168.94,938.0,162.5069,162.5165,162.43,162.4492,938.0
2019-09-05 12:30:00,168.96,169.02,168.91,169.01,1747.0,162.4684,162.5261,162.4203,162.5165,1747.0
2019-09-05 12:35:00,169.0,169.0,169.0,169.0,248.0,162.5069,162.5069,162.5069,162.5069,248.0
2019-09-05 12:40:00,169.05,169.05,169.02,169.02,2281.0,162.555,162.555,162.5261,162.5261,2281.0
2019-09-05 12:45:00,169.07,169.1,168.97,169.0,2393.0,162.5742,162.603,162.478,162.5069,2393.0
2019-09-05 12:50:00,168.98,169.04,168.98,168.99,1684.0,162.4877,162.5454,162.4877,162.4973,1684.0
2019-09-05 12:55:00,168.99,169.01,168.98,168.99,3304.0,162.4973,162.5165,162.4877,162.4973,3304.0
2019-09-05 13:00:00,168.99,169.07,168.85,168.92,1290.0,162.4973,162.5742,162.3627,162.43,1290.0
2019-09-05 13:05:00,168.81,168.86,168.78,168.84,1376.0,162.3242,162.3723,162.2953,162.353,1376.0
2019-09-05 13:10:00,168.85,168.94,168.85,168.94,4110.0,162.3627,162.4492,162.3627,162.4492,4110.0
2019-09-05 13:15:00,168.93,168.95,168.89,168.92,1499.0,162.4396,162.4588,162.4011,162.43,1499.0
2019-09-05 13:20:00,168.92,168.95,168.92,168.94,400.0,162.43,162.4588,162.43,162.4492,400.0
2019-09-05 13:25:00,168.97,169.08,168.97,169.06,5778.0,162.478,162.5838,162.478,162.5646,5778.0
2019-09-05 13:30:00,169.05,169.06,168.94,168.94,2736.0,162.555,162.5646,162.4492,162.4492,2736.0
2019-09-05 13:35:00,168.9,168.95,168.9,168.95,4355.0,162.4107,162.4588,162.4107,162.4588,4355.0
2019-09-05 13:40:00,168.94,168.95,168.91,168.93,7048.0,162.4492,162.4588,162.4203,162.4396,7048.0
2019-09-05 13:45:00,169.0,169.01,168.93,168.93,6949.0,162.5069,162.5165,162.4396,162.4396,6949.0
2019-09-05 13:50:00,168.97,169.02,168.95,169.01,11485.0,162.478,162.5261,162.4588,162.5165,11485.0
2019-09-05 13:55:00,168.99,169.02,168.98,169.0,3774.0,162.4973,162.5261,162.4877,162.5069,3774.0
2019-09-05 14:00:00,169.0,169.03,168.93,168.95,1457.0,162.5069,162.5357,162.4396,162.4588,1457.0
2019-09-05 14:05:00,168.97,169.04,168.97,169.03,13145.0,162.478,162.5454,162.478,162.5357,13145.0
2019-09-05 14:10:00,169.04,169.18,169.03,169.15,10368.0,162.5454,162.68,162.5357,162.6511,10368.0
2019-09-05 14:15:00,169.15,169.18,169.13,169.14,20698.0,162.6511,162.68,162.6319,162.6415,20698.0
2019-09-05 14:20:00,169.15,169.15,168.95,168.98,10830.0,162.6511,162.6511,162.4588,162.4877,10830.0
2019-09-05 14:25:00,168.99,169.1,168.99,169.06,40759.0,162.4973,162.603,162.4973,162.5646,40759.0
2019-09-05 14:30:00,169.06,169.1,169.03,169.04,9282.0,162.5646,162.603,162.5357,162.5454,9282.0
2019-09-05 14:35:00,169.03,169.12,169.01,169.08,5125.0,162.5357,162.6223,162.5165,162.5838,5125.0
2019-09-05 14:40:00,169.07,169.16,169.06,169.14,7137.0,162.5742,162.6607,162.5646,162.6415,7137.0
2019-09-05 14:45:00,169.15,169.2,169.13,169.19,6229.0,162.6511,162.6992,162.6319,162.6896,6229.0
2019-09-05 14:50:00,169.21,169.25,169.15,169.18,4657.0,162.7088,162.7473,162.6511,162.68,4657.0
2019-09-05 14:55:00,169.22,169.25,169.19,169.23,2760.0,162.7184,162.7473,162.6896,162.7281,2760.0
2019-09-05 15:00:00,169.22,169.4,169.22,169.25,7891.0,162.7184,162.8915,162.7184,162.7473,7891.0
2019-09-05 15:05:00,169.27,169.31,169.24,169.26,3620.0,162.7665,162.805,162.7377,162.7569,3620.0
2019-09-05 15:10:00,169.28,169.37,169.28,169.36,9735.0,162.7761,162.8627,162.7761,162.8531,9735.0
2019-09-05 15:15:00,169.36,169.41,169.35,169.41,4229.0,162.8531,162.9011,162.8434,162.9011,4229.0
2019-09-05 15:20:00,169.43,169.43,169.36,169.37,4134.0,162.9204,162.9204,162.8531,162.8627,4134.0
2019-09-05 15:25:00,169.42,169.44,169.36,169.39,8759.0,162.9108,162.93,162.8531,162.8819,8759.0
2019-09-05 15:30:00,169.39,169.46,169.38,169.45,9999.0,162.8819,162.9492,162.8723,162.9396,9999.0
2019-09-05 15:35:00,169.45,169.46,169.35,169.36,7695.0,162.9396,162.9492,162.8434,162.8531,7695.0
2019-09-05 15:40:00,169.38,169.4,169.33,169.35,12605.0,162.8723,162.8915,162.8242,162.8434,12605.0
2019-09-05 15:45:00,169.33,169.33,169.25,169.26,2963.0,162.8242,162.8242,162.7473,162.7569,2963.0
2019-09-05 15:50:00,169.23,169.38,169.21,169.34,20379.0,162.7281,162.8723,162.7088,162.8338,20379.0
2019-09-05 15:55:00,169.34,169.42,169.27,169.33,37132.0,162.8338,162.9108,162.7665,162.8242,37132.0
2019-09-06 09:30:00,169.54,169.54,169.28,169.28,14354.0,163.0261,163.0261,162.7761,162.7761,14354.0
2019-09-06 09:35:00,169.19,169.19,168.95,169.0,3400.0,162.6896,162.6896,162.4588,162.5069,3400.0
2019-09-06 09:40:00,169.05,169.14,169.03,169.09,9145.0,162.555,162.6415,162.5357,162.5934,9145.0
2019-09-06 09:45:00,169.15,169.53,169.15,169.51,4324.0,162.6511,163.0165,162.6511,162.9973,4324.0
2019-09-06 09:50:00,169.45,169.5,169.36,169.36,3547.0,162.9396,162.9877,162.8531,162.8531,3547.0
2019-09-06 09:55:00,169.4,169.4,169.2,169.22,7475.0,162.8915,162.8915,162.6992,162.7184,7475.0
2019-09-06 10:00:00,169.29,169.29,169.2,169.2,5257.0,162.7857,162.7857,162.6992,162.6992,5257.0
2019-09-06 10:05:00,169.22,169.35,169.15,169.2,3928.0,162.7184,162.8434,162.6511,162.6992,3928.0
2019-09-06 10:10:00,169.16,169.28,169.15,169.25,3597.0,162.6607,162.7761,162.6511,162.7473,3597.0
2019-09-06 10:15:00,169.25,169.31,169.25,169.26,3775.0,162.7473,162.805,162.7473,162.7569,3775.0
2019-09-06 10:20:00,169.23,169.41,169.23,169.4,8893.0,162.7281,162.9011,162.7281,162.8915,8893.0
2019-09-06 10:25:00,169.4,169.43,169.37,169.43,5549.0,162.8915,162.9204,162.8627,162.9204,5549.0
2019-09-06 10:30:00,169.52,169.53,169.37,169.46,2686.0,163.0069,163.0165,162.8627,162.9492,2686.0
2019-09-06 10:35:00,169.5,169.52,169.48,169.5,4041.0,162.9877,163.0069,162.9684,162.9877,4041.0
2019-09-06 10:40:00,169.55,169.63,169.5,169.62,2069.0,163.0358,163.1127,162.9877,163.1031,2069.0
2019-09-06 10:45:00,169.63,169.69,169.62,169.65,4606.0,163.1127,163.1704,163.1031,163.1319,4606.0
2019-09-06 10:50:00,169.69,169.72,169.67,169.67,5964.0,163.1704,163.1992,163.1511,163.1511,5964.0
2019-09-06 10:55:00,169.62,169.63,169.52,169.55,2212.0,163.1031,163.1127,163.0069,163.0358,2212.0
2019-09-06 11:00:00,169.56,169.6,169.52,169.55,11020.0,163.0454,163.0838,163.0069,163.0358,11020.0
2019-09-06 11:05:00,169.59,169.63,169.56,169.6,11952.0,163.0742,163.1127,163.0454,163.0838,11952.0
2019-09-06 11:10:00,169.56,169.59,169.49,169.59,2815.0,163.0454,163.0742,162.9781,163.0742,2815.0
2019-09-06 11:15:00,169.49,169.52,169.44,169.49,3539.0,162.9781,163.0069,162.93,162.9781,3539.0
2019-09-06 11:20:00,169.49,169.55,169.47,169.53,3760.0,162.9781,163.0358,162.9588,163.0165,3760.0
2019-09-06 11:25:00,169.54,169.54,169.46,169.49,2718.0,163.0261,163.0261,162.9492,162.9781,2718.0
2019-09-06 11:30:00,169.53,169.53,169.37,169.44,8570.0,163.0165,163.0165,162.8627,162.93,8570.0
2019-09-06 11:35:00,169.45,169.52,169.45,169.46,12546.0,162.9396,163.0069,162.9396,162.9492,12546.0
2019-09-06 11:40:00,169.48,169.51,169.46,169.51,2632.0,162.9684,162.9973,162.9492,162.9973,2632.0
2019-09-06 11:45:00,169.5,169.54,169.47,169.47,7215.0,162.9877,163.0261,162.9588,162.9588,7215.0
2019-09-06 11:50:00,169.48,169.49,169.42,169.45,2528.0,162.9684,162.9781,162.9108,162.9396,2528.0
2019-09-06 11:55:00,169.4,169.44,169.36,169.39,2549.0,162.8915,162.93,162.8531,162.8819,2549.0
2019-09-06 12:00:00,169.34,169.43,169.34,169.4,1872.0,162.8338,162.9204,162.8338,162.8915,1872.0
2019-09-06 12:05:00,169.41,169.43,169.38,169.43,3618.0,162.9011,162.9204,162.8723,162.9204,3618.0
2019-09-06 12:10:00,169.38,169.41,169.38,169.41,2834.0,162.8723,162.9011,162.8723,162.9011,2834.0
2019-09-06 12:15:00,169.4,169.44,169.4,169.4,3733.0,162.8915,162.93,162.8915,162.8915,3733.0
2019-09-06 12:20:00,169.44,169.45,169.4,169.41,7363.0,162.93,162.9396,162.8915,162.9011,7363.0
2019-09-06 12:25:00,169.41,169.43,169.39,169.41,5630.0,162.9011,162.9204,162.8819,162.9011,5630.0
2019-09-06 12:30:00,169.45,169.45,169.34,169.35,644.0,162.9396,162.9396,162.8338,162.8434,644.0
2019-09-06 12:35:00,169.38,169.44,169.38,169.44,727.0,162.8723,162.93,162.8723,162.93,727.0
2019-09-06 12:40:00,169.45,169.45,169.32,169.37,4901.0,162.9396,162.9396,162.8146,162.8627,4901.0
2019-09-06 12:45:00,169.36,169.37,169.15,169.15,8479.0,162.8531,162.8627,162.6511,162.6511,8479.0
2019-09-06 12:50:00,169.14,169.24,169.01,169.24,7497.0,162.6415,162.7377,162.5165,162.7377,7497.0
2019-09-06 12:55:00,169.26,169.32,169.23,169.28,3367.0,162.7569,162.8146,162.7281,162.7761,3367.0
2019-09-06 13:00:00,169.41,169.49,169.41,169.49,600.0,162.9011,162.9781,162.9011,162.9781,600.0
2019-09-06 13:05:00,169.43,169.43,169.37,169.38,2022.0,162.9204,162.9204,162.8627,162.8723,2022.0
2019-09-06 13:10:00,169.35,169.41,169.35,169.41,2371.0,162.8434,162.9011,162.8434,162.9011,2371.0
2019-09-06 13:15:00,169.42,169.5,169.41,169.49,1192.0,162.9108,162.9877,162.9011,162.9781,1192.0
2019-09-06 13:20:00,169.48,169.6,169.48,169.6,1144.0,162.9684,163.0838,162.9684,163.0838,1144.0
2019-09-06 13:25:00,169.61,169.62,169.57,169.61,3255.0,163.0935,163.1031,163.055,163.0935,3255.0
2019-09-06 13:30:00,169.65,169.71,169.65,169.67,5090.0,163.1319,163.1896,163.1319,163.1511,5090.0
2019-09-06 13:35:00,169.68,169.73,169.65,169.72,5647.0,163.1608,163.2088,163.1319,163.1992,5647.0
2019-09-06 13:40:00,169.67,169.67,169.65,169.66,5341.0,163.1511,163.1511,163.1319,163.1415,5341.0
2019-09-06 13:45:00,169.64,169.67,169.61,169.67,3072.0,163.1223,163.1511,163.0935,163.1511,3072.0
2019-09-06 13:50:00,169.67,169.7,169.65,169.68,2914.0,163.1511,163.18,163.1319,163.1608,2914.0
2019-09-06 13:55:00,169.68,169.72,169.66,169.71,3117.0,163.1608,163.1992,163.1415,163.1896,3117.0
2019-09-06 14:00:00,169.63,169.66,169.61,169.66,3115.0,163.1127,163.1415,163.0935,163.1415,3115.0
2019-09-06 14:05:00,169.6,169.65,169.6,169.64,2190.0,163.0838,163.1319,163.0838,163.1223,2190.0
2019-09-06 14:10:00,169.64,169.64,169.58,169.62,8186.0,163.1223,163.1223,163.0646,163.1031,8186.0
2019-09-06 14:15:00,169.63,169.64,169.58,169.58,11788.0,163.1127,163.1223,163.0646,163.0646,11788.0
2019-09-06 14:20:00,169.63,169.63,169.56,169.57,3352.0,163.1127,163.1127,163.0454,163.055,3352.0
2019-09-06 14:25:00,169.57,169.61,169.55,169.56,4896.0,163.055,163.0935,163.0358,163.0454,4896.0
2019-09-06 14:30:00,169.62,169.65,169.57,169.64,6671.0,163.1031,163.1319,163.055,163.1223,6671.0
2019-09-06 14:35:00,169.62,169.64,169.57,169.58,4843.0,163.1031,163.1223,163.055,163.0646,4843.0
2019-09-06 14:40:00,169.54,169.57,169.54,169.55,1996.0,163.0261,163.055,163.0261,163.0358,1996.0
2019-09-06 14:45:00,169.53,169.57,169.51,169.57,27379.0,163.0165,163.055,162.9973,163.055,27379.0
2019-09-06 14:50:00,169.55,169.59,169.55,169.59,3444.0,163.0358,163.0742,163.0358,163.0742,3444.0
2019-09-06 14:55:00,169.53,169.57,169.51,169.52,2127.0,163.0165,163.055,162.9973,163.0069,2127.0
2019-09-06 15:00:00,169.53,169.55,169.51,169.54,7339.0,163.0165,163.0358,162.9973,163.0261,7339.0
2019-09-06 15:05:00,169.53,169.54,169.51,169.52,2301.0,163.0165,163.0261,162.9973,163.0069,2301.0
2019-09-06 15:10:00,169.52,169.53,169.51,169.52,1866.0,163.0069,163.0165,162.9973,163.0069,1866.0
2019-09-06 15:15:00,169.5,169.53,169.48,169.49,2291.0,162.9877,163.0165,162.9684,162.9781,2291.0
2019-09-06 15:20:00,169.51,169.56,169.5,169.53,8770.0,162.9973,163.0454,162.9877,163.0165,8770.0
2019-09-06 15:25:00,169.58,169.64,169.56,169.62,5502.0,163.0646,163.1223,163.0454,163.1031,5502.0
2019-09-06 15:30:00,169.64,169.67,169.57,169.59,6296.0,163.1223,163.1511,163.055,163.0742,6296.0
2019-09-06 15:35:00,169.59,169.59,169.49,169.52,4260.0,163.0742,163.0742,162.9781,163.0069,4260.0
2019-09-06 15:40:00,169.5,169.52,169.4,169.4,4754.0,162.9877,163.0069,162.8915,162.8915,4754.0
2019-09-06 15:45:00,169.39,169.4,169.28,169.3,5452.0,162.8819,162.8915,162.7761,162.7954,5452.0
2019-09-06 15:50:00,169.34,169.34,169.19,169.21,7472.0,162.8338,162.8338,162.6896,162.7088,7472.0
2019-09-06 15:55:00,169.18,169.25,169.08,169.24,6253.0,162.68,162.7473,162.5838,162.7377,6253.0
2019-09-09 09:30:00,169.8,169.8,169.45,169.49,16798.0,163.2762,163.2762,162.9396,162.9781,16798.0
2019-09-09 09:35:00,169.36,169.37,169.1,169.13,3876.0,162.8531,162.8627,162.603,162.6319,3876.0
2019-09-09 09:40:00,169.16,169.29,169.16,169.27,12686.0,162.6607,162.7857,162.6607,162.7665,12686.0
2019-09-09 09:45:00,169.22,169.31,169.12,169.13,9283.0,162.7184,162.805,162.6223,162.6319,9283.0
2019-09-09 09:50:00,169.13,169.16,168.97,169.01,8326.0,162.6319,162.6607,162.478,162.5165,8326.0
2019-09-09 09:55:00,169.02,169.02,168.75,168.76,22469.0,162.5261,162.5261,162.2665,162.2761,22469.0
2019-09-09 10:00:00,168.8,168.94,168.76,168.84,18109.0,162.3146,162.4492,162.2761,162.353,18109.0
2019-09-09 10:05:00,168.81,168.93,168.81,168.86,6023.0,162.3242,162.4396,162.3242,162.3723,6023.0
2019-09-09 10:10:00,168.78,168.85,168.74,168.74,6273.0,162.2953,162.3627,162.2569,162.2569,6273.0
2019-09-09 10:15:00,168.77,168.85,168.74,168.82,4397.0,162.2857,162.3627,162.2569,162.3338,4397.0
2019-09-09 10:20:00,168.73,168.84,168.64,168.84,3657.0,162.2473,162.353,162.1607,162.353,3657.0
2019-09-09 10:25:00,168.77,168.82,168.7,168.81,10997.0,162.2857,162.3338,162.2184,162.3242,10997.0
2019-09-09 10:30:00,168.8,168.85,168.73,168.74,3899.0,162.3146,162.3627,162.2473,162.2569,3899.0
2019-09-09 10:35:00,168.87,168.88,168.8,168.8,4350.0,162.3819,162.3915,162.3146,162.3146,4350.0
2019-09-09 10:40:00,168.81,168.88,168.75,168.8,7344.0,162.3242,162.3915,162.2665,162.3146,7344.0
2019-09-09 10:45:00,168.86,168.87,168.8,168.83,13240.0,162.3723,162.3819,162.3146,162.3434,13240.0
2019-09-09 10:50:00,168.85,168.94,168.85,168.92,13065.0,162.3627,162.4492,162.3627,162.43,13065.0
2019-09-09 10:55:00,168.91,168.99,168.89,168.95,6937.0,162.4203,162.4973,162.4011,162.4588,6937.0
2019-09-09 11:00:00,168.92,168.99,168.92,168.95,1359.0,162.43,162.4973,162.43,162.4588,1359.0
2019-09-09 11:05:00,168.92,168.93,168.79,168.8,3776.0,162.43,162.4396,162.305,162.3146,3776.0
2019-09-09 11:10:00,168.79,168.85,168.7,168.78,2964.0,162.305,162.3627,162.2184,162.2953,2964.0
2019-09-09 11:15:00,168.78,168.78,168.7,168.71,2305.0,162.2953,162.2953,162.2184,162.228,2305.0
2019-09-09 11:20:00,168.73,168.76,168.7,168.7,14165.0,162.2473,162.2761,162.2184,162.2184,14165.0
2019-09-09 11:25:00,168.72,168.74,168.71,168.73,680.0,162.2376,162.2569,162.228,162.2473,680.0
2019-09-09 11:30:00,168.73,168.76,168.73,168.75,969.0,162.2473,162.2761,162.2473,162.2665,969.0
2019-09-09 11:35:00,168.79,168.81,168.7,168.7,1008.0,162.305,162.3242,162.2184,162.2184,1008.0
2019-09-09 11:40:00,168.69,168.71,168.56,168.56,3327.0,162.2088,162.228,162.0838,162.0838,3327.0
2019-09-09 11:45:00,168.58,168.6,168.52,168.55,10694.0,162.103,162.1223,162.0453,162.0742,10694.0
2019-09-09 11:50:00,168.55,168.56,168.54,168.54,2782.0,162.0742,162.0838,162.0646,162.0646,2782.0
2019-09-09 11:55:00,168.54,168.61,168.53,168.53,2997.0,162.0646,162.1319,162.0549,162.0549,2997.0
2019-09-09 12:00:00,168.55,168.57,168.45,168.45,2949.0,162.0742,162.0934,161.978,161.978,2949.0
2019-09-09 12:05:00,168.48,168.48,168.38,168.38,2236.0,162.0069,162.0069,161.9107,161.9107,2236.0
2019-09-09 12:10:00,168.36,168.37,168.15,168.15,1562.0,161.8915,161.9011,161.6895,161.6895,1562.0
2019-09-09 12:15:00,168.16,168.17,168.05,168.06,5851.0,161.6992,161.7088,161.5934,161.603,5851.0
2019-09-09 12:20:00,168.04,168.08,168.04,168.05,4066.0,161.5838,161.6222,161.5838,161.5934,4066.0
2019-09-09 12:25:00,168.03,168.03,167.89,167.91,3450.0,161.5742,161.5742,161.4395,161.4588,3450.0
2019-09-09 12:30:00,167.91,167.91,167.74,167.83,3628.0,161.4588,161.4588,161.2953,161.3818,3628.0
2019-09-09 12:35:00,167.78,167.79,167.47,167.59,6431.0,161.3338,161.3434,161.0357,161.1511,6431.0
2019-09-09 12:40:00,167.63,167.74,167.62,167.72,3460.0,161.1895,161.2953,161.1799,161.2761,3460.0
2019-09-09 12:45:00,167.71,167.76,167.66,167.66,9028.0,161.2665,161.3145,161.2184,161.2184,9028.0
2019-09-09 12:50:00,167.75,167.87,167.68,167.87,6369.0,161.3049,161.4203,161.2376,161.4203,6369.0
2019-09-09 12:55:00,167.9,167.99,167.89,167.98,3997.0,161.4492,161.5357,161.4395,161.5261,3997.0
2019-09-09 13:00:00,167.94,167.99,167.93,167.99,540.0,161.4876,161.5357,161.478,161.5357,540.0
2019-09-09 13:05:00,167.93,168.0,167.93,167.97,5311.0,161.478,161.5453,161.478,161.5165,5311.0
2019-09-09 13:10:00,167.99,168.0,167.95,167.97,3366.0,161.5357,161.5453,161.4972,161.5165,3366.0
2019-09-09 13:15:00,167.9,167.96,167.89,167.89,5896.0,161.4492,161.5068,161.4395,161.4395,5896.0
2019-09-09 13:20:00,167.91,167.91,167.75,167.75,3699.0,161.4588,161.4588,161.3049,161.3049,3699.0
2019-09-09 13:25:00,167.74,167.79,167.71,167.72,2967.0,161.2953,161.3434,161.2665,161.2761,2967.0
2019-09-09 13:30:00,167.67,167.7,167.58,167.6,2506.0,161.228,161.2568,161.1414,161.1607,2506.0
2019-09-09 13:35:00,167.62,167.65,167.54,167.64,8833.0,161.1799,161.2088,161.103,161.1991,8833.0
2019-09-09 13:40:00,167.69,167.7,167.61,167.61,2731.0,161.2472,161.2568,161.1703,161.1703,2731.0
2019-09-09 13:45:00,167.62,167.79,167.61,167.77,4439.0,161.1799,161.3434,161.1703,161.3241,4439.0
2019-09-09 13:50:00,167.79,167.82,167.79,167.81,1043.0,161.3434,161.3722,161.3434,161.3626,1043.0
2019-09-09 13:55:00,167.81,167.82,167.74,167.74,1320.0,161.3626,161.3722,161.2953,161.2953,1320.0
2019-09-09 14:00:00,167.73,167.76,167.72,167.76,2616.0,161.2857,161.3145,161.2761,161.3145,2616.0
2019-09-09 14:05:00,167.77,167.77,167.62,167.66,3819.0,161.3241,161.3241,161.1799,161.2184,3819.0
2019-09-09 14:10:00,167.6,167.6,167.52,167.59,5886.0,161.1607,161.1607,161.0838,161.1511,5886.0
2019-09-09 14:15:00,167.55,167.6,167.52,167.57,1269.0,161.1126,161.1607,161.0838,161.1318,1269.0
2019-09-09 14:20:00,167.49,167.5,167.4,167.41,8355.0,161.0549,161.0645,160.9684,160.978,8355.0
2019-09-09 14:25:00,167.41,167.44,167.36,167.37,8114.0,160.978,161.0068,160.9299,160.9395,8114.0
2019-09-09 14:30:00,167.35,167.53,167.34,167.52,5089.0,160.9203,161.0934,160.9107,161.0838,5089.0
2019-09-09 14:35:00,167.49,167.49,167.39,167.43,9280.0,161.0549,161.0549,160.9587,160.9972,9280.0
2019-09-09 14:40:00,167.46,167.53,167.44,167.5,1733.0,161.0261,161.0934,161.0068,161.0645,1733.0
2019-09-09 14:45:00,167.49,167.54,167.49,167.53,886.0,161.0549,161.103,161.0549,161.0934,886.0
2019-09-09 14:50:00,167.52,167.52,167.43,167.44,6814.0,161.0838,161.0838,160.9972,161.0068,6814.0
2019-09-09 14:55:00,167.4,167.48,167.4,167.48,4529.0,160.9684,161.0453,160.9684,161.0453,4529.0
2019-09-09 15:00:00,167.39,167.68,167.39,167.64,4963.0,160.9587,161.2376,160.9587,161.1991,4963.0
2019-09-09 15:05:00,167.63,167.63,167.54,167.56,5774.0,161.1895,161.1895,161.103,161.1222,5774.0
2019-09-09 15:10:00,167.6,167.8,167.59,167.8,5939.0,161.1607,161.353,161.1511,161.353,5939.0
2019-09-09 15:15:00,167.8,167.86,167.77,167.84,5099.0,161.353,161.4107,161.3241,161.3915,5099.0
2019-09-09 15:20:00,167.88,167.88,167.8,167.81,1019.0,161.4299,161.4299,161.353,161.3626,1019.0
2019-09-09 15:25:00,167.81,167.81,167.74,167.74,4139.0,161.3626,161.3626,161.2953,161.2953,4139.0
2019-09-09 15:30:00,167.7,167.78,167.7,167.77,1293.0,161.2568,161.3338,161.2568,161.3241,1293.0
2019-09-09 15:35:00,167.75,167.83,167.73,167.83,2649.0,161.3049,161.3818,161.2857,161.3818,2649.0
2019-09-09 15:40:00,167.89,167.9,167.82,167.88,29261.0,161.4395,161.4492,161.3722,161.4299,29261.0
2019-09-09 15:45:00,167.85,168.0,167.85,167.92,4136.0,161.4011,161.5453,161.4011,161.4684,4136.0
2019-09-09 15:50:00,167.92,168.03,167.92,167.99,15196.0,161.4684,161.5742,161.4684,161.5357,15196.0
2019-09-09 15:55:00,167.98,168.05,167.9,168.01,11199.0,161.5261,161.5934,161.4492,161.5549,11199.0
2019-09-10 09:30:00,167.23,167.23,166.48,166.53,30711.0,160.8049,160.8049,160.0837,160.1318,30711.0
2019-09-10 09:35:00,166.42,166.42,166.28,166.35,14286.0,160.026,160.026,159.8914,159.9587,14286.0
2019-09-10 09:40:00,166.29,166.29,166.0,166.18,22519.0,159.901,159.901,159.6222,159.7952,22519.0
2019-09-10 09:45:00,166.04,166.26,166.01,166.17,11328.0,159.6606,159.8722,159.6318,159.7856,11328.0
2019-09-10 09:50:00,166.13,166.17,165.75,165.75,4371.0,159.7472,159.7856,159.3818,159.3818,4371.0
2019-09-10 09:55:00,165.77,165.95,165.7,165.95,9264.0,159.401,159.5741,159.3337,159.5741,9264.0
2019-09-10 10:00:00,165.89,166.0,165.84,165.95,24435.0,159.5164,159.6222,159.4683,159.5741,24435.0
2019-09-10 10:05:00,165.9,165.9,165.74,165.8,981.0,159.526,159.526,159.3721,159.4298,981.0
2019-09-10 10:10:00,165.74,165.86,165.7,165.83,3930.0,159.3721,159.4875,159.3337,159.4587,3930.0
2019-09-10 10:15:00,165.95,166.07,165.95,166.04,9011.0,159.5741,159.6895,159.5741,159.6606,9011.0
2019-09-10 10:20:00,166.06,166.31,166.01,166.3,3403.0,159.6798,159.9202,159.6318,159.9106,3403.0
2019-09-10 10:25:00,166.27,166.45,166.27,166.38,1036.0,159.8818,160.0549,159.8818,159.9876,1036.0
2019-09-10 10:30:00,166.32,166.37,166.26,166.36,2996.0,159.9299,159.9779,159.8722,159.9683,2996.0
2019-09-10 10:35:00,166.33,166.51,166.32,166.32,13277.0,159.9395,160.1126,159.9299,159.9299,13277.0
2019-09-10 10:40:00,166.31,166.44,166.29,166.36,3488.0,159.9202,160.0452,159.901,159.9683,3488.0
2019-09-10 10:45:00,166.32,166.35,166.29,166.3,2058.0,159.9299,159.9587,159.901,159.9106,2058.0
2019-09-10 10:50:00,166.36,166.42,166.28,166.29,8568.0,159.9683,160.026,159.8914,159.901,8568.0
2019-09-10 10:55:00,166.17,166.17,166.03,166.06,3955.0,159.7856,159.7856,159.651,159.6798,3955.0
2019-09-10 11:00:00,166.1,166.17,166.08,166.17,5443.0,159.7183,159.7856,159.6991,159.7856,5443.0
2019-09-10 11:05:00,166.16,166.21,166.14,166.16,1592.0,159.776,159.8241,159.7568,159.776,1592.0
2019-09-10 11:10:00,166.21,166.22,166.16,166.18,676.0,159.8241,159.8337,159.776,159.7952,676.0
2019-09-10 11:15:00,166.19,166.19,166.03,166.05,3424.0,159.8049,159.8049,159.651,159.6702,3424.0
2019-09-10 11:20:00,166.02,166.05,165.91,165.93,6247.0,159.6414,159.6702,159.5356,159.5548,6247.0
2019-09-10 11:25:00,165.84,165.93,165.84,165.9,1241.0,159.4683,159.5548,159.4683,159.526,1241.0
2019-09-10 11:30:00,166.0,166.01,165.9,165.91,1728.0,159.6222,159.6318,159.526,159.5356,1728.0
2019-09-10 11:35:00,165.99,165.99,165.87,165.91,802.0,159.6125,159.6125,159.4971,159.5356,802.0
2019-09-10 11:40:00,165.92,165.94,165.87,165.93,1569.0,159.5452,159.5645,159.4971,159.5548,1569.0
2019-09-10 11:45:00,165.97,166.34,165.91,166.33,3789.0,159.5933,159.9491,159.5356,159.9395,3789.0
2019-09-10 11:50:00,166.37,166.53,166.34,166.46,21279.0,159.9779,160.1318,159.9491,160.0645,21279.0
2019-09-10 11:55:00,166.5,166.5,166.29,166.35,2985.0,160.1029,160.1029,159.901,159.9587,2985.0
2019-09-10 12:00:00,166.31,166.34,166.18,166.24,1544.0,159.9202,159.9491,159.7952,159.8529,1544.0
2019-09-10 12:05:00,166.19,166.36,166.19,166.36,2455.0,159.8049,159.9683,159.8049,159.9683,2455.0
2019-09-10 12:10:00,166.33,166.5,166.32,166.49,1750.0,159.9395,160.1029,159.9299,160.0933,1750.0
2019-09-10 12:15:00,166.53,166.57,166.5,166.57,3400.0,160.1318,160.1703,160.1029,160.1703,3400.0
2019-09-10 12:20:00,166.61,166.84,166.61,166.84,1998.0,160.2087,160.4299,160.2087,160.4299,1998.0
2019-09-10 12:25:00,166.77,166.79,166.74,166.75,1986.0,160.3626,160.3818,160.3337,160.3433,1986.0
2019-09-10 12:30:00,166.74,166.79,166.7,166.72,1883.0,160.3337,160.3818,160.2953,160.3145,1883.0
2019-09-10 12:35:00,166.8,166.8,166.7,166.71,920.0,160.3914,160.3914,160.2953,160.3049,920.0
2019-09-10 12:40:00,166.71,166.78,166.69,166.78,2430.0,160.3049,160.3722,160.2856,160.3722,2430.0
2019-09-10 12:45:00,166.82,166.89,166.82,166.87,741.0,160.4106,160.478,160.4106,160.4587,741.0
2019-09-10 12:50:00,166.95,167.03,166.93,166.99,4527.0,160.5357,160.6126,160.5164,160.5741,4527.0
2019-09-10 12:55:00,166.97,166.97,166.9,166.9,563.0,160.5549,160.5549,160.4876,160.4876,563.0
2019-09-10 13:00:00,166.89,166.93,166.87,166.88,1452.0,160.478,160.5164,160.4587,160.4683,1452.0
2019-09-10 13:05:00,166.81,166.82,166.7,166.7,2780.0,160.401,160.4106,160.2953,160.2953,2780.0
2019-09-10 13:10:00,166.73,166.74,166.7,166.71,2085.0,160.3241,160.3337,160.2953,160.3049,2085.0
2019-09-10 13:15:00,166.75,166.75,166.42,166.42,4438.0,160.3433,160.3433,160.026,160.026,4438.0
2019-09-10 13:20:00,166.48,166.61,166.47,166.6,5010.0,160.0837,160.2087,160.0741,160.1991,5010.0
2019-09-10 13:25:00,166.59,166.6,166.52,166.55,10060.0,160.1895,160.1991,160.1222,160.151,10060.0
2019-09-10 13:30:00,166.58,166.68,166.55,166.65,1673.0,160.1799,160.276,160.151,160.2472,1673.0
2019-09-10 13:35:00,166.65,166.66,166.64,166.65,4328.0,160.2472,160.2568,160.2376,160.2472,4328.0
2019-09-10 13:40:00,166.64,166.64,166.59,166.62,3333.0,160.2376,160.2376,160.1895,160.2183,3333.0
2019-09-10 13:45:00,166.57,166.7,166.56,166.7,521.0,160.1703,160.2953,160.1606,160.2953,521.0
2019-09-10 13:50:00,166.74,166.78,166.65,166.66,3583.0,160.3337,160.3722,160.2472,160.2568,3583.0
2019-09-10 13:55:00,166.68,166.69,166.51,166.52,2703.0,160.276,160.2856,160.1126,160.1222,2703.0
2019-09-10 14:00:00,166.5,166.55,166.41,166.41,1317.0,160.1029,160.151,160.0164,160.0164,1317.0
2019-09-10 14:05:00,166.39,166.45,166.31,166.4,2503.0,159.9972,160.0549,159.9202,160.0068,2503.0
2019-09-10 14:10:00,166.34,166.38,166.21,166.21,12670.0,159.9491,159.9876,159.8241,159.8241,12670.0
2019-09-10 14:15:00,166.2,166.3,166.2,166.3,1571.0,159.8145,159.9106,159.8145,159.9106,1571.0
2019-09-10 14:20:00,166.25,166.34,166.21,166.3,1521.0,159.8625,159.9491,159.8241,159.9106,1521.0
2019-09-10 14:25:00,166.28,166.35,166.18,166.19,1108.0,159.8914,159.9587,159.7952,159.8049,1108.0
2019-09-10 14:30:00,166.2,166.33,166.19,166.33,9224.0,159.8145,159.9395,159.8049,159.9395,9224.0
2019-09-10 14:35:00,166.31,166.31,166.12,166.18,7960.0,159.9202,159.9202,159.7375,159.7952,7960.0
2019-09-10 14:40:00,166.17,166.17,166.06,166.11,6009.0,159.7856,159.7856,159.6798,159.7279,6009.0
2019-09-10 14:45:00,166.12,166.18,166.09,166.1,9615.0,159.7375,159.7952,159.7087,159.7183,9615.0
2019-09-10 14:50:00,166.08,166.11,166.03,166.06,5646.0,159.6991,159.7279,159.651,159.6798,5646.0
2019-09-10 14:55:00,166.17,166.26,166.17,166.23,2473.0,159.7856,159.8722,159.7856,159.8433,2473.0
2019-09-10 15:00:00,166.25,166.27,166.21,166.25,5104.0,159.8625,159.8818,159.8241,159.8625,5104.0
2019-09-10 15:05:00,166.24,166.25,166.16,166.18,2288.0,159.8529,159.8625,159.776,159.7952,2288.0
2019-09-10 15:10:00,166.16,166.24,166.15,166.23,4690.0,159.776,159.8529,159.7664,159.8433,4690.0
2019-09-10 15:15:00,166.21,166.25,166.19,166.24,2138.0,159.8241,159.8625,159.8049,159.8529,2138.0
2019-09-10 15:20:00,166.23,166.24,166.1,166.11,4995.0,159.8433,159.8529,159.7183,159.7279,4995.0
2019-09-10 15:25:00,166.12,166.19,166.12,166.16,2864.0,159.7375,159.8049,159.7375,159.776,2864.0
2019-09-10 15:30:00,166.25,166.29,166.25,166.29,819.0,159.8625,159.901,159.8625,159.901,819.0
2019-09-10 15:35:00,166.28,166.32,166.24,166.28,4464.0,159.8914,159.9299,159.8529,159.8914,4464.0
2019-09-10 15:40:00,166.28,166.45,166.26,166.45,23594.0,159.8914,160.0549,159.8722,160.0549,23594.0
2019-09-10 15:45:00,166.43,166.52,166.43,166.43,5774.0,160.0356,160.1222,160.0356,160.0356,5774.0
2019-09-10 15:50:00,166.47,166.52,166.46,166.49,7126.0,160.0741,160.1222,160.0645,160.0933,7126.0
2019-09-10 15:55:00,166.51,167.07,166.51,167.07,18930.0,160.1126,160.651,160.1126,160.651,18930.0
2019-09-11 09:30:00,167.34,167.49,166.95,166.95,36868.0,160.9107,161.0549,160.5357,160.5357,36868.0
2019-09-11 09:35:00,167.15,167.66,167.1,167.64,4191.0,160.728,161.2184,160.6799,161.1991,4191.0
2019-09-11 09:40:00,167.49,167.52,167.38,167.39,2208.0,161.0549,161.0838,160.9491,160.9587,2208.0
2019-09-11 09:45:00,167.47,167.63,167.41,167.63,11730.0,161.0357,161.1895,160.978,161.1895,11730.0
2019-09-11 09:50:00,167.53,167.53,167.29,167.39,5155.0,161.0934,161.0934,160.8626,160.9587,5155.0
2019-09-11 09:55:00,167.38,167.44,167.27,167.44,3793.0,160.9491,161.0068,160.8434,161.0068,3793.0
2019-09-11 10:00:00,167.39,167.53,167.37,167.41,4886.0,160.9587,161.0934,160.9395,160.978,4886.0
2019-09-11 10:05:00,167.46,167.56,167.42,167.54,1498.0,161.0261,161.1222,160.9876,161.103,1498.0
2019-09-11 10:10:00,167.53,167.78,167.52,167.78,7780.0,161.0934,161.3338,161.0838,161.3338,7780.0
2019-09-11 10:15:00,167.73,167.75,167.7,167.75,9202.0,161.2857,161.3049,161.2568,161.3049,9202.0
2019-09-11 10:20:00,167.71,167.75,167.65,167.74,1876.0,161.2665,161.3049,161.2088,161.2953,1876.0
2019-09-11 10:25:00,167.66,167.73,167.65,167.7,1956.0,161.2184,161.2857,161.2088,161.2568,1956.0
2019-09-11 10:30:00,167.73,167.77,167.7,167.77,2114.0,161.2857,161.3241,161.2568,161.3241,2114.0
2019-09-11 10:35:00,167.78,167.83,167.76,167.76,2131.0,161.3338,161.3818,161.3145,161.3145,2131.0
2019-09-11 10:40:00,167.71,167.71,167.62,167.69,2092.0,161.2665,161.2665,161.1799,161.2472,2092.0
2019-09-11 10:45:00,167.66,167.66,167.56,167.6,10202.0,161.2184,161.2184,161.1222,161.1607,10202.0
2019-09-11 10:50:00,167.65,167.65,167.55,167.56,1629.0,161.2088,161.2088,161.1126,161.1222,1629.0
2019-09-11 10:55:00,167.57,167.65,167.55,167.65,5865.0,161.1318,161.2088,161.1126,161.2088,5865.0
2019-09-11 11:00:00,167.61,167.66,167.59,167.63,3735.0,161.1703,161.2184,161.1511,161.1895,3735.0
2019-09-11 11:05:00,167.59,167.61,167.55,167.57,4527.0,161.1511,161.1703,161.1126,161.1318,4527.0
2019-09-11 11:10:00,167.58,167.62,167.56,167.56,860.0,161.1414,161.1799,161.1222,161.1222,860.0
2019-09-11 11:15:00,167.65,167.66,167.6,167.6,5848.0,161.2088,161.2184,161.1607,161.1607,5848.0
2019-09-11 11:20:00,167.71,167.79,167.68,167.76,4508.0,161.2665,161.3434,161.2376,161.3145,4508.0
2019-09-11 11:25:00,167.72,167.74,167.69,167.73,2699.0,161.2761,161.2953,161.2472,161.2857,2699.0
2019-09-11 11:30:00,167.81,167.96,167.78,167.91,4873.0,161.3626,161.5068,161.3338,161.4588,4873.0
2019-09-11 11:35:00,167.92,167.97,167.87,167.93,2322.0,161.4684,161.5165,161.4203,161.478,2322.0
2019-09-11 11:40:00,167.95,167.98,167.92,167.94,2560.0,161.4972,161.5261,161.4684,161.4876,2560.0
2019-09-11 11:45:00,167.97,167.98,167.93,167.94,2880.0,161.5165,161.5261,161.478,161.4876,2880.0
2019-09-11 11:50:00,167.96,168.01,167.95,168.01,1716.0,161.5068,161.5549,161.4972,161.5549,1716.0
2019-09-11 11:55:00,168.03,168.06,168.01,168.03,7544.0,161.5742,161.603,161.5549,161.5742,7544.0
2019-09-11 12:00:00,168.11,168.11,168.08,168.09,1240.0,161.6511,161.6511,161.6222,161.6319,1240.0
2019-09-11 12:05:00,168.12,168.21,168.11,168.17,2721.0,161.6607,161.7472,161.6511,161.7088,2721.0
2019-09-11 12:10:00,168.16,168.2,168.16,168.19,1012.0,161.6992,161.7376,161.6992,161.728,1012.0
2019-09-11 12:15:00,168.19,168.19,168.15,168.15,3406.0,161.728,161.728,161.6895,161.6895,3406.0
2019-09-11 12:20:00,168.15,168.16,168.12,168.13,1570.0,161.6895,161.6992,161.6607,161.6703,1570.0
2019-09-11 12:25:00,168.13,168.13,168.12,168.12,238.0,161.6703,161.6703,161.6607,161.6607,238.0
2019-09-11 12:30:00,168.12,168.18,168.12,168.16,1834.0,161.6607,161.7184,161.6607,161.6992,1834.0
2019-09-11 12:35:00,168.16,168.18,168.13,168.16,3173.0,161.6992,161.7184,161.6703,161.6992,3173.0
2019-09-11 12:40:00,168.15,168.15,168.11,168.11,1811.0,161.6895,161.6895,161.6511,161.6511,1811.0
2019-09-11 12:45:00,168.13,168.2,168.12,168.18,2936.0,161.6703,161.7376,161.6607,161.7184,2936.0
2019-09-11 12:50:00,168.18,168.2,168.16,168.2,2849.0,161.7184,161.7376,161.6992,161.7376,2849.0
2019-09-11 12:55:00,168.23,168.31,168.19,168.19,4178.0,161.7665,161.8434,161.728,161.728,4178.0
2019-09-11 13:00:00,168.19,168.2,168.14,168.14,5692.0,161.728,161.7376,161.6799,161.6799,5692.0
2019-09-11 13:05:00,168.17,168.21,168.13,168.18,2139.0,161.7088,161.7472,161.6703,161.7184,2139.0
2019-09-11 13:10:00,168.17,168.24,168.16,168.21,2004.0,161.7088,161.7761,161.6992,161.7472,2004.0
2019-09-11 13:15:00,168.22,168.25,168.22,168.25,1091.0,161.7569,161.7857,161.7569,161.7857,1091.0
2019-09-11 13:20:00,168.25,168.26,168.23,168.23,1422.0,161.7857,161.7953,161.7665,161.7665,1422.0
2019-09-11 13:25:00,168.25,168.27,168.18,168.2,959.0,161.7857,161.8049,161.7184,161.7376,959.0
2019-09-11 13:30:00,168.13,168.2,168.13,168.17,5691.0,161.6703,161.7376,161.6703,161.7088,5691.0
2019-09-11 13:35:00,168.17,168.18,168.14,168.14,1109.0,161.7088,161.7184,161.6799,161.6799,1109.0
2019-09-11 13:40:00,168.15,168.16,167.95,168.01,3994.0,161.6895,161.6992,161.4972,161.5549,3994.0
2019-09-11 13:45:00,168.03,168.05,168.02,168.05,6588.0,161.5742,161.5934,161.5645,161.5934,6588.0
2019-09-11 13:50:00,168.05,168.06,168.0,168.0,2070.0,161.5934,161.603,161.5453,161.5453,2070.0
2019-09-11 13:55:00,167.95,167.97,167.93,167.94,2894.0,161.4972,161.5165,161.478,161.4876,2894.0
2019-09-11 14:00:00,167.97,168.0,167.9,167.91,4173.0,161.5165,161.5453,161.4492,161.4588,4173.0
2019-09-11 14:05:00,167.89,167.98,167.88,167.98,9483.0,161.4395,161.5261,161.4299,161.5261,9483.0
2019-09-11 14:10:00,167.94,167.95,167.89,167.91,4720.0,161.4876,161.4972,161.4395,161.4588,4720.0
2019-09-11 14:15:00,167.92,167.92,167.84,167.85,42730.0,161.4684,161.4684,161.3915,161.4011,42730.0
2019-09-11 14:20:00,167.83,167.92,167.83,167.89,3635.0,161.3818,161.4684,161.3818,161.4395,3635.0
2019-09-11 14:25:00,167.83,167.85,167.81,167.84,7818.0,161.3818,161.4011,161.3626,161.3915,7818.0
2019-09-11 14:30:00,167.84,167.84,167.73,167.75,10666.0,161.3915,161.3915,161.2857,161.3049,10666.0
2019-09-11 14:35:00,167.74,167.78,167.71,167.78,3456.0,161.2953,161.3338,161.2665,161.3338,3456.0
2019-09-11 14:40:00,167.77,167.84,167.76,167.81,7887.0,161.3241,161.3915,161.3145,161.3626,7887.0
2019-09-11 14:45:00,167.8,167.81,167.71,167.71,9759.0,161.353,161.3626,161.2665,161.2665,9759.0
2019-09-11 14:50:00,167.72,167.72,167.65,167.71,7344.0,161.2761,161.2761,161.2088,161.2665,7344.0
2019-09-11 14:55:00,167.72,167.78,167.72,167.78,1375.0,161.2761,161.3338,161.2761,161.3338,1375.0
2019-09-11 15:00:00,167.8,167.9,167.8,167.9,3363.0,161.353,161.4492,161.353,161.4492,3363.0
2019-09-11 15:05:00,167.89,167.89,167.85,167.86,7916.0,161.4395,161.4395,161.4011,161.4107,7916.0
2019-09-11 15:10:00,167.88,167.9,167.86,167.87,2955.0,161.4299,161.4492,161.4107,161.4203,2955.0
2019-09-11 15:15:00,167.89,167.93,167.86,167.87,2822.0,161.4395,161.478,161.4107,161.4203,2822.0
2019-09-11 15:20:00,167.91,167.94,167.89,167.9,4634.0,161.4588,161.4876,161.4395,161.4492,4634.0
2019-09-11 15:25:00,167.92,167.94,167.91,167.92,3888.0,161.4684,161.4876,161.4588,161.4684,3888.0
2019-09-11 15:30:00,167.92,167.98,167.91,167.95,21083.0,161.4684,161.5261,161.4588,161.4972,21083.0
2019-09-11 15:35:00,167.93,168.04,167.92,168.04,11835.0,161.478,161.5838,161.4684,161.5838,11835.0
2019-09-11 15:40:00,168.04,168.06,168.0,168.01,4561.0,161.5838,161.603,161.5453,161.5549,4561.0
2019-09-11 15:45:00,167.93,167.93,167.8,167.91,3862.0,161.478,161.478,161.353,161.4588,3862.0
2019-09-11 15:50:00,167.96,168.09,167.93,168.09,6376.0,161.5068,161.6319,161.478,161.6319,6376.0
2019-09-11 15:55:00,168.12,168.25,167.95,168.2,13217.0,161.6607,161.7857,161.4972,161.7376,13217.0
2019-09-12 09:30:00,169.1,169.73,169.1,169.7,24646.0,162.603,163.2088,162.603,163.18,24646.0
2019-09-12 09:35:00,169.75,169.75,169.51,169.62,3341.0,163.2281,163.2281,162.9973,163.1031,3341.0
2019-09-12 09:40:00,169.68,169.68,169.14,169.15,5917.0,163.1608,163.1608,162.6415,162.6511,5917.0
2019-09-12 09:45:00,169.26,169.35,168.97,169.02,6049.0,162.7569,162.8434,162.478,162.5261,6049.0
2019-09-12 09:50:00,169.0,169.12,168.95,169.12,7500.0,162.5069,162.6223,162.4588,162.6223,7500.0
2019-09-12 09:55:00,169.07,169.3,169.02,169.3,4117.0,162.5742,162.7954,162.5261,162.7954,4117.0
2019-09-12 10:00:00,169.32,169.38,169.18,169.38,6703.0,162.8146,162.8723,162.68,162.8723,6703.0
2019-09-12 10:05:00,169.38,169.43,169.28,169.28,5879.0,162.8723,162.9204,162.7761,162.7761,5879.0
2019-09-12 10:10:00,169.22,170.05,169.19,169.55,18770.0,162.7184,163.5165,162.6896,163.0358,18770.0
2019-09-12 10:15:00,169.67,169.93,169.66,169.79,2271.0,163.1511,163.4012,163.1415,163.2665,2271.0
2019-09-12 10:20:00,169.85,170.07,169.81,169.81,4492.0,163.3242,163.5358,163.2858,163.2858,4492.0
2019-09-12 10:25:00,169.89,170.01,169.88,170.01,6360.0,163.3627,163.4781,163.3531,163.4781,6360.0
2019-09-12 10:30:00,169.9,170.03,169.89,169.89,4673.0,163.3723,163.4973,163.3627,163.3627,4673.0
2019-09-12 10:35:00,169.85,169.87,169.7,169.85,4762.0,163.3242,163.3435,163.18,163.3242,4762.0
2019-09-12 10:40:00,169.87,169.94,169.74,169.8,7574.0,163.3435,163.4108,163.2185,163.2762,7574.0
2019-09-12 10:45:00,169.79,169.92,169.79,169.88,3384.0,163.2665,163.3915,163.2665,163.3531,3384.0
2019-09-12 10:50:00,169.86,169.88,169.03,169.3,16623.0,163.3338,163.3531,162.5357,162.7954,16623.0
2019-09-12 10:55:00,169.26,169.46,169.25,169.31,4611.0,162.7569,162.9492,162.7473,162.805,4611.0
2019-09-12 11:00:00,169.35,169.35,169.15,169.27,1549.0,162.8434,162.8434,162.6511,162.7665,1549.0
2019-09-12 11:05:00,169.25,169.27,169.15,169.26,2294.0,162.7473,162.7665,162.6511,162.7569,2294.0
2019-09-12 11:10:00,169.26,169.4,169.26,169.4,5690.0,162.7569,162.8915,162.7569,162.8915,5690.0
2019-09-12 11:15:00,169.42,169.53,169.38,169.48,1703.0,162.9108,163.0165,162.8723,162.9684,1703.0
2019-09-12 11:20:00,169.49,169.56,169.44,169.55,750.0,162.9781,163.0454,162.93,163.0358,750.0
2019-09-12 11:25:00,169.51,169.59,169.49,169.55,1550.0,162.9973,163.0742,162.9781,163.0358,1550.0
2019-09-12 11:30:00,169.54,169.56,169.49,169.49,2507.0,163.0261,163.0454,162.9781,162.9781,2507.0
2019-09-12 11:35:00,169.47,169.52,169.45,169.47,2538.0,162.9588,163.0069,162.9396,162.9588,2538.0
2019-09-12 11:40:00,169.48,169.51,169.46,169.5,2128.0,162.9684,162.9973,162.9492,162.9877,2128.0
2019-09-12 11:45:00,169.56,169.56,169.52,169.52,600.0,163.0454,163.0454,163.0069,163.0069,600.0
2019-09-12 11:50:00,169.55,169.64,169.54,169.63,1406.0,163.0358,163.1223,163.0261,163.1127,1406.0
2019-09-12 11:55:00,169.6,169.61,169.55,169.6,3144.0,163.0838,163.0935,163.0358,163.0838,3144.0
2019-09-12 12:00:00,169.56,169.57,169.48,169.51,764.0,163.0454,163.055,162.9684,162.9973,764.0
2019-09-12 12:05:00,169.47,169.47,169.35,169.37,4301.0,162.9588,162.9588,162.8434,162.8627,4301.0
2019-09-12 12:10:00,169.4,169.44,169.39,169.44,1314.0,162.8915,162.93,162.8819,162.93,1314.0
2019-09-12 12:15:00,169.41,169.41,169.35,169.35,2570.0,162.9011,162.9011,162.8434,162.8434,2570.0
2019-09-12 12:20:00,169.34,169.41,169.34,169.35,8382.0,162.8338,162.9011,162.8338,162.8434,8382.0
2019-09-12 12:25:00,169.36,169.49,169.35,169.48,2519.0,162.8531,162.9781,162.8434,162.9684,2519.0
2019-09-12 12:30:00,169.5,169.55,169.5,169.53,927.0,162.9877,163.0358,162.9877,163.0165,927.0
2019-09-12 12:35:00,169.5,169.54,169.5,169.52,1497.0,162.9877,163.0261,162.9877,163.0069,1497.0
2019-09-12 12:40:00,169.46,169.56,169.46,169.56,5903.0,162.9492,163.0454,162.9492,163.0454,5903.0
2019-09-12 12:45:00,169.59,169.63,169.59,169.61,1680.0,163.0742,163.1127,163.0742,163.0935,1680.0
2019-09-12 12:50:00,169.61,169.67,169.59,169.66,3326.0,163.0935,163.1511,163.0742,163.1415,3326.0
2019-09-12 12:55:00,169.67,169.69,169.65,169.67,833.0,163.1511,163.1704,163.1319,163.1511,833.0
2019-09-12 13:00:00,169.78,169.93,169.77,169.8,10591.0,163.2569,163.4012,163.2473,163.2762,10591.0
2019-09-12 13:05:00,169.8,169.87,169.74,169.77,4880.0,163.2762,163.3435,163.2185,163.2473,4880.0
2019-09-12 13:10:00,169.74,169.75,169.68,169.7,3443.0,163.2185,163.2281,163.1608,163.18,3443.0
2019-09-12 13:15:00,169.64,169.71,169.63,169.69,3042.0,163.1223,163.1896,163.1127,163.1704,3042.0
2019-09-12 13:20:00,169.67,169.69,169.64,169.67,1142.0,163.1511,163.1704,163.1223,163.1511,1142.0
2019-09-12 13:25:00,169.67,169.7,169.64,169.68,4542.0,163.1511,163.18,163.1223,163.1608,4542.0
2019-09-12 13:30:00,169.68,169.76,169.68,169.73,1185.0,163.1608,163.2377,163.1608,163.2088,1185.0
2019-09-12 13:35:00,169.73,169.77,169.67,169.67,4663.0,163.2088,163.2473,163.1511,163.1511,4663.0
2019-09-12 13:40:00,169.67,169.81,169.67,169.8,2848.0,163.1511,163.2858,163.1511,163.2762,2848.0
2019-09-12 13:45:00,169.82,169.84,169.77,169.81,5626.0,163.2954,163.3146,163.2473,163.2858,5626.0
2019-09-12 13:50:00,169.8,169.86,169.78,169.81,8041.0,163.2762,163.3338,163.2569,163.2858,8041.0
2019-09-12 13:55:00,169.76,169.77,169.72,169.73,3131.0,163.2377,163.2473,163.1992,163.2088,3131.0
2019-09-12 14:00:00,169.75,169.75,169.62,169.66,2468.0,163.2281,163.2281,163.1031,163.1415,2468.0
2019-09-12 14:05:00,169.67,169.69,169.62,169.64,1247.0,163.1511,163.1704,163.1031,163.1223,1247.0
2019-09-12 14:10:00,169.67,169.72,169.67,169.7,9276.0,163.1511,163.1992,163.1511,163.18,9276.0
2019-09-12 14:15:00,169.65,169.72,169.63,169.7,4829.0,163.1319,163.1992,163.1127,163.18,4829.0
2019-09-12 14:20:00,169.7,169.7,169.59,169.65,4560.0,163.18,163.18,163.0742,163.1319,4560.0
2019-09-12 14:25:00,169.63,169.71,169.63,169.71,7061.0,163.1127,163.1896,163.1127,163.1896,7061.0
2019-09-12 14:30:00,169.75,169.8,169.73,169.77,4896.0,163.2281,163.2762,163.2088,163.2473,4896.0
2019-09-12 14:35:00,169.77,169.83,169.77,169.8,16348.0,163.2473,163.305,163.2473,163.2762,16348.0
2019-09-12 14:40:00,169.81,169.89,169.81,169.84,3625.0,163.2858,163.3627,163.2858,163.3146,3625.0
2019-09-12 14:45:00,169.82,169.85,169.77,169.79,7209.0,163.2954,163.3242,163.2473,163.2665,7209.0
2019-09-12 14:50:00,169.8,169.86,169.78,169.8,3276.0,163.2762,163.3338,163.2569,163.2762,3276.0
2019-09-12 14:55:00,169.78,169.8,169.73,169.78,2565.0,163.2569,163.2762,163.2088,163.2569,2565.0
2019-09-12 15:00:00,169.79,169.79,169.7,169.74,3537.0,163.2665,163.2665,163.18,163.2185,3537.0
2019-09-12 15:05:00,169.7,169.72,169.68,169.71,6415.0,163.18,163.1992,163.1608,163.1896,6415.0
2019-09-12 15:10:00,169.71,169.73,169.65,169.68,5508.0,163.1896,163.2088,163.1319,163.1608,5508.0
2019-09-12 15:15:00,169.69,169.7,169.64,169.65,1654.0,163.1704,163.18,163.1223,163.1319,1654.0
2019-09-12 15:20:00,169.63,169.74,169.63,169.72,3915.0,163.1127,163.2185,163.1127,163.1992,3915.0
2019-09-12 15:25:00,169.67,169.7,169.62,169.62,5784.0,163.1511,163.18,163.1031,163.1031,5784.0
2019-09-12 15:30:00,169.63,169.7,169.61,169.68,3908.0,163.1127,163.18,163.0935,163.1608,3908.0
2019-09-12 15:35:00,169.63,169.69,169.59,169.59,2844.0,163.1127,163.1704,163.0742,163.0742,2844.0
2019-09-12 15:40:00,169.6,169.6,169.48,169.52,4656.0,163.0838,163.0838,162.9684,163.0069,4656.0
2019-09-12 15:45:00,169.5,169.55,169.44,169.44,2543.0,162.9877,163.0358,162.93,162.93,2543.0
2019-09-12 15:50:00,169.41,169.45,169.33,169.39,6540.0,162.9011,162.9396,162.8242,162.8819,6540.0
2019-09-12 15:55:00,169.38,169.38,169.1,169.17,9854.0,162.8723,162.8723,162.603,162.6704,9854.0
2019-09-13 09:30:00,169.25,169.25,168.64,168.72,26953.0,162.7473,162.7473,162.1607,162.2376,26953.0
2019-09-13 09:35:00,168.69,168.85,168.67,168.67,6989.0,162.2088,162.3627,162.1896,162.1896,6989.0
2019-09-13 09:40:00,168.76,169.01,168.71,169.0,3789.0,162.2761,162.5165,162.228,162.5069,3789.0
2019-09-13 09:45:00,169.0,169.06,168.92,168.94,4056.0,162.5069,162.5646,162.43,162.4492,4056.0
2019-09-13 09:50:00,169.07,169.16,169.07,169.09,2801.0,162.5742,162.6607,162.5742,162.5934,2801.0
2019-09-13 09:55:00,169.08,169.08,168.86,169.02,8266.0,162.5838,162.5838,162.3723,162.5261,8266.0
2019-09-13 10:00:00,168.97,169.06,168.9,168.91,10055.0,162.478,162.5646,162.4107,162.4203,10055.0
2019-09-13 10:05:00,168.93,168.94,168.8,168.8,3415.0,162.4396,162.4492,162.3146,162.3146,3415.0
2019-09-13 10:10:00,168.8,168.91,168.77,168.79,1698.0,162.3146,162.4203,162.2857,162.305,1698.0
2019-09-13 10:15:00,168.83,169.04,168.81,169.04,3626.0,162.3434,162.5454,162.3242,162.5454,3626.0
2019-09-13 10:20:00,169.07,169.17,169.05,169.08,2945.0,162.5742,162.6704,162.555,162.5838,2945.0
2019-09-13 10:25:00,169.09,169.18,169.09,169.17,628.0,162.5934,162.68,162.5934,162.6704,628.0
2019-09-13 10:30:00,169.11,169.15,169.11,169.13,1195.0,162.6127,162.6511,162.6127,162.6319,1195.0
2019-09-13 10:35:00,169.02,169.15,168.98,169.13,3332.0,162.5261,162.6511,162.4877,162.6319,3332.0
2019-09-13 10:40:00,169.14,169.14,169.08,169.09,2481.0,162.6415,162.6415,162.5838,162.5934,2481.0
2019-09-13 10:45:00,169.08,169.23,169.07,169.22,2054.0,162.5838,162.7281,162.5742,162.7184,2054.0
2019-09-13 10:50:00,169.21,169.28,169.19,169.28,1393.0,162.7088,162.7761,162.6896,162.7761,1393.0
2019-09-13 10:55:00,169.27,169.3,169.18,169.19,11371.0,162.7665,162.7954,162.68,162.6896,11371.0
2019-09-13 11:00:00,169.23,169.24,169.15,169.21,4334.0,162.7281,162.7377,162.6511,162.7088,4334.0
2019-09-13 11:05:00,169.19,169.43,169.18,169.38,3085.0,162.6896,162.9204,162.68,162.8723,3085.0
2019-09-13 11:10:00,169.33,169.37,169.32,169.35,2334.0,162.8242,162.8627,162.8146,162.8434,2334.0
2019-09-13 11:15:00,169.3,169.34,169.27,169.27,2253.0,162.7954,162.8338,162.7665,162.7665,2253.0
2019-09-13 11:20:00,169.28,169.3,169.24,169.24,1355.0,162.7761,162.7954,162.7377,162.7377,1355.0
2019-09-13 11:25:00,169.26,169.26,168.97,169.08,186385.0,162.7569,162.7569,162.478,162.5838,186385.0
2019-09-13 11:30:00,169.07,169.1,169.03,169.05,1466.0,162.5742,162.603,162.5357,162.555,1466.0
2019-09-13 11:35:00,169.05,169.06,168.96,169.0,2317.0,162.555,162.5646,162.4684,162.5069,2317.0
2019-09-13 11:40:00,168.96,169.01,168.96,169.0,2328.0,162.4684,162.5165,162.4684,162.5069,2328.0
2019-09-13 11:45:00,169.02,169.06,168.99,169.06,1948.0,162.5261,162.5646,162.4973,162.5646,1948.0
2019-09-13 11:50:00,169.08,169.11,169.02,169.03,2242.0,162.5838,162.6127,162.5261,162.5357,2242.0
2019-09-13 11:55:00,169.02,169.07,169.02,169.06,29436.0,162.5261,162.5742,162.5261,162.5646,29436.0
2019-09-13 12:00:00,168.98,169.06,168.95,169.06,4221.0,162.4877,162.5646,162.4588,162.5646,4221.0
2019-09-13 12:05:00,169.09,169.16,169.09,169.16,1400.0,162.5934,162.6607,162.5934,162.6607,1400.0
2019-09-13 12:10:00,169.14,169.14,169.07,169.1,1494.0,162.6415,162.6415,162.5742,162.603,1494.0
2019-09-13 12:15:00,169.06,169.12,169.06,169.1,3136.0,162.5646,162.6223,162.5646,162.603,3136.0
2019-09-13 12:20:00,169.06,169.06,168.92,168.95,702.0,162.5646,162.5646,162.43,162.4588,702.0
2019-09-13 12:25:00,168.95,168.98,168.85,168.87,37864.0,162.4588,162.4877,162.3627,162.3819,37864.0
2019-09-13 12:30:00,168.83,168.87,168.83,168.87,755.0,162.3434,162.3819,162.3434,162.3819,755.0
2019-09-13 12:35:00,168.92,168.92,168.87,168.88,250.0,162.43,162.43,162.3819,162.3915,250.0
2019-09-13 12:40:00,168.84,168.86,168.78,168.82,1873.0,162.353,162.3723,162.2953,162.3338,1873.0
2019-09-13 12:45:00,168.83,168.83,168.76,168.78,3990.0,162.3434,162.3434,162.2761,162.2953,3990.0
2019-09-13 12:50:00,168.76,168.83,168.7,168.82,8740.0,162.2761,162.3434,162.2184,162.3338,8740.0
2019-09-13 12:55:00,168.81,168.81,168.76,168.76,5453.0,162.3242,162.3242,162.2761,162.2761,5453.0
2019-09-13 13:00:00,168.78,168.78,168.71,168.72,906.0,162.2953,162.2953,162.228,162.2376,906.0
2019-09-13 13:05:00,168.71,168.81,168.71,168.81,2717.0,162.228,162.3242,162.228,162.3242,2717.0
2019-09-13 13:10:00,168.81,168.85,168.79,168.84,2298.0,162.3242,162.3627,162.305,162.353,2298.0
2019-09-13 13:15:00,168.86,168.86,168.84,168.84,650.0,162.3723,162.3723,162.353,162.353,650.0
2019-09-13 13:20:00,168.81,168.83,168.79,168.79,1395.0,162.3242,162.3434,162.305,162.305,1395.0
2019-09-13 13:25:00,168.79,168.79,168.74,168.76,14800.0,162.305,162.305,162.2569,162.2761,14800.0
2019-09-13 13:30:00,168.74,168.76,168.72,168.75,8280.0,162.2569,162.2761,162.2376,162.2665,8280.0
2019-09-13 13:35:00,168.72,168.76,168.69,168.69,27049.0,162.2376,162.2761,162.2088,162.2088,27049.0
2019-09-13 13:40:00,168.58,168.58,168.49,168.49,4133.0,162.103,162.103,162.0165,162.0165,4133.0
2019-09-13 13:45:00,168.52,168.67,168.48,168.67,376652.0,162.0453,162.1896,162.0069,162.1896,376652.0
2019-09-13 13:50:00,168.7,168.72,168.67,168.67,5654.0,162.2184,162.2376,162.1896,162.1896,5654.0
2019-09-13 13:55:00,168.72,168.73,168.52,168.53,10086.0,162.2376,162.2473,162.0453,162.0549,10086.0
2019-09-13 14:00:00,168.55,168.6,168.55,168.57,2837.0,162.0742,162.1223,162.0742,162.0934,2837.0
2019-09-13 14:05:00,168.59,168.7,168.57,168.7,1875.0,162.1126,162.2184,162.0934,162.2184,1875.0
2019-09-13 14:10:00,168.64,168.71,168.6,168.65,5969.0,162.1607,162.228,162.1223,162.1703,5969.0
2019-09-13 14:15:00,168.59,168.64,168.53,168.57,14279.0,162.1126,162.1607,162.0549,162.0934,14279.0
2019-09-13 14:20:00,168.57,168.59,168.53,168.59,1339.0,162.0934,162.1126,162.0549,162.1126,1339.0
2019-09-13 14:25:00,168.62,168.62,168.55,168.59,6040.0,162.1415,162.1415,162.0742,162.1126,6040.0
2019-09-13 14:30:00,168.63,168.69,168.61,168.69,5511.0,162.1511,162.2088,162.1319,162.2088,5511.0
2019-09-13 14:35:00,168.68,168.7,168.62,168.67,11315.0,162.1992,162.2184,162.1415,162.1896,11315.0
2019-09-13 14:40:00,168.66,168.75,168.65,168.71,2016.0,162.18,162.2665,162.1703,162.228,2016.0
2019-09-13 14:45:00,168.7,168.71,168.59,168.62,5803.0,162.2184,162.228,162.1126,162.1415,5803.0
2019-09-13 14:50:00,168.62,168.7,168.61,168.66,4003.0,162.1415,162.2184,162.1319,162.18,4003.0
2019-09-13 14:55:00,168.71,168.73,168.69,168.7,2260.0,162.228,162.2473,162.2088,162.2184,2260.0
2019-09-13 15:00:00,168.69,168.69,168.57,168.59,3014.0,162.2088,162.2088,162.0934,162.1126,3014.0
2019-09-13 15:05:00,168.62,168.62,168.47,168.47,4169.0,162.1415,162.1415,161.9973,161.9973,4169.0
2019-09-13 15:10:00,168.48,168.51,168.48,168.48,2523.0,162.0069,162.0357,162.0069,162.0069,2523.0
2019-09-13 15:15:00,168.44,168.45,168.37,168.43,4816.0,161.9684,161.978,161.9011,161.9588,4816.0
2019-09-13 15:20:00,168.41,168.43,168.4,168.41,1761.0,161.9396,161.9588,161.9299,161.9396,1761.0
2019-09-13 15:25:00,168.51,168.53,168.5,168.53,1100.0,162.0357,162.0549,162.0261,162.0549,1100.0
2019-09-13 15:30:00,168.53,168.56,168.49,168.55,11246.0,162.0549,162.0838,162.0165,162.0742,11246.0
2019-09-13 15:35:00,168.62,168.64,168.56,168.59,3092.0,162.1415,162.1607,162.0838,162.1126,3092.0
2019-09-13 15:40:00,168.61,168.67,168.59,168.66,2552.0,162.1319,162.1896,162.1126,162.18,2552.0
2019-09-13 15:45:00,168.69,168.7,168.61,168.61,4097.0,162.2088,162.2184,162.1319,162.1319,4097.0
2019-09-13 15:50:00,168.74,168.76,168.64,168.66,12115.0,162.2569,162.2761,162.1607,162.18,12115.0
2019-09-13 15:55:00,168.68,168.78,168.59,168.61,8725.0,162.1992,162.2953,162.1126,162.1319,8725.0
2019-09-16 09:30:00,167.43,167.45,166.88,167.36,23865.0,161.367,161.3862,160.8369,161.2995,23865.0
2019-09-16 09:35:00,167.58,167.83,167.58,167.75,6417.0,161.5115,161.7525,161.5115,161.6754,6417.0
2019-09-16 09:40:00,167.87,167.91,167.68,167.8,14213.0,161.791,161.8296,161.6079,161.7236,14213.0
2019-09-16 09:45:00,167.73,167.77,167.65,167.7,8146.0,161.6561,161.6947,161.579,161.6272,8146.0
2019-09-16 09:50:00,167.77,167.94,167.73,167.94,888.0,161.6947,161.8585,161.6561,161.8585,888.0
2019-09-16 09:55:00,167.97,168.02,167.97,167.97,853.0,161.8874,161.9356,161.8874,161.8874,853.0
2019-09-16 10:00:00,167.98,167.98,167.87,167.94,873.0,161.897,161.897,161.791,161.8585,873.0
2019-09-16 10:05:00,167.9,168.08,167.89,167.98,7376.0,161.8199,161.9934,161.8103,161.897,7376.0
2019-09-16 10:10:00,168.06,168.08,167.93,167.96,4183.0,161.9742,161.9934,161.8489,161.8778,4183.0
2019-09-16 10:15:00,167.96,168.05,167.92,167.92,8232.0,161.8778,161.9645,161.8392,161.8392,8232.0
2019-09-16 10:20:00,167.9,168.03,167.83,168.02,10556.0,161.8199,161.9452,161.7525,161.9356,10556.0
2019-09-16 10:25:00,167.95,167.96,167.82,167.83,1419.0,161.8681,161.8778,161.7428,161.7525,1419.0
2019-09-16 10:30:00,167.71,167.73,167.61,167.69,2899.0,161.6368,161.6561,161.5404,161.6175,2899.0
2019-09-16 10:35:00,167.7,167.72,167.61,167.71,2618.0,161.6272,161.6465,161.5404,161.6368,2618.0
2019-09-16 10:40:00,167.71,167.76,167.69,167.72,8773.0,161.6368,161.685,161.6175,161.6465,8773.0
2019-09-16 10:45:00,167.73,167.75,167.65,167.65,6232.0,161.6561,161.6754,161.579,161.579,6232.0
2019-09-16 10:50:00,167.73,167.77,167.49,167.49,3792.0,161.6561,161.6947,161.4248,161.4248,3792.0
2019-09-16 10:55:00,167.48,167.72,167.48,167.6,9289.0,161.4152,161.6465,161.4152,161.5308,9289.0
2019-09-16 11:00:00,167.65,167.66,167.51,167.54,2482.0,161.579,161.5886,161.4441,161.473,2482.0
2019-09-16 11:05:00,167.66,167.92,167.64,167.92,3482.0,161.5886,161.8392,161.5694,161.8392,3482.0
2019-09-16 11:10:00,167.93,167.93,167.88,167.91,2104.0,161.8489,161.8489,161.8007,161.8296,2104.0
2019-09-16 11:15:00,167.88,167.95,167.82,167.85,6638.0,161.8007,161.8681,161.7428,161.7718,6638.0
2019-09-16 11:20:00,167.81,167.85,167.77,167.78,2451.0,161.7332,161.7718,161.6947,161.7043,2451.0
2019-09-16 11:25:00,167.84,168.0,167.82,167.92,2655.0,161.7621,161.9163,161.7428,161.8392,2655.0
2019-09-16 11:30:00,167.89,167.92,167.76,167.76,2502.0,161.8103,161.8392,161.685,161.685,2502.0
2019-09-16 11:35:00,167.8,167.81,167.74,167.75,2921.0,161.7236,161.7332,161.6657,161.6754,2921.0
2019-09-16 11:40:00,167.72,167.75,167.64,167.65,1422.0,161.6465,161.6754,161.5694,161.579,1422.0
2019-09-16 11:45:00,167.63,167.65,167.6,167.62,2634.0,161.5597,161.579,161.5308,161.5501,2634.0
2019-09-16 11:50:00,167.51,167.61,167.51,167.59,1958.0,161.4441,161.5404,161.4441,161.5212,1958.0
2019-09-16 11:55:00,167.58,167.58,167.4,167.45,3788.0,161.5115,161.5115,161.3381,161.3862,3788.0
2019-09-16 12:00:00,167.38,167.5,167.38,167.49,928.0,161.3188,161.4344,161.3188,161.4248,928.0
2019-09-16 12:05:00,167.52,167.58,167.51,167.58,3167.0,161.4537,161.5115,161.4441,161.5115,3167.0
2019-09-16 12:10:00,167.64,167.64,167.59,167.6,2194.0,161.5694,161.5694,161.5212,161.5308,2194.0
2019-09-16 12:15:00,167.59,167.6,167.53,167.56,1084.0,161.5212,161.5308,161.4633,161.4923,1084.0
2019-09-16 12:20:00,167.55,167.56,167.5,167.56,4528.0,161.4826,161.4923,161.4344,161.4923,4528.0
2019-09-16 12:25:00,167.61,167.63,167.61,167.63,225.0,161.5404,161.5597,161.5404,161.5597,225.0
2019-09-16 12:30:00,167.72,167.72,167.68,167.71,1080.0,161.6465,161.6465,161.6079,161.6368,1080.0
2019-09-16 12:35:00,167.64,167.7,167.6,167.7,2930.0,161.5694,161.6272,161.5308,161.6272,2930.0
2019-09-16 12:40:00,167.7,167.72,167.53,167.54,3355.0,161.6272,161.6465,161.4633,161.473,3355.0
2019-09-16 12:45:00,167.58,167.7,167.53,167.69,2887.0,161.5115,161.6272,161.4633,161.6175,2887.0
2019-09-16 12:50:00,167.67,167.79,167.67,167.76,7037.0,161.5983,161.7139,161.5983,161.685,7037.0
2019-09-16 12:55:00,167.75,167.75,167.68,167.73,4092.0,161.6754,161.6754,161.6079,161.6561,4092.0
2019-09-16 13:00:00,167.67,167.71,167.67,167.7,677.0,161.5983,161.6368,161.5983,161.6272,677.0
2019-09-16 13:05:00,167.72,167.75,167.7,167.74,1285.0,161.6465,161.6754,161.6272,161.6657,1285.0
2019-09-16 13:10:00,167.75,167.77,167.72,167.74,2377.0,161.6754,161.6947,161.6465,161.6657,2377.0
2019-09-16 13:15:00,167.75,167.79,167.74,167.75,3704.0,161.6754,161.7139,161.6657,161.6754,3704.0
2019-09-16 13:20:00,167.77,167.77,167.71,167.73,1121.0,161.6947,161.6947,161.6368,161.6561,1121.0
2019-09-16 13:25:00,167.75,167.76,167.72,167.73,2419.0,161.6754,161.685,161.6465,161.6561,2419.0
2019-09-16 13:30:00,167.75,167.75,167.71,167.71,9241.0,161.6754,161.6754,161.6368,161.6368,9241.0
2019-09-16 13:35:00,167.71,167.76,167.71,167.76,500.0,161.6368,161.685,161.6368,161.685,500.0
2019-09-16 13:40:00,167.77,167.79,167.72,167.72,7398.0,161.6947,161.7139,161.6465,161.6465,7398.0
2019-09-16 13:45:00,167.73,167.73,167.67,167.7,1458.0,161.6561,161.6561,161.5983,161.6272,1458.0
2019-09-16 13:50:00,167.69,167.83,167.66,167.82,3238.0,161.6175,161.7525,161.5886,161.7428,3238.0
2019-09-16 13:55:00,167.85,167.88,167.84,167.86,2839.0,161.7718,161.8007,161.7621,161.7814,2839.0
2019-09-16 14:00:00,167.92,167.92,167.83,167.83,1358.0,161.8392,161.8392,161.7525,161.7525,1358.0
2019-09-16 14:05:00,167.82,167.83,167.69,167.71,2063.0,161.7428,161.7525,161.6175,161.6368,2063.0
2019-09-16 14:10:00,167.72,167.76,167.7,167.7,5873.0,161.6465,161.685,161.6272,161.6272,5873.0
2019-09-16 14:15:00,167.7,167.76,167.69,167.76,30246.0,161.6272,161.685,161.6175,161.685,30246.0
2019-09-16 14:20:00,167.79,167.8,167.78,167.8,1785.0,161.7139,161.7236,161.7043,161.7236,1785.0
2019-09-16 14:25:00,167.78,167.85,167.74,167.84,7260.0,161.7043,161.7718,161.6657,161.7621,7260.0
2019-09-16 14:30:00,167.81,167.86,167.74,167.86,2453.0,161.7332,161.7814,161.6657,161.7814,2453.0
2019-09-16 14:35:00,167.81,167.81,167.74,167.74,7139.0,161.7332,161.7332,161.6657,161.6657,7139.0
2019-09-16 14:40:00,167.73,167.82,167.72,167.73,14156.0,161.6561,161.7428,161.6465,161.6561,14156.0
2019-09-16 14:45:00,167.76,167.83,167.75,167.8,5709.0,161.685,161.7525,161.6754,161.7236,5709.0
2019-09-16 14:50:00,167.8,167.83,167.78,167.83,6777.0,161.7236,161.7525,161.7043,161.7525,6777.0
2019-09-16 14:55:00,167.82,167.85,167.81,167.84,2148.0,161.7428,161.7718,161.7332,161.7621,2148.0
2019-09-16 15:00:00,167.83,167.87,167.79,167.79,2435.0,161.7525,161.791,161.7139,161.7139,2435.0
2019-09-16 15:05:00,167.81,167.82,167.74,167.76,5893.0,161.7332,161.7428,161.6657,161.685,5893.0
2019-09-16 15:10:00,167.78,167.93,167.78,167.92,3570.0,161.7043,161.8489,161.7043,161.8392,3570.0
2019-09-16 15:15:00,167.93,167.93,167.85,167.85,2953.0,161.8489,161.8489,161.7718,161.7718,2953.0
2019-09-16 15:20:00,167.85,167.85,167.77,167.79,851.0,161.7718,161.7718,161.6947,161.7139,851.0
2019-09-16 15:25:00,167.8,167.82,167.71,167.75,6530.0,161.7236,161.7428,161.6368,161.6754,6530.0
2019-09-16 15:30:00,167.71,167.78,167.7,167.77,1994.0,161.6368,161.7043,161.6272,161.6947,1994.0
2019-09-16 15:35:00,167.78,167.82,167.74,167.74,4187.0,161.7043,161.7428,161.6657,161.6657,4187.0
2019-09-16 15:40:00,167.71,167.76,167.7,167.73,3734.0,161.6368,161.685,161.6272,161.6561,3734.0
2019-09-16 15:45:00,167.77,167.82,167.7,167.7,1275.0,161.6947,161.7428,161.6272,161.6272,1275.0
2019-09-16 15:50:00,167.75,167.78,167.67,167.76,4091.0,161.6754,161.7043,161.5983,161.685,4091.0
2019-09-16 15:55:00,167.72,167.88,167.72,167.81,38175.0,161.6465,161.8007,161.6465,161.7332,38175.0
2019-09-17 09:30:00,167.82,168.21,167.81,168.21,19001.0,161.7428,162.1187,161.7332,162.1187,19001.0
2019-09-17 09:35:00,167.91,168.16,167.83,168.1,2677.0,161.8296,162.0705,161.7525,162.0127,2677.0
2019-09-17 09:40:00,168.09,168.32,168.09,168.1,6413.0,162.0031,162.2247,162.0031,162.0127,6413.0
2019-09-17 09:45:00,168.13,168.27,168.08,168.26,2850.0,162.0416,162.1765,161.9934,162.1669,2850.0
2019-09-17 09:50:00,168.3,168.3,168.13,168.19,4292.0,162.2055,162.2055,162.0416,162.0994,4292.0
2019-09-17 09:55:00,168.2,168.29,168.2,168.25,19255.0,162.1091,162.1958,162.1091,162.1573,19255.0
2019-09-17 10:00:00,168.25,168.25,168.12,168.14,5001.0,162.1573,162.1573,162.032,162.0513,5001.0
2019-09-17 10:05:00,168.12,168.18,168.12,168.17,546.0,162.032,162.0898,162.032,162.0802,546.0
2019-09-17 10:10:00,168.14,168.16,168.05,168.13,2257.0,162.0513,162.0705,161.9645,162.0416,2257.0
2019-09-17 10:15:00,168.21,168.28,168.17,168.22,6661.0,162.1187,162.1862,162.0802,162.1284,6661.0
2019-09-17 10:20:00,168.21,168.22,168.11,168.11,2640.0,162.1187,162.1284,162.0223,162.0223,2640.0
2019-09-17 10:25:00,168.1,168.29,168.1,168.28,917.0,162.0127,162.1958,162.0127,162.1862,917.0
2019-09-17 10:30:00,168.25,168.32,168.24,168.29,2019.0,162.1573,162.2247,162.1476,162.1958,2019.0
2019-09-17 10:35:00,168.28,168.31,168.18,168.24,3331.0,162.1862,162.2151,162.0898,162.1476,3331.0
2019-09-17 10:40:00,168.29,168.29,168.23,168.26,1022.0,162.1958,162.1958,162.138,162.1669,1022.0
2019-09-17 10:45:00,168.21,168.25,168.12,168.16,1520.0,162.1187,162.1573,162.032,162.0705,1520.0
2019-09-17 10:50:00,168.13,168.22,168.13,168.16,4541.0,162.0416,162.1284,162.0416,162.0705,4541.0
2019-09-17 10:55:00,168.17,168.23,168.15,168.19,8665.0,162.0802,162.138,162.0609,162.0994,8665.0
2019-09-17 11:00:00,168.16,168.32,168.16,168.31,7128.0,162.0705,162.2247,162.0705,162.2151,7128.0
2019-09-17 11:05:00,168.28,168.34,168.22,168.29,2404.0,162.1862,162.244,162.1284,162.1958,2404.0
2019-09-17 11:10:00,168.3,168.31,168.24,168.31,1935.0,162.2055,162.2151,162.1476,162.2151,1935.0
2019-09-17 11:15:00,168.33,168.37,168.22,168.27,3872.0,162.2344,162.2729,162.1284,162.1765,3872.0
2019-09-17 11:20:00,168.24,168.44,168.24,168.42,7046.0,162.1476,162.3404,162.1476,162.3211,7046.0
2019-09-17 11:25:00,168.4,168.4,168.24,168.27,1095.0,162.3018,162.3018,162.1476,162.1765,1095.0
2019-09-17 11:30:00,168.3,168.32,168.24,168.28,2625.0,162.2055,162.2247,162.1476,162.1862,2625.0
2019-09-17 11:35:00,168.27,168.35,168.27,168.33,1091.0,162.1765,162.2536,162.1765,162.2344,1091.0
2019-09-17 11:40:00,168.35,168.35,168.29,168.31,2319.0,162.2536,162.2536,162.1958,162.2151,2319.0
2019-09-17 11:45:00,168.32,168.37,168.28,168.32,4571.0,162.2247,162.2729,162.1862,162.2247,4571.0
2019-09-17 11:50:00,168.3,168.36,168.29,168.36,3669.0,162.2055,162.2633,162.1958,162.2633,3669.0
2019-09-17 11:55:00,168.33,168.33,168.24,168.24,4845.0,162.2344,162.2344,162.1476,162.1476,4845.0
2019-09-17 12:00:00,168.27,168.3,168.24,168.28,5776.0,162.1765,162.2055,162.1476,162.1862,5776.0
2019-09-17 12:05:00,168.31,168.34,168.21,168.21,2318.0,162.2151,162.244,162.1187,162.1187,2318.0
2019-09-17 12:10:00,168.18,168.25,168.16,168.18,2877.0,162.0898,162.1573,162.0705,162.0898,2877.0
2019-09-17 12:15:00,168.19,168.22,168.15,168.18,3481.0,162.0994,162.1284,162.0609,162.0898,3481.0
2019-09-17 12:20:00,168.15,168.18,168.13,168.15,2825.0,162.0609,162.0898,162.0416,162.0609,2825.0
2019-09-17 12:25:00,168.1,168.18,168.1,168.16,3258.0,162.0127,162.0898,162.0127,162.0705,3258.0
2019-09-17 12:30:00,168.16,168.16,168.11,168.12,1774.0,162.0705,162.0705,162.0223,162.032,1774.0
2019-09-17 12:35:00,168.15,168.15,168.05,168.09,4280.0,162.0609,162.0609,161.9645,162.0031,4280.0
2019-09-17 12:40:00,168.12,168.15,168.09,168.15,1575.0,162.032,162.0609,162.0031,162.0609,1575.0
2019-09-17 12:45:00,168.15,168.16,168.12,168.14,3021.0,162.0609,162.0705,162.032,162.0513,3021.0
2019-09-17 12:50:00,168.14,168.19,168.11,168.12,4794.0,162.0513,162.0994,162.0223,162.032,4794.0
2019-09-17 12:55:00,168.12,168.13,168.06,168.1,9577.0,162.032,162.0416,161.9742,162.0127,9577.0
2019-09-17 13:00:00,168.11,168.13,168.06,168.1,2253.0,162.0223,162.0416,161.9742,162.0127,2253.0
2019-09-17 13:05:00,168.09,168.13,168.08,168.09,1844.0,162.0031,162.0416,161.9934,162.0031,1844.0
2019-09-17 13:10:00,168.11,168.13,168.08,168.13,2200.0,162.0223,162.0416,161.9934,162.0416,2200.0
2019-09-17 13:15:00,168.11,168.21,168.1,168.21,4136.0,162.0223,162.1187,162.0127,162.1187,4136.0
2019-09-17 13:20:00,168.19,168.24,168.19,168.19,3940.0,162.0994,162.1476,162.0994,162.0994,3940.0
2019-09-17 13:25:00,168.21,168.21,168.1,168.12,1445.0,162.1187,162.1187,162.0127,162.032,1445.0
2019-09-17 13:30:00,168.12,168.16,168.08,168.16,4101.0,162.032,162.0705,161.9934,162.0705,4101.0
2019-09-17 13:35:00,168.14,168.16,168.13,168.14,6450.0,162.0513,162.0705,162.0416,162.0513,6450.0
2019-09-17 13:40:00,168.16,168.23,168.15,168.2,2750.0,162.0705,162.138,162.0609,162.1091,2750.0
2019-09-17 13:45:00,168.2,168.29,168.19,168.26,2897.0,162.1091,162.1958,162.0994,162.1669,2897.0
2019-09-17 13:50:00,168.27,168.3,168.23,168.24,5129.0,162.1765,162.2055,162.138,162.1476,5129.0
2019-09-17 13:55:00,168.26,168.43,168.21,168.25,3638.0,162.1669,162.3308,162.1187,162.1573,3638.0
2019-09-17 14:00:00,168.29,168.39,168.29,168.37,2674.0,162.1958,162.2922,162.1958,162.2729,2674.0
2019-09-17 14:05:00,168.35,168.35,168.19,168.2,2946.0,162.2536,162.2536,162.0994,162.1091,2946.0
2019-09-17 14:10:00,168.27,168.28,168.2,168.21,2161.0,162.1765,162.1862,162.1091,162.1187,2161.0
2019-09-17 14:15:00,168.21,168.26,168.21,168.25,3376.0,162.1187,162.1669,162.1187,162.1573,3376.0
2019-09-17 14:20:00,168.28,168.29,168.21,168.25,11761.0,162.1862,162.1958,162.1187,162.1573,11761.0
2019-09-17 14:25:00,168.23,168.27,168.22,168.26,3125.0,162.138,162.1765,162.1284,162.1669,3125.0
2019-09-17 14:30:00,168.28,168.3,168.25,168.29,2950.0,162.1862,162.2055,162.1573,162.1958,2950.0
2019-09-17 14:35:00,168.24,168.29,168.24,168.26,11485.0,162.1476,162.1958,162.1476,162.1669,11485.0
2019-09-17 14:40:00,168.26,168.33,168.25,168.3,3740.0,162.1669,162.2344,162.1573,162.2055,3740.0
2019-09-17 14:45:00,168.33,168.35,168.3,168.33,3383.0,162.2344,162.2536,162.2055,162.2344,3383.0
2019-09-17 14:50:00,168.31,168.36,168.31,168.36,5901.0,162.2151,162.2633,162.2151,162.2633,5901.0
2019-09-17 14:55:00,168.33,168.37,168.33,168.33,15748.0,162.2344,162.2729,162.2344,162.2344,15748.0
2019-09-17 15:00:00,168.34,168.39,168.29,168.3,5584.0,162.244,162.2922,162.1958,162.2055,5584.0
2019-09-17 15:05:00,168.3,168.35,168.29,168.34,2634.0,162.2055,162.2536,162.1958,162.244,2634.0
2019-09-17 15:10:00,168.35,168.35,168.3,168.3,8026.0,162.2536,162.2536,162.2055,162.2055,8026.0
2019-09-17 15:15:00,168.3,168.33,168.27,168.28,4245.0,162.2055,162.2344,162.1765,162.1862,4245.0
2019-09-17 15:20:00,168.29,168.34,168.27,168.32,5206.0,162.1958,162.244,162.1765,162.2247,5206.0
2019-09-17 15:25:00,168.35,168.44,168.34,168.44,4529.0,162.2536,162.3404,162.244,162.3404,4529.0
2019-09-17 15:30:00,168.49,168.54,168.49,168.53,1668.0,162.3886,162.4368,162.3886,162.4271,1668.0
2019-09-17 15:35:00,168.54,168.64,168.54,168.64,3249.0,162.4368,162.5331,162.4368,162.5331,3249.0
2019-09-17 15:40:00,168.65,168.73,168.64,168.71,4936.0,162.5428,162.6199,162.5331,162.6006,4936.0
2019-09-17 15:45:00,168.71,168.81,168.71,168.79,5885.0,162.6006,162.697,162.6006,162.6777,5885.0
2019-09-17 15:50:00,168.78,168.8,168.73,168.8,6595.0,162.6681,162.6874,162.6199,162.6874,6595.0
2019-09-17 15:55:00,168.78,168.83,168.74,168.8,33297.0,162.6681,162.7163,162.6295,162.6874,33297.0
2019-09-18 09:30:00,168.62,168.62,168.33,168.48,18956.0,162.5139,162.5139,162.2344,162.3789,18956.0
2019-09-18 09:35:00,168.39,168.42,168.27,168.42,3201.0,162.2922,162.3211,162.1765,162.3211,3201.0
2019-09-18 09:40:00,168.28,168.28,168.26,168.26,218.0,162.1862,162.1862,162.1669,162.1669,218.0
2019-09-18 09:45:00,168.23,168.27,168.15,168.24,865.0,162.138,162.1765,162.0609,162.1476,865.0
2019-09-18 09:50:00,168.24,168.31,168.23,168.23,3427.0,162.1476,162.2151,162.138,162.138,3427.0
2019-09-18 09:55:00,168.3,168.37,168.29,168.37,4456.0,162.2055,162.2729,162.1958,162.2729,4456.0
2019-09-18 10:00:00,168.36,168.41,168.32,168.4,6336.0,162.2633,162.3115,162.2247,162.3018,6336.0
2019-09-18 10:05:00,168.41,168.42,168.35,168.41,2989.0,162.3115,162.3211,162.2536,162.3115,2989.0
2019-09-18 10:10:00,168.45,168.47,168.35,168.36,3455.0,162.35,162.3693,162.2536,162.2633,3455.0
2019-09-18 10:15:00,168.36,168.53,168.36,168.48,3789.0,162.2633,162.4271,162.2633,162.3789,3789.0
2019-09-18 10:20:00,168.5,168.54,168.48,168.54,855.0,162.3982,162.4368,162.3789,162.4368,855.0
2019-09-18 10:25:00,168.54,168.56,168.5,168.53,3909.0,162.4368,162.456,162.3982,162.4271,3909.0
2019-09-18 10:30:00,168.55,168.57,168.46,168.52,3342.0,162.4464,162.4657,162.3597,162.4175,3342.0
2019-09-18 10:35:00,168.49,168.56,168.48,168.52,4007.0,162.3886,162.456,162.3789,162.4175,4007.0
2019-09-18 10:40:00,168.48,168.51,168.46,168.5,3255.0,162.3789,162.4079,162.3597,162.3982,3255.0
2019-09-18 10:45:00,168.48,168.52,168.39,168.39,2687.0,162.3789,162.4175,162.2922,162.2922,2687.0
2019-09-18 10:50:00,168.36,168.39,168.33,168.38,6086.0,162.2633,162.2922,162.2344,162.2826,6086.0
2019-09-18 10:55:00,168.42,168.49,168.41,168.46,2994.0,162.3211,162.3886,162.3115,162.3597,2994.0
2019-09-18 11:00:00,168.47,168.47,168.39,168.39,2411.0,162.3693,162.3693,162.2922,162.2922,2411.0
2019-09-18 11:05:00,168.37,168.38,168.32,168.38,1824.0,162.2729,162.2826,162.2247,162.2826,1824.0
2019-09-18 11:10:00,168.36,168.42,168.36,168.4,3321.0,162.2633,162.3211,162.2633,162.3018,3321.0
2019-09-18 11:15:00,168.38,168.4,168.35,168.39,5807.0,162.2826,162.3018,162.2536,162.2922,5807.0
2019-09-18 11:20:00,168.39,168.4,168.36,168.37,3121.0,162.2922,162.3018,162.2633,162.2729,3121.0
2019-09-18 11:25:00,168.38,168.4,168.35,168.36,1338.0,162.2826,162.3018,162.2536,162.2633,1338.0
2019-09-18 11:30:00,168.36,168.37,168.32,168.32,2004.0,162.2633,162.2729,162.2247,162.2247,2004.0
2019-09-18 11:35:00,168.35,168.35,168.31,168.34,1892.0,162.2536,162.2536,162.2151,162.244,1892.0
2019-09-18 11:40:00,168.35,168.35,168.31,168.33,2219.0,162.2536,162.2536,162.2151,162.2344,2219.0
2019-09-18 11:45:00,168.32,168.37,168.31,168.37,7882.0,162.2247,162.2729,162.2151,162.2729,7882.0
2019-09-18 11:50:00,168.38,168.39,168.33,168.36,4805.0,162.2826,162.2922,162.2344,162.2633,4805.0
2019-09-18 11:55:00,168.34,168.35,168.3,168.33,2667.0,162.244,162.2536,162.2055,162.2344,2667.0
2019-09-18 12:00:00,168.35,168.39,168.33,168.34,4553.0,162.2536,162.2922,162.2344,162.244,4553.0
2019-09-18 12:05:00,168.33,168.38,168.31,168.33,5191.0,162.2344,162.2826,162.2151,162.2344,5191.0
2019-09-18 12:10:00,168.32,168.36,168.31,168.31,1299.0,162.2247,162.2633,162.2151,162.2151,1299.0
2019-09-18 12:15:00,168.32,168.35,168.32,168.33,967.0,162.2247,162.2536,162.2247,162.2344,967.0
2019-09-18 12:20:00,168.34,168.38,168.31,168.36,7416.0,162.244,162.2826,162.2151,162.2633,7416.0
2019-09-18 12:25:00,168.35,168.36,168.35,168.36,202.0,162.2536,162.2633,162.2536,162.2633,202.0
2019-09-18 12:30:00,168.35,168.37,168.35,168.37,436.0,162.2536,162.2729,162.2536,162.2729,436.0
2019-09-18 12:35:00,168.39,168.39,168.34,168.34,1482.0,162.2922,162.2922,162.244,162.244,1482.0
2019-09-18 12:40:00,168.33,168.33,168.24,168.27,7236.0,162.2344,162.2344,162.1476,162.1765,7236.0
2019-09-18 12:45:00,168.23,168.27,168.23,168.25,1209.0,162.138,162.1765,162.138,162.1573,1209.0
2019-09-18 12:50:00,168.24,168.28,168.22,168.24,3367.0,162.1476,162.1862,162.1284,162.1476,3367.0
2019-09-18 12:55:00,168.24,168.24,168.16,168.16,4716.0,162.1476,162.1476,162.0705,162.0705,4716.0
2019-09-18 13:00:00,168.16,168.16,168.05,168.11,10686.0,162.0705,162.0705,161.9645,162.0223,10686.0
2019-09-18 13:05:00,168.08,168.1,168.06,168.07,2835.0,161.9934,162.0127,161.9742,161.9838,2835.0
2019-09-18 13:10:00,168.06,168.06,168.02,168.03,1720.0,161.9742,161.9742,161.9356,161.9452,1720.0
2019-09-18 13:15:00,168.04,168.06,168.03,168.04,6245.0,161.9549,161.9742,161.9452,161.9549,6245.0
2019-09-18 13:20:00,168.03,168.05,168.02,168.05,2421.0,161.9452,161.9645,161.9356,161.9645,2421.0
2019-09-18 13:25:00,168.03,168.03,167.91,167.91,4130.0,161.9452,161.9452,161.8296,161.8296,4130.0
2019-09-18 13:30:00,167.86,167.92,167.86,167.92,5266.0,161.7814,161.8392,161.7814,161.8392,5266.0
2019-09-18 13:35:00,167.91,167.99,167.85,167.98,10063.0,161.8296,161.9067,161.7718,161.897,10063.0
2019-09-18 13:40:00,168.04,168.08,168.03,168.08,1040.0,161.9549,161.9934,161.9452,161.9934,1040.0
2019-09-18 13:45:00,168.06,168.1,168.04,168.08,27293.0,161.9742,162.0127,161.9549,161.9934,27293.0
2019-09-18 13:50:00,168.05,168.19,168.05,168.19,9493.0,161.9645,162.0994,161.9645,162.0994,9493.0
2019-09-18 13:55:00,168.16,168.25,168.14,168.25,6147.0,162.0705,162.1573,162.0513,162.1573,6147.0
2019-09-18 14:00:00,168.16,168.45,167.52,167.95,9263.0,162.0705,162.35,161.4537,161.8681,9263.0
2019-09-18 14:05:00,168.11,168.32,168.04,168.13,2548.0,162.0223,162.2247,161.9549,162.0416,2548.0
2019-09-18 14:10:00,167.79,167.8,167.5,167.5,2043.0,161.7139,161.7236,161.4344,161.4344,2043.0
2019-09-18 14:15:00,167.37,167.55,167.21,167.31,4051.0,161.3091,161.4826,161.1549,161.2513,4051.0
2019-09-18 14:20:00,167.22,167.35,167.13,167.3,5351.0,161.1646,161.2899,161.0778,161.2417,5351.0
2019-09-18 14:25:00,167.26,167.31,167.21,167.25,2390.0,161.2031,161.2513,161.1549,161.1935,2390.0
2019-09-18 14:30:00,167.21,167.32,167.12,167.3,19299.0,161.1549,161.2609,161.0682,161.2417,19299.0
2019-09-18 14:35:00,167.39,167.4,167.12,167.12,9240.0,161.3284,161.3381,161.0682,161.0682,9240.0
2019-09-18 14:40:00,167.21,167.42,167.15,167.31,5276.0,161.1549,161.3573,161.0971,161.2513,5276.0
2019-09-18 14:45:00,167.24,167.25,166.88,167.08,4915.0,161.1838,161.1935,160.8369,161.0296,4915.0
2019-09-18 14:50:00,167.15,167.58,167.15,167.52,2835.0,161.0971,161.5115,161.0971,161.4537,2835.0
2019-09-18 14:55:00,167.53,167.56,167.41,167.41,7711.0,161.4633,161.4923,161.3477,161.3477,7711.0
2019-09-18 15:00:00,167.5,167.52,167.34,167.49,4072.0,161.4344,161.4537,161.2802,161.4248,4072.0
2019-09-18 15:05:00,167.43,167.72,167.43,167.68,4304.0,161.367,161.6465,161.367,161.6079,4304.0
2019-09-18 15:10:00,167.75,167.9,167.74,167.82,10084.0,161.6754,161.8199,161.6657,161.7428,10084.0
2019-09-18 15:15:00,167.8,167.99,167.8,167.99,5329.0,161.7236,161.9067,161.7236,161.9067,5329.0
2019-09-18 15:20:00,167.98,168.09,167.97,168.04,6322.0,161.897,162.0031,161.8874,161.9549,6322.0
2019-09-18 15:25:00,168.05,168.18,168.05,168.13,5342.0,161.9645,162.0898,161.9645,162.0416,5342.0
2019-09-18 15:30:00,168.18,168.64,168.18,168.62,9656.0,162.0898,162.5331,162.0898,162.5139,9656.0
2019-09-18 15:35:00,168.59,168.75,168.57,168.66,4841.0,162.485,162.6392,162.4657,162.5524,4841.0
2019-09-18 15:40:00,168.67,168.85,168.67,168.85,8634.0,162.5621,162.7355,162.5621,162.7355,8634.0
2019-09-18 15:45:00,168.88,168.88,168.75,168.85,4103.0,162.7645,162.7645,162.6392,162.7355,4103.0
2019-09-18 15:50:00,168.8,168.81,168.72,168.77,3584.0,162.6874,162.697,162.6103,162.6584,3584.0
2019-09-18 15:55:00,168.79,168.92,168.73,168.88,8563.0,162.6777,162.803,162.6199,162.7645,8563.0
2019-09-19 09:30:00,169.23,169.57,169.23,169.47,43534.0,163.1018,163.4295,163.1018,163.3331,43534.0
2019-09-19 09:35:00,169.51,169.75,169.5,169.62,4497.0,163.3716,163.603,163.362,163.4777,4497.0
2019-09-19 09:40:00,169.53,169.61,169.49,169.6,3571.0,163.3909,163.468,163.3524,163.4584,3571.0
2019-09-19 09:45:00,169.56,169.56,169.36,169.43,1538.0,163.4198,163.4198,163.2271,163.2945,1538.0
2019-09-19 09:50:00,169.4,169.46,169.38,169.46,2387.0,163.2656,163.3235,163.2464,163.3235,2387.0
2019-09-19 09:55:00,169.48,169.62,169.48,169.61,2105.0,163.3427,163.4777,163.3427,163.468,2105.0
2019-09-19 10:00:00,169.6,169.72,169.6,169.63,8577.0,163.4584,163.574,163.4584,163.4873,8577.0
2019-09-19 10:05:00,169.67,169.73,169.64,169.64,3959.0,163.5258,163.5837,163.4969,163.4969,3959.0
2019-09-19 10:10:00,169.62,169.67,169.56,169.67,7323.0,163.4777,163.5258,163.4198,163.5258,7323.0
2019-09-19 10:15:00,169.68,169.8,169.68,169.74,5928.0,163.5355,163.6511,163.5355,163.5933,5928.0
2019-09-19 10:20:00,169.76,169.76,169.69,169.72,2999.0,163.6126,163.6126,163.5451,163.574,2999.0
2019-09-19 10:25:00,169.74,169.76,169.73,169.75,852.0,163.5933,163.6126,163.5837,163.603,852.0
2019-09-19 10:30:00,169.79,169.93,169.78,169.93,9209.0,163.6415,163.7764,163.6319,163.7764,9209.0
2019-09-19 10:35:00,169.91,169.92,169.85,169.87,2267.0,163.7572,163.7668,163.6993,163.7186,2267.0
2019-09-19 10:40:00,169.86,169.88,169.83,169.84,5154.0,163.709,163.7282,163.6801,163.6897,5154.0
2019-09-19 10:45:00,169.84,169.85,169.78,169.85,657.0,163.6897,163.6993,163.6319,163.6993,657.0
2019-09-19 10:50:00,169.83,169.9,169.82,169.9,5514.0,163.6801,163.7475,163.6704,163.7475,5514.0
2019-09-19 10:55:00,169.91,169.91,169.74,169.74,3469.0,163.7572,163.7572,163.5933,163.5933,3469.0
2019-09-19 11:00:00,169.74,169.74,169.63,169.65,1256.0,163.5933,163.5933,163.4873,163.5066,1256.0
2019-09-19 11:05:00,169.68,169.74,169.64,169.71,2116.0,163.5355,163.5933,163.4969,163.5644,2116.0
2019-09-19 11:10:00,169.68,169.73,169.66,169.7,4160.0,163.5355,163.5837,163.5162,163.5548,4160.0
2019-09-19 11:15:00,169.71,169.72,169.64,169.69,2282.0,163.5644,163.574,163.4969,163.5451,2282.0
2019-09-19 11:20:00,169.75,169.75,169.68,169.71,5389.0,163.603,163.603,163.5355,163.5644,5389.0
2019-09-19 11:25:00,169.68,169.73,169.68,169.71,3109.0,163.5355,163.5837,163.5355,163.5644,3109.0
2019-09-19 11:30:00,169.71,169.78,169.69,169.77,2082.0,163.5644,163.6319,163.5451,163.6222,2082.0
2019-09-19 11:35:00,169.76,169.87,169.76,169.85,20530.0,163.6126,163.7186,163.6126,163.6993,20530.0
2019-09-19 11:40:00,169.81,169.83,169.65,169.65,2083.0,163.6608,163.6801,163.5066,163.5066,2083.0
2019-09-19 11:45:00,169.61,169.66,169.61,169.63,2636.0,163.468,163.5162,163.468,163.4873,2636.0
2019-09-19 11:50:00,169.58,169.58,169.53,169.55,1425.0,163.4391,163.4391,163.3909,163.4102,1425.0
2019-09-19 11:55:00,169.56,169.65,169.55,169.62,14531.0,163.4198,163.5066,163.4102,163.4777,14531.0
2019-09-19 12:00:00,169.65,169.71,169.65,169.67,1067.0,163.5066,163.5644,163.5066,163.5258,1067.0
2019-09-19 12:05:00,169.71,169.71,169.66,169.69,2724.0,163.5644,163.5644,163.5162,163.5451,2724.0
2019-09-19 12:10:00,169.7,169.7,169.69,169.7,108.0,163.5548,163.5548,163.5451,163.5548,108.0
2019-09-19 12:15:00,169.64,169.65,169.56,169.56,810.0,163.4969,163.5066,163.4198,163.4198,810.0
2019-09-19 12:20:00,169.52,169.54,169.52,169.54,278.0,163.3813,163.4006,163.3813,163.4006,278.0
2019-09-19 12:25:00,169.5,169.5,169.26,169.27,13190.0,163.362,163.362,163.1307,163.1403,13190.0
2019-09-19 12:30:00,169.16,169.28,169.16,169.28,3408.0,163.0343,163.15,163.0343,163.15,3408.0
2019-09-19 12:35:00,169.29,169.38,169.22,169.38,1109.0,163.1596,163.2464,163.0921,163.2464,1109.0
2019-09-19 12:40:00,169.36,169.39,169.34,169.36,1769.0,163.2271,163.256,163.2078,163.2271,1769.0
2019-09-19 12:45:00,169.36,169.41,169.36,169.38,8779.0,163.2271,163.2753,163.2271,163.2464,8779.0
2019-09-19 12:50:00,169.33,169.33,169.33,169.33,600.0,163.1982,163.1982,163.1982,163.1982,600.0
2019-09-19 12:55:00,169.35,169.42,169.34,169.34,4639.0,163.2174,163.2849,163.2078,163.2078,4639.0
2019-09-19 13:00:00,169.39,169.39,169.32,169.32,1011.0,163.256,163.256,163.1885,163.1885,1011.0
2019-09-19 13:05:00,169.35,169.36,169.22,169.22,3262.0,163.2174,163.2271,163.0921,163.0921,3262.0
2019-09-19 13:10:00,169.2,169.22,169.08,169.1,4727.0,163.0729,163.0921,162.9572,162.9765,4727.0
2019-09-19 13:15:00,169.24,169.24,169.19,169.24,2591.0,163.1114,163.1114,163.0632,163.1114,2591.0
2019-09-19 13:20:00,169.28,169.28,169.21,169.27,3494.0,163.15,163.15,163.0825,163.1403,3494.0
2019-09-19 13:25:00,169.28,169.28,169.21,169.24,1375.0,163.15,163.15,163.0825,163.1114,1375.0
2019-09-19 13:30:00,169.06,169.14,168.93,169.14,17831.0,162.9379,163.015,162.8126,163.015,17831.0
2019-09-19 13:35:00,169.12,169.15,169.03,169.07,3806.0,162.9958,163.0247,162.909,162.9476,3806.0
2019-09-19 13:40:00,169.02,169.02,168.88,168.94,2499.0,162.8994,162.8994,162.7645,162.8223,2499.0
2019-09-19 13:45:00,169.0,169.12,169.0,169.11,2562.0,162.8801,162.9958,162.8801,162.9861,2562.0
2019-09-19 13:50:00,169.09,169.17,169.09,169.17,1006.0,162.9669,163.044,162.9669,163.044,1006.0
2019-09-19 13:55:00,169.18,169.22,169.16,169.21,2970.0,163.0536,163.0921,163.0343,163.0825,2970.0
2019-09-19 14:00:00,169.22,169.27,169.21,169.22,3251.0,163.0921,163.1403,163.0825,163.0921,3251.0
2019-09-19 14:05:00,169.21,169.25,169.21,169.22,809.0,163.0825,163.1211,163.0825,163.0921,809.0
2019-09-19 14:10:00,169.22,169.28,169.21,169.28,2454.0,163.0921,163.15,163.0825,163.15,2454.0
2019-09-19 14:15:00,169.31,169.32,169.27,169.32,5240.0,163.1789,163.1885,163.1403,163.1885,5240.0
2019-09-19 14:20:00,169.33,169.36,169.23,169.28,2824.0,163.1982,163.2271,163.1018,163.15,2824.0
2019-09-19 14:25:00,169.27,169.28,169.23,169.25,2895.0,163.1403,163.15,163.1018,163.1211,2895.0
2019-09-19 14:30:00,169.27,169.28,169.16,169.17,2068.0,163.1403,163.15,163.0343,163.044,2068.0
2019-09-19 14:35:00,169.22,169.22,169.11,169.15,8433.0,163.0921,163.0921,162.9861,163.0247,8433.0
2019-09-19 14:40:00,169.18,169.26,169.18,169.24,16414.0,163.0536,163.1307,163.0536,163.1114,16414.0
2019-09-19 14:45:00,169.13,169.15,169.12,169.14,547.0,163.0054,163.0247,162.9958,163.015,547.0
2019-09-19 14:50:00,169.2,169.25,169.2,169.24,2190.0,163.0729,163.1211,163.0729,163.1114,2190.0
2019-09-19 14:55:00,169.23,169.27,169.2,169.22,4379.0,163.1018,163.1403,163.0729,163.0921,4379.0
2019-09-19 15:00:00,169.22,169.26,169.15,169.2,1925.0,163.0921,163.1307,163.0247,163.0729,1925.0
2019-09-19 15:05:00,169.18,169.24,169.16,169.17,6682.0,163.0536,163.1114,163.0343,163.044,6682.0
2019-09-19 15:10:00,169.22,169.25,169.15,169.17,3101.0,163.0921,163.1211,163.0247,163.044,3101.0
2019-09-19 15:15:00,169.22,169.23,169.2,169.2,2937.0,163.0921,163.1018,163.0729,163.0729,2937.0
2019-09-19 15:20:00,169.22,169.33,169.21,169.33,2614.0,163.0921,163.1982,163.0825,163.1982,2614.0
2019-09-19 15:25:00,169.3,169.31,169.23,169.27,1716.0,163.1692,163.1789,163.1018,163.1403,1716.0
2019-09-19 15:30:00,169.24,169.24,168.98,168.98,2666.0,163.1114,163.1114,162.8608,162.8608,2666.0
2019-09-19 15:35:00,168.99,169.14,168.96,169.11,2888.0,162.8705,163.015,162.8416,162.9861,2888.0
2019-09-19 15:40:00,169.17,169.19,169.11,169.11,3602.0,163.044,163.0632,162.9861,162.9861,3602.0
2019-09-19 15:45:00,169.1,169.12,168.98,168.99,6487.0,162.9765,162.9958,162.8608,162.8705,6487.0
2019-09-19 15:50:00,168.97,168.98,168.86,168.98,7192.0,162.8512,162.8608,162.7452,162.8608,7192.0
2019-09-19 15:55:00,168.99,169.17,168.99,169.02,7321.0,162.8705,163.044,162.8705,162.8994,7321.0
2019-09-20 09:30:00,169.37,169.39,169.17,169.33,13185.0,163.2367,163.256,163.044,163.1982,13185.0
2019-09-20 09:35:00,169.35,169.56,169.32,169.56,2457.0,163.2174,163.4198,163.1885,163.4198,2457.0
2019-09-20 09:40:00,169.52,169.57,169.49,169.54,7981.0,163.3813,163.4295,163.3524,163.4006,7981.0
2019-09-20 09:45:00,169.54,169.58,169.43,169.44,5703.0,163.4006,163.4391,163.2945,163.3042,5703.0
2019-09-20 09:50:00,169.4,169.48,169.4,169.48,1718.0,163.2656,163.3427,163.2656,163.3427,1718.0
2019-09-20 09:55:00,169.43,169.45,169.35,169.35,2791.0,163.2945,163.3138,163.2174,163.2174,2791.0
2019-09-20 10:00:00,169.31,169.4,169.31,169.37,4351.0,163.1789,163.2656,163.1789,163.2367,4351.0
2019-09-20 10:05:00,169.34,169.45,169.31,169.44,5315.0,163.2078,163.3138,163.1789,163.3042,5315.0
2019-09-20 10:10:00,169.47,169.48,169.27,169.27,5548.0,163.3331,163.3427,163.1403,163.1403,5548.0
2019-09-20 10:15:00,169.29,169.42,169.21,169.42,16299.0,163.1596,163.2849,163.0825,163.2849,16299.0
2019-09-20 10:20:00,169.36,169.38,169.36,169.37,770.0,163.2271,163.2464,163.2271,163.2367,770.0
2019-09-20 10:25:00,169.37,169.43,169.34,169.34,7939.0,163.2367,163.2945,163.2078,163.2078,7939.0
2019-09-20 10:30:00,169.39,169.4,169.32,169.32,1130.0,163.256,163.2656,163.1885,163.1885,1130.0
2019-09-20 10:35:00,169.3,169.31,169.16,169.16,2509.0,163.1692,163.1789,163.0343,163.0343,2509.0
2019-09-20 10:40:00,169.11,169.11,169.11,169.11,100.0,162.9861,162.9861,162.9861,162.9861,100.0
2019-09-20 10:45:00,169.09,169.19,169.09,169.14,3374.0,162.9669,163.0632,162.9669,163.015,3374.0
2019-09-20 10:50:00,169.13,169.16,169.03,169.03,6692.0,163.0054,163.0343,162.909,162.909,6692.0
2019-09-20 10:55:00,169.03,169.09,169.02,169.08,414.0,162.909,162.9669,162.8994,162.9572,414.0
2019-09-20 11:00:00,169.03,169.09,169.01,169.02,4002.0,162.909,162.9669,162.8897,162.8994,4002.0
2019-09-20 11:05:00,168.98,169.1,168.97,169.1,2129.0,162.8608,162.9765,162.8512,162.9765,2129.0
2019-09-20 11:10:00,169.09,169.1,169.05,169.05,838.0,162.9669,162.9765,162.9283,162.9283,838.0
2019-09-20 11:15:00,169.11,169.11,168.93,168.97,1515.0,162.9861,162.9861,162.8126,162.8512,1515.0
2019-09-20 11:20:00,169.0,169.02,168.96,168.99,5473.0,162.8801,162.8994,162.8416,162.8705,5473.0
2019-09-20 11:25:00,168.96,168.97,168.86,168.88,1551.0,162.8416,162.8512,162.7452,162.7645,1551.0
2019-09-20 11:30:00,168.86,168.89,168.85,168.85,699.0,162.7452,162.7741,162.7355,162.7355,699.0
2019-09-20 11:35:00,168.73,168.73,168.67,168.67,539.0,162.6199,162.6199,162.5621,162.5621,539.0
2019-09-20 11:40:00,168.71,168.71,168.52,168.53,1086.0,162.6006,162.6006,162.4175,162.4271,1086.0
2019-09-20 11:45:00,168.59,168.68,168.59,168.65,2420.0,162.485,162.5717,162.485,162.5428,2420.0
2019-09-20 11:50:00,168.7,168.73,168.64,168.73,2560.0,162.591,162.6199,162.5331,162.6199,2560.0
2019-09-20 11:55:00,168.78,168.81,168.76,168.81,2254.0,162.6681,162.697,162.6488,162.697,2254.0
2019-09-20 12:00:00,168.82,168.82,168.74,168.75,1681.0,162.7066,162.7066,162.6295,162.6392,1681.0
2019-09-20 12:05:00,168.76,168.77,168.75,168.76,5066.0,162.6488,162.6584,162.6392,162.6488,5066.0
2019-09-20 12:10:00,168.82,168.87,168.82,168.84,1756.0,162.7066,162.7548,162.7066,162.7259,1756.0
2019-09-20 12:15:00,168.86,168.88,168.78,168.78,7951.0,162.7452,162.7645,162.6681,162.6681,7951.0
2019-09-20 12:20:00,168.78,168.79,168.74,168.79,3158.0,162.6681,162.6777,162.6295,162.6777,3158.0
2019-09-20 12:25:00,168.65,168.7,168.63,168.69,4537.0,162.5428,162.591,162.5235,162.5813,4537.0
2019-09-20 12:30:00,168.64,168.64,168.51,168.52,3327.0,162.5331,162.5331,162.4079,162.4175,3327.0
2019-09-20 12:35:00,168.53,168.53,168.4,168.45,1104.0,162.4271,162.4271,162.3018,162.35,1104.0
2019-09-20 12:40:00,168.41,168.49,168.39,168.49,3446.0,162.3115,162.3886,162.2922,162.3886,3446.0
2019-09-20 12:45:00,168.5,168.53,168.47,168.52,3086.0,162.3982,162.4271,162.3693,162.4175,3086.0
2019-09-20 12:50:00,168.54,168.57,168.53,168.56,1571.0,162.4368,162.4657,162.4271,162.456,1571.0
2019-09-20 12:55:00,168.58,168.63,168.58,168.61,995.0,162.4753,162.5235,162.4753,162.5042,995.0
2019-09-20 13:00:00,168.63,168.67,168.62,168.63,2190.0,162.5235,162.5621,162.5139,162.5235,2190.0
2019-09-20 13:05:00,168.63,168.64,168.62,168.62,470.0,162.5235,162.5331,162.5139,162.5139,470.0
2019-09-20 13:10:00,168.55,168.56,167.61,167.61,16950.0,162.4464,162.456,161.5404,161.5404,16950.0
2019-09-20 13:15:00,167.56,167.74,167.13,167.74,7435.0,161.4923,161.6657,161.0778,161.6657,7435.0
2019-09-20 13:20:00,167.74,167.79,167.6,167.78,3857.0,161.6657,161.7139,161.5308,161.7043,3857.0
2019-09-20 13:25:00,167.78,167.88,167.78,167.79,2776.0,161.7043,161.8007,161.7043,161.7139,2776.0
2019-09-20 13:30:00,167.82,167.82,167.61,167.68,4273.0,161.7428,161.7428,161.5404,161.6079,4273.0
2019-09-20 13:35:00,167.73,167.83,167.66,167.67,5709.0,161.6561,161.7525,161.5886,161.5983,5709.0
2019-09-20 13:40:00,167.72,167.73,167.63,167.67,9756.0,161.6465,161.6561,161.5597,161.5983,9756.0
2019-09-20 13:45:00,167.64,167.68,167.45,167.46,3390.0,161.5694,161.6079,161.3862,161.3959,3390.0
2019-09-20 13:50:00,167.48,167.5,167.44,167.45,4530.0,161.4152,161.4344,161.3766,161.3862,4530.0
2019-09-20 13:55:00,167.43,167.86,167.42,167.73,6303.0,161.367,161.7814,161.3573,161.6561,6303.0
2019-09-20 14:00:00,167.94,168.08,167.88,167.92,6949.0,161.8585,161.9934,161.8007,161.8392,6949.0
2019-09-20 14:05:00,167.93,167.99,167.72,167.85,6715.0,161.8489,161.9067,161.6465,161.7718,6715.0
2019-09-20 14:10:00,167.81,167.85,167.74,167.75,3435.0,161.7332,161.7718,161.6657,161.6754,3435.0
2019-09-20 14:15:00,167.77,167.79,167.75,167.78,527.0,161.6947,161.7139,161.6754,161.7043,527.0
2019-09-20 14:20:00,167.95,168.04,167.94,168.04,6365.0,161.8681,161.9549,161.8585,161.9549,6365.0
2019-09-20 14:25:00,168.07,168.08,167.96,168.06,1421.0,161.9838,161.9934,161.8778,161.9742,1421.0
2019-09-20 14:30:00,168.08,168.18,168.06,168.18,5991.0,161.9934,162.0898,161.9742,162.0898,5991.0
2019-09-20 14:35:00,168.16,168.27,168.15,168.24,7454.0,162.0705,162.1765,162.0609,162.1476,7454.0
2019-09-20 14:40:00,168.22,168.23,168.14,168.18,10022.0,162.1284,162.138,162.0513,162.0898,10022.0
2019-09-20 14:45:00,168.16,168.24,168.14,168.2,20422.0,162.0705,162.1476,162.0513,162.1091,20422.0
2019-09-20 14:50:00,168.2,168.2,168.1,168.14,2734.0,162.1091,162.1091,162.0127,162.0513,2734.0
2019-09-20 14:55:00,168.15,168.15,168.13,168.14,370.0,162.0609,162.0609,162.0416,162.0513,370.0
2019-09-20 15:00:00,168.08,168.14,168.06,168.14,4404.0,161.9934,162.0513,161.9742,162.0513,4404.0
2019-09-20 15:05:00,168.16,168.22,168.04,168.04,2674.0,162.0705,162.1284,161.9549,161.9549,2674.0
2019-09-20 15:10:00,168.07,168.07,168.01,168.06,5479.0,161.9838,161.9838,161.926,161.9742,5479.0
2019-09-20 15:15:00,168.21,168.21,168.15,168.17,1884.0,162.1187,162.1187,162.0609,162.0802,1884.0
2019-09-20 15:20:00,168.18,168.19,168.06,168.07,2637.0,162.0898,162.0994,161.9742,161.9838,2637.0
2019-09-20 15:25:00,168.07,168.07,168.01,168.01,1309.0,161.9838,161.9838,161.926,161.926,1309.0
2019-09-20 15:30:00,168.04,168.06,167.94,167.95,1896.0,161.9549,161.9742,161.8585,161.8681,1896.0
2019-09-20 15:35:00,167.98,167.99,167.95,167.99,1201.0,161.897,161.9067,161.8681,161.9067,1201.0
2019-09-20 15:40:00,168.0,168.04,167.98,167.98,1637.0,161.9163,161.9549,161.897,161.897,1637.0
2019-09-20 15:45:00,167.95,167.96,167.74,167.75,3019.0,161.8681,161.8778,161.6657,161.6754,3019.0
2019-09-20 15:50:00,167.75,167.98,167.75,167.98,2791.0,161.6754,161.897,161.6754,161.897,2791.0
2019-09-20 15:55:00,167.95,167.98,167.59,167.6,3949.0,161.8681,161.897,161.5212,161.5308,3949.0
2019-09-23 09:30:00,167.28,167.51,167.27,167.32,20418.0,161.2224,161.4441,161.2128,161.2609,20418.0
2019-09-23 09:35:00,167.43,167.64,167.29,167.57,5119.0,161.367,161.5694,161.232,161.5019,5119.0
2019-09-23 09:40:00,167.51,167.68,167.51,167.68,643.0,161.4441,161.6079,161.4441,161.6079,643.0
2019-09-23 09:45:00,167.69,167.71,167.59,167.69,13974.0,161.6175,161.6368,161.5212,161.6175,13974.0
2019-09-23 09:50:00,167.73,167.87,167.73,167.83,6297.0,161.6561,161.791,161.6561,161.7525,6297.0
2019-09-23 09:55:00,167.83,167.84,167.68,167.68,4880.0,161.7525,161.7621,161.6079,161.6079,4880.0
2019-09-23 10:00:00,167.68,167.68,167.52,167.52,5829.0,161.6079,161.6079,161.4537,161.4537,5829.0
2019-09-23 10:05:00,167.42,167.52,167.35,167.35,85614.0,161.3573,161.4537,161.2899,161.2899,85614.0
2019-09-23 10:10:00,167.34,167.37,167.24,167.29,6312.0,161.2802,161.3091,161.1838,161.232,6312.0
2019-09-23 10:15:00,167.3,167.48,167.3,167.48,2400.0,161.2417,161.4152,161.2417,161.4152,2400.0
2019-09-23 10:20:00,167.48,167.65,167.47,167.64,10330.0,161.4152,161.579,161.4055,161.5694,10330.0
2019-09-23 10:25:00,167.56,167.67,167.56,167.63,3655.0,161.4923,161.5983,161.4923,161.5597,3655.0
2019-09-23 10:30:00,167.68,167.76,167.62,167.64,4628.0,161.6079,161.685,161.5501,161.5694,4628.0
2019-09-23 10:35:00,167.7,167.72,167.61,167.61,3814.0,161.6272,161.6465,161.5404,161.5404,3814.0
2019-09-23 10:40:00,167.62,167.64,167.57,167.57,2049.0,161.5501,161.5694,161.5019,161.5019,2049.0
2019-09-23 10:45:00,167.56,167.56,167.45,167.49,2896.0,161.4923,161.4923,161.3862,161.4248,2896.0
2019-09-23 10:50:00,167.53,167.63,167.3,167.32,8568.0,161.4633,161.5597,161.2417,161.2609,8568.0
2019-09-23 10:55:00,167.37,167.37,167.31,167.35,1967.0,161.3091,161.3091,161.2513,161.2899,1967.0
2019-09-23 11:00:00,167.38,167.66,167.38,167.62,5812.0,161.3188,161.5886,161.3188,161.5501,5812.0
2019-09-23 11:05:00,167.58,167.58,167.58,167.58,100.0,161.5115,161.5115,161.5115,161.5115,100.0
2019-09-23 11:10:00,167.49,167.51,167.45,167.48,2986.0,161.4248,161.4441,161.3862,161.4152,2986.0
2019-09-23 11:15:00,167.48,167.67,167.48,167.59,8679.0,161.4152,161.5983,161.4152,161.5212,8679.0
2019-09-23 11:20:00,167.64,167.7,167.6,167.69,3067.0,161.5694,161.6272,161.5308,161.6175,3067.0
2019-09-23 11:25:00,167.72,167.8,167.7,167.79,8127.0,161.6465,161.7236,161.6272,161.7139,8127.0
2019-09-23 11:30:00,167.85,167.88,167.83,167.86,12714.0,161.7718,161.8007,161.7525,161.7814,12714.0
2019-09-23 11:35:00,167.89,167.96,167.87,167.88,6314.0,161.8103,161.8778,161.791,161.8007,6314.0
2019-09-23 11:40:00,167.87,167.91,167.87,167.88,941.0,161.791,161.8296,161.791,161.8007,941.0
2019-09-23 11:45:00,167.91,167.91,167.85,167.87,3324.0,161.8296,161.8296,161.7718,161.791,3324.0
2019-09-23 11:50:00,167.89,167.89,167.78,167.79,1232.0,161.8103,161.8103,161.7043,161.7139,1232.0
2019-09-23 11:55:00,167.8,167.83,167.8,167.82,674.0,161.7236,161.7525,161.7236,161.7428,674.0
2019-09-23 12:00:00,167.84,167.85,167.84,167.84,1037.0,161.7621,161.7718,161.7621,161.7621,1037.0
2019-09-23 12:05:00,167.91,168.0,167.91,168.0,2251.0,161.8296,161.9163,161.8296,161.9163,2251.0
2019-09-23 12:10:00,168.02,168.02,167.98,167.98,226.0,161.9356,161.9356,161.897,161.897,226.0
2019-09-23 12:15:00,167.99,168.0,167.9,167.91,9341.0,161.9067,161.9163,161.8199,161.8296,9341.0
2019-09-23 12:20:00,167.92,167.97,167.92,167.97,200.0,161.8392,161.8874,161.8392,161.8874,200.0
2019-09-23 12:25:00,168.01,168.02,168.01,168.02,500.0,161.926,161.9356,161.926,161.9356,500.0
2019-09-23 12:30:00,167.97,167.99,167.92,167.96,2758.0,161.8874,161.9067,161.8392,161.8778,2758.0
2019-09-23 12:35:00,167.95,167.97,167.9,167.97,4483.0,161.8681,161.8874,161.8199,161.8874,4483.0
2019-09-23 12:40:00,168.0,168.02,167.98,167.98,865.0,161.9163,161.9356,161.897,161.897,865.0
2019-09-23 12:45:00,168.01,168.01,167.97,167.97,2170.0,161.926,161.926,161.8874,161.8874,2170.0
2019-09-23 12:50:00,167.92,167.94,167.87,167.88,1555.0,161.8392,161.8585,161.791,161.8007,1555.0
2019-09-23 12:55:00,167.9,167.93,167.75,167.78,7395.0,161.8199,161.8489,161.6754,161.7043,7395.0
2019-09-23 13:00:00,167.85,167.89,167.83,167.86,2804.0,161.7718,161.8103,161.7525,161.7814,2804.0
2019-09-23 13:05:00,167.84,167.85,167.79,167.8,3094.0,161.7621,161.7718,161.7139,161.7236,3094.0
2019-09-23 13:10:00,167.83,167.84,167.8,167.82,1194.0,161.7525,161.7621,161.7236,161.7428,1194.0
2019-09-23 13:15:00,167.81,167.91,167.81,167.91,453.0,161.7332,161.8296,161.7332,161.8296,453.0
2019-09-23 13:20:00,167.84,167.88,167.84,167.88,286.0,161.7621,161.8007,161.7621,161.8007,286.0
2019-09-23 13:25:00,167.88,167.96,167.87,167.96,1739.0,161.8007,161.8778,161.791,161.8778,1739.0
2019-09-23 13:30:00,167.92,167.93,167.88,167.88,10945.0,161.8392,161.8489,161.8007,161.8007,10945.0
2019-09-23 13:35:00,167.88,167.9,167.87,167.89,1911.0,161.8007,161.8199,161.791,161.8103,1911.0
2019-09-23 13:40:00,167.9,167.99,167.9,167.98,2012.0,161.8199,161.9067,161.8199,161.897,2012.0
2019-09-23 13:45:00,168.01,168.06,168.0,168.06,2528.0,161.926,161.9742,161.9163,161.9742,2528.0
2019-09-23 13:50:00,168.0,168.02,167.95,167.98,6693.0,161.9163,161.9356,161.8681,161.897,6693.0
2019-09-23 13:55:00,167.96,167.98,167.95,167.96,948.0,161.8778,161.897,161.8681,161.8778,948.0
2019-09-23 14:00:00,167.98,167.99,167.95,167.95,5359.0,161.897,161.9067,161.8681,161.8681,5359.0
2019-09-23 14:05:00,167.97,167.98,167.94,167.95,2697.0,161.8874,161.897,161.8585,161.8681,2697.0
2019-09-23 14:10:00,167.89,167.91,167.88,167.91,5048.0,161.8103,161.8296,161.8007,161.8296,5048.0
2019-09-23 14:15:00,167.92,167.92,167.89,167.9,538.0,161.8392,161.8392,161.8103,161.8199,538.0
2019-09-23 14:20:00,167.9,167.93,167.85,167.92,1388.0,161.8199,161.8489,161.7718,161.8392,1388.0
2019-09-23 14:25:00,167.87,167.87,167.85,167.86,2802.0,161.791,161.791,161.7718,161.7814,2802.0
2019-09-23 14:30:00,167.84,167.85,167.82,167.82,506.0,161.7621,161.7718,161.7428,161.7428,506.0
2019-09-23 14:35:00,167.82,167.84,167.8,167.82,7935.0,161.7428,161.7621,161.7236,161.7428,7935.0
2019-09-23 14:40:00,167.85,167.92,167.81,167.9,4217.0,161.7718,161.8392,161.7332,161.8199,4217.0
2019-09-23 14:45:00,167.86,167.92,167.86,167.92,1296.0,161.7814,161.8392,161.7814,161.8392,1296.0
2019-09-23 14:50:00,167.89,167.9,167.86,167.86,9111.0,161.8103,161.8199,161.7814,161.7814,9111.0
2019-09-23 14:55:00,167.88,167.92,167.84,167.85,4321.0,161.8007,161.8392,161.7621,161.7718,4321.0
2019-09-23 15:00:00,167.9,167.93,167.89,167.9,3623.0,161.8199,161.8489,161.8103,161.8199,3623.0
2019-09-23 15:05:00,167.89,168.09,167.89,168.01,2880.0,161.8103,162.0031,161.8103,161.926,2880.0
2019-09-23 15:10:00,168.01,168.04,168.0,168.02,1922.0,161.926,161.9549,161.9163,161.9356,1922.0
2019-09-23 15:15:00,168.04,168.07,168.02,168.06,2336.0,161.9549,161.9838,161.9356,161.9742,2336.0
2019-09-23 15:20:00,168.07,168.07,167.99,167.99,4725.0,161.9838,161.9838,161.9067,161.9067,4725.0
2019-09-23 15:25:00,167.99,168.04,167.98,168.01,2146.0,161.9067,161.9549,161.897,161.926,2146.0
2019-09-23 15:30:00,168.01,168.01,167.85,167.91,3656.0,161.926,161.926,161.7718,161.8296,3656.0
2019-09-23 15:35:00,167.89,167.9,167.84,167.86,3015.0,161.8103,161.8199,161.7621,161.7814,3015.0
2019-09-23 15:40:00,167.87,167.89,167.81,167.85,3783.0,161.791,161.8103,161.7332,161.7718,3783.0
2019-09-23 15:45:00,167.84,167.91,167.82,167.84,2444.0,161.7621,161.8296,161.7428,161.7621,2444.0
2019-09-23 15:50:00,167.9,167.93,167.78,167.81,4753.0,161.8199,161.8489,161.7043,161.7332,4753.0
2019-09-23 15:55:00,167.74,167.78,167.63,167.65,11149.0,161.6657,161.7043,161.5597,161.579,11149.0
2019-09-24 09:30:00,168.49,168.52,168.26,168.4,13363.0,162.3886,162.4175,162.1669,162.3018,13363.0
2019-09-24 09:35:00,168.48,168.67,168.46,168.67,2678.0,162.3789,162.5621,162.3597,162.5621,2678.0
2019-09-24 09:40:00,168.75,168.81,168.71,168.77,3600.0,162.6392,162.697,162.6006,162.6584,3600.0
2019-09-24 09:45:00,168.79,168.83,168.71,168.79,1942.0,162.6777,162.7163,162.6006,162.6777,1942.0
2019-09-24 09:50:00,168.82,168.85,168.77,168.82,2431.0,162.7066,162.7355,162.6584,162.7066,2431.0
2019-09-24 09:55:00,168.87,168.93,168.74,168.74,10166.0,162.7548,162.8126,162.6295,162.6295,10166.0
2019-09-24 10:00:00,168.71,168.73,168.6,168.66,6923.0,162.6006,162.6199,162.4946,162.5524,6923.0
2019-09-24 10:05:00,168.51,168.51,168.37,168.44,3191.0,162.4079,162.4079,162.2729,162.3404,3191.0
2019-09-24 10:10:00,168.51,168.52,168.39,168.47,5906.0,162.4079,162.4175,162.2922,162.3693,5906.0
2019-09-24 10:15:00,168.45,168.46,168.25,168.44,3742.0,162.35,162.3597,162.1573,162.3404,3742.0
2019-09-24 10:20:00,168.44,168.48,168.04,168.07,6248.0,162.3404,162.3789,161.9549,161.9838,6248.0
2019-09-24 10:25:00,168.11,168.17,168.11,168.16,1397.0,162.0223,162.0802,162.0223,162.0705,1397.0
2019-09-24 10:30:00,168.18,168.24,168.18,168.23,954.0,162.0898,162.1476,162.0898,162.138,954.0
2019-09-24 10:35:00,168.22,168.33,168.22,168.27,1502.0,162.1284,162.2344,162.1284,162.1765,1502.0
2019-09-24 10:40:00,168.17,168.18,168.05,168.11,1745.0,162.0802,162.0898,161.9645,162.0223,1745.0
2019-09-24 10:45:00,167.98,167.98,167.86,167.89,9467.0,161.897,161.897,161.7814,161.8103,9467.0
2019-09-24 10:50:00,167.99,168.09,167.99,168.06,5523.0,161.9067,162.0031,161.9067,161.9742,5523.0
2019-09-24 10:55:00,168.07,168.07,168.0,168.0,1885.0,161.9838,161.9838,161.9163,161.9163,1885.0
2019-09-24 11:00:00,167.96,167.97,167.63,167.64,5332.0,161.8778,161.8874,161.5597,161.5694,5332.0
2019-09-24 11:05:00,167.65,167.75,167.61,167.75,2700.0,161.579,161.6754,161.5404,161.6754,2700.0
2019-09-24 11:10:00,167.74,167.79,167.72,167.78,1261.0,161.6657,161.7139,161.6465,161.7043,1261.0
2019-09-24 11:15:00,167.8,167.8,167.66,167.74,7577.0,161.7236,161.7236,161.5886,161.6657,7577.0
2019-09-24 11:20:00,167.74,167.78,167.68,167.7,3176.0,161.6657,161.7043,161.6079,161.6272,3176.0
2019-09-24 11:25:00,167.68,167.74,167.64,167.67,5350.0,161.6079,161.6657,161.5694,161.5983,5350.0
2019-09-24 11:30:00,167.67,167.67,167.5,167.51,3288.0,161.5983,161.5983,161.4344,161.4441,3288.0
2019-09-24 11:35:00,167.51,167.51,167.03,167.03,9526.0,161.4441,161.4441,160.9814,160.9814,9526.0
2019-09-24 11:40:00,167.01,167.09,166.77,166.77,9461.0,160.9622,161.0393,160.7309,160.7309,9461.0
2019-09-24 11:45:00,166.75,167.03,166.75,167.03,2655.0,160.7116,160.9814,160.7116,160.9814,2655.0
2019-09-24 11:50:00,167.06,167.06,166.91,166.91,2226.0,161.0104,161.0104,160.8658,160.8658,2226.0
2019-09-24 11:55:00,166.97,167.01,166.89,166.98,3653.0,160.9236,160.9622,160.8465,160.9333,3653.0
2019-09-24 12:00:00,166.89,167.09,166.89,167.08,3909.0,160.8465,161.0393,160.8465,161.0296,3909.0
2019-09-24 12:05:00,167.12,167.21,167.12,167.21,3143.0,161.0682,161.1549,161.0682,161.1549,3143.0
2019-09-24 12:10:00,167.22,167.23,167.08,167.12,3147.0,161.1646,161.1742,161.0296,161.0682,3147.0
2019-09-24 12:15:00,167.09,167.17,166.92,166.93,3866.0,161.0393,161.1164,160.8754,160.8851,3866.0
2019-09-24 12:20:00,166.85,166.92,166.0,166.3,19194.0,160.808,160.8754,159.9887,160.2779,19194.0
2019-09-24 12:25:00,166.38,166.4,166.04,166.13,5209.0,160.355,160.3743,160.0273,160.114,5209.0
2019-09-24 12:30:00,166.17,166.19,166.06,166.19,4697.0,160.1526,160.1719,160.0466,160.1719,4697.0
2019-09-24 12:35:00,166.14,166.14,165.77,165.86,5353.0,160.1237,160.1237,159.7671,159.8538,5353.0
2019-09-24 12:40:00,165.87,165.9,165.61,165.78,14771.0,159.8635,159.8924,159.6129,159.7767,14771.0
2019-09-24 12:45:00,165.82,165.92,165.74,165.92,2790.0,159.8153,159.9116,159.7382,159.9116,2790.0
2019-09-24 12:50:00,165.84,165.84,165.55,165.55,8129.0,159.8345,159.8345,159.555,159.555,8129.0
2019-09-24 12:55:00,165.54,165.67,165.5,165.57,16484.0,159.5454,159.6707,159.5069,159.5743,16484.0
2019-09-24 13:00:00,165.56,165.81,165.55,165.8,3228.0,159.5647,159.8056,159.555,159.796,3228.0
2019-09-24 13:05:00,165.77,165.95,165.76,165.86,4219.0,159.7671,159.9406,159.7574,159.8538,4219.0
2019-09-24 13:10:00,165.74,165.81,165.52,165.7,19744.0,159.7382,159.8056,159.5261,159.6996,19744.0
2019-09-24 13:15:00,165.71,165.72,165.59,165.63,2539.0,159.7092,159.7189,159.5936,159.6321,2539.0
2019-09-24 13:20:00,165.61,165.61,165.38,165.41,4049.0,159.6129,159.6129,159.3912,159.4201,4049.0
2019-09-24 13:25:00,165.42,165.68,165.42,165.55,1982.0,159.4298,159.6803,159.4298,159.555,1982.0
2019-09-24 13:30:00,165.56,165.84,165.56,165.76,10510.0,159.5647,159.8345,159.5647,159.7574,10510.0
2019-09-24 13:35:00,165.74,165.84,165.73,165.8,6513.0,159.7382,159.8345,159.7285,159.796,6513.0
2019-09-24 13:40:00,165.8,165.81,165.74,165.77,4734.0,159.796,159.8056,159.7382,159.7671,4734.0
2019-09-24 13:45:00,165.78,165.86,165.78,165.85,6087.0,159.7767,159.8538,159.7767,159.8442,6087.0
2019-09-24 13:50:00,165.87,165.95,165.7,165.7,6715.0,159.8635,159.9406,159.6996,159.6996,6715.0
2019-09-24 13:55:00,165.66,165.76,165.62,165.7,6784.0,159.6611,159.7574,159.6225,159.6996,6784.0
2019-09-24 14:00:00,165.62,165.63,165.47,165.48,4070.0,159.6225,159.6321,159.4779,159.4876,4070.0
2019-09-24 14:05:00,165.47,165.54,165.34,165.34,7609.0,159.4779,159.5454,159.3526,159.3526,7609.0
2019-09-24 14:10:00,165.34,166.52,165.3,166.26,19201.0,159.3526,160.4899,159.3141,160.2393,19201.0
2019-09-24 14:15:00,166.26,166.6,166.13,166.6,7320.0,160.2393,160.567,160.114,160.567,7320.0
2019-09-24 14:20:00,166.52,166.52,166.33,166.33,7536.0,160.4899,160.4899,160.3068,160.3068,7536.0
2019-09-24 14:25:00,166.33,166.45,166.33,166.38,4489.0,160.3068,160.4225,160.3068,160.355,4489.0
2019-09-24 14:30:00,166.41,166.44,166.25,166.26,11710.0,160.3839,160.4128,160.2297,160.2393,11710.0
2019-09-24 14:35:00,166.26,166.49,165.79,165.96,50134.0,160.2393,160.461,159.7864,159.9502,50134.0
2019-09-24 14:40:00,166.0,166.0,165.79,165.83,2884.0,159.9887,159.9887,159.7864,159.8249,2884.0
2019-09-24 14:45:00,165.86,166.01,165.75,166.01,3394.0,159.8538,159.9984,159.7478,159.9984,3394.0
2019-09-24 14:50:00,165.94,166.17,165.91,166.08,18770.0,159.9309,160.1526,159.902,160.0659,18770.0
2019-09-24 14:55:00,166.05,166.07,165.86,165.9,7599.0,160.0369,160.0562,159.8538,159.8924,7599.0
2019-09-24 15:00:00,165.87,165.89,165.69,165.89,4798.0,159.8635,159.8827,159.69,159.8827,4798.0
2019-09-24 15:05:00,165.88,165.94,165.85,165.86,5667.0,159.8731,159.9309,159.8442,159.8538,5667.0
2019-09-24 15:10:00,165.83,166.06,165.79,166.01,5910.0,159.8249,160.0466,159.7864,159.9984,5910.0
2019-09-24 15:15:00,166.0,166.03,165.88,165.89,7439.0,159.9887,160.0177,159.8731,159.8827,7439.0
2019-09-24 15:20:00,165.82,165.85,165.5,165.5,6496.0,159.8153,159.8442,159.5069,159.5069,6496.0
2019-09-24 15:25:00,165.54,165.75,165.52,165.71,5379.0,159.5454,159.7478,159.5261,159.7092,5379.0
2019-09-24 15:30:00,165.67,165.67,165.47,165.5,9125.0,159.6707,159.6707,159.4779,159.5069,9125.0
2019-09-24 15:35:00,165.52,165.62,165.46,165.57,6473.0,159.5261,159.6225,159.4683,159.5743,6473.0
2019-09-24 15:40:00,165.5,165.64,165.47,165.54,9811.0,159.5069,159.6418,159.4779,159.5454,9811.0
2019-09-24 15:45:00,165.56,165.92,165.55,165.92,11091.0,159.5647,159.9116,159.555,159.9116,11091.0
2019-09-24 15:50:00,165.9,165.95,165.71,165.9,20147.0,159.8924,159.9406,159.7092,159.8924,20147.0
2019-09-24 15:55:00,165.93,165.96,165.74,165.94,23229.0,159.9213,159.9502,159.7382,159.9309,23229.0
2019-09-25 09:30:00,165.97,166.19,165.89,166.19,23231.0,159.9598,160.1719,159.8827,160.1719,23231.0
2019-09-25 09:35:00,166.07,166.14,166.0,166.0,2609.0,160.0562,160.1237,159.9887,159.9887,2609.0
2019-09-25 09:40:00,165.81,165.95,165.64,165.64,3407.0,159.8056,159.9406,159.6418,159.6418,3407.0
2019-09-25 09:45:00,165.65,165.68,165.32,165.33,4969.0,159.6514,159.6803,159.3334,159.343,4969.0
2019-09-25 09:50:00,165.31,165.4,165.14,165.4,5180.0,159.3237,159.4105,159.1599,159.4105,5180.0
2019-09-25 09:55:00,165.38,165.38,165.18,165.23,2362.0,159.3912,159.3912,159.1984,159.2466,2362.0
2019-09-25 10:00:00,165.32,165.34,164.66,165.26,18147.0,159.3334,159.3526,158.6973,159.2755,18147.0
2019-09-25 10:05:00,165.26,165.66,165.12,165.46,9371.0,159.2755,159.6611,159.1406,159.4683,9371.0
2019-09-25 10:10:00,165.49,165.54,165.2,165.25,3968.0,159.4972,159.5454,159.2177,159.2659,3968.0
2019-09-25 10:15:00,165.18,165.27,165.09,165.09,1687.0,159.1984,159.2852,159.1117,159.1117,1687.0
2019-09-25 10:20:00,165.13,165.31,165.03,165.08,4361.0,159.1503,159.3237,159.0539,159.1021,4361.0
2019-09-25 10:25:00,165.28,165.45,165.24,165.45,3060.0,159.2948,159.4587,159.2563,159.4587,3060.0
2019-09-25 10:30:00,165.6,165.78,165.6,165.64,2368.0,159.6032,159.7767,159.6032,159.6418,2368.0
2019-09-25 10:35:00,165.67,165.72,165.62,165.7,4029.0,159.6707,159.7189,159.6225,159.6996,4029.0
2019-09-25 10:40:00,165.73,165.73,165.51,165.6,1287.0,159.7285,159.7285,159.5165,159.6032,1287.0
2019-09-25 10:45:00,165.57,165.63,165.48,165.52,6927.0,159.5743,159.6321,159.4876,159.5261,6927.0
2019-09-25 10:50:00,165.43,166.09,165.33,166.03,4705.0,159.4394,160.0755,159.343,160.0177,4705.0
2019-09-25 10:55:00,165.91,166.06,165.87,165.91,3672.0,159.902,160.0466,159.8635,159.902,3672.0
2019-09-25 11:00:00,165.94,166.08,165.93,166.0,2038.0,159.9309,160.0659,159.9213,159.9887,2038.0
2019-09-25 11:05:00,166.17,166.22,166.09,166.17,4051.0,160.1526,160.2008,160.0755,160.1526,4051.0
2019-09-25 11:10:00,166.09,166.21,166.07,166.21,3474.0,160.0755,160.1911,160.0562,160.1911,3474.0
2019-09-25 11:15:00,166.31,166.31,166.13,166.14,2919.0,160.2875,160.2875,160.114,160.1237,2919.0
2019-09-25 11:20:00,166.1,166.26,166.1,166.14,10814.0,160.0851,160.2393,160.0851,160.1237,10814.0
2019-09-25 11:25:00,166.11,166.12,166.03,166.09,1769.0,160.0948,160.1044,160.0177,160.0755,1769.0
2019-09-25 11:30:00,166.07,166.09,166.0,166.08,976.0,160.0562,160.0755,159.9887,160.0659,976.0
2019-09-25 11:35:00,166.02,166.02,165.91,165.98,1940.0,160.008,160.008,159.902,159.9695,1940.0
2019-09-25 11:40:00,166.1,166.14,166.05,166.05,2309.0,160.0851,160.1237,160.0369,160.0369,2309.0
2019-09-25 11:45:00,166.05,166.11,166.04,166.04,1059.0,160.0369,160.0948,160.0273,160.0273,1059.0
2019-09-25 11:50:00,165.99,166.01,165.92,165.98,2125.0,159.9791,159.9984,159.9116,159.9695,2125.0
2019-09-25 11:55:00,166.05,166.1,165.94,166.01,4603.0,160.0369,160.0851,159.9309,159.9984,4603.0
2019-09-25 12:00:00,166.13,166.26,166.06,166.26,2448.0,160.114,160.2393,160.0466,160.2393,2448.0
2019-09-25 12:05:00,166.25,166.36,166.25,166.34,5552.0,160.2297,160.3357,160.2297,160.3164,5552.0
2019-09-25 12:10:00,166.28,166.29,166.16,166.18,3092.0,160.2586,160.2682,160.143,160.1622,3092.0
2019-09-25 12:15:00,166.18,166.18,166.04,166.15,3468.0,160.1622,160.1622,160.0273,160.1333,3468.0
2019-09-25 12:20:00,166.21,166.21,166.07,166.17,1516.0,160.1911,160.1911,160.0562,160.1526,1516.0
2019-09-25 12:25:00,166.22,166.29,166.22,166.28,739.0,160.2008,160.2682,160.2008,160.2586,739.0
2019-09-25 12:30:00,166.32,166.35,166.27,166.31,9364.0,160.2972,160.3261,160.249,160.2875,9364.0
2019-09-25 12:35:00,166.33,166.38,166.3,166.34,2571.0,160.3068,160.355,160.2779,160.3164,2571.0
2019-09-25 12:40:00,166.24,166.27,166.22,166.27,1250.0,160.2201,160.249,160.2008,160.249,1250.0
2019-09-25 12:45:00,166.27,166.31,166.22,166.22,3666.0,160.249,160.2875,160.2008,160.2008,3666.0
2019-09-25 12:50:00,166.23,166.27,166.18,166.24,2441.0,160.2104,160.249,160.1622,160.2201,2441.0
2019-09-25 12:55:00,166.24,166.41,166.24,166.24,6596.0,160.2201,160.3839,160.2201,160.2201,6596.0
2019-09-25 13:00:00,166.24,166.28,166.17,166.25,1580.0,160.2201,160.2586,160.1526,160.2297,1580.0
2019-09-25 13:05:00,166.29,166.39,166.25,166.39,3769.0,160.2682,160.3646,160.2297,160.3646,3769.0
2019-09-25 13:10:00,166.36,166.42,166.33,166.42,2304.0,160.3357,160.3935,160.3068,160.3935,2304.0
2019-09-25 13:15:00,166.42,166.42,166.26,166.26,2706.0,160.3935,160.3935,160.2393,160.2393,2706.0
2019-09-25 13:20:00,166.32,166.33,166.28,166.31,3516.0,160.2972,160.3068,160.2586,160.2875,3516.0
2019-09-25 13:25:00,166.3,166.32,166.27,166.27,4332.0,160.2779,160.2972,160.249,160.249,4332.0
2019-09-25 13:30:00,166.29,166.3,166.25,166.26,2167.0,160.2682,160.2779,160.2297,160.2393,2167.0
2019-09-25 13:35:00,166.28,166.38,166.27,166.31,5160.0,160.2586,160.355,160.249,160.2875,5160.0
2019-09-25 13:40:00,166.33,166.38,166.31,166.37,1392.0,160.3068,160.355,160.2875,160.3453,1392.0
2019-09-25 13:45:00,166.41,166.46,166.4,166.42,1534.0,160.3839,160.4321,160.3743,160.3935,1534.0
2019-09-25 13:50:00,166.52,166.57,166.52,166.57,685.0,160.4899,160.5381,160.4899,160.5381,685.0
2019-09-25 13:55:00,166.59,166.61,166.51,166.51,4665.0,160.5574,160.5767,160.4803,160.4803,4665.0
2019-09-25 14:00:00,166.53,166.7,166.53,166.61,4595.0,160.4996,160.6634,160.4996,160.5767,4595.0
2019-09-25 14:05:00,166.67,166.8,166.63,166.76,8795.0,160.6345,160.7598,160.5959,160.7212,8795.0
2019-09-25 14:10:00,166.78,166.87,166.78,166.83,3798.0,160.7405,160.8272,160.7405,160.7887,3798.0
2019-09-25 14:15:00,166.82,166.9,166.79,166.89,3996.0,160.7791,160.8562,160.7501,160.8465,3996.0
2019-09-25 14:20:00,166.9,166.92,166.87,166.88,4419.0,160.8562,160.8754,160.8272,160.8369,4419.0
2019-09-25 14:25:00,166.85,166.88,166.84,166.84,5104.0,160.808,160.8369,160.7983,160.7983,5104.0
2019-09-25 14:30:00,166.8,166.86,166.76,166.79,18622.0,160.7598,160.8176,160.7212,160.7501,18622.0
2019-09-25 14:35:00,166.8,166.9,166.79,166.89,8247.0,160.7598,160.8562,160.7501,160.8465,8247.0
2019-09-25 14:40:00,166.88,167.05,166.86,167.05,6500.0,160.8369,161.0007,160.8176,161.0007,6500.0
2019-09-25 14:45:00,167.04,167.16,167.04,167.16,9640.0,160.9911,161.1067,160.9911,161.1067,9640.0
2019-09-25 14:50:00,167.1,167.13,167.07,167.13,6373.0,161.0489,161.0778,161.02,161.0778,6373.0
2019-09-25 14:55:00,167.1,167.17,167.08,167.13,4956.0,161.0489,161.1164,161.0296,161.0778,4956.0
2019-09-25 15:00:00,167.14,167.17,167.1,167.17,2579.0,161.0875,161.1164,161.0489,161.1164,2579.0
2019-09-25 15:05:00,167.17,167.29,167.17,167.22,2883.0,161.1164,161.232,161.1164,161.1646,2883.0
2019-09-25 15:10:00,167.24,167.37,167.24,167.34,1793.0,161.1838,161.3091,161.1838,161.2802,1793.0
2019-09-25 15:15:00,167.36,167.38,167.3,167.36,6497.0,161.2995,161.3188,161.2417,161.2995,6497.0
2019-09-25 15:20:00,167.36,167.39,167.33,167.38,6858.0,161.2995,161.3284,161.2706,161.3188,6858.0
2019-09-25 15:25:00,167.38,167.4,167.31,167.34,3134.0,161.3188,161.3381,161.2513,161.2802,3134.0
2019-09-25 15:30:00,167.34,167.38,167.28,167.38,2962.0,161.2802,161.3188,161.2224,161.3188,2962.0
2019-09-25 15:35:00,167.36,167.41,167.34,167.41,3810.0,161.2995,161.3477,161.2802,161.3477,3810.0
2019-09-25 15:40:00,167.4,167.45,167.4,167.44,4707.0,161.3381,161.3862,161.3381,161.3766,4707.0
2019-09-25 15:45:00,167.41,167.52,167.36,167.5,5588.0,161.3477,161.4537,161.2995,161.4344,5588.0
2019-09-25 15:50:00,167.54,167.62,167.43,167.44,11224.0,161.473,161.5501,161.367,161.3766,11224.0
2019-09-25 15:55:00,167.44,167.44,167.31,167.32,5149.0,161.3766,161.3766,161.2513,161.2609,5149.0
2019-09-26 09:30:00,167.25,167.32,166.76,166.95,20825.0,161.1935,161.2609,160.7212,160.9043,20825.0
2019-09-26 09:35:00,166.98,166.98,166.85,166.89,900.0,160.9333,160.9333,160.808,160.8465,900.0
2019-09-26 09:40:00,166.8,166.88,166.66,166.86,5743.0,160.7598,160.8369,160.6248,160.8176,5743.0
2019-09-26 09:45:00,166.81,166.85,166.74,166.8,2301.0,160.7694,160.808,160.702,160.7598,2301.0
2019-09-26 09:50:00,166.79,166.88,166.71,166.78,2642.0,160.7501,160.8369,160.673,160.7405,2642.0
2019-09-26 09:55:00,166.59,166.69,166.58,166.62,1061.0,160.5574,160.6538,160.5477,160.5863,1061.0
2019-09-26 10:00:00,166.8,167.0,166.8,167.0,2900.0,160.7598,160.9525,160.7598,160.9525,2900.0
2019-09-26 10:05:00,166.89,166.9,166.79,166.8,1059.0,160.8465,160.8562,160.7501,160.7598,1059.0
2019-09-26 10:10:00,166.75,166.75,166.65,166.65,1941.0,160.7116,160.7116,160.6152,160.6152,1941.0
2019-09-26 10:15:00,166.69,166.69,166.48,166.49,6980.0,160.6538,160.6538,160.4514,160.461,6980.0
2019-09-26 10:20:00,166.49,166.68,166.47,166.64,2717.0,160.461,160.6441,160.4417,160.6056,2717.0
2019-09-26 10:25:00,166.6,166.83,166.55,166.83,1207.0,160.567,160.7887,160.5188,160.7887,1207.0
2019-09-26 10:30:00,166.88,166.9,166.86,166.86,1143.0,160.8369,160.8562,160.8176,160.8176,1143.0
2019-09-26 10:35:00,166.83,166.9,166.71,166.9,1374.0,160.7887,160.8562,160.673,160.8562,1374.0
2019-09-26 10:40:00,166.85,166.92,166.79,166.92,2806.0,160.808,160.8754,160.7501,160.8754,2806.0
2019-09-26 10:45:00,167.0,167.15,167.0,167.15,4364.0,160.9525,161.0971,160.9525,161.0971,4364.0
2019-09-26 10:50:00,167.07,167.14,167.03,167.07,4203.0,161.02,161.0875,160.9814,161.02,4203.0
2019-09-26 10:55:00,167.05,167.16,166.64,166.8,9512.0,161.0007,161.1067,160.6056,160.7598,9512.0
2019-09-26 11:00:00,166.64,166.67,166.29,166.44,1598.0,160.6056,160.6345,160.2682,160.4128,1598.0
2019-09-26 11:05:00,166.56,166.64,166.47,166.48,1188.0,160.5285,160.6056,160.4417,160.4514,1188.0
2019-09-26 11:10:00,166.5,166.56,166.5,166.56,4128.0,160.4706,160.5285,160.4706,160.5285,4128.0
2019-09-26 11:15:00,166.54,166.55,166.13,166.21,3078.0,160.5092,160.5188,160.114,160.1911,3078.0
2019-09-26 11:20:00,166.12,166.19,166.07,166.12,10879.0,160.1044,160.1719,160.0562,160.1044,10879.0
2019-09-26 11:25:00,166.13,166.38,166.08,166.38,6345.0,160.114,160.355,160.0659,160.355,6345.0
2019-09-26 11:30:00,166.33,166.44,166.29,166.43,7508.0,160.3068,160.4128,160.2682,160.4032,7508.0
2019-09-26 11:35:00,166.49,166.51,166.49,166.51,1287.0,160.461,160.4803,160.461,160.4803,1287.0
2019-09-26 11:40:00,166.49,166.49,166.39,166.39,645.0,160.461,160.461,160.3646,160.3646,645.0
2019-09-26 11:45:00,166.32,166.32,166.21,166.21,1240.0,160.2972,160.2972,160.1911,160.1911,1240.0
2019-09-26 11:50:00,166.24,166.25,166.17,166.18,298.0,160.2201,160.2297,160.1526,160.1622,298.0
2019-09-26 11:55:00,166.27,166.38,166.24,166.32,1266.0,160.249,160.355,160.2201,160.2972,1266.0
2019-09-26 12:00:00,166.3,166.58,166.28,166.49,2059.0,160.2779,160.5477,160.2586,160.461,2059.0
2019-09-26 12:05:00,166.57,166.59,166.55,166.59,2061.0,160.5381,160.5574,160.5188,160.5574,2061.0
2019-09-26 12:10:00,166.56,166.61,166.56,166.61,430.0,160.5285,160.5767,160.5285,160.5767,430.0
2019-09-26 12:15:00,166.66,166.72,166.61,166.72,6511.0,160.6248,160.6827,160.5767,160.6827,6511.0
2019-09-26 12:20:00,166.67,166.67,166.62,166.66,1983.0,160.6345,160.6345,160.5863,160.6248,1983.0
2019-09-26 12:25:00,166.7,166.91,166.7,166.85,9133.0,160.6634,160.8658,160.6634,160.808,9133.0
2019-09-26 12:30:00,166.84,166.85,166.71,166.74,3489.0,160.7983,160.808,160.673,160.702,3489.0
2019-09-26 12:35:00,166.76,166.85,166.71,166.84,7842.0,160.7212,160.808,160.673,160.7983,7842.0
2019-09-26 12:40:00,166.83,166.84,166.77,166.78,3003.0,160.7887,160.7983,160.7309,160.7405,3003.0
2019-09-26 12:45:00,166.8,166.81,166.74,166.78,3569.0,160.7598,160.7694,160.702,160.7405,3569.0
2019-09-26 12:50:00,166.74,166.75,166.65,166.68,851.0,160.702,160.7116,160.6152,160.6441,851.0
2019-09-26 12:55:00,166.68,166.72,166.62,166.71,1460.0,160.6441,160.6827,160.5863,160.673,1460.0
2019-09-26 13:00:00,166.75,166.79,166.75,166.78,774.0,160.7116,160.7501,160.7116,160.7405,774.0
2019-09-26 13:05:00,166.79,166.8,166.79,166.79,265.0,160.7501,160.7598,160.7501,160.7501,265.0
2019-09-26 13:10:00,166.7,166.73,166.67,166.67,1478.0,160.6634,160.6923,160.6345,160.6345,1478.0
2019-09-26 13:15:00,166.61,166.64,166.58,166.58,1630.0,160.5767,160.6056,160.5477,160.5477,1630.0
2019-09-26 13:20:00,166.51,166.55,166.45,166.45,1799.0,160.4803,160.5188,160.4225,160.4225,1799.0
2019-09-26 13:25:00,166.46,166.52,166.46,166.49,1273.0,160.4321,160.4899,160.4321,160.461,1273.0
2019-09-26 13:30:00,166.52,166.56,166.51,166.52,2677.0,160.4899,160.5285,160.4803,160.4899,2677.0
2019-09-26 13:35:00,166.49,166.7,166.48,166.7,9105.0,160.461,160.6634,160.4514,160.6634,9105.0
2019-09-26 13:40:00,166.68,166.73,166.64,166.71,1495.0,160.6441,160.6923,160.6056,160.673,1495.0
2019-09-26 13:45:00,166.77,166.81,166.76,166.76,2073.0,160.7309,160.7694,160.7212,160.7212,2073.0
2019-09-26 13:50:00,166.77,166.77,166.68,166.76,1136.0,160.7309,160.7309,160.6441,160.7212,1136.0
2019-09-26 13:55:00,166.83,166.84,166.78,166.82,5133.0,160.7887,160.7983,160.7405,160.7791,5133.0
2019-09-26 14:00:00,166.92,167.09,166.92,167.0,6731.0,160.8754,161.0393,160.8754,160.9525,6731.0
2019-09-26 14:05:00,167.04,167.26,167.03,167.26,2967.0,160.9911,161.2031,160.9814,161.2031,2967.0
2019-09-26 14:10:00,167.25,167.25,167.13,167.15,5167.0,161.1935,161.1935,161.0778,161.0971,5167.0
2019-09-26 14:15:00,167.12,167.25,167.1,167.17,21117.0,161.0682,161.1935,161.0489,161.1164,21117.0
2019-09-26 14:20:00,167.27,167.28,167.23,167.24,3559.0,161.2128,161.2224,161.1742,161.1838,3559.0
2019-09-26 14:25:00,167.23,167.23,167.13,167.15,2481.0,161.1742,161.1742,161.0778,161.0971,2481.0
2019-09-26 14:30:00,167.19,167.26,167.18,167.24,6438.0,161.1357,161.2031,161.126,161.1838,6438.0
2019-09-26 14:35:00,167.18,167.18,167.12,167.15,4848.0,161.126,161.126,161.0682,161.0971,4848.0
2019-09-26 14:40:00,167.22,167.23,167.18,167.2,1894.0,161.1646,161.1742,161.126,161.1453,1894.0
2019-09-26 14:45:00,167.23,167.28,167.18,167.24,4918.0,161.1742,161.2224,161.126,161.1838,4918.0
2019-09-26 14:50:00,167.23,167.23,167.06,167.08,7930.0,161.1742,161.1742,161.0104,161.0296,7930.0
2019-09-26 14:55:00,167.08,167.15,166.98,166.99,1958.0,161.0296,161.0971,160.9333,160.9429,1958.0
2019-09-26 15:00:00,167.03,167.19,167.03,167.16,2015.0,160.9814,161.1357,160.9814,161.1067,2015.0
2019-09-26 15:05:00,167.04,167.14,167.01,167.14,6804.0,160.9911,161.0875,160.9622,161.0875,6804.0
2019-09-26 15:10:00,167.15,167.22,167.07,167.14,5850.0,161.0971,161.1646,161.02,161.0875,5850.0
2019-09-26 15:15:00,167.11,167.16,167.09,167.13,2352.0,161.0586,161.1067,161.0393,161.0778,2352.0
2019-09-26 15:20:00,167.17,167.19,167.1,167.13,7001.0,161.1164,161.1357,161.0489,161.0778,7001.0
2019-09-26 15:25:00,167.14,167.43,167.14,167.35,10561.0,161.0875,161.367,161.0875,161.2899,10561.0
2019-09-26 15:30:00,167.4,167.56,167.36,167.53,4976.0,161.3381,161.4923,161.2995,161.4633,4976.0
2019-09-26 15:35:00,167.51,167.54,167.48,167.48,2358.0,161.4441,161.473,161.4152,161.4152,2358.0
2019-09-26 15:40:00,167.34,167.34,167.15,167.17,1577.0,161.2802,161.2802,161.0971,161.1164,1577.0
2019-09-26 15:45:00,167.17,167.24,167.15,167.24,3109.0,161.1164,161.1838,161.0971,161.1838,3109.0
2019-09-26 15:50:00,167.21,167.25,167.01,167.05,6487.0,161.1549,161.1935,160.9622,161.0007,6487.0
2019-09-26 15:55:00,167.06,167.09,166.9,167.09,12448.0,161.0104,161.0393,160.8562,161.0393,12448.0
2019-09-27 09:30:00,167.57,167.59,167.15,167.15,17583.0,161.5019,161.5212,161.0971,161.0971,17583.0
2019-09-27 09:35:00,167.2,167.21,167.0,167.04,1531.0,161.1453,161.1549,160.9525,160.9911,1531.0
2019-09-27 09:40:00,166.97,167.04,166.96,166.96,5235.0,160.9236,160.9911,160.914,160.914,5235.0
2019-09-27 09:45:00,167.0,167.02,166.71,166.75,4219.0,160.9525,160.9718,160.673,160.7116,4219.0
2019-09-27 09:50:00,166.76,166.77,166.55,166.55,3095.0,160.7212,160.7309,160.5188,160.5188,3095.0
2019-09-27 09:55:00,166.49,166.49,166.3,166.47,4962.0,160.461,160.461,160.2779,160.4417,4962.0
2019-09-27 10:00:00,166.51,166.51,166.29,166.29,7200.0,160.4803,160.4803,160.2682,160.2682,7200.0
2019-09-27 10:05:00,166.24,166.39,166.23,166.28,1429.0,160.2201,160.3646,160.2104,160.2586,1429.0
2019-09-27 10:10:00,166.31,166.31,166.27,166.28,4191.0,160.2875,160.2875,160.249,160.2586,4191.0
2019-09-27 10:15:00,166.19,166.25,166.11,166.21,1787.0,160.1719,160.2297,160.0948,160.1911,1787.0
2019-09-27 10:20:00,166.31,166.32,166.26,166.31,3061.0,160.2875,160.2972,160.2393,160.2875,3061.0
2019-09-27 10:25:00,166.28,166.46,166.26,166.45,3912.0,160.2586,160.4321,160.2393,160.4225,3912.0
2019-09-27 10:30:00,166.46,166.46,166.32,166.32,5779.0,160.4321,160.4321,160.2972,160.2972,5779.0
2019-09-27 10:35:00,166.44,166.44,166.43,166.44,1300.0,160.4128,160.4128,160.4032,160.4128,1300.0
2019-09-27 10:40:00,166.58,166.7,166.58,166.7,1049.0,160.5477,160.6634,160.5477,160.6634,1049.0
2019-09-27 10:45:00,166.74,166.89,166.74,166.88,2052.0,160.702,160.8465,160.702,160.8369,2052.0
2019-09-27 10:50:00,166.85,166.89,166.8,166.8,6605.0,160.808,160.8465,160.7598,160.7598,6605.0
2019-09-27 10:55:00,166.84,166.97,166.81,166.96,3518.0,160.7983,160.9236,160.7694,160.914,3518.0
2019-09-27 11:00:00,166.88,166.98,166.88,166.92,1786.0,160.8369,160.9333,160.8369,160.8754,1786.0
2019-09-27 11:05:00,166.9,166.93,166.89,166.9,3166.0,160.8562,160.8851,160.8465,160.8562,3166.0
2019-09-27 11:10:00,166.86,166.97,166.85,166.97,3395.0,160.8176,160.9236,160.808,160.9236,3395.0
2019-09-27 11:15:00,166.88,166.89,166.79,166.79,4129.0,160.8369,160.8465,160.7501,160.7501,4129.0
2019-09-27 11:20:00,166.78,166.83,166.78,166.82,1586.0,160.7405,160.7887,160.7405,160.7791,1586.0
2019-09-27 11:25:00,166.91,166.91,166.9,166.91,100.0,160.8658,160.8658,160.8562,160.8658,100.0
2019-09-27 11:30:00,166.88,166.91,166.77,166.83,1735.0,160.8369,160.8658,160.7309,160.7887,1735.0
2019-09-27 11:35:00,166.84,166.86,165.41,165.6,14737.0,160.7983,160.8176,159.4201,159.6032,14737.0
2019-09-27 11:40:00,165.82,165.97,165.8,165.93,3117.0,159.8153,159.9598,159.796,159.9213,3117.0
2019-09-27 11:45:00,165.82,166.07,165.81,166.03,2379.0,159.8153,160.0562,159.8056,160.0177,2379.0
2019-09-27 11:50:00,165.93,166.04,165.91,166.0,3848.0,159.9213,160.0273,159.902,159.9887,3848.0
2019-09-27 11:55:00,166.26,166.65,166.26,166.35,6366.0,160.2393,160.6152,160.2393,160.3261,6366.0
2019-09-27 12:00:00,166.23,166.24,166.05,166.05,1337.0,160.2104,160.2201,160.0369,160.0369,1337.0
2019-09-27 12:05:00,166.05,166.15,165.96,166.15,7868.0,160.0369,160.1333,159.9502,160.1333,7868.0
2019-09-27 12:10:00,166.13,166.34,166.13,166.19,2966.0,160.114,160.3164,160.114,160.1719,2966.0
2019-09-27 12:15:00,166.3,166.31,165.95,166.03,1047.0,160.2779,160.2875,159.9406,160.0177,1047.0
2019-09-27 12:20:00,165.92,166.02,165.91,165.95,774.0,159.9116,160.008,159.902,159.9406,774.0
2019-09-27 12:25:00,165.87,165.97,165.87,165.97,594.0,159.8635,159.9598,159.8635,159.9598,594.0
2019-09-27 12:30:00,165.81,165.86,165.75,165.78,1219.0,159.8056,159.8538,159.7478,159.7767,1219.0
2019-09-27 12:35:00,165.78,165.85,165.78,165.85,3669.0,159.7767,159.8442,159.7767,159.8442,3669.0
2019-09-27 12:40:00,165.8,165.81,165.8,165.8,261.0,159.796,159.8056,159.796,159.796,261.0
2019-09-27 12:45:00,165.63,165.63,165.41,165.43,3720.0,159.6321,159.6321,159.4201,159.4394,3720.0
2019-09-27 12:50:00,165.43,165.54,165.34,165.36,1091.0,159.4394,159.5454,159.3526,159.3719,1091.0
2019-09-27 12:55:00,165.42,165.42,164.98,164.98,3129.0,159.4298,159.4298,159.0057,159.0057,3129.0
2019-09-27 13:00:00,165.01,165.12,164.9,165.08,5068.0,159.0346,159.1406,158.9286,159.1021,5068.0
2019-09-27 13:05:00,165.11,165.4,165.1,165.37,3788.0,159.131,159.4105,159.1213,159.3816,3788.0
2019-09-27 13:10:00,165.33,165.39,165.26,165.3,2150.0,159.343,159.4008,159.2755,159.3141,2150.0
2019-09-27 13:15:00,165.27,165.28,165.08,165.09,2175.0,159.2852,159.2948,159.1021,159.1117,2175.0
2019-09-27 13:20:00,165.17,165.18,165.0,165.0,1775.0,159.1888,159.1984,159.025,159.025,1775.0
2019-09-27 13:25:00,164.98,165.14,164.97,165.13,8749.0,159.0057,159.1599,158.996,159.1503,8749.0
2019-09-27 13:30:00,165.16,165.17,165.06,165.07,2194.0,159.1792,159.1888,159.0828,159.0924,2194.0
2019-09-27 13:35:00,165.02,165.06,164.99,165.04,2026.0,159.0442,159.0828,159.0153,159.0635,2026.0
2019-09-27 13:40:00,165.15,165.32,165.14,165.25,5444.0,159.1695,159.3334,159.1599,159.2659,5444.0
2019-09-27 13:45:00,165.18,165.18,165.17,165.18,458.0,159.1984,159.1984,159.1888,159.1984,458.0
2019-09-27 13:50:00,165.01,165.06,164.85,165.05,3874.0,159.0346,159.0828,158.8804,159.0731,3874.0
2019-09-27 13:55:00,165.17,165.23,165.14,165.16,8610.0,159.1888,159.2466,159.1599,159.1792,8610.0
2019-09-27 14:00:00,165.14,165.2,165.0,165.05,4836.0,159.1599,159.2177,159.025,159.0731,4836.0
2019-09-27 14:05:00,164.98,164.99,164.89,164.92,6534.0,159.0057,159.0153,158.9189,158.9479,6534.0
2019-09-27 14:10:00,164.86,164.88,164.73,164.88,3749.0,158.89,158.9093,158.7647,158.9093,3749.0
2019-09-27 14:15:00,164.87,164.88,164.73,164.81,2759.0,158.8997,158.9093,158.7647,158.8418,2759.0
2019-09-27 14:20:00,164.81,164.9,164.74,164.78,2545.0,158.8418,158.9286,158.7744,158.8129,2545.0
2019-09-27 14:25:00,164.76,164.82,164.57,164.68,10559.0,158.7937,158.8515,158.6105,158.7165,10559.0
2019-09-27 14:30:00,164.68,164.7,164.58,164.59,4165.0,158.7165,158.7358,158.6202,158.6298,4165.0
2019-09-27 14:35:00,164.6,164.69,164.52,164.53,7511.0,158.6394,158.7262,158.5623,158.572,7511.0
2019-09-27 14:40:00,164.56,164.59,164.5,164.5,3453.0,158.6009,158.6298,158.5431,158.5431,3453.0
2019-09-27 14:45:00,164.51,164.51,164.3,164.3,11000.0,158.5527,158.5527,158.3503,158.3503,11000.0
2019-09-27 14:50:00,164.26,164.28,164.08,164.09,3536.0,158.3118,158.331,158.1383,158.1479,3536.0
2019-09-27 14:55:00,164.13,164.31,164.12,164.26,2185.0,158.1865,158.3599,158.1768,158.3118,2185.0
2019-09-27 15:00:00,164.35,164.45,164.32,164.41,3122.0,158.3985,158.4949,158.3696,158.4563,3122.0
2019-09-27 15:05:00,164.45,164.46,164.26,164.32,5779.0,158.4949,158.5045,158.3118,158.3696,5779.0
2019-09-27 15:10:00,164.33,164.39,164.28,164.31,2691.0,158.3792,158.437,158.331,158.3599,2691.0
2019-09-27 15:15:00,164.39,164.69,164.38,164.69,6567.0,158.437,158.7262,158.4274,158.7262,6567.0
2019-09-27 15:20:00,164.66,164.76,164.66,164.75,1283.0,158.6973,158.7937,158.6973,158.784,1283.0
2019-09-27 15:25:00,164.74,164.74,164.54,164.56,12261.0,158.7744,158.7744,158.5816,158.6009,12261.0
2019-09-27 15:30:00,164.7,164.88,164.7,164.88,1491.0,158.7358,158.9093,158.7358,158.9093,1491.0
2019-09-27 15:35:00,164.92,164.93,164.72,164.89,6559.0,158.9479,158.9575,158.7551,158.9189,6559.0
2019-09-27 15:40:00,164.94,164.96,164.82,164.87,4044.0,158.9671,158.9864,158.8515,158.8997,4044.0
2019-09-27 15:45:00,164.91,164.98,164.89,164.98,9134.0,158.9382,159.0057,158.9189,159.0057,9134.0
2019-09-27 15:50:00,164.98,165.21,164.97,165.1,15324.0,159.0057,159.2274,158.996,159.1213,15324.0
2019-09-27 15:55:00,165.12,165.22,164.92,165.2,13618.0,159.1406,159.237,158.9479,159.2177,13618.0
2019-09-30 09:30:00,165.63,165.78,165.53,165.57,16511.0,159.6321,159.7767,159.5358,159.5743,16511.0
2019-09-30 09:35:00,165.71,165.71,165.37,165.37,915.0,159.7092,159.7092,159.3816,159.3816,915.0
2019-09-30 09:40:00,165.4,165.66,165.39,165.66,3892.0,159.4105,159.6611,159.4008,159.6611,3892.0
2019-09-30 09:45:00,165.67,165.81,165.55,165.78,4999.0,159.6707,159.8056,159.555,159.7767,4999.0
2019-09-30 09:50:00,165.87,166.1,165.83,166.0,4756.0,159.8635,160.0851,159.8249,159.9887,4756.0
2019-09-30 09:55:00,165.95,166.04,165.86,165.93,4364.0,159.9406,160.0273,159.8538,159.9213,4364.0
2019-09-30 10:00:00,165.97,166.08,165.97,166.0,3184.0,159.9598,160.0659,159.9598,159.9887,3184.0
2019-09-30 10:05:00,166.06,166.06,165.91,165.91,3927.0,160.0466,160.0466,159.902,159.902,3927.0
2019-09-30 10:10:00,165.87,165.99,165.85,165.89,980.0,159.8635,159.9791,159.8442,159.8827,980.0
2019-09-30 10:15:00,166.08,166.09,165.9,165.9,3496.0,160.0659,160.0755,159.8924,159.8924,3496.0
2019-09-30 10:20:00,165.85,165.86,165.78,165.79,1519.0,159.8442,159.8538,159.7767,159.7864,1519.0
2019-09-30 10:25:00,165.78,165.84,165.76,165.77,1907.0,159.7767,159.8345,159.7574,159.7671,1907.0
2019-09-30 10:30:00,165.81,165.93,165.81,165.84,1111.0,159.8056,159.9213,159.8056,159.8345,1111.0
2019-09-30 10:35:00,165.93,165.93,165.84,165.87,700.0,159.9213,159.9213,159.8345,159.8635,700.0
2019-09-30 10:40:00,165.88,165.97,165.73,165.75,4378.0,159.8731,159.9598,159.7285,159.7478,4378.0
2019-09-30 10:45:00,165.66,165.8,165.66,165.8,6732.0,159.6611,159.796,159.6611,159.796,6732.0
2019-09-30 10:50:00,165.78,165.87,165.74,165.87,2597.0,159.7767,159.8635,159.7382,159.8635,2597.0
2019-09-30 10:55:00,165.98,165.98,165.86,165.93,7385.0,159.9695,159.9695,159.8538,159.9213,7385.0
2019-09-30 11:00:00,165.99,166.04,165.82,165.82,5558.0,159.9791,160.0273,159.8153,159.8153,5558.0
2019-09-30 11:05:00,165.82,165.94,165.78,165.93,11444.0,159.8153,159.9309,159.7767,159.9213,11444.0
2019-09-30 11:10:00,165.9,165.91,165.88,165.89,800.0,159.8924,159.902,159.8731,159.8827,800.0
2019-09-30 11:15:00,165.82,165.97,165.81,165.96,1695.0,159.8153,159.9598,159.8056,159.9502,1695.0
2019-09-30 11:20:00,165.94,165.99,165.94,165.97,1310.0,159.9309,159.9791,159.9309,159.9598,1310.0
2019-09-30 11:25:00,165.98,166.2,165.98,166.2,4430.0,159.9695,160.1815,159.9695,160.1815,4430.0
2019-09-30 11:30:00,166.2,166.21,166.16,166.17,1116.0,160.1815,160.1911,160.143,160.1526,1116.0
2019-09-30 11:35:00,166.16,166.18,166.15,166.17,1222.0,160.143,160.1622,160.1333,160.1526,1222.0
2019-09-30 11:40:00,166.14,166.21,166.13,166.21,2205.0,160.1237,160.1911,160.114,160.1911,2205.0
2019-09-30 11:45:00,166.17,166.22,166.15,166.16,3380.0,160.1526,160.2008,160.1333,160.143,3380.0
2019-09-30 11:50:00,166.18,166.18,166.13,166.14,2440.0,160.1622,160.1622,160.114,160.1237,2440.0
2019-09-30 11:55:00,166.15,166.19,166.15,166.19,610.0,160.1333,160.1719,160.1333,160.1719,610.0
2019-09-30 12:00:00,166.21,166.31,166.21,166.26,4993.0,160.1911,160.2875,160.1911,160.2393,4993.0
2019-09-30 12:05:00,166.23,166.28,166.23,166.24,1925.0,160.2104,160.2586,160.2104,160.2201,1925.0
2019-09-30 12:10:00,166.26,166.35,166.26,166.35,5992.0,160.2393,160.3261,160.2393,160.3261,5992.0
2019-09-30 12:15:00,166.36,166.36,166.33,166.34,546.0,160.3357,160.3357,160.3068,160.3164,546.0
2019-09-30 12:20:00,166.34,166.44,166.33,166.43,1742.0,160.3164,160.4128,160.3068,160.4032,1742.0
2019-09-30 12:25:00,166.45,166.5,166.45,166.47,1218.0,160.4225,160.4706,160.4225,160.4417,1218.0
2019-09-30 12:30:00,166.51,166.54,166.42,166.46,4476.0,160.4803,160.5092,160.3935,160.4321,4476.0
2019-09-30 12:35:00,166.44,166.51,166.43,166.49,7923.0,160.4128,160.4803,160.4032,160.461,7923.0
2019-09-30 12:40:00,166.55,166.55,166.54,166.55,150.0,160.5188,160.5188,160.5092,160.5188,150.0
2019-09-30 12:45:00,166.6,166.61,166.53,166.55,1431.0,160.567,160.5767,160.4996,160.5188,1431.0
2019-09-30 12:50:00,166.57,166.57,166.53,166.53,900.0,160.5381,160.5381,160.4996,160.4996,900.0
2019-09-30 12:55:00,166.49,166.54,166.48,166.5,1180.0,160.461,160.5092,160.4514,160.4706,1180.0
2019-09-30 13:00:00,166.54,166.57,166.54,166.57,670.0,160.5092,160.5381,160.5092,160.5381,670.0
2019-09-30 13:05:00,166.56,166.59,166.55,166.55,3481.0,160.5285,160.5574,160.5188,160.5188,3481.0
2019-09-30 13:10:00,166.54,166.59,166.51,166.59,4771.0,160.5092,160.5574,160.4803,160.5574,4771.0
2019-09-30 13:15:00,166.59,166.6,166.58,166.59,1308.0,160.5574,160.567,160.5477,160.5574,1308.0
2019-09-30 13:20:00,166.61,166.64,166.51,166.52,4930.0,160.5767,160.6056,160.4803,160.4899,4930.0
2019-09-30 13:25:00,166.51,166.52,166.48,166.48,1168.0,160.4803,160.4899,160.4514,160.4514,1168.0
2019-09-30 13:30:00,166.43,166.54,166.43,166.53,3616.0,160.4032,160.5092,160.4032,160.4996,3616.0
2019-09-30 13:35:00,166.51,166.53,166.46,166.53,8520.0,160.4803,160.4996,160.4321,160.4996,8520.0
2019-09-30 13:40:00,166.5,166.53,166.49,166.5,3612.0,160.4706,160.4996,160.461,160.4706,3612.0
2019-09-30 13:45:00,166.49,166.59,166.48,166.59,3562.0,160.461,160.5574,160.4514,160.5574,3562.0
2019-09-30 13:50:00,166.61,166.64,166.6,166.62,1581.0,160.5767,160.6056,160.567,160.5863,1581.0
2019-09-30 13:55:00,166.52,166.6,166.52,166.55,4712.0,160.4899,160.567,160.4899,160.5188,4712.0
2019-09-30 14:00:00,166.53,166.59,166.52,166.55,5185.0,160.4996,160.5574,160.4899,160.5188,5185.0
2019-09-30 14:05:00,166.6,166.62,166.56,166.61,5764.0,160.567,160.5863,160.5285,160.5767,5764.0
2019-09-30 14:10:00,166.66,166.66,166.5,166.59,5666.0,160.6248,160.6248,160.4706,160.5574,5666.0
2019-09-30 14:15:00,166.63,166.66,166.6,166.63,10872.0,160.5959,160.6248,160.567,160.5959,10872.0
2019-09-30 14:20:00,166.64,166.66,166.59,166.62,3983.0,160.6056,160.6248,160.5574,160.5863,3983.0
2019-09-30 14:25:00,166.58,166.62,166.55,166.59,2797.0,160.5477,160.5863,160.5188,160.5574,2797.0
2019-09-30 14:30:00,166.56,166.59,166.52,166.54,4372.0,160.5285,160.5574,160.4899,160.5092,4372.0
2019-09-30 14:35:00,166.53,166.55,166.45,166.45,17363.0,160.4996,160.5188,160.4225,160.4225,17363.0
2019-09-30 14:40:00,166.44,166.58,166.42,166.58,4616.0,160.4128,160.5477,160.3935,160.5477,4616.0
2019-09-30 14:45:00,166.56,166.6,166.52,166.52,2470.0,160.5285,160.567,160.4899,160.4899,2470.0
2019-09-30 14:50:00,166.52,166.55,166.48,166.51,3473.0,160.4899,160.5188,160.4514,160.4803,3473.0
2019-09-30 14:55:00,166.5,166.51,166.4,166.41,3213.0,160.4706,160.4803,160.3743,160.3839,3213.0
2019-09-30 15:00:00,166.42,166.42,166.34,166.36,1188.0,160.3935,160.3935,160.3164,160.3357,1188.0
2019-09-30 15:05:00,166.34,166.4,166.33,166.39,2920.0,160.3164,160.3743,160.3068,160.3646,2920.0
2019-09-30 15:10:00,166.38,166.42,166.34,166.4,2810.0,160.355,160.3935,160.3164,160.3743,2810.0
2019-09-30 15:15:00,166.41,166.44,166.38,166.42,1750.0,160.3839,160.4128,160.355,160.3935,1750.0
2019-09-30 15:20:00,166.4,166.46,166.36,166.44,6680.0,160.3743,160.4321,160.3357,160.4128,6680.0
2019-09-30 15:25:00,166.44,166.45,166.37,166.39,1644.0,160.4128,160.4225,160.3453,160.3646,1644.0
2019-09-30 15:30:00,166.31,166.34,166.21,166.21,2739.0,160.2875,160.3164,160.1911,160.1911,2739.0
2019-09-30 15:35:00,166.25,166.28,166.2,166.28,6721.0,160.2297,160.2586,160.1815,160.2586,6721.0
2019-09-30 15:40:00,166.32,166.39,166.29,166.38,2346.0,160.2972,160.3646,160.2682,160.355,2346.0
2019-09-30 15:45:00,166.4,166.46,166.15,166.25,18975.0,160.3743,160.4321,160.1333,160.2297,18975.0
2019-09-30 15:50:00,166.23,166.45,166.23,166.32,10906.0,160.2104,160.4225,160.2104,160.2972,10906.0
2019-09-30 15:55:00,166.33,166.49,166.28,166.35,15340.0,160.3068,160.461,160.2586,160.3261,15340.0
2019-10-01 09:30:00,166.84,167.12,166.79,167.11,11399.0,160.7983,161.0682,160.7501,161.0586,11399.0
2019-10-01 09:35:00,167.08,167.27,167.06,167.1,12444.0,161.0296,161.2128,161.0104,161.0489,12444.0
2019-10-01 09:40:00,167.22,167.23,167.14,167.19,2011.0,161.1646,161.1742,161.0875,161.1357,2011.0
2019-10-01 09:45:00,167.21,167.32,167.2,167.26,1988.0,161.1549,161.2609,161.1453,161.2031,1988.0
2019-10-01 09:50:00,167.23,167.23,167.13,167.16,4416.0,161.1742,161.1742,161.0778,161.1067,4416.0
2019-10-01 09:55:00,167.32,167.33,167.24,167.24,1205.0,161.2609,161.2706,161.1838,161.1838,1205.0
2019-10-01 10:00:00,167.16,167.16,166.62,166.65,11520.0,161.1067,161.1067,160.5863,160.6152,11520.0
2019-10-01 10:05:00,166.51,166.51,166.11,166.12,6777.0,160.4803,160.4803,160.0948,160.1044,6777.0
2019-10-01 10:10:00,166.1,166.28,165.89,165.97,3177.0,160.0851,160.2586,159.8827,159.9598,3177.0
2019-10-01 10:15:00,165.96,166.05,165.96,166.03,703.0,159.9502,160.0369,159.9502,160.0177,703.0
2019-10-01 10:20:00,165.92,166.02,165.84,166.01,11732.0,159.9116,160.008,159.8345,159.9984,11732.0
2019-10-01 10:25:00,166.01,166.26,165.98,166.25,6099.0,159.9984,160.2393,159.9695,160.2297,6099.0
2019-10-01 10:30:00,166.2,166.32,166.2,166.29,3288.0,160.1815,160.2972,160.1815,160.2682,3288.0
2019-10-01 10:35:00,166.26,166.32,166.17,166.31,3051.0,160.2393,160.2972,160.1526,160.2875,3051.0
2019-10-01 10:40:00,166.31,166.36,166.1,166.1,1769.0,160.2875,160.3357,160.0851,160.0851,1769.0
2019-10-01 10:45:00,166.15,166.26,166.09,166.09,2750.0,160.1333,160.2393,160.0755,160.0755,2750.0
2019-10-01 10:50:00,166.0,166.21,165.97,166.18,1340.0,159.9887,160.1911,159.9598,160.1622,1340.0
2019-10-01 10:55:00,166.09,166.09,166.0,166.01,3041.0,160.0755,160.0755,159.9887,159.9984,3041.0
2019-10-01 11:00:00,165.76,165.78,165.59,165.63,10535.0,159.7574,159.7767,159.5936,159.6321,10535.0
2019-10-01 11:05:00,165.6,165.74,165.54,165.74,2644.0,159.6032,159.7382,159.5454,159.7382,2644.0
2019-10-01 11:10:00,165.8,165.82,165.63,165.63,10294.0,159.796,159.8153,159.6321,159.6321,10294.0
2019-10-01 11:15:00,165.61,165.72,165.54,165.63,1800.0,159.6129,159.7189,159.5454,159.6321,1800.0
2019-10-01 11:20:00,165.67,165.85,165.66,165.81,6221.0,159.6707,159.8442,159.6611,159.8056,6221.0
2019-10-01 11:25:00,165.78,165.9,165.7,165.87,12612.0,159.7767,159.8924,159.6996,159.8635,12612.0
2019-10-01 11:30:00,165.88,165.93,165.79,165.8,10390.0,159.8731,159.9213,159.7864,159.796,10390.0
2019-10-01 11:35:00,165.8,165.86,165.68,165.68,8056.0,159.796,159.8538,159.6803,159.6803,8056.0
2019-10-01 11:40:00,165.6,165.63,165.42,165.62,7313.0,159.6032,159.6321,159.4298,159.6225,7313.0
2019-10-01 11:45:00,165.6,165.61,165.36,165.36,3435.0,159.6032,159.6129,159.3719,159.3719,3435.0
2019-10-01 11:50:00,165.36,165.47,165.36,165.41,4694.0,159.3719,159.4779,159.3719,159.4201,4694.0
2019-10-01 11:55:00,165.35,165.39,165.31,165.38,28835.0,159.3623,159.4008,159.3237,159.3912,28835.0
2019-10-01 12:00:00,165.4,165.4,165.2,165.2,1919.0,159.4105,159.4105,159.2177,159.2177,1919.0
2019-10-01 12:05:00,165.09,165.17,165.07,165.12,1740.0,159.1117,159.1888,159.0924,159.1406,1740.0
2019-10-01 12:10:00,165.01,165.02,164.9,164.93,4069.0,159.0346,159.0442,158.9286,158.9575,4069.0
2019-10-01 12:15:00,164.89,165.14,164.87,165.13,2392.0,158.9189,159.1599,158.8997,159.1503,2392.0
2019-10-01 12:20:00,165.11,165.19,164.97,164.98,3791.0,159.131,159.2081,158.996,159.0057,3791.0
2019-10-01 12:25:00,165.14,165.14,165.07,165.08,3454.0,159.1599,159.1599,159.0924,159.1021,3454.0
2019-10-01 12:30:00,165.15,165.21,165.09,165.12,2485.0,159.1695,159.2274,159.1117,159.1406,2485.0
2019-10-01 12:35:00,165.2,165.29,165.17,165.19,3969.0,159.2177,159.3045,159.1888,159.2081,3969.0
2019-10-01 12:40:00,165.12,165.35,165.12,165.34,1072.0,159.1406,159.3623,159.1406,159.3526,1072.0
2019-10-01 12:45:00,165.39,165.4,165.32,165.33,6332.0,159.4008,159.4105,159.3334,159.343,6332.0
2019-10-01 12:50:00,165.34,165.34,165.26,165.3,3408.0,159.3526,159.3526,159.2755,159.3141,3408.0
2019-10-01 12:55:00,165.28,165.35,165.21,165.22,3231.0,159.2948,159.3623,159.2274,159.237,3231.0
2019-10-01 13:00:00,165.19,165.2,165.15,165.17,685.0,159.2081,159.2177,159.1695,159.1888,685.0
2019-10-01 13:05:00,165.18,165.18,164.93,165.0,7166.0,159.1984,159.1984,158.9575,159.025,7166.0
2019-10-01 13:10:00,164.97,164.98,164.86,164.9,7658.0,158.996,159.0057,158.89,158.9286,7658.0
2019-10-01 13:15:00,164.85,164.9,164.85,164.89,3778.0,158.8804,158.9286,158.8804,158.9189,3778.0
2019-10-01 13:20:00,164.89,164.95,164.82,164.83,775.0,158.9189,158.9768,158.8515,158.8611,775.0
2019-10-01 13:25:00,164.81,164.89,164.78,164.8,1424.0,158.8418,158.9189,158.8129,158.8322,1424.0
2019-10-01 13:30:00,164.82,164.86,164.62,164.62,7514.0,158.8515,158.89,158.6587,158.6587,7514.0
2019-10-01 13:35:00,164.72,164.73,164.63,164.7,3619.0,158.7551,158.7647,158.6684,158.7358,3619.0
2019-10-01 13:40:00,164.68,164.78,164.67,164.75,8445.0,158.7165,158.8129,158.7069,158.784,8445.0
2019-10-01 13:45:00,164.74,164.83,164.73,164.82,4875.0,158.7744,158.8611,158.7647,158.8515,4875.0
2019-10-01 13:50:00,164.81,164.83,164.72,164.72,2292.0,158.8418,158.8611,158.7551,158.7551,2292.0
2019-10-01 13:55:00,164.7,164.73,164.7,164.72,1408.0,158.7358,158.7647,158.7358,158.7551,1408.0
2019-10-01 14:00:00,164.77,164.91,164.66,164.89,4597.0,158.8033,158.9382,158.6973,158.9189,4597.0
2019-10-01 14:05:00,164.81,164.81,164.66,164.66,3502.0,158.8418,158.8418,158.6973,158.6973,3502.0
2019-10-01 14:10:00,164.67,164.85,164.66,164.8,3699.0,158.7069,158.8804,158.6973,158.8322,3699.0
2019-10-01 14:15:00,164.85,164.87,164.77,164.85,12147.0,158.8804,158.8997,158.8033,158.8804,12147.0
2019-10-01 14:20:00,164.86,164.96,164.85,164.94,4467.0,158.89,158.9864,158.8804,158.9671,4467.0
2019-10-01 14:25:00,164.93,164.94,164.82,164.85,59872.0,158.9575,158.9671,158.8515,158.8804,59872.0
2019-10-01 14:30:00,164.9,165.13,164.89,165.13,6569.0,158.9286,159.1503,158.9189,159.1503,6569.0
2019-10-01 14:35:00,165.12,165.12,164.98,165.03,9503.0,159.1406,159.1406,159.0057,159.0539,9503.0
2019-10-01 14:40:00,165.08,165.15,165.07,165.11,1572.0,159.1021,159.1695,159.0924,159.131,1572.0
2019-10-01 14:45:00,165.13,165.27,165.13,165.25,15276.0,159.1503,159.2852,159.1503,159.2659,15276.0
2019-10-01 14:50:00,165.13,165.19,165.1,165.17,8412.0,159.1503,159.2081,159.1213,159.1888,8412.0
2019-10-01 14:55:00,165.11,165.17,165.04,165.04,3883.0,159.131,159.1888,159.0635,159.0635,3883.0
2019-10-01 15:00:00,165.11,165.13,165.01,165.07,7949.0,159.131,159.1503,159.0346,159.0924,7949.0
2019-10-01 15:05:00,165.02,165.26,165.02,165.26,8171.0,159.0442,159.2755,159.0442,159.2755,8171.0
2019-10-01 15:10:00,165.14,165.15,164.92,164.92,2237.0,159.1599,159.1695,158.9479,158.9479,2237.0
2019-10-01 15:15:00,164.86,165.0,164.85,164.95,2072.0,158.89,159.025,158.8804,158.9768,2072.0
2019-10-01 15:20:00,164.96,165.01,164.89,164.99,5074.0,158.9864,159.0346,158.9189,159.0153,5074.0
2019-10-01 15:25:00,165.01,165.12,165.01,165.09,4803.0,159.0346,159.1406,159.0346,159.1117,4803.0
2019-10-01 15:30:00,165.0,165.04,164.88,165.03,3219.0,159.025,159.0635,158.9093,159.0539,3219.0
2019-10-01 15:35:00,165.01,165.02,164.84,164.87,5834.0,159.0346,159.0442,158.8708,158.8997,5834.0
2019-10-01 15:40:00,164.88,164.88,164.73,164.87,8369.0,158.9093,158.9093,158.7647,158.8997,8369.0
2019-10-01 15:45:00,164.87,164.9,164.63,164.7,10686.0,158.8997,158.9286,158.6684,158.7358,10686.0
2019-10-01 15:50:00,164.68,164.84,164.64,164.8,14842.0,158.7165,158.8708,158.678,158.8322,14842.0
2019-10-01 15:55:00,164.78,164.84,164.62,164.63,26308.0,158.8129,158.8708,158.6587,158.6684,26308.0
2019-10-02 09:30:00,163.66,163.83,163.16,163.17,19089.0,157.7335,157.8973,157.2516,157.2612,19089.0
2019-10-02 09:35:00,163.09,163.24,162.8,162.84,13681.0,157.1841,157.3287,156.9046,156.9432,13681.0
2019-10-02 09:40:00,162.9,162.95,162.75,162.84,3555.0,157.001,157.0492,156.8564,156.9432,3555.0
2019-10-02 09:45:00,162.81,162.85,162.74,162.76,6546.0,156.9143,156.9528,156.8468,156.8661,6546.0
2019-10-02 09:50:00,162.61,162.62,162.39,162.45,2519.0,156.7215,156.7311,156.5095,156.5673,2519.0
2019-10-02 09:55:00,162.54,162.59,162.25,162.58,3713.0,156.654,156.7022,156.3745,156.6926,3713.0
2019-10-02 10:00:00,162.51,162.51,162.07,162.22,13830.0,156.6251,156.6251,156.2011,156.3456,13830.0
2019-10-02 10:05:00,162.4,162.54,162.36,162.45,2802.0,156.5191,156.654,156.4806,156.5673,2802.0
2019-10-02 10:10:00,162.4,162.61,162.39,162.61,3524.0,156.5191,156.7215,156.5095,156.7215,3524.0
2019-10-02 10:15:00,162.58,162.67,162.57,162.65,4534.0,156.6926,156.7793,156.683,156.7601,4534.0
2019-10-02 10:20:00,162.6,162.71,162.45,162.51,1658.0,156.7119,156.8179,156.5673,156.6251,1658.0
2019-10-02 10:25:00,162.32,162.33,162.19,162.26,2437.0,156.442,156.4516,156.3167,156.3842,2437.0
2019-10-02 10:30:00,162.21,162.21,161.77,161.86,19161.0,156.336,156.336,155.9119,155.9987,19161.0
2019-10-02 10:35:00,161.94,162.01,161.74,161.81,16014.0,156.0758,156.1432,155.883,155.9505,16014.0
2019-10-02 10:40:00,161.78,161.89,161.57,161.89,6262.0,155.9216,156.0276,155.7192,156.0276,6262.0
2019-10-02 10:45:00,161.86,161.86,161.52,161.52,2912.0,155.9987,155.9987,155.671,155.671,2912.0
2019-10-02 10:50:00,161.49,161.92,161.49,161.91,4770.0,155.6421,156.0565,155.6421,156.0469,4770.0
2019-10-02 10:55:00,161.85,161.96,161.78,161.78,5578.0,155.989,156.095,155.9216,155.9216,5578.0
2019-10-02 11:00:00,161.76,162.01,161.76,161.99,26604.0,155.9023,156.1432,155.9023,156.124,26604.0
2019-10-02 11:05:00,161.92,162.02,161.91,161.95,4720.0,156.0565,156.1529,156.0469,156.0854,4720.0
2019-10-02 11:10:00,161.92,161.93,161.65,161.66,2142.0,156.0565,156.0661,155.7963,155.8059,2142.0
2019-10-02 11:15:00,161.72,161.83,161.62,161.83,2043.0,155.8637,155.9698,155.7674,155.9698,2043.0
2019-10-02 11:20:00,161.91,161.92,161.7,161.91,2260.0,156.0469,156.0565,155.8445,156.0469,2260.0
2019-10-02 11:25:00,161.91,161.92,161.69,161.69,1040.0,156.0469,156.0565,155.8348,155.8348,1040.0
2019-10-02 11:30:00,161.8,161.81,161.5,161.59,6183.0,155.9408,155.9505,155.6517,155.7384,6183.0
2019-10-02 11:35:00,161.52,161.76,161.38,161.75,10544.0,155.671,155.9023,155.536,155.8927,10544.0
2019-10-02 11:40:00,161.72,161.77,161.72,161.76,1107.0,155.8637,155.9119,155.8637,155.9023,1107.0
2019-10-02 11:45:00,161.8,161.8,161.66,161.67,1545.0,155.9408,155.9408,155.8059,155.8155,1545.0
2019-10-02 11:50:00,161.78,161.89,161.7,161.85,4661.0,155.9216,156.0276,155.8445,155.989,4661.0
2019-10-02 11:55:00,161.89,161.93,161.83,161.88,1638.0,156.0276,156.0661,155.9698,156.0179,1638.0
2019-10-02 12:00:00,161.84,161.84,161.66,161.7,1341.0,155.9794,155.9794,155.8059,155.8445,1341.0
2019-10-02 12:05:00,161.75,161.75,161.7,161.7,9652.0,155.8927,155.8927,155.8445,155.8445,9652.0
2019-10-02 12:10:00,161.66,161.66,161.44,161.46,2240.0,155.8059,155.8059,155.5939,155.6132,2240.0
2019-10-02 12:15:00,161.47,161.51,161.36,161.45,1514.0,155.6228,155.6613,155.5168,155.6035,1514.0
2019-10-02 12:20:00,161.45,161.54,161.4,161.46,2223.0,155.6035,155.6903,155.5553,155.6132,2223.0
2019-10-02 12:25:00,161.49,161.5,161.46,161.47,1664.0,155.6421,155.6517,155.6132,155.6228,1664.0
2019-10-02 12:30:00,161.47,161.52,161.43,161.45,3446.0,155.6228,155.671,155.5842,155.6035,3446.0
2019-10-02 12:35:00,161.35,161.35,161.25,161.25,760.0,155.5071,155.5071,155.4108,155.4108,760.0
2019-10-02 12:40:00,161.3,161.32,161.2,161.22,3395.0,155.4589,155.4782,155.3626,155.3818,3395.0
2019-10-02 12:45:00,161.27,161.27,161.09,161.11,3447.0,155.43,155.43,155.2566,155.2758,3447.0
2019-10-02 12:50:00,161.09,161.1,161.02,161.06,9167.0,155.2566,155.2662,155.1891,155.2276,9167.0
2019-10-02 12:55:00,161.02,161.17,160.96,161.13,19107.0,155.1891,155.3337,155.1313,155.2951,19107.0
2019-10-02 13:00:00,161.02,161.26,161.02,161.25,4473.0,155.1891,155.4204,155.1891,155.4108,4473.0
2019-10-02 13:05:00,161.23,161.42,161.23,161.41,8453.0,155.3915,155.5746,155.3915,155.565,8453.0
2019-10-02 13:10:00,161.42,161.64,161.42,161.53,5833.0,155.5746,155.7866,155.5746,155.6806,5833.0
2019-10-02 13:15:00,161.49,161.49,161.41,161.44,3153.0,155.6421,155.6421,155.565,155.5939,3153.0
2019-10-02 13:20:00,161.45,161.47,161.38,161.41,2742.0,155.6035,155.6228,155.536,155.565,2742.0
2019-10-02 13:25:00,161.38,161.54,161.38,161.54,1262.0,155.536,155.6903,155.536,155.6903,1262.0
2019-10-02 13:30:00,161.51,161.54,161.34,161.35,3540.0,155.6613,155.6903,155.4975,155.5071,3540.0
2019-10-02 13:35:00,161.43,161.43,161.29,161.34,3773.0,155.5842,155.5842,155.4493,155.4975,3773.0
2019-10-02 13:40:00,161.4,161.42,161.33,161.37,6882.0,155.5553,155.5746,155.4879,155.5264,6882.0
2019-10-02 13:45:00,161.34,161.35,161.2,161.21,1771.0,155.4975,155.5071,155.3626,155.3722,1771.0
2019-10-02 13:50:00,161.23,161.31,161.18,161.3,3222.0,155.3915,155.4686,155.3433,155.4589,3222.0
2019-10-02 13:55:00,161.27,161.36,161.27,161.36,1733.0,155.43,155.5168,155.43,155.5168,1733.0
2019-10-02 14:00:00,161.31,161.51,161.22,161.5,12356.0,155.4686,155.6613,155.3818,155.6517,12356.0
2019-10-02 14:05:00,161.46,161.47,161.39,161.43,4601.0,155.6132,155.6228,155.5457,155.5842,4601.0
2019-10-02 14:10:00,161.49,161.52,161.38,161.45,6570.0,155.6421,155.671,155.536,155.6035,6570.0
2019-10-02 14:15:00,161.52,161.71,161.52,161.65,7366.0,155.671,155.8541,155.671,155.7963,7366.0
2019-10-02 14:20:00,161.71,161.85,161.71,161.84,5523.0,155.8541,155.989,155.8541,155.9794,5523.0
2019-10-02 14:25:00,161.85,161.86,161.73,161.74,1597.0,155.989,155.9987,155.8734,155.883,1597.0
2019-10-02 14:30:00,161.74,161.79,161.69,161.79,5636.0,155.883,155.9312,155.8348,155.9312,5636.0
2019-10-02 14:35:00,161.8,161.8,161.63,161.72,8656.0,155.9408,155.9408,155.777,155.8637,8656.0
2019-10-02 14:40:00,161.79,161.88,161.75,161.86,3041.0,155.9312,156.0179,155.8927,155.9987,3041.0
2019-10-02 14:45:00,161.88,162.09,161.84,162.05,32232.0,156.0179,156.2203,155.9794,156.1818,32232.0
2019-10-02 14:50:00,162.04,162.08,161.92,161.92,3156.0,156.1721,156.2107,156.0565,156.0565,3156.0
2019-10-02 14:55:00,161.98,162.0,161.95,161.96,5292.0,156.1143,156.1336,156.0854,156.095,5292.0
2019-10-02 15:00:00,162.08,162.09,161.86,161.86,2718.0,156.2107,156.2203,155.9987,155.9987,2718.0
2019-10-02 15:05:00,161.8,161.93,161.77,161.88,28089.0,155.9408,156.0661,155.9119,156.0179,28089.0
2019-10-02 15:10:00,161.91,162.25,161.9,162.19,18817.0,156.0469,156.3745,156.0372,156.3167,18817.0
2019-10-02 15:15:00,162.2,162.23,162.1,162.23,1514.0,156.3264,156.3553,156.23,156.3553,1514.0
2019-10-02 15:20:00,162.29,162.34,162.08,162.24,12443.0,156.4131,156.4613,156.2107,156.3649,12443.0
2019-10-02 15:25:00,162.25,162.3,162.03,162.04,8382.0,156.3745,156.4227,156.1625,156.1721,8382.0
2019-10-02 15:30:00,162.0,162.19,161.92,162.19,8063.0,156.1336,156.3167,156.0565,156.3167,8063.0
2019-10-02 15:35:00,162.13,162.23,162.05,162.07,7993.0,156.2589,156.3553,156.1818,156.2011,7993.0
2019-10-02 15:40:00,162.12,162.24,162.09,162.1,1564.0,156.2493,156.3649,156.2203,156.23,1564.0
2019-10-02 15:45:00,162.15,162.15,161.77,161.84,9511.0,156.2782,156.2782,155.9119,155.9794,9511.0
2019-10-02 15:50:00,161.74,161.97,161.7,161.97,6069.0,155.883,156.1047,155.8445,156.1047,6069.0
2019-10-02 15:55:00,161.89,161.94,161.75,161.89,20411.0,156.0276,156.0758,155.8927,156.0276,20411.0
2019-10-03 09:30:00,161.76,162.12,161.52,162.1,20661.0,155.9023,156.2493,155.671,156.23,20661.0
2019-10-03 09:35:00,162.05,162.11,161.81,161.81,4717.0,156.1818,156.2396,155.9505,155.9505,4717.0
2019-10-03 09:40:00,161.86,161.97,161.71,161.81,10980.0,155.9987,156.1047,155.8541,155.9505,10980.0
2019-10-03 09:45:00,161.94,162.11,161.82,162.09,4264.0,156.0758,156.2396,155.9601,156.2203,4264.0
2019-10-03 09:50:00,162.03,162.05,161.89,161.89,3019.0,156.1625,156.1818,156.0276,156.0276,3019.0
2019-10-03 09:55:00,161.96,162.02,161.95,161.97,445.0,156.095,156.1529,156.0854,156.1047,445.0
2019-10-03 10:00:00,161.87,161.92,160.46,160.49,12727.0,156.0083,156.0565,154.6494,154.6783,12727.0
2019-10-03 10:05:00,160.58,160.61,160.01,160.29,12303.0,154.765,154.7939,154.2157,154.4855,12303.0
2019-10-03 10:10:00,160.19,160.53,160.14,160.53,8030.0,154.3891,154.7168,154.341,154.7168,8030.0
2019-10-03 10:15:00,160.55,160.84,160.47,160.81,4180.0,154.7361,155.0156,154.659,154.9867,4180.0
2019-10-03 10:20:00,160.7,161.14,160.7,161.14,17163.0,154.8807,155.3047,154.8807,155.3047,17163.0
2019-10-03 10:25:00,160.94,161.71,160.93,161.52,17662.0,155.112,155.8541,155.1023,155.671,17662.0
2019-10-03 10:30:00,161.41,161.49,161.27,161.47,2664.0,155.565,155.6421,155.43,155.6228,2664.0
2019-10-03 10:35:00,161.48,161.83,161.43,161.75,5177.0,155.6324,155.9698,155.5842,155.8927,5177.0
2019-10-03 10:40:00,161.62,161.65,161.47,161.53,6492.0,155.7674,155.7963,155.6228,155.6806,6492.0
2019-10-03 10:45:00,161.53,161.74,161.29,161.4,15880.0,155.6806,155.883,155.4493,155.5553,15880.0
2019-10-03 10:50:00,161.32,161.36,161.13,161.2,5460.0,155.4782,155.5168,155.2951,155.3626,5460.0
2019-10-03 10:55:00,161.19,161.57,161.16,161.56,2526.0,155.3529,155.7192,155.324,155.7095,2526.0
2019-10-03 11:00:00,161.62,162.23,161.48,162.19,15598.0,155.7674,156.3553,155.6324,156.3167,15598.0
2019-10-03 11:05:00,162.19,162.63,162.18,162.53,25531.0,156.3167,156.7408,156.3071,156.6444,25531.0
2019-10-03 11:10:00,162.51,162.7,162.37,162.58,15030.0,156.6251,156.8082,156.4902,156.6926,15030.0
2019-10-03 11:15:00,162.5,162.97,162.49,162.9,11448.0,156.6155,157.0685,156.6059,157.001,11448.0
2019-10-03 11:20:00,162.87,162.93,162.68,162.68,9194.0,156.9721,157.0299,156.789,156.789,9194.0
2019-10-03 11:25:00,162.67,162.77,162.57,162.59,4259.0,156.7793,156.8757,156.683,156.7022,4259.0
2019-10-03 11:30:00,162.61,162.62,162.39,162.42,3245.0,156.7215,156.7311,156.5095,156.5384,3245.0
2019-10-03 11:35:00,162.44,162.44,162.27,162.28,1997.0,156.5577,156.5577,156.3938,156.4035,1997.0
2019-10-03 11:40:00,162.26,162.51,162.21,162.5,10052.0,156.3842,156.6251,156.336,156.6155,10052.0
2019-10-03 11:45:00,162.53,162.53,162.25,162.25,1489.0,156.6444,156.6444,156.3745,156.3745,1489.0
2019-10-03 11:50:00,162.27,162.37,162.27,162.37,1255.0,156.3938,156.4902,156.3938,156.4902,1255.0
2019-10-03 11:55:00,162.3,162.3,162.25,162.25,367.0,156.4227,156.4227,156.3745,156.3745,367.0
2019-10-03 12:00:00,162.37,162.42,162.34,162.35,2292.0,156.4902,156.5384,156.4613,156.4709,2292.0
2019-10-03 12:05:00,162.36,162.57,162.36,162.55,1026.0,156.4806,156.683,156.4806,156.6637,1026.0
2019-10-03 12:10:00,162.56,162.67,162.55,162.67,1851.0,156.6733,156.7793,156.6637,156.7793,1851.0
2019-10-03 12:15:00,162.61,162.61,162.37,162.37,2497.0,156.7215,156.7215,156.4902,156.4902,2497.0
2019-10-03 12:20:00,162.36,162.42,162.35,162.41,1156.0,156.4806,156.5384,156.4709,156.5288,1156.0
2019-10-03 12:25:00,162.55,162.84,162.54,162.83,885.0,156.6637,156.9432,156.654,156.9335,885.0
2019-10-03 12:30:00,162.83,162.98,162.74,162.93,1777.0,156.9335,157.0781,156.8468,157.0299,1777.0
2019-10-03 12:35:00,162.89,163.0,162.85,163.0,2050.0,156.9914,157.0974,156.9528,157.0974,2050.0
2019-10-03 12:40:00,163.03,163.04,162.95,162.97,1063.0,157.1263,157.1359,157.0492,157.0685,1063.0
2019-10-03 12:45:00,162.97,163.22,162.97,163.13,7758.0,157.0685,157.3094,157.0685,157.2227,7758.0
2019-10-03 12:50:00,163.15,163.17,163.04,163.04,1621.0,157.242,157.2612,157.1359,157.1359,1621.0
2019-10-03 12:55:00,163.07,163.24,163.07,163.19,5956.0,157.1649,157.3287,157.1649,157.2805,5956.0
2019-10-03 13:00:00,163.24,163.27,163.15,163.15,3230.0,157.3287,157.3576,157.242,157.242,3230.0
2019-10-03 13:05:00,163.12,163.18,163.12,163.13,4891.0,157.213,157.2709,157.213,157.2227,4891.0
2019-10-03 13:10:00,163.1,163.19,163.07,163.14,1601.0,157.1938,157.2805,157.1649,157.2323,1601.0
2019-10-03 13:15:00,163.09,163.15,163.03,163.15,1946.0,157.1841,157.242,157.1263,157.242,1946.0
2019-10-03 13:20:00,163.07,163.25,163.06,163.24,5009.0,157.1649,157.3383,157.1552,157.3287,5009.0
2019-10-03 13:25:00,163.25,163.26,163.21,163.21,682.0,157.3383,157.348,157.2998,157.2998,682.0
2019-10-03 13:30:00,163.15,163.24,163.15,163.24,2816.0,157.242,157.3287,157.242,157.3287,2816.0
2019-10-03 13:35:00,163.21,163.24,163.11,163.16,10840.0,157.2998,157.3287,157.2034,157.2516,10840.0
2019-10-03 13:40:00,163.32,163.53,163.32,163.49,11568.0,157.4058,157.6082,157.4058,157.5696,11568.0
2019-10-03 13:45:00,163.53,163.62,163.53,163.56,10078.0,157.6082,157.6949,157.6082,157.6371,10078.0
2019-10-03 13:50:00,163.59,163.59,163.51,163.51,5617.0,157.666,157.666,157.5889,157.5889,5617.0
2019-10-03 13:55:00,163.5,163.52,163.47,163.52,668.0,157.5793,157.5986,157.5504,157.5986,668.0
2019-10-03 14:00:00,163.47,163.53,163.39,163.43,3217.0,157.5504,157.6082,157.4733,157.5118,3217.0
2019-10-03 14:05:00,163.43,163.46,163.34,163.37,8088.0,157.5118,157.5407,157.4251,157.454,8088.0
2019-10-03 14:10:00,163.35,163.44,163.35,163.41,5161.0,157.4347,157.5215,157.4347,157.4925,5161.0
2019-10-03 14:15:00,163.41,163.53,163.4,163.51,5255.0,157.4925,157.6082,157.4829,157.5889,5255.0
2019-10-03 14:20:00,163.47,163.57,163.46,163.55,9681.0,157.5504,157.6467,157.5407,157.6275,9681.0
2019-10-03 14:25:00,163.6,163.65,163.59,163.61,17377.0,157.6757,157.7238,157.666,157.6853,17377.0
2019-10-03 14:30:00,163.63,163.63,163.5,163.55,14863.0,157.7046,157.7046,157.5793,157.6275,14863.0
2019-10-03 14:35:00,163.53,163.57,163.44,163.46,4023.0,157.6082,157.6467,157.5215,157.5407,4023.0
2019-10-03 14:40:00,163.45,163.48,163.44,163.44,3631.0,157.5311,157.56,157.5215,157.5215,3631.0
2019-10-03 14:45:00,163.45,163.48,163.45,163.48,1310.0,157.5311,157.56,157.5311,157.56,1310.0
2019-10-03 14:50:00,163.51,163.54,163.4,163.4,18473.0,157.5889,157.6178,157.4829,157.4829,18473.0
2019-10-03 14:55:00,163.42,163.46,163.38,163.39,4444.0,157.5022,157.5407,157.4636,157.4733,4444.0
2019-10-03 15:00:00,163.41,163.41,163.32,163.35,11889.0,157.4925,157.4925,157.4058,157.4347,11889.0
2019-10-03 15:05:00,163.35,163.37,163.3,163.33,24385.0,157.4347,157.454,157.3865,157.4154,24385.0
2019-10-03 15:10:00,163.31,163.41,163.31,163.34,5677.0,157.3962,157.4925,157.3962,157.4251,5677.0
2019-10-03 15:15:00,163.33,163.33,163.16,163.23,14888.0,157.4154,157.4154,157.2516,157.3191,14888.0
2019-10-03 15:20:00,163.23,163.29,163.19,163.2,6182.0,157.3191,157.3769,157.2805,157.2901,6182.0
2019-10-03 15:25:00,163.22,163.23,163.14,163.2,4736.0,157.3094,157.3191,157.2323,157.2901,4736.0
2019-10-03 15:30:00,163.25,163.25,163.12,163.12,6103.0,157.3383,157.3383,157.213,157.213,6103.0
2019-10-03 15:35:00,163.15,163.24,163.15,163.23,2638.0,157.242,157.3287,157.242,157.3191,2638.0
2019-10-03 15:40:00,163.24,163.41,163.23,163.3,7209.0,157.3287,157.4925,157.3191,157.3865,7209.0
2019-10-03 15:45:00,163.31,163.37,163.1,163.13,10515.0,157.3962,157.454,157.1938,157.2227,10515.0
2019-10-03 15:50:00,163.09,163.38,163.02,163.28,11979.0,157.1841,157.4636,157.1167,157.3672,11979.0
2019-10-03 15:55:00,163.32,163.71,163.31,163.68,31904.0,157.4058,157.7817,157.3962,157.7528,31904.0
2019-10-04 09:30:00,164.39,164.82,164.39,164.61,14243.0,158.437,158.8515,158.437,158.6491,14243.0
2019-10-04 09:35:00,164.7,164.91,164.69,164.84,4703.0,158.7358,158.9382,158.7262,158.8708,4703.0
2019-10-04 09:40:00,164.84,164.85,164.65,164.66,5528.0,158.8708,158.8804,158.6876,158.6973,5528.0
2019-10-04 09:45:00,164.66,164.76,164.55,164.67,7073.0,158.6973,158.7937,158.5913,158.7069,7073.0
2019-10-04 09:50:00,164.7,164.71,164.54,164.61,7446.0,158.7358,158.7455,158.5816,158.6491,7446.0
2019-10-04 09:55:00,164.8,165.01,164.75,165.0,4434.0,158.8322,159.0346,158.784,159.025,4434.0
2019-10-04 10:00:00,165.04,165.25,165.04,165.21,1853.0,159.0635,159.2659,159.0635,159.2274,1853.0
2019-10-04 10:05:00,165.18,165.19,164.98,164.98,1602.0,159.1984,159.2081,159.0057,159.0057,1602.0
2019-10-04 10:10:00,164.96,165.02,164.88,164.98,12206.0,158.9864,159.0442,158.9093,159.0057,12206.0
2019-10-04 10:15:00,165.03,165.03,164.88,164.98,4810.0,159.0539,159.0539,158.9093,159.0057,4810.0
2019-10-04 10:20:00,165.0,165.08,164.93,164.93,8940.0,159.025,159.1021,158.9575,158.9575,8940.0
2019-10-04 10:25:00,164.99,165.09,164.8,164.8,3689.0,159.0153,159.1117,158.8322,158.8322,3689.0
2019-10-04 10:30:00,164.8,164.81,164.7,164.76,7986.0,158.8322,158.8418,158.7358,158.7937,7986.0
2019-10-04 10:35:00,164.54,164.73,164.54,164.64,13479.0,158.5816,158.7647,158.5816,158.678,13479.0
2019-10-04 10:40:00,164.65,164.65,164.63,164.63,1667.0,158.6876,158.6876,158.6684,158.6684,1667.0
2019-10-04 10:45:00,164.49,164.53,164.48,164.49,906.0,158.5334,158.572,158.5238,158.5334,906.0
2019-10-04 10:50:00,164.68,164.86,164.67,164.86,6475.0,158.7165,158.89,158.7069,158.89,6475.0
2019-10-04 10:55:00,164.84,164.88,164.76,164.81,8898.0,158.8708,158.9093,158.7937,158.8418,8898.0
2019-10-04 11:00:00,164.67,164.94,164.64,164.74,4168.0,158.7069,158.9671,158.678,158.7744,4168.0
2019-10-04 11:05:00,164.94,165.01,164.94,164.99,1806.0,158.9671,159.0346,158.9671,159.0153,1806.0
2019-10-04 11:10:00,164.96,165.02,164.95,165.02,1308.0,158.9864,159.0442,158.9768,159.0442,1308.0
2019-10-04 11:15:00,165.07,165.07,165.05,165.06,723.0,159.0924,159.0924,159.0731,159.0828,723.0
2019-10-04 11:20:00,164.96,165.02,164.96,165.02,1140.0,158.9864,159.0442,158.9864,159.0442,1140.0
2019-10-04 11:25:00,165.02,165.16,165.01,165.12,1731.0,159.0442,159.1792,159.0346,159.1406,1731.0
2019-10-04 11:30:00,165.21,165.34,165.2,165.3,3210.0,159.2274,159.3526,159.2177,159.3141,3210.0
2019-10-04 11:35:00,165.31,165.33,165.3,165.32,349.0,159.3237,159.343,159.3141,159.3334,349.0
2019-10-04 11:40:00,165.4,165.41,165.28,165.29,4014.0,159.4105,159.4201,159.2948,159.3045,4014.0
2019-10-04 11:45:00,165.3,165.36,165.28,165.36,3307.0,159.3141,159.3719,159.2948,159.3719,3307.0
2019-10-04 11:50:00,165.5,165.51,165.42,165.42,5004.0,159.5069,159.5165,159.4298,159.4298,5004.0
2019-10-04 11:55:00,165.55,165.55,165.37,165.38,1861.0,159.555,159.555,159.3816,159.3912,1861.0
2019-10-04 12:00:00,165.38,165.45,165.38,165.43,395.0,159.3912,159.4587,159.3912,159.4394,395.0
2019-10-04 12:05:00,165.38,165.5,165.38,165.43,5230.0,159.3912,159.5069,159.3912,159.4394,5230.0
2019-10-04 12:10:00,165.44,165.46,165.32,165.33,927.0,159.449,159.4683,159.3334,159.343,927.0
2019-10-04 12:15:00,165.28,165.38,165.27,165.38,1391.0,159.2948,159.3912,159.2852,159.3912,1391.0
2019-10-04 12:20:00,165.35,165.44,165.35,165.44,1786.0,159.3623,159.449,159.3623,159.449,1786.0
2019-10-04 12:25:00,165.45,165.45,165.39,165.42,1871.0,159.4587,159.4587,159.4008,159.4298,1871.0
2019-10-04 12:30:00,165.32,165.38,165.3,165.33,689.0,159.3334,159.3912,159.3141,159.343,689.0
2019-10-04 12:35:00,165.32,165.39,165.32,165.39,1043.0,159.3334,159.4008,159.3334,159.4008,1043.0
2019-10-04 12:40:00,165.37,165.37,165.29,165.3,5201.0,159.3816,159.3816,159.3045,159.3141,5201.0
2019-10-04 12:45:00,165.34,165.4,165.33,165.4,3954.0,159.3526,159.4105,159.343,159.4105,3954.0
2019-10-04 12:50:00,165.4,165.46,165.37,165.42,10171.0,159.4105,159.4683,159.3816,159.4298,10171.0
2019-10-04 12:55:00,165.42,165.42,165.36,165.38,1743.0,159.4298,159.4298,159.3719,159.3912,1743.0
2019-10-04 13:00:00,165.37,165.38,165.32,165.37,1753.0,159.3816,159.3912,159.3334,159.3816,1753.0
2019-10-04 13:05:00,165.41,165.41,165.3,165.3,2183.0,159.4201,159.4201,159.3141,159.3141,2183.0
2019-10-04 13:10:00,165.34,165.38,165.33,165.38,378419.0,159.3526,159.3912,159.343,159.3912,378419.0
2019-10-04 13:15:00,165.33,165.35,165.3,165.35,1592.0,159.343,159.3623,159.3141,159.3623,1592.0
2019-10-04 13:20:00,165.39,165.42,165.35,165.37,32353.0,159.4008,159.4298,159.3623,159.3816,32353.0
2019-10-04 13:25:00,165.36,165.43,165.36,165.43,1181.0,159.3719,159.4394,159.3719,159.4394,1181.0
2019-10-04 13:30:00,165.41,165.49,165.41,165.46,5382.0,159.4201,159.4972,159.4201,159.4683,5382.0
2019-10-04 13:35:00,165.47,165.47,165.43,165.45,5999.0,159.4779,159.4779,159.4394,159.4587,5999.0
2019-10-04 13:40:00,165.46,165.61,165.43,165.52,4365.0,159.4683,159.6129,159.4394,159.5261,4365.0
2019-10-04 13:45:00,165.51,165.52,165.45,165.45,6867.0,159.5165,159.5261,159.4587,159.4587,6867.0
2019-10-04 13:50:00,165.46,165.47,165.33,165.36,3110.0,159.4683,159.4779,159.343,159.3719,3110.0
2019-10-04 13:55:00,165.4,165.43,165.34,165.34,2069.0,159.4105,159.4394,159.3526,159.3526,2069.0
2019-10-04 14:00:00,165.34,165.44,165.33,165.4,2013.0,159.3526,159.449,159.343,159.4105,2013.0
2019-10-04 14:05:00,165.42,165.48,165.39,165.48,2473.0,159.4298,159.4876,159.4008,159.4876,2473.0
2019-10-04 14:10:00,165.58,165.58,165.48,165.56,3353.0,159.584,159.584,159.4876,159.5647,3353.0
2019-10-04 14:15:00,165.6,165.64,165.56,165.6,5100.0,159.6032,159.6418,159.5647,159.6032,5100.0
2019-10-04 14:20:00,165.61,165.66,165.59,165.66,4105.0,159.6129,159.6611,159.5936,159.6611,4105.0
2019-10-04 14:25:00,165.65,165.68,165.62,165.66,2613.0,159.6514,159.6803,159.6225,159.6611,2613.0
2019-10-04 14:30:00,165.65,165.72,165.65,165.7,2796.0,159.6514,159.7189,159.6514,159.6996,2796.0
2019-10-04 14:35:00,165.71,165.82,165.7,165.79,28219.0,159.7092,159.8153,159.6996,159.7864,28219.0
2019-10-04 14:40:00,165.77,165.81,165.76,165.81,2048.0,159.7671,159.8056,159.7574,159.8056,2048.0
2019-10-04 14:45:00,165.78,165.8,165.72,165.77,1906.0,159.7767,159.796,159.7189,159.7671,1906.0
2019-10-04 14:50:00,165.73,165.73,165.67,165.71,2300.0,159.7285,159.7285,159.6707,159.7092,2300.0
2019-10-04 14:55:00,165.67,165.74,165.67,165.68,2695.0,159.6707,159.7382,159.6707,159.6803,2695.0
2019-10-04 15:00:00,165.68,165.71,165.65,165.68,7503.0,159.6803,159.7092,159.6514,159.6803,7503.0
2019-10-04 15:05:00,165.68,165.71,165.63,165.71,14161.0,159.6803,159.7092,159.6321,159.7092,14161.0
2019-10-04 15:10:00,165.75,165.75,165.65,165.66,1266.0,159.7478,159.7478,159.6514,159.6611,1266.0
2019-10-04 15:15:00,165.67,165.75,165.65,165.75,6937.0,159.6707,159.7478,159.6514,159.7478,6937.0
2019-10-04 15:20:00,165.75,165.75,165.65,165.68,3764.0,159.7478,159.7478,159.6514,159.6803,3764.0
2019-10-04 15:25:00,165.67,165.76,165.65,165.69,3422.0,159.6707,159.7574,159.6514,159.69,3422.0
2019-10-04 15:30:00,165.66,165.87,165.62,165.83,1773.0,159.6611,159.8635,159.6225,159.8249,1773.0
2019-10-04 15:35:00,165.8,165.89,165.8,165.88,8492.0,159.796,159.8827,159.796,159.8731,8492.0
2019-10-04 15:40:00,165.89,165.93,165.84,165.87,10080.0,159.8827,159.9213,159.8345,159.8635,10080.0
2019-10-04 15:45:00,165.89,166.07,165.89,166.03,5624.0,159.8827,160.0562,159.8827,160.0177,5624.0
2019-10-04 15:50:00,166.08,166.11,165.87,165.99,5263.0,160.0659,160.0948,159.8635,159.9791,5263.0
2019-10-04 15:55:00,166.02,166.1,165.96,165.97,27598.0,160.008,160.0851,159.9502,159.9598,27598.0
2019-10-07 09:30:00,165.4,165.71,165.4,165.53,15848.0,159.4105,159.7092,159.4105,159.5358,15848.0
2019-10-07 09:35:00,165.44,165.44,165.2,165.28,8911.0,159.449,159.449,159.2177,159.2948,8911.0
2019-10-07 09:40:00,165.26,165.37,165.18,165.23,3060.0,159.2755,159.3816,159.1984,159.2466,3060.0
2019-10-07 09:45:00,165.19,165.19,165.0,165.1,2673.0,159.2081,159.2081,159.025,159.1213,2673.0
2019-10-07 09:50:00,165.15,165.35,165.15,165.24,1894.0,159.1695,159.3623,159.1695,159.2563,1894.0
2019-10-07 09:55:00,165.33,165.36,165.22,165.22,1025.0,159.343,159.3719,159.237,159.237,1025.0
2019-10-07 10:00:00,165.24,165.24,165.17,165.18,949.0,159.2563,159.2563,159.1888,159.1984,949.0
2019-10-07 10:05:00,165.36,165.55,165.36,165.55,1991.0,159.3719,159.555,159.3719,159.555,1991.0
2019-10-07 10:10:00,165.66,165.66,165.56,165.57,2407.0,159.6611,159.6611,159.5647,159.5743,2407.0
2019-10-07 10:15:00,165.64,165.65,165.48,165.49,1320.0,159.6418,159.6514,159.4876,159.4972,1320.0
2019-10-07 10:20:00,165.5,165.6,165.48,165.54,3122.0,159.5069,159.6032,159.4876,159.5454,3122.0
2019-10-07 10:25:00,165.56,165.77,165.55,165.71,6000.0,159.5647,159.7671,159.555,159.7092,6000.0
2019-10-07 10:30:00,165.71,165.74,165.64,165.67,5758.0,159.7092,159.7382,159.6418,159.6707,5758.0
2019-10-07 10:35:00,165.68,165.68,165.5,165.5,2598.0,159.6803,159.6803,159.5069,159.5069,2598.0
2019-10-07 10:40:00,165.56,165.76,165.56,165.71,790.0,159.5647,159.7574,159.5647,159.7092,790.0
2019-10-07 10:45:00,165.64,165.68,165.6,165.66,1323.0,159.6418,159.6803,159.6032,159.6611,1323.0
2019-10-07 10:50:00,165.71,165.78,165.7,165.7,2372.0,159.7092,159.7767,159.6996,159.6996,2372.0
2019-10-07 10:55:00,165.81,165.92,165.81,165.91,631.0,159.8056,159.9116,159.8056,159.902,631.0
2019-10-07 11:00:00,165.94,166.06,165.94,166.06,6047.0,159.9309,160.0466,159.9309,160.0466,6047.0
2019-10-07 11:05:00,166.02,166.19,166.0,166.18,7991.0,160.008,160.1719,159.9887,160.1622,7991.0
2019-10-07 11:10:00,166.17,166.18,165.94,165.97,5787.0,160.1526,160.1622,159.9309,159.9598,5787.0
2019-10-07 11:15:00,166.0,166.02,165.95,166.02,2190.0,159.9887,160.008,159.9406,160.008,2190.0
2019-10-07 11:20:00,166.06,166.06,165.93,165.93,324.0,160.0466,160.0466,159.9213,159.9213,324.0
2019-10-07 11:25:00,165.95,166.06,165.95,165.97,6277.0,159.9406,160.0466,159.9406,159.9598,6277.0
2019-10-07 11:30:00,165.93,166.17,165.92,166.16,5409.0,159.9213,160.1526,159.9116,160.143,5409.0
2019-10-07 11:35:00,166.17,166.17,166.06,166.1,10169.0,160.1526,160.1526,160.0466,160.0851,10169.0
2019-10-07 11:40:00,166.03,166.19,166.02,166.15,7103.0,160.0177,160.1719,160.008,160.1333,7103.0
2019-10-07 11:45:00,166.22,166.22,166.09,166.1,4198.0,160.2008,160.2008,160.0755,160.0851,4198.0
2019-10-07 11:50:00,166.11,166.2,166.1,166.15,5169.0,160.0948,160.1815,160.0851,160.1333,5169.0
2019-10-07 11:55:00,166.2,166.26,166.17,166.25,3320.0,160.1815,160.2393,160.1526,160.2297,3320.0
2019-10-07 12:00:00,166.26,166.28,166.12,166.13,2044.0,160.2393,160.2586,160.1044,160.114,2044.0
2019-10-07 12:05:00,166.09,166.1,166.08,166.09,943.0,160.0755,160.0851,160.0659,160.0755,943.0
2019-10-07 12:10:00,166.07,166.11,166.06,166.09,1675.0,160.0562,160.0948,160.0466,160.0755,1675.0
2019-10-07 12:15:00,166.12,166.18,166.06,166.06,953.0,160.1044,160.1622,160.0466,160.0466,953.0
2019-10-07 12:20:00,166.11,166.15,166.08,166.08,1921.0,160.0948,160.1333,160.0659,160.0659,1921.0
2019-10-07 12:25:00,166.08,166.09,165.89,165.9,5654.0,160.0659,160.0755,159.8827,159.8924,5654.0
2019-10-07 12:30:00,165.88,165.9,165.83,165.86,4788.0,159.8731,159.8924,159.8249,159.8538,4788.0
2019-10-07 12:35:00,165.86,165.86,165.86,165.86,200.0,159.8538,159.8538,159.8538,159.8538,200.0
2019-10-07 12:40:00,165.93,165.99,165.92,165.96,1144.0,159.9213,159.9791,159.9116,159.9502,1144.0
2019-10-07 12:45:00,165.97,166.07,165.97,166.07,1420.0,159.9598,160.0562,159.9598,160.0562,1420.0
2019-10-07 12:50:00,166.08,166.08,165.96,165.96,3655.0,160.0659,160.0659,159.9502,159.9502,3655.0
2019-10-07 12:55:00,165.92,165.94,165.91,165.93,989.0,159.9116,159.9309,159.902,159.9213,989.0
2019-10-07 13:00:00,165.94,166.05,165.93,166.04,2434.0,159.9309,160.0369,159.9213,160.0273,2434.0
2019-10-07 13:05:00,165.94,165.95,165.83,165.84,716.0,159.9309,159.9406,159.8249,159.8345,716.0
2019-10-07 13:10:00,165.64,165.73,165.64,165.72,1829.0,159.6418,159.7285,159.6418,159.7189,1829.0
2019-10-07 13:15:00,165.6,165.69,165.58,165.67,2331.0,159.6032,159.69,159.584,159.6707,2331.0
2019-10-07 13:20:00,165.72,165.8,165.72,165.8,2571.0,159.7189,159.796,159.7189,159.796,2571.0
2019-10-07 13:25:00,165.82,165.82,165.76,165.77,1521.0,159.8153,159.8153,159.7574,159.7671,1521.0
2019-10-07 13:30:00,165.77,166.4,165.77,166.2,7044.0,159.7671,160.3743,159.7671,160.1815,7044.0
2019-10-07 13:35:00,166.1,166.46,166.07,166.45,3434.0,160.0851,160.4321,160.0562,160.4225,3434.0
2019-10-07 13:40:00,166.36,166.4,166.35,166.38,4548.0,160.3357,160.3743,160.3261,160.355,4548.0
2019-10-07 13:45:00,166.33,166.4,166.29,166.38,2141.0,160.3068,160.3743,160.2682,160.355,2141.0
2019-10-07 13:50:00,166.34,166.4,166.34,166.38,2215.0,160.3164,160.3743,160.3164,160.355,2215.0
2019-10-07 13:55:00,166.37,166.41,166.37,166.4,443.0,160.3453,160.3839,160.3453,160.3743,443.0
2019-10-07 14:00:00,166.36,166.4,166.27,166.28,6002.0,160.3357,160.3743,160.249,160.2586,6002.0
2019-10-07 14:05:00,166.31,166.31,166.01,166.09,7456.0,160.2875,160.2875,159.9984,160.0755,7456.0
2019-10-07 14:10:00,166.1,166.1,165.9,165.94,7316.0,160.0851,160.0851,159.8924,159.9309,7316.0
2019-10-07 14:15:00,165.9,165.97,165.86,165.96,7955.0,159.8924,159.9598,159.8538,159.9502,7955.0
2019-10-07 14:20:00,165.95,165.95,165.85,165.91,9116.0,159.9406,159.9406,159.8442,159.902,9116.0
2019-10-07 14:25:00,165.94,166.02,165.93,166.02,14504.0,159.9309,160.008,159.9213,160.008,14504.0
2019-10-07 14:30:00,165.94,165.95,165.7,165.77,1689.0,159.9309,159.9406,159.6996,159.7671,1689.0
2019-10-07 14:35:00,165.75,165.77,165.64,165.76,13775.0,159.7478,159.7671,159.6418,159.7574,13775.0
2019-10-07 14:40:00,165.72,165.77,165.62,165.77,2429.0,159.7189,159.7671,159.6225,159.7671,2429.0
2019-10-07 14:45:00,165.75,165.75,165.6,165.67,2329.0,159.7478,159.7478,159.6032,159.6707,2329.0
2019-10-07 14:50:00,165.65,165.65,165.4,165.44,12763.0,159.6514,159.6514,159.4105,159.449,12763.0
2019-10-07 14:55:00,165.44,165.65,165.44,165.64,1499.0,159.449,159.6514,159.449,159.6418,1499.0
2019-10-07 15:00:00,165.6,165.69,165.59,165.67,8264.0,159.6032,159.69,159.5936,159.6707,8264.0
2019-10-07 15:05:00,165.64,165.8,165.64,165.78,2596.0,159.6418,159.796,159.6418,159.7767,2596.0
2019-10-07 15:10:00,165.75,165.82,165.66,165.82,1524.0,159.7478,159.8153,159.6611,159.8153,1524.0
2019-10-07 15:15:00,165.8,165.87,165.8,165.84,11747.0,159.796,159.8635,159.796,159.8345,11747.0
2019-10-07 15:20:00,165.8,165.82,165.65,165.68,2393.0,159.796,159.8153,159.6514,159.6803,2393.0
2019-10-07 15:25:00,165.74,165.91,165.74,165.84,5223.0,159.7382,159.902,159.7382,159.8345,5223.0
2019-10-07 15:30:00,165.82,165.82,165.56,165.57,18912.0,159.8153,159.8153,159.5647,159.5743,18912.0
2019-10-07 15:35:00,165.57,165.64,165.57,165.62,3661.0,159.5743,159.6418,159.5743,159.6225,3661.0
2019-10-07 15:40:00,165.68,165.68,165.49,165.53,8633.0,159.6803,159.6803,159.4972,159.5358,8633.0
2019-10-07 15:45:00,165.52,165.63,165.5,165.5,1379.0,159.5261,159.6321,159.5069,159.5069,1379.0
2019-10-07 15:50:00,165.47,165.47,165.34,165.35,13991.0,159.4779,159.4779,159.3526,159.3623,13991.0
2019-10-07 15:55:00,165.38,165.63,165.32,165.32,10223.0,159.3912,159.6321,159.3334,159.3334,10223.0
2019-10-08 09:30:00,164.22,164.27,164.03,164.24,15988.0,158.2732,158.3214,158.0901,158.2925,15988.0
2019-10-08 09:35:00,164.12,164.12,163.7,163.76,7664.0,158.1768,158.1768,157.772,157.8299,7664.0
2019-10-08 09:40:00,163.79,163.79,163.61,163.68,2548.0,157.8588,157.8588,157.6853,157.7528,2548.0
2019-10-08 09:45:00,163.8,163.8,163.61,163.65,1883.0,157.8684,157.8684,157.6853,157.7238,1883.0
2019-10-08 09:50:00,163.6,163.6,163.44,163.54,4311.0,157.6757,157.6757,157.5215,157.6178,4311.0
2019-10-08 09:55:00,163.49,163.54,163.32,163.34,9946.0,157.5696,157.6178,157.4058,157.4251,9946.0
2019-10-08 10:00:00,163.33,163.42,163.0,163.13,8653.0,157.4154,157.5022,157.0974,157.2227,8653.0
2019-10-08 10:05:00,163.21,163.22,162.9,163.03,5308.0,157.2998,157.3094,157.001,157.1263,5308.0
2019-10-08 10:10:00,162.87,163.22,162.87,163.22,4598.0,156.9721,157.3094,156.9721,157.3094,4598.0
2019-10-08 10:15:00,163.22,163.39,163.18,163.39,7561.0,157.3094,157.4733,157.2709,157.4733,7561.0
2019-10-08 10:20:00,163.4,163.43,163.26,163.4,3581.0,157.4829,157.5118,157.348,157.4829,3581.0
2019-10-08 10:25:00,163.33,163.36,163.2,163.21,3109.0,157.4154,157.4443,157.2901,157.2998,3109.0
2019-10-08 10:30:00,163.25,163.41,163.08,163.1,4129.0,157.3383,157.4925,157.1745,157.1938,4129.0
2019-10-08 10:35:00,163.05,163.47,163.04,163.47,3939.0,157.1456,157.5504,157.1359,157.5504,3939.0
2019-10-08 10:40:00,163.48,163.59,163.43,163.43,6072.0,157.56,157.666,157.5118,157.5118,6072.0
2019-10-08 10:45:00,163.46,163.47,163.26,163.33,4923.0,157.5407,157.5504,157.348,157.4154,4923.0
2019-10-08 10:50:00,163.29,163.39,163.25,163.36,3832.0,157.3769,157.4733,157.3383,157.4443,3832.0
2019-10-08 10:55:00,163.42,163.74,163.42,163.68,3363.0,157.5022,157.8106,157.5022,157.7528,3363.0
2019-10-08 11:00:00,163.71,163.79,163.61,163.67,4247.0,157.7817,157.8588,157.6853,157.7431,4247.0
2019-10-08 11:05:00,163.75,163.78,163.56,163.64,1855.0,157.8202,157.8491,157.6371,157.7142,1855.0
2019-10-08 11:10:00,163.58,163.67,163.58,163.64,1518.0,157.6564,157.7431,157.6564,157.7142,1518.0
2019-10-08 11:15:00,163.64,163.87,163.64,163.79,1701.0,157.7142,157.9359,157.7142,157.8588,1701.0
2019-10-08 11:20:00,163.69,163.7,163.45,163.54,11188.0,157.7624,157.772,157.5311,157.6178,11188.0
2019-10-08 11:25:00,163.54,163.54,163.4,163.4,1528.0,157.6178,157.6178,157.4829,157.4829,1528.0
2019-10-08 11:30:00,163.39,163.39,163.08,163.18,3656.0,157.4733,157.4733,157.1745,157.2709,3656.0
2019-10-08 11:35:00,163.22,163.48,163.21,163.37,5527.0,157.3094,157.56,157.2998,157.454,5527.0
2019-10-08 11:40:00,163.35,163.36,163.27,163.35,1145.0,157.4347,157.4443,157.3576,157.4347,1145.0
2019-10-08 11:45:00,163.38,163.38,163.26,163.26,5875.0,157.4636,157.4636,157.348,157.348,5875.0
2019-10-08 11:50:00,163.38,163.46,163.31,163.46,1289.0,157.4636,157.5407,157.3962,157.5407,1289.0
2019-10-08 11:55:00,163.42,163.59,163.39,163.59,2502.0,157.5022,157.666,157.4733,157.666,2502.0
2019-10-08 12:00:00,163.45,163.53,163.44,163.44,2939.0,157.5311,157.6082,157.5215,157.5215,2939.0
2019-10-08 12:05:00,163.46,163.51,163.43,163.5,1056.0,157.5407,157.5889,157.5118,157.5793,1056.0
2019-10-08 12:10:00,163.51,163.56,163.47,163.55,1931.0,157.5889,157.6371,157.5504,157.6275,1931.0
2019-10-08 12:15:00,163.57,163.6,163.55,163.59,1626.0,157.6467,157.6757,157.6275,157.666,1626.0
2019-10-08 12:20:00,163.66,163.75,163.66,163.75,1357.0,157.7335,157.8202,157.7335,157.8202,1357.0
2019-10-08 12:25:00,163.84,163.87,163.82,163.83,3902.0,157.907,157.9359,157.8877,157.8973,3902.0
2019-10-08 12:30:00,163.77,163.77,163.73,163.77,1738.0,157.8395,157.8395,157.801,157.8395,1738.0
2019-10-08 12:35:00,163.67,163.68,163.65,163.65,590.0,157.7431,157.7528,157.7238,157.7238,590.0
2019-10-08 12:40:00,163.65,163.91,163.65,163.91,25995.0,157.7238,157.9744,157.7238,157.9744,25995.0
2019-10-08 12:45:00,163.93,164.42,163.93,164.15,12363.0,157.9937,158.466,157.9937,158.2057,12363.0
2019-10-08 12:50:00,164.08,164.15,164.04,164.12,6980.0,158.1383,158.2057,158.0997,158.1768,6980.0
2019-10-08 12:55:00,164.1,164.1,163.91,163.96,2637.0,158.1576,158.1576,157.9744,158.0226,2637.0
2019-10-08 13:00:00,163.93,164.0,163.89,163.95,5243.0,157.9937,158.0612,157.9552,158.013,5243.0
2019-10-08 13:05:00,163.9,163.92,163.85,163.92,754.0,157.9648,157.9841,157.9166,157.9841,754.0
2019-10-08 13:10:00,163.77,163.87,163.74,163.83,2840.0,157.8395,157.9359,157.8106,157.8973,2840.0
2019-10-08 13:15:00,163.83,163.93,163.81,163.93,2322.0,157.8973,157.9937,157.8781,157.9937,2322.0
2019-10-08 13:20:00,163.99,164.05,163.98,164.05,5269.0,158.0515,158.1094,158.0419,158.1094,5269.0
2019-10-08 13:25:00,164.07,164.15,164.07,164.12,2363.0,158.1286,158.2057,158.1286,158.1768,2363.0
2019-10-08 13:30:00,164.13,164.25,164.13,164.19,3875.0,158.1865,158.3021,158.1865,158.2443,3875.0
2019-10-08 13:35:00,164.19,164.19,164.0,164.15,6289.0,158.2443,158.2443,158.0612,158.2057,6289.0
2019-10-08 13:40:00,164.19,164.26,164.17,164.26,1403.0,158.2443,158.3118,158.225,158.3118,1403.0
2019-10-08 13:45:00,164.28,164.35,164.26,164.35,3108.0,158.331,158.3985,158.3118,158.3985,3108.0
2019-10-08 13:50:00,164.38,164.38,164.25,164.25,5068.0,158.4274,158.4274,158.3021,158.3021,5068.0
2019-10-08 13:55:00,164.25,164.26,164.12,164.13,6677.0,158.3021,158.3118,158.1768,158.1865,6677.0
2019-10-08 14:00:00,164.11,164.11,163.91,163.91,6690.0,158.1672,158.1672,157.9744,157.9744,6690.0
2019-10-08 14:05:00,163.97,164.13,163.97,164.08,2914.0,158.0323,158.1865,158.0323,158.1383,2914.0
2019-10-08 14:10:00,164.04,164.07,163.97,164.04,2059.0,158.0997,158.1286,158.0323,158.0997,2059.0
2019-10-08 14:15:00,164.03,164.07,163.97,164.01,4508.0,158.0901,158.1286,158.0323,158.0708,4508.0
2019-10-08 14:20:00,164.06,164.09,163.97,164.05,3673.0,158.119,158.1479,158.0323,158.1094,3673.0
2019-10-08 14:25:00,164.06,164.07,164.03,164.03,1928.0,158.119,158.1286,158.0901,158.0901,1928.0
2019-10-08 14:30:00,164.08,164.41,164.08,164.23,12013.0,158.1383,158.4563,158.1383,158.2828,12013.0
2019-10-08 14:35:00,164.37,164.66,164.36,164.47,10493.0,158.4178,158.6973,158.4081,158.5142,10493.0
2019-10-08 14:40:00,164.45,164.52,164.39,164.49,3902.0,158.4949,158.5623,158.437,158.5334,3902.0
2019-10-08 14:45:00,164.48,164.81,164.48,164.78,5976.0,158.5238,158.8418,158.5238,158.8129,5976.0
2019-10-08 14:50:00,164.75,164.76,164.59,164.59,3657.0,158.784,158.7937,158.6298,158.6298,3657.0
2019-10-08 14:55:00,164.58,164.69,163.6,164.05,13650.0,158.6202,158.7262,157.6757,158.1094,13650.0
2019-10-08 15:00:00,164.34,164.36,163.79,163.79,19417.0,158.3889,158.4081,157.8588,157.8588,19417.0
2019-10-08 15:05:00,163.85,163.97,163.76,163.85,3141.0,157.9166,158.0323,157.8299,157.9166,3141.0
2019-10-08 15:10:00,163.77,163.78,163.56,163.6,5649.0,157.8395,157.8491,157.6371,157.6757,5649.0
2019-10-08 15:15:00,163.69,163.9,163.67,163.89,3998.0,157.7624,157.9648,157.7431,157.9552,3998.0
2019-10-08 15:20:00,163.9,164.06,163.83,163.84,3004.0,157.9648,158.119,157.8973,157.907,3004.0
2019-10-08 15:25:00,163.83,163.95,163.82,163.87,10311.0,157.8973,158.013,157.8877,157.9359,10311.0
2019-10-08 15:30:00,163.93,164.02,163.82,163.83,7661.0,157.9937,158.0804,157.8877,157.8973,7661.0
2019-10-08 15:35:00,163.75,163.75,163.37,163.39,4824.0,157.8202,157.8202,157.454,157.4733,4824.0
2019-10-08 15:40:00,163.37,163.43,163.22,163.28,9369.0,157.454,157.5118,157.3094,157.3672,9369.0
2019-10-08 15:45:00,163.37,163.38,163.14,163.14,5371.0,157.454,157.4636,157.2323,157.2323,5371.0
2019-10-08 15:50:00,163.17,163.28,163.05,163.07,15159.0,157.2612,157.3672,157.1456,157.1649,15159.0
2019-10-08 15:55:00,163.03,163.03,162.8,162.8,13216.0,157.1263,157.1263,156.9046,156.9046,13216.0
2019-10-09 09:30:00,164.16,164.3,164.08,164.1,13826.0,158.2154,158.3503,158.1383,158.1576,13826.0
2019-10-09 09:35:00,164.08,164.21,164.01,164.21,2691.0,158.1383,158.2636,158.0708,158.2636,2691.0
2019-10-09 09:40:00,164.22,164.37,164.18,164.22,1789.0,158.2732,158.4178,158.2347,158.2732,1789.0
2019-10-09 09:45:00,164.26,164.41,164.25,164.3,5032.0,158.3118,158.4563,158.3021,158.3503,5032.0
2019-10-09 09:50:00,164.27,164.29,163.91,163.91,11299.0,158.3214,158.3407,157.9744,157.9744,11299.0
2019-10-09 09:55:00,164.01,164.05,163.9,164.0,4074.0,158.0708,158.1094,157.9648,158.0612,4074.0
2019-10-09 10:00:00,163.99,164.12,163.99,164.12,1360.0,158.0515,158.1768,158.0515,158.1768,1360.0
2019-10-09 10:05:00,164.13,164.21,164.13,164.21,826.0,158.1865,158.2636,158.1865,158.2636,826.0
2019-10-09 10:10:00,164.15,164.23,164.06,164.06,1515.0,158.2057,158.2828,158.119,158.119,1515.0
2019-10-09 10:15:00,164.0,164.23,164.0,164.21,4606.0,158.0612,158.2828,158.0612,158.2636,4606.0
2019-10-09 10:20:00,164.24,164.31,164.22,164.27,3327.0,158.2925,158.3599,158.2732,158.3214,3327.0
2019-10-09 10:25:00,164.24,164.34,164.23,164.34,2368.0,158.2925,158.3889,158.2828,158.3889,2368.0
2019-10-09 10:30:00,164.41,164.42,164.3,164.34,1940.0,158.4563,158.466,158.3503,158.3889,1940.0
2019-10-09 10:35:00,164.23,164.34,164.22,164.22,2873.0,158.2828,158.3889,158.2732,158.2732,2873.0
2019-10-09 10:40:00,164.22,164.34,164.22,164.34,3705.0,158.2732,158.3889,158.2732,158.3889,3705.0
2019-10-09 10:45:00,164.35,164.43,164.34,164.35,784.0,158.3985,158.4756,158.3889,158.3985,784.0
2019-10-09 10:50:00,164.34,164.36,164.24,164.25,5966.0,158.3889,158.4081,158.2925,158.3021,5966.0
2019-10-09 10:55:00,164.19,164.35,164.16,164.33,6470.0,158.2443,158.3985,158.2154,158.3792,6470.0
2019-10-09 11:00:00,164.4,164.41,164.02,164.15,3371.0,158.4467,158.4563,158.0804,158.2057,3371.0
2019-10-09 11:05:00,164.17,164.2,164.06,164.1,787.0,158.225,158.2539,158.119,158.1576,787.0
2019-10-09 11:10:00,164.15,164.15,163.99,164.03,2599.0,158.2057,158.2057,158.0515,158.0901,2599.0
2019-10-09 11:15:00,163.99,164.23,163.99,164.22,4669.0,158.0515,158.2828,158.0515,158.2732,4669.0
2019-10-09 11:20:00,164.17,164.2,164.16,164.19,356.0,158.225,158.2539,158.2154,158.2443,356.0
2019-10-09 11:25:00,164.18,164.18,164.08,164.13,3260.0,158.2347,158.2347,158.1383,158.1865,3260.0
2019-10-09 11:30:00,164.1,164.3,164.1,164.27,1741.0,158.1576,158.3503,158.1576,158.3214,1741.0
2019-10-09 11:35:00,164.31,164.39,164.24,164.35,3989.0,158.3599,158.437,158.2925,158.3985,3989.0
2019-10-09 11:40:00,164.36,164.44,164.36,164.39,2447.0,158.4081,158.4852,158.4081,158.437,2447.0
2019-10-09 11:45:00,164.53,164.69,164.53,164.61,4525.0,158.572,158.7262,158.572,158.6491,4525.0
2019-10-09 11:50:00,164.59,164.6,164.59,164.6,459.0,158.6298,158.6394,158.6298,158.6394,459.0
2019-10-09 11:55:00,164.58,164.61,164.51,164.54,5189.0,158.6202,158.6491,158.5527,158.5816,5189.0
2019-10-09 12:00:00,164.53,164.59,164.52,164.56,1612.0,158.572,158.6298,158.5623,158.6009,1612.0
2019-10-09 12:05:00,164.59,164.7,164.58,164.62,4689.0,158.6298,158.7358,158.6202,158.6587,4689.0
2019-10-09 12:10:00,164.6,164.69,164.6,164.68,1134.0,158.6394,158.7262,158.6394,158.7165,1134.0
2019-10-09 12:15:00,164.66,164.67,164.54,164.57,1976.0,158.6973,158.7069,158.5816,158.6105,1976.0
2019-10-09 12:20:00,164.59,164.63,164.56,164.61,3670.0,158.6298,158.6684,158.6009,158.6491,3670.0
2019-10-09 12:25:00,164.6,164.61,164.56,164.56,731.0,158.6394,158.6491,158.6009,158.6009,731.0
2019-10-09 12:30:00,164.55,164.67,164.55,164.67,846.0,158.5913,158.7069,158.5913,158.7069,846.0
2019-10-09 12:35:00,164.69,164.73,164.67,164.71,1935.0,158.7262,158.7647,158.7069,158.7455,1935.0
2019-10-09 12:40:00,164.68,164.71,164.66,164.7,3541.0,158.7165,158.7455,158.6973,158.7358,3541.0
2019-10-09 12:45:00,164.65,164.66,164.61,164.62,5259.0,158.6876,158.6973,158.6491,158.6587,5259.0
2019-10-09 12:50:00,164.57,164.57,164.54,164.54,886.0,158.6105,158.6105,158.5816,158.5816,886.0
2019-10-09 12:55:00,164.56,164.75,164.56,164.7,1751.0,158.6009,158.784,158.6009,158.7358,1751.0
2019-10-09 13:00:00,164.77,165.0,164.73,164.73,5311.0,158.8033,159.025,158.7647,158.7647,5311.0
2019-10-09 13:05:00,164.74,164.74,164.67,164.71,1368.0,158.7744,158.7744,158.7069,158.7455,1368.0
2019-10-09 13:10:00,164.57,164.64,164.57,164.62,3430.0,158.6105,158.678,158.6105,158.6587,3430.0
2019-10-09 13:15:00,164.59,164.59,164.5,164.54,1121.0,158.6298,158.6298,158.5431,158.5816,1121.0
2019-10-09 13:20:00,164.5,164.54,164.5,164.53,2414.0,158.5431,158.5816,158.5431,158.572,2414.0
2019-10-09 13:25:00,164.54,164.58,164.54,164.57,1231.0,158.5816,158.6202,158.5816,158.6105,1231.0
2019-10-09 13:30:00,164.57,164.6,164.57,164.6,1534.0,158.6105,158.6394,158.6105,158.6394,1534.0
2019-10-09 13:35:00,164.61,164.64,164.59,164.61,1263.0,158.6491,158.678,158.6298,158.6491,1263.0
2019-10-09 13:40:00,164.6,164.67,164.59,164.63,3401.0,158.6394,158.7069,158.6298,158.6684,3401.0
2019-10-09 13:45:00,164.68,164.74,164.68,164.74,836.0,158.7165,158.7744,158.7165,158.7744,836.0
2019-10-09 13:50:00,164.79,164.81,164.75,164.75,1210.0,158.8226,158.8418,158.784,158.784,1210.0
2019-10-09 13:55:00,164.72,164.76,164.7,164.7,4112.0,158.7551,158.7937,158.7358,158.7358,4112.0
2019-10-09 14:00:00,164.7,164.7,164.61,164.68,10456.0,158.7358,158.7358,158.6491,158.7165,10456.0
2019-10-09 14:05:00,164.66,164.71,164.63,164.63,2042.0,158.6973,158.7455,158.6684,158.6684,2042.0
2019-10-09 14:10:00,164.71,164.76,164.7,164.71,4112.0,158.7455,158.7937,158.7358,158.7455,4112.0
2019-10-09 14:15:00,164.72,164.87,164.72,164.84,3853.0,158.7551,158.8997,158.7551,158.8708,3853.0
2019-10-09 14:20:00,164.86,164.9,164.79,164.83,6089.0,158.89,158.9286,158.8226,158.8611,6089.0
2019-10-09 14:25:00,164.79,164.81,164.75,164.78,1115.0,158.8226,158.8418,158.784,158.8129,1115.0
2019-10-09 14:30:00,164.77,164.92,164.77,164.85,5601.0,158.8033,158.9479,158.8033,158.8804,5601.0
2019-10-09 14:35:00,164.87,164.91,164.82,164.9,4051.0,158.8997,158.9382,158.8515,158.9286,4051.0
2019-10-09 14:40:00,164.94,164.97,164.9,164.92,10486.0,158.9671,158.996,158.9286,158.9479,10486.0
2019-10-09 14:45:00,164.89,164.96,164.88,164.9,27917.0,158.9189,158.9864,158.9093,158.9286,27917.0
2019-10-09 14:50:00,164.93,165.08,164.9,165.0,8517.0,158.9575,159.1021,158.9286,159.025,8517.0
2019-10-09 14:55:00,165.06,165.06,164.94,164.99,2767.0,159.0828,159.0828,158.9671,159.0153,2767.0
2019-10-09 15:00:00,165.03,165.12,165.01,165.08,5049.0,159.0539,159.1406,159.0346,159.1021,5049.0
2019-10-09 15:05:00,165.08,165.14,165.08,165.11,2685.0,159.1021,159.1599,159.1021,159.131,2685.0
2019-10-09 15:10:00,165.09,165.09,165.04,165.05,28730.0,159.1117,159.1117,159.0635,159.0731,28730.0
2019-10-09 15:15:00,165.03,165.08,165.03,165.05,1231.0,159.0539,159.1021,159.0539,159.0731,1231.0
2019-10-09 15:20:00,165.05,165.07,164.99,165.05,2421.0,159.0731,159.0924,159.0153,159.0731,2421.0
2019-10-09 15:25:00,165.01,165.07,164.98,165.07,4761.0,159.0346,159.0924,159.0057,159.0924,4761.0
2019-10-09 15:30:00,165.07,165.15,165.06,165.08,3667.0,159.0924,159.1695,159.0828,159.1021,3667.0
2019-10-09 15:35:00,165.1,165.18,165.1,165.17,5627.0,159.1213,159.1984,159.1213,159.1888,5627.0
2019-10-09 15:40:00,165.16,165.19,164.79,164.79,13712.0,159.1792,159.2081,158.8226,158.8226,13712.0
2019-10-09 15:45:00,164.67,164.79,164.5,164.63,9522.0,158.7069,158.8226,158.5431,158.6684,9522.0
2019-10-09 15:50:00,164.66,164.8,164.63,164.8,7924.0,158.6973,158.8322,158.6684,158.8322,7924.0
2019-10-09 15:55:00,164.86,164.86,164.52,164.63,11401.0,158.89,158.89,158.5623,158.6684,11401.0
2019-10-10 09:30:00,164.62,164.66,164.46,164.65,15095.0,158.6587,158.6973,158.5045,158.6876,15095.0
2019-10-10 09:35:00,164.83,164.85,164.6,164.84,15670.0,158.8611,158.8804,158.6394,158.8708,15670.0
2019-10-10 09:40:00,164.79,164.79,164.73,164.73,221.0,158.8226,158.8226,158.7647,158.7647,221.0
2019-10-10 09:45:00,164.8,165.0,164.68,165.0,13112.0,158.8322,159.025,158.7165,159.025,13112.0
2019-10-10 09:50:00,164.96,165.43,164.96,165.31,10830.0,158.9864,159.4394,158.9864,159.3237,10830.0
2019-10-10 09:55:00,165.38,165.64,165.37,165.61,1390.0,159.3912,159.6418,159.3816,159.6129,1390.0
2019-10-10 10:00:00,165.57,165.57,165.41,165.42,2539.0,159.5743,159.5743,159.4201,159.4298,2539.0
2019-10-10 10:05:00,165.37,165.41,165.32,165.37,2176.0,159.3816,159.4201,159.3334,159.3816,2176.0
2019-10-10 10:10:00,165.36,165.43,165.22,165.32,260295.0,159.3719,159.4394,159.237,159.3334,260295.0
2019-10-10 10:15:00,165.29,165.6,165.29,165.6,2785.0,159.3045,159.6032,159.3045,159.6032,2785.0
2019-10-10 10:20:00,165.54,165.6,165.51,165.52,1830.0,159.5454,159.6032,159.5165,159.5261,1830.0
2019-10-10 10:25:00,165.55,165.55,165.46,165.47,1334.0,159.555,159.555,159.4683,159.4779,1334.0
2019-10-10 10:30:00,165.49,165.51,165.39,165.43,10419.0,159.4972,159.5165,159.4008,159.4394,10419.0
2019-10-10 10:35:00,165.43,165.52,165.4,165.45,674.0,159.4394,159.5261,159.4105,159.4587,674.0
2019-10-10 10:40:00,165.42,165.48,165.4,165.48,3203.0,159.4298,159.4876,159.4105,159.4876,3203.0
2019-10-10 10:45:00,165.48,165.54,165.4,165.42,2735.0,159.4876,159.5454,159.4105,159.4298,2735.0
2019-10-10 10:50:00,165.33,165.64,165.33,165.63,705.0,159.343,159.6418,159.343,159.6321,705.0
2019-10-10 10:55:00,165.68,165.88,165.63,165.87,3117.0,159.6803,159.8731,159.6321,159.8635,3117.0
2019-10-10 11:00:00,165.94,165.94,165.82,165.89,9996.0,159.9309,159.9309,159.8153,159.8827,9996.0
2019-10-10 11:05:00,165.89,166.06,165.88,166.03,3216.0,159.8827,160.0466,159.8731,160.0177,3216.0
2019-10-10 11:10:00,166.08,166.17,166.08,166.16,700.0,160.0659,160.1526,160.0659,160.143,700.0
2019-10-10 11:15:00,166.15,166.17,166.08,166.12,2717.0,160.1333,160.1526,160.0659,160.1044,2717.0
2019-10-10 11:20:00,166.12,166.15,166.08,166.13,2554.0,160.1044,160.1333,160.0659,160.114,2554.0
2019-10-10 11:25:00,166.07,166.11,166.07,166.07,4583.0,160.0562,160.0948,160.0562,160.0562,4583.0
2019-10-10 11:30:00,166.1,166.15,166.08,166.09,3091.0,160.0851,160.1333,160.0659,160.0755,3091.0
2019-10-10 11:35:00,166.03,166.07,166.0,166.04,4906.0,160.0177,160.0562,159.9887,160.0273,4906.0
2019-10-10 11:40:00,165.98,166.0,165.94,165.94,928.0,159.9695,159.9887,159.9309,159.9309,928.0
2019-10-10 11:45:00,165.99,166.02,165.98,166.01,1573.0,159.9791,160.008,159.9695,159.9984,1573.0
2019-10-10 11:50:00,166.07,166.09,166.01,166.05,2387.0,160.0562,160.0755,159.9984,160.0369,2387.0
2019-10-10 11:55:00,166.05,166.07,166.02,166.04,1965.0,160.0369,160.0562,160.008,160.0273,1965.0
2019-10-10 12:00:00,166.03,166.06,165.96,166.05,3716.0,160.0177,160.0466,159.9502,160.0369,3716.0
2019-10-10 12:05:00,166.01,166.02,165.85,165.86,1726.0,159.9984,160.008,159.8442,159.8538,1726.0
2019-10-10 12:10:00,165.82,165.92,165.78,165.82,7272.0,159.8153,159.9116,159.7767,159.8153,7272.0
2019-10-10 12:15:00,165.83,165.87,165.8,165.82,2308.0,159.8249,159.8635,159.796,159.8153,2308.0
2019-10-10 12:20:00,165.76,165.77,165.67,165.68,5960.0,159.7574,159.7671,159.6707,159.6803,5960.0
2019-10-10 12:25:00,165.64,165.65,165.56,165.61,2455.0,159.6418,159.6514,159.5647,159.6129,2455.0
2019-10-10 12:30:00,165.56,165.57,165.25,165.29,5884.0,159.5647,159.5743,159.2659,159.3045,5884.0
2019-10-10 12:35:00,165.36,165.42,165.35,165.39,887.0,159.3719,159.4298,159.3623,159.4008,887.0
2019-10-10 12:40:00,165.42,165.47,165.4,165.47,1083.0,159.4298,159.4779,159.4105,159.4779,1083.0
2019-10-10 12:45:00,165.42,165.46,165.42,165.45,1148.0,159.4298,159.4683,159.4298,159.4587,1148.0
2019-10-10 12:50:00,165.52,165.52,165.43,165.46,324.0,159.5261,159.5261,159.4394,159.4683,324.0
2019-10-10 12:55:00,165.44,165.59,165.41,165.58,2232.0,159.449,159.5936,159.4201,159.584,2232.0
2019-10-10 13:00:00,165.56,165.6,165.53,165.56,1973.0,159.5647,159.6032,159.5358,159.5647,1973.0
2019-10-10 13:05:00,165.52,165.59,165.52,165.54,5771.0,159.5261,159.5936,159.5261,159.5454,5771.0
2019-10-10 13:10:00,165.52,165.57,165.51,165.57,2924.0,159.5261,159.5743,159.5165,159.5743,2924.0
2019-10-10 13:15:00,165.48,165.52,165.46,165.47,5869.0,159.4876,159.5261,159.4683,159.4779,5869.0
2019-10-10 13:20:00,165.49,165.57,165.49,165.54,2373.0,159.4972,159.5743,159.4972,159.5454,2373.0
2019-10-10 13:25:00,165.54,165.57,165.49,165.5,754.0,159.5454,159.5743,159.4972,159.5069,754.0
2019-10-10 13:30:00,165.34,165.34,165.27,165.29,4843.0,159.3526,159.3526,159.2852,159.3045,4843.0
2019-10-10 13:35:00,165.28,165.36,165.28,165.34,2948.0,159.2948,159.3719,159.2948,159.3526,2948.0
2019-10-10 13:40:00,165.37,165.42,165.35,165.4,2469.0,159.3816,159.4298,159.3623,159.4105,2469.0
2019-10-10 13:45:00,165.39,165.47,165.39,165.47,1404.0,159.4008,159.4779,159.4008,159.4779,1404.0
2019-10-10 13:50:00,165.52,165.55,165.5,165.52,9543.0,159.5261,159.555,159.5069,159.5261,9543.0
2019-10-10 13:55:00,165.5,165.72,165.5,165.63,4356.0,159.5069,159.7189,159.5069,159.6321,4356.0
2019-10-10 14:00:00,165.64,165.65,165.55,165.65,26505.0,159.6418,159.6514,159.555,159.6514,26505.0
2019-10-10 14:05:00,165.67,165.72,164.91,164.92,11774.0,159.6707,159.7189,158.9382,158.9479,11774.0
2019-10-10 14:10:00,164.95,165.35,164.94,165.26,2384.0,158.9768,159.3623,158.9671,159.2755,2384.0
2019-10-10 14:15:00,165.37,165.45,165.34,165.4,17333.0,159.3816,159.4587,159.3526,159.4105,17333.0
2019-10-10 14:20:00,165.41,165.46,165.36,165.42,2343.0,159.4201,159.4683,159.3719,159.4298,2343.0
2019-10-10 14:25:00,165.29,165.32,165.28,165.32,1555.0,159.3045,159.3334,159.2948,159.3334,1555.0
2019-10-10 14:30:00,165.41,165.53,165.41,165.48,1244.0,159.4201,159.5358,159.4201,159.4876,1244.0
2019-10-10 14:35:00,165.51,165.51,165.39,165.4,6299.0,159.5165,159.5165,159.4008,159.4105,6299.0
2019-10-10 14:40:00,165.4,165.4,165.24,165.25,4138.0,159.4105,159.4105,159.2563,159.2659,4138.0
2019-10-10 14:45:00,165.23,165.36,165.23,165.34,6330.0,159.2466,159.3719,159.2466,159.3526,6330.0
2019-10-10 14:50:00,165.36,165.41,165.22,165.33,4871.0,159.3719,159.4201,159.237,159.343,4871.0
2019-10-10 14:55:00,165.31,165.36,165.27,165.36,1902.0,159.3237,159.3719,159.2852,159.3719,1902.0
2019-10-10 15:00:00,165.36,165.46,165.33,165.42,4244.0,159.3719,159.4683,159.343,159.4298,4244.0
2019-10-10 15:05:00,165.42,165.46,165.33,165.38,12085.0,159.4298,159.4683,159.343,159.3912,12085.0
2019-10-10 15:10:00,165.42,165.46,165.37,165.46,4120.0,159.4298,159.4683,159.3816,159.4683,4120.0
2019-10-10 15:15:00,165.48,165.48,165.38,165.46,4915.0,159.4876,159.4876,159.3912,159.4683,4915.0
2019-10-10 15:20:00,165.49,165.55,165.46,165.53,3007.0,159.4972,159.555,159.4683,159.5358,3007.0
2019-10-10 15:25:00,165.55,165.61,165.54,165.59,3276.0,159.555,159.6129,159.5454,159.5936,3276.0
2019-10-10 15:30:00,165.61,165.7,165.56,165.61,3194.0,159.6129,159.6996,159.5647,159.6129,3194.0
2019-10-10 15:35:00,165.56,165.57,165.46,165.47,5176.0,159.5647,159.5743,159.4683,159.4779,5176.0
2019-10-10 15:40:00,165.48,165.53,165.42,165.5,4982.0,159.4876,159.5358,159.4298,159.5069,4982.0
2019-10-10 15:45:00,165.49,165.62,165.49,165.6,3817.0,159.4972,159.6225,159.4972,159.6032,3817.0
2019-10-10 15:50:00,165.67,165.75,165.61,165.69,3908.0,159.6707,159.7478,159.6129,159.69,3908.0
2019-10-10 15:55:00,165.62,165.66,165.47,165.62,13570.0,159.6225,159.6611,159.4779,159.6225,13570.0
2019-10-11 09:30:00,167.47,167.62,167.37,167.62,20118.0,161.4055,161.5501,161.3091,161.5501,20118.0
2019-10-11 09:35:00,167.55,167.7,167.5,167.65,2682.0,161.4826,161.6272,161.4344,161.579,2682.0
2019-10-11 09:40:00,167.59,167.81,167.59,167.75,3124.0,161.5212,161.7332,161.5212,161.6754,3124.0
2019-10-11 09:45:00,167.79,168.1,167.79,168.03,9780.0,161.7139,162.0127,161.7139,161.9452,9780.0
2019-10-11 09:50:00,168.07,168.1,167.93,167.96,4172.0,161.9838,162.0127,161.8489,161.8778,4172.0
2019-10-11 09:55:00,167.88,167.99,167.83,167.99,5171.0,161.8007,161.9067,161.7525,161.9067,5171.0
2019-10-11 10:00:00,168.06,168.16,168.02,168.16,2285.0,161.9742,162.0705,161.9356,162.0705,2285.0
2019-10-11 10:05:00,168.13,168.13,167.97,168.09,9960.0,162.0416,162.0416,161.8874,162.0031,9960.0
2019-10-11 10:10:00,168.14,168.23,168.09,168.23,3069.0,162.0513,162.138,162.0031,162.138,3069.0
2019-10-11 10:15:00,168.12,168.25,168.11,168.24,3963.0,162.032,162.1573,162.0223,162.1476,3963.0
2019-10-11 10:20:00,168.24,168.26,168.17,168.21,4418.0,162.1476,162.1669,162.0802,162.1187,4418.0
2019-10-11 10:25:00,168.24,168.35,168.24,168.35,908.0,162.1476,162.2536,162.1476,162.2536,908.0
2019-10-11 10:30:00,168.38,168.4,168.3,168.31,8622.0,162.2826,162.3018,162.2055,162.2151,8622.0
2019-10-11 10:35:00,168.36,168.38,168.21,168.21,3597.0,162.2633,162.2826,162.1187,162.1187,3597.0
2019-10-11 10:40:00,168.11,168.2,168.11,168.19,1824.0,162.0223,162.1091,162.0223,162.0994,1824.0
2019-10-11 10:45:00,168.13,168.18,168.09,168.09,5914.0,162.0416,162.0898,162.0031,162.0031,5914.0
2019-10-11 10:50:00,168.15,168.21,168.15,168.2,4149.0,162.0609,162.1187,162.0609,162.1091,4149.0
2019-10-11 10:55:00,168.21,168.27,168.16,168.23,3502.0,162.1187,162.1765,162.0705,162.138,3502.0
2019-10-11 11:00:00,168.27,168.42,168.25,168.37,5981.0,162.1765,162.3211,162.1573,162.2729,5981.0
2019-10-11 11:05:00,168.33,168.37,168.29,168.37,1081.0,162.2344,162.2729,162.1958,162.2729,1081.0
2019-10-11 11:10:00,168.41,168.41,168.31,168.36,8193.0,162.3115,162.3115,162.2151,162.2633,8193.0
2019-10-11 11:15:00,168.38,168.46,168.35,168.45,8039.0,162.2826,162.3597,162.2536,162.35,8039.0
2019-10-11 11:20:00,168.46,168.51,168.39,168.4,4293.0,162.3597,162.4079,162.2922,162.3018,4293.0
2019-10-11 11:25:00,168.37,168.46,168.37,168.46,1394.0,162.2729,162.3597,162.2729,162.3597,1394.0
2019-10-11 11:30:00,168.45,168.65,168.44,168.63,4932.0,162.35,162.5428,162.3404,162.5235,4932.0
2019-10-11 11:35:00,168.65,168.65,168.65,168.65,400.0,162.5428,162.5428,162.5428,162.5428,400.0
2019-10-11 11:40:00,168.57,168.59,168.48,168.48,3423.0,162.4657,162.485,162.3789,162.3789,3423.0
2019-10-11 11:45:00,168.39,168.51,168.12,168.24,10646.0,162.2922,162.4079,162.032,162.1476,10646.0
2019-10-11 11:50:00,168.17,168.19,168.12,168.15,4543.0,162.0802,162.0994,162.032,162.0609,4543.0
2019-10-11 11:55:00,168.11,168.17,168.07,168.17,1652.0,162.0223,162.0802,161.9838,162.0802,1652.0
2019-10-11 12:00:00,168.21,168.21,167.92,168.0,2556.0,162.1187,162.1187,161.8392,161.9163,2556.0
2019-10-11 12:05:00,168.02,168.02,167.98,167.98,520.0,161.9356,161.9356,161.897,161.897,520.0
2019-10-11 12:10:00,167.98,168.08,167.97,168.08,7392.0,161.897,161.9934,161.8874,161.9934,7392.0
2019-10-11 12:15:00,167.94,167.99,167.91,167.97,2946.0,161.8585,161.9067,161.8296,161.8874,2946.0
2019-10-11 12:20:00,167.95,168.01,167.94,168.0,2281.0,161.8681,161.926,161.8585,161.9163,2281.0
2019-10-11 12:25:00,168.01,168.03,167.99,168.03,581.0,161.926,161.9452,161.9067,161.9452,581.0
2019-10-11 12:30:00,168.06,168.06,167.29,167.62,10354.0,161.9742,161.9742,161.232,161.5501,10354.0
2019-10-11 12:35:00,167.9,167.9,167.77,167.78,744.0,161.8199,161.8199,161.6947,161.7043,744.0
2019-10-11 12:40:00,167.75,167.88,167.75,167.88,482.0,161.6754,161.8007,161.6754,161.8007,482.0
2019-10-11 12:45:00,167.95,168.01,167.93,168.01,3200.0,161.8681,161.926,161.8489,161.926,3200.0
2019-10-11 12:50:00,168.0,168.23,168.0,168.06,2335.0,161.9163,162.138,161.9163,161.9742,2335.0
2019-10-11 12:55:00,168.12,168.15,168.07,168.14,3828.0,162.032,162.0609,161.9838,162.0513,3828.0
2019-10-11 13:00:00,168.15,168.19,168.07,168.13,2518.0,162.0609,162.0994,161.9838,162.0416,2518.0
2019-10-11 13:05:00,168.11,168.15,168.07,168.08,5681.0,162.0223,162.0609,161.9838,161.9934,5681.0
2019-10-11 13:10:00,168.08,168.08,167.9,167.9,5348.0,161.9934,161.9934,161.8199,161.8199,5348.0
2019-10-11 13:15:00,167.89,167.97,167.89,167.94,950.0,161.8103,161.8874,161.8103,161.8585,950.0
2019-10-11 13:20:00,167.95,167.96,167.92,167.92,1148.0,161.8681,161.8778,161.8392,161.8392,1148.0
2019-10-11 13:25:00,167.93,168.41,167.92,168.24,3403.0,161.8489,162.3115,161.8392,162.1476,3403.0
2019-10-11 13:30:00,168.01,168.19,168.0,168.19,2525.0,161.926,162.0994,161.9163,162.0994,2525.0
2019-10-11 13:35:00,168.22,168.27,168.21,168.22,1211.0,162.1284,162.1765,162.1187,162.1284,1211.0
2019-10-11 13:40:00,168.25,168.37,168.24,168.36,3403.0,162.1573,162.2729,162.1476,162.2633,3403.0
2019-10-11 13:45:00,168.37,168.41,168.34,168.36,5042.0,162.2729,162.3115,162.244,162.2633,5042.0
2019-10-11 13:50:00,168.41,168.45,168.28,168.35,2840.0,162.3115,162.35,162.1862,162.2536,2840.0
2019-10-11 13:55:00,168.39,168.45,168.38,168.4,5065.0,162.2922,162.35,162.2826,162.3018,5065.0
2019-10-11 14:00:00,168.41,168.41,168.3,168.33,3995.0,162.3115,162.3115,162.2055,162.2344,3995.0
2019-10-11 14:05:00,168.34,168.4,168.31,168.32,4886.0,162.244,162.3018,162.2151,162.2247,4886.0
2019-10-11 14:10:00,168.3,168.3,168.22,168.25,3801.0,162.2055,162.2055,162.1284,162.1573,3801.0
2019-10-11 14:15:00,168.3,168.35,168.28,168.3,1394.0,162.2055,162.2536,162.1862,162.2055,1394.0
2019-10-11 14:20:00,168.35,168.4,168.32,168.39,4589.0,162.2536,162.3018,162.2247,162.2922,4589.0
2019-10-11 14:25:00,168.41,168.52,168.4,168.46,3567.0,162.3115,162.4175,162.3018,162.3597,3567.0
2019-10-11 14:30:00,168.46,168.5,168.45,168.46,9360.0,162.3597,162.3982,162.35,162.3597,9360.0
2019-10-11 14:35:00,168.49,168.5,168.42,168.49,8640.0,162.3886,162.3982,162.3211,162.3886,8640.0
2019-10-11 14:40:00,168.53,168.56,168.48,168.55,3105.0,162.4271,162.456,162.3789,162.4464,3105.0
2019-10-11 14:45:00,168.54,168.63,168.52,168.53,7298.0,162.4368,162.5235,162.4175,162.4271,7298.0
2019-10-11 14:50:00,168.51,168.62,168.51,168.55,2820.0,162.4079,162.5139,162.4079,162.4464,2820.0
2019-10-11 14:55:00,168.58,168.58,168.48,168.5,2830.0,162.4753,162.4753,162.3789,162.3982,2830.0
2019-10-11 15:00:00,168.5,168.57,168.45,168.45,4762.0,162.3982,162.4657,162.35,162.35,4762.0
2019-10-11 15:05:00,168.47,168.57,168.47,168.53,5789.0,162.3693,162.4657,162.3693,162.4271,5789.0
2019-10-11 15:10:00,168.55,168.64,168.52,168.62,1461.0,162.4464,162.5331,162.4175,162.5139,1461.0
2019-10-11 15:15:00,168.58,168.6,168.55,168.55,2292.0,162.4753,162.4946,162.4464,162.4464,2292.0
2019-10-11 15:20:00,168.56,168.57,168.52,168.54,3449.0,162.456,162.4657,162.4175,162.4368,3449.0
2019-10-11 15:25:00,168.54,168.59,168.5,168.55,15059.0,162.4368,162.485,162.3982,162.4464,15059.0
2019-10-11 15:30:00,168.55,168.58,168.31,168.31,5228.0,162.4464,162.4753,162.2151,162.2151,5228.0
2019-10-11 15:35:00,168.54,168.69,168.4,168.69,17434.0,162.4368,162.5813,162.3018,162.5813,17434.0
2019-10-11 15:40:00,168.68,168.69,168.24,168.24,7388.0,162.5717,162.5813,162.1476,162.1476,7388.0
2019-10-11 15:45:00,168.01,168.08,167.8,167.91,9364.0,161.926,161.9934,161.7236,161.8296,9364.0
2019-10-11 15:50:00,167.92,167.98,167.68,167.78,7927.0,161.8392,161.897,161.6079,161.7043,7927.0
2019-10-11 15:55:00,167.71,167.76,167.39,167.39,12955.0,161.6368,161.685,161.3284,161.3284,12955.0
2019-10-14 09:30:00,167.24,167.64,167.24,167.34,19947.0,161.1838,161.5694,161.1838,161.2802,19947.0
2019-10-14 09:35:00,167.36,167.36,167.24,167.25,1736.0,161.2995,161.2995,161.1838,161.1935,1736.0
2019-10-14 09:40:00,167.27,167.33,167.27,167.33,400.0,161.2128,161.2706,161.2128,161.2706,400.0
2019-10-14 09:45:00,167.29,167.49,167.29,167.49,1890.0,161.232,161.4248,161.232,161.4248,1890.0
2019-10-14 09:50:00,167.47,167.47,167.36,167.37,2364.0,161.4055,161.4055,161.2995,161.3091,2364.0
2019-10-14 09:55:00,167.52,167.52,167.52,167.52,612.0,161.4537,161.4537,161.4537,161.4537,612.0
2019-10-14 10:00:00,167.51,167.57,167.48,167.57,1167.0,161.4441,161.5019,161.4152,161.5019,1167.0
2019-10-14 10:05:00,167.59,167.84,167.54,167.81,7779.0,161.5212,161.7621,161.473,161.7332,7779.0
2019-10-14 10:10:00,167.8,167.81,167.69,167.73,6199.0,161.7236,161.7332,161.6175,161.6561,6199.0
2019-10-14 10:15:00,167.61,167.61,167.5,167.5,3750.0,161.5404,161.5404,161.4344,161.4344,3750.0
2019-10-14 10:20:00,167.45,167.49,167.43,167.44,2833.0,161.3862,161.4248,161.367,161.3766,2833.0
2019-10-14 10:25:00,167.42,167.5,167.39,167.46,7896.0,161.3573,161.4344,161.3284,161.3959,7896.0
2019-10-14 10:30:00,167.61,167.69,167.6,167.6,2977.0,161.5404,161.6175,161.5308,161.5308,2977.0
2019-10-14 10:35:00,167.61,167.64,167.57,167.61,3620.0,161.5404,161.5694,161.5019,161.5404,3620.0
2019-10-14 10:40:00,167.76,167.82,167.76,167.79,5122.0,161.685,161.7428,161.685,161.7139,5122.0
2019-10-14 10:45:00,167.77,167.8,167.75,167.79,1149.0,161.6947,161.7236,161.6754,161.7139,1149.0
2019-10-14 10:50:00,167.83,167.83,167.72,167.8,3043.0,161.7525,161.7525,161.6465,161.7236,3043.0
2019-10-14 10:55:00,167.79,167.94,167.79,167.94,1940.0,161.7139,161.8585,161.7139,161.8585,1940.0
2019-10-14 11:00:00,167.91,167.91,167.66,167.67,3645.0,161.8296,161.8296,161.5886,161.5983,3645.0
2019-10-14 11:05:00,167.67,167.75,167.61,167.75,1162.0,161.5983,161.6754,161.5404,161.6754,1162.0
2019-10-14 11:10:00,167.73,167.75,167.58,167.74,5977.0,161.6561,161.6754,161.5115,161.6657,5977.0
2019-10-14 11:15:00,167.67,167.68,167.66,167.67,955.0,161.5983,161.6079,161.5886,161.5983,955.0
2019-10-14 11:20:00,167.68,167.68,167.62,167.65,6816.0,161.6079,161.6079,161.5501,161.579,6816.0
2019-10-14 11:25:00,167.61,167.62,167.49,167.52,1738.0,161.5404,161.5501,161.4248,161.4537,1738.0
2019-10-14 11:30:00,167.62,167.65,167.61,167.65,2432.0,161.5501,161.579,161.5404,161.579,2432.0
2019-10-14 11:35:00,167.63,167.7,167.63,167.69,7342.0,161.5597,161.6272,161.5597,161.6175,7342.0
2019-10-14 11:40:00,167.77,167.77,167.62,167.63,4560.0,161.6947,161.6947,161.5501,161.5597,4560.0
2019-10-14 11:45:00,167.64,167.65,167.61,167.62,1666.0,161.5694,161.579,161.5404,161.5501,1666.0
2019-10-14 11:50:00,167.58,167.69,167.58,167.69,4342.0,161.5115,161.6175,161.5115,161.6175,4342.0
2019-10-14 11:55:00,167.66,167.66,167.6,167.6,3182.0,161.5886,161.5886,161.5308,161.5308,3182.0
2019-10-14 12:00:00,167.62,167.63,167.48,167.49,1843.0,161.5501,161.5597,161.4152,161.4248,1843.0
2019-10-14 12:05:00,167.49,167.58,167.49,167.57,1363.0,161.4248,161.5115,161.4248,161.5019,1363.0
2019-10-14 12:10:00,167.61,167.61,167.54,167.54,400.0,161.5404,161.5404,161.473,161.473,400.0
2019-10-14 12:15:00,167.59,167.59,167.55,167.55,607.0,161.5212,161.5212,161.4826,161.4826,607.0
2019-10-14 12:20:00,167.53,167.54,167.4,167.45,4799.0,161.4633,161.473,161.3381,161.3862,4799.0
2019-10-14 12:25:00,167.42,167.43,167.36,167.43,902.0,161.3573,161.367,161.2995,161.367,902.0
2019-10-14 12:30:00,167.37,167.48,167.37,167.46,1671.0,161.3091,161.4152,161.3091,161.3959,1671.0
2019-10-14 12:35:00,167.45,167.51,167.44,167.49,4908.0,161.3862,161.4441,161.3766,161.4248,4908.0
2019-10-14 12:40:00,167.44,167.45,167.41,167.43,694.0,161.3766,161.3862,161.3477,161.367,694.0
2019-10-14 12:45:00,167.42,167.47,167.42,167.44,5486.0,161.3573,161.4055,161.3573,161.3766,5486.0
2019-10-14 12:50:00,167.41,167.45,167.36,167.37,721.0,161.3477,161.3862,161.2995,161.3091,721.0
2019-10-14 12:55:00,167.36,167.38,167.35,167.36,723.0,161.2995,161.3188,161.2899,161.2995,723.0
2019-10-14 13:00:00,167.41,167.44,167.4,167.43,1763.0,161.3477,161.3766,161.3381,161.367,1763.0
2019-10-14 13:05:00,167.51,167.51,167.51,167.51,115.0,161.4441,161.4441,161.4441,161.4441,115.0
2019-10-14 13:10:00,167.49,167.52,167.47,167.47,1690.0,161.4248,161.4537,161.4055,161.4055,1690.0
2019-10-14 13:15:00,167.47,167.47,167.47,167.47,0.0,161.4055,161.4055,161.4055,161.4055,0.0
2019-10-14 13:20:00,167.48,167.48,167.37,167.4,681.0,161.4152,161.4152,161.3091,161.3381,681.0
2019-10-14 13:25:00,167.37,167.45,167.37,167.44,3086.0,161.3091,161.3862,161.3091,161.3766,3086.0
2019-10-14 13:30:00,167.41,167.41,167.35,167.38,937.0,161.3477,161.3477,161.2899,161.3188,937.0
2019-10-14 13:35:00,167.35,167.35,167.32,167.33,1291.0,161.2899,161.2899,161.2609,161.2706,1291.0
2019-10-14 13:40:00,167.36,167.48,167.34,167.46,3260.0,161.2995,161.4152,161.2802,161.3959,3260.0
2019-10-14 13:45:00,167.44,167.44,167.37,167.4,4450.0,161.3766,161.3766,161.3091,161.3381,4450.0
2019-10-14 13:50:00,167.45,167.47,167.42,167.44,1047.0,161.3862,161.4055,161.3573,161.3766,1047.0
2019-10-14 13:55:00,167.56,167.58,167.53,167.58,1205.0,161.4923,161.5115,161.4633,161.5115,1205.0
2019-10-14 14:00:00,167.6,167.66,167.55,167.56,6433.0,161.5308,161.5886,161.4826,161.4923,6433.0
2019-10-14 14:05:00,167.57,167.63,167.54,167.62,12337.0,161.5019,161.5597,161.473,161.5501,12337.0
2019-10-14 14:10:00,167.62,167.7,167.61,167.7,9163.0,161.5501,161.6272,161.5404,161.6272,9163.0
2019-10-14 14:15:00,167.69,167.72,167.63,167.71,90048.0,161.6175,161.6465,161.5597,161.6368,90048.0
2019-10-14 14:20:00,167.7,167.73,167.66,167.68,27207.0,161.6272,161.6561,161.5886,161.6079,27207.0
2019-10-14 14:25:00,167.67,167.69,167.64,167.65,42099.0,161.5983,161.6175,161.5694,161.579,42099.0
2019-10-14 14:30:00,167.67,167.67,167.64,167.66,9173.0,161.5983,161.5983,161.5694,161.5886,9173.0
2019-10-14 14:35:00,167.61,167.63,167.56,167.57,3730.0,161.5404,161.5597,161.4923,161.5019,3730.0
2019-10-14 14:40:00,167.54,167.58,167.52,167.57,6926.0,161.473,161.5115,161.4537,161.5019,6926.0
2019-10-14 14:45:00,167.55,167.55,167.53,167.54,589.0,161.4826,161.4826,161.4633,161.473,589.0
2019-10-14 14:50:00,167.56,167.57,167.5,167.53,1826.0,161.4923,161.5019,161.4344,161.4633,1826.0
2019-10-14 14:55:00,167.55,167.59,167.54,167.55,1699.0,161.4826,161.5212,161.473,161.4826,1699.0
2019-10-14 15:00:00,167.57,167.57,167.52,167.53,525.0,161.5019,161.5019,161.4537,161.4633,525.0
2019-10-14 15:05:00,167.46,167.5,167.43,167.5,2600.0,161.3959,161.4344,161.367,161.4344,2600.0
2019-10-14 15:10:00,167.49,167.51,167.47,167.49,3162.0,161.4248,161.4441,161.4055,161.4248,3162.0
2019-10-14 15:15:00,167.47,167.58,167.46,167.58,4587.0,161.4055,161.5115,161.3959,161.5115,4587.0
2019-10-14 15:20:00,167.54,167.6,167.54,167.59,1172.0,161.473,161.5308,161.473,161.5212,1172.0
2019-10-14 15:25:00,167.61,167.61,167.56,167.56,359.0,161.5404,161.5404,161.4923,161.4923,359.0
2019-10-14 15:30:00,167.53,167.55,167.41,167.45,8002.0,161.4633,161.4826,161.3477,161.3862,8002.0
2019-10-14 15:35:00,167.43,167.5,167.41,167.47,9044.0,161.367,161.4344,161.3477,161.4055,9044.0
2019-10-14 15:40:00,167.44,167.44,167.4,167.4,303.0,161.3766,161.3766,161.3381,161.3381,303.0
2019-10-14 15:45:00,167.38,167.43,167.37,167.38,5309.0,161.3188,161.367,161.3091,161.3188,5309.0
2019-10-14 15:50:00,167.39,167.56,167.36,167.56,10576.0,161.3284,161.4923,161.2995,161.4923,10576.0
2019-10-14 15:55:00,167.53,167.53,167.36,167.39,7550.0,161.4633,161.4633,161.2995,161.3284,7550.0
2019-10-15 09:30:00,167.93,168.19,167.93,168.19,11686.0,161.8489,162.0994,161.8489,162.0994,11686.0
2019-10-15 09:35:00,168.14,168.2,167.97,168.16,4302.0,162.0513,162.1091,161.8874,162.0705,4302.0
2019-10-15 09:40:00,168.16,168.2,168.15,168.18,1672.0,162.0705,162.1091,162.0609,162.0898,1672.0
2019-10-15 09:45:00,168.26,168.33,168.22,168.29,2588.0,162.1669,162.2344,162.1284,162.1958,2588.0
2019-10-15 09:50:00,168.31,168.31,168.2,168.2,2522.0,162.2151,162.2151,162.1091,162.1091,2522.0
2019-10-15 09:55:00,168.19,168.22,168.18,168.22,637.0,162.0994,162.1284,162.0898,162.1284,637.0
2019-10-15 10:00:00,168.24,168.39,168.24,168.38,4564.0,162.1476,162.2922,162.1476,162.2826,4564.0
2019-10-15 10:05:00,168.37,168.42,168.35,168.38,3432.0,162.2729,162.3211,162.2536,162.2826,3432.0
2019-10-15 10:10:00,168.42,168.61,168.42,168.6,4169.0,162.3211,162.5042,162.3211,162.4946,4169.0
2019-10-15 10:15:00,168.63,168.66,168.6,168.61,4595.0,162.5235,162.5524,162.4946,162.5042,4595.0
2019-10-15 10:20:00,168.61,168.67,168.59,168.59,1463.0,162.5042,162.5621,162.485,162.485,1463.0
2019-10-15 10:25:00,168.72,168.83,168.72,168.75,1724.0,162.6103,162.7163,162.6103,162.6392,1724.0
2019-10-15 10:30:00,168.74,168.83,168.69,168.78,3053.0,162.6295,162.7163,162.5813,162.6681,3053.0
2019-10-15 10:35:00,168.83,169.01,168.8,168.98,6940.0,162.7163,162.8897,162.6874,162.8608,6940.0
2019-10-15 10:40:00,169.08,169.1,169.0,169.03,5872.0,162.9572,162.9765,162.8801,162.909,5872.0
2019-10-15 10:45:00,169.06,169.11,169.06,169.06,1493.0,162.9379,162.9861,162.9379,162.9379,1493.0
2019-10-15 10:50:00,169.1,169.17,169.05,169.15,3338.0,162.9765,163.044,162.9283,163.0247,3338.0
2019-10-15 10:55:00,169.18,169.27,169.17,169.27,2253.0,163.0536,163.1403,163.044,163.1403,2253.0
2019-10-15 11:00:00,169.29,169.31,169.13,169.14,3166.0,163.1596,163.1789,163.0054,163.015,3166.0
2019-10-15 11:05:00,169.21,169.27,169.2,169.25,1297.0,163.0825,163.1403,163.0729,163.1211,1297.0
2019-10-15 11:10:00,169.23,169.24,169.04,169.05,9673.0,163.1018,163.1114,162.9187,162.9283,9673.0
2019-10-15 11:15:00,169.05,169.06,168.98,169.03,4425.0,162.9283,162.9379,162.8608,162.909,4425.0
2019-10-15 11:20:00,169.0,169.02,168.91,168.99,9353.0,162.8801,162.8994,162.7934,162.8705,9353.0
2019-10-15 11:25:00,168.99,169.05,168.97,168.97,3158.0,162.8705,162.9283,162.8512,162.8512,3158.0
2019-10-15 11:30:00,169.1,169.12,168.96,168.96,2892.0,162.9765,162.9958,162.8416,162.8416,2892.0
2019-10-15 11:35:00,168.94,168.97,168.8,168.83,9024.0,162.8223,162.8512,162.6874,162.7163,9024.0
2019-10-15 11:40:00,168.85,168.91,168.85,168.9,898.0,162.7355,162.7934,162.7355,162.7837,898.0
2019-10-15 11:45:00,168.94,169.01,168.89,169.01,1567.0,162.8223,162.8897,162.7741,162.8897,1567.0
2019-10-15 11:50:00,169.03,169.07,169.0,169.02,1907.0,162.909,162.9476,162.8801,162.8994,1907.0
2019-10-15 11:55:00,168.97,169.06,168.97,169.05,1498.0,162.8512,162.9379,162.8512,162.9283,1498.0
2019-10-15 12:00:00,169.09,169.19,169.09,169.13,3822.0,162.9669,163.0632,162.9669,163.0054,3822.0
2019-10-15 12:05:00,169.13,169.2,169.07,169.07,1950.0,163.0054,163.0729,162.9476,162.9476,1950.0
2019-10-15 12:10:00,169.09,169.11,169.09,169.11,878.0,162.9669,162.9861,162.9669,162.9861,878.0
2019-10-15 12:15:00,169.12,169.14,169.06,169.08,4829.0,162.9958,163.015,162.9379,162.9572,4829.0
2019-10-15 12:20:00,169.05,169.07,168.99,169.02,9089.0,162.9283,162.9476,162.8705,162.8994,9089.0
2019-10-15 12:25:00,169.0,169.02,168.92,168.92,3086.0,162.8801,162.8994,162.803,162.803,3086.0
2019-10-15 12:30:00,168.94,169.02,168.94,169.01,1030.0,162.8223,162.8994,162.8223,162.8897,1030.0
2019-10-15 12:35:00,168.98,169.05,168.95,169.05,1732.0,162.8608,162.9283,162.8319,162.9283,1732.0
2019-10-15 12:40:00,169.04,169.06,168.95,168.97,3880.0,162.9187,162.9379,162.8319,162.8512,3880.0
2019-10-15 12:45:00,168.98,168.98,168.94,168.96,3664.0,162.8608,162.8608,162.8223,162.8416,3664.0
2019-10-15 12:50:00,168.98,169.03,168.93,169.03,3198.0,162.8608,162.909,162.8126,162.909,3198.0
2019-10-15 12:55:00,169.1,169.1,169.05,169.08,1999.0,162.9765,162.9765,162.9283,162.9572,1999.0
2019-10-15 13:00:00,169.1,169.16,169.1,169.12,846.0,162.9765,163.0343,162.9765,162.9958,846.0
2019-10-15 13:05:00,169.16,169.2,169.11,169.12,3534.0,163.0343,163.0729,162.9861,162.9958,3534.0
2019-10-15 13:10:00,169.12,169.21,169.12,169.18,1318.0,162.9958,163.0825,162.9958,163.0536,1318.0
2019-10-15 13:15:00,169.14,169.17,169.13,169.16,640.0,163.015,163.044,163.0054,163.0343,640.0
2019-10-15 13:20:00,169.18,169.18,169.15,169.16,1466.0,163.0536,163.0536,163.0247,163.0343,1466.0
2019-10-15 13:25:00,169.1,169.13,169.08,169.08,949.0,162.9765,163.0054,162.9572,162.9572,949.0
2019-10-15 13:30:00,169.12,169.15,169.09,169.09,5925.0,162.9958,163.0247,162.9669,162.9669,5925.0
2019-10-15 13:35:00,169.15,169.15,169.15,169.15,388.0,163.0247,163.0247,163.0247,163.0247,388.0
2019-10-15 13:40:00,169.19,169.19,169.14,169.17,5606.0,163.0632,163.0632,163.015,163.044,5606.0
2019-10-15 13:45:00,169.14,169.27,169.14,169.25,1505.0,163.015,163.1403,163.015,163.1211,1505.0
2019-10-15 13:50:00,169.25,169.33,169.25,169.32,1861.0,163.1211,163.1982,163.1211,163.1885,1861.0
2019-10-15 13:55:00,169.31,169.32,169.3,169.31,3309.0,163.1789,163.1885,163.1692,163.1789,3309.0
2019-10-15 14:00:00,169.36,169.38,169.34,169.37,6893.0,163.2271,163.2464,163.2078,163.2367,6893.0
2019-10-15 14:05:00,169.33,169.34,169.28,169.33,3739.0,163.1982,163.2078,163.15,163.1982,3739.0
2019-10-15 14:10:00,169.36,169.4,169.36,169.39,2880.0,163.2271,163.2656,163.2271,163.256,2880.0
2019-10-15 14:15:00,169.39,169.39,169.36,169.36,1460.0,163.256,163.256,163.2271,163.2271,1460.0
2019-10-15 14:20:00,169.36,169.42,169.36,169.42,2008.0,163.2271,163.2849,163.2271,163.2849,2008.0
2019-10-15 14:25:00,169.39,169.4,169.34,169.35,6566.0,163.256,163.2656,163.2078,163.2174,6566.0
2019-10-15 14:30:00,169.35,169.38,169.3,169.3,17637.0,163.2174,163.2464,163.1692,163.1692,17637.0
2019-10-15 14:35:00,169.31,169.35,169.27,169.27,2248.0,163.1789,163.2174,163.1403,163.1403,2248.0
2019-10-15 14:40:00,169.32,169.38,169.31,169.34,4001.0,163.1885,163.2464,163.1789,163.2078,4001.0
2019-10-15 14:45:00,169.35,169.35,169.27,169.29,1321.0,163.2174,163.2174,163.1403,163.1596,1321.0
2019-10-15 14:50:00,169.31,169.31,169.26,169.29,3324.0,163.1789,163.1789,163.1307,163.1596,3324.0
2019-10-15 14:55:00,169.3,169.31,169.17,169.25,2607.0,163.1692,163.1789,163.044,163.1211,2607.0
2019-10-15 15:00:00,169.2,169.2,169.16,169.16,970.0,163.0729,163.0729,163.0343,163.0343,970.0
2019-10-15 15:05:00,169.2,169.24,169.16,169.16,2587.0,163.0729,163.1114,163.0343,163.0343,2587.0
2019-10-15 15:10:00,169.12,169.13,169.08,169.09,2272.0,162.9958,163.0054,162.9572,162.9669,2272.0
2019-10-15 15:15:00,169.09,169.19,169.08,169.1,1879.0,162.9669,163.0632,162.9572,162.9765,1879.0
2019-10-15 15:20:00,169.13,169.18,169.11,169.18,4250.0,163.0054,163.0536,162.9861,163.0536,4250.0
2019-10-15 15:25:00,169.18,169.26,169.17,169.25,2594.0,163.0536,163.1307,163.044,163.1211,2594.0
2019-10-15 15:30:00,169.26,169.32,169.13,169.24,4377.0,163.1307,163.1885,163.0054,163.1114,4377.0
2019-10-15 15:35:00,169.22,169.22,169.15,169.21,4805.0,163.0921,163.0921,163.0247,163.0825,4805.0
2019-10-15 15:40:00,169.19,169.2,169.13,169.14,5609.0,163.0632,163.0729,163.0054,163.015,5609.0
2019-10-15 15:45:00,169.1,169.18,169.09,169.11,6548.0,162.9765,163.0536,162.9669,162.9861,6548.0
2019-10-15 15:50:00,169.11,169.17,169.08,169.1,4861.0,162.9861,163.044,162.9572,162.9765,4861.0
2019-10-15 15:55:00,169.11,169.18,169.07,169.11,16219.0,162.9861,163.0536,162.9476,162.9861,16219.0
2019-10-16 09:30:00,168.52,168.59,168.13,168.32,24904.0,162.4175,162.485,162.0416,162.2247,24904.0
2019-10-16 09:35:00,168.31,168.32,168.24,168.31,1204.0,162.2151,162.2247,162.1476,162.2151,1204.0
2019-10-16 09:40:00,168.19,168.33,168.19,168.2,2234.0,162.0994,162.2344,162.0994,162.1091,2234.0
2019-10-16 09:45:00,168.27,168.28,168.09,168.22,4034.0,162.1765,162.1862,162.0031,162.1284,4034.0
2019-10-16 09:50:00,168.07,168.12,168.01,168.09,3818.0,161.9838,162.032,161.926,162.0031,3818.0
2019-10-16 09:55:00,168.1,168.1,167.96,168.0,6209.0,162.0127,162.0127,161.8778,161.9163,6209.0
2019-10-16 10:00:00,168.02,168.02,167.87,167.9,3214.0,161.9356,161.9356,161.791,161.8199,3214.0
2019-10-16 10:05:00,167.9,168.07,167.88,168.07,906.0,161.8199,161.9838,161.8007,161.9838,906.0
2019-10-16 10:10:00,168.09,168.16,168.09,168.15,6010.0,162.0031,162.0705,162.0031,162.0609,6010.0
2019-10-16 10:15:00,168.18,168.27,168.13,168.27,8217.0,162.0898,162.1765,162.0416,162.1765,8217.0
2019-10-16 10:20:00,168.3,168.31,168.3,168.3,2110.0,162.2055,162.2151,162.2055,162.2055,2110.0
2019-10-16 10:25:00,168.3,168.41,168.26,168.37,6780.0,162.2055,162.3115,162.1669,162.2729,6780.0
2019-10-16 10:30:00,168.4,168.4,168.31,168.32,2333.0,162.3018,162.3018,162.2151,162.2247,2333.0
2019-10-16 10:35:00,168.34,168.49,168.33,168.45,2215.0,162.244,162.3886,162.2344,162.35,2215.0
2019-10-16 10:40:00,168.45,168.49,168.4,168.4,5207.0,162.35,162.3886,162.3018,162.3018,5207.0
2019-10-16 10:45:00,168.43,168.51,168.41,168.48,2898.0,162.3308,162.4079,162.3115,162.3789,2898.0
2019-10-16 10:50:00,168.5,168.68,168.49,168.67,19196.0,162.3982,162.5717,162.3886,162.5621,19196.0
2019-10-16 10:55:00,168.64,168.69,168.59,168.66,240912.0,162.5331,162.5813,162.485,162.5524,240912.0
2019-10-16 11:00:00,168.67,168.8,168.67,168.8,7557.0,162.5621,162.6874,162.5621,162.6874,7557.0
2019-10-16 11:05:00,168.81,168.82,168.72,168.72,1810.0,162.697,162.7066,162.6103,162.6103,1810.0
2019-10-16 11:10:00,168.65,168.66,168.63,168.63,1082.0,162.5428,162.5524,162.5235,162.5235,1082.0
2019-10-16 11:15:00,168.67,168.67,168.43,168.46,10453.0,162.5621,162.5621,162.3308,162.3597,10453.0
2019-10-16 11:20:00,168.44,168.52,168.44,168.48,9494.0,162.3404,162.4175,162.3404,162.3789,9494.0
2019-10-16 11:25:00,168.5,168.53,168.44,168.45,6444.0,162.3982,162.4271,162.3404,162.35,6444.0
2019-10-16 11:30:00,168.47,168.48,168.26,168.27,742.0,162.3693,162.3789,162.1669,162.1765,742.0
2019-10-16 11:35:00,168.28,168.33,168.23,168.29,9036.0,162.1862,162.2344,162.138,162.1958,9036.0
2019-10-16 11:40:00,168.33,168.36,168.29,168.36,3576.0,162.2344,162.2633,162.1958,162.2633,3576.0
2019-10-16 11:45:00,168.44,168.58,168.44,168.57,2521.0,162.3404,162.4753,162.3404,162.4657,2521.0
2019-10-16 11:50:00,168.57,168.57,168.49,168.56,4750.0,162.4657,162.4657,162.3886,162.456,4750.0
2019-10-16 11:55:00,168.51,168.51,168.44,168.45,7503.0,162.4079,162.4079,162.3404,162.35,7503.0
2019-10-16 12:00:00,168.5,168.52,168.5,168.51,531.0,162.3982,162.4175,162.3982,162.4079,531.0
2019-10-16 12:05:00,168.57,168.57,168.5,168.5,2614.0,162.4657,162.4657,162.3982,162.3982,2614.0
2019-10-16 12:10:00,168.48,168.49,168.42,168.44,805.0,162.3789,162.3886,162.3211,162.3404,805.0
2019-10-16 12:15:00,168.42,168.45,168.35,168.37,1747.0,162.3211,162.35,162.2536,162.2729,1747.0
2019-10-16 12:20:00,168.42,168.42,168.37,168.37,70087.0,162.3211,162.3211,162.2729,162.2729,70087.0
2019-10-16 12:25:00,168.39,168.39,168.33,168.33,3132.0,162.2922,162.2922,162.2344,162.2344,3132.0
2019-10-16 12:30:00,168.37,168.37,168.27,168.34,4156.0,162.2729,162.2729,162.1765,162.244,4156.0
2019-10-16 12:35:00,168.32,168.35,168.29,168.31,3048.0,162.2247,162.2536,162.1958,162.2151,3048.0
2019-10-16 12:40:00,168.31,168.32,168.27,168.32,4901.0,162.2151,162.2247,162.1765,162.2247,4901.0
2019-10-16 12:45:00,168.32,168.36,168.3,168.33,1982.0,162.2247,162.2633,162.2055,162.2344,1982.0
2019-10-16 12:50:00,168.24,168.28,168.24,168.28,2172.0,162.1476,162.1862,162.1476,162.1862,2172.0
2019-10-16 12:55:00,168.26,168.31,168.25,168.29,2432.0,162.1669,162.2151,162.1573,162.1958,2432.0
2019-10-16 13:00:00,168.36,168.36,168.31,168.31,325.0,162.2633,162.2633,162.2151,162.2151,325.0
2019-10-16 13:05:00,168.27,168.28,168.2,168.22,16891.0,162.1765,162.1862,162.1091,162.1284,16891.0
2019-10-16 13:10:00,168.2,168.21,168.15,168.19,5595.0,162.1091,162.1187,162.0609,162.0994,5595.0
2019-10-16 13:15:00,168.17,168.18,168.13,168.14,890.0,162.0802,162.0898,162.0416,162.0513,890.0
2019-10-16 13:20:00,168.18,168.23,168.12,168.14,2916.0,162.0898,162.138,162.032,162.0513,2916.0
2019-10-16 13:25:00,168.15,168.17,168.1,168.16,2418.0,162.0609,162.0802,162.0127,162.0705,2418.0
2019-10-16 13:30:00,168.21,168.21,168.21,168.21,100.0,162.1187,162.1187,162.1187,162.1187,100.0
2019-10-16 13:35:00,168.32,168.35,168.31,168.34,6164.0,162.2247,162.2536,162.2151,162.244,6164.0
2019-10-16 13:40:00,168.32,168.38,168.21,168.34,8729.0,162.2247,162.2826,162.1187,162.244,8729.0
2019-10-16 13:45:00,168.31,168.33,168.26,168.3,4027.0,162.2151,162.2344,162.1669,162.2055,4027.0
2019-10-16 13:50:00,168.3,168.31,168.27,168.28,3707.0,162.2055,162.2151,162.1765,162.1862,3707.0
2019-10-16 13:55:00,168.23,168.25,168.18,168.19,20472.0,162.138,162.1573,162.0898,162.0994,20472.0
2019-10-16 14:00:00,168.25,168.27,168.15,168.27,7449.0,162.1573,162.1765,162.0609,162.1765,7449.0
2019-10-16 14:05:00,168.22,168.25,168.2,168.25,5069.0,162.1284,162.1573,162.1091,162.1573,5069.0
2019-10-16 14:10:00,168.26,168.35,168.23,168.35,9609.0,162.1669,162.2536,162.138,162.2536,9609.0
2019-10-16 14:15:00,168.35,168.36,168.29,168.34,2236.0,162.2536,162.2633,162.1958,162.244,2236.0
2019-10-16 14:20:00,168.32,168.37,168.3,168.32,3900.0,162.2247,162.2729,162.2055,162.2247,3900.0
2019-10-16 14:25:00,168.34,168.37,168.33,168.33,10819.0,162.244,162.2729,162.2344,162.2344,10819.0
2019-10-16 14:30:00,168.32,168.46,168.32,168.46,3834.0,162.2247,162.3597,162.2247,162.3597,3834.0
2019-10-16 14:35:00,168.48,168.53,168.46,168.49,3189.0,162.3789,162.4271,162.3597,162.3886,3189.0
2019-10-16 14:40:00,168.53,168.57,168.52,168.55,2294.0,162.4271,162.4657,162.4175,162.4464,2294.0
2019-10-16 14:45:00,168.54,168.55,168.51,168.54,3154.0,162.4368,162.4464,162.4079,162.4368,3154.0
2019-10-16 14:50:00,168.51,168.58,168.51,168.53,3422.0,162.4079,162.4753,162.4079,162.4271,3422.0
2019-10-16 14:55:00,168.55,168.58,168.51,168.57,6133.0,162.4464,162.4753,162.4079,162.4657,6133.0
2019-10-16 15:00:00,168.52,168.53,168.47,168.49,32318.0,162.4175,162.4271,162.3693,162.3886,32318.0
2019-10-16 15:05:00,168.47,168.47,168.44,168.45,3320.0,162.3693,162.3693,162.3404,162.35,3320.0
2019-10-16 15:10:00,168.45,168.45,168.38,168.38,2344.0,162.35,162.35,162.2826,162.2826,2344.0
2019-10-16 15:15:00,168.36,168.38,168.28,168.34,12183.0,162.2633,162.2826,162.1862,162.244,12183.0
2019-10-16 15:20:00,168.33,168.35,168.3,168.3,2312.0,162.2344,162.2536,162.2055,162.2055,2312.0
2019-10-16 15:25:00,168.34,168.34,168.31,168.31,6268.0,162.244,162.244,162.2151,162.2151,6268.0
2019-10-16 15:30:00,168.33,168.42,168.32,168.37,1710.0,162.2344,162.3211,162.2247,162.2729,1710.0
2019-10-16 15:35:00,168.4,168.48,168.39,168.48,2875.0,162.3018,162.3789,162.2922,162.3789,2875.0
2019-10-16 15:40:00,168.48,168.5,168.46,168.47,4024.0,162.3789,162.3982,162.3597,162.3693,4024.0
2019-10-16 15:45:00,168.39,168.48,168.38,168.44,2443.0,162.2922,162.3789,162.2826,162.3404,2443.0
2019-10-16 15:50:00,168.44,168.54,168.44,168.53,7851.0,162.3404,162.4368,162.3404,162.4271,7851.0
2019-10-16 15:55:00,168.55,168.56,168.43,168.54,7861.0,162.4464,162.456,162.3308,162.4368,7861.0
2019-10-17 09:30:00,169.41,169.57,169.07,169.42,16956.0,163.2753,163.4295,162.9476,163.2849,16956.0
2019-10-17 09:35:00,169.33,169.35,169.2,169.21,12496.0,163.1982,163.2174,163.0729,163.0825,12496.0
2019-10-17 09:40:00,169.2,169.36,169.2,169.35,1647.0,163.0729,163.2271,163.0729,163.2174,1647.0
2019-10-17 09:45:00,169.44,169.63,169.43,169.63,3045.0,163.3042,163.4873,163.2945,163.4873,3045.0
2019-10-17 09:50:00,169.6,169.67,169.57,169.63,3448.0,163.4584,163.5258,163.4295,163.4873,3448.0
2019-10-17 09:55:00,169.65,169.68,169.53,169.54,5115.0,163.5066,163.5355,163.3909,163.4006,5115.0
2019-10-17 10:00:00,169.6,169.61,169.48,169.51,1947.0,163.4584,163.468,163.3427,163.3716,1947.0
2019-10-17 10:05:00,169.55,169.59,169.42,169.43,11279.0,163.4102,163.4487,163.2849,163.2945,11279.0
2019-10-17 10:10:00,169.48,169.52,169.41,169.49,7817.0,163.3427,163.3813,163.2753,163.3524,7817.0
2019-10-17 10:15:00,169.49,169.56,169.49,169.5,2891.0,163.3524,163.4198,163.3524,163.362,2891.0
2019-10-17 10:20:00,169.47,169.59,169.47,169.59,3714.0,163.3331,163.4487,163.3331,163.4487,3714.0
2019-10-17 10:25:00,169.45,169.45,169.2,169.26,7209.0,163.3138,163.3138,163.0729,163.1307,7209.0
2019-10-17 10:30:00,169.25,169.26,169.15,169.16,1831.0,163.1211,163.1307,163.0247,163.0343,1831.0
2019-10-17 10:35:00,169.07,169.14,169.0,169.1,4701.0,162.9476,163.015,162.8801,162.9765,4701.0
2019-10-17 10:40:00,169.05,169.14,169.04,169.13,4184.0,162.9283,163.015,162.9187,163.0054,4184.0
2019-10-17 10:45:00,169.12,169.12,168.87,168.9,5737.0,162.9958,162.9958,162.7548,162.7837,5737.0
2019-10-17 10:50:00,168.88,168.88,168.77,168.84,940.0,162.7645,162.7645,162.6584,162.7259,940.0
2019-10-17 10:55:00,168.79,169.02,168.79,168.87,5769.0,162.6777,162.8994,162.6777,162.7548,5769.0
2019-10-17 11:00:00,168.75,168.76,168.69,168.75,1945.0,162.6392,162.6488,162.5813,162.6392,1945.0
2019-10-17 11:05:00,168.79,168.94,168.78,168.87,4381.0,162.6777,162.8223,162.6681,162.7548,4381.0
2019-10-17 11:10:00,169.01,169.09,169.01,169.09,2281.0,162.8897,162.9669,162.8897,162.9669,2281.0
2019-10-17 11:15:00,169.09,169.09,169.02,169.03,2705.0,162.9669,162.9669,162.8994,162.909,2705.0
2019-10-17 11:20:00,168.99,169.01,168.97,168.97,970.0,162.8705,162.8897,162.8512,162.8512,970.0
2019-10-17 11:25:00,168.97,169.0,168.93,168.95,4750.0,162.8512,162.8801,162.8126,162.8319,4750.0
2019-10-17 11:30:00,168.91,168.94,168.74,168.77,3077.0,162.7934,162.8223,162.6295,162.6584,3077.0
2019-10-17 11:35:00,168.75,168.95,168.74,168.88,3057.0,162.6392,162.8319,162.6295,162.7645,3057.0
2019-10-17 11:40:00,168.91,168.96,168.82,168.83,32971.0,162.7934,162.8416,162.7066,162.7163,32971.0
2019-10-17 11:45:00,168.83,168.93,168.83,168.89,2093.0,162.7163,162.8126,162.7163,162.7741,2093.0
2019-10-17 11:50:00,168.78,168.79,168.61,168.71,2475.0,162.6681,162.6777,162.5042,162.6006,2475.0
2019-10-17 11:55:00,168.75,168.76,168.71,168.75,2058.0,162.6392,162.6488,162.6006,162.6392,2058.0
2019-10-17 12:00:00,168.74,168.74,168.58,168.62,2203.0,162.6295,162.6295,162.4753,162.5139,2203.0
2019-10-17 12:05:00,168.68,168.75,168.66,168.74,2655.0,162.5717,162.6392,162.5524,162.6295,2655.0
2019-10-17 12:10:00,168.71,168.74,168.67,168.73,1265.0,162.6006,162.6295,162.5621,162.6199,1265.0
2019-10-17 12:15:00,168.74,168.74,168.72,168.72,999.0,162.6295,162.6295,162.6103,162.6103,999.0
2019-10-17 12:20:00,168.77,168.8,168.71,168.74,2186.0,162.6584,162.6874,162.6006,162.6295,2186.0
2019-10-17 12:25:00,168.82,168.89,168.8,168.81,2209.0,162.7066,162.7741,162.6874,162.697,2209.0
2019-10-17 12:30:00,168.86,168.9,168.85,168.89,2893.0,162.7452,162.7837,162.7355,162.7741,2893.0
2019-10-17 12:35:00,168.91,168.94,168.88,168.88,2647.0,162.7934,162.8223,162.7645,162.7645,2647.0
2019-10-17 12:40:00,168.9,168.92,168.88,168.89,2251.0,162.7837,162.803,162.7645,162.7741,2251.0
2019-10-17 12:45:00,168.91,168.94,168.89,168.92,934.0,162.7934,162.8223,162.7741,162.803,934.0
2019-10-17 12:50:00,168.91,168.96,168.9,168.94,570.0,162.7934,162.8416,162.7837,162.8223,570.0
2019-10-17 12:55:00,168.95,169.0,168.95,169.0,1411.0,162.8319,162.8801,162.8319,162.8801,1411.0
2019-10-17 13:00:00,168.98,169.01,168.97,169.0,1006.0,162.8608,162.8897,162.8512,162.8801,1006.0
2019-10-17 13:05:00,169.01,169.01,168.89,168.9,2651.0,162.8897,162.8897,162.7741,162.7837,2651.0
2019-10-17 13:10:00,168.9,168.9,168.87,168.88,4036.0,162.7837,162.7837,162.7548,162.7645,4036.0
2019-10-17 13:15:00,168.9,169.06,168.89,169.06,2394.0,162.7837,162.9379,162.7741,162.9379,2394.0
2019-10-17 13:20:00,168.99,169.03,168.98,168.98,2477.0,162.8705,162.909,162.8608,162.8608,2477.0
2019-10-17 13:25:00,168.96,168.99,168.95,168.98,446.0,162.8416,162.8705,162.8319,162.8608,446.0
2019-10-17 13:30:00,169.0,169.04,169.0,169.04,1796.0,162.8801,162.9187,162.8801,162.9187,1796.0
2019-10-17 13:35:00,169.06,169.07,169.01,169.03,4798.0,162.9379,162.9476,162.8897,162.909,4798.0
2019-10-17 13:40:00,169.02,169.02,168.94,169.01,4436.0,162.8994,162.8994,162.8223,162.8897,4436.0
2019-10-17 13:45:00,168.98,169.07,168.98,169.05,6688.0,162.8608,162.9476,162.8608,162.9283,6688.0
2019-10-17 13:50:00,169.1,169.11,169.07,169.11,3452.0,162.9765,162.9861,162.9476,162.9861,3452.0
2019-10-17 13:55:00,169.08,169.09,168.98,169.03,4202.0,162.9572,162.9669,162.8608,162.909,4202.0
2019-10-17 14:00:00,169.02,169.02,168.81,168.89,6300.0,162.8994,162.8994,162.697,162.7741,6300.0
2019-10-17 14:05:00,168.86,168.93,168.85,168.92,8043.0,162.7452,162.8126,162.7355,162.803,8043.0
2019-10-17 14:10:00,168.9,168.91,168.83,168.83,1947.0,162.7837,162.7934,162.7163,162.7163,1947.0
2019-10-17 14:15:00,168.84,168.94,168.84,168.91,1846.0,162.7259,162.8223,162.7259,162.7934,1846.0
2019-10-17 14:20:00,168.91,168.94,168.89,168.94,6346.0,162.7934,162.8223,162.7741,162.8223,6346.0
2019-10-17 14:25:00,168.95,169.02,168.92,169.02,2510.0,162.8319,162.8994,162.803,162.8994,2510.0
2019-10-17 14:30:00,169.0,169.01,168.89,168.91,10276.0,162.8801,162.8897,162.7741,162.7934,10276.0
2019-10-17 14:35:00,168.95,169.01,168.93,169.0,5675.0,162.8319,162.8897,162.8126,162.8801,5675.0
2019-10-17 14:40:00,168.97,169.02,168.92,169.0,20955.0,162.8512,162.8994,162.803,162.8801,20955.0
2019-10-17 14:45:00,168.99,169.05,168.96,169.01,6544.0,162.8705,162.9283,162.8416,162.8897,6544.0
2019-10-17 14:50:00,169.08,169.15,169.01,169.1,5565.0,162.9572,163.0247,162.8897,162.9765,5565.0
2019-10-17 14:55:00,169.06,169.07,169.04,169.06,3502.0,162.9379,162.9476,162.9187,162.9379,3502.0
2019-10-17 15:00:00,169.08,169.09,169.04,169.06,1303.0,162.9572,162.9669,162.9187,162.9379,1303.0
2019-10-17 15:05:00,169.08,169.09,168.98,168.99,2878.0,162.9572,162.9669,162.8608,162.8705,2878.0
2019-10-17 15:10:00,168.96,169.02,168.94,169.01,821.0,162.8416,162.8994,162.8223,162.8897,821.0
2019-10-17 15:15:00,168.97,168.99,168.92,168.92,443.0,162.8512,162.8705,162.803,162.803,443.0
2019-10-17 15:20:00,168.95,168.95,168.88,168.93,2311.0,162.8319,162.8319,162.7645,162.8126,2311.0
2019-10-17 15:25:00,168.93,169.02,168.92,168.98,11546.0,162.8126,162.8994,162.803,162.8608,11546.0
2019-10-17 15:30:00,168.99,169.1,168.99,169.0,6764.0,162.8705,162.9765,162.8705,162.8801,6764.0
2019-10-17 15:35:00,169.0,169.0,168.95,168.95,8684.0,162.8801,162.8801,162.8319,162.8319,8684.0
2019-10-17 15:40:00,168.97,168.99,168.92,168.98,5323.0,162.8512,162.8705,162.803,162.8608,5323.0
2019-10-17 15:45:00,168.94,169.02,168.88,168.88,27208.0,162.8223,162.8994,162.7645,162.7645,27208.0
2019-10-17 15:50:00,168.86,169.02,168.81,168.95,31626.0,162.7452,162.8994,162.697,162.8319,31626.0
2019-10-17 15:55:00,168.98,168.98,168.8,168.91,29803.0,162.8608,162.8608,162.6874,162.7934,29803.0
2019-10-18 09:30:00,168.76,168.92,168.59,168.83,24556.0,162.6488,162.803,162.485,162.7163,24556.0
2019-10-18 09:35:00,168.87,168.9,168.77,168.9,14530.0,162.7548,162.7837,162.6584,162.7837,14530.0
2019-10-18 09:40:00,168.86,168.89,168.73,168.75,4511.0,162.7452,162.7741,162.6199,162.6392,4511.0
2019-10-18 09:45:00,168.8,168.98,168.77,168.96,3731.0,162.6874,162.8608,162.6584,162.8416,3731.0
2019-10-18 09:50:00,168.82,168.92,168.74,168.74,99217.0,162.7066,162.803,162.6295,162.6295,99217.0
2019-10-18 09:55:00,168.75,168.82,168.69,168.79,149406.0,162.6392,162.7066,162.5813,162.6777,149406.0
2019-10-18 10:00:00,168.83,168.84,168.54,168.57,3975.0,162.7163,162.7259,162.4368,162.4657,3975.0
2019-10-18 10:05:00,168.5,168.52,168.44,168.52,4050.0,162.3982,162.4175,162.3404,162.4175,4050.0
2019-10-18 10:10:00,168.64,168.65,168.5,168.5,1534.0,162.5331,162.5428,162.3982,162.3982,1534.0
2019-10-18 10:15:00,168.42,168.55,168.4,168.52,1093.0,162.3211,162.4464,162.3018,162.4175,1093.0
2019-10-18 10:20:00,168.55,168.55,168.45,168.51,4892.0,162.4464,162.4464,162.35,162.4079,4892.0
2019-10-18 10:25:00,168.46,168.46,168.34,168.44,7015.0,162.3597,162.3597,162.244,162.3404,7015.0
2019-10-18 10:30:00,168.4,168.41,168.16,168.17,1657.0,162.3018,162.3115,162.0705,162.0802,1657.0
2019-10-18 10:35:00,168.12,168.27,168.08,168.22,4662.0,162.032,162.1765,161.9934,162.1284,4662.0
2019-10-18 10:40:00,168.2,168.2,167.88,167.96,4775.0,162.1091,162.1091,161.8007,161.8778,4775.0
2019-10-18 10:45:00,167.93,168.02,167.93,167.94,4884.0,161.8489,161.9356,161.8489,161.8585,4884.0
2019-10-18 10:50:00,168.0,168.18,167.99,168.12,2446.0,161.9163,162.0898,161.9067,162.032,2446.0
2019-10-18 10:55:00,168.08,168.16,168.08,168.14,3701.0,161.9934,162.0705,161.9934,162.0513,3701.0
2019-10-18 11:00:00,168.17,168.22,168.14,168.22,2350.0,162.0802,162.1284,162.0513,162.1284,2350.0
2019-10-18 11:05:00,168.17,168.19,168.08,168.08,1745.0,162.0802,162.0994,161.9934,161.9934,1745.0
2019-10-18 11:10:00,168.04,168.31,168.04,168.26,961.0,161.9549,162.2151,161.9549,162.1669,961.0
2019-10-18 11:15:00,168.23,168.3,168.23,168.27,2040.0,162.138,162.2055,162.138,162.1765,2040.0
2019-10-18 11:20:00,168.22,168.29,168.19,168.28,2972.0,162.1284,162.1958,162.0994,162.1862,2972.0
2019-10-18 11:25:00,168.24,168.24,168.23,168.23,400.0,162.1476,162.1476,162.138,162.138,400.0
2019-10-18 11:30:00,168.3,168.3,168.1,168.12,6391.0,162.2055,162.2055,162.0127,162.032,6391.0
2019-10-18 11:35:00,168.12,168.12,168.04,168.11,819.0,162.032,162.032,161.9549,162.0223,819.0
2019-10-18 11:40:00,168.13,168.13,167.99,167.99,1831.0,162.0416,162.0416,161.9067,161.9067,1831.0
2019-10-18 11:45:00,167.93,167.94,167.84,167.85,2260.0,161.8489,161.8585,161.7621,161.7718,2260.0
2019-10-18 11:50:00,167.85,167.85,167.59,167.61,7425.0,161.7718,161.7718,161.5212,161.5404,7425.0
2019-10-18 11:55:00,167.63,167.63,167.44,167.44,4362.0,161.5597,161.5597,161.3766,161.3766,4362.0
2019-10-18 12:00:00,167.4,167.53,167.39,167.53,3138.0,161.3381,161.4633,161.3284,161.4633,3138.0
2019-10-18 12:05:00,167.55,167.6,167.43,167.43,2028.0,161.4826,161.5308,161.367,161.367,2028.0
2019-10-18 12:10:00,167.47,167.53,167.43,167.43,8969.0,161.4055,161.4633,161.367,161.367,8969.0
2019-10-18 12:15:00,167.4,167.41,167.12,167.17,4654.0,161.3381,161.3477,161.0682,161.1164,4654.0
2019-10-18 12:20:00,167.05,167.05,166.77,166.94,6324.0,161.0007,161.0007,160.7309,160.8947,6324.0
2019-10-18 12:25:00,166.94,167.09,166.92,167.0,3263.0,160.8947,161.0393,160.8754,160.9525,3263.0
2019-10-18 12:30:00,166.92,167.0,166.87,166.99,2599.0,160.8754,160.9525,160.8272,160.9429,2599.0
2019-10-18 12:35:00,167.04,167.1,167.02,167.07,2055.0,160.9911,161.0489,160.9718,161.02,2055.0
2019-10-18 12:40:00,167.05,167.13,167.05,167.13,2558.0,161.0007,161.0778,161.0007,161.0778,2558.0
2019-10-18 12:45:00,167.14,167.25,167.1,167.25,3186.0,161.0875,161.1935,161.0489,161.1935,3186.0
2019-10-18 12:50:00,167.31,167.31,167.3,167.31,137.0,161.2513,161.2513,161.2417,161.2513,137.0
2019-10-18 12:55:00,167.38,167.41,167.29,167.37,2406.0,161.3188,161.3477,161.232,161.3091,2406.0
2019-10-18 13:00:00,167.43,167.5,167.43,167.5,300.0,161.367,161.4344,161.367,161.4344,300.0
2019-10-18 13:05:00,167.51,167.66,167.5,167.66,7750.0,161.4441,161.5886,161.4344,161.5886,7750.0
2019-10-18 13:10:00,167.63,167.63,167.59,167.63,613.0,161.5597,161.5597,161.5212,161.5597,613.0
2019-10-18 13:15:00,167.65,167.77,167.65,167.75,2844.0,161.579,161.6947,161.579,161.6754,2844.0
2019-10-18 13:20:00,167.79,167.81,167.74,167.78,1261.0,161.7139,161.7332,161.6657,161.7043,1261.0
2019-10-18 13:25:00,167.78,167.78,167.68,167.69,478.0,161.7043,161.7043,161.6079,161.6175,478.0
2019-10-18 13:30:00,167.66,167.74,167.66,167.69,1744.0,161.5886,161.6657,161.5886,161.6175,1744.0
2019-10-18 13:35:00,167.68,167.68,167.64,167.66,2983.0,161.6079,161.6079,161.5694,161.5886,2983.0
2019-10-18 13:40:00,167.66,167.75,167.66,167.75,964.0,161.5886,161.6754,161.5886,161.6754,964.0
2019-10-18 13:45:00,167.79,167.93,167.78,167.93,2249.0,161.7139,161.8489,161.7043,161.8489,2249.0
2019-10-18 13:50:00,167.94,167.95,167.81,167.82,5014.0,161.8585,161.8681,161.7332,161.7428,5014.0
2019-10-18 13:55:00,167.81,167.88,167.81,167.85,3374.0,161.7332,161.8007,161.7332,161.7718,3374.0
2019-10-18 14:00:00,167.91,167.91,167.75,167.77,3076.0,161.8296,161.8296,161.6754,161.6947,3076.0
2019-10-18 14:05:00,167.79,167.89,167.79,167.81,5504.0,161.7139,161.8103,161.7139,161.7332,5504.0
2019-10-18 14:10:00,167.8,167.86,167.77,167.85,1460.0,161.7236,161.7814,161.6947,161.7718,1460.0
2019-10-18 14:15:00,167.82,167.9,167.8,167.87,3270.0,161.7428,161.8199,161.7236,161.791,3270.0
2019-10-18 14:20:00,167.91,168.03,167.91,167.99,2261.0,161.8296,161.9452,161.8296,161.9067,2261.0
2019-10-18 14:25:00,167.94,167.94,167.88,167.92,4151.0,161.8585,161.8585,161.8007,161.8392,4151.0
2019-10-18 14:30:00,167.96,167.96,167.9,167.93,4875.0,161.8778,161.8778,161.8199,161.8489,4875.0
2019-10-18 14:35:00,167.9,167.91,167.81,167.81,4182.0,161.8199,161.8296,161.7332,161.7332,4182.0
2019-10-18 14:40:00,167.8,167.84,167.76,167.81,4587.0,161.7236,161.7621,161.685,161.7332,4587.0
2019-10-18 14:45:00,167.77,167.84,167.73,167.73,5577.0,161.6947,161.7621,161.6561,161.6561,5577.0
2019-10-18 14:50:00,167.78,167.87,167.77,167.82,3074.0,161.7043,161.791,161.6947,161.7428,3074.0
2019-10-18 14:55:00,167.88,167.92,167.87,167.91,1017.0,161.8007,161.8392,161.791,161.8296,1017.0
2019-10-18 15:00:00,167.95,168.0,167.94,167.96,1767.0,161.8681,161.9163,161.8585,161.8778,1767.0
2019-10-18 15:05:00,168.02,168.03,167.93,168.02,26833.0,161.9356,161.9452,161.8489,161.9356,26833.0
2019-10-18 15:10:00,168.05,168.14,168.01,168.14,1874.0,161.9645,162.0513,161.926,162.0513,1874.0
2019-10-18 15:15:00,168.09,168.1,168.07,168.07,1203.0,162.0031,162.0127,161.9838,161.9838,1203.0
2019-10-18 15:20:00,168.08,168.11,167.98,167.98,1785.0,161.9934,162.0223,161.897,161.897,1785.0
2019-10-18 15:25:00,168.0,168.04,167.96,167.96,5800.0,161.9163,161.9549,161.8778,161.8778,5800.0
2019-10-18 15:30:00,168.01,168.05,168.0,168.01,6114.0,161.926,161.9645,161.9163,161.926,6114.0
2019-10-18 15:35:00,168.0,168.04,167.96,168.01,5518.0,161.9163,161.9549,161.8778,161.926,5518.0
2019-10-18 15:40:00,167.99,167.99,167.88,167.92,3375.0,161.9067,161.9067,161.8007,161.8392,3375.0
2019-10-18 15:45:00,167.91,167.92,167.86,167.87,7031.0,161.8296,161.8392,161.7814,161.791,7031.0
2019-10-18 15:50:00,167.91,167.93,167.83,167.92,10921.0,161.8296,161.8489,161.7525,161.8392,10921.0
2019-10-18 15:55:00,167.89,167.89,167.61,167.61,13422.0,161.8103,161.8103,161.5404,161.5404,13422.0
2019-10-21 09:30:00,168.41,168.41,168.25,168.35,15847.0,162.3115,162.3115,162.1573,162.2536,15847.0
2019-10-21 09:35:00,168.37,168.46,168.32,168.33,707.0,162.2729,162.3597,162.2247,162.2344,707.0
2019-10-21 09:40:00,168.3,168.36,168.14,168.15,799.0,162.2055,162.2633,162.0513,162.0609,799.0
2019-10-21 09:45:00,168.21,168.21,167.89,167.89,3518.0,162.1187,162.1187,161.8103,161.8103,3518.0
2019-10-21 09:50:00,168.0,168.07,167.94,168.07,2836.0,161.9163,161.9838,161.8585,161.9838,2836.0
2019-10-21 09:55:00,168.01,168.06,167.87,167.97,3531.0,161.926,161.9742,161.791,161.8874,3531.0
2019-10-21 10:00:00,167.92,168.07,167.92,167.96,3275.0,161.8392,161.9838,161.8392,161.8778,3275.0
2019-10-21 10:05:00,167.9,167.98,167.81,167.97,2220.0,161.8199,161.897,161.7332,161.8874,2220.0
2019-10-21 10:10:00,167.91,168.05,167.86,168.03,10969.0,161.8296,161.9645,161.7814,161.9452,10969.0
2019-10-21 10:15:00,167.98,168.06,167.97,168.06,1291.0,161.897,161.9742,161.8874,161.9742,1291.0
2019-10-21 10:20:00,168.06,168.17,168.06,168.17,3050.0,161.9742,162.0802,161.9742,162.0802,3050.0
2019-10-21 10:25:00,168.14,168.25,168.13,168.22,3861.0,162.0513,162.1573,162.0416,162.1284,3861.0
2019-10-21 10:30:00,168.22,168.27,168.19,168.25,5518.0,162.1284,162.1765,162.0994,162.1573,5518.0
2019-10-21 10:35:00,168.24,168.37,168.21,168.37,2176.0,162.1476,162.2729,162.1187,162.2729,2176.0
2019-10-21 10:40:00,168.39,168.39,168.32,168.37,2180.0,162.2922,162.2922,162.2247,162.2729,2180.0
2019-10-21 10:45:00,168.33,168.34,168.21,168.21,3566.0,162.2344,162.244,162.1187,162.1187,3566.0
2019-10-21 10:50:00,168.22,168.27,168.17,168.27,1978.0,162.1284,162.1765,162.0802,162.1765,1978.0
2019-10-21 10:55:00,168.3,168.31,168.22,168.25,2519.0,162.2055,162.2151,162.1284,162.1573,2519.0
2019-10-21 11:00:00,168.26,168.32,168.24,168.32,1918.0,162.1669,162.2247,162.1476,162.2247,1918.0
2019-10-21 11:05:00,168.37,168.38,168.31,168.31,1918.0,162.2729,162.2826,162.2151,162.2151,1918.0
2019-10-21 11:10:00,168.33,168.45,168.33,168.45,4688.0,162.2344,162.35,162.2344,162.35,4688.0
2019-10-21 11:15:00,168.42,168.45,168.36,168.37,2096.0,162.3211,162.35,162.2633,162.2729,2096.0
2019-10-21 11:20:00,168.32,168.43,168.3,168.43,3513.0,162.2247,162.3308,162.2055,162.3308,3513.0
2019-10-21 11:25:00,168.43,168.52,168.43,168.48,4808.0,162.3308,162.4175,162.3308,162.3789,4808.0
2019-10-21 11:30:00,168.48,168.48,168.43,168.43,2317.0,162.3789,162.3789,162.3308,162.3308,2317.0
2019-10-21 11:35:00,168.37,168.37,168.27,168.33,2954.0,162.2729,162.2729,162.1765,162.2344,2954.0
2019-10-21 11:40:00,168.37,168.37,168.34,168.35,200.0,162.2729,162.2729,162.244,162.2536,200.0
2019-10-21 11:45:00,168.39,168.44,168.38,168.42,13517.0,162.2922,162.3404,162.2826,162.3211,13517.0
2019-10-21 11:50:00,168.41,168.44,168.37,168.43,4709.0,162.3115,162.3404,162.2729,162.3308,4709.0
2019-10-21 11:55:00,168.43,168.43,168.33,168.33,1145.0,162.3308,162.3308,162.2344,162.2344,1145.0
2019-10-21 12:00:00,168.33,168.33,168.32,168.32,1550.0,162.2344,162.2344,162.2247,162.2247,1550.0
2019-10-21 12:05:00,168.35,168.39,168.35,168.39,497.0,162.2536,162.2922,162.2536,162.2922,497.0
2019-10-21 12:10:00,168.41,168.48,168.41,168.45,5405.0,162.3115,162.3789,162.3115,162.35,5405.0
2019-10-21 12:15:00,168.44,168.47,168.41,168.44,4098.0,162.3404,162.3693,162.3115,162.3404,4098.0
2019-10-21 12:20:00,168.42,168.52,168.41,168.51,4070.0,162.3211,162.4175,162.3115,162.4079,4070.0
2019-10-21 12:25:00,168.53,168.53,168.49,168.53,5075.0,162.4271,162.4271,162.3886,162.4271,5075.0
2019-10-21 12:30:00,168.56,168.62,168.55,168.59,3056.0,162.456,162.5139,162.4464,162.485,3056.0
2019-10-21 12:35:00,168.54,168.57,168.51,168.57,2132.0,162.4368,162.4657,162.4079,162.4657,2132.0
2019-10-21 12:40:00,168.58,168.61,168.57,168.59,950.0,162.4753,162.5042,162.4657,162.485,950.0
2019-10-21 12:45:00,168.6,168.61,168.56,168.57,5903.0,162.4946,162.5042,162.456,162.4657,5903.0
2019-10-21 12:50:00,168.59,168.67,168.59,168.66,5203.0,162.485,162.5621,162.485,162.5524,5203.0
2019-10-21 12:55:00,168.62,168.62,168.54,168.57,1429.0,162.5139,162.5139,162.4368,162.4657,1429.0
2019-10-21 13:00:00,168.57,168.61,168.53,168.6,1317.0,162.4657,162.5042,162.4271,162.4946,1317.0
2019-10-21 13:05:00,168.59,168.6,168.53,168.54,2006.0,162.485,162.4946,162.4271,162.4368,2006.0
2019-10-21 13:10:00,168.53,168.56,168.5,168.55,1884.0,162.4271,162.456,162.3982,162.4464,1884.0
2019-10-21 13:15:00,168.59,168.6,168.53,168.53,2600.0,162.485,162.4946,162.4271,162.4271,2600.0
2019-10-21 13:20:00,168.51,168.56,168.51,168.56,5584.0,162.4079,162.456,162.4079,162.456,5584.0
2019-10-21 13:25:00,168.56,168.6,168.53,168.58,2387.0,162.456,162.4946,162.4271,162.4753,2387.0
2019-10-21 13:30:00,168.6,168.62,168.58,168.6,4071.0,162.4946,162.5139,162.4753,162.4946,4071.0
2019-10-21 13:35:00,168.59,168.6,168.55,168.55,4962.0,162.485,162.4946,162.4464,162.4464,4962.0
2019-10-21 13:40:00,168.57,168.57,168.49,168.53,5624.0,162.4657,162.4657,162.3886,162.4271,5624.0
2019-10-21 13:45:00,168.53,168.55,168.47,168.48,12161.0,162.4271,162.4464,162.3693,162.3789,12161.0
2019-10-21 13:50:00,168.48,168.49,168.46,168.48,6326.0,162.3789,162.3886,162.3597,162.3789,6326.0
2019-10-21 13:55:00,168.49,168.51,168.48,168.48,5195.0,162.3886,162.4079,162.3789,162.3789,5195.0
2019-10-21 14:00:00,168.49,168.6,168.49,168.59,2518.0,162.3886,162.4946,162.3886,162.485,2518.0
2019-10-21 14:05:00,168.62,168.67,168.59,168.66,4131.0,162.5139,162.5621,162.485,162.5524,4131.0
2019-10-21 14:10:00,168.68,168.69,168.62,168.63,2773.0,162.5717,162.5813,162.5139,162.5235,2773.0
2019-10-21 14:15:00,168.61,168.62,168.58,168.59,5116.0,162.5042,162.5139,162.4753,162.485,5116.0
2019-10-21 14:20:00,168.59,168.59,168.52,168.53,2364.0,162.485,162.485,162.4175,162.4271,2364.0
2019-10-21 14:25:00,168.54,168.59,168.54,168.55,5828.0,162.4368,162.485,162.4368,162.4464,5828.0
2019-10-21 14:30:00,168.56,168.61,168.54,168.56,4445.0,162.456,162.5042,162.4368,162.456,4445.0
2019-10-21 14:35:00,168.58,168.6,168.57,168.6,3626.0,162.4753,162.4946,162.4657,162.4946,3626.0
2019-10-21 14:40:00,168.58,168.64,168.58,168.6,21163.0,162.4753,162.5331,162.4753,162.4946,21163.0
2019-10-21 14:45:00,168.59,168.62,168.58,168.59,2164.0,162.485,162.5139,162.4753,162.485,2164.0
2019-10-21 14:50:00,168.59,168.64,168.56,168.63,2758.0,162.485,162.5331,162.456,162.5235,2758.0
2019-10-21 14:55:00,168.63,168.65,168.62,168.65,6227.0,162.5235,162.5428,162.5139,162.5428,6227.0
2019-10-21 15:00:00,168.67,168.71,168.62,168.69,3707.0,162.5621,162.6006,162.5139,162.5813,3707.0
2019-10-21 15:05:00,168.68,168.68,168.62,168.62,1739.0,162.5717,162.5717,162.5139,162.5139,1739.0
2019-10-21 15:10:00,168.62,168.7,168.62,168.69,61635.0,162.5139,162.591,162.5139,162.5813,61635.0
2019-10-21 15:15:00,168.67,168.69,168.64,168.66,2396.0,162.5621,162.5813,162.5331,162.5524,2396.0
2019-10-21 15:20:00,168.66,168.67,168.58,168.59,1298.0,162.5524,162.5621,162.4753,162.485,1298.0
2019-10-21 15:25:00,168.62,168.68,168.6,168.64,5620.0,162.5139,162.5717,162.4946,162.5331,5620.0
2019-10-21 15:30:00,168.67,168.71,168.63,168.63,4718.0,162.5621,162.6006,162.5235,162.5235,4718.0
2019-10-21 15:35:00,168.63,168.64,168.6,168.61,2510.0,162.5235,162.5331,162.4946,162.5042,2510.0
2019-10-21 15:40:00,168.61,168.69,168.6,168.66,6658.0,162.5042,162.5813,162.4946,162.5524,6658.0
2019-10-21 15:45:00,168.67,168.71,168.64,168.69,5073.0,162.5621,162.6006,162.5331,162.5813,5073.0
2019-10-21 15:50:00,168.75,168.75,168.66,168.74,11627.0,162.6392,162.6392,162.5524,162.6295,11627.0
2019-10-21 15:55:00,168.75,168.78,168.7,168.72,11393.0,162.6392,162.6681,162.591,162.6103,11393.0
2019-10-22 09:30:00,168.95,169.15,168.95,169.15,26430.0,162.8319,163.0247,162.8319,163.0247,26430.0
2019-10-22 09:35:00,169.07,169.08,168.97,169.07,2618.0,162.9476,162.9572,162.8512,162.9476,2618.0
2019-10-22 09:40:00,169.0,169.2,168.97,169.2,1234.0,162.8801,163.0729,162.8512,163.0729,1234.0
2019-10-22 09:45:00,169.23,169.26,168.94,169.01,4768.0,163.1018,163.1307,162.8223,162.8897,4768.0
2019-10-22 09:50:00,168.95,169.06,168.94,169.05,6315.0,162.8319,162.9379,162.8223,162.9283,6315.0
2019-10-22 09:55:00,169.09,169.14,169.06,169.13,1659.0,162.9669,163.015,162.9379,163.0054,1659.0
2019-10-22 10:00:00,169.13,169.15,169.05,169.05,7772.0,163.0054,163.0247,162.9283,162.9283,7772.0
2019-10-22 10:05:00,169.0,169.03,168.92,169.03,1333.0,162.8801,162.909,162.803,162.909,1333.0
2019-10-22 10:10:00,168.96,168.97,168.77,168.84,4051.0,162.8416,162.8512,162.6584,162.7259,4051.0
2019-10-22 10:15:00,168.81,168.81,168.69,168.78,2773.0,162.697,162.697,162.5813,162.6681,2773.0
2019-10-22 10:20:00,168.75,168.82,168.75,168.78,1964.0,162.6392,162.7066,162.6392,162.6681,1964.0
2019-10-22 10:25:00,168.93,168.93,168.79,168.82,5155.0,162.8126,162.8126,162.6777,162.7066,5155.0
2019-10-22 10:30:00,168.87,169.01,168.83,168.83,4970.0,162.7548,162.8897,162.7163,162.7163,4970.0
2019-10-22 10:35:00,168.81,168.9,168.78,168.89,7821.0,162.697,162.7837,162.6681,162.7741,7821.0
2019-10-22 10:40:00,168.9,168.94,168.89,168.89,3518.0,162.7837,162.8223,162.7741,162.7741,3518.0
2019-10-22 10:45:00,168.87,168.93,168.83,168.9,4386.0,162.7548,162.8126,162.7163,162.7837,4386.0
2019-10-22 10:50:00,168.92,168.97,168.91,168.91,2251.0,162.803,162.8512,162.7934,162.7934,2251.0
2019-10-22 10:55:00,168.92,168.92,168.85,168.85,1976.0,162.803,162.803,162.7355,162.7355,1976.0
2019-10-22 11:00:00,168.73,168.77,168.61,168.61,2090.0,162.6199,162.6584,162.5042,162.5042,2090.0
2019-10-22 11:05:00,168.65,168.8,168.65,168.65,3072.0,162.5428,162.6874,162.5428,162.5428,3072.0
2019-10-22 11:10:00,168.66,168.66,168.48,168.49,1044.0,162.5524,162.5524,162.3789,162.3886,1044.0
2019-10-22 11:15:00,168.48,168.53,168.47,168.53,2809.0,162.3789,162.4271,162.3693,162.4271,2809.0
2019-10-22 11:20:00,168.49,168.49,168.4,168.41,3257.0,162.3886,162.3886,162.3018,162.3115,3257.0
2019-10-22 11:25:00,168.37,168.38,168.25,168.25,3151.0,162.2729,162.2826,162.1573,162.1573,3151.0
2019-10-22 11:30:00,168.21,168.33,168.21,168.33,918.0,162.1187,162.2344,162.1187,162.2344,918.0
2019-10-22 11:35:00,168.34,168.42,168.31,168.36,5806.0,162.244,162.3211,162.2151,162.2633,5806.0
2019-10-22 11:40:00,168.35,168.41,168.32,168.4,2087.0,162.2536,162.3115,162.2247,162.3018,2087.0
2019-10-22 11:45:00,168.42,168.42,168.36,168.36,1940.0,162.3211,162.3211,162.2633,162.2633,1940.0
2019-10-22 11:50:00,168.28,168.31,168.2,168.2,2477.0,162.1862,162.2151,162.1091,162.1091,2477.0
2019-10-22 11:55:00,168.1,168.1,168.0,168.02,2715.0,162.0127,162.0127,161.9163,161.9356,2715.0
2019-10-22 12:00:00,168.02,168.07,168.02,168.03,3833.0,161.9356,161.9838,161.9356,161.9452,3833.0
2019-10-22 12:05:00,168.1,168.13,168.05,168.09,5449.0,162.0127,162.0416,161.9645,162.0031,5449.0
2019-10-22 12:10:00,168.15,168.2,168.14,168.2,1341.0,162.0609,162.1091,162.0513,162.1091,1341.0
2019-10-22 12:15:00,168.21,168.25,168.18,168.23,6252.0,162.1187,162.1573,162.0898,162.138,6252.0
2019-10-22 12:20:00,168.23,168.24,168.14,168.17,1956.0,162.138,162.1476,162.0513,162.0802,1956.0
2019-10-22 12:25:00,168.17,168.28,168.15,168.25,6113.0,162.0802,162.1862,162.0609,162.1573,6113.0
2019-10-22 12:30:00,168.24,168.34,168.24,168.31,3442.0,162.1476,162.244,162.1476,162.2151,3442.0
2019-10-22 12:35:00,168.25,168.25,168.18,168.21,6419.0,162.1573,162.1573,162.0898,162.1187,6419.0
2019-10-22 12:40:00,168.19,168.21,168.17,168.2,3166.0,162.0994,162.1187,162.0802,162.1091,3166.0
2019-10-22 12:45:00,168.21,168.25,168.17,168.2,1955.0,162.1187,162.1573,162.0802,162.1091,1955.0
2019-10-22 12:50:00,168.21,168.26,168.19,168.23,22360.0,162.1187,162.1669,162.0994,162.138,22360.0
2019-10-22 12:55:00,168.22,168.31,168.2,168.3,4548.0,162.1284,162.2151,162.1091,162.2055,4548.0
2019-10-22 13:00:00,168.32,168.32,168.15,168.2,7201.0,162.2247,162.2247,162.0609,162.1091,7201.0
2019-10-22 13:05:00,168.22,168.23,168.17,168.2,2141.0,162.1284,162.138,162.0802,162.1091,2141.0
2019-10-22 13:10:00,168.18,168.2,168.12,168.19,5097.0,162.0898,162.1091,162.032,162.0994,5097.0
2019-10-22 13:15:00,168.17,168.17,168.11,168.11,2877.0,162.0802,162.0802,162.0223,162.0223,2877.0
2019-10-22 13:20:00,168.11,168.16,168.1,168.12,6844.0,162.0223,162.0705,162.0127,162.032,6844.0
2019-10-22 13:25:00,168.15,168.15,168.13,168.14,861.0,162.0609,162.0609,162.0416,162.0513,861.0
2019-10-22 13:30:00,168.11,168.11,168.05,168.09,3932.0,162.0223,162.0223,161.9645,162.0031,3932.0
2019-10-22 13:35:00,168.08,168.14,168.05,168.14,15053.0,161.9934,162.0513,161.9645,162.0513,15053.0
2019-10-22 13:40:00,168.15,168.18,168.11,168.12,5217.0,162.0609,162.0898,162.0223,162.032,5217.0
2019-10-22 13:45:00,168.08,168.09,167.97,167.99,5004.0,161.9934,162.0031,161.8874,161.9067,5004.0
2019-10-22 13:50:00,167.97,167.99,167.81,167.86,6181.0,161.8874,161.9067,161.7332,161.7814,6181.0
2019-10-22 13:55:00,167.83,167.85,167.75,167.78,310401.0,161.7525,161.7718,161.6754,161.7043,310401.0
2019-10-22 14:00:00,167.81,167.87,167.79,167.86,5545.0,161.7332,161.791,161.7139,161.7814,5545.0
2019-10-22 14:05:00,167.86,167.9,167.82,167.87,2425.0,161.7814,161.8199,161.7428,161.791,2425.0
2019-10-22 14:10:00,167.95,167.95,167.87,167.92,6911.0,161.8681,161.8681,161.791,161.8392,6911.0
2019-10-22 14:15:00,167.93,167.95,167.91,167.94,4346.0,161.8489,161.8681,161.8296,161.8585,4346.0
2019-10-22 14:20:00,167.97,167.99,167.82,167.82,2217.0,161.8874,161.9067,161.7428,161.7428,2217.0
2019-10-22 14:25:00,167.85,167.92,167.76,167.85,5305.0,161.7718,161.8392,161.685,161.7718,5305.0
2019-10-22 14:30:00,167.87,167.89,167.54,167.64,18046.0,161.791,161.8103,161.473,161.5694,18046.0
2019-10-22 14:35:00,167.63,167.71,167.58,167.67,8320.0,161.5597,161.6368,161.5115,161.5983,8320.0
2019-10-22 14:40:00,167.59,167.62,167.49,167.58,12288.0,161.5212,161.5501,161.4248,161.5115,12288.0
2019-10-22 14:45:00,167.55,167.55,167.36,167.41,15621.0,161.4826,161.4826,161.2995,161.3477,15621.0
2019-10-22 14:50:00,167.4,167.41,167.18,167.32,7353.0,161.3381,161.3477,161.126,161.2609,7353.0
2019-10-22 14:55:00,167.42,167.42,167.3,167.3,1437.0,161.3573,161.3573,161.2417,161.2417,1437.0
2019-10-22 15:00:00,167.31,167.36,167.13,167.13,2820.0,161.2513,161.2995,161.0778,161.0778,2820.0
2019-10-22 15:05:00,167.2,167.29,167.19,167.27,2095.0,161.1453,161.232,161.1357,161.2128,2095.0
2019-10-22 15:10:00,167.16,167.23,167.16,167.18,2915.0,161.1067,161.1742,161.1067,161.126,2915.0
2019-10-22 15:15:00,167.22,167.28,167.11,167.2,5382.0,161.1646,161.2224,161.0586,161.1453,5382.0
2019-10-22 15:20:00,167.17,167.31,167.13,167.24,3169.0,161.1164,161.2513,161.0778,161.1838,3169.0
2019-10-22 15:25:00,167.24,167.35,167.23,167.3,7326.0,161.1838,161.2899,161.1742,161.2417,7326.0
2019-10-22 15:30:00,167.35,167.4,167.32,167.35,1846.0,161.2899,161.3381,161.2609,161.2899,1846.0
2019-10-22 15:35:00,167.35,167.42,167.3,167.3,3987.0,161.2899,161.3573,161.2417,161.2417,3987.0
2019-10-22 15:40:00,167.24,167.27,167.15,167.16,3002.0,161.1838,161.2128,161.0971,161.1067,3002.0
2019-10-22 15:45:00,167.12,167.12,166.84,166.94,8446.0,161.0682,161.0682,160.7983,160.8947,8446.0
2019-10-22 15:50:00,166.96,166.98,166.83,166.89,7972.0,160.914,160.9333,160.7887,160.8465,7972.0
2019-10-22 15:55:00,166.88,166.98,166.79,166.88,7008.0,160.8369,160.9333,160.7501,160.8369,7008.0
2019-10-23 09:30:00,166.61,167.06,166.61,166.82,23021.0,160.5767,161.0104,160.5767,160.7791,23021.0
2019-10-23 09:35:00,166.75,167.08,166.74,167.07,332.0,160.7116,161.0296,160.702,161.02,332.0
2019-10-23 09:40:00,167.14,167.32,167.07,167.27,29273.0,161.0875,161.2609,161.02,161.2128,29273.0
2019-10-23 09:45:00,167.27,167.37,167.24,167.24,21215.0,161.2128,161.3091,161.1838,161.1838,21215.0
2019-10-23 09:50:00,167.19,167.34,167.14,167.27,40414.0,161.1357,161.2802,161.0875,161.2128,40414.0
2019-10-23 09:55:00,167.23,167.28,167.13,167.28,4764.0,161.1742,161.2224,161.0778,161.2224,4764.0
2019-10-23 10:00:00,167.23,167.34,167.17,167.34,3423.0,161.1742,161.2802,161.1164,161.2802,3423.0
2019-10-23 10:05:00,167.33,167.33,167.07,167.07,7318.0,161.2706,161.2706,161.02,161.02,7318.0
2019-10-23 10:10:00,167.1,167.12,167.07,167.1,1026.0,161.0489,161.0682,161.02,161.0489,1026.0
2019-10-23 10:15:00,167.09,167.12,166.98,167.04,3083.0,161.0393,161.0682,160.9333,160.9911,3083.0
2019-10-23 10:20:00,167.03,167.14,166.95,166.95,4713.0,160.9814,161.0875,160.9043,160.9043,4713.0
2019-10-23 10:25:00,167.0,167.07,166.98,167.06,2140.0,160.9525,161.02,160.9333,161.0104,2140.0
2019-10-23 10:30:00,167.03,167.03,166.95,166.95,2090.0,160.9814,160.9814,160.9043,160.9043,2090.0
2019-10-23 10:35:00,166.91,166.92,166.82,166.86,2165.0,160.8658,160.8754,160.7791,160.8176,2165.0
2019-10-23 10:40:00,166.83,166.97,166.83,166.96,838.0,160.7887,160.9236,160.7887,160.914,838.0
2019-10-23 10:45:00,167.07,167.16,167.07,167.15,4243.0,161.02,161.1067,161.02,161.0971,4243.0
2019-10-23 10:50:00,167.06,167.3,167.06,167.27,2332.0,161.0104,161.2417,161.0104,161.2128,2332.0
2019-10-23 10:55:00,167.27,167.3,167.24,167.26,2288.0,161.2128,161.2417,161.1838,161.2031,2288.0
2019-10-23 11:00:00,167.26,167.26,167.18,167.22,2148.0,161.2031,161.2031,161.126,161.1646,2148.0
2019-10-23 11:05:00,167.24,167.26,167.2,167.21,2463.0,161.1838,161.2031,161.1453,161.1549,2463.0
2019-10-23 11:10:00,167.2,167.27,167.19,167.27,982.0,161.1453,161.2128,161.1357,161.2128,982.0
2019-10-23 11:15:00,167.33,167.52,167.32,167.44,2921.0,161.2706,161.4537,161.2609,161.3766,2921.0
2019-10-23 11:20:00,167.43,167.49,167.4,167.4,3523.0,161.367,161.4248,161.3381,161.3381,3523.0
2019-10-23 11:25:00,167.4,167.49,167.39,167.49,2412.0,161.3381,161.4248,161.3284,161.4248,2412.0
2019-10-23 11:30:00,167.49,167.5,167.34,167.34,4235.0,161.4248,161.4344,161.2802,161.2802,4235.0
2019-10-23 11:35:00,167.4,167.41,167.3,167.37,1178.0,161.3381,161.3477,161.2417,161.3091,1178.0
2019-10-23 11:40:00,167.42,167.44,167.32,167.37,3814.0,161.3573,161.3766,161.2609,161.3091,3814.0
2019-10-23 11:45:00,167.37,167.43,167.34,167.36,3841.0,161.3091,161.367,161.2802,161.2995,3841.0
2019-10-23 11:50:00,167.37,167.38,167.18,167.2,6983.0,161.3091,161.3188,161.126,161.1453,6983.0
2019-10-23 11:55:00,167.21,167.22,167.12,167.12,2440.0,161.1549,161.1646,161.0682,161.0682,2440.0
2019-10-23 12:00:00,167.1,167.15,167.07,167.1,1746.0,161.0489,161.0971,161.02,161.0489,1746.0
2019-10-23 12:05:00,167.07,167.08,166.99,167.0,1600.0,161.02,161.0296,160.9429,160.9525,1600.0
2019-10-23 12:10:00,166.97,167.02,166.95,167.02,1361.0,160.9236,160.9718,160.9043,160.9718,1361.0
2019-10-23 12:15:00,167.05,167.07,167.01,167.02,685.0,161.0007,161.02,160.9622,160.9718,685.0
2019-10-23 12:20:00,167.04,167.04,166.97,167.0,1964.0,160.9911,160.9911,160.9236,160.9525,1964.0
2019-10-23 12:25:00,166.98,166.98,166.94,166.95,1363.0,160.9333,160.9333,160.8947,160.9043,1363.0
2019-10-23 12:30:00,167.04,167.04,166.99,166.99,506.0,160.9911,160.9911,160.9429,160.9429,506.0
2019-10-23 12:35:00,166.99,167.11,166.98,167.11,1616.0,160.9429,161.0586,160.9333,161.0586,1616.0
2019-10-23 12:40:00,167.15,167.15,167.07,167.07,1477.0,161.0971,161.0971,161.02,161.02,1477.0
2019-10-23 12:45:00,167.12,167.13,167.08,167.1,2332.0,161.0682,161.0778,161.0296,161.0489,2332.0
2019-10-23 12:50:00,167.11,167.13,167.07,167.13,3771.0,161.0586,161.0778,161.02,161.0778,3771.0
2019-10-23 12:55:00,167.08,167.08,167.07,167.08,200.0,161.0296,161.0296,161.02,161.0296,200.0
2019-10-23 13:00:00,167.11,167.17,167.1,167.17,845.0,161.0586,161.1164,161.0489,161.1164,845.0
2019-10-23 13:05:00,167.17,167.18,167.15,167.17,1276.0,161.1164,161.126,161.0971,161.1164,1276.0
2019-10-23 13:10:00,167.09,167.09,167.05,167.06,1587.0,161.0393,161.0393,161.0007,161.0104,1587.0
2019-10-23 13:15:00,167.04,167.04,167.02,167.02,634.0,160.9911,160.9911,160.9718,160.9718,634.0
2019-10-23 13:20:00,167.01,167.02,166.96,166.97,3591.0,160.9622,160.9718,160.914,160.9236,3591.0
2019-10-23 13:25:00,166.96,167.05,166.95,167.02,7644.0,160.914,161.0007,160.9043,160.9718,7644.0
2019-10-23 13:30:00,167.02,167.03,166.99,167.02,1647.0,160.9718,160.9814,160.9429,160.9718,1647.0
2019-10-23 13:35:00,167.03,167.05,167.02,167.04,7831.0,160.9814,161.0007,160.9718,160.9911,7831.0
2019-10-23 13:40:00,167.05,167.12,167.05,167.1,1702.0,161.0007,161.0682,161.0007,161.0489,1702.0
2019-10-23 13:45:00,167.07,167.07,167.04,167.06,2557.0,161.02,161.02,160.9911,161.0104,2557.0
2019-10-23 13:50:00,167.06,167.11,167.05,167.05,5406.0,161.0104,161.0586,161.0007,161.0007,5406.0
2019-10-23 13:55:00,167.02,167.03,167.01,167.01,620.0,160.9718,160.9814,160.9622,160.9622,620.0
2019-10-23 14:00:00,167.01,167.01,166.89,166.89,2519.0,160.9622,160.9622,160.8465,160.8465,2519.0
2019-10-23 14:05:00,166.9,166.9,166.82,166.88,4208.0,160.8562,160.8562,160.7791,160.8369,4208.0
2019-10-23 14:10:00,166.86,166.88,166.82,166.82,2295.0,160.8176,160.8369,160.7791,160.7791,2295.0
2019-10-23 14:15:00,166.84,166.86,166.69,166.69,8437.0,160.7983,160.8176,160.6538,160.6538,8437.0
2019-10-23 14:20:00,166.69,166.75,166.65,166.73,8299.0,160.6538,160.7116,160.6152,160.6923,8299.0
2019-10-23 14:25:00,166.7,166.71,166.64,166.67,4509.0,160.6634,160.673,160.6056,160.6345,4509.0
2019-10-23 14:30:00,166.68,166.76,166.68,166.74,17451.0,160.6441,160.7212,160.6441,160.702,17451.0
2019-10-23 14:35:00,166.78,166.79,166.65,166.66,2497.0,160.7405,160.7501,160.6152,160.6248,2497.0
2019-10-23 14:40:00,166.66,166.71,166.64,166.71,3538.0,160.6248,160.673,160.6056,160.673,3538.0
2019-10-23 14:45:00,166.75,166.85,166.74,166.8,20970.0,160.7116,160.808,160.702,160.7598,20970.0
2019-10-23 14:50:00,166.83,166.83,166.76,166.79,8769.0,160.7887,160.7887,160.7212,160.7501,8769.0
2019-10-23 14:55:00,166.83,166.86,166.82,166.84,3229.0,160.7887,160.8176,160.7791,160.7983,3229.0
2019-10-23 15:00:00,166.86,166.9,166.85,166.86,2010.0,160.8176,160.8562,160.808,160.8176,2010.0
2019-10-23 15:05:00,166.89,166.94,166.86,166.91,3057.0,160.8465,160.8947,160.8176,160.8658,3057.0
2019-10-23 15:10:00,166.94,166.95,166.8,166.8,35710.0,160.8947,160.9043,160.7598,160.7598,35710.0
2019-10-23 15:15:00,166.79,166.86,166.78,166.84,2285.0,160.7501,160.8176,160.7405,160.7983,2285.0
2019-10-23 15:20:00,166.85,166.98,166.84,166.94,5523.0,160.808,160.9333,160.7983,160.8947,5523.0
2019-10-23 15:25:00,166.95,167.04,166.95,167.04,2688.0,160.9043,160.9911,160.9043,160.9911,2688.0
2019-10-23 15:30:00,167.1,167.18,167.1,167.13,2663.0,161.0489,161.126,161.0489,161.0778,2663.0
2019-10-23 15:35:00,167.14,167.17,167.1,167.14,2869.0,161.0875,161.1164,161.0489,161.0875,2869.0
2019-10-23 15:40:00,167.15,167.19,167.14,167.19,5585.0,161.0971,161.1357,161.0875,161.1357,5585.0
2019-10-23 15:45:00,167.2,167.28,167.2,167.27,7862.0,161.1453,161.2224,161.1453,161.2128,7862.0
2019-10-23 15:50:00,167.28,167.31,167.2,167.2,10180.0,161.2224,161.2513,161.1453,161.1453,10180.0
2019-10-23 15:55:00,167.2,167.39,167.2,167.39,10807.0,161.1453,161.3284,161.1453,161.3284,10807.0
2019-10-24 09:30:00,168.5,168.5,168.26,168.36,14593.0,162.3982,162.3982,162.1669,162.2633,14593.0
2019-10-24 09:35:00,168.41,168.41,168.38,168.38,915.0,162.3115,162.3115,162.2826,162.2826,915.0
2019-10-24 09:40:00,168.28,168.4,168.28,168.39,2059.0,162.1862,162.3018,162.1862,162.2922,2059.0
2019-10-24 09:45:00,168.4,168.43,168.36,168.41,2703.0,162.3018,162.3308,162.2633,162.3115,2703.0
2019-10-24 09:50:00,168.36,168.42,168.35,168.38,4040.0,162.2633,162.3211,162.2536,162.2826,4040.0
2019-10-24 09:55:00,168.19,168.21,168.05,168.09,1817.0,162.0994,162.1187,161.9645,162.0031,1817.0
2019-10-24 10:00:00,168.02,168.14,167.86,167.86,10184.0,161.9356,162.0513,161.7814,161.7814,10184.0
2019-10-24 10:05:00,167.99,168.13,167.98,168.13,1509.0,161.9067,162.0416,161.897,162.0416,1509.0
2019-10-24 10:10:00,168.19,168.19,167.98,168.08,2724.0,162.0994,162.0994,161.897,161.9934,2724.0
2019-10-24 10:15:00,168.11,168.12,168.02,168.06,2936.0,162.0223,162.032,161.9356,161.9742,2936.0
2019-10-24 10:20:00,168.14,168.2,168.07,168.2,2948.0,162.0513,162.1091,161.9838,162.1091,2948.0
2019-10-24 10:25:00,168.16,168.21,168.14,168.18,2019.0,162.0705,162.1187,162.0513,162.0898,2019.0
2019-10-24 10:30:00,168.14,168.17,167.94,168.03,7347.0,162.0513,162.0802,161.8585,161.9452,7347.0
2019-10-24 10:35:00,168.13,168.18,168.13,168.15,1867.0,162.0416,162.0898,162.0416,162.0609,1867.0
2019-10-24 10:40:00,168.16,168.28,168.16,168.24,5692.0,162.0705,162.1862,162.0705,162.1476,5692.0
2019-10-24 10:45:00,168.28,168.29,168.23,168.25,3160.0,162.1862,162.1958,162.138,162.1573,3160.0
2019-10-24 10:50:00,168.3,168.32,168.24,168.32,5618.0,162.2055,162.2247,162.1476,162.2247,5618.0
2019-10-24 10:55:00,168.3,168.3,168.24,168.3,1529.0,162.2055,162.2055,162.1476,162.2055,1529.0
2019-10-24 11:00:00,168.47,168.51,168.44,168.5,3287.0,162.3693,162.4079,162.3404,162.3982,3287.0
2019-10-24 11:05:00,168.55,168.59,168.48,168.57,3884.0,162.4464,162.485,162.3789,162.4657,3884.0
2019-10-24 11:10:00,168.58,168.63,168.55,168.58,1000.0,162.4753,162.5235,162.4464,162.4753,1000.0
2019-10-24 11:15:00,168.55,168.58,168.49,168.5,1026.0,162.4464,162.4753,162.3886,162.3982,1026.0
2019-10-24 11:20:00,168.54,168.58,168.52,168.54,2078.0,162.4368,162.4753,162.4175,162.4368,2078.0
2019-10-24 11:25:00,168.56,168.68,168.55,168.67,14783.0,162.456,162.5717,162.4464,162.5621,14783.0
2019-10-24 11:30:00,168.73,168.83,168.7,168.82,1849.0,162.6199,162.7163,162.591,162.7066,1849.0
2019-10-24 11:35:00,168.84,168.84,168.76,168.77,2599.0,162.7259,162.7259,162.6488,162.6584,2599.0
2019-10-24 11:40:00,168.83,168.83,168.75,168.8,9520.0,162.7163,162.7163,162.6392,162.6874,9520.0
2019-10-24 11:45:00,168.79,168.81,168.74,168.76,5141.0,162.6777,162.697,162.6295,162.6488,5141.0
2019-10-24 11:50:00,168.79,168.81,168.62,168.78,13024.0,162.6777,162.697,162.5139,162.6681,13024.0
2019-10-24 11:55:00,168.73,168.88,168.73,168.85,1436.0,162.6199,162.7645,162.6199,162.7355,1436.0
2019-10-24 12:00:00,168.88,168.98,168.83,168.94,1337.0,162.7645,162.8608,162.7163,162.8223,1337.0
2019-10-24 12:05:00,168.88,168.88,168.62,168.64,4201.0,162.7645,162.7645,162.5139,162.5331,4201.0
2019-10-24 12:10:00,168.66,168.66,168.54,168.55,1143.0,162.5524,162.5524,162.4368,162.4464,1143.0
2019-10-24 12:15:00,168.46,168.46,168.24,168.4,2135.0,162.3597,162.3597,162.1476,162.3018,2135.0
2019-10-24 12:20:00,168.45,168.45,168.32,168.38,16365.0,162.35,162.35,162.2247,162.2826,16365.0
2019-10-24 12:25:00,168.43,168.57,168.43,168.56,5316.0,162.3308,162.4657,162.3308,162.456,5316.0
2019-10-24 12:30:00,168.54,168.6,168.52,168.55,2610.0,162.4368,162.4946,162.4175,162.4464,2610.0
2019-10-24 12:35:00,168.65,168.68,168.58,168.66,2981.0,162.5428,162.5717,162.4753,162.5524,2981.0
2019-10-24 12:40:00,168.67,168.69,168.65,168.66,614.0,162.5621,162.5813,162.5428,162.5524,614.0
2019-10-24 12:45:00,168.65,168.76,168.62,168.74,8626.0,162.5428,162.6488,162.5139,162.6295,8626.0
2019-10-24 12:50:00,168.72,168.76,168.68,168.7,2910.0,162.6103,162.6488,162.5717,162.591,2910.0
2019-10-24 12:55:00,168.76,168.78,168.63,168.65,6494.0,162.6488,162.6681,162.5235,162.5428,6494.0
2019-10-24 13:00:00,168.65,168.67,168.63,168.64,1773.0,162.5428,162.5621,162.5235,162.5331,1773.0
2019-10-24 13:05:00,168.61,168.62,168.48,168.48,10583.0,162.5042,162.5139,162.3789,162.3789,10583.0
2019-10-24 13:10:00,168.5,168.51,168.47,168.5,622.0,162.3982,162.4079,162.3693,162.3982,622.0
2019-10-24 13:15:00,168.55,168.55,168.46,168.47,2510.0,162.4464,162.4464,162.3597,162.3693,2510.0
2019-10-24 13:20:00,168.48,168.55,168.48,168.52,5039.0,162.3789,162.4464,162.3789,162.4175,5039.0
2019-10-24 13:25:00,168.5,168.57,168.5,168.56,5281.0,162.3982,162.4657,162.3982,162.456,5281.0
2019-10-24 13:30:00,168.52,168.54,168.37,168.38,1265.0,162.4175,162.4368,162.2729,162.2826,1265.0
2019-10-24 13:35:00,168.41,168.48,168.4,168.45,6751.0,162.3115,162.3789,162.3018,162.35,6751.0
2019-10-24 13:40:00,168.47,168.47,168.42,168.44,4404.0,162.3693,162.3693,162.3211,162.3404,4404.0
2019-10-24 13:45:00,168.41,168.45,168.37,168.45,2026.0,162.3115,162.35,162.2729,162.35,2026.0
2019-10-24 13:50:00,168.42,168.42,168.3,168.3,1588.0,162.3211,162.3211,162.2055,162.2055,1588.0
2019-10-24 13:55:00,168.31,168.33,168.29,168.29,2178.0,162.2151,162.2344,162.1958,162.1958,2178.0
2019-10-24 14:00:00,168.29,168.49,168.29,168.43,7258.0,162.1958,162.3886,162.1958,162.3308,7258.0
2019-10-24 14:05:00,168.4,168.49,168.4,168.47,3285.0,162.3018,162.3886,162.3018,162.3693,3285.0
2019-10-24 14:10:00,168.49,168.49,168.45,168.45,15291.0,162.3886,162.3886,162.35,162.35,15291.0
2019-10-24 14:15:00,168.44,168.47,168.41,168.47,1534.0,162.3404,162.3693,162.3115,162.3693,1534.0
2019-10-24 14:20:00,168.49,168.51,168.43,168.48,4846.0,162.3886,162.4079,162.3308,162.3789,4846.0
2019-10-24 14:25:00,168.52,168.54,168.44,168.54,6213.0,162.4175,162.4368,162.3404,162.4368,6213.0
2019-10-24 14:30:00,168.52,168.62,168.51,168.62,9216.0,162.4175,162.5139,162.4079,162.5139,9216.0
2019-10-24 14:35:00,168.61,168.65,168.6,168.63,16693.0,162.5042,162.5428,162.4946,162.5235,16693.0
2019-10-24 14:40:00,168.63,168.63,168.59,168.59,1825.0,162.5235,162.5235,162.485,162.485,1825.0
2019-10-24 14:45:00,168.6,168.6,168.54,168.54,500.0,162.4946,162.4946,162.4368,162.4368,500.0
2019-10-24 14:50:00,168.57,168.61,168.57,168.59,2608.0,162.4657,162.5042,162.4657,162.485,2608.0
2019-10-24 14:55:00,168.62,168.62,168.6,168.61,3044.0,162.5139,162.5139,162.4946,162.5042,3044.0
2019-10-24 15:00:00,168.62,168.69,168.57,168.69,12639.0,162.5139,162.5813,162.4657,162.5813,12639.0
2019-10-24 15:05:00,168.69,168.72,168.65,168.65,5321.0,162.5813,162.6103,162.5428,162.5428,5321.0
2019-10-24 15:10:00,168.64,168.7,168.63,168.68,3335.0,162.5331,162.591,162.5235,162.5717,3335.0
2019-10-24 15:15:00,168.65,168.68,168.63,168.67,3392.0,162.5428,162.5717,162.5235,162.5621,3392.0
2019-10-24 15:20:00,168.68,168.72,168.65,168.69,3368.0,162.5717,162.6103,162.5428,162.5813,3368.0
2019-10-24 15:25:00,168.76,168.76,168.69,168.69,5948.0,162.6488,162.6488,162.5813,162.5813,5948.0
2019-10-24 15:30:00,168.69,168.73,168.66,168.7,2512.0,162.5813,162.6199,162.5524,162.591,2512.0
2019-10-24 15:35:00,168.71,168.78,168.7,168.76,12105.0,162.6006,162.6681,162.591,162.6488,12105.0
2019-10-24 15:40:00,168.76,168.77,168.67,168.68,4387.0,162.6488,162.6584,162.5621,162.5717,4387.0
2019-10-24 15:45:00,168.68,168.77,168.65,168.77,4578.0,162.5717,162.6584,162.5428,162.6584,4578.0
2019-10-24 15:50:00,168.8,168.84,168.77,168.84,9550.0,162.6874,162.7259,162.6584,162.7259,9550.0
2019-10-24 15:55:00,168.86,168.89,168.75,168.78,30294.0,162.7452,162.7741,162.6392,162.6681,30294.0
2019-10-25 09:30:00,168.12,168.25,168.0,168.25,21483.0,162.032,162.1573,161.9163,162.1573,21483.0
2019-10-25 09:35:00,168.25,168.27,168.15,168.27,4533.0,162.1573,162.1765,162.0609,162.1765,4533.0
2019-10-25 09:40:00,168.28,168.33,168.17,168.23,2280.0,162.1862,162.2344,162.0802,162.138,2280.0
2019-10-25 09:45:00,168.29,168.4,168.22,168.4,2675.0,162.1958,162.3018,162.1284,162.3018,2675.0
2019-10-25 09:50:00,168.42,168.55,168.39,168.49,8040.0,162.3211,162.4464,162.2922,162.3886,8040.0
2019-10-25 09:55:00,168.52,168.59,168.51,168.58,1529.0,162.4175,162.485,162.4079,162.4753,1529.0
2019-10-25 10:00:00,168.56,168.7,168.56,168.64,750.0,162.456,162.591,162.456,162.5331,750.0
2019-10-25 10:05:00,168.59,168.75,168.59,168.73,1579.0,162.485,162.6392,162.485,162.6199,1579.0
2019-10-25 10:10:00,168.8,168.93,168.78,168.9,10738.0,162.6874,162.8126,162.6681,162.7837,10738.0
2019-10-25 10:15:00,168.91,168.91,168.77,168.87,7722.0,162.7934,162.7934,162.6584,162.7548,7722.0
2019-10-25 10:20:00,168.97,169.09,168.96,169.09,1394.0,162.8512,162.9669,162.8416,162.9669,1394.0
2019-10-25 10:25:00,169.04,169.06,169.02,169.05,1278.0,162.9187,162.9379,162.8994,162.9283,1278.0
2019-10-25 10:30:00,169.06,169.09,169.0,169.0,1608.0,162.9379,162.9669,162.8801,162.8801,1608.0
2019-10-25 10:35:00,168.99,169.04,168.95,169.03,3320.0,162.8705,162.9187,162.8319,162.909,3320.0
2019-10-25 10:40:00,168.89,168.99,168.89,168.92,3218.0,162.7741,162.8705,162.7741,162.803,3218.0
2019-10-25 10:45:00,168.98,169.27,168.98,169.27,1815.0,162.8608,163.1403,162.8608,163.1403,1815.0
2019-10-25 10:50:00,169.29,169.3,169.2,169.25,1360.0,163.1596,163.1692,163.0729,163.1211,1360.0
2019-10-25 10:55:00,169.3,169.32,169.24,169.31,4651.0,163.1692,163.1885,163.1114,163.1789,4651.0
2019-10-25 11:00:00,169.32,169.32,169.21,169.22,4213.0,163.1885,163.1885,163.0825,163.0921,4213.0
2019-10-25 11:05:00,169.27,169.36,169.21,169.24,7624.0,163.1403,163.2271,163.0825,163.1114,7624.0
2019-10-25 11:10:00,169.28,169.45,169.26,169.45,1517.0,163.15,163.3138,163.1307,163.3138,1517.0
2019-10-25 11:15:00,169.46,169.53,169.46,169.51,3096.0,163.3235,163.3909,163.3235,163.3716,3096.0
2019-10-25 11:20:00,169.52,169.6,169.52,169.59,3504.0,163.3813,163.4584,163.3813,163.4487,3504.0
2019-10-25 11:25:00,169.57,169.7,169.57,169.64,2209.0,163.4295,163.5548,163.4295,163.4969,2209.0
2019-10-25 11:30:00,169.62,169.62,169.52,169.59,974.0,163.4777,163.4777,163.3813,163.4487,974.0
2019-10-25 11:35:00,169.61,169.62,169.58,169.58,1036.0,163.468,163.4777,163.4391,163.4391,1036.0
2019-10-25 11:40:00,169.6,169.69,169.58,169.66,6126.0,163.4584,163.5451,163.4391,163.5162,6126.0
2019-10-25 11:45:00,169.75,169.76,169.72,169.73,1432.0,163.603,163.6126,163.574,163.5837,1432.0
2019-10-25 11:50:00,169.71,169.8,169.71,169.79,7136.0,163.5644,163.6511,163.5644,163.6415,7136.0
2019-10-25 11:55:00,169.79,169.82,169.74,169.77,1222.0,163.6415,163.6704,163.5933,163.6222,1222.0
2019-10-25 12:00:00,169.69,169.7,169.51,169.52,1791.0,163.5451,163.5548,163.3716,163.3813,1791.0
2019-10-25 12:05:00,169.51,169.52,169.38,169.44,5175.0,163.3716,163.3813,163.2464,163.3042,5175.0
2019-10-25 12:10:00,169.45,169.52,169.44,169.52,1187.0,163.3138,163.3813,163.3042,163.3813,1187.0
2019-10-25 12:15:00,169.52,169.52,169.46,169.47,4636.0,163.3813,163.3813,163.3235,163.3331,4636.0
2019-10-25 12:20:00,169.57,169.57,169.57,169.57,100.0,163.4295,163.4295,163.4295,163.4295,100.0
2019-10-25 12:25:00,169.56,169.58,169.52,169.58,1179.0,163.4198,163.4391,163.3813,163.4391,1179.0
2019-10-25 12:30:00,169.63,169.63,169.56,169.57,5406.0,163.4873,163.4873,163.4198,163.4295,5406.0
2019-10-25 12:35:00,169.59,169.59,169.54,169.57,13753.0,163.4487,163.4487,163.4006,163.4295,13753.0
2019-10-25 12:40:00,169.49,169.5,169.45,169.5,1113.0,163.3524,163.362,163.3138,163.362,1113.0
2019-10-25 12:45:00,169.55,169.55,169.51,169.52,6471.0,163.4102,163.4102,163.3716,163.3813,6471.0
2019-10-25 12:50:00,169.5,169.57,169.5,169.56,2337.0,163.362,163.4295,163.362,163.4198,2337.0
2019-10-25 12:55:00,169.49,169.49,169.44,169.47,2048.0,163.3524,163.3524,163.3042,163.3331,2048.0
2019-10-25 13:00:00,169.49,169.53,169.47,169.5,3448.0,163.3524,163.3909,163.3331,163.362,3448.0
2019-10-25 13:05:00,169.46,169.52,169.42,169.45,3904.0,163.3235,163.3813,163.2849,163.3138,3904.0
2019-10-25 13:10:00,169.47,169.57,169.46,169.55,5213.0,163.3331,163.4295,163.3235,163.4102,5213.0
2019-10-25 13:15:00,169.55,169.6,169.54,169.56,1351.0,163.4102,163.4584,163.4006,163.4198,1351.0
2019-10-25 13:20:00,169.6,169.6,169.59,169.6,295.0,163.4584,163.4584,163.4487,163.4584,295.0
2019-10-25 13:25:00,169.53,169.57,169.53,169.55,3528.0,163.3909,163.4295,163.3909,163.4102,3528.0
2019-10-25 13:30:00,169.5,169.5,169.43,169.45,2587.0,163.362,163.362,163.2945,163.3138,2587.0
2019-10-25 13:35:00,169.44,169.48,169.41,169.47,5977.0,163.3042,163.3427,163.2753,163.3331,5977.0
2019-10-25 13:40:00,169.45,169.47,169.43,169.47,1509.0,163.3138,163.3331,163.2945,163.3331,1509.0
2019-10-25 13:45:00,169.48,169.53,169.48,169.49,2221.0,163.3427,163.3909,163.3427,163.3524,2221.0
2019-10-25 13:50:00,169.49,169.55,169.48,169.55,3398.0,163.3524,163.4102,163.3427,163.4102,3398.0
2019-10-25 13:55:00,169.54,169.54,169.49,169.5,1544.0,163.4006,163.4006,163.3524,163.362,1544.0
2019-10-25 14:00:00,169.46,169.5,169.33,169.34,2806.0,163.3235,163.362,163.1982,163.2078,2806.0
2019-10-25 14:05:00,169.31,169.33,169.24,169.3,5300.0,163.1789,163.1982,163.1114,163.1692,5300.0
2019-10-25 14:10:00,169.27,169.38,169.26,169.37,3684.0,163.1403,163.2464,163.1307,163.2367,3684.0
2019-10-25 14:15:00,169.38,169.38,169.32,169.32,4823.0,163.2464,163.2464,163.1885,163.1885,4823.0
2019-10-25 14:20:00,169.33,169.37,169.32,169.35,1994.0,163.1982,163.2367,163.1885,163.2174,1994.0
2019-10-25 14:25:00,169.34,169.37,169.34,169.37,2353.0,163.2078,163.2367,163.2078,163.2367,2353.0
2019-10-25 14:30:00,169.37,169.37,169.23,169.24,18520.0,163.2367,163.2367,163.1018,163.1114,18520.0
2019-10-25 14:35:00,169.22,169.24,169.2,169.22,4111.0,163.0921,163.1114,163.0729,163.0921,4111.0
2019-10-25 14:40:00,169.22,169.3,169.22,169.3,9259.0,163.0921,163.1692,163.0921,163.1692,9259.0
2019-10-25 14:45:00,169.29,169.33,169.27,169.33,12381.0,163.1596,163.1982,163.1403,163.1982,12381.0
2019-10-25 14:50:00,169.34,169.34,169.3,169.34,2147.0,163.2078,163.2078,163.1692,163.2078,2147.0
2019-10-25 14:55:00,169.35,169.46,169.35,169.42,3799.0,163.2174,163.3235,163.2174,163.2849,3799.0
2019-10-25 15:00:00,169.37,169.41,169.37,169.38,1194.0,163.2367,163.2753,163.2367,163.2464,1194.0
2019-10-25 15:05:00,169.39,169.4,169.32,169.34,1560.0,163.256,163.2656,163.1885,163.2078,1560.0
2019-10-25 15:10:00,169.34,169.41,169.34,169.39,6083.0,163.2078,163.2753,163.2078,163.256,6083.0
2019-10-25 15:15:00,169.39,169.39,169.36,169.36,3633.0,163.256,163.256,163.2271,163.2271,3633.0
2019-10-25 15:20:00,169.37,169.45,169.36,169.44,1995.0,163.2367,163.3138,163.2271,163.3042,1995.0
2019-10-25 15:25:00,169.45,169.45,169.4,169.4,4254.0,163.3138,163.3138,163.2656,163.2656,4254.0
2019-10-25 15:30:00,169.44,169.48,169.41,169.47,1274.0,163.3042,163.3427,163.2753,163.3331,1274.0
2019-10-25 15:35:00,169.49,169.5,169.43,169.47,2484.0,163.3524,163.362,163.2945,163.3331,2484.0
2019-10-25 15:40:00,169.45,169.46,169.41,169.45,5412.0,163.3138,163.3235,163.2753,163.3138,5412.0
2019-10-25 15:45:00,169.45,169.46,169.4,169.4,3996.0,163.3138,163.3235,163.2656,163.2656,3996.0
2019-10-25 15:50:00,169.39,169.43,169.36,169.39,13049.0,163.256,163.2945,163.2271,163.256,13049.0
2019-10-25 15:55:00,169.42,169.57,169.39,169.47,20545.0,163.2849,163.4295,163.256,163.3331,20545.0
2019-10-28 09:30:00,170.25,170.55,170.24,170.5,29498.0,164.0848,164.374,164.0752,164.3258,29498.0
2019-10-28 09:35:00,170.54,170.62,170.53,170.56,5030.0,164.3643,164.4414,164.3547,164.3836,5030.0
2019-10-28 09:40:00,170.51,170.54,170.4,170.42,6111.0,164.3354,164.3643,164.2294,164.2487,6111.0
2019-10-28 09:45:00,170.41,170.5,170.39,170.4,3167.0,164.2391,164.3258,164.2198,164.2294,3167.0
2019-10-28 09:50:00,170.41,170.42,170.22,170.35,5913.0,164.2391,164.2487,164.0559,164.1812,5913.0
2019-10-28 09:55:00,170.38,170.4,170.34,170.39,1029.0,164.2101,164.2294,164.1716,164.2198,1029.0
2019-10-28 10:00:00,170.45,170.57,170.41,170.5,11315.0,164.2776,164.3933,164.2391,164.3258,11315.0
2019-10-28 10:05:00,170.49,170.52,170.46,170.46,1158.0,164.3162,164.3451,164.2872,164.2872,1158.0
2019-10-28 10:10:00,170.45,170.59,170.45,170.59,2583.0,164.2776,164.4125,164.2776,164.4125,2583.0
2019-10-28 10:15:00,170.53,170.62,170.53,170.62,4943.0,164.3547,164.4414,164.3547,164.4414,4943.0
2019-10-28 10:20:00,170.59,170.67,170.59,170.66,3069.0,164.4125,164.4896,164.4125,164.48,3069.0
2019-10-28 10:25:00,170.64,170.68,170.63,170.64,718.0,164.4607,164.4993,164.4511,164.4607,718.0
2019-10-28 10:30:00,170.54,170.71,170.54,170.67,3880.0,164.3643,164.5282,164.3643,164.4896,3880.0
2019-10-28 10:35:00,170.65,170.68,170.5,170.5,4430.0,164.4704,164.4993,164.3258,164.3258,4430.0
2019-10-28 10:40:00,170.51,170.64,170.51,170.64,4008.0,164.3354,164.4607,164.3354,164.4607,4008.0
2019-10-28 10:45:00,170.64,170.69,170.63,170.64,6780.0,164.4607,164.5089,164.4511,164.4607,6780.0
2019-10-28 10:50:00,170.61,170.63,170.49,170.54,12887.0,164.4318,164.4511,164.3162,164.3643,12887.0
2019-10-28 10:55:00,170.54,170.61,170.51,170.54,13521.0,164.3643,164.4318,164.3354,164.3643,13521.0
2019-10-28 11:00:00,170.56,170.61,170.56,170.61,1494.0,164.3836,164.4318,164.3836,164.4318,1494.0
2019-10-28 11:05:00,170.6,170.6,170.51,170.55,1103.0,164.4222,164.4222,164.3354,164.374,1103.0
2019-10-28 11:10:00,170.53,170.6,170.49,170.5,5868.0,164.3547,164.4222,164.3162,164.3258,5868.0
2019-10-28 11:15:00,170.47,170.49,170.46,170.48,4335.0,164.2969,164.3162,164.2872,164.3065,4335.0
2019-10-28 11:20:00,170.46,170.47,170.38,170.41,6827.0,164.2872,164.2969,164.2101,164.2391,6827.0
2019-10-28 11:25:00,170.44,170.47,170.41,170.47,5090.0,164.268,164.2969,164.2391,164.2969,5090.0
2019-10-28 11:30:00,170.49,170.51,170.43,170.45,1805.0,164.3162,164.3354,164.2583,164.2776,1805.0
2019-10-28 11:35:00,170.47,170.55,170.46,170.5,1752.0,164.2969,164.374,164.2872,164.3258,1752.0
2019-10-28 11:40:00,170.48,170.6,170.48,170.6,1066.0,164.3065,164.4222,164.3065,164.4222,1066.0
2019-10-28 11:45:00,170.67,170.67,170.55,170.61,987.0,164.4896,164.4896,164.374,164.4318,987.0
2019-10-28 11:50:00,170.61,170.62,170.52,170.58,11170.0,164.4318,164.4414,164.3451,164.4029,11170.0
2019-10-28 11:55:00,170.54,170.61,170.53,170.61,8053.0,164.3643,164.4318,164.3547,164.4318,8053.0
2019-10-28 12:00:00,170.62,170.62,170.54,170.58,3492.0,164.4414,164.4414,164.3643,164.4029,3492.0
2019-10-28 12:05:00,170.6,170.62,170.59,170.61,981.0,164.4222,164.4414,164.4125,164.4318,981.0
2019-10-28 12:10:00,170.59,170.6,170.54,170.58,1862.0,164.4125,164.4222,164.3643,164.4029,1862.0
2019-10-28 12:15:00,170.61,170.7,170.61,170.69,31395.0,164.4318,164.5185,164.4318,164.5089,31395.0
2019-10-28 12:20:00,170.68,170.72,170.68,170.72,1000.0,164.4993,164.5378,164.4993,164.5378,1000.0
2019-10-28 12:25:00,170.69,170.73,170.68,170.72,2952.0,164.5089,164.5475,164.4993,164.5378,2952.0
2019-10-28 12:30:00,170.74,170.75,170.68,170.69,2925.0,164.5571,164.5667,164.4993,164.5089,2925.0
2019-10-28 12:35:00,170.66,170.74,170.65,170.72,1050.0,164.48,164.5571,164.4704,164.5378,1050.0
2019-10-28 12:40:00,170.74,170.75,170.71,170.75,1470.0,164.5571,164.5667,164.5282,164.5667,1470.0
2019-10-28 12:45:00,170.77,170.78,170.75,170.75,4495.0,164.586,164.5957,164.5667,164.5667,4495.0
2019-10-28 12:50:00,170.75,170.76,170.71,170.72,1006.0,164.5667,164.5764,164.5282,164.5378,1006.0
2019-10-28 12:55:00,170.7,170.7,170.6,170.64,2529.0,164.5185,164.5185,164.4222,164.4607,2529.0
2019-10-28 13:00:00,170.63,170.67,170.61,170.67,7922.0,164.4511,164.4896,164.4318,164.4896,7922.0
2019-10-28 13:05:00,170.66,170.67,170.64,170.65,1167.0,164.48,164.4896,164.4607,164.4704,1167.0
2019-10-28 13:10:00,170.62,170.69,170.62,170.69,1202.0,164.4414,164.5089,164.4414,164.5089,1202.0
2019-10-28 13:15:00,170.71,170.78,170.71,170.78,1884.0,164.5282,164.5957,164.5282,164.5957,1884.0
2019-10-28 13:20:00,170.78,170.79,170.73,170.78,904.0,164.5957,164.6053,164.5475,164.5957,904.0
2019-10-28 13:25:00,170.79,170.79,170.76,170.79,1058.0,164.6053,164.6053,164.5764,164.6053,1058.0
2019-10-28 13:30:00,170.76,170.79,170.73,170.75,7831.0,164.5764,164.6053,164.5475,164.5667,7831.0
2019-10-28 13:35:00,170.74,170.81,170.74,170.81,1267.0,164.5571,164.6246,164.5571,164.6246,1267.0
2019-10-28 13:40:00,170.8,170.83,170.8,170.81,2051.0,164.6149,164.6438,164.6149,164.6246,2051.0
2019-10-28 13:45:00,170.81,170.84,170.78,170.83,3491.0,164.6246,164.6535,164.5957,164.6438,3491.0
2019-10-28 13:50:00,170.83,170.84,170.8,170.84,1947.0,164.6438,164.6535,164.6149,164.6535,1947.0
2019-10-28 13:55:00,170.83,170.83,170.69,170.74,7879.0,164.6438,164.6438,164.5089,164.5571,7879.0
2019-10-28 14:00:00,170.82,170.85,170.73,170.73,3858.0,164.6342,164.6631,164.5475,164.5475,3858.0
2019-10-28 14:05:00,170.75,170.78,170.72,170.74,17361.0,164.5667,164.5957,164.5378,164.5571,17361.0
2019-10-28 14:10:00,170.73,170.77,170.71,170.74,7950.0,164.5475,164.586,164.5282,164.5571,7950.0
2019-10-28 14:15:00,170.75,170.81,170.74,170.78,5394.0,164.5667,164.6246,164.5571,164.5957,5394.0
2019-10-28 14:20:00,170.78,170.8,170.75,170.78,2584.0,164.5957,164.6149,164.5667,164.5957,2584.0
2019-10-28 14:25:00,170.8,170.8,170.74,170.76,5326.0,164.6149,164.6149,164.5571,164.5764,5326.0
2019-10-28 14:30:00,170.77,170.81,170.72,170.81,17340.0,164.586,164.6246,164.5378,164.6246,17340.0
2019-10-28 14:35:00,170.81,170.85,170.78,170.81,2751.0,164.6246,164.6631,164.5957,164.6246,2751.0
2019-10-28 14:40:00,170.83,170.83,170.8,170.83,2121.0,164.6438,164.6438,164.6149,164.6438,2121.0
2019-10-28 14:45:00,170.8,170.84,170.79,170.81,1281.0,164.6149,164.6535,164.6053,164.6246,1281.0
2019-10-28 14:50:00,170.81,170.83,170.78,170.83,3092.0,164.6246,164.6438,164.5957,164.6438,3092.0
2019-10-28 14:55:00,170.81,170.86,170.76,170.79,4097.0,164.6246,164.6728,164.5764,164.6053,4097.0
2019-10-28 15:00:00,170.78,170.79,170.74,170.76,2175.0,164.5957,164.6053,164.5571,164.5764,2175.0
2019-10-28 15:05:00,170.77,170.81,170.76,170.8,2897.0,164.586,164.6246,164.5764,164.6149,2897.0
2019-10-28 15:10:00,170.8,170.9,170.8,170.9,4924.0,164.6149,164.7113,164.6149,164.7113,4924.0
2019-10-28 15:15:00,170.89,170.9,170.83,170.83,5774.0,164.7017,164.7113,164.6438,164.6438,5774.0
2019-10-28 15:20:00,170.82,170.9,170.81,170.89,8855.0,164.6342,164.7113,164.6246,164.7017,8855.0
2019-10-28 15:25:00,170.88,170.92,170.86,170.91,22441.0,164.692,164.7306,164.6728,164.7209,22441.0
2019-10-28 15:30:00,170.9,170.92,170.88,170.89,5049.0,164.7113,164.7306,164.692,164.7017,5049.0
2019-10-28 15:35:00,170.88,170.88,170.81,170.83,3681.0,164.692,164.692,164.6246,164.6438,3681.0
2019-10-28 15:40:00,170.83,170.84,170.8,170.81,3389.0,164.6438,164.6535,164.6149,164.6246,3389.0
2019-10-28 15:45:00,170.8,170.81,170.74,170.81,7490.0,164.6149,164.6246,164.5571,164.6246,7490.0
2019-10-28 15:50:00,170.83,170.83,170.71,170.71,8363.0,164.6438,164.6438,164.5282,164.5282,8363.0
2019-10-28 15:55:00,170.73,170.82,170.7,170.73,10119.0,164.5475,164.6342,164.5185,164.5475,10119.0
2019-10-29 09:30:00,170.49,170.62,170.45,170.57,25731.0,164.3162,164.4414,164.2776,164.3933,25731.0
2019-10-29 09:35:00,170.45,170.54,170.45,170.49,3612.0,164.2776,164.3643,164.2776,164.3162,3612.0
2019-10-29 09:40:00,170.55,170.56,170.46,170.53,4307.0,164.374,164.3836,164.2872,164.3547,4307.0
2019-10-29 09:45:00,170.54,170.6,170.36,170.43,3038.0,164.3643,164.4222,164.1909,164.2583,3038.0
2019-10-29 09:50:00,170.44,170.69,170.44,170.68,6943.0,164.268,164.5089,164.268,164.4993,6943.0
2019-10-29 09:55:00,170.63,170.67,170.6,170.62,2950.0,164.4511,164.4896,164.4222,164.4414,2950.0
2019-10-29 10:00:00,170.46,170.51,170.41,170.41,1309.0,164.2872,164.3354,164.2391,164.2391,1309.0
2019-10-29 10:05:00,170.37,170.39,170.34,170.38,4591.0,164.2005,164.2198,164.1716,164.2101,4591.0
2019-10-29 10:10:00,170.36,170.49,170.36,170.46,2323.0,164.1909,164.3162,164.1909,164.2872,2323.0
2019-10-29 10:15:00,170.54,170.54,170.42,170.43,1250.0,164.3643,164.3643,164.2487,164.2583,1250.0
2019-10-29 10:20:00,170.47,170.53,170.47,170.51,2477.0,164.2969,164.3547,164.2969,164.3354,2477.0
2019-10-29 10:25:00,170.52,170.54,170.51,170.54,4393.0,164.3451,164.3643,164.3354,164.3643,4393.0
2019-10-29 10:30:00,170.53,170.66,170.45,170.61,7272.0,164.3547,164.48,164.2776,164.4318,7272.0
2019-10-29 10:35:00,170.63,170.71,170.62,170.69,1790.0,164.4511,164.5282,164.4414,164.5089,1790.0
2019-10-29 10:40:00,170.71,170.8,170.67,170.75,8577.0,164.5282,164.6149,164.4896,164.5667,8577.0
2019-10-29 10:45:00,170.73,170.98,170.73,170.92,15330.0,164.5475,164.7884,164.5475,164.7306,15330.0
2019-10-29 10:50:00,170.89,170.89,170.73,170.75,10805.0,164.7017,164.7017,164.5475,164.5667,10805.0
2019-10-29 10:55:00,170.72,170.78,170.72,170.73,914.0,164.5378,164.5957,164.5378,164.5475,914.0
2019-10-29 11:00:00,170.76,170.87,170.75,170.8,3679.0,164.5764,164.6824,164.5667,164.6149,3679.0
2019-10-29 11:05:00,170.74,170.77,170.7,170.73,2038.0,164.5571,164.586,164.5185,164.5475,2038.0
2019-10-29 11:10:00,170.71,170.74,170.55,170.55,2645.0,164.5282,164.5571,164.374,164.374,2645.0
2019-10-29 11:15:00,170.55,170.61,170.48,170.48,4866.0,164.374,164.4318,164.3065,164.3065,4866.0
2019-10-29 11:20:00,170.47,170.5,170.34,170.35,25204.0,164.2969,164.3258,164.1716,164.1812,25204.0
2019-10-29 11:25:00,170.34,170.44,170.34,170.44,2195.0,164.1716,164.268,164.1716,164.268,2195.0
2019-10-29 11:30:00,170.43,170.49,170.43,170.49,1063.0,164.2583,164.3162,164.2583,164.3162,1063.0
2019-10-29 11:35:00,170.51,170.51,170.27,170.29,1901.0,164.3354,164.3354,164.1041,164.1234,1901.0
2019-10-29 11:40:00,170.32,170.41,170.32,170.38,8122.0,164.1523,164.2391,164.1523,164.2101,8122.0
2019-10-29 11:45:00,170.35,170.39,170.34,170.35,8801.0,164.1812,164.2198,164.1716,164.1812,8801.0
2019-10-29 11:50:00,170.31,170.44,170.27,170.42,1625.0,164.1427,164.268,164.1041,164.2487,1625.0
2019-10-29 11:55:00,170.43,170.43,169.98,170.14,9741.0,164.2583,164.2583,163.8246,163.9788,9741.0
2019-10-29 12:00:00,170.06,170.24,169.97,170.15,7527.0,163.9017,164.0752,163.815,163.9885,7527.0
2019-10-29 12:05:00,170.19,170.29,170.19,170.29,700.0,164.027,164.1234,164.027,164.1234,700.0
2019-10-29 12:10:00,170.3,170.35,170.3,170.3,325.0,164.133,164.1812,164.133,164.133,325.0
2019-10-29 12:15:00,170.28,170.47,170.28,170.46,1846.0,164.1138,164.2969,164.1138,164.2872,1846.0
2019-10-29 12:20:00,170.4,170.52,170.4,170.52,1746.0,164.2294,164.3451,164.2294,164.3451,1746.0
2019-10-29 12:25:00,170.54,170.6,170.53,170.59,3638.0,164.3643,164.4222,164.3547,164.4125,3638.0
2019-10-29 12:30:00,170.61,170.63,170.59,170.59,4744.0,164.4318,164.4511,164.4125,164.4125,4744.0
2019-10-29 12:35:00,170.6,170.6,170.52,170.53,2033.0,164.4222,164.4222,164.3451,164.3547,2033.0
2019-10-29 12:40:00,170.52,170.56,170.49,170.56,4124.0,164.3451,164.3836,164.3162,164.3836,4124.0
2019-10-29 12:45:00,170.55,170.56,170.5,170.51,1421.0,164.374,164.3836,164.3258,164.3354,1421.0
2019-10-29 12:50:00,170.5,170.5,170.46,170.5,1855.0,164.3258,164.3258,164.2872,164.3258,1855.0
2019-10-29 12:55:00,170.47,170.55,170.43,170.43,1898.0,164.2969,164.374,164.2583,164.2583,1898.0
2019-10-29 13:00:00,170.5,170.59,170.5,170.59,1208.0,164.3258,164.4125,164.3258,164.4125,1208.0
2019-10-29 13:05:00,170.58,170.61,170.55,170.55,2119.0,164.4029,164.4318,164.374,164.374,2119.0
2019-10-29 13:10:00,170.55,170.57,170.52,170.54,2728.0,164.374,164.3933,164.3451,164.3643,2728.0
2019-10-29 13:15:00,170.5,170.5,170.47,170.48,2938.0,164.3258,164.3258,164.2969,164.3065,2938.0
2019-10-29 13:20:00,170.52,170.52,170.45,170.45,445.0,164.3451,164.3451,164.2776,164.2776,445.0
2019-10-29 13:25:00,170.45,170.47,170.37,170.42,2450.0,164.2776,164.2969,164.2005,164.2487,2450.0
2019-10-29 13:30:00,170.42,170.45,170.37,170.41,4173.0,164.2487,164.2776,164.2005,164.2391,4173.0
2019-10-29 13:35:00,170.43,170.43,170.38,170.39,5707.0,164.2583,164.2583,164.2101,164.2198,5707.0
2019-10-29 13:40:00,170.36,170.39,170.35,170.38,3386.0,164.1909,164.2198,164.1812,164.2101,3386.0
2019-10-29 13:45:00,170.36,170.4,170.36,170.38,2960.0,164.1909,164.2294,164.1909,164.2101,2960.0
2019-10-29 13:50:00,170.37,170.43,170.36,170.42,12483.0,164.2005,164.2583,164.1909,164.2487,12483.0
2019-10-29 13:55:00,170.44,170.48,170.39,170.39,3409.0,164.268,164.3065,164.2198,164.2198,3409.0
2019-10-29 14:00:00,170.38,170.39,170.26,170.27,3217.0,164.2101,164.2198,164.0945,164.1041,3217.0
2019-10-29 14:05:00,170.27,170.31,170.25,170.29,6663.0,164.1041,164.1427,164.0848,164.1234,6663.0
2019-10-29 14:10:00,170.29,170.29,170.23,170.24,2438.0,164.1234,164.1234,164.0656,164.0752,2438.0
2019-10-29 14:15:00,170.24,170.27,170.2,170.23,2500.0,164.0752,164.1041,164.0367,164.0656,2500.0
2019-10-29 14:20:00,170.2,170.23,170.18,170.21,2705.0,164.0367,164.0656,164.0174,164.0463,2705.0
2019-10-29 14:25:00,170.18,170.19,170.14,170.17,4397.0,164.0174,164.027,163.9788,164.0077,4397.0
2019-10-29 14:30:00,170.18,170.23,170.18,170.21,2196.0,164.0174,164.0656,164.0174,164.0463,2196.0
2019-10-29 14:35:00,170.2,170.22,170.17,170.21,38080.0,164.0367,164.0559,164.0077,164.0463,38080.0
2019-10-29 14:40:00,170.21,170.23,170.1,170.1,4994.0,164.0463,164.0656,163.9403,163.9403,4994.0
2019-10-29 14:45:00,170.13,170.2,170.12,170.19,1428.0,163.9692,164.0367,163.9596,164.027,1428.0
2019-10-29 14:50:00,170.17,170.25,170.17,170.19,5024.0,164.0077,164.0848,164.0077,164.027,5024.0
2019-10-29 14:55:00,170.16,170.18,170.07,170.07,5545.0,163.9981,164.0174,163.9114,163.9114,5545.0
2019-10-29 15:00:00,170.07,170.13,170.06,170.12,6165.0,163.9114,163.9692,163.9017,163.9596,6165.0
2019-10-29 15:05:00,170.13,170.14,170.06,170.09,4838.0,163.9692,163.9788,163.9017,163.9306,4838.0
2019-10-29 15:10:00,170.09,170.18,170.09,170.17,1901.0,163.9306,164.0174,163.9306,164.0077,1901.0
2019-10-29 15:15:00,170.16,170.21,170.12,170.21,4082.0,163.9981,164.0463,163.9596,164.0463,4082.0
2019-10-29 15:20:00,170.21,170.24,170.17,170.19,28144.0,164.0463,164.0752,164.0077,164.027,28144.0
2019-10-29 15:25:00,170.2,170.21,170.09,170.1,4209.0,164.0367,164.0463,163.9306,163.9403,4209.0
2019-10-29 15:30:00,170.13,170.13,170.03,170.04,9680.0,163.9692,163.9692,163.8728,163.8825,9680.0
2019-10-29 15:35:00,170.04,170.06,169.96,169.96,9842.0,163.8825,163.9017,163.8053,163.8053,9842.0
2019-10-29 15:40:00,169.97,170.02,169.92,170.0,11580.0,163.815,163.8632,163.7668,163.8439,11580.0
2019-10-29 15:45:00,170.01,170.01,169.91,169.96,10343.0,163.8535,163.8535,163.7572,163.8053,10343.0
2019-10-29 15:50:00,169.99,170.05,169.91,170.0,18264.0,163.8343,163.8921,163.7572,163.8439,18264.0
2019-10-29 15:55:00,169.99,170.06,169.92,169.95,22001.0,163.8343,163.9017,163.7668,163.7957,22001.0
2019-10-30 09:30:00,170.14,170.19,169.93,170.0,16944.0,163.9788,164.027,163.7764,163.8439,16944.0
2019-10-30 09:35:00,169.73,169.78,169.64,169.65,660.0,163.5837,163.6319,163.4969,163.5066,660.0
2019-10-30 09:40:00,169.55,169.66,169.55,169.63,6263.0,163.4102,163.5162,163.4102,163.4873,6263.0
2019-10-30 09:45:00,169.6,169.84,169.6,169.84,2073.0,163.4584,163.6897,163.4584,163.6897,2073.0
2019-10-30 09:50:00,169.83,169.87,169.82,169.87,604.0,163.6801,163.7186,163.6704,163.7186,604.0
2019-10-30 09:55:00,169.89,169.91,169.84,169.87,2777.0,163.7379,163.7572,163.6897,163.7186,2777.0
2019-10-30 10:00:00,169.86,169.86,169.39,169.71,14962.0,163.709,163.709,163.256,163.5644,14962.0
2019-10-30 10:05:00,169.69,169.85,169.69,169.82,1757.0,163.5451,163.6993,163.5451,163.6704,1757.0
2019-10-30 10:10:00,169.81,169.92,169.8,169.83,1841.0,163.6608,163.7668,163.6511,163.6801,1841.0
2019-10-30 10:15:00,169.92,169.93,169.89,169.9,554.0,163.7668,163.7764,163.7379,163.7475,554.0
2019-10-30 10:20:00,169.95,169.96,169.89,169.92,4782.0,163.7957,163.8053,163.7379,163.7668,4782.0
2019-10-30 10:25:00,169.93,170.08,169.92,170.01,2934.0,163.7764,163.921,163.7668,163.8535,2934.0
2019-10-30 10:30:00,169.92,169.92,169.89,169.91,1181.0,163.7668,163.7668,163.7379,163.7572,1181.0
2019-10-30 10:35:00,169.91,170.01,169.91,170.01,1604.0,163.7572,163.8535,163.7572,163.8535,1604.0
2019-10-30 10:40:00,169.98,170.1,169.98,170.02,5521.0,163.8246,163.9403,163.8246,163.8632,5521.0
2019-10-30 10:45:00,170.13,170.15,170.12,170.13,1532.0,163.9692,163.9885,163.9596,163.9692,1532.0
2019-10-30 10:50:00,170.09,170.21,170.08,170.21,8163.0,163.9306,164.0463,163.921,164.0463,8163.0
2019-10-30 10:55:00,170.23,170.23,170.16,170.22,10565.0,164.0656,164.0656,163.9981,164.0559,10565.0
2019-10-30 11:00:00,170.17,170.2,170.09,170.12,3497.0,164.0077,164.0367,163.9306,163.9596,3497.0
2019-10-30 11:05:00,170.13,170.13,170.06,170.06,2824.0,163.9692,163.9692,163.9017,163.9017,2824.0
2019-10-30 11:10:00,170.08,170.16,170.07,170.09,2376.0,163.921,163.9981,163.9114,163.9306,2376.0
2019-10-30 11:15:00,170.05,170.08,169.96,169.98,3363.0,163.8921,163.921,163.8053,163.8246,3363.0
2019-10-30 11:20:00,169.94,169.95,169.89,169.94,1945.0,163.7861,163.7957,163.7379,163.7861,1945.0
2019-10-30 11:25:00,169.88,169.96,169.88,169.95,543.0,163.7282,163.8053,163.7282,163.7957,543.0
2019-10-30 11:30:00,169.96,169.96,169.94,169.94,1314.0,163.8053,163.8053,163.7861,163.7861,1314.0
2019-10-30 11:35:00,169.95,169.99,169.9,169.9,2782.0,163.7957,163.8343,163.7475,163.7475,2782.0
2019-10-30 11:40:00,169.91,169.91,169.77,169.81,3153.0,163.7572,163.7572,163.6222,163.6608,3153.0
2019-10-30 11:45:00,169.8,169.86,169.8,169.85,1453.0,163.6511,163.709,163.6511,163.6993,1453.0
2019-10-30 11:50:00,169.95,169.96,169.91,169.93,4117.0,163.7957,163.8053,163.7572,163.7764,4117.0
2019-10-30 11:55:00,169.97,170.0,169.92,169.93,3002.0,163.815,163.8439,163.7668,163.7764,3002.0
2019-10-30 12:00:00,169.95,169.96,169.87,169.89,1150.0,163.7957,163.8053,163.7186,163.7379,1150.0
2019-10-30 12:05:00,169.93,169.99,169.91,169.96,824.0,163.7764,163.8343,163.7572,163.8053,824.0
2019-10-30 12:10:00,169.97,169.99,169.94,169.98,988.0,163.815,163.8343,163.7861,163.8246,988.0
2019-10-30 12:15:00,169.93,169.98,169.91,169.98,1483.0,163.7764,163.8246,163.7572,163.8246,1483.0
2019-10-30 12:20:00,169.97,170.03,169.95,170.03,1512.0,163.815,163.8728,163.7957,163.8728,1512.0
2019-10-30 12:25:00,170.03,170.1,170.03,170.06,2648.0,163.8728,163.9403,163.8728,163.9017,2648.0
2019-10-30 12:30:00,170.06,170.11,170.05,170.11,2124.0,163.9017,163.9499,163.8921,163.9499,2124.0
2019-10-30 12:35:00,170.06,170.11,170.05,170.11,3226.0,163.9017,163.9499,163.8921,163.9499,3226.0
2019-10-30 12:40:00,170.11,170.15,170.08,170.09,2922.0,163.9499,163.9885,163.921,163.9306,2922.0
2019-10-30 12:45:00,170.11,170.12,170.02,170.02,3909.0,163.9499,163.9596,163.8632,163.8632,3909.0
2019-10-30 12:50:00,170.01,170.05,170.0,170.04,4440.0,163.8535,163.8921,163.8439,163.8825,4440.0
2019-10-30 12:55:00,170.0,170.0,169.94,169.94,3860.0,163.8439,163.8439,163.7861,163.7861,3860.0
2019-10-30 13:00:00,169.89,169.97,169.89,169.97,1770.0,163.7379,163.815,163.7379,163.815,1770.0
2019-10-30 13:05:00,169.96,170.0,169.92,170.0,4129.0,163.8053,163.8439,163.7668,163.8439,4129.0
2019-10-30 13:10:00,169.98,169.98,169.95,169.98,758.0,163.8246,163.8246,163.7957,163.8246,758.0
2019-10-30 13:15:00,170.0,170.01,169.91,169.92,2006.0,163.8439,163.8535,163.7572,163.7668,2006.0
2019-10-30 13:20:00,169.91,169.98,169.9,169.96,9892.0,163.7572,163.8246,163.7475,163.8053,9892.0
2019-10-30 13:25:00,169.97,170.0,169.97,169.97,1527.0,163.815,163.8439,163.815,163.815,1527.0
2019-10-30 13:30:00,169.95,169.98,169.93,169.97,4790.0,163.7957,163.8246,163.7764,163.815,4790.0
2019-10-30 13:35:00,169.93,169.94,169.91,169.92,1302.0,163.7764,163.7861,163.7572,163.7668,1302.0
2019-10-30 13:40:00,169.92,169.96,169.9,169.93,1385.0,163.7668,163.8053,163.7475,163.7764,1385.0
2019-10-30 13:45:00,169.94,170.1,169.88,169.92,13983.0,163.7861,163.9403,163.7282,163.7668,13983.0
2019-10-30 13:50:00,169.87,169.92,169.84,169.91,3074.0,163.7186,163.7668,163.6897,163.7572,3074.0
2019-10-30 13:55:00,169.89,169.9,169.74,169.74,4993.0,163.7379,163.7475,163.5933,163.5933,4993.0
2019-10-30 14:00:00,169.66,169.94,169.66,169.76,3204.0,163.5162,163.7861,163.5162,163.6126,3204.0
2019-10-30 14:05:00,169.89,169.92,169.72,169.92,5763.0,163.7379,163.7668,163.574,163.7668,5763.0
2019-10-30 14:10:00,169.94,170.14,169.93,170.14,6103.0,163.7861,163.9788,163.7764,163.9788,6103.0
2019-10-30 14:15:00,170.3,170.38,170.21,170.21,5332.0,164.133,164.2101,164.0463,164.0463,5332.0
2019-10-30 14:20:00,170.27,170.3,170.15,170.16,6867.0,164.1041,164.133,163.9885,163.9981,6867.0
2019-10-30 14:25:00,170.14,170.18,170.11,170.14,5809.0,163.9788,164.0174,163.9499,163.9788,5809.0
2019-10-30 14:30:00,170.1,170.13,169.83,169.84,3074.0,163.9403,163.9692,163.6801,163.6897,3074.0
2019-10-30 14:35:00,169.84,170.08,169.78,169.79,33142.0,163.6897,163.921,163.6319,163.6415,33142.0
2019-10-30 14:40:00,169.88,170.17,169.88,170.17,4127.0,163.7282,164.0077,163.7282,164.0077,4127.0
2019-10-30 14:45:00,170.14,170.25,170.11,170.22,9848.0,163.9788,164.0848,163.9499,164.0559,9848.0
2019-10-30 14:50:00,170.25,170.54,170.25,170.47,7867.0,164.0848,164.3643,164.0848,164.2969,7867.0
2019-10-30 14:55:00,170.54,170.57,170.49,170.52,4526.0,164.3643,164.3933,164.3162,164.3451,4526.0
2019-10-30 15:00:00,170.55,170.67,170.53,170.67,2776.0,164.374,164.4896,164.3547,164.4896,2776.0
2019-10-30 15:05:00,170.61,170.67,170.6,170.63,3275.0,164.4318,164.4896,164.4222,164.4511,3275.0
2019-10-30 15:10:00,170.69,170.72,170.65,170.67,3079.0,164.5089,164.5378,164.4704,164.4896,3079.0
2019-10-30 15:15:00,170.7,170.82,170.66,170.74,3251.0,164.5185,164.6342,164.48,164.5571,3251.0
2019-10-30 15:20:00,170.81,171.09,170.8,171.0,30788.0,164.6246,164.8944,164.6149,164.8077,30788.0
2019-10-30 15:25:00,171.03,171.04,170.89,170.94,4815.0,164.8366,164.8462,164.7017,164.7499,4815.0
2019-10-30 15:30:00,170.94,170.97,170.8,170.8,5117.0,164.7499,164.7788,164.6149,164.6149,5117.0
2019-10-30 15:35:00,170.84,170.85,170.74,170.75,6401.0,164.6535,164.6631,164.5571,164.5667,6401.0
2019-10-30 15:40:00,170.78,170.87,170.78,170.84,5125.0,164.5957,164.6824,164.5957,164.6535,5125.0
2019-10-30 15:45:00,170.82,170.86,170.8,170.83,4016.0,164.6342,164.6728,164.6149,164.6438,4016.0
2019-10-30 15:50:00,170.87,170.99,170.85,170.95,6802.0,164.6824,164.798,164.6631,164.7595,6802.0
2019-10-30 15:55:00,170.95,170.98,170.79,170.89,15015.0,164.7595,164.7884,164.6053,164.7017,15015.0
2019-10-31 09:30:00,171.28,171.3,170.93,171.3,19752.0,165.0775,165.0968,164.7402,165.0968,19752.0
2019-10-31 09:35:00,171.25,171.34,171.12,171.34,2101.0,165.0486,165.1354,164.9233,165.1354,2101.0
2019-10-31 09:40:00,171.31,171.32,171.01,171.01,2897.0,165.1065,165.1161,164.8173,164.8173,2897.0
2019-10-31 09:45:00,170.89,171.07,170.89,170.91,9611.0,164.7017,164.8752,164.7017,164.7209,9611.0
2019-10-31 09:50:00,170.85,170.95,170.81,170.86,5104.0,164.6631,164.7595,164.6246,164.6728,5104.0
2019-10-31 09:55:00,170.88,170.91,170.74,170.78,5948.0,164.692,164.7209,164.5571,164.5957,5948.0
2019-10-31 10:00:00,170.6,170.69,170.59,170.65,3178.0,164.4222,164.5089,164.4125,164.4704,3178.0
2019-10-31 10:05:00,170.71,170.84,170.67,170.78,4397.0,164.5282,164.6535,164.4896,164.5957,4397.0
2019-10-31 10:10:00,170.81,170.81,170.4,170.42,2324.0,164.6246,164.6246,164.2294,164.2487,2324.0
2019-10-31 10:15:00,170.45,170.5,170.42,170.49,1466.0,164.2776,164.3258,164.2487,164.3162,1466.0
2019-10-31 10:20:00,170.44,170.51,170.18,170.18,4704.0,164.268,164.3354,164.0174,164.0174,4704.0
2019-10-31 10:25:00,170.27,170.31,170.22,170.22,16309.0,164.1041,164.1427,164.0559,164.0559,16309.0
2019-10-31 10:30:00,170.24,170.28,169.92,169.93,7557.0,164.0752,164.1138,163.7668,163.7764,7557.0
2019-10-31 10:35:00,169.9,170.07,169.85,170.04,3106.0,163.7475,163.9114,163.6993,163.8825,3106.0
2019-10-31 10:40:00,170.04,170.22,170.01,170.22,3688.0,163.8825,164.0559,163.8535,164.0559,3688.0
2019-10-31 10:45:00,170.2,170.38,170.19,170.37,1838.0,164.0367,164.2101,164.027,164.2005,1838.0
2019-10-31 10:50:00,170.38,170.39,170.33,170.37,9755.0,164.2101,164.2198,164.1619,164.2005,9755.0
2019-10-31 10:55:00,170.45,170.52,170.44,170.52,1807.0,164.2776,164.3451,164.268,164.3451,1807.0
2019-10-31 11:00:00,170.51,170.52,170.47,170.49,2449.0,164.3354,164.3451,164.2969,164.3162,2449.0
2019-10-31 11:05:00,170.5,170.71,170.49,170.71,10405.0,164.3258,164.5282,164.3162,164.5282,10405.0
2019-10-31 11:10:00,170.69,170.72,170.64,170.7,2342.0,164.5089,164.5378,164.4607,164.5185,2342.0
2019-10-31 11:15:00,170.72,170.76,170.57,170.57,1775.0,164.5378,164.5764,164.3933,164.3933,1775.0
2019-10-31 11:20:00,170.56,170.58,170.56,170.57,1586.0,164.3836,164.4029,164.3836,164.3933,1586.0
2019-10-31 11:25:00,170.6,170.63,170.41,170.51,1882.0,164.4222,164.4511,164.2391,164.3354,1882.0
2019-10-31 11:30:00,170.46,170.58,170.43,170.43,6867.0,164.2872,164.4029,164.2583,164.2583,6867.0
2019-10-31 11:35:00,170.38,170.57,170.37,170.57,1815.0,164.2101,164.3933,164.2005,164.3933,1815.0
2019-10-31 11:40:00,170.59,170.63,170.56,170.6,1306.0,164.4125,164.4511,164.3836,164.4222,1306.0
2019-10-31 11:45:00,170.55,170.62,170.54,170.54,4950.0,164.374,164.4414,164.3643,164.3643,4950.0
2019-10-31 11:50:00,170.56,170.58,170.53,170.57,4981.0,164.3836,164.4029,164.3547,164.3933,4981.0
2019-10-31 11:55:00,170.53,170.6,170.42,170.42,3223.0,164.3547,164.4222,164.2487,164.2487,3223.0
2019-10-31 12:00:00,170.42,170.46,170.16,170.16,2911.0,164.2487,164.2872,163.9981,163.9981,2911.0
2019-10-31 12:05:00,170.16,170.3,170.12,170.3,4682.0,163.9981,164.133,163.9596,164.133,4682.0
2019-10-31 12:10:00,170.3,170.4,170.27,170.4,821.0,164.133,164.2294,164.1041,164.2294,821.0
2019-10-31 12:15:00,170.31,170.31,170.26,170.26,1908.0,164.1427,164.1427,164.0945,164.0945,1908.0
2019-10-31 12:20:00,170.2,170.29,170.16,170.17,2703.0,164.0367,164.1234,163.9981,164.0077,2703.0
2019-10-31 12:25:00,170.24,170.3,170.23,170.29,2828.0,164.0752,164.133,164.0656,164.1234,2828.0
2019-10-31 12:30:00,170.27,170.29,170.19,170.23,1827.0,164.1041,164.1234,164.027,164.0656,1827.0
2019-10-31 12:35:00,170.21,170.25,170.1,170.1,1373.0,164.0463,164.0848,163.9403,163.9403,1373.0
2019-10-31 12:40:00,170.1,170.1,170.0,170.06,1068.0,163.9403,163.9403,163.8439,163.9017,1068.0
2019-10-31 12:45:00,170.02,170.05,169.98,170.05,2254.0,163.8632,163.8921,163.8246,163.8921,2254.0
2019-10-31 12:50:00,170.0,170.11,169.99,170.09,2477.0,163.8439,163.9499,163.8343,163.9306,2477.0
2019-10-31 12:55:00,170.09,170.14,170.09,170.14,2086.0,163.9306,163.9788,163.9306,163.9788,2086.0
2019-10-31 13:00:00,170.13,170.24,170.13,170.24,1094.0,163.9692,164.0752,163.9692,164.0752,1094.0
2019-10-31 13:05:00,170.18,170.31,170.17,170.31,1888.0,164.0174,164.1427,164.0077,164.1427,1888.0
2019-10-31 13:10:00,170.28,170.29,170.11,170.19,2739.0,164.1138,164.1234,163.9499,164.027,2739.0
2019-10-31 13:15:00,170.17,170.2,170.14,170.2,481.0,164.0077,164.0367,163.9788,164.0367,481.0
2019-10-31 13:20:00,170.25,170.25,170.18,170.2,3260.0,164.0848,164.0848,164.0174,164.0367,3260.0
2019-10-31 13:25:00,170.19,170.26,170.18,170.26,5053.0,164.027,164.0945,164.0174,164.0945,5053.0
2019-10-31 13:30:00,170.31,170.4,170.31,170.36,1397.0,164.1427,164.2294,164.1427,164.1909,1397.0
2019-10-31 13:35:00,170.36,170.42,170.35,170.37,8035.0,164.1909,164.2487,164.1812,164.2005,8035.0
2019-10-31 13:40:00,170.4,170.42,170.35,170.36,737.0,164.2294,164.2487,164.1812,164.1909,737.0
2019-10-31 13:45:00,170.32,170.33,170.29,170.32,1635.0,164.1523,164.1619,164.1234,164.1523,1635.0
2019-10-31 13:50:00,170.24,170.31,170.23,170.31,1490.0,164.0752,164.1427,164.0656,164.1427,1490.0
2019-10-31 13:55:00,170.29,170.34,170.25,170.25,650.0,164.1234,164.1716,164.0848,164.0848,650.0
2019-10-31 14:00:00,170.2,170.21,170.03,170.08,7493.0,164.0367,164.0463,163.8728,163.921,7493.0
2019-10-31 14:05:00,170.14,170.17,170.1,170.11,2423.0,163.9788,164.0077,163.9403,163.9499,2423.0
2019-10-31 14:10:00,170.09,170.18,170.08,170.18,1715.0,163.9306,164.0174,163.921,164.0174,1715.0
2019-10-31 14:15:00,170.15,170.16,170.07,170.09,3156.0,163.9885,163.9981,163.9114,163.9306,3156.0
2019-10-31 14:20:00,170.06,170.15,170.05,170.14,2889.0,163.9017,163.9885,163.8921,163.9788,2889.0
2019-10-31 14:25:00,170.12,170.22,170.11,170.19,8362.0,163.9596,164.0559,163.9499,164.027,8362.0
2019-10-31 14:30:00,170.16,170.22,170.12,170.16,1986.0,163.9981,164.0559,163.9596,163.9981,1986.0
2019-10-31 14:35:00,170.17,170.2,170.1,170.1,6017.0,164.0077,164.0367,163.9403,163.9403,6017.0
2019-10-31 14:40:00,170.0,170.04,169.94,169.98,10320.0,163.8439,163.8825,163.7861,163.8246,10320.0
2019-10-31 14:45:00,169.98,170.0,169.85,169.99,12904.0,163.8246,163.8439,163.6993,163.8343,12904.0
2019-10-31 14:50:00,170.0,170.04,169.99,170.03,2787.0,163.8439,163.8825,163.8343,163.8728,2787.0
2019-10-31 14:55:00,170.04,170.14,170.02,170.11,8192.0,163.8825,163.9788,163.8632,163.9499,8192.0
2019-10-31 15:00:00,170.13,170.16,170.08,170.12,4050.0,163.9692,163.9981,163.921,163.9596,4050.0
2019-10-31 15:05:00,170.19,170.24,170.19,170.21,18220.0,164.027,164.0752,164.027,164.0463,18220.0
2019-10-31 15:10:00,170.22,170.34,170.19,170.33,2948.0,164.0559,164.1716,164.027,164.1619,2948.0
2019-10-31 15:15:00,170.28,170.33,170.25,170.32,25256.0,164.1138,164.1619,164.0848,164.1523,25256.0
2019-10-31 15:20:00,170.31,170.32,170.22,170.25,2425.0,164.1427,164.1523,164.0559,164.0848,2425.0
2019-10-31 15:25:00,170.25,170.27,170.16,170.17,3635.0,164.0848,164.1041,163.9981,164.0077,3635.0
2019-10-31 15:30:00,170.2,170.44,170.2,170.43,9944.0,164.0367,164.268,164.0367,164.2583,9944.0
2019-10-31 15:35:00,170.43,170.44,170.28,170.3,3245.0,164.2583,164.268,164.1138,164.133,3245.0
2019-10-31 15:40:00,170.31,170.33,170.24,170.24,8570.0,164.1427,164.1619,164.0752,164.0752,8570.0
2019-10-31 15:45:00,170.27,170.27,170.2,170.2,7587.0,164.1041,164.1041,164.0367,164.0367,7587.0
2019-10-31 15:50:00,170.18,170.27,170.09,170.21,10184.0,164.0174,164.1041,163.9306,164.0463,10184.0
2019-10-31 15:55:00,170.2,170.6,170.15,170.57,13997.0,164.0367,164.4222,163.9885,164.3933,13997.0
2019-11-01 09:30:00,171.44,171.51,171.23,171.26,10720.0,165.2318,165.2992,165.0294,165.0583,10720.0
2019-11-01 09:35:00,171.31,171.38,171.3,171.38,1100.0,165.1065,165.1739,165.0968,165.1739,1100.0
2019-11-01 09:40:00,171.45,171.52,171.38,171.51,1400.0,165.2414,165.3089,165.1739,165.2992,1400.0
2019-11-01 09:45:00,171.52,171.53,171.44,171.49,2216.0,165.3089,165.3185,165.2318,165.2799,2216.0
2019-11-01 09:50:00,171.52,171.72,171.48,171.71,13924.0,165.3089,165.5016,165.2703,165.492,13924.0
2019-11-01 09:55:00,171.71,171.71,171.54,171.55,1400.0,165.492,165.492,165.3281,165.3378,1400.0
2019-11-01 10:00:00,171.51,171.95,171.5,171.88,2935.0,165.2992,165.7233,165.2896,165.6558,2935.0
2019-11-01 10:05:00,171.95,172.03,171.93,171.93,5838.0,165.7233,165.8004,165.704,165.704,5838.0
2019-11-01 10:10:00,171.92,171.96,171.89,171.89,1607.0,165.6944,165.7329,165.6655,165.6655,1607.0
2019-11-01 10:15:00,171.95,171.95,171.74,171.79,6351.0,165.7233,165.7233,165.5209,165.5691,6351.0
2019-11-01 10:20:00,171.74,171.78,171.71,171.77,8587.0,165.5209,165.5594,165.492,165.5498,8587.0
2019-11-01 10:25:00,171.73,171.73,171.66,171.66,1066.0,165.5113,165.5113,165.4438,165.4438,1066.0
2019-11-01 10:30:00,171.74,171.74,171.6,171.62,3258.0,165.5209,165.5209,165.386,165.4052,3258.0
2019-11-01 10:35:00,171.58,171.58,171.49,171.57,2201.0,165.3667,165.3667,165.2799,165.357,2201.0
2019-11-01 10:40:00,171.59,171.62,171.53,171.59,11197.0,165.3763,165.4052,165.3185,165.3763,11197.0
2019-11-01 10:45:00,171.59,171.61,171.48,171.5,112961.0,165.3763,165.3956,165.2703,165.2896,112961.0
2019-11-01 10:50:00,171.52,171.62,171.49,171.62,16242.0,165.3089,165.4052,165.2799,165.4052,16242.0
2019-11-01 10:55:00,171.62,171.64,171.56,171.59,5875.0,165.4052,165.4245,165.3474,165.3763,5875.0
2019-11-01 11:00:00,171.6,171.62,171.49,171.54,3662.0,165.386,165.4052,165.2799,165.3281,3662.0
2019-11-01 11:05:00,171.51,171.6,171.51,171.59,2990.0,165.2992,165.386,165.2992,165.3763,2990.0
2019-11-01 11:10:00,171.59,171.6,171.56,171.57,2020.0,165.3763,165.386,165.3474,165.357,2020.0
2019-11-01 11:15:00,171.59,171.59,171.55,171.56,1846.0,165.3763,165.3763,165.3378,165.3474,1846.0
2019-11-01 11:20:00,171.54,171.56,171.52,171.54,5463.0,165.3281,165.3474,165.3089,165.3281,5463.0
2019-11-01 11:25:00,171.53,171.56,171.41,171.46,3654.0,165.3185,165.3474,165.2028,165.251,3654.0
2019-11-01 11:30:00,171.45,171.46,171.43,171.45,6253.0,165.2414,165.251,165.2221,165.2414,6253.0
2019-11-01 11:35:00,171.46,171.51,171.44,171.45,5304.0,165.251,165.2992,165.2318,165.2414,5304.0
2019-11-01 11:40:00,171.46,171.52,171.45,171.51,32138.0,165.251,165.3089,165.2414,165.2992,32138.0
2019-11-01 11:45:00,171.51,171.53,171.48,171.53,10010.0,165.2992,165.3185,165.2703,165.3185,10010.0
2019-11-01 11:50:00,171.53,171.56,171.48,171.49,3156.0,165.3185,165.3474,165.2703,165.2799,3156.0
2019-11-01 11:55:00,171.47,171.49,171.47,171.49,1142.0,165.2607,165.2799,165.2607,165.2799,1142.0
2019-11-01 12:00:00,171.5,171.51,171.37,171.38,3428.0,165.2896,165.2992,165.1643,165.1739,3428.0
2019-11-01 12:05:00,171.36,171.36,171.21,171.22,14152.0,165.1546,165.1546,165.0101,165.0197,14152.0
2019-11-01 12:10:00,171.23,171.23,171.1,171.2,18779.0,165.0294,165.0294,164.9041,165.0004,18779.0
2019-11-01 12:15:00,171.18,171.18,171.07,171.15,4738.0,164.9812,164.9812,164.8752,164.9523,4738.0
2019-11-01 12:20:00,171.18,171.32,171.18,171.29,3133.0,164.9812,165.1161,164.9812,165.0872,3133.0
2019-11-01 12:25:00,171.3,171.36,171.29,171.35,743.0,165.0968,165.1546,165.0872,165.145,743.0
2019-11-01 12:30:00,171.36,171.4,171.35,171.37,2520.0,165.1546,165.1932,165.145,165.1643,2520.0
2019-11-01 12:35:00,171.38,171.44,171.38,171.44,10920.0,165.1739,165.2318,165.1739,165.2318,10920.0
2019-11-01 12:40:00,171.43,171.43,171.38,171.38,1086.0,165.2221,165.2221,165.1739,165.1739,1086.0
2019-11-01 12:45:00,171.41,171.42,171.32,171.34,2492.0,165.2028,165.2125,165.1161,165.1354,2492.0
2019-11-01 12:50:00,171.36,171.37,171.3,171.31,3110.0,165.1546,165.1643,165.0968,165.1065,3110.0
2019-11-01 12:55:00,171.3,171.32,171.26,171.26,2007.0,165.0968,165.1161,165.0583,165.0583,2007.0
2019-11-01 13:00:00,171.23,171.34,171.23,171.34,6434.0,165.0294,165.1354,165.0294,165.1354,6434.0
2019-11-01 13:05:00,171.34,171.38,171.32,171.36,2948.0,165.1354,165.1739,165.1161,165.1546,2948.0
2019-11-01 13:10:00,171.36,171.45,171.33,171.45,3236.0,165.1546,165.2414,165.1257,165.2414,3236.0
2019-11-01 13:15:00,171.48,171.5,171.44,171.45,3513.0,165.2703,165.2896,165.2318,165.2414,3513.0
2019-11-01 13:20:00,171.5,171.5,171.44,171.46,3991.0,165.2896,165.2896,165.2318,165.251,3991.0
2019-11-01 13:25:00,171.44,171.51,171.44,171.5,396.0,165.2318,165.2992,165.2318,165.2896,396.0
2019-11-01 13:30:00,171.51,171.55,171.5,171.52,3631.0,165.2992,165.3378,165.2896,165.3089,3631.0
2019-11-01 13:35:00,171.53,171.62,171.53,171.59,6199.0,165.3185,165.4052,165.3185,165.3763,6199.0
2019-11-01 13:40:00,171.58,171.62,171.58,171.61,606.0,165.3667,165.4052,165.3667,165.3956,606.0
2019-11-01 13:45:00,171.62,171.72,171.62,171.72,3262.0,165.4052,165.5016,165.4052,165.5016,3262.0
2019-11-01 13:50:00,171.7,171.7,171.67,171.67,1815.0,165.4823,165.4823,165.4534,165.4534,1815.0
2019-11-01 13:55:00,171.7,171.71,171.63,171.65,2539.0,165.4823,165.492,165.4149,165.4341,2539.0
2019-11-01 14:00:00,171.64,171.65,171.56,171.56,2041.0,165.4245,165.4341,165.3474,165.3474,2041.0
2019-11-01 14:05:00,171.61,171.61,171.57,171.57,1175.0,165.3956,165.3956,165.357,165.357,1175.0
2019-11-01 14:10:00,171.62,171.66,171.62,171.65,1773.0,165.4052,165.4438,165.4052,165.4341,1773.0
2019-11-01 14:15:00,171.63,171.64,171.53,171.54,4207.0,165.4149,165.4245,165.3185,165.3281,4207.0
2019-11-01 14:20:00,171.51,171.56,171.48,171.48,3387.0,165.2992,165.3474,165.2703,165.2703,3387.0
2019-11-01 14:25:00,171.52,171.63,171.52,171.59,5664.0,165.3089,165.4149,165.3089,165.3763,5664.0
2019-11-01 14:30:00,171.61,171.62,171.59,171.62,1970.0,165.3956,165.4052,165.3763,165.4052,1970.0
2019-11-01 14:35:00,171.59,171.62,171.58,171.6,1393.0,165.3763,165.4052,165.3667,165.386,1393.0
2019-11-01 14:40:00,171.6,171.62,171.59,171.6,3646.0,165.386,165.4052,165.3763,165.386,3646.0
2019-11-01 14:45:00,171.61,171.64,171.59,171.61,5892.0,165.3956,165.4245,165.3763,165.3956,5892.0
2019-11-01 14:50:00,171.63,171.63,171.55,171.56,3436.0,165.4149,165.4149,165.3378,165.3474,3436.0
2019-11-01 14:55:00,171.6,171.67,171.59,171.63,12088.0,165.386,165.4534,165.3763,165.4149,12088.0
2019-11-01 15:00:00,171.64,171.64,171.55,171.55,2017.0,165.4245,165.4245,165.3378,165.3378,2017.0
2019-11-01 15:05:00,171.58,171.61,171.57,171.59,4377.0,165.3667,165.3956,165.357,165.3763,4377.0
2019-11-01 15:10:00,171.59,171.66,171.58,171.66,11395.0,165.3763,165.4438,165.3667,165.4438,11395.0
2019-11-01 15:15:00,171.61,171.65,171.6,171.61,3107.0,165.3956,165.4341,165.386,165.3956,3107.0
2019-11-01 15:20:00,171.62,171.62,171.51,171.52,3531.0,165.4052,165.4052,165.2992,165.3089,3531.0
2019-11-01 15:25:00,171.49,171.62,171.48,171.6,3466.0,165.2799,165.4052,165.2703,165.386,3466.0
2019-11-01 15:30:00,171.61,171.68,171.61,171.68,3293.0,165.3956,165.4631,165.3956,165.4631,3293.0
2019-11-01 15:35:00,171.67,171.77,171.67,171.75,6864.0,165.4534,165.5498,165.4534,165.5305,6864.0
2019-11-01 15:40:00,171.75,171.79,171.74,171.76,4992.0,165.5305,165.5691,165.5209,165.5402,4992.0
2019-11-01 15:45:00,171.72,171.72,171.61,171.64,6432.0,165.5016,165.5016,165.3956,165.4245,6432.0
2019-11-01 15:50:00,171.64,171.74,171.6,171.74,6131.0,165.4245,165.5209,165.386,165.5209,6131.0
2019-11-01 15:55:00,171.75,172.02,171.75,172.0,9010.0,165.5305,165.7907,165.5305,165.7715,9010.0
2019-11-04 09:30:00,172.93,173.0,172.73,172.81,24676.0,166.6678,166.7353,166.475,166.5521,24676.0
2019-11-04 09:35:00,172.81,172.81,172.68,172.73,2596.0,166.5521,166.5521,166.4268,166.475,2596.0
2019-11-04 09:40:00,172.75,172.83,172.64,172.64,2400.0,166.4943,166.5714,166.3883,166.3883,2400.0
2019-11-04 09:45:00,172.6,172.67,172.52,172.6,2469.0,166.3497,166.4172,166.2726,166.3497,2469.0
2019-11-04 09:50:00,172.6,172.66,172.56,172.59,2513.0,166.3497,166.4076,166.3112,166.3401,2513.0
2019-11-04 09:55:00,172.52,172.6,172.5,172.52,5518.0,166.2726,166.3497,166.2534,166.2726,5518.0
2019-11-04 10:00:00,172.57,172.57,172.34,172.39,2878.0,166.3208,166.3208,166.0992,166.1474,2878.0
2019-11-04 10:05:00,172.45,172.49,172.39,172.39,4628.0,166.2052,166.2437,166.1474,166.1474,4628.0
2019-11-04 10:10:00,172.41,172.51,172.4,172.42,2038.0,166.1666,166.263,166.157,166.1763,2038.0
2019-11-04 10:15:00,172.44,172.54,172.41,172.53,2898.0,166.1955,166.2919,166.1666,166.2823,2898.0
2019-11-04 10:20:00,172.56,172.6,172.53,172.58,7229.0,166.3112,166.3497,166.2823,166.3305,7229.0
2019-11-04 10:25:00,172.56,172.64,172.52,172.64,1111.0,166.3112,166.3883,166.2726,166.3883,1111.0
2019-11-04 10:30:00,172.64,172.64,172.57,172.57,5113.0,166.3883,166.3883,166.3208,166.3208,5113.0
2019-11-04 10:35:00,172.52,172.52,172.4,172.47,1740.0,166.2726,166.2726,166.157,166.2245,1740.0
2019-11-04 10:40:00,172.47,172.52,172.44,172.48,2604.0,166.2245,166.2726,166.1955,166.2341,2604.0
2019-11-04 10:45:00,172.43,172.45,172.37,172.4,2460.0,166.1859,166.2052,166.1281,166.157,2460.0
2019-11-04 10:50:00,172.37,172.38,172.23,172.24,2991.0,166.1281,166.1377,165.9931,166.0028,2991.0
2019-11-04 10:55:00,172.23,172.29,172.23,172.28,1979.0,165.9931,166.051,165.9931,166.0413,1979.0
2019-11-04 11:00:00,172.27,172.39,172.22,172.38,9320.0,166.0317,166.1474,165.9835,166.1377,9320.0
2019-11-04 11:05:00,172.43,172.47,172.41,172.46,5258.0,166.1859,166.2245,166.1666,166.2148,5258.0
2019-11-04 11:10:00,172.48,172.48,172.41,172.43,1826.0,166.2341,166.2341,166.1666,166.1859,1826.0
2019-11-04 11:15:00,172.43,172.43,172.37,172.4,769.0,166.1859,166.1859,166.1281,166.157,769.0
2019-11-04 11:20:00,172.39,172.4,172.33,172.35,2590.0,166.1474,166.157,166.0895,166.1088,2590.0
2019-11-04 11:25:00,172.36,172.4,172.25,172.25,3206.0,166.1184,166.157,166.0124,166.0124,3206.0
2019-11-04 11:30:00,172.26,172.29,172.2,172.24,11570.0,166.0221,166.051,165.9642,166.0028,11570.0
2019-11-04 11:35:00,172.28,172.29,172.22,172.22,2343.0,166.0413,166.051,165.9835,165.9835,2343.0
2019-11-04 11:40:00,172.16,172.21,172.14,172.21,1980.0,165.9257,165.9739,165.9064,165.9739,1980.0
2019-11-04 11:45:00,172.23,172.23,172.18,172.21,2137.0,165.9931,165.9931,165.945,165.9739,2137.0
2019-11-04 11:50:00,172.23,172.26,172.21,172.22,3083.0,165.9931,166.0221,165.9739,165.9835,3083.0
2019-11-04 11:55:00,172.2,172.2,172.1,172.1,1724.0,165.9642,165.9642,165.8679,165.8679,1724.0
2019-11-04 12:00:00,172.12,172.15,172.09,172.15,2319.0,165.8871,165.916,165.8582,165.916,2319.0
2019-11-04 12:05:00,172.17,172.19,172.14,172.14,534.0,165.9353,165.9546,165.9064,165.9064,534.0
2019-11-04 12:10:00,172.14,172.26,172.14,172.21,4989.0,165.9064,166.0221,165.9064,165.9739,4989.0
2019-11-04 12:15:00,172.24,172.25,172.21,172.21,3153.0,166.0028,166.0124,165.9739,165.9739,3153.0
2019-11-04 12:20:00,172.25,172.25,172.21,172.23,1627.0,166.0124,166.0124,165.9739,165.9931,1627.0
2019-11-04 12:25:00,172.22,172.22,172.19,172.22,1873.0,165.9835,165.9835,165.9546,165.9835,1873.0
2019-11-04 12:30:00,172.22,172.22,172.17,172.2,2055.0,165.9835,165.9835,165.9353,165.9642,2055.0
2019-11-04 12:35:00,172.23,172.23,172.13,172.15,2853.0,165.9931,165.9931,165.8968,165.916,2853.0
2019-11-04 12:40:00,172.15,172.24,172.15,172.23,2643.0,165.916,166.0028,165.916,165.9931,2643.0
2019-11-04 12:45:00,172.27,172.28,172.22,172.24,3761.0,166.0317,166.0413,165.9835,166.0028,3761.0
2019-11-04 12:50:00,172.25,172.28,172.23,172.28,4973.0,166.0124,166.0413,165.9931,166.0413,4973.0
2019-11-04 12:55:00,172.28,172.28,172.27,172.28,1284.0,166.0413,166.0413,166.0317,166.0413,1284.0
2019-11-04 13:00:00,172.29,172.29,172.23,172.24,749.0,166.051,166.051,165.9931,166.0028,749.0
2019-11-04 13:05:00,172.27,172.27,172.22,172.26,6026.0,166.0317,166.0317,165.9835,166.0221,6026.0
2019-11-04 13:10:00,172.24,172.32,172.23,172.27,3443.0,166.0028,166.0799,165.9931,166.0317,3443.0
2019-11-04 13:15:00,172.27,172.35,172.27,172.33,2439.0,166.0317,166.1088,166.0317,166.0895,2439.0
2019-11-04 13:20:00,172.33,172.42,172.32,172.41,3865.0,166.0895,166.1763,166.0799,166.1666,3865.0
2019-11-04 13:25:00,172.4,172.43,172.38,172.4,11427.0,166.157,166.1859,166.1377,166.157,11427.0
2019-11-04 13:30:00,172.41,172.41,172.35,172.35,4094.0,166.1666,166.1666,166.1088,166.1088,4094.0
2019-11-04 13:35:00,172.37,172.38,172.35,172.36,2918.0,166.1281,166.1377,166.1088,166.1184,2918.0
2019-11-04 13:40:00,172.36,172.41,172.35,172.4,21646.0,166.1184,166.1666,166.1088,166.157,21646.0
2019-11-04 13:45:00,172.42,172.42,172.36,172.4,4719.0,166.1763,166.1763,166.1184,166.157,4719.0
2019-11-04 13:50:00,172.41,172.43,172.37,172.37,28462.0,166.1666,166.1859,166.1281,166.1281,28462.0
2019-11-04 13:55:00,172.38,172.39,172.35,172.37,5344.0,166.1377,166.1474,166.1088,166.1281,5344.0
2019-11-04 14:00:00,172.37,172.38,172.32,172.33,13320.0,166.1281,166.1377,166.0799,166.0895,13320.0
2019-11-04 14:05:00,172.34,172.34,172.29,172.31,2429.0,166.0992,166.0992,166.051,166.0702,2429.0
2019-11-04 14:10:00,172.31,172.34,172.31,172.33,1754.0,166.0702,166.0992,166.0702,166.0895,1754.0
2019-11-04 14:15:00,172.32,172.35,172.32,172.34,9531.0,166.0799,166.1088,166.0799,166.0992,9531.0
2019-11-04 14:20:00,172.33,172.36,172.32,172.34,3888.0,166.0895,166.1184,166.0799,166.0992,3888.0
2019-11-04 14:25:00,172.36,172.38,172.33,172.36,3446.0,166.1184,166.1377,166.0895,166.1184,3446.0
2019-11-04 14:30:00,172.37,172.42,172.36,172.42,2631.0,166.1281,166.1763,166.1184,166.1763,2631.0
2019-11-04 14:35:00,172.43,172.46,172.42,172.44,3923.0,166.1859,166.2148,166.1763,166.1955,3923.0
2019-11-04 14:40:00,172.44,172.44,172.37,172.37,8750.0,166.1955,166.1955,166.1281,166.1281,8750.0
2019-11-04 14:45:00,172.38,172.38,172.35,172.37,1995.0,166.1377,166.1377,166.1088,166.1281,1995.0
2019-11-04 14:50:00,172.35,172.37,172.29,172.3,4530.0,166.1088,166.1281,166.051,166.0606,4530.0
2019-11-04 14:55:00,172.3,172.34,172.26,172.28,29623.0,166.0606,166.0992,166.0221,166.0413,29623.0
2019-11-04 15:00:00,172.28,172.29,172.2,172.24,15003.0,166.0413,166.051,165.9642,166.0028,15003.0
2019-11-04 15:05:00,172.22,172.25,172.18,172.22,13245.0,165.9835,166.0124,165.945,165.9835,13245.0
2019-11-04 15:10:00,172.19,172.19,172.05,172.05,33321.0,165.9546,165.9546,165.8197,165.8197,33321.0
2019-11-04 15:15:00,172.05,172.11,172.03,172.11,62079.0,165.8197,165.8775,165.8004,165.8775,62079.0
2019-11-04 15:20:00,172.09,172.21,172.08,172.19,33130.0,165.8582,165.9739,165.8486,165.9546,33130.0
2019-11-04 15:25:00,172.18,172.19,172.04,172.07,8981.0,165.945,165.9546,165.81,165.8389,8981.0
2019-11-04 15:30:00,172.09,172.18,172.04,172.13,12255.0,165.8582,165.945,165.81,165.8968,12255.0
2019-11-04 15:35:00,172.1,172.1,172.05,172.06,28453.0,165.8679,165.8679,165.8197,165.8293,28453.0
2019-11-04 15:40:00,172.09,172.17,172.08,172.16,283455.0,165.8582,165.9353,165.8486,165.9257,283455.0
2019-11-04 15:45:00,172.13,172.22,172.12,172.21,3438.0,165.8968,165.9835,165.8871,165.9739,3438.0
2019-11-04 15:50:00,172.22,172.32,172.19,172.2,6528.0,165.9835,166.0799,165.9546,165.9642,6528.0
2019-11-04 15:55:00,172.2,172.21,172.08,172.16,20592.0,165.9642,165.9739,165.8486,165.9257,20592.0
2019-11-05 09:30:00,172.46,172.46,172.28,172.32,17735.0,166.2148,166.2148,166.0413,166.0799,17735.0
2019-11-05 09:35:00,172.23,172.23,172.02,172.03,2688.0,165.9931,165.9931,165.7907,165.8004,2688.0
2019-11-05 09:40:00,172.06,172.08,171.95,171.96,3455.0,165.8293,165.8486,165.7233,165.7329,3455.0
2019-11-05 09:45:00,172.0,172.04,171.85,171.95,2859.0,165.7715,165.81,165.6269,165.7233,2859.0
2019-11-05 09:50:00,171.96,171.97,171.93,171.96,1610.0,165.7329,165.7426,165.704,165.7329,1610.0
2019-11-05 09:55:00,172.0,172.03,171.94,171.98,6450.0,165.7715,165.8004,165.7136,165.7522,6450.0
2019-11-05 10:00:00,172.05,172.28,172.05,172.2,2024.0,165.8197,166.0413,165.8197,165.9642,2024.0
2019-11-05 10:05:00,172.14,172.14,171.74,171.74,3438.0,165.9064,165.9064,165.5209,165.5209,3438.0
2019-11-05 10:10:00,171.71,171.72,171.46,171.6,4831.0,165.492,165.5016,165.251,165.386,4831.0
2019-11-05 10:15:00,171.5,171.67,171.5,171.61,8079.0,165.2896,165.4534,165.2896,165.3956,8079.0
2019-11-05 10:20:00,171.63,171.73,171.63,171.65,2587.0,165.4149,165.5113,165.4149,165.4341,2587.0
2019-11-05 10:25:00,171.6,171.63,171.51,171.56,1660.0,165.386,165.4149,165.2992,165.3474,1660.0
2019-11-05 10:30:00,171.6,171.63,171.54,171.6,21066.0,165.386,165.4149,165.3281,165.386,21066.0
2019-11-05 10:35:00,171.56,171.7,171.56,171.56,6202.0,165.3474,165.4823,165.3474,165.3474,6202.0
2019-11-05 10:40:00,171.6,171.6,171.39,171.39,3705.0,165.386,165.386,165.1836,165.1836,3705.0
2019-11-05 10:45:00,171.35,171.36,171.29,171.34,12830.0,165.145,165.1546,165.0872,165.1354,12830.0
2019-11-05 10:50:00,171.35,171.42,171.3,171.33,3335.0,165.145,165.2125,165.0968,165.1257,3335.0
2019-11-05 10:55:00,171.32,171.42,171.32,171.42,2290.0,165.1161,165.2125,165.1161,165.2125,2290.0
2019-11-05 11:00:00,171.43,171.53,171.41,171.52,3264.0,165.2221,165.3185,165.2028,165.3089,3264.0
2019-11-05 11:05:00,171.52,171.63,171.51,171.58,3230.0,165.3089,165.4149,165.2992,165.3667,3230.0
2019-11-05 11:10:00,171.58,171.6,171.54,171.58,1036.0,165.3667,165.386,165.3281,165.3667,1036.0
2019-11-05 11:15:00,171.62,171.67,171.62,171.64,773.0,165.4052,165.4534,165.4052,165.4245,773.0
2019-11-05 11:20:00,171.56,171.57,171.51,171.55,2386.0,165.3474,165.357,165.2992,165.3378,2386.0
2019-11-05 11:25:00,171.62,171.62,171.56,171.59,1316.0,165.4052,165.4052,165.3474,165.3763,1316.0
2019-11-05 11:30:00,171.6,171.66,171.59,171.66,1193.0,165.386,165.4438,165.3763,165.4438,1193.0
2019-11-05 11:35:00,171.72,171.73,171.67,171.67,3242.0,165.5016,165.5113,165.4534,165.4534,3242.0
2019-11-05 11:40:00,171.62,171.62,171.56,171.57,537.0,165.4052,165.4052,165.3474,165.357,537.0
2019-11-05 11:45:00,171.63,171.64,171.53,171.57,3580.0,165.4149,165.4245,165.3185,165.357,3580.0
2019-11-05 11:50:00,171.57,171.71,171.57,171.71,1697.0,165.357,165.492,165.357,165.492,1697.0
2019-11-05 11:55:00,171.68,171.72,171.68,171.71,5565.0,165.4631,165.5016,165.4631,165.492,5565.0
2019-11-05 12:00:00,171.74,171.82,171.72,171.79,2952.0,165.5209,165.598,165.5016,165.5691,2952.0
2019-11-05 12:05:00,171.83,171.85,171.77,171.82,3308.0,165.6076,165.6269,165.5498,165.598,3308.0
2019-11-05 12:10:00,171.76,171.77,171.69,171.71,1858.0,165.5402,165.5498,165.4727,165.492,1858.0
2019-11-05 12:15:00,171.7,171.71,171.67,171.69,8334.0,165.4823,165.492,165.4534,165.4727,8334.0
2019-11-05 12:20:00,171.72,171.72,171.6,171.6,2985.0,165.5016,165.5016,165.386,165.386,2985.0
2019-11-05 12:25:00,171.58,171.66,171.56,171.64,1829.0,165.3667,165.4438,165.3474,165.4245,1829.0
2019-11-05 12:30:00,171.63,171.65,171.57,171.57,1317.0,165.4149,165.4341,165.357,165.357,1317.0
2019-11-05 12:35:00,171.63,171.7,171.62,171.69,3713.0,165.4149,165.4823,165.4052,165.4727,3713.0
2019-11-05 12:40:00,171.68,171.81,171.68,171.8,22074.0,165.4631,165.5884,165.4631,165.5787,22074.0
2019-11-05 12:45:00,171.81,171.85,171.75,171.75,53893.0,165.5884,165.6269,165.5305,165.5305,53893.0
2019-11-05 12:50:00,171.75,171.78,171.71,171.74,110875.0,165.5305,165.5594,165.492,165.5209,110875.0
2019-11-05 12:55:00,171.77,171.81,171.76,171.8,3219.0,165.5498,165.5884,165.5402,165.5787,3219.0
2019-11-05 13:00:00,171.79,171.8,171.73,171.77,2248.0,165.5691,165.5787,165.5113,165.5498,2248.0
2019-11-05 13:05:00,171.76,171.79,171.75,171.77,4905.0,165.5402,165.5691,165.5305,165.5498,4905.0
2019-11-05 13:10:00,171.77,171.86,171.77,171.86,874.0,165.5498,165.6365,165.5498,165.6365,874.0
2019-11-05 13:15:00,171.84,171.88,171.83,171.84,1539.0,165.6173,165.6558,165.6076,165.6173,1539.0
2019-11-05 13:20:00,171.83,171.83,171.78,171.81,2406.0,165.6076,165.6076,165.5594,165.5884,2406.0
2019-11-05 13:25:00,171.82,171.84,171.77,171.77,9511.0,165.598,165.6173,165.5498,165.5498,9511.0
2019-11-05 13:30:00,171.75,171.77,171.71,171.72,2382.0,165.5305,165.5498,165.492,165.5016,2382.0
2019-11-05 13:35:00,171.71,171.71,171.63,171.68,3154.0,165.492,165.492,165.4149,165.4631,3154.0
2019-11-05 13:40:00,171.68,171.74,171.68,171.74,12278.0,165.4631,165.5209,165.4631,165.5209,12278.0
2019-11-05 13:45:00,171.7,171.72,171.66,171.67,7477.0,165.4823,165.5016,165.4438,165.4534,7477.0
2019-11-05 13:50:00,171.72,171.78,171.72,171.76,3415.0,165.5016,165.5594,165.5016,165.5402,3415.0
2019-11-05 13:55:00,171.77,171.79,171.76,171.76,1314.0,165.5498,165.5691,165.5402,165.5402,1314.0
2019-11-05 14:00:00,171.76,171.76,171.7,171.74,6331.0,165.5402,165.5402,165.4823,165.5209,6331.0
2019-11-05 14:05:00,171.81,171.82,171.77,171.81,5221.0,165.5884,165.598,165.5498,165.5884,5221.0
2019-11-05 14:10:00,171.84,171.85,171.81,171.82,2732.0,165.6173,165.6269,165.5884,165.598,2732.0
2019-11-05 14:15:00,171.81,171.85,171.8,171.81,5460.0,165.5884,165.6269,165.5787,165.5884,5460.0
2019-11-05 14:20:00,171.78,171.8,171.76,171.79,4897.0,165.5594,165.5787,165.5402,165.5691,4897.0
2019-11-05 14:25:00,171.78,171.79,171.75,171.78,5990.0,165.5594,165.5691,165.5305,165.5594,5990.0
2019-11-05 14:30:00,171.77,171.84,171.76,171.79,6010.0,165.5498,165.6173,165.5402,165.5691,6010.0
2019-11-05 14:35:00,171.81,171.82,171.74,171.75,3210.0,165.5884,165.598,165.5209,165.5305,3210.0
2019-11-05 14:40:00,171.72,171.78,171.7,171.76,4101.0,165.5016,165.5594,165.4823,165.5402,4101.0
2019-11-05 14:45:00,171.75,171.79,171.74,171.78,9417.0,165.5305,165.5691,165.5209,165.5594,9417.0
2019-11-05 14:50:00,171.8,171.8,171.76,171.77,2203.0,165.5787,165.5787,165.5402,165.5498,2203.0
2019-11-05 14:55:00,171.78,171.79,171.76,171.77,2806.0,165.5594,165.5691,165.5402,165.5498,2806.0
2019-11-05 15:00:00,171.75,171.82,171.73,171.82,1892.0,165.5305,165.598,165.5113,165.598,1892.0
2019-11-05 15:05:00,171.81,171.82,171.75,171.8,2562.0,165.5884,165.598,165.5305,165.5787,2562.0
2019-11-05 15:10:00,171.78,171.78,171.75,171.78,2739.0,165.5594,165.5594,165.5305,165.5594,2739.0
2019-11-05 15:15:00,171.78,171.8,171.75,171.79,8090.0,165.5594,165.5787,165.5305,165.5691,8090.0
2019-11-05 15:20:00,171.77,171.87,171.76,171.85,2387.0,165.5498,165.6462,165.5402,165.6269,2387.0
2019-11-05 15:25:00,171.84,171.84,171.74,171.74,17555.0,165.6173,165.6173,165.5209,165.5209,17555.0
2019-11-05 15:30:00,171.76,171.8,171.68,171.74,12565.0,165.5402,165.5787,165.4631,165.5209,12565.0
2019-11-05 15:35:00,171.76,171.87,171.76,171.86,6247.0,165.5402,165.6462,165.5402,165.6365,6247.0
2019-11-05 15:40:00,171.85,171.89,171.83,171.84,3483.0,165.6269,165.6655,165.6076,165.6173,3483.0
2019-11-05 15:45:00,171.86,171.88,171.73,171.73,3924.0,165.6365,165.6558,165.5113,165.5113,3924.0
2019-11-05 15:50:00,171.74,171.77,171.69,171.71,9335.0,165.5209,165.5498,165.4727,165.492,9335.0
2019-11-05 15:55:00,171.71,171.72,171.57,171.65,35078.0,165.492,165.5016,165.357,165.4341,35078.0
2019-11-06 09:30:00,171.58,171.64,171.19,171.25,23369.0,165.3667,165.4245,164.9908,165.0486,23369.0
2019-11-06 09:35:00,171.29,171.38,171.26,171.33,1587.0,165.0872,165.1739,165.0583,165.1257,1587.0
2019-11-06 09:40:00,171.35,171.41,171.26,171.33,4137.0,165.145,165.2028,165.0583,165.1257,4137.0
2019-11-06 09:45:00,171.3,171.36,171.29,171.35,2442.0,165.0968,165.1546,165.0872,165.145,2442.0
2019-11-06 09:50:00,171.33,171.34,171.26,171.34,7969.0,165.1257,165.1354,165.0583,165.1354,7969.0
2019-11-06 09:55:00,171.36,171.37,171.36,171.36,267.0,165.1546,165.1643,165.1546,165.1546,267.0
2019-11-06 10:00:00,171.41,171.45,171.4,171.44,1168.0,165.2028,165.2414,165.1932,165.2318,1168.0
2019-11-06 10:05:00,171.44,171.49,171.4,171.41,2570.0,165.2318,165.2799,165.1932,165.2028,2570.0
2019-11-06 10:10:00,171.45,171.48,171.42,171.42,709.0,165.2414,165.2703,165.2125,165.2125,709.0
2019-11-06 10:15:00,171.35,171.43,171.35,171.43,1664.0,165.145,165.2221,165.145,165.2221,1664.0
2019-11-06 10:20:00,171.44,171.46,171.39,171.46,12639.0,165.2318,165.251,165.1836,165.251,12639.0
2019-11-06 10:25:00,171.43,171.44,171.27,171.28,385.0,165.2221,165.2318,165.0679,165.0775,385.0
2019-11-06 10:30:00,171.23,171.29,171.23,171.29,5312.0,165.0294,165.0872,165.0294,165.0872,5312.0
2019-11-06 10:35:00,171.22,171.29,171.22,171.29,965.0,165.0197,165.0872,165.0197,165.0872,965.0
2019-11-06 10:40:00,171.26,171.34,171.26,171.31,2020.0,165.0583,165.1354,165.0583,165.1065,2020.0
2019-11-06 10:45:00,171.22,171.29,171.22,171.28,1980.0,165.0197,165.0872,165.0197,165.0775,1980.0
2019-11-06 10:50:00,171.22,171.24,171.17,171.19,2283.0,165.0197,165.039,164.9715,164.9908,2283.0
2019-11-06 10:55:00,171.17,171.18,171.08,171.11,2481.0,164.9715,164.9812,164.8848,164.9137,2481.0
2019-11-06 11:00:00,171.15,171.17,171.13,171.17,825.0,164.9523,164.9715,164.933,164.9715,825.0
2019-11-06 11:05:00,171.17,171.17,171.17,171.17,0.0,164.9715,164.9715,164.9715,164.9715,0.0
2019-11-06 11:10:00,171.24,171.25,171.19,171.21,1833.0,165.039,165.0486,164.9908,165.0101,1833.0
2019-11-06 11:15:00,171.19,171.31,171.18,171.26,6727.0,164.9908,165.1065,164.9812,165.0583,6727.0
2019-11-06 11:20:00,171.26,171.27,171.22,171.22,1644.0,165.0583,165.0679,165.0197,165.0197,1644.0
2019-11-06 11:25:00,171.21,171.21,171.18,171.2,1864.0,165.0101,165.0101,164.9812,165.0004,1864.0
2019-11-06 11:30:00,171.24,171.39,171.23,171.38,4682.0,165.039,165.1836,165.0294,165.1739,4682.0
2019-11-06 11:35:00,171.39,171.42,171.35,171.41,1651.0,165.1836,165.2125,165.145,165.2028,1651.0
2019-11-06 11:40:00,171.37,171.52,171.03,171.07,21425.0,165.1643,165.3089,164.8366,164.8752,21425.0
2019-11-06 11:45:00,171.05,171.22,170.82,170.94,18364.0,164.8559,165.0197,164.6342,164.7499,18364.0
2019-11-06 11:50:00,170.9,170.9,170.75,170.78,3692.0,164.7113,164.7113,164.5667,164.5957,3692.0
2019-11-06 11:55:00,170.9,171.0,170.89,170.97,3698.0,164.7113,164.8077,164.7017,164.7788,3698.0
2019-11-06 12:00:00,170.93,171.08,170.92,171.04,6447.0,164.7402,164.8848,164.7306,164.8462,6447.0
2019-11-06 12:05:00,170.99,171.13,170.98,171.13,2835.0,164.798,164.933,164.7884,164.933,2835.0
2019-11-06 12:10:00,171.15,171.15,171.08,171.12,4215.0,164.9523,164.9523,164.8848,164.9233,4215.0
2019-11-06 12:15:00,171.07,171.13,171.03,171.07,2313.0,164.8752,164.933,164.8366,164.8752,2313.0
2019-11-06 12:20:00,171.06,171.07,171.02,171.06,1196.0,164.8655,164.8752,164.827,164.8655,1196.0
2019-11-06 12:25:00,171.05,171.05,170.97,170.98,887.0,164.8559,164.8559,164.7788,164.7884,887.0
2019-11-06 12:30:00,170.99,171.02,170.98,171.02,3932.0,164.798,164.827,164.7884,164.827,3932.0
2019-11-06 12:35:00,171.06,171.14,171.05,171.13,1252.0,164.8655,164.9426,164.8559,164.933,1252.0
2019-11-06 12:40:00,171.13,171.17,171.09,171.12,5173.0,164.933,164.9715,164.8944,164.9233,5173.0
2019-11-06 12:45:00,171.06,171.06,171.02,171.03,576.0,164.8655,164.8655,164.827,164.8366,576.0
2019-11-06 12:50:00,171.07,171.1,171.05,171.06,818.0,164.8752,164.9041,164.8559,164.8655,818.0
2019-11-06 12:55:00,171.07,171.09,171.04,171.09,1054.0,164.8752,164.8944,164.8462,164.8944,1054.0
2019-11-06 13:00:00,171.13,171.13,171.05,171.09,4583.0,164.933,164.933,164.8559,164.8944,4583.0
2019-11-06 13:05:00,171.1,171.1,171.0,171.05,3794.0,164.9041,164.9041,164.8077,164.8559,3794.0
2019-11-06 13:10:00,171.05,171.1,171.03,171.1,1713.0,164.8559,164.9041,164.8366,164.9041,1713.0
2019-11-06 13:15:00,171.17,171.19,171.12,171.18,5536.0,164.9715,164.9908,164.9233,164.9812,5536.0
2019-11-06 13:20:00,171.2,171.24,171.19,171.2,1329.0,165.0004,165.039,164.9908,165.0004,1329.0
2019-11-06 13:25:00,171.21,171.3,171.2,171.29,1441.0,165.0101,165.0968,165.0004,165.0872,1441.0
2019-11-06 13:30:00,171.27,171.27,171.2,171.2,3191.0,165.0679,165.0679,165.0004,165.0004,3191.0
2019-11-06 13:35:00,171.21,171.29,171.16,171.28,8885.0,165.0101,165.0872,164.9619,165.0775,8885.0
2019-11-06 13:40:00,171.28,171.34,171.26,171.33,10494.0,165.0775,165.1354,165.0583,165.1257,10494.0
2019-11-06 13:45:00,171.35,171.35,171.27,171.29,42151.0,165.145,165.145,165.0679,165.0872,42151.0
2019-11-06 13:50:00,171.29,171.35,171.27,171.33,38144.0,165.0872,165.145,165.0679,165.1257,38144.0
2019-11-06 13:55:00,171.35,171.37,171.31,171.36,7373.0,165.145,165.1643,165.1065,165.1546,7373.0
2019-11-06 14:00:00,171.4,171.42,171.38,171.42,1964.0,165.1932,165.2125,165.1739,165.2125,1964.0
2019-11-06 14:05:00,171.41,171.43,171.36,171.4,6570.0,165.2028,165.2221,165.1546,165.1932,6570.0
2019-11-06 14:10:00,171.36,171.4,171.34,171.39,844.0,165.1546,165.1932,165.1354,165.1836,844.0
2019-11-06 14:15:00,171.39,171.4,171.34,171.38,5785.0,165.1836,165.1932,165.1354,165.1739,5785.0
2019-11-06 14:20:00,171.39,171.39,171.3,171.34,5160.0,165.1836,165.1836,165.0968,165.1354,5160.0
2019-11-06 14:25:00,171.38,171.39,171.34,171.34,2625.0,165.1739,165.1836,165.1354,165.1354,2625.0
2019-11-06 14:30:00,171.33,171.39,171.3,171.3,8758.0,165.1257,165.1836,165.0968,165.0968,8758.0
2019-11-06 14:35:00,171.34,171.37,171.29,171.33,2499.0,165.1354,165.1643,165.0872,165.1257,2499.0
2019-11-06 14:40:00,171.3,171.37,171.29,171.32,4351.0,165.0968,165.1643,165.0872,165.1161,4351.0
2019-11-06 14:45:00,171.33,171.35,171.3,171.35,1149.0,165.1257,165.145,165.0968,165.145,1149.0
2019-11-06 14:50:00,171.34,171.37,171.33,171.34,3110.0,165.1354,165.1643,165.1257,165.1354,3110.0
2019-11-06 14:55:00,171.33,171.37,171.32,171.37,5845.0,165.1257,165.1643,165.1161,165.1643,5845.0
2019-11-06 15:00:00,171.34,171.37,171.3,171.36,13437.0,165.1354,165.1643,165.0968,165.1546,13437.0
2019-11-06 15:05:00,171.34,171.37,171.3,171.34,12444.0,165.1354,165.1643,165.0968,165.1354,12444.0
2019-11-06 15:10:00,171.35,171.47,171.35,171.43,5370.0,165.145,165.2607,165.145,165.2221,5370.0
2019-11-06 15:15:00,171.44,171.48,171.42,171.46,8471.0,165.2318,165.2703,165.2125,165.251,8471.0
2019-11-06 15:20:00,171.51,171.52,171.46,171.47,15062.0,165.2992,165.3089,165.251,165.2607,15062.0
2019-11-06 15:25:00,171.46,171.47,171.41,171.41,3409.0,165.251,165.2607,165.2028,165.2028,3409.0
2019-11-06 15:30:00,171.42,171.44,171.34,171.34,5030.0,165.2125,165.2318,165.1354,165.1354,5030.0
2019-11-06 15:35:00,171.38,171.45,171.37,171.43,5048.0,165.1739,165.2414,165.1643,165.2221,5048.0
2019-11-06 15:40:00,171.35,171.4,171.34,171.39,2940.0,165.145,165.1932,165.1354,165.1836,2940.0
2019-11-06 15:45:00,171.34,171.44,171.34,171.44,2983.0,165.1354,165.2318,165.1354,165.2318,2983.0
2019-11-06 15:50:00,171.48,171.5,171.41,171.46,7289.0,165.2703,165.2896,165.2028,165.251,7289.0
2019-11-06 15:55:00,171.5,171.53,171.45,171.45,3146.0,165.2896,165.3185,165.2414,165.2414,3146.0
2019-11-07 09:30:00,172.32,172.32,172.14,172.21,17989.0,166.0799,166.0799,165.9064,165.9739,17989.0
2019-11-07 09:35:00,172.32,172.43,172.32,172.4,1816.0,166.0799,166.1859,166.0799,166.157,1816.0
2019-11-07 09:40:00,172.39,172.49,172.34,172.42,4622.0,166.1474,166.2437,166.0992,166.1763,4622.0
2019-11-07 09:45:00,172.47,172.51,172.41,172.51,1024.0,166.2245,166.263,166.1666,166.263,1024.0
2019-11-07 09:50:00,172.38,172.4,172.33,172.37,1799.0,166.1377,166.157,166.0895,166.1281,1799.0
2019-11-07 09:55:00,172.38,172.44,172.36,172.39,7506.0,166.1377,166.1955,166.1184,166.1474,7506.0
2019-11-07 10:00:00,172.45,172.45,172.36,172.36,3831.0,166.2052,166.2052,166.1184,166.1184,3831.0
2019-11-07 10:05:00,172.35,172.38,172.28,172.38,8111.0,166.1088,166.1377,166.0413,166.1377,8111.0
2019-11-07 10:10:00,172.42,172.58,172.41,172.52,2269.0,166.1763,166.3305,166.1666,166.2726,2269.0
2019-11-07 10:15:00,172.63,172.66,172.61,172.65,1377.0,166.3787,166.4076,166.3594,166.3979,1377.0
2019-11-07 10:20:00,172.6,172.61,172.57,172.57,1961.0,166.3497,166.3594,166.3208,166.3208,1961.0
2019-11-07 10:25:00,172.57,172.58,172.5,172.52,1204.0,166.3208,166.3305,166.2534,166.2726,1204.0
2019-11-07 10:30:00,172.54,172.62,172.5,172.54,2587.0,166.2919,166.369,166.2534,166.2919,2587.0
2019-11-07 10:35:00,172.55,172.69,172.52,172.69,2051.0,166.3016,166.4365,166.2726,166.4365,2051.0
2019-11-07 10:40:00,172.7,172.71,172.64,172.64,2017.0,166.4461,166.4558,166.3883,166.3883,2017.0
2019-11-07 10:45:00,172.67,172.7,172.63,172.64,1897.0,166.4172,166.4461,166.3787,166.3883,1897.0
2019-11-07 10:50:00,172.61,172.77,172.56,172.59,11526.0,166.3594,166.5136,166.3112,166.3401,11526.0
2019-11-07 10:55:00,172.63,172.68,172.62,172.62,6765.0,166.3787,166.4268,166.369,166.369,6765.0
2019-11-07 11:00:00,172.62,172.68,172.61,172.67,4036.0,166.369,166.4268,166.3594,166.4172,4036.0
2019-11-07 11:05:00,172.6,172.68,172.6,172.63,6177.0,166.3497,166.4268,166.3497,166.3787,6177.0
2019-11-07 11:10:00,172.64,172.68,172.62,172.68,2101.0,166.3883,166.4268,166.369,166.4268,2101.0
2019-11-07 11:15:00,172.67,172.7,172.61,172.69,3966.0,166.4172,166.4461,166.3594,166.4365,3966.0
2019-11-07 11:20:00,172.72,172.73,172.59,172.6,1513.0,166.4654,166.475,166.3401,166.3497,1513.0
2019-11-07 11:25:00,172.62,172.63,172.55,172.58,5541.0,166.369,166.3787,166.3016,166.3305,5541.0
2019-11-07 11:30:00,172.56,172.6,172.53,172.6,3271.0,166.3112,166.3497,166.2823,166.3497,3271.0
2019-11-07 11:35:00,172.61,172.64,172.55,172.57,1966.0,166.3594,166.3883,166.3016,166.3208,1966.0
2019-11-07 11:40:00,172.55,172.56,172.48,172.52,3270.0,166.3016,166.3112,166.2341,166.2726,3270.0
2019-11-07 11:45:00,172.55,172.55,172.45,172.53,7601.0,166.3016,166.3016,166.2052,166.2823,7601.0
2019-11-07 11:50:00,172.5,172.5,172.45,172.47,8435.0,166.2534,166.2534,166.2052,166.2245,8435.0
2019-11-07 11:55:00,172.48,172.8,172.48,172.8,7921.0,166.2341,166.5425,166.2341,166.5425,7921.0
2019-11-07 12:00:00,172.82,172.82,172.53,172.6,6786.0,166.5618,166.5618,166.2823,166.3497,6786.0
2019-11-07 12:05:00,172.57,172.63,172.56,172.63,2650.0,166.3208,166.3787,166.3112,166.3787,2650.0
2019-11-07 12:10:00,172.65,172.68,172.6,172.6,4409.0,166.3979,166.4268,166.3497,166.3497,4409.0
2019-11-07 12:15:00,172.52,172.53,172.49,172.51,4478.0,166.2726,166.2823,166.2437,166.263,4478.0
2019-11-07 12:20:00,172.53,172.59,172.53,172.56,1328.0,166.2823,166.3401,166.2823,166.3112,1328.0
2019-11-07 12:25:00,172.57,172.61,172.54,172.61,3210.0,166.3208,166.3594,166.2919,166.3594,3210.0
2019-11-07 12:30:00,172.58,172.58,172.55,172.57,2949.0,166.3305,166.3305,166.3016,166.3208,2949.0
2019-11-07 12:35:00,172.57,172.58,172.53,172.55,1563.0,166.3208,166.3305,166.2823,166.3016,1563.0
2019-11-07 12:40:00,172.54,172.55,172.49,172.5,3102.0,166.2919,166.3016,166.2437,166.2534,3102.0
2019-11-07 12:45:00,172.5,172.56,172.46,172.55,6179.0,166.2534,166.3112,166.2148,166.3016,6179.0
2019-11-07 12:50:00,172.59,172.59,172.54,172.55,6210.0,166.3401,166.3401,166.2919,166.3016,6210.0
2019-11-07 12:55:00,172.58,172.6,172.57,172.57,1959.0,166.3305,166.3497,166.3208,166.3208,1959.0
2019-11-07 13:00:00,172.59,172.59,172.52,172.53,1390.0,166.3401,166.3401,166.2726,166.2823,1390.0
2019-11-07 13:05:00,172.52,172.53,172.47,172.49,8395.0,166.2726,166.2823,166.2245,166.2437,8395.0
2019-11-07 13:10:00,172.52,172.53,172.48,172.51,1336.0,166.2726,166.2823,166.2341,166.263,1336.0
2019-11-07 13:15:00,172.49,172.53,172.48,172.5,3305.0,166.2437,166.2823,166.2341,166.2534,3305.0
2019-11-07 13:20:00,172.49,172.51,172.48,172.48,3457.0,166.2437,166.263,166.2341,166.2341,3457.0
2019-11-07 13:25:00,172.5,172.56,172.5,172.56,3686.0,166.2534,166.3112,166.2534,166.3112,3686.0
2019-11-07 13:30:00,172.54,172.55,172.47,172.47,1252.0,166.2919,166.3016,166.2245,166.2245,1252.0
2019-11-07 13:35:00,172.43,172.45,172.43,172.45,1426.0,166.1859,166.2052,166.1859,166.2052,1426.0
2019-11-07 13:40:00,172.46,172.48,172.45,172.48,1029.0,166.2148,166.2341,166.2052,166.2341,1029.0
2019-11-07 13:45:00,172.46,172.5,172.45,172.48,5713.0,166.2148,166.2534,166.2052,166.2341,5713.0
2019-11-07 13:50:00,172.49,172.53,172.49,172.53,5623.0,166.2437,166.2823,166.2437,166.2823,5623.0
2019-11-07 13:55:00,172.52,172.52,172.46,172.48,4484.0,166.2726,166.2726,166.2148,166.2341,4484.0
2019-11-07 14:00:00,172.5,172.58,172.5,172.57,8967.0,166.2534,166.3305,166.2534,166.3208,8967.0
2019-11-07 14:05:00,172.56,172.57,172.47,172.48,4305.0,166.3112,166.3208,166.2245,166.2341,4305.0
2019-11-07 14:10:00,172.49,172.5,172.45,172.49,3218.0,166.2437,166.2534,166.2052,166.2437,3218.0
2019-11-07 14:15:00,172.49,172.52,172.46,172.5,4534.0,166.2437,166.2726,166.2148,166.2534,4534.0
2019-11-07 14:20:00,172.52,172.57,172.5,172.57,1905.0,166.2726,166.3208,166.2534,166.3208,1905.0
2019-11-07 14:25:00,172.55,172.55,172.48,172.49,14655.0,166.3016,166.3016,166.2341,166.2437,14655.0
2019-11-07 14:30:00,172.47,172.49,172.41,172.41,6276.0,166.2245,166.2437,166.1666,166.1666,6276.0
2019-11-07 14:35:00,172.43,172.47,172.4,172.47,4465.0,166.1859,166.2245,166.157,166.2245,4465.0
2019-11-07 14:40:00,172.46,172.48,171.98,172.23,14574.0,166.2148,166.2341,165.7522,165.9931,14574.0
2019-11-07 14:45:00,172.18,172.22,172.01,172.05,5100.0,165.945,165.9835,165.7811,165.8197,5100.0
2019-11-07 14:50:00,171.96,172.15,171.92,172.14,6056.0,165.7329,165.916,165.6944,165.9064,6056.0
2019-11-07 14:55:00,172.09,172.15,172.09,172.13,2512.0,165.8582,165.916,165.8582,165.8968,2512.0
2019-11-07 15:00:00,172.13,172.24,172.13,172.24,2974.0,165.8968,166.0028,165.8968,166.0028,2974.0
2019-11-07 15:05:00,172.17,172.18,172.1,172.1,8326.0,165.9353,165.945,165.8679,165.8679,8326.0
2019-11-07 15:10:00,172.1,172.11,171.97,171.98,3446.0,165.8679,165.8775,165.7426,165.7522,3446.0
2019-11-07 15:15:00,171.97,171.97,171.73,171.74,3155.0,165.7426,165.7426,165.5113,165.5209,3155.0
2019-11-07 15:20:00,171.75,171.8,171.64,171.75,5743.0,165.5305,165.5787,165.4245,165.5305,5743.0
2019-11-07 15:25:00,171.72,171.85,171.71,171.83,20272.0,165.5016,165.6269,165.492,165.6076,20272.0
2019-11-07 15:30:00,171.86,171.87,171.83,171.87,4962.0,165.6365,165.6462,165.6076,165.6462,4962.0
2019-11-07 15:35:00,171.88,171.88,171.75,171.8,13927.0,165.6558,165.6558,165.5305,165.5787,13927.0
2019-11-07 15:40:00,171.76,171.79,171.64,171.64,9320.0,165.5402,165.5691,165.4245,165.4245,9320.0
2019-11-07 15:45:00,171.69,171.9,171.69,171.9,6637.0,165.4727,165.6751,165.4727,165.6751,6637.0
2019-11-07 15:50:00,171.94,171.94,171.74,171.78,10353.0,165.7136,165.7136,165.5209,165.5594,10353.0
2019-11-07 15:55:00,171.76,171.93,171.71,171.93,10291.0,165.5402,165.704,165.492,165.704,10291.0
2019-11-08 09:30:00,171.77,171.77,171.59,171.76,18342.0,165.5498,165.5498,165.3763,165.5402,18342.0
2019-11-08 09:35:00,171.94,171.97,171.88,171.88,1249.0,165.7136,165.7426,165.6558,165.6558,1249.0
2019-11-08 09:40:00,171.9,172.07,171.9,172.02,1895.0,165.6751,165.8389,165.6751,165.7907,1895.0
2019-11-08 09:45:00,172.11,172.11,172.02,172.05,5176.0,165.8775,165.8775,165.7907,165.8197,5176.0
2019-11-08 09:50:00,172.02,172.09,171.94,171.99,7314.0,165.7907,165.8582,165.7136,165.7618,7314.0
2019-11-08 09:55:00,171.99,172.01,171.52,171.52,10333.0,165.7618,165.7811,165.3089,165.3089,10333.0
2019-11-08 10:00:00,171.59,171.74,171.36,171.65,7681.0,165.3763,165.5209,165.1546,165.4341,7681.0
2019-11-08 10:05:00,171.66,171.7,171.52,171.65,1936.0,165.4438,165.4823,165.3089,165.4341,1936.0
2019-11-08 10:10:00,171.6,171.84,171.59,171.82,7867.0,165.386,165.6173,165.3763,165.598,7867.0
2019-11-08 10:15:00,171.84,171.86,171.77,171.8,9021.0,165.6173,165.6365,165.5498,165.5787,9021.0
2019-11-08 10:20:00,171.82,171.88,171.74,171.83,1994.0,165.598,165.6558,165.5209,165.6076,1994.0
2019-11-08 10:25:00,171.93,171.93,171.89,171.93,1783.0,165.704,165.704,165.6655,165.704,1783.0
2019-11-08 10:30:00,171.96,172.04,171.89,172.01,7554.0,165.7329,165.81,165.6655,165.7811,7554.0
2019-11-08 10:35:00,171.98,172.02,171.92,171.97,4503.0,165.7522,165.7907,165.6944,165.7426,4503.0
2019-11-08 10:40:00,171.93,172.07,171.91,172.06,6650.0,165.704,165.8389,165.6847,165.8293,6650.0
2019-11-08 10:45:00,172.06,172.09,171.94,171.96,4463.0,165.8293,165.8582,165.7136,165.7329,4463.0
2019-11-08 10:50:00,171.94,171.97,171.9,171.97,4484.0,165.7136,165.7426,165.6751,165.7426,4484.0
2019-11-08 10:55:00,171.96,172.01,171.93,172.0,2894.0,165.7329,165.7811,165.704,165.7715,2894.0
2019-11-08 11:00:00,172.03,172.17,172.02,172.13,1680.0,165.8004,165.9353,165.7907,165.8968,1680.0
2019-11-08 11:05:00,172.07,172.09,172.03,172.03,1892.0,165.8389,165.8582,165.8004,165.8004,1892.0
2019-11-08 11:10:00,172.02,172.09,172.02,172.06,3525.0,165.7907,165.8582,165.7907,165.8293,3525.0
2019-11-08 11:15:00,172.0,172.0,171.9,171.91,1999.0,165.7715,165.7715,165.6751,165.6847,1999.0
2019-11-08 11:20:00,171.94,171.97,171.85,171.86,13200.0,165.7136,165.7426,165.6269,165.6365,13200.0
2019-11-08 11:25:00,171.87,171.87,171.82,171.84,4602.0,165.6462,165.6462,165.598,165.6173,4602.0
2019-11-08 11:30:00,171.87,171.95,171.86,171.95,752.0,165.6462,165.7233,165.6365,165.7233,752.0
2019-11-08 11:35:00,171.96,172.01,171.95,172.01,1017.0,165.7329,165.7811,165.7233,165.7811,1017.0
2019-11-08 11:40:00,171.99,172.03,171.98,172.02,4326.0,165.7618,165.8004,165.7522,165.7907,4326.0
2019-11-08 11:45:00,172.03,172.05,172.0,172.0,2942.0,165.8004,165.8197,165.7715,165.7715,2942.0
2019-11-08 11:50:00,172.02,172.02,171.95,171.97,1425.0,165.7907,165.7907,165.7233,165.7426,1425.0
2019-11-08 11:55:00,172.0,172.0,171.96,171.97,3762.0,165.7715,165.7715,165.7329,165.7426,3762.0
2019-11-08 12:00:00,171.99,172.01,171.96,172.01,2756.0,165.7618,165.7811,165.7329,165.7811,2756.0
2019-11-08 12:05:00,172.0,172.03,171.99,172.03,425.0,165.7715,165.8004,165.7618,165.8004,425.0
2019-11-08 12:10:00,172.09,172.09,172.04,172.08,842.0,165.8582,165.8582,165.81,165.8486,842.0
2019-11-08 12:15:00,172.07,172.07,172.01,172.06,2680.0,165.8389,165.8389,165.7811,165.8293,2680.0
2019-11-08 12:20:00,172.07,172.08,172.03,172.05,3206.0,165.8389,165.8486,165.8004,165.8197,3206.0
2019-11-08 12:25:00,172.05,172.08,172.04,172.07,1822.0,165.8197,165.8486,165.81,165.8389,1822.0
2019-11-08 12:30:00,172.06,172.2,172.06,172.2,1391.0,165.8293,165.9642,165.8293,165.9642,1391.0
2019-11-08 12:35:00,172.17,172.2,172.16,172.19,18155.0,165.9353,165.9642,165.9257,165.9546,18155.0
2019-11-08 12:40:00,172.19,172.19,172.05,172.06,13963.0,165.9546,165.9546,165.8197,165.8293,13963.0
2019-11-08 12:45:00,172.06,172.1,172.0,172.0,13896.0,165.8293,165.8679,165.7715,165.7715,13896.0
2019-11-08 12:50:00,171.99,171.99,171.96,171.96,1155.0,165.7618,165.7618,165.7329,165.7329,1155.0
2019-11-08 12:55:00,172.02,172.05,172.0,172.05,3004.0,165.7907,165.8197,165.7715,165.8197,3004.0
2019-11-08 13:00:00,172.05,172.06,172.03,172.03,600.0,165.8197,165.8293,165.8004,165.8004,600.0
2019-11-08 13:05:00,172.05,172.05,172.01,172.04,769.0,165.8197,165.8197,165.7811,165.81,769.0
2019-11-08 13:10:00,172.0,172.04,171.99,172.03,2112.0,165.7715,165.81,165.7618,165.8004,2112.0
2019-11-08 13:15:00,172.02,172.03,171.99,171.99,6749.0,165.7907,165.8004,165.7618,165.7618,6749.0
2019-11-08 13:20:00,171.98,171.99,171.95,171.96,725.0,165.7522,165.7618,165.7233,165.7329,725.0
2019-11-08 13:25:00,171.93,171.95,171.91,171.95,2027.0,165.704,165.7233,165.6847,165.7233,2027.0
2019-11-08 13:30:00,171.94,171.96,171.93,171.93,2984.0,165.7136,165.7329,165.704,165.704,2984.0
2019-11-08 13:35:00,171.95,171.96,171.91,171.94,9044.0,165.7233,165.7329,165.6847,165.7136,9044.0
2019-11-08 13:40:00,171.94,171.98,171.94,171.98,1600.0,165.7136,165.7522,165.7136,165.7522,1600.0
2019-11-08 13:45:00,171.95,171.98,171.95,171.95,670.0,165.7233,165.7522,165.7233,165.7233,670.0
2019-11-08 13:50:00,171.91,171.92,171.9,171.91,3707.0,165.6847,165.6944,165.6751,165.6847,3707.0
2019-11-08 13:55:00,171.93,171.97,171.9,171.91,4790.0,165.704,165.7426,165.6751,165.6847,4790.0
2019-11-08 14:00:00,171.9,171.93,171.86,171.88,4479.0,165.6751,165.704,165.6365,165.6558,4479.0
2019-11-08 14:05:00,171.88,171.93,171.87,171.91,3935.0,165.6558,165.704,165.6462,165.6847,3935.0
2019-11-08 14:10:00,171.9,171.92,171.86,171.9,5851.0,165.6751,165.6944,165.6365,165.6751,5851.0
2019-11-08 14:15:00,171.85,171.88,171.83,171.84,5841.0,165.6269,165.6558,165.6076,165.6173,5841.0
2019-11-08 14:20:00,171.85,171.86,171.83,171.85,5300.0,165.6269,165.6365,165.6076,165.6269,5300.0
2019-11-08 14:25:00,171.82,171.88,171.81,171.86,3239.0,165.598,165.6558,165.5884,165.6365,3239.0
2019-11-08 14:30:00,171.9,171.92,171.89,171.92,2925.0,165.6751,165.6944,165.6655,165.6944,2925.0
2019-11-08 14:35:00,171.9,171.9,171.86,171.87,7731.0,165.6751,165.6751,165.6365,165.6462,7731.0
2019-11-08 14:40:00,171.87,171.89,171.86,171.89,1300.0,165.6462,165.6655,165.6365,165.6655,1300.0
2019-11-08 14:45:00,171.86,171.87,171.85,171.86,322.0,165.6365,165.6462,165.6269,165.6365,322.0
2019-11-08 14:50:00,171.84,171.85,171.83,171.85,1781.0,165.6173,165.6269,165.6076,165.6269,1781.0
2019-11-08 14:55:00,171.87,171.9,171.86,171.89,5402.0,165.6462,165.6751,165.6365,165.6655,5402.0
2019-11-08 15:00:00,171.88,171.93,171.88,171.92,5366.0,165.6558,165.704,165.6558,165.6944,5366.0
2019-11-08 15:05:00,171.93,171.93,171.89,171.9,11463.0,165.704,165.704,165.6655,165.6751,11463.0
2019-11-08 15:10:00,171.96,172.06,171.95,172.05,14181.0,165.7329,165.8293,165.7233,165.8197,14181.0
2019-11-08 15:15:00,172.04,172.08,172.03,172.08,5227.0,165.81,165.8486,165.8004,165.8486,5227.0
2019-11-08 15:20:00,172.08,172.12,172.07,172.11,2207.0,165.8486,165.8871,165.8389,165.8775,2207.0
2019-11-08 15:25:00,172.11,172.11,172.07,172.08,3104.0,165.8775,165.8775,165.8389,165.8486,3104.0
2019-11-08 15:30:00,172.1,172.17,172.09,172.14,10159.0,165.8679,165.9353,165.8582,165.9064,10159.0
2019-11-08 15:35:00,172.14,172.19,172.12,172.18,5312.0,165.9064,165.9546,165.8871,165.945,5312.0
2019-11-08 15:40:00,172.18,172.18,172.12,172.14,4075.0,165.945,165.945,165.8871,165.9064,4075.0
2019-11-08 15:45:00,172.13,172.16,172.03,172.08,11335.0,165.8968,165.9257,165.8004,165.8486,11335.0
2019-11-08 15:50:00,172.08,172.18,172.06,172.17,5450.0,165.8486,165.945,165.8293,165.9353,5450.0
2019-11-08 15:55:00,172.21,172.3,172.16,172.3,14033.0,165.9739,166.0606,165.9257,166.0606,14033.0
2019-11-11 09:30:00,171.61,171.99,171.44,171.49,19581.0,165.3956,165.7618,165.2318,165.2799,19581.0
2019-11-11 09:35:00,171.6,171.6,171.53,171.57,1963.0,165.386,165.386,165.3185,165.357,1963.0
2019-11-11 09:40:00,171.61,171.62,171.52,171.53,500.0,165.3956,165.4052,165.3089,165.3185,500.0
2019-11-11 09:45:00,171.6,171.81,171.59,171.81,2527.0,165.386,165.5884,165.3763,165.5884,2527.0
2019-11-11 09:50:00,171.84,171.84,171.84,171.84,300.0,165.6173,165.6173,165.6173,165.6173,300.0
2019-11-11 09:55:00,171.86,171.86,171.7,171.83,2100.0,165.6365,165.6365,165.4823,165.6076,2100.0
2019-11-11 10:00:00,171.84,171.85,171.77,171.77,1162.0,165.6173,165.6269,165.5498,165.5498,1162.0
2019-11-11 10:05:00,171.76,171.82,171.75,171.82,2440.0,165.5402,165.598,165.5305,165.598,2440.0
2019-11-11 10:10:00,171.88,171.95,171.87,171.92,4785.0,165.6558,165.7233,165.6462,165.6944,4785.0
2019-11-11 10:15:00,171.89,171.92,171.89,171.9,761.0,165.6655,165.6944,165.6655,165.6751,761.0
2019-11-11 10:20:00,171.93,171.98,171.89,171.98,1820.0,165.704,165.7522,165.6655,165.7522,1820.0
2019-11-11 10:25:00,172.0,172.07,172.0,172.03,2951.0,165.7715,165.8389,165.7715,165.8004,2951.0
2019-11-11 10:30:00,172.06,172.07,172.01,172.05,2718.0,165.8293,165.8389,165.7811,165.8197,2718.0
2019-11-11 10:35:00,172.0,172.03,171.96,171.96,2915.0,165.7715,165.8004,165.7329,165.7329,2915.0
2019-11-11 10:40:00,171.97,172.05,171.96,172.05,5427.0,165.7426,165.8197,165.7329,165.8197,5427.0
2019-11-11 10:45:00,172.06,172.08,172.0,172.03,4940.0,165.8293,165.8486,165.7715,165.8004,4940.0
2019-11-11 10:50:00,171.98,172.01,171.98,172.0,1455.0,165.7522,165.7811,165.7522,165.7715,1455.0
2019-11-11 10:55:00,171.97,171.97,171.93,171.93,2615.0,165.7426,165.7426,165.704,165.704,2615.0
2019-11-11 11:00:00,171.95,172.02,171.94,171.97,4230.0,165.7233,165.7907,165.7136,165.7426,4230.0
2019-11-11 11:05:00,171.97,172.03,171.93,172.02,1432.0,165.7426,165.8004,165.704,165.7907,1432.0
2019-11-11 11:10:00,172.03,172.06,172.0,172.04,4678.0,165.8004,165.8293,165.7715,165.81,4678.0
2019-11-11 11:15:00,172.03,172.04,171.98,172.02,3552.0,165.8004,165.81,165.7522,165.7907,3552.0
2019-11-11 11:20:00,172.01,172.01,171.95,171.95,2101.0,165.7811,165.7811,165.7233,165.7233,2101.0
2019-11-11 11:25:00,171.93,171.97,171.92,171.96,1394.0,165.704,165.7426,165.6944,165.7329,1394.0
2019-11-11 11:30:00,171.98,172.0,171.96,171.97,984.0,165.7522,165.7715,165.7329,165.7426,984.0
2019-11-11 11:35:00,171.95,171.97,171.93,171.95,8862.0,165.7233,165.7426,165.704,165.7233,8862.0
2019-11-11 11:40:00,171.91,171.93,171.89,171.93,993.0,165.6847,165.704,165.6655,165.704,993.0
2019-11-11 11:45:00,171.97,171.99,171.96,171.97,1397.0,165.7426,165.7618,165.7329,165.7426,1397.0
2019-11-11 11:50:00,171.95,172.03,171.93,172.01,6803.0,165.7233,165.8004,165.704,165.7811,6803.0
2019-11-11 11:55:00,172.04,172.05,172.01,172.05,3707.0,165.81,165.8197,165.7811,165.8197,3707.0
2019-11-11 12:00:00,172.08,172.08,172.04,172.06,2133.0,165.8486,165.8486,165.81,165.8293,2133.0
2019-11-11 12:05:00,172.04,172.05,172.0,172.0,1413.0,165.81,165.8197,165.7715,165.7715,1413.0
2019-11-11 12:10:00,172.04,172.06,172.03,172.05,450.0,165.81,165.8293,165.8004,165.8197,450.0
2019-11-11 12:15:00,172.06,172.13,172.05,172.13,2338.0,165.8293,165.8968,165.8197,165.8968,2338.0
2019-11-11 12:20:00,172.07,172.11,172.07,172.08,2707.0,165.8389,165.8775,165.8389,165.8486,2707.0
2019-11-11 12:25:00,172.11,172.13,172.09,172.09,4659.0,165.8775,165.8968,165.8582,165.8582,4659.0
2019-11-11 12:30:00,172.12,172.16,172.1,172.16,1493.0,165.8871,165.9257,165.8679,165.9257,1493.0
2019-11-11 12:35:00,172.14,172.18,172.12,172.17,1375.0,165.9064,165.945,165.8871,165.9353,1375.0
2019-11-11 12:40:00,172.15,172.25,172.15,172.25,1853.0,165.916,166.0124,165.916,166.0124,1853.0
2019-11-11 12:45:00,172.23,172.26,172.22,172.25,7249.0,165.9931,166.0221,165.9835,166.0124,7249.0
2019-11-11 12:50:00,172.24,172.24,172.24,172.24,580.0,166.0028,166.0028,166.0028,166.0028,580.0
2019-11-11 12:55:00,172.25,172.28,172.23,172.28,1228.0,166.0124,166.0413,165.9931,166.0413,1228.0
2019-11-11 13:00:00,172.25,172.31,172.24,172.31,3650.0,166.0124,166.0702,166.0028,166.0702,3650.0
2019-11-11 13:05:00,172.27,172.28,172.26,172.28,3393.0,166.0317,166.0413,166.0221,166.0413,3393.0
2019-11-11 13:10:00,172.34,172.34,172.27,172.28,2069.0,166.0992,166.0992,166.0317,166.0413,2069.0
2019-11-11 13:15:00,172.35,172.35,172.32,172.33,3579.0,166.1088,166.1088,166.0799,166.0895,3579.0
2019-11-11 13:20:00,172.36,172.36,172.3,172.3,1112.0,166.1184,166.1184,166.0606,166.0606,1112.0
2019-11-11 13:25:00,172.33,172.37,172.31,172.36,1773.0,166.0895,166.1281,166.0702,166.1184,1773.0
2019-11-11 13:30:00,172.4,172.43,172.39,172.41,11265.0,166.157,166.1859,166.1474,166.1666,11265.0
2019-11-11 13:35:00,172.37,172.44,172.37,172.43,3065.0,166.1281,166.1955,166.1281,166.1859,3065.0
2019-11-11 13:40:00,172.43,172.45,172.42,172.43,8019.0,166.1859,166.2052,166.1763,166.1859,8019.0
2019-11-11 13:45:00,172.46,172.47,172.44,172.46,2935.0,166.2148,166.2245,166.1955,166.2148,2935.0
2019-11-11 13:50:00,172.48,172.48,172.4,172.4,1784.0,166.2341,166.2341,166.157,166.157,1784.0
2019-11-11 13:55:00,172.42,172.44,172.41,172.43,3251.0,166.1763,166.1955,166.1666,166.1859,3251.0
2019-11-11 14:00:00,172.43,172.43,172.38,172.38,2967.0,166.1859,166.1859,166.1377,166.1377,2967.0
2019-11-11 14:05:00,172.39,172.43,172.39,172.43,1243.0,166.1474,166.1859,166.1474,166.1859,1243.0
2019-11-11 14:10:00,172.42,172.44,172.39,172.39,2386.0,166.1763,166.1955,166.1474,166.1474,2386.0
2019-11-11 14:15:00,172.4,172.43,172.39,172.43,1581.0,166.157,166.1859,166.1474,166.1859,1581.0
2019-11-11 14:20:00,172.43,172.44,172.4,172.43,1015.0,166.1859,166.1955,166.157,166.1859,1015.0
2019-11-11 14:25:00,172.41,172.41,172.37,172.37,3655.0,166.1666,166.1666,166.1281,166.1281,3655.0
2019-11-11 14:30:00,172.4,172.44,172.39,172.44,3784.0,166.157,166.1955,166.1474,166.1955,3784.0
2019-11-11 14:35:00,172.42,172.43,172.39,172.4,6205.0,166.1763,166.1859,166.1474,166.157,6205.0
2019-11-11 14:40:00,172.4,172.41,172.38,172.4,1184.0,166.157,166.1666,166.1377,166.157,1184.0
2019-11-11 14:45:00,172.38,172.4,172.36,172.36,2761.0,166.1377,166.157,166.1184,166.1184,2761.0
2019-11-11 14:50:00,172.37,172.4,172.33,172.34,2390.0,166.1281,166.157,166.0895,166.0992,2390.0
2019-11-11 14:55:00,172.36,172.41,172.36,172.38,10992.0,166.1184,166.1666,166.1184,166.1377,10992.0
2019-11-11 15:00:00,172.39,172.44,172.37,172.44,3670.0,166.1474,166.1955,166.1281,166.1955,3670.0
2019-11-11 15:05:00,172.42,172.45,172.39,172.4,13796.0,166.1763,166.2052,166.1474,166.157,13796.0
2019-11-11 15:10:00,172.37,172.43,172.37,172.41,2427.0,166.1281,166.1859,166.1281,166.1666,2427.0
2019-11-11 15:15:00,172.4,172.45,172.36,172.37,4066.0,166.157,166.2052,166.1184,166.1281,4066.0
2019-11-11 15:20:00,172.37,172.38,172.32,172.32,3433.0,166.1281,166.1377,166.0799,166.0799,3433.0
2019-11-11 15:25:00,172.32,172.35,172.31,172.35,3323.0,166.0799,166.1088,166.0702,166.1088,3323.0
2019-11-11 15:30:00,172.35,172.35,172.25,172.27,7527.0,166.1088,166.1088,166.0124,166.0317,7527.0
2019-11-11 15:35:00,172.26,172.27,172.23,172.24,6997.0,166.0221,166.0317,165.9931,166.0028,6997.0
2019-11-11 15:40:00,172.25,172.25,172.18,172.21,2829.0,166.0124,166.0124,165.945,165.9739,2829.0
2019-11-11 15:45:00,172.19,172.25,172.18,172.22,2250.0,165.9546,166.0124,165.945,165.9835,2250.0
2019-11-11 15:50:00,172.22,172.24,172.19,172.21,20217.0,165.9835,166.0028,165.9546,165.9739,20217.0
2019-11-11 15:55:00,172.23,172.35,172.22,172.35,5080.0,165.9931,166.1088,165.9835,166.1088,5080.0
2019-11-12 09:30:00,172.59,172.81,172.59,172.72,21569.0,166.3401,166.5521,166.3401,166.4654,21569.0
2019-11-12 09:35:00,172.77,172.89,172.72,172.87,1556.0,166.5136,166.6292,166.4654,166.61,1556.0
2019-11-12 09:40:00,172.86,172.87,172.85,172.86,330.0,166.6003,166.61,166.5907,166.6003,330.0
2019-11-12 09:45:00,172.77,172.91,172.76,172.86,5918.0,166.5136,166.6485,166.504,166.6003,5918.0
2019-11-12 09:50:00,172.85,172.97,172.85,172.9,5479.0,166.5907,166.7063,166.5907,166.6389,5479.0
2019-11-12 09:55:00,172.93,173.04,172.92,173.04,7462.0,166.6678,166.7738,166.6582,166.7738,7462.0
2019-11-12 10:00:00,173.08,173.14,173.04,173.04,1503.0,166.8124,166.8702,166.7738,166.7738,1503.0
2019-11-12 10:05:00,173.05,173.22,173.05,173.19,3723.0,166.7835,166.9473,166.7835,166.9184,3723.0
2019-11-12 10:10:00,173.22,173.25,173.15,173.15,2699.0,166.9473,166.9762,166.8798,166.8798,2699.0
2019-11-12 10:15:00,173.17,173.27,173.16,173.27,2237.0,166.8991,166.9955,166.8895,166.9955,2237.0
2019-11-12 10:20:00,173.3,173.33,173.28,173.31,2994.0,167.0244,167.0533,167.0051,167.034,2994.0
2019-11-12 10:25:00,173.32,173.41,173.32,173.41,6027.0,167.0437,167.1304,167.0437,167.1304,6027.0
2019-11-12 10:30:00,173.32,173.33,173.27,173.3,1495.0,167.0437,167.0533,166.9955,167.0244,1495.0
2019-11-12 10:35:00,173.27,173.34,173.26,173.29,3097.0,166.9955,167.0629,166.9858,167.0148,3097.0
2019-11-12 10:40:00,173.33,173.41,173.32,173.41,1146.0,167.0533,167.1304,167.0437,167.1304,1146.0
2019-11-12 10:45:00,173.41,173.41,173.35,173.41,1739.0,167.1304,167.1304,167.0726,167.1304,1739.0
2019-11-12 10:50:00,173.4,173.42,173.38,173.42,1368.0,167.1208,167.1401,167.1015,167.1401,1368.0
2019-11-12 10:55:00,173.39,173.41,173.34,173.34,16638.0,167.1111,167.1304,167.0629,167.0629,16638.0
2019-11-12 11:00:00,173.39,173.39,173.24,173.25,3706.0,167.1111,167.1111,166.9666,166.9762,3706.0
2019-11-12 11:05:00,173.22,173.29,173.22,173.29,3141.0,166.9473,167.0148,166.9473,167.0148,3141.0
2019-11-12 11:10:00,173.29,173.3,173.27,173.29,1952.0,167.0148,167.0244,166.9955,167.0148,1952.0
2019-11-12 11:15:00,173.32,173.4,173.3,173.4,9935.0,167.0437,167.1208,167.0244,167.1208,9935.0
2019-11-12 11:20:00,173.4,173.44,173.4,173.41,4178.0,167.1208,167.1593,167.1208,167.1304,4178.0
2019-11-12 11:25:00,173.35,173.41,173.34,173.37,1860.0,167.0726,167.1304,167.0629,167.0919,1860.0
2019-11-12 11:30:00,173.39,173.4,173.32,173.32,1894.0,167.1111,167.1208,167.0437,167.0437,1894.0
2019-11-12 11:35:00,173.35,173.37,173.29,173.3,1244.0,167.0726,167.0919,167.0148,167.0244,1244.0
2019-11-12 11:40:00,173.32,173.32,173.28,173.28,1000.0,167.0437,167.0437,167.0051,167.0051,1000.0
2019-11-12 11:45:00,173.28,173.31,173.19,173.2,2541.0,167.0051,167.034,166.9184,166.928,2541.0
2019-11-12 11:50:00,173.23,173.24,173.15,173.24,3255.0,166.9569,166.9666,166.8798,166.9666,3255.0
2019-11-12 11:55:00,173.24,173.25,173.15,173.15,1263.0,166.9666,166.9762,166.8798,166.8798,1263.0
2019-11-12 12:00:00,173.11,173.16,173.1,173.1,4224.0,166.8413,166.8895,166.8316,166.8316,4224.0
2019-11-12 12:05:00,173.05,173.12,173.03,173.03,2086.0,166.7835,166.8509,166.7642,166.7642,2086.0
2019-11-12 12:10:00,173.07,173.24,173.07,173.23,834.0,166.8027,166.9666,166.8027,166.9569,834.0
2019-11-12 12:15:00,173.18,173.19,173.12,173.12,988.0,166.9087,166.9184,166.8509,166.8509,988.0
2019-11-12 12:20:00,173.06,173.06,173.01,173.05,1243.0,166.7931,166.7931,166.7449,166.7835,1243.0
2019-11-12 12:25:00,173.03,173.07,173.01,173.06,651.0,166.7642,166.8027,166.7449,166.7931,651.0
2019-11-12 12:30:00,173.11,173.14,173.09,173.13,1228.0,166.8413,166.8702,166.822,166.8606,1228.0
2019-11-12 12:35:00,173.11,173.11,173.11,173.11,328.0,166.8413,166.8413,166.8413,166.8413,328.0
2019-11-12 12:40:00,173.16,173.17,173.09,173.11,3110.0,166.8895,166.8991,166.822,166.8413,3110.0
2019-11-12 12:45:00,173.07,173.08,173.05,173.07,3146.0,166.8027,166.8124,166.7835,166.8027,3146.0
2019-11-12 12:50:00,173.02,173.12,173.01,173.07,2524.0,166.7545,166.8509,166.7449,166.8027,2524.0
2019-11-12 12:55:00,173.16,173.23,173.15,173.23,9325.0,166.8895,166.9569,166.8798,166.9569,9325.0
2019-11-12 13:00:00,173.21,173.24,173.2,173.24,1116.0,166.9377,166.9666,166.928,166.9666,1116.0
2019-11-12 13:05:00,173.22,173.24,173.2,173.21,1799.0,166.9473,166.9666,166.928,166.9377,1799.0
2019-11-12 13:10:00,173.22,173.26,173.2,173.22,1578.0,166.9473,166.9858,166.928,166.9473,1578.0
2019-11-12 13:15:00,173.23,173.26,173.22,173.24,2849.0,166.9569,166.9858,166.9473,166.9666,2849.0
2019-11-12 13:20:00,173.26,173.26,173.21,173.23,3577.0,166.9858,166.9858,166.9377,166.9569,3577.0
2019-11-12 13:25:00,173.22,173.22,173.16,173.18,847.0,166.9473,166.9473,166.8895,166.9087,847.0
2019-11-12 13:30:00,173.21,173.22,173.19,173.22,1455.0,166.9377,166.9473,166.9184,166.9473,1455.0
2019-11-12 13:35:00,173.18,173.22,173.13,173.21,1475.0,166.9087,166.9473,166.8606,166.9377,1475.0
2019-11-12 13:40:00,173.24,173.29,173.21,173.28,2312.0,166.9666,167.0148,166.9377,167.0051,2312.0
2019-11-12 13:45:00,173.27,173.32,173.26,173.31,3594.0,166.9955,167.0437,166.9858,167.034,3594.0
2019-11-12 13:50:00,173.35,173.37,173.31,173.34,1573.0,167.0726,167.0919,167.034,167.0629,1573.0
2019-11-12 13:55:00,173.34,173.34,173.31,173.31,6297.0,167.0629,167.0629,167.034,167.034,6297.0
2019-11-12 14:00:00,173.29,173.29,173.1,173.13,1583.0,167.0148,167.0148,166.8316,166.8606,1583.0
2019-11-12 14:05:00,173.07,173.1,173.01,173.09,2276.0,166.8027,166.8316,166.7449,166.822,2276.0
2019-11-12 14:10:00,173.11,173.11,172.89,172.89,2386.0,166.8413,166.8413,166.6292,166.6292,2386.0
2019-11-12 14:15:00,172.85,172.91,172.82,172.89,5614.0,166.5907,166.6485,166.5618,166.6292,5614.0
2019-11-12 14:20:00,172.85,172.92,172.85,172.9,2021.0,166.5907,166.6582,166.5907,166.6389,2021.0
2019-11-12 14:25:00,172.86,172.87,172.79,172.81,6877.0,166.6003,166.61,166.5329,166.5521,6877.0
2019-11-12 14:30:00,172.91,172.92,172.88,172.88,583.0,166.6485,166.6582,166.6196,166.6196,583.0
2019-11-12 14:35:00,172.92,172.92,172.82,172.82,1898.0,166.6582,166.6582,166.5618,166.5618,1898.0
2019-11-12 14:40:00,172.84,172.87,172.75,172.75,8892.0,166.5811,166.61,166.4943,166.4943,8892.0
2019-11-12 14:45:00,172.72,172.76,172.72,172.73,1697.0,166.4654,166.504,166.4654,166.475,1697.0
2019-11-12 14:50:00,172.61,172.72,172.57,172.57,4867.0,166.3594,166.4654,166.3208,166.3208,4867.0
2019-11-12 14:55:00,172.5,172.63,172.5,172.61,1717.0,166.2534,166.3787,166.2534,166.3594,1717.0
2019-11-12 15:00:00,172.65,172.69,172.63,172.65,3588.0,166.3979,166.4365,166.3787,166.3979,3588.0
2019-11-12 15:05:00,172.66,172.78,172.66,172.76,9567.0,166.4076,166.5232,166.4076,166.504,9567.0
2019-11-12 15:10:00,172.75,172.76,172.66,172.68,1216.0,166.4943,166.504,166.4076,166.4268,1216.0
2019-11-12 15:15:00,172.66,172.7,172.59,172.68,13960.0,166.4076,166.4461,166.3401,166.4268,13960.0
2019-11-12 15:20:00,172.69,172.75,172.68,172.74,6213.0,166.4365,166.4943,166.4268,166.4847,6213.0
2019-11-12 15:25:00,172.76,172.79,172.75,172.77,2403.0,166.504,166.5329,166.4943,166.5136,2403.0
2019-11-12 15:30:00,172.75,172.89,172.75,172.84,4109.0,166.4943,166.6292,166.4943,166.5811,4109.0
2019-11-12 15:35:00,172.82,172.83,172.79,172.79,883.0,166.5618,166.5714,166.5329,166.5329,883.0
2019-11-12 15:40:00,172.81,172.86,172.8,172.85,1480.0,166.5521,166.6003,166.5425,166.5907,1480.0
2019-11-12 15:45:00,172.86,172.89,172.81,172.87,29565.0,166.6003,166.6292,166.5521,166.61,29565.0
2019-11-12 15:50:00,172.94,172.99,172.88,172.88,7353.0,166.6774,166.7256,166.6196,166.6196,7353.0
2019-11-12 15:55:00,172.9,172.96,172.86,172.96,8696.0,166.6389,166.6967,166.6003,166.6967,8696.0
2019-11-13 09:30:00,172.39,172.73,172.39,172.6,15876.0,166.1474,166.475,166.1474,166.3497,15876.0
2019-11-13 09:35:00,172.84,172.9,172.79,172.86,2836.0,166.5811,166.6389,166.5329,166.6003,2836.0
2019-11-13 09:40:00,172.87,172.87,172.76,172.76,3795.0,166.61,166.61,166.504,166.504,3795.0
2019-11-13 09:45:00,172.76,172.79,172.7,172.7,1185.0,166.504,166.5329,166.4461,166.4461,1185.0
2019-11-13 09:50:00,172.64,172.74,172.63,172.71,3692.0,166.3883,166.4847,166.3787,166.4558,3692.0
2019-11-13 09:55:00,172.75,172.86,172.75,172.86,1556.0,166.4943,166.6003,166.4943,166.6003,1556.0
2019-11-13 10:00:00,172.86,173.04,172.78,173.03,3257.0,166.6003,166.7738,166.5232,166.7642,3257.0
2019-11-13 10:05:00,173.05,173.09,172.96,173.09,4737.0,166.7835,166.822,166.6967,166.822,4737.0
2019-11-13 10:10:00,173.06,173.16,173.04,173.15,4429.0,166.7931,166.8895,166.7738,166.8798,4429.0
2019-11-13 10:15:00,173.13,173.19,173.1,173.16,1836.0,166.8606,166.9184,166.8316,166.8895,1836.0
2019-11-13 10:20:00,173.19,173.22,173.12,173.16,3636.0,166.9184,166.9473,166.8509,166.8895,3636.0
2019-11-13 10:25:00,173.14,173.17,173.11,173.17,3067.0,166.8702,166.8991,166.8413,166.8991,3067.0
2019-11-13 10:30:00,173.19,173.22,173.0,173.0,7076.0,166.9184,166.9473,166.7353,166.7353,7076.0
2019-11-13 10:35:00,173.05,173.34,173.05,173.3,3104.0,166.7835,167.0629,166.7835,167.0244,3104.0
2019-11-13 10:40:00,173.33,173.33,173.25,173.28,1860.0,167.0533,167.0533,166.9762,167.0051,1860.0
2019-11-13 10:45:00,173.29,173.39,173.29,173.31,8158.0,167.0148,167.1111,167.0148,167.034,8158.0
2019-11-13 10:50:00,173.25,173.3,173.24,173.3,1031.0,166.9762,167.0244,166.9666,167.0244,1031.0
2019-11-13 10:55:00,173.31,173.37,173.31,173.37,2062.0,167.034,167.0919,167.034,167.0919,2062.0
2019-11-13 11:00:00,173.39,173.39,173.29,173.3,8406.0,167.1111,167.1111,167.0148,167.0244,8406.0
2019-11-13 11:05:00,173.21,173.24,173.19,173.2,5951.0,166.9377,166.9666,166.9184,166.928,5951.0
2019-11-13 11:10:00,173.19,173.2,173.14,173.15,1095.0,166.9184,166.928,166.8702,166.8798,1095.0
2019-11-13 11:15:00,173.19,173.25,173.19,173.2,3762.0,166.9184,166.9762,166.9184,166.928,3762.0
2019-11-13 11:20:00,173.23,173.23,173.18,173.21,2253.0,166.9569,166.9569,166.9087,166.9377,2253.0
2019-11-13 11:25:00,173.16,173.21,173.05,173.05,1734.0,166.8895,166.9377,166.7835,166.7835,1734.0
2019-11-13 11:30:00,173.11,173.18,173.11,173.16,514.0,166.8413,166.9087,166.8413,166.8895,514.0
2019-11-13 11:35:00,173.17,173.2,173.16,173.19,6350.0,166.8991,166.928,166.8895,166.9184,6350.0
2019-11-13 11:40:00,173.11,173.35,173.11,173.35,1028.0,166.8413,167.0726,166.8413,167.0726,1028.0
2019-11-13 11:45:00,173.34,173.35,173.27,173.3,1867.0,167.0629,167.0726,166.9955,167.0244,1867.0
2019-11-13 11:50:00,173.35,173.38,173.33,173.35,2013.0,167.0726,167.1015,167.0533,167.0726,2013.0
2019-11-13 11:55:00,173.33,173.36,173.32,173.33,5675.0,167.0533,167.0822,167.0437,167.0533,5675.0
2019-11-13 12:00:00,173.31,173.35,173.22,173.24,1673.0,167.034,167.0726,166.9473,166.9666,1673.0
2019-11-13 12:05:00,173.27,173.3,173.23,173.3,1882.0,166.9955,167.0244,166.9569,167.0244,1882.0
2019-11-13 12:10:00,173.29,173.34,173.28,173.34,4831.0,167.0148,167.0629,167.0051,167.0629,4831.0
2019-11-13 12:15:00,173.4,173.42,173.33,173.41,3239.0,167.1208,167.1401,167.0533,167.1304,3239.0
2019-11-13 12:20:00,173.38,173.38,173.31,173.37,2669.0,167.1015,167.1015,167.034,167.0919,2669.0
2019-11-13 12:25:00,173.33,173.33,173.28,173.28,2378.0,167.0533,167.0533,167.0051,167.0051,2378.0
2019-11-13 12:30:00,173.28,173.31,173.27,173.3,1035.0,167.0051,167.034,166.9955,167.0244,1035.0
2019-11-13 12:35:00,173.33,173.37,173.31,173.36,2763.0,167.0533,167.0919,167.034,167.0822,2763.0
2019-11-13 12:40:00,173.36,173.4,173.29,173.3,1063.0,167.0822,167.1208,167.0148,167.0244,1063.0
2019-11-13 12:45:00,173.3,173.37,173.28,173.36,2206.0,167.0244,167.0919,167.0051,167.0822,2206.0
2019-11-13 12:50:00,173.37,173.4,173.35,173.36,1680.0,167.0919,167.1208,167.0726,167.0822,1680.0
2019-11-13 12:55:00,173.37,173.38,173.34,173.35,1348.0,167.0919,167.1015,167.0629,167.0726,1348.0
2019-11-13 13:00:00,173.33,173.37,173.32,173.37,1013.0,167.0533,167.0919,167.0437,167.0919,1013.0
2019-11-13 13:05:00,173.35,173.39,173.33,173.36,3293.0,167.0726,167.1111,167.0533,167.0822,3293.0
2019-11-13 13:10:00,173.35,173.39,173.35,173.38,2590.0,167.0726,167.1111,167.0726,167.1015,2590.0
2019-11-13 13:15:00,173.36,173.36,173.33,173.35,1462.0,167.0822,167.0822,167.0533,167.0726,1462.0
2019-11-13 13:20:00,173.37,173.37,173.27,173.31,1272.0,167.0919,167.0919,166.9955,167.034,1272.0
2019-11-13 13:25:00,173.31,173.33,173.29,173.33,6154.0,167.034,167.0533,167.0148,167.0533,6154.0
2019-11-13 13:30:00,173.33,173.41,173.33,173.41,3827.0,167.0533,167.1304,167.0533,167.1304,3827.0
2019-11-13 13:35:00,173.4,173.43,173.38,173.39,5154.0,167.1208,167.1497,167.1015,167.1111,5154.0
2019-11-13 13:40:00,173.39,173.42,173.36,173.36,3666.0,167.1111,167.1401,167.0822,167.0822,3666.0
2019-11-13 13:45:00,173.36,173.45,173.35,173.45,3578.0,167.0822,167.169,167.0726,167.169,3578.0
2019-11-13 13:50:00,173.44,173.47,173.43,173.47,382.0,167.1593,167.1882,167.1497,167.1882,382.0
2019-11-13 13:55:00,173.44,173.45,172.89,173.05,12417.0,167.1593,167.169,166.6292,166.7835,12417.0
2019-11-13 14:00:00,173.1,173.1,172.88,173.0,6196.0,166.8316,166.8316,166.6196,166.7353,6196.0
2019-11-13 14:05:00,173.05,173.05,172.92,172.94,9354.0,166.7835,166.7835,166.6582,166.6774,9354.0
2019-11-13 14:10:00,172.91,172.91,172.81,172.84,5087.0,166.6485,166.6485,166.5521,166.5811,5087.0
2019-11-13 14:15:00,172.86,172.96,172.83,172.91,5773.0,166.6003,166.6967,166.5714,166.6485,5773.0
2019-11-13 14:20:00,172.88,172.96,172.83,172.84,3418.0,166.6196,166.6967,166.5714,166.5811,3418.0
2019-11-13 14:25:00,172.84,172.96,172.79,172.95,2401.0,166.5811,166.6967,166.5329,166.6871,2401.0
2019-11-13 14:30:00,173.02,173.04,173.0,173.0,2107.0,166.7545,166.7738,166.7353,166.7353,2107.0
2019-11-13 14:35:00,173.03,173.07,173.01,173.05,11728.0,166.7642,166.8027,166.7449,166.7835,11728.0
2019-11-13 14:40:00,173.12,173.2,173.12,173.2,886.0,166.8509,166.928,166.8509,166.928,886.0
2019-11-13 14:45:00,173.18,173.19,173.12,173.18,2000.0,166.9087,166.9184,166.8509,166.9087,2000.0
2019-11-13 14:50:00,173.16,173.23,173.15,173.2,3337.0,166.8895,166.9569,166.8798,166.928,3337.0
2019-11-13 14:55:00,173.2,173.25,173.18,173.25,5285.0,166.928,166.9762,166.9087,166.9762,5285.0
2019-11-13 15:00:00,173.31,173.36,173.23,173.34,14843.0,167.034,167.0822,166.9569,167.0629,14843.0
2019-11-13 15:05:00,173.35,173.41,173.33,173.33,2185.0,167.0726,167.1304,167.0533,167.0533,2185.0
2019-11-13 15:10:00,173.31,173.32,173.29,173.31,3435.0,167.034,167.0437,167.0148,167.034,3435.0
2019-11-13 15:15:00,173.31,173.33,173.29,173.3,5185.0,167.034,167.0533,167.0148,167.0244,5185.0
2019-11-13 15:20:00,173.35,173.38,173.34,173.36,2104.0,167.0726,167.1015,167.0629,167.0822,2104.0
2019-11-13 15:25:00,173.33,173.37,173.28,173.28,4608.0,167.0533,167.0919,167.0051,167.0051,4608.0
2019-11-13 15:30:00,173.32,173.36,173.22,173.26,3517.0,167.0437,167.0822,166.9473,166.9858,3517.0
2019-11-13 15:35:00,173.29,173.33,173.19,173.23,6721.0,167.0148,167.0533,166.9184,166.9569,6721.0
2019-11-13 15:40:00,173.21,173.35,173.18,173.35,37711.0,166.9377,167.0726,166.9087,167.0726,37711.0
2019-11-13 15:45:00,173.34,173.36,173.27,173.29,4286.0,167.0629,167.0822,166.9955,167.0148,4286.0
2019-11-13 15:50:00,173.29,173.31,173.16,173.26,10460.0,167.0148,167.034,166.8895,166.9858,10460.0
2019-11-13 15:55:00,173.29,173.37,173.29,173.3,5742.0,167.0148,167.0919,167.0148,167.0244,5742.0
2019-11-14 09:30:00,173.11,173.33,173.11,173.22,15265.0,166.8413,167.0533,166.8413,166.9473,15265.0
2019-11-14 09:35:00,173.45,173.45,173.36,173.37,1393.0,167.169,167.169,167.0822,167.0919,1393.0
2019-11-14 09:40:00,173.27,173.32,173.26,173.28,622.0,166.9955,167.0437,166.9858,167.0051,622.0
2019-11-14 09:45:00,173.2,173.32,173.16,173.32,1598.0,166.928,167.0437,166.8895,167.0437,1598.0
2019-11-14 09:50:00,173.36,173.41,173.31,173.36,1853.0,167.0822,167.1304,167.034,167.0822,1853.0
2019-11-14 09:55:00,173.42,173.52,173.42,173.52,3460.0,167.1401,167.2364,167.1401,167.2364,3460.0
2019-11-14 10:00:00,173.55,173.72,173.5,173.71,5682.0,167.2653,167.4292,167.2172,167.4196,5682.0
2019-11-14 10:05:00,173.71,173.74,173.69,173.69,944.0,167.4196,167.4485,167.4003,167.4003,944.0
2019-11-14 10:10:00,173.7,173.71,173.63,173.64,6134.0,167.4099,167.4196,167.3424,167.3521,6134.0
2019-11-14 10:15:00,173.69,173.73,173.63,173.67,5722.0,167.4003,167.4388,167.3424,167.381,5722.0
2019-11-14 10:20:00,173.72,173.72,173.66,173.66,955.0,167.4292,167.4292,167.3714,167.3714,955.0
2019-11-14 10:25:00,173.62,173.62,173.57,173.57,14168.0,167.3328,167.3328,167.2846,167.2846,14168.0
2019-11-14 10:30:00,173.62,173.62,173.49,173.49,2485.0,167.3328,167.3328,167.2075,167.2075,2485.0
2019-11-14 10:35:00,173.54,173.64,173.54,173.6,5685.0,167.2557,167.3521,167.2557,167.3135,5685.0
2019-11-14 10:40:00,173.58,173.65,173.57,173.57,6343.0,167.2943,167.3617,167.2846,167.2846,6343.0
2019-11-14 10:45:00,173.57,173.57,173.45,173.52,2382.0,167.2846,167.2846,167.169,167.2364,2382.0
2019-11-14 10:50:00,173.47,173.51,173.46,173.5,876.0,167.1882,167.2268,167.1786,167.2172,876.0
2019-11-14 10:55:00,173.49,173.5,173.33,173.35,4287.0,167.2075,167.2172,167.0533,167.0726,4287.0
2019-11-14 11:00:00,173.35,173.5,173.34,173.5,1723.0,167.0726,167.2172,167.0629,167.2172,1723.0
2019-11-14 11:05:00,173.53,173.57,173.52,173.57,2325.0,167.2461,167.2846,167.2364,167.2846,2325.0
2019-11-14 11:10:00,173.54,173.58,173.51,173.54,4529.0,167.2557,167.2943,167.2268,167.2557,4529.0
2019-11-14 11:15:00,173.56,173.66,173.54,173.66,2500.0,167.275,167.3714,167.2557,167.3714,2500.0
2019-11-14 11:20:00,173.66,173.66,173.59,173.62,5989.0,167.3714,167.3714,167.3039,167.3328,5989.0
2019-11-14 11:25:00,173.61,173.64,173.59,173.61,6975.0,167.3232,167.3521,167.3039,167.3232,6975.0
2019-11-14 11:30:00,173.62,173.62,173.49,173.5,5815.0,167.3328,167.3328,167.2075,167.2172,5815.0
2019-11-14 11:35:00,173.49,173.5,173.39,173.41,1305.0,167.2075,167.2172,167.1111,167.1304,1305.0
2019-11-14 11:40:00,173.38,173.38,173.16,173.16,5482.0,167.1015,167.1015,166.8895,166.8895,5482.0
2019-11-14 11:45:00,173.19,173.25,172.98,173.06,5754.0,166.9184,166.9762,166.716,166.7931,5754.0
2019-11-14 11:50:00,173.09,173.13,173.08,173.1,1410.0,166.822,166.8606,166.8124,166.8316,1410.0
2019-11-14 11:55:00,173.19,173.21,173.17,173.17,579.0,166.9184,166.9377,166.8991,166.8991,579.0
2019-11-14 12:00:00,173.15,173.16,173.09,173.16,1459.0,166.8798,166.8895,166.822,166.8895,1459.0
2019-11-14 12:05:00,173.2,173.22,173.12,173.22,1853.0,166.928,166.9473,166.8509,166.9473,1853.0
2019-11-14 12:10:00,173.21,173.23,173.19,173.19,1639.0,166.9377,166.9569,166.9184,166.9184,1639.0
2019-11-14 12:15:00,173.18,173.26,173.17,173.25,743.0,166.9087,166.9858,166.8991,166.9762,743.0
2019-11-14 12:20:00,173.27,173.33,173.22,173.22,6106.0,166.9955,167.0533,166.9473,166.9473,6106.0
2019-11-14 12:25:00,173.27,173.37,173.25,173.37,1000.0,166.9955,167.0919,166.9762,167.0919,1000.0
2019-11-14 12:30:00,173.42,173.46,173.41,173.46,1124.0,167.1401,167.1786,167.1304,167.1786,1124.0
2019-11-14 12:35:00,173.43,173.5,173.41,173.5,8825.0,167.1497,167.2172,167.1304,167.2172,8825.0
2019-11-14 12:40:00,173.52,173.56,173.51,173.56,3187.0,167.2364,167.275,167.2268,167.275,3187.0
2019-11-14 12:45:00,173.6,173.62,173.58,173.6,1500.0,167.3135,167.3328,167.2943,167.3135,1500.0
2019-11-14 12:50:00,173.61,173.61,173.54,173.56,2330.0,167.3232,167.3232,167.2557,167.275,2330.0
2019-11-14 12:55:00,173.55,173.62,173.55,173.62,928.0,167.2653,167.3328,167.2653,167.3328,928.0
2019-11-14 13:00:00,173.61,173.68,173.61,173.66,4290.0,167.3232,167.3906,167.3232,167.3714,4290.0
2019-11-14 13:05:00,173.7,173.72,173.68,173.68,2737.0,167.4099,167.4292,167.3906,167.3906,2737.0
2019-11-14 13:10:00,173.71,173.72,173.67,173.71,3247.0,167.4196,167.4292,167.381,167.4196,3247.0
2019-11-14 13:15:00,173.7,173.74,173.67,173.68,1107.0,167.4099,167.4485,167.381,167.3906,1107.0
2019-11-14 13:20:00,173.66,173.69,173.65,173.65,5885.0,167.3714,167.4003,167.3617,167.3617,5885.0
2019-11-14 13:25:00,173.64,173.64,173.58,173.63,4107.0,167.3521,167.3521,167.2943,167.3424,4107.0
2019-11-14 13:30:00,173.63,173.68,173.61,173.67,1849.0,167.3424,167.3906,167.3232,167.381,1849.0
2019-11-14 13:35:00,173.65,173.68,173.64,173.66,2225.0,167.3617,167.3906,167.3521,167.3714,2225.0
2019-11-14 13:40:00,173.68,173.68,173.62,173.62,800.0,167.3906,167.3906,167.3328,167.3328,800.0
2019-11-14 13:45:00,173.65,173.69,173.62,173.67,4556.0,167.3617,167.4003,167.3328,167.381,4556.0
2019-11-14 13:50:00,173.67,173.7,173.65,173.68,7390.0,167.381,167.4099,167.3617,167.3906,7390.0
2019-11-14 13:55:00,173.67,173.68,173.29,173.48,9851.0,167.381,167.3906,167.0148,167.1979,9851.0
2019-11-14 14:00:00,173.47,173.62,173.46,173.59,3638.0,167.1882,167.3328,167.1786,167.3039,3638.0
2019-11-14 14:05:00,173.55,173.66,173.55,173.65,3858.0,167.2653,167.3714,167.2653,167.3617,3858.0
2019-11-14 14:10:00,173.64,173.69,173.63,173.68,6860.0,167.3521,167.4003,167.3424,167.3906,6860.0
2019-11-14 14:15:00,173.67,173.77,173.67,173.77,2640.0,167.381,167.4774,167.381,167.4774,2640.0
2019-11-14 14:20:00,173.76,173.78,173.71,173.71,2998.0,167.4677,167.487,167.4196,167.4196,2998.0
2019-11-14 14:25:00,173.7,173.77,173.67,173.77,8282.0,167.4099,167.4774,167.381,167.4774,8282.0
2019-11-14 14:30:00,173.73,173.79,173.73,173.79,6524.0,167.4388,167.4967,167.4388,167.4967,6524.0
2019-11-14 14:35:00,173.77,173.78,173.74,173.75,2079.0,167.4774,167.487,167.4485,167.4581,2079.0
2019-11-14 14:40:00,173.75,173.76,173.72,173.76,6362.0,167.4581,167.4677,167.4292,167.4677,6362.0
2019-11-14 14:45:00,173.79,173.8,173.76,173.79,1475.0,167.4967,167.5063,167.4677,167.4967,1475.0
2019-11-14 14:50:00,173.8,173.82,173.77,173.77,3730.0,167.5063,167.5256,167.4774,167.4774,3730.0
2019-11-14 14:55:00,173.78,173.81,173.78,173.79,1719.0,167.487,167.5159,167.487,167.4967,1719.0
2019-11-14 15:00:00,173.81,173.81,173.76,173.76,2089.0,167.5159,167.5159,167.4677,167.4677,2089.0
2019-11-14 15:05:00,173.8,173.83,173.78,173.83,3234.0,167.5063,167.5352,167.487,167.5352,3234.0
2019-11-14 15:10:00,173.84,173.85,173.78,173.79,1249.0,167.5448,167.5545,167.487,167.4967,1249.0
2019-11-14 15:15:00,173.77,173.81,173.74,173.8,55397.0,167.4774,167.5159,167.4485,167.5063,55397.0
2019-11-14 15:20:00,173.82,173.91,173.82,173.89,6495.0,167.5256,167.6123,167.5256,167.593,6495.0
2019-11-14 15:25:00,173.9,173.92,173.88,173.92,1895.0,167.6027,167.6219,167.5834,167.6219,1895.0
2019-11-14 15:30:00,173.93,173.98,173.89,173.93,9205.0,167.6316,167.6798,167.593,167.6316,9205.0
2019-11-14 15:35:00,173.93,174.02,173.9,173.95,6118.0,167.6316,167.7183,167.6027,167.6509,6118.0
2019-11-14 15:40:00,173.94,173.95,173.9,173.93,5719.0,167.6412,167.6509,167.6027,167.6316,5719.0
2019-11-14 15:45:00,173.85,173.92,173.83,173.91,4417.0,167.5545,167.6219,167.5352,167.6123,4417.0
2019-11-14 15:50:00,173.95,174.02,173.85,173.85,2456.0,167.6509,167.7183,167.5545,167.5545,2456.0
2019-11-14 15:55:00,173.86,173.96,173.86,173.93,6840.0,167.5641,167.6605,167.5641,167.6316,6840.0
2019-11-15 09:30:00,174.9,175.0,174.47,174.47,17312.0,168.5665,168.6628,168.152,168.152,17312.0
2019-11-15 09:35:00,174.43,174.47,174.39,174.45,4078.0,168.1135,168.152,168.0749,168.1328,4078.0
2019-11-15 09:40:00,174.44,174.48,174.32,174.47,2322.0,168.1231,168.1617,168.0075,168.152,2322.0
2019-11-15 09:45:00,174.48,174.54,174.48,174.52,3130.0,168.1617,168.2195,168.1617,168.2002,3130.0
2019-11-15 09:50:00,174.56,174.59,174.52,174.52,2183.0,168.2388,168.2677,168.2002,168.2002,2183.0
2019-11-15 09:55:00,174.56,174.57,174.45,174.46,7306.0,168.2388,168.2484,168.1328,168.1424,7306.0
2019-11-15 10:00:00,174.47,174.58,174.47,174.53,5076.0,168.152,168.258,168.152,168.2099,5076.0
2019-11-15 10:05:00,174.54,174.56,174.49,174.49,5400.0,168.2195,168.2388,168.1713,168.1713,5400.0
2019-11-15 10:10:00,174.56,174.67,174.52,174.64,4515.0,168.2388,168.3448,168.2002,168.3159,4515.0
2019-11-15 10:15:00,174.65,174.75,174.64,174.75,3533.0,168.3255,168.4219,168.3159,168.4219,3533.0
2019-11-15 10:20:00,174.74,174.81,174.73,174.74,1395.0,168.4123,168.4797,168.4026,168.4123,1395.0
2019-11-15 10:25:00,174.73,174.84,174.73,174.83,5492.0,168.4026,168.5086,168.4026,168.499,5492.0
2019-11-15 10:30:00,174.84,174.84,174.72,174.73,1316.0,168.5086,168.5086,168.393,168.4026,1316.0
2019-11-15 10:35:00,174.74,174.75,174.68,174.69,5420.0,168.4123,168.4219,168.3544,168.3641,5420.0
2019-11-15 10:40:00,174.7,174.74,174.68,174.74,1847.0,168.3737,168.4123,168.3544,168.4123,1847.0
2019-11-15 10:45:00,174.76,174.81,174.74,174.81,906.0,168.4315,168.4797,168.4123,168.4797,906.0
2019-11-15 10:50:00,174.81,174.83,174.79,174.8,3170.0,168.4797,168.499,168.4604,168.4701,3170.0
2019-11-15 10:55:00,174.8,174.85,174.78,174.84,4570.0,168.4701,168.5183,168.4508,168.5086,4570.0
2019-11-15 11:00:00,174.84,174.97,174.84,174.94,1773.0,168.5086,168.6339,168.5086,168.605,1773.0
2019-11-15 11:05:00,174.99,175.08,174.99,175.06,4834.0,168.6532,168.7399,168.6532,168.7207,4834.0
2019-11-15 11:10:00,175.07,175.08,175.06,175.06,2636.0,168.7303,168.7399,168.7207,168.7207,2636.0
2019-11-15 11:15:00,175.0,175.0,174.97,175.0,4661.0,168.6628,168.6628,168.6339,168.6628,4661.0
2019-11-15 11:20:00,174.98,175.02,174.96,174.99,40008.0,168.6436,168.6821,168.6243,168.6532,40008.0
2019-11-15 11:25:00,174.97,175.07,174.97,175.06,3818.0,168.6339,168.7303,168.6339,168.7207,3818.0
2019-11-15 11:30:00,175.05,175.08,175.03,175.03,1547.0,168.711,168.7399,168.6918,168.6918,1547.0
2019-11-15 11:35:00,175.02,175.05,175.02,175.04,976.0,168.6821,168.711,168.6821,168.7014,976.0
2019-11-15 11:40:00,175.02,175.04,174.98,174.99,2514.0,168.6821,168.7014,168.6436,168.6532,2514.0
2019-11-15 11:45:00,174.93,174.96,174.92,174.96,1876.0,168.5954,168.6243,168.5857,168.6243,1876.0
2019-11-15 11:50:00,174.95,174.97,174.93,174.93,10469.0,168.6146,168.6339,168.5954,168.5954,10469.0
2019-11-15 11:55:00,174.92,174.97,174.88,174.97,6566.0,168.5857,168.6339,168.5472,168.6339,6566.0
2019-11-15 12:00:00,174.94,175.06,174.94,175.03,9198.0,168.605,168.7207,168.605,168.6918,9198.0
2019-11-15 12:05:00,175.03,175.05,175.02,175.03,2895.0,168.6918,168.711,168.6821,168.6918,2895.0
2019-11-15 12:10:00,175.01,175.06,174.99,175.03,5570.0,168.6725,168.7207,168.6532,168.6918,5570.0
2019-11-15 12:15:00,175.01,175.05,174.98,175.0,142119.0,168.6725,168.711,168.6436,168.6628,142119.0
2019-11-15 12:20:00,175.02,175.03,174.96,174.96,40534.0,168.6821,168.6918,168.6243,168.6243,40534.0
2019-11-15 12:25:00,174.94,174.98,174.93,174.98,3046.0,168.605,168.6436,168.5954,168.6436,3046.0
2019-11-15 12:30:00,174.94,174.97,174.92,174.97,5718.0,168.605,168.6339,168.5857,168.6339,5718.0
2019-11-15 12:35:00,174.98,174.98,174.94,174.94,2076.0,168.6436,168.6436,168.605,168.605,2076.0
2019-11-15 12:40:00,174.95,175.03,174.95,175.02,5034.0,168.6146,168.6918,168.6146,168.6821,5034.0
2019-11-15 12:45:00,175.01,175.04,175.0,175.04,1196.0,168.6725,168.7014,168.6628,168.7014,1196.0
2019-11-15 12:50:00,175.05,175.05,174.96,174.98,1380.0,168.711,168.711,168.6243,168.6436,1380.0
2019-11-15 12:55:00,174.99,175.0,174.97,174.97,573.0,168.6532,168.6628,168.6339,168.6339,573.0
2019-11-15 13:00:00,174.99,175.0,174.94,174.94,1101.0,168.6532,168.6628,168.605,168.605,1101.0
2019-11-15 13:05:00,174.95,175.01,174.93,174.97,3144.0,168.6146,168.6725,168.5954,168.6339,3144.0
2019-11-15 13:10:00,175.0,175.0,174.98,174.99,1520.0,168.6628,168.6628,168.6436,168.6532,1520.0
2019-11-15 13:15:00,175.0,175.0,174.98,175.0,5642.0,168.6628,168.6628,168.6436,168.6628,5642.0
2019-11-15 13:20:00,174.97,174.97,174.89,174.91,1793.0,168.6339,168.6339,168.5568,168.5761,1793.0
2019-11-15 13:25:00,174.94,174.94,174.9,174.9,1878.0,168.605,168.605,168.5665,168.5665,1878.0
2019-11-15 13:30:00,174.92,174.93,174.9,174.9,1649.0,168.5857,168.5954,168.5665,168.5665,1649.0
2019-11-15 13:35:00,174.93,174.93,174.89,174.9,3577.0,168.5954,168.5954,168.5568,168.5665,3577.0
2019-11-15 13:40:00,174.94,174.94,174.9,174.94,1593.0,168.605,168.605,168.5665,168.605,1593.0
2019-11-15 13:45:00,174.93,174.93,174.9,174.92,3824.0,168.5954,168.5954,168.5665,168.5857,3824.0
2019-11-15 13:50:00,174.95,174.97,174.93,174.95,5224.0,168.6146,168.6339,168.5954,168.6146,5224.0
2019-11-15 13:55:00,174.96,174.97,174.92,174.93,2130.0,168.6243,168.6339,168.5857,168.5954,2130.0
2019-11-15 14:00:00,174.95,174.96,174.93,174.94,5845.0,168.6146,168.6243,168.5954,168.605,5845.0
2019-11-15 14:05:00,174.96,174.99,174.95,174.95,5880.0,168.6243,168.6532,168.6146,168.6146,5880.0
2019-11-15 14:10:00,174.97,175.04,174.97,175.03,4412.0,168.6339,168.7014,168.6339,168.6918,4412.0
2019-11-15 14:15:00,175.03,175.08,175.01,175.02,5482.0,168.6918,168.7399,168.6725,168.6821,5482.0
2019-11-15 14:20:00,175.01,175.04,175.0,175.03,6073.0,168.6725,168.7014,168.6628,168.6918,6073.0
2019-11-15 14:25:00,175.0,175.01,174.96,174.97,2747.0,168.6628,168.6725,168.6243,168.6339,2747.0
2019-11-15 14:30:00,174.98,174.98,174.91,174.91,1467.0,168.6436,168.6436,168.5761,168.5761,1467.0
2019-11-15 14:35:00,174.92,174.94,174.91,174.93,5140.0,168.5857,168.605,168.5761,168.5954,5140.0
2019-11-15 14:40:00,174.95,175.02,174.95,175.0,3423.0,168.6146,168.6821,168.6146,168.6628,3423.0
2019-11-15 14:45:00,175.01,175.03,174.95,174.97,6451.0,168.6725,168.6918,168.6146,168.6339,6451.0
2019-11-15 14:50:00,174.96,174.98,174.95,174.95,1434.0,168.6243,168.6436,168.6146,168.6146,1434.0
2019-11-15 14:55:00,174.97,175.01,174.96,174.99,3428.0,168.6339,168.6725,168.6243,168.6532,3428.0
2019-11-15 15:00:00,174.98,175.03,174.98,175.01,20451.0,168.6436,168.6918,168.6436,168.6725,20451.0
2019-11-15 15:05:00,175.02,175.02,174.95,174.95,6008.0,168.6821,168.6821,168.6146,168.6146,6008.0
2019-11-15 15:10:00,174.97,174.97,174.92,174.97,3502.0,168.6339,168.6339,168.5857,168.6339,3502.0
2019-11-15 15:15:00,174.96,174.96,174.92,174.92,3436.0,168.6243,168.6243,168.5857,168.5857,3436.0
2019-11-15 15:20:00,174.92,174.94,174.78,174.84,33711.0,168.5857,168.605,168.4508,168.5086,33711.0
2019-11-15 15:25:00,174.85,174.87,174.79,174.79,9012.0,168.5183,168.5375,168.4604,168.4604,9012.0
2019-11-15 15:30:00,174.81,174.82,174.76,174.78,6022.0,168.4797,168.4894,168.4315,168.4508,6022.0
2019-11-15 15:35:00,174.79,174.85,174.78,174.84,5725.0,168.4604,168.5183,168.4508,168.5086,5725.0
2019-11-15 15:40:00,174.84,174.91,174.79,174.91,4727.0,168.5086,168.5761,168.4604,168.5761,4727.0
2019-11-15 15:45:00,174.89,174.99,174.88,174.95,3660.0,168.5568,168.6532,168.5472,168.6146,3660.0
2019-11-15 15:50:00,174.97,175.04,174.97,175.02,11428.0,168.6339,168.7014,168.6339,168.6821,11428.0
2019-11-15 15:55:00,175.07,175.22,175.05,175.22,13615.0,168.7303,168.8749,168.711,168.8749,13615.0
2019-11-18 09:30:00,175.03,175.07,174.93,174.94,30271.0,168.6918,168.7303,168.5954,168.605,30271.0
2019-11-18 09:35:00,174.95,175.03,174.94,174.94,3084.0,168.6146,168.6918,168.605,168.605,3084.0
2019-11-18 09:40:00,174.95,174.95,174.77,174.78,3436.0,168.6146,168.6146,168.4412,168.4508,3436.0
2019-11-18 09:45:00,174.74,175.06,174.74,175.06,4893.0,168.4123,168.7207,168.4123,168.7207,4893.0
2019-11-18 09:50:00,175.06,175.07,175.02,175.06,2737.0,168.7207,168.7303,168.6821,168.7207,2737.0
2019-11-18 09:55:00,174.98,175.1,174.98,175.07,917.0,168.6436,168.7592,168.6436,168.7303,917.0
2019-11-18 10:00:00,175.1,175.15,175.09,175.11,1155.0,168.7592,168.8074,168.7496,168.7689,1155.0
2019-11-18 10:05:00,175.07,175.07,174.98,174.99,1859.0,168.7303,168.7303,168.6436,168.6532,1859.0
2019-11-18 10:10:00,175.0,175.1,175.0,175.06,1826.0,168.6628,168.7592,168.6628,168.7207,1826.0
2019-11-18 10:15:00,175.01,175.02,174.9,174.95,4865.0,168.6725,168.6821,168.5665,168.6146,4865.0
2019-11-18 10:20:00,174.97,175.01,174.87,174.87,9021.0,168.6339,168.6725,168.5375,168.5375,9021.0
2019-11-18 10:25:00,174.91,174.91,174.78,174.78,3599.0,168.5761,168.5761,168.4508,168.4508,3599.0
2019-11-18 10:30:00,174.87,174.98,174.87,174.93,4473.0,168.5375,168.6436,168.5375,168.5954,4473.0
2019-11-18 10:35:00,174.96,175.07,174.94,175.06,9906.0,168.6243,168.7303,168.605,168.7207,9906.0
2019-11-18 10:40:00,175.06,175.19,175.06,175.19,4931.0,168.7207,168.846,168.7207,168.846,4931.0
2019-11-18 10:45:00,175.2,175.23,175.16,175.21,4539.0,168.8556,168.8845,168.817,168.8652,4539.0
2019-11-18 10:50:00,175.24,175.28,175.2,175.2,4494.0,168.8941,168.9327,168.8556,168.8556,4494.0
2019-11-18 10:55:00,175.21,175.25,175.13,175.15,17285.0,168.8652,168.9038,168.7881,168.8074,17285.0
2019-11-18 11:00:00,175.14,175.14,175.08,175.08,2950.0,168.7978,168.7978,168.7399,168.7399,2950.0
2019-11-18 11:05:00,175.07,175.07,175.04,175.05,5790.0,168.7303,168.7303,168.7014,168.711,5790.0
2019-11-18 11:10:00,175.13,175.29,175.06,175.07,7750.0,168.7881,168.9423,168.7207,168.7303,7750.0
2019-11-18 11:15:00,175.12,175.15,175.07,175.13,5629.0,168.7785,168.8074,168.7303,168.7881,5629.0
2019-11-18 11:20:00,175.11,175.26,175.11,175.26,3630.0,168.7689,168.9134,168.7689,168.9134,3630.0
2019-11-18 11:25:00,175.25,175.32,175.2,175.21,17215.0,168.9038,168.9712,168.8556,168.8652,17215.0
2019-11-18 11:30:00,175.23,175.34,175.22,175.34,2152.0,168.8845,168.9905,168.8749,168.9905,2152.0
2019-11-18 11:35:00,175.37,175.38,175.32,175.38,1646.0,169.0194,169.0291,168.9712,169.0291,1646.0
2019-11-18 11:40:00,175.33,175.37,175.32,175.33,13795.0,168.9809,169.0194,168.9712,168.9809,13795.0
2019-11-18 11:45:00,175.36,175.36,175.27,175.34,2633.0,169.0098,169.0098,168.9231,168.9905,2633.0
2019-11-18 11:50:00,175.35,175.37,175.31,175.32,2253.0,169.0002,169.0194,168.9616,168.9712,2253.0
2019-11-18 11:55:00,175.33,175.36,175.32,175.34,3511.0,168.9809,169.0098,168.9712,168.9905,3511.0
2019-11-18 12:00:00,175.34,175.35,175.32,175.33,1214.0,168.9905,169.0002,168.9712,168.9809,1214.0
2019-11-18 12:05:00,175.31,175.37,175.3,175.35,2020.0,168.9616,169.0194,168.952,169.0002,2020.0
2019-11-18 12:10:00,175.34,175.38,175.34,175.38,1008.0,168.9905,169.0291,168.9905,169.0291,1008.0
2019-11-18 12:15:00,175.33,175.35,175.33,175.35,3215.0,168.9809,169.0002,168.9809,169.0002,3215.0
2019-11-18 12:20:00,175.38,175.38,175.35,175.35,3758.0,169.0291,169.0291,169.0002,169.0002,3758.0
2019-11-18 12:25:00,175.33,175.33,175.28,175.28,993.0,168.9809,168.9809,168.9327,168.9327,993.0
2019-11-18 12:30:00,175.2,175.21,175.15,175.2,1967.0,168.8556,168.8652,168.8074,168.8556,1967.0
2019-11-18 12:35:00,175.23,175.24,175.19,175.24,2438.0,168.8845,168.8941,168.846,168.8941,2438.0
2019-11-18 12:40:00,175.26,175.29,175.26,175.28,826.0,168.9134,168.9423,168.9134,168.9327,826.0
2019-11-18 12:45:00,175.27,175.27,175.22,175.26,7976.0,168.9231,168.9231,168.8749,168.9134,7976.0
2019-11-18 12:50:00,175.27,175.28,175.23,175.27,3819.0,168.9231,168.9327,168.8845,168.9231,3819.0
2019-11-18 12:55:00,175.25,175.27,175.22,175.27,1188.0,168.9038,168.9231,168.8749,168.9231,1188.0
2019-11-18 13:00:00,175.23,175.28,175.22,175.28,1802.0,168.8845,168.9327,168.8749,168.9327,1802.0
2019-11-18 13:05:00,175.27,175.28,175.23,175.24,3644.0,168.9231,168.9327,168.8845,168.8941,3644.0
2019-11-18 13:10:00,175.28,175.31,175.25,175.3,5062.0,168.9327,168.9616,168.9038,168.952,5062.0
2019-11-18 13:15:00,175.34,175.34,175.32,175.33,1314.0,168.9905,168.9905,168.9712,168.9809,1314.0
2019-11-18 13:20:00,175.33,175.38,175.32,175.38,3141.0,168.9809,169.0291,168.9712,169.0291,3141.0
2019-11-18 13:25:00,175.37,175.41,175.37,175.4,2987.0,169.0194,169.058,169.0194,169.0484,2987.0
2019-11-18 13:30:00,175.38,175.4,175.37,175.4,650.0,169.0291,169.0484,169.0194,169.0484,650.0
2019-11-18 13:35:00,175.42,175.46,175.4,175.45,4514.0,169.0676,169.1062,169.0484,169.0965,4514.0
2019-11-18 13:40:00,175.45,175.54,175.43,175.5,12072.0,169.0965,169.1833,169.0773,169.1447,12072.0
2019-11-18 13:45:00,175.48,175.54,175.45,175.54,2323.0,169.1255,169.1833,169.0965,169.1833,2323.0
2019-11-18 13:50:00,175.53,175.55,175.49,175.51,1746.0,169.1736,169.1929,169.1351,169.1544,1746.0
2019-11-18 13:55:00,175.54,175.55,175.52,175.52,2879.0,169.1833,169.1929,169.164,169.164,2879.0
2019-11-18 14:00:00,175.54,175.54,175.42,175.43,2516.0,169.1833,169.1833,169.0676,169.0773,2516.0
2019-11-18 14:05:00,175.44,175.5,175.43,175.5,3935.0,169.0869,169.1447,169.0773,169.1447,3935.0
2019-11-18 14:10:00,175.5,175.55,175.5,175.52,4460.0,169.1447,169.1929,169.1447,169.164,4460.0
2019-11-18 14:15:00,175.56,175.58,175.53,175.53,6367.0,169.2026,169.2218,169.1736,169.1736,6367.0
2019-11-18 14:20:00,175.55,175.67,175.54,175.66,10011.0,169.1929,169.3086,169.1833,169.2989,10011.0
2019-11-18 14:25:00,175.63,175.67,175.6,175.62,5315.0,169.27,169.3086,169.2411,169.2604,5315.0
2019-11-18 14:30:00,175.62,175.66,175.6,175.63,5272.0,169.2604,169.2989,169.2411,169.27,5272.0
2019-11-18 14:35:00,175.64,175.69,175.62,175.62,16711.0,169.2797,169.3279,169.2604,169.2604,16711.0
2019-11-18 14:40:00,175.65,175.7,175.64,175.68,16903.0,169.2893,169.3375,169.2797,169.3182,16903.0
2019-11-18 14:45:00,175.65,175.69,175.61,175.61,13697.0,169.2893,169.3279,169.2507,169.2507,13697.0
2019-11-18 14:50:00,175.62,175.64,175.6,175.63,2687.0,169.2604,169.2797,169.2411,169.27,2687.0
2019-11-18 14:55:00,175.62,175.64,175.59,175.6,3082.0,169.2604,169.2797,169.2315,169.2411,3082.0
2019-11-18 15:00:00,175.6,175.64,175.55,175.59,3758.0,169.2411,169.2797,169.1929,169.2315,3758.0
2019-11-18 15:05:00,175.56,175.6,175.55,175.59,12815.0,169.2026,169.2411,169.1929,169.2315,12815.0
2019-11-18 15:10:00,175.58,175.59,175.51,175.57,35952.0,169.2218,169.2315,169.1544,169.2122,35952.0
2019-11-18 15:15:00,175.57,175.57,175.35,175.42,2610.0,169.2122,169.2122,169.0002,169.0676,2610.0
2019-11-18 15:20:00,175.41,175.46,175.4,175.44,7730.0,169.058,169.1062,169.0484,169.0869,7730.0
2019-11-18 15:25:00,175.45,175.47,175.42,175.45,9002.0,169.0965,169.1158,169.0676,169.0965,9002.0
2019-11-18 15:30:00,175.47,175.47,175.37,175.38,7726.0,169.1158,169.1158,169.0194,169.0291,7726.0
2019-11-18 15:35:00,175.42,175.42,175.32,175.37,5703.0,169.0676,169.0676,168.9712,169.0194,5703.0
2019-11-18 15:40:00,175.41,175.42,175.33,175.33,6552.0,169.058,169.0676,168.9809,168.9809,6552.0
2019-11-18 15:45:00,175.34,175.34,175.29,175.3,4315.0,168.9905,168.9905,168.9423,168.952,4315.0
2019-11-18 15:50:00,175.28,175.39,175.23,175.36,14018.0,168.9327,169.0387,168.8845,169.0098,14018.0
2019-11-18 15:55:00,175.4,175.45,175.32,175.45,8508.0,169.0484,169.0965,168.9712,169.0965,8508.0
2019-11-19 09:30:00,175.99,175.99,175.66,175.71,21747.0,169.617,169.617,169.2989,169.3471,21747.0
2019-11-19 09:35:00,175.81,175.88,175.73,175.88,6285.0,169.4435,169.511,169.3664,169.511,6285.0
2019-11-19 09:40:00,175.83,175.83,175.69,175.7,2848.0,169.4628,169.4628,169.3279,169.3375,2848.0
2019-11-19 09:45:00,175.65,175.69,175.63,175.68,2794.0,169.2893,169.3279,169.27,169.3182,2794.0
2019-11-19 09:50:00,175.78,175.79,175.56,175.6,1138.0,169.4146,169.4242,169.2026,169.2411,1138.0
2019-11-19 09:55:00,175.53,175.61,175.47,175.53,1404.0,169.1736,169.2507,169.1158,169.1736,1404.0
2019-11-19 10:00:00,175.61,175.61,175.43,175.46,3352.0,169.2507,169.2507,169.0773,169.1062,3352.0
2019-11-19 10:05:00,175.45,175.47,175.37,175.38,4015.0,169.0965,169.1158,169.0194,169.0291,4015.0
2019-11-19 10:10:00,175.46,175.6,175.46,175.56,10926.0,169.1062,169.2411,169.1062,169.2026,10926.0
2019-11-19 10:15:00,175.56,175.7,175.55,175.69,2563.0,169.2026,169.3375,169.1929,169.3279,2563.0
2019-11-19 10:20:00,175.65,175.68,175.62,175.66,2027.0,169.2893,169.3182,169.2604,169.2989,2027.0
2019-11-19 10:25:00,175.65,175.66,175.59,175.61,9409.0,169.2893,169.2989,169.2315,169.2507,9409.0
2019-11-19 10:30:00,175.66,175.66,175.53,175.59,2023.0,169.2989,169.2989,169.1736,169.2315,2023.0
2019-11-19 10:35:00,175.64,175.71,175.58,175.69,3286.0,169.2797,169.3471,169.2218,169.3279,3286.0
2019-11-19 10:40:00,175.7,175.73,175.68,175.68,2837.0,169.3375,169.3664,169.3182,169.3182,2837.0
2019-11-19 10:45:00,175.69,175.69,175.43,175.46,2031.0,169.3279,169.3279,169.0773,169.1062,2031.0
2019-11-19 10:50:00,175.45,175.45,175.29,175.36,3210.0,169.0965,169.0965,168.9423,169.0098,3210.0
2019-11-19 10:55:00,175.36,175.36,175.19,175.29,5044.0,169.0098,169.0098,168.846,168.9423,5044.0
2019-11-19 11:00:00,175.3,175.42,175.28,175.36,23990.0,168.952,169.0676,168.9327,169.0098,23990.0
2019-11-19 11:05:00,175.34,175.43,175.34,175.4,4095.0,168.9905,169.0773,168.9905,169.0484,4095.0
2019-11-19 11:10:00,175.42,175.49,175.35,175.46,2930.0,169.0676,169.1351,169.0002,169.1062,2930.0
2019-11-19 11:15:00,175.44,175.54,175.41,175.54,1960.0,169.0869,169.1833,169.058,169.1833,1960.0
2019-11-19 11:20:00,175.57,175.59,175.5,175.58,1313.0,169.2122,169.2315,169.1447,169.2218,1313.0
2019-11-19 11:25:00,175.56,175.72,175.56,175.71,2655.0,169.2026,169.3568,169.2026,169.3471,2655.0
2019-11-19 11:30:00,175.67,175.79,175.67,175.74,6678.0,169.3086,169.4242,169.3086,169.376,6678.0
2019-11-19 11:35:00,175.77,176.01,175.71,175.97,16938.0,169.405,169.6363,169.3471,169.5977,16938.0
2019-11-19 11:40:00,175.9,175.93,175.83,175.83,1922.0,169.5302,169.5592,169.4628,169.4628,1922.0
2019-11-19 11:45:00,175.82,175.82,175.73,175.75,1480.0,169.4531,169.4531,169.3664,169.3857,1480.0
2019-11-19 11:50:00,175.8,175.85,175.79,175.84,4369.0,169.4339,169.4821,169.4242,169.4724,4369.0
2019-11-19 11:55:00,175.86,175.91,175.8,175.91,5356.0,169.4917,169.5399,169.4339,169.5399,5356.0
2019-11-19 12:00:00,175.9,175.9,175.82,175.83,500.0,169.5302,169.5302,169.4531,169.4628,500.0
2019-11-19 12:05:00,175.81,175.81,175.61,175.67,10654.0,169.4435,169.4435,169.2507,169.3086,10654.0
2019-11-19 12:10:00,175.72,175.76,175.7,175.75,1823.0,169.3568,169.3953,169.3375,169.3857,1823.0
2019-11-19 12:15:00,175.77,175.86,175.76,175.83,2912.0,169.405,169.4917,169.3953,169.4628,2912.0
2019-11-19 12:20:00,175.83,175.94,175.81,175.92,2380.0,169.4628,169.5688,169.4435,169.5495,2380.0
2019-11-19 12:25:00,175.91,175.92,175.79,175.85,4384.0,169.5399,169.5495,169.4242,169.4821,4384.0
2019-11-19 12:30:00,175.82,175.82,175.72,175.72,4242.0,169.4531,169.4531,169.3568,169.3568,4242.0
2019-11-19 12:35:00,175.71,175.78,175.69,175.76,3368.0,169.3471,169.4146,169.3279,169.3953,3368.0
2019-11-19 12:40:00,175.74,175.74,175.65,175.65,2609.0,169.376,169.376,169.2893,169.2893,2609.0
2019-11-19 12:45:00,175.66,175.79,175.66,175.78,2339.0,169.2989,169.4242,169.2989,169.4146,2339.0
2019-11-19 12:50:00,175.77,175.78,175.75,175.75,2645.0,169.405,169.4146,169.3857,169.3857,2645.0
2019-11-19 12:55:00,175.76,175.81,175.75,175.81,1349.0,169.3953,169.4435,169.3857,169.4435,1349.0
2019-11-19 13:00:00,175.79,175.81,175.66,175.72,5104.0,169.4242,169.4435,169.2989,169.3568,5104.0
2019-11-19 13:05:00,175.69,175.71,175.65,175.71,2909.0,169.3279,169.3471,169.2893,169.3471,2909.0
2019-11-19 13:10:00,175.71,175.78,175.69,175.77,5086.0,169.3471,169.4146,169.3279,169.405,5086.0
2019-11-19 13:15:00,175.78,175.82,175.77,175.82,8637.0,169.4146,169.4531,169.405,169.4531,8637.0
2019-11-19 13:20:00,175.81,175.86,175.76,175.76,3750.0,169.4435,169.4917,169.3953,169.3953,3750.0
2019-11-19 13:25:00,175.82,175.82,175.77,175.77,2152.0,169.4531,169.4531,169.405,169.405,2152.0
2019-11-19 13:30:00,175.77,175.81,175.76,175.79,4270.0,169.405,169.4435,169.3953,169.4242,4270.0
2019-11-19 13:35:00,175.79,175.8,175.76,175.8,2993.0,169.4242,169.4339,169.3953,169.4339,2993.0
2019-11-19 13:40:00,175.83,175.86,175.82,175.83,6984.0,169.4628,169.4917,169.4531,169.4628,6984.0
2019-11-19 13:45:00,175.84,175.88,175.82,175.88,9150.0,169.4724,169.511,169.4531,169.511,9150.0
2019-11-19 13:50:00,175.84,175.86,175.79,175.79,1860.0,169.4724,169.4917,169.4242,169.4242,1860.0
2019-11-19 13:55:00,175.8,175.81,175.75,175.75,5608.0,169.4339,169.4435,169.3857,169.3857,5608.0
2019-11-19 14:00:00,175.79,175.94,175.79,175.93,1815.0,169.4242,169.5688,169.4242,169.5592,1815.0
2019-11-19 14:05:00,175.9,176.04,175.9,176.0,5470.0,169.5302,169.6652,169.5302,169.6266,5470.0
2019-11-19 14:10:00,176.0,176.01,175.95,176.01,5450.0,169.6266,169.6363,169.5784,169.6363,5450.0
2019-11-19 14:15:00,176.0,176.02,175.99,176.01,2735.0,169.6266,169.6459,169.617,169.6363,2735.0
2019-11-19 14:20:00,176.02,176.1,176.01,176.05,3486.0,169.6459,169.723,169.6363,169.6748,3486.0
2019-11-19 14:25:00,176.11,176.13,176.07,176.08,7383.0,169.7326,169.7519,169.6941,169.7037,7383.0
2019-11-19 14:30:00,176.1,176.1,176.0,176.02,8731.0,169.723,169.723,169.6266,169.6459,8731.0
2019-11-19 14:35:00,176.02,176.03,175.97,175.98,6568.0,169.6459,169.6555,169.5977,169.6073,6568.0
2019-11-19 14:40:00,176.0,176.04,175.97,176.04,4168.0,169.6266,169.6652,169.5977,169.6652,4168.0
2019-11-19 14:45:00,176.04,176.05,175.99,176.02,8586.0,169.6652,169.6748,169.617,169.6459,8586.0
2019-11-19 14:50:00,175.98,175.98,175.88,175.9,2591.0,169.6073,169.6073,169.511,169.5302,2591.0
2019-11-19 14:55:00,175.89,175.93,175.84,175.91,10174.0,169.5206,169.5592,169.4724,169.5399,10174.0
2019-11-19 15:00:00,175.91,175.94,175.87,175.89,32094.0,169.5399,169.5688,169.5013,169.5206,32094.0
2019-11-19 15:05:00,175.91,175.98,175.9,175.95,3550.0,169.5399,169.6073,169.5302,169.5784,3550.0
2019-11-19 15:10:00,175.97,176.05,175.97,176.04,6092.0,169.5977,169.6748,169.5977,169.6652,6092.0
2019-11-19 15:15:00,176.02,176.02,175.94,175.98,14019.0,169.6459,169.6459,169.5688,169.6073,14019.0
2019-11-19 15:20:00,175.97,175.99,175.86,175.89,6067.0,169.5977,169.617,169.4917,169.5206,6067.0
2019-11-19 15:25:00,175.9,175.91,175.82,175.84,7733.0,169.5302,169.5399,169.4531,169.4724,7733.0
2019-11-19 15:30:00,175.85,175.92,175.83,175.88,4859.0,169.4821,169.5495,169.4628,169.511,4859.0
2019-11-19 15:35:00,175.87,176.0,175.87,175.95,8499.0,169.5013,169.6266,169.5013,169.5784,8499.0
2019-11-19 15:40:00,175.93,175.95,175.87,175.87,2661.0,169.5592,169.5784,169.5013,169.5013,2661.0
2019-11-19 15:45:00,175.9,175.92,175.78,175.87,20680.0,169.5302,169.5495,169.4146,169.5013,20680.0
2019-11-19 15:50:00,175.84,175.86,175.75,175.8,13154.0,169.4724,169.4917,169.3857,169.4339,13154.0
2019-11-19 15:55:00,175.78,175.86,175.75,175.78,30500.0,169.4146,169.4917,169.3857,169.4146,30500.0
2019-11-20 09:30:00,175.41,175.75,175.4,175.62,122913.0,169.058,169.3857,169.0484,169.2604,122913.0
2019-11-20 09:35:00,175.64,175.77,175.63,175.77,4057.0,169.2797,169.405,169.27,169.405,4057.0
2019-11-20 09:40:00,175.75,175.86,175.69,175.69,2378.0,169.3857,169.4917,169.3279,169.3279,2378.0
2019-11-20 09:45:00,175.78,175.96,175.78,175.88,3432.0,169.4146,169.5881,169.4146,169.511,3432.0
2019-11-20 09:50:00,175.85,175.91,175.75,175.75,3874.0,169.4821,169.5399,169.3857,169.3857,3874.0
2019-11-20 09:55:00,175.74,175.93,175.73,175.92,2861.0,169.376,169.5592,169.3664,169.5495,2861.0
2019-11-20 10:00:00,175.91,175.99,175.91,175.97,2965.0,169.5399,169.617,169.5399,169.5977,2965.0
2019-11-20 10:05:00,175.93,176.0,175.9,175.94,2253.0,169.5592,169.6266,169.5302,169.5688,2253.0
2019-11-20 10:10:00,175.91,175.94,175.82,175.84,2521.0,169.5399,169.5688,169.4531,169.4724,2521.0
2019-11-20 10:15:00,175.82,175.93,175.79,175.9,2400.0,169.4531,169.5592,169.4242,169.5302,2400.0
2019-11-20 10:20:00,175.94,175.94,175.77,175.77,10447.0,169.5688,169.5688,169.405,169.405,10447.0
2019-11-20 10:25:00,175.85,175.97,175.85,175.92,4125.0,169.4821,169.5977,169.4821,169.5495,4125.0
2019-11-20 10:30:00,175.95,175.98,175.9,175.98,2410.0,169.5784,169.6073,169.5302,169.6073,2410.0
2019-11-20 10:35:00,176.1,176.11,175.98,175.99,3018.0,169.723,169.7326,169.6073,169.617,3018.0
2019-11-20 10:40:00,176.0,176.01,175.9,175.9,7209.0,169.6266,169.6363,169.5302,169.5302,7209.0
2019-11-20 10:45:00,175.89,175.97,175.87,175.95,4802.0,169.5206,169.5977,169.5013,169.5784,4802.0
2019-11-20 10:50:00,175.97,176.06,175.97,176.01,19450.0,169.5977,169.6845,169.5977,169.6363,19450.0
2019-11-20 10:55:00,176.01,176.02,175.94,175.94,1966.0,169.6363,169.6459,169.5688,169.5688,1966.0
2019-11-20 11:00:00,175.99,175.99,175.9,175.99,1937.0,169.617,169.617,169.5302,169.617,1937.0
2019-11-20 11:05:00,175.98,175.98,175.86,175.87,1697.0,169.6073,169.6073,169.4917,169.5013,1697.0
2019-11-20 11:10:00,175.86,175.87,175.73,175.86,9436.0,169.4917,169.5013,169.3664,169.4917,9436.0
2019-11-20 11:15:00,175.87,175.89,175.83,175.83,2735.0,169.5013,169.5206,169.4628,169.4628,2735.0
2019-11-20 11:20:00,175.83,175.87,175.82,175.84,1987.0,169.4628,169.5013,169.4531,169.4724,1987.0
2019-11-20 11:25:00,175.84,175.89,175.77,175.77,2497.0,169.4724,169.5206,169.405,169.405,2497.0
2019-11-20 11:30:00,175.76,175.76,175.61,175.65,2864.0,169.3953,169.3953,169.2507,169.2893,2864.0
2019-11-20 11:35:00,175.66,175.8,175.65,175.76,2638.0,169.2989,169.4339,169.2893,169.3953,2638.0
2019-11-20 11:40:00,175.76,175.76,175.67,175.67,1085.0,169.3953,169.3953,169.3086,169.3086,1085.0
2019-11-20 11:45:00,175.67,175.68,175.57,175.6,1021.0,169.3086,169.3182,169.2122,169.2411,1021.0
2019-11-20 11:50:00,175.6,175.65,175.59,175.65,4440.0,169.2411,169.2893,169.2315,169.2893,4440.0
2019-11-20 11:55:00,175.64,175.68,175.55,175.56,1736.0,169.2797,169.3182,169.1929,169.2026,1736.0
2019-11-20 12:00:00,175.59,175.59,175.46,175.52,2298.0,169.2315,169.2315,169.1062,169.164,2298.0
2019-11-20 12:05:00,175.52,175.58,175.49,175.58,1844.0,169.164,169.2218,169.1351,169.2218,1844.0
2019-11-20 12:10:00,175.63,175.64,175.6,175.6,4857.0,169.27,169.2797,169.2411,169.2411,4857.0
2019-11-20 12:15:00,175.57,175.62,175.57,175.61,2232.0,169.2122,169.2604,169.2122,169.2507,2232.0
2019-11-20 12:20:00,175.62,175.62,175.59,175.61,533.0,169.2604,169.2604,169.2315,169.2507,533.0
2019-11-20 12:25:00,175.62,175.66,175.6,175.6,891.0,169.2604,169.2989,169.2411,169.2411,891.0
2019-11-20 12:30:00,175.59,175.6,175.51,175.51,3667.0,169.2315,169.2411,169.1544,169.1544,3667.0
2019-11-20 12:35:00,175.57,175.68,175.57,175.68,791.0,169.2122,169.3182,169.2122,169.3182,791.0
2019-11-20 12:40:00,175.68,175.69,175.63,175.66,8521.0,169.3182,169.3279,169.27,169.2989,8521.0
2019-11-20 12:45:00,175.63,175.65,175.57,175.57,2655.0,169.27,169.2893,169.2122,169.2122,2655.0
2019-11-20 12:50:00,175.58,175.59,175.39,175.41,3543.0,169.2218,169.2315,169.0387,169.058,3543.0
2019-11-20 12:55:00,175.41,175.41,174.42,174.83,23897.0,169.058,169.058,168.1038,168.499,23897.0
2019-11-20 13:00:00,174.77,174.85,174.7,174.77,7757.0,168.4412,168.5183,168.3737,168.4412,7757.0
2019-11-20 13:05:00,174.66,174.66,174.43,174.47,5480.0,168.3351,168.3351,168.1135,168.152,5480.0
2019-11-20 13:10:00,174.42,174.42,174.13,174.2,6835.0,168.1038,168.1038,167.8243,167.8918,6835.0
2019-11-20 13:15:00,174.19,174.19,174.06,174.14,6419.0,167.8822,167.8822,167.7569,167.834,6419.0
2019-11-20 13:20:00,174.18,174.38,174.17,174.37,7018.0,167.8725,168.0653,167.8629,168.0557,7018.0
2019-11-20 13:25:00,174.39,174.45,174.25,174.25,5249.0,168.0749,168.1328,167.94,167.94,5249.0
2019-11-20 13:30:00,174.22,174.35,174.16,174.34,4994.0,167.9111,168.0364,167.8533,168.0267,4994.0
2019-11-20 13:35:00,174.3,174.4,174.28,174.28,3304.0,167.9882,168.0846,167.9689,167.9689,3304.0
2019-11-20 13:40:00,174.3,174.43,174.3,174.39,6825.0,167.9882,168.1135,167.9882,168.0749,6825.0
2019-11-20 13:45:00,174.45,174.45,174.29,174.37,3549.0,168.1328,168.1328,167.9785,168.0557,3549.0
2019-11-20 13:50:00,174.4,174.76,174.37,174.76,7911.0,168.0846,168.4315,168.0557,168.4315,7911.0
2019-11-20 13:55:00,174.67,174.69,174.53,174.6,2421.0,168.3448,168.3641,168.2099,168.2773,2421.0
2019-11-20 14:00:00,174.63,174.7,174.53,174.61,5874.0,168.3062,168.3737,168.2099,168.287,5874.0
2019-11-20 14:05:00,174.61,174.61,174.51,174.6,2179.0,168.287,168.287,168.1906,168.2773,2179.0
2019-11-20 14:10:00,174.59,174.73,174.59,174.6,2767.0,168.2677,168.4026,168.2677,168.2773,2767.0
2019-11-20 14:15:00,174.55,174.67,174.53,174.66,4329.0,168.2291,168.3448,168.2099,168.3351,4329.0
2019-11-20 14:20:00,174.71,174.71,174.61,174.61,2223.0,168.3833,168.3833,168.287,168.287,2223.0
2019-11-20 14:25:00,174.67,174.88,174.67,174.84,4447.0,168.3448,168.5472,168.3448,168.5086,4447.0
2019-11-20 14:30:00,174.88,175.04,174.87,174.97,6772.0,168.5472,168.7014,168.5375,168.6339,6772.0
2019-11-20 14:35:00,174.98,175.02,174.95,175.0,8512.0,168.6436,168.6821,168.6146,168.6628,8512.0
2019-11-20 14:40:00,175.02,175.07,174.94,175.02,39026.0,168.6821,168.7303,168.605,168.6821,39026.0
2019-11-20 14:45:00,175.03,175.04,174.83,174.9,6241.0,168.6918,168.7014,168.499,168.5665,6241.0
2019-11-20 14:50:00,174.91,174.98,174.9,174.9,8353.0,168.5761,168.6436,168.5665,168.5665,8353.0
2019-11-20 14:55:00,174.9,174.96,174.88,174.88,10459.0,168.5665,168.6243,168.5472,168.5472,10459.0
2019-11-20 15:00:00,174.9,174.95,174.79,174.85,7785.0,168.5665,168.6146,168.4604,168.5183,7785.0
2019-11-20 15:05:00,174.84,174.97,174.83,174.96,2607.0,168.5086,168.6339,168.499,168.6243,2607.0
2019-11-20 15:10:00,175.0,175.08,174.95,175.08,7910.0,168.6628,168.7399,168.6146,168.7399,7910.0
2019-11-20 15:15:00,175.02,175.02,174.84,174.84,19859.0,168.6821,168.6821,168.5086,168.5086,19859.0
2019-11-20 15:20:00,174.85,174.91,174.79,174.87,4960.0,168.5183,168.5761,168.4604,168.5375,4960.0
2019-11-20 15:25:00,174.9,174.91,174.76,174.76,4941.0,168.5665,168.5761,168.4315,168.4315,4941.0
2019-11-20 15:30:00,174.75,174.78,174.67,174.75,8637.0,168.4219,168.4508,168.3448,168.4219,8637.0
2019-11-20 15:35:00,174.73,174.8,174.73,174.79,7217.0,168.4026,168.4701,168.4026,168.4604,7217.0
2019-11-20 15:40:00,174.81,175.03,174.81,175.03,12225.0,168.4797,168.6918,168.4797,168.6918,12225.0
2019-11-20 15:45:00,175.04,175.11,175.03,175.05,15609.0,168.7014,168.7689,168.6918,168.711,15609.0
2019-11-20 15:50:00,175.05,175.14,174.99,175.13,29382.0,168.711,168.7978,168.6532,168.7881,29382.0
2019-11-20 15:55:00,175.15,175.21,175.02,175.17,45082.0,168.8074,168.8652,168.6821,168.8267,45082.0
2019-11-21 09:30:00,175.26,175.26,175.04,175.04,15132.0,168.9134,168.9134,168.7014,168.7014,15132.0
2019-11-21 09:35:00,174.97,175.01,174.89,174.99,1369.0,168.6339,168.6725,168.5568,168.6532,1369.0
2019-11-21 09:40:00,174.97,174.98,174.8,174.8,2971.0,168.6339,168.6436,168.4701,168.4701,2971.0
2019-11-21 09:45:00,174.78,174.95,174.78,174.89,3119.0,168.4508,168.6146,168.4508,168.5568,3119.0
2019-11-21 09:50:00,174.84,174.99,174.82,174.96,4541.0,168.5086,168.6532,168.4894,168.6243,4541.0
2019-11-21 09:55:00,175.0,175.0,174.82,174.83,3412.0,168.6628,168.6628,168.4894,168.499,3412.0
2019-11-21 10:00:00,174.77,174.78,174.69,174.73,2997.0,168.4412,168.4508,168.3641,168.4026,2997.0
2019-11-21 10:05:00,174.67,175.01,174.64,174.97,1157.0,168.3448,168.6725,168.3159,168.6339,1157.0
2019-11-21 10:10:00,174.96,175.06,174.95,175.01,1896.0,168.6243,168.7207,168.6146,168.6725,1896.0
2019-11-21 10:15:00,174.89,174.9,174.5,174.56,3839.0,168.5568,168.5665,168.1809,168.2388,3839.0
2019-11-21 10:20:00,174.46,174.61,174.46,174.52,2047.0,168.1424,168.287,168.1424,168.2002,2047.0
2019-11-21 10:25:00,174.53,174.71,174.52,174.55,3892.0,168.2099,168.3833,168.2002,168.2291,3892.0
2019-11-21 10:30:00,174.57,174.57,174.31,174.38,8274.0,168.2484,168.2484,167.9978,168.0653,8274.0
2019-11-21 10:35:00,174.37,174.52,174.37,174.5,963.0,168.0557,168.2002,168.0557,168.1809,963.0
2019-11-21 10:40:00,174.64,174.66,174.57,174.57,4205.0,168.3159,168.3351,168.2484,168.2484,4205.0
2019-11-21 10:45:00,174.59,174.66,174.59,174.63,2355.0,168.2677,168.3351,168.2677,168.3062,2355.0
2019-11-21 10:50:00,174.62,174.63,174.49,174.5,9992.0,168.2966,168.3062,168.1713,168.1809,9992.0
2019-11-21 10:55:00,174.52,174.69,174.49,174.65,8148.0,168.2002,168.3641,168.1713,168.3255,8148.0
2019-11-21 11:00:00,174.68,174.87,174.62,174.81,3317.0,168.3544,168.5375,168.2966,168.4797,3317.0
2019-11-21 11:05:00,174.83,174.91,174.83,174.87,9478.0,168.499,168.5761,168.499,168.5375,9478.0
2019-11-21 11:10:00,174.79,174.82,174.72,174.72,1780.0,168.4604,168.4894,168.393,168.393,1780.0
2019-11-21 11:15:00,174.75,174.81,174.69,174.74,15756.0,168.4219,168.4797,168.3641,168.4123,15756.0
2019-11-21 11:20:00,174.73,174.75,174.67,174.71,1689.0,168.4026,168.4219,168.3448,168.3833,1689.0
2019-11-21 11:25:00,174.75,174.77,174.61,174.63,3790.0,168.4219,168.4412,168.287,168.3062,3790.0
2019-11-21 11:30:00,174.57,174.6,174.5,174.5,2615.0,168.2484,168.2773,168.1809,168.1809,2615.0
2019-11-21 11:35:00,174.46,174.51,174.39,174.43,2636.0,168.1424,168.1906,168.0749,168.1135,2636.0
2019-11-21 11:40:00,174.42,174.52,174.4,174.52,4064.0,168.1038,168.2002,168.0846,168.2002,4064.0
2019-11-21 11:45:00,174.59,174.63,174.55,174.56,410.0,168.2677,168.3062,168.2291,168.2388,410.0
2019-11-21 11:50:00,174.48,174.51,174.33,174.42,1022.0,168.1617,168.1906,168.0171,168.1038,1022.0
2019-11-21 11:55:00,174.48,174.49,174.39,174.39,2117.0,168.1617,168.1713,168.0749,168.0749,2117.0
2019-11-21 12:00:00,174.34,174.44,174.33,174.44,914.0,168.0267,168.1231,168.0171,168.1231,914.0
2019-11-21 12:05:00,174.45,174.51,174.44,174.49,8090.0,168.1328,168.1906,168.1231,168.1713,8090.0
2019-11-21 12:10:00,174.52,174.54,174.47,174.53,1960.0,168.2002,168.2195,168.152,168.2099,1960.0
2019-11-21 12:15:00,174.48,174.48,174.33,174.33,1731.0,168.1617,168.1617,168.0171,168.0171,1731.0
2019-11-21 12:20:00,174.33,174.45,174.32,174.44,1637.0,168.0171,168.1328,168.0075,168.1231,1637.0
2019-11-21 12:25:00,174.44,174.53,174.44,174.49,6643.0,168.1231,168.2099,168.1231,168.1713,6643.0
2019-11-21 12:30:00,174.51,174.63,174.48,174.6,2547.0,168.1906,168.3062,168.1617,168.2773,2547.0
2019-11-21 12:35:00,174.62,174.68,174.62,174.64,2557.0,168.2966,168.3544,168.2966,168.3159,2557.0
2019-11-21 12:40:00,174.68,174.7,174.65,174.68,4405.0,168.3544,168.3737,168.3255,168.3544,4405.0
2019-11-21 12:45:00,174.69,174.69,174.59,174.59,627.0,168.3641,168.3641,168.2677,168.2677,627.0
2019-11-21 12:50:00,174.56,174.56,174.54,174.56,514.0,168.2388,168.2388,168.2195,168.2388,514.0
2019-11-21 12:55:00,174.57,174.65,174.53,174.65,4709.0,168.2484,168.3255,168.2099,168.3255,4709.0
2019-11-21 13:00:00,174.64,174.7,174.64,174.68,5296.0,168.3159,168.3737,168.3159,168.3544,5296.0
2019-11-21 13:05:00,174.7,174.71,174.66,174.68,3905.0,168.3737,168.3833,168.3351,168.3544,3905.0
2019-11-21 13:10:00,174.71,174.71,174.58,174.59,3839.0,168.3833,168.3833,168.258,168.2677,3839.0
2019-11-21 13:15:00,174.62,174.67,174.62,174.67,2865.0,168.2966,168.3448,168.2966,168.3448,2865.0
2019-11-21 13:20:00,174.65,174.65,174.62,174.62,1877.0,168.3255,168.3255,168.2966,168.2966,1877.0
2019-11-21 13:25:00,174.61,174.66,174.58,174.63,940.0,168.287,168.3351,168.258,168.3062,940.0
2019-11-21 13:30:00,174.69,174.69,174.58,174.58,1826.0,168.3641,168.3641,168.258,168.258,1826.0
2019-11-21 13:35:00,174.53,174.58,174.51,174.58,3123.0,168.2099,168.258,168.1906,168.258,3123.0
2019-11-21 13:40:00,174.56,174.57,174.53,174.55,636.0,168.2388,168.2484,168.2099,168.2291,636.0
2019-11-21 13:45:00,174.55,174.63,174.52,174.63,8018.0,168.2291,168.3062,168.2002,168.3062,8018.0
2019-11-21 13:50:00,174.63,174.64,174.56,174.56,4377.0,168.3062,168.3159,168.2388,168.2388,4377.0
2019-11-21 13:55:00,174.56,174.59,174.53,174.53,6891.0,168.2388,168.2677,168.2099,168.2099,6891.0
2019-11-21 14:00:00,174.51,174.54,174.43,174.44,2800.0,168.1906,168.2195,168.1135,168.1231,2800.0
2019-11-21 14:05:00,174.45,174.68,174.39,174.66,5855.0,168.1328,168.3544,168.0749,168.3351,5855.0
2019-11-21 14:10:00,174.64,174.68,174.59,174.68,3639.0,168.3159,168.3544,168.2677,168.3544,3639.0
2019-11-21 14:15:00,174.68,174.71,174.65,174.66,3868.0,168.3544,168.3833,168.3255,168.3351,3868.0
2019-11-21 14:20:00,174.74,174.8,174.73,174.76,4420.0,168.4123,168.4701,168.4026,168.4315,4420.0
2019-11-21 14:25:00,174.78,174.81,174.71,174.71,3141.0,168.4508,168.4797,168.3833,168.3833,3141.0
2019-11-21 14:30:00,174.78,174.86,174.75,174.86,10909.0,168.4508,168.5279,168.4219,168.5279,10909.0
2019-11-21 14:35:00,174.86,174.87,174.83,174.84,5137.0,168.5279,168.5375,168.499,168.5086,5137.0
2019-11-21 14:40:00,174.85,174.86,174.8,174.81,5201.0,168.5183,168.5279,168.4701,168.4797,5201.0
2019-11-21 14:45:00,174.81,174.82,174.79,174.79,1041.0,168.4797,168.4894,168.4604,168.4604,1041.0
2019-11-21 14:50:00,174.76,174.79,174.75,174.78,9156.0,168.4315,168.4604,168.4219,168.4508,9156.0
2019-11-21 14:55:00,174.77,174.79,174.75,174.76,3083.0,168.4412,168.4604,168.4219,168.4315,3083.0
2019-11-21 15:00:00,174.79,174.8,174.72,174.73,4918.0,168.4604,168.4701,168.393,168.4026,4918.0
2019-11-21 15:05:00,174.68,174.72,174.67,174.71,21120.0,168.3544,168.393,168.3448,168.3833,21120.0
2019-11-21 15:10:00,174.72,174.77,174.69,174.77,7807.0,168.393,168.4412,168.3641,168.4412,7807.0
2019-11-21 15:15:00,174.74,174.77,174.65,174.68,3365.0,168.4123,168.4412,168.3255,168.3544,3365.0
2019-11-21 15:20:00,174.68,174.71,174.64,174.64,5035.0,168.3544,168.3833,168.3159,168.3159,5035.0
2019-11-21 15:25:00,174.64,174.71,174.62,174.62,28057.0,168.3159,168.3833,168.2966,168.2966,28057.0
2019-11-21 15:30:00,174.63,174.68,174.57,174.57,15475.0,168.3062,168.3544,168.2484,168.2484,15475.0
2019-11-21 15:35:00,174.61,174.64,174.5,174.52,7590.0,168.287,168.3159,168.1809,168.2002,7590.0
2019-11-21 15:40:00,174.5,174.54,174.44,174.54,6059.0,168.1809,168.2195,168.1231,168.2195,6059.0
2019-11-21 15:45:00,174.51,174.53,174.45,174.5,3691.0,168.1906,168.2099,168.1328,168.1809,3691.0
2019-11-21 15:50:00,174.48,174.48,174.25,174.34,19530.0,168.1617,168.1617,167.94,168.0267,19530.0
2019-11-21 15:55:00,174.52,174.56,174.44,174.51,19614.0,168.2002,168.2388,168.1231,168.1906,19614.0
2019-11-22 09:30:00,174.95,174.95,174.59,174.59,17872.0,168.6146,168.6146,168.2677,168.2677,17872.0
2019-11-22 09:35:00,174.9,174.97,174.88,174.91,5075.0,168.5665,168.6339,168.5472,168.5761,5075.0
2019-11-22 09:40:00,174.86,174.86,174.72,174.74,1259.0,168.5279,168.5279,168.393,168.4123,1259.0
2019-11-22 09:45:00,174.7,174.77,174.69,174.71,1095.0,168.3737,168.4412,168.3641,168.3833,1095.0
2019-11-22 09:50:00,174.67,174.69,174.57,174.57,2164.0,168.3448,168.3641,168.2484,168.2484,2164.0
2019-11-22 09:55:00,174.56,174.75,174.56,174.75,3351.0,168.2388,168.4219,168.2388,168.4219,3351.0
2019-11-22 10:00:00,174.8,174.8,174.69,174.71,1615.0,168.4701,168.4701,168.3641,168.3833,1615.0
2019-11-22 10:05:00,174.69,174.69,174.55,174.55,3334.0,168.3641,168.3641,168.2291,168.2291,3334.0
2019-11-22 10:10:00,174.59,174.63,174.55,174.61,4518.0,168.2677,168.3062,168.2291,168.287,4518.0
2019-11-22 10:15:00,174.58,174.68,174.5,174.5,11379.0,168.258,168.3544,168.1809,168.1809,11379.0
2019-11-22 10:20:00,174.53,174.6,174.53,174.53,2212.0,168.2099,168.2773,168.2099,168.2099,2212.0
2019-11-22 10:25:00,174.52,174.59,174.29,174.29,5374.0,168.2002,168.2677,167.9785,167.9785,5374.0
2019-11-22 10:30:00,174.24,174.25,174.02,174.07,5444.0,167.9304,167.94,167.7183,167.7665,5444.0
2019-11-22 10:35:00,174.08,174.1,173.99,174.05,5400.0,167.7762,167.7954,167.6894,167.7472,5400.0
2019-11-22 10:40:00,174.09,174.21,174.09,174.18,3716.0,167.7858,167.9014,167.7858,167.8725,3716.0
2019-11-22 10:45:00,174.23,174.24,174.18,174.24,972.0,167.9207,167.9304,167.8725,167.9304,972.0
2019-11-22 10:50:00,174.17,174.19,174.05,174.12,2931.0,167.8629,167.8822,167.7472,167.8147,2931.0
2019-11-22 10:55:00,174.13,174.23,174.12,174.17,1925.0,167.8243,167.9207,167.8147,167.8629,1925.0
2019-11-22 11:00:00,174.2,174.21,173.94,173.96,2333.0,167.8918,167.9014,167.6412,167.6605,2333.0
2019-11-22 11:05:00,173.96,174.08,173.84,174.06,6609.0,167.6605,167.7762,167.5448,167.7569,6609.0
2019-11-22 11:10:00,174.09,174.1,174.02,174.04,5677.0,167.7858,167.7954,167.7183,167.7376,5677.0
2019-11-22 11:15:00,174.08,174.1,173.94,173.99,2000.0,167.7762,167.7954,167.6412,167.6894,2000.0
2019-11-22 11:20:00,173.97,174.11,173.97,174.11,7619.0,167.6701,167.8051,167.6701,167.8051,7619.0
2019-11-22 11:25:00,174.11,174.13,174.07,174.13,3595.0,167.8051,167.8243,167.7665,167.8243,3595.0
2019-11-22 11:30:00,174.16,174.21,174.12,174.13,2796.0,167.8533,167.9014,167.8147,167.8243,2796.0
2019-11-22 11:35:00,174.19,174.22,174.17,174.18,583.0,167.8822,167.9111,167.8629,167.8725,583.0
2019-11-22 11:40:00,174.21,174.23,174.17,174.19,1118.0,167.9014,167.9207,167.8629,167.8822,1118.0
2019-11-22 11:45:00,174.23,174.32,174.22,174.29,2480.0,167.9207,168.0075,167.9111,167.9785,2480.0
2019-11-22 11:50:00,174.28,174.32,174.26,174.28,10003.0,167.9689,168.0075,167.9496,167.9689,10003.0
2019-11-22 11:55:00,174.29,174.32,174.26,174.26,938.0,167.9785,168.0075,167.9496,167.9496,938.0
2019-11-22 12:00:00,174.25,174.28,174.22,174.27,7732.0,167.94,167.9689,167.9111,167.9593,7732.0
2019-11-22 12:05:00,174.22,174.25,174.2,174.22,2215.0,167.9111,167.94,167.8918,167.9111,2215.0
2019-11-22 12:10:00,174.29,174.29,174.23,174.23,2143.0,167.9785,167.9785,167.9207,167.9207,2143.0
2019-11-22 12:15:00,174.24,174.26,174.16,174.25,2023.0,167.9304,167.9496,167.8533,167.94,2023.0
2019-11-22 12:20:00,174.31,174.35,174.3,174.34,1187.0,167.9978,168.0364,167.9882,168.0267,1187.0
2019-11-22 12:25:00,174.35,174.36,174.3,174.33,3177.0,168.0364,168.046,167.9882,168.0171,3177.0
2019-11-22 12:30:00,174.31,174.32,174.27,174.28,1126.0,167.9978,168.0075,167.9593,167.9689,1126.0
2019-11-22 12:35:00,174.27,174.31,174.24,174.31,1482.0,167.9593,167.9978,167.9304,167.9978,1482.0
2019-11-22 12:40:00,174.35,174.37,174.31,174.35,1014.0,168.0364,168.0557,167.9978,168.0364,1014.0
2019-11-22 12:45:00,174.35,174.41,174.34,174.4,2840.0,168.0364,168.0942,168.0267,168.0846,2840.0
2019-11-22 12:50:00,174.42,174.44,174.42,174.44,200.0,168.1038,168.1231,168.1038,168.1231,200.0
2019-11-22 12:55:00,174.44,174.46,174.39,174.42,2470.0,168.1231,168.1424,168.0749,168.1038,2470.0
2019-11-22 13:00:00,174.42,174.43,174.39,174.43,2085.0,168.1038,168.1135,168.0749,168.1135,2085.0
2019-11-22 13:05:00,174.44,174.5,174.42,174.5,3127.0,168.1231,168.1809,168.1038,168.1809,3127.0
2019-11-22 13:10:00,174.52,174.52,174.45,174.45,1375.0,168.2002,168.2002,168.1328,168.1328,1375.0
2019-11-22 13:15:00,174.48,174.49,174.45,174.46,2078.0,168.1617,168.1713,168.1328,168.1424,2078.0
2019-11-22 13:20:00,174.44,174.49,174.44,174.47,1407.0,168.1231,168.1713,168.1231,168.152,1407.0
2019-11-22 13:25:00,174.46,174.48,174.42,174.44,8338.0,168.1424,168.1617,168.1038,168.1231,8338.0
2019-11-22 13:30:00,174.46,174.47,174.42,174.47,2939.0,168.1424,168.152,168.1038,168.152,2939.0
2019-11-22 13:35:00,174.46,174.46,174.4,174.4,907.0,168.1424,168.1424,168.0846,168.0846,907.0
2019-11-22 13:40:00,174.43,174.43,174.36,174.39,7990.0,168.1135,168.1135,168.046,168.0749,7990.0
2019-11-22 13:45:00,174.42,174.44,174.33,174.33,4993.0,168.1038,168.1231,168.0171,168.0171,4993.0
2019-11-22 13:50:00,174.31,174.32,174.25,174.28,3902.0,167.9978,168.0075,167.94,167.9689,3902.0
2019-11-22 13:55:00,174.27,174.38,174.27,174.37,820.0,167.9593,168.0653,167.9593,168.0557,820.0
2019-11-22 14:00:00,174.38,174.38,174.27,174.29,4196.0,168.0653,168.0653,167.9593,167.9785,4196.0
2019-11-22 14:05:00,174.3,174.33,174.29,174.3,5122.0,167.9882,168.0171,167.9785,167.9882,5122.0
2019-11-22 14:10:00,174.28,174.31,174.27,174.3,667.0,167.9689,167.9978,167.9593,167.9882,667.0
2019-11-22 14:15:00,174.32,174.33,174.32,174.33,400.0,168.0075,168.0171,168.0075,168.0171,400.0
2019-11-22 14:20:00,174.36,174.38,174.32,174.34,2594.0,168.046,168.0653,168.0075,168.0267,2594.0
2019-11-22 14:25:00,174.38,174.38,174.33,174.33,14596.0,168.0653,168.0653,168.0171,168.0171,14596.0
2019-11-22 14:30:00,174.34,174.43,174.33,174.42,10845.0,168.0267,168.1135,168.0171,168.1038,10845.0
2019-11-22 14:35:00,174.43,174.44,174.39,174.41,3949.0,168.1135,168.1231,168.0749,168.0942,3949.0
2019-11-22 14:40:00,174.42,174.43,174.38,174.43,5530.0,168.1038,168.1135,168.0653,168.1135,5530.0
2019-11-22 14:45:00,174.46,174.48,174.44,174.46,3261.0,168.1424,168.1617,168.1231,168.1424,3261.0
2019-11-22 14:50:00,174.45,174.51,174.45,174.47,4188.0,168.1328,168.1906,168.1328,168.152,4188.0
2019-11-22 14:55:00,174.48,174.49,174.4,174.41,5338.0,168.1617,168.1713,168.0846,168.0942,5338.0
2019-11-22 15:00:00,174.46,174.46,174.4,174.42,16316.0,168.1424,168.1424,168.0846,168.1038,16316.0
2019-11-22 15:05:00,174.4,174.44,174.39,174.44,1727.0,168.0846,168.1231,168.0749,168.1231,1727.0
2019-11-22 15:10:00,174.5,174.51,174.47,174.5,3627.0,168.1809,168.1906,168.152,168.1809,3627.0
2019-11-22 15:15:00,174.48,174.54,174.48,174.51,6927.0,168.1617,168.2195,168.1617,168.1906,6927.0
2019-11-22 15:20:00,174.49,174.53,174.48,174.5,4609.0,168.1713,168.2099,168.1617,168.1809,4609.0
2019-11-22 15:25:00,174.5,174.55,174.48,174.52,5323.0,168.1809,168.2291,168.1617,168.2002,5323.0
2019-11-22 15:30:00,174.51,174.57,174.51,174.52,4691.0,168.1906,168.2484,168.1906,168.2002,4691.0
2019-11-22 15:35:00,174.54,174.55,174.46,174.46,5275.0,168.2195,168.2291,168.1424,168.1424,5275.0
2019-11-22 15:40:00,174.43,174.47,174.42,174.45,2465.0,168.1135,168.152,168.1038,168.1328,2465.0
2019-11-22 15:45:00,174.45,174.48,174.35,174.35,8595.0,168.1328,168.1617,168.0364,168.0364,8595.0
2019-11-22 15:50:00,174.34,174.45,174.3,174.45,7579.0,168.0267,168.1328,167.9882,168.1328,7579.0
2019-11-22 15:55:00,174.49,174.59,174.48,174.57,20417.0,168.1713,168.2677,168.1617,168.2484,20417.0
2019-11-25 09:30:00,175.29,175.59,175.01,175.58,26592.0,168.9423,169.2315,168.6725,169.2218,26592.0
2019-11-25 09:35:00,175.59,175.72,175.59,175.67,3310.0,169.2315,169.3568,169.2315,169.3086,3310.0
2019-11-25 09:40:00,175.75,175.75,175.62,175.62,7730.0,169.3857,169.3857,169.2604,169.2604,7730.0
2019-11-25 09:45:00,175.73,175.73,175.64,175.64,2313.0,169.3664,169.3664,169.2797,169.2797,2313.0
2019-11-25 09:50:00,175.71,175.84,175.7,175.84,5509.0,169.3471,169.4724,169.3375,169.4724,5509.0
2019-11-25 09:55:00,175.86,175.9,175.78,175.82,5593.0,169.4917,169.5302,169.4146,169.4531,5593.0
2019-11-25 10:00:00,175.85,175.9,175.84,175.85,4588.0,169.4821,169.5302,169.4724,169.4821,4588.0
2019-11-25 10:05:00,175.86,175.97,175.86,175.97,4146.0,169.4917,169.5977,169.4917,169.5977,4146.0
2019-11-25 10:10:00,176.0,176.0,175.88,175.88,1296.0,169.6266,169.6266,169.511,169.511,1296.0
2019-11-25 10:15:00,175.84,175.9,175.83,175.84,2608.0,169.4724,169.5302,169.4628,169.4724,2608.0
2019-11-25 10:20:00,175.85,175.96,175.82,175.95,2210.0,169.4821,169.5881,169.4531,169.5784,2210.0
2019-11-25 10:25:00,175.96,176.0,175.93,176.0,6380.0,169.5881,169.6266,169.5592,169.6266,6380.0
2019-11-25 10:30:00,176.05,176.11,176.05,176.09,1707.0,169.6748,169.7326,169.6748,169.7134,1707.0
2019-11-25 10:35:00,176.09,176.12,176.07,176.09,1591.0,169.7134,169.7423,169.6941,169.7134,1591.0
2019-11-25 10:40:00,176.12,176.15,176.07,176.1,1500.0,169.7423,169.7712,169.6941,169.723,1500.0
2019-11-25 10:45:00,176.1,176.16,176.07,176.12,8840.0,169.723,169.7808,169.6941,169.7423,8840.0
2019-11-25 10:50:00,176.09,176.12,176.08,176.12,383.0,169.7134,169.7423,169.7037,169.7423,383.0
2019-11-25 10:55:00,176.1,176.11,176.03,176.03,4951.0,169.723,169.7326,169.6555,169.6555,4951.0
2019-11-25 11:00:00,176.07,176.09,176.04,176.09,453.0,169.6941,169.7134,169.6652,169.7134,453.0
2019-11-25 11:05:00,176.11,176.12,176.08,176.09,2998.0,169.7326,169.7423,169.7037,169.7134,2998.0
2019-11-25 11:10:00,176.09,176.13,176.07,176.13,3226.0,169.7134,169.7519,169.6941,169.7519,3226.0
2019-11-25 11:15:00,176.15,176.15,176.05,176.05,2606.0,169.7712,169.7712,169.6748,169.6748,2606.0
2019-11-25 11:20:00,176.05,176.1,176.05,176.08,6946.0,169.6748,169.723,169.6748,169.7037,6946.0
2019-11-25 11:25:00,176.09,176.15,176.08,176.12,10814.0,169.7134,169.7712,169.7037,169.7423,10814.0
2019-11-25 11:30:00,176.1,176.11,176.05,176.09,2165.0,169.723,169.7326,169.6748,169.7134,2165.0
2019-11-25 11:35:00,176.11,176.12,176.1,176.12,1143.0,169.7326,169.7423,169.723,169.7423,1143.0
2019-11-25 11:40:00,176.15,176.16,176.12,176.13,4589.0,169.7712,169.7808,169.7423,169.7519,4589.0
2019-11-25 11:45:00,176.15,176.16,176.09,176.16,2476.0,169.7712,169.7808,169.7134,169.7808,2476.0
2019-11-25 11:50:00,176.14,176.15,176.09,176.12,4081.0,169.7616,169.7712,169.7134,169.7423,4081.0
2019-11-25 11:55:00,176.11,176.18,176.11,176.17,1669.0,169.7326,169.8001,169.7326,169.7905,1669.0
2019-11-25 12:00:00,176.17,176.2,176.16,176.18,6111.0,169.7905,169.8194,169.7808,169.8001,6111.0
2019-11-25 12:05:00,176.19,176.21,176.14,176.14,2028.0,169.8097,169.829,169.7616,169.7616,2028.0
2019-11-25 12:10:00,176.16,176.16,176.1,176.1,887.0,169.7808,169.7808,169.723,169.723,887.0
2019-11-25 12:15:00,176.09,176.11,176.06,176.06,3747.0,169.7134,169.7326,169.6845,169.6845,3747.0
2019-11-25 12:20:00,176.08,176.09,176.05,176.09,1260.0,169.7037,169.7134,169.6748,169.7134,1260.0
2019-11-25 12:25:00,176.08,176.08,176.03,176.04,424.0,169.7037,169.7037,169.6555,169.6652,424.0
2019-11-25 12:30:00,176.04,176.08,176.03,176.07,3351.0,169.6652,169.7037,169.6555,169.6941,3351.0
2019-11-25 12:35:00,176.06,176.06,176.02,176.05,2057.0,169.6845,169.6845,169.6459,169.6748,2057.0
2019-11-25 12:40:00,176.03,176.05,176.02,176.02,2968.0,169.6555,169.6748,169.6459,169.6459,2968.0
2019-11-25 12:45:00,176.04,176.05,176.02,176.05,4844.0,169.6652,169.6748,169.6459,169.6748,4844.0
2019-11-25 12:50:00,176.05,176.05,176.01,176.03,1910.0,169.6748,169.6748,169.6363,169.6555,1910.0
2019-11-25 12:55:00,176.03,176.06,176.02,176.06,2637.0,169.6555,169.6845,169.6459,169.6845,2637.0
2019-11-25 13:00:00,176.08,176.14,176.08,176.11,4364.0,169.7037,169.7616,169.7037,169.7326,4364.0
2019-11-25 13:05:00,176.09,176.1,176.07,176.08,732.0,169.7134,169.723,169.6941,169.7037,732.0
2019-11-25 13:10:00,176.05,176.08,176.03,176.05,1138.0,169.6748,169.7037,169.6555,169.6748,1138.0
2019-11-25 13:15:00,176.08,176.08,176.05,176.07,3237.0,169.7037,169.7037,169.6748,169.6941,3237.0
2019-11-25 13:20:00,176.08,176.13,176.07,176.11,1029.0,169.7037,169.7519,169.6941,169.7326,1029.0
2019-11-25 13:25:00,176.12,176.12,176.1,176.1,2006.0,169.7423,169.7423,169.723,169.723,2006.0
2019-11-25 13:30:00,176.08,176.11,176.07,176.09,2799.0,169.7037,169.7326,169.6941,169.7134,2799.0
2019-11-25 13:35:00,176.07,176.08,176.05,176.08,7423.0,169.6941,169.7037,169.6748,169.7037,7423.0
2019-11-25 13:40:00,176.1,176.1,176.04,176.05,2166.0,169.723,169.723,169.6652,169.6748,2166.0
2019-11-25 13:45:00,176.02,176.06,176.02,176.05,1037.0,169.6459,169.6845,169.6459,169.6748,1037.0
2019-11-25 13:50:00,176.06,176.08,176.0,176.0,3286.0,169.6845,169.7037,169.6266,169.6266,3286.0
2019-11-25 13:55:00,176.01,176.05,176.0,176.05,1473.0,169.6363,169.6748,169.6266,169.6748,1473.0
2019-11-25 14:00:00,176.01,176.05,176.0,176.05,6746.0,169.6363,169.6748,169.6266,169.6748,6746.0
2019-11-25 14:05:00,176.03,176.05,176.03,176.04,1800.0,169.6555,169.6748,169.6555,169.6652,1800.0
2019-11-25 14:10:00,176.04,176.09,176.03,176.09,4028.0,169.6652,169.7134,169.6555,169.7134,4028.0
2019-11-25 14:15:00,176.09,176.13,176.07,176.1,6160.0,169.7134,169.7519,169.6941,169.723,6160.0
2019-11-25 14:20:00,176.11,176.13,176.08,176.12,5682.0,169.7326,169.7519,169.7037,169.7423,5682.0
2019-11-25 14:25:00,176.13,176.13,176.07,176.07,2596.0,169.7519,169.7519,169.6941,169.6941,2596.0
2019-11-25 14:30:00,176.09,176.1,176.06,176.06,6439.0,169.7134,169.723,169.6845,169.6845,6439.0
2019-11-25 14:35:00,176.07,176.1,176.04,176.1,17312.0,169.6941,169.723,169.6652,169.723,17312.0
2019-11-25 14:40:00,176.09,176.1,176.05,176.07,3254.0,169.7134,169.723,169.6748,169.6941,3254.0
2019-11-25 14:45:00,176.05,176.06,176.03,176.06,1688.0,169.6748,169.6845,169.6555,169.6845,1688.0
2019-11-25 14:50:00,176.03,176.06,176.01,176.06,2745.0,169.6555,169.6845,169.6363,169.6845,2745.0
2019-11-25 14:55:00,176.02,176.08,176.02,176.08,17800.0,169.6459,169.7037,169.6459,169.7037,17800.0
2019-11-25 15:00:00,176.07,176.13,176.06,176.12,767.0,169.6941,169.7519,169.6845,169.7423,767.0
2019-11-25 15:05:00,176.12,176.13,176.08,176.09,3447.0,169.7423,169.7519,169.7037,169.7134,3447.0
2019-11-25 15:10:00,176.08,176.1,176.07,176.1,4106.0,169.7037,169.723,169.6941,169.723,4106.0
2019-11-25 15:15:00,176.08,176.12,176.08,176.12,1739.0,169.7037,169.7423,169.7037,169.7423,1739.0
2019-11-25 15:20:00,176.12,176.2,176.11,176.18,21368.0,169.7423,169.8194,169.7326,169.8001,21368.0
2019-11-25 15:25:00,176.2,176.23,176.19,176.22,2819.0,169.8194,169.8483,169.8097,169.8387,2819.0
2019-11-25 15:30:00,176.24,176.27,176.18,176.19,7887.0,169.8579,169.8868,169.8001,169.8097,7887.0
2019-11-25 15:35:00,176.19,176.22,176.17,176.2,17915.0,169.8097,169.8387,169.7905,169.8194,17915.0
2019-11-25 15:40:00,176.2,176.21,176.13,176.15,2723.0,169.8194,169.829,169.7519,169.7712,2723.0
2019-11-25 15:45:00,176.13,176.22,176.13,176.17,7296.0,169.7519,169.8387,169.7519,169.7905,7296.0
2019-11-25 15:50:00,176.13,176.29,176.11,176.28,5725.0,169.7519,169.9061,169.7326,169.8965,5725.0
2019-11-25 15:55:00,176.28,176.31,176.22,176.3,45101.0,169.8965,169.9254,169.8387,169.9158,45101.0
2019-11-26 09:30:00,176.4,176.47,176.33,176.37,22245.0,170.0121,170.0796,169.9447,169.9832,22245.0
2019-11-26 09:35:00,176.49,176.59,176.48,176.59,899.0,170.0989,170.1953,170.0892,170.1953,899.0
2019-11-26 09:40:00,176.51,176.55,176.45,176.49,4082.0,170.1182,170.1567,170.0603,170.0989,4082.0
2019-11-26 09:45:00,176.52,176.58,176.41,176.58,10365.0,170.1278,170.1856,170.0218,170.1856,10365.0
2019-11-26 09:50:00,176.61,176.72,176.56,176.72,4501.0,170.2145,170.3206,170.1663,170.3206,4501.0
2019-11-26 09:55:00,176.73,176.79,176.72,176.75,3075.0,170.3302,170.388,170.3206,170.3495,3075.0
2019-11-26 10:00:00,176.79,176.8,176.62,176.64,10243.0,170.388,170.3977,170.2242,170.2434,10243.0
2019-11-26 10:05:00,176.64,176.64,176.54,176.55,8186.0,170.2434,170.2434,170.1471,170.1567,8186.0
2019-11-26 10:10:00,176.6,176.7,176.59,176.68,3302.0,170.2049,170.3013,170.1953,170.282,3302.0
2019-11-26 10:15:00,176.69,176.72,176.66,176.71,1899.0,170.2916,170.3206,170.2627,170.3109,1899.0
2019-11-26 10:20:00,176.73,176.76,176.7,176.76,1635.0,170.3302,170.3591,170.3013,170.3591,1635.0
2019-11-26 10:25:00,176.77,176.82,176.74,176.75,2575.0,170.3687,170.4169,170.3398,170.3495,2575.0
2019-11-26 10:30:00,176.74,176.78,176.68,176.74,1416.0,170.3398,170.3784,170.282,170.3398,1416.0
2019-11-26 10:35:00,176.73,176.76,176.71,176.71,4174.0,170.3302,170.3591,170.3109,170.3109,4174.0
2019-11-26 10:40:00,176.71,176.78,176.71,176.76,4382.0,170.3109,170.3784,170.3109,170.3591,4382.0
2019-11-26 10:45:00,176.76,176.86,176.72,176.83,6130.0,170.3591,170.4555,170.3206,170.4266,6130.0
2019-11-26 10:50:00,176.82,176.83,176.76,176.83,4701.0,170.4169,170.4266,170.3591,170.4266,4701.0
2019-11-26 10:55:00,176.81,176.85,176.78,176.84,1436.0,170.4073,170.4458,170.3784,170.4362,1436.0
2019-11-26 11:00:00,176.85,176.89,176.81,176.86,6793.0,170.4458,170.4844,170.4073,170.4555,6793.0
2019-11-26 11:05:00,176.86,176.91,176.85,176.9,7453.0,170.4555,170.5037,170.4458,170.494,7453.0
2019-11-26 11:10:00,176.9,176.93,176.9,176.93,7306.0,170.494,170.5229,170.494,170.5229,7306.0
2019-11-26 11:15:00,176.93,176.96,176.9,176.9,2399.0,170.5229,170.5519,170.494,170.494,2399.0
2019-11-26 11:20:00,176.87,177.0,176.86,176.94,6137.0,170.4651,170.5904,170.4555,170.5326,6137.0
2019-11-26 11:25:00,176.93,176.93,176.87,176.89,6059.0,170.5229,170.5229,170.4651,170.4844,6059.0
2019-11-26 11:30:00,176.89,176.9,176.87,176.87,2269.0,170.4844,170.494,170.4651,170.4651,2269.0
2019-11-26 11:35:00,176.89,176.94,176.75,176.91,15350.0,170.4844,170.5326,170.3495,170.5037,15350.0
2019-11-26 11:40:00,176.9,176.94,176.89,176.94,3652.0,170.494,170.5326,170.4844,170.5326,3652.0
2019-11-26 11:45:00,176.89,176.98,176.89,176.92,2283.0,170.4844,170.5711,170.4844,170.5133,2283.0
2019-11-26 11:50:00,176.96,176.99,176.96,176.96,1280.0,170.5519,170.5808,170.5519,170.5519,1280.0
2019-11-26 11:55:00,176.96,176.99,176.95,176.96,1865.0,170.5519,170.5808,170.5422,170.5519,1865.0
2019-11-26 12:00:00,176.96,176.99,176.91,176.91,3134.0,170.5519,170.5808,170.5037,170.5037,3134.0
2019-11-26 12:05:00,176.93,177.0,176.92,177.0,4082.0,170.5229,170.5904,170.5133,170.5904,4082.0
2019-11-26 12:10:00,177.01,177.04,177.0,177.04,4134.0,170.6,170.629,170.5904,170.629,4134.0
2019-11-26 12:15:00,177.06,177.07,177.02,177.05,5691.0,170.6482,170.6579,170.6097,170.6386,5691.0
2019-11-26 12:20:00,177.06,177.07,177.05,177.06,830.0,170.6482,170.6579,170.6386,170.6482,830.0
2019-11-26 12:25:00,177.03,177.03,177.03,177.03,250.0,170.6193,170.6193,170.6193,170.6193,250.0
2019-11-26 12:30:00,177.05,177.1,177.05,177.07,5527.0,170.6386,170.6868,170.6386,170.6579,5527.0
2019-11-26 12:35:00,177.03,177.12,177.03,177.1,3470.0,170.6193,170.7061,170.6193,170.6868,3470.0
2019-11-26 12:40:00,177.05,177.09,177.02,177.03,12871.0,170.6386,170.6772,170.6097,170.6193,12871.0
2019-11-26 12:45:00,177.06,177.07,177.03,177.03,7873.0,170.6482,170.6579,170.6193,170.6193,7873.0
2019-11-26 12:50:00,177.05,177.06,177.04,177.06,1499.0,170.6386,170.6482,170.629,170.6482,1499.0
2019-11-26 12:55:00,177.05,177.08,177.05,177.07,2764.0,170.6386,170.6675,170.6386,170.6579,2764.0
2019-11-26 13:00:00,177.09,177.12,177.08,177.08,696.0,170.6772,170.7061,170.6675,170.6675,696.0
2019-11-26 13:05:00,177.07,177.11,177.05,177.11,8065.0,170.6579,170.6964,170.6386,170.6964,8065.0
2019-11-26 13:10:00,177.05,177.09,177.05,177.08,2593.0,170.6386,170.6772,170.6386,170.6675,2593.0
2019-11-26 13:15:00,177.09,177.11,177.06,177.09,1581.0,170.6772,170.6964,170.6482,170.6772,1581.0
2019-11-26 13:20:00,177.1,177.11,177.02,177.02,3954.0,170.6868,170.6964,170.6097,170.6097,3954.0
2019-11-26 13:25:00,177.01,177.04,176.97,176.98,4042.0,170.6,170.629,170.5615,170.5711,4042.0
2019-11-26 13:30:00,177.02,177.02,176.9,176.9,2978.0,170.6097,170.6097,170.494,170.494,2978.0
2019-11-26 13:35:00,176.91,176.92,176.9,176.92,6316.0,170.5037,170.5133,170.494,170.5133,6316.0
2019-11-26 13:40:00,176.92,176.93,176.88,176.9,5115.0,170.5133,170.5229,170.4748,170.494,5115.0
2019-11-26 13:45:00,176.94,176.97,176.91,176.93,7990.0,170.5326,170.5615,170.5037,170.5229,7990.0
2019-11-26 13:50:00,176.89,176.96,176.89,176.96,8317.0,170.4844,170.5519,170.4844,170.5519,8317.0
2019-11-26 13:55:00,176.96,176.96,176.92,176.93,1086.0,170.5519,170.5519,170.5133,170.5229,1086.0
2019-11-26 14:00:00,176.91,176.96,176.91,176.92,6587.0,170.5037,170.5519,170.5037,170.5133,6587.0
2019-11-26 14:05:00,176.94,176.99,176.92,176.96,2230.0,170.5326,170.5808,170.5133,170.5519,2230.0
2019-11-26 14:10:00,176.98,177.0,176.95,177.0,2846.0,170.5711,170.5904,170.5422,170.5904,2846.0
2019-11-26 14:15:00,176.99,177.03,176.99,177.0,53103.0,170.5808,170.6193,170.5808,170.5904,53103.0
2019-11-26 14:20:00,177.02,177.02,176.92,176.94,3534.0,170.6097,170.6097,170.5133,170.5326,3534.0
2019-11-26 14:25:00,176.94,176.95,176.92,176.94,4452.0,170.5326,170.5422,170.5133,170.5326,4452.0
2019-11-26 14:30:00,176.94,176.94,176.88,176.88,9714.0,170.5326,170.5326,170.4748,170.4748,9714.0
2019-11-26 14:35:00,176.88,176.89,176.86,176.89,2908.0,170.4748,170.4844,170.4555,170.4844,2908.0
2019-11-26 14:40:00,176.87,176.88,176.85,176.85,3104.0,170.4651,170.4748,170.4458,170.4458,3104.0
2019-11-26 14:45:00,176.87,176.93,176.86,176.92,13204.0,170.4651,170.5229,170.4555,170.5133,13204.0
2019-11-26 14:50:00,176.92,176.95,176.92,176.94,2210.0,170.5133,170.5422,170.5133,170.5326,2210.0
2019-11-26 14:55:00,176.93,176.98,176.93,176.94,3850.0,170.5229,170.5711,170.5229,170.5326,3850.0
2019-11-26 15:00:00,176.93,176.95,176.89,176.89,2663.0,170.5229,170.5422,170.4844,170.4844,2663.0
2019-11-26 15:05:00,176.89,176.9,176.8,176.82,4969.0,170.4844,170.494,170.3977,170.4169,4969.0
2019-11-26 15:10:00,176.8,176.82,176.76,176.82,18438.0,170.3977,170.4169,170.3591,170.4169,18438.0
2019-11-26 15:15:00,176.81,176.83,176.79,176.83,6367.0,170.4073,170.4266,170.388,170.4266,6367.0
2019-11-26 15:20:00,176.82,176.85,176.8,176.81,6383.0,170.4169,170.4458,170.3977,170.4073,6383.0
2019-11-26 15:25:00,176.81,176.87,176.8,176.87,8128.0,170.4073,170.4651,170.3977,170.4651,8128.0
2019-11-26 15:30:00,176.86,176.91,176.85,176.88,3309.0,170.4555,170.5037,170.4458,170.4748,3309.0
2019-11-26 15:35:00,176.88,176.95,176.88,176.94,16658.0,170.4748,170.5422,170.4748,170.5326,16658.0
2019-11-26 15:40:00,176.94,177.01,176.92,177.01,15359.0,170.5326,170.6,170.5133,170.6,15359.0
2019-11-26 15:45:00,176.99,177.07,176.98,177.07,5283.0,170.5808,170.6579,170.5711,170.6579,5283.0
2019-11-26 15:50:00,177.04,177.1,176.98,177.07,25655.0,170.629,170.6868,170.5711,170.6579,25655.0
2019-11-26 15:55:00,177.04,177.13,176.95,176.95,9005.0,170.629,170.7157,170.5422,170.5422,9005.0
2019-11-27 09:30:00,177.49,177.49,177.25,177.37,21987.0,171.0627,171.0627,170.8314,170.947,21987.0
2019-11-27 09:35:00,177.41,177.45,177.41,177.45,1914.0,170.9856,171.0241,170.9856,171.0241,1914.0
2019-11-27 09:40:00,177.31,177.31,177.15,177.28,4753.0,170.8892,170.8892,170.735,170.8603,4753.0
2019-11-27 09:45:00,177.27,177.34,177.21,177.3,10729.0,170.8506,170.9181,170.7928,170.8795,10729.0
2019-11-27 09:50:00,177.3,177.32,177.26,177.27,955.0,170.8795,170.8988,170.841,170.8506,955.0
2019-11-27 09:55:00,177.34,177.39,177.31,177.35,3789.0,170.9181,170.9663,170.8892,170.9277,3789.0
2019-11-27 10:00:00,177.34,177.38,177.33,177.36,1263.0,170.9181,170.9567,170.9085,170.9374,1263.0
2019-11-27 10:05:00,177.36,177.4,177.34,177.34,2907.0,170.9374,170.9759,170.9181,170.9181,2907.0
2019-11-27 10:10:00,177.41,177.46,177.39,177.45,4779.0,170.9856,171.0338,170.9663,171.0241,4779.0
2019-11-27 10:15:00,177.46,177.5,177.45,177.49,3160.0,171.0338,171.0723,171.0241,171.0627,3160.0
2019-11-27 10:20:00,177.48,177.53,177.43,177.47,1411.0,171.053,171.1012,171.0048,171.0434,1411.0
2019-11-27 10:25:00,177.49,177.55,177.47,177.55,5908.0,171.0627,171.1205,171.0434,171.1205,5908.0
2019-11-27 10:30:00,177.53,177.58,177.52,177.56,1621.0,171.1012,171.1494,171.0916,171.1301,1621.0
2019-11-27 10:35:00,177.54,177.54,177.5,177.53,2323.0,171.1109,171.1109,171.0723,171.1012,2323.0
2019-11-27 10:40:00,177.54,177.56,177.49,177.5,2507.0,171.1109,171.1301,171.0627,171.0723,2507.0
2019-11-27 10:45:00,177.54,177.64,177.49,177.63,3561.0,171.1109,171.2072,171.0627,171.1976,3561.0
2019-11-27 10:50:00,177.6,177.61,177.57,177.59,4607.0,171.1687,171.1783,171.1398,171.159,4607.0
2019-11-27 10:55:00,177.61,177.66,177.6,177.65,1443.0,171.1783,171.2265,171.1687,171.2169,1443.0
2019-11-27 11:00:00,177.66,177.72,177.66,177.66,2234.0,171.2265,171.2843,171.2265,171.2265,2234.0
2019-11-27 11:05:00,177.74,177.74,177.63,177.63,4555.0,171.3036,171.3036,171.1976,171.1976,4555.0
2019-11-27 11:10:00,177.65,177.69,177.62,177.65,2710.0,171.2169,171.2554,171.188,171.2169,2710.0
2019-11-27 11:15:00,177.62,177.67,177.62,177.66,1984.0,171.188,171.2361,171.188,171.2265,1984.0
2019-11-27 11:20:00,177.68,177.68,177.62,177.63,7875.0,171.2458,171.2458,171.188,171.1976,7875.0
2019-11-27 11:25:00,177.65,177.73,177.61,177.71,7424.0,171.2169,171.294,171.1783,171.2747,7424.0
2019-11-27 11:30:00,177.73,177.75,177.7,177.71,2333.0,171.294,171.3133,171.2651,171.2747,2333.0
2019-11-27 11:35:00,177.69,177.79,177.69,177.78,3945.0,171.2554,171.3518,171.2554,171.3422,3945.0
2019-11-27 11:40:00,177.76,177.84,177.75,177.83,2134.0,171.3229,171.4,171.3133,171.3904,2134.0
2019-11-27 11:45:00,177.82,177.84,177.8,177.84,4338.0,171.3807,171.4,171.3614,171.4,4338.0
2019-11-27 11:50:00,177.86,177.86,177.79,177.83,1574.0,171.4193,171.4193,171.3518,171.3904,1574.0
2019-11-27 11:55:00,177.83,177.87,177.81,177.84,2835.0,171.3904,171.4289,171.3711,171.4,2835.0
2019-11-27 12:00:00,177.87,177.9,177.84,177.9,2695.0,171.4289,171.4578,171.4,171.4578,2695.0
2019-11-27 12:05:00,177.92,177.93,177.9,177.91,1365.0,171.4771,171.4867,171.4578,171.4675,1365.0
2019-11-27 12:10:00,177.86,177.93,177.86,177.93,364.0,171.4193,171.4867,171.4193,171.4867,364.0
2019-11-27 12:15:00,177.94,177.94,177.87,177.89,1452.0,171.4964,171.4964,171.4289,171.4482,1452.0
2019-11-27 12:20:00,177.88,177.88,177.82,177.83,4093.0,171.4385,171.4385,171.3807,171.3904,4093.0
2019-11-27 12:25:00,177.82,177.86,177.81,177.83,6707.0,171.3807,171.4193,171.3711,171.3904,6707.0
2019-11-27 12:30:00,177.84,177.84,177.81,177.83,1917.0,171.4,171.4,171.3711,171.3904,1917.0
2019-11-27 12:35:00,177.82,177.88,177.81,177.86,9342.0,171.3807,171.4385,171.3711,171.4193,9342.0
2019-11-27 12:40:00,177.85,177.89,177.83,177.84,1604.0,171.4096,171.4482,171.3904,171.4,1604.0
2019-11-27 12:45:00,177.85,177.86,177.82,177.85,4055.0,171.4096,171.4193,171.3807,171.4096,4055.0
2019-11-27 12:50:00,177.87,177.9,177.85,177.89,14361.0,171.4289,171.4578,171.4096,171.4482,14361.0
2019-11-27 12:55:00,177.88,177.91,177.86,177.89,2207.0,171.4385,171.4675,171.4193,171.4482,2207.0
2019-11-27 13:00:00,177.87,177.91,177.85,177.91,2995.0,171.4289,171.4675,171.4096,171.4675,2995.0
2019-11-27 13:05:00,177.95,177.95,177.9,177.93,5634.0,171.506,171.506,171.4578,171.4867,5634.0
2019-11-27 13:10:00,177.91,177.99,177.88,177.97,3219.0,171.4675,171.5446,171.4385,171.5253,3219.0
2019-11-27 13:15:00,177.93,177.96,177.89,177.95,3372.0,171.4867,171.5156,171.4482,171.506,3372.0
2019-11-27 13:20:00,177.97,177.99,177.94,177.99,5670.0,171.5253,171.5446,171.4964,171.5446,5670.0
2019-11-27 13:25:00,177.99,178.01,177.96,177.99,17925.0,171.5446,171.5638,171.5156,171.5446,17925.0
2019-11-27 13:30:00,178.0,178.0,177.96,177.98,7021.0,171.5542,171.5542,171.5156,171.5349,7021.0
2019-11-27 13:35:00,177.99,178.05,177.99,178.03,3884.0,171.5446,171.6024,171.5446,171.5831,3884.0
2019-11-27 13:40:00,178.01,178.02,177.97,177.99,6102.0,171.5638,171.5735,171.5253,171.5446,6102.0
2019-11-27 13:45:00,177.96,177.97,177.94,177.97,3286.0,171.5156,171.5253,171.4964,171.5253,3286.0
2019-11-27 13:50:00,177.95,177.99,177.93,177.94,5043.0,171.506,171.5446,171.4867,171.4964,5043.0
2019-11-27 13:55:00,177.95,177.97,177.93,177.96,4294.0,171.506,171.5253,171.4867,171.5156,4294.0
2019-11-27 14:00:00,177.93,177.94,177.89,177.92,1447.0,171.4867,171.4964,171.4482,171.4771,1447.0
2019-11-27 14:05:00,177.94,177.98,177.92,177.94,3823.0,171.4964,171.5349,171.4771,171.4964,3823.0
2019-11-27 14:10:00,177.95,178.01,177.95,177.98,4623.0,171.506,171.5638,171.506,171.5349,4623.0
2019-11-27 14:15:00,177.96,177.97,177.91,177.93,18830.0,171.5156,171.5253,171.4675,171.4867,18830.0
2019-11-27 14:20:00,177.95,178.01,177.94,178.01,2327.0,171.506,171.5638,171.4964,171.5638,2327.0
2019-11-27 14:25:00,177.97,177.99,177.94,177.97,2874.0,171.5253,171.5446,171.4964,171.5253,2874.0
2019-11-27 14:30:00,177.97,177.98,177.91,177.93,3327.0,171.5253,171.5349,171.4675,171.4867,3327.0
2019-11-27 14:35:00,177.93,177.97,177.92,177.96,8726.0,171.4867,171.5253,171.4771,171.5156,8726.0
2019-11-27 14:40:00,177.96,177.97,177.95,177.97,949.0,171.5156,171.5253,171.506,171.5253,949.0
2019-11-27 14:45:00,177.97,177.98,177.95,177.95,2501.0,171.5253,171.5349,171.506,171.506,2501.0
2019-11-27 14:50:00,177.92,177.95,177.92,177.94,2997.0,171.4771,171.506,171.4771,171.4964,2997.0
2019-11-27 14:55:00,177.93,177.94,177.92,177.93,3040.0,171.4867,171.4964,171.4771,171.4867,3040.0
2019-11-27 15:00:00,177.93,177.96,177.88,177.96,5141.0,171.4867,171.5156,171.4385,171.5156,5141.0
2019-11-27 15:05:00,177.9,177.93,177.87,177.92,25781.0,171.4578,171.4867,171.4289,171.4771,25781.0
2019-11-27 15:10:00,177.94,177.97,177.92,177.97,7977.0,171.4964,171.5253,171.4771,171.5253,7977.0
2019-11-27 15:15:00,177.96,177.98,177.95,177.97,1190.0,171.5156,171.5349,171.506,171.5253,1190.0
2019-11-27 15:20:00,177.97,178.0,177.95,177.98,5826.0,171.5253,171.5542,171.506,171.5349,5826.0
2019-11-27 15:25:00,177.98,177.98,177.94,177.97,2977.0,171.5349,171.5349,171.4964,171.5253,2977.0
2019-11-27 15:30:00,177.95,177.99,177.92,177.96,4095.0,171.506,171.5446,171.4771,171.5156,4095.0
2019-11-27 15:35:00,177.94,177.98,177.92,177.93,2886.0,171.4964,171.5349,171.4771,171.4867,2886.0
2019-11-27 15:40:00,177.95,178.02,177.95,178.0,5037.0,171.506,171.5735,171.506,171.5542,5037.0
2019-11-27 15:45:00,178.0,178.04,177.98,177.98,3889.0,171.5542,171.5928,171.5349,171.5349,3889.0
2019-11-27 15:50:00,177.98,178.07,177.98,178.07,7811.0,171.5349,171.6217,171.5349,171.6217,7811.0
2019-11-27 15:55:00,178.0,178.11,177.99,178.08,6032.0,171.5542,171.6602,171.5446,171.6313,6032.0
2019-11-29 09:30:00,177.84,177.84,177.57,177.72,22913.0,171.4,171.4,171.1398,171.2843,22913.0
2019-11-29 09:35:00,177.7,177.84,177.65,177.84,2210.0,171.2651,171.4,171.2169,171.4,2210.0
2019-11-29 09:40:00,177.81,177.81,177.62,177.67,3823.0,171.3711,171.3711,171.188,171.2361,3823.0
2019-11-29 09:45:00,177.63,177.64,177.54,177.62,7590.0,171.1976,171.2072,171.1109,171.188,7590.0
2019-11-29 09:50:00,177.68,177.74,177.6,177.72,4008.0,171.2458,171.3036,171.1687,171.2843,4008.0
2019-11-29 09:55:00,177.76,177.87,177.74,177.87,2023.0,171.3229,171.4289,171.3036,171.4289,2023.0
2019-11-29 10:00:00,177.82,177.87,177.79,177.84,1291.0,171.3807,171.4289,171.3518,171.4,1291.0
2019-11-29 10:05:00,177.88,177.93,177.84,177.93,9544.0,171.4385,171.4867,171.4,171.4867,9544.0
2019-11-29 10:10:00,177.93,177.94,177.89,177.91,5541.0,171.4867,171.4964,171.4482,171.4675,5541.0
2019-11-29 10:15:00,177.93,177.93,177.84,177.86,2072.0,171.4867,171.4867,171.4,171.4193,2072.0
2019-11-29 10:20:00,177.83,177.86,177.78,177.79,5878.0,171.3904,171.4193,171.3422,171.3518,5878.0
2019-11-29 10:25:00,177.82,177.86,177.78,177.78,2075.0,171.3807,171.4193,171.3422,171.3422,2075.0
2019-11-29 10:30:00,177.76,177.76,177.64,177.67,5087.0,171.3229,171.3229,171.2072,171.2361,5087.0
2019-11-29 10:35:00,177.67,177.83,177.67,177.82,7804.0,171.2361,171.3904,171.2361,171.3807,7804.0
2019-11-29 10:40:00,177.81,177.84,177.76,177.76,4340.0,171.3711,171.4,171.3229,171.3229,4340.0
2019-11-29 10:45:00,177.8,177.84,177.79,177.84,920.0,171.3614,171.4,171.3518,171.4,920.0
2019-11-29 10:50:00,177.88,177.88,177.8,177.83,3569.0,171.4385,171.4385,171.3614,171.3904,3569.0
2019-11-29 10:55:00,177.78,177.81,177.76,177.76,3232.0,171.3422,171.3711,171.3229,171.3229,3232.0
2019-11-29 11:00:00,177.76,177.76,177.67,177.67,1918.0,171.3229,171.3229,171.2361,171.2361,1918.0
2019-11-29 11:05:00,177.69,177.71,177.66,177.7,4505.0,171.2554,171.2747,171.2265,171.2651,4505.0
2019-11-29 11:10:00,177.7,177.74,177.64,177.64,6843.0,171.2651,171.3036,171.2072,171.2072,6843.0
2019-11-29 11:15:00,177.67,177.68,177.61,177.67,7494.0,171.2361,171.2458,171.1783,171.2361,7494.0
2019-11-29 11:20:00,177.66,177.73,177.66,177.73,7008.0,171.2265,171.294,171.2265,171.294,7008.0
2019-11-29 11:25:00,177.69,177.72,177.68,177.7,3805.0,171.2554,171.2843,171.2458,171.2651,3805.0
2019-11-29 11:30:00,177.64,177.72,177.63,177.64,2592.0,171.2072,171.2843,171.1976,171.2072,2592.0
2019-11-29 11:35:00,177.62,177.69,177.59,177.68,2344.0,171.188,171.2554,171.159,171.2458,2344.0
2019-11-29 11:40:00,177.7,177.7,177.59,177.59,2922.0,171.2651,171.2651,171.159,171.159,2922.0
2019-11-29 11:45:00,177.62,177.63,177.56,177.58,9446.0,171.188,171.1976,171.1301,171.1494,9446.0
2019-11-29 11:50:00,177.56,177.61,177.48,177.61,5785.0,171.1301,171.1783,171.053,171.1783,5785.0
2019-11-29 11:55:00,177.61,177.68,177.6,177.67,27663.0,171.1783,171.2458,171.1687,171.2361,27663.0
2019-11-29 12:00:00,177.68,177.68,177.63,177.65,9986.0,171.2458,171.2458,171.1976,171.2169,9986.0
2019-11-29 12:05:00,177.64,177.65,177.61,177.61,3683.0,171.2072,171.2169,171.1783,171.1783,3683.0
2019-11-29 12:10:00,177.62,177.62,177.52,177.55,1938.0,171.188,171.188,171.0916,171.1205,1938.0
2019-11-29 12:15:00,177.53,177.57,177.43,177.43,4694.0,171.1012,171.1398,171.0048,171.0048,4694.0
2019-11-29 12:20:00,177.45,177.51,177.43,177.48,3172.0,171.0241,171.0819,171.0048,171.053,3172.0
2019-11-29 12:25:00,177.47,177.47,177.42,177.43,1613.0,171.0434,171.0434,170.9952,171.0048,1613.0
2019-11-29 12:30:00,177.44,177.45,177.39,177.41,5703.0,171.0145,171.0241,170.9663,170.9856,5703.0
2019-11-29 12:35:00,177.43,177.46,177.41,177.43,9700.0,171.0048,171.0338,170.9856,171.0048,9700.0
2019-11-29 12:40:00,177.35,177.37,177.31,177.31,2995.0,170.9277,170.947,170.8892,170.8892,2995.0
2019-11-29 12:45:00,177.34,177.41,177.34,177.39,1495.0,170.9181,170.9856,170.9181,170.9663,1495.0
2019-11-29 12:50:00,177.37,177.45,177.35,177.35,5242.0,170.947,171.0241,170.9277,170.9277,5242.0
2019-11-29 12:55:00,177.41,177.55,177.29,177.36,11908.0,170.9856,171.1205,170.8699,170.9374,11908.0
2019-12-02 09:30:00,177.54,177.54,177.08,177.08,19115.0,171.1109,171.1109,170.6675,170.6675,19115.0
2019-12-02 09:35:00,177.0,177.0,176.59,176.59,5227.0,170.5904,170.5904,170.1953,170.1953,5227.0
2019-12-02 09:40:00,176.49,176.49,176.4,176.45,3377.0,170.0989,170.0989,170.0121,170.0603,3377.0
2019-12-02 09:45:00,176.4,176.52,176.25,176.26,3732.0,170.0121,170.1278,169.8676,169.8772,3732.0
2019-12-02 09:50:00,176.25,176.28,176.15,176.2,2012.0,169.8676,169.8965,169.7712,169.8194,2012.0
2019-12-02 09:55:00,176.13,176.14,175.85,175.85,6069.0,169.7519,169.7616,169.4821,169.4821,6069.0
2019-12-02 10:00:00,175.78,175.78,175.3,175.34,18631.0,169.4146,169.4146,168.952,168.9905,18631.0
2019-12-02 10:05:00,175.26,175.29,175.1,175.29,3839.0,168.9134,168.9423,168.7592,168.9423,3839.0
2019-12-02 10:10:00,175.36,175.7,175.36,175.68,3071.0,169.0098,169.3375,169.0098,169.3182,3071.0
2019-12-02 10:15:00,175.64,175.69,175.43,175.43,1820.0,169.2797,169.3279,169.0773,169.0773,1820.0
2019-12-02 10:20:00,175.5,175.5,175.22,175.22,9087.0,169.1447,169.1447,168.8749,168.8749,9087.0
2019-12-02 10:25:00,175.25,175.36,175.2,175.36,2265.0,168.9038,169.0098,168.8556,169.0098,2265.0
2019-12-02 10:30:00,175.38,175.38,175.07,175.08,2799.0,169.0291,169.0291,168.7303,168.7399,2799.0
2019-12-02 10:35:00,175.07,175.07,174.71,175.01,22696.0,168.7303,168.7303,168.3833,168.6725,22696.0
2019-12-02 10:40:00,175.02,175.32,175.01,175.26,22768.0,168.6821,168.9712,168.6725,168.9134,22768.0
2019-12-02 10:45:00,175.2,175.24,174.98,174.98,3132.0,168.8556,168.8941,168.6436,168.6436,3132.0
2019-12-02 10:50:00,175.06,175.06,174.85,174.91,12075.0,168.7207,168.7207,168.5183,168.5761,12075.0
2019-12-02 10:55:00,174.86,174.96,174.79,174.8,8481.0,168.5279,168.6243,168.4604,168.4701,8481.0
2019-12-02 11:00:00,174.91,174.91,174.75,174.78,7957.0,168.5761,168.5761,168.4219,168.4508,7957.0
2019-12-02 11:05:00,174.75,174.75,174.67,174.71,3794.0,168.4219,168.4219,168.3448,168.3833,3794.0
2019-12-02 11:10:00,174.68,174.68,174.61,174.63,5741.0,168.3544,168.3544,168.287,168.3062,5741.0
2019-12-02 11:15:00,174.64,174.88,174.64,174.85,1909.0,168.3159,168.5472,168.3159,168.5183,1909.0
2019-12-02 11:20:00,174.89,175.03,174.88,174.93,6241.0,168.5568,168.6918,168.5472,168.5954,6241.0
2019-12-02 11:25:00,174.98,174.98,174.94,174.98,1803.0,168.6436,168.6436,168.605,168.6436,1803.0
2019-12-02 11:30:00,174.92,174.99,174.73,174.78,13941.0,168.5857,168.6532,168.4026,168.4508,13941.0
2019-12-02 11:35:00,174.77,174.81,174.7,174.81,1416.0,168.4412,168.4797,168.3737,168.4797,1416.0
2019-12-02 11:40:00,174.98,174.98,174.9,174.94,1112.0,168.6436,168.6436,168.5665,168.605,1112.0
2019-12-02 11:45:00,174.99,175.12,174.98,175.12,4897.0,168.6532,168.7785,168.6436,168.7785,4897.0
2019-12-02 11:50:00,175.18,175.25,175.13,175.25,5862.0,168.8363,168.9038,168.7881,168.9038,5862.0
2019-12-02 11:55:00,175.25,175.26,175.21,175.24,5619.0,168.9038,168.9134,168.8652,168.8941,5619.0
2019-12-02 12:00:00,175.26,175.38,175.26,175.33,3983.0,168.9134,169.0291,168.9134,168.9809,3983.0
2019-12-02 12:05:00,175.37,175.39,175.31,175.38,6766.0,169.0194,169.0387,168.9616,169.0291,6766.0
2019-12-02 12:10:00,175.38,175.44,175.37,175.42,5421.0,169.0291,169.0869,169.0194,169.0676,5421.0
2019-12-02 12:15:00,175.42,175.44,175.3,175.36,6380.0,169.0676,169.0869,168.952,169.0098,6380.0
2019-12-02 12:20:00,175.26,175.33,175.26,175.28,4193.0,168.9134,168.9809,168.9134,168.9327,4193.0
2019-12-02 12:25:00,175.37,175.38,174.89,175.12,6094.0,169.0194,169.0291,168.5568,168.7785,6094.0
2019-12-02 12:30:00,175.14,175.14,175.03,175.03,2159.0,168.7978,168.7978,168.6918,168.6918,2159.0
2019-12-02 12:35:00,175.03,175.03,174.96,174.98,976.0,168.6918,168.6918,168.6243,168.6436,976.0
2019-12-02 12:40:00,175.0,175.14,174.97,175.14,2683.0,168.6628,168.7978,168.6339,168.7978,2683.0
2019-12-02 12:45:00,175.12,175.16,175.02,175.05,12430.0,168.7785,168.817,168.6821,168.711,12430.0
2019-12-02 12:50:00,175.08,175.13,175.02,175.06,1353.0,168.7399,168.7881,168.6821,168.7207,1353.0
2019-12-02 12:55:00,175.09,175.12,175.02,175.03,1601.0,168.7496,168.7785,168.6821,168.6918,1601.0
2019-12-02 13:00:00,175.06,175.21,175.02,175.21,1547.0,168.7207,168.8652,168.6821,168.8652,1547.0
2019-12-02 13:05:00,175.21,175.39,175.21,175.38,3093.0,168.8652,169.0387,168.8652,169.0291,3093.0
2019-12-02 13:10:00,175.35,175.36,175.35,175.36,200.0,169.0002,169.0098,169.0002,169.0098,200.0
2019-12-02 13:15:00,175.41,175.44,175.39,175.39,3996.0,169.058,169.0869,169.0387,169.0387,3996.0
2019-12-02 13:20:00,175.42,175.42,175.36,175.37,561.0,169.0676,169.0676,169.0098,169.0194,561.0
2019-12-02 13:25:00,175.37,175.5,175.37,175.46,2440.0,169.0194,169.1447,169.0194,169.1062,2440.0
2019-12-02 13:30:00,175.42,175.44,175.35,175.38,2155.0,169.0676,169.0869,169.0002,169.0291,2155.0
2019-12-02 13:35:00,175.38,175.47,175.38,175.4,2929.0,169.0291,169.1158,169.0291,169.0484,2929.0
2019-12-02 13:40:00,175.42,175.46,175.4,175.45,8275.0,169.0676,169.1062,169.0484,169.0965,8275.0
2019-12-02 13:45:00,175.46,175.55,175.43,175.54,6511.0,169.1062,169.1929,169.0773,169.1833,6511.0
2019-12-02 13:50:00,175.53,175.58,175.51,175.54,2473.0,169.1736,169.2218,169.1544,169.1833,2473.0
2019-12-02 13:55:00,175.56,175.58,175.49,175.5,4674.0,169.2026,169.2218,169.1351,169.1447,4674.0
2019-12-02 14:00:00,175.48,175.54,175.46,175.51,6796.0,169.1255,169.1833,169.1062,169.1544,6796.0
2019-12-02 14:05:00,175.5,175.54,175.5,175.54,1903.0,169.1447,169.1833,169.1447,169.1833,1903.0
2019-12-02 14:10:00,175.54,175.63,175.54,175.61,4526.0,169.1833,169.27,169.1833,169.2507,4526.0
2019-12-02 14:15:00,175.64,175.68,175.6,175.6,2354.0,169.2797,169.3182,169.2411,169.2411,2354.0
2019-12-02 14:20:00,175.66,175.75,175.61,175.75,15104.0,169.2989,169.3857,169.2507,169.3857,15104.0
2019-12-02 14:25:00,175.74,175.75,175.69,175.69,9777.0,169.376,169.3857,169.3279,169.3279,9777.0
2019-12-02 14:30:00,175.75,175.78,175.73,175.75,4467.0,169.3857,169.4146,169.3664,169.3857,4467.0
2019-12-02 14:35:00,175.76,175.76,175.66,175.67,6038.0,169.3953,169.3953,169.2989,169.3086,6038.0
2019-12-02 14:40:00,175.7,175.76,175.68,175.75,3462.0,169.3375,169.3953,169.3182,169.3857,3462.0
2019-12-02 14:45:00,175.76,175.8,175.73,175.77,5497.0,169.3953,169.4339,169.3664,169.405,5497.0
2019-12-02 14:50:00,175.77,175.78,175.6,175.6,8524.0,169.405,169.4146,169.2411,169.2411,8524.0
2019-12-02 14:55:00,175.6,175.73,175.6,175.69,8079.0,169.2411,169.3664,169.2411,169.3279,8079.0
2019-12-02 15:00:00,175.71,175.71,175.58,175.61,15585.0,169.3471,169.3471,169.2218,169.2507,15585.0
2019-12-02 15:05:00,175.62,175.62,175.46,175.49,3425.0,169.2604,169.2604,169.1062,169.1351,3425.0
2019-12-02 15:10:00,175.48,175.48,175.42,175.46,3509.0,169.1255,169.1255,169.0676,169.1062,3509.0
2019-12-02 15:15:00,175.45,175.58,175.43,175.58,3977.0,169.0965,169.2218,169.0773,169.2218,3977.0
2019-12-02 15:20:00,175.56,175.57,175.41,175.44,2047.0,169.2026,169.2122,169.058,169.0869,2047.0
2019-12-02 15:25:00,175.42,175.43,175.34,175.36,3208.0,169.0676,169.0773,168.9905,169.0098,3208.0
2019-12-02 15:30:00,175.34,175.41,175.34,175.41,1349.0,168.9905,169.058,168.9905,169.058,1349.0
2019-12-02 15:35:00,175.41,175.57,175.39,175.56,4959.0,169.058,169.2122,169.0387,169.2026,4959.0
2019-12-02 15:40:00,175.5,175.56,175.49,175.55,5980.0,169.1447,169.2026,169.1351,169.1929,5980.0
2019-12-02 15:45:00,175.58,175.64,175.48,175.52,16268.0,169.2218,169.2797,169.1255,169.164,16268.0
2019-12-02 15:50:00,175.47,175.47,175.3,175.3,10274.0,169.1158,169.1158,168.952,168.952,10274.0
2019-12-02 15:55:00,175.22,175.31,175.19,175.21,10806.0,168.8749,168.9616,168.846,168.8652,10806.0
2019-12-03 09:30:00,173.18,173.44,172.86,173.41,53844.0,166.9087,167.1593,166.6003,167.1304,53844.0
2019-12-03 09:35:00,173.37,173.65,173.2,173.2,6967.0,167.0919,167.3617,166.928,166.928,6967.0
2019-12-03 09:40:00,173.19,173.45,173.07,173.34,17631.0,166.9184,167.169,166.8027,167.0629,17631.0
2019-12-03 09:45:00,173.21,173.36,172.78,172.84,17139.0,166.9377,167.0822,166.5232,166.5811,17139.0
2019-12-03 09:50:00,172.76,173.13,172.72,173.12,5489.0,166.504,166.8606,166.4654,166.8509,5489.0
2019-12-03 09:55:00,173.05,173.36,172.95,173.33,7239.0,166.7835,167.0822,166.6871,167.0533,7239.0
2019-12-03 10:00:00,173.32,173.43,173.2,173.21,10203.0,167.0437,167.1497,166.928,166.9377,10203.0
2019-12-03 10:05:00,173.23,173.35,173.11,173.11,6870.0,166.9569,167.0726,166.8413,166.8413,6870.0
2019-12-03 10:10:00,173.03,173.23,173.0,173.22,4777.0,166.7642,166.9569,166.7353,166.9473,4777.0
2019-12-03 10:15:00,173.22,173.69,173.21,173.69,3280.0,166.9473,167.4003,166.9377,167.4003,3280.0
2019-12-03 10:20:00,173.58,173.64,173.55,173.59,5099.0,167.2943,167.3521,167.2653,167.3039,5099.0
2019-12-03 10:25:00,173.53,173.53,173.35,173.39,7813.0,167.2461,167.2461,167.0726,167.1111,7813.0
2019-12-03 10:30:00,173.35,173.65,173.33,173.61,9648.0,167.0726,167.3617,167.0533,167.3232,9648.0
2019-12-03 10:35:00,173.51,173.51,173.37,173.43,4497.0,167.2268,167.2268,167.0919,167.1497,4497.0
2019-12-03 10:40:00,173.48,173.56,173.42,173.55,6573.0,167.1979,167.275,167.1401,167.2653,6573.0
2019-12-03 10:45:00,173.64,173.66,173.14,173.14,7280.0,167.3521,167.3714,166.8702,166.8702,7280.0
2019-12-03 10:50:00,173.07,173.26,173.07,173.24,2561.0,166.8027,166.9858,166.8027,166.9666,2561.0
2019-12-03 10:55:00,173.12,173.37,173.11,173.37,7250.0,166.8509,167.0919,166.8413,167.0919,7250.0
2019-12-03 11:00:00,173.29,173.3,173.07,173.15,10695.0,167.0148,167.0244,166.8027,166.8798,10695.0
2019-12-03 11:05:00,173.12,173.23,173.09,173.2,2010.0,166.8509,166.9569,166.822,166.928,2010.0
2019-12-03 11:10:00,173.25,173.48,173.17,173.43,5486.0,166.9762,167.1979,166.8991,167.1497,5486.0
2019-12-03 11:15:00,173.42,173.55,173.4,173.42,3067.0,167.1401,167.2653,167.1208,167.1401,3067.0
2019-12-03 11:20:00,173.36,173.46,173.31,173.34,4330.0,167.0822,167.1786,167.034,167.0629,4330.0
2019-12-03 11:25:00,173.31,173.36,173.25,173.28,2767.0,167.034,167.0822,166.9762,167.0051,2767.0
2019-12-03 11:30:00,173.23,173.24,173.18,173.21,4825.0,166.9569,166.9666,166.9087,166.9377,4825.0
2019-12-03 11:35:00,173.21,173.46,173.16,173.42,11142.0,166.9377,167.1786,166.8895,167.1401,11142.0
2019-12-03 11:40:00,173.45,173.48,173.42,173.42,994.0,167.169,167.1979,167.1401,167.1401,994.0
2019-12-03 11:45:00,173.46,173.49,173.45,173.45,885.0,167.1786,167.2075,167.169,167.169,885.0
2019-12-03 11:50:00,173.47,173.48,173.39,173.41,3745.0,167.1882,167.1979,167.1111,167.1304,3745.0
2019-12-03 11:55:00,173.42,173.46,173.41,173.44,4728.0,167.1401,167.1786,167.1304,167.1593,4728.0
2019-12-03 12:00:00,173.41,173.45,173.32,173.33,828.0,167.1304,167.169,167.0437,167.0533,828.0
2019-12-03 12:05:00,173.32,173.48,173.31,173.48,1762.0,167.0437,167.1979,167.034,167.1979,1762.0
2019-12-03 12:10:00,173.49,173.49,173.44,173.45,1279.0,167.2075,167.2075,167.1593,167.169,1279.0
2019-12-03 12:15:00,173.47,173.61,173.44,173.61,2640.0,167.1882,167.3232,167.1593,167.3232,2640.0
2019-12-03 12:20:00,173.58,173.67,173.58,173.64,1466.0,167.2943,167.381,167.2943,167.3521,1466.0
2019-12-03 12:25:00,173.63,173.65,173.59,173.61,3723.0,167.3424,167.3617,167.3039,167.3232,3723.0
2019-12-03 12:30:00,173.63,173.64,173.54,173.56,1735.0,167.3424,167.3521,167.2557,167.275,1735.0
2019-12-03 12:35:00,173.55,173.65,173.55,173.6,3890.0,167.2653,167.3617,167.2653,167.3135,3890.0
2019-12-03 12:40:00,173.61,173.62,173.54,173.55,2246.0,167.3232,167.3328,167.2557,167.2653,2246.0
2019-12-03 12:45:00,173.54,173.64,173.52,173.63,2100.0,167.2557,167.3521,167.2364,167.3424,2100.0
2019-12-03 12:50:00,173.61,173.65,173.61,173.61,1442.0,167.3232,167.3617,167.3232,167.3232,1442.0
2019-12-03 12:55:00,173.58,173.64,173.57,173.63,1268.0,167.2943,167.3521,167.2846,167.3424,1268.0
2019-12-03 13:00:00,173.69,173.76,173.68,173.71,9352.0,167.4003,167.4677,167.3906,167.4196,9352.0
2019-12-03 13:05:00,173.65,173.75,173.65,173.69,3726.0,167.3617,167.4581,167.3617,167.4003,3726.0
2019-12-03 13:10:00,173.69,173.83,173.68,173.83,1751.0,167.4003,167.5352,167.3906,167.5352,1751.0
2019-12-03 13:15:00,173.85,173.85,173.78,173.78,204.0,167.5545,167.5545,167.487,167.487,204.0
2019-12-03 13:20:00,173.84,173.9,173.83,173.84,5463.0,167.5448,167.6027,167.5352,167.5448,5463.0
2019-12-03 13:25:00,173.83,173.96,173.83,173.94,5994.0,167.5352,167.6605,167.5352,167.6412,5994.0
2019-12-03 13:30:00,173.95,174.05,173.94,174.05,4304.0,167.6509,167.7472,167.6412,167.7472,4304.0
2019-12-03 13:35:00,174.05,174.09,174.05,174.09,5629.0,167.7472,167.7858,167.7472,167.7858,5629.0
2019-12-03 13:40:00,174.1,174.1,174.02,174.04,8965.0,167.7954,167.7954,167.7183,167.7376,8965.0
2019-12-03 13:45:00,174.04,174.06,173.98,173.98,3335.0,167.7376,167.7569,167.6798,167.6798,3335.0
2019-12-03 13:50:00,173.93,173.95,173.86,173.94,1666.0,167.6316,167.6509,167.5641,167.6412,1666.0
2019-12-03 13:55:00,174.0,174.0,173.91,173.91,2273.0,167.699,167.699,167.6123,167.6123,2273.0
2019-12-03 14:00:00,173.91,174.02,173.91,173.96,3242.0,167.6123,167.7183,167.6123,167.6605,3242.0
2019-12-03 14:05:00,173.97,174.02,173.86,173.86,4949.0,167.6701,167.7183,167.5641,167.5641,4949.0
2019-12-03 14:10:00,173.9,173.91,173.86,173.88,4571.0,167.6027,167.6123,167.5641,167.5834,4571.0
2019-12-03 14:15:00,173.86,173.86,173.71,173.73,2277.0,167.5641,167.5641,167.4196,167.4388,2277.0
2019-12-03 14:20:00,173.71,173.71,173.65,173.67,2058.0,167.4196,167.4196,167.3617,167.381,2058.0
2019-12-03 14:25:00,173.66,173.71,173.62,173.68,6088.0,167.3714,167.4196,167.3328,167.3906,6088.0
2019-12-03 14:30:00,173.7,173.73,173.65,173.73,13383.0,167.4099,167.4388,167.3617,167.4388,13383.0
2019-12-03 14:35:00,173.76,173.77,173.69,173.71,4640.0,167.4677,167.4774,167.4003,167.4196,4640.0
2019-12-03 14:40:00,173.76,173.88,173.76,173.82,8338.0,167.4677,167.5834,167.4677,167.5256,8338.0
2019-12-03 14:45:00,173.82,173.85,173.78,173.85,5231.0,167.5256,167.5545,167.487,167.5545,5231.0
2019-12-03 14:50:00,173.86,173.87,173.8,173.82,11445.0,167.5641,167.5738,167.5063,167.5256,11445.0
2019-12-03 14:55:00,173.79,173.92,173.79,173.85,3333.0,167.4967,167.6219,167.4967,167.5545,3333.0
2019-12-03 15:00:00,173.87,173.89,173.75,173.77,2230.0,167.5738,167.593,167.4581,167.4774,2230.0
2019-12-03 15:05:00,173.77,173.86,173.75,173.85,5308.0,167.4774,167.5641,167.4581,167.5545,5308.0
2019-12-03 15:10:00,173.78,174.02,173.78,173.99,28396.0,167.487,167.7183,167.487,167.6894,28396.0
2019-12-03 15:15:00,173.96,174.03,173.95,173.99,1392.0,167.6605,167.728,167.6509,167.6894,1392.0
2019-12-03 15:20:00,174.04,174.34,174.04,174.34,3722.0,167.7376,168.0267,167.7376,168.0267,3722.0
2019-12-03 15:25:00,174.33,174.39,174.29,174.35,7628.0,168.0171,168.0749,167.9785,168.0364,7628.0
2019-12-03 15:30:00,174.35,174.36,174.22,174.22,16403.0,168.0364,168.046,167.9111,167.9111,16403.0
2019-12-03 15:35:00,174.22,174.23,174.12,174.12,3531.0,167.9111,167.9207,167.8147,167.8147,3531.0
2019-12-03 15:40:00,174.16,174.16,174.08,174.09,4520.0,167.8533,167.8533,167.7762,167.7858,4520.0
2019-12-03 15:45:00,174.09,174.28,174.07,174.28,4656.0,167.7858,167.9689,167.7665,167.9689,4656.0
2019-12-03 15:50:00,174.3,174.41,174.23,174.41,10874.0,167.9882,168.0942,167.9207,168.0942,10874.0
2019-12-03 15:55:00,174.34,174.44,174.31,174.32,7156.0,168.0267,168.1231,167.9978,168.0075,7156.0
2019-12-04 09:30:00,175.2,175.32,174.89,175.01,18618.0,168.8556,168.9712,168.5568,168.6725,18618.0
2019-12-04 09:35:00,175.13,175.39,175.1,175.33,4189.0,168.7881,169.0387,168.7592,168.9809,4189.0
2019-12-04 09:40:00,175.27,175.27,175.06,175.16,3647.0,168.9231,168.9231,168.7207,168.817,3647.0
2019-12-04 09:45:00,175.27,175.34,175.22,175.33,846.0,168.9231,168.9905,168.8749,168.9809,846.0
2019-12-04 09:50:00,175.32,175.52,175.3,175.52,5298.0,168.9712,169.164,168.952,169.164,5298.0
2019-12-04 09:55:00,175.53,175.62,175.52,175.53,3088.0,169.1736,169.2604,169.164,169.1736,3088.0
2019-12-04 10:00:00,175.56,175.66,175.51,175.63,6753.0,169.2026,169.2989,169.1544,169.27,6753.0
2019-12-04 10:05:00,175.58,175.62,175.51,175.51,3880.0,169.2218,169.2604,169.1544,169.1544,3880.0
2019-12-04 10:10:00,175.48,175.51,175.36,175.41,3705.0,169.1255,169.1544,169.0098,169.058,3705.0
2019-12-04 10:15:00,175.4,175.48,175.34,175.34,2679.0,169.0484,169.1255,168.9905,168.9905,2679.0
2019-12-04 10:20:00,175.43,175.52,175.37,175.42,9125.0,169.0773,169.164,169.0194,169.0676,9125.0
2019-12-04 10:25:00,175.3,175.3,175.23,175.27,1182.0,168.952,168.952,168.8845,168.9231,1182.0
2019-12-04 10:30:00,175.24,175.36,175.24,175.35,9887.0,168.8941,169.0098,168.8941,169.0002,9887.0
2019-12-04 10:35:00,175.35,175.41,175.29,175.3,1442.0,169.0002,169.058,168.9423,168.952,1442.0
2019-12-04 10:40:00,175.33,175.4,175.3,175.33,12513.0,168.9809,169.0484,168.952,168.9809,12513.0
2019-12-04 10:45:00,175.29,175.49,175.29,175.49,3757.0,168.9423,169.1351,168.9423,169.1351,3757.0
2019-12-04 10:50:00,175.48,175.49,175.42,175.42,4517.0,169.1255,169.1351,169.0676,169.0676,4517.0
2019-12-04 10:55:00,175.43,175.49,175.41,175.41,1390.0,169.0773,169.1351,169.058,169.058,1390.0
2019-12-04 11:00:00,175.5,175.52,175.4,175.49,4831.0,169.1447,169.164,169.0484,169.1351,4831.0
2019-12-04 11:05:00,175.49,175.5,175.33,175.33,2721.0,169.1351,169.1447,168.9809,168.9809,2721.0
2019-12-04 11:10:00,175.28,175.28,175.21,175.27,2561.0,168.9327,168.9327,168.8652,168.9231,2561.0
2019-12-04 11:15:00,175.29,175.31,175.24,175.29,2576.0,168.9423,168.9616,168.8941,168.9423,2576.0
2019-12-04 11:20:00,175.3,175.39,175.3,175.37,3622.0,168.952,169.0387,168.952,169.0194,3622.0
2019-12-04 11:25:00,175.37,175.4,175.32,175.39,5350.0,169.0194,169.0484,168.9712,169.0387,5350.0
2019-12-04 11:30:00,175.38,175.48,175.38,175.47,1301.0,169.0291,169.1255,169.0291,169.1158,1301.0
2019-12-04 11:35:00,175.46,175.54,175.45,175.47,2708.0,169.1062,169.1833,169.0965,169.1158,2708.0
2019-12-04 11:40:00,175.45,175.49,175.44,175.48,2873.0,169.0965,169.1351,169.0869,169.1255,2873.0
2019-12-04 11:45:00,175.42,175.45,175.38,175.41,2968.0,169.0676,169.0965,169.0291,169.058,2968.0
2019-12-04 11:50:00,175.38,175.41,175.31,175.31,2210.0,169.0291,169.058,168.9616,168.9616,2210.0
2019-12-04 11:55:00,175.3,175.3,175.18,175.2,5324.0,168.952,168.952,168.8363,168.8556,5324.0
2019-12-04 12:00:00,175.22,175.28,175.18,175.28,29209.0,168.8749,168.9327,168.8363,168.9327,29209.0
2019-12-04 12:05:00,175.26,175.27,175.19,175.2,4936.0,168.9134,168.9231,168.846,168.8556,4936.0
2019-12-04 12:10:00,175.18,175.19,175.16,175.19,1550.0,168.8363,168.846,168.817,168.846,1550.0
2019-12-04 12:15:00,175.17,175.19,175.07,175.08,4035.0,168.8267,168.846,168.7303,168.7399,4035.0
2019-12-04 12:20:00,175.12,175.15,175.03,175.06,4914.0,168.7785,168.8074,168.6918,168.7207,4914.0
2019-12-04 12:25:00,175.04,175.11,175.02,175.1,3029.0,168.7014,168.7689,168.6821,168.7592,3029.0
2019-12-04 12:30:00,175.13,175.15,175.08,175.12,3613.0,168.7881,168.8074,168.7399,168.7785,3613.0
2019-12-04 12:35:00,175.15,175.15,175.08,175.09,4152.0,168.8074,168.8074,168.7399,168.7496,4152.0
2019-12-04 12:40:00,175.1,175.13,175.08,175.11,6829.0,168.7592,168.7881,168.7399,168.7689,6829.0
2019-12-04 12:45:00,175.1,175.22,175.1,175.21,2887.0,168.7592,168.8749,168.7592,168.8652,2887.0
2019-12-04 12:50:00,175.24,175.27,175.24,175.25,979.0,168.8941,168.9231,168.8941,168.9038,979.0
2019-12-04 12:55:00,175.27,175.28,175.23,175.27,543.0,168.9231,168.9327,168.8845,168.9231,543.0
2019-12-04 13:00:00,175.26,175.26,175.22,175.23,1823.0,168.9134,168.9134,168.8749,168.8845,1823.0
2019-12-04 13:05:00,175.24,175.28,175.19,175.25,3633.0,168.8941,168.9327,168.846,168.9038,3633.0
2019-12-04 13:10:00,175.23,175.23,175.19,175.2,1383.0,168.8845,168.8845,168.846,168.8556,1383.0
2019-12-04 13:15:00,175.19,175.19,175.09,175.13,4833.0,168.846,168.846,168.7496,168.7881,4833.0
2019-12-04 13:20:00,175.14,175.18,175.11,175.18,1947.0,168.7978,168.8363,168.7689,168.8363,1947.0
2019-12-04 13:25:00,175.17,175.2,175.15,175.2,1207.0,168.8267,168.8556,168.8074,168.8556,1207.0
2019-12-04 13:30:00,175.17,175.19,175.13,175.18,2416.0,168.8267,168.846,168.7881,168.8363,2416.0
2019-12-04 13:35:00,175.17,175.17,175.15,175.16,1445.0,168.8267,168.8267,168.8074,168.817,1445.0
2019-12-04 13:40:00,175.17,175.19,175.11,175.19,6884.0,168.8267,168.846,168.7689,168.846,6884.0
2019-12-04 13:45:00,175.17,175.21,175.17,175.21,9083.0,168.8267,168.8652,168.8267,168.8652,9083.0
2019-12-04 13:50:00,175.21,175.22,175.16,175.16,5724.0,168.8652,168.8749,168.817,168.817,5724.0
2019-12-04 13:55:00,175.15,175.21,175.14,175.21,5950.0,168.8074,168.8652,168.7978,168.8652,5950.0
2019-12-04 14:00:00,175.22,175.29,175.21,175.26,44937.0,168.8749,168.9423,168.8652,168.9134,44937.0
2019-12-04 14:05:00,175.25,175.34,175.24,175.33,3547.0,168.9038,168.9905,168.8941,168.9809,3547.0
2019-12-04 14:10:00,175.36,175.39,175.34,175.38,10141.0,169.0098,169.0387,168.9905,169.0291,10141.0
2019-12-04 14:15:00,175.37,175.4,175.35,175.4,5505.0,169.0194,169.0484,169.0002,169.0484,5505.0
2019-12-04 14:20:00,175.41,175.44,175.38,175.41,2059.0,169.058,169.0869,169.0291,169.058,2059.0
2019-12-04 14:25:00,175.4,175.48,175.4,175.46,2691.0,169.0484,169.1255,169.0484,169.1062,2691.0
2019-12-04 14:30:00,175.48,175.5,175.44,175.5,3436.0,169.1255,169.1447,169.0869,169.1447,3436.0
2019-12-04 14:35:00,175.52,175.52,175.49,175.5,1829.0,169.164,169.164,169.1351,169.1447,1829.0
2019-12-04 14:40:00,175.5,175.51,175.46,175.46,8500.0,169.1447,169.1544,169.1062,169.1062,8500.0
2019-12-04 14:45:00,175.49,175.5,175.48,175.49,1359.0,169.1351,169.1447,169.1255,169.1351,1359.0
2019-12-04 14:50:00,175.5,175.55,175.49,175.54,3466.0,169.1447,169.1929,169.1351,169.1833,3466.0
2019-12-04 14:55:00,175.55,175.6,175.54,175.55,24186.0,169.1929,169.2411,169.1833,169.1929,24186.0
2019-12-04 15:00:00,175.56,175.57,175.51,175.55,5684.0,169.2026,169.2122,169.1544,169.1929,5684.0
2019-12-04 15:05:00,175.54,175.54,175.51,175.52,1166.0,169.1833,169.1833,169.1544,169.164,1166.0
2019-12-04 15:10:00,175.44,175.45,175.36,175.4,1196.0,169.0869,169.0965,169.0098,169.0484,1196.0
2019-12-04 15:15:00,175.37,175.41,175.34,175.41,6324.0,169.0194,169.058,168.9905,169.058,6324.0
2019-12-04 15:20:00,175.39,175.43,175.38,175.41,6761.0,169.0387,169.0773,169.0291,169.058,6761.0
2019-12-04 15:25:00,175.37,175.38,175.34,175.35,3657.0,169.0194,169.0291,168.9905,169.0002,3657.0
2019-12-04 15:30:00,175.33,175.35,175.25,175.32,7665.0,168.9809,169.0002,168.9038,168.9712,7665.0
2019-12-04 15:35:00,175.32,175.35,175.26,175.35,17607.0,168.9712,169.0002,168.9134,169.0002,17607.0
2019-12-04 15:40:00,175.35,175.36,175.28,175.32,2653.0,169.0002,169.0098,168.9327,168.9712,2653.0
2019-12-04 15:45:00,175.32,175.37,175.28,175.37,11668.0,168.9712,169.0194,168.9327,169.0194,11668.0
2019-12-04 15:50:00,175.42,175.43,175.2,175.2,5276.0,169.0676,169.0773,168.8556,168.8556,5276.0
2019-12-04 15:55:00,175.21,175.28,175.16,175.2,55620.0,168.8652,168.9327,168.817,168.8556,55620.0
2019-12-05 09:30:00,175.74,175.74,175.26,175.35,16488.0,169.376,169.376,168.9134,169.0002,16488.0
2019-12-05 09:35:00,175.4,175.47,175.32,175.46,1975.0,169.0484,169.1158,168.9712,169.1062,1975.0
2019-12-05 09:40:00,175.39,175.52,175.3,175.52,4722.0,169.0387,169.164,168.952,169.164,4722.0
2019-12-05 09:45:00,175.47,175.61,175.46,175.48,2990.0,169.1158,169.2507,169.1062,169.1255,2990.0
2019-12-05 09:50:00,175.43,175.5,175.34,175.47,1886.0,169.0773,169.1447,168.9905,169.1158,1886.0
2019-12-05 09:55:00,175.51,175.51,175.38,175.38,1059.0,169.1544,169.1544,169.0291,169.0291,1059.0
2019-12-05 10:00:00,175.36,175.36,175.13,175.28,4035.0,169.0098,169.0098,168.7881,168.9327,4035.0
2019-12-05 10:05:00,175.2,175.2,174.82,174.82,4233.0,168.8556,168.8556,168.4894,168.4894,4233.0
2019-12-05 10:10:00,174.87,174.87,174.71,174.72,4230.0,168.5375,168.5375,168.3833,168.393,4230.0
2019-12-05 10:15:00,174.75,174.96,174.73,174.94,3602.0,168.4219,168.6243,168.4026,168.605,3602.0
2019-12-05 10:20:00,174.95,175.01,174.91,175.0,12447.0,168.6146,168.6725,168.5761,168.6628,12447.0
2019-12-05 10:25:00,174.99,175.07,174.94,175.06,5501.0,168.6532,168.7303,168.605,168.7207,5501.0
2019-12-05 10:30:00,175.11,175.21,175.04,175.2,5013.0,168.7689,168.8652,168.7014,168.8556,5013.0
2019-12-05 10:35:00,175.17,175.21,175.11,175.14,7489.0,168.8267,168.8652,168.7689,168.7978,7489.0
2019-12-05 10:40:00,175.19,175.2,175.06,175.06,2697.0,168.846,168.8556,168.7207,168.7207,2697.0
2019-12-05 10:45:00,175.09,175.18,175.09,175.18,2113.0,168.7496,168.8363,168.7496,168.8363,2113.0
2019-12-05 10:50:00,175.21,175.27,175.2,175.25,3881.0,168.8652,168.9231,168.8556,168.9038,3881.0
2019-12-05 10:55:00,175.22,175.29,175.16,175.24,16976.0,168.8749,168.9423,168.817,168.8941,16976.0
2019-12-05 11:00:00,175.23,175.31,175.12,175.13,9370.0,168.8845,168.9616,168.7785,168.7881,9370.0
2019-12-05 11:05:00,175.15,175.26,175.1,175.25,6000.0,168.8074,168.9134,168.7592,168.9038,6000.0
2019-12-05 11:10:00,175.28,175.28,175.17,175.27,7155.0,168.9327,168.9327,168.8267,168.9231,7155.0
2019-12-05 11:15:00,175.27,175.38,175.27,175.38,4234.0,168.9231,169.0291,168.9231,169.0291,4234.0
2019-12-05 11:20:00,175.36,175.36,175.21,175.21,7634.0,169.0098,169.0098,168.8652,168.8652,7634.0
2019-12-05 11:25:00,175.2,175.29,175.16,175.26,18601.0,168.8556,168.9423,168.817,168.9134,18601.0
2019-12-05 11:30:00,175.28,175.31,175.15,175.15,13198.0,168.9327,168.9616,168.8074,168.8074,13198.0
2019-12-05 11:35:00,175.16,175.17,175.05,175.14,5485.0,168.817,168.8267,168.711,168.7978,5485.0
2019-12-05 11:40:00,175.12,175.15,175.07,175.09,7161.0,168.7785,168.8074,168.7303,168.7496,7161.0
2019-12-05 11:45:00,175.13,175.13,175.06,175.07,2267.0,168.7881,168.7881,168.7207,168.7303,2267.0
2019-12-05 11:50:00,175.17,175.17,175.08,175.09,755.0,168.8267,168.8267,168.7399,168.7496,755.0
2019-12-05 11:55:00,175.1,175.14,175.09,175.09,4459.0,168.7592,168.7978,168.7496,168.7496,4459.0
2019-12-05 12:00:00,175.1,175.18,175.1,175.12,4689.0,168.7592,168.8363,168.7592,168.7785,4689.0
2019-12-05 12:05:00,175.14,175.16,175.13,175.14,1659.0,168.7978,168.817,168.7881,168.7978,1659.0
2019-12-05 12:10:00,175.14,175.14,175.07,175.12,1412.0,168.7978,168.7978,168.7303,168.7785,1412.0
2019-12-05 12:15:00,175.1,175.13,175.08,175.1,2824.0,168.7592,168.7881,168.7399,168.7592,2824.0
2019-12-05 12:20:00,175.09,175.1,175.02,175.03,2296.0,168.7496,168.7592,168.6821,168.6918,2296.0
2019-12-05 12:25:00,175.02,175.06,175.01,175.03,1376.0,168.6821,168.7207,168.6725,168.6918,1376.0
2019-12-05 12:30:00,175.08,175.08,174.98,174.99,5072.0,168.7399,168.7399,168.6436,168.6532,5072.0
2019-12-05 12:35:00,174.96,175.04,174.96,175.04,1366.0,168.6243,168.7014,168.6243,168.7014,1366.0
2019-12-05 12:40:00,175.04,175.05,175.01,175.05,1341.0,168.7014,168.711,168.6725,168.711,1341.0
2019-12-05 12:45:00,175.04,175.06,174.96,174.96,818.0,168.7014,168.7207,168.6243,168.6243,818.0
2019-12-05 12:50:00,175.0,175.05,174.99,175.0,3269.0,168.6628,168.711,168.6532,168.6628,3269.0
2019-12-05 12:55:00,175.0,175.02,174.99,175.02,1521.0,168.6628,168.6821,168.6532,168.6821,1521.0
2019-12-05 13:00:00,175.0,175.04,174.99,174.99,2821.0,168.6628,168.7014,168.6532,168.6532,2821.0
2019-12-05 13:05:00,175.03,175.04,174.99,175.01,3223.0,168.6918,168.7014,168.6532,168.6725,3223.0
2019-12-05 13:10:00,175.04,175.11,175.04,175.09,1541.0,168.7014,168.7689,168.7014,168.7496,1541.0
2019-12-05 13:15:00,175.08,175.09,175.06,175.07,655.0,168.7399,168.7496,168.7207,168.7303,655.0
2019-12-05 13:20:00,175.08,175.08,175.05,175.06,2668.0,168.7399,168.7399,168.711,168.7207,2668.0
2019-12-05 13:25:00,175.07,175.07,175.02,175.04,811.0,168.7303,168.7303,168.6821,168.7014,811.0
2019-12-05 13:30:00,175.04,175.12,174.98,175.01,12282.0,168.7014,168.7785,168.6436,168.6725,12282.0
2019-12-05 13:35:00,175.06,175.16,175.06,175.16,1303.0,168.7207,168.817,168.7207,168.817,1303.0
2019-12-05 13:40:00,175.14,175.2,175.1,175.19,10122.0,168.7978,168.8556,168.7592,168.846,10122.0
2019-12-05 13:45:00,175.21,175.22,175.16,175.19,3330.0,168.8652,168.8749,168.817,168.846,3330.0
2019-12-05 13:50:00,175.16,175.21,175.14,175.2,46735.0,168.817,168.8652,168.7978,168.8556,46735.0
2019-12-05 13:55:00,175.19,175.21,175.16,175.19,26042.0,168.846,168.8652,168.817,168.846,26042.0
2019-12-05 14:00:00,175.17,175.18,175.13,175.17,6211.0,168.8267,168.8363,168.7881,168.8267,6211.0
2019-12-05 14:05:00,175.2,175.21,175.17,175.18,7426.0,168.8556,168.8652,168.8267,168.8363,7426.0
2019-12-05 14:10:00,175.24,175.33,175.21,175.32,3163.0,168.8941,168.9809,168.8652,168.9712,3163.0
2019-12-05 14:15:00,175.28,175.32,175.28,175.29,4413.0,168.9327,168.9712,168.9327,168.9423,4413.0
2019-12-05 14:20:00,175.29,175.34,175.28,175.32,3828.0,168.9423,168.9905,168.9327,168.9712,3828.0
2019-12-05 14:25:00,175.33,175.41,175.33,175.4,14649.0,168.9809,169.058,168.9809,169.0484,14649.0
2019-12-05 14:30:00,175.38,175.43,175.37,175.39,3006.0,169.0291,169.0773,169.0194,169.0387,3006.0
2019-12-05 14:35:00,175.43,175.47,175.41,175.46,3024.0,169.0773,169.1158,169.058,169.1062,3024.0
2019-12-05 14:40:00,175.46,175.48,175.43,175.45,2395.0,169.1062,169.1255,169.0773,169.0965,2395.0
2019-12-05 14:45:00,175.45,175.46,175.38,175.42,2166.0,169.0965,169.1062,169.0291,169.0676,2166.0
2019-12-05 14:50:00,175.43,175.47,175.41,175.46,11984.0,169.0773,169.1158,169.058,169.1062,11984.0
2019-12-05 14:55:00,175.45,175.45,175.0,175.21,15646.0,169.0965,169.0965,168.6628,168.8652,15646.0
2019-12-05 15:00:00,175.26,175.35,175.2,175.34,3297.0,168.9134,169.0002,168.8556,168.9905,3297.0
2019-12-05 15:05:00,175.32,175.38,175.29,175.29,16392.0,168.9712,169.0291,168.9423,168.9423,16392.0
2019-12-05 15:10:00,175.33,175.42,175.33,175.39,16620.0,168.9809,169.0676,168.9809,169.0387,16620.0
2019-12-05 15:15:00,175.38,175.42,175.36,175.41,4048.0,169.0291,169.0676,169.0098,169.058,4048.0
2019-12-05 15:20:00,175.42,175.44,175.4,175.43,2009.0,169.0676,169.0869,169.0484,169.0773,2009.0
2019-12-05 15:25:00,175.44,175.48,175.39,175.48,2225.0,169.0869,169.1255,169.0387,169.1255,2225.0
2019-12-05 15:30:00,175.46,175.48,175.45,175.48,4376.0,169.1062,169.1255,169.0965,169.1255,4376.0
2019-12-05 15:35:00,175.47,175.5,175.44,175.49,7616.0,169.1158,169.1447,169.0869,169.1351,7616.0
2019-12-05 15:40:00,175.51,175.52,175.47,175.5,3324.0,169.1544,169.164,169.1158,169.1447,3324.0
2019-12-05 15:45:00,175.5,175.53,175.41,175.41,8363.0,169.1447,169.1736,169.058,169.058,8363.0
2019-12-05 15:50:00,175.41,175.44,175.37,175.37,12242.0,169.058,169.0869,169.0194,169.0194,12242.0
2019-12-05 15:55:00,175.36,175.47,175.31,175.47,8648.0,169.0098,169.1158,168.9616,169.1158,8648.0
2019-12-06 09:30:00,176.69,176.71,176.33,176.65,18956.0,170.2916,170.3109,169.9447,170.2531,18956.0
2019-12-06 09:35:00,176.67,176.67,176.53,176.65,4593.0,170.2724,170.2724,170.1374,170.2531,4593.0
2019-12-06 09:40:00,176.65,176.78,176.65,176.75,3783.0,170.2531,170.3784,170.2531,170.3495,3783.0
2019-12-06 09:45:00,176.75,176.86,176.75,176.77,3062.0,170.3495,170.4555,170.3495,170.3687,3062.0
2019-12-06 09:50:00,176.8,176.8,176.66,176.74,6570.0,170.3977,170.3977,170.2627,170.3398,6570.0
2019-12-06 09:55:00,176.72,176.83,176.69,176.83,2433.0,170.3206,170.4266,170.2916,170.4266,2433.0
2019-12-06 10:00:00,176.8,176.88,176.79,176.87,4897.0,170.3977,170.4748,170.388,170.4651,4897.0
2019-12-06 10:05:00,176.86,176.88,176.79,176.84,3800.0,170.4555,170.4748,170.388,170.4362,3800.0
2019-12-06 10:10:00,176.85,176.88,176.81,176.87,4074.0,170.4458,170.4748,170.4073,170.4651,4074.0
2019-12-06 10:15:00,176.85,176.86,176.65,176.79,8041.0,170.4458,170.4555,170.2531,170.388,8041.0
2019-12-06 10:20:00,176.79,176.81,176.75,176.8,710.0,170.388,170.4073,170.3495,170.3977,710.0
2019-12-06 10:25:00,176.79,176.82,176.77,176.79,1041.0,170.388,170.4169,170.3687,170.388,1041.0
2019-12-06 10:30:00,176.82,176.87,176.82,176.86,4718.0,170.4169,170.4651,170.4169,170.4555,4718.0
2019-12-06 10:35:00,176.82,176.84,176.76,176.83,8308.0,170.4169,170.4362,170.3591,170.4266,8308.0
2019-12-06 10:40:00,176.91,176.97,176.91,176.96,3127.0,170.5037,170.5615,170.5037,170.5519,3127.0
2019-12-06 10:45:00,176.94,177.02,176.93,177.01,5389.0,170.5326,170.6097,170.5229,170.6,5389.0
2019-12-06 10:50:00,177.04,177.08,177.01,177.04,7528.0,170.629,170.6675,170.6,170.629,7528.0
2019-12-06 10:55:00,177.03,177.05,176.97,177.0,9746.0,170.6193,170.6386,170.5615,170.5904,9746.0
2019-12-06 11:00:00,177.03,177.09,177.02,177.09,2394.0,170.6193,170.6772,170.6097,170.6772,2394.0
2019-12-06 11:05:00,177.06,177.07,176.98,177.01,2415.0,170.6482,170.6579,170.5711,170.6,2415.0
2019-12-06 11:10:00,177.01,177.05,176.93,176.97,3800.0,170.6,170.6386,170.5229,170.5615,3800.0
2019-12-06 11:15:00,177.02,177.02,176.96,176.99,4026.0,170.6097,170.6097,170.5519,170.5808,4026.0
2019-12-06 11:20:00,176.99,177.07,176.99,177.07,4007.0,170.5808,170.6579,170.5808,170.6579,4007.0
2019-12-06 11:25:00,177.12,177.14,177.11,177.13,7532.0,170.7061,170.7253,170.6964,170.7157,7532.0
2019-12-06 11:30:00,177.12,177.14,177.05,177.13,14583.0,170.7061,170.7253,170.6386,170.7157,14583.0
2019-12-06 11:35:00,177.16,177.19,177.13,177.19,2259.0,170.7446,170.7735,170.7157,170.7735,2259.0
2019-12-06 11:40:00,177.16,177.16,177.11,177.14,1272.0,170.7446,170.7446,170.6964,170.7253,1272.0
2019-12-06 11:45:00,177.09,177.12,177.07,177.08,1765.0,170.6772,170.7061,170.6579,170.6675,1765.0
2019-12-06 11:50:00,177.09,177.11,177.04,177.05,4201.0,170.6772,170.6964,170.629,170.6386,4201.0
2019-12-06 11:55:00,177.03,177.05,177.02,177.02,3250.0,170.6193,170.6386,170.6097,170.6097,3250.0
2019-12-06 12:00:00,176.99,177.05,176.99,177.05,3292.0,170.5808,170.6386,170.5808,170.6386,3292.0
2019-12-06 12:05:00,177.03,177.03,177.02,177.02,450.0,170.6193,170.6193,170.6097,170.6097,450.0
2019-12-06 12:10:00,177.04,177.07,177.03,177.06,1089.0,170.629,170.6579,170.6193,170.6482,1089.0
2019-12-06 12:15:00,177.04,177.12,177.04,177.12,3130.0,170.629,170.7061,170.629,170.7061,3130.0
2019-12-06 12:20:00,177.09,177.12,177.08,177.12,5278.0,170.6772,170.7061,170.6675,170.7061,5278.0
2019-12-06 12:25:00,177.1,177.11,177.07,177.11,852.0,170.6868,170.6964,170.6579,170.6964,852.0
2019-12-06 12:30:00,177.07,177.12,177.07,177.09,2490.0,170.6579,170.7061,170.6579,170.6772,2490.0
2019-12-06 12:35:00,177.12,177.13,177.09,177.13,1151.0,170.7061,170.7157,170.6772,170.7157,1151.0
2019-12-06 12:40:00,177.14,177.17,177.12,177.16,3127.0,170.7253,170.7543,170.7061,170.7446,3127.0
2019-12-06 12:45:00,177.16,177.18,177.15,177.18,1524.0,170.7446,170.7639,170.735,170.7639,1524.0
2019-12-06 12:50:00,177.17,177.2,177.12,177.2,768.0,170.7543,170.7832,170.7061,170.7832,768.0
2019-12-06 12:55:00,177.2,177.2,177.12,177.13,4378.0,170.7832,170.7832,170.7061,170.7157,4378.0
2019-12-06 13:00:00,177.14,177.19,177.13,177.18,3234.0,170.7253,170.7735,170.7157,170.7639,3234.0
2019-12-06 13:05:00,177.17,177.19,177.11,177.16,6833.0,170.7543,170.7735,170.6964,170.7446,6833.0
2019-12-06 13:10:00,177.14,177.19,177.14,177.18,2016.0,170.7253,170.7735,170.7253,170.7639,2016.0
2019-12-06 13:15:00,177.19,177.2,177.17,177.2,488.0,170.7735,170.7832,170.7543,170.7832,488.0
2019-12-06 13:20:00,177.19,177.21,177.15,177.15,2448.0,170.7735,170.7928,170.735,170.735,2448.0
2019-12-06 13:25:00,177.14,177.16,177.13,177.16,2032.0,170.7253,170.7446,170.7157,170.7446,2032.0
2019-12-06 13:30:00,177.13,177.14,177.11,177.11,3960.0,170.7157,170.7253,170.6964,170.6964,3960.0
2019-12-06 13:35:00,177.13,177.16,177.11,177.16,1734.0,170.7157,170.7446,170.6964,170.7446,1734.0
2019-12-06 13:40:00,177.15,177.18,177.14,177.15,7185.0,170.735,170.7639,170.7253,170.735,7185.0
2019-12-06 13:45:00,177.12,177.14,177.1,177.1,4330.0,170.7061,170.7253,170.6868,170.6868,4330.0
2019-12-06 13:50:00,177.09,177.1,177.04,177.06,2787.0,170.6772,170.6868,170.629,170.6482,2787.0
2019-12-06 13:55:00,177.08,177.08,177.05,177.05,2717.0,170.6675,170.6675,170.6386,170.6386,2717.0
2019-12-06 14:00:00,177.04,177.13,177.04,177.13,2352.0,170.629,170.7157,170.629,170.7157,2352.0
2019-12-06 14:05:00,177.12,177.13,177.1,177.12,2892.0,170.7061,170.7157,170.6868,170.7061,2892.0
2019-12-06 14:10:00,177.13,177.14,177.06,177.09,21374.0,170.7157,170.7253,170.6482,170.6772,21374.0
2019-12-06 14:15:00,177.09,177.1,177.03,177.07,5961.0,170.6772,170.6868,170.6193,170.6579,5961.0
2019-12-06 14:20:00,177.05,177.12,177.05,177.11,1717.0,170.6386,170.7061,170.6386,170.6964,1717.0
2019-12-06 14:25:00,177.13,177.15,177.11,177.13,4522.0,170.7157,170.735,170.6964,170.7157,4522.0
2019-12-06 14:30:00,177.16,177.16,177.09,177.11,11636.0,170.7446,170.7446,170.6772,170.6964,11636.0
2019-12-06 14:35:00,177.1,177.13,177.07,177.12,4761.0,170.6868,170.7157,170.6579,170.7061,4761.0
2019-12-06 14:40:00,177.11,177.14,177.11,177.12,2041.0,170.6964,170.7253,170.6964,170.7061,2041.0
2019-12-06 14:45:00,177.12,177.15,177.11,177.12,2867.0,170.7061,170.735,170.6964,170.7061,2867.0
2019-12-06 14:50:00,177.12,177.13,177.1,177.1,2783.0,170.7061,170.7157,170.6868,170.6868,2783.0
2019-12-06 14:55:00,177.09,177.1,177.06,177.06,12999.0,170.6772,170.6868,170.6482,170.6482,12999.0
2019-12-06 15:00:00,177.07,177.07,177.03,177.07,3682.0,170.6579,170.6579,170.6193,170.6579,3682.0
2019-12-06 15:05:00,177.09,177.09,177.02,177.04,2909.0,170.6772,170.6772,170.6097,170.629,2909.0
2019-12-06 15:10:00,177.06,177.08,177.01,177.05,18918.0,170.6482,170.6675,170.6,170.6386,18918.0
2019-12-06 15:15:00,177.03,177.03,176.97,177.02,3599.0,170.6193,170.6193,170.5615,170.6097,3599.0
2019-12-06 15:20:00,177.02,177.05,176.99,177.05,4294.0,170.6097,170.6386,170.5808,170.6386,4294.0
2019-12-06 15:25:00,177.07,177.1,177.05,177.09,2439.0,170.6579,170.6868,170.6386,170.6772,2439.0
2019-12-06 15:30:00,177.07,177.16,177.05,177.14,4520.0,170.6579,170.7446,170.6386,170.7253,4520.0
2019-12-06 15:35:00,177.14,177.18,177.11,177.18,10327.0,170.7253,170.7639,170.6964,170.7639,10327.0
2019-12-06 15:40:00,177.21,177.24,177.18,177.22,5397.0,170.7928,170.8217,170.7639,170.8024,5397.0
2019-12-06 15:45:00,177.2,177.2,177.08,177.09,5714.0,170.7832,170.7832,170.6675,170.6772,5714.0
2019-12-06 15:50:00,177.1,177.1,176.97,177.02,6804.0,170.6868,170.6868,170.5615,170.6097,6804.0
2019-12-06 15:55:00,176.99,177.12,176.99,177.05,9611.0,170.5808,170.7061,170.5808,170.6386,9611.0
2019-12-09 09:30:00,177.0,177.0,176.86,176.89,24246.0,170.5904,170.5904,170.4555,170.4844,24246.0
2019-12-09 09:35:00,176.95,177.2,176.95,177.16,1121.0,170.5422,170.7832,170.5422,170.7446,1121.0
2019-12-09 09:40:00,177.19,177.36,177.19,177.31,5532.0,170.7735,170.9374,170.7735,170.8892,5532.0
2019-12-09 09:45:00,177.34,177.36,177.25,177.25,1558.0,170.9181,170.9374,170.8314,170.8314,1558.0
2019-12-09 09:50:00,177.28,177.37,177.28,177.34,2074.0,170.8603,170.947,170.8603,170.9181,2074.0
2019-12-09 09:55:00,177.35,177.35,177.28,177.28,2864.0,170.9277,170.9277,170.8603,170.8603,2864.0
2019-12-09 10:00:00,177.3,177.41,177.3,177.37,4619.0,170.8795,170.9856,170.8795,170.947,4619.0
2019-12-09 10:05:00,177.38,177.39,177.3,177.31,1421.0,170.9567,170.9663,170.8795,170.8892,1421.0
2019-12-09 10:10:00,177.31,177.31,177.27,177.28,800.0,170.8892,170.8892,170.8506,170.8603,800.0
2019-12-09 10:15:00,177.33,177.36,177.33,177.34,3302.0,170.9085,170.9374,170.9085,170.9181,3302.0
2019-12-09 10:20:00,177.3,177.3,177.22,177.23,8003.0,170.8795,170.8795,170.8024,170.8121,8003.0
2019-12-09 10:25:00,177.25,177.27,177.22,177.22,2862.0,170.8314,170.8506,170.8024,170.8024,2862.0
2019-12-09 10:30:00,177.21,177.27,177.2,177.23,2206.0,170.7928,170.8506,170.7832,170.8121,2206.0
2019-12-09 10:35:00,177.26,177.29,177.23,177.23,9781.0,170.841,170.8699,170.8121,170.8121,9781.0
2019-12-09 10:40:00,177.15,177.15,177.14,177.15,1243.0,170.735,170.735,170.7253,170.735,1243.0
2019-12-09 10:45:00,177.1,177.17,177.1,177.15,9725.0,170.6868,170.7543,170.6868,170.735,9725.0
2019-12-09 10:50:00,177.16,177.17,177.11,177.15,2110.0,170.7446,170.7543,170.6964,170.735,2110.0
2019-12-09 10:55:00,177.17,177.21,177.1,177.21,14441.0,170.7543,170.7928,170.6868,170.7928,14441.0
2019-12-09 11:00:00,177.17,177.2,177.14,177.14,1605.0,170.7543,170.7832,170.7253,170.7253,1605.0
2019-12-09 11:05:00,177.05,177.06,177.02,177.04,2900.0,170.6386,170.6482,170.6097,170.629,2900.0
2019-12-09 11:10:00,177.06,177.06,176.98,176.98,4435.0,170.6482,170.6482,170.5711,170.5711,4435.0
2019-12-09 11:15:00,176.93,176.97,176.91,176.91,1633.0,170.5229,170.5615,170.5037,170.5037,1633.0
2019-12-09 11:20:00,176.91,176.91,176.88,176.89,2518.0,170.5037,170.5037,170.4748,170.4844,2518.0
2019-12-09 11:25:00,176.85,176.96,176.84,176.91,1067.0,170.4458,170.5519,170.4362,170.5037,1067.0
2019-12-09 11:30:00,176.94,176.96,176.9,176.92,1084.0,170.5326,170.5519,170.494,170.5133,1084.0
2019-12-09 11:35:00,176.94,176.95,176.89,176.9,2914.0,170.5326,170.5422,170.4844,170.494,2914.0
2019-12-09 11:40:00,176.9,176.94,176.88,176.89,5189.0,170.494,170.5326,170.4748,170.4844,5189.0
2019-12-09 11:45:00,176.9,176.95,176.89,176.92,2756.0,170.494,170.5422,170.4844,170.5133,2756.0
2019-12-09 11:50:00,176.94,176.94,176.88,176.88,6565.0,170.5326,170.5326,170.4748,170.4748,6565.0
2019-12-09 11:55:00,176.87,176.92,176.86,176.92,2377.0,170.4651,170.5133,170.4555,170.5133,2377.0
2019-12-09 12:00:00,176.95,176.97,176.93,176.96,4562.0,170.5422,170.5615,170.5229,170.5519,4562.0
2019-12-09 12:05:00,176.97,176.98,176.93,176.95,3465.0,170.5615,170.5711,170.5229,170.5422,3465.0
2019-12-09 12:10:00,176.94,176.99,176.94,176.98,2367.0,170.5326,170.5808,170.5326,170.5711,2367.0
2019-12-09 12:15:00,176.99,177.02,176.97,176.99,3202.0,170.5808,170.6097,170.5615,170.5808,3202.0
2019-12-09 12:20:00,176.95,176.95,176.86,176.87,831.0,170.5422,170.5422,170.4555,170.4651,831.0
2019-12-09 12:25:00,176.85,176.9,176.85,176.88,1244.0,170.4458,170.494,170.4458,170.4748,1244.0
2019-12-09 12:30:00,176.85,176.87,176.83,176.84,778.0,170.4458,170.4651,170.4266,170.4362,778.0
2019-12-09 12:35:00,176.87,176.89,176.86,176.87,2134.0,170.4651,170.4844,170.4555,170.4651,2134.0
2019-12-09 12:40:00,176.89,176.9,176.85,176.85,4020.0,170.4844,170.494,170.4458,170.4458,4020.0
2019-12-09 12:45:00,176.85,176.85,176.78,176.82,1061.0,170.4458,170.4458,170.3784,170.4169,1061.0
2019-12-09 12:50:00,176.78,176.8,176.76,176.76,2626.0,170.3784,170.3977,170.3591,170.3591,2626.0
2019-12-09 12:55:00,176.77,176.84,176.77,176.82,3351.0,170.3687,170.4362,170.3687,170.4169,3351.0
2019-12-09 13:00:00,176.84,176.88,176.81,176.85,2841.0,170.4362,170.4748,170.4073,170.4458,2841.0
2019-12-09 13:05:00,176.85,176.85,176.82,176.84,1101.0,170.4458,170.4458,170.4169,170.4362,1101.0
2019-12-09 13:10:00,176.82,176.82,176.79,176.79,502.0,170.4169,170.4169,170.388,170.388,502.0
2019-12-09 13:15:00,176.81,176.82,176.76,176.79,1952.0,170.4073,170.4169,170.3591,170.388,1952.0
2019-12-09 13:20:00,176.75,176.78,176.71,176.77,3783.0,170.3495,170.3784,170.3109,170.3687,3783.0
2019-12-09 13:25:00,176.76,176.79,176.75,176.75,791.0,170.3591,170.388,170.3495,170.3495,791.0
2019-12-09 13:30:00,176.74,176.77,176.72,176.74,2683.0,170.3398,170.3687,170.3206,170.3398,2683.0
2019-12-09 13:35:00,176.73,176.82,176.73,176.81,916.0,170.3302,170.4169,170.3302,170.4073,916.0
2019-12-09 13:40:00,176.82,176.86,176.81,176.85,6733.0,170.4169,170.4555,170.4073,170.4458,6733.0
2019-12-09 13:45:00,176.84,176.84,176.8,176.82,3838.0,170.4362,170.4362,170.3977,170.4169,3838.0
2019-12-09 13:50:00,176.85,176.85,176.81,176.81,3618.0,170.4458,170.4458,170.4073,170.4073,3618.0
2019-12-09 13:55:00,176.84,176.84,176.76,176.79,5068.0,170.4362,170.4362,170.3591,170.388,5068.0
2019-12-09 14:00:00,176.78,176.8,176.68,176.69,35224.0,170.3784,170.3977,170.282,170.2916,35224.0
2019-12-09 14:05:00,176.67,176.67,176.51,176.56,1877.0,170.2724,170.2724,170.1182,170.1663,1877.0
2019-12-09 14:10:00,176.51,176.52,176.47,176.51,950.0,170.1182,170.1278,170.0796,170.1182,950.0
2019-12-09 14:15:00,176.53,176.58,176.51,176.55,2930.0,170.1374,170.1856,170.1182,170.1567,2930.0
2019-12-09 14:20:00,176.55,176.58,176.51,176.56,5940.0,170.1567,170.1856,170.1182,170.1663,5940.0
2019-12-09 14:25:00,176.55,176.59,176.54,176.57,3881.0,170.1567,170.1953,170.1471,170.176,3881.0
2019-12-09 14:30:00,176.59,176.64,176.57,176.63,5713.0,170.1953,170.2434,170.176,170.2338,5713.0
2019-12-09 14:35:00,176.64,176.7,176.63,176.69,2039.0,170.2434,170.3013,170.2338,170.2916,2039.0
2019-12-09 14:40:00,176.67,176.67,176.62,176.63,15907.0,170.2724,170.2724,170.2242,170.2338,15907.0
2019-12-09 14:45:00,176.63,176.68,176.61,176.64,5018.0,170.2338,170.282,170.2145,170.2434,5018.0
2019-12-09 14:50:00,176.62,176.7,176.62,176.7,9659.0,170.2242,170.3013,170.2242,170.3013,9659.0
2019-12-09 14:55:00,176.68,176.72,176.67,176.68,3078.0,170.282,170.3206,170.2724,170.282,3078.0
2019-12-09 15:00:00,176.67,176.72,176.65,176.72,2682.0,170.2724,170.3206,170.2531,170.3206,2682.0
2019-12-09 15:05:00,176.67,176.72,176.65,176.7,17130.0,170.2724,170.3206,170.2531,170.3013,17130.0
2019-12-09 15:10:00,176.7,176.71,176.65,176.69,3572.0,170.3013,170.3109,170.2531,170.2916,3572.0
2019-12-09 15:15:00,176.71,176.77,176.7,176.75,2685.0,170.3109,170.3687,170.3013,170.3495,2685.0
2019-12-09 15:20:00,176.75,176.78,176.73,176.78,3044.0,170.3495,170.3784,170.3302,170.3784,3044.0
2019-12-09 15:25:00,176.76,176.79,176.73,176.76,2164.0,170.3591,170.388,170.3302,170.3591,2164.0
2019-12-09 15:30:00,176.68,176.68,176.62,176.66,2525.0,170.282,170.282,170.2242,170.2627,2525.0
2019-12-09 15:35:00,176.64,176.65,176.55,176.56,8641.0,170.2434,170.2531,170.1567,170.1663,8641.0
2019-12-09 15:40:00,176.56,176.62,176.56,176.6,3113.0,170.1663,170.2242,170.1663,170.2049,3113.0
2019-12-09 15:45:00,176.57,176.59,176.53,176.57,8142.0,170.176,170.1953,170.1374,170.176,8142.0
2019-12-09 15:50:00,176.58,176.6,176.52,176.55,6980.0,170.1856,170.2049,170.1278,170.1567,6980.0
2019-12-09 15:55:00,176.54,176.55,176.41,176.42,10550.0,170.1471,170.1567,170.0218,170.0314,10550.0
2019-12-10 09:30:00,176.51,176.56,176.36,176.46,32629.0,170.1182,170.1663,169.9736,170.07,32629.0
2019-12-10 09:35:00,176.38,176.38,176.09,176.12,2653.0,169.9929,169.9929,169.7134,169.7423,2653.0
2019-12-10 09:40:00,176.15,176.33,176.09,176.33,14850.0,169.7712,169.9447,169.7134,169.9447,14850.0
2019-12-10 09:45:00,176.27,176.43,176.27,176.36,3484.0,169.8868,170.0411,169.8868,169.9736,3484.0
2019-12-10 09:50:00,176.35,176.42,176.33,176.35,3244.0,169.964,170.0314,169.9447,169.964,3244.0
2019-12-10 09:55:00,176.43,176.48,176.35,176.37,1731.0,170.0411,170.0892,169.964,169.9832,1731.0
2019-12-10 10:00:00,176.38,176.44,176.36,176.37,1007.0,169.9929,170.0507,169.9736,169.9832,1007.0
2019-12-10 10:05:00,176.4,176.52,176.38,176.48,3712.0,170.0121,170.1278,169.9929,170.0892,3712.0
2019-12-10 10:10:00,176.49,176.52,176.42,176.52,3940.0,170.0989,170.1278,170.0314,170.1278,3940.0
2019-12-10 10:15:00,176.61,176.61,176.54,176.58,9861.0,170.2145,170.2145,170.1471,170.1856,9861.0
2019-12-10 10:20:00,176.56,176.71,176.51,176.69,3189.0,170.1663,170.3109,170.1182,170.2916,3189.0
2019-12-10 10:25:00,176.74,176.82,176.71,176.81,2462.0,170.3398,170.4169,170.3109,170.4073,2462.0
2019-12-10 10:30:00,176.72,176.76,176.7,176.73,4861.0,170.3206,170.3591,170.3013,170.3302,4861.0
2019-12-10 10:35:00,176.71,176.74,176.71,176.71,1029.0,170.3109,170.3398,170.3109,170.3109,1029.0
2019-12-10 10:40:00,176.75,176.76,176.7,176.7,1493.0,170.3495,170.3591,170.3013,170.3013,1493.0
2019-12-10 10:45:00,176.7,176.7,176.63,176.63,1816.0,170.3013,170.3013,170.2338,170.2338,1816.0
2019-12-10 10:50:00,176.58,176.61,176.54,176.58,8949.0,170.1856,170.2145,170.1471,170.1856,8949.0
2019-12-10 10:55:00,176.59,176.72,176.58,176.71,3099.0,170.1953,170.3206,170.1856,170.3109,3099.0
2019-12-10 11:00:00,176.81,176.89,176.48,176.49,2408.0,170.4073,170.4844,170.0892,170.0989,2408.0
2019-12-10 11:05:00,176.55,176.75,176.55,176.71,1202.0,170.1567,170.3495,170.1567,170.3109,1202.0
2019-12-10 11:10:00,176.66,176.75,176.55,176.56,3720.0,170.2627,170.3495,170.1567,170.1663,3720.0
2019-12-10 11:15:00,176.59,176.59,176.51,176.52,517.0,170.1953,170.1953,170.1182,170.1278,517.0
2019-12-10 11:20:00,176.52,176.56,176.49,176.53,7003.0,170.1278,170.1663,170.0989,170.1374,7003.0
2019-12-10 11:25:00,176.55,176.63,176.53,176.62,9069.0,170.1567,170.2338,170.1374,170.2242,9069.0
2019-12-10 11:30:00,176.65,176.67,176.5,176.55,3561.0,170.2531,170.2724,170.1085,170.1567,3561.0
2019-12-10 11:35:00,176.56,176.57,176.52,176.53,2637.0,170.1663,170.176,170.1278,170.1374,2637.0
2019-12-10 11:40:00,176.53,176.62,176.52,176.62,2454.0,170.1374,170.2242,170.1278,170.2242,2454.0
2019-12-10 11:45:00,176.59,176.65,176.59,176.65,1644.0,170.1953,170.2531,170.1953,170.2531,1644.0
2019-12-10 11:50:00,176.61,176.61,176.58,176.61,2601.0,170.2145,170.2145,170.1856,170.2145,2601.0
2019-12-10 11:55:00,176.58,176.58,176.47,176.53,6103.0,170.1856,170.1856,170.0796,170.1374,6103.0
2019-12-10 12:00:00,176.51,176.54,176.5,176.52,2900.0,170.1182,170.1471,170.1085,170.1278,2900.0
2019-12-10 12:05:00,176.51,176.55,176.45,176.46,3127.0,170.1182,170.1567,170.0603,170.07,3127.0
2019-12-10 12:10:00,176.47,176.5,176.46,176.47,2460.0,170.0796,170.1085,170.07,170.0796,2460.0
2019-12-10 12:15:00,176.45,176.53,176.43,176.52,3749.0,170.0603,170.1374,170.0411,170.1278,3749.0
2019-12-10 12:20:00,176.5,176.51,176.38,176.41,2671.0,170.1085,170.1182,169.9929,170.0218,2671.0
2019-12-10 12:25:00,176.39,176.4,176.31,176.35,3079.0,170.0025,170.0121,169.9254,169.964,3079.0
2019-12-10 12:30:00,176.33,176.45,176.32,176.43,2618.0,169.9447,170.0603,169.935,170.0411,2618.0
2019-12-10 12:35:00,176.41,176.42,176.41,176.41,119.0,170.0218,170.0314,170.0218,170.0218,119.0
2019-12-10 12:40:00,176.38,176.39,176.37,176.37,840.0,169.9929,170.0025,169.9832,169.9832,840.0
2019-12-10 12:45:00,176.37,176.39,176.35,176.38,2417.0,169.9832,170.0025,169.964,169.9929,2417.0
2019-12-10 12:50:00,176.34,176.35,176.33,176.33,702.0,169.9543,169.964,169.9447,169.9447,702.0
2019-12-10 12:55:00,176.35,176.54,176.34,176.49,3029.0,169.964,170.1471,169.9543,170.0989,3029.0
2019-12-10 13:00:00,176.51,176.59,176.5,176.58,1858.0,170.1182,170.1953,170.1085,170.1856,1858.0
2019-12-10 13:05:00,176.54,176.55,176.53,176.53,5694.0,170.1471,170.1567,170.1374,170.1374,5694.0
2019-12-10 13:10:00,176.55,176.62,176.54,176.6,1629.0,170.1567,170.2242,170.1471,170.2049,1629.0
2019-12-10 13:15:00,176.58,176.6,176.55,176.58,4553.0,170.1856,170.2049,170.1567,170.1856,4553.0
2019-12-10 13:20:00,176.58,176.59,176.55,176.58,3420.0,170.1856,170.1953,170.1567,170.1856,3420.0
2019-12-10 13:25:00,176.56,176.56,176.51,176.51,1257.0,170.1663,170.1663,170.1182,170.1182,1257.0
2019-12-10 13:30:00,176.49,176.54,176.49,176.52,2388.0,170.0989,170.1471,170.0989,170.1278,2388.0
2019-12-10 13:35:00,176.56,176.58,176.55,176.57,2229.0,170.1663,170.1856,170.1567,170.176,2229.0
2019-12-10 13:40:00,176.56,176.57,176.51,176.55,3060.0,170.1663,170.176,170.1182,170.1567,3060.0
2019-12-10 13:45:00,176.55,176.55,176.49,176.5,7942.0,170.1567,170.1567,170.0989,170.1085,7942.0
2019-12-10 13:50:00,176.49,176.5,176.42,176.43,4737.0,170.0989,170.1085,170.0314,170.0411,4737.0
2019-12-10 13:55:00,176.45,176.45,176.4,176.42,6498.0,170.0603,170.0603,170.0121,170.0314,6498.0
2019-12-10 14:00:00,176.41,176.47,176.4,176.44,3330.0,170.0218,170.0796,170.0121,170.0507,3330.0
2019-12-10 14:05:00,176.43,176.53,176.42,176.5,1244.0,170.0411,170.1374,170.0314,170.1085,1244.0
2019-12-10 14:10:00,176.53,176.55,176.5,176.55,1203.0,170.1374,170.1567,170.1085,170.1567,1203.0
2019-12-10 14:15:00,176.53,176.55,176.51,176.51,2016.0,170.1374,170.1567,170.1182,170.1182,2016.0
2019-12-10 14:20:00,176.52,176.52,176.46,176.48,3958.0,170.1278,170.1278,170.07,170.0892,3958.0
2019-12-10 14:25:00,176.48,176.48,176.41,176.46,9983.0,170.0892,170.0892,170.0218,170.07,9983.0
2019-12-10 14:30:00,176.47,176.5,176.45,176.46,9871.0,170.0796,170.1085,170.0603,170.07,9871.0
2019-12-10 14:35:00,176.41,176.43,176.36,176.39,2950.0,170.0218,170.0411,169.9736,170.0025,2950.0
2019-12-10 14:40:00,176.39,176.41,176.33,176.41,8214.0,170.0025,170.0218,169.9447,170.0218,8214.0
2019-12-10 14:45:00,176.41,176.42,176.35,176.42,5154.0,170.0218,170.0314,169.964,170.0314,5154.0
2019-12-10 14:50:00,176.41,176.45,176.41,176.44,8500.0,170.0218,170.0603,170.0218,170.0507,8500.0
2019-12-10 14:55:00,176.43,176.44,176.42,176.44,931.0,170.0411,170.0507,170.0314,170.0507,931.0
2019-12-10 15:00:00,176.43,176.46,176.42,176.43,15865.0,170.0411,170.07,170.0314,170.0411,15865.0
2019-12-10 15:05:00,176.41,176.42,176.38,176.4,1620.0,170.0218,170.0314,169.9929,170.0121,1620.0
2019-12-10 15:10:00,176.4,176.52,176.38,176.48,7648.0,170.0121,170.1278,169.9929,170.0892,7648.0
2019-12-10 15:15:00,176.49,176.5,176.38,176.38,1822.0,170.0989,170.1085,169.9929,169.9929,1822.0
2019-12-10 15:20:00,176.37,176.37,176.27,176.3,2442.0,169.9832,169.9832,169.8868,169.9158,2442.0
2019-12-10 15:25:00,176.27,176.3,176.24,176.25,4455.0,169.8868,169.9158,169.8579,169.8676,4455.0
2019-12-10 15:30:00,176.2,176.2,175.85,175.85,15120.0,169.8194,169.8194,169.4821,169.4821,15120.0
2019-12-10 15:35:00,175.89,176.03,175.87,175.99,5821.0,169.5206,169.6555,169.5013,169.617,5821.0
2019-12-10 15:40:00,175.98,176.09,175.96,176.09,11256.0,169.6073,169.7134,169.5881,169.7134,11256.0
2019-12-10 15:45:00,176.04,176.08,176.01,176.08,3811.0,169.6652,169.7037,169.6363,169.7037,3811.0
2019-12-10 15:50:00,176.04,176.06,175.97,176.02,7089.0,169.6652,169.6845,169.5977,169.6459,7089.0
2019-12-10 15:55:00,176.02,176.2,176.01,176.18,11327.0,169.6459,169.8194,169.6363,169.8001,11327.0
2019-12-11 09:30:00,176.53,176.53,176.17,176.28,13406.0,170.1374,170.1374,169.7905,169.8965,13406.0
2019-12-11 09:35:00,176.2,176.24,176.16,176.2,2554.0,169.8194,169.8579,169.7808,169.8194,2554.0
2019-12-11 09:40:00,176.22,176.25,176.12,176.25,4450.0,169.8387,169.8676,169.7423,169.8676,4450.0
2019-12-11 09:45:00,176.26,176.35,176.25,176.35,6765.0,169.8772,169.964,169.8676,169.964,6765.0
2019-12-11 09:50:00,176.33,176.42,176.33,176.38,1522.0,169.9447,170.0314,169.9447,169.9929,1522.0
2019-12-11 09:55:00,176.4,176.52,176.39,176.51,1296.0,170.0121,170.1278,170.0025,170.1182,1296.0
2019-12-11 10:00:00,176.56,176.64,176.55,176.61,2923.0,170.1663,170.2434,170.1567,170.2145,2923.0
2019-12-11 10:05:00,176.57,176.57,176.46,176.51,1810.0,170.176,170.176,170.07,170.1182,1810.0
2019-12-11 10:10:00,176.5,176.55,176.48,176.48,1020.0,170.1085,170.1567,170.0892,170.0892,1020.0
2019-12-11 10:15:00,176.5,176.5,176.43,176.47,2888.0,170.1085,170.1085,170.0411,170.0796,2888.0
2019-12-11 10:20:00,176.5,176.5,176.38,176.38,1312.0,170.1085,170.1085,169.9929,169.9929,1312.0
2019-12-11 10:25:00,176.39,176.46,176.38,176.38,8460.0,170.0025,170.07,169.9929,169.9929,8460.0
2019-12-11 10:30:00,176.41,176.41,176.3,176.34,1238.0,170.0218,170.0218,169.9158,169.9543,1238.0
2019-12-11 10:35:00,176.33,176.35,176.26,176.27,3078.0,169.9447,169.964,169.8772,169.8868,3078.0
2019-12-11 10:40:00,176.26,176.37,176.26,176.37,790.0,169.8772,169.9832,169.8772,169.9832,790.0
2019-12-11 10:45:00,176.33,176.36,176.27,176.29,5608.0,169.9447,169.9736,169.8868,169.9061,5608.0
2019-12-11 10:50:00,176.29,176.31,176.2,176.23,9796.0,169.9061,169.9254,169.8194,169.8483,9796.0
2019-12-11 10:55:00,176.21,176.27,176.18,176.21,5387.0,169.829,169.8868,169.8001,169.829,5387.0
2019-12-11 11:00:00,176.21,176.21,176.07,176.13,3541.0,169.829,169.829,169.6941,169.7519,3541.0
2019-12-11 11:05:00,176.11,176.19,176.1,176.18,1849.0,169.7326,169.8097,169.723,169.8001,1849.0
2019-12-11 11:10:00,176.17,176.23,176.16,176.22,1563.0,169.7905,169.8483,169.7808,169.8387,1563.0
2019-12-11 11:15:00,176.25,176.32,176.24,176.29,1650.0,169.8676,169.935,169.8579,169.9061,1650.0
2019-12-11 11:20:00,176.28,176.28,176.28,176.28,334.0,169.8965,169.8965,169.8965,169.8965,334.0
2019-12-11 11:25:00,176.35,176.35,176.29,176.3,1490.0,169.964,169.964,169.9061,169.9158,1490.0
2019-12-11 11:30:00,176.31,176.33,176.31,176.32,2271.0,169.9254,169.9447,169.9254,169.935,2271.0
2019-12-11 11:35:00,176.28,176.34,176.27,176.34,1200.0,169.8965,169.9543,169.8868,169.9543,1200.0
2019-12-11 11:40:00,176.37,176.38,176.32,176.36,13941.0,169.9832,169.9929,169.935,169.9736,13941.0
2019-12-11 11:45:00,176.34,176.35,176.32,176.34,4753.0,169.9543,169.964,169.935,169.9543,4753.0
2019-12-11 11:50:00,176.33,176.34,176.31,176.31,4083.0,169.9447,169.9543,169.9254,169.9254,4083.0
2019-12-11 11:55:00,176.35,176.35,176.17,176.17,4895.0,169.964,169.964,169.7905,169.7905,4895.0
2019-12-11 12:00:00,176.11,176.19,176.11,176.18,2522.0,169.7326,169.8097,169.7326,169.8001,2522.0
2019-12-11 12:05:00,176.17,176.2,176.16,176.18,1344.0,169.7905,169.8194,169.7808,169.8001,1344.0
2019-12-11 12:10:00,176.18,176.19,176.11,176.12,3342.0,169.8001,169.8097,169.7326,169.7423,3342.0
2019-12-11 12:15:00,176.2,176.24,176.2,176.23,2783.0,169.8194,169.8579,169.8194,169.8483,2783.0
2019-12-11 12:20:00,176.18,176.2,176.18,176.19,813.0,169.8001,169.8194,169.8001,169.8097,813.0
2019-12-11 12:25:00,176.16,176.2,176.14,176.18,8835.0,169.7808,169.8194,169.7616,169.8001,8835.0
2019-12-11 12:30:00,176.18,176.2,176.13,176.17,5430.0,169.8001,169.8194,169.7519,169.7905,5430.0
2019-12-11 12:35:00,176.18,176.19,176.13,176.17,679.0,169.8001,169.8097,169.7519,169.7905,679.0
2019-12-11 12:40:00,176.15,176.16,176.12,176.16,1552.0,169.7712,169.7808,169.7423,169.7808,1552.0
2019-12-11 12:45:00,176.12,176.19,176.1,176.19,1689.0,169.7423,169.8097,169.723,169.8097,1689.0
2019-12-11 12:50:00,176.16,176.17,176.15,176.17,12311.0,169.7808,169.7905,169.7712,169.7905,12311.0
2019-12-11 12:55:00,176.14,176.22,176.14,176.22,6956.0,169.7616,169.8387,169.7616,169.8387,6956.0
2019-12-11 13:00:00,176.23,176.25,176.22,176.23,3329.0,169.8483,169.8676,169.8387,169.8483,3329.0
2019-12-11 13:05:00,176.21,176.22,176.17,176.17,11008.0,169.829,169.8387,169.7905,169.7905,11008.0
2019-12-11 13:10:00,176.18,176.21,176.18,176.21,521.0,169.8001,169.829,169.8001,169.829,521.0
2019-12-11 13:15:00,176.22,176.26,176.21,176.25,1684.0,169.8387,169.8772,169.829,169.8676,1684.0
2019-12-11 13:20:00,176.24,176.27,176.22,176.24,7571.0,169.8579,169.8868,169.8387,169.8579,7571.0
2019-12-11 13:25:00,176.24,176.33,176.24,176.31,2162.0,169.8579,169.9447,169.8579,169.9254,2162.0
2019-12-11 13:30:00,176.33,176.33,176.28,176.3,1442.0,169.9447,169.9447,169.8965,169.9158,1442.0
2019-12-11 13:35:00,176.32,176.33,176.24,176.27,11559.0,169.935,169.9447,169.8579,169.8868,11559.0
2019-12-11 13:40:00,176.26,176.27,176.22,176.25,2158.0,169.8772,169.8868,169.8387,169.8676,2158.0
2019-12-11 13:45:00,176.26,176.29,176.23,176.28,3823.0,169.8772,169.9061,169.8483,169.8965,3823.0
2019-12-11 13:50:00,176.3,176.33,176.28,176.33,5716.0,169.9158,169.9447,169.8965,169.9447,5716.0
2019-12-11 13:55:00,176.27,176.31,176.26,176.31,2201.0,169.8868,169.9254,169.8772,169.9254,2201.0
2019-12-11 14:00:00,176.28,176.44,176.25,176.44,794.0,169.8965,170.0507,169.8676,170.0507,794.0
2019-12-11 14:05:00,176.5,176.56,176.48,176.52,3640.0,170.1085,170.1663,170.0892,170.1278,3640.0
2019-12-11 14:10:00,176.5,176.53,176.47,176.48,5540.0,170.1085,170.1374,170.0796,170.0892,5540.0
2019-12-11 14:15:00,176.49,176.61,176.48,176.6,3576.0,170.0989,170.2145,170.0892,170.2049,3576.0
2019-12-11 14:20:00,176.61,176.64,176.55,176.64,3592.0,170.2145,170.2434,170.1567,170.2434,3592.0
2019-12-11 14:25:00,176.65,176.65,176.55,176.58,3683.0,170.2531,170.2531,170.1567,170.1856,3683.0
2019-12-11 14:30:00,176.58,176.59,176.5,176.51,3676.0,170.1856,170.1953,170.1085,170.1182,3676.0
2019-12-11 14:35:00,176.54,176.66,176.5,176.59,4519.0,170.1471,170.2627,170.1085,170.1953,4519.0
2019-12-11 14:40:00,176.69,176.71,176.64,176.67,14536.0,170.2916,170.3109,170.2434,170.2724,14536.0
2019-12-11 14:45:00,176.67,176.68,176.59,176.68,8579.0,170.2724,170.282,170.1953,170.282,8579.0
2019-12-11 14:50:00,176.65,176.79,176.6,176.72,5023.0,170.2531,170.388,170.2049,170.3206,5023.0
2019-12-11 14:55:00,176.77,176.83,176.77,176.8,6870.0,170.3687,170.4266,170.3687,170.3977,6870.0
2019-12-11 15:00:00,176.83,176.85,176.72,176.73,20204.0,170.4266,170.4458,170.3206,170.3302,20204.0
2019-12-11 15:05:00,176.75,176.78,176.71,176.77,4085.0,170.3495,170.3784,170.3109,170.3687,4085.0
2019-12-11 15:10:00,176.75,176.76,176.6,176.63,77338.0,170.3495,170.3591,170.2049,170.2338,77338.0
2019-12-11 15:15:00,176.65,176.67,176.59,176.6,3229.0,170.2531,170.2724,170.1953,170.2049,3229.0
2019-12-11 15:20:00,176.62,176.7,176.6,176.7,6888.0,170.2242,170.3013,170.2049,170.3013,6888.0
2019-12-11 15:25:00,176.74,176.78,176.7,176.75,1700.0,170.3398,170.3784,170.3013,170.3495,1700.0
2019-12-11 15:30:00,176.73,176.81,176.73,176.77,6159.0,170.3302,170.4073,170.3302,170.3687,6159.0
2019-12-11 15:35:00,176.76,176.78,176.68,176.69,4285.0,170.3591,170.3784,170.282,170.2916,4285.0
2019-12-11 15:40:00,176.71,176.72,176.67,176.68,3317.0,170.3109,170.3206,170.2724,170.282,3317.0
2019-12-11 15:45:00,176.69,176.7,176.6,176.61,3562.0,170.2916,170.3013,170.2049,170.2145,3562.0
2019-12-11 15:50:00,176.6,176.84,176.6,176.83,11736.0,170.2049,170.4362,170.2049,170.4266,11736.0
2019-12-11 15:55:00,176.8,176.9,176.74,176.74,8833.0,170.3977,170.494,170.3398,170.3398,8833.0
2019-12-12 09:30:00,176.68,176.68,176.39,176.41,16476.0,170.282,170.282,170.0025,170.0218,16476.0
2019-12-12 09:35:00,176.31,177.6,176.31,177.56,6287.0,169.9254,171.1687,169.9254,171.1301,6287.0
2019-12-12 09:40:00,177.56,177.57,177.35,177.56,7911.0,171.1301,171.1398,170.9277,171.1301,7911.0
2019-12-12 09:45:00,177.59,177.6,177.43,177.53,3439.0,171.159,171.1687,171.0048,171.1012,3439.0
2019-12-12 09:50:00,177.53,177.69,177.51,177.61,4543.0,171.1012,171.2554,171.0819,171.1783,4543.0
2019-12-12 09:55:00,177.74,177.88,177.61,177.84,4450.0,171.3036,171.4385,171.1783,171.4,4450.0
2019-12-12 10:00:00,177.92,178.24,177.92,178.17,28108.0,171.4771,171.7855,171.4771,171.718,28108.0
2019-12-12 10:05:00,178.12,178.31,177.99,178.09,9758.0,171.6699,171.853,171.5446,171.6409,9758.0
2019-12-12 10:10:00,178.15,178.32,178.01,178.24,6452.0,171.6988,171.8626,171.5638,171.7855,6452.0
2019-12-12 10:15:00,178.21,178.21,178.08,178.17,3078.0,171.7566,171.7566,171.6313,171.718,3078.0
2019-12-12 10:20:00,178.31,178.33,178.22,178.28,5227.0,171.853,171.8722,171.7662,171.8241,5227.0
2019-12-12 10:25:00,178.28,178.29,178.19,178.28,1669.0,171.8241,171.8337,171.7373,171.8241,1669.0
2019-12-12 10:30:00,178.32,178.32,178.1,178.17,11000.0,171.8626,171.8626,171.6506,171.718,11000.0
2019-12-12 10:35:00,178.16,178.16,178.09,178.12,6868.0,171.7084,171.7084,171.6409,171.6699,6868.0
2019-12-12 10:40:00,178.03,178.03,177.79,177.8,14752.0,171.5831,171.5831,171.3518,171.3614,14752.0
2019-12-12 10:45:00,177.77,177.81,177.65,177.7,18997.0,171.3325,171.3711,171.2169,171.2651,18997.0
2019-12-12 10:50:00,177.74,177.95,177.74,177.95,4662.0,171.3036,171.506,171.3036,171.506,4662.0
2019-12-12 10:55:00,178.01,178.07,177.95,177.97,5096.0,171.5638,171.6217,171.506,171.5253,5096.0
2019-12-12 11:00:00,178.0,178.0,177.83,177.84,2923.0,171.5542,171.5542,171.3904,171.4,2923.0
2019-12-12 11:05:00,177.88,177.89,177.82,177.86,3759.0,171.4385,171.4482,171.3807,171.4193,3759.0
2019-12-12 11:10:00,177.79,177.84,177.63,177.63,2671.0,171.3518,171.4,171.1976,171.1976,2671.0
2019-12-12 11:15:00,177.62,177.66,177.56,177.58,1990.0,171.188,171.2265,171.1301,171.1494,1990.0
2019-12-12 11:20:00,177.57,177.57,177.34,177.35,6333.0,171.1398,171.1398,170.9181,170.9277,6333.0
2019-12-12 11:25:00,177.33,177.34,177.14,177.14,5850.0,170.9085,170.9181,170.7253,170.7253,5850.0
2019-12-12 11:30:00,177.12,177.24,177.11,177.13,1842.0,170.7061,170.8217,170.6964,170.7157,1842.0
2019-12-12 11:35:00,177.12,177.29,177.12,177.24,5546.0,170.7061,170.8699,170.7061,170.8217,5546.0
2019-12-12 11:40:00,177.15,177.16,177.04,177.16,10527.0,170.735,170.7446,170.629,170.7446,10527.0
2019-12-12 11:45:00,177.14,177.18,177.14,177.17,900.0,170.7253,170.7639,170.7253,170.7543,900.0
2019-12-12 11:50:00,177.12,177.24,177.05,177.11,2309.0,170.7061,170.8217,170.6386,170.6964,2309.0
2019-12-12 11:55:00,176.97,177.06,176.74,177.06,5045.0,170.5615,170.6482,170.3398,170.6482,5045.0
2019-12-12 12:00:00,177.01,177.01,176.85,176.87,1805.0,170.6,170.6,170.4458,170.4651,1805.0
2019-12-12 12:05:00,176.86,177.0,176.85,176.97,16750.0,170.4555,170.5904,170.4458,170.5615,16750.0
2019-12-12 12:10:00,177.01,177.01,176.86,176.91,4228.0,170.6,170.6,170.4555,170.5037,4228.0
2019-12-12 12:15:00,176.93,176.93,176.76,176.8,3847.0,170.5229,170.5229,170.3591,170.3977,3847.0
2019-12-12 12:20:00,176.81,176.81,176.55,176.57,9859.0,170.4073,170.4073,170.1567,170.176,9859.0
2019-12-12 12:25:00,176.63,176.7,176.57,176.7,7398.0,170.2338,170.3013,170.176,170.3013,7398.0
2019-12-12 12:30:00,176.78,176.98,176.77,176.97,1110.0,170.3784,170.5711,170.3687,170.5615,1110.0
2019-12-12 12:35:00,177.03,177.13,177.02,177.09,2495.0,170.6193,170.7157,170.6097,170.6772,2495.0
2019-12-12 12:40:00,177.13,177.13,177.07,177.07,640.0,170.7157,170.7157,170.6579,170.6579,640.0
2019-12-12 12:45:00,177.1,177.16,177.09,177.16,2351.0,170.6868,170.7446,170.6772,170.7446,2351.0
2019-12-12 12:50:00,177.16,177.16,177.09,177.09,582.0,170.7446,170.7446,170.6772,170.6772,582.0
2019-12-12 12:55:00,177.12,177.12,176.98,176.98,2210.0,170.7061,170.7061,170.5711,170.5711,2210.0
2019-12-12 13:00:00,177.02,177.18,176.99,177.18,5608.0,170.6097,170.7639,170.5808,170.7639,5608.0
2019-12-12 13:05:00,177.22,177.26,177.15,177.15,4344.0,170.8024,170.841,170.735,170.735,4344.0
2019-12-12 13:10:00,177.21,177.3,177.17,177.28,2208.0,170.7928,170.8795,170.7543,170.8603,2208.0
2019-12-12 13:15:00,177.28,177.3,177.25,177.25,1812.0,170.8603,170.8795,170.8314,170.8314,1812.0
2019-12-12 13:20:00,177.26,177.26,177.18,177.2,7904.0,170.841,170.841,170.7639,170.7832,7904.0
2019-12-12 13:25:00,177.2,177.22,177.15,177.21,3078.0,170.7832,170.8024,170.735,170.7928,3078.0
2019-12-12 13:30:00,177.22,177.24,177.19,177.2,1034.0,170.8024,170.8217,170.7735,170.7832,1034.0
2019-12-12 13:35:00,177.19,177.19,177.06,177.11,2419.0,170.7735,170.7735,170.6482,170.6964,2419.0
2019-12-12 13:40:00,177.12,177.16,177.09,177.09,1934.0,170.7061,170.7446,170.6772,170.6772,1934.0
2019-12-12 13:45:00,177.1,177.12,177.08,177.08,6107.0,170.6868,170.7061,170.6675,170.6675,6107.0
2019-12-12 13:50:00,177.11,177.16,177.11,177.14,738.0,170.6964,170.7446,170.6964,170.7253,738.0
2019-12-12 13:55:00,177.11,177.21,177.11,177.2,1723.0,170.6964,170.7928,170.6964,170.7832,1723.0
2019-12-12 14:00:00,177.2,177.2,177.08,177.09,3002.0,170.7832,170.7832,170.6675,170.6772,3002.0
2019-12-12 14:05:00,177.09,177.21,177.07,177.17,9393.0,170.6772,170.7928,170.6579,170.7543,9393.0
2019-12-12 14:10:00,177.2,177.28,176.87,177.05,14610.0,170.7832,170.8603,170.4651,170.6386,14610.0
2019-12-12 14:15:00,176.95,177.09,176.95,177.01,10831.0,170.5422,170.6772,170.5422,170.6,10831.0
2019-12-12 14:20:00,177.04,177.04,176.9,176.92,2463.0,170.629,170.629,170.494,170.5133,2463.0
2019-12-12 14:25:00,176.91,177.02,176.91,176.99,4036.0,170.5037,170.6097,170.5037,170.5808,4036.0
2019-12-12 14:30:00,176.95,177.72,176.95,177.53,14498.0,170.5422,171.2843,170.5422,171.1012,14498.0
2019-12-12 14:35:00,177.54,177.54,177.21,177.37,19807.0,171.1109,171.1109,170.7928,170.947,19807.0
2019-12-12 14:40:00,177.37,177.45,177.31,177.33,4311.0,170.947,171.0241,170.8892,170.9085,4311.0
2019-12-12 14:45:00,177.34,177.35,177.08,177.08,3805.0,170.9181,170.9277,170.6675,170.6675,3805.0
2019-12-12 14:50:00,177.14,177.24,177.05,177.24,5115.0,170.7253,170.8217,170.6386,170.8217,5115.0
2019-12-12 14:55:00,177.31,177.39,177.25,177.31,7338.0,170.8892,170.9663,170.8314,170.8892,7338.0
2019-12-12 15:00:00,177.39,177.5,177.28,177.43,17659.0,170.9663,171.0723,170.8603,171.0048,17659.0
2019-12-12 15:05:00,177.43,177.52,177.42,177.46,18966.0,171.0048,171.0916,170.9952,171.0338,18966.0
2019-12-12 15:10:00,177.43,177.45,177.26,177.26,5749.0,171.0048,171.0241,170.841,170.841,5749.0
2019-12-12 15:15:00,177.24,177.42,177.24,177.42,4766.0,170.8217,170.9952,170.8217,170.9952,4766.0
2019-12-12 15:20:00,177.38,177.45,177.37,177.41,2823.0,170.9567,171.0241,170.947,170.9856,2823.0
2019-12-12 15:25:00,177.39,177.58,177.39,177.58,13642.0,170.9663,171.1494,170.9663,171.1494,13642.0
2019-12-12 15:30:00,177.63,177.64,177.5,177.52,6325.0,171.1976,171.2072,171.0723,171.0916,6325.0
2019-12-12 15:35:00,177.5,177.63,177.42,177.56,4469.0,171.0723,171.1976,170.9952,171.1301,4469.0
2019-12-12 15:40:00,177.55,177.67,177.55,177.67,4654.0,171.1205,171.2361,171.1205,171.2361,4654.0
2019-12-12 15:45:00,177.67,177.84,177.63,177.8,10521.0,171.2361,171.4,171.1976,171.3614,10521.0
2019-12-12 15:50:00,177.86,177.94,177.82,177.93,6810.0,171.4193,171.4964,171.3807,171.4867,6810.0
2019-12-12 15:55:00,177.77,177.84,177.6,177.63,9055.0,171.3325,171.4,171.1687,171.1976,9055.0
2019-12-13 09:30:00,177.69,177.69,177.17,177.17,26310.0,171.2554,171.2554,170.7543,170.7543,26310.0
2019-12-13 09:35:00,177.47,177.75,177.47,177.73,5619.0,171.0434,171.3133,171.0434,171.294,5619.0
2019-12-13 09:40:00,177.82,177.82,177.61,177.8,2675.0,171.3807,171.3807,171.1783,171.3614,2675.0
2019-12-13 09:45:00,177.75,177.85,177.7,177.71,3330.0,171.3133,171.4096,171.2651,171.2747,3330.0
2019-12-13 09:50:00,177.74,178.0,177.74,178.0,2561.0,171.3036,171.5542,171.3036,171.5542,2561.0
2019-12-13 09:55:00,177.99,178.0,177.92,177.95,7676.0,171.5446,171.5542,171.4771,171.506,7676.0
2019-12-13 10:00:00,177.91,178.64,177.86,178.59,9502.0,171.4675,172.171,171.4193,172.1228,9502.0
2019-12-13 10:05:00,178.65,178.7,178.39,178.47,6986.0,172.1807,172.2289,171.9301,172.0072,6986.0
2019-12-13 10:10:00,178.51,178.58,178.12,178.12,6313.0,172.0457,172.1132,171.6699,171.6699,6313.0
2019-12-13 10:15:00,178.08,178.42,178.05,178.42,4440.0,171.6313,171.959,171.6024,171.959,4440.0
2019-12-13 10:20:00,178.34,178.41,178.32,178.35,6221.0,171.8819,171.9494,171.8626,171.8915,6221.0
2019-12-13 10:25:00,178.28,178.43,178.18,178.3,18969.0,171.8241,171.9686,171.7277,171.8433,18969.0
2019-12-13 10:30:00,178.16,178.25,178.0,178.12,12489.0,171.7084,171.7951,171.5542,171.6699,12489.0
2019-12-13 10:35:00,178.14,178.14,177.69,177.87,15401.0,171.6891,171.6891,171.2554,171.4289,15401.0
2019-12-13 10:40:00,177.84,178.18,177.84,178.13,11422.0,171.4,171.7277,171.4,171.6795,11422.0
2019-12-13 10:45:00,178.0,178.29,178.0,178.03,6555.0,171.5542,171.8337,171.5542,171.5831,6555.0
2019-12-13 10:50:00,178.11,178.15,177.83,177.83,4169.0,171.6602,171.6988,171.3904,171.3904,4169.0
2019-12-13 10:55:00,177.82,177.94,177.77,177.82,7108.0,171.3807,171.4964,171.3325,171.3807,7108.0
2019-12-13 11:00:00,177.77,177.88,177.72,177.79,19300.0,171.3325,171.4385,171.2843,171.3518,19300.0
2019-12-13 11:05:00,177.82,178.0,177.82,177.99,7856.0,171.3807,171.5542,171.3807,171.5446,7856.0
2019-12-13 11:10:00,178.07,178.13,177.93,177.96,4961.0,171.6217,171.6795,171.4867,171.5156,4961.0
2019-12-13 11:15:00,177.96,177.96,177.75,177.75,1010.0,171.5156,171.5156,171.3133,171.3133,1010.0
2019-12-13 11:20:00,177.7,177.7,177.52,177.61,2575.0,171.2651,171.2651,171.0916,171.1783,2575.0
2019-12-13 11:25:00,177.53,177.56,177.48,177.48,5500.0,171.1012,171.1301,171.053,171.053,5500.0
2019-12-13 11:30:00,177.55,177.68,177.54,177.68,4998.0,171.1205,171.2458,171.1109,171.2458,4998.0
2019-12-13 11:35:00,177.74,177.89,177.74,177.89,4362.0,171.3036,171.4482,171.3036,171.4482,4362.0
2019-12-13 11:40:00,177.88,177.94,177.86,177.92,3317.0,171.4385,171.4964,171.4193,171.4771,3317.0
2019-12-13 11:45:00,177.94,178.05,177.9,178.04,4173.0,171.4964,171.6024,171.4578,171.5928,4173.0
2019-12-13 11:50:00,178.07,178.11,178.01,178.07,4390.0,171.6217,171.6602,171.5638,171.6217,4390.0
2019-12-13 11:55:00,178.08,178.16,178.08,178.11,2091.0,171.6313,171.7084,171.6313,171.6602,2091.0
2019-12-13 12:00:00,178.16,178.18,178.13,178.17,2146.0,171.7084,171.7277,171.6795,171.718,2146.0
2019-12-13 12:05:00,178.18,178.23,178.17,178.2,1798.0,171.7277,171.7759,171.718,171.747,1798.0
2019-12-13 12:10:00,178.23,178.28,178.15,178.15,4410.0,171.7759,171.8241,171.6988,171.6988,4410.0
2019-12-13 12:15:00,178.16,178.2,178.09,178.2,7998.0,171.7084,171.747,171.6409,171.747,7998.0
2019-12-13 12:20:00,178.18,178.26,178.18,178.24,1583.0,171.7277,171.8048,171.7277,171.7855,1583.0
2019-12-13 12:25:00,178.28,178.3,178.22,178.22,3496.0,171.8241,171.8433,171.7662,171.7662,3496.0
2019-12-13 12:30:00,178.25,178.26,178.22,178.24,2607.0,171.7951,171.8048,171.7662,171.7855,2607.0
2019-12-13 12:35:00,178.26,178.26,178.2,178.26,2431.0,171.8048,171.8048,171.747,171.8048,2431.0
2019-12-13 12:40:00,178.26,178.31,178.17,178.23,5977.0,171.8048,171.853,171.718,171.7759,5977.0
2019-12-13 12:45:00,178.22,178.25,178.2,178.21,3172.0,171.7662,171.7951,171.747,171.7566,3172.0
2019-12-13 12:50:00,178.22,178.25,178.21,178.22,1047.0,171.7662,171.7951,171.7566,171.7662,1047.0
2019-12-13 12:55:00,178.23,178.32,178.23,178.32,530.0,171.7759,171.8626,171.7759,171.8626,530.0
2019-12-13 13:00:00,178.39,178.45,178.37,178.45,4339.0,171.9301,171.9879,171.9108,171.9879,4339.0
2019-12-13 13:05:00,178.41,178.42,178.34,178.37,14182.0,171.9494,171.959,171.8819,171.9108,14182.0
2019-12-13 13:10:00,178.36,178.36,178.32,178.32,2282.0,171.9012,171.9012,171.8626,171.8626,2282.0
2019-12-13 13:15:00,178.31,178.32,178.3,178.31,969.0,171.853,171.8626,171.8433,171.853,969.0
2019-12-13 13:20:00,178.3,178.34,178.28,178.31,2060.0,171.8433,171.8819,171.8241,171.853,2060.0
2019-12-13 13:25:00,178.32,178.32,178.22,178.22,5769.0,171.8626,171.8626,171.7662,171.7662,5769.0
2019-12-13 13:30:00,178.29,178.35,178.28,178.3,3228.0,171.8337,171.8915,171.8241,171.8433,3228.0
2019-12-13 13:35:00,178.29,178.3,178.25,178.26,3260.0,171.8337,171.8433,171.7951,171.8048,3260.0
2019-12-13 13:40:00,178.25,178.27,178.22,178.23,2249.0,171.7951,171.8144,171.7662,171.7759,2249.0
2019-12-13 13:45:00,178.28,178.28,178.23,178.28,8673.0,171.8241,171.8241,171.7759,171.8241,8673.0
2019-12-13 13:50:00,178.29,178.37,178.27,178.27,2655.0,171.8337,171.9108,171.8144,171.8144,2655.0
2019-12-13 13:55:00,178.25,178.28,178.25,178.27,256.0,171.7951,171.8241,171.7951,171.8144,256.0
2019-12-13 14:00:00,178.37,178.42,178.3,178.37,14382.0,171.9108,171.959,171.8433,171.9108,14382.0
2019-12-13 14:05:00,178.38,178.42,178.33,178.37,2090.0,171.9204,171.959,171.8722,171.9108,2090.0
2019-12-13 14:10:00,178.42,178.42,178.4,178.41,405.0,171.959,171.959,171.9397,171.9494,405.0
2019-12-13 14:15:00,178.39,178.43,178.39,178.4,885.0,171.9301,171.9686,171.9301,171.9397,885.0
2019-12-13 14:20:00,178.38,178.39,178.34,178.37,1254.0,171.9204,171.9301,171.8819,171.9108,1254.0
2019-12-13 14:25:00,178.36,178.38,178.33,178.34,4652.0,171.9012,171.9204,171.8722,171.8819,4652.0
2019-12-13 14:30:00,178.35,178.37,178.3,178.35,7336.0,171.8915,171.9108,171.8433,171.8915,7336.0
2019-12-13 14:35:00,178.35,178.35,178.27,178.29,8008.0,171.8915,171.8915,171.8144,171.8337,8008.0
2019-12-13 14:40:00,178.29,178.34,178.26,178.33,3951.0,171.8337,171.8819,171.8048,171.8722,3951.0
2019-12-13 14:45:00,178.34,178.35,178.3,178.35,3613.0,171.8819,171.8915,171.8433,171.8915,3613.0
2019-12-13 14:50:00,178.34,178.4,178.32,178.39,4787.0,171.8819,171.9397,171.8626,171.9301,4787.0
2019-12-13 14:55:00,178.41,178.43,178.37,178.38,4978.0,171.9494,171.9686,171.9108,171.9204,4978.0
2019-12-13 15:00:00,178.39,178.46,178.39,178.43,3041.0,171.9301,171.9975,171.9301,171.9686,3041.0
2019-12-13 15:05:00,178.44,178.45,178.35,178.36,21575.0,171.9783,171.9879,171.8915,171.9012,21575.0
2019-12-13 15:10:00,178.34,178.38,178.33,178.36,5678.0,171.8819,171.9204,171.8722,171.9012,5678.0
2019-12-13 15:15:00,178.35,178.4,178.32,178.34,2234.0,171.8915,171.9397,171.8626,171.8819,2234.0
2019-12-13 15:20:00,178.34,178.36,178.28,178.29,5979.0,171.8819,171.9012,171.8241,171.8337,5979.0
2019-12-13 15:25:00,178.29,178.33,178.27,178.27,3381.0,171.8337,171.8722,171.8144,171.8144,3381.0
2019-12-13 15:30:00,178.31,178.32,178.31,178.32,288.0,171.853,171.8626,171.853,171.8626,288.0
2019-12-13 15:35:00,178.29,178.38,178.28,178.38,3378.0,171.8337,171.9204,171.8241,171.9204,3378.0
2019-12-13 15:40:00,178.37,178.4,178.35,178.36,4794.0,171.9108,171.9397,171.8915,171.9012,4794.0
2019-12-13 15:45:00,178.33,178.34,178.3,178.31,1206.0,171.8722,171.8819,171.8433,171.853,1206.0
2019-12-13 15:50:00,178.35,178.45,178.32,178.32,7306.0,171.8915,171.9879,171.8626,171.8626,7306.0
2019-12-13 15:55:00,178.29,178.43,178.29,178.34,13043.0,171.8337,171.9686,171.8337,171.8819,13043.0
2019-12-16 09:30:00,179.31,179.51,179.24,179.37,31846.0,172.8168,173.0095,172.7493,172.8746,31846.0
2019-12-16 09:35:00,179.56,179.56,179.44,179.47,8057.0,173.0577,173.0577,172.9421,172.971,8057.0
2019-12-16 09:40:00,179.41,179.52,179.41,179.49,7137.0,172.9131,173.0192,172.9131,172.9902,7137.0
2019-12-16 09:45:00,179.49,179.74,179.49,179.65,6363.0,172.9902,173.2312,172.9902,173.1444,6363.0
2019-12-16 09:50:00,179.63,179.74,179.61,179.7,4849.0,173.1252,173.2312,173.1059,173.1926,4849.0
2019-12-16 09:55:00,179.6,179.61,179.54,179.54,2009.0,173.0963,173.1059,173.0384,173.0384,2009.0
2019-12-16 10:00:00,179.61,179.66,179.55,179.66,3907.0,173.1059,173.1541,173.0481,173.1541,3907.0
2019-12-16 10:05:00,179.7,179.72,179.66,179.71,1786.0,173.1926,173.2119,173.1541,173.2023,1786.0
2019-12-16 10:10:00,179.68,179.72,179.66,179.7,4272.0,173.1734,173.2119,173.1541,173.1926,4272.0
2019-12-16 10:15:00,179.67,179.8,179.67,179.8,4355.0,173.1637,173.289,173.1637,173.289,4355.0
2019-12-16 10:20:00,179.78,179.82,179.77,179.82,3472.0,173.2697,173.3083,173.2601,173.3083,3472.0
2019-12-16 10:25:00,179.84,179.87,179.84,179.87,1315.0,173.3276,173.3565,173.3276,173.3565,1315.0
2019-12-16 10:30:00,179.84,179.86,179.79,179.79,4896.0,173.3276,173.3468,173.2794,173.2794,4896.0
2019-12-16 10:35:00,179.76,179.83,179.73,179.83,3858.0,173.2505,173.3179,173.2216,173.3179,3858.0
2019-12-16 10:40:00,179.85,179.9,179.81,179.88,5722.0,173.3372,173.3854,173.2987,173.3661,5722.0
2019-12-16 10:45:00,179.92,179.92,179.85,179.87,3012.0,173.4047,173.4047,173.3372,173.3565,3012.0
2019-12-16 10:50:00,179.85,179.88,179.84,179.84,5024.0,173.3372,173.3661,173.3276,173.3276,5024.0
2019-12-16 10:55:00,179.86,179.86,179.8,179.82,958.0,173.3468,173.3468,173.289,173.3083,958.0
2019-12-16 11:00:00,179.82,179.87,179.81,179.84,1166.0,173.3083,173.3565,173.2987,173.3276,1166.0
2019-12-16 11:05:00,179.83,179.86,179.77,179.86,10916.0,173.3179,173.3468,173.2601,173.3468,10916.0
2019-12-16 11:10:00,179.83,179.86,179.82,179.86,1331.0,173.3179,173.3468,173.3083,173.3468,1331.0
2019-12-16 11:15:00,179.8,179.87,179.79,179.82,14789.0,173.289,173.3565,173.2794,173.3083,14789.0
2019-12-16 11:20:00,179.82,179.84,179.79,179.82,1226.0,173.3083,173.3276,173.2794,173.3083,1226.0
2019-12-16 11:25:00,179.81,179.88,179.81,179.86,6696.0,173.2987,173.3661,173.2987,173.3468,6696.0
2019-12-16 11:30:00,179.84,179.84,179.81,179.84,1109.0,173.3276,173.3276,173.2987,173.3276,1109.0
2019-12-16 11:35:00,179.82,179.83,179.78,179.81,4236.0,173.3083,173.3179,173.2697,173.2987,4236.0
2019-12-16 11:40:00,179.82,179.84,179.8,179.84,1760.0,173.3083,173.3276,173.289,173.3276,1760.0
2019-12-16 11:45:00,179.81,179.81,179.78,179.79,975.0,173.2987,173.2987,173.2697,173.2794,975.0
2019-12-16 11:50:00,179.77,179.81,179.76,179.81,3385.0,173.2601,173.2987,173.2505,173.2987,3385.0
2019-12-16 11:55:00,179.86,179.89,179.86,179.89,546.0,173.3468,173.3758,173.3468,173.3758,546.0
2019-12-16 12:00:00,179.91,179.97,179.9,179.94,3892.0,173.395,173.4529,173.3854,173.4239,3892.0
2019-12-16 12:05:00,179.93,179.94,179.88,179.89,2488.0,173.4143,173.4239,173.3661,173.3758,2488.0
2019-12-16 12:10:00,179.86,179.88,179.83,179.88,2777.0,173.3468,173.3661,173.3179,173.3661,2777.0
2019-12-16 12:15:00,179.86,179.89,179.86,179.88,1832.0,173.3468,173.3758,173.3468,173.3661,1832.0
2019-12-16 12:20:00,179.92,179.93,179.91,179.93,1816.0,173.4047,173.4143,173.395,173.4143,1816.0
2019-12-16 12:25:00,179.96,179.96,179.91,179.92,1154.0,173.4432,173.4432,173.395,173.4047,1154.0
2019-12-16 12:30:00,179.94,179.95,179.87,179.9,13888.0,173.4239,173.4336,173.3565,173.3854,13888.0
2019-12-16 12:35:00,179.9,179.9,179.88,179.9,922.0,173.3854,173.3854,173.3661,173.3854,922.0
2019-12-16 12:40:00,179.9,179.92,179.89,179.9,1269.0,173.3854,173.4047,173.3758,173.3854,1269.0
2019-12-16 12:45:00,179.89,179.9,179.86,179.86,947.0,173.3758,173.3854,173.3468,173.3468,947.0
2019-12-16 12:50:00,179.86,179.89,179.86,179.89,675.0,173.3468,173.3758,173.3468,173.3758,675.0
2019-12-16 12:55:00,179.87,179.89,179.86,179.88,3456.0,173.3565,173.3758,173.3468,173.3661,3456.0
2019-12-16 13:00:00,179.86,179.89,179.85,179.88,2227.0,173.3468,173.3758,173.3372,173.3661,2227.0
2019-12-16 13:05:00,179.86,179.89,179.86,179.89,1430.0,173.3468,173.3758,173.3468,173.3758,1430.0
2019-12-16 13:10:00,179.86,179.87,179.82,179.83,1922.0,173.3468,173.3565,173.3083,173.3179,1922.0
2019-12-16 13:15:00,179.84,179.85,179.83,179.84,655.0,173.3276,173.3372,173.3179,173.3276,655.0
2019-12-16 13:20:00,179.82,179.83,179.8,179.82,1475.0,173.3083,173.3179,173.289,173.3083,1475.0
2019-12-16 13:25:00,179.8,179.81,179.78,179.78,1801.0,173.289,173.2987,173.2697,173.2697,1801.0
2019-12-16 13:30:00,179.83,179.87,179.82,179.86,6006.0,173.3179,173.3565,173.3083,173.3468,6006.0
2019-12-16 13:35:00,179.84,179.84,179.78,179.8,2352.0,173.3276,173.3276,173.2697,173.289,2352.0
2019-12-16 13:40:00,179.83,179.85,179.8,179.83,11101.0,173.3179,173.3372,173.289,173.3179,11101.0
2019-12-16 13:45:00,179.85,179.91,179.84,179.91,4028.0,173.3372,173.395,173.3276,173.395,4028.0
2019-12-16 13:50:00,179.92,179.94,179.89,179.91,3597.0,173.4047,173.4239,173.3758,173.395,3597.0
2019-12-16 13:55:00,179.91,179.97,179.9,179.94,1052.0,173.395,173.4529,173.3854,173.4239,1052.0
2019-12-16 14:00:00,179.97,179.99,179.94,179.95,5480.0,173.4529,173.4721,173.4239,173.4336,5480.0
2019-12-16 14:05:00,179.92,179.92,179.85,179.87,8474.0,173.4047,173.4047,173.3372,173.3565,8474.0
2019-12-16 14:10:00,179.86,179.87,179.85,179.86,6031.0,173.3468,173.3565,173.3372,173.3468,6031.0
2019-12-16 14:15:00,179.78,179.84,179.78,179.83,9834.0,173.2697,173.3276,173.2697,173.3179,9834.0
2019-12-16 14:20:00,179.84,179.84,179.78,179.79,9802.0,173.3276,173.3276,173.2697,173.2794,9802.0
2019-12-16 14:25:00,179.81,179.82,179.75,179.77,6748.0,173.2987,173.3083,173.2408,173.2601,6748.0
2019-12-16 14:30:00,179.76,179.77,179.73,179.74,2078.0,173.2505,173.2601,173.2216,173.2312,2078.0
2019-12-16 14:35:00,179.76,179.78,179.75,179.76,3253.0,173.2505,173.2697,173.2408,173.2505,3253.0
2019-12-16 14:40:00,179.78,179.82,179.75,179.82,1740.0,173.2697,173.3083,173.2408,173.3083,1740.0
2019-12-16 14:45:00,179.8,179.85,179.8,179.82,5431.0,173.289,173.3372,173.289,173.3083,5431.0
2019-12-16 14:50:00,179.83,179.84,179.77,179.8,6878.0,173.3179,173.3276,173.2601,173.289,6878.0
2019-12-16 14:55:00,179.81,179.83,179.79,179.81,2891.0,173.2987,173.3179,173.2794,173.2987,2891.0
2019-12-16 15:00:00,179.79,179.84,179.77,179.84,3142.0,173.2794,173.3276,173.2601,173.3276,3142.0
2019-12-16 15:05:00,179.85,179.85,179.8,179.81,6014.0,173.3372,173.3372,173.289,173.2987,6014.0
2019-12-16 15:10:00,179.78,179.88,179.78,179.84,17407.0,173.2697,173.3661,173.2697,173.3276,17407.0
2019-12-16 15:15:00,179.86,179.87,179.78,179.81,6028.0,173.3468,173.3565,173.2697,173.2987,6028.0
2019-12-16 15:20:00,179.81,179.89,179.8,179.89,1067.0,173.2987,173.3758,173.289,173.3758,1067.0
2019-12-16 15:25:00,179.9,179.91,179.8,179.8,1563.0,173.3854,173.395,173.289,173.289,1563.0
2019-12-16 15:30:00,179.8,179.94,179.77,179.94,11331.0,173.289,173.4239,173.2601,173.4239,11331.0
2019-12-16 15:35:00,179.94,179.96,179.9,179.93,6601.0,173.4239,173.4432,173.3854,173.4143,6601.0
2019-12-16 15:40:00,179.88,179.89,179.78,179.81,12700.0,173.3661,173.3758,173.2697,173.2987,12700.0
2019-12-16 15:45:00,179.74,179.82,179.71,179.82,4485.0,173.2312,173.3083,173.2023,173.3083,4485.0
2019-12-16 15:50:00,179.88,179.92,179.77,179.77,4294.0,173.3661,173.4047,173.2601,173.2601,4294.0
2019-12-16 15:55:00,179.74,179.84,179.74,179.77,14537.0,173.2312,173.3276,173.2312,173.2601,14537.0
2019-12-17 09:30:00,180.1,180.11,179.79,179.93,43460.0,173.5782,173.5878,173.2794,173.4143,43460.0
2019-12-17 09:35:00,180.08,180.12,179.81,179.84,21386.0,173.5589,173.5974,173.2987,173.3276,21386.0
2019-12-17 09:40:00,179.74,179.74,179.6,179.65,5380.0,173.2312,173.2312,173.0963,173.1444,5380.0
2019-12-17 09:45:00,179.57,179.58,179.4,179.43,4700.0,173.0673,173.077,172.9035,172.9324,4700.0
2019-12-17 09:50:00,179.44,179.52,179.44,179.51,2443.0,172.9421,173.0192,172.9421,173.0095,2443.0
2019-12-17 09:55:00,179.57,179.58,179.46,179.51,2274.0,173.0673,173.077,172.9613,173.0095,2274.0
2019-12-17 10:00:00,179.44,179.69,179.44,179.67,4701.0,172.9421,173.183,172.9421,173.1637,4701.0
2019-12-17 10:05:00,179.71,179.71,179.65,179.7,991.0,173.2023,173.2023,173.1444,173.1926,991.0
2019-12-17 10:10:00,179.77,179.78,179.73,179.74,2636.0,173.2601,173.2697,173.2216,173.2312,2636.0
2019-12-17 10:15:00,179.69,179.85,179.62,179.85,4445.0,173.183,173.3372,173.1155,173.3372,4445.0
2019-12-17 10:20:00,179.81,179.81,179.72,179.76,2852.0,173.2987,173.2987,173.2119,173.2505,2852.0
2019-12-17 10:25:00,179.79,179.85,179.76,179.83,5030.0,173.2794,173.3372,173.2505,173.3179,5030.0
2019-12-17 10:30:00,179.81,179.83,179.78,179.8,1569.0,173.2987,173.3179,173.2697,173.289,1569.0
2019-12-17 10:35:00,179.81,179.86,179.77,179.84,1624.0,173.2987,173.3468,173.2601,173.3276,1624.0
2019-12-17 10:40:00,179.83,179.84,179.75,179.78,8148.0,173.3179,173.3276,173.2408,173.2697,8148.0
2019-12-17 10:45:00,179.84,179.91,179.76,179.9,2411.0,173.3276,173.395,173.2505,173.3854,2411.0
2019-12-17 10:50:00,179.85,179.88,179.83,179.83,1152.0,173.3372,173.3661,173.3179,173.3179,1152.0
2019-12-17 10:55:00,179.8,179.82,179.69,179.72,4942.0,173.289,173.3083,173.183,173.2119,4942.0
2019-12-17 11:00:00,179.72,179.81,179.72,179.81,1246.0,173.2119,173.2987,173.2119,173.2987,1246.0
2019-12-17 11:05:00,179.78,179.79,179.71,179.73,1495.0,173.2697,173.2794,173.2023,173.2216,1495.0
2019-12-17 11:10:00,179.7,179.74,179.66,179.74,1811.0,173.1926,173.2312,173.1541,173.2312,1811.0
2019-12-17 11:15:00,179.76,179.76,179.69,179.69,1047.0,173.2505,173.2505,173.183,173.183,1047.0
2019-12-17 11:20:00,179.68,179.77,179.67,179.69,3182.0,173.1734,173.2601,173.1637,173.183,3182.0
2019-12-17 11:25:00,179.72,179.75,179.69,179.74,4371.0,173.2119,173.2408,173.183,173.2312,4371.0
2019-12-17 11:30:00,179.73,179.73,179.64,179.69,5853.0,173.2216,173.2216,173.1348,173.183,5853.0
2019-12-17 11:35:00,179.76,179.8,179.74,179.76,2326.0,173.2505,173.289,173.2312,173.2505,2326.0
2019-12-17 11:40:00,179.79,179.79,179.71,179.72,4878.0,173.2794,173.2794,173.2023,173.2119,4878.0
2019-12-17 11:45:00,179.71,179.78,179.66,179.77,5828.0,173.2023,173.2697,173.1541,173.2601,5828.0
2019-12-17 11:50:00,179.79,179.8,179.7,179.75,1742.0,173.2794,173.289,173.1926,173.2408,1742.0
2019-12-17 11:55:00,179.75,179.75,179.75,179.75,411.0,173.2408,173.2408,173.2408,173.2408,411.0
2019-12-17 12:00:00,179.76,179.8,179.75,179.8,1412.0,173.2505,173.289,173.2408,173.289,1412.0
2019-12-17 12:05:00,179.8,179.82,179.75,179.75,965.0,173.289,173.3083,173.2408,173.2408,965.0
2019-12-17 12:10:00,179.72,179.77,179.72,179.76,2855.0,173.2119,173.2601,173.2119,173.2505,2855.0
2019-12-17 12:15:00,179.78,179.8,179.75,179.8,3007.0,173.2697,173.289,173.2408,173.289,3007.0
2019-12-17 12:20:00,179.8,179.8,179.76,179.77,1516.0,173.289,173.289,173.2505,173.2601,1516.0
2019-12-17 12:25:00,179.79,179.82,179.78,179.82,1284.0,173.2794,173.3083,173.2697,173.3083,1284.0
2019-12-17 12:30:00,179.75,179.77,179.75,179.77,487.0,173.2408,173.2601,173.2408,173.2601,487.0
2019-12-17 12:35:00,179.76,179.78,179.76,179.78,445.0,173.2505,173.2697,173.2505,173.2697,445.0
2019-12-17 12:40:00,179.78,179.81,179.77,179.81,1659.0,173.2697,173.2987,173.2601,173.2987,1659.0
2019-12-17 12:45:00,179.8,179.85,179.75,179.76,3002.0,173.289,173.3372,173.2408,173.2505,3002.0
2019-12-17 12:50:00,179.76,179.77,179.71,179.76,1000.0,173.2505,173.2601,173.2023,173.2505,1000.0
2019-12-17 12:55:00,179.78,179.81,179.76,179.79,8462.0,173.2697,173.2987,173.2505,173.2794,8462.0
2019-12-17 13:00:00,179.76,179.76,179.69,179.7,3775.0,173.2505,173.2505,173.183,173.1926,3775.0
2019-12-17 13:05:00,179.67,179.68,179.64,179.65,4279.0,173.1637,173.1734,173.1348,173.1444,4279.0
2019-12-17 13:10:00,179.65,179.65,179.61,179.64,2570.0,173.1444,173.1444,173.1059,173.1348,2570.0
2019-12-17 13:15:00,179.66,179.69,179.65,179.68,3775.0,173.1541,173.183,173.1444,173.1734,3775.0
2019-12-17 13:20:00,179.67,179.7,179.62,179.64,1505.0,173.1637,173.1926,173.1155,173.1348,1505.0
2019-12-17 13:25:00,179.65,179.66,179.63,179.64,3628.0,173.1444,173.1541,173.1252,173.1348,3628.0
2019-12-17 13:30:00,179.62,179.68,179.61,179.66,7024.0,173.1155,173.1734,173.1059,173.1541,7024.0
2019-12-17 13:35:00,179.67,179.71,179.66,179.71,1908.0,173.1637,173.2023,173.1541,173.2023,1908.0
2019-12-17 13:40:00,179.72,179.79,179.7,179.78,2135.0,173.2119,173.2794,173.1926,173.2697,2135.0
2019-12-17 13:45:00,179.77,179.78,179.69,179.72,10611.0,173.2601,173.2697,173.183,173.2119,10611.0
2019-12-17 13:50:00,179.66,179.72,179.66,179.71,9427.0,173.1541,173.2119,173.1541,173.2023,9427.0
2019-12-17 13:55:00,179.71,179.76,179.7,179.75,3942.0,173.2023,173.2505,173.1926,173.2408,3942.0
2019-12-17 14:00:00,179.76,179.81,179.64,179.68,11799.0,173.2505,173.2987,173.1348,173.1734,11799.0
2019-12-17 14:05:00,179.69,179.71,179.64,179.69,8474.0,173.183,173.2023,173.1348,173.183,8474.0
2019-12-17 14:10:00,179.69,179.75,179.68,179.7,11124.0,173.183,173.2408,173.1734,173.1926,11124.0
2019-12-17 14:15:00,179.7,179.71,179.61,179.64,6489.0,173.1926,173.2023,173.1059,173.1348,6489.0
2019-12-17 14:20:00,179.65,179.66,179.59,179.61,5038.0,173.1444,173.1541,173.0866,173.1059,5038.0
2019-12-17 14:25:00,179.59,179.6,179.55,179.57,8743.0,173.0866,173.0963,173.0481,173.0673,8743.0
2019-12-17 14:30:00,179.58,179.66,179.57,179.65,5572.0,173.077,173.1541,173.0673,173.1444,5572.0
2019-12-17 14:35:00,179.66,179.68,179.63,179.66,4966.0,173.1541,173.1734,173.1252,173.1541,4966.0
2019-12-17 14:40:00,179.68,179.7,179.65,179.68,4324.0,173.1734,173.1926,173.1444,173.1734,4324.0
2019-12-17 14:45:00,179.69,179.72,179.67,179.69,4749.0,173.183,173.2119,173.1637,173.183,4749.0
2019-12-17 14:50:00,179.68,179.7,179.65,179.65,2494.0,173.1734,173.1926,173.1444,173.1444,2494.0
2019-12-17 14:55:00,179.69,179.73,179.66,179.7,5654.0,173.183,173.2216,173.1541,173.1926,5654.0
2019-12-17 15:00:00,179.66,179.71,179.65,179.67,11492.0,173.1541,173.2023,173.1444,173.1637,11492.0
2019-12-17 15:05:00,179.66,179.69,179.63,179.66,46782.0,173.1541,173.183,173.1252,173.1541,46782.0
2019-12-17 15:10:00,179.67,179.68,179.62,179.65,13589.0,173.1637,173.1734,173.1155,173.1444,13589.0
2019-12-17 15:15:00,179.65,179.7,179.62,179.68,10161.0,173.1444,173.1926,173.1155,173.1734,10161.0
2019-12-17 15:20:00,179.68,179.72,179.66,179.69,6863.0,173.1734,173.2119,173.1541,173.183,6863.0
2019-12-17 15:25:00,179.68,179.72,179.67,179.69,7263.0,173.1734,173.2119,173.1637,173.183,7263.0
2019-12-17 15:30:00,179.68,179.71,179.64,179.65,5560.0,173.1734,173.2023,173.1348,173.1444,5560.0
2019-12-17 15:35:00,179.66,179.71,179.64,179.68,24603.0,173.1541,173.2023,173.1348,173.1734,24603.0
2019-12-17 15:40:00,179.68,179.68,179.61,179.62,10528.0,173.1734,173.1734,173.1059,173.1155,10528.0
2019-12-17 15:45:00,179.61,179.65,179.57,179.57,4260.0,173.1059,173.1444,173.0673,173.0673,4260.0
2019-12-17 15:50:00,179.6,179.67,179.48,179.59,11977.0,173.0963,173.1637,172.9806,173.0866,11977.0
2019-12-17 15:55:00,179.51,179.62,179.51,179.53,17972.0,173.0095,173.1155,173.0095,173.0288,17972.0
2019-12-18 09:30:00,179.86,179.97,179.69,179.93,21690.0,173.3468,173.4529,173.183,173.4143,21690.0
2019-12-18 09:35:00,180.0,180.09,179.96,180.0,4347.0,173.4818,173.5685,173.4432,173.4818,4347.0
2019-12-18 09:40:00,180.0,180.02,180.0,180.01,933.0,173.4818,173.5011,173.4818,173.4914,933.0
2019-12-18 09:45:00,180.06,180.07,179.8,179.81,3460.0,173.5396,173.5492,173.289,173.2987,3460.0
2019-12-18 09:50:00,179.8,179.85,179.79,179.8,2771.0,173.289,173.3372,173.2794,173.289,2771.0
2019-12-18 09:55:00,179.83,179.83,179.75,179.75,3060.0,173.3179,173.3179,173.2408,173.2408,3060.0
2019-12-18 10:00:00,179.75,179.83,179.68,179.77,18208.0,173.2408,173.3179,173.1734,173.2601,18208.0
2019-12-18 10:05:00,179.79,179.81,179.77,179.78,3023.0,173.2794,173.2987,173.2601,173.2697,3023.0
2019-12-18 10:10:00,179.76,179.83,179.7,179.83,13523.0,173.2505,173.3179,173.1926,173.3179,13523.0
2019-12-18 10:15:00,179.86,179.94,179.83,179.93,1330.0,173.3468,173.4239,173.3179,173.4143,1330.0
2019-12-18 10:20:00,179.93,179.93,179.88,179.88,748.0,173.4143,173.4143,173.3661,173.3661,748.0
2019-12-18 10:25:00,179.89,179.94,179.87,179.89,3328.0,173.3758,173.4239,173.3565,173.3758,3328.0
2019-12-18 10:30:00,179.88,179.94,179.86,179.94,7789.0,173.3661,173.4239,173.3468,173.4239,7789.0
2019-12-18 10:35:00,179.93,180.01,179.89,180.01,6000.0,173.4143,173.4914,173.3758,173.4914,6000.0
2019-12-18 10:40:00,180.02,180.04,179.98,180.03,3704.0,173.5011,173.5203,173.4625,173.5107,3704.0
2019-12-18 10:45:00,179.99,180.02,179.97,179.97,1709.0,173.4721,173.5011,173.4529,173.4529,1709.0
2019-12-18 10:50:00,180.0,180.07,180.0,180.07,3674.0,173.4818,173.5492,173.4818,173.5492,3674.0
2019-12-18 10:55:00,180.07,180.12,180.07,180.08,7715.0,173.5492,173.5974,173.5492,173.5589,7715.0
2019-12-18 11:00:00,180.05,180.06,180.03,180.05,2173.0,173.53,173.5396,173.5107,173.53,2173.0
2019-12-18 11:05:00,180.03,180.03,179.97,179.97,2134.0,173.5107,173.5107,173.4529,173.4529,2134.0
2019-12-18 11:10:00,179.97,180.02,179.92,180.0,3395.0,173.4529,173.5011,173.4047,173.4818,3395.0
2019-12-18 11:15:00,180.05,180.23,180.05,180.19,4971.0,173.53,173.7034,173.53,173.6649,4971.0
2019-12-18 11:20:00,180.19,180.21,180.17,180.18,1355.0,173.6649,173.6842,173.6456,173.6553,1355.0
2019-12-18 11:25:00,180.19,180.22,180.18,180.2,980.0,173.6649,173.6938,173.6553,173.6745,980.0
2019-12-18 11:30:00,180.24,180.25,180.16,180.17,3147.0,173.7131,173.7227,173.636,173.6456,3147.0
2019-12-18 11:35:00,180.17,180.21,180.16,180.17,2606.0,173.6456,173.6842,173.636,173.6456,2606.0
2019-12-18 11:40:00,180.19,180.29,180.18,180.22,2811.0,173.6649,173.7613,173.6553,173.6938,2811.0
2019-12-18 11:45:00,180.27,180.27,180.16,180.16,3109.0,173.742,173.742,173.636,173.636,3109.0
2019-12-18 11:50:00,180.15,180.17,180.13,180.13,1998.0,173.6263,173.6456,173.6071,173.6071,1998.0
2019-12-18 11:55:00,180.15,180.17,180.1,180.1,2890.0,173.6263,173.6456,173.5782,173.5782,2890.0
2019-12-18 12:00:00,180.12,180.16,180.11,180.13,5296.0,173.5974,173.636,173.5878,173.6071,5296.0
2019-12-18 12:05:00,180.14,180.16,180.13,180.14,3224.0,173.6167,173.636,173.6071,173.6167,3224.0
2019-12-18 12:10:00,180.11,180.17,180.08,180.17,4357.0,173.5878,173.6456,173.5589,173.6456,4357.0
2019-12-18 12:15:00,180.16,180.2,180.16,180.17,7467.0,173.636,173.6745,173.636,173.6456,7467.0
2019-12-18 12:20:00,180.15,180.15,180.08,180.09,3721.0,173.6263,173.6263,173.5589,173.5685,3721.0
2019-12-18 12:25:00,180.09,180.1,180.05,180.05,530.0,173.5685,173.5782,173.53,173.53,530.0
2019-12-18 12:30:00,180.07,180.09,180.06,180.08,392.0,173.5492,173.5685,173.5396,173.5589,392.0
2019-12-18 12:35:00,180.05,180.07,180.04,180.06,4664.0,173.53,173.5492,173.5203,173.5396,4664.0
2019-12-18 12:40:00,180.06,180.08,180.06,180.08,396.0,173.5396,173.5589,173.5396,173.5589,396.0
2019-12-18 12:45:00,180.09,180.11,180.08,180.1,914.0,173.5685,173.5878,173.5589,173.5782,914.0
2019-12-18 12:50:00,180.11,180.14,180.1,180.1,2421.0,173.5878,173.6167,173.5782,173.5782,2421.0
2019-12-18 12:55:00,180.11,180.12,180.09,180.12,3515.0,173.5878,173.5974,173.5685,173.5974,3515.0
2019-12-18 13:00:00,180.12,180.17,180.11,180.16,7836.0,173.5974,173.6456,173.5878,173.636,7836.0
2019-12-18 13:05:00,180.17,180.18,180.13,180.15,1264.0,173.6456,173.6553,173.6071,173.6263,1264.0
2019-12-18 13:10:00,180.15,180.19,180.13,180.18,4703.0,173.6263,173.6649,173.6071,173.6553,4703.0
2019-12-18 13:15:00,180.19,180.19,180.11,180.12,4200.0,173.6649,173.6649,173.5878,173.5974,4200.0
2019-12-18 13:20:00,180.11,180.12,180.05,180.08,2712.0,173.5878,173.5974,173.53,173.5589,2712.0
2019-12-18 13:25:00,180.08,180.1,180.05,180.05,1603.0,173.5589,173.5782,173.53,173.53,1603.0
2019-12-18 13:30:00,180.03,180.06,180.03,180.03,2665.0,173.5107,173.5396,173.5107,173.5107,2665.0
2019-12-18 13:35:00,180.05,180.07,180.04,180.05,3801.0,173.53,173.5492,173.5203,173.53,3801.0
2019-12-18 13:40:00,180.06,180.11,180.04,180.09,53486.0,173.5396,173.5878,173.5203,173.5685,53486.0
2019-12-18 13:45:00,180.09,180.12,180.08,180.11,6528.0,173.5685,173.5974,173.5589,173.5878,6528.0
2019-12-18 13:50:00,180.1,180.14,180.08,180.12,44502.0,173.5782,173.6167,173.5589,173.5974,44502.0
2019-12-18 13:55:00,180.13,180.18,180.13,180.15,11247.0,173.6071,173.6553,173.6071,173.6263,11247.0
2019-12-18 14:00:00,180.18,180.18,180.08,180.1,3756.0,173.6553,173.6553,173.5589,173.5782,3756.0
2019-12-18 14:05:00,180.12,180.2,180.12,180.2,3419.0,173.5974,173.6745,173.5974,173.6745,3419.0
2019-12-18 14:10:00,180.21,180.22,180.15,180.18,23091.0,173.6842,173.6938,173.6263,173.6553,23091.0
2019-12-18 14:15:00,180.16,180.18,180.13,180.17,4017.0,173.636,173.6553,173.6071,173.6456,4017.0
2019-12-18 14:20:00,180.15,180.15,180.11,180.11,367.0,173.6263,173.6263,173.5878,173.5878,367.0
2019-12-18 14:25:00,180.12,180.14,180.11,180.11,3969.0,173.5974,173.6167,173.5878,173.5878,3969.0
2019-12-18 14:30:00,180.13,180.19,180.1,180.19,6832.0,173.6071,173.6649,173.5782,173.6649,6832.0
2019-12-18 14:35:00,180.19,180.21,180.18,180.2,11316.0,173.6649,173.6842,173.6553,173.6745,11316.0
2019-12-18 14:40:00,180.2,180.21,180.15,180.16,3010.0,173.6745,173.6842,173.6263,173.636,3010.0
2019-12-18 14:45:00,180.17,180.19,180.15,180.17,5728.0,173.6456,173.6649,173.6263,173.6456,5728.0
2019-12-18 14:50:00,180.18,180.18,180.14,180.14,2864.0,173.6553,173.6553,173.6167,173.6167,2864.0
2019-12-18 14:55:00,180.13,180.17,180.12,180.15,4283.0,173.6071,173.6456,173.5974,173.6263,4283.0
2019-12-18 15:00:00,180.16,180.16,180.1,180.1,2013.0,173.636,173.636,173.5782,173.5782,2013.0
2019-12-18 15:05:00,180.1,180.14,180.1,180.14,5374.0,173.5782,173.6167,173.5782,173.6167,5374.0
2019-12-18 15:10:00,180.14,180.15,180.05,180.06,5294.0,173.6167,173.6263,173.53,173.5396,5294.0
2019-12-18 15:15:00,180.05,180.09,180.05,180.09,4820.0,173.53,173.5685,173.53,173.5685,4820.0
2019-12-18 15:20:00,180.07,180.09,180.04,180.08,3822.0,173.5492,173.5685,173.5203,173.5589,3822.0
2019-12-18 15:25:00,180.05,180.05,180.0,180.01,19384.0,173.53,173.53,173.4818,173.4914,19384.0
2019-12-18 15:30:00,180.02,180.02,179.87,179.88,6341.0,173.5011,173.5011,173.3565,173.3661,6341.0
2019-12-18 15:35:00,179.9,179.97,179.88,179.96,10885.0,173.3854,173.4529,173.3661,173.4432,10885.0
2019-12-18 15:40:00,179.97,180.02,179.97,180.0,1468.0,173.4529,173.5011,173.4529,173.4818,1468.0
2019-12-18 15:45:00,179.99,180.0,179.9,179.98,10589.0,173.4721,173.4818,173.3854,173.4625,10589.0
2019-12-18 15:50:00,179.95,179.97,179.84,179.85,8618.0,173.4336,173.4529,173.3276,173.3372,8618.0
2019-12-18 15:55:00,179.85,179.88,179.76,179.79,10061.0,173.3372,173.3661,173.2505,173.2794,10061.0
2019-12-19 09:30:00,179.88,180.14,179.88,180.13,24070.0,173.3661,173.6167,173.3661,173.6071,24070.0
2019-12-19 09:35:00,180.11,180.11,180.04,180.11,3975.0,173.5878,173.5878,173.5203,173.5878,3975.0
2019-12-19 09:40:00,180.08,180.1,180.04,180.09,2419.0,173.5589,173.5782,173.5203,173.5685,2419.0
2019-12-19 09:45:00,180.09,180.1,180.0,180.09,4367.0,173.5685,173.5782,173.4818,173.5685,4367.0
2019-12-19 09:50:00,180.08,180.13,180.05,180.07,6251.0,173.5589,173.6071,173.53,173.5492,6251.0
2019-12-19 09:55:00,180.06,180.09,180.02,180.06,2899.0,173.5396,173.5685,173.5011,173.5396,2899.0
2019-12-19 10:00:00,180.05,180.07,180.01,180.02,6406.0,173.53,173.5492,173.4914,173.5011,6406.0
2019-12-19 10:05:00,180.05,180.05,180.01,180.04,693.0,173.53,173.53,173.4914,173.5203,693.0
2019-12-19 10:10:00,180.0,180.05,180.0,180.05,1048.0,173.4818,173.53,173.4818,173.53,1048.0
2019-12-19 10:15:00,180.05,180.05,179.97,180.02,2345.0,173.53,173.53,173.4529,173.5011,2345.0
2019-12-19 10:20:00,180.02,180.05,180.0,180.05,767.0,173.5011,173.53,173.4818,173.53,767.0
2019-12-19 10:25:00,180.05,180.19,180.05,180.19,9656.0,173.53,173.6649,173.53,173.6649,9656.0
2019-12-19 10:30:00,180.2,180.21,180.14,180.14,2548.0,173.6745,173.6842,173.6167,173.6167,2548.0
2019-12-19 10:35:00,180.09,180.19,180.07,180.15,4532.0,173.5685,173.6649,173.5492,173.6263,4532.0
2019-12-19 10:40:00,180.13,180.25,180.12,180.23,4286.0,173.6071,173.7227,173.5974,173.7034,4286.0
2019-12-19 10:45:00,180.23,180.27,180.22,180.23,2032.0,173.7034,173.742,173.6938,173.7034,2032.0
2019-12-19 10:50:00,180.22,180.25,180.18,180.18,9136.0,173.6938,173.7227,173.6553,173.6553,9136.0
2019-12-19 10:55:00,180.19,180.23,180.18,180.18,3163.0,173.6649,173.7034,173.6553,173.6553,3163.0
2019-12-19 11:00:00,180.2,180.22,180.18,180.22,2923.0,173.6745,173.6938,173.6553,173.6938,2923.0
2019-12-19 11:05:00,180.26,180.27,180.25,180.27,638.0,173.7324,173.742,173.7227,173.742,638.0
2019-12-19 11:10:00,180.28,180.29,180.22,180.23,3762.0,173.7516,173.7613,173.6938,173.7034,3762.0
2019-12-19 11:15:00,180.24,180.28,180.24,180.27,5716.0,173.7131,173.7516,173.7131,173.742,5716.0
2019-12-19 11:20:00,180.38,180.45,180.35,180.45,2079.0,173.848,173.9155,173.8191,173.9155,2079.0
2019-12-19 11:25:00,180.42,180.47,180.41,180.44,1144.0,173.8866,173.9348,173.8769,173.9058,1144.0
2019-12-19 11:30:00,180.48,180.59,180.47,180.55,4634.0,173.9444,174.0504,173.9348,174.0119,4634.0
2019-12-19 11:35:00,180.54,180.56,180.52,180.52,3630.0,174.0022,174.0215,173.9829,173.9829,3630.0
2019-12-19 11:40:00,180.51,180.51,180.47,180.48,1781.0,173.9733,173.9733,173.9348,173.9444,1781.0
2019-12-19 11:45:00,180.47,180.55,180.47,180.52,1915.0,173.9348,174.0119,173.9348,173.9829,1915.0
2019-12-19 11:50:00,180.53,180.59,180.53,180.58,2026.0,173.9926,174.0504,173.9926,174.0408,2026.0
2019-12-19 11:55:00,180.59,180.62,180.58,180.59,4334.0,174.0504,174.0793,174.0408,174.0504,4334.0
2019-12-19 12:00:00,180.61,180.68,180.58,180.68,1725.0,174.0697,174.1372,174.0408,174.1372,1725.0
2019-12-19 12:05:00,180.65,180.7,180.65,180.7,1802.0,174.1082,174.1564,174.1082,174.1564,1802.0
2019-12-19 12:10:00,180.68,180.69,180.66,180.67,4767.0,174.1372,174.1468,174.1179,174.1275,4767.0
2019-12-19 12:15:00,180.71,180.72,180.67,180.72,11432.0,174.1661,174.1757,174.1275,174.1757,11432.0
2019-12-19 12:20:00,180.74,180.75,180.67,180.69,3380.0,174.195,174.2046,174.1275,174.1468,3380.0
2019-12-19 12:25:00,180.69,180.69,180.63,180.63,11425.0,174.1468,174.1468,174.089,174.089,11425.0
2019-12-19 12:30:00,180.61,180.62,180.58,180.59,3599.0,174.0697,174.0793,174.0408,174.0504,3599.0
2019-12-19 12:35:00,180.59,180.63,180.59,180.6,4231.0,174.0504,174.089,174.0504,174.06,4231.0
2019-12-19 12:40:00,180.55,180.55,180.55,180.55,2000.0,174.0119,174.0119,174.0119,174.0119,2000.0
2019-12-19 12:45:00,180.57,180.58,180.54,180.56,2858.0,174.0311,174.0408,174.0022,174.0215,2858.0
2019-12-19 12:50:00,180.56,180.58,180.54,180.55,2045.0,174.0215,174.0408,174.0022,174.0119,2045.0
2019-12-19 12:55:00,180.53,180.57,180.53,180.54,1409.0,173.9926,174.0311,173.9926,174.0022,1409.0
2019-12-19 13:00:00,180.55,180.56,180.5,180.52,994.0,174.0119,174.0215,173.9637,173.9829,994.0
2019-12-19 13:05:00,180.51,180.55,180.5,180.55,2808.0,173.9733,174.0119,173.9637,174.0119,2808.0
2019-12-19 13:10:00,180.56,180.6,180.53,180.59,3174.0,174.0215,174.06,173.9926,174.0504,3174.0
2019-12-19 13:15:00,180.61,180.67,180.61,180.66,871.0,174.0697,174.1275,174.0697,174.1179,871.0
2019-12-19 13:20:00,180.65,180.66,180.62,180.63,1921.0,174.1082,174.1179,174.0793,174.089,1921.0
2019-12-19 13:25:00,180.64,180.65,180.63,180.64,654.0,174.0986,174.1082,174.089,174.0986,654.0
2019-12-19 13:30:00,180.67,180.69,180.62,180.69,6208.0,174.1275,174.1468,174.0793,174.1468,6208.0
2019-12-19 13:35:00,180.72,180.76,180.71,180.74,6201.0,174.1757,174.2143,174.1661,174.195,6201.0
2019-12-19 13:40:00,180.77,180.78,180.72,180.74,2620.0,174.2239,174.2335,174.1757,174.195,2620.0
2019-12-19 13:45:00,180.74,180.76,180.72,180.75,8199.0,174.195,174.2143,174.1757,174.2046,8199.0
2019-12-19 13:50:00,180.74,180.79,180.74,180.75,3668.0,174.195,174.2432,174.195,174.2046,3668.0
2019-12-19 13:55:00,180.75,180.78,180.74,180.77,3652.0,174.2046,174.2335,174.195,174.2239,3652.0
2019-12-19 14:00:00,180.75,180.79,180.74,180.76,9454.0,174.2046,174.2432,174.195,174.2143,9454.0
2019-12-19 14:05:00,180.76,180.79,180.74,180.76,4523.0,174.2143,174.2432,174.195,174.2143,4523.0
2019-12-19 14:10:00,180.76,180.82,180.76,180.82,5105.0,174.2143,174.2721,174.2143,174.2721,5105.0
2019-12-19 14:15:00,180.79,180.8,180.77,180.79,4776.0,174.2432,174.2528,174.2239,174.2432,4776.0
2019-12-19 14:20:00,180.8,180.82,180.78,180.8,8437.0,174.2528,174.2721,174.2335,174.2528,8437.0
2019-12-19 14:25:00,180.8,180.82,180.78,180.81,10918.0,174.2528,174.2721,174.2335,174.2624,10918.0
2019-12-19 14:30:00,180.81,180.85,180.79,180.82,5921.0,174.2624,174.301,174.2432,174.2721,5921.0
2019-12-19 14:35:00,180.83,180.87,180.82,180.83,9549.0,174.2817,174.3203,174.2721,174.2817,9549.0
2019-12-19 14:40:00,180.84,180.85,180.8,180.85,13944.0,174.2914,174.301,174.2528,174.301,13944.0
2019-12-19 14:45:00,180.85,180.89,180.82,180.84,12233.0,174.301,174.3395,174.2721,174.2914,12233.0
2019-12-19 14:50:00,180.86,180.87,180.81,180.81,4315.0,174.3106,174.3203,174.2624,174.2624,4315.0
2019-12-19 14:55:00,180.8,180.84,180.8,180.83,6234.0,174.2528,174.2914,174.2528,174.2817,6234.0
2019-12-19 15:00:00,180.82,180.85,180.81,180.85,10509.0,174.2721,174.301,174.2624,174.301,10509.0
2019-12-19 15:05:00,180.83,180.87,180.76,180.76,7550.0,174.2817,174.3203,174.2143,174.2143,7550.0
2019-12-19 15:10:00,180.79,180.81,180.76,180.78,21172.0,174.2432,174.2624,174.2143,174.2335,21172.0
2019-12-19 15:15:00,180.76,180.8,180.73,180.8,7176.0,174.2143,174.2528,174.1853,174.2528,7176.0
2019-12-19 15:20:00,180.8,180.85,180.79,180.81,35896.0,174.2528,174.301,174.2432,174.2624,35896.0
2019-12-19 15:25:00,180.78,180.8,180.75,180.77,5871.0,174.2335,174.2528,174.2046,174.2239,5871.0
2019-12-19 15:30:00,180.76,180.76,180.74,180.76,3321.0,174.2143,174.2143,174.195,174.2143,3321.0
2019-12-19 15:35:00,180.76,180.77,180.71,180.72,5516.0,174.2143,174.2239,174.1661,174.1757,5516.0
2019-12-19 15:40:00,180.73,180.8,180.72,180.8,4950.0,174.1853,174.2528,174.1757,174.2528,4950.0
2019-12-19 15:45:00,180.79,180.81,180.74,180.74,8497.0,174.2432,174.2624,174.195,174.195,8497.0
2019-12-19 15:50:00,180.72,180.84,180.65,180.84,12958.0,174.1757,174.2914,174.1082,174.2914,12958.0
2019-12-19 15:55:00,180.84,180.98,180.83,180.95,14430.0,174.2914,174.4263,174.2817,174.3974,14430.0
2019-12-20 09:30:00,181.74,181.91,181.59,181.73,28492.0,175.1588,175.3226,175.0142,175.1491,28492.0
2019-12-20 09:35:00,181.74,181.75,181.53,181.53,4019.0,175.1588,175.1684,174.9564,174.9564,4019.0
2019-12-20 09:40:00,181.51,181.52,181.35,181.35,2148.0,174.9371,174.9467,174.7829,174.7829,2148.0
2019-12-20 09:45:00,181.35,181.42,181.32,181.42,1239.0,174.7829,174.8504,174.754,174.8504,1239.0
2019-12-20 09:50:00,181.39,181.41,181.32,181.32,1538.0,174.8214,174.8407,174.754,174.754,1538.0
2019-12-20 09:55:00,181.37,181.39,181.29,181.29,1521.0,174.8022,174.8214,174.7251,174.7251,1521.0
2019-12-20 10:00:00,181.31,181.52,181.29,181.44,12053.0,174.7443,174.9467,174.7251,174.8696,12053.0
2019-12-20 10:05:00,181.46,181.47,181.38,181.41,4583.0,174.8889,174.8985,174.8118,174.8407,4583.0
2019-12-20 10:10:00,181.4,181.42,181.32,181.37,6482.0,174.8311,174.8504,174.754,174.8022,6482.0
2019-12-20 10:15:00,181.35,181.37,181.34,181.35,6328.0,174.7829,174.8022,174.7733,174.7829,6328.0
2019-12-20 10:20:00,181.33,181.47,181.28,181.47,15357.0,174.7636,174.8985,174.7154,174.8985,15357.0
2019-12-20 10:25:00,181.48,181.55,181.42,181.55,5828.0,174.9082,174.9756,174.8504,174.9756,5828.0
2019-12-20 10:30:00,181.55,181.61,181.53,181.53,4262.0,174.9756,175.0335,174.9564,174.9564,4262.0
2019-12-20 10:35:00,181.54,181.57,181.49,181.52,2925.0,174.966,174.9949,174.9178,174.9467,2925.0
2019-12-20 10:40:00,181.6,181.61,181.57,181.59,502.0,175.0238,175.0335,174.9949,175.0142,502.0
2019-12-20 10:45:00,181.61,181.61,181.57,181.58,4009.0,175.0335,175.0335,174.9949,175.0046,4009.0
2019-12-20 10:50:00,181.6,181.61,181.55,181.6,2253.0,175.0238,175.0335,174.9756,175.0238,2253.0
2019-12-20 10:55:00,181.59,181.6,181.54,181.58,6177.0,175.0142,175.0238,174.966,175.0046,6177.0
2019-12-20 11:00:00,181.59,181.66,181.59,181.66,2681.0,175.0142,175.0817,175.0142,175.0817,2681.0
2019-12-20 11:05:00,181.66,181.74,181.65,181.74,1559.0,175.0817,175.1588,175.072,175.1588,1559.0
2019-12-20 11:10:00,181.74,181.78,181.73,181.74,1858.0,175.1588,175.1973,175.1491,175.1588,1858.0
2019-12-20 11:15:00,181.71,181.75,181.7,181.73,2247.0,175.1299,175.1684,175.1202,175.1491,2247.0
2019-12-20 11:20:00,181.73,181.74,181.67,181.67,8354.0,175.1491,175.1588,175.0913,175.0913,8354.0
2019-12-20 11:25:00,181.66,181.67,181.62,181.63,1365.0,175.0817,175.0913,175.0431,175.0527,1365.0
2019-12-20 11:30:00,181.66,181.77,181.65,181.77,16589.0,175.0817,175.1877,175.072,175.1877,16589.0
2019-12-20 11:35:00,181.73,181.75,181.69,181.73,4028.0,175.1491,175.1684,175.1106,175.1491,4028.0
2019-12-20 11:40:00,181.74,181.74,181.67,181.68,4167.0,175.1588,175.1588,175.0913,175.1009,4167.0
2019-12-20 11:45:00,181.69,181.7,181.66,181.69,3416.0,175.1106,175.1202,175.0817,175.1106,3416.0
2019-12-20 11:50:00,181.69,181.72,181.69,181.7,1200.0,175.1106,175.1395,175.1106,175.1202,1200.0
2019-12-20 11:55:00,181.72,181.72,181.66,181.66,1259.0,175.1395,175.1395,175.0817,175.0817,1259.0
2019-12-20 12:00:00,181.66,181.67,181.62,181.65,1566.0,175.0817,175.0913,175.0431,175.072,1566.0
2019-12-20 12:05:00,181.64,181.64,181.59,181.59,4499.0,175.0624,175.0624,175.0142,175.0142,4499.0
2019-12-20 12:10:00,181.61,181.63,181.59,181.61,1956.0,175.0335,175.0527,175.0142,175.0335,1956.0
2019-12-20 12:15:00,181.64,181.66,181.6,181.63,4479.0,175.0624,175.0817,175.0238,175.0527,4479.0
2019-12-20 12:20:00,181.65,181.65,181.64,181.64,1200.0,175.072,175.072,175.0624,175.0624,1200.0
2019-12-20 12:25:00,181.65,181.67,181.64,181.67,1316.0,175.072,175.0913,175.0624,175.0913,1316.0
2019-12-20 12:30:00,181.67,181.75,181.66,181.69,106758.0,175.0913,175.1684,175.0817,175.1106,106758.0
2019-12-20 12:35:00,181.7,181.78,181.69,181.74,190549.0,175.1202,175.1973,175.1106,175.1588,190549.0
2019-12-20 12:40:00,181.74,181.8,181.71,181.79,179534.0,175.1588,175.2166,175.1299,175.207,179534.0
2019-12-20 12:45:00,181.81,181.82,181.76,181.77,3733.0,175.2262,175.2359,175.178,175.1877,3733.0
2019-12-20 12:50:00,181.76,181.8,181.75,181.79,5703.0,175.178,175.2166,175.1684,175.207,5703.0
2019-12-20 12:55:00,181.8,181.8,181.76,181.78,3447.0,175.2166,175.2166,175.178,175.1973,3447.0
2019-12-20 13:00:00,181.75,181.78,181.75,181.77,4121.0,175.1684,175.1973,175.1684,175.1877,4121.0
2019-12-20 13:05:00,181.78,181.83,181.78,181.82,26582.0,175.1973,175.2455,175.1973,175.2359,26582.0
2019-12-20 13:10:00,181.81,181.85,181.8,181.82,2388.0,175.2262,175.2648,175.2166,175.2359,2388.0
2019-12-20 13:15:00,181.82,181.83,181.79,181.82,7498.0,175.2359,175.2455,175.207,175.2359,7498.0
2019-12-20 13:20:00,181.83,181.86,181.82,181.85,9174.0,175.2455,175.2744,175.2359,175.2648,9174.0
2019-12-20 13:25:00,181.84,181.84,181.78,181.8,4198.0,175.2551,175.2551,175.1973,175.2166,4198.0
2019-12-20 13:30:00,181.79,181.83,181.78,181.83,3767.0,175.207,175.2455,175.1973,175.2455,3767.0
2019-12-20 13:35:00,181.82,181.84,181.8,181.82,11272.0,175.2359,175.2551,175.2166,175.2359,11272.0
2019-12-20 13:40:00,181.83,181.83,181.78,181.79,11501.0,175.2455,175.2455,175.1973,175.207,11501.0
2019-12-20 13:45:00,181.79,181.83,181.77,181.82,5252.0,175.207,175.2455,175.1877,175.2359,5252.0
2019-12-20 13:50:00,181.81,181.86,181.8,181.81,119931.0,175.2262,175.2744,175.2166,175.2262,119931.0
2019-12-20 13:55:00,181.82,181.82,181.78,181.78,5421.0,175.2359,175.2359,175.1973,175.1973,5421.0
2019-12-20 14:00:00,181.8,181.81,181.73,181.74,6524.0,175.2166,175.2262,175.1491,175.1588,6524.0
2019-12-20 14:05:00,181.72,181.78,181.72,181.77,2327.0,175.1395,175.1973,175.1395,175.1877,2327.0
2019-12-20 14:10:00,181.77,181.81,181.77,181.8,3898.0,175.1877,175.2262,175.1877,175.2166,3898.0
2019-12-20 14:15:00,181.81,181.81,181.76,181.81,2095.0,175.2262,175.2262,175.178,175.2262,2095.0
2019-12-20 14:20:00,181.79,181.79,181.74,181.75,9233.0,175.207,175.207,175.1588,175.1684,9233.0
2019-12-20 14:25:00,181.76,181.79,181.75,181.79,1397.0,175.178,175.207,175.1684,175.207,1397.0
2019-12-20 14:30:00,181.78,181.79,181.74,181.74,13091.0,175.1973,175.207,175.1588,175.1588,13091.0
2019-12-20 14:35:00,181.78,181.8,181.76,181.79,5704.0,175.1973,175.2166,175.178,175.207,5704.0
2019-12-20 14:40:00,181.75,181.83,181.75,181.83,4019.0,175.1684,175.2455,175.1684,175.2455,4019.0
2019-12-20 14:45:00,181.86,181.88,181.83,181.88,6229.0,175.2744,175.2937,175.2455,175.2937,6229.0
2019-12-20 14:50:00,181.88,181.96,181.88,181.94,2516.0,175.2937,175.3708,175.2937,175.3515,2516.0
2019-12-20 14:55:00,181.94,181.94,181.9,181.92,3285.0,175.3515,175.3515,175.313,175.3322,3285.0
2019-12-20 15:00:00,181.91,181.92,181.85,181.85,3056.0,175.3226,175.3322,175.2648,175.2648,3056.0
2019-12-20 15:05:00,181.88,181.89,181.82,181.83,5226.0,175.2937,175.3033,175.2359,175.2455,5226.0
2019-12-20 15:10:00,181.81,181.83,181.8,181.8,10735.0,175.2262,175.2455,175.2166,175.2166,10735.0
2019-12-20 15:15:00,181.81,181.87,181.8,181.85,10646.0,175.2262,175.2841,175.2166,175.2648,10646.0
2019-12-20 15:20:00,181.87,181.87,181.8,181.8,2562.0,175.2841,175.2841,175.2166,175.2166,2562.0
2019-12-20 15:25:00,181.82,181.84,181.81,181.81,2364.0,175.2359,175.2551,175.2262,175.2262,2364.0
2019-12-20 15:30:00,181.8,181.85,181.76,181.81,5109.0,175.2166,175.2648,175.178,175.2262,5109.0
2019-12-20 15:35:00,181.86,181.88,181.82,181.82,37208.0,175.2744,175.2937,175.2359,175.2359,37208.0
2019-12-20 15:40:00,181.78,181.8,181.74,181.75,5599.0,175.1973,175.2166,175.1588,175.1684,5599.0
2019-12-20 15:45:00,181.74,181.74,181.65,181.7,16917.0,175.1588,175.1588,175.072,175.1202,16917.0
2019-12-20 15:50:00,181.77,181.85,181.73,181.85,9551.0,175.1877,175.2648,175.1491,175.2648,9551.0
2019-12-20 15:55:00,181.88,181.9,181.73,181.76,9237.0,175.2937,175.313,175.1491,175.178,9237.0
2019-12-23 09:30:00,182.46,182.46,182.01,182.23,33529.0,175.8527,175.8527,175.419,175.631,33529.0
2019-12-23 09:35:00,182.21,182.25,182.15,182.17,4764.0,175.6117,175.6503,175.5539,175.5732,4764.0
2019-12-23 09:40:00,182.17,182.21,182.07,182.13,5006.0,175.5732,175.6117,175.4768,175.5346,5006.0
2019-12-23 09:45:00,182.13,182.21,182.13,182.17,10991.0,175.5346,175.6117,175.5346,175.5732,10991.0
2019-12-23 09:50:00,182.16,182.19,182.07,182.12,4535.0,175.5636,175.5925,175.4768,175.525,4535.0
2019-12-23 09:55:00,182.12,182.13,182.07,182.11,3919.0,175.525,175.5346,175.4768,175.5154,3919.0
2019-12-23 10:00:00,182.09,182.11,182.07,182.09,3419.0,175.4961,175.5154,175.4768,175.4961,3419.0
2019-12-23 10:05:00,182.0,182.0,181.95,181.95,3931.0,175.4094,175.4094,175.3612,175.3612,3931.0
2019-12-23 10:10:00,181.96,182.0,181.95,181.99,2991.0,175.3708,175.4094,175.3612,175.3997,2991.0
2019-12-23 10:15:00,182.0,182.08,181.95,182.08,8728.0,175.4094,175.4865,175.3612,175.4865,8728.0
2019-12-23 10:20:00,182.08,182.09,182.04,182.06,13627.0,175.4865,175.4961,175.4479,175.4672,13627.0
2019-12-23 10:25:00,182.02,182.02,181.98,182.0,6562.0,175.4286,175.4286,175.3901,175.4094,6562.0
2019-12-23 10:30:00,182.0,182.0,181.97,182.0,8055.0,175.4094,175.4094,175.3804,175.4094,8055.0
2019-12-23 10:35:00,182.01,182.07,182.01,182.06,6091.0,175.419,175.4768,175.419,175.4672,6091.0
2019-12-23 10:40:00,182.08,182.11,182.08,182.08,6873.0,175.4865,175.5154,175.4865,175.4865,6873.0
2019-12-23 10:45:00,182.11,182.11,182.06,182.07,3652.0,175.5154,175.5154,175.4672,175.4768,3652.0
2019-12-23 10:50:00,182.07,182.15,182.07,182.12,6856.0,175.4768,175.5539,175.4768,175.525,6856.0
2019-12-23 10:55:00,182.17,182.3,182.15,182.3,3008.0,175.5732,175.6985,175.5539,175.6985,3008.0
2019-12-23 11:00:00,182.28,182.31,182.27,182.3,4652.0,175.6792,175.7081,175.6696,175.6985,4652.0
2019-12-23 11:05:00,182.31,182.31,182.26,182.27,3985.0,175.7081,175.7081,175.6599,175.6696,3985.0
2019-12-23 11:10:00,182.24,182.25,182.19,182.2,4235.0,175.6407,175.6503,175.5925,175.6021,4235.0
2019-12-23 11:15:00,182.21,182.22,182.2,182.21,1662.0,175.6117,175.6214,175.6021,175.6117,1662.0
2019-12-23 11:20:00,182.22,182.29,182.22,182.29,3362.0,175.6214,175.6888,175.6214,175.6888,3362.0
2019-12-23 11:25:00,182.28,182.33,182.27,182.29,17585.0,175.6792,175.7274,175.6696,175.6888,17585.0
2019-12-23 11:30:00,182.31,182.34,182.3,182.33,1674.0,175.7081,175.737,175.6985,175.7274,1674.0
2019-12-23 11:35:00,182.33,182.33,182.3,182.3,2448.0,175.7274,175.7274,175.6985,175.6985,2448.0
2019-12-23 11:40:00,182.32,182.33,182.31,182.32,2789.0,175.7178,175.7274,175.7081,175.7178,2789.0
2019-12-23 11:45:00,182.34,182.34,182.3,182.33,2847.0,175.737,175.737,175.6985,175.7274,2847.0
2019-12-23 11:50:00,182.32,182.34,182.29,182.34,6621.0,175.7178,175.737,175.6888,175.737,6621.0
2019-12-23 11:55:00,182.31,182.34,182.3,182.34,1481.0,175.7081,175.737,175.6985,175.737,1481.0
2019-12-23 12:00:00,182.36,182.36,182.31,182.33,4352.0,175.7563,175.7563,175.7081,175.7274,4352.0
2019-12-23 12:05:00,182.32,182.36,182.31,182.35,1935.0,175.7178,175.7563,175.7081,175.7467,1935.0
2019-12-23 12:10:00,182.32,182.36,182.32,182.35,5127.0,175.7178,175.7563,175.7178,175.7467,5127.0
2019-12-23 12:15:00,182.35,182.35,182.32,182.33,10261.0,175.7467,175.7467,175.7178,175.7274,10261.0
2019-12-23 12:20:00,182.32,182.34,182.27,182.27,3202.0,175.7178,175.737,175.6696,175.6696,3202.0
2019-12-23 12:25:00,182.26,182.27,182.21,182.21,5121.0,175.6599,175.6696,175.6117,175.6117,5121.0
2019-12-23 12:30:00,182.2,182.24,182.2,182.23,12061.0,175.6021,175.6407,175.6021,175.631,12061.0
2019-12-23 12:35:00,182.23,182.24,182.2,182.2,4142.0,175.631,175.6407,175.6021,175.6021,4142.0
2019-12-23 12:40:00,182.19,182.25,182.18,182.21,6717.0,175.5925,175.6503,175.5828,175.6117,6717.0
2019-12-23 12:45:00,182.22,182.23,182.21,182.22,2438.0,175.6214,175.631,175.6117,175.6214,2438.0
2019-12-23 12:50:00,182.21,182.23,182.2,182.21,5046.0,175.6117,175.631,175.6021,175.6117,5046.0
2019-12-23 12:55:00,182.22,182.23,182.2,182.22,3909.0,175.6214,175.631,175.6021,175.6214,3909.0
2019-12-23 13:00:00,182.21,182.24,182.21,182.24,12084.0,175.6117,175.6407,175.6117,175.6407,12084.0
2019-12-23 13:05:00,182.24,182.26,182.23,182.23,3065.0,175.6407,175.6599,175.631,175.631,3065.0
2019-12-23 13:10:00,182.26,182.28,182.25,182.26,7481.0,175.6599,175.6792,175.6503,175.6599,7481.0
2019-12-23 13:15:00,182.27,182.3,182.26,182.29,6286.0,175.6696,175.6985,175.6599,175.6888,6286.0
2019-12-23 13:20:00,182.28,182.29,182.27,182.27,5577.0,175.6792,175.6888,175.6696,175.6696,5577.0
2019-12-23 13:25:00,182.28,182.29,182.27,182.29,10729.0,175.6792,175.6888,175.6696,175.6888,10729.0
2019-12-23 13:30:00,182.28,182.28,182.24,182.24,3472.0,175.6792,175.6792,175.6407,175.6407,3472.0
2019-12-23 13:35:00,182.25,182.26,182.22,182.22,4254.0,175.6503,175.6599,175.6214,175.6214,4254.0
2019-12-23 13:40:00,182.25,182.25,182.2,182.2,9927.0,175.6503,175.6503,175.6021,175.6021,9927.0
2019-12-23 13:45:00,182.19,182.2,182.16,182.17,5715.0,175.5925,175.6021,175.5636,175.5732,5715.0
2019-12-23 13:50:00,182.15,182.18,182.14,182.18,2049.0,175.5539,175.5828,175.5443,175.5828,2049.0
2019-12-23 13:55:00,182.16,182.18,182.14,182.14,4373.0,175.5636,175.5828,175.5443,175.5443,4373.0
2019-12-23 14:00:00,182.14,182.2,182.13,182.17,5521.0,175.5443,175.6021,175.5346,175.5732,5521.0
2019-12-23 14:05:00,182.17,182.22,182.16,182.21,3191.0,175.5732,175.6214,175.5636,175.6117,3191.0
2019-12-23 14:10:00,182.21,182.23,182.2,182.22,3600.0,175.6117,175.631,175.6021,175.6214,3600.0
2019-12-23 14:15:00,182.23,182.23,182.19,182.22,3150.0,175.631,175.631,175.5925,175.6214,3150.0
2019-12-23 14:20:00,182.2,182.23,182.2,182.23,2051.0,175.6021,175.631,175.6021,175.631,2051.0
2019-12-23 14:25:00,182.18,182.21,182.16,182.2,16160.0,175.5828,175.6117,175.5636,175.6021,16160.0
2019-12-23 14:30:00,182.22,182.23,182.2,182.21,4845.0,175.6214,175.631,175.6021,175.6117,4845.0
2019-12-23 14:35:00,182.2,182.2,182.17,182.2,3801.0,175.6021,175.6021,175.5732,175.6021,3801.0
2019-12-23 14:40:00,182.2,182.2,182.16,182.16,14303.0,175.6021,175.6021,175.5636,175.5636,14303.0
2019-12-23 14:45:00,182.18,182.19,182.14,182.15,8039.0,175.5828,175.5925,175.5443,175.5539,8039.0
2019-12-23 14:50:00,182.15,182.16,182.12,182.15,8317.0,175.5539,175.5636,175.525,175.5539,8317.0
2019-12-23 14:55:00,182.15,182.17,182.14,182.16,2243.0,175.5539,175.5732,175.5443,175.5636,2243.0
2019-12-23 15:00:00,182.18,182.18,182.13,182.14,4441.0,175.5828,175.5828,175.5346,175.5443,4441.0
2019-12-23 15:05:00,182.14,182.17,182.13,182.13,923.0,175.5443,175.5732,175.5346,175.5346,923.0
2019-12-23 15:10:00,182.14,182.15,182.1,182.11,28891.0,175.5443,175.5539,175.5057,175.5154,28891.0
2019-12-23 15:15:00,182.12,182.12,182.08,182.08,13812.0,175.525,175.525,175.4865,175.4865,13812.0
2019-12-23 15:20:00,182.08,182.11,182.06,182.09,10205.0,175.4865,175.5154,175.4672,175.4961,10205.0
2019-12-23 15:25:00,182.1,182.15,182.08,182.1,4816.0,175.5057,175.5539,175.4865,175.5057,4816.0
2019-12-23 15:30:00,182.14,182.14,182.1,182.11,23246.0,175.5443,175.5443,175.5057,175.5154,23246.0
2019-12-23 15:35:00,182.1,182.11,182.02,182.02,11013.0,175.5057,175.5154,175.4286,175.4286,11013.0
2019-12-23 15:40:00,182.02,182.04,182.0,182.01,11512.0,175.4286,175.4479,175.4094,175.419,11512.0
2019-12-23 15:45:00,182.01,182.02,181.95,181.95,9000.0,175.419,175.4286,175.3612,175.3612,9000.0
2019-12-23 15:50:00,181.97,182.03,181.94,181.97,10234.0,175.3804,175.4383,175.3515,175.3804,10234.0
2019-12-23 15:55:00,182.01,182.04,181.93,182.04,13944.0,175.419,175.4479,175.3419,175.4479,13944.0
2019-12-24 09:30:00,181.67,181.77,181.46,181.48,24469.0,175.581,175.6777,175.3781,175.3974,24469.0
2019-12-24 09:35:00,181.46,181.56,181.42,181.53,3268.0,175.3781,175.4747,175.3394,175.4457,3268.0
2019-12-24 09:40:00,181.52,181.53,181.32,181.35,9717.0,175.4361,175.4457,175.2428,175.2718,9717.0
2019-12-24 09:45:00,181.36,181.41,181.32,181.34,12719.0,175.2814,175.3298,175.2428,175.2621,12719.0
2019-12-24 09:50:00,181.31,181.33,181.26,181.31,12254.0,175.2331,175.2524,175.1848,175.2331,12254.0
2019-12-24 09:55:00,181.33,181.41,181.32,181.38,7136.0,175.2524,175.3298,175.2428,175.3008,7136.0
2019-12-24 10:00:00,181.44,181.56,181.44,181.56,2910.0,175.3587,175.4747,175.3587,175.4747,2910.0
2019-12-24 10:05:00,181.56,181.56,181.5,181.53,9475.0,175.4747,175.4747,175.4167,175.4457,9475.0
2019-12-24 10:10:00,181.56,181.56,181.5,181.51,4160.0,175.4747,175.4747,175.4167,175.4264,4160.0
2019-12-24 10:15:00,181.54,181.55,181.52,181.54,1317.0,175.4554,175.4651,175.4361,175.4554,1317.0
2019-12-24 10:20:00,181.57,181.58,181.52,181.58,4525.0,175.4844,175.4941,175.4361,175.4941,4525.0
2019-12-24 10:25:00,181.56,181.61,181.56,181.61,4651.0,175.4747,175.5231,175.4747,175.5231,4651.0
2019-12-24 10:30:00,181.63,181.68,181.62,181.66,3167.0,175.5424,175.5907,175.5327,175.5714,3167.0
2019-12-24 10:35:00,181.62,181.71,181.61,181.67,11033.0,175.5327,175.6197,175.5231,175.581,11033.0
2019-12-24 10:40:00,181.67,181.71,181.65,181.69,5074.0,175.581,175.6197,175.5617,175.6004,5074.0
2019-12-24 10:45:00,181.67,181.67,181.61,181.62,878.0,175.581,175.581,175.5231,175.5327,878.0
2019-12-24 10:50:00,181.6,181.66,181.56,181.65,2823.0,175.5134,175.5714,175.4747,175.5617,2823.0
2019-12-24 10:55:00,181.65,181.66,181.63,181.63,576.0,175.5617,175.5714,175.5424,175.5424,576.0
2019-12-24 11:00:00,181.64,181.68,181.62,181.65,4984.0,175.552,175.5907,175.5327,175.5617,4984.0
2019-12-24 11:05:00,181.64,181.7,181.63,181.67,6290.0,175.552,175.61,175.5424,175.581,6290.0
2019-12-24 11:10:00,181.68,181.71,181.67,181.68,7906.0,175.5907,175.6197,175.581,175.5907,7906.0
2019-12-24 11:15:00,181.7,181.72,181.68,181.69,1950.0,175.61,175.6294,175.5907,175.6004,1950.0
2019-12-24 11:20:00,181.67,181.68,181.62,181.64,4335.0,175.581,175.5907,175.5327,175.552,4335.0
2019-12-24 11:25:00,181.63,181.66,181.63,181.66,5190.0,175.5424,175.5714,175.5424,175.5714,5190.0
2019-12-24 11:30:00,181.66,181.66,181.62,181.62,1928.0,175.5714,175.5714,175.5327,175.5327,1928.0
2019-12-24 11:35:00,181.6,181.65,181.59,181.64,7807.0,175.5134,175.5617,175.5037,175.552,7807.0
2019-12-24 11:40:00,181.62,181.68,181.62,181.68,4516.0,175.5327,175.5907,175.5327,175.5907,4516.0
2019-12-24 11:45:00,181.68,181.69,181.65,181.67,4838.0,175.5907,175.6004,175.5617,175.581,4838.0
2019-12-24 11:50:00,181.67,181.69,181.66,181.69,1274.0,175.581,175.6004,175.5714,175.6004,1274.0
2019-12-24 11:55:00,181.69,181.71,181.66,181.66,4441.0,175.6004,175.6197,175.5714,175.5714,4441.0
2019-12-24 12:00:00,181.64,181.67,181.64,181.66,3771.0,175.552,175.581,175.552,175.5714,3771.0
2019-12-24 12:05:00,181.63,181.66,181.62,181.63,7543.0,175.5424,175.5714,175.5327,175.5424,7543.0
2019-12-24 12:10:00,181.63,181.66,181.63,181.63,18322.0,175.5424,175.5714,175.5424,175.5424,18322.0
2019-12-24 12:15:00,181.63,181.65,181.61,181.65,14562.0,175.5424,175.5617,175.5231,175.5617,14562.0
2019-12-24 12:20:00,181.65,181.69,181.64,181.68,4680.0,175.5617,175.6004,175.552,175.5907,4680.0
2019-12-24 12:25:00,181.68,181.68,181.66,181.66,2466.0,175.5907,175.5907,175.5714,175.5714,2466.0
2019-12-24 12:30:00,181.69,181.69,181.64,181.67,10876.0,175.6004,175.6004,175.552,175.581,10876.0
2019-12-24 12:35:00,181.67,181.67,181.62,181.63,6601.0,175.581,175.581,175.5327,175.5424,6601.0
2019-12-24 12:40:00,181.64,181.64,181.58,181.59,4480.0,175.552,175.552,175.4941,175.5037,4480.0
2019-12-24 12:45:00,181.6,181.61,181.59,181.61,6662.0,175.5134,175.5231,175.5037,175.5231,6662.0
2019-12-24 12:50:00,181.6,181.6,181.57,181.58,3794.0,175.5134,175.5134,175.4844,175.4941,3794.0
2019-12-24 12:55:00,181.58,181.65,181.55,181.61,7553.0,175.4941,175.5617,175.4651,175.5231,7553.0
2019-12-26 09:30:00,181.97,182.49,181.93,182.07,25210.0,175.871,176.3736,175.8323,175.9676,25210.0
2019-12-26 09:35:00,182.1,182.13,182.04,182.12,2683.0,175.9966,176.0256,175.9386,176.016,2683.0
2019-12-26 09:40:00,182.1,182.19,182.1,182.14,6481.0,175.9966,176.0836,175.9966,176.0353,6481.0
2019-12-26 09:45:00,182.21,182.25,182.15,182.24,7284.0,176.1029,176.1416,176.045,176.1319,7284.0
2019-12-26 09:50:00,182.2,182.24,182.16,182.16,1267.0,176.0933,176.1319,176.0546,176.0546,1267.0
2019-12-26 09:55:00,182.2,182.22,182.16,182.22,5561.0,176.0933,176.1126,176.0546,176.1126,5561.0
2019-12-26 10:00:00,182.23,182.3,182.23,182.25,4032.0,176.1223,176.1899,176.1223,176.1416,4032.0
2019-12-26 10:05:00,182.27,182.31,182.26,182.31,3740.0,176.1609,176.1996,176.1513,176.1996,3740.0
2019-12-26 10:10:00,182.31,182.32,182.25,182.29,4202.0,176.1996,176.2093,176.1416,176.1803,4202.0
2019-12-26 10:15:00,182.29,182.3,182.26,182.29,6118.0,176.1803,176.1899,176.1513,176.1803,6118.0
2019-12-26 10:20:00,182.3,182.35,182.3,182.34,3703.0,176.1899,176.2382,176.1899,176.2286,3703.0
2019-12-26 10:25:00,182.34,182.35,182.3,182.31,787.0,176.2286,176.2382,176.1899,176.1996,787.0
2019-12-26 10:30:00,182.32,182.32,182.29,182.31,2589.0,176.2093,176.2093,176.1803,176.1996,2589.0
2019-12-26 10:35:00,182.3,182.33,182.3,182.3,706.0,176.1899,176.2189,176.1899,176.1899,706.0
2019-12-26 10:40:00,182.29,182.32,182.29,182.31,1015.0,176.1803,176.2093,176.1803,176.1996,1015.0
2019-12-26 10:45:00,182.32,182.39,182.31,182.38,3390.0,176.2093,176.2769,176.1996,176.2672,3390.0
2019-12-26 10:50:00,182.38,182.44,182.37,182.44,2840.0,176.2672,176.3252,176.2576,176.3252,2840.0
2019-12-26 10:55:00,182.42,182.45,182.42,182.43,4699.0,176.3059,176.3349,176.3059,176.3156,4699.0
2019-12-26 11:00:00,182.44,182.55,182.43,182.48,6094.0,176.3252,176.4315,176.3156,176.3639,6094.0
2019-12-26 11:05:00,182.48,182.49,182.48,182.49,1083.0,176.3639,176.3736,176.3639,176.3736,1083.0
2019-12-26 11:10:00,182.48,182.5,182.43,182.44,3881.0,176.3639,176.3832,176.3156,176.3252,3881.0
2019-12-26 11:15:00,182.45,182.47,182.44,182.47,4427.0,176.3349,176.3542,176.3252,176.3542,4427.0
2019-12-26 11:20:00,182.51,182.52,182.5,182.51,2173.0,176.3929,176.4026,176.3832,176.3929,2173.0
2019-12-26 11:25:00,182.49,182.52,182.46,182.47,2140.0,176.3736,176.4026,176.3446,176.3542,2140.0
2019-12-26 11:30:00,182.45,182.46,182.42,182.42,12731.0,176.3349,176.3446,176.3059,176.3059,12731.0
2019-12-26 11:35:00,182.41,182.44,182.41,182.41,3325.0,176.2962,176.3252,176.2962,176.2962,3325.0
2019-12-26 11:40:00,182.43,182.49,182.43,182.49,27964.0,176.3156,176.3736,176.3156,176.3736,27964.0
2019-12-26 11:45:00,182.48,182.48,182.45,182.47,3303.0,176.3639,176.3639,176.3349,176.3542,3303.0
2019-12-26 11:50:00,182.47,182.52,182.47,182.52,2694.0,176.3542,176.4026,176.3542,176.4026,2694.0
2019-12-26 11:55:00,182.5,182.58,182.5,182.54,2871.0,176.3832,176.4605,176.3832,176.4219,2871.0
2019-12-26 12:00:00,182.53,182.53,182.51,182.51,3147.0,176.4122,176.4122,176.3929,176.3929,3147.0
2019-12-26 12:05:00,182.53,182.56,182.52,182.52,7965.0,176.4122,176.4412,176.4026,176.4026,7965.0
2019-12-26 12:10:00,182.52,182.53,182.38,182.42,11438.0,176.4026,176.4122,176.2672,176.3059,11438.0
2019-12-26 12:15:00,182.42,182.42,182.36,182.37,5201.0,176.3059,176.3059,176.2479,176.2576,5201.0
2019-12-26 12:20:00,182.41,182.41,182.36,182.39,3604.0,176.2962,176.2962,176.2479,176.2769,3604.0
2019-12-26 12:25:00,182.42,182.44,182.41,182.43,6255.0,176.3059,176.3252,176.2962,176.3156,6255.0
2019-12-26 12:30:00,182.44,182.46,182.42,182.46,975.0,176.3252,176.3446,176.3059,176.3446,975.0
2019-12-26 12:35:00,182.45,182.48,182.44,182.48,1003.0,176.3349,176.3639,176.3252,176.3639,1003.0
2019-12-26 12:40:00,182.48,182.48,182.46,182.48,4841.0,176.3639,176.3639,176.3446,176.3639,4841.0
2019-12-26 12:45:00,182.47,182.48,182.45,182.48,1562.0,176.3542,176.3639,176.3349,176.3639,1562.0
2019-12-26 12:50:00,182.49,182.5,182.47,182.49,3271.0,176.3736,176.3832,176.3542,176.3736,3271.0
2019-12-26 12:55:00,182.49,182.56,182.49,182.56,2933.0,176.3736,176.4412,176.3736,176.4412,2933.0
2019-12-26 13:00:00,182.56,182.61,182.55,182.61,2782.0,176.4412,176.4895,176.4315,176.4895,2782.0
2019-12-26 13:05:00,182.62,182.63,182.58,182.61,7117.0,176.4992,176.5089,176.4605,176.4895,7117.0
2019-12-26 13:10:00,182.62,182.67,182.62,182.67,3827.0,176.4992,176.5475,176.4992,176.5475,3827.0
2019-12-26 13:15:00,182.68,182.72,182.67,182.71,3529.0,176.5572,176.5958,176.5475,176.5862,3529.0
2019-12-26 13:20:00,182.73,182.75,182.7,182.71,3904.0,176.6055,176.6248,176.5765,176.5862,3904.0
2019-12-26 13:25:00,182.7,182.72,182.69,182.71,2223.0,176.5765,176.5958,176.5669,176.5862,2223.0
2019-12-26 13:30:00,182.72,182.73,182.69,182.7,7029.0,176.5958,176.6055,176.5669,176.5765,7029.0
2019-12-26 13:35:00,182.72,182.76,182.7,182.75,2347.0,176.5958,176.6345,176.5765,176.6248,2347.0
2019-12-26 13:40:00,182.76,182.77,182.73,182.73,4796.0,176.6345,176.6442,176.6055,176.6055,4796.0
2019-12-26 13:45:00,182.75,182.75,182.72,182.72,2582.0,176.6248,176.6248,176.5958,176.5958,2582.0
2019-12-26 13:50:00,182.72,182.79,182.72,182.77,3534.0,176.5958,176.6635,176.5958,176.6442,3534.0
2019-12-26 13:55:00,182.75,182.78,182.75,182.76,2486.0,176.6248,176.6538,176.6248,176.6345,2486.0
2019-12-26 14:00:00,182.78,182.8,182.77,182.79,3670.0,176.6538,176.6732,176.6442,176.6635,3670.0
2019-12-26 14:05:00,182.79,182.8,182.76,182.8,4609.0,176.6635,176.6732,176.6345,176.6732,4609.0
2019-12-26 14:10:00,182.8,182.81,182.78,182.8,6524.0,176.6732,176.6828,176.6538,176.6732,6524.0
2019-12-26 14:15:00,182.8,182.8,182.77,182.78,3782.0,176.6732,176.6732,176.6442,176.6538,3782.0
2019-12-26 14:20:00,182.78,182.78,182.73,182.74,3038.0,176.6538,176.6538,176.6055,176.6152,3038.0
2019-12-26 14:25:00,182.73,182.74,182.7,182.72,2225.0,176.6055,176.6152,176.5765,176.5958,2225.0
2019-12-26 14:30:00,182.71,182.72,182.68,182.69,9533.0,176.5862,176.5958,176.5572,176.5669,9533.0
2019-12-26 14:35:00,182.7,182.72,182.7,182.71,1864.0,176.5765,176.5958,176.5765,176.5862,1864.0
2019-12-26 14:40:00,182.71,182.72,182.68,182.68,17480.0,176.5862,176.5958,176.5572,176.5572,17480.0
2019-12-26 14:45:00,182.68,182.69,182.67,182.69,3064.0,176.5572,176.5669,176.5475,176.5669,3064.0
2019-12-26 14:50:00,182.7,182.73,182.69,182.71,3351.0,176.5765,176.6055,176.5669,176.5862,3351.0
2019-12-26 14:55:00,182.71,182.74,182.7,182.7,1425.0,176.5862,176.6152,176.5765,176.5765,1425.0
2019-12-26 15:00:00,182.7,182.71,182.67,182.68,7300.0,176.5765,176.5862,176.5475,176.5572,7300.0
2019-12-26 15:05:00,182.69,182.71,182.68,182.7,2330.0,176.5669,176.5862,176.5572,176.5765,2330.0
2019-12-26 15:10:00,182.69,182.69,182.67,182.68,36150.0,176.5669,176.5669,176.5475,176.5572,36150.0
2019-12-26 15:15:00,182.68,182.69,182.67,182.68,878.0,176.5572,176.5669,176.5475,176.5572,878.0
2019-12-26 15:20:00,182.7,182.74,182.69,182.7,2698.0,176.5765,176.6152,176.5669,176.5765,2698.0
2019-12-26 15:25:00,182.7,182.71,182.65,182.67,7437.0,176.5765,176.5862,176.5282,176.5475,7437.0
2019-12-26 15:30:00,182.68,182.68,182.58,182.62,7333.0,176.5572,176.5572,176.4605,176.4992,7333.0
2019-12-26 15:35:00,182.63,182.65,182.6,182.65,12025.0,176.5089,176.5282,176.4799,176.5282,12025.0
2019-12-26 15:40:00,182.66,182.81,182.64,182.81,12613.0,176.5379,176.6828,176.5185,176.6828,12613.0
2019-12-26 15:45:00,182.8,182.86,182.74,182.79,3924.0,176.6732,176.7312,176.6152,176.6635,3924.0
2019-12-26 15:50:00,182.76,182.91,182.75,182.9,11302.0,176.6345,176.7795,176.6248,176.7698,11302.0
2019-12-26 15:55:00,182.91,183.1,182.87,183.1,8199.0,176.7795,176.9631,176.7408,176.9631,8199.0
2019-12-27 09:30:00,183.82,183.82,183.56,183.6,25261.0,177.659,177.659,177.4077,177.4464,25261.0
2019-12-27 09:35:00,183.61,183.64,183.44,183.45,5302.0,177.456,177.485,177.2917,177.3014,5302.0
2019-12-27 09:40:00,183.54,183.55,183.35,183.4,5759.0,177.3884,177.398,177.2047,177.2531,5759.0
2019-12-27 09:45:00,183.4,183.42,183.27,183.27,7128.0,177.2531,177.2724,177.1274,177.1274,7128.0
2019-12-27 09:50:00,183.23,183.23,183.13,183.15,3520.0,177.0888,177.0888,176.9921,177.0114,3520.0
2019-12-27 09:55:00,183.13,183.15,182.73,182.75,5461.0,176.9921,177.0114,176.6055,176.6248,5461.0
2019-12-27 10:00:00,182.77,182.97,182.77,182.88,2349.0,176.6442,176.8375,176.6442,176.7505,2349.0
2019-12-27 10:05:00,182.9,183.06,182.9,183.04,1644.0,176.7698,176.9245,176.7698,176.9051,1644.0
2019-12-27 10:10:00,183.04,183.19,183.04,183.15,1955.0,176.9051,177.0501,176.9051,177.0114,1955.0
2019-12-27 10:15:00,183.17,183.26,183.15,183.24,8268.0,177.0308,177.1177,177.0114,177.0984,8268.0
2019-12-27 10:20:00,183.23,183.29,183.22,183.29,2539.0,177.0888,177.1467,177.0791,177.1467,2539.0
2019-12-27 10:25:00,183.29,183.33,183.23,183.24,1465.0,177.1467,177.1854,177.0888,177.0984,1465.0
2019-12-27 10:30:00,183.28,183.29,183.19,183.24,5568.0,177.1371,177.1467,177.0501,177.0984,5568.0
2019-12-27 10:35:00,183.28,183.33,183.23,183.26,4454.0,177.1371,177.1854,177.0888,177.1177,4454.0
2019-12-27 10:40:00,183.26,183.27,183.22,183.26,4623.0,177.1177,177.1274,177.0791,177.1177,4623.0
2019-12-27 10:45:00,183.27,183.34,183.27,183.34,4529.0,177.1274,177.1951,177.1274,177.1951,4529.0
2019-12-27 10:50:00,183.34,183.4,183.31,183.4,10481.0,177.1951,177.2531,177.1661,177.2531,10481.0
2019-12-27 10:55:00,183.4,183.41,183.37,183.38,11739.0,177.2531,177.2627,177.2241,177.2337,11739.0
2019-12-27 11:00:00,183.4,183.43,183.39,183.42,3671.0,177.2531,177.2821,177.2434,177.2724,3671.0
2019-12-27 11:05:00,183.42,183.48,183.41,183.43,9612.0,177.2724,177.3304,177.2627,177.2821,9612.0
2019-12-27 11:10:00,183.43,183.47,183.35,183.38,4321.0,177.2821,177.3207,177.2047,177.2337,4321.0
2019-12-27 11:15:00,183.42,183.42,183.36,183.39,2560.0,177.2724,177.2724,177.2144,177.2434,2560.0
2019-12-27 11:20:00,183.39,183.44,183.39,183.4,2848.0,177.2434,177.2917,177.2434,177.2531,2848.0
2019-12-27 11:25:00,183.39,183.45,183.39,183.43,19944.0,177.2434,177.3014,177.2434,177.2821,19944.0
2019-12-27 11:30:00,183.43,183.48,183.42,183.46,1255.0,177.2821,177.3304,177.2724,177.311,1255.0
2019-12-27 11:35:00,183.48,183.51,183.42,183.46,4293.0,177.3304,177.3594,177.2724,177.311,4293.0
2019-12-27 11:40:00,183.45,183.53,183.44,183.49,4358.0,177.3014,177.3787,177.2917,177.34,4358.0
2019-12-27 11:45:00,183.48,183.48,183.43,183.43,74712.0,177.3304,177.3304,177.2821,177.2821,74712.0
2019-12-27 11:50:00,183.44,183.45,183.39,183.4,17611.0,177.2917,177.3014,177.2434,177.2531,17611.0
2019-12-27 11:55:00,183.41,183.41,183.35,183.36,4174.0,177.2627,177.2627,177.2047,177.2144,4174.0
2019-12-27 12:00:00,183.35,183.41,183.3,183.3,9253.0,177.2047,177.2627,177.1564,177.1564,9253.0
2019-12-27 12:05:00,183.3,183.31,183.24,183.25,5623.0,177.1564,177.1661,177.0984,177.1081,5623.0
2019-12-27 12:10:00,183.27,183.32,183.26,183.31,4479.0,177.1274,177.1757,177.1177,177.1661,4479.0
2019-12-27 12:15:00,183.31,183.33,183.31,183.32,3848.0,177.1661,177.1854,177.1661,177.1757,3848.0
2019-12-27 12:20:00,183.36,183.37,183.24,183.24,4244.0,177.2144,177.2241,177.0984,177.0984,4244.0
2019-12-27 12:25:00,183.21,183.24,183.2,183.2,5351.0,177.0694,177.0984,177.0598,177.0598,5351.0
2019-12-27 12:30:00,183.19,183.22,183.17,183.2,2439.0,177.0501,177.0791,177.0308,177.0598,2439.0
2019-12-27 12:35:00,183.21,183.22,183.18,183.22,2329.0,177.0694,177.0791,177.0404,177.0791,2329.0
2019-12-27 12:40:00,183.2,183.21,183.15,183.19,2243.0,177.0598,177.0694,177.0114,177.0501,2243.0
2019-12-27 12:45:00,183.24,183.31,183.23,183.29,3498.0,177.0984,177.1661,177.0888,177.1467,3498.0
2019-12-27 12:50:00,183.3,183.32,183.28,183.29,2004.0,177.1564,177.1757,177.1371,177.1467,2004.0
2019-12-27 12:55:00,183.28,183.29,183.28,183.29,253.0,177.1371,177.1467,177.1371,177.1467,253.0
2019-12-27 13:00:00,183.33,183.34,183.28,183.29,3291.0,177.1854,177.1951,177.1371,177.1467,3291.0
2019-12-27 13:05:00,183.3,183.33,183.29,183.31,750.0,177.1564,177.1854,177.1467,177.1661,750.0
2019-12-27 13:10:00,183.31,183.32,183.23,183.25,10060.0,177.1661,177.1757,177.0888,177.1081,10060.0
2019-12-27 13:15:00,183.23,183.24,183.14,183.14,5880.0,177.0888,177.0984,177.0018,177.0018,5880.0
2019-12-27 13:20:00,183.14,183.15,183.12,183.12,1988.0,177.0018,177.0114,176.9824,176.9824,1988.0
2019-12-27 13:25:00,183.13,183.13,183.03,183.03,1200.0,176.9921,176.9921,176.8955,176.8955,1200.0
2019-12-27 13:30:00,183.02,183.1,182.99,183.09,3140.0,176.8858,176.9631,176.8568,176.9534,3140.0
2019-12-27 13:35:00,183.14,183.16,183.11,183.16,6083.0,177.0018,177.0211,176.9728,177.0211,6083.0
2019-12-27 13:40:00,183.17,183.17,183.11,183.11,1392.0,177.0308,177.0308,176.9728,176.9728,1392.0
2019-12-27 13:45:00,183.13,183.16,183.11,183.11,1942.0,176.9921,177.0211,176.9728,176.9728,1942.0
2019-12-27 13:50:00,183.09,183.09,183.03,183.06,2979.0,176.9534,176.9534,176.8955,176.9245,2979.0
2019-12-27 13:55:00,183.12,183.14,183.09,183.13,2096.0,176.9824,177.0018,176.9534,176.9921,2096.0
2019-12-27 14:00:00,183.12,183.18,183.11,183.17,10809.0,176.9824,177.0404,176.9728,177.0308,10809.0
2019-12-27 14:05:00,183.18,183.19,183.16,183.18,3441.0,177.0404,177.0501,177.0211,177.0404,3441.0
2019-12-27 14:10:00,183.17,183.19,183.13,183.17,4090.0,177.0308,177.0501,176.9921,177.0308,4090.0
2019-12-27 14:15:00,183.17,183.17,183.12,183.17,2567.0,177.0308,177.0308,176.9824,177.0308,2567.0
2019-12-27 14:20:00,183.18,183.24,183.18,183.22,1591.0,177.0404,177.0984,177.0404,177.0791,1591.0
2019-12-27 14:25:00,183.25,183.26,183.23,183.24,10908.0,177.1081,177.1177,177.0888,177.0984,10908.0
2019-12-27 14:30:00,183.27,183.33,183.26,183.31,16137.0,177.1274,177.1854,177.1177,177.1661,16137.0
2019-12-27 14:35:00,183.28,183.32,183.28,183.29,3832.0,177.1371,177.1757,177.1371,177.1467,3832.0
2019-12-27 14:40:00,183.3,183.35,183.3,183.33,2484.0,177.1564,177.2047,177.1564,177.1854,2484.0
2019-12-27 14:45:00,183.31,183.34,183.29,183.32,3385.0,177.1661,177.1951,177.1467,177.1757,3385.0
2019-12-27 14:50:00,183.33,183.37,183.31,183.37,6764.0,177.1854,177.2241,177.1661,177.2241,6764.0
2019-12-27 14:55:00,183.33,183.35,183.32,183.34,6426.0,177.1854,177.2047,177.1757,177.1951,6426.0
2019-12-27 15:00:00,183.33,183.35,183.26,183.26,8856.0,177.1854,177.2047,177.1177,177.1177,8856.0
2019-12-27 15:05:00,183.23,183.28,183.23,183.26,3431.0,177.0888,177.1371,177.0888,177.1177,3431.0
2019-12-27 15:10:00,183.26,183.3,183.26,183.28,2509.0,177.1177,177.1564,177.1177,177.1371,2509.0
2019-12-27 15:15:00,183.27,183.3,183.27,183.3,3232.0,177.1274,177.1564,177.1274,177.1564,3232.0
2019-12-27 15:20:00,183.3,183.31,183.19,183.21,27699.0,177.1564,177.1661,177.0501,177.0694,27699.0
2019-12-27 15:25:00,183.2,183.21,183.14,183.14,3435.0,177.0598,177.0694,177.0018,177.0018,3435.0
2019-12-27 15:30:00,183.14,183.18,183.12,183.12,27786.0,177.0018,177.0404,176.9824,176.9824,27786.0
2019-12-27 15:35:00,183.1,183.13,183.08,183.09,4722.0,176.9631,176.9921,176.9438,176.9534,4722.0
2019-12-27 15:40:00,183.1,183.1,182.88,182.88,3762.0,176.9631,176.9631,176.7505,176.7505,3762.0
2019-12-27 15:45:00,182.9,182.93,182.77,182.77,14282.0,176.7698,176.7988,176.6442,176.6442,14282.0
2019-12-27 15:50:00,182.79,182.95,182.67,182.95,15210.0,176.6635,176.8181,176.5475,176.8181,15210.0
2019-12-27 15:55:00,183.0,183.07,182.97,183.04,21626.0,176.8665,176.9341,176.8375,176.9051,21626.0
2019-12-30 09:30:00,183.15,183.15,182.59,182.6,74178.0,177.0114,177.0114,176.4702,176.4799,74178.0
2019-12-30 09:35:00,182.53,182.54,181.97,182.01,6557.0,176.4122,176.4219,175.871,175.9096,6557.0
2019-12-30 09:40:00,182.06,182.09,181.8,181.81,8603.0,175.958,175.987,175.7067,175.7163,8603.0
2019-12-30 09:45:00,181.82,181.82,181.39,181.39,25974.0,175.726,175.726,175.3104,175.3104,25974.0
2019-12-30 09:50:00,181.38,181.62,181.28,181.62,17370.0,175.3008,175.5327,175.2041,175.5327,17370.0
2019-12-30 09:55:00,181.67,181.71,181.4,181.47,15366.0,175.581,175.6197,175.3201,175.3877,15366.0
2019-12-30 10:00:00,181.48,181.6,181.46,181.47,9676.0,175.3974,175.5134,175.3781,175.3877,9676.0
2019-12-30 10:05:00,181.52,181.65,181.51,181.64,12059.0,175.4361,175.5617,175.4264,175.552,12059.0
2019-12-30 10:10:00,181.63,181.63,181.2,181.21,14954.0,175.5424,175.5424,175.1268,175.1365,14954.0
2019-12-30 10:15:00,181.17,181.32,181.06,181.22,5924.0,175.0978,175.2428,174.9915,175.1461,5924.0
2019-12-30 10:20:00,181.24,181.4,181.22,181.26,11837.0,175.1655,175.3201,175.1461,175.1848,11837.0
2019-12-30 10:25:00,181.27,181.29,181.19,181.25,4660.0,175.1944,175.2138,175.1171,175.1751,4660.0
2019-12-30 10:30:00,181.34,181.35,181.28,181.29,6741.0,175.2621,175.2718,175.2041,175.2138,6741.0
2019-12-30 10:35:00,181.4,181.54,181.35,181.54,2567.0,175.3201,175.4554,175.2718,175.4554,2567.0
2019-12-30 10:40:00,181.53,181.64,181.48,181.6,3560.0,175.4457,175.552,175.3974,175.5134,3560.0
2019-12-30 10:45:00,181.6,181.6,181.54,181.58,1538.0,175.5134,175.5134,175.4554,175.4941,1538.0
2019-12-30 10:50:00,181.54,181.6,181.49,181.59,6724.0,175.4554,175.5134,175.4071,175.5037,6724.0
2019-12-30 10:55:00,181.59,181.65,181.55,181.59,3510.0,175.5037,175.5617,175.4651,175.5037,3510.0
2019-12-30 11:00:00,181.59,181.6,181.42,181.42,5534.0,175.5037,175.5134,175.3394,175.3394,5534.0
2019-12-30 11:05:00,181.4,181.4,181.37,181.37,3586.0,175.3201,175.3201,175.2911,175.2911,3586.0
2019-12-30 11:10:00,181.39,181.61,181.39,181.61,7793.0,175.3104,175.5231,175.3104,175.5231,7793.0
2019-12-30 11:15:00,181.61,181.72,181.6,181.71,2052.0,175.5231,175.6294,175.5134,175.6197,2052.0
2019-12-30 11:20:00,181.74,181.85,181.7,181.84,5819.0,175.6487,175.755,175.61,175.7453,5819.0
2019-12-30 11:25:00,181.81,181.86,181.77,181.77,825.0,175.7163,175.7647,175.6777,175.6777,825.0
2019-12-30 11:30:00,181.79,181.81,181.7,181.71,3812.0,175.697,175.7163,175.61,175.6197,3812.0
2019-12-30 11:35:00,181.73,181.81,181.72,181.76,3902.0,175.639,175.7163,175.6294,175.668,3902.0
2019-12-30 11:40:00,181.76,181.87,181.72,181.85,5264.0,175.668,175.7743,175.6294,175.755,5264.0
2019-12-30 11:45:00,181.85,181.93,181.85,181.91,1725.0,175.755,175.8323,175.755,175.813,1725.0
2019-12-30 11:50:00,181.88,181.94,181.88,181.94,4890.0,175.784,175.842,175.784,175.842,4890.0
2019-12-30 11:55:00,181.93,181.95,181.86,181.88,4843.0,175.8323,175.8517,175.7647,175.784,4843.0
2019-12-30 12:00:00,181.92,181.96,181.89,181.96,937.0,175.8227,175.8613,175.7937,175.8613,937.0
2019-12-30 12:05:00,181.94,182.01,181.92,182.01,9961.0,175.842,175.9096,175.8227,175.9096,9961.0
2019-12-30 12:10:00,182.0,182.02,181.97,181.99,4403.0,175.9,175.9193,175.871,175.8903,4403.0
2019-12-30 12:15:00,182.0,182.07,182.0,182.04,1308.0,175.9,175.9676,175.9,175.9386,1308.0
2019-12-30 12:20:00,182.0,182.03,181.95,181.97,5688.0,175.9,175.929,175.8517,175.871,5688.0
2019-12-30 12:25:00,181.99,182.13,181.99,182.12,12207.0,175.8903,176.0256,175.8903,176.016,12207.0
2019-12-30 12:30:00,182.15,182.19,182.12,182.15,4359.0,176.045,176.0836,176.016,176.045,4359.0
2019-12-30 12:35:00,182.17,182.19,182.14,182.17,7381.0,176.0643,176.0836,176.0353,176.0643,7381.0
2019-12-30 12:40:00,182.15,182.18,182.13,182.18,5973.0,176.045,176.0739,176.0256,176.0739,5973.0
2019-12-30 12:45:00,182.17,182.22,182.17,182.21,1988.0,176.0643,176.1126,176.0643,176.1029,1988.0
2019-12-30 12:50:00,182.2,182.26,182.19,182.25,3137.0,176.0933,176.1513,176.0836,176.1416,3137.0
2019-12-30 12:55:00,182.23,182.28,182.17,182.17,3475.0,176.1223,176.1706,176.0643,176.0643,3475.0
2019-12-30 13:00:00,182.18,182.21,182.08,182.09,2806.0,176.0739,176.1029,175.9773,175.987,2806.0
2019-12-30 13:05:00,182.08,182.11,182.06,182.06,3394.0,175.9773,176.0063,175.958,175.958,3394.0
2019-12-30 13:10:00,182.05,182.12,182.04,182.12,5159.0,175.9483,176.016,175.9386,176.016,5159.0
2019-12-30 13:15:00,182.14,182.14,182.08,182.09,606.0,176.0353,176.0353,175.9773,175.987,606.0
2019-12-30 13:20:00,182.07,182.12,182.06,182.08,9061.0,175.9676,176.016,175.958,175.9773,9061.0
2019-12-30 13:25:00,182.07,182.09,182.05,182.05,1099.0,175.9676,175.987,175.9483,175.9483,1099.0
2019-12-30 13:30:00,182.05,182.05,182.01,182.02,7383.0,175.9483,175.9483,175.9096,175.9193,7383.0
2019-12-30 13:35:00,182.03,182.08,182.03,182.08,6308.0,175.929,175.9773,175.929,175.9773,6308.0
2019-12-30 13:40:00,182.1,182.11,182.07,182.09,1426.0,175.9966,176.0063,175.9676,175.987,1426.0
2019-12-30 13:45:00,182.12,182.13,182.03,182.05,2338.0,176.016,176.0256,175.929,175.9483,2338.0
2019-12-30 13:50:00,182.06,182.13,182.06,182.1,3205.0,175.958,176.0256,175.958,175.9966,3205.0
2019-12-30 13:55:00,182.12,182.19,182.11,182.16,1987.0,176.016,176.0836,176.0063,176.0546,1987.0
2019-12-30 14:00:00,182.15,182.15,181.93,181.99,12290.0,176.045,176.045,175.8323,175.8903,12290.0
2019-12-30 14:05:00,181.95,182.0,181.93,181.96,4493.0,175.8517,175.9,175.8323,175.8613,4493.0
2019-12-30 14:10:00,181.96,181.97,181.93,181.94,15817.0,175.8613,175.871,175.8323,175.842,15817.0
2019-12-30 14:15:00,181.97,181.99,181.95,181.99,3620.0,175.871,175.8903,175.8517,175.8903,3620.0
2019-12-30 14:20:00,181.96,181.96,181.91,181.91,4301.0,175.8613,175.8613,175.813,175.813,4301.0
2019-12-30 14:25:00,181.87,181.94,181.85,181.94,2335.0,175.7743,175.842,175.755,175.842,2335.0
2019-12-30 14:30:00,181.92,181.92,181.84,181.84,6045.0,175.8227,175.8227,175.7453,175.7453,6045.0
2019-12-30 14:35:00,181.86,181.88,181.8,181.86,9660.0,175.7647,175.784,175.7067,175.7647,9660.0
2019-12-30 14:40:00,181.84,181.91,181.83,181.9,3050.0,175.7453,175.813,175.7357,175.8033,3050.0
2019-12-30 14:45:00,181.89,181.91,181.83,181.91,4544.0,175.7937,175.813,175.7357,175.813,4544.0
2019-12-30 14:50:00,181.9,181.92,181.89,181.89,1377.0,175.8033,175.8227,175.7937,175.7937,1377.0
2019-12-30 14:55:00,181.88,181.92,181.85,181.86,2354.0,175.784,175.8227,175.755,175.7647,2354.0
2019-12-30 15:00:00,181.86,181.91,181.79,181.91,2065.0,175.7647,175.813,175.697,175.813,2065.0
2019-12-30 15:05:00,181.92,181.96,181.9,181.96,2548.0,175.8227,175.8613,175.8033,175.8613,2548.0
2019-12-30 15:10:00,181.91,181.94,181.9,181.9,2612.0,175.813,175.842,175.8033,175.8033,2612.0
2019-12-30 15:15:00,181.89,181.99,181.89,181.94,9268.0,175.7937,175.8903,175.7937,175.842,9268.0
2019-12-30 15:20:00,181.98,182.0,181.94,181.97,2574.0,175.8806,175.9,175.842,175.871,2574.0
2019-12-30 15:25:00,181.96,181.99,181.93,181.96,3045.0,175.8613,175.8903,175.8323,175.8613,3045.0
2019-12-30 15:30:00,181.96,181.98,181.86,181.87,6092.0,175.8613,175.8806,175.7647,175.7743,6092.0
2019-12-30 15:35:00,181.84,181.94,181.84,181.84,37789.0,175.7453,175.842,175.7453,175.7453,37789.0
2019-12-30 15:40:00,181.88,181.9,181.8,181.81,11098.0,175.784,175.8033,175.7067,175.7163,11098.0
2019-12-30 15:45:00,181.84,181.88,181.77,181.85,20978.0,175.7453,175.784,175.6777,175.755,20978.0
2019-12-30 15:50:00,181.81,181.85,181.71,181.78,14144.0,175.7163,175.755,175.6197,175.6874,14144.0
2019-12-30 15:55:00,181.73,181.81,181.61,181.81,24496.0,175.639,175.7163,175.5231,175.7163,24496.0
2019-12-31 09:30:00,181.4,181.64,181.1,181.51,20158.0,175.3201,175.552,175.0301,175.4264,20158.0
2019-12-31 09:35:00,181.79,182.07,181.76,182.07,2485.0,175.697,175.9676,175.668,175.9676,2485.0
2019-12-31 09:40:00,181.95,181.95,181.87,181.87,6519.0,175.8517,175.8517,175.7743,175.7743,6519.0
2019-12-31 09:45:00,182.05,182.1,182.02,182.07,1450.0,175.9483,175.9966,175.9193,175.9676,1450.0
2019-12-31 09:50:00,182.02,182.02,181.86,181.87,10843.0,175.9193,175.9193,175.7647,175.7743,10843.0
2019-12-31 09:55:00,181.85,181.92,181.85,181.88,2438.0,175.755,175.8227,175.755,175.784,2438.0
2019-12-31 10:00:00,181.93,181.96,181.69,181.7,20405.0,175.8323,175.8613,175.6004,175.61,20405.0
2019-12-31 10:05:00,181.69,181.69,181.62,181.63,11497.0,175.6004,175.6004,175.5327,175.5424,11497.0
2019-12-31 10:10:00,181.67,181.75,181.65,181.68,1744.0,175.581,175.6584,175.5617,175.5907,1744.0
2019-12-31 10:15:00,181.76,181.81,181.72,181.77,2315.0,175.668,175.7163,175.6294,175.6777,2315.0
2019-12-31 10:20:00,181.74,181.76,181.67,181.74,5575.0,175.6487,175.668,175.581,175.6487,5575.0
2019-12-31 10:25:00,181.71,181.73,181.57,181.58,1911.0,175.6197,175.639,175.4844,175.4941,1911.0
2019-12-31 10:30:00,181.54,181.57,181.5,181.52,4909.0,175.4554,175.4844,175.4167,175.4361,4909.0
2019-12-31 10:35:00,181.52,181.63,181.52,181.58,3858.0,175.4361,175.5424,175.4361,175.4941,3858.0
2019-12-31 10:40:00,181.57,181.58,181.52,181.53,2491.0,175.4844,175.4941,175.4361,175.4457,2491.0
2019-12-31 10:45:00,181.48,181.54,181.44,181.49,1316.0,175.3974,175.4554,175.3587,175.4071,1316.0
2019-12-31 10:50:00,181.45,181.47,181.37,181.47,2734.0,175.3684,175.3877,175.2911,175.3877,2734.0
2019-12-31 10:55:00,181.52,181.52,181.39,181.39,2724.0,175.4361,175.4361,175.3104,175.3104,2724.0
2019-12-31 11:00:00,181.38,181.54,181.38,181.49,3613.0,175.3008,175.4554,175.3008,175.4071,3613.0
2019-12-31 11:05:00,181.57,181.59,181.55,181.57,3967.0,175.4844,175.5037,175.4651,175.4844,3967.0
2019-12-31 11:10:00,181.57,181.6,181.5,181.53,7766.0,175.4844,175.5134,175.4167,175.4457,7766.0
2019-12-31 11:15:00,181.48,181.54,181.48,181.53,918.0,175.3974,175.4554,175.3974,175.4457,918.0
2019-12-31 11:20:00,181.55,181.55,181.48,181.49,2740.0,175.4651,175.4651,175.3974,175.4071,2740.0
2019-12-31 11:25:00,181.47,181.48,181.43,181.44,2614.0,175.3877,175.3974,175.3491,175.3587,2614.0
2019-12-31 11:30:00,181.34,181.37,181.32,181.34,2582.0,175.2621,175.2911,175.2428,175.2621,2582.0
2019-12-31 11:35:00,181.43,181.44,181.39,181.4,3275.0,175.3491,175.3587,175.3104,175.3201,3275.0
2019-12-31 11:40:00,181.39,181.45,181.39,181.45,1903.0,175.3104,175.3684,175.3104,175.3684,1903.0
2019-12-31 11:45:00,181.48,181.63,181.48,181.58,4535.0,175.3974,175.5424,175.3974,175.4941,4535.0
2019-12-31 11:50:00,181.56,181.58,181.54,181.57,3019.0,175.4747,175.4941,175.4554,175.4844,3019.0
2019-12-31 11:55:00,181.5,181.51,181.46,181.51,4194.0,175.4167,175.4264,175.3781,175.4264,4194.0
2019-12-31 12:00:00,181.51,181.53,181.45,181.53,2733.0,175.4264,175.4457,175.3684,175.4457,2733.0
2019-12-31 12:05:00,181.55,181.55,181.45,181.52,1720.0,175.4651,175.4651,175.3684,175.4361,1720.0
2019-12-31 12:10:00,181.51,181.53,181.45,181.5,3849.0,175.4264,175.4457,175.3684,175.4167,3849.0
2019-12-31 12:15:00,181.48,181.51,181.47,181.47,6548.0,175.3974,175.4264,175.3877,175.3877,6548.0
2019-12-31 12:20:00,181.45,181.5,181.45,181.49,1210.0,175.3684,175.4167,175.3684,175.4071,1210.0
2019-12-31 12:25:00,181.48,181.54,181.48,181.54,5634.0,175.3974,175.4554,175.3974,175.4554,5634.0
2019-12-31 12:30:00,181.53,181.6,181.53,181.56,1218.0,175.4457,175.5134,175.4457,175.4747,1218.0
2019-12-31 12:35:00,181.57,181.57,181.53,181.57,2845.0,175.4844,175.4844,175.4457,175.4844,2845.0
2019-12-31 12:40:00,181.58,181.61,181.57,181.61,2003.0,175.4941,175.5231,175.4844,175.5231,2003.0
2019-12-31 12:45:00,181.61,181.62,181.54,181.57,2296.0,175.5231,175.5327,175.4554,175.4844,2296.0
2019-12-31 12:50:00,181.58,181.6,181.57,181.59,4727.0,175.4941,175.5134,175.4844,175.5037,4727.0
2019-12-31 12:55:00,181.61,181.62,181.57,181.58,2186.0,175.5231,175.5327,175.4844,175.4941,2186.0
2019-12-31 13:00:00,181.58,181.62,181.55,181.57,16211.0,175.4941,175.5327,175.4651,175.4844,16211.0
2019-12-31 13:05:00,181.58,181.63,181.57,181.62,3544.0,175.4941,175.5424,175.4844,175.5327,3544.0
2019-12-31 13:10:00,181.65,181.65,181.63,181.64,2675.0,175.5617,175.5617,175.5424,175.552,2675.0
2019-12-31 13:15:00,181.63,181.63,181.56,181.56,1868.0,175.5424,175.5424,175.4747,175.4747,1868.0
2019-12-31 13:20:00,181.59,181.59,181.56,181.56,16965.0,175.5037,175.5037,175.4747,175.4747,16965.0
2019-12-31 13:25:00,181.58,181.6,181.57,181.57,1550.0,175.4941,175.5134,175.4844,175.4844,1550.0
2019-12-31 13:30:00,181.6,181.63,181.59,181.62,7037.0,175.5134,175.5424,175.5037,175.5327,7037.0
2019-12-31 13:35:00,181.65,181.65,181.62,181.65,7192.0,175.5617,175.5617,175.5327,175.5617,7192.0
2019-12-31 13:40:00,181.7,181.72,181.7,181.7,3227.0,175.61,175.6294,175.61,175.61,3227.0
2019-12-31 13:45:00,181.71,181.75,181.69,181.74,1182.0,175.6197,175.6584,175.6004,175.6487,1182.0
2019-12-31 13:50:00,181.73,181.74,181.71,181.72,1448.0,175.639,175.6487,175.6197,175.6294,1448.0
2019-12-31 13:55:00,181.71,181.74,181.7,181.73,3141.0,175.6197,175.6487,175.61,175.639,3141.0
2019-12-31 14:00:00,181.71,181.73,181.7,181.72,1113.0,175.6197,175.639,175.61,175.6294,1113.0
2019-12-31 14:05:00,181.72,181.76,181.7,181.73,5543.0,175.6294,175.668,175.61,175.639,5543.0
2019-12-31 14:10:00,181.72,181.74,181.7,181.7,3320.0,175.6294,175.6487,175.61,175.61,3320.0
2019-12-31 14:15:00,181.69,181.69,181.61,181.69,5325.0,175.6004,175.6004,175.5231,175.6004,5325.0
2019-12-31 14:20:00,181.69,181.77,181.67,181.74,13443.0,175.6004,175.6777,175.581,175.6487,13443.0
2019-12-31 14:25:00,181.78,181.8,181.74,181.79,12113.0,175.6874,175.7067,175.6487,175.697,12113.0
2019-12-31 14:30:00,181.79,181.82,181.79,181.8,5693.0,175.697,175.726,175.697,175.7067,5693.0
2019-12-31 14:35:00,181.82,181.84,181.8,181.82,11693.0,175.726,175.7453,175.7067,175.726,11693.0
2019-12-31 14:40:00,181.81,181.85,181.8,181.82,5790.0,175.7163,175.755,175.7067,175.726,5790.0
2019-12-31 14:45:00,181.82,181.86,181.82,181.85,2433.0,175.726,175.7647,175.726,175.755,2433.0
2019-12-31 14:50:00,181.84,181.84,181.79,181.8,3858.0,175.7453,175.7453,175.697,175.7067,3858.0
2019-12-31 14:55:00,181.8,181.81,181.76,181.78,3429.0,175.7067,175.7163,175.668,175.6874,3429.0
2019-12-31 15:00:00,181.78,181.85,181.78,181.84,2757.0,175.6874,175.755,175.6874,175.7453,2757.0
2019-12-31 15:05:00,181.81,181.84,181.8,181.82,8074.0,175.7163,175.7453,175.7067,175.726,8074.0
2019-12-31 15:10:00,181.82,181.9,181.81,181.88,5550.0,175.726,175.8033,175.7163,175.784,5550.0
2019-12-31 15:15:00,181.87,181.97,181.85,181.94,4603.0,175.7743,175.871,175.755,175.842,4603.0
2019-12-31 15:20:00,181.95,181.99,181.91,181.91,2913.0,175.8517,175.8903,175.813,175.813,2913.0
2019-12-31 15:25:00,181.94,181.97,181.9,181.96,4891.0,175.842,175.871,175.8033,175.8613,4891.0
2019-12-31 15:30:00,181.96,182.01,181.93,182.01,2616.0,175.8613,175.9096,175.8323,175.9096,2616.0
2019-12-31 15:35:00,182.0,182.01,181.95,181.99,2803.0,175.9,175.9096,175.8517,175.8903,2803.0
2019-12-31 15:40:00,182.0,182.08,182.0,182.08,3297.0,175.9,175.9773,175.9,175.9773,3297.0
2019-12-31 15:45:00,182.07,182.1,182.0,182.0,4300.0,175.9676,175.9966,175.9,175.9,4300.0
2019-12-31 15:50:00,182.05,182.11,181.94,182.11,7407.0,175.9483,176.0063,175.842,176.0063,7407.0
2019-12-31 15:55:00,182.23,182.36,182.12,182.21,13672.0,176.1223,176.2479,176.016,176.1029,13672.0
2020-01-02 09:30:00,183.57,183.69,183.25,183.66,29727.0,177.4174,177.5333,177.1081,177.5043,29727.0
2020-01-02 09:35:00,183.64,183.95,183.64,183.86,6344.0,177.485,177.7846,177.485,177.6976,6344.0
2020-01-02 09:40:00,183.87,183.89,183.77,183.83,35319.0,177.7073,177.7266,177.6107,177.6686,35319.0
2020-01-02 09:45:00,183.88,183.89,183.72,183.72,3792.0,177.717,177.7266,177.5623,177.5623,3792.0
2020-01-02 09:50:00,183.74,183.8,183.67,183.74,19785.0,177.5817,177.6396,177.514,177.5817,19785.0
2020-01-02 09:55:00,183.74,183.99,183.73,183.97,41312.0,177.5817,177.8233,177.572,177.804,41312.0
2020-01-02 10:00:00,183.96,183.96,183.72,183.76,11468.0,177.7943,177.7943,177.5623,177.601,11468.0
2020-01-02 10:05:00,183.75,183.81,183.73,183.73,9241.0,177.5913,177.6493,177.572,177.572,9241.0
2020-01-02 10:10:00,183.71,183.77,183.44,183.44,3385.0,177.5527,177.6107,177.2917,177.2917,3385.0
2020-01-02 10:15:00,183.35,183.36,183.18,183.31,9089.0,177.2047,177.2144,177.0404,177.1661,9089.0
2020-01-02 10:20:00,183.29,183.3,183.18,183.23,4678.0,177.1467,177.1564,177.0404,177.0888,4678.0
2020-01-02 10:25:00,183.21,183.39,183.17,183.39,16827.0,177.0694,177.2434,177.0308,177.2434,16827.0
2020-01-02 10:30:00,183.41,183.41,183.26,183.39,13727.0,177.2627,177.2627,177.1177,177.2434,13727.0
2020-01-02 10:35:00,183.38,183.38,183.21,183.28,10358.0,177.2337,177.2337,177.0694,177.1371,10358.0
2020-01-02 10:40:00,183.26,183.38,183.26,183.37,9677.0,177.1177,177.2337,177.1177,177.2241,9677.0
2020-01-02 10:45:00,183.4,183.43,183.24,183.3,4947.0,177.2531,177.2821,177.0984,177.1564,4947.0
2020-01-02 10:50:00,183.3,183.36,183.26,183.36,10604.0,177.1564,177.2144,177.1177,177.2144,10604.0
2020-01-02 10:55:00,183.36,183.61,183.35,183.59,12730.0,177.2144,177.456,177.2047,177.4367,12730.0
2020-01-02 11:00:00,183.58,183.62,183.54,183.6,5443.0,177.427,177.4657,177.3884,177.4464,5443.0
2020-01-02 11:05:00,183.58,183.66,183.58,183.66,13080.0,177.427,177.5043,177.427,177.5043,13080.0
2020-01-02 11:10:00,183.65,183.71,183.63,183.69,6309.0,177.4947,177.5527,177.4753,177.5333,6309.0
2020-01-02 11:15:00,183.69,183.71,183.6,183.6,7105.0,177.5333,177.5527,177.4464,177.4464,7105.0
2020-01-02 11:20:00,183.61,183.68,183.58,183.68,9911.0,177.456,177.5237,177.427,177.5237,9911.0
2020-01-02 11:25:00,183.67,183.67,183.53,183.55,10645.0,177.514,177.514,177.3787,177.398,10645.0
2020-01-02 11:30:00,183.53,183.55,183.2,183.22,14239.0,177.3787,177.398,177.0598,177.0791,14239.0
2020-01-02 11:35:00,183.23,183.33,183.09,183.33,8557.0,177.0888,177.1854,176.9534,177.1854,8557.0
2020-01-02 11:40:00,183.3,183.37,183.3,183.37,3982.0,177.1564,177.2241,177.1564,177.2241,3982.0
2020-01-02 11:45:00,183.39,183.46,183.35,183.43,7485.0,177.2434,177.311,177.2047,177.2821,7485.0
2020-01-02 11:50:00,183.43,183.49,183.43,183.47,34077.0,177.2821,177.34,177.2821,177.3207,34077.0
2020-01-02 11:55:00,183.46,183.48,183.42,183.44,63260.0,177.311,177.3304,177.2724,177.2917,63260.0
2020-01-02 12:00:00,183.46,183.47,183.41,183.46,3256.0,177.311,177.3207,177.2627,177.311,3256.0
2020-01-02 12:05:00,183.46,183.48,183.42,183.48,6720.0,177.311,177.3304,177.2724,177.3304,6720.0
2020-01-02 12:10:00,183.47,183.52,183.47,183.48,5383.0,177.3207,177.369,177.3207,177.3304,5383.0
2020-01-02 12:15:00,183.47,183.58,183.45,183.56,4326.0,177.3207,177.427,177.3014,177.4077,4326.0
2020-01-02 12:20:00,183.57,183.6,183.55,183.57,6182.0,177.4174,177.4464,177.398,177.4174,6182.0
2020-01-02 12:25:00,183.58,183.62,183.55,183.55,11793.0,177.427,177.4657,177.398,177.398,11793.0
2020-01-02 12:30:00,183.6,183.62,183.58,183.59,15211.0,177.4464,177.4657,177.427,177.4367,15211.0
2020-01-02 12:35:00,183.6,183.72,183.6,183.71,5091.0,177.4464,177.5623,177.4464,177.5527,5091.0
2020-01-02 12:40:00,183.7,183.77,183.7,183.75,16491.0,177.543,177.6107,177.543,177.5913,16491.0
2020-01-02 12:45:00,183.76,183.77,183.73,183.75,12247.0,177.601,177.6107,177.572,177.5913,12247.0
2020-01-02 12:50:00,183.76,183.78,183.73,183.77,4521.0,177.601,177.6203,177.572,177.6107,4521.0
2020-01-02 12:55:00,183.76,183.79,183.75,183.77,5458.0,177.601,177.63,177.5913,177.6107,5458.0
2020-01-02 13:00:00,183.78,183.78,183.66,183.69,1425.0,177.6203,177.6203,177.5043,177.5333,1425.0
2020-01-02 13:05:00,183.71,183.71,183.66,183.67,4604.0,177.5527,177.5527,177.5043,177.514,4604.0
2020-01-02 13:10:00,183.66,183.7,183.63,183.65,33573.0,177.5043,177.543,177.4753,177.4947,33573.0
2020-01-02 13:15:00,183.63,183.63,183.59,183.6,3970.0,177.4753,177.4753,177.4367,177.4464,3970.0
2020-01-02 13:20:00,183.62,183.68,183.62,183.66,20838.0,177.4657,177.5237,177.4657,177.5043,20838.0
2020-01-02 13:25:00,183.66,183.66,183.59,183.63,4591.0,177.5043,177.5043,177.4367,177.4753,4591.0
2020-01-02 13:30:00,183.63,183.65,183.6,183.6,4318.0,177.4753,177.4947,177.4464,177.4464,4318.0
2020-01-02 13:35:00,183.6,183.61,183.58,183.59,2162.0,177.4464,177.456,177.427,177.4367,2162.0
2020-01-02 13:40:00,183.59,183.61,183.55,183.56,1659.0,177.4367,177.456,177.398,177.4077,1659.0
2020-01-02 13:45:00,183.59,183.69,183.58,183.67,6143.0,177.4367,177.5333,177.427,177.514,6143.0
2020-01-02 13:50:00,183.67,183.68,183.61,183.63,13639.0,177.514,177.5237,177.456,177.4753,13639.0
2020-01-02 13:55:00,183.64,183.73,183.64,183.72,4160.0,177.485,177.572,177.485,177.5623,4160.0
2020-01-02 14:00:00,183.73,183.81,183.72,183.81,7443.0,177.572,177.6493,177.5623,177.6493,7443.0
2020-01-02 14:05:00,183.8,183.82,183.78,183.78,3408.0,177.6396,177.659,177.6203,177.6203,3408.0
2020-01-02 14:10:00,183.78,183.83,183.77,183.82,9757.0,177.6203,177.6686,177.6107,177.659,9757.0
2020-01-02 14:15:00,183.83,183.87,183.81,183.86,5763.0,177.6686,177.7073,177.6493,177.6976,5763.0
2020-01-02 14:20:00,183.87,183.96,183.86,183.95,5773.0,177.7073,177.7943,177.6976,177.7846,5773.0
2020-01-02 14:25:00,183.98,184.02,183.95,184.0,4895.0,177.8136,177.8523,177.7846,177.8329,4895.0
2020-01-02 14:30:00,183.99,184.01,183.97,183.98,4453.0,177.8233,177.8426,177.804,177.8136,4453.0
2020-01-02 14:35:00,183.97,184.03,183.96,184.0,15988.0,177.804,177.8619,177.7943,177.8329,15988.0
2020-01-02 14:40:00,184.0,184.12,184.0,184.12,4047.0,177.8329,177.9489,177.8329,177.9489,4047.0
2020-01-02 14:45:00,184.12,184.12,184.08,184.1,5996.0,177.9489,177.9489,177.9103,177.9296,5996.0
2020-01-02 14:50:00,184.14,184.15,184.12,184.13,17424.0,177.9683,177.9779,177.9489,177.9586,17424.0
2020-01-02 14:55:00,184.13,184.16,184.08,184.08,6361.0,177.9586,177.9876,177.9103,177.9103,6361.0
2020-01-02 15:00:00,184.11,184.15,184.1,184.14,6283.0,177.9393,177.9779,177.9296,177.9683,6283.0
2020-01-02 15:05:00,184.14,184.14,184.08,184.08,5398.0,177.9683,177.9683,177.9103,177.9103,5398.0
2020-01-02 15:10:00,184.11,184.18,184.11,184.15,23239.0,177.9393,178.0069,177.9393,177.9779,23239.0
2020-01-02 15:15:00,184.15,184.2,184.11,184.11,20150.0,177.9779,178.0262,177.9393,177.9393,20150.0
2020-01-02 15:20:00,184.13,184.21,184.12,184.17,29083.0,177.9586,178.0359,177.9489,177.9972,29083.0
2020-01-02 15:25:00,184.17,184.19,184.16,184.17,4015.0,177.9972,178.0166,177.9876,177.9972,4015.0
2020-01-02 15:30:00,184.13,184.24,184.12,184.22,9373.0,177.9586,178.0649,177.9489,178.0456,9373.0
2020-01-02 15:35:00,184.24,184.27,184.21,184.24,7217.0,178.0649,178.0939,178.0359,178.0649,7217.0
2020-01-02 15:40:00,184.25,184.27,184.22,184.27,19876.0,178.0746,178.0939,178.0456,178.0939,19876.0
2020-01-02 15:45:00,184.25,184.3,184.23,184.27,9866.0,178.0746,178.1229,178.0552,178.0939,9866.0
2020-01-02 15:50:00,184.31,184.57,184.31,184.57,17308.0,178.1326,178.3838,178.1326,178.3838,17308.0
2020-01-02 15:55:00,184.58,184.76,184.48,184.76,20980.0,178.3935,178.5675,178.2969,178.5675,20980.0
2020-01-03 09:30:00,182.5,183.52,182.37,183.51,26969.0,176.3832,177.369,176.2576,177.3594,26969.0
2020-01-03 09:35:00,183.45,183.58,183.37,183.5,8585.0,177.3014,177.427,177.2241,177.3497,8585.0
2020-01-03 09:40:00,183.54,183.85,183.47,183.85,3308.0,177.3884,177.688,177.3207,177.688,3308.0
2020-01-03 09:45:00,183.87,183.87,183.75,183.78,2786.0,177.7073,177.7073,177.5913,177.6203,2786.0
2020-01-03 09:50:00,183.81,183.84,183.6,183.6,9660.0,177.6493,177.6783,177.4464,177.4464,9660.0
2020-01-03 09:55:00,183.57,183.74,183.52,183.74,16277.0,177.4174,177.5817,177.369,177.5817,16277.0
2020-01-03 10:00:00,183.67,183.67,183.33,183.5,10398.0,177.514,177.514,177.1854,177.3497,10398.0
2020-01-03 10:05:00,183.45,183.68,183.45,183.63,10456.0,177.3014,177.5237,177.3014,177.4753,10456.0
2020-01-03 10:10:00,183.62,183.72,183.6,183.7,18206.0,177.4657,177.5623,177.4464,177.543,18206.0
2020-01-03 10:15:00,183.73,183.86,183.64,183.64,24689.0,177.572,177.6976,177.485,177.485,24689.0
2020-01-03 10:20:00,183.63,183.73,183.5,183.72,28103.0,177.4753,177.572,177.3497,177.5623,28103.0
2020-01-03 10:25:00,183.74,183.82,183.73,183.81,4263.0,177.5817,177.659,177.572,177.6493,4263.0
2020-01-03 10:30:00,183.85,183.87,183.77,183.84,17937.0,177.688,177.7073,177.6107,177.6783,17937.0
2020-01-03 10:35:00,183.83,183.86,183.75,183.76,3529.0,177.6686,177.6976,177.5913,177.601,3529.0
2020-01-03 10:40:00,183.84,183.97,183.84,183.92,3671.0,177.6783,177.804,177.6783,177.7556,3671.0
2020-01-03 10:45:00,183.98,183.99,183.87,183.87,3544.0,177.8136,177.8233,177.7073,177.7073,3544.0
2020-01-03 10:50:00,183.84,183.85,183.64,183.7,2317.0,177.6783,177.688,177.485,177.543,2317.0
2020-01-03 10:55:00,183.64,183.69,183.6,183.64,5707.0,177.485,177.5333,177.4464,177.485,5707.0
2020-01-03 11:00:00,183.59,183.63,183.5,183.53,2278.0,177.4367,177.4753,177.3497,177.3787,2278.0
2020-01-03 11:05:00,183.53,183.57,183.5,183.51,5148.0,177.3787,177.4174,177.3497,177.3594,5148.0
2020-01-03 11:10:00,183.48,183.65,183.44,183.63,3674.0,177.3304,177.4947,177.2917,177.4753,3674.0
2020-01-03 11:15:00,183.64,183.68,183.56,183.64,2275.0,177.485,177.5237,177.4077,177.485,2275.0
2020-01-03 11:20:00,183.75,183.79,183.74,183.77,2168.0,177.5913,177.63,177.5817,177.6107,2168.0
2020-01-03 11:25:00,183.75,183.8,183.69,183.71,3404.0,177.5913,177.6396,177.5333,177.5527,3404.0
2020-01-03 11:30:00,183.74,183.88,183.74,183.84,3862.0,177.5817,177.717,177.5817,177.6783,3862.0
2020-01-03 11:35:00,183.82,183.9,183.82,183.89,1376.0,177.659,177.7363,177.659,177.7266,1376.0
2020-01-03 11:40:00,183.91,183.98,183.91,183.95,906.0,177.746,177.8136,177.746,177.7846,906.0
2020-01-03 11:45:00,183.95,183.97,183.93,183.96,3659.0,177.7846,177.804,177.7653,177.7943,3659.0
2020-01-03 11:50:00,183.96,184.07,183.94,184.07,9340.0,177.7943,177.9006,177.775,177.9006,9340.0
2020-01-03 11:55:00,184.06,184.09,184.02,184.03,1102.0,177.8909,177.9199,177.8523,177.8619,1102.0
2020-01-03 12:00:00,184.07,184.22,184.07,184.21,4508.0,177.9006,178.0456,177.9006,178.0359,4508.0
2020-01-03 12:05:00,184.29,184.33,184.2,184.22,2316.0,178.1132,178.1519,178.0262,178.0456,2316.0
2020-01-03 12:10:00,184.28,184.28,184.12,184.15,2792.0,178.1036,178.1036,177.9489,177.9779,2792.0
2020-01-03 12:15:00,184.21,184.21,184.16,184.2,3406.0,178.0359,178.0359,177.9876,178.0262,3406.0
2020-01-03 12:20:00,184.17,184.23,184.15,184.23,3015.0,177.9972,178.0552,177.9779,178.0552,3015.0
2020-01-03 12:25:00,184.21,184.24,184.21,184.21,2696.0,178.0359,178.0649,178.0359,178.0359,2696.0
2020-01-03 12:30:00,184.16,184.29,184.15,184.24,5904.0,177.9876,178.1132,177.9779,178.0649,5904.0
2020-01-03 12:35:00,184.24,184.3,184.24,184.3,9312.0,178.0649,178.1229,178.0649,178.1229,9312.0
2020-01-03 12:40:00,184.32,184.35,184.26,184.31,4869.0,178.1422,178.1712,178.0842,178.1326,4869.0
2020-01-03 12:45:00,184.33,184.37,184.33,184.35,1876.0,178.1519,178.1905,178.1519,178.1712,1876.0
2020-01-03 12:50:00,184.39,184.44,184.35,184.41,4160.0,178.2099,178.2582,178.1712,178.2292,4160.0
2020-01-03 12:55:00,184.32,184.32,184.25,184.29,1699.0,178.1422,178.1422,178.0746,178.1132,1699.0
2020-01-03 13:00:00,184.3,184.32,184.25,184.25,4101.0,178.1229,178.1422,178.0746,178.0746,4101.0
2020-01-03 13:05:00,184.25,184.3,184.24,184.26,2936.0,178.0746,178.1229,178.0649,178.0842,2936.0
2020-01-03 13:10:00,184.24,184.28,184.23,184.26,2220.0,178.0649,178.1036,178.0552,178.0842,2220.0
2020-01-03 13:15:00,184.25,184.25,184.09,184.09,13740.0,178.0746,178.0746,177.9199,177.9199,13740.0
2020-01-03 13:20:00,184.09,184.21,184.08,184.21,1101.0,177.9199,178.0359,177.9103,178.0359,1101.0
2020-01-03 13:25:00,184.19,184.25,184.19,184.25,801.0,178.0166,178.0746,178.0166,178.0746,801.0
2020-01-03 13:30:00,184.24,184.24,184.03,184.03,4678.0,178.0649,178.0649,177.8619,177.8619,4678.0
2020-01-03 13:35:00,184.04,184.04,183.58,183.85,8769.0,177.8716,177.8716,177.427,177.688,8769.0
2020-01-03 13:40:00,183.88,184.02,183.86,183.95,19342.0,177.717,177.8523,177.6976,177.7846,19342.0
2020-01-03 13:45:00,183.95,184.06,183.93,184.06,2340.0,177.7846,177.8909,177.7653,177.8909,2340.0
2020-01-03 13:50:00,184.01,184.02,183.9,183.9,4407.0,177.8426,177.8523,177.7363,177.7363,4407.0
2020-01-03 13:55:00,183.91,183.95,183.87,183.9,8345.0,177.746,177.7846,177.7073,177.7363,8345.0
2020-01-03 14:00:00,183.98,184.01,183.74,183.78,10958.0,177.8136,177.8426,177.5817,177.6203,10958.0
2020-01-03 14:05:00,183.8,183.83,183.7,183.74,31810.0,177.6396,177.6686,177.543,177.5817,31810.0
2020-01-03 14:10:00,183.7,183.78,183.7,183.75,4446.0,177.543,177.6203,177.543,177.5913,4446.0
2020-01-03 14:15:00,183.67,183.85,183.67,183.83,2973.0,177.514,177.688,177.514,177.6686,2973.0
2020-01-03 14:20:00,183.78,183.82,183.72,183.8,6137.0,177.6203,177.659,177.5623,177.6396,6137.0
2020-01-03 14:25:00,183.78,183.82,183.74,183.81,4305.0,177.6203,177.659,177.5817,177.6493,4305.0
2020-01-03 14:30:00,183.79,183.86,183.77,183.84,21312.0,177.63,177.6976,177.6107,177.6783,21312.0
2020-01-03 14:35:00,183.8,183.94,183.79,183.94,7566.0,177.6396,177.775,177.63,177.775,7566.0
2020-01-03 14:40:00,183.93,183.96,183.93,183.95,2100.0,177.7653,177.7943,177.7653,177.7846,2100.0
2020-01-03 14:45:00,183.96,183.96,183.92,183.95,1752.0,177.7943,177.7943,177.7556,177.7846,1752.0
2020-01-03 14:50:00,183.98,184.09,183.97,184.08,37780.0,177.8136,177.9199,177.804,177.9103,37780.0
2020-01-03 14:55:00,184.08,184.15,184.07,184.13,51337.0,177.9103,177.9779,177.9006,177.9586,51337.0
2020-01-03 15:00:00,184.13,184.27,184.07,184.22,23474.0,177.9586,178.0939,177.9006,178.0456,23474.0
2020-01-03 15:05:00,184.21,184.21,184.11,184.12,69597.0,178.0359,178.0359,177.9393,177.9489,69597.0
2020-01-03 15:10:00,184.12,184.14,184.03,184.05,12832.0,177.9489,177.9683,177.8619,177.8813,12832.0
2020-01-03 15:15:00,184.04,184.08,183.96,184.03,9340.0,177.8716,177.9103,177.7943,177.8619,9340.0
2020-01-03 15:20:00,184.05,184.11,183.92,183.92,5169.0,177.8813,177.9393,177.7556,177.7556,5169.0
2020-01-03 15:25:00,183.97,183.99,183.88,183.89,37282.0,177.804,177.8233,177.717,177.7266,37282.0
2020-01-03 15:30:00,183.89,183.9,183.72,183.77,3291.0,177.7266,177.7363,177.5623,177.6107,3291.0
2020-01-03 15:35:00,183.76,183.83,183.72,183.72,7436.0,177.601,177.6686,177.5623,177.5623,7436.0
2020-01-03 15:40:00,183.73,183.85,183.7,183.83,6953.0,177.572,177.688,177.543,177.6686,6953.0
2020-01-03 15:45:00,183.82,183.84,183.66,183.73,12244.0,177.659,177.6783,177.5043,177.572,12244.0
2020-01-03 15:50:00,183.72,183.9,183.65,183.78,12578.0,177.5623,177.7363,177.4947,177.6203,12578.0
2020-01-03 15:55:00,183.79,183.82,183.6,183.6,31690.0,177.63,177.659,177.4464,177.4464,31690.0
2020-01-06 09:30:00,182.33,182.73,182.23,182.73,43528.0,176.2189,176.6055,176.1223,176.6055,43528.0
2020-01-06 09:35:00,182.7,182.81,182.52,182.75,10638.0,176.5765,176.6828,176.4026,176.6248,10638.0
2020-01-06 09:40:00,182.76,182.95,182.73,182.94,9867.0,176.6345,176.8181,176.6055,176.8085,9867.0
2020-01-06 09:45:00,182.9,183.19,182.9,183.11,3609.0,176.7698,177.0501,176.7698,176.9728,3609.0
2020-01-06 09:50:00,183.17,183.27,183.11,183.11,4040.0,177.0308,177.1274,176.9728,176.9728,4040.0
2020-01-06 09:55:00,183.13,183.32,183.05,183.27,3851.0,176.9921,177.1757,176.9148,177.1274,3851.0
2020-01-06 10:00:00,183.34,183.36,183.21,183.36,12447.0,177.1951,177.2144,177.0694,177.2144,12447.0
2020-01-06 10:05:00,183.37,183.37,183.23,183.33,3991.0,177.2241,177.2241,177.0888,177.1854,3991.0
2020-01-06 10:10:00,183.33,183.52,183.32,183.45,8382.0,177.1854,177.369,177.1757,177.3014,8382.0
2020-01-06 10:15:00,183.49,183.55,183.37,183.54,6348.0,177.34,177.398,177.2241,177.3884,6348.0
2020-01-06 10:20:00,183.56,183.63,183.54,183.59,2960.0,177.4077,177.4753,177.3884,177.4367,2960.0
2020-01-06 10:25:00,183.61,183.67,183.59,183.67,4096.0,177.456,177.514,177.4367,177.514,4096.0
2020-01-06 10:30:00,183.69,183.69,183.53,183.57,6823.0,177.5333,177.5333,177.3787,177.4174,6823.0
2020-01-06 10:35:00,183.55,183.59,183.53,183.54,7066.0,177.398,177.4367,177.3787,177.3884,7066.0
2020-01-06 10:40:00,183.52,183.83,183.5,183.83,3289.0,177.369,177.6686,177.3497,177.6686,3289.0
2020-01-06 10:45:00,183.82,183.89,183.81,183.87,1255.0,177.659,177.7266,177.6493,177.7073,1255.0
2020-01-06 10:50:00,183.89,183.97,183.89,183.95,2442.0,177.7266,177.804,177.7266,177.7846,2442.0
2020-01-06 10:55:00,183.96,183.96,183.79,183.82,27902.0,177.7943,177.7943,177.63,177.659,27902.0
2020-01-06 11:00:00,183.81,183.84,183.72,183.77,3341.0,177.6493,177.6783,177.5623,177.6107,3341.0
2020-01-06 11:05:00,183.8,183.9,183.8,183.9,2696.0,177.6396,177.7363,177.6396,177.7363,2696.0
2020-01-06 11:10:00,183.95,184.0,183.9,183.92,3782.0,177.7846,177.8329,177.7363,177.7556,3782.0
2020-01-06 11:15:00,183.92,183.97,183.87,183.93,15623.0,177.7556,177.804,177.7073,177.7653,15623.0
2020-01-06 11:20:00,183.87,183.93,183.82,183.86,9821.0,177.7073,177.7653,177.659,177.6976,9821.0
2020-01-06 11:25:00,183.85,183.88,183.8,183.87,3761.0,177.688,177.717,177.6396,177.7073,3761.0
2020-01-06 11:30:00,183.89,184.02,183.89,183.97,8486.0,177.7266,177.8523,177.7266,177.804,8486.0
2020-01-06 11:35:00,183.95,183.95,183.89,183.92,10742.0,177.7846,177.7846,177.7266,177.7556,10742.0
2020-01-06 11:40:00,183.93,183.98,183.92,183.92,1422.0,177.7653,177.8136,177.7556,177.7556,1422.0
2020-01-06 11:45:00,183.92,183.92,183.84,183.85,2931.0,177.7556,177.7556,177.6783,177.688,2931.0
2020-01-06 11:50:00,183.81,183.83,183.77,183.78,1618.0,177.6493,177.6686,177.6107,177.6203,1618.0
2020-01-06 11:55:00,183.77,183.84,183.77,183.82,5895.0,177.6107,177.6783,177.6107,177.659,5895.0
2020-01-06 12:00:00,183.81,183.82,183.7,183.71,4097.0,177.6493,177.659,177.543,177.5527,4097.0
2020-01-06 12:05:00,183.73,183.76,183.71,183.73,2233.0,177.572,177.601,177.5527,177.572,2233.0
2020-01-06 12:10:00,183.79,183.79,183.62,183.64,7299.0,177.63,177.63,177.4657,177.485,7299.0
2020-01-06 12:15:00,183.63,183.69,183.6,183.6,3721.0,177.4753,177.5333,177.4464,177.4464,3721.0
2020-01-06 12:20:00,183.66,183.74,183.64,183.74,4564.0,177.5043,177.5817,177.485,177.5817,4564.0
2020-01-06 12:25:00,183.73,183.75,183.7,183.73,2564.0,177.572,177.5913,177.543,177.572,2564.0
2020-01-06 12:30:00,183.76,183.79,183.75,183.78,3552.0,177.601,177.63,177.5913,177.6203,3552.0
2020-01-06 12:35:00,183.76,183.78,183.69,183.71,2052.0,177.601,177.6203,177.5333,177.5527,2052.0
2020-01-06 12:40:00,183.75,183.84,183.74,183.81,1608.0,177.5913,177.6783,177.5817,177.6493,1608.0
2020-01-06 12:45:00,183.83,183.84,183.74,183.77,24478.0,177.6686,177.6783,177.5817,177.6107,24478.0
2020-01-06 12:50:00,183.77,183.78,183.68,183.72,6252.0,177.6107,177.6203,177.5237,177.5623,6252.0
2020-01-06 12:55:00,183.73,183.83,183.71,183.79,2882.0,177.572,177.6686,177.5527,177.63,2882.0
2020-01-06 13:00:00,183.81,183.85,183.8,183.84,1125.0,177.6493,177.688,177.6396,177.6783,1125.0
2020-01-06 13:05:00,183.85,184.03,183.85,184.02,7828.0,177.688,177.8619,177.688,177.8523,7828.0
2020-01-06 13:10:00,184.0,184.08,183.98,184.08,3476.0,177.8329,177.9103,177.8136,177.9103,3476.0
2020-01-06 13:15:00,184.05,184.09,184.01,184.01,4298.0,177.8813,177.9199,177.8426,177.8426,4298.0
2020-01-06 13:20:00,184.03,184.05,184.0,184.05,1785.0,177.8619,177.8813,177.8329,177.8813,1785.0
2020-01-06 13:25:00,184.07,184.1,184.03,184.09,7236.0,177.9006,177.9296,177.8619,177.9199,7236.0
2020-01-06 13:30:00,184.09,184.12,184.07,184.08,6216.0,177.9199,177.9489,177.9006,177.9103,6216.0
2020-01-06 13:35:00,184.07,184.11,184.06,184.06,11929.0,177.9006,177.9393,177.8909,177.8909,11929.0
2020-01-06 13:40:00,184.07,184.11,184.06,184.07,7897.0,177.9006,177.9393,177.8909,177.9006,7897.0
2020-01-06 13:45:00,184.08,184.13,184.07,184.09,7731.0,177.9103,177.9586,177.9006,177.9199,7731.0
2020-01-06 13:50:00,184.08,184.1,184.06,184.07,3210.0,177.9103,177.9296,177.8909,177.9006,3210.0
2020-01-06 13:55:00,184.08,184.09,184.01,184.06,7657.0,177.9103,177.9199,177.8426,177.8909,7657.0
2020-01-06 14:00:00,184.05,184.05,183.96,184.03,3140.0,177.8813,177.8813,177.7943,177.8619,3140.0
2020-01-06 14:05:00,184.07,184.13,184.06,184.12,2073.0,177.9006,177.9586,177.8909,177.9489,2073.0
2020-01-06 14:10:00,184.15,184.34,184.13,184.32,5905.0,177.9779,178.1615,177.9586,178.1422,5905.0
2020-01-06 14:15:00,184.33,184.33,184.28,184.3,30597.0,178.1519,178.1519,178.1036,178.1229,30597.0
2020-01-06 14:20:00,184.31,184.33,184.26,184.26,4001.0,178.1326,178.1519,178.0842,178.0842,4001.0
2020-01-06 14:25:00,184.28,184.28,184.2,184.25,3145.0,178.1036,178.1036,178.0262,178.0746,3145.0
2020-01-06 14:30:00,184.23,184.26,184.2,184.2,21926.0,178.0552,178.0842,178.0262,178.0262,21926.0
2020-01-06 14:35:00,184.22,184.25,184.19,184.2,3173.0,178.0456,178.0746,178.0166,178.0262,3173.0
2020-01-06 14:40:00,184.2,184.23,184.16,184.2,3963.0,178.0262,178.0552,177.9876,178.0262,3963.0
2020-01-06 14:45:00,184.21,184.22,184.18,184.21,2952.0,178.0359,178.0456,178.0069,178.0359,2952.0
2020-01-06 14:50:00,184.2,184.27,184.2,184.2,3016.0,178.0262,178.0939,178.0262,178.0262,3016.0
2020-01-06 14:55:00,184.22,184.28,184.22,184.26,3708.0,178.0456,178.1036,178.0456,178.0842,3708.0
2020-01-06 15:00:00,184.26,184.29,184.23,184.28,3025.0,178.0842,178.1132,178.0552,178.1036,3025.0
2020-01-06 15:05:00,184.23,184.28,184.18,184.28,19991.0,178.0552,178.1036,178.0069,178.1036,19991.0
2020-01-06 15:10:00,184.26,184.35,184.26,184.35,11857.0,178.0842,178.1712,178.0842,178.1712,11857.0
2020-01-06 15:15:00,184.4,184.41,184.31,184.32,22807.0,178.2195,178.2292,178.1326,178.1422,22807.0
2020-01-06 15:20:00,184.31,184.39,184.31,184.35,6227.0,178.1326,178.2099,178.1326,178.1712,6227.0
2020-01-06 15:25:00,184.4,184.4,184.29,184.3,14606.0,178.2195,178.2195,178.1132,178.1229,14606.0
2020-01-06 15:30:00,184.31,184.32,184.24,184.31,11601.0,178.1326,178.1422,178.0649,178.1326,11601.0
2020-01-06 15:35:00,184.34,184.38,184.29,184.36,6169.0,178.1615,178.2002,178.1132,178.1809,6169.0
2020-01-06 15:40:00,184.4,184.44,184.35,184.44,11086.0,178.2195,178.2582,178.1712,178.2582,11086.0
2020-01-06 15:45:00,184.43,184.57,184.41,184.56,14359.0,178.2485,178.3838,178.2292,178.3742,14359.0
2020-01-06 15:50:00,184.59,184.71,184.59,184.71,9197.0,178.4032,178.5191,178.4032,178.5191,9197.0
2020-01-06 15:55:00,184.65,184.78,184.63,184.73,50387.0,178.4612,178.5868,178.4418,178.5385,50387.0
2020-01-07 09:30:00,184.69,184.8,184.5,184.8,29775.0,178.4998,178.6061,178.3162,178.6061,29775.0
2020-01-07 09:35:00,184.87,184.99,184.36,184.44,25741.0,178.6738,178.7898,178.1809,178.2582,25741.0
2020-01-07 09:40:00,184.45,184.52,184.3,184.31,2544.0,178.2679,178.3355,178.1229,178.1326,2544.0
2020-01-07 09:45:00,184.23,184.37,184.21,184.37,10305.0,178.0552,178.1905,178.0359,178.1905,10305.0
2020-01-07 09:50:00,184.37,184.47,184.26,184.3,3502.0,178.1905,178.2872,178.0842,178.1229,3502.0
2020-01-07 09:55:00,184.29,184.65,184.28,184.62,5234.0,178.1132,178.4612,178.1036,178.4322,5234.0
2020-01-07 10:00:00,184.7,184.77,184.65,184.65,873.0,178.5095,178.5771,178.4612,178.4612,873.0
2020-01-07 10:05:00,184.75,184.76,184.71,184.71,390.0,178.5578,178.5675,178.5191,178.5191,390.0
2020-01-07 10:10:00,184.73,184.79,184.68,184.79,4786.0,178.5385,178.5965,178.4902,178.5965,4786.0
2020-01-07 10:15:00,184.74,184.78,184.7,184.7,2758.0,178.5481,178.5868,178.5095,178.5095,2758.0
2020-01-07 10:20:00,184.74,184.81,184.71,184.73,2882.0,178.5481,178.6158,178.5191,178.5385,2882.0
2020-01-07 10:25:00,184.55,184.62,184.48,184.62,4340.0,178.3645,178.4322,178.2969,178.4322,4340.0
2020-01-07 10:30:00,184.73,184.74,184.36,184.49,9743.0,178.5385,178.5481,178.1809,178.3065,9743.0
2020-01-07 10:35:00,184.52,184.6,184.47,184.6,1956.0,178.3355,178.4128,178.2872,178.4128,1956.0
2020-01-07 10:40:00,184.59,184.66,184.54,184.63,6696.0,178.4032,178.4708,178.3548,178.4418,6696.0
2020-01-07 10:45:00,184.63,184.72,184.61,184.69,2996.0,178.4418,178.5288,178.4225,178.4998,2996.0
2020-01-07 10:50:00,184.66,184.8,184.64,184.79,7111.0,178.4708,178.6061,178.4515,178.5965,7111.0
2020-01-07 10:55:00,184.77,185.0,184.76,184.98,5554.0,178.5771,178.7994,178.5675,178.7801,5554.0
2020-01-07 11:00:00,184.96,185.06,184.92,185.02,8059.0,178.7608,178.8574,178.7221,178.8188,8059.0
2020-01-07 11:05:00,185.01,185.02,184.96,184.98,10916.0,178.8091,178.8188,178.7608,178.7801,10916.0
2020-01-07 11:10:00,184.96,185.08,184.96,185.07,5560.0,178.7608,178.8767,178.7608,178.8671,5560.0
2020-01-07 11:15:00,185.07,185.13,185.03,185.06,2783.0,178.8671,178.9251,178.8284,178.8574,2783.0
2020-01-07 11:20:00,185.06,185.19,185.02,185.19,2773.0,178.8574,178.9831,178.8188,178.9831,2773.0
2020-01-07 11:25:00,185.16,185.23,185.14,185.16,2797.0,178.9541,179.0217,178.9347,178.9541,2797.0
2020-01-07 11:30:00,185.15,185.16,185.01,185.01,9271.0,178.9444,178.9541,178.8091,178.8091,9271.0
2020-01-07 11:35:00,185.03,185.08,185.01,185.04,5083.0,178.8284,178.8767,178.8091,178.8381,5083.0
2020-01-07 11:40:00,185.05,185.06,185.02,185.03,102640.0,178.8478,178.8574,178.8188,178.8284,102640.0
2020-01-07 11:45:00,185.0,185.03,184.94,184.95,9845.0,178.7994,178.8284,178.7414,178.7511,9845.0
2020-01-07 11:50:00,184.92,184.94,184.89,184.89,1625.0,178.7221,178.7414,178.6931,178.6931,1625.0
2020-01-07 11:55:00,184.89,184.93,184.83,184.92,7742.0,178.6931,178.7318,178.6351,178.7221,7742.0
2020-01-07 12:00:00,184.92,184.98,184.9,184.92,5577.0,178.7221,178.7801,178.7028,178.7221,5577.0
2020-01-07 12:05:00,184.92,185.02,184.92,184.97,2404.0,178.7221,178.8188,178.7221,178.7704,2404.0
2020-01-07 12:10:00,184.87,184.93,184.87,184.92,6302.0,178.6738,178.7318,178.6738,178.7221,6302.0
2020-01-07 12:15:00,184.91,185.05,184.89,185.04,1567.0,178.7124,178.8478,178.6931,178.8381,1567.0
2020-01-07 12:20:00,185.02,185.03,185.0,185.02,614.0,178.8188,178.8284,178.7994,178.8188,614.0
2020-01-07 12:25:00,185.04,185.08,185.02,185.03,1833.0,178.8381,178.8767,178.8188,178.8284,1833.0
2020-01-07 12:30:00,185.03,185.03,184.93,184.95,2061.0,178.8284,178.8284,178.7318,178.7511,2061.0
2020-01-07 12:35:00,185.0,185.0,184.93,184.96,2540.0,178.7994,178.7994,178.7318,178.7608,2540.0
2020-01-07 12:40:00,184.92,184.95,184.92,184.95,3197.0,178.7221,178.7511,178.7221,178.7511,3197.0
2020-01-07 12:45:00,184.97,184.98,184.89,184.89,2750.0,178.7704,178.7801,178.6931,178.6931,2750.0
2020-01-07 12:50:00,184.92,185.0,184.91,184.96,2508.0,178.7221,178.7994,178.7124,178.7608,2508.0
2020-01-07 12:55:00,184.96,185.0,184.96,184.98,2748.0,178.7608,178.7994,178.7608,178.7801,2748.0
2020-01-07 13:00:00,184.96,185.05,184.96,185.04,1846.0,178.7608,178.8478,178.7608,178.8381,1846.0
2020-01-07 13:05:00,185.03,185.04,184.98,185.04,6067.0,178.8284,178.8381,178.7801,178.8381,6067.0
2020-01-07 13:10:00,185.07,185.11,185.06,185.1,7890.0,178.8671,178.9057,178.8574,178.8961,7890.0
2020-01-07 13:15:00,185.08,185.11,185.07,185.1,5480.0,178.8767,178.9057,178.8671,178.8961,5480.0
2020-01-07 13:20:00,185.1,185.13,185.09,185.09,2552.0,178.8961,178.9251,178.8864,178.8864,2552.0
2020-01-07 13:25:00,185.07,185.07,185.0,185.06,5095.0,178.8671,178.8671,178.7994,178.8574,5095.0
2020-01-07 13:30:00,185.05,185.11,185.04,185.09,3315.0,178.8478,178.9057,178.8381,178.8864,3315.0
2020-01-07 13:35:00,185.08,185.09,185.03,185.04,2026.0,178.8767,178.8864,178.8284,178.8381,2026.0
2020-01-07 13:40:00,185.01,185.06,184.97,184.97,5566.0,178.8091,178.8574,178.7704,178.7704,5566.0
2020-01-07 13:45:00,184.98,185.01,184.98,185.0,855.0,178.7801,178.8091,178.7801,178.7994,855.0
2020-01-07 13:50:00,185.0,185.02,184.97,185.02,4736.0,178.7994,178.8188,178.7704,178.8188,4736.0
2020-01-07 13:55:00,185.05,185.06,185.04,185.05,2698.0,178.8478,178.8574,178.8381,178.8478,2698.0
2020-01-07 14:00:00,185.07,185.09,184.9,184.91,3422.0,178.8671,178.8864,178.7028,178.7124,3422.0
2020-01-07 14:05:00,184.92,184.92,184.83,184.88,4996.0,178.7221,178.7221,178.6351,178.6835,4996.0
2020-01-07 14:10:00,184.85,184.85,184.76,184.78,5255.0,178.6545,178.6545,178.5675,178.5868,5255.0
2020-01-07 14:15:00,184.69,184.75,184.6,184.62,9695.0,178.4998,178.5578,178.4128,178.4322,9695.0
2020-01-07 14:20:00,184.65,184.69,184.64,184.69,2442.0,178.4612,178.4998,178.4515,178.4998,2442.0
2020-01-07 14:25:00,184.72,184.78,184.72,184.74,9917.0,178.5288,178.5868,178.5288,178.5481,9917.0
2020-01-07 14:30:00,184.78,184.8,184.68,184.78,18854.0,178.5868,178.6061,178.4902,178.5868,18854.0
2020-01-07 14:35:00,184.78,184.8,184.64,184.64,10654.0,178.5868,178.6061,178.4515,178.4515,10654.0
2020-01-07 14:40:00,184.66,184.69,184.61,184.68,44285.0,178.4708,178.4998,178.4225,178.4902,44285.0
2020-01-07 14:45:00,184.71,184.77,184.66,184.76,8625.0,178.5191,178.5771,178.4708,178.5675,8625.0
2020-01-07 14:50:00,184.74,184.81,184.74,184.77,4121.0,178.5481,178.6158,178.5481,178.5771,4121.0
2020-01-07 14:55:00,184.76,184.81,184.75,184.78,9828.0,178.5675,178.6158,178.5578,178.5868,9828.0
2020-01-07 15:00:00,184.82,184.84,184.79,184.81,130969.0,178.6255,178.6448,178.5965,178.6158,130969.0
2020-01-07 15:05:00,184.82,184.89,184.8,184.89,5419.0,178.6255,178.6931,178.6061,178.6931,5419.0
2020-01-07 15:10:00,184.9,184.99,184.9,184.96,35221.0,178.7028,178.7898,178.7028,178.7608,35221.0
2020-01-07 15:15:00,184.98,185.0,184.97,184.97,5416.0,178.7801,178.7994,178.7704,178.7704,5416.0
2020-01-07 15:20:00,184.98,185.0,184.93,184.94,6011.0,178.7801,178.7994,178.7318,178.7414,6011.0
2020-01-07 15:25:00,184.92,184.99,184.89,184.97,7312.0,178.7221,178.7898,178.6931,178.7704,7312.0
2020-01-07 15:30:00,184.94,184.99,184.91,184.95,10800.0,178.7414,178.7898,178.7124,178.7511,10800.0
2020-01-07 15:35:00,184.95,184.97,184.84,184.85,4852.0,178.7511,178.7704,178.6448,178.6545,4852.0
2020-01-07 15:40:00,184.85,184.9,184.8,184.89,4510.0,178.6545,178.7028,178.6061,178.6931,4510.0
2020-01-07 15:45:00,184.9,184.9,184.81,184.83,5768.0,178.7028,178.7028,178.6158,178.6351,5768.0
2020-01-07 15:50:00,184.8,184.8,184.61,184.62,10308.0,178.6061,178.6061,178.4225,178.4322,10308.0
2020-01-07 15:55:00,184.59,184.65,184.55,184.6,6740.0,178.4032,178.4612,178.3645,178.4128,6740.0
2020-01-08 09:30:00,184.72,185.05,184.5,185.05,34169.0,178.5288,178.8478,178.3162,178.8478,34169.0
2020-01-08 09:35:00,185.05,185.07,184.84,185.06,4901.0,178.8478,178.8671,178.6448,178.8574,4901.0
2020-01-08 09:40:00,185.09,185.18,185.08,185.18,4278.0,178.8864,178.9734,178.8767,178.9734,4278.0
2020-01-08 09:45:00,185.17,185.27,185.08,185.27,7188.0,178.9637,179.0604,178.8767,179.0604,7188.0
2020-01-08 09:50:00,185.24,185.39,185.21,185.38,1401.0,179.0314,179.1764,179.0024,179.1667,1401.0
2020-01-08 09:55:00,185.48,185.48,185.37,185.38,2640.0,179.2633,179.2633,179.157,179.1667,2640.0
2020-01-08 10:00:00,185.4,185.43,185.36,185.38,1943.0,179.186,179.215,179.1474,179.1667,1943.0
2020-01-08 10:05:00,185.37,185.42,185.31,185.31,4622.0,179.157,179.2054,179.099,179.099,4622.0
2020-01-08 10:10:00,185.31,185.45,185.29,185.41,2593.0,179.099,179.2343,179.0797,179.1957,2593.0
2020-01-08 10:15:00,185.5,185.52,185.38,185.41,6244.0,179.2827,179.302,179.1667,179.1957,6244.0
2020-01-08 10:20:00,185.43,185.43,185.35,185.35,3008.0,179.215,179.215,179.1377,179.1377,3008.0
2020-01-08 10:25:00,185.33,185.38,185.26,185.28,3558.0,179.1184,179.1667,179.0507,179.07,3558.0
2020-01-08 10:30:00,185.22,185.33,185.21,185.22,7372.0,179.0121,179.1184,179.0024,179.0121,7372.0
2020-01-08 10:35:00,185.18,185.29,185.18,185.27,3434.0,178.9734,179.0797,178.9734,179.0604,3434.0
2020-01-08 10:40:00,185.23,185.27,185.12,185.13,2193.0,179.0217,179.0604,178.9154,178.9251,2193.0
2020-01-08 10:45:00,185.12,185.16,184.92,184.92,7784.0,178.9154,178.9541,178.7221,178.7221,7784.0
2020-01-08 10:50:00,184.95,185.06,184.93,185.03,6663.0,178.7511,178.8574,178.7318,178.8284,6663.0
2020-01-08 10:55:00,185.08,185.13,185.03,185.09,3788.0,178.8767,178.9251,178.8284,178.8864,3788.0
2020-01-08 11:00:00,185.05,185.05,184.91,185.01,13230.0,178.8478,178.8478,178.7124,178.8091,13230.0
2020-01-08 11:05:00,184.97,185.2,184.97,185.19,4499.0,178.7704,178.9927,178.7704,178.9831,4499.0
2020-01-08 11:10:00,185.26,185.32,185.26,185.32,1389.0,179.0507,179.1087,179.0507,179.1087,1389.0
2020-01-08 11:15:00,185.32,185.43,185.32,185.43,3576.0,179.1087,179.215,179.1087,179.215,3576.0
2020-01-08 11:20:00,185.45,185.47,185.36,185.36,3863.0,179.2343,179.2537,179.1474,179.1474,3863.0
2020-01-08 11:25:00,185.35,185.79,185.23,185.67,13144.0,179.1377,179.563,179.0217,179.447,13144.0
2020-01-08 11:30:00,185.59,185.63,185.37,185.57,8402.0,179.3697,179.4083,179.157,179.3503,8402.0
2020-01-08 11:35:00,185.64,185.97,185.59,185.92,7280.0,179.418,179.7369,179.3697,179.6886,7280.0
2020-01-08 11:40:00,185.96,186.25,185.95,186.23,6999.0,179.7273,180.0075,179.7176,179.9882,6999.0
2020-01-08 11:45:00,186.21,186.25,186.15,186.25,4316.0,179.9689,180.0075,179.9109,180.0075,4316.0
2020-01-08 11:50:00,186.25,186.33,186.25,186.27,4332.0,180.0075,180.0849,180.0075,180.0269,4332.0
2020-01-08 11:55:00,186.3,186.33,186.09,186.1,2600.0,180.0559,180.0849,179.8529,179.8626,2600.0
2020-01-08 12:00:00,186.12,186.22,186.12,186.2,11504.0,179.8819,179.9785,179.8819,179.9592,11504.0
2020-01-08 12:05:00,186.25,186.26,186.14,186.25,4414.0,180.0075,180.0172,179.9012,180.0075,4414.0
2020-01-08 12:10:00,186.22,186.23,186.06,186.07,8053.0,179.9785,179.9882,179.8239,179.8336,8053.0
2020-01-08 12:15:00,186.12,186.19,186.1,186.17,8903.0,179.8819,179.9495,179.8626,179.9302,8903.0
2020-01-08 12:20:00,186.18,186.24,186.18,186.23,695.0,179.9399,179.9979,179.9399,179.9882,695.0
2020-01-08 12:25:00,186.25,186.3,186.23,186.24,3750.0,180.0075,180.0559,179.9882,179.9979,3750.0
2020-01-08 12:30:00,186.27,186.29,186.23,186.24,8332.0,180.0269,180.0462,179.9882,179.9979,8332.0
2020-01-08 12:35:00,186.23,186.23,186.09,186.14,2223.0,179.9882,179.9882,179.8529,179.9012,2223.0
2020-01-08 12:40:00,186.15,186.15,186.14,186.15,476.0,179.9109,179.9109,179.9012,179.9109,476.0
2020-01-08 12:45:00,186.18,186.24,186.18,186.21,1835.0,179.9399,179.9979,179.9399,179.9689,1835.0
2020-01-08 12:50:00,186.21,186.24,186.2,186.23,3229.0,179.9689,179.9979,179.9592,179.9882,3229.0
2020-01-08 12:55:00,186.25,186.32,186.23,186.26,1415.0,180.0075,180.0752,179.9882,180.0172,1415.0
2020-01-08 13:00:00,186.29,186.3,186.18,186.21,992.0,180.0462,180.0559,179.9399,179.9689,992.0
2020-01-08 13:05:00,186.22,186.27,186.21,186.26,5464.0,179.9785,180.0269,179.9689,180.0172,5464.0
2020-01-08 13:10:00,186.2,186.23,186.12,186.23,4210.0,179.9592,179.9882,179.8819,179.9882,4210.0
2020-01-08 13:15:00,186.2,186.2,186.1,186.12,3553.0,179.9592,179.9592,179.8626,179.8819,3553.0
2020-01-08 13:20:00,186.13,186.18,186.12,186.17,3584.0,179.8916,179.9399,179.8819,179.9302,3584.0
2020-01-08 13:25:00,186.17,186.2,186.16,186.2,1556.0,179.9302,179.9592,179.9205,179.9592,1556.0
2020-01-08 13:30:00,186.19,186.27,186.19,186.26,3682.0,179.9495,180.0269,179.9495,180.0172,3682.0
2020-01-08 13:35:00,186.25,186.33,186.23,186.31,5616.0,180.0075,180.0849,179.9882,180.0655,5616.0
2020-01-08 13:40:00,186.29,186.3,186.26,186.29,3623.0,180.0462,180.0559,180.0172,180.0462,3623.0
2020-01-08 13:45:00,186.25,186.28,186.23,186.27,5101.0,180.0075,180.0365,179.9882,180.0269,5101.0
2020-01-08 13:50:00,186.24,186.27,186.2,186.21,2828.0,179.9979,180.0269,179.9592,179.9689,2828.0
2020-01-08 13:55:00,186.2,186.2,186.11,186.14,4068.0,179.9592,179.9592,179.8722,179.9012,4068.0
2020-01-08 14:00:00,186.17,186.27,186.16,186.27,15288.0,179.9302,180.0269,179.9205,180.0269,15288.0
2020-01-08 14:05:00,186.26,186.36,186.24,186.31,12393.0,180.0172,180.1138,179.9979,180.0655,12393.0
2020-01-08 14:10:00,186.31,186.36,186.28,186.32,6741.0,180.0655,180.1138,180.0365,180.0752,6741.0
2020-01-08 14:15:00,186.32,186.37,186.31,186.35,10961.0,180.0752,180.1235,180.0655,180.1042,10961.0
2020-01-08 14:20:00,186.35,186.4,186.31,186.33,4763.0,180.1042,180.1525,180.0655,180.0849,4763.0
2020-01-08 14:25:00,186.32,186.32,186.23,186.27,3369.0,180.0752,180.0752,179.9882,180.0269,3369.0
2020-01-08 14:30:00,186.26,186.26,186.19,186.2,6817.0,180.0172,180.0172,179.9495,179.9592,6817.0
2020-01-08 14:35:00,186.22,186.33,186.22,186.28,11790.0,179.9785,180.0849,179.9785,180.0365,11790.0
2020-01-08 14:40:00,186.28,186.34,186.27,186.33,3108.0,180.0365,180.0945,180.0269,180.0849,3108.0
2020-01-08 14:45:00,186.31,186.4,186.31,186.4,3127.0,180.0655,180.1525,180.0655,180.1525,3127.0
2020-01-08 14:50:00,186.4,186.47,186.39,186.43,1485.0,180.1525,180.2202,180.1428,180.1815,1485.0
2020-01-08 14:55:00,186.42,186.46,186.41,186.45,5376.0,180.1718,180.2105,180.1622,180.2008,5376.0
2020-01-08 15:00:00,186.48,186.58,186.47,186.56,21917.0,180.2298,180.3265,180.2202,180.3071,21917.0
2020-01-08 15:05:00,186.59,186.62,186.55,186.62,6263.0,180.3361,180.3651,180.2975,180.3651,6263.0
2020-01-08 15:10:00,186.62,186.73,186.6,186.73,2568.0,180.3651,180.4714,180.3458,180.4714,2568.0
2020-01-08 15:15:00,186.7,186.74,186.67,186.72,4708.0,180.4425,180.4811,180.4135,180.4618,4708.0
2020-01-08 15:20:00,186.72,186.81,186.69,186.77,9178.0,180.4618,180.5488,180.4328,180.5101,9178.0
2020-01-08 15:25:00,186.77,186.85,186.76,186.83,4468.0,180.5101,180.5874,180.5004,180.5681,4468.0
2020-01-08 15:30:00,186.85,186.85,186.76,186.76,11015.0,180.5874,180.5874,180.5004,180.5004,11015.0
2020-01-08 15:35:00,186.75,186.77,186.7,186.76,8413.0,180.4908,180.5101,180.4425,180.5004,8413.0
2020-01-08 15:40:00,186.71,186.74,186.62,186.63,13698.0,180.4521,180.4811,180.3651,180.3748,13698.0
2020-01-08 15:45:00,186.62,186.63,186.18,186.2,50674.0,180.3651,180.3748,179.9399,179.9592,50674.0
2020-01-08 15:50:00,186.22,186.24,185.99,186.1,21983.0,179.9785,179.9979,179.7562,179.8626,21983.0
2020-01-08 15:55:00,186.07,186.07,185.92,186.03,18508.0,179.8336,179.8336,179.6886,179.7949,18508.0
2020-01-09 09:30:00,187.4,187.67,187.0,187.65,35870.0,181.119,181.3799,180.7324,181.3606,35870.0
2020-01-09 09:35:00,187.59,187.74,187.35,187.67,5260.0,181.3026,181.4476,181.0707,181.3799,5260.0
2020-01-09 09:40:00,187.64,187.65,187.43,187.62,2567.0,181.3509,181.3606,181.148,181.3316,2567.0
2020-01-09 09:45:00,187.45,187.48,187.27,187.44,24709.0,181.1673,181.1963,180.9933,181.1576,24709.0
2020-01-09 09:50:00,187.45,187.56,187.37,187.55,11112.0,181.1673,181.2736,181.09,181.264,11112.0
2020-01-09 09:55:00,187.49,187.5,187.38,187.5,1832.0,181.206,181.2156,181.0997,181.2156,1832.0
2020-01-09 10:00:00,187.49,187.55,187.36,187.5,5247.0,181.206,181.264,181.0803,181.2156,5247.0
2020-01-09 10:05:00,187.54,187.54,187.42,187.46,5882.0,181.2543,181.2543,181.1383,181.177,5882.0
2020-01-09 10:10:00,187.55,187.55,187.48,187.48,3188.0,181.264,181.264,181.1963,181.1963,3188.0
2020-01-09 10:15:00,187.48,187.61,187.48,187.61,3762.0,181.1963,181.322,181.1963,181.322,3762.0
2020-01-09 10:20:00,187.65,187.65,187.6,187.6,6410.0,181.3606,181.3606,181.3123,181.3123,6410.0
2020-01-09 10:25:00,187.64,187.66,187.59,187.59,4591.0,181.3509,181.3703,181.3026,181.3026,4591.0
2020-01-09 10:30:00,187.6,187.7,187.56,187.7,10066.0,181.3123,181.4089,181.2736,181.4089,10066.0
2020-01-09 10:35:00,187.63,187.82,187.58,187.79,19858.0,181.3413,181.5249,181.293,181.4959,19858.0
2020-01-09 10:40:00,187.8,187.81,187.72,187.73,3158.0,181.5056,181.5152,181.4283,181.4379,3158.0
2020-01-09 10:45:00,187.74,187.76,187.66,187.72,7677.0,181.4476,181.4669,181.3703,181.4283,7677.0
2020-01-09 10:50:00,187.78,187.8,187.73,187.76,7960.0,181.4863,181.5056,181.4379,181.4669,7960.0
2020-01-09 10:55:00,187.75,187.8,187.75,187.8,811.0,181.4573,181.5056,181.4573,181.5056,811.0
2020-01-09 11:00:00,187.75,187.79,187.72,187.78,3925.0,181.4573,181.4959,181.4283,181.4863,3925.0
2020-01-09 11:05:00,187.77,187.81,187.72,187.72,5479.0,181.4766,181.5152,181.4283,181.4283,5479.0
2020-01-09 11:10:00,187.73,187.78,187.71,187.75,6403.0,181.4379,181.4863,181.4186,181.4573,6403.0
2020-01-09 11:15:00,187.75,187.81,187.73,187.79,5946.0,181.4573,181.5152,181.4379,181.4959,5946.0
2020-01-09 11:20:00,187.82,187.83,187.72,187.75,18689.0,181.5249,181.5346,181.4283,181.4573,18689.0
2020-01-09 11:25:00,187.75,187.76,187.65,187.65,3506.0,181.4573,181.4669,181.3606,181.3606,3506.0
2020-01-09 11:30:00,187.68,187.76,187.67,187.71,1808.0,181.3896,181.4669,181.3799,181.4186,1808.0
2020-01-09 11:35:00,187.72,187.84,187.71,187.78,1283.0,181.4283,181.5442,181.4186,181.4863,1283.0
2020-01-09 11:40:00,187.83,187.85,187.77,187.81,3748.0,181.5346,181.5539,181.4766,181.5152,3748.0
2020-01-09 11:45:00,187.81,187.89,187.8,187.87,5304.0,181.5152,181.5926,181.5056,181.5732,5304.0
2020-01-09 11:50:00,187.93,187.93,187.9,187.92,1107.0,181.6312,181.6312,181.6022,181.6216,1107.0
2020-01-09 11:55:00,187.79,187.87,187.77,187.79,8220.0,181.4959,181.5732,181.4766,181.4959,8220.0
2020-01-09 12:00:00,187.85,187.87,187.82,187.84,3413.0,181.5539,181.5732,181.5249,181.5442,3413.0
2020-01-09 12:05:00,187.87,187.89,187.8,187.81,1527.0,181.5732,181.5926,181.5056,181.5152,1527.0
2020-01-09 12:10:00,187.79,187.8,187.69,187.71,6861.0,181.4959,181.5056,181.3993,181.4186,6861.0
2020-01-09 12:15:00,187.75,187.77,187.72,187.77,4561.0,181.4573,181.4766,181.4283,181.4766,4561.0
2020-01-09 12:20:00,187.74,187.74,187.4,187.43,6379.0,181.4476,181.4476,181.119,181.148,6379.0
2020-01-09 12:25:00,187.49,187.5,187.38,187.44,17901.0,181.206,181.2156,181.0997,181.1576,17901.0
2020-01-09 12:30:00,187.44,187.44,187.15,187.15,7733.0,181.1576,181.1576,180.8774,180.8774,7733.0
2020-01-09 12:35:00,187.13,187.25,187.13,187.17,5534.0,180.858,180.974,180.858,180.8967,5534.0
2020-01-09 12:40:00,187.14,187.14,186.91,186.94,7449.0,180.8677,180.8677,180.6454,180.6744,7449.0
2020-01-09 12:45:00,186.96,187.21,186.94,187.2,5482.0,180.6937,180.9354,180.6744,180.9257,5482.0
2020-01-09 12:50:00,187.23,187.32,187.2,187.29,4325.0,180.9547,181.0417,180.9257,181.0127,4325.0
2020-01-09 12:55:00,187.33,187.37,187.3,187.33,9709.0,181.0513,181.09,181.0223,181.0513,9709.0
2020-01-09 13:00:00,187.33,187.42,187.31,187.41,6320.0,181.0513,181.1383,181.032,181.1287,6320.0
2020-01-09 13:05:00,187.42,187.44,187.34,187.36,5057.0,181.1383,181.1576,181.061,181.0803,5057.0
2020-01-09 13:10:00,187.35,187.46,187.35,187.45,6356.0,181.0707,181.177,181.0707,181.1673,6356.0
2020-01-09 13:15:00,187.45,187.53,187.31,187.32,7344.0,181.1673,181.2446,181.032,181.0417,7344.0
2020-01-09 13:20:00,187.34,187.4,187.27,187.31,20475.0,181.061,181.119,180.9933,181.032,20475.0
2020-01-09 13:25:00,187.28,187.48,187.28,187.47,3030.0,181.003,181.1963,181.003,181.1866,3030.0
2020-01-09 13:30:00,187.5,187.52,187.48,187.52,2573.0,181.2156,181.235,181.1963,181.235,2573.0
2020-01-09 13:35:00,187.48,187.52,187.45,187.52,3595.0,181.1963,181.235,181.1673,181.235,3595.0
2020-01-09 13:40:00,187.51,187.6,187.5,187.58,6795.0,181.2253,181.3123,181.2156,181.293,6795.0
2020-01-09 13:45:00,187.59,187.66,187.59,187.66,2126.0,181.3026,181.3703,181.3026,181.3703,2126.0
2020-01-09 13:50:00,187.65,187.71,187.57,187.59,8047.0,181.3606,181.4186,181.2833,181.3026,8047.0
2020-01-09 13:55:00,187.58,187.62,187.58,187.61,7084.0,181.293,181.3316,181.293,181.322,7084.0
2020-01-09 14:00:00,187.62,187.69,187.62,187.62,2483.0,181.3316,181.3993,181.3316,181.3316,2483.0
2020-01-09 14:05:00,187.64,187.64,187.56,187.61,2727.0,181.3509,181.3509,181.2736,181.322,2727.0
2020-01-09 14:10:00,187.62,187.62,187.54,187.61,5119.0,181.3316,181.3316,181.2543,181.322,5119.0
2020-01-09 14:15:00,187.62,187.66,187.61,187.61,6181.0,181.3316,181.3703,181.322,181.322,6181.0
2020-01-09 14:20:00,187.64,187.67,187.62,187.65,4377.0,181.3509,181.3799,181.3316,181.3606,4377.0
2020-01-09 14:25:00,187.64,187.67,187.63,187.65,6773.0,181.3509,181.3799,181.3413,181.3606,6773.0
2020-01-09 14:30:00,187.67,187.71,187.65,187.71,3570.0,181.3799,181.4186,181.3606,181.4186,3570.0
2020-01-09 14:35:00,187.71,187.81,187.7,187.81,4697.0,181.4186,181.5152,181.4089,181.5152,4697.0
2020-01-09 14:40:00,187.77,187.82,187.77,187.78,3117.0,181.4766,181.5249,181.4766,181.4863,3117.0
2020-01-09 14:45:00,187.76,187.76,187.65,187.68,4188.0,181.4669,181.4669,181.3606,181.3896,4188.0
2020-01-09 14:50:00,187.69,187.69,187.6,187.65,8407.0,181.3993,181.3993,181.3123,181.3606,8407.0
2020-01-09 14:55:00,187.65,187.75,187.65,187.72,4000.0,181.3606,181.4573,181.3606,181.4283,4000.0
2020-01-09 15:00:00,187.69,187.73,187.63,187.64,14182.0,181.3993,181.4379,181.3413,181.3509,14182.0
2020-01-09 15:05:00,187.65,187.67,187.58,187.6,56008.0,181.3606,181.3799,181.293,181.3123,56008.0
2020-01-09 15:10:00,187.6,187.6,187.51,187.57,22855.0,181.3123,181.3123,181.2253,181.2833,22855.0
2020-01-09 15:15:00,187.54,187.59,187.51,187.56,4979.0,181.2543,181.3026,181.2253,181.2736,4979.0
2020-01-09 15:20:00,187.55,187.55,187.44,187.45,6999.0,181.264,181.264,181.1576,181.1673,6999.0
2020-01-09 15:25:00,187.43,187.6,187.42,187.56,12086.0,181.148,181.3123,181.1383,181.2736,12086.0
2020-01-09 15:30:00,187.58,187.64,187.57,187.58,8101.0,181.293,181.3509,181.2833,181.293,8101.0
2020-01-09 15:35:00,187.57,187.57,187.48,187.53,4277.0,181.2833,181.2833,181.1963,181.2446,4277.0
2020-01-09 15:40:00,187.52,187.61,187.5,187.6,7526.0,181.235,181.322,181.2156,181.3123,7526.0
2020-01-09 15:45:00,187.61,187.65,187.46,187.46,7162.0,181.322,181.3606,181.177,181.177,7162.0
2020-01-09 15:50:00,187.51,187.67,187.51,187.66,10587.0,181.2253,181.3799,181.2253,181.3703,10587.0
2020-01-09 15:55:00,187.66,187.79,187.65,187.75,12997.0,181.3703,181.4959,181.3606,181.4573,12997.0
2020-01-10 09:30:00,188.39,188.5,187.91,187.94,29792.0,182.0758,182.1821,181.6119,181.6409,29792.0
2020-01-10 09:35:00,187.96,188.04,187.67,187.73,26333.0,181.6602,181.7375,181.3799,181.4379,26333.0
2020-01-10 09:40:00,187.73,187.94,187.73,187.9,3241.0,181.4379,181.6409,181.4379,181.6022,3241.0
2020-01-10 09:45:00,187.9,187.93,187.79,187.93,11808.0,181.6022,181.6312,181.4959,181.6312,11808.0
2020-01-10 09:50:00,188.02,188.14,188.01,188.08,3802.0,181.7182,181.8342,181.7085,181.7762,3802.0
2020-01-10 09:55:00,188.13,188.2,188.09,188.2,2980.0,181.8245,181.8922,181.7859,181.8922,2980.0
2020-01-10 10:00:00,188.18,188.3,188.16,188.28,1900.0,181.8728,181.9888,181.8535,181.9695,1900.0
2020-01-10 10:05:00,188.3,188.35,188.25,188.32,8483.0,181.9888,182.0371,181.9405,182.0082,8483.0
2020-01-10 10:10:00,188.29,188.29,188.13,188.13,7538.0,181.9792,181.9792,181.8245,181.8245,7538.0
2020-01-10 10:15:00,188.22,188.26,188.18,188.22,13010.0,181.9115,181.9502,181.8728,181.9115,13010.0
2020-01-10 10:20:00,188.23,188.23,188.15,188.18,7773.0,181.9212,181.9212,181.8439,181.8728,7773.0
2020-01-10 10:25:00,188.23,188.23,188.09,188.17,3164.0,181.9212,181.9212,181.7859,181.8632,3164.0
2020-01-10 10:30:00,188.18,188.24,188.15,188.23,3390.0,181.8728,181.9308,181.8439,181.9212,3390.0
2020-01-10 10:35:00,188.26,188.28,188.21,188.24,38381.0,181.9502,181.9695,181.9018,181.9308,38381.0
2020-01-10 10:40:00,188.28,188.32,188.24,188.27,2998.0,181.9695,182.0082,181.9308,181.9598,2998.0
2020-01-10 10:45:00,188.26,188.3,188.22,188.24,3836.0,181.9502,181.9888,181.9115,181.9308,3836.0
2020-01-10 10:50:00,188.15,188.18,188.1,188.11,4521.0,181.8439,181.8728,181.7955,181.8052,4521.0
2020-01-10 10:55:00,188.15,188.3,188.13,188.3,7653.0,181.8439,181.9888,181.8245,181.9888,7653.0
2020-01-10 11:00:00,188.29,188.3,188.23,188.27,7732.0,181.9792,181.9888,181.9212,181.9598,7732.0
2020-01-10 11:05:00,188.25,188.37,188.23,188.34,2738.0,181.9405,182.0565,181.9212,182.0275,2738.0
2020-01-10 11:10:00,188.34,188.4,188.34,188.34,26744.0,182.0275,182.0855,182.0275,182.0275,26744.0
2020-01-10 11:15:00,188.36,188.36,188.22,188.28,33025.0,182.0468,182.0468,181.9115,181.9695,33025.0
2020-01-10 11:20:00,188.31,188.32,188.18,188.2,32068.0,181.9985,182.0082,181.8728,181.8922,32068.0
2020-01-10 11:25:00,188.21,188.22,188.09,188.11,37190.0,181.9018,181.9115,181.7859,181.8052,37190.0
2020-01-10 11:30:00,188.04,188.04,187.88,187.98,18405.0,181.7375,181.7375,181.5829,181.6795,18405.0
2020-01-10 11:35:00,187.98,188.09,187.98,188.06,18313.0,181.6795,181.7859,181.6795,181.7569,18313.0
2020-01-10 11:40:00,188.05,188.05,187.9,187.91,7316.0,181.7472,181.7472,181.6022,181.6119,7316.0
2020-01-10 11:45:00,187.91,187.98,187.91,187.92,2521.0,181.6119,181.6795,181.6119,181.6216,2521.0
2020-01-10 11:50:00,187.87,187.99,187.86,187.93,11822.0,181.5732,181.6892,181.5636,181.6312,11822.0
2020-01-10 11:55:00,187.96,187.97,187.92,187.93,8630.0,181.6602,181.6699,181.6216,181.6312,8630.0
2020-01-10 12:00:00,187.91,187.93,187.7,187.7,10029.0,181.6119,181.6312,181.4089,181.4089,10029.0
2020-01-10 12:05:00,187.76,187.77,187.5,187.5,5142.0,181.4669,181.4766,181.2156,181.2156,5142.0
2020-01-10 12:10:00,187.39,187.62,187.39,187.6,3547.0,181.1093,181.3316,181.1093,181.3123,3547.0
2020-01-10 12:15:00,187.49,187.51,187.45,187.49,5855.0,181.206,181.2253,181.1673,181.206,5855.0
2020-01-10 12:20:00,187.47,187.5,187.45,187.46,5318.0,181.1866,181.2156,181.1673,181.177,5318.0
2020-01-10 12:25:00,187.47,187.67,187.47,187.66,21463.0,181.1866,181.3799,181.1866,181.3703,21463.0
2020-01-10 12:30:00,187.64,187.69,187.62,187.69,6205.0,181.3509,181.3993,181.3316,181.3993,6205.0
2020-01-10 12:35:00,187.68,187.76,187.63,187.74,7147.0,181.3896,181.4669,181.3413,181.4476,7147.0
2020-01-10 12:40:00,187.75,187.77,187.73,187.75,3356.0,181.4573,181.4766,181.4379,181.4573,3356.0
2020-01-10 12:45:00,187.76,187.8,187.75,187.79,7465.0,181.4669,181.5056,181.4573,181.4959,7465.0
2020-01-10 12:50:00,187.81,187.81,187.74,187.78,3191.0,181.5152,181.5152,181.4476,181.4863,3191.0
2020-01-10 12:55:00,187.81,187.81,187.74,187.74,3131.0,181.5152,181.5152,181.4476,181.4476,3131.0
2020-01-10 13:00:00,187.7,187.83,187.7,187.83,6762.0,181.4089,181.5346,181.4089,181.5346,6762.0
2020-01-10 13:05:00,187.82,187.86,187.8,187.86,2338.0,181.5249,181.5636,181.5056,181.5636,2338.0
2020-01-10 13:10:00,187.89,187.95,187.89,187.95,1317.0,181.5926,181.6506,181.5926,181.6506,1317.0
2020-01-10 13:15:00,187.98,187.99,187.96,187.96,12309.0,181.6795,181.6892,181.6602,181.6602,12309.0
2020-01-10 13:20:00,187.95,187.96,187.91,187.92,1019.0,181.6506,181.6602,181.6119,181.6216,1019.0
2020-01-10 13:25:00,187.93,187.94,187.85,187.86,1480.0,181.6312,181.6409,181.5539,181.5636,1480.0
2020-01-10 13:30:00,187.88,187.92,187.87,187.91,3703.0,181.5829,181.6216,181.5732,181.6119,3703.0
2020-01-10 13:35:00,187.9,187.95,187.86,187.86,10685.0,181.6022,181.6506,181.5636,181.5636,10685.0
2020-01-10 13:40:00,187.85,187.98,187.84,187.98,1027.0,181.5539,181.6795,181.5442,181.6795,1027.0
2020-01-10 13:45:00,187.98,188.03,187.97,188.02,5151.0,181.6795,181.7279,181.6699,181.7182,5151.0
2020-01-10 13:50:00,188.02,188.02,187.93,187.93,7505.0,181.7182,181.7182,181.6312,181.6312,7505.0
2020-01-10 13:55:00,187.94,188.01,187.94,187.98,2868.0,181.6409,181.7085,181.6409,181.6795,2868.0
2020-01-10 14:00:00,187.93,188.01,187.93,187.95,5852.0,181.6312,181.7085,181.6312,181.6506,5852.0
2020-01-10 14:05:00,187.96,187.96,187.85,187.86,3169.0,181.6602,181.6602,181.5539,181.5636,3169.0
2020-01-10 14:10:00,187.86,187.87,187.69,187.7,75735.0,181.5636,181.5732,181.3993,181.4089,75735.0
2020-01-10 14:15:00,187.67,187.85,187.67,187.84,4736.0,181.3799,181.5539,181.3799,181.5442,4736.0
2020-01-10 14:20:00,187.79,187.83,187.77,187.78,6663.0,181.4959,181.5346,181.4766,181.4863,6663.0
2020-01-10 14:25:00,187.77,187.77,187.7,187.73,7584.0,181.4766,181.4766,181.4089,181.4379,7584.0
2020-01-10 14:30:00,187.73,187.73,187.62,187.62,9340.0,181.4379,181.4379,181.3316,181.3316,9340.0
2020-01-10 14:35:00,187.63,187.68,187.6,187.62,12873.0,181.3413,181.3896,181.3123,181.3316,12873.0
2020-01-10 14:40:00,187.63,187.63,187.55,187.55,5688.0,181.3413,181.3413,181.264,181.264,5688.0
2020-01-10 14:45:00,187.53,187.65,187.51,187.62,22373.0,181.2446,181.3606,181.2253,181.3316,22373.0
2020-01-10 14:50:00,187.61,187.66,187.6,187.65,6590.0,181.322,181.3703,181.3123,181.3606,6590.0
2020-01-10 14:55:00,187.66,187.72,187.64,187.72,7422.0,181.3703,181.4283,181.3509,181.4283,7422.0
2020-01-10 15:00:00,187.72,187.73,187.56,187.62,266674.0,181.4283,181.4379,181.2736,181.3316,266674.0
2020-01-10 15:05:00,187.58,187.58,187.43,187.44,71977.0,181.293,181.293,181.148,181.1576,71977.0
2020-01-10 15:10:00,187.43,187.55,187.43,187.51,8575.0,181.148,181.264,181.148,181.2253,8575.0
2020-01-10 15:15:00,187.42,187.46,187.37,187.41,9085.0,181.1383,181.177,181.09,181.1287,9085.0
2020-01-10 15:20:00,187.39,187.45,187.35,187.43,13454.0,181.1093,181.1673,181.0707,181.148,13454.0
2020-01-10 15:25:00,187.46,187.51,187.4,187.49,8863.0,181.177,181.2253,181.119,181.206,8863.0
2020-01-10 15:30:00,187.45,187.45,187.28,187.28,9251.0,181.1673,181.1673,181.003,181.003,9251.0
2020-01-10 15:35:00,187.25,187.32,187.19,187.21,16189.0,180.974,181.0417,180.916,180.9354,16189.0
2020-01-10 15:40:00,187.22,187.23,187.1,187.2,3832.0,180.945,180.9547,180.829,180.9257,3832.0
2020-01-10 15:45:00,187.24,187.36,187.1,187.1,4800.0,180.9644,181.0803,180.829,180.829,4800.0
2020-01-10 15:50:00,187.19,187.41,187.18,187.35,5315.0,180.916,181.1287,180.9064,181.0707,5315.0
2020-01-10 15:55:00,187.37,187.43,187.33,187.35,30363.0,181.09,181.148,181.0513,181.0707,30363.0
2020-01-13 09:30:00,188.1,188.23,187.94,188.01,35638.0,181.7955,181.9212,181.6409,181.7085,35638.0
2020-01-13 09:35:00,187.99,188.17,187.98,188.16,2173.0,181.6892,181.8632,181.6795,181.8535,2173.0
2020-01-13 09:40:00,188.05,188.24,187.85,188.24,10117.0,181.7472,181.9308,181.5539,181.9308,10117.0
2020-01-13 09:45:00,188.23,188.24,188.1,188.23,2512.0,181.9212,181.9308,181.7955,181.9212,2512.0
2020-01-13 09:50:00,188.21,188.23,188.13,188.15,1978.0,181.9018,181.9212,181.8245,181.8439,1978.0
2020-01-13 09:55:00,188.2,188.34,188.19,188.3,4928.0,181.8922,182.0275,181.8825,181.9888,4928.0
2020-01-13 10:00:00,188.33,188.36,188.3,188.31,3465.0,182.0178,182.0468,181.9888,181.9985,3465.0
2020-01-13 10:05:00,188.27,188.28,188.19,188.24,4253.0,181.9598,181.9695,181.8825,181.9308,4253.0
2020-01-13 10:10:00,188.25,188.28,188.17,188.18,17683.0,181.9405,181.9695,181.8632,181.8728,17683.0
2020-01-13 10:15:00,188.18,188.33,188.16,188.19,2470.0,181.8728,182.0178,181.8535,181.8825,2470.0
2020-01-13 10:20:00,188.13,188.2,188.07,188.2,4174.0,181.8245,181.8922,181.7665,181.8922,4174.0
2020-01-13 10:25:00,188.26,188.26,188.21,188.23,2320.0,181.9502,181.9502,181.9018,181.9212,2320.0
2020-01-13 10:30:00,188.25,188.27,188.12,188.14,6425.0,181.9405,181.9598,181.8149,181.8342,6425.0
2020-01-13 10:35:00,188.13,188.21,188.12,188.12,3151.0,181.8245,181.9018,181.8149,181.8149,3151.0
2020-01-13 10:40:00,188.16,188.18,188.1,188.1,2617.0,181.8535,181.8728,181.7955,181.7955,2617.0
2020-01-13 10:45:00,188.13,188.25,188.11,188.23,10658.0,181.8245,181.9405,181.8052,181.9212,10658.0
2020-01-13 10:50:00,188.25,188.35,188.2,188.33,11551.0,181.9405,182.0371,181.8922,182.0178,11551.0
2020-01-13 10:55:00,188.33,188.38,188.3,188.35,6468.0,182.0178,182.0661,181.9888,182.0371,6468.0
2020-01-13 11:00:00,188.35,188.36,188.29,188.31,13620.0,182.0371,182.0468,181.9792,181.9985,13620.0
2020-01-13 11:05:00,188.38,188.38,188.33,188.34,2469.0,182.0661,182.0661,182.0178,182.0275,2469.0
2020-01-13 11:10:00,188.39,188.45,188.33,188.36,7787.0,182.0758,182.1338,182.0178,182.0468,7787.0
2020-01-13 11:15:00,188.4,188.48,188.39,188.44,4065.0,182.0855,182.1628,182.0758,182.1241,4065.0
2020-01-13 11:20:00,188.43,188.46,188.38,188.4,7480.0,182.1145,182.1435,182.0661,182.0855,7480.0
2020-01-13 11:25:00,188.39,188.58,188.3,188.44,18716.0,182.0758,182.2594,181.9888,182.1241,18716.0
2020-01-13 11:30:00,188.47,188.57,188.4,188.44,5022.0,182.1531,182.2498,182.0855,182.1241,5022.0
2020-01-13 11:35:00,188.45,188.5,188.43,188.5,3277.0,182.1338,182.1821,182.1145,182.1821,3277.0
2020-01-13 11:40:00,188.5,188.5,188.46,188.47,1104.0,182.1821,182.1821,182.1435,182.1531,1104.0
2020-01-13 11:45:00,188.5,188.56,188.48,188.56,2443.0,182.1821,182.2401,182.1628,182.2401,2443.0
2020-01-13 11:50:00,188.55,188.6,188.53,188.53,9076.0,182.2304,182.2788,182.2111,182.2111,9076.0
2020-01-13 11:55:00,188.54,188.69,188.52,188.69,19391.0,182.2208,182.3658,182.2015,182.3658,19391.0
2020-01-13 12:00:00,188.72,188.78,188.69,188.78,9368.0,182.3947,182.4527,182.3658,182.4527,9368.0
2020-01-13 12:05:00,188.78,188.79,188.76,188.78,4160.0,182.4527,182.4624,182.4334,182.4527,4160.0
2020-01-13 12:10:00,188.77,188.87,188.77,188.87,18727.0,182.4431,182.5397,182.4431,182.5397,18727.0
2020-01-13 12:15:00,188.84,188.88,188.81,188.83,18865.0,182.5107,182.5494,182.4817,182.5011,18865.0
2020-01-13 12:20:00,188.86,188.88,188.79,188.79,6543.0,182.5301,182.5494,182.4624,182.4624,6543.0
2020-01-13 12:25:00,188.79,188.86,188.77,188.81,7089.0,182.4624,182.5301,182.4431,182.4817,7089.0
2020-01-13 12:30:00,188.83,188.88,188.83,188.87,7809.0,182.5011,182.5494,182.5011,182.5397,7809.0
2020-01-13 12:35:00,188.86,188.86,188.75,188.78,3536.0,182.5301,182.5301,182.4237,182.4527,3536.0
2020-01-13 12:40:00,188.78,188.82,188.77,188.78,10341.0,182.4527,182.4914,182.4431,182.4527,10341.0
2020-01-13 12:45:00,188.78,188.82,188.77,188.8,12939.0,182.4527,182.4914,182.4431,182.4721,12939.0
2020-01-13 12:50:00,188.79,188.83,188.79,188.83,7033.0,182.4624,182.5011,182.4624,182.5011,7033.0
2020-01-13 12:55:00,188.84,188.85,188.82,188.82,4929.0,182.5107,182.5204,182.4914,182.4914,4929.0
2020-01-13 13:00:00,188.81,188.82,188.75,188.77,4439.0,182.4817,182.4914,182.4237,182.4431,4439.0
2020-01-13 13:05:00,188.78,188.86,188.76,188.84,7592.0,182.4527,182.5301,182.4334,182.5107,7592.0
2020-01-13 13:10:00,188.83,188.87,188.83,188.85,1880.0,182.5011,182.5397,182.5011,182.5204,1880.0
2020-01-13 13:15:00,188.82,188.89,188.78,188.87,15667.0,182.4914,182.559,182.4527,182.5397,15667.0
2020-01-13 13:20:00,188.89,188.97,188.88,188.91,2964.0,182.559,182.6364,182.5494,182.5784,2964.0
2020-01-13 13:25:00,188.9,188.94,188.86,188.93,28189.0,182.5687,182.6074,182.5301,182.5977,28189.0
2020-01-13 13:30:00,188.89,188.94,188.87,188.87,77670.0,182.559,182.6074,182.5397,182.5397,77670.0
2020-01-13 13:35:00,188.86,188.9,188.85,188.87,5253.0,182.5301,182.5687,182.5204,182.5397,5253.0
2020-01-13 13:40:00,188.89,188.91,188.86,188.87,10318.0,182.559,182.5784,182.5301,182.5397,10318.0
2020-01-13 13:45:00,188.87,188.91,188.86,188.89,6677.0,182.5397,182.5784,182.5301,182.559,6677.0
2020-01-13 13:50:00,188.91,188.94,188.9,188.92,3603.0,182.5784,182.6074,182.5687,182.588,3603.0
2020-01-13 13:55:00,188.92,188.94,188.89,188.9,8429.0,182.588,182.6074,182.559,182.5687,8429.0
2020-01-13 14:00:00,188.9,188.92,188.81,188.85,8189.0,182.5687,182.588,182.4817,182.5204,8189.0
2020-01-13 14:05:00,188.92,188.97,188.89,188.97,8359.0,182.588,182.6364,182.559,182.6364,8359.0
2020-01-13 14:10:00,188.97,189.0,188.96,189.0,3425.0,182.6364,182.6654,182.6267,182.6654,3425.0
2020-01-13 14:15:00,188.97,189.0,188.94,189.0,4384.0,182.6364,182.6654,182.6074,182.6654,4384.0
2020-01-13 14:20:00,189.01,189.08,188.98,189.06,12351.0,182.675,182.7427,182.646,182.7234,12351.0
2020-01-13 14:25:00,189.07,189.12,189.05,189.1,6766.0,182.733,182.7813,182.7137,182.762,6766.0
2020-01-13 14:30:00,189.09,189.14,189.07,189.14,4514.0,182.7523,182.8007,182.733,182.8007,4514.0
2020-01-13 14:35:00,189.11,189.12,189.07,189.11,3028.0,182.7717,182.7813,182.733,182.7717,3028.0
2020-01-13 14:40:00,189.11,189.13,189.01,189.01,5315.0,182.7717,182.791,182.675,182.675,5315.0
2020-01-13 14:45:00,189.02,189.06,188.99,189.0,4535.0,182.6847,182.7234,182.6557,182.6654,4535.0
2020-01-13 14:50:00,189.01,189.07,188.98,189.07,4539.0,182.675,182.733,182.646,182.733,4539.0
2020-01-13 14:55:00,189.06,189.08,189.04,189.08,9082.0,182.7234,182.7427,182.704,182.7427,9082.0
2020-01-13 15:00:00,189.08,189.1,189.03,189.1,8399.0,182.7427,182.762,182.6944,182.762,8399.0
2020-01-13 15:05:00,189.04,189.07,189.01,189.03,15199.0,182.704,182.733,182.675,182.6944,15199.0
2020-01-13 15:10:00,189.06,189.07,188.97,188.99,2838.0,182.7234,182.733,182.6364,182.6557,2838.0
2020-01-13 15:15:00,188.98,188.99,188.94,188.95,24259.0,182.646,182.6557,182.6074,182.617,24259.0
2020-01-13 15:20:00,188.95,189.02,188.92,188.99,6146.0,182.617,182.6847,182.588,182.6557,6146.0
2020-01-13 15:25:00,188.98,189.0,188.9,188.94,6598.0,182.646,182.6654,182.5687,182.6074,6598.0
2020-01-13 15:30:00,188.93,189.02,188.93,189.01,7284.0,182.5977,182.6847,182.5977,182.675,7284.0
2020-01-13 15:35:00,189.03,189.08,189.01,189.07,12821.0,182.6944,182.7427,182.675,182.733,12821.0
2020-01-13 15:40:00,189.05,189.08,189.01,189.04,31783.0,182.7137,182.7427,182.675,182.704,31783.0
2020-01-13 15:45:00,189.04,189.09,189.03,189.09,9318.0,182.704,182.7523,182.6944,182.7523,9318.0
2020-01-13 15:50:00,189.11,189.25,189.08,189.24,5391.0,182.7717,182.907,182.7427,182.8973,5391.0
2020-01-13 15:55:00,189.23,189.32,189.21,189.27,16896.0,182.8877,182.9746,182.8683,182.9263,16896.0
2020-01-14 09:30:00,189.26,189.26,189.0,189.12,33580.0,182.9166,182.9166,182.6654,182.7813,33580.0
2020-01-14 09:35:00,189.12,189.15,188.88,189.04,8004.0,182.7813,182.8103,182.5494,182.704,8004.0
2020-01-14 09:40:00,188.9,188.9,188.69,188.79,5676.0,182.5687,182.5687,182.3658,182.4624,5676.0
2020-01-14 09:45:00,188.84,188.99,188.82,188.83,4136.0,182.5107,182.6557,182.4914,182.5011,4136.0
2020-01-14 09:50:00,188.85,188.85,188.6,188.7,4535.0,182.5204,182.5204,182.2788,182.3754,4535.0
2020-01-14 09:55:00,188.74,188.74,188.35,188.44,5607.0,182.4141,182.4141,182.0371,182.1241,5607.0
2020-01-14 10:00:00,188.44,188.77,188.44,188.76,5030.0,182.1241,182.4431,182.1241,182.4334,5030.0
2020-01-14 10:05:00,188.78,188.92,188.76,188.91,5784.0,182.4527,182.588,182.4334,182.5784,5784.0
2020-01-14 10:10:00,188.94,189.03,188.9,189.01,4730.0,182.6074,182.6944,182.5687,182.675,4730.0
2020-01-14 10:15:00,189.0,189.09,188.92,189.0,7847.0,182.6654,182.7523,182.588,182.6654,7847.0
2020-01-14 10:20:00,188.95,188.97,188.88,188.93,8547.0,182.617,182.6364,182.5494,182.5977,8547.0
2020-01-14 10:25:00,189.0,189.01,188.92,188.99,4482.0,182.6654,182.675,182.588,182.6557,4482.0
2020-01-14 10:30:00,189.05,189.13,189.04,189.13,1524.0,182.7137,182.791,182.704,182.791,1524.0
2020-01-14 10:35:00,189.09,189.13,189.02,189.11,5528.0,182.7523,182.791,182.6847,182.7717,5528.0
2020-01-14 10:40:00,189.12,189.12,189.01,189.09,8600.0,182.7813,182.7813,182.675,182.7523,8600.0
2020-01-14 10:45:00,189.09,189.09,188.86,188.86,10128.0,182.7523,182.7523,182.5301,182.5301,10128.0
2020-01-14 10:50:00,188.85,188.86,188.75,188.78,12123.0,182.5204,182.5301,182.4237,182.4527,12123.0
2020-01-14 10:55:00,188.78,188.85,188.65,188.83,20571.0,182.4527,182.5204,182.3271,182.5011,20571.0
2020-01-14 11:00:00,188.84,188.92,188.81,188.82,2734.0,182.5107,182.588,182.4817,182.4914,2734.0
2020-01-14 11:05:00,188.89,188.94,188.88,188.91,8053.0,182.559,182.6074,182.5494,182.5784,8053.0
2020-01-14 11:10:00,188.91,188.94,188.85,188.85,3364.0,182.5784,182.6074,182.5204,182.5204,3364.0
2020-01-14 11:15:00,188.89,188.9,188.84,188.84,2608.0,182.559,182.5687,182.5107,182.5107,2608.0
2020-01-14 11:20:00,188.88,188.92,188.75,188.85,3111.0,182.5494,182.588,182.4237,182.5204,3111.0
2020-01-14 11:25:00,188.88,188.91,188.83,188.84,3414.0,182.5494,182.5784,182.5011,182.5107,3414.0
2020-01-14 11:30:00,188.87,188.91,188.82,188.86,2259.0,182.5397,182.5784,182.4914,182.5301,2259.0
2020-01-14 11:35:00,188.89,188.96,188.87,188.95,4083.0,182.559,182.6267,182.5397,182.617,4083.0
2020-01-14 11:40:00,188.95,188.95,188.84,188.85,8209.0,182.617,182.617,182.5107,182.5204,8209.0
2020-01-14 11:45:00,188.89,188.95,188.87,188.94,3575.0,182.559,182.617,182.5397,182.6074,3575.0
2020-01-14 11:50:00,189.04,189.04,188.98,189.0,3178.0,182.704,182.704,182.646,182.6654,3178.0
2020-01-14 11:55:00,189.01,189.1,189.0,189.1,1608.0,182.675,182.762,182.6654,182.762,1608.0
2020-01-14 12:00:00,189.1,189.11,189.05,189.05,4901.0,182.762,182.7717,182.7137,182.7137,4901.0
2020-01-14 12:05:00,189.07,189.07,189.02,189.06,29811.0,182.733,182.733,182.6847,182.7234,29811.0
2020-01-14 12:10:00,189.07,189.13,189.06,189.09,4175.0,182.733,182.791,182.7234,182.7523,4175.0
2020-01-14 12:15:00,189.1,189.11,189.05,189.09,4156.0,182.762,182.7717,182.7137,182.7523,4156.0
2020-01-14 12:20:00,189.11,189.17,189.09,189.14,11199.0,182.7717,182.8297,182.7523,182.8007,11199.0
2020-01-14 12:25:00,189.14,189.19,189.11,189.14,8926.0,182.8007,182.849,182.7717,182.8007,8926.0
2020-01-14 12:30:00,189.13,189.2,189.13,189.19,2952.0,182.791,182.8587,182.791,182.849,2952.0
2020-01-14 12:35:00,189.18,189.31,189.17,189.3,2091.0,182.8393,182.965,182.8297,182.9553,2091.0
2020-01-14 12:40:00,189.31,189.31,189.25,189.3,4662.0,182.965,182.965,182.907,182.9553,4662.0
2020-01-14 12:45:00,189.31,189.33,189.24,189.28,3068.0,182.965,182.9843,182.8973,182.936,3068.0
2020-01-14 12:50:00,189.26,189.28,189.25,189.26,3241.0,182.9166,182.936,182.907,182.9166,3241.0
2020-01-14 12:55:00,189.27,189.28,189.22,189.22,3567.0,182.9263,182.936,182.878,182.878,3567.0
2020-01-14 13:00:00,189.21,189.33,189.19,189.31,7485.0,182.8683,182.9843,182.849,182.965,7485.0
2020-01-14 13:05:00,189.33,189.41,189.32,189.33,2094.0,182.9843,183.0616,182.9746,182.9843,2094.0
2020-01-14 13:10:00,189.34,189.36,189.26,189.3,4581.0,182.994,183.0133,182.9166,182.9553,4581.0
2020-01-14 13:15:00,189.31,189.35,189.3,189.33,3846.0,182.965,183.0036,182.9553,182.9843,3846.0
2020-01-14 13:20:00,189.31,189.36,189.31,189.35,3043.0,182.965,183.0133,182.965,183.0036,3043.0
2020-01-14 13:25:00,189.34,189.38,189.32,189.36,2213.0,182.994,183.0326,182.9746,183.0133,2213.0
2020-01-14 13:30:00,189.39,189.48,189.37,189.48,2930.0,183.0423,183.1293,183.023,183.1293,2930.0
2020-01-14 13:35:00,189.47,189.48,188.7,189.28,32348.0,183.1196,183.1293,182.3754,182.936,32348.0
2020-01-14 13:40:00,189.32,189.34,188.85,188.9,11159.0,182.9746,182.994,182.5204,182.5687,11159.0
2020-01-14 13:45:00,188.9,188.95,188.75,188.92,9758.0,182.5687,182.617,182.4237,182.588,9758.0
2020-01-14 13:50:00,188.9,188.98,188.88,188.91,4046.0,182.5687,182.646,182.5494,182.5784,4046.0
2020-01-14 13:55:00,188.85,188.89,188.72,188.73,11552.0,182.5204,182.559,182.3947,182.4044,11552.0
2020-01-14 14:00:00,188.78,188.79,188.44,188.53,7861.0,182.4527,182.4624,182.1241,182.2111,7861.0
2020-01-14 14:05:00,188.55,188.69,188.47,188.51,11442.0,182.2304,182.3658,182.1531,182.1918,11442.0
2020-01-14 14:10:00,188.54,188.61,188.3,188.42,8181.0,182.2208,182.2884,181.9888,182.1048,8181.0
2020-01-14 14:15:00,188.45,188.6,188.45,188.5,2398.0,182.1338,182.2788,182.1338,182.1821,2398.0
2020-01-14 14:20:00,188.5,188.67,188.49,188.67,5275.0,182.1821,182.3464,182.1725,182.3464,5275.0
2020-01-14 14:25:00,188.7,188.9,188.66,188.9,17082.0,182.3754,182.5687,182.3368,182.5687,17082.0
2020-01-14 14:30:00,188.87,188.93,188.84,188.92,10212.0,182.5397,182.5977,182.5107,182.588,10212.0
2020-01-14 14:35:00,188.93,189.02,188.91,188.96,30748.0,182.5977,182.6847,182.5784,182.6267,30748.0
2020-01-14 14:40:00,188.97,189.07,188.93,189.07,4062.0,182.6364,182.733,182.5977,182.733,4062.0
2020-01-14 14:45:00,189.04,189.11,188.96,188.96,3178603.0,182.704,182.7717,182.6267,182.6267,3178603.0
2020-01-14 14:50:00,188.98,188.98,188.83,188.87,4308.0,182.646,182.646,182.5011,182.5397,4308.0
2020-01-14 14:55:00,188.87,188.87,188.71,188.75,3644.0,182.5397,182.5397,182.3851,182.4237,3644.0
2020-01-14 15:00:00,188.83,188.86,188.74,188.77,4379.0,182.5011,182.5301,182.4141,182.4431,4379.0
2020-01-14 15:05:00,188.73,188.8,188.67,188.67,42492.0,182.4044,182.4721,182.3464,182.3464,42492.0
2020-01-14 15:10:00,188.7,188.72,188.51,188.57,7761.0,182.3754,182.3947,182.1918,182.2498,7761.0
2020-01-14 15:15:00,188.53,188.64,188.5,188.62,14531.0,182.2111,182.3174,182.1821,182.2981,14531.0
2020-01-14 15:20:00,188.66,188.68,188.64,188.67,35256.0,182.3368,182.3561,182.3174,182.3464,35256.0
2020-01-14 15:25:00,188.69,188.69,188.45,188.48,6590.0,182.3658,182.3658,182.1338,182.1628,6590.0
2020-01-14 15:30:00,188.49,188.58,188.4,188.57,3656.0,182.1725,182.2594,182.0855,182.2498,3656.0
2020-01-14 15:35:00,188.59,188.67,188.51,188.59,7734.0,182.2691,182.3464,182.1918,182.2691,7734.0
2020-01-14 15:40:00,188.6,188.76,188.6,188.71,9603.0,182.2788,182.4334,182.2788,182.3851,9603.0
2020-01-14 15:45:00,188.69,188.75,188.56,188.58,8045.0,182.3658,182.4237,182.2401,182.2594,8045.0
2020-01-14 15:50:00,188.5,188.5,188.26,188.34,10615.0,182.1821,182.1821,181.9502,182.0275,10615.0
2020-01-14 15:55:00,188.35,188.54,188.35,188.5,7452.0,182.0371,182.2208,182.0371,182.1821,7452.0
2020-01-15 09:30:00,188.6,189.12,188.6,189.02,25618.0,182.2788,182.7813,182.2788,182.6847,25618.0
2020-01-15 09:35:00,189.17,189.25,189.12,189.21,4594.0,182.8297,182.907,182.7813,182.8683,4594.0
2020-01-15 09:40:00,189.2,189.27,189.13,189.18,3245.0,182.8587,182.9263,182.791,182.8393,3245.0
2020-01-15 09:45:00,189.15,189.21,189.03,189.21,4109.0,182.8103,182.8683,182.6944,182.8683,4109.0
2020-01-15 09:50:00,189.21,189.37,189.18,189.37,2706.0,182.8683,183.023,182.8393,183.023,2706.0
2020-01-15 09:55:00,189.33,189.46,189.32,189.43,9762.0,182.9843,183.1099,182.9746,183.081,9762.0
2020-01-15 10:00:00,189.44,189.46,189.37,189.37,2387.0,183.0906,183.1099,183.023,183.023,2387.0
2020-01-15 10:05:00,189.4,189.49,189.39,189.47,2935.0,183.052,183.1389,183.0423,183.1196,2935.0
2020-01-15 10:10:00,189.55,189.57,189.37,189.38,4248.0,183.1969,183.2163,183.023,183.0326,4248.0
2020-01-15 10:15:00,189.39,189.52,189.36,189.52,3652.0,183.0423,183.1679,183.0133,183.1679,3652.0
2020-01-15 10:20:00,189.49,189.5,189.26,189.26,3143.0,183.1389,183.1486,182.9166,182.9166,3143.0
2020-01-15 10:25:00,189.31,189.41,189.28,189.41,4983.0,182.965,183.0616,182.936,183.0616,4983.0
2020-01-15 10:30:00,189.46,189.46,189.32,189.42,7593.0,183.1099,183.1099,182.9746,183.0713,7593.0
2020-01-15 10:35:00,189.43,189.62,189.41,189.53,5793.0,183.081,183.2646,183.0616,183.1776,5793.0
2020-01-15 10:40:00,189.52,189.67,189.5,189.63,4847.0,183.1679,183.3129,183.1486,183.2742,4847.0
2020-01-15 10:45:00,189.62,189.69,189.61,189.65,2342.0,183.2646,183.3322,183.2549,183.2936,2342.0
2020-01-15 10:50:00,189.61,189.65,189.55,189.55,6274.0,183.2549,183.2936,183.1969,183.1969,6274.0
2020-01-15 10:55:00,189.6,189.63,189.57,189.62,3334.0,183.2453,183.2742,183.2163,183.2646,3334.0
2020-01-15 11:00:00,189.62,189.63,189.42,189.52,5365.0,183.2646,183.2742,183.0713,183.1679,5365.0
2020-01-15 11:05:00,189.54,189.54,189.4,189.42,3222.0,183.1873,183.1873,183.052,183.0713,3222.0
2020-01-15 11:10:00,189.4,189.41,189.25,189.4,4182.0,183.052,183.0616,182.907,183.052,4182.0
2020-01-15 11:15:00,189.43,189.48,189.43,189.44,3036.0,183.081,183.1293,183.081,183.0906,3036.0
2020-01-15 11:20:00,189.45,189.5,189.38,189.44,4586.0,183.1003,183.1486,183.0326,183.0906,4586.0
2020-01-15 11:25:00,189.45,189.47,189.37,189.38,4246.0,183.1003,183.1196,183.023,183.0326,4246.0
2020-01-15 11:30:00,189.42,189.52,189.38,189.51,4582.0,183.0713,183.1679,183.0326,183.1583,4582.0
2020-01-15 11:35:00,189.54,189.59,189.5,189.56,1996.0,183.1873,183.2356,183.1486,183.2066,1996.0
2020-01-15 11:40:00,189.61,189.62,189.56,189.56,12677.0,183.2549,183.2646,183.2066,183.2066,12677.0
2020-01-15 11:45:00,189.56,189.57,189.51,189.55,4200.0,183.2066,183.2163,183.1583,183.1969,4200.0
2020-01-15 11:50:00,189.52,189.61,189.51,189.51,4383.0,183.1679,183.2549,183.1583,183.1583,4383.0
2020-01-15 11:55:00,189.51,189.55,189.37,189.43,6956.0,183.1583,183.1969,183.023,183.081,6956.0
2020-01-15 12:00:00,189.45,189.5,189.42,189.45,6560.0,183.1003,183.1486,183.0713,183.1003,6560.0
2020-01-15 12:05:00,189.46,189.56,189.46,189.55,2042.0,183.1099,183.2066,183.1099,183.1969,2042.0
2020-01-15 12:10:00,189.53,189.65,189.51,189.65,2654.0,183.1776,183.2936,183.1583,183.2936,2654.0
2020-01-15 12:15:00,189.61,189.64,189.46,189.47,8370.0,183.2549,183.2839,183.1099,183.1196,8370.0
2020-01-15 12:20:00,189.51,189.58,189.5,189.58,3457.0,183.1583,183.2259,183.1486,183.2259,3457.0
2020-01-15 12:25:00,189.58,189.6,189.5,189.5,5635.0,183.2259,183.2453,183.1486,183.1486,5635.0
2020-01-15 12:30:00,189.53,189.54,189.43,189.47,1336.0,183.1776,183.1873,183.081,183.1196,1336.0
2020-01-15 12:35:00,189.38,189.53,189.38,189.52,2007.0,183.0326,183.1776,183.0326,183.1679,2007.0
2020-01-15 12:40:00,189.55,189.58,189.49,189.49,5484.0,183.1969,183.2259,183.1389,183.1389,5484.0
2020-01-15 12:45:00,189.51,189.52,189.45,189.45,3207.0,183.1583,183.1679,183.1003,183.1003,3207.0
2020-01-15 12:50:00,189.39,189.4,189.2,189.29,3755.0,183.0423,183.052,182.8587,182.9456,3755.0
2020-01-15 12:55:00,189.27,189.28,189.22,189.22,5146.0,182.9263,182.936,182.878,182.878,5146.0
2020-01-15 13:00:00,189.19,189.29,189.19,189.26,3161.0,182.849,182.9456,182.849,182.9166,3161.0
2020-01-15 13:05:00,189.31,189.31,189.19,189.19,2523.0,182.965,182.965,182.849,182.849,2523.0
2020-01-15 13:10:00,189.27,189.27,189.17,189.23,5173.0,182.9263,182.9263,182.8297,182.8877,5173.0
2020-01-15 13:15:00,189.23,189.31,189.22,189.29,3982.0,182.8877,182.965,182.878,182.9456,3982.0
2020-01-15 13:20:00,189.31,189.31,189.19,189.19,3412.0,182.965,182.965,182.849,182.849,3412.0
2020-01-15 13:25:00,189.15,189.25,189.15,189.25,2976.0,182.8103,182.907,182.8103,182.907,2976.0
2020-01-15 13:30:00,189.29,189.32,189.07,189.22,8616.0,182.9456,182.9746,182.733,182.878,8616.0
2020-01-15 13:35:00,189.22,189.28,189.21,189.26,2689.0,182.878,182.936,182.8683,182.9166,2689.0
2020-01-15 13:40:00,189.32,189.35,189.25,189.25,7653.0,182.9746,183.0036,182.907,182.907,7653.0
2020-01-15 13:45:00,189.26,189.31,189.25,189.25,5449.0,182.9166,182.965,182.907,182.907,5449.0
2020-01-15 13:50:00,189.28,189.29,189.05,189.08,7221.0,182.936,182.9456,182.7137,182.7427,7221.0
2020-01-15 13:55:00,189.08,189.12,189.0,189.12,5998.0,182.7427,182.7813,182.6654,182.7813,5998.0
2020-01-15 14:00:00,189.09,189.24,189.09,189.23,176343.0,182.7523,182.8973,182.7523,182.8877,176343.0
2020-01-15 14:05:00,189.22,189.35,189.19,189.35,3756.0,182.878,183.0036,182.849,183.0036,3756.0
2020-01-15 14:10:00,189.37,189.44,189.35,189.44,4044.0,183.023,183.0906,183.0036,183.0906,4044.0
2020-01-15 14:15:00,189.44,189.46,189.42,189.44,10538.0,183.0906,183.1099,183.0713,183.0906,10538.0
2020-01-15 14:20:00,189.44,189.52,189.44,189.47,8463.0,183.0906,183.1679,183.0906,183.1196,8463.0
2020-01-15 14:25:00,189.49,189.54,189.45,189.51,5614.0,183.1389,183.1873,183.1003,183.1583,5614.0
2020-01-15 14:30:00,189.54,189.54,189.48,189.53,11860.0,183.1873,183.1873,183.1293,183.1776,11860.0
2020-01-15 14:35:00,189.53,189.55,189.51,189.51,12505.0,183.1776,183.1969,183.1583,183.1583,12505.0
2020-01-15 14:40:00,189.5,189.53,189.46,189.48,4914.0,183.1486,183.1776,183.1099,183.1293,4914.0
2020-01-15 14:45:00,189.47,189.5,189.41,189.42,2635.0,183.1196,183.1486,183.0616,183.0713,2635.0
2020-01-15 14:50:00,189.38,189.41,189.35,189.4,5206.0,183.0326,183.0616,183.0036,183.052,5206.0
2020-01-15 14:55:00,189.46,189.46,189.28,189.3,1533.0,183.1099,183.1099,182.936,182.9553,1533.0
2020-01-15 15:00:00,189.28,189.28,189.13,189.14,2973.0,182.936,182.936,182.791,182.8007,2973.0
2020-01-15 15:05:00,189.13,189.14,189.07,189.07,1743.0,182.791,182.8007,182.733,182.733,1743.0
2020-01-15 15:10:00,189.01,189.08,188.95,189.08,68878.0,182.675,182.7427,182.617,182.7427,68878.0
2020-01-15 15:15:00,189.07,189.07,188.95,189.01,15747.0,182.733,182.733,182.617,182.675,15747.0
2020-01-15 15:20:00,188.97,189.0,188.89,188.91,45531.0,182.6364,182.6654,182.559,182.5784,45531.0
2020-01-15 15:25:00,188.91,188.92,188.71,188.82,6867.0,182.5784,182.588,182.3851,182.4914,6867.0
2020-01-15 15:30:00,188.85,188.85,188.53,188.64,9657.0,182.5204,182.5204,182.2111,182.3174,9657.0
2020-01-15 15:35:00,188.61,188.82,188.61,188.75,16972.0,182.2884,182.4914,182.2884,182.4237,16972.0
2020-01-15 15:40:00,188.75,188.77,188.62,188.75,8704.0,182.4237,182.4431,182.2981,182.4237,8704.0
2020-01-15 15:45:00,188.76,188.92,188.75,188.9,3858.0,182.4334,182.588,182.4237,182.5687,3858.0
2020-01-15 15:50:00,188.93,188.99,188.93,188.95,28758.0,182.5977,182.6557,182.5977,182.617,28758.0
2020-01-15 15:55:00,188.93,189.08,188.9,189.06,7374.0,182.5977,182.7427,182.5687,182.7234,7374.0
2020-01-16 09:30:00,190.06,190.24,189.95,190.18,28141.0,183.6898,183.8638,183.5835,183.8058,28141.0
2020-01-16 09:35:00,190.2,190.2,189.94,190.09,5947.0,183.8251,183.8251,183.5739,183.7188,5947.0
2020-01-16 09:40:00,190.08,190.22,190.08,190.18,2662.0,183.7092,183.8445,183.7092,183.8058,2662.0
2020-01-16 09:45:00,190.22,190.22,190.01,190.03,6078.0,183.8445,183.8445,183.6415,183.6608,6078.0
2020-01-16 09:50:00,190.13,190.17,190.08,190.14,2090.0,183.7575,183.7961,183.7092,183.7672,2090.0
2020-01-16 09:55:00,190.15,190.21,190.15,190.21,1991.0,183.7768,183.8348,183.7768,183.8348,1991.0
2020-01-16 10:00:00,190.21,190.27,190.2,190.24,1356.0,183.8348,183.8928,183.8251,183.8638,1356.0
2020-01-16 10:05:00,190.31,190.38,190.29,190.34,1775.0,183.9315,183.9991,183.9121,183.9605,1775.0
2020-01-16 10:10:00,190.39,190.39,190.32,190.33,2982.0,184.0088,184.0088,183.9411,183.9508,2982.0
2020-01-16 10:15:00,190.3,190.33,190.19,190.19,5502.0,183.9218,183.9508,183.8155,183.8155,5502.0
2020-01-16 10:20:00,190.01,190.14,190.01,190.03,1529.0,183.6415,183.7672,183.6415,183.6608,1529.0
2020-01-16 10:25:00,190.02,190.15,190.01,190.15,3582.0,183.6512,183.7768,183.6415,183.7768,3582.0
2020-01-16 10:30:00,190.15,190.15,190.07,190.12,3497.0,183.7768,183.7768,183.6995,183.7478,3497.0
2020-01-16 10:35:00,190.15,190.22,190.08,190.09,3474.0,183.7768,183.8445,183.7092,183.7188,3474.0
2020-01-16 10:40:00,190.13,190.2,190.1,190.12,4189.0,183.7575,183.8251,183.7285,183.7478,4189.0
2020-01-16 10:45:00,190.07,190.1,190.04,190.07,3552.0,183.6995,183.7285,183.6705,183.6995,3552.0
2020-01-16 10:50:00,190.1,190.1,189.94,189.95,9150.0,183.7285,183.7285,183.5739,183.5835,9150.0
2020-01-16 10:55:00,189.97,189.97,189.86,189.88,5445.0,183.6029,183.6029,183.4965,183.5159,5445.0
2020-01-16 11:00:00,189.92,189.95,189.87,189.9,3980.0,183.5545,183.5835,183.5062,183.5352,3980.0
2020-01-16 11:05:00,189.97,190.07,189.97,190.02,3065.0,183.6029,183.6995,183.6029,183.6512,3065.0
2020-01-16 11:10:00,189.98,190.01,189.83,189.84,4761.0,183.6125,183.6415,183.4675,183.4772,4761.0
2020-01-16 11:15:00,189.79,189.85,189.71,189.84,2461.0,183.4289,183.4869,183.3516,183.4772,2461.0
2020-01-16 11:20:00,189.79,189.86,189.76,189.79,1620.0,183.4289,183.4965,183.3999,183.4289,1620.0
2020-01-16 11:25:00,189.79,189.92,189.79,189.89,3148.0,183.4289,183.5545,183.4289,183.5255,3148.0
2020-01-16 11:30:00,189.91,189.92,189.82,189.84,2157.0,183.5449,183.5545,183.4579,183.4772,2157.0
2020-01-16 11:35:00,189.87,189.96,189.86,189.95,2986.0,183.5062,183.5932,183.4965,183.5835,2986.0
2020-01-16 11:40:00,189.96,190.01,189.95,190.0,2454.0,183.5932,183.6415,183.5835,183.6318,2454.0
2020-01-16 11:45:00,190.0,190.04,189.99,190.0,163845.0,183.6318,183.6705,183.6222,183.6318,163845.0
2020-01-16 11:50:00,190.0,190.05,190.0,190.05,2032.0,183.6318,183.6802,183.6318,183.6802,2032.0
2020-01-16 11:55:00,190.06,190.06,190.01,190.03,3663.0,183.6898,183.6898,183.6415,183.6608,3663.0
2020-01-16 12:00:00,190.08,190.08,190.04,190.05,400.0,183.7092,183.7092,183.6705,183.6802,400.0
2020-01-16 12:05:00,190.09,190.09,190.05,190.05,1329.0,183.7188,183.7188,183.6802,183.6802,1329.0
2020-01-16 12:10:00,190.04,190.09,189.99,190.07,10369.0,183.6705,183.7188,183.6222,183.6995,10369.0
2020-01-16 12:15:00,190.06,190.09,190.03,190.07,4129.0,183.6898,183.7188,183.6608,183.6995,4129.0
2020-01-16 12:20:00,190.07,190.08,190.0,190.0,1407.0,183.6995,183.7092,183.6318,183.6318,1407.0
2020-01-16 12:25:00,190.01,190.03,189.99,189.99,1792.0,183.6415,183.6608,183.6222,183.6222,1792.0
2020-01-16 12:30:00,189.97,190.11,189.97,190.11,2092.0,183.6029,183.7382,183.6029,183.7382,2092.0
2020-01-16 12:35:00,190.09,190.12,190.08,190.1,4752.0,183.7188,183.7478,183.7092,183.7285,4752.0
2020-01-16 12:40:00,190.1,190.12,190.04,190.08,6493.0,183.7285,183.7478,183.6705,183.7092,6493.0
2020-01-16 12:45:00,190.11,190.16,190.1,190.14,7242.0,183.7382,183.7865,183.7285,183.7672,7242.0
2020-01-16 12:50:00,190.14,190.14,190.1,190.1,6954.0,183.7672,183.7672,183.7285,183.7285,6954.0
2020-01-16 12:55:00,190.1,190.16,190.1,190.1,2232.0,183.7285,183.7865,183.7285,183.7285,2232.0
2020-01-16 13:00:00,190.14,190.15,190.11,190.13,1808.0,183.7672,183.7768,183.7382,183.7575,1808.0
2020-01-16 13:05:00,190.15,190.16,190.13,190.13,1642.0,183.7768,183.7865,183.7575,183.7575,1642.0
2020-01-16 13:10:00,190.14,190.14,190.09,190.09,2698.0,183.7672,183.7672,183.7188,183.7188,2698.0
2020-01-16 13:15:00,190.1,190.13,190.07,190.08,1755.0,183.7285,183.7575,183.6995,183.7092,1755.0
2020-01-16 13:20:00,190.12,190.12,190.07,190.07,2333.0,183.7478,183.7478,183.6995,183.6995,2333.0
2020-01-16 13:25:00,190.13,190.15,190.11,190.14,5982.0,183.7575,183.7768,183.7382,183.7672,5982.0
2020-01-16 13:30:00,190.13,190.21,190.12,190.21,3497.0,183.7575,183.8348,183.7478,183.8348,3497.0
2020-01-16 13:35:00,190.22,190.25,190.21,190.24,4475.0,183.8445,183.8735,183.8348,183.8638,4475.0
2020-01-16 13:40:00,190.25,190.3,190.24,190.3,8442.0,183.8735,183.9218,183.8638,183.9218,8442.0
2020-01-16 13:45:00,190.3,190.35,190.29,190.33,3648.0,183.9218,183.9701,183.9121,183.9508,3648.0
2020-01-16 13:50:00,190.36,190.38,190.32,190.36,2861.0,183.9798,183.9991,183.9411,183.9798,2861.0
2020-01-16 13:55:00,190.37,190.38,190.32,190.34,6314.0,183.9894,183.9991,183.9411,183.9605,6314.0
2020-01-16 14:00:00,190.35,190.37,190.31,190.32,3474.0,183.9701,183.9894,183.9315,183.9411,3474.0
2020-01-16 14:05:00,190.35,190.38,190.31,190.36,10322.0,183.9701,183.9991,183.9315,183.9798,10322.0
2020-01-16 14:10:00,190.36,190.38,190.33,190.35,6094.0,183.9798,183.9991,183.9508,183.9701,6094.0
2020-01-16 14:15:00,190.39,190.4,190.36,190.39,6862.0,184.0088,184.0184,183.9798,184.0088,6862.0
2020-01-16 14:20:00,190.41,190.45,190.39,190.42,7403.0,184.0281,184.0668,184.0088,184.0378,7403.0
2020-01-16 14:25:00,190.4,190.45,190.39,190.42,6982.0,184.0184,184.0668,184.0088,184.0378,6982.0
2020-01-16 14:30:00,190.43,190.44,190.36,190.36,3024.0,184.0474,184.0571,183.9798,183.9798,3024.0
2020-01-16 14:35:00,190.38,190.39,190.35,190.38,16865.0,183.9991,184.0088,183.9701,183.9991,16865.0
2020-01-16 14:40:00,190.39,190.42,190.36,190.36,3474.0,184.0088,184.0378,183.9798,183.9798,3474.0
2020-01-16 14:45:00,190.36,190.37,190.31,190.37,2729.0,183.9798,183.9894,183.9315,183.9894,2729.0
2020-01-16 14:50:00,190.36,190.39,190.35,190.37,13609.0,183.9798,184.0088,183.9701,183.9894,13609.0
2020-01-16 14:55:00,190.36,190.38,190.34,190.34,24613.0,183.9798,183.9991,183.9605,183.9605,24613.0
2020-01-16 15:00:00,190.31,190.34,190.28,190.33,5724.0,183.9315,183.9605,183.9025,183.9508,5724.0
2020-01-16 15:05:00,190.32,190.33,190.28,190.32,28552.0,183.9411,183.9508,183.9025,183.9411,28552.0
2020-01-16 15:10:00,190.3,190.41,190.3,190.38,32327.0,183.9218,184.0281,183.9218,183.9991,32327.0
2020-01-16 15:15:00,190.4,190.47,190.38,190.47,16173.0,184.0184,184.0861,183.9991,184.0861,16173.0
2020-01-16 15:20:00,190.45,190.48,190.41,190.41,6372.0,184.0668,184.0958,184.0281,184.0281,6372.0
2020-01-16 15:25:00,190.45,190.46,190.37,190.39,6091.0,184.0668,184.0764,183.9894,184.0088,6091.0
2020-01-16 15:30:00,190.4,190.53,190.4,190.52,8453.0,184.0184,184.1441,184.0184,184.1344,8453.0
2020-01-16 15:35:00,190.55,190.57,190.5,190.52,7237.0,184.1634,184.1827,184.1151,184.1344,7237.0
2020-01-16 15:40:00,190.51,190.64,190.51,190.64,9199.0,184.1248,184.2504,184.1248,184.2504,9199.0
2020-01-16 15:45:00,190.63,190.69,190.55,190.65,7439.0,184.2407,184.2987,184.1634,184.2601,7439.0
2020-01-16 15:50:00,190.69,190.85,190.66,190.83,59859.0,184.2987,184.4534,184.2697,184.434,59859.0
2020-01-16 15:55:00,190.79,190.96,190.71,190.96,6245.0,184.3954,184.5597,184.318,184.5597,6245.0
2020-01-17 09:30:00,191.61,191.75,191.24,191.27,29007.0,185.1879,185.3232,184.8303,184.8593,29007.0
2020-01-17 09:35:00,191.36,191.37,191.05,191.07,9939.0,184.9463,184.9559,184.6467,184.666,9939.0
2020-01-17 09:40:00,191.0,191.25,191.0,191.2,14330.0,184.5983,184.84,184.5983,184.7916,14330.0
2020-01-17 09:45:00,191.21,191.25,191.12,191.23,26437.0,184.8013,184.84,184.7143,184.8206,26437.0
2020-01-17 09:50:00,191.23,191.25,191.12,191.2,22148.0,184.8206,184.84,184.7143,184.7916,22148.0
2020-01-17 09:55:00,191.21,191.59,191.21,191.58,36266.0,184.8013,185.1686,184.8013,185.1589,36266.0
2020-01-17 10:00:00,191.63,191.63,191.4,191.48,15150.0,185.2072,185.2072,184.9849,185.0622,15150.0
2020-01-17 10:05:00,191.45,191.52,191.41,191.52,13920.0,185.0332,185.1009,184.9946,185.1009,13920.0
2020-01-17 10:10:00,191.52,191.53,191.28,191.35,11676.0,185.1009,185.1106,184.8689,184.9366,11676.0
2020-01-17 10:15:00,191.33,191.37,191.27,191.37,7679.0,184.9173,184.9559,184.8593,184.9559,7679.0
2020-01-17 10:20:00,191.4,191.49,191.38,191.48,5704.0,184.9849,185.0719,184.9656,185.0622,5704.0
2020-01-17 10:25:00,191.47,191.51,191.46,191.51,2894.0,185.0526,185.0912,185.0429,185.0912,2894.0
2020-01-17 10:30:00,191.54,191.54,191.47,191.53,32549.0,185.1202,185.1202,185.0526,185.1106,32549.0
2020-01-17 10:35:00,191.52,191.53,191.37,191.37,7736.0,185.1009,185.1106,184.9559,184.9559,7736.0
2020-01-17 10:40:00,191.4,191.44,191.33,191.44,8238.0,184.9849,185.0236,184.9173,185.0236,8238.0
2020-01-17 10:45:00,191.47,191.47,191.37,191.38,5128.0,185.0526,185.0526,184.9559,184.9656,5128.0
2020-01-17 10:50:00,191.34,191.38,191.31,191.31,3976.0,184.9269,184.9656,184.8979,184.8979,3976.0
2020-01-17 10:55:00,191.33,191.35,191.3,191.32,5146.0,184.9173,184.9366,184.8883,184.9076,5146.0
2020-01-17 11:00:00,191.33,191.43,191.32,191.41,9258.0,184.9173,185.0139,184.9076,184.9946,9258.0
2020-01-17 11:05:00,191.42,191.42,191.27,191.33,14119.0,185.0043,185.0043,184.8593,184.9173,14119.0
2020-01-17 11:10:00,191.33,191.34,191.1,191.1,4279.0,184.9173,184.9269,184.695,184.695,4279.0
2020-01-17 11:15:00,191.11,191.18,191.09,191.16,6702.0,184.7046,184.7723,184.6853,184.753,6702.0
2020-01-17 11:20:00,191.19,191.22,191.09,191.11,9444.0,184.782,184.811,184.6853,184.7046,9444.0
2020-01-17 11:25:00,191.11,191.23,191.1,191.23,11307.0,184.7046,184.8206,184.695,184.8206,11307.0
2020-01-17 11:30:00,191.23,191.32,191.23,191.31,9481.0,184.8206,184.9076,184.8206,184.8979,9481.0
2020-01-17 11:35:00,191.33,191.35,191.29,191.31,5422.0,184.9173,184.9366,184.8786,184.8979,5422.0
2020-01-17 11:40:00,191.33,191.35,191.23,191.3,7891.0,184.9173,184.9366,184.8206,184.8883,7891.0
2020-01-17 11:45:00,191.28,191.28,191.22,191.27,4621.0,184.8689,184.8689,184.811,184.8593,4621.0
2020-01-17 11:50:00,191.29,191.32,191.25,191.28,5541.0,184.8786,184.9076,184.84,184.8689,5541.0
2020-01-17 11:55:00,191.3,191.38,191.27,191.38,2424.0,184.8883,184.9656,184.8593,184.9656,2424.0
2020-01-17 12:00:00,191.39,191.39,191.34,191.36,4026.0,184.9753,184.9753,184.9269,184.9463,4026.0
2020-01-17 12:05:00,191.38,191.39,191.3,191.32,3223.0,184.9656,184.9753,184.8883,184.9076,3223.0
2020-01-17 12:10:00,191.34,191.44,191.32,191.43,2551.0,184.9269,185.0236,184.9076,185.0139,2551.0
2020-01-17 12:15:00,191.45,191.55,191.43,191.54,8691.0,185.0332,185.1299,185.0139,185.1202,8691.0
2020-01-17 12:20:00,191.53,191.54,191.51,191.52,8367.0,185.1106,185.1202,185.0912,185.1009,8367.0
2020-01-17 12:25:00,191.49,191.58,191.49,191.57,5653.0,185.0719,185.1589,185.0719,185.1492,5653.0
2020-01-17 12:30:00,191.56,191.56,191.47,191.47,4272.0,185.1396,185.1396,185.0526,185.0526,4272.0
2020-01-17 12:35:00,191.48,191.5,191.45,191.48,5283.0,185.0622,185.0816,185.0332,185.0622,5283.0
2020-01-17 12:40:00,191.5,191.5,191.47,191.49,2876.0,185.0816,185.0816,185.0526,185.0719,2876.0
2020-01-17 12:45:00,191.48,191.53,191.47,191.49,2546.0,185.0622,185.1106,185.0526,185.0719,2546.0
2020-01-17 12:50:00,191.46,191.47,191.4,191.44,3331.0,185.0429,185.0526,184.9849,185.0236,3331.0
2020-01-17 12:55:00,191.43,191.43,191.34,191.34,9265.0,185.0139,185.0139,184.9269,184.9269,9265.0
2020-01-17 13:00:00,191.37,191.43,191.36,191.41,3260.0,184.9559,185.0139,184.9463,184.9946,3260.0
2020-01-17 13:05:00,191.43,191.49,191.4,191.48,5139.0,185.0139,185.0719,184.9849,185.0622,5139.0
2020-01-17 13:10:00,191.5,191.54,191.49,191.49,4679.0,185.0816,185.1202,185.0719,185.0719,4679.0
2020-01-17 13:15:00,191.49,191.52,191.47,191.51,3057.0,185.0719,185.1009,185.0526,185.0912,3057.0
2020-01-17 13:20:00,191.55,191.55,191.5,191.51,13104.0,185.1299,185.1299,185.0816,185.0912,13104.0
2020-01-17 13:25:00,191.51,191.52,191.48,191.49,5739.0,185.0912,185.1009,185.0622,185.0719,5739.0
2020-01-17 13:30:00,191.51,191.52,191.48,191.49,2719.0,185.0912,185.1009,185.0622,185.0719,2719.0
2020-01-17 13:35:00,191.48,191.5,191.46,191.46,7741.0,185.0622,185.0816,185.0429,185.0429,7741.0
2020-01-17 13:40:00,191.46,191.48,191.4,191.46,8788.0,185.0429,185.0622,184.9849,185.0429,8788.0
2020-01-17 13:45:00,191.45,191.52,191.44,191.5,10113.0,185.0332,185.1009,185.0236,185.0816,10113.0
2020-01-17 13:50:00,191.52,191.59,191.52,191.57,1544.0,185.1009,185.1686,185.1009,185.1492,1544.0
2020-01-17 13:55:00,191.57,191.59,191.55,191.55,12093.0,185.1492,185.1686,185.1299,185.1299,12093.0
2020-01-17 14:00:00,191.56,191.57,191.54,191.54,3069.0,185.1396,185.1492,185.1202,185.1202,3069.0
2020-01-17 14:05:00,191.55,191.61,191.54,191.57,5366.0,185.1299,185.1879,185.1202,185.1492,5366.0
2020-01-17 14:10:00,191.62,191.64,191.59,191.61,3849.0,185.1975,185.2169,185.1686,185.1879,3849.0
2020-01-17 14:15:00,191.63,191.66,191.61,191.63,3928.0,185.2072,185.2362,185.1879,185.2072,3928.0
2020-01-17 14:20:00,191.61,191.63,191.56,191.56,2976.0,185.1879,185.2072,185.1396,185.1396,2976.0
2020-01-17 14:25:00,191.56,191.59,191.53,191.54,5419.0,185.1396,185.1686,185.1106,185.1202,5419.0
2020-01-17 14:30:00,191.56,191.6,191.55,191.6,4642.0,185.1396,185.1782,185.1299,185.1782,4642.0
2020-01-17 14:35:00,191.6,191.6,191.51,191.51,9215.0,185.1782,185.1782,185.0912,185.0912,9215.0
2020-01-17 14:40:00,191.51,191.52,191.46,191.47,6806.0,185.0912,185.1009,185.0429,185.0526,6806.0
2020-01-17 14:45:00,191.47,191.49,191.45,191.47,2022.0,185.0526,185.0719,185.0332,185.0526,2022.0
2020-01-17 14:50:00,191.48,191.49,191.45,191.49,4849.0,185.0622,185.0719,185.0332,185.0719,4849.0
2020-01-17 14:55:00,191.46,191.54,191.46,191.52,1480.0,185.0429,185.1202,185.0429,185.1009,1480.0
2020-01-17 15:00:00,191.59,191.63,191.57,191.6,6452.0,185.1686,185.2072,185.1492,185.1782,6452.0
2020-01-17 15:05:00,191.59,191.59,191.4,191.45,51796.0,185.1686,185.1686,184.9849,185.0332,51796.0
2020-01-17 15:10:00,191.45,191.46,191.34,191.45,5903.0,185.0332,185.0429,184.9269,185.0332,5903.0
2020-01-17 15:15:00,191.46,191.52,191.45,191.49,8689.0,185.0429,185.1009,185.0332,185.0719,8689.0
2020-01-17 15:20:00,191.5,191.5,191.44,191.47,4681.0,185.0816,185.0816,185.0236,185.0526,4681.0
2020-01-17 15:25:00,191.47,191.58,191.47,191.58,5265.0,185.0526,185.1589,185.0526,185.1589,5265.0
2020-01-17 15:30:00,191.57,191.71,191.56,191.66,9714.0,185.1492,185.2845,185.1396,185.2362,9714.0
2020-01-17 15:35:00,191.64,191.69,191.62,191.66,7117.0,185.2169,185.2652,185.1975,185.2362,7117.0
2020-01-17 15:40:00,191.59,191.72,191.59,191.68,14872.0,185.1686,185.2942,185.1686,185.2555,14872.0
2020-01-17 15:45:00,191.7,191.76,191.68,191.73,5670.0,185.2749,185.3329,185.2555,185.3039,5670.0
2020-01-17 15:50:00,191.75,191.93,191.72,191.93,11527.0,185.3232,185.4972,185.2942,185.4972,11527.0
2020-01-17 15:55:00,191.93,191.99,191.87,191.91,25677.0,185.4972,185.5551,185.4392,185.4778,25677.0
2020-01-21 09:30:00,191.45,191.75,191.27,191.55,55918.0,185.0332,185.3232,184.8593,185.1299,55918.0
2020-01-21 09:35:00,191.62,191.68,191.55,191.55,6929.0,185.1975,185.2555,185.1299,185.1299,6929.0
2020-01-21 09:40:00,191.55,191.64,191.53,191.61,4040.0,185.1299,185.2169,185.1106,185.1879,4040.0
2020-01-21 09:45:00,191.61,191.85,191.56,191.85,5511.0,185.1879,185.4198,185.1396,185.4198,5511.0
2020-01-21 09:50:00,191.82,191.91,191.82,191.88,2502.0,185.3908,185.4778,185.3908,185.4488,2502.0
2020-01-21 09:55:00,191.89,191.99,191.83,191.83,4539.0,185.4585,185.5551,185.4005,185.4005,4539.0
2020-01-21 10:00:00,191.8,192.05,191.8,192.02,4767.0,185.3715,185.6131,185.3715,185.5841,4767.0
2020-01-21 10:05:00,192.05,192.07,191.97,191.98,3136.0,185.6131,185.6325,185.5358,185.5455,3136.0
2020-01-21 10:10:00,191.99,191.99,191.92,191.94,4316.0,185.5551,185.5551,185.4875,185.5068,4316.0
2020-01-21 10:15:00,191.95,191.95,191.76,191.84,4561.0,185.5165,185.5165,185.3329,185.4102,4561.0
2020-01-21 10:20:00,191.85,191.88,191.81,191.84,2850.0,185.4198,185.4488,185.3812,185.4102,2850.0
2020-01-21 10:25:00,191.8,192.02,191.8,192.02,10268.0,185.3715,185.5841,185.3715,185.5841,10268.0
2020-01-21 10:30:00,191.99,192.06,191.99,192.04,3157.0,185.5551,185.6228,185.5551,185.6035,3157.0
2020-01-21 10:35:00,192.04,192.19,192.04,192.1,7695.0,185.6035,185.7484,185.6035,185.6615,7695.0
2020-01-21 10:40:00,192.12,192.15,192.05,192.1,5394.0,185.6808,185.7098,185.6131,185.6615,5394.0
2020-01-21 10:45:00,192.07,192.11,192.04,192.09,4324.0,185.6325,185.6711,185.6035,185.6518,4324.0
2020-01-21 10:50:00,192.09,192.1,191.95,192.02,4119.0,185.6518,185.6615,185.5165,185.5841,4119.0
2020-01-21 10:55:00,192.02,192.08,191.94,191.95,4936.0,185.5841,185.6421,185.5068,185.5165,4936.0
2020-01-21 11:00:00,191.94,192.1,191.91,192.07,8929.0,185.5068,185.6615,185.4778,185.6325,8929.0
2020-01-21 11:05:00,192.07,192.17,192.07,192.15,3591.0,185.6325,185.7291,185.6325,185.7098,3591.0
2020-01-21 11:10:00,192.18,192.29,192.16,192.27,3542.0,185.7388,185.8451,185.7195,185.8258,3542.0
2020-01-21 11:15:00,192.31,192.4,192.29,192.36,7920.0,185.8644,185.9514,185.8451,185.9127,7920.0
2020-01-21 11:20:00,192.36,192.43,192.33,192.34,13238.0,185.9127,185.9804,185.8838,185.8934,13238.0
2020-01-21 11:25:00,192.34,192.4,192.34,192.38,3595.0,185.8934,185.9514,185.8934,185.9321,3595.0
2020-01-21 11:30:00,192.39,192.47,192.38,192.45,2050.0,185.9417,186.0191,185.9321,185.9997,2050.0
2020-01-21 11:35:00,192.44,192.47,192.42,192.43,3460.0,185.9901,186.0191,185.9707,185.9804,3460.0
2020-01-21 11:40:00,192.45,192.51,192.4,192.44,12119.0,185.9997,186.0577,185.9514,185.9901,12119.0
2020-01-21 11:45:00,192.46,192.47,192.36,192.37,4446.0,186.0094,186.0191,185.9127,185.9224,4446.0
2020-01-21 11:50:00,192.4,192.4,192.34,192.37,4698.0,185.9514,185.9514,185.8934,185.9224,4698.0
2020-01-21 11:55:00,192.36,192.42,192.32,192.36,6315.0,185.9127,185.9707,185.8741,185.9127,6315.0
2020-01-21 12:00:00,192.31,192.41,192.31,192.39,2142.0,185.8644,185.9611,185.8644,185.9417,2142.0
2020-01-21 12:05:00,192.38,192.42,192.34,192.4,4428.0,185.9321,185.9707,185.8934,185.9514,4428.0
2020-01-21 12:10:00,192.36,192.36,192.3,192.31,799.0,185.9127,185.9127,185.8548,185.8644,799.0
2020-01-21 12:15:00,192.32,192.34,192.29,192.31,5802.0,185.8741,185.8934,185.8451,185.8644,5802.0
2020-01-21 12:20:00,192.31,192.37,192.29,192.35,2511.0,185.8644,185.9224,185.8451,185.9031,2511.0
2020-01-21 12:25:00,192.39,192.42,192.37,192.4,6842.0,185.9417,185.9707,185.9224,185.9514,6842.0
2020-01-21 12:30:00,192.39,192.43,192.38,192.39,2669.0,185.9417,185.9804,185.9321,185.9417,2669.0
2020-01-21 12:35:00,192.42,192.44,192.38,192.41,1611.0,185.9707,185.9901,185.9321,185.9611,1611.0
2020-01-21 12:40:00,192.42,192.42,192.35,192.35,3048.0,185.9707,185.9707,185.9031,185.9031,3048.0
2020-01-21 12:45:00,192.36,192.36,192.3,192.34,2295.0,185.9127,185.9127,185.8548,185.8934,2295.0
2020-01-21 12:50:00,192.32,192.32,192.29,192.29,2646.0,185.8741,185.8741,185.8451,185.8451,2646.0
2020-01-21 12:55:00,192.31,192.34,192.3,192.34,4079.0,185.8644,185.8934,185.8548,185.8934,4079.0
2020-01-21 13:00:00,192.31,192.43,192.31,192.41,3606.0,185.8644,185.9804,185.8644,185.9611,3606.0
2020-01-21 13:05:00,192.43,192.45,192.4,192.41,9188.0,185.9804,185.9997,185.9514,185.9611,9188.0
2020-01-21 13:10:00,192.43,192.43,192.38,192.39,8172.0,185.9804,185.9804,185.9321,185.9417,8172.0
2020-01-21 13:15:00,192.37,192.37,192.14,192.18,3841.0,185.9224,185.9224,185.7001,185.7388,3841.0
2020-01-21 13:20:00,192.16,192.16,192.0,192.01,6951.0,185.7195,185.7195,185.5648,185.5745,6951.0
2020-01-21 13:25:00,192.12,192.13,192.08,192.09,4049.0,185.6808,185.6905,185.6421,185.6518,4049.0
2020-01-21 13:30:00,192.09,192.09,191.88,191.95,5632.0,185.6518,185.6518,185.4488,185.5165,5632.0
2020-01-21 13:35:00,191.94,191.95,191.78,191.89,4655.0,185.5068,185.5165,185.3522,185.4585,4655.0
2020-01-21 13:40:00,191.83,191.88,191.73,191.88,10662.0,185.4005,185.4488,185.3039,185.4488,10662.0
2020-01-21 13:45:00,191.91,191.92,191.84,191.87,17193.0,185.4778,185.4875,185.4102,185.4392,17193.0
2020-01-21 13:50:00,191.84,191.85,191.64,191.69,3995.0,185.4102,185.4198,185.2169,185.2652,3995.0
2020-01-21 13:55:00,191.68,191.76,191.65,191.65,8792.0,185.2555,185.3329,185.2265,185.2265,8792.0
2020-01-21 14:00:00,191.65,191.78,191.53,191.77,11386.0,185.2265,185.3522,185.1106,185.3425,11386.0
2020-01-21 14:05:00,191.74,191.78,191.66,191.78,3265.0,185.3135,185.3522,185.2362,185.3522,3265.0
2020-01-21 14:10:00,191.81,191.93,191.8,191.83,20541.0,185.3812,185.4972,185.3715,185.4005,20541.0
2020-01-21 14:15:00,191.81,191.95,191.81,191.86,14702.0,185.3812,185.5165,185.3812,185.4295,14702.0
2020-01-21 14:20:00,191.84,191.85,191.73,191.79,17658.0,185.4102,185.4198,185.3039,185.3619,17658.0
2020-01-21 14:25:00,191.77,191.82,191.73,191.77,7527.0,185.3425,185.3908,185.3039,185.3425,7527.0
2020-01-21 14:30:00,191.78,191.8,191.67,191.73,3906.0,185.3522,185.3715,185.2459,185.3039,3906.0
2020-01-21 14:35:00,191.72,191.76,191.62,191.75,23471.0,185.2942,185.3329,185.1975,185.3232,23471.0
2020-01-21 14:40:00,191.78,191.81,191.76,191.81,15992.0,185.3522,185.3812,185.3329,185.3812,15992.0
2020-01-21 14:45:00,191.81,191.83,191.67,191.73,17501.0,185.3812,185.4005,185.2459,185.3039,17501.0
2020-01-21 14:50:00,191.7,191.84,191.7,191.84,2064.0,185.2749,185.4102,185.2749,185.4102,2064.0
2020-01-21 14:55:00,191.83,191.91,191.82,191.91,22511.0,185.4005,185.4778,185.3908,185.4778,22511.0
2020-01-21 15:00:00,191.91,192.09,191.91,192.09,4134.0,185.4778,185.6518,185.4778,185.6518,4134.0
2020-01-21 15:05:00,192.08,192.1,192.05,192.1,6535.0,185.6421,185.6615,185.6131,185.6615,6535.0
2020-01-21 15:10:00,192.17,192.19,192.11,192.14,42907.0,185.7291,185.7484,185.6711,185.7001,42907.0
2020-01-21 15:15:00,192.12,192.17,192.12,192.14,2130.0,185.6808,185.7291,185.6808,185.7001,2130.0
2020-01-21 15:20:00,192.11,192.16,192.08,192.16,12007.0,185.6711,185.7195,185.6421,185.7195,12007.0
2020-01-21 15:25:00,192.18,192.18,192.07,192.14,6106.0,185.7388,185.7388,185.6325,185.7001,6106.0
2020-01-21 15:30:00,192.13,192.25,192.11,192.11,5393.0,185.6905,185.8064,185.6711,185.6711,5393.0
2020-01-21 15:35:00,192.09,192.13,192.01,192.02,11445.0,185.6518,185.6905,185.5745,185.5841,11445.0
2020-01-21 15:40:00,192.02,192.06,191.96,192.03,10715.0,185.5841,185.6228,185.5262,185.5938,10715.0
2020-01-21 15:45:00,192.04,192.06,191.87,191.87,5001.0,185.6035,185.6228,185.4392,185.4392,5001.0
2020-01-21 15:50:00,191.93,191.99,191.85,191.86,7030.0,185.4972,185.5551,185.4198,185.4295,7030.0
2020-01-21 15:55:00,192.0,192.02,191.92,191.98,7158.0,185.5648,185.5841,185.4875,185.5455,7158.0
2020-01-22 09:30:00,192.86,192.92,192.66,192.87,37466.0,186.396,186.454,186.2027,186.4057,37466.0
2020-01-22 09:35:00,192.9,193.04,192.9,193.03,7242.0,186.4346,186.57,186.4346,186.5603,7242.0
2020-01-22 09:40:00,193.1,193.22,193.08,193.09,8961.0,186.6279,186.7439,186.6086,186.6183,8961.0
2020-01-22 09:45:00,193.13,193.14,193.0,193.08,7187.0,186.6569,186.6666,186.5313,186.6086,7187.0
2020-01-22 09:50:00,193.12,193.12,193.01,193.08,9975.0,186.6473,186.6473,186.541,186.6086,9975.0
2020-01-22 09:55:00,193.06,193.28,193.06,193.26,3867.0,186.5893,186.8019,186.5893,186.7826,3867.0
2020-01-22 10:00:00,193.25,193.26,193.14,193.15,3570.0,186.7729,186.7826,186.6666,186.6763,3570.0
2020-01-22 10:05:00,193.13,193.14,192.95,193.03,2716.0,186.6569,186.6666,186.483,186.5603,2716.0
2020-01-22 10:10:00,193.08,193.09,193.0,193.07,6757.0,186.6086,186.6183,186.5313,186.599,6757.0
2020-01-22 10:15:00,193.0,193.14,193.0,193.14,3569.0,186.5313,186.6666,186.5313,186.6666,3569.0
2020-01-22 10:20:00,193.13,193.17,193.08,193.17,4231.0,186.6569,186.6956,186.6086,186.6956,4231.0
2020-01-22 10:25:00,193.17,193.27,193.16,193.24,4238.0,186.6956,186.7922,186.6859,186.7633,4238.0
2020-01-22 10:30:00,193.25,193.25,193.2,193.24,4397.0,186.7729,186.7729,186.7246,186.7633,4397.0
2020-01-22 10:35:00,193.24,193.31,193.23,193.31,4388.0,186.7633,186.8309,186.7536,186.8309,4388.0
2020-01-22 10:40:00,193.33,193.4,193.31,193.36,1926.0,186.8502,186.9179,186.8309,186.8792,1926.0
2020-01-22 10:45:00,193.37,193.38,193.19,193.22,21477.0,186.8889,186.8986,186.7149,186.7439,21477.0
2020-01-22 10:50:00,193.14,193.27,193.14,193.19,8649.0,186.6666,186.7922,186.6666,186.7149,8649.0
2020-01-22 10:55:00,193.18,193.21,193.07,193.08,3684.0,186.7053,186.7343,186.599,186.6086,3684.0
2020-01-22 11:00:00,193.08,193.08,192.97,192.97,4385.0,186.6086,186.6086,186.5023,186.5023,4385.0
2020-01-22 11:05:00,192.95,193.01,192.88,192.93,16221.0,186.483,186.541,186.4153,186.4636,16221.0
2020-01-22 11:10:00,192.94,192.94,192.66,192.66,7817.0,186.4733,186.4733,186.2027,186.2027,7817.0
2020-01-22 11:15:00,192.64,192.77,192.64,192.77,5605.0,186.1834,186.309,186.1834,186.309,5605.0
2020-01-22 11:20:00,192.71,192.74,192.65,192.72,1756.0,186.251,186.28,186.193,186.2607,1756.0
2020-01-22 11:25:00,192.7,192.78,192.7,192.75,2514.0,186.2414,186.3187,186.2414,186.2897,2514.0
2020-01-22 11:30:00,192.77,192.91,192.76,192.91,5447.0,186.309,186.4443,186.2993,186.4443,5447.0
2020-01-22 11:35:00,192.95,192.96,192.86,192.87,2625.0,186.483,186.4926,186.396,186.4057,2625.0
2020-01-22 11:40:00,192.88,192.9,192.82,192.82,5178.0,186.4153,186.4346,186.3573,186.3573,5178.0
2020-01-22 11:45:00,192.79,192.83,192.76,192.77,5481.0,186.3283,186.367,186.2993,186.309,5481.0
2020-01-22 11:50:00,192.73,192.86,192.71,192.81,9055.0,186.2703,186.396,186.251,186.3477,9055.0
2020-01-22 11:55:00,192.77,192.78,192.66,192.71,3076.0,186.309,186.3187,186.2027,186.251,3076.0
2020-01-22 12:00:00,192.69,192.76,192.69,192.71,977.0,186.2317,186.2993,186.2317,186.251,977.0
2020-01-22 12:05:00,192.73,192.77,192.69,192.73,12773.0,186.2703,186.309,186.2317,186.2703,12773.0
2020-01-22 12:10:00,192.75,192.8,192.63,192.63,7572.0,186.2897,186.338,186.1737,186.1737,7572.0
2020-01-22 12:15:00,192.64,192.73,192.59,192.59,7498.0,186.1834,186.2703,186.135,186.135,7498.0
2020-01-22 12:20:00,192.59,192.63,192.48,192.57,18363.0,186.135,186.1737,186.0287,186.1157,18363.0
2020-01-22 12:25:00,192.54,192.57,192.48,192.57,21664.0,186.0867,186.1157,186.0287,186.1157,21664.0
2020-01-22 12:30:00,192.55,192.71,192.55,192.71,3566.0,186.0964,186.251,186.0964,186.251,3566.0
2020-01-22 12:35:00,192.69,192.69,192.65,192.65,1555.0,186.2317,186.2317,186.193,186.193,1555.0
2020-01-22 12:40:00,192.65,192.74,192.63,192.69,3516.0,186.193,186.28,186.1737,186.2317,3516.0
2020-01-22 12:45:00,192.73,192.8,192.73,192.78,2426.0,186.2703,186.338,186.2703,186.3187,2426.0
2020-01-22 12:50:00,192.79,192.84,192.75,192.84,5437.0,186.3283,186.3767,186.2897,186.3767,5437.0
2020-01-22 12:55:00,192.82,192.88,192.8,192.86,4177.0,186.3573,186.4153,186.338,186.396,4177.0
2020-01-22 13:00:00,192.87,192.88,192.83,192.83,3581.0,186.4057,186.4153,186.367,186.367,3581.0
2020-01-22 13:05:00,192.82,192.86,192.82,192.86,2346.0,186.3573,186.396,186.3573,186.396,2346.0
2020-01-22 13:10:00,192.87,192.87,192.78,192.86,9385.0,186.4057,186.4057,186.3187,186.396,9385.0
2020-01-22 13:15:00,192.92,192.95,192.88,192.94,2330.0,186.454,186.483,186.4153,186.4733,2330.0
2020-01-22 13:20:00,192.94,192.95,192.9,192.95,7615.0,186.4733,186.483,186.4346,186.483,7615.0
2020-01-22 13:25:00,192.92,192.96,192.89,192.92,4131.0,186.454,186.4926,186.425,186.454,4131.0
2020-01-22 13:30:00,192.93,192.93,192.89,192.91,5369.0,186.4636,186.4636,186.425,186.4443,5369.0
2020-01-22 13:35:00,192.89,192.95,192.89,192.94,2219.0,186.425,186.483,186.425,186.4733,2219.0
2020-01-22 13:40:00,192.94,192.96,192.9,192.92,6055.0,186.4733,186.4926,186.4346,186.454,6055.0
2020-01-22 13:45:00,192.91,192.94,192.86,192.86,5560.0,186.4443,186.4733,186.396,186.396,5560.0
2020-01-22 13:50:00,192.85,192.87,192.77,192.81,3733.0,186.3863,186.4057,186.309,186.3477,3733.0
2020-01-22 13:55:00,192.81,192.81,192.68,192.68,10388.0,186.3477,186.3477,186.222,186.222,10388.0
2020-01-22 14:00:00,192.68,192.8,192.68,192.78,5549.0,186.222,186.338,186.222,186.3187,5549.0
2020-01-22 14:05:00,192.77,192.84,192.77,192.79,4822.0,186.309,186.3767,186.309,186.3283,4822.0
2020-01-22 14:10:00,192.8,192.81,192.74,192.78,6860.0,186.338,186.3477,186.28,186.3187,6860.0
2020-01-22 14:15:00,192.77,192.78,192.68,192.71,2941.0,186.309,186.3187,186.222,186.251,2941.0
2020-01-22 14:20:00,192.66,192.69,192.62,192.69,1652.0,186.2027,186.2317,186.164,186.2317,1652.0
2020-01-22 14:25:00,192.69,192.69,192.6,192.65,13187.0,186.2317,186.2317,186.1447,186.193,13187.0
2020-01-22 14:30:00,192.65,192.67,192.6,192.66,10926.0,186.193,186.2124,186.1447,186.2027,10926.0
2020-01-22 14:35:00,192.64,192.71,192.63,192.68,11196.0,186.1834,186.251,186.1737,186.222,11196.0
2020-01-22 14:40:00,192.68,192.69,192.58,192.6,3374.0,186.222,186.2317,186.1254,186.1447,3374.0
2020-01-22 14:45:00,192.6,192.65,192.58,192.61,11948.0,186.1447,186.193,186.1254,186.1544,11948.0
2020-01-22 14:50:00,192.62,192.72,192.62,192.69,6631.0,186.164,186.2607,186.164,186.2317,6631.0
2020-01-22 14:55:00,192.69,192.72,192.66,192.66,4648.0,186.2317,186.2607,186.2027,186.2027,4648.0
2020-01-22 15:00:00,192.66,192.66,192.5,192.5,5574.0,186.2027,186.2027,186.0481,186.0481,5574.0
2020-01-22 15:05:00,192.5,192.53,192.34,192.52,48340.0,186.0481,186.077,185.8934,186.0674,48340.0
2020-01-22 15:10:00,192.49,192.51,192.3,192.3,5642.0,186.0384,186.0577,185.8548,185.8548,5642.0
2020-01-22 15:15:00,192.31,192.34,192.18,192.29,11068.0,185.8644,185.8934,185.7388,185.8451,11068.0
2020-01-22 15:20:00,192.26,192.27,191.97,192.02,14851.0,185.8161,185.8258,185.5358,185.5841,14851.0
2020-01-22 15:25:00,191.99,192.16,191.99,192.1,8039.0,185.5551,185.7195,185.5551,185.6615,8039.0
2020-01-22 15:30:00,192.1,192.28,192.1,192.25,9085.0,185.6615,185.8354,185.6615,185.8064,9085.0
2020-01-22 15:35:00,192.25,192.34,192.23,192.25,9289.0,185.8064,185.8934,185.7871,185.8064,9289.0
2020-01-22 15:40:00,192.27,192.31,192.1,192.11,5981.0,185.8258,185.8644,185.6615,185.6711,5981.0
2020-01-22 15:45:00,192.1,192.32,192.08,192.25,7516.0,185.6615,185.8741,185.6421,185.8064,7516.0
2020-01-22 15:50:00,192.28,192.33,192.14,192.14,9361.0,185.8354,185.8838,185.7001,185.7001,9361.0
2020-01-22 15:55:00,192.15,192.24,192.08,192.11,13015.0,185.7098,185.7968,185.6421,185.6711,13015.0
2020-01-23 09:30:00,191.98,192.1,191.34,191.47,33762.0,185.5455,185.6615,184.9269,185.0526,33762.0
2020-01-23 09:35:00,191.41,191.42,191.18,191.42,3886.0,184.9946,185.0043,184.7723,185.0043,3886.0
2020-01-23 09:40:00,191.59,191.69,191.38,191.38,15927.0,185.1686,185.2652,184.9656,184.9656,15927.0
2020-01-23 09:45:00,191.38,191.66,191.35,191.57,4391.0,184.9656,185.2362,184.9366,185.1492,4391.0
2020-01-23 09:50:00,191.58,191.75,191.51,191.65,11188.0,185.1589,185.3232,185.0912,185.2265,11188.0
2020-01-23 09:55:00,191.69,191.86,191.64,191.84,12007.0,185.2652,185.4295,185.2169,185.4102,12007.0
2020-01-23 10:00:00,191.88,191.9,191.82,191.82,3133.0,185.4488,185.4682,185.3908,185.3908,3133.0
2020-01-23 10:05:00,191.87,192.14,191.86,192.04,10584.0,185.4392,185.7001,185.4295,185.6035,10584.0
2020-01-23 10:10:00,192.08,192.15,192.03,192.14,10984.0,185.6421,185.7098,185.5938,185.7001,10984.0
2020-01-23 10:15:00,192.12,192.12,192.04,192.11,6287.0,185.6808,185.6808,185.6035,185.6711,6287.0
2020-01-23 10:20:00,192.05,192.07,191.97,192.06,3745.0,185.6131,185.6325,185.5358,185.6228,3745.0
2020-01-23 10:25:00,192.07,192.21,192.03,192.17,5973.0,185.6325,185.7678,185.5938,185.7291,5973.0
2020-01-23 10:30:00,192.22,192.33,192.2,192.3,6302.0,185.7774,185.8838,185.7581,185.8548,6302.0
2020-01-23 10:35:00,192.28,192.35,192.22,192.22,1404.0,185.8354,185.9031,185.7774,185.7774,1404.0
2020-01-23 10:40:00,192.24,192.33,192.2,192.26,4700.0,185.7968,185.8838,185.7581,185.8161,4700.0
2020-01-23 10:45:00,192.09,192.12,191.97,191.97,16750.0,185.6518,185.6808,185.5358,185.5358,16750.0
2020-01-23 10:50:00,192.02,192.09,191.97,191.98,2124.0,185.5841,185.6518,185.5358,185.5455,2124.0
2020-01-23 10:55:00,191.91,191.91,191.84,191.86,1365.0,185.4778,185.4778,185.4102,185.4295,1365.0
2020-01-23 11:00:00,191.91,191.91,191.7,191.78,4140.0,185.4778,185.4778,185.2749,185.3522,4140.0
2020-01-23 11:05:00,191.74,191.77,191.69,191.69,4533.0,185.3135,185.3425,185.2652,185.2652,4533.0
2020-01-23 11:10:00,191.72,191.78,191.6,191.77,7046.0,185.2942,185.3522,185.1782,185.3425,7046.0
2020-01-23 11:15:00,191.85,191.86,191.75,191.78,1561.0,185.4198,185.4295,185.3232,185.3522,1561.0
2020-01-23 11:20:00,191.75,191.85,191.72,191.72,5290.0,185.3232,185.4198,185.2942,185.2942,5290.0
2020-01-23 11:25:00,191.72,191.72,191.57,191.6,5268.0,185.2942,185.2942,185.1492,185.1782,5268.0
2020-01-23 11:30:00,191.67,191.7,191.6,191.7,3161.0,185.2459,185.2749,185.1782,185.2749,3161.0
2020-01-23 11:35:00,191.8,191.86,191.77,191.85,946.0,185.3715,185.4295,185.3425,185.4198,946.0
2020-01-23 11:40:00,191.84,191.87,191.72,191.73,1185.0,185.4102,185.4392,185.2942,185.3039,1185.0
2020-01-23 11:45:00,191.75,191.76,191.69,191.74,1523.0,185.3232,185.3329,185.2652,185.3135,1523.0
2020-01-23 11:50:00,191.68,191.72,191.58,191.67,2960.0,185.2555,185.2942,185.1589,185.2459,2960.0
2020-01-23 11:55:00,191.78,191.82,191.73,191.81,6147.0,185.3522,185.3908,185.3039,185.3812,6147.0
2020-01-23 12:00:00,191.87,191.87,191.77,191.81,1255.0,185.4392,185.4392,185.3425,185.3812,1255.0
2020-01-23 12:05:00,191.84,191.99,191.84,191.99,2291.0,185.4102,185.5551,185.4102,185.5551,2291.0
2020-01-23 12:10:00,191.96,192.02,191.96,192.0,11208.0,185.5262,185.5841,185.5262,185.5648,11208.0
2020-01-23 12:15:00,192.0,192.03,192.0,192.02,2432.0,185.5648,185.5938,185.5648,185.5841,2432.0
2020-01-23 12:20:00,191.99,192.08,191.99,192.08,46124.0,185.5551,185.6421,185.5551,185.6421,46124.0
2020-01-23 12:25:00,192.03,192.1,192.0,192.09,3871.0,185.5938,185.6615,185.5648,185.6518,3871.0
2020-01-23 12:30:00,192.11,192.11,192.08,192.1,3601.0,185.6711,185.6711,185.6421,185.6615,3601.0
2020-01-23 12:35:00,192.04,192.05,191.92,191.93,3684.0,185.6035,185.6131,185.4875,185.4972,3684.0
2020-01-23 12:40:00,191.91,191.93,191.89,191.9,3731.0,185.4778,185.4972,185.4585,185.4682,3731.0
2020-01-23 12:45:00,191.94,191.98,191.92,191.98,3433.0,185.5068,185.5455,185.4875,185.5455,3433.0
2020-01-23 12:50:00,192.0,192.02,191.93,192.0,2258.0,185.5648,185.5841,185.4972,185.5648,2258.0
2020-01-23 12:55:00,191.98,191.99,191.81,191.84,1473.0,185.5455,185.5551,185.3812,185.4102,1473.0
2020-01-23 13:00:00,191.85,191.86,191.79,191.79,938.0,185.4198,185.4295,185.3619,185.3619,938.0
2020-01-23 13:05:00,191.8,191.82,191.74,191.77,3641.0,185.3715,185.3908,185.3135,185.3425,3641.0
2020-01-23 13:10:00,191.78,191.87,191.78,191.87,1862.0,185.3522,185.4392,185.3522,185.4392,1862.0
2020-01-23 13:15:00,191.81,191.88,191.8,191.88,3654.0,185.3812,185.4488,185.3715,185.4488,3654.0
2020-01-23 13:20:00,191.88,192.16,191.87,192.16,6184.0,185.4488,185.7195,185.4392,185.7195,6184.0
2020-01-23 13:25:00,192.17,192.17,192.08,192.08,1097.0,185.7291,185.7291,185.6421,185.6421,1097.0
2020-01-23 13:30:00,191.99,192.05,191.96,192.04,1467.0,185.5551,185.6131,185.5262,185.6035,1467.0
2020-01-23 13:35:00,192.05,192.06,192.0,192.04,3177.0,185.6131,185.6228,185.5648,185.6035,3177.0
2020-01-23 13:40:00,192.06,192.18,192.05,192.16,978.0,185.6228,185.7388,185.6131,185.7195,978.0
2020-01-23 13:45:00,192.16,192.26,192.15,192.21,13874.0,185.7195,185.8161,185.7098,185.7678,13874.0
2020-01-23 13:50:00,192.23,192.29,192.22,192.24,9233.0,185.7871,185.8451,185.7774,185.7968,9233.0
2020-01-23 13:55:00,192.25,192.26,192.18,192.25,7872.0,185.8064,185.8161,185.7388,185.8064,7872.0
2020-01-23 14:00:00,192.26,192.37,192.24,192.33,14700.0,185.8161,185.9224,185.7968,185.8838,14700.0
2020-01-23 14:05:00,192.28,192.35,192.24,192.32,11685.0,185.8354,185.9031,185.7968,185.8741,11685.0
2020-01-23 14:10:00,192.37,192.4,192.3,192.37,5542.0,185.9224,185.9514,185.8548,185.9224,5542.0
2020-01-23 14:15:00,192.38,192.5,192.37,192.5,5522.0,185.9321,186.0481,185.9224,186.0481,5522.0
2020-01-23 14:20:00,192.51,192.52,192.44,192.47,5575.0,186.0577,186.0674,185.9901,186.0191,5575.0
2020-01-23 14:25:00,192.47,192.48,192.37,192.39,4862.0,186.0191,186.0287,185.9224,185.9417,4862.0
2020-01-23 14:30:00,192.43,192.51,192.41,192.45,4216.0,185.9804,186.0577,185.9611,185.9997,4216.0
2020-01-23 14:35:00,192.44,192.49,192.42,192.44,3072.0,185.9901,186.0384,185.9707,185.9901,3072.0
2020-01-23 14:40:00,192.45,192.45,192.37,192.43,10355.0,185.9997,185.9997,185.9224,185.9804,10355.0
2020-01-23 14:45:00,192.41,192.43,192.31,192.32,6335.0,185.9611,185.9804,185.8644,185.8741,6335.0
2020-01-23 14:50:00,192.37,192.49,192.37,192.39,2664.0,185.9224,186.0384,185.9224,185.9417,2664.0
2020-01-23 14:55:00,192.4,192.57,192.4,192.57,5582.0,185.9514,186.1157,185.9514,186.1157,5582.0
2020-01-23 15:00:00,192.56,192.56,192.51,192.53,5914.0,186.106,186.106,186.0577,186.077,5914.0
2020-01-23 15:05:00,192.47,192.54,192.38,192.47,40867.0,186.0191,186.0867,185.9321,186.0191,40867.0
2020-01-23 15:10:00,192.45,192.48,192.41,192.42,23063.0,185.9997,186.0287,185.9611,185.9707,23063.0
2020-01-23 15:15:00,192.45,192.48,192.42,192.43,1963.0,185.9997,186.0287,185.9707,185.9804,1963.0
2020-01-23 15:20:00,192.45,192.5,192.43,192.5,5847.0,185.9997,186.0481,185.9804,186.0481,5847.0
2020-01-23 15:25:00,192.45,192.6,192.4,192.53,7805.0,185.9997,186.1447,185.9514,186.077,7805.0
2020-01-23 15:30:00,192.51,192.63,192.51,192.61,4021.0,186.0577,186.1737,186.0577,186.1544,4021.0
2020-01-23 15:35:00,192.57,192.62,192.53,192.55,5360.0,186.1157,186.164,186.077,186.0964,5360.0
2020-01-23 15:40:00,192.56,192.57,192.43,192.55,2176.0,186.106,186.1157,185.9804,186.0964,2176.0
2020-01-23 15:45:00,192.55,192.69,192.55,192.61,4210.0,186.0964,186.2317,186.0964,186.1544,4210.0
2020-01-23 15:50:00,192.65,192.68,192.47,192.59,14397.0,186.193,186.222,186.0191,186.135,14397.0
2020-01-23 15:55:00,192.62,192.68,192.54,192.62,17416.0,186.164,186.222,186.0867,186.164,17416.0
2020-01-24 09:30:00,193.3,193.41,193.15,193.27,19828.0,186.8212,186.9276,186.6763,186.7922,19828.0
2020-01-24 09:35:00,193.21,193.26,193.18,193.25,6673.0,186.7343,186.7826,186.7053,186.7729,6673.0
2020-01-24 09:40:00,193.22,193.29,193.15,193.29,7928.0,186.7439,186.8116,186.6763,186.8116,7928.0
2020-01-24 09:45:00,193.17,193.18,193.02,193.04,1274.0,186.6956,186.7053,186.5506,186.57,1274.0
2020-01-24 09:50:00,193.06,193.18,193.0,193.0,8101.0,186.5893,186.7053,186.5313,186.5313,8101.0
2020-01-24 09:55:00,193.03,193.22,193.03,193.22,3469.0,186.5603,186.7439,186.5603,186.7439,3469.0
2020-01-24 10:00:00,193.25,193.25,193.0,193.08,3093.0,186.7729,186.7729,186.5313,186.6086,3093.0
2020-01-24 10:05:00,193.1,193.1,192.95,192.96,6003.0,186.6279,186.6279,186.483,186.4926,6003.0
2020-01-24 10:10:00,192.96,193.1,192.96,193.09,11323.0,186.4926,186.6279,186.4926,186.6183,11323.0
2020-01-24 10:15:00,193.12,193.12,192.84,192.86,3564.0,186.6473,186.6473,186.3767,186.396,3564.0
2020-01-24 10:20:00,192.83,192.91,192.74,192.86,4340.0,186.367,186.4443,186.28,186.396,4340.0
2020-01-24 10:25:00,192.87,192.87,192.61,192.61,2026.0,186.4057,186.4057,186.1544,186.1544,2026.0
2020-01-24 10:30:00,192.56,192.66,192.56,192.66,9152.0,186.106,186.2027,186.106,186.2027,9152.0
2020-01-24 10:35:00,192.64,192.83,192.63,192.76,10407.0,186.1834,186.367,186.1737,186.2993,10407.0
2020-01-24 10:40:00,192.75,192.77,192.63,192.65,6371.0,186.2897,186.309,186.1737,186.193,6371.0
2020-01-24 10:45:00,192.65,192.68,192.47,192.59,8362.0,186.193,186.222,186.0191,186.135,8362.0
2020-01-24 10:50:00,192.6,192.65,192.6,192.65,3843.0,186.1447,186.193,186.1447,186.193,3843.0
2020-01-24 10:55:00,192.66,192.69,192.61,192.68,5337.0,186.2027,186.2317,186.1544,186.222,5337.0
2020-01-24 11:00:00,192.67,192.76,192.64,192.76,4100.0,186.2124,186.2993,186.1834,186.2993,4100.0
2020-01-24 11:05:00,192.79,192.89,192.79,192.86,4426.0,186.3283,186.425,186.3283,186.396,4426.0
2020-01-24 11:10:00,192.86,192.87,192.72,192.72,2731.0,186.396,186.4057,186.2607,186.2607,2731.0
2020-01-24 11:15:00,192.8,192.8,192.3,192.47,9694.0,186.338,186.338,185.8548,186.0191,9694.0
2020-01-24 11:20:00,192.46,192.5,192.2,192.23,8872.0,186.0094,186.0481,185.7581,185.7871,8872.0
2020-01-24 11:25:00,192.24,192.39,192.2,192.39,8595.0,185.7968,185.9417,185.7581,185.9417,8595.0
2020-01-24 11:30:00,192.4,192.4,192.24,192.35,5462.0,185.9514,185.9514,185.7968,185.9031,5462.0
2020-01-24 11:35:00,192.38,192.42,192.25,192.41,12717.0,185.9321,185.9707,185.8064,185.9611,12717.0
2020-01-24 11:40:00,192.31,192.31,192.02,192.11,15737.0,185.8644,185.8644,185.5841,185.6711,15737.0
2020-01-24 11:45:00,192.11,192.24,192.05,192.13,4342.0,185.6711,185.7968,185.6131,185.6905,4342.0
2020-01-24 11:50:00,192.11,192.19,192.04,192.1,4538.0,185.6711,185.7484,185.6035,185.6615,4538.0
2020-01-24 11:55:00,192.14,192.15,191.93,191.94,5951.0,185.7001,185.7098,185.4972,185.5068,5951.0
2020-01-24 12:00:00,191.83,191.83,191.7,191.81,3313.0,185.4005,185.4005,185.2749,185.3812,3313.0
2020-01-24 12:05:00,191.71,191.71,191.57,191.58,2313.0,185.2845,185.2845,185.1492,185.1589,2313.0
2020-01-24 12:10:00,191.51,191.62,191.46,191.47,2827.0,185.0912,185.1975,185.0429,185.0526,2827.0
2020-01-24 12:15:00,191.5,191.5,190.99,191.01,18858.0,185.0816,185.0816,184.5887,184.608,18858.0
2020-01-24 12:20:00,191.04,191.39,191.01,191.39,5584.0,184.637,184.9753,184.608,184.9753,5584.0
2020-01-24 12:25:00,191.39,191.39,191.08,191.19,331946.0,184.9753,184.9753,184.6756,184.782,331946.0
2020-01-24 12:30:00,191.21,191.49,191.2,191.48,8911.0,184.8013,185.0719,184.7916,185.0622,8911.0
2020-01-24 12:35:00,191.57,191.57,191.52,191.54,2278.0,185.1492,185.1492,185.1009,185.1202,2278.0
2020-01-24 12:40:00,191.57,191.76,191.57,191.65,15173.0,185.1492,185.3329,185.1492,185.2265,15173.0
2020-01-24 12:45:00,191.65,191.74,191.5,191.74,6395.0,185.2265,185.3135,185.0816,185.3135,6395.0
2020-01-24 12:50:00,191.67,191.69,191.63,191.68,4169.0,185.2459,185.2652,185.2072,185.2555,4169.0
2020-01-24 12:55:00,191.68,191.71,191.56,191.68,2174.0,185.2555,185.2845,185.1396,185.2555,2174.0
2020-01-24 13:00:00,191.59,191.6,191.34,191.35,2852.0,185.1686,185.1782,184.9269,184.9366,2852.0
2020-01-24 13:05:00,191.38,191.51,191.26,191.51,4432.0,184.9656,185.0912,184.8496,185.0912,4432.0
2020-01-24 13:10:00,191.49,191.49,191.24,191.24,6372.0,185.0719,185.0719,184.8303,184.8303,6372.0
2020-01-24 13:15:00,191.29,191.34,191.19,191.19,4669.0,184.8786,184.9269,184.782,184.782,4669.0
2020-01-24 13:20:00,191.22,191.4,191.17,191.38,2470.0,184.811,184.9849,184.7626,184.9656,2470.0
2020-01-24 13:25:00,191.39,191.39,191.15,191.15,6880.0,184.9753,184.9753,184.7433,184.7433,6880.0
2020-01-24 13:30:00,191.13,191.13,191.0,191.03,5385.0,184.724,184.724,184.5983,184.6273,5385.0
2020-01-24 13:35:00,191.03,191.14,190.96,191.09,4109.0,184.6273,184.7336,184.5597,184.6853,4109.0
2020-01-24 13:40:00,191.05,191.06,190.86,190.9,4420.0,184.6467,184.6563,184.463,184.5017,4420.0
2020-01-24 13:45:00,191.0,191.03,190.65,190.68,3170.0,184.5983,184.6273,184.2601,184.2891,3170.0
2020-01-24 13:50:00,190.71,190.75,190.56,190.7,9339.0,184.318,184.3567,184.1731,184.3084,9339.0
2020-01-24 13:55:00,190.65,190.85,190.65,190.85,2796.0,184.2601,184.4534,184.2601,184.4534,2796.0
2020-01-24 14:00:00,190.85,190.91,190.57,190.6,9203.0,184.4534,184.5113,184.1827,184.2117,9203.0
2020-01-24 14:05:00,190.62,190.82,190.62,190.79,6948.0,184.2311,184.4244,184.2311,184.3954,6948.0
2020-01-24 14:10:00,190.73,190.74,190.47,190.51,21825.0,184.3374,184.347,184.0861,184.1248,21825.0
2020-01-24 14:15:00,190.54,190.54,190.36,190.39,8079.0,184.1537,184.1537,183.9798,184.0088,8079.0
2020-01-24 14:20:00,190.35,190.36,190.05,190.21,11510.0,183.9701,183.9798,183.6802,183.8348,11510.0
2020-01-24 14:25:00,190.22,190.41,190.18,190.19,14286.0,183.8445,184.0281,183.8058,183.8155,14286.0
2020-01-24 14:30:00,190.32,190.48,190.32,190.47,2520.0,183.9411,184.0958,183.9411,184.0861,2520.0
2020-01-24 14:35:00,190.49,190.54,190.32,190.51,8521.0,184.1054,184.1537,183.9411,184.1248,8521.0
2020-01-24 14:40:00,190.54,190.62,190.4,190.4,6852.0,184.1537,184.2311,184.0184,184.0184,6852.0
2020-01-24 14:45:00,190.42,190.6,190.34,190.6,5605.0,184.0378,184.2117,183.9605,184.2117,5605.0
2020-01-24 14:50:00,190.64,190.72,190.61,190.72,17341.0,184.2504,184.3277,184.2214,184.3277,17341.0
2020-01-24 14:55:00,190.74,191.02,190.74,191.0,9117.0,184.347,184.6177,184.347,184.5983,9117.0
2020-01-24 15:00:00,191.04,191.19,190.95,191.06,49641.0,184.637,184.782,184.55,184.6563,49641.0
2020-01-24 15:05:00,191.06,191.12,190.97,191.1,6912.0,184.6563,184.7143,184.5693,184.695,6912.0
2020-01-24 15:10:00,191.11,191.15,191.02,191.12,22605.0,184.7046,184.7433,184.6177,184.7143,22605.0
2020-01-24 15:15:00,191.1,191.31,191.1,191.26,8284.0,184.695,184.8979,184.695,184.8496,8284.0
2020-01-24 15:20:00,191.23,191.33,191.13,191.2,6318.0,184.8206,184.9173,184.724,184.7916,6318.0
2020-01-24 15:25:00,191.17,191.2,191.12,191.15,5825.0,184.7626,184.7916,184.7143,184.7433,5825.0
2020-01-24 15:30:00,191.14,191.14,190.66,190.74,6103.0,184.7336,184.7336,184.2697,184.347,6103.0
2020-01-24 15:35:00,190.76,190.98,190.71,190.71,7382.0,184.3664,184.579,184.318,184.318,7382.0
2020-01-24 15:40:00,190.62,190.65,190.44,190.55,13977.0,184.2311,184.2601,184.0571,184.1634,13977.0
2020-01-24 15:45:00,190.57,190.78,190.57,190.73,13856.0,184.1827,184.3857,184.1827,184.3374,13856.0
2020-01-24 15:50:00,190.73,191.01,190.62,191.0,8119.0,184.3374,184.608,184.2311,184.5983,8119.0
2020-01-24 15:55:00,191.04,191.04,190.85,190.92,6344.0,184.637,184.637,184.4534,184.521,6344.0
2020-01-27 09:30:00,186.99,187.42,186.3,187.36,87925.0,180.7227,181.1383,180.0559,181.0803,87925.0
2020-01-27 09:35:00,187.31,187.69,187.16,187.68,15403.0,181.032,181.3993,180.887,181.3896,15403.0
2020-01-27 09:40:00,187.67,187.97,187.62,187.94,13590.0,181.3799,181.6699,181.3316,181.6409,13590.0
2020-01-27 09:45:00,187.86,188.05,187.85,187.87,9712.0,181.5636,181.7472,181.5539,181.5732,9712.0
2020-01-27 09:50:00,187.88,188.14,187.88,188.13,6215.0,181.5829,181.8342,181.5829,181.8245,6215.0
2020-01-27 09:55:00,188.1,188.1,187.79,188.02,13423.0,181.7955,181.7955,181.4959,181.7182,13423.0
2020-01-27 10:00:00,187.99,188.0,187.66,187.72,11874.0,181.6892,181.6989,181.3703,181.4283,11874.0
2020-01-27 10:05:00,187.72,187.86,187.53,187.86,4563.0,181.4283,181.5636,181.2446,181.5636,4563.0
2020-01-27 10:10:00,187.9,187.9,187.59,187.66,10546.0,181.6022,181.6022,181.3026,181.3703,10546.0
2020-01-27 10:15:00,187.73,187.86,187.55,187.59,14115.0,181.4379,181.5636,181.264,181.3026,14115.0
2020-01-27 10:20:00,187.61,187.92,187.52,187.87,4234.0,181.322,181.6216,181.235,181.5732,4234.0
2020-01-27 10:25:00,187.94,188.17,187.81,188.14,6286.0,181.6409,181.8632,181.5152,181.8342,6286.0
2020-01-27 10:30:00,188.05,188.13,187.79,187.8,17646.0,181.7472,181.8245,181.4959,181.5056,17646.0
2020-01-27 10:35:00,187.82,188.0,187.76,187.93,15987.0,181.5249,181.6989,181.4669,181.6312,15987.0
2020-01-27 10:40:00,187.89,187.89,187.71,187.74,3549.0,181.5926,181.5926,181.4186,181.4476,3549.0
2020-01-27 10:45:00,187.74,187.75,187.62,187.66,7392.0,181.4476,181.4573,181.3316,181.3703,7392.0
2020-01-27 10:50:00,187.67,187.7,187.41,187.42,5987.0,181.3799,181.4089,181.1287,181.1383,5987.0
2020-01-27 10:55:00,187.4,187.66,187.38,187.65,5204.0,181.119,181.3703,181.0997,181.3606,5204.0
2020-01-27 11:00:00,187.61,187.87,187.58,187.82,3758.0,181.322,181.5732,181.293,181.5249,3758.0
2020-01-27 11:05:00,187.84,187.86,187.66,187.71,4350.0,181.5442,181.5636,181.3703,181.4186,4350.0
2020-01-27 11:10:00,187.59,187.6,187.46,187.51,11203.0,181.3026,181.3123,181.177,181.2253,11203.0
2020-01-27 11:15:00,187.47,187.48,187.36,187.4,3720.0,181.1866,181.1963,181.0803,181.119,3720.0
2020-01-27 11:20:00,187.36,187.64,187.34,187.59,4308.0,181.0803,181.3509,181.061,181.3026,4308.0
2020-01-27 11:25:00,187.6,187.68,187.45,187.67,2519.0,181.3123,181.3896,181.1673,181.3799,2519.0
2020-01-27 11:30:00,187.67,187.72,187.5,187.55,9456.0,181.3799,181.4283,181.2156,181.264,9456.0
2020-01-27 11:35:00,187.66,187.94,187.66,187.89,11497.0,181.3703,181.6409,181.3703,181.5926,11497.0
2020-01-27 11:40:00,187.92,187.95,187.84,187.95,5468.0,181.6216,181.6506,181.5442,181.6506,5468.0
2020-01-27 11:45:00,187.98,187.98,187.83,187.84,4146.0,181.6795,181.6795,181.5346,181.5442,4146.0
2020-01-27 11:50:00,187.82,187.99,187.82,187.98,4326.0,181.5249,181.6892,181.5249,181.6795,4326.0
2020-01-27 11:55:00,187.89,188.01,187.85,188.01,9994.0,181.5926,181.7085,181.5539,181.7085,9994.0
2020-01-27 12:00:00,187.88,187.93,187.73,187.73,5635.0,181.5829,181.6312,181.4379,181.4379,5635.0
2020-01-27 12:05:00,187.84,188.08,187.84,188.0,110530.0,181.5442,181.7762,181.5442,181.6989,110530.0
2020-01-27 12:10:00,188.04,188.2,188.01,188.12,168889.0,181.7375,181.8922,181.7085,181.8149,168889.0
2020-01-27 12:15:00,188.15,188.29,188.15,188.22,28361.0,181.8439,181.9792,181.8439,181.9115,28361.0
2020-01-27 12:20:00,188.27,188.44,188.27,188.32,9292.0,181.9598,182.1241,181.9598,182.0082,9292.0
2020-01-27 12:25:00,188.28,188.39,188.23,188.23,5035.0,181.9695,182.0758,181.9212,181.9212,5035.0
2020-01-27 12:30:00,188.34,188.44,188.33,188.44,2483.0,182.0275,182.1241,182.0178,182.1241,2483.0
2020-01-27 12:35:00,188.44,188.44,188.32,188.34,30100.0,182.1241,182.1241,182.0082,182.0275,30100.0
2020-01-27 12:40:00,188.32,188.45,188.3,188.45,3883.0,182.0082,182.1338,181.9888,182.1338,3883.0
2020-01-27 12:45:00,188.46,188.57,188.39,188.52,2437.0,182.1435,182.2498,182.0758,182.2015,2437.0
2020-01-27 12:50:00,188.53,188.55,188.33,188.34,4002.0,182.2111,182.2304,182.0178,182.0275,4002.0
2020-01-27 12:55:00,188.33,188.35,188.15,188.25,5087.0,182.0178,182.0371,181.8439,181.9405,5087.0
2020-01-27 13:00:00,188.2,188.37,188.2,188.31,6370.0,181.8922,182.0565,181.8922,181.9985,6370.0
2020-01-27 13:05:00,188.28,188.29,188.13,188.13,9999.0,181.9695,181.9792,181.8245,181.8245,9999.0
2020-01-27 13:10:00,188.1,188.18,188.08,188.15,3609.0,181.7955,181.8728,181.7762,181.8439,3609.0
2020-01-27 13:15:00,188.21,188.39,188.21,188.38,2416.0,181.9018,182.0758,181.9018,182.0661,2416.0
2020-01-27 13:20:00,188.41,188.48,188.37,188.37,1277.0,182.0951,182.1628,182.0565,182.0565,1277.0
2020-01-27 13:25:00,188.36,188.44,188.36,188.42,1381.0,182.0468,182.1241,182.0468,182.1048,1381.0
2020-01-27 13:30:00,188.4,188.5,188.36,188.39,9940.0,182.0855,182.1821,182.0468,182.0758,9940.0
2020-01-27 13:35:00,188.47,188.52,188.42,188.51,10764.0,182.1531,182.2015,182.1048,182.1918,10764.0
2020-01-27 13:40:00,188.49,188.5,188.4,188.4,5568.0,182.1725,182.1821,182.0855,182.0855,5568.0
2020-01-27 13:45:00,188.37,188.42,188.35,188.4,4183.0,182.0565,182.1048,182.0371,182.0855,4183.0
2020-01-27 13:50:00,188.39,188.42,188.29,188.29,10329.0,182.0758,182.1048,181.9792,181.9792,10329.0
2020-01-27 13:55:00,188.34,188.35,188.26,188.3,6453.0,182.0275,182.0371,181.9502,181.9888,6453.0
2020-01-27 14:00:00,188.24,188.24,188.08,188.14,3155.0,181.9308,181.9308,181.7762,181.8342,3155.0
2020-01-27 14:05:00,188.11,188.21,188.1,188.19,7041.0,181.8052,181.9018,181.7955,181.8825,7041.0
2020-01-27 14:10:00,188.19,188.3,188.18,188.23,4803.0,181.8825,181.9888,181.8728,181.9212,4803.0
2020-01-27 14:15:00,188.28,188.38,188.28,188.33,7026.0,181.9695,182.0661,181.9695,182.0178,7026.0
2020-01-27 14:20:00,188.33,188.34,188.23,188.23,793.0,182.0178,182.0275,181.9212,181.9212,793.0
2020-01-27 14:25:00,188.24,188.42,188.24,188.41,10854.0,181.9308,182.1048,181.9308,182.0951,10854.0
2020-01-27 14:30:00,188.46,188.51,188.31,188.38,6406.0,182.1435,182.1918,181.9985,182.0661,6406.0
2020-01-27 14:35:00,188.39,188.47,188.27,188.31,9711.0,182.0758,182.1531,181.9598,181.9985,9711.0
2020-01-27 14:40:00,188.34,188.36,188.2,188.22,12280.0,182.0275,182.0468,181.8922,181.9115,12280.0
2020-01-27 14:45:00,188.13,188.18,187.95,187.97,5381.0,181.8245,181.8728,181.6506,181.6699,5381.0
2020-01-27 14:50:00,187.97,188.01,187.7,187.79,16409.0,181.6699,181.7085,181.4089,181.4959,16409.0
2020-01-27 14:55:00,187.75,187.96,187.75,187.91,10770.0,181.4573,181.6602,181.4573,181.6119,10770.0
2020-01-27 15:00:00,187.92,187.95,187.82,187.91,24307.0,181.6216,181.6506,181.5249,181.6119,24307.0
2020-01-27 15:05:00,187.89,188.04,187.86,187.91,17179.0,181.5926,181.7375,181.5636,181.6119,17179.0
2020-01-27 15:10:00,187.89,187.9,187.72,187.82,12735.0,181.5926,181.6022,181.4283,181.5249,12735.0
2020-01-27 15:15:00,187.84,188.09,187.84,188.09,14541.0,181.5442,181.7859,181.5442,181.7859,14541.0
2020-01-27 15:20:00,188.04,188.09,187.96,187.96,8991.0,181.7375,181.7859,181.6602,181.6602,8991.0
2020-01-27 15:25:00,188.0,188.0,187.88,187.95,7880.0,181.6989,181.6989,181.5829,181.6506,7880.0
2020-01-27 15:30:00,187.86,187.86,187.69,187.71,6529.0,181.5636,181.5636,181.3993,181.4186,6529.0
2020-01-27 15:35:00,187.69,187.76,187.63,187.75,12030.0,181.3993,181.4669,181.3413,181.4573,12030.0
2020-01-27 15:40:00,187.75,187.81,187.7,187.81,6766.0,181.4573,181.5152,181.4089,181.5152,6766.0
2020-01-27 15:45:00,187.75,187.91,187.56,187.64,7826.0,181.4573,181.6119,181.2736,181.3509,7826.0
2020-01-27 15:50:00,187.55,187.67,187.49,187.66,9610.0,181.264,181.3799,181.206,181.3703,9610.0
2020-01-27 15:55:00,187.61,187.72,187.55,187.55,14140.0,181.322,181.4283,181.264,181.264,14140.0
2020-01-28 09:30:00,188.85,188.89,188.42,188.56,37526.0,182.5204,182.559,182.1048,182.2401,37526.0
2020-01-28 09:35:00,188.57,188.62,188.27,188.27,8513.0,182.2498,182.2981,181.9598,181.9598,8513.0
2020-01-28 09:40:00,188.31,188.49,188.26,188.47,10509.0,181.9985,182.1725,181.9502,182.1531,10509.0
2020-01-28 09:45:00,188.48,188.57,188.37,188.56,6850.0,182.1628,182.2498,182.0565,182.2401,6850.0
2020-01-28 09:50:00,188.64,188.66,188.53,188.65,5547.0,182.3174,182.3368,182.2111,182.3271,5547.0
2020-01-28 09:55:00,188.59,188.64,188.5,188.61,2181.0,182.2691,182.3174,182.1821,182.2884,2181.0
2020-01-28 10:00:00,188.69,188.86,188.64,188.7,4748.0,182.3658,182.5301,182.3174,182.3754,4748.0
2020-01-28 10:05:00,188.82,188.98,188.81,188.97,2735.0,182.4914,182.646,182.4817,182.6364,2735.0
2020-01-28 10:10:00,188.99,189.13,188.92,189.12,9571.0,182.6557,182.791,182.588,182.7813,9571.0
2020-01-28 10:15:00,189.11,189.15,188.98,188.98,9234.0,182.7717,182.8103,182.646,182.646,9234.0
2020-01-28 10:20:00,188.99,189.27,188.95,189.25,7216.0,182.6557,182.9263,182.617,182.907,7216.0
2020-01-28 10:25:00,189.29,189.45,189.25,189.44,3512.0,182.9456,183.1003,182.907,183.0906,3512.0
2020-01-28 10:30:00,189.39,189.54,189.32,189.49,64700.0,183.0423,183.1873,182.9746,183.1389,64700.0
2020-01-28 10:35:00,189.52,189.56,189.49,189.54,1796.0,183.1679,183.2066,183.1389,183.1873,1796.0
2020-01-28 10:40:00,189.63,189.74,189.61,189.74,5269.0,183.2742,183.3806,183.2549,183.3806,5269.0
2020-01-28 10:45:00,189.8,189.82,189.64,189.64,4758.0,183.4385,183.4579,183.2839,183.2839,4758.0
2020-01-28 10:50:00,189.7,189.87,189.69,189.82,6652.0,183.3419,183.5062,183.3322,183.4579,6652.0
2020-01-28 10:55:00,189.84,189.84,189.76,189.78,1401.0,183.4772,183.4772,183.3999,183.4192,1401.0
2020-01-28 11:00:00,189.76,189.78,189.62,189.62,4813.0,183.3999,183.4192,183.2646,183.2646,4813.0
2020-01-28 11:05:00,189.69,189.75,189.6,189.62,67492.0,183.3322,183.3902,183.2453,183.2646,67492.0
2020-01-28 11:10:00,189.62,189.79,189.62,189.79,3713.0,183.2646,183.4289,183.2646,183.4289,3713.0
2020-01-28 11:15:00,189.76,189.97,189.73,189.96,2455.0,183.3999,183.6029,183.3709,183.5932,2455.0
2020-01-28 11:20:00,189.93,190.01,189.86,189.97,9206.0,183.5642,183.6415,183.4965,183.6029,9206.0
2020-01-28 11:25:00,189.98,190.04,189.93,190.01,64706.0,183.6125,183.6705,183.5642,183.6415,64706.0
2020-01-28 11:30:00,190.03,190.11,190.01,190.07,56392.0,183.6608,183.7382,183.6415,183.6995,56392.0
2020-01-28 11:35:00,190.1,190.1,190.0,190.04,5926.0,183.7285,183.7285,183.6318,183.6705,5926.0
2020-01-28 11:40:00,190.03,190.1,190.0,190.04,4833.0,183.6608,183.7285,183.6318,183.6705,4833.0
2020-01-28 11:45:00,189.98,190.02,189.94,190.02,3315.0,183.6125,183.6512,183.5739,183.6512,3315.0
2020-01-28 11:50:00,190.11,190.11,190.06,190.06,910.0,183.7382,183.7382,183.6898,183.6898,910.0
2020-01-28 11:55:00,190.09,190.18,190.08,190.17,2277.0,183.7188,183.8058,183.7092,183.7961,2277.0
2020-01-28 12:00:00,190.18,190.19,190.08,190.12,9608.0,183.8058,183.8155,183.7092,183.7478,9608.0
2020-01-28 12:05:00,190.12,190.14,190.07,190.12,4173.0,183.7478,183.7672,183.6995,183.7478,4173.0
2020-01-28 12:10:00,190.19,190.21,190.12,190.21,1821.0,183.8155,183.8348,183.7478,183.8348,1821.0
2020-01-28 12:15:00,190.19,190.3,190.16,190.3,2733.0,183.8155,183.9218,183.7865,183.9218,2733.0
2020-01-28 12:20:00,190.32,190.36,190.3,190.31,3498.0,183.9411,183.9798,183.9218,183.9315,3498.0
2020-01-28 12:25:00,190.35,190.36,190.29,190.32,1671.0,183.9701,183.9798,183.9121,183.9411,1671.0
2020-01-28 12:30:00,190.26,190.3,190.26,190.3,1896.0,183.8831,183.9218,183.8831,183.9218,1896.0
2020-01-28 12:35:00,190.24,190.24,190.19,190.21,2361.0,183.8638,183.8638,183.8155,183.8348,2361.0
2020-01-28 12:40:00,190.17,190.17,190.14,190.17,1254.0,183.7961,183.7961,183.7672,183.7961,1254.0
2020-01-28 12:45:00,190.17,190.18,190.13,190.14,3500.0,183.7961,183.8058,183.7575,183.7672,3500.0
2020-01-28 12:50:00,190.1,190.12,190.0,190.11,3785.0,183.7285,183.7478,183.6318,183.7382,3785.0
2020-01-28 12:55:00,190.13,190.13,190.06,190.07,2298.0,183.7575,183.7575,183.6898,183.6995,2298.0
2020-01-28 13:00:00,190.03,190.04,189.93,189.93,4521.0,183.6608,183.6705,183.5642,183.5642,4521.0
2020-01-28 13:05:00,189.93,189.95,189.87,189.94,7636.0,183.5642,183.5835,183.5062,183.5739,7636.0
2020-01-28 13:10:00,189.91,190.02,189.9,190.02,21975.0,183.5449,183.6512,183.5352,183.6512,21975.0
2020-01-28 13:15:00,190.01,190.02,189.93,190.0,1604.0,183.6415,183.6512,183.5642,183.6318,1604.0
2020-01-28 13:20:00,190.0,190.09,189.97,190.07,8473.0,183.6318,183.7188,183.6029,183.6995,8473.0
2020-01-28 13:25:00,190.08,190.08,189.98,189.98,5114.0,183.7092,183.7092,183.6125,183.6125,5114.0
2020-01-28 13:30:00,189.96,190.09,189.95,189.99,9179.0,183.5932,183.7188,183.5835,183.6222,9179.0
2020-01-28 13:35:00,189.98,189.99,189.9,189.94,3088.0,183.6125,183.6222,183.5352,183.5739,3088.0
2020-01-28 13:40:00,189.98,190.08,189.98,190.06,3887.0,183.6125,183.7092,183.6125,183.6898,3887.0
2020-01-28 13:45:00,190.14,190.2,190.13,190.2,6006.0,183.7672,183.8251,183.7575,183.8251,6006.0
2020-01-28 13:50:00,190.22,190.26,190.18,190.26,1971.0,183.8445,183.8831,183.8058,183.8831,1971.0
2020-01-28 13:55:00,190.23,190.26,190.2,190.21,8749.0,183.8541,183.8831,183.8251,183.8348,8749.0
2020-01-28 14:00:00,190.27,190.31,190.26,190.31,4958.0,183.8928,183.9315,183.8831,183.9315,4958.0
2020-01-28 14:05:00,190.32,190.35,190.3,190.31,1981.0,183.9411,183.9701,183.9218,183.9315,1981.0
2020-01-28 14:10:00,190.34,190.38,190.3,190.37,6700.0,183.9605,183.9991,183.9218,183.9894,6700.0
2020-01-28 14:15:00,190.46,190.46,190.39,190.43,743.0,184.0764,184.0764,184.0088,184.0474,743.0
2020-01-28 14:20:00,190.45,190.47,190.39,190.4,2937.0,184.0668,184.0861,184.0088,184.0184,2937.0
2020-01-28 14:25:00,190.42,190.42,190.32,190.32,10811.0,184.0378,184.0378,183.9411,183.9411,10811.0
2020-01-28 14:30:00,190.32,190.42,190.32,190.41,12436.0,183.9411,184.0378,183.9411,184.0281,12436.0
2020-01-28 14:35:00,190.5,190.55,190.49,190.55,10793.0,184.1151,184.1634,184.1054,184.1634,10793.0
2020-01-28 14:40:00,190.51,190.59,190.51,190.55,8358.0,184.1248,184.2021,184.1248,184.1634,8358.0
2020-01-28 14:45:00,190.58,190.6,190.51,190.52,3626.0,184.1924,184.2117,184.1248,184.1344,3626.0
2020-01-28 14:50:00,190.49,190.49,190.39,190.4,3499.0,184.1054,184.1054,184.0088,184.0184,3499.0
2020-01-28 14:55:00,190.45,190.5,190.42,190.44,16309.0,184.0668,184.1151,184.0378,184.0571,16309.0
2020-01-28 15:00:00,190.44,190.5,190.34,190.34,3376.0,184.0571,184.1151,183.9605,183.9605,3376.0
2020-01-28 15:05:00,190.37,190.41,190.35,190.36,873.0,183.9894,184.0281,183.9701,183.9798,873.0
2020-01-28 15:10:00,190.36,190.44,190.35,190.42,8000.0,183.9798,184.0571,183.9701,184.0378,8000.0
2020-01-28 15:15:00,190.41,190.43,190.3,190.42,15722.0,184.0281,184.0474,183.9218,184.0378,15722.0
2020-01-28 15:20:00,190.41,190.54,190.4,190.53,5203.0,184.0281,184.1537,184.0184,184.1441,5203.0
2020-01-28 15:25:00,190.51,190.55,190.48,190.53,4092.0,184.1248,184.1634,184.0958,184.1441,4092.0
2020-01-28 15:30:00,190.55,190.58,190.46,190.49,6838.0,184.1634,184.1924,184.0764,184.1054,6838.0
2020-01-28 15:35:00,190.5,190.5,190.3,190.3,6096.0,184.1151,184.1151,183.9218,183.9218,6096.0
2020-01-28 15:40:00,190.23,190.36,190.23,190.36,7273.0,183.8541,183.9798,183.8541,183.9798,7273.0
2020-01-28 15:45:00,190.38,190.45,190.34,190.43,8636.0,183.9991,184.0668,183.9605,184.0474,8636.0
2020-01-28 15:50:00,190.38,190.39,190.21,190.23,11680.0,183.9991,184.0088,183.8348,183.8541,11680.0
2020-01-28 15:55:00,190.25,190.37,190.11,190.14,14909.0,183.8735,183.9894,183.7382,183.7672,14909.0
2020-01-29 09:30:00,191.25,191.5,191.14,191.25,26353.0,184.84,185.0816,184.7336,184.84,26353.0
2020-01-29 09:35:00,191.25,191.39,191.02,191.02,4858.0,184.84,184.9753,184.6177,184.6177,4858.0
2020-01-29 09:40:00,191.13,191.22,191.09,191.1,2988.0,184.724,184.811,184.6853,184.695,2988.0
2020-01-29 09:45:00,191.14,191.15,190.85,190.85,3724.0,184.7336,184.7433,184.4534,184.4534,3724.0
2020-01-29 09:50:00,190.75,190.91,190.72,190.85,2340.0,184.3567,184.5113,184.3277,184.4534,2340.0
2020-01-29 09:55:00,190.67,190.67,190.49,190.53,6346.0,184.2794,184.2794,184.1054,184.1441,6346.0
2020-01-29 10:00:00,190.42,190.45,190.02,190.02,2089.0,184.0378,184.0668,183.6512,183.6512,2089.0
2020-01-29 10:05:00,190.19,190.2,189.99,190.06,2109.0,183.8155,183.8251,183.6222,183.6898,2109.0
2020-01-29 10:10:00,190.12,190.29,190.01,190.26,5031.0,183.7478,183.9121,183.6415,183.8831,5031.0
2020-01-29 10:15:00,190.2,190.31,190.18,190.19,7338.0,183.8251,183.9315,183.8058,183.8155,7338.0
2020-01-29 10:20:00,190.31,190.45,190.3,190.42,3959.0,183.9315,184.0668,183.9218,184.0378,3959.0
2020-01-29 10:25:00,190.47,190.52,190.4,190.51,8910.0,184.0861,184.1344,184.0184,184.1248,8910.0
2020-01-29 10:30:00,190.52,190.56,190.42,190.51,4031.0,184.1344,184.1731,184.0378,184.1248,4031.0
2020-01-29 10:35:00,190.46,190.59,190.42,190.58,3324.0,184.0764,184.2021,184.0378,184.1924,3324.0
2020-01-29 10:40:00,190.71,190.71,190.65,190.69,15025.0,184.318,184.318,184.2601,184.2987,15025.0
2020-01-29 10:45:00,190.67,190.79,190.67,190.77,6872.0,184.2794,184.3954,184.2794,184.376,6872.0
2020-01-29 10:50:00,190.77,190.88,190.75,190.82,4700.0,184.376,184.4824,184.3567,184.4244,4700.0
2020-01-29 10:55:00,190.84,190.88,190.79,190.87,13244.0,184.4437,184.4824,184.3954,184.4727,13244.0
2020-01-29 11:00:00,190.86,190.96,190.86,190.93,8504.0,184.463,184.5597,184.463,184.5307,8504.0
2020-01-29 11:05:00,190.9,190.93,190.81,190.88,3125.0,184.5017,184.5307,184.4147,184.4824,3125.0
2020-01-29 11:10:00,190.87,190.94,190.76,190.88,3890.0,184.4727,184.5403,184.3664,184.4824,3890.0
2020-01-29 11:15:00,190.9,190.96,190.86,190.91,3866.0,184.5017,184.5597,184.463,184.5113,3866.0
2020-01-29 11:20:00,190.86,191.05,190.85,191.04,2932.0,184.463,184.6467,184.4534,184.637,2932.0
2020-01-29 11:25:00,191.09,191.11,191.05,191.09,11754.0,184.6853,184.7046,184.6467,184.6853,11754.0
2020-01-29 11:30:00,191.04,191.06,190.89,190.9,2524.0,184.637,184.6563,184.492,184.5017,2524.0
2020-01-29 11:35:00,190.9,190.98,190.85,190.87,5736.0,184.5017,184.579,184.4534,184.4727,5736.0
2020-01-29 11:40:00,190.88,190.92,190.86,190.9,927.0,184.4824,184.521,184.463,184.5017,927.0
2020-01-29 11:45:00,190.92,191.08,190.9,191.02,4440.0,184.521,184.6756,184.5017,184.6177,4440.0
2020-01-29 11:50:00,191.01,191.11,191.01,191.08,4445.0,184.608,184.7046,184.608,184.6756,4445.0
2020-01-29 11:55:00,191.09,191.14,191.09,191.12,2427.0,184.6853,184.7336,184.6853,184.7143,2427.0
2020-01-29 12:00:00,191.08,191.19,191.08,191.16,3494.0,184.6756,184.782,184.6756,184.753,3494.0
2020-01-29 12:05:00,191.2,191.21,191.17,191.21,1104.0,184.7916,184.8013,184.7626,184.8013,1104.0
2020-01-29 12:10:00,191.19,191.27,191.18,191.27,2270.0,184.782,184.8593,184.7723,184.8593,2270.0
2020-01-29 12:15:00,191.26,191.28,191.23,191.28,3629.0,184.8496,184.8689,184.8206,184.8689,3629.0
2020-01-29 12:20:00,191.26,191.26,191.2,191.2,3222.0,184.8496,184.8496,184.7916,184.7916,3222.0
2020-01-29 12:25:00,191.26,191.28,191.22,191.27,4438.0,184.8496,184.8689,184.811,184.8593,4438.0
2020-01-29 12:30:00,191.22,191.26,191.2,191.21,1490.0,184.811,184.8496,184.7916,184.8013,1490.0
2020-01-29 12:35:00,191.21,191.24,191.19,191.23,1617.0,184.8013,184.8303,184.782,184.8206,1617.0
2020-01-29 12:40:00,191.2,191.21,191.19,191.21,1220.0,184.7916,184.8013,184.782,184.8013,1220.0
2020-01-29 12:45:00,191.29,191.29,191.21,191.25,11807.0,184.8786,184.8786,184.8013,184.84,11807.0
2020-01-29 12:50:00,191.25,191.33,191.25,191.28,3375.0,184.84,184.9173,184.84,184.8689,3375.0
2020-01-29 12:55:00,191.29,191.29,191.17,191.18,2247.0,184.8786,184.8786,184.7626,184.7723,2247.0
2020-01-29 13:00:00,191.16,191.24,191.16,191.24,1407.0,184.753,184.8303,184.753,184.8303,1407.0
2020-01-29 13:05:00,191.25,191.26,191.1,191.1,7912.0,184.84,184.8496,184.695,184.695,7912.0
2020-01-29 13:10:00,191.08,191.19,191.08,191.19,589.0,184.6756,184.782,184.6756,184.782,589.0
2020-01-29 13:15:00,191.18,191.3,191.18,191.29,2143.0,184.7723,184.8883,184.7723,184.8786,2143.0
2020-01-29 13:20:00,191.28,191.39,191.27,191.39,83043.0,184.8689,184.9753,184.8593,184.9753,83043.0
2020-01-29 13:25:00,191.39,191.48,191.39,191.48,5130.0,184.9753,185.0622,184.9753,185.0622,5130.0
2020-01-29 13:30:00,191.47,191.53,191.45,191.53,3113.0,185.0526,185.1106,185.0332,185.1106,3113.0
2020-01-29 13:35:00,191.51,191.51,191.46,191.47,5417.0,185.0912,185.0912,185.0429,185.0526,5417.0
2020-01-29 13:40:00,191.49,191.5,191.46,191.48,5754.0,185.0719,185.0816,185.0429,185.0622,5754.0
2020-01-29 13:45:00,191.52,191.54,191.45,191.47,5242.0,185.1009,185.1202,185.0332,185.0526,5242.0
2020-01-29 13:50:00,191.49,191.51,191.35,191.37,25513.0,185.0719,185.0912,184.9366,184.9559,25513.0
2020-01-29 13:55:00,191.36,191.44,191.35,191.44,5744.0,184.9463,185.0236,184.9366,185.0236,5744.0
2020-01-29 14:00:00,191.44,191.73,191.16,191.73,2979.0,185.0236,185.3039,184.753,185.3039,2979.0
2020-01-29 14:05:00,191.71,191.78,191.63,191.65,8441.0,185.2845,185.3522,185.2072,185.2265,8441.0
2020-01-29 14:10:00,191.64,191.66,191.55,191.56,3678.0,185.2169,185.2362,185.1299,185.1396,3678.0
2020-01-29 14:15:00,191.54,191.62,191.54,191.61,3701.0,185.1202,185.1975,185.1202,185.1879,3701.0
2020-01-29 14:20:00,191.67,191.69,191.54,191.57,11280.0,185.2459,185.2652,185.1202,185.1492,11280.0
2020-01-29 14:25:00,191.53,191.59,191.47,191.59,3828.0,185.1106,185.1686,185.0526,185.1686,3828.0
2020-01-29 14:30:00,191.59,191.65,191.51,191.62,11261.0,185.1686,185.2265,185.0912,185.1975,11261.0
2020-01-29 14:35:00,191.5,191.66,191.5,191.66,3665.0,185.0816,185.2362,185.0816,185.2362,3665.0
2020-01-29 14:40:00,191.61,191.66,191.53,191.6,11274.0,185.1879,185.2362,185.1106,185.1782,11274.0
2020-01-29 14:45:00,191.59,191.6,191.5,191.59,26220.0,185.1686,185.1782,185.0816,185.1686,26220.0
2020-01-29 14:50:00,191.55,191.6,191.45,191.5,9447.0,185.1299,185.1782,185.0332,185.0816,9447.0
2020-01-29 14:55:00,191.5,191.52,191.41,191.41,7327.0,185.0816,185.1009,184.9946,184.9946,7327.0
2020-01-29 15:00:00,191.42,191.46,191.1,191.18,8940.0,185.0043,185.0429,184.695,184.7723,8940.0
2020-01-29 15:05:00,191.2,191.36,191.2,191.35,8508.0,184.7916,184.9463,184.7916,184.9366,8508.0
2020-01-29 15:10:00,191.37,191.38,190.98,191.0,19979.0,184.9559,184.9656,184.579,184.5983,19979.0
2020-01-29 15:15:00,191.01,191.06,190.94,191.05,2983.0,184.608,184.6563,184.5403,184.6467,2983.0
2020-01-29 15:20:00,191.06,191.06,190.8,191.0,12223.0,184.6563,184.6563,184.405,184.5983,12223.0
2020-01-29 15:25:00,190.97,191.22,190.97,191.22,6672.0,184.5693,184.811,184.5693,184.811,6672.0
2020-01-29 15:30:00,191.17,191.26,191.12,191.21,10101.0,184.7626,184.8496,184.7143,184.8013,10101.0
2020-01-29 15:35:00,191.22,191.23,191.11,191.11,5246.0,184.811,184.8206,184.7046,184.7046,5246.0
2020-01-29 15:40:00,191.0,191.04,190.92,191.03,6467.0,184.5983,184.637,184.521,184.6273,6467.0
2020-01-29 15:45:00,190.99,190.99,190.86,190.86,17012.0,184.5887,184.5887,184.463,184.463,17012.0
2020-01-29 15:50:00,190.85,190.89,190.78,190.78,8140.0,184.4534,184.492,184.3857,184.3857,8140.0
2020-01-29 15:55:00,190.77,190.88,190.58,190.59,4296.0,184.376,184.4824,184.1924,184.2021,4296.0
2020-01-30 09:30:00,189.42,190.1,189.07,190.03,34447.0,183.0713,183.7285,182.733,183.6608,34447.0
2020-01-30 09:35:00,190.02,190.39,189.98,190.39,5504.0,183.6512,184.0088,183.6125,184.0088,5504.0
2020-01-30 09:40:00,190.44,190.44,190.15,190.15,4319.0,184.0571,184.0571,183.7768,183.7768,4319.0
2020-01-30 09:45:00,190.41,190.45,190.26,190.34,3259.0,184.0281,184.0668,183.8831,183.9605,3259.0
2020-01-30 09:50:00,190.3,190.41,190.25,190.27,4011.0,183.9218,184.0281,183.8735,183.8928,4011.0
2020-01-30 09:55:00,190.42,190.42,190.07,190.07,4813.0,184.0378,184.0378,183.6995,183.6995,4813.0
2020-01-30 10:00:00,190.05,190.18,190.05,190.15,1756.0,183.6802,183.8058,183.6802,183.7768,1756.0
2020-01-30 10:05:00,190.33,190.44,190.33,190.44,509.0,183.9508,184.0571,183.9508,184.0571,509.0
2020-01-30 10:10:00,190.42,190.47,190.21,190.27,6095.0,184.0378,184.0861,183.8348,183.8928,6095.0
2020-01-30 10:15:00,190.27,190.31,189.96,189.99,6943.0,183.8928,183.9315,183.5932,183.6222,6943.0
2020-01-30 10:20:00,190.01,190.02,189.91,189.91,4532.0,183.6415,183.6512,183.5449,183.5449,4532.0
2020-01-30 10:25:00,189.93,189.96,189.87,189.9,5469.0,183.5642,183.5932,183.5062,183.5352,5469.0
2020-01-30 10:30:00,189.98,189.98,189.72,189.77,4052.0,183.6125,183.6125,183.3612,183.4096,4052.0
2020-01-30 10:35:00,189.68,189.72,189.5,189.5,5786.0,183.3226,183.3612,183.1486,183.1486,5786.0
2020-01-30 10:40:00,189.51,189.51,189.3,189.36,4015.0,183.1583,183.1583,182.9553,183.0133,4015.0
2020-01-30 10:45:00,189.23,189.46,189.15,189.46,7494.0,182.8877,183.1099,182.8103,183.1099,7494.0
2020-01-30 10:50:00,189.42,189.42,189.12,189.12,54575.0,183.0713,183.0713,182.7813,182.7813,54575.0
2020-01-30 10:55:00,189.1,189.22,188.97,188.97,9901.0,182.762,182.878,182.6364,182.6364,9901.0
2020-01-30 11:00:00,189.05,189.23,189.05,189.16,3750.0,182.7137,182.8877,182.7137,182.82,3750.0
2020-01-30 11:05:00,189.23,189.33,189.13,189.13,3856.0,182.8877,182.9843,182.791,182.791,3856.0
2020-01-30 11:10:00,189.22,189.54,189.22,189.54,2157.0,182.878,183.1873,182.878,183.1873,2157.0
2020-01-30 11:15:00,189.52,189.53,189.42,189.49,5075.0,183.1679,183.1776,183.0713,183.1389,5075.0
2020-01-30 11:20:00,189.43,189.54,189.43,189.53,1030.0,183.081,183.1873,183.081,183.1776,1030.0
2020-01-30 11:25:00,189.64,189.78,189.58,189.74,6305.0,183.2839,183.4192,183.2259,183.3806,6305.0
2020-01-30 11:30:00,189.71,189.73,189.61,189.67,2257.0,183.3516,183.3709,183.2549,183.3129,2257.0
2020-01-30 11:35:00,189.72,189.93,189.72,189.88,1885.0,183.3612,183.5642,183.3612,183.5159,1885.0
2020-01-30 11:40:00,189.88,190.07,189.87,189.94,11427.0,183.5159,183.6995,183.5062,183.5739,11427.0
2020-01-30 11:45:00,189.94,190.15,189.92,190.08,6429.0,183.5739,183.7768,183.5545,183.7092,6429.0
2020-01-30 11:50:00,190.06,190.22,190.03,190.17,6929.0,183.6898,183.8445,183.6608,183.7961,6929.0
2020-01-30 11:55:00,190.15,190.15,189.9,189.91,6110.0,183.7768,183.7768,183.5352,183.5449,6110.0
2020-01-30 12:00:00,189.89,189.96,189.89,189.93,1805.0,183.5255,183.5932,183.5255,183.5642,1805.0
2020-01-30 12:05:00,189.98,189.99,189.85,189.87,1221.0,183.6125,183.6222,183.4869,183.5062,1221.0
2020-01-30 12:10:00,189.78,189.8,189.76,189.8,537.0,183.4192,183.4385,183.3999,183.4385,537.0
2020-01-30 12:15:00,189.77,189.94,189.74,189.91,2018.0,183.4096,183.5739,183.3806,183.5449,2018.0
2020-01-30 12:20:00,189.91,189.96,189.91,189.91,940.0,183.5449,183.5932,183.5449,183.5449,940.0
2020-01-30 12:25:00,189.88,189.91,189.57,189.57,2399.0,183.5159,183.5449,183.2163,183.2163,2399.0
2020-01-30 12:30:00,189.61,189.61,189.5,189.57,5585.0,183.2549,183.2549,183.1486,183.2163,5585.0
2020-01-30 12:35:00,189.56,189.58,189.2,189.22,7040.0,183.2066,183.2259,182.8587,182.878,7040.0
2020-01-30 12:40:00,189.22,189.34,189.14,189.28,5100.0,182.878,182.994,182.8007,182.936,5100.0
2020-01-30 12:45:00,189.26,189.26,189.11,189.13,14544.0,182.9166,182.9166,182.7717,182.791,14544.0
2020-01-30 12:50:00,189.22,189.4,189.22,189.31,10213.0,182.878,183.052,182.878,182.965,10213.0
2020-01-30 12:55:00,189.24,189.38,189.22,189.32,3147.0,182.8973,183.0326,182.878,182.9746,3147.0
2020-01-30 13:00:00,189.38,189.49,189.38,189.49,1238.0,183.0326,183.1389,183.0326,183.1389,1238.0
2020-01-30 13:05:00,189.43,189.46,189.28,189.31,2623.0,183.081,183.1099,182.936,182.965,2623.0
2020-01-30 13:10:00,189.35,189.45,189.33,189.33,2765.0,183.0036,183.1003,182.9843,182.9843,2765.0
2020-01-30 13:15:00,189.38,189.45,189.24,189.24,3112.0,183.0326,183.1003,182.8973,182.8973,3112.0
2020-01-30 13:20:00,189.19,189.34,189.19,189.33,1654.0,182.849,182.994,182.849,182.9843,1654.0
2020-01-30 13:25:00,189.34,189.45,189.33,189.45,2106.0,182.994,183.1003,182.9843,183.1003,2106.0
2020-01-30 13:30:00,189.42,189.6,189.35,189.54,2395.0,183.0713,183.2453,183.0036,183.1873,2395.0
2020-01-30 13:35:00,189.53,189.53,189.44,189.47,2871.0,183.1776,183.1776,183.0906,183.1196,2871.0
2020-01-30 13:40:00,189.47,189.52,189.46,189.48,5886.0,183.1196,183.1679,183.1099,183.1293,5886.0
2020-01-30 13:45:00,189.47,189.53,189.47,189.52,4561.0,183.1196,183.1776,183.1196,183.1679,4561.0
2020-01-30 13:50:00,189.42,189.5,189.37,189.48,2767.0,183.0713,183.1486,183.023,183.1293,2767.0
2020-01-30 13:55:00,189.5,189.51,189.39,189.46,11609.0,183.1486,183.1583,183.0423,183.1099,11609.0
2020-01-30 14:00:00,189.51,189.6,189.48,189.59,5311.0,183.1583,183.2453,183.1293,183.2356,5311.0
2020-01-30 14:05:00,189.6,189.68,189.53,189.68,6417.0,183.2453,183.3226,183.1776,183.3226,6417.0
2020-01-30 14:10:00,189.78,189.91,189.78,189.9,4905.0,183.4192,183.5449,183.4192,183.5352,4905.0
2020-01-30 14:15:00,189.9,189.97,189.87,189.96,5841.0,183.5352,183.6029,183.5062,183.5932,5841.0
2020-01-30 14:20:00,189.99,190.04,189.91,189.91,3872.0,183.6222,183.6705,183.5449,183.5449,3872.0
2020-01-30 14:25:00,189.99,190.01,189.93,189.97,7567.0,183.6222,183.6415,183.5642,183.6029,7567.0
2020-01-30 14:30:00,189.88,189.89,189.8,189.85,15373.0,183.5159,183.5255,183.4385,183.4869,15373.0
2020-01-30 14:35:00,189.82,189.82,189.7,189.76,2684.0,183.4579,183.4579,183.3419,183.3999,2684.0
2020-01-30 14:40:00,189.82,190.5,189.64,189.67,16873.0,183.4579,184.1151,183.2839,183.3129,16873.0
2020-01-30 14:45:00,189.8,190.2,189.64,190.02,15131.0,183.4385,183.8251,183.2839,183.6512,15131.0
2020-01-30 14:50:00,190.13,190.15,189.82,189.9,6234.0,183.7575,183.7768,183.4579,183.5352,6234.0
2020-01-30 14:55:00,190.04,190.35,190.04,190.23,5860.0,183.6705,183.9701,183.6705,183.8541,5860.0
2020-01-30 15:00:00,190.28,190.58,190.24,190.58,5386.0,183.9025,184.1924,183.8638,184.1924,5386.0
2020-01-30 15:05:00,190.53,190.57,190.34,190.34,36676.0,184.1441,184.1827,183.9605,183.9605,36676.0
2020-01-30 15:10:00,190.26,190.3,190.16,190.28,4897.0,183.8831,183.9218,183.7865,183.9025,4897.0
2020-01-30 15:15:00,190.29,190.55,190.18,190.48,38364.0,183.9121,184.1634,183.8058,184.0958,38364.0
2020-01-30 15:20:00,190.48,190.68,190.47,190.63,10233.0,184.0958,184.2891,184.0861,184.2407,10233.0
2020-01-30 15:25:00,190.63,190.67,190.44,190.5,13785.0,184.2407,184.2794,184.0571,184.1151,13785.0
2020-01-30 15:30:00,190.51,190.6,190.49,190.6,16172.0,184.1248,184.2117,184.1054,184.2117,16172.0
2020-01-30 15:35:00,190.6,190.63,190.44,190.57,11321.0,184.2117,184.2407,184.0571,184.1827,11321.0
2020-01-30 15:40:00,190.57,190.92,190.54,190.87,14160.0,184.1827,184.521,184.1537,184.4727,14160.0
2020-01-30 15:45:00,190.87,191.02,190.81,190.96,11407.0,184.4727,184.6177,184.4147,184.5597,11407.0
2020-01-30 15:50:00,190.95,191.05,190.89,191.04,13993.0,184.55,184.6467,184.492,184.637,13993.0
2020-01-30 15:55:00,190.98,191.24,190.92,191.09,40692.0,184.579,184.8303,184.521,184.6853,40692.0
2020-01-31 09:30:00,191.51,191.51,190.92,191.11,27023.0,185.0912,185.0912,184.521,184.7046,27023.0
2020-01-31 09:35:00,191.0,191.21,190.83,191.16,6842.0,184.5983,184.8013,184.434,184.753,6842.0
2020-01-31 09:40:00,190.98,190.98,190.63,190.64,13919.0,184.579,184.579,184.2407,184.2504,13919.0
2020-01-31 09:45:00,190.52,190.68,190.51,190.66,5861.0,184.1344,184.2891,184.1248,184.2697,5861.0
2020-01-31 09:50:00,190.47,190.47,190.3,190.44,6056.0,184.0861,184.0861,183.9218,184.0571,6056.0
2020-01-31 09:55:00,190.57,190.82,190.57,190.81,3389.0,184.1827,184.4244,184.1827,184.4147,3389.0
2020-01-31 10:00:00,190.75,190.77,190.19,190.19,11519.0,184.3567,184.376,183.8155,183.8155,11519.0
2020-01-31 10:05:00,190.32,190.42,190.19,190.25,3943.0,183.9411,184.0378,183.8155,183.8735,3943.0
2020-01-31 10:10:00,190.23,190.33,189.97,189.97,13032.0,183.8541,183.9508,183.6029,183.6029,13032.0
2020-01-31 10:15:00,189.98,190.07,189.89,190.06,4668.0,183.6125,183.6995,183.5255,183.6898,4668.0
2020-01-31 10:20:00,190.08,190.22,190.08,190.18,4983.0,183.7092,183.8445,183.7092,183.8058,4983.0
2020-01-31 10:25:00,190.18,190.32,189.83,189.84,4899.0,183.8058,183.9411,183.4675,183.4772,4899.0
2020-01-31 10:30:00,189.75,189.98,189.73,189.97,7889.0,183.3902,183.6125,183.3709,183.6029,7889.0
2020-01-31 10:35:00,189.93,189.93,189.71,189.75,7169.0,183.5642,183.5642,183.3516,183.3902,7169.0
2020-01-31 10:40:00,189.71,189.84,189.52,189.57,7942.0,183.3516,183.4772,183.1679,183.2163,7942.0
2020-01-31 10:45:00,189.52,189.66,189.52,189.56,3885.0,183.1679,183.3032,183.1679,183.2066,3885.0
2020-01-31 10:50:00,189.44,189.47,189.26,189.39,8339.0,183.0906,183.1196,182.9166,183.0423,8339.0
2020-01-31 10:55:00,189.53,189.53,189.3,189.32,2569.0,183.1776,183.1776,182.9553,182.9746,2569.0
2020-01-31 11:00:00,189.42,189.59,189.31,189.59,2971.0,183.0713,183.2356,182.965,183.2356,2971.0
2020-01-31 11:05:00,189.54,189.54,189.13,189.16,5577.0,183.1873,183.1873,182.791,182.82,5577.0
2020-01-31 11:10:00,189.11,189.36,189.02,189.02,9142.0,182.7717,183.0133,182.6847,182.6847,9142.0
2020-01-31 11:15:00,189.0,189.13,188.58,189.13,11256.0,182.6654,182.791,182.2594,182.791,11256.0
2020-01-31 11:20:00,189.07,189.19,188.96,188.96,3481.0,182.733,182.849,182.6267,182.6267,3481.0
2020-01-31 11:25:00,188.91,189.0,188.72,188.8,9145.0,182.5784,182.6654,182.3947,182.4721,9145.0
2020-01-31 11:30:00,188.7,188.9,188.69,188.84,5618.0,182.3754,182.5687,182.3658,182.5107,5618.0
2020-01-31 11:35:00,188.91,188.97,188.4,188.66,10132.0,182.5784,182.6364,182.0855,182.3368,10132.0
2020-01-31 11:40:00,188.75,188.99,188.73,188.93,16863.0,182.4237,182.6557,182.4044,182.5977,16863.0
2020-01-31 11:45:00,189.19,189.3,189.16,189.19,6359.0,182.849,182.9553,182.82,182.849,6359.0
2020-01-31 11:50:00,189.19,189.2,189.04,189.2,3656.0,182.849,182.8587,182.704,182.8587,3656.0
2020-01-31 11:55:00,189.2,189.36,189.19,189.36,8268.0,182.8587,183.0133,182.849,183.0133,8268.0
2020-01-31 12:00:00,189.32,189.36,189.26,189.27,7234.0,182.9746,183.0133,182.9166,182.9263,7234.0
2020-01-31 12:05:00,189.21,189.21,189.06,189.11,4142.0,182.8683,182.8683,182.7234,182.7717,4142.0
2020-01-31 12:10:00,189.09,189.14,188.91,188.91,1691.0,182.7523,182.8007,182.5784,182.5784,1691.0
2020-01-31 12:15:00,188.92,188.99,188.85,188.97,8041.0,182.588,182.6557,182.5204,182.6364,8041.0
2020-01-31 12:20:00,189.0,189.04,188.87,188.92,3083.0,182.6654,182.704,182.5397,182.588,3083.0
2020-01-31 12:25:00,188.89,189.11,188.83,189.05,3270.0,182.559,182.7717,182.5011,182.7137,3270.0
2020-01-31 12:30:00,188.97,188.97,188.67,188.67,3600.0,182.6364,182.6364,182.3464,182.3464,3600.0
2020-01-31 12:35:00,188.62,188.62,188.34,188.5,6171.0,182.2981,182.2981,182.0275,182.1821,6171.0
2020-01-31 12:40:00,188.42,188.85,188.39,188.85,7200.0,182.1048,182.5204,182.0758,182.5204,7200.0
2020-01-31 12:45:00,188.8,188.8,188.57,188.59,3288.0,182.4721,182.4721,182.2498,182.2691,3288.0
2020-01-31 12:50:00,188.5,188.75,188.38,188.75,5781.0,182.1821,182.4237,182.0661,182.4237,5781.0
2020-01-31 12:55:00,188.68,188.79,188.64,188.66,2697.0,182.3561,182.4624,182.3174,182.3368,2697.0
2020-01-31 13:00:00,188.68,188.91,188.68,188.75,6466.0,182.3561,182.5784,182.3561,182.4237,6466.0
2020-01-31 13:05:00,188.69,188.74,188.52,188.56,9527.0,182.3658,182.4141,182.2015,182.2401,9527.0
2020-01-31 13:10:00,188.56,188.59,188.46,188.47,11288.0,182.2401,182.2691,182.1435,182.1531,11288.0
2020-01-31 13:15:00,188.46,188.57,188.38,188.48,12752.0,182.1435,182.2498,182.0661,182.1628,12752.0
2020-01-31 13:20:00,188.46,188.62,188.37,188.61,16171.0,182.1435,182.2981,182.0565,182.2884,16171.0
2020-01-31 13:25:00,188.61,188.64,188.41,188.47,3682.0,182.2884,182.3174,182.0951,182.1531,3682.0
2020-01-31 13:30:00,188.47,188.48,188.19,188.36,8891.0,182.1531,182.1628,181.8825,182.0468,8891.0
2020-01-31 13:35:00,188.42,188.42,188.14,188.18,4150.0,182.1048,182.1048,181.8342,181.8728,4150.0
2020-01-31 13:40:00,188.17,188.33,188.03,188.03,15517.0,181.8632,182.0178,181.7279,181.7279,15517.0
2020-01-31 13:45:00,188.03,188.29,188.03,188.29,8684.0,181.7279,181.9792,181.7279,181.9792,8684.0
2020-01-31 13:50:00,188.25,188.38,188.13,188.36,6027.0,181.9405,182.0661,181.8245,182.0468,6027.0
2020-01-31 13:55:00,188.37,188.56,188.37,188.51,3645.0,182.0565,182.2401,182.0565,182.1918,3645.0
2020-01-31 14:00:00,188.62,188.86,188.61,188.84,6135.0,182.2981,182.5301,182.2884,182.5107,6135.0
2020-01-31 14:05:00,188.81,188.82,188.69,188.69,6383.0,182.4817,182.4914,182.3658,182.3658,6383.0
2020-01-31 14:10:00,188.7,188.82,188.67,188.68,2899.0,182.3754,182.4914,182.3464,182.3561,2899.0
2020-01-31 14:15:00,188.62,188.81,188.62,188.81,5538.0,182.2981,182.4817,182.2981,182.4817,5538.0
2020-01-31 14:20:00,188.81,188.81,188.36,188.43,36678.0,182.4817,182.4817,182.0468,182.1145,36678.0
2020-01-31 14:25:00,188.43,188.52,188.39,188.48,4782.0,182.1145,182.2015,182.0758,182.1628,4782.0
2020-01-31 14:30:00,188.4,188.97,188.39,188.87,9598.0,182.0855,182.6364,182.0758,182.5397,9598.0
2020-01-31 14:35:00,188.85,188.97,188.78,188.86,15475.0,182.5204,182.6364,182.4527,182.5301,15475.0
2020-01-31 14:40:00,188.84,188.87,188.58,188.61,20724.0,182.5107,182.5397,182.2594,182.2884,20724.0
2020-01-31 14:45:00,188.61,188.7,188.52,188.55,7153.0,182.2884,182.3754,182.2015,182.2304,7153.0
2020-01-31 14:50:00,188.58,188.63,188.5,188.56,5842.0,182.2594,182.3078,182.1821,182.2401,5842.0
2020-01-31 14:55:00,188.65,188.73,188.54,188.55,11090.0,182.3271,182.4044,182.2208,182.2304,11090.0
2020-01-31 15:00:00,188.68,188.68,188.39,188.43,40504.0,182.3561,182.3561,182.0758,182.1145,40504.0
2020-01-31 15:05:00,188.38,188.44,188.17,188.23,26576.0,182.0661,182.1241,181.8632,181.9212,26576.0
2020-01-31 15:10:00,188.23,188.24,187.98,188.01,14611.0,181.9212,181.9308,181.6795,181.7085,14611.0
2020-01-31 15:15:00,187.98,188.14,187.9,188.08,16026.0,181.6795,181.8342,181.6022,181.7762,16026.0
2020-01-31 15:20:00,188.13,188.2,187.96,188.17,8355.0,181.8245,181.8922,181.6602,181.8632,8355.0
2020-01-31 15:25:00,188.18,188.19,187.84,187.84,9711.0,181.8728,181.8825,181.5442,181.5442,9711.0
2020-01-31 15:30:00,187.8,187.83,187.69,187.75,17028.0,181.5056,181.5346,181.3993,181.4573,17028.0
2020-01-31 15:35:00,187.73,187.75,187.52,187.53,10376.0,181.4379,181.4573,181.235,181.2446,10376.0
2020-01-31 15:40:00,187.54,187.98,187.35,187.94,20957.0,181.2543,181.6795,181.0707,181.6409,20957.0
2020-01-31 15:45:00,187.96,188.05,187.69,187.77,16913.0,181.6602,181.7472,181.3993,181.4766,16913.0
2020-01-31 15:50:00,187.77,188.09,187.7,188.05,33975.0,181.4766,181.7859,181.4089,181.7472,33975.0
2020-01-31 15:55:00,188.05,188.13,187.83,187.86,46494.0,181.7472,181.8245,181.5346,181.5636,46494.0
2020-02-03 09:30:00,188.73,189.27,188.53,189.27,55301.0,182.4044,182.9263,182.2111,182.9263,55301.0
2020-02-03 09:35:00,189.37,189.69,189.35,189.6,11978.0,183.023,183.3322,183.0036,183.2453,11978.0
2020-02-03 09:40:00,189.61,189.71,189.59,189.71,5276.0,183.2549,183.3516,183.2356,183.3516,5276.0
2020-02-03 09:45:00,189.74,190.07,189.73,190.0,5819.0,183.3806,183.6995,183.3709,183.6318,5819.0
2020-02-03 09:50:00,189.98,190.27,189.98,190.27,12504.0,183.6125,183.8928,183.6125,183.8928,12504.0
2020-02-03 09:55:00,190.21,190.39,190.21,190.36,4079.0,183.8348,184.0088,183.8348,183.9798,4079.0
2020-02-03 10:00:00,190.43,190.8,190.43,190.72,9930.0,184.0474,184.405,184.0474,184.3277,9930.0
2020-02-03 10:05:00,190.56,190.61,190.38,190.52,5018.0,184.1731,184.2214,183.9991,184.1344,5018.0
2020-02-03 10:10:00,190.56,190.7,190.53,190.63,5286.0,184.1731,184.3084,184.1441,184.2407,5286.0
2020-02-03 10:15:00,190.68,190.81,190.58,190.81,27153.0,184.2891,184.4147,184.1924,184.4147,27153.0
2020-02-03 10:20:00,190.85,190.89,190.7,190.84,25740.0,184.4534,184.492,184.3084,184.4437,25740.0
2020-02-03 10:25:00,190.91,190.99,190.82,190.98,3078.0,184.5113,184.5887,184.4244,184.579,3078.0
2020-02-03 10:30:00,191.0,191.0,190.79,190.81,18598.0,184.5983,184.5983,184.3954,184.4147,18598.0
2020-02-03 10:35:00,190.82,190.89,190.76,190.76,6142.0,184.4244,184.492,184.3664,184.3664,6142.0
2020-02-03 10:40:00,190.75,190.76,190.66,190.7,13073.0,184.3567,184.3664,184.2697,184.3084,13073.0
2020-02-03 10:45:00,190.71,190.72,190.41,190.42,11086.0,184.318,184.3277,184.0281,184.0378,11086.0
2020-02-03 10:50:00,190.39,190.52,190.3,190.35,7120.0,184.0088,184.1344,183.9218,183.9701,7120.0
2020-02-03 10:55:00,190.36,190.45,190.35,190.45,1169.0,183.9798,184.0668,183.9701,184.0668,1169.0
2020-02-03 11:00:00,190.46,190.62,190.46,190.59,4341.0,184.0764,184.2311,184.0764,184.2021,4341.0
2020-02-03 11:05:00,190.61,190.74,190.49,190.67,19564.0,184.2214,184.347,184.1054,184.2794,19564.0
2020-02-03 11:10:00,190.69,190.73,190.4,190.42,8807.0,184.2987,184.3374,184.0184,184.0378,8807.0
2020-02-03 11:15:00,190.43,190.53,190.39,190.53,10222.0,184.0474,184.1441,184.0088,184.1441,10222.0
2020-02-03 11:20:00,190.57,190.66,190.55,190.63,6547.0,184.1827,184.2697,184.1634,184.2407,6547.0
2020-02-03 11:25:00,190.61,190.64,190.42,190.43,3078.0,184.2214,184.2504,184.0378,184.0474,3078.0
2020-02-03 11:30:00,190.45,190.48,190.36,190.42,5821.0,184.0668,184.0958,183.9798,184.0378,5821.0
2020-02-03 11:35:00,190.34,190.36,190.21,190.26,13476.0,183.9605,183.9798,183.8348,183.8831,13476.0
2020-02-03 11:40:00,190.32,190.32,189.88,190.01,4475.0,183.9411,183.9411,183.5159,183.6415,4475.0
2020-02-03 11:45:00,190.03,190.03,189.9,189.96,4648.0,183.6608,183.6608,183.5352,183.5932,4648.0
2020-02-03 11:50:00,189.96,190.02,189.88,190.01,3169.0,183.5932,183.6512,183.5159,183.6415,3169.0
2020-02-03 11:55:00,190.03,190.17,189.99,190.14,5595.0,183.6608,183.7961,183.6222,183.7672,5595.0
2020-02-03 12:00:00,190.11,190.24,190.04,190.22,9431.0,183.7382,183.8638,183.6705,183.8445,9431.0
2020-02-03 12:05:00,190.2,190.22,190.06,190.06,6915.0,183.8251,183.8445,183.6898,183.6898,6915.0
2020-02-03 12:10:00,190.0,190.07,189.97,190.07,8278.0,183.6318,183.6995,183.6029,183.6995,8278.0
2020-02-03 12:15:00,190.15,190.3,190.15,190.3,3925.0,183.7768,183.9218,183.7768,183.9218,3925.0
2020-02-03 12:20:00,190.33,190.44,190.31,190.44,8839.0,183.9508,184.0571,183.9315,184.0571,8839.0
2020-02-03 12:25:00,190.45,190.46,190.36,190.42,2753.0,184.0668,184.0764,183.9798,184.0378,2753.0
2020-02-03 12:30:00,190.39,190.39,190.23,190.27,6620.0,184.0088,184.0088,183.8541,183.8928,6620.0
2020-02-03 12:35:00,190.3,190.33,190.26,190.3,2142.0,183.9218,183.9508,183.8831,183.9218,2142.0
2020-02-03 12:40:00,190.31,190.49,190.31,190.47,2983.0,183.9315,184.1054,183.9315,184.0861,2983.0
2020-02-03 12:45:00,190.42,190.46,190.3,190.46,5621.0,184.0378,184.0764,183.9218,184.0764,5621.0
2020-02-03 12:50:00,190.43,190.44,190.39,190.43,3851.0,184.0474,184.0571,184.0088,184.0474,3851.0
2020-02-03 12:55:00,190.54,190.6,190.49,190.57,6209.0,184.1537,184.2117,184.1054,184.1827,6209.0
2020-02-03 13:00:00,190.53,190.59,190.5,190.5,2711.0,184.1441,184.2021,184.1151,184.1151,2711.0
2020-02-03 13:05:00,190.47,190.51,190.34,190.36,21681.0,184.0861,184.1248,183.9605,183.9798,21681.0
2020-02-03 13:10:00,190.38,190.4,190.0,190.13,9983.0,183.9991,184.0184,183.6318,183.7575,9983.0
2020-02-03 13:15:00,190.03,190.21,190.03,190.2,2538.0,183.6608,183.8348,183.6608,183.8251,2538.0
2020-02-03 13:20:00,190.2,190.32,190.18,190.28,40251.0,183.8251,183.9411,183.8058,183.9025,40251.0
2020-02-03 13:25:00,190.19,190.21,190.08,190.08,1653.0,183.8155,183.8348,183.7092,183.7092,1653.0
2020-02-03 13:30:00,190.1,190.19,189.97,190.09,2503.0,183.7285,183.8155,183.6029,183.7188,2503.0
2020-02-03 13:35:00,190.1,190.4,190.1,190.39,13842.0,183.7285,184.0184,183.7285,184.0088,13842.0
2020-02-03 13:40:00,190.34,190.36,190.26,190.29,15798.0,183.9605,183.9798,183.8831,183.9121,15798.0
2020-02-03 13:45:00,190.26,190.36,190.19,190.36,4534.0,183.8831,183.9798,183.8155,183.9798,4534.0
2020-02-03 13:50:00,190.34,190.37,190.21,190.37,8447.0,183.9605,183.9894,183.8348,183.9894,8447.0
2020-02-03 13:55:00,190.38,190.45,190.35,190.42,4819.0,183.9991,184.0668,183.9701,184.0378,4819.0
2020-02-03 14:00:00,190.4,190.4,190.28,190.29,8357.0,184.0184,184.0184,183.9025,183.9121,8357.0
2020-02-03 14:05:00,190.28,190.28,190.16,190.19,4323.0,183.9025,183.9025,183.7865,183.8155,4323.0
2020-02-03 14:10:00,190.15,190.19,190.1,190.1,3319.0,183.7768,183.8155,183.7285,183.7285,3319.0
2020-02-03 14:15:00,190.13,190.23,190.1,190.2,5140.0,183.7575,183.8541,183.7285,183.8251,5140.0
2020-02-03 14:20:00,190.28,190.36,190.27,190.35,4903.0,183.9025,183.9798,183.8928,183.9701,4903.0
2020-02-03 14:25:00,190.31,190.36,190.28,190.28,3364.0,183.9315,183.9798,183.9025,183.9025,3364.0
2020-02-03 14:30:00,190.26,190.41,190.14,190.15,4413.0,183.8831,184.0281,183.7672,183.7768,4413.0
2020-02-03 14:35:00,190.13,190.28,190.12,190.28,5910.0,183.7575,183.9025,183.7478,183.9025,5910.0
2020-02-03 14:40:00,190.3,190.45,190.22,190.44,4478.0,183.9218,184.0668,183.8445,184.0571,4478.0
2020-02-03 14:45:00,190.41,190.5,190.39,190.5,9660.0,184.0281,184.1151,184.0088,184.1151,9660.0
2020-02-03 14:50:00,190.48,190.5,190.38,190.43,9941.0,184.0958,184.1151,183.9991,184.0474,9941.0
2020-02-03 14:55:00,190.45,190.46,190.36,190.41,14890.0,184.0668,184.0764,183.9798,184.0281,14890.0
2020-02-03 15:00:00,190.38,190.49,190.38,190.49,10229.0,183.9991,184.1054,183.9991,184.1054,10229.0
2020-02-03 15:05:00,190.44,190.53,190.41,190.46,18403.0,184.0571,184.1441,184.0281,184.0764,18403.0
2020-02-03 15:10:00,190.49,190.49,190.32,190.36,3919.0,184.1054,184.1054,183.9411,183.9798,3919.0
2020-02-03 15:15:00,190.31,190.34,190.28,190.33,4013.0,183.9315,183.9605,183.9025,183.9508,4013.0
2020-02-03 15:20:00,190.32,190.52,190.31,190.52,8076.0,183.9411,184.1344,183.9315,184.1344,8076.0
2020-02-03 15:25:00,190.52,190.61,190.48,190.6,10590.0,184.1344,184.2214,184.0958,184.2117,10590.0
2020-02-03 15:30:00,190.63,190.7,190.59,190.68,7032.0,184.2407,184.3084,184.2021,184.2891,7032.0
2020-02-03 15:35:00,190.67,190.7,190.55,190.56,16438.0,184.2794,184.3084,184.1634,184.1731,16438.0
2020-02-03 15:40:00,190.53,190.58,190.38,190.39,10315.0,184.1441,184.1924,183.9991,184.0088,10315.0
2020-02-03 15:45:00,190.36,190.37,190.18,190.18,6762.0,183.9798,183.9894,183.8058,183.8058,6762.0
2020-02-03 15:50:00,190.17,190.26,190.09,190.25,15613.0,183.7961,183.8831,183.7188,183.8735,15613.0
2020-02-03 15:55:00,190.26,190.41,190.26,190.33,13574.0,183.8831,184.0281,183.8831,183.9508,13574.0
2020-02-04 09:30:00,192.82,192.89,192.36,192.54,64624.0,186.3573,186.425,185.9127,186.0867,64624.0
2020-02-04 09:35:00,192.6,192.71,192.28,192.31,18488.0,186.1447,186.251,185.8354,185.8644,18488.0
2020-02-04 09:40:00,192.38,192.85,192.36,192.78,23318.0,185.9321,186.3863,185.9127,186.3187,23318.0
2020-02-04 09:45:00,192.78,193.2,192.78,193.19,15077.0,186.3187,186.7246,186.3187,186.7149,15077.0
2020-02-04 09:50:00,193.19,193.24,193.05,193.05,13281.0,186.7149,186.7633,186.5796,186.5796,13281.0
2020-02-04 09:55:00,193.04,193.18,192.98,193.09,24431.0,186.57,186.7053,186.512,186.6183,24431.0
2020-02-04 10:00:00,193.03,193.15,193.0,193.05,9270.0,186.5603,186.6763,186.5313,186.5796,9270.0
2020-02-04 10:05:00,193.09,193.22,193.05,193.18,13029.0,186.6183,186.7439,186.5796,186.7053,13029.0
2020-02-04 10:10:00,193.2,193.25,192.89,192.91,13798.0,186.7246,186.7729,186.425,186.4443,13798.0
2020-02-04 10:15:00,192.86,192.94,192.86,192.94,4938.0,186.396,186.4733,186.396,186.4733,4938.0
2020-02-04 10:20:00,192.99,193.13,192.92,193.1,2919.0,186.5216,186.6569,186.454,186.6279,2919.0
2020-02-04 10:25:00,193.17,193.3,193.11,193.3,2911.0,186.6956,186.8212,186.6376,186.8212,2911.0
2020-02-04 10:30:00,193.33,193.33,193.24,193.25,3297.0,186.8502,186.8502,186.7633,186.7729,3297.0
2020-02-04 10:35:00,193.28,193.46,193.28,193.44,4716.0,186.8019,186.9759,186.8019,186.9565,4716.0
2020-02-04 10:40:00,193.49,193.6,193.49,193.57,3416.0,187.0049,187.1112,187.0049,187.0822,3416.0
2020-02-04 10:45:00,193.56,193.56,193.36,193.36,4994.0,187.0725,187.0725,186.8792,186.8792,4994.0
2020-02-04 10:50:00,193.36,193.5,193.35,193.4,16156.0,186.8792,187.0145,186.8696,186.9179,16156.0
2020-02-04 10:55:00,193.41,193.54,193.31,193.37,8138.0,186.9276,187.0532,186.8309,186.8889,8138.0
2020-02-04 11:00:00,193.38,193.48,193.37,193.48,13189.0,186.8986,186.9952,186.8889,186.9952,13189.0
2020-02-04 11:05:00,193.42,193.5,193.42,193.47,1849.0,186.9372,187.0145,186.9372,186.9855,1849.0
2020-02-04 11:10:00,193.51,193.61,193.5,193.56,6309.0,187.0242,187.1209,187.0145,187.0725,6309.0
2020-02-04 11:15:00,193.6,193.68,193.54,193.68,4339.0,187.1112,187.1885,187.0532,187.1885,4339.0
2020-02-04 11:20:00,193.71,193.81,193.67,193.8,37197.0,187.2175,187.3141,187.1788,187.3045,37197.0
2020-02-04 11:25:00,193.8,193.85,193.76,193.76,18872.0,187.3045,187.3528,187.2658,187.2658,18872.0
2020-02-04 11:30:00,193.75,194.02,193.75,194.02,7048.0,187.2562,187.5171,187.2562,187.5171,7048.0
2020-02-04 11:35:00,194.03,194.12,194.01,194.11,15755.0,187.5268,187.6138,187.5074,187.6041,15755.0
2020-02-04 11:40:00,194.01,194.08,194.0,194.03,3091.0,187.5074,187.5751,187.4978,187.5268,3091.0
2020-02-04 11:45:00,194.04,194.18,194.0,194.1,16191.0,187.5364,187.6717,187.4978,187.5944,16191.0
2020-02-04 11:50:00,194.09,194.09,193.96,193.96,12466.0,187.5848,187.5848,187.4591,187.4591,12466.0
2020-02-04 11:55:00,193.95,194.07,193.94,194.06,4598.0,187.4495,187.5654,187.4398,187.5558,4598.0
2020-02-04 12:00:00,194.07,194.1,194.03,194.06,4989.0,187.5654,187.5944,187.5268,187.5558,4989.0
2020-02-04 12:05:00,194.06,194.11,194.03,194.06,4231.0,187.5558,187.6041,187.5268,187.5558,4231.0
2020-02-04 12:10:00,194.06,194.22,194.06,194.21,4495.0,187.5558,187.7104,187.5558,187.7007,4495.0
2020-02-04 12:15:00,194.23,194.23,194.06,194.08,6091.0,187.7201,187.7201,187.5558,187.5751,6091.0
2020-02-04 12:20:00,194.08,194.2,194.07,194.19,2516.0,187.5751,187.6911,187.5654,187.6814,2516.0
2020-02-04 12:25:00,194.19,194.19,194.11,194.16,7404.0,187.6814,187.6814,187.6041,187.6524,7404.0
2020-02-04 12:30:00,194.14,194.14,194.06,194.06,4853.0,187.6331,187.6331,187.5558,187.5558,4853.0
2020-02-04 12:35:00,194.07,194.13,194.06,194.11,5048.0,187.5654,187.6234,187.5558,187.6041,5048.0
2020-02-04 12:40:00,194.12,194.13,194.07,194.09,1245.0,187.6138,187.6234,187.5654,187.5848,1245.0
2020-02-04 12:45:00,194.19,194.2,194.09,194.1,2309.0,187.6814,187.6911,187.5848,187.5944,2309.0
2020-02-04 12:50:00,194.14,194.15,194.06,194.13,2507.0,187.6331,187.6428,187.5558,187.6234,2507.0
2020-02-04 12:55:00,194.13,194.18,194.12,194.15,4008.0,187.6234,187.6717,187.6138,187.6428,4008.0
2020-02-04 13:00:00,194.16,194.21,194.16,194.21,2011.0,187.6524,187.7007,187.6524,187.7007,2011.0
2020-02-04 13:05:00,194.22,194.22,194.11,194.12,3489.0,187.7104,187.7104,187.6041,187.6138,3489.0
2020-02-04 13:10:00,194.11,194.11,194.01,194.01,2332.0,187.6041,187.6041,187.5074,187.5074,2332.0
2020-02-04 13:15:00,194.04,194.04,193.93,193.94,6416.0,187.5364,187.5364,187.4301,187.4398,6416.0
2020-02-04 13:20:00,193.96,193.99,193.89,193.9,3647.0,187.4591,187.4881,187.3915,187.4011,3647.0
2020-02-04 13:25:00,193.89,193.93,193.75,193.92,6489.0,187.3915,187.4301,187.2562,187.4205,6489.0
2020-02-04 13:30:00,193.92,194.03,193.92,194.03,2026.0,187.4205,187.5268,187.4205,187.5268,2026.0
2020-02-04 13:35:00,194.03,194.09,194.02,194.05,3260.0,187.5268,187.5848,187.5171,187.5461,3260.0
2020-02-04 13:40:00,194.07,194.1,194.02,194.09,7587.0,187.5654,187.5944,187.5171,187.5848,7587.0
2020-02-04 13:45:00,194.09,194.19,194.08,194.17,13895.0,187.5848,187.6814,187.5751,187.6621,13895.0
2020-02-04 13:50:00,194.17,194.19,194.13,194.17,4422.0,187.6621,187.6814,187.6234,187.6621,4422.0
2020-02-04 13:55:00,194.17,194.19,194.16,194.17,2549.0,187.6621,187.6814,187.6524,187.6621,2549.0
2020-02-04 14:00:00,194.2,194.26,194.18,194.26,3380.0,187.6911,187.7491,187.6717,187.7491,3380.0
2020-02-04 14:05:00,194.24,194.31,194.24,194.31,4097.0,187.7297,187.7974,187.7297,187.7974,4097.0
2020-02-04 14:10:00,194.28,194.35,194.28,194.35,2952.0,187.7684,187.836,187.7684,187.836,2952.0
2020-02-04 14:15:00,194.33,194.33,194.25,194.25,2791.0,187.8167,187.8167,187.7394,187.7394,2791.0
2020-02-04 14:20:00,194.25,194.29,194.23,194.25,4630.0,187.7394,187.7781,187.7201,187.7394,4630.0
2020-02-04 14:25:00,194.26,194.26,194.23,194.23,3327.0,187.7491,187.7491,187.7201,187.7201,3327.0
2020-02-04 14:30:00,194.22,194.34,194.18,194.23,9246.0,187.7104,187.8264,187.6717,187.7201,9246.0
2020-02-04 14:35:00,194.26,194.37,194.26,194.29,5384.0,187.7491,187.8554,187.7491,187.7781,5384.0
2020-02-04 14:40:00,194.29,194.44,194.27,194.43,8980.0,187.7781,187.923,187.7587,187.9134,8980.0
2020-02-04 14:45:00,194.42,194.44,194.38,194.43,24716.0,187.9037,187.923,187.865,187.9134,24716.0
2020-02-04 14:50:00,194.4,194.42,194.35,194.37,3900.0,187.8844,187.9037,187.836,187.8554,3900.0
2020-02-04 14:55:00,194.38,194.43,194.35,194.35,5137.0,187.865,187.9134,187.836,187.836,5137.0
2020-02-04 15:00:00,194.34,194.38,194.28,194.37,8550.0,187.8264,187.865,187.7684,187.8554,8550.0
2020-02-04 15:05:00,194.38,194.4,194.3,194.3,8350.0,187.865,187.8844,187.7877,187.7877,8350.0
2020-02-04 15:10:00,194.31,194.35,194.24,194.24,7196.0,187.7974,187.836,187.7297,187.7297,7196.0
2020-02-04 15:15:00,194.26,194.31,194.19,194.3,14324.0,187.7491,187.7974,187.6814,187.7877,14324.0
2020-02-04 15:20:00,194.31,194.41,194.29,194.39,15063.0,187.7974,187.894,187.7781,187.8747,15063.0
2020-02-04 15:25:00,194.39,194.44,194.36,194.44,107169.0,187.8747,187.923,187.8457,187.923,107169.0
2020-02-04 15:30:00,194.4,194.47,194.32,194.32,21638.0,187.8844,187.952,187.8071,187.8071,21638.0
2020-02-04 15:35:00,194.33,194.46,194.29,194.3,17783.0,187.8167,187.9424,187.7781,187.7877,17783.0
2020-02-04 15:40:00,194.29,194.3,194.2,194.21,31487.0,187.7781,187.7877,187.6911,187.7007,31487.0
2020-02-04 15:45:00,194.2,194.39,194.15,194.29,19420.0,187.6911,187.8747,187.6428,187.7781,19420.0
2020-02-04 15:50:00,194.27,194.27,193.96,194.07,34460.0,187.7587,187.7587,187.4591,187.5654,34460.0
2020-02-04 15:55:00,194.0,194.11,193.92,194.05,31220.0,187.4978,187.6041,187.4205,187.5461,31220.0
2020-02-05 09:30:00,196.23,196.23,195.46,195.53,41997.0,189.653,189.653,188.9088,188.9765,41997.0
2020-02-05 09:35:00,195.52,195.52,194.97,194.97,6684.0,188.9668,188.9668,188.4353,188.4353,6684.0
2020-02-05 09:40:00,194.9,195.0,194.5,194.52,8401.0,188.3676,188.4643,187.981,188.0004,8401.0
2020-02-05 09:45:00,194.59,195.15,194.59,194.98,3647.0,188.068,188.6092,188.068,188.4449,3647.0
2020-02-05 09:50:00,194.97,194.99,194.67,194.73,26787.0,188.4353,188.4546,188.1453,188.2033,26787.0
2020-02-05 09:55:00,194.68,195.11,194.67,195.11,8418.0,188.155,188.5706,188.1453,188.5706,8418.0
2020-02-05 10:00:00,194.97,195.13,194.95,194.98,14121.0,188.4353,188.5899,188.4159,188.4449,14121.0
2020-02-05 10:05:00,194.99,195.16,194.75,194.75,8636.0,188.4546,188.6189,188.2226,188.2226,8636.0
2020-02-05 10:10:00,194.78,194.86,194.51,194.57,10410.0,188.2516,188.329,187.9907,188.0487,10410.0
2020-02-05 10:15:00,194.59,194.59,194.43,194.5,10828.0,188.068,188.068,187.9134,187.981,10828.0
2020-02-05 10:20:00,194.54,194.69,194.52,194.69,1736.0,188.0197,188.1647,188.0004,188.1647,1736.0
2020-02-05 10:25:00,194.66,194.66,194.01,194.17,12945.0,188.1357,188.1357,187.5074,187.6621,12945.0
2020-02-05 10:30:00,194.11,194.16,193.92,194.15,5143.0,187.6041,187.6524,187.4205,187.6428,5143.0
2020-02-05 10:35:00,194.14,194.14,193.72,193.73,19950.0,187.6331,187.6331,187.2272,187.2368,19950.0
2020-02-05 10:40:00,193.76,193.84,193.54,193.84,13874.0,187.2658,187.3431,187.0532,187.3431,13874.0
2020-02-05 10:45:00,193.77,193.85,193.64,193.85,7952.0,187.2755,187.3528,187.1498,187.3528,7952.0
2020-02-05 10:50:00,193.95,194.01,193.84,193.99,18264.0,187.4495,187.5074,187.3431,187.4881,18264.0
2020-02-05 10:55:00,193.95,194.13,193.91,194.1,7103.0,187.4495,187.6234,187.4108,187.5944,7103.0
2020-02-05 11:00:00,194.05,194.11,193.93,194.11,20068.0,187.5461,187.6041,187.4301,187.6041,20068.0
2020-02-05 11:05:00,193.97,194.19,193.96,194.19,3987.0,187.4688,187.6814,187.4591,187.6814,3987.0
2020-02-05 11:10:00,194.2,194.22,194.11,194.19,7475.0,187.6911,187.7104,187.6041,187.6814,7475.0
2020-02-05 11:15:00,194.24,194.29,194.14,194.27,6854.0,187.7297,187.7781,187.6331,187.7587,6854.0
2020-02-05 11:20:00,194.25,194.25,194.03,194.03,1894.0,187.7394,187.7394,187.5268,187.5268,1894.0
2020-02-05 11:25:00,194.1,194.15,194.0,194.15,6922.0,187.5944,187.6428,187.4978,187.6428,6922.0
2020-02-05 11:30:00,194.16,194.18,194.04,194.04,2560.0,187.6524,187.6717,187.5364,187.5364,2560.0
2020-02-05 11:35:00,194.02,194.04,193.8,193.88,9991.0,187.5171,187.5364,187.3045,187.3818,9991.0
2020-02-05 11:40:00,193.83,193.83,193.64,193.66,12916.0,187.3335,187.3335,187.1498,187.1692,12916.0
2020-02-05 11:45:00,193.78,193.92,193.77,193.92,4031.0,187.2852,187.4205,187.2755,187.4205,4031.0
2020-02-05 11:50:00,193.99,194.01,193.96,193.99,1720.0,187.4881,187.5074,187.4591,187.4881,1720.0
2020-02-05 11:55:00,193.98,194.2,193.97,194.2,1398.0,187.4784,187.6911,187.4688,187.6911,1398.0
2020-02-05 12:00:00,194.16,194.25,194.15,194.21,4419.0,187.6524,187.7394,187.6428,187.7007,4419.0
2020-02-05 12:05:00,194.3,194.39,194.28,194.38,15450.0,187.7877,187.8747,187.7684,187.865,15450.0
2020-02-05 12:10:00,194.42,194.42,194.29,194.33,3168.0,187.9037,187.9037,187.7781,187.8167,3168.0
2020-02-05 12:15:00,194.35,194.41,194.28,194.29,11402.0,187.836,187.894,187.7684,187.7781,11402.0
2020-02-05 12:20:00,194.27,194.33,194.18,194.33,6563.0,187.7587,187.8167,187.6717,187.8167,6563.0
2020-02-05 12:25:00,194.34,194.34,194.21,194.25,2078.0,187.8264,187.8264,187.7007,187.7394,2078.0
2020-02-05 12:30:00,194.24,194.26,194.18,194.24,6631.0,187.7297,187.7491,187.6717,187.7297,6631.0
2020-02-05 12:35:00,194.25,194.3,194.24,194.3,397.0,187.7394,187.7877,187.7297,187.7877,397.0
2020-02-05 12:40:00,194.28,194.28,194.16,194.18,12226.0,187.7684,187.7684,187.6524,187.6717,12226.0
2020-02-05 12:45:00,194.18,194.21,194.16,194.18,11433.0,187.6717,187.7007,187.6524,187.6717,11433.0
2020-02-05 12:50:00,194.19,194.29,194.06,194.06,14947.0,187.6814,187.7781,187.5558,187.5558,14947.0
2020-02-05 12:55:00,194.09,194.1,194.04,194.06,10631.0,187.5848,187.5944,187.5364,187.5558,10631.0
2020-02-05 13:00:00,194.04,194.05,193.96,193.97,889.0,187.5364,187.5461,187.4591,187.4688,889.0
2020-02-05 13:05:00,193.98,193.98,193.86,193.89,6417.0,187.4784,187.4784,187.3625,187.3915,6417.0
2020-02-05 13:10:00,193.8,193.92,193.79,193.87,4493.0,187.3045,187.4205,187.2948,187.3721,4493.0
2020-02-05 13:15:00,193.85,193.86,193.75,193.85,9770.0,187.3528,187.3625,187.2562,187.3528,9770.0
2020-02-05 13:20:00,193.85,193.87,193.84,193.85,2201.0,187.3528,187.3721,187.3431,187.3528,2201.0
2020-02-05 13:25:00,193.95,193.95,193.86,193.86,682.0,187.4495,187.4495,187.3625,187.3625,682.0
2020-02-05 13:30:00,193.86,194.0,193.84,193.93,3826.0,187.3625,187.4978,187.3431,187.4301,3826.0
2020-02-05 13:35:00,193.94,193.95,193.83,193.86,3877.0,187.4398,187.4495,187.3335,187.3625,3877.0
2020-02-05 13:40:00,193.88,194.0,193.87,193.97,12836.0,187.3818,187.4978,187.3721,187.4688,12836.0
2020-02-05 13:45:00,193.99,194.04,193.99,194.02,4043.0,187.4881,187.5364,187.4881,187.5171,4043.0
2020-02-05 13:50:00,194.06,194.07,193.98,193.98,4895.0,187.5558,187.5654,187.4784,187.4784,4895.0
2020-02-05 13:55:00,193.97,194.08,193.96,193.99,8112.0,187.4688,187.5751,187.4591,187.4881,8112.0
2020-02-05 14:00:00,193.97,193.97,193.86,193.92,5819.0,187.4688,187.4688,187.3625,187.4205,5819.0
2020-02-05 14:05:00,193.84,193.9,193.75,193.79,14538.0,187.3431,187.4011,187.2562,187.2948,14538.0
2020-02-05 14:10:00,193.79,193.84,193.74,193.82,28539.0,187.2948,187.3431,187.2465,187.3238,28539.0
2020-02-05 14:15:00,193.83,194.01,193.83,193.94,15208.0,187.3335,187.5074,187.3335,187.4398,15208.0
2020-02-05 14:20:00,193.95,194.07,193.94,194.06,13743.0,187.4495,187.5654,187.4398,187.5558,13743.0
2020-02-05 14:25:00,194.06,194.11,194.03,194.11,4308.0,187.5558,187.6041,187.5268,187.6041,4308.0
2020-02-05 14:30:00,194.1,194.1,194.01,194.07,6496.0,187.5944,187.5944,187.5074,187.5654,6496.0
2020-02-05 14:35:00,194.06,194.18,194.04,194.16,16578.0,187.5558,187.6717,187.5364,187.6524,16578.0
2020-02-05 14:40:00,194.15,194.24,194.15,194.24,1512.0,187.6428,187.7297,187.6428,187.7297,1512.0
2020-02-05 14:45:00,194.19,194.27,194.17,194.27,4127.0,187.6814,187.7587,187.6621,187.7587,4127.0
2020-02-05 14:50:00,194.27,194.52,194.26,194.51,6377.0,187.7587,188.0004,187.7491,187.9907,6377.0
2020-02-05 14:55:00,194.55,194.61,194.51,194.56,9531.0,188.0293,188.0873,187.9907,188.039,9531.0
2020-02-05 15:00:00,194.55,194.78,194.51,194.78,9803.0,188.0293,188.2516,187.9907,188.2516,9803.0
2020-02-05 15:05:00,194.8,194.82,194.68,194.68,19711.0,188.271,188.2903,188.155,188.155,19711.0
2020-02-05 15:10:00,194.63,194.67,194.53,194.57,18203.0,188.1067,188.1453,188.01,188.0487,18203.0
2020-02-05 15:15:00,194.58,194.66,194.55,194.6,191881.0,188.0583,188.1357,188.0293,188.0777,191881.0
2020-02-05 15:20:00,194.62,194.74,194.62,194.67,20552.0,188.097,188.213,188.097,188.1453,20552.0
2020-02-05 15:25:00,194.66,194.66,194.48,194.5,12707.0,188.1357,188.1357,187.9617,187.981,12707.0
2020-02-05 15:30:00,194.48,194.5,194.31,194.34,13730.0,187.9617,187.981,187.7974,187.8264,13730.0
2020-02-05 15:35:00,194.32,194.42,194.31,194.4,9569.0,187.8071,187.9037,187.7974,187.8844,9569.0
2020-02-05 15:40:00,194.39,194.54,194.36,194.51,37852.0,187.8747,188.0197,187.8457,187.9907,37852.0
2020-02-05 15:45:00,194.5,194.54,194.32,194.38,13387.0,187.981,188.0197,187.8071,187.865,13387.0
2020-02-05 15:50:00,194.37,194.37,194.11,194.29,26190.0,187.8554,187.8554,187.6041,187.7781,26190.0
2020-02-05 15:55:00,194.29,194.48,194.22,194.48,39057.0,187.7781,187.9617,187.7104,187.9617,39057.0
2020-02-06 09:30:00,195.03,195.36,194.42,194.53,41247.0,188.4933,188.8122,187.9037,188.01,41247.0
2020-02-06 09:35:00,194.38,194.62,194.32,194.47,19523.0,187.865,188.097,187.8071,187.952,19523.0
2020-02-06 09:40:00,194.5,194.55,194.36,194.5,3418.0,187.981,188.0293,187.8457,187.981,3418.0
2020-02-06 09:45:00,194.52,194.87,194.44,194.85,9053.0,188.0004,188.3386,187.923,188.3193,9053.0
2020-02-06 09:50:00,194.8,194.95,194.75,194.91,14109.0,188.271,188.4159,188.2226,188.3773,14109.0
2020-02-06 09:55:00,194.92,195.24,194.89,195.24,2645.0,188.3869,188.6962,188.3579,188.6962,2645.0
2020-02-06 10:00:00,195.24,195.24,195.04,195.14,10401.0,188.6962,188.6962,188.5029,188.5996,10401.0
2020-02-06 10:05:00,195.22,195.27,195.08,195.1,7771.0,188.6769,188.7252,188.5416,188.5609,7771.0
2020-02-06 10:10:00,195.08,195.27,195.07,195.15,4208.0,188.5416,188.7252,188.5319,188.6092,4208.0
2020-02-06 10:15:00,195.11,195.11,194.89,194.9,2641.0,188.5706,188.5706,188.3579,188.3676,2641.0
2020-02-06 10:20:00,194.87,195.04,194.75,194.78,5460.0,188.3386,188.5029,188.2226,188.2516,5460.0
2020-02-06 10:25:00,194.94,195.04,194.78,194.84,6789.0,188.4063,188.5029,188.2516,188.3096,6789.0
2020-02-06 10:30:00,194.82,195.02,194.81,195.02,4354.0,188.2903,188.4836,188.2806,188.4836,4354.0
2020-02-06 10:35:00,195.04,195.12,195.02,195.08,2134.0,188.5029,188.5802,188.4836,188.5416,2134.0
2020-02-06 10:40:00,195.1,195.14,194.93,194.94,10669.0,188.5609,188.5996,188.3966,188.4063,10669.0
2020-02-06 10:45:00,194.99,195.23,194.98,195.17,6329.0,188.4546,188.6866,188.4449,188.6286,6329.0
2020-02-06 10:50:00,195.15,195.22,195.0,195.02,7028.0,188.6092,188.6769,188.4643,188.4836,7028.0
2020-02-06 10:55:00,195.0,195.2,195.0,195.13,5641.0,188.4643,188.6576,188.4643,188.5899,5641.0
2020-02-06 11:00:00,195.11,195.3,195.08,195.21,4676.0,188.5706,188.7542,188.5416,188.6672,4676.0
2020-02-06 11:05:00,195.28,195.38,195.27,195.35,4204.0,188.7349,188.8315,188.7252,188.8025,4204.0
2020-02-06 11:10:00,195.39,195.49,195.36,195.46,7381.0,188.8412,188.9378,188.8122,188.9088,7381.0
2020-02-06 11:15:00,195.44,195.52,195.38,195.52,2978.0,188.8895,188.9668,188.8315,188.9668,2978.0
2020-02-06 11:20:00,195.5,195.66,195.5,195.62,4340.0,188.9475,189.1021,188.9475,189.0635,4340.0
2020-02-06 11:25:00,195.62,195.68,195.53,195.58,4387.0,189.0635,189.1215,188.9765,189.0248,4387.0
2020-02-06 11:30:00,195.58,195.63,195.52,195.6,10736.0,189.0248,189.0731,188.9668,189.0442,10736.0
2020-02-06 11:35:00,195.54,195.56,195.46,195.54,3166.0,188.9862,189.0055,188.9088,188.9862,3166.0
2020-02-06 11:40:00,195.55,195.6,195.42,195.42,3017.0,188.9958,189.0442,188.8702,188.8702,3017.0
2020-02-06 11:45:00,195.39,195.44,195.35,195.44,6980.0,188.8412,188.8895,188.8025,188.8895,6980.0
2020-02-06 11:50:00,195.42,195.45,195.31,195.33,2781.0,188.8702,188.8992,188.7639,188.7832,2781.0
2020-02-06 11:55:00,195.36,195.39,195.27,195.29,13168.0,188.8122,188.8412,188.7252,188.7445,13168.0
2020-02-06 12:00:00,195.33,195.44,195.32,195.43,2801.0,188.7832,188.8895,188.7735,188.8799,2801.0
2020-02-06 12:05:00,195.46,195.56,195.46,195.56,2598.0,188.9088,189.0055,188.9088,189.0055,2598.0
2020-02-06 12:10:00,195.57,195.57,195.38,195.45,12448.0,189.0152,189.0152,188.8315,188.8992,12448.0
2020-02-06 12:15:00,195.41,195.54,195.41,195.54,3743.0,188.8605,188.9862,188.8605,188.9862,3743.0
2020-02-06 12:20:00,195.56,195.56,195.5,195.53,5473.0,189.0055,189.0055,188.9475,188.9765,5473.0
2020-02-06 12:25:00,195.58,195.61,195.54,195.61,2036.0,189.0248,189.0538,188.9862,189.0538,2036.0
2020-02-06 12:30:00,195.57,195.68,195.57,195.67,3791.0,189.0152,189.1215,189.0152,189.1118,3791.0
2020-02-06 12:35:00,195.67,195.67,195.61,195.65,4458.0,189.1118,189.1118,189.0538,189.0925,4458.0
2020-02-06 12:40:00,195.71,195.76,195.69,195.75,3131.0,189.1505,189.1988,189.1311,189.1891,3131.0
2020-02-06 12:45:00,195.75,195.76,195.63,195.68,2872.0,189.1891,189.1988,189.0731,189.1215,2872.0
2020-02-06 12:50:00,195.65,195.77,195.64,195.76,2959.0,189.0925,189.2085,189.0828,189.1988,2959.0
2020-02-06 12:55:00,195.77,195.79,195.72,195.77,5652.0,189.2085,189.2278,189.1601,189.2085,5652.0
2020-02-06 13:00:00,195.76,195.82,195.76,195.8,4273.0,189.1988,189.2568,189.1988,189.2374,4273.0
2020-02-06 13:05:00,195.83,195.83,195.67,195.69,14449.0,189.2664,189.2664,189.1118,189.1311,14449.0
2020-02-06 13:10:00,195.7,195.74,195.66,195.69,8752.0,189.1408,189.1795,189.1021,189.1311,8752.0
2020-02-06 13:15:00,195.66,195.67,195.63,195.66,5060.0,189.1021,189.1118,189.0731,189.1021,5060.0
2020-02-06 13:20:00,195.62,195.62,195.57,195.6,5438.0,189.0635,189.0635,189.0152,189.0442,5438.0
2020-02-06 13:25:00,195.59,195.59,195.54,195.57,1957.0,189.0345,189.0345,188.9862,189.0152,1957.0
2020-02-06 13:30:00,195.62,195.63,195.56,195.59,2921.0,189.0635,189.0731,189.0055,189.0345,2921.0
2020-02-06 13:35:00,195.56,195.56,195.44,195.45,3152.0,189.0055,189.0055,188.8895,188.8992,3152.0
2020-02-06 13:40:00,195.47,195.59,195.45,195.58,4312.0,188.9185,189.0345,188.8992,189.0248,4312.0
2020-02-06 13:45:00,195.58,195.64,195.56,195.64,11549.0,189.0248,189.0828,189.0055,189.0828,11549.0
2020-02-06 13:50:00,195.65,195.71,195.64,195.66,16753.0,189.0925,189.1505,189.0828,189.1021,16753.0
2020-02-06 13:55:00,195.64,195.72,195.64,195.65,4477.0,189.0828,189.1601,189.0828,189.0925,4477.0
2020-02-06 14:00:00,195.68,195.71,195.64,195.7,10664.0,189.1215,189.1505,189.0828,189.1408,10664.0
2020-02-06 14:05:00,195.68,195.74,195.63,195.73,12648.0,189.1215,189.1795,189.0731,189.1698,12648.0
2020-02-06 14:10:00,195.74,195.77,195.68,195.76,8537.0,189.1795,189.2085,189.1215,189.1988,8537.0
2020-02-06 14:15:00,195.75,195.79,195.62,195.62,4915.0,189.1891,189.2278,189.0635,189.0635,4915.0
2020-02-06 14:20:00,195.59,195.6,195.5,195.53,5345.0,189.0345,189.0442,188.9475,188.9765,5345.0
2020-02-06 14:25:00,195.56,195.68,195.55,195.66,4230.0,189.0055,189.1215,188.9958,189.1021,4230.0
2020-02-06 14:30:00,195.7,195.75,195.61,195.63,8429.0,189.1408,189.1891,189.0538,189.0731,8429.0
2020-02-06 14:35:00,195.62,195.63,195.54,195.57,8554.0,189.0635,189.0731,188.9862,189.0152,8554.0
2020-02-06 14:40:00,195.55,195.6,195.55,195.57,2883.0,188.9958,189.0442,188.9958,189.0152,2883.0
2020-02-06 14:45:00,195.52,195.61,195.5,195.61,7845.0,188.9668,189.0538,188.9475,189.0538,7845.0
2020-02-06 14:50:00,195.64,195.64,195.6,195.6,1231.0,189.0828,189.0828,189.0442,189.0442,1231.0
2020-02-06 14:55:00,195.6,195.6,195.56,195.57,3465.0,189.0442,189.0442,189.0055,189.0152,3465.0
2020-02-06 15:00:00,195.53,195.56,195.51,195.56,10294.0,188.9765,189.0055,188.9572,189.0055,10294.0
2020-02-06 15:05:00,195.56,195.67,195.56,195.67,15280.0,189.0055,189.1118,189.0055,189.1118,15280.0
2020-02-06 15:10:00,195.7,195.7,195.53,195.55,6462.0,189.1408,189.1408,188.9765,188.9958,6462.0
2020-02-06 15:15:00,195.54,195.55,195.47,195.48,2661.0,188.9862,188.9958,188.9185,188.9282,2661.0
2020-02-06 15:20:00,195.48,195.49,195.35,195.38,3514.0,188.9282,188.9378,188.8025,188.8315,3514.0
2020-02-06 15:25:00,195.41,195.46,195.36,195.42,6848.0,188.8605,188.9088,188.8122,188.8702,6848.0
2020-02-06 15:30:00,195.42,195.55,195.4,195.55,5906.0,188.8702,188.9958,188.8509,188.9958,5906.0
2020-02-06 15:35:00,195.56,195.6,195.53,195.54,6725.0,189.0055,189.0442,188.9765,188.9862,6725.0
2020-02-06 15:40:00,195.54,195.61,195.53,195.57,22976.0,188.9862,189.0538,188.9765,189.0152,22976.0
2020-02-06 15:45:00,195.57,195.61,195.49,195.52,9590.0,189.0152,189.0538,188.9378,188.9668,9590.0
2020-02-06 15:50:00,195.53,195.74,195.48,195.74,15810.0,188.9765,189.1795,188.9282,189.1795,15810.0
2020-02-06 15:55:00,195.76,195.81,195.67,195.75,22805.0,189.1988,189.2471,189.1118,189.1891,22805.0
2020-02-07 09:30:00,195.02,195.12,194.57,194.57,45753.0,188.4836,188.5802,188.0487,188.0487,45753.0
2020-02-07 09:35:00,194.8,194.92,194.7,194.9,15487.0,188.271,188.3869,188.1743,188.3676,15487.0
2020-02-07 09:40:00,194.65,194.95,194.63,194.77,5331.0,188.126,188.4159,188.1067,188.242,5331.0
2020-02-07 09:45:00,194.73,194.92,194.69,194.91,3754.0,188.2033,188.3869,188.1647,188.3773,3754.0
2020-02-07 09:50:00,194.89,195.1,194.89,195.03,4079.0,188.3579,188.5609,188.3579,188.4933,4079.0
2020-02-07 09:55:00,195.06,195.06,194.81,194.81,5664.0,188.5223,188.5223,188.2806,188.2806,5664.0
2020-02-07 10:00:00,194.78,194.8,194.63,194.67,9794.0,188.2516,188.271,188.1067,188.1453,9794.0
2020-02-07 10:05:00,194.75,194.96,194.75,194.95,13887.0,188.2226,188.4256,188.2226,188.4159,13887.0
2020-02-07 10:10:00,195.02,195.09,194.95,195.08,1552.0,188.4836,188.5512,188.4159,188.5416,1552.0
2020-02-07 10:15:00,195.03,195.16,194.96,195.15,8266.0,188.4933,188.6189,188.4256,188.6092,8266.0
2020-02-07 10:20:00,195.13,195.3,195.13,195.29,2245.0,188.5899,188.7542,188.5899,188.7445,2245.0
2020-02-07 10:25:00,195.25,195.33,195.21,195.31,2321.0,188.7059,188.7832,188.6672,188.7639,2321.0
2020-02-07 10:30:00,195.34,195.45,195.32,195.32,4672.0,188.7929,188.8992,188.7735,188.7735,4672.0
2020-02-07 10:35:00,195.33,195.46,195.29,195.38,2771.0,188.7832,188.9088,188.7445,188.8315,2771.0
2020-02-07 10:40:00,195.36,195.53,195.32,195.53,2271.0,188.8122,188.9765,188.7735,188.9765,2271.0
2020-02-07 10:45:00,195.53,195.54,195.36,195.46,2598.0,188.9765,188.9862,188.8122,188.9088,2598.0
2020-02-07 10:50:00,195.53,195.53,195.42,195.42,5985.0,188.9765,188.9765,188.8702,188.8702,5985.0
2020-02-07 10:55:00,195.53,195.63,195.47,195.47,4587.0,188.9765,189.0731,188.9185,188.9185,4587.0
2020-02-07 11:00:00,195.39,195.42,195.26,195.37,5157.0,188.8412,188.8702,188.7155,188.8219,5157.0
2020-02-07 11:05:00,195.36,195.51,195.36,195.42,2856.0,188.8122,188.9572,188.8122,188.8702,2856.0
2020-02-07 11:10:00,195.41,195.5,195.38,195.5,9004.0,188.8605,188.9475,188.8315,188.9475,9004.0
2020-02-07 11:15:00,195.51,195.54,195.48,195.52,3843.0,188.9572,188.9862,188.9282,188.9668,3843.0
2020-02-07 11:20:00,195.54,195.67,195.54,195.65,20699.0,188.9862,189.1118,188.9862,189.0925,20699.0
2020-02-07 11:25:00,195.65,195.77,195.65,195.77,4115.0,189.0925,189.2085,189.0925,189.2085,4115.0
2020-02-07 11:30:00,195.77,195.96,195.76,195.86,9260.0,189.2085,189.3921,189.1988,189.2954,9260.0
2020-02-07 11:35:00,195.8,195.85,195.76,195.83,13702.0,189.2374,189.2858,189.1988,189.2664,13702.0
2020-02-07 11:40:00,195.84,195.85,195.8,195.82,1373.0,189.2761,189.2858,189.2374,189.2568,1373.0
2020-02-07 11:45:00,195.79,195.79,195.58,195.59,14391.0,189.2278,189.2278,189.0248,189.0345,14391.0
2020-02-07 11:50:00,195.56,195.7,195.56,195.67,4664.0,189.0055,189.1408,189.0055,189.1118,4664.0
2020-02-07 11:55:00,195.67,195.75,195.67,195.74,6508.0,189.1118,189.1891,189.1118,189.1795,6508.0
2020-02-07 12:00:00,195.73,195.79,195.69,195.79,2033.0,189.1698,189.2278,189.1311,189.2278,2033.0
2020-02-07 12:05:00,195.73,195.84,195.73,195.76,11425.0,189.1698,189.2761,189.1698,189.1988,11425.0
2020-02-07 12:10:00,195.74,195.81,195.68,195.81,2685.0,189.1795,189.2471,189.1215,189.2471,2685.0
2020-02-07 12:15:00,195.83,195.85,195.81,195.81,1450.0,189.2664,189.2858,189.2471,189.2471,1450.0
2020-02-07 12:20:00,195.82,195.87,195.81,195.87,2389.0,189.2568,189.3051,189.2471,189.3051,2389.0
2020-02-07 12:25:00,195.87,195.89,195.8,195.88,3821.0,189.3051,189.3244,189.2374,189.3148,3821.0
2020-02-07 12:30:00,195.85,195.87,195.71,195.71,3005.0,189.2858,189.3051,189.1505,189.1505,3005.0
2020-02-07 12:35:00,195.73,195.73,195.62,195.68,5671.0,189.1698,189.1698,189.0635,189.1215,5671.0
2020-02-07 12:40:00,195.68,195.71,195.61,195.61,2150.0,189.1215,189.1505,189.0538,189.0538,2150.0
2020-02-07 12:45:00,195.63,195.65,195.6,195.65,2684.0,189.0731,189.0925,189.0442,189.0925,2684.0
2020-02-07 12:50:00,195.64,195.65,195.6,195.62,5245.0,189.0828,189.0925,189.0442,189.0635,5245.0
2020-02-07 12:55:00,195.68,195.71,195.61,195.67,3031.0,189.1215,189.1505,189.0538,189.1118,3031.0
2020-02-07 13:00:00,195.64,195.66,195.62,195.65,745.0,189.0828,189.1021,189.0635,189.0925,745.0
2020-02-07 13:05:00,195.65,195.65,195.6,195.63,3858.0,189.0925,189.0925,189.0442,189.0731,3858.0
2020-02-07 13:10:00,195.62,195.63,195.55,195.55,2887.0,189.0635,189.0731,188.9958,188.9958,2887.0
2020-02-07 13:15:00,195.53,195.59,195.51,195.52,3798.0,188.9765,189.0345,188.9572,188.9668,3798.0
2020-02-07 13:20:00,195.54,195.54,195.46,195.47,5215.0,188.9862,188.9862,188.9088,188.9185,5215.0
2020-02-07 13:25:00,195.53,195.57,195.49,195.57,4745.0,188.9765,189.0152,188.9378,189.0152,4745.0
2020-02-07 13:30:00,195.6,195.61,195.33,195.33,5666.0,189.0442,189.0538,188.7832,188.7832,5666.0
2020-02-07 13:35:00,195.4,195.61,195.25,195.25,20008.0,188.8509,189.0538,188.7059,188.7059,20008.0
2020-02-07 13:40:00,195.24,195.32,195.19,195.31,6678.0,188.6962,188.7735,188.6479,188.7639,6678.0
2020-02-07 13:45:00,195.24,195.24,195.13,195.13,5738.0,188.6962,188.6962,188.5899,188.5899,5738.0
2020-02-07 13:50:00,195.15,195.2,195.14,195.17,2913.0,188.6092,188.6576,188.5996,188.6286,2913.0
2020-02-07 13:55:00,195.22,195.22,194.97,194.98,10345.0,188.6769,188.6769,188.4353,188.4449,10345.0
2020-02-07 14:00:00,194.92,194.95,194.77,194.78,20363.0,188.3869,188.4159,188.242,188.2516,20363.0
2020-02-07 14:05:00,194.75,194.87,194.66,194.67,13473.0,188.2226,188.3386,188.1357,188.1453,13473.0
2020-02-07 14:10:00,194.66,194.74,194.53,194.56,7070.0,188.1357,188.213,188.01,188.039,7070.0
2020-02-07 14:15:00,194.6,194.74,194.59,194.61,9017.0,188.0777,188.213,188.068,188.0873,9017.0
2020-02-07 14:20:00,194.56,194.6,194.43,194.47,10211.0,188.039,188.0777,187.9134,187.952,10211.0
2020-02-07 14:25:00,194.49,194.7,194.44,194.66,4092.0,187.9714,188.1743,187.923,188.1357,4092.0
2020-02-07 14:30:00,194.7,194.86,194.68,194.86,7723.0,188.1743,188.329,188.155,188.329,7723.0
2020-02-07 14:35:00,194.85,194.92,194.79,194.86,13116.0,188.3193,188.3869,188.2613,188.329,13116.0
2020-02-07 14:40:00,194.82,195.01,194.78,195.01,3673.0,188.2903,188.4739,188.2516,188.4739,3673.0
2020-02-07 14:45:00,194.98,194.98,194.84,194.88,5298.0,188.4449,188.4449,188.3096,188.3483,5298.0
2020-02-07 14:50:00,194.9,194.9,194.76,194.78,4136.0,188.3676,188.3676,188.2323,188.2516,4136.0
2020-02-07 14:55:00,194.92,195.04,194.83,195.03,5200.0,188.3869,188.5029,188.3,188.4933,5200.0
2020-02-07 15:00:00,195.03,195.1,195.01,195.01,6763.0,188.4933,188.5609,188.4739,188.4739,6763.0
2020-02-07 15:05:00,194.99,195.02,194.92,194.92,5049.0,188.4546,188.4836,188.3869,188.3869,5049.0
2020-02-07 15:10:00,194.95,194.96,194.85,194.93,5809.0,188.4159,188.4256,188.3193,188.3966,5809.0
2020-02-07 15:15:00,194.92,195.0,194.87,194.89,42215.0,188.3869,188.4643,188.3386,188.3579,42215.0
2020-02-07 15:20:00,194.86,194.86,194.7,194.77,4517.0,188.329,188.329,188.1743,188.242,4517.0
2020-02-07 15:25:00,194.75,194.86,194.75,194.81,3526.0,188.2226,188.329,188.2226,188.2806,3526.0
2020-02-07 15:30:00,194.79,194.99,194.79,194.99,12839.0,188.2613,188.4546,188.2613,188.4546,12839.0
2020-02-07 15:35:00,194.95,194.95,194.85,194.85,10969.0,188.4159,188.4159,188.3193,188.3193,10969.0
2020-02-07 15:40:00,194.88,195.04,194.88,195.02,16877.0,188.3483,188.5029,188.3483,188.4836,16877.0
2020-02-07 15:45:00,195.0,195.09,194.97,194.98,7665.0,188.4643,188.5512,188.4353,188.4449,7665.0
2020-02-07 15:50:00,194.98,195.04,194.73,194.77,20293.0,188.4449,188.5029,188.2033,188.242,20293.0
2020-02-07 15:55:00,194.77,195.0,194.76,194.91,20494.0,188.242,188.4643,188.2323,188.3773,20494.0
2020-02-10 09:30:00,194.42,195.06,194.42,195.03,34236.0,187.9037,188.5223,187.9037,188.4933,34236.0
2020-02-10 09:35:00,195.07,195.33,195.06,195.31,7012.0,188.5319,188.7832,188.5223,188.7639,7012.0
2020-02-10 09:40:00,195.31,195.52,195.31,195.51,7290.0,188.7639,188.9668,188.7639,188.9572,7290.0
2020-02-10 09:45:00,195.6,195.65,195.36,195.44,3997.0,189.0442,189.0925,188.8122,188.8895,3997.0
2020-02-10 09:50:00,195.34,195.53,195.32,195.53,3375.0,188.7929,188.9765,188.7735,188.9765,3375.0
2020-02-10 09:55:00,195.6,195.75,195.55,195.74,4415.0,189.0442,189.1891,188.9958,189.1795,4415.0
2020-02-10 10:00:00,195.82,195.85,195.75,195.75,9107.0,189.2568,189.2858,189.1891,189.1891,9107.0
2020-02-10 10:05:00,195.73,195.8,195.69,195.8,3860.0,189.1698,189.2374,189.1311,189.2374,3860.0
2020-02-10 10:10:00,195.81,195.84,195.73,195.75,6208.0,189.2471,189.2761,189.1698,189.1891,6208.0
2020-02-10 10:15:00,195.8,196.08,195.75,196.07,3030.0,189.2374,189.5081,189.1891,189.4984,3030.0
2020-02-10 10:20:00,196.08,196.09,195.98,196.04,10844.0,189.5081,189.5177,189.4114,189.4694,10844.0
2020-02-10 10:25:00,196.07,196.1,196.03,196.1,3903.0,189.4984,189.5274,189.4597,189.5274,3903.0
2020-02-10 10:30:00,196.09,196.25,196.09,196.25,3829.0,189.5177,189.6724,189.5177,189.6724,3829.0
2020-02-10 10:35:00,196.26,196.45,196.24,196.4,6136.0,189.682,189.8657,189.6627,189.8173,6136.0
2020-02-10 10:40:00,196.31,196.32,196.23,196.25,8955.0,189.7304,189.74,189.653,189.6724,8955.0
2020-02-10 10:45:00,196.3,196.36,196.28,196.34,3778.0,189.7207,189.7787,189.7014,189.7594,3778.0
2020-02-10 10:50:00,196.36,196.36,196.2,196.25,8570.0,189.7787,189.7787,189.624,189.6724,8570.0
2020-02-10 10:55:00,196.19,196.19,196.09,196.12,6751.0,189.6144,189.6144,189.5177,189.5467,6751.0
2020-02-10 11:00:00,196.15,196.23,196.13,196.18,11640.0,189.5757,189.653,189.5564,189.6047,11640.0
2020-02-10 11:05:00,196.25,196.28,196.2,196.23,9383.0,189.6724,189.7014,189.624,189.653,9383.0
2020-02-10 11:10:00,196.21,196.24,196.06,196.06,6659.0,189.6337,189.6627,189.4887,189.4887,6659.0
2020-02-10 11:15:00,196.11,196.15,196.06,196.13,21771.0,189.5371,189.5757,189.4887,189.5564,21771.0
2020-02-10 11:20:00,196.16,196.24,196.15,196.24,7883.0,189.5854,189.6627,189.5757,189.6627,7883.0
2020-02-10 11:25:00,196.32,196.37,196.26,196.34,3430.0,189.74,189.7883,189.682,189.7594,3430.0
2020-02-10 11:30:00,196.38,196.44,196.37,196.38,4262.0,189.798,189.856,189.7883,189.798,4262.0
2020-02-10 11:35:00,196.36,196.51,196.35,196.48,4066.0,189.7787,189.9237,189.769,189.8947,4066.0
2020-02-10 11:40:00,196.42,196.5,196.42,196.49,496.0,189.8367,189.914,189.8367,189.9043,496.0
2020-02-10 11:45:00,196.49,196.6,196.49,196.58,10655.0,189.9043,190.0106,189.9043,189.9913,10655.0
2020-02-10 11:50:00,196.49,196.5,196.4,196.4,1953.0,189.9043,189.914,189.8173,189.8173,1953.0
2020-02-10 11:55:00,196.35,196.4,196.34,196.39,2432.0,189.769,189.8173,189.7594,189.8077,2432.0
2020-02-10 12:00:00,196.44,196.44,196.34,196.34,2127.0,189.856,189.856,189.7594,189.7594,2127.0
2020-02-10 12:05:00,196.3,196.34,196.25,196.32,2489.0,189.7207,189.7594,189.6724,189.74,2489.0
2020-02-10 12:10:00,196.33,196.39,196.32,196.37,1166.0,189.7497,189.8077,189.74,189.7883,1166.0
2020-02-10 12:15:00,196.38,196.39,196.29,196.32,2831.0,189.798,189.8077,189.711,189.74,2831.0
2020-02-10 12:20:00,196.28,196.28,196.22,196.25,4010.0,189.7014,189.7014,189.6434,189.6724,4010.0
2020-02-10 12:25:00,196.22,196.23,196.14,196.21,7128.0,189.6434,189.653,189.5661,189.6337,7128.0
2020-02-10 12:30:00,196.22,196.27,196.17,196.18,4068.0,189.6434,189.6917,189.595,189.6047,4068.0
2020-02-10 12:35:00,196.13,196.17,196.05,196.17,1392.0,189.5564,189.595,189.4791,189.595,1392.0
2020-02-10 12:40:00,196.19,196.24,196.17,196.24,2370.0,189.6144,189.6627,189.595,189.6627,2370.0
2020-02-10 12:45:00,196.23,196.31,196.23,196.24,1816.0,189.653,189.7304,189.653,189.6627,1816.0
2020-02-10 12:50:00,196.21,196.21,196.15,196.21,4003.0,189.6337,189.6337,189.5757,189.6337,4003.0
2020-02-10 12:55:00,196.22,196.27,196.2,196.21,2133.0,189.6434,189.6917,189.624,189.6337,2133.0
2020-02-10 13:00:00,196.22,196.25,196.21,196.21,2107.0,189.6434,189.6724,189.6337,189.6337,2107.0
2020-02-10 13:05:00,196.24,196.26,196.2,196.25,5525.0,189.6627,189.682,189.624,189.6724,5525.0
2020-02-10 13:10:00,196.26,196.35,196.25,196.34,16833.0,189.682,189.769,189.6724,189.7594,16833.0
2020-02-10 13:15:00,196.38,196.42,196.38,196.4,5046.0,189.798,189.8367,189.798,189.8173,5046.0
2020-02-10 13:20:00,196.4,196.42,196.36,196.4,2854.0,189.8173,189.8367,189.7787,189.8173,2854.0
2020-02-10 13:25:00,196.39,196.42,196.36,196.37,2604.0,189.8077,189.8367,189.7787,189.7883,2604.0
2020-02-10 13:30:00,196.38,196.47,196.38,196.45,1627.0,189.798,189.885,189.798,189.8657,1627.0
2020-02-10 13:35:00,196.44,196.46,196.4,196.43,6399.0,189.856,189.8753,189.8173,189.8463,6399.0
2020-02-10 13:40:00,196.43,196.46,196.37,196.38,7631.0,189.8463,189.8753,189.7883,189.798,7631.0
2020-02-10 13:45:00,196.41,196.42,196.31,196.4,7873.0,189.827,189.8367,189.7304,189.8173,7873.0
2020-02-10 13:50:00,196.4,196.46,196.38,196.4,7795.0,189.8173,189.8753,189.798,189.8173,7795.0
2020-02-10 13:55:00,196.4,196.43,196.32,196.34,2340.0,189.8173,189.8463,189.74,189.7594,2340.0
2020-02-10 14:00:00,196.33,196.33,196.23,196.28,9824.0,189.7497,189.7497,189.653,189.7014,9824.0
2020-02-10 14:05:00,196.3,196.35,196.27,196.32,9779.0,189.7207,189.769,189.6917,189.74,9779.0
2020-02-10 14:10:00,196.31,196.38,196.31,196.35,15482.0,189.7304,189.798,189.7304,189.769,15482.0
2020-02-10 14:15:00,196.36,196.46,196.36,196.44,26527.0,189.7787,189.8753,189.7787,189.856,26527.0
2020-02-10 14:20:00,196.45,196.45,196.43,196.44,2383.0,189.8657,189.8657,189.8463,189.856,2383.0
2020-02-10 14:25:00,196.45,196.46,196.41,196.45,6634.0,189.8657,189.8753,189.827,189.8657,6634.0
2020-02-10 14:30:00,196.44,196.5,196.43,196.5,16845.0,189.856,189.914,189.8463,189.914,16845.0
2020-02-10 14:35:00,196.53,196.53,196.44,196.47,4240.0,189.943,189.943,189.856,189.885,4240.0
2020-02-10 14:40:00,196.45,196.53,196.45,196.52,6329.0,189.8657,189.943,189.8657,189.9333,6329.0
2020-02-10 14:45:00,196.52,196.59,196.49,196.57,9474.0,189.9333,190.001,189.9043,189.9816,9474.0
2020-02-10 14:50:00,196.6,196.63,196.58,196.62,6411.0,190.0106,190.0396,189.9913,190.03,6411.0
2020-02-10 14:55:00,196.64,196.72,196.63,196.71,6365.0,190.0493,190.1266,190.0396,190.1169,6365.0
2020-02-10 15:00:00,196.71,196.82,196.71,196.79,26479.0,190.1169,190.2233,190.1169,190.1943,26479.0
2020-02-10 15:05:00,196.79,196.85,196.75,196.82,7627.0,190.1943,190.2523,190.1556,190.2233,7627.0
2020-02-10 15:10:00,196.83,196.96,196.83,196.86,14343.0,190.2329,190.3586,190.2329,190.2619,14343.0
2020-02-10 15:15:00,196.89,196.91,196.82,196.85,10314.0,190.2909,190.3102,190.2233,190.2523,10314.0
2020-02-10 15:20:00,196.86,196.91,196.84,196.87,8111.0,190.2619,190.3102,190.2426,190.2716,8111.0
2020-02-10 15:25:00,196.9,196.96,196.89,196.95,6044.0,190.3006,190.3586,190.2909,190.3489,6044.0
2020-02-10 15:30:00,196.93,196.96,196.78,196.87,15088.0,190.3296,190.3586,190.1846,190.2716,15088.0
2020-02-10 15:35:00,196.88,196.91,196.81,196.86,13081.0,190.2813,190.3102,190.2136,190.2619,13081.0
2020-02-10 15:40:00,196.86,196.94,196.85,196.92,8682.0,190.2619,190.3392,190.2523,190.3199,8682.0
2020-02-10 15:45:00,196.89,196.98,196.82,196.97,18601.0,190.2909,190.3779,190.2233,190.3682,18601.0
2020-02-10 15:50:00,196.89,197.13,196.83,197.13,22215.0,190.2909,190.5229,190.2329,190.5229,22215.0
2020-02-10 15:55:00,197.11,197.31,197.05,197.31,11129.0,190.5035,190.6968,190.4456,190.6968,11129.0
2020-02-11 09:30:00,198.39,198.44,197.85,197.85,47117.0,191.7406,191.789,191.2187,191.2187,47117.0
2020-02-11 09:35:00,197.93,198.03,197.63,197.65,15585.0,191.2961,191.3927,191.0061,191.0254,15585.0
2020-02-11 09:40:00,197.65,198.09,197.65,198.08,7545.0,191.0254,191.4507,191.0254,191.441,7545.0
2020-02-11 09:45:00,198.14,198.17,198.06,198.09,6738.0,191.499,191.528,191.4217,191.4507,6738.0
2020-02-11 09:50:00,198.17,198.19,198.02,198.07,4108.0,191.528,191.5473,191.383,191.4314,4108.0
2020-02-11 09:55:00,198.11,198.11,197.92,197.92,7435.0,191.47,191.47,191.2864,191.2864,7435.0
2020-02-11 10:00:00,198.08,198.39,198.08,198.31,11993.0,191.441,191.7406,191.441,191.6633,11993.0
2020-02-11 10:05:00,198.28,198.43,198.27,198.4,6934.0,191.6343,191.7793,191.6247,191.7503,6934.0
2020-02-11 10:10:00,198.41,198.5,198.35,198.5,8400.0,191.76,191.847,191.702,191.847,8400.0
2020-02-11 10:15:00,198.59,198.62,198.52,198.56,10253.0,191.9339,191.9629,191.8663,191.9049,10253.0
2020-02-11 10:20:00,198.62,198.67,198.52,198.58,3525.0,191.9629,192.0113,191.8663,191.9243,3525.0
2020-02-11 10:25:00,198.54,198.69,198.54,198.69,5294.0,191.8856,192.0306,191.8856,192.0306,5294.0
2020-02-11 10:30:00,198.71,198.77,198.67,198.67,4213.0,192.0499,192.1079,192.0113,192.0113,4213.0
2020-02-11 10:35:00,198.65,198.65,198.51,198.63,8043.0,191.9919,191.9919,191.8566,191.9726,8043.0
2020-02-11 10:40:00,198.7,198.8,198.7,198.73,2895.0,192.0403,192.1369,192.0403,192.0692,2895.0
2020-02-11 10:45:00,198.73,198.73,198.58,198.67,2628.0,192.0692,192.0692,191.9243,192.0113,2628.0
2020-02-11 10:50:00,198.71,198.72,198.57,198.59,4143.0,192.0499,192.0596,191.9146,191.9339,4143.0
2020-02-11 10:55:00,198.6,198.61,198.51,198.6,5121.0,191.9436,191.9533,191.8566,191.9436,5121.0
2020-02-11 11:00:00,198.59,198.72,198.59,198.63,3344.0,191.9339,192.0596,191.9339,191.9726,3344.0
2020-02-11 11:05:00,198.6,198.68,198.57,198.64,2602.0,191.9436,192.0209,191.9146,191.9823,2602.0
2020-02-11 11:10:00,198.63,198.63,198.54,198.56,5293.0,191.9726,191.9726,191.8856,191.9049,5293.0
2020-02-11 11:15:00,198.57,198.71,198.52,198.69,3054.0,191.9146,192.0499,191.8663,192.0306,3054.0
2020-02-11 11:20:00,198.69,198.69,198.48,198.52,4272.0,192.0306,192.0306,191.8276,191.8663,4272.0
2020-02-11 11:25:00,198.54,198.54,198.48,198.49,6272.0,191.8856,191.8856,191.8276,191.8373,6272.0
2020-02-11 11:30:00,198.49,198.53,198.17,198.17,100109.0,191.8373,191.8759,191.528,191.528,100109.0
2020-02-11 11:35:00,198.18,198.24,197.86,197.9,16051.0,191.5377,191.5957,191.2284,191.2671,16051.0
2020-02-11 11:40:00,197.92,198.11,197.84,198.1,4782.0,191.2864,191.47,191.2091,191.4604,4782.0
2020-02-11 11:45:00,198.08,198.12,198.02,198.11,2049.0,191.441,191.4797,191.383,191.47,2049.0
2020-02-11 11:50:00,198.12,198.12,197.94,197.96,3796.0,191.4797,191.4797,191.3057,191.3251,3796.0
2020-02-11 11:55:00,197.88,197.91,197.8,197.82,1781.0,191.2477,191.2767,191.1704,191.1897,1781.0
2020-02-11 12:00:00,197.88,198.05,197.85,197.97,2203.0,191.2477,191.412,191.2187,191.3347,2203.0
2020-02-11 12:05:00,197.92,198.0,197.92,197.95,1549.0,191.2864,191.3637,191.2864,191.3154,1549.0
2020-02-11 12:10:00,197.95,198.02,197.94,197.98,1961.0,191.3154,191.383,191.3057,191.3444,1961.0
2020-02-11 12:15:00,198.02,198.1,198.02,198.09,2190.0,191.383,191.4604,191.383,191.4507,2190.0
2020-02-11 12:20:00,198.13,198.13,198.04,198.08,3528.0,191.4894,191.4894,191.4024,191.441,3528.0
2020-02-11 12:25:00,198.1,198.11,198.08,198.09,2212.0,191.4604,191.47,191.441,191.4507,2212.0
2020-02-11 12:30:00,198.04,198.11,197.97,198.11,2342.0,191.4024,191.47,191.3347,191.47,2342.0
2020-02-11 12:35:00,198.09,198.1,198.0,198.09,58341.0,191.4507,191.4604,191.3637,191.4507,58341.0
2020-02-11 12:40:00,198.12,198.16,198.07,198.12,2358.0,191.4797,191.5184,191.4314,191.4797,2358.0
2020-02-11 12:45:00,198.07,198.13,198.06,198.09,14368.0,191.4314,191.4894,191.4217,191.4507,14368.0
2020-02-11 12:50:00,198.06,198.14,198.04,198.13,3196.0,191.4217,191.499,191.4024,191.4894,3196.0
2020-02-11 12:55:00,198.14,198.27,198.14,198.25,13297.0,191.499,191.6247,191.499,191.6053,13297.0
2020-02-11 13:00:00,198.25,198.39,198.23,198.36,7225.0,191.6053,191.7406,191.586,191.7116,7225.0
2020-02-11 13:05:00,198.43,198.48,198.39,198.46,2431.0,191.7793,191.8276,191.7406,191.8083,2431.0
2020-02-11 13:10:00,198.42,198.45,198.4,198.43,2110.0,191.7696,191.7986,191.7503,191.7793,2110.0
2020-02-11 13:15:00,198.43,198.43,198.34,198.39,2606.0,191.7793,191.7793,191.6923,191.7406,2606.0
2020-02-11 13:20:00,198.36,198.36,198.25,198.25,4510.0,191.7116,191.7116,191.6053,191.6053,4510.0
2020-02-11 13:25:00,198.26,198.31,198.23,198.26,5544.0,191.615,191.6633,191.586,191.615,5544.0
2020-02-11 13:30:00,198.3,198.32,198.21,198.21,2464.0,191.6537,191.673,191.5667,191.5667,2464.0
2020-02-11 13:35:00,198.21,198.26,198.15,198.17,1355.0,191.5667,191.615,191.5087,191.528,1355.0
2020-02-11 13:40:00,198.12,198.2,198.12,198.16,5872.0,191.4797,191.557,191.4797,191.5184,5872.0
2020-02-11 13:45:00,198.17,198.18,198.13,198.15,4948.0,191.528,191.5377,191.4894,191.5087,4948.0
2020-02-11 13:50:00,198.06,198.06,197.8,197.8,8070.0,191.4217,191.4217,191.1704,191.1704,8070.0
2020-02-11 13:55:00,197.73,197.86,197.73,197.8,2589.0,191.1028,191.2284,191.1028,191.1704,2589.0
2020-02-11 14:00:00,197.81,197.88,197.55,197.6,10977.0,191.1801,191.2477,190.9288,190.9771,10977.0
2020-02-11 14:05:00,197.62,197.68,197.49,197.65,23383.0,190.9964,191.0544,190.8708,191.0254,23383.0
2020-02-11 14:10:00,197.65,197.72,197.59,197.62,19483.0,191.0254,191.0931,190.9675,190.9964,19483.0
2020-02-11 14:15:00,197.62,197.72,197.51,197.51,6288.0,190.9964,191.0931,190.8901,190.8901,6288.0
2020-02-11 14:20:00,197.52,197.54,197.33,197.39,13950.0,190.8998,190.9191,190.7162,190.7742,13950.0
2020-02-11 14:25:00,197.4,197.48,197.35,197.44,6429.0,190.7838,190.8611,190.7355,190.8225,6429.0
2020-02-11 14:30:00,197.51,197.6,197.45,197.59,10339.0,190.8901,190.9771,190.8321,190.9675,10339.0
2020-02-11 14:35:00,197.6,197.65,197.57,197.61,3735.0,190.9771,191.0254,190.9481,190.9868,3735.0
2020-02-11 14:40:00,197.62,197.7,197.53,197.66,16672.0,190.9964,191.0738,190.9095,191.0351,16672.0
2020-02-11 14:45:00,197.67,197.67,197.58,197.67,11201.0,191.0448,191.0448,190.9578,191.0448,11201.0
2020-02-11 14:50:00,197.66,197.69,197.54,197.59,4293.0,191.0351,191.0641,190.9191,190.9675,4293.0
2020-02-11 14:55:00,197.59,197.61,197.4,197.43,10199.0,190.9675,190.9868,190.7838,190.8128,10199.0
2020-02-11 15:00:00,197.48,197.56,197.23,197.23,7336.0,190.8611,190.9385,190.6195,190.6195,7336.0
2020-02-11 15:05:00,197.22,197.41,197.14,197.15,6224.0,190.6099,190.7935,190.5325,190.5422,6224.0
2020-02-11 15:10:00,197.12,197.18,197.0,197.0,9179.0,190.5132,190.5712,190.3972,190.3972,9179.0
2020-02-11 15:15:00,196.99,197.08,196.82,196.86,4923.0,190.3876,190.4745,190.2233,190.2619,4923.0
2020-02-11 15:20:00,196.85,197.2,196.85,197.19,7245.0,190.2523,190.5905,190.2523,190.5809,7245.0
2020-02-11 15:25:00,197.17,197.24,197.14,197.21,4364.0,190.5615,190.6292,190.5325,190.6002,4364.0
2020-02-11 15:30:00,197.25,197.29,197.11,197.11,9057.0,190.6389,190.6775,190.5035,190.5035,9057.0
2020-02-11 15:35:00,197.12,197.29,197.11,197.25,13215.0,190.5132,190.6775,190.5035,190.6389,13215.0
2020-02-11 15:40:00,197.25,197.43,197.25,197.41,11093.0,190.6389,190.8128,190.6389,190.7935,11093.0
2020-02-11 15:45:00,197.41,197.41,197.17,197.19,12067.0,190.7935,190.7935,190.5615,190.5809,12067.0
2020-02-11 15:50:00,197.11,197.46,197.09,197.46,15687.0,190.5035,190.8418,190.4842,190.8418,15687.0
2020-02-11 15:55:00,197.47,197.47,197.1,197.29,21761.0,190.8515,190.8515,190.4939,190.6775,21761.0
2020-02-12 09:30:00,198.39,198.49,198.18,198.44,34579.0,191.7406,191.8373,191.5377,191.789,34579.0
2020-02-12 09:35:00,198.43,198.43,198.26,198.37,7717.0,191.7793,191.7793,191.615,191.7213,7717.0
2020-02-12 09:40:00,198.4,198.47,198.05,198.05,19472.0,191.7503,191.818,191.412,191.412,19472.0
2020-02-12 09:45:00,198.08,198.18,198.03,198.04,4982.0,191.441,191.5377,191.3927,191.4024,4982.0
2020-02-12 09:50:00,198.03,198.03,197.77,197.87,8124.0,191.3927,191.3927,191.1414,191.2381,8124.0
2020-02-12 09:55:00,197.84,197.9,197.62,197.89,3348.0,191.2091,191.2671,190.9964,191.2574,3348.0
2020-02-12 10:00:00,198.08,198.11,198.08,198.09,719.0,191.441,191.47,191.441,191.4507,719.0
2020-02-12 10:05:00,197.81,197.84,197.7,197.79,10553.0,191.1801,191.2091,191.0738,191.1608,10553.0
2020-02-12 10:10:00,197.81,197.97,197.74,197.89,4517.0,191.1801,191.3347,191.1124,191.2574,4517.0
2020-02-12 10:15:00,197.84,197.99,197.84,197.91,12619.0,191.2091,191.354,191.2091,191.2767,12619.0
2020-02-12 10:20:00,198.0,198.06,197.88,198.06,2886.0,191.3637,191.4217,191.2477,191.4217,2886.0
2020-02-12 10:25:00,198.03,198.03,197.91,197.97,3383.0,191.3927,191.3927,191.2767,191.3347,3383.0
2020-02-12 10:30:00,197.95,198.05,197.9,197.91,6653.0,191.3154,191.412,191.2671,191.2767,6653.0
2020-02-12 10:35:00,197.92,198.03,197.91,198.0,14788.0,191.2864,191.3927,191.2767,191.3637,14788.0
2020-02-12 10:40:00,198.06,198.06,197.82,197.94,5787.0,191.4217,191.4217,191.1897,191.3057,5787.0
2020-02-12 10:45:00,197.93,198.04,197.88,197.96,42533.0,191.2961,191.4024,191.2477,191.3251,42533.0
2020-02-12 10:50:00,198.0,198.14,197.99,198.14,1829.0,191.3637,191.499,191.354,191.499,1829.0
2020-02-12 10:55:00,198.12,198.12,197.92,197.98,6100.0,191.4797,191.4797,191.2864,191.3444,6100.0
2020-02-12 11:00:00,197.97,198.23,197.97,198.23,19324.0,191.3347,191.586,191.3347,191.586,19324.0
2020-02-12 11:05:00,198.23,198.39,198.23,198.38,3790.0,191.586,191.7406,191.586,191.731,3790.0
2020-02-12 11:10:00,198.37,198.43,198.33,198.36,3762.0,191.7213,191.7793,191.6827,191.7116,3762.0
2020-02-12 11:15:00,198.4,198.43,198.29,198.4,2533.0,191.7503,191.7793,191.644,191.7503,2533.0
2020-02-12 11:20:00,198.45,198.53,198.38,198.52,5644.0,191.7986,191.8759,191.731,191.8663,5644.0
2020-02-12 11:25:00,198.58,198.62,198.57,198.62,11610.0,191.9243,191.9629,191.9146,191.9629,11610.0
2020-02-12 11:30:00,198.63,198.66,198.56,198.61,5981.0,191.9726,192.0016,191.9049,191.9533,5981.0
2020-02-12 11:35:00,198.66,198.79,198.64,198.78,6936.0,192.0016,192.1272,191.9823,192.1176,6936.0
2020-02-12 11:40:00,198.76,198.77,198.55,198.6,5080.0,192.0982,192.1079,191.8953,191.9436,5080.0
2020-02-12 11:45:00,198.61,198.7,198.52,198.68,8248.0,191.9533,192.0403,191.8663,192.0209,8248.0
2020-02-12 11:50:00,198.73,198.77,198.69,198.75,7302.0,192.0692,192.1079,192.0306,192.0886,7302.0
2020-02-12 11:55:00,198.74,198.74,198.62,198.62,4758.0,192.0789,192.0789,191.9629,191.9629,4758.0
2020-02-12 12:00:00,198.66,198.75,198.65,198.75,2649.0,192.0016,192.0886,191.9919,192.0886,2649.0
2020-02-12 12:05:00,198.74,198.8,198.68,198.69,6312.0,192.0789,192.1369,192.0209,192.0306,6312.0
2020-02-12 12:10:00,198.66,198.67,198.5,198.58,62811.0,192.0016,192.0113,191.847,191.9243,62811.0
2020-02-12 12:15:00,198.62,198.68,198.62,198.67,2362.0,191.9629,192.0209,191.9629,192.0113,2362.0
2020-02-12 12:20:00,198.7,198.73,198.66,198.66,12821.0,192.0403,192.0692,192.0016,192.0016,12821.0
2020-02-12 12:25:00,198.72,198.76,198.7,198.75,2719.0,192.0596,192.0982,192.0403,192.0886,2719.0
2020-02-12 12:30:00,198.78,198.89,198.73,198.85,6890.0,192.1176,192.2239,192.0692,192.1852,6890.0
2020-02-12 12:35:00,198.91,198.94,198.88,198.9,14340.0,192.2432,192.2722,192.2142,192.2335,14340.0
2020-02-12 12:40:00,198.89,198.91,198.79,198.88,93508.0,192.2239,192.2432,192.1272,192.2142,93508.0
2020-02-12 12:45:00,198.87,198.9,198.83,198.89,5737.0,192.2046,192.2335,192.1659,192.2239,5737.0
2020-02-12 12:50:00,198.87,198.88,198.78,198.79,3400.0,192.2046,192.2142,192.1176,192.1272,3400.0
2020-02-12 12:55:00,198.8,198.82,198.72,198.76,6571.0,192.1369,192.1562,192.0596,192.0982,6571.0
2020-02-12 13:00:00,198.79,198.82,198.68,198.68,5544.0,192.1272,192.1562,192.0209,192.0209,5544.0
2020-02-12 13:05:00,198.74,198.74,198.6,198.6,12034.0,192.0789,192.0789,191.9436,191.9436,12034.0
2020-02-12 13:10:00,198.55,198.56,198.51,198.55,7450.0,191.8953,191.9049,191.8566,191.8953,7450.0
2020-02-12 13:15:00,198.53,198.59,198.53,198.59,3113.0,191.8759,191.9339,191.8759,191.9339,3113.0
2020-02-12 13:20:00,198.56,198.59,198.49,198.49,4250.0,191.9049,191.9339,191.8373,191.8373,4250.0
2020-02-12 13:25:00,198.48,198.54,198.4,198.53,2990.0,191.8276,191.8856,191.7503,191.8759,2990.0
2020-02-12 13:30:00,198.55,198.61,198.52,198.58,12183.0,191.8953,191.9533,191.8663,191.9243,12183.0
2020-02-12 13:35:00,198.58,198.64,198.57,198.63,6529.0,191.9243,191.9823,191.9146,191.9726,6529.0
2020-02-12 13:40:00,198.61,198.62,198.59,198.62,1176.0,191.9533,191.9629,191.9339,191.9629,1176.0
2020-02-12 13:45:00,198.6,198.62,198.58,198.61,6337.0,191.9436,191.9629,191.9243,191.9533,6337.0
2020-02-12 13:50:00,198.57,198.61,198.51,198.51,9381.0,191.9146,191.9533,191.8566,191.8566,9381.0
2020-02-12 13:55:00,198.53,198.63,198.52,198.63,2822.0,191.8759,191.9726,191.8663,191.9726,2822.0
2020-02-12 14:00:00,198.65,198.68,198.54,198.54,7832.0,191.9919,192.0209,191.8856,191.8856,7832.0
2020-02-12 14:05:00,198.55,198.64,198.55,198.64,3626.0,191.8953,191.9823,191.8953,191.9823,3626.0
2020-02-12 14:10:00,198.65,198.66,198.55,198.56,2779.0,191.9919,192.0016,191.8953,191.9049,2779.0
2020-02-12 14:15:00,198.6,198.62,198.57,198.59,2759.0,191.9436,191.9629,191.9146,191.9339,2759.0
2020-02-12 14:20:00,198.59,198.67,198.59,198.64,5046.0,191.9339,192.0113,191.9339,191.9823,5046.0
2020-02-12 14:25:00,198.65,198.66,198.59,198.59,6618.0,191.9919,192.0016,191.9339,191.9339,6618.0
2020-02-12 14:30:00,198.58,198.61,198.56,198.58,1716.0,191.9243,191.9533,191.9049,191.9243,1716.0
2020-02-12 14:35:00,198.56,198.65,198.56,198.61,20724.0,191.9049,191.9919,191.9049,191.9533,20724.0
2020-02-12 14:40:00,198.64,198.68,198.62,198.62,8351.0,191.9823,192.0209,191.9629,191.9629,8351.0
2020-02-12 14:45:00,198.62,198.77,198.62,198.74,6377.0,191.9629,192.1079,191.9629,192.0789,6377.0
2020-02-12 14:50:00,198.78,198.78,198.71,198.72,2605.0,192.1176,192.1176,192.0499,192.0596,2605.0
2020-02-12 14:55:00,198.69,198.73,198.67,198.72,3294.0,192.0306,192.0692,192.0113,192.0596,3294.0
2020-02-12 15:00:00,198.74,198.82,198.69,198.79,9701.0,192.0789,192.1562,192.0306,192.1272,9701.0
2020-02-12 15:05:00,198.8,198.8,198.69,198.69,9508.0,192.1369,192.1369,192.0306,192.0306,9508.0
2020-02-12 15:10:00,198.64,198.64,198.51,198.57,5749.0,191.9823,191.9823,191.8566,191.9146,5749.0
2020-02-12 15:15:00,198.55,198.63,198.55,198.62,12904.0,191.8953,191.9726,191.8953,191.9629,12904.0
2020-02-12 15:20:00,198.63,198.7,198.63,198.7,17870.0,191.9726,192.0403,191.9726,192.0403,17870.0
2020-02-12 15:25:00,198.7,198.7,198.67,198.68,4212.0,192.0403,192.0403,192.0113,192.0209,4212.0
2020-02-12 15:30:00,198.66,198.68,198.61,198.68,8775.0,192.0016,192.0209,191.9533,192.0209,8775.0
2020-02-12 15:35:00,198.7,198.77,198.68,198.75,8372.0,192.0403,192.1079,192.0209,192.0886,8372.0
2020-02-12 15:40:00,198.78,198.82,198.74,198.81,26415.0,192.1176,192.1562,192.0789,192.1466,26415.0
2020-02-12 15:45:00,198.8,198.85,198.76,198.77,36307.0,192.1369,192.1852,192.0982,192.1079,36307.0
2020-02-12 15:50:00,198.82,199.0,198.82,198.99,20863.0,192.1562,192.3302,192.1562,192.3205,20863.0
2020-02-12 15:55:00,198.97,198.98,198.86,198.9,28709.0,192.3012,192.3109,192.1949,192.2335,28709.0
2020-02-13 09:30:00,197.95,198.45,197.81,198.41,22680.0,191.3154,191.7986,191.1801,191.76,22680.0
2020-02-13 09:35:00,198.47,198.64,198.47,198.53,11401.0,191.818,191.9823,191.818,191.8759,11401.0
2020-02-13 09:40:00,198.46,198.6,198.46,198.54,5370.0,191.8083,191.9436,191.8083,191.8856,5370.0
2020-02-13 09:45:00,198.54,198.73,198.54,198.58,4048.0,191.8856,192.0692,191.8856,191.9243,4048.0
2020-02-13 09:50:00,198.67,198.9,198.64,198.88,9901.0,192.0113,192.2335,191.9823,192.2142,9901.0
2020-02-13 09:55:00,198.98,198.98,198.53,198.53,5619.0,192.3109,192.3109,191.8759,191.8759,5619.0
2020-02-13 10:00:00,198.34,198.39,198.31,198.31,2557.0,191.6923,191.7406,191.6633,191.6633,2557.0
2020-02-13 10:05:00,198.35,198.6,198.35,198.55,14586.0,191.702,191.9436,191.702,191.8953,14586.0
2020-02-13 10:10:00,198.58,198.67,198.55,198.65,13839.0,191.9243,192.0113,191.8953,191.9919,13839.0
2020-02-13 10:15:00,198.68,198.78,198.62,198.77,1754.0,192.0209,192.1176,191.9629,192.1079,1754.0
2020-02-13 10:20:00,198.71,198.74,198.61,198.62,1919.0,192.0499,192.0789,191.9533,191.9629,1919.0
2020-02-13 10:25:00,198.61,198.76,198.6,198.6,4087.0,191.9533,192.0982,191.9436,191.9436,4087.0
2020-02-13 10:30:00,198.69,198.74,198.62,198.73,8547.0,192.0306,192.0789,191.9629,192.0692,8547.0
2020-02-13 10:35:00,198.8,198.81,198.65,198.71,2138.0,192.1369,192.1466,191.9919,192.0499,2138.0
2020-02-13 10:40:00,198.74,198.97,198.73,198.93,3226.0,192.0789,192.3012,192.0692,192.2625,3226.0
2020-02-13 10:45:00,198.95,199.12,198.92,199.1,5639.0,192.2819,192.4462,192.2529,192.4268,5639.0
2020-02-13 10:50:00,199.11,199.19,199.11,199.15,6452.0,192.4365,192.5138,192.4365,192.4752,6452.0
2020-02-13 10:55:00,199.1,199.26,199.1,199.25,2138.0,192.4268,192.5815,192.4268,192.5718,2138.0
2020-02-13 11:00:00,199.36,199.44,199.3,199.41,3089.0,192.6781,192.7554,192.6201,192.7265,3089.0
2020-02-13 11:05:00,199.41,199.41,199.29,199.29,5648.0,192.7265,192.7265,192.6105,192.6105,5648.0
2020-02-13 11:10:00,199.29,199.42,199.24,199.24,5231.0,192.6105,192.7361,192.5622,192.5622,5231.0
2020-02-13 11:15:00,199.24,199.24,199.14,199.21,4079.0,192.5622,192.5622,192.4655,192.5332,4079.0
2020-02-13 11:20:00,199.25,199.42,199.24,199.41,8487.0,192.5718,192.7361,192.5622,192.7265,8487.0
2020-02-13 11:25:00,199.41,199.43,199.33,199.38,12602.0,192.7265,192.7458,192.6491,192.6975,12602.0
2020-02-13 11:30:00,199.41,199.61,199.41,199.59,10899.0,192.7265,192.9198,192.7265,192.9004,10899.0
2020-02-13 11:35:00,199.62,199.63,199.51,199.53,1198.0,192.9294,192.9391,192.8231,192.8424,1198.0
2020-02-13 11:40:00,199.57,199.61,199.45,199.45,5961.0,192.8811,192.9198,192.7651,192.7651,5961.0
2020-02-13 11:45:00,199.49,199.53,199.33,199.36,8955.0,192.8038,192.8424,192.6491,192.6781,8955.0
2020-02-13 11:50:00,199.38,199.39,199.3,199.32,5772.0,192.6975,192.7071,192.6201,192.6395,5772.0
2020-02-13 11:55:00,199.27,199.38,199.27,199.36,1830.0,192.5911,192.6975,192.5911,192.6781,1830.0
2020-02-13 12:00:00,199.4,199.51,199.38,199.5,1245.0,192.7168,192.8231,192.6975,192.8134,1245.0
2020-02-13 12:05:00,199.51,199.61,199.51,199.6,10785.0,192.8231,192.9198,192.8231,192.9101,10785.0
2020-02-13 12:10:00,199.64,199.64,199.54,199.59,1800.0,192.9487,192.9487,192.8521,192.9004,1800.0
2020-02-13 12:15:00,199.57,199.64,199.57,199.62,985.0,192.8811,192.9487,192.8811,192.9294,985.0
2020-02-13 12:20:00,199.57,199.62,199.55,199.59,10779.0,192.8811,192.9294,192.8618,192.9004,10779.0
2020-02-13 12:25:00,199.62,199.63,199.49,199.56,7716.0,192.9294,192.9391,192.8038,192.8714,7716.0
2020-02-13 12:30:00,199.57,199.66,199.53,199.66,1730.0,192.8811,192.9681,192.8424,192.9681,1730.0
2020-02-13 12:35:00,199.64,199.65,199.5,199.52,3101.0,192.9487,192.9584,192.8134,192.8328,3101.0
2020-02-13 12:40:00,199.58,199.59,199.43,199.44,3328.0,192.8908,192.9004,192.7458,192.7554,3328.0
2020-02-13 12:45:00,199.49,199.56,199.46,199.54,2464.0,192.8038,192.8714,192.7748,192.8521,2464.0
2020-02-13 12:50:00,199.52,199.58,199.52,199.57,2007.0,192.8328,192.8908,192.8328,192.8811,2007.0
2020-02-13 12:55:00,199.54,199.55,199.25,199.25,3561.0,192.8521,192.8618,192.5718,192.5718,3561.0
2020-02-13 13:00:00,199.26,199.34,199.25,199.33,153480.0,192.5815,192.6588,192.5718,192.6491,153480.0
2020-02-13 13:05:00,199.25,199.31,199.2,199.31,4866.0,192.5718,192.6298,192.5235,192.6298,4866.0
2020-02-13 13:10:00,199.34,199.34,199.2,199.21,2540.0,192.6588,192.6588,192.5235,192.5332,2540.0
2020-02-13 13:15:00,199.13,199.35,199.13,199.3,3716.0,192.4558,192.6685,192.4558,192.6201,3716.0
2020-02-13 13:20:00,199.42,199.43,199.4,199.41,1509.0,192.7361,192.7458,192.7168,192.7265,1509.0
2020-02-13 13:25:00,199.4,199.56,199.4,199.55,4684.0,192.7168,192.8714,192.7168,192.8618,4684.0
2020-02-13 13:30:00,199.52,199.6,199.5,199.59,4140.0,192.8328,192.9101,192.8134,192.9004,4140.0
2020-02-13 13:35:00,199.59,199.59,199.53,199.58,2495.0,192.9004,192.9004,192.8424,192.8908,2495.0
2020-02-13 13:40:00,199.59,199.78,199.59,199.77,7202.0,192.9004,193.0841,192.9004,193.0744,7202.0
2020-02-13 13:45:00,199.81,199.93,199.8,199.93,1445.0,193.113,193.229,193.1034,193.229,1445.0
2020-02-13 13:50:00,199.91,199.91,199.77,199.77,5818.0,193.2097,193.2097,193.0744,193.0744,5818.0
2020-02-13 13:55:00,199.81,199.88,199.78,199.83,5142.0,193.113,193.1807,193.0841,193.1324,5142.0
2020-02-13 14:00:00,199.82,200.0,199.81,199.93,9178.0,193.1227,193.2967,193.113,193.229,9178.0
2020-02-13 14:05:00,199.96,199.96,199.78,199.78,2605.0,193.258,193.258,193.0841,193.0841,2605.0
2020-02-13 14:10:00,199.76,199.77,199.61,199.68,18534.0,193.0647,193.0744,192.9198,192.9874,18534.0
2020-02-13 14:15:00,199.73,199.74,199.63,199.67,7453.0,193.0357,193.0454,192.9391,192.9777,7453.0
2020-02-13 14:20:00,199.76,199.82,199.76,199.8,2966.0,193.0647,193.1227,193.0647,193.1034,2966.0
2020-02-13 14:25:00,199.61,199.62,199.55,199.57,3359.0,192.9198,192.9294,192.8618,192.8811,3359.0
2020-02-13 14:30:00,199.58,199.77,199.58,199.76,10933.0,192.8908,193.0744,192.8908,193.0647,10933.0
2020-02-13 14:35:00,199.77,199.79,199.73,199.77,3658.0,193.0744,193.0937,193.0357,193.0744,3658.0
2020-02-13 14:40:00,199.75,199.78,199.62,199.67,7769.0,193.0551,193.0841,192.9294,192.9777,7769.0
2020-02-13 14:45:00,199.66,199.68,199.55,199.57,9328.0,192.9681,192.9874,192.8618,192.8811,9328.0
2020-02-13 14:50:00,199.61,199.75,199.6,199.75,3673.0,192.9198,193.0551,192.9101,193.0551,3673.0
2020-02-13 14:55:00,199.74,199.79,199.69,199.69,3526.0,193.0454,193.0937,192.9971,192.9971,3526.0
2020-02-13 15:00:00,199.74,199.78,199.36,199.36,4864.0,193.0454,193.0841,192.6781,192.6781,4864.0
2020-02-13 15:05:00,199.36,199.49,199.36,199.49,4060.0,192.6781,192.8038,192.6781,192.8038,4060.0
2020-02-13 15:10:00,199.5,199.5,199.27,199.27,4105.0,192.8134,192.8134,192.5911,192.5911,4105.0
2020-02-13 15:15:00,199.32,199.43,199.32,199.4,10626.0,192.6395,192.7458,192.6395,192.7168,10626.0
2020-02-13 15:20:00,199.4,199.41,199.33,199.33,8653.0,192.7168,192.7265,192.6491,192.6491,8653.0
2020-02-13 15:25:00,199.39,199.4,199.31,199.34,6063.0,192.7071,192.7168,192.6298,192.6588,6063.0
2020-02-13 15:30:00,199.34,199.37,199.05,199.07,13207.0,192.6588,192.6878,192.3785,192.3979,13207.0
2020-02-13 15:35:00,199.15,199.21,199.1,199.13,18816.0,192.4752,192.5332,192.4268,192.4558,18816.0
2020-02-13 15:40:00,199.15,199.15,198.96,198.98,13710.0,192.4752,192.4752,192.2915,192.3109,13710.0
2020-02-13 15:45:00,199.0,199.16,198.91,199.14,13080.0,192.3302,192.4848,192.2432,192.4655,13080.0
2020-02-13 15:50:00,199.12,199.26,199.08,199.17,20241.0,192.4462,192.5815,192.4075,192.4945,20241.0
2020-02-13 15:55:00,199.14,199.2,199.02,199.13,18600.0,192.4655,192.5235,192.3495,192.4558,18600.0
2020-02-14 09:30:00,199.49,199.95,199.41,199.95,25294.0,192.8038,193.2484,192.7265,193.2484,25294.0
2020-02-14 09:35:00,199.96,199.99,199.49,199.73,16127.0,193.258,193.287,192.8038,193.0357,16127.0
2020-02-14 09:40:00,199.83,199.87,199.62,199.64,5894.0,193.1324,193.171,192.9294,192.9487,5894.0
2020-02-14 09:45:00,199.75,199.76,199.61,199.61,3367.0,193.0551,193.0647,192.9198,192.9198,3367.0
2020-02-14 09:50:00,199.54,199.64,199.42,199.49,11569.0,192.8521,192.9487,192.7361,192.8038,11569.0
2020-02-14 09:55:00,199.52,199.53,199.37,199.41,3876.0,192.8328,192.8424,192.6878,192.7265,3876.0
2020-02-14 10:00:00,199.58,199.6,199.41,199.54,3669.0,192.8908,192.9101,192.7265,192.8521,3669.0
2020-02-14 10:05:00,199.51,199.56,199.47,199.47,4568.0,192.8231,192.8714,192.7844,192.7844,4568.0
2020-02-14 10:10:00,199.53,199.55,199.3,199.38,5410.0,192.8424,192.8618,192.6201,192.6975,5410.0
2020-02-14 10:15:00,199.4,199.6,199.4,199.6,2250.0,192.7168,192.9101,192.7168,192.9101,2250.0
2020-02-14 10:20:00,199.63,199.68,199.6,199.62,3615.0,192.9391,192.9874,192.9101,192.9294,3615.0
2020-02-14 10:25:00,199.62,199.73,199.61,199.71,5647.0,192.9294,193.0357,192.9198,193.0164,5647.0
2020-02-14 10:30:00,199.64,199.81,199.63,199.77,2619.0,192.9487,193.113,192.9391,193.0744,2619.0
2020-02-14 10:35:00,199.73,199.84,199.68,199.71,2986.0,193.0357,193.142,192.9874,193.0164,2986.0
2020-02-14 10:40:00,199.77,199.82,199.77,199.8,2638.0,193.0744,193.1227,193.0744,193.1034,2638.0
2020-02-14 10:45:00,199.84,199.99,199.77,199.99,2573.0,193.142,193.287,193.0744,193.287,2573.0
2020-02-14 10:50:00,200.0,200.07,199.99,200.02,7408.0,193.2967,193.3643,193.287,193.316,7408.0
2020-02-14 10:55:00,200.02,200.11,200.02,200.11,3711.0,193.316,193.403,193.316,193.403,3711.0
2020-02-14 11:00:00,200.12,200.15,200.07,200.11,9445.0,193.4127,193.4417,193.3643,193.403,9445.0
2020-02-14 11:05:00,200.13,200.14,200.08,200.09,3934.0,193.4223,193.432,193.374,193.3837,3934.0
2020-02-14 11:10:00,200.12,200.16,200.1,200.13,5842.0,193.4127,193.4513,193.3933,193.4223,5842.0
2020-02-14 11:15:00,200.16,200.25,200.14,200.21,4475.0,193.4513,193.5383,193.432,193.4996,4475.0
2020-02-14 11:20:00,200.18,200.18,200.09,200.09,2113.0,193.4706,193.4706,193.3837,193.3837,2113.0
2020-02-14 11:25:00,200.09,200.09,199.99,200.0,3349.0,193.3837,193.3837,193.287,193.2967,3349.0
2020-02-14 11:30:00,200.05,200.05,199.99,200.02,5012.0,193.345,193.345,193.287,193.316,5012.0
2020-02-14 11:35:00,200.02,200.08,200.02,200.04,1729.0,193.316,193.374,193.316,193.3353,1729.0
2020-02-14 11:40:00,200.0,200.07,199.99,200.06,6197.0,193.2967,193.3643,193.287,193.3547,6197.0
2020-02-14 11:45:00,200.04,200.07,200.03,200.05,28510.0,193.3353,193.3643,193.3257,193.345,28510.0
2020-02-14 11:50:00,199.91,199.94,199.89,199.92,5109.0,193.2097,193.2387,193.1904,193.2194,5109.0
2020-02-14 11:55:00,199.92,199.97,199.91,199.92,5086.0,193.2194,193.2677,193.2097,193.2194,5086.0
2020-02-14 12:00:00,199.97,200.0,199.9,199.9,3418.0,193.2677,193.2967,193.2,193.2,3418.0
2020-02-14 12:05:00,199.91,199.92,199.78,199.81,11942.0,193.2097,193.2194,193.0841,193.113,11942.0
2020-02-14 12:10:00,199.76,199.76,199.7,199.7,12027.0,193.0647,193.0647,193.0067,193.0067,12027.0
2020-02-14 12:15:00,199.72,199.75,199.68,199.69,2683.0,193.0261,193.0551,192.9874,192.9971,2683.0
2020-02-14 12:20:00,199.69,199.69,199.5,199.61,10351.0,192.9971,192.9971,192.8134,192.9198,10351.0
2020-02-14 12:25:00,199.62,199.67,199.61,199.65,7457.0,192.9294,192.9777,192.9198,192.9584,7457.0
2020-02-14 12:30:00,199.64,199.67,199.61,199.66,3638.0,192.9487,192.9777,192.9198,192.9681,3638.0
2020-02-14 12:35:00,199.68,199.75,199.66,199.74,6244.0,192.9874,193.0551,192.9681,193.0454,6244.0
2020-02-14 12:40:00,199.74,199.76,199.65,199.66,6649.0,193.0454,193.0647,192.9584,192.9681,6649.0
2020-02-14 12:45:00,199.67,199.67,199.61,199.63,1424.0,192.9777,192.9777,192.9198,192.9391,1424.0
2020-02-14 12:50:00,199.58,199.58,199.51,199.51,3294.0,192.8908,192.8908,192.8231,192.8231,3294.0
2020-02-14 12:55:00,199.48,199.53,199.42,199.5,1927.0,192.7941,192.8424,192.7361,192.8134,1927.0
2020-02-14 13:00:00,199.54,199.62,199.54,199.57,3981.0,192.8521,192.9294,192.8521,192.8811,3981.0
2020-02-14 13:05:00,199.64,199.68,199.44,199.44,8256.0,192.9487,192.9874,192.7554,192.7554,8256.0
2020-02-14 13:10:00,199.4,199.58,199.4,199.57,1459.0,192.7168,192.8908,192.7168,192.8811,1459.0
2020-02-14 13:15:00,199.54,199.54,199.42,199.43,3616.0,192.8521,192.8521,192.7361,192.7458,3616.0
2020-02-14 13:20:00,199.4,199.51,199.38,199.51,2345.0,192.7168,192.8231,192.6975,192.8231,2345.0
2020-02-14 13:25:00,199.52,199.54,199.49,199.5,2645.0,192.8328,192.8521,192.8038,192.8134,2645.0
2020-02-14 13:30:00,199.46,199.59,199.46,199.56,4632.0,192.7748,192.9004,192.7748,192.8714,4632.0
2020-02-14 13:35:00,199.61,199.66,199.6,199.66,10033.0,192.9198,192.9681,192.9101,192.9681,10033.0
2020-02-14 13:40:00,199.63,199.66,199.62,199.66,8327.0,192.9391,192.9681,192.9294,192.9681,8327.0
2020-02-14 13:45:00,199.65,199.65,199.55,199.57,5136.0,192.9584,192.9584,192.8618,192.8811,5136.0
2020-02-14 13:50:00,199.55,199.62,199.51,199.51,3070.0,192.8618,192.9294,192.8231,192.8231,3070.0
2020-02-14 13:55:00,199.51,199.51,199.43,199.47,1483.0,192.8231,192.8231,192.7458,192.7844,1483.0
2020-02-14 14:00:00,199.51,199.62,199.51,199.61,12370.0,192.8231,192.9294,192.8231,192.9198,12370.0
2020-02-14 14:05:00,199.62,199.67,199.59,199.65,2143.0,192.9294,192.9777,192.9004,192.9584,2143.0
2020-02-14 14:10:00,199.67,199.68,199.56,199.57,1467.0,192.9777,192.9874,192.8714,192.8811,1467.0
2020-02-14 14:15:00,199.45,199.47,199.28,199.32,18720.0,192.7651,192.7844,192.6008,192.6395,18720.0
2020-02-14 14:20:00,199.34,199.51,199.34,199.51,2314.0,192.6588,192.8231,192.6588,192.8231,2314.0
2020-02-14 14:25:00,199.54,199.64,199.53,199.63,2049.0,192.8521,192.9487,192.8424,192.9391,2049.0
2020-02-14 14:30:00,199.62,199.72,199.57,199.66,5405.0,192.9294,193.0261,192.8811,192.9681,5405.0
2020-02-14 14:35:00,199.71,199.87,199.71,199.84,11508.0,193.0164,193.171,193.0164,193.142,11508.0
2020-02-14 14:40:00,199.82,199.82,199.69,199.71,4426.0,193.1227,193.1227,192.9971,193.0164,4426.0
2020-02-14 14:45:00,199.74,199.74,199.65,199.67,4252.0,193.0454,193.0454,192.9584,192.9777,4252.0
2020-02-14 14:50:00,199.68,199.69,199.61,199.62,2155.0,192.9874,192.9971,192.9198,192.9294,2155.0
2020-02-14 14:55:00,199.59,199.67,199.59,199.66,3860.0,192.9004,192.9777,192.9004,192.9681,3860.0
2020-02-14 15:00:00,199.68,199.7,199.63,199.64,6349.0,192.9874,193.0067,192.9391,192.9487,6349.0
2020-02-14 15:05:00,199.67,199.67,199.59,199.64,5643.0,192.9777,192.9777,192.9004,192.9487,5643.0
2020-02-14 15:10:00,199.63,199.7,199.46,199.53,9922.0,192.9391,193.0067,192.7748,192.8424,9922.0
2020-02-14 15:15:00,199.53,199.54,199.42,199.46,116378.0,192.8424,192.8521,192.7361,192.7748,116378.0
2020-02-14 15:20:00,199.46,199.63,199.44,199.6,6596.0,192.7748,192.9391,192.7554,192.9101,6596.0
2020-02-14 15:25:00,199.62,199.62,199.56,199.59,9862.0,192.9294,192.9294,192.8714,192.9004,9862.0
2020-02-14 15:30:00,199.56,199.66,199.54,199.66,18517.0,192.8714,192.9681,192.8521,192.9681,18517.0
2020-02-14 15:35:00,199.66,199.78,199.66,199.76,14526.0,192.9681,193.0841,192.9681,193.0647,14526.0
2020-02-14 15:40:00,199.76,199.78,199.75,199.77,19793.0,193.0647,193.0841,193.0551,193.0744,19793.0
2020-02-14 15:45:00,199.82,199.87,199.77,199.87,19739.0,193.1227,193.171,193.0744,193.171,19739.0
2020-02-14 15:50:00,199.9,200.02,199.86,200.02,15926.0,193.2,193.316,193.1614,193.316,15926.0
2020-02-14 15:55:00,200.02,200.09,199.99,200.08,13440.0,193.316,193.3837,193.287,193.374,13440.0
2020-02-18 09:30:00,199.37,199.72,199.16,199.65,57805.0,192.6878,193.0261,192.4848,192.9584,57805.0
2020-02-18 09:35:00,199.66,199.72,199.35,199.56,9554.0,192.9681,193.0261,192.6685,192.8714,9554.0
2020-02-18 09:40:00,199.6,199.87,199.6,199.75,8986.0,192.9101,193.171,192.9101,193.0551,8986.0
2020-02-18 09:45:00,199.86,199.94,199.77,199.94,4873.0,193.1614,193.2387,193.0744,193.2387,4873.0
2020-02-18 09:50:00,199.93,199.98,199.76,199.91,5057.0,193.229,193.2774,193.0647,193.2097,5057.0
2020-02-18 09:55:00,199.99,200.13,199.81,200.13,4054.0,193.287,193.4223,193.113,193.4223,4054.0
2020-02-18 10:00:00,200.09,200.16,199.97,199.97,9396.0,193.3837,193.4513,193.2677,193.2677,9396.0
2020-02-18 10:05:00,199.93,200.15,199.93,200.12,4582.0,193.229,193.4417,193.229,193.4127,4582.0
2020-02-18 10:10:00,200.12,200.18,200.11,200.13,18897.0,193.4127,193.4706,193.403,193.4223,18897.0
2020-02-18 10:15:00,200.15,200.18,200.02,200.07,7261.0,193.4417,193.4706,193.316,193.3643,7261.0
2020-02-18 10:20:00,200.15,200.15,200.02,200.06,9297.0,193.4417,193.4417,193.316,193.3547,9297.0
2020-02-18 10:25:00,200.05,200.09,199.54,199.54,8156.0,193.345,193.3837,192.8521,192.8521,8156.0
2020-02-18 10:30:00,199.66,199.81,199.66,199.81,4055.0,192.9681,193.113,192.9681,193.113,4055.0
2020-02-18 10:35:00,199.83,199.83,199.63,199.78,13281.0,193.1324,193.1324,192.9391,193.0841,13281.0
2020-02-18 10:40:00,199.77,199.92,199.68,199.9,10429.0,193.0744,193.2194,192.9874,193.2,10429.0
2020-02-18 10:45:00,199.95,200.12,199.94,200.09,8978.0,193.2484,193.4127,193.2387,193.3837,8978.0
2020-02-18 10:50:00,200.03,200.09,200.01,200.02,3250.0,193.3257,193.3837,193.3063,193.316,3250.0
2020-02-18 10:55:00,200.11,200.13,199.93,199.93,17610.0,193.403,193.4223,193.229,193.229,17610.0
2020-02-18 11:00:00,199.91,200.02,199.85,200.02,2019.0,193.2097,193.316,193.1517,193.316,2019.0
2020-02-18 11:05:00,199.96,199.96,199.76,199.82,3459.0,193.258,193.258,193.0647,193.1227,3459.0
2020-02-18 11:10:00,199.8,199.86,199.69,199.7,5238.0,193.1034,193.1614,192.9971,193.0067,5238.0
2020-02-18 11:15:00,199.7,199.77,199.6,199.63,5892.0,193.0067,193.0744,192.9101,192.9391,5892.0
2020-02-18 11:20:00,199.6,199.72,199.56,199.57,9492.0,192.9101,193.0261,192.8714,192.8811,9492.0
2020-02-18 11:25:00,199.55,199.55,199.34,199.42,7017.0,192.8618,192.8618,192.6588,192.7361,7017.0
2020-02-18 11:30:00,199.43,199.54,199.43,199.49,3064.0,192.7458,192.8521,192.7458,192.8038,3064.0
2020-02-18 11:35:00,199.52,199.55,199.35,199.35,2396.0,192.8328,192.8618,192.6685,192.6685,2396.0
2020-02-18 11:40:00,199.32,199.36,199.2,199.2,4840.0,192.6395,192.6781,192.5235,192.5235,4840.0
2020-02-18 11:45:00,199.21,199.3,199.2,199.3,2339.0,192.5332,192.6201,192.5235,192.6201,2339.0
2020-02-18 11:50:00,199.3,199.47,199.3,199.41,12417.0,192.6201,192.7844,192.6201,192.7265,12417.0
2020-02-18 11:55:00,199.4,199.4,199.24,199.25,6126.0,192.7168,192.7168,192.5622,192.5718,6126.0
2020-02-18 12:00:00,199.23,199.35,199.2,199.32,2719.0,192.5525,192.6685,192.5235,192.6395,2719.0
2020-02-18 12:05:00,199.28,199.4,199.23,199.35,7961.0,192.6008,192.7168,192.5525,192.6685,7961.0
2020-02-18 12:10:00,199.4,199.5,199.38,199.5,4573.0,192.7168,192.8134,192.6975,192.8134,4573.0
2020-02-18 12:15:00,199.49,199.51,199.43,199.46,5347.0,192.8038,192.8231,192.7458,192.7748,5347.0
2020-02-18 12:20:00,199.48,199.53,199.44,199.44,2656.0,192.7941,192.8424,192.7554,192.7554,2656.0
2020-02-18 12:25:00,199.44,199.53,199.41,199.52,3419.0,192.7554,192.8424,192.7265,192.8328,3419.0
2020-02-18 12:30:00,199.6,199.66,199.59,199.66,2641.0,192.9101,192.9681,192.9004,192.9681,2641.0
2020-02-18 12:35:00,199.69,199.82,199.67,199.82,2409.0,192.9971,193.1227,192.9777,193.1227,2409.0
2020-02-18 12:40:00,199.82,199.82,199.72,199.72,2106.0,193.1227,193.1227,193.0261,193.0261,2106.0
2020-02-18 12:45:00,199.74,199.8,199.72,199.79,4721.0,193.0454,193.1034,193.0261,193.0937,4721.0
2020-02-18 12:50:00,199.77,199.8,199.74,199.78,14532.0,193.0744,193.1034,193.0454,193.0841,14532.0
2020-02-18 12:55:00,199.77,199.83,199.75,199.76,9109.0,193.0744,193.1324,193.0551,193.0647,9109.0
2020-02-18 13:00:00,199.82,199.9,199.82,199.9,5693.0,193.1227,193.2,193.1227,193.2,5693.0
2020-02-18 13:05:00,199.9,200.01,199.88,200.01,2078.0,193.2,193.3063,193.1807,193.3063,2078.0
2020-02-18 13:10:00,200.02,200.02,199.99,200.02,2736.0,193.316,193.316,193.287,193.316,2736.0
2020-02-18 13:15:00,199.95,200.0,199.92,199.94,2688.0,193.2484,193.2967,193.2194,193.2387,2688.0
2020-02-18 13:20:00,199.91,199.97,199.91,199.97,1268.0,193.2097,193.2677,193.2097,193.2677,1268.0
2020-02-18 13:25:00,199.94,199.96,199.9,199.91,3887.0,193.2387,193.258,193.2,193.2097,3887.0
2020-02-18 13:30:00,199.91,200.0,199.9,199.91,7159.0,193.2097,193.2967,193.2,193.2097,7159.0
2020-02-18 13:35:00,199.89,199.91,199.84,199.85,3728.0,193.1904,193.2097,193.142,193.1517,3728.0
2020-02-18 13:40:00,199.84,199.93,199.83,199.85,7016.0,193.142,193.229,193.1324,193.1517,7016.0
2020-02-18 13:45:00,199.94,199.97,199.87,199.89,2916.0,193.2387,193.2677,193.171,193.1904,2916.0
2020-02-18 13:50:00,199.86,199.88,199.72,199.73,375.0,193.1614,193.1807,193.0261,193.0357,375.0
2020-02-18 13:55:00,199.71,199.82,199.71,199.81,7292.0,193.0164,193.1227,193.0164,193.113,7292.0
2020-02-18 14:00:00,199.82,199.82,199.74,199.76,3610.0,193.1227,193.1227,193.0454,193.0647,3610.0
2020-02-18 14:05:00,199.76,199.78,199.68,199.69,5161.0,193.0647,193.0841,192.9874,192.9971,5161.0
2020-02-18 14:10:00,199.69,199.75,199.66,199.73,2486.0,192.9971,193.0551,192.9681,193.0357,2486.0
2020-02-18 14:15:00,199.71,199.97,199.71,199.97,1576.0,193.0164,193.2677,193.0164,193.2677,1576.0
2020-02-18 14:20:00,199.96,200.18,199.94,200.18,20612.0,193.258,193.4706,193.2387,193.4706,20612.0
2020-02-18 14:25:00,200.18,200.26,200.15,200.23,12143.0,193.4706,193.548,193.4417,193.519,12143.0
2020-02-18 14:30:00,200.24,200.24,200.09,200.16,18990.0,193.5286,193.5286,193.3837,193.4513,18990.0
2020-02-18 14:35:00,200.12,200.22,200.11,200.15,12493.0,193.4127,193.5093,193.403,193.4417,12493.0
2020-02-18 14:40:00,200.14,200.31,200.14,200.28,6634.0,193.432,193.5963,193.432,193.5673,6634.0
2020-02-18 14:45:00,200.28,200.29,200.24,200.25,3437.0,193.5673,193.577,193.5286,193.5383,3437.0
2020-02-18 14:50:00,200.23,200.32,200.23,200.27,2706.0,193.519,193.606,193.519,193.5576,2706.0
2020-02-18 14:55:00,200.25,200.36,200.25,200.33,8356.0,193.5383,193.6446,193.5383,193.6156,8356.0
2020-02-18 15:00:00,200.32,200.36,200.27,200.36,4448.0,193.606,193.6446,193.5576,193.6446,4448.0
2020-02-18 15:05:00,200.36,200.37,200.3,200.35,5151.0,193.6446,193.6543,193.5866,193.6349,5151.0
2020-02-18 15:10:00,200.33,200.47,200.32,200.47,13122.0,193.6156,193.7509,193.606,193.7509,13122.0
2020-02-18 15:15:00,200.48,200.49,200.32,200.33,5495.0,193.7606,193.7703,193.606,193.6156,5495.0
2020-02-18 15:20:00,200.31,200.34,200.26,200.33,14657.0,193.5963,193.6253,193.548,193.6156,14657.0
2020-02-18 15:25:00,200.37,200.37,200.22,200.28,6456.0,193.6543,193.6543,193.5093,193.5673,6456.0
2020-02-18 15:30:00,200.26,200.26,200.18,200.21,10351.0,193.548,193.548,193.4706,193.4996,10351.0
2020-02-18 15:35:00,200.24,200.24,200.15,200.15,2779.0,193.5286,193.5286,193.4417,193.4417,2779.0
2020-02-18 15:40:00,200.15,200.27,200.14,200.27,129110.0,193.4417,193.5576,193.432,193.5576,129110.0
2020-02-18 15:45:00,200.28,200.3,200.11,200.11,11201.0,193.5673,193.5866,193.403,193.403,11201.0
2020-02-18 15:50:00,200.07,200.21,200.03,200.21,13230.0,193.3643,193.4996,193.3257,193.4996,13230.0
2020-02-18 15:55:00,200.18,200.22,200.1,200.22,28192.0,193.4706,193.5093,193.3933,193.5093,28192.0
2020-02-19 09:30:00,201.23,201.46,201.0,201.34,40748.0,194.4855,194.7077,194.2632,194.5918,40748.0
2020-02-19 09:35:00,201.32,201.41,201.27,201.41,5379.0,194.5724,194.6594,194.5241,194.6594,5379.0
2020-02-19 09:40:00,201.42,201.48,201.3,201.33,3650.0,194.6691,194.7271,194.5531,194.5821,3650.0
2020-02-19 09:45:00,201.3,201.51,201.3,201.51,8165.0,194.5531,194.7561,194.5531,194.7561,8165.0
2020-02-19 09:50:00,201.53,201.67,201.5,201.63,4410.0,194.7754,194.9107,194.7464,194.872,4410.0
2020-02-19 09:55:00,201.62,201.62,201.49,201.52,3236.0,194.8624,194.8624,194.7367,194.7657,3236.0
2020-02-19 10:00:00,201.54,201.57,201.46,201.54,7634.0,194.7851,194.8141,194.7077,194.7851,7634.0
2020-02-19 10:05:00,201.58,201.62,201.52,201.57,3443.0,194.8237,194.8624,194.7657,194.8141,3443.0
2020-02-19 10:10:00,201.6,201.6,201.47,201.5,8002.0,194.8431,194.8431,194.7174,194.7464,8002.0
2020-02-19 10:15:00,201.57,201.67,201.56,201.67,34912.0,194.8141,194.9107,194.8044,194.9107,34912.0
2020-02-19 10:20:00,201.68,201.76,201.66,201.74,3696.0,194.9204,194.9977,194.901,194.9784,3696.0
2020-02-19 10:25:00,201.77,201.78,201.57,201.6,12197.0,195.0074,195.017,194.8141,194.8431,12197.0
2020-02-19 10:30:00,201.61,201.71,201.59,201.65,4349.0,194.8527,194.9494,194.8334,194.8914,4349.0
2020-02-19 10:35:00,201.68,201.68,201.57,201.59,3000.0,194.9204,194.9204,194.8141,194.8334,3000.0
2020-02-19 10:40:00,201.65,201.67,201.64,201.67,6853.0,194.8914,194.9107,194.8817,194.9107,6853.0
2020-02-19 10:45:00,201.71,201.71,201.6,201.65,3548.0,194.9494,194.9494,194.8431,194.8914,3548.0
2020-02-19 10:50:00,201.66,201.7,201.62,201.63,7965.0,194.901,194.9397,194.8624,194.872,7965.0
2020-02-19 10:55:00,201.73,201.75,201.69,201.72,6339.0,194.9687,194.988,194.93,194.959,6339.0
2020-02-19 11:00:00,201.7,201.86,201.69,201.86,7891.0,194.9397,195.0943,194.93,195.0943,7891.0
2020-02-19 11:05:00,201.85,201.94,201.85,201.94,4859.0,195.0847,195.1717,195.0847,195.1717,4859.0
2020-02-19 11:10:00,201.95,201.95,201.9,201.95,10160.0,195.1813,195.1813,195.133,195.1813,10160.0
2020-02-19 11:15:00,201.97,202.0,201.92,202.0,11584.0,195.2007,195.2296,195.1523,195.2296,11584.0
2020-02-19 11:20:00,202.01,202.05,201.98,202.04,8531.0,195.2393,195.278,195.2103,195.2683,8531.0
2020-02-19 11:25:00,202.02,202.04,202.0,202.02,3934.0,195.249,195.2683,195.2296,195.249,3934.0
2020-02-19 11:30:00,202.05,202.05,202.0,202.0,2915.0,195.278,195.278,195.2296,195.2296,2915.0
2020-02-19 11:35:00,202.02,202.08,202.02,202.06,2313.0,195.249,195.307,195.249,195.2876,2313.0
2020-02-19 11:40:00,202.09,202.09,201.99,201.99,5296.0,195.3166,195.3166,195.22,195.22,5296.0
2020-02-19 11:45:00,201.95,202.03,201.92,202.02,6062.0,195.1813,195.2586,195.1523,195.249,6062.0
2020-02-19 11:50:00,202.03,202.04,201.96,201.97,3508.0,195.2586,195.2683,195.191,195.2007,3508.0
2020-02-19 11:55:00,201.94,201.98,201.92,201.97,2478.0,195.1717,195.2103,195.1523,195.2007,2478.0
2020-02-19 12:00:00,201.95,201.95,201.86,201.86,7566.0,195.1813,195.1813,195.0943,195.0943,7566.0
2020-02-19 12:05:00,201.88,201.94,201.87,201.88,7103.0,195.1137,195.1717,195.104,195.1137,7103.0
2020-02-19 12:10:00,201.9,201.98,201.9,201.95,3669.0,195.133,195.2103,195.133,195.1813,3669.0
2020-02-19 12:15:00,201.99,202.02,201.97,202.02,2124.0,195.22,195.249,195.2007,195.249,2124.0
2020-02-19 12:20:00,201.99,202.03,201.98,201.98,1417.0,195.22,195.2586,195.2103,195.2103,1417.0
2020-02-19 12:25:00,201.99,202.01,201.92,201.94,994.0,195.22,195.2393,195.1523,195.1717,994.0
2020-02-19 12:30:00,201.95,202.02,201.94,202.02,4719.0,195.1813,195.249,195.1717,195.249,4719.0
2020-02-19 12:35:00,202.02,202.02,201.95,201.96,1239.0,195.249,195.249,195.1813,195.191,1239.0
2020-02-19 12:40:00,201.95,201.96,201.93,201.94,4356.0,195.1813,195.191,195.162,195.1717,4356.0
2020-02-19 12:45:00,201.96,202.08,201.95,202.08,3445.0,195.191,195.307,195.1813,195.307,3445.0
2020-02-19 12:50:00,202.09,202.1,201.99,201.99,5436.0,195.3166,195.3263,195.22,195.22,5436.0
2020-02-19 12:55:00,202.0,202.01,201.95,201.95,5005.0,195.2296,195.2393,195.1813,195.1813,5005.0
2020-02-19 13:00:00,201.96,201.97,201.94,201.97,3779.0,195.191,195.2007,195.1717,195.2007,3779.0
2020-02-19 13:05:00,202.0,202.03,201.96,201.99,3501.0,195.2296,195.2586,195.191,195.22,3501.0
2020-02-19 13:10:00,201.96,201.98,201.94,201.94,3119.0,195.191,195.2103,195.1717,195.1717,3119.0
2020-02-19 13:15:00,201.99,202.03,201.98,202.01,4267.0,195.22,195.2586,195.2103,195.2393,4267.0
2020-02-19 13:20:00,202.02,202.02,201.93,201.94,4619.0,195.249,195.249,195.162,195.1717,4619.0
2020-02-19 13:25:00,201.92,201.99,201.92,201.96,23132.0,195.1523,195.22,195.1523,195.191,23132.0
2020-02-19 13:30:00,201.98,202.0,201.93,201.99,5632.0,195.2103,195.2296,195.162,195.22,5632.0
2020-02-19 13:35:00,201.98,201.99,201.94,201.96,3038.0,195.2103,195.22,195.1717,195.191,3038.0
2020-02-19 13:40:00,201.94,201.97,201.91,201.97,7125.0,195.1717,195.2007,195.1427,195.2007,7125.0
2020-02-19 13:45:00,201.98,202.0,201.97,201.98,2224.0,195.2103,195.2296,195.2007,195.2103,2224.0
2020-02-19 13:50:00,201.95,201.98,201.94,201.97,2100.0,195.1813,195.2103,195.1717,195.2007,2100.0
2020-02-19 13:55:00,201.96,201.97,201.86,201.91,12170.0,195.191,195.2007,195.0943,195.1427,12170.0
2020-02-19 14:00:00,201.91,201.98,201.87,201.97,6954.0,195.1427,195.2103,195.104,195.2007,6954.0
2020-02-19 14:05:00,201.99,202.06,201.99,202.06,8461.0,195.22,195.2876,195.22,195.2876,8461.0
2020-02-19 14:10:00,202.05,202.07,202.0,202.05,9500.0,195.278,195.2973,195.2296,195.278,9500.0
2020-02-19 14:15:00,202.07,202.11,202.06,202.08,3667.0,195.2973,195.336,195.2876,195.307,3667.0
2020-02-19 14:20:00,202.05,202.07,202.03,202.04,1438.0,195.278,195.2973,195.2586,195.2683,1438.0
2020-02-19 14:25:00,202.02,202.05,202.0,202.04,9626.0,195.249,195.278,195.2296,195.2683,9626.0
2020-02-19 14:30:00,202.05,202.08,202.02,202.02,17161.0,195.278,195.307,195.249,195.249,17161.0
2020-02-19 14:35:00,202.05,202.08,202.02,202.04,12720.0,195.278,195.307,195.249,195.2683,12720.0
2020-02-19 14:40:00,202.06,202.16,202.03,202.15,5034.0,195.2876,195.3843,195.2586,195.3746,5034.0
2020-02-19 14:45:00,202.16,202.19,202.09,202.11,10037.0,195.3843,195.4133,195.3166,195.336,10037.0
2020-02-19 14:50:00,202.11,202.15,202.06,202.1,12699.0,195.336,195.3746,195.2876,195.3263,12699.0
2020-02-19 14:55:00,202.08,202.11,202.03,202.06,7784.0,195.307,195.336,195.2586,195.2876,7784.0
2020-02-19 15:00:00,202.07,202.11,201.99,202.01,20539.0,195.2973,195.336,195.22,195.2393,20539.0
2020-02-19 15:05:00,202.0,202.0,201.87,201.9,52960.0,195.2296,195.2296,195.104,195.133,52960.0
2020-02-19 15:10:00,201.9,201.9,201.81,201.83,7354.0,195.133,195.133,195.046,195.0653,7354.0
2020-02-19 15:15:00,201.82,201.95,201.82,201.94,4787.0,195.0557,195.1813,195.0557,195.1717,4787.0
2020-02-19 15:20:00,201.92,201.93,201.85,201.9,9858.0,195.1523,195.162,195.0847,195.133,9858.0
2020-02-19 15:25:00,201.88,201.9,201.82,201.86,6641.0,195.1137,195.133,195.0557,195.0943,6641.0
2020-02-19 15:30:00,201.86,201.87,201.75,201.75,7981.0,195.0943,195.104,194.988,194.988,7981.0
2020-02-19 15:35:00,201.7,201.72,201.65,201.66,10875.0,194.9397,194.959,194.8914,194.901,10875.0
2020-02-19 15:40:00,201.64,201.74,201.63,201.67,8503.0,194.8817,194.9784,194.872,194.9107,8503.0
2020-02-19 15:45:00,201.66,201.7,201.57,201.58,14318.0,194.901,194.9397,194.8141,194.8237,14318.0
2020-02-19 15:50:00,201.58,201.7,201.52,201.67,14128.0,194.8237,194.9397,194.7657,194.9107,14128.0
2020-02-19 15:55:00,201.65,201.73,201.6,201.6,66627.0,194.8914,194.9687,194.8431,194.8431,66627.0
2020-02-20 09:30:00,201.42,201.69,201.31,201.45,25930.0,194.6691,194.93,194.5628,194.6981,25930.0
2020-02-20 09:35:00,201.43,201.5,201.16,201.42,16339.0,194.6788,194.7464,194.4178,194.6691,16339.0
2020-02-20 09:40:00,201.43,201.52,201.29,201.49,20145.0,194.6788,194.7657,194.5434,194.7367,20145.0
2020-02-20 09:45:00,201.4,201.43,201.28,201.43,5376.0,194.6498,194.6788,194.5338,194.6788,5376.0
2020-02-20 09:50:00,201.49,201.72,201.49,201.7,6571.0,194.7367,194.959,194.7367,194.9397,6571.0
2020-02-20 09:55:00,201.71,201.77,201.68,201.76,4062.0,194.9494,195.0074,194.9204,194.9977,4062.0
2020-02-20 10:00:00,201.76,201.82,201.69,201.78,6573.0,194.9977,195.0557,194.93,195.017,6573.0
2020-02-20 10:05:00,201.79,201.93,201.79,201.84,10275.0,195.0267,195.162,195.0267,195.075,10275.0
2020-02-20 10:10:00,201.89,201.89,201.88,201.88,633.0,195.1233,195.1233,195.1137,195.1137,633.0
2020-02-20 10:15:00,201.86,201.86,201.73,201.73,10595.0,195.0943,195.0943,194.9687,194.9687,10595.0
2020-02-20 10:20:00,201.7,201.7,201.5,201.5,6303.0,194.9397,194.9397,194.7464,194.7464,6303.0
2020-02-20 10:25:00,201.51,201.63,201.5,201.62,12012.0,194.7561,194.872,194.7464,194.8624,12012.0
2020-02-20 10:30:00,201.63,201.69,201.59,201.64,4387.0,194.872,194.93,194.8334,194.8817,4387.0
2020-02-20 10:35:00,201.66,201.74,201.64,201.74,12579.0,194.901,194.9784,194.8817,194.9784,12579.0
2020-02-20 10:40:00,201.78,201.85,201.77,201.83,3582.0,195.017,195.0847,195.0074,195.0653,3582.0
2020-02-20 10:45:00,201.87,201.88,201.78,201.78,4988.0,195.104,195.1137,195.017,195.017,4988.0
2020-02-20 10:50:00,201.77,201.79,201.59,201.64,10672.0,195.0074,195.0267,194.8334,194.8817,10672.0
2020-02-20 10:55:00,201.58,201.65,201.55,201.55,10069.0,194.8237,194.8914,194.7947,194.7947,10069.0
2020-02-20 11:00:00,201.52,201.52,201.32,201.32,13299.0,194.7657,194.7657,194.5724,194.5724,13299.0
2020-02-20 11:05:00,201.33,201.34,201.21,201.3,1174.0,194.5821,194.5918,194.4661,194.5531,1174.0
2020-02-20 11:10:00,201.18,201.18,200.82,200.82,6037.0,194.4371,194.4371,194.0892,194.0892,6037.0
2020-02-20 11:15:00,200.7,200.73,200.43,200.62,33116.0,193.9732,194.0022,193.7123,193.8959,33116.0
2020-02-20 11:20:00,200.55,200.69,200.37,200.4,5241.0,193.8282,193.9636,193.6543,193.6833,5241.0
2020-02-20 11:25:00,200.31,200.31,199.6,199.6,30785.0,193.5963,193.5963,192.9101,192.9101,30785.0
2020-02-20 11:30:00,199.58,199.7,197.92,198.1,45175.0,192.8908,193.0067,191.2864,191.4604,45175.0
2020-02-20 11:35:00,198.39,199.16,198.2,199.16,12326.0,191.7406,192.4848,191.557,192.4848,12326.0
2020-02-20 11:40:00,199.06,199.32,198.98,199.15,8082.0,192.3882,192.6395,192.3109,192.4752,8082.0
2020-02-20 11:45:00,199.21,199.21,198.75,198.83,6982.0,192.5332,192.5332,192.0886,192.1659,6982.0
2020-02-20 11:50:00,198.84,199.55,198.71,199.49,15795.0,192.1756,192.8618,192.0499,192.8038,15795.0
2020-02-20 11:55:00,199.67,199.67,199.3,199.31,10220.0,192.9777,192.9777,192.6201,192.6298,10220.0
2020-02-20 12:00:00,199.26,199.3,198.9,198.94,17762.0,192.5815,192.6201,192.2335,192.2722,17762.0
2020-02-20 12:05:00,198.95,199.1,198.81,198.83,9607.0,192.2819,192.4268,192.1466,192.1659,9607.0
2020-02-20 12:10:00,198.74,199.29,198.74,199.22,7888.0,192.0789,192.6105,192.0789,192.5428,7888.0
2020-02-20 12:15:00,199.2,199.2,198.99,199.05,5033.0,192.5235,192.5235,192.3205,192.3785,5033.0
2020-02-20 12:20:00,199.05,199.06,198.77,198.8,7947.0,192.3785,192.3882,192.1079,192.1369,7947.0
2020-02-20 12:25:00,198.78,198.92,198.72,198.77,8153.0,192.1176,192.2529,192.0596,192.1079,8153.0
2020-02-20 12:30:00,198.8,199.01,198.67,198.93,4213.0,192.1369,192.3399,192.0113,192.2625,4213.0
2020-02-20 12:35:00,198.95,198.96,198.84,198.94,5437.0,192.2819,192.2915,192.1756,192.2722,5437.0
2020-02-20 12:40:00,198.9,199.0,198.76,198.81,5306.0,192.2335,192.3302,192.0982,192.1466,5306.0
2020-02-20 12:45:00,198.83,198.98,198.69,198.81,40684.0,192.1659,192.3109,192.0306,192.1466,40684.0
2020-02-20 12:50:00,198.85,198.97,198.77,198.97,12349.0,192.1852,192.3012,192.1079,192.3012,12349.0
2020-02-20 12:55:00,198.93,199.37,198.92,199.37,11765.0,192.2625,192.6878,192.2529,192.6878,11765.0
2020-02-20 13:00:00,199.29,199.3,199.2,199.23,3898.0,192.6105,192.6201,192.5235,192.5525,3898.0
2020-02-20 13:05:00,199.23,199.6,199.23,199.59,9838.0,192.5525,192.9101,192.5525,192.9004,9838.0
2020-02-20 13:10:00,199.6,199.94,199.6,199.94,13270.0,192.9101,193.2387,192.9101,193.2387,13270.0
2020-02-20 13:15:00,200.0,200.0,199.62,199.63,3206.0,193.2967,193.2967,192.9294,192.9391,3206.0
2020-02-20 13:20:00,199.7,199.73,199.6,199.71,7753.0,193.0067,193.0357,192.9101,193.0164,7753.0
2020-02-20 13:25:00,199.68,199.79,199.62,199.71,7335.0,192.9874,193.0937,192.9294,193.0164,7335.0
2020-02-20 13:30:00,199.73,199.84,199.67,199.84,6143.0,193.0357,193.142,192.9777,193.142,6143.0
2020-02-20 13:35:00,199.79,199.79,199.45,199.53,7456.0,193.0937,193.0937,192.7651,192.8424,7456.0
2020-02-20 13:40:00,199.6,199.61,199.35,199.36,12276.0,192.9101,192.9198,192.6685,192.6781,12276.0
2020-02-20 13:45:00,199.37,199.62,199.36,199.52,18802.0,192.6878,192.9294,192.6781,192.8328,18802.0
2020-02-20 13:50:00,199.52,199.62,199.5,199.54,16244.0,192.8328,192.9294,192.8134,192.8521,16244.0
2020-02-20 13:55:00,199.54,199.58,199.43,199.45,2050.0,192.8521,192.8908,192.7458,192.7651,2050.0
2020-02-20 14:00:00,199.5,199.87,199.5,199.86,13325.0,192.8134,193.171,192.8134,193.1614,13325.0
2020-02-20 14:05:00,199.85,200.0,199.81,199.84,5548.0,193.1517,193.2967,193.113,193.142,5548.0
2020-02-20 14:10:00,199.93,200.15,199.92,199.98,5761.0,193.229,193.4417,193.2194,193.2774,5761.0
2020-02-20 14:15:00,200.03,200.04,199.93,199.93,3892.0,193.3257,193.3353,193.229,193.229,3892.0
2020-02-20 14:20:00,199.96,200.07,199.95,200.07,8286.0,193.258,193.3643,193.2484,193.3643,8286.0
2020-02-20 14:25:00,200.06,200.07,199.9,199.95,3613.0,193.3547,193.3643,193.2,193.2484,3613.0
2020-02-20 14:30:00,199.91,200.29,199.9,200.29,15399.0,193.2097,193.577,193.2,193.577,15399.0
2020-02-20 14:35:00,200.28,200.41,200.24,200.37,7721.0,193.5673,193.6929,193.5286,193.6543,7721.0
2020-02-20 14:40:00,200.34,200.37,200.15,200.23,5558.0,193.6253,193.6543,193.4417,193.519,5558.0
2020-02-20 14:45:00,200.25,200.26,200.18,200.2,2902.0,193.5383,193.548,193.4706,193.49,2902.0
2020-02-20 14:50:00,200.28,200.28,199.95,200.05,11383.0,193.5673,193.5673,193.2484,193.345,11383.0
2020-02-20 14:55:00,200.06,200.2,200.06,200.14,6168.0,193.3547,193.49,193.3547,193.432,6168.0
2020-02-20 15:00:00,200.1,200.11,200.01,200.03,8320.0,193.3933,193.403,193.3063,193.3257,8320.0
2020-02-20 15:05:00,200.07,200.12,199.94,199.95,5801.0,193.3643,193.4127,193.2387,193.2484,5801.0
2020-02-20 15:10:00,199.98,200.0,199.73,199.86,9916.0,193.2774,193.2967,193.0357,193.1614,9916.0
2020-02-20 15:15:00,199.84,200.1,199.77,200.1,16990.0,193.142,193.3933,193.0744,193.3933,16990.0
2020-02-20 15:20:00,200.11,200.27,200.07,200.23,7539.0,193.403,193.5576,193.3643,193.519,7539.0
2020-02-20 15:25:00,200.22,200.22,200.15,200.19,11529.0,193.5093,193.5093,193.4417,193.4803,11529.0
2020-02-20 15:30:00,200.22,200.4,200.2,200.31,4481.0,193.5093,193.6833,193.49,193.5963,4481.0
2020-02-20 15:35:00,200.33,200.34,200.21,200.26,10553.0,193.6156,193.6253,193.4996,193.548,10553.0
2020-02-20 15:40:00,200.27,200.39,200.26,200.39,92122.0,193.5576,193.6736,193.548,193.6736,92122.0
2020-02-20 15:45:00,200.39,200.39,200.12,200.12,7351.0,193.6736,193.6736,193.4127,193.4127,7351.0
2020-02-20 15:50:00,200.08,200.34,200.05,200.34,17215.0,193.374,193.6253,193.345,193.6253,17215.0
2020-02-20 15:55:00,200.36,200.45,200.3,200.34,13187.0,193.6446,193.7316,193.5866,193.6253,13187.0
2020-02-21 09:30:00,199.41,199.74,199.1,199.15,44084.0,192.7265,193.0454,192.4268,192.4752,44084.0
2020-02-21 09:35:00,199.08,199.08,198.66,198.77,8726.0,192.4075,192.4075,192.0016,192.1079,8726.0
2020-02-21 09:40:00,198.6,198.61,198.19,198.47,11314.0,191.9436,191.9533,191.5473,191.818,11314.0
2020-02-21 09:45:00,198.43,198.44,197.37,197.4,28640.0,191.7793,191.789,190.7548,190.7838,28640.0
2020-02-21 09:50:00,197.33,197.82,197.32,197.77,20571.0,190.7162,191.1897,190.7065,191.1414,20571.0
2020-02-21 09:55:00,197.8,198.07,197.7,198.01,17425.0,191.1704,191.4314,191.0738,191.3734,17425.0
2020-02-21 10:00:00,197.96,198.1,197.7,197.77,11158.0,191.3251,191.4604,191.0738,191.1414,11158.0
2020-02-21 10:05:00,197.72,198.0,197.7,197.92,7603.0,191.0931,191.3637,191.0738,191.2864,7603.0
2020-02-21 10:10:00,197.93,197.98,197.63,197.71,20009.0,191.2961,191.3444,191.0061,191.0834,20009.0
2020-02-21 10:15:00,197.68,197.87,197.64,197.76,8779.0,191.0544,191.2381,191.0158,191.1318,8779.0
2020-02-21 10:20:00,197.81,198.3,197.81,198.3,8701.0,191.1801,191.6537,191.1801,191.6537,8701.0
2020-02-21 10:25:00,198.26,198.27,198.1,198.17,10110.0,191.615,191.6247,191.4604,191.528,10110.0
2020-02-21 10:30:00,198.08,198.18,197.75,197.8,6052.0,191.441,191.5377,191.1221,191.1704,6052.0
2020-02-21 10:35:00,197.86,197.93,197.7,197.71,7105.0,191.2284,191.2961,191.0738,191.0834,7105.0
2020-02-21 10:40:00,197.51,197.55,197.34,197.39,15391.0,190.8901,190.9288,190.7258,190.7742,15391.0
2020-02-21 10:45:00,197.39,197.58,197.25,197.58,7437.0,190.7742,190.9578,190.6389,190.9578,7437.0
2020-02-21 10:50:00,197.54,197.86,197.54,197.82,12999.0,190.9191,191.2284,190.9191,191.1897,12999.0
2020-02-21 10:55:00,197.86,197.9,197.75,197.78,9887.0,191.2284,191.2671,191.1221,191.1511,9887.0
2020-02-21 11:00:00,197.8,198.0,197.71,198.0,5286.0,191.1704,191.3637,191.0834,191.3637,5286.0
2020-02-21 11:05:00,197.93,197.97,197.76,197.76,6873.0,191.2961,191.3347,191.1318,191.1318,6873.0
2020-02-21 11:10:00,197.8,197.96,197.75,197.93,5266.0,191.1704,191.3251,191.1221,191.2961,5266.0
2020-02-21 11:15:00,197.94,197.98,197.72,197.72,4908.0,191.3057,191.3444,191.0931,191.0931,4908.0
2020-02-21 11:20:00,197.7,198.02,197.65,197.98,5848.0,191.0738,191.383,191.0254,191.3444,5848.0
2020-02-21 11:25:00,197.95,198.15,197.93,198.13,7015.0,191.3154,191.5087,191.2961,191.4894,7015.0
2020-02-21 11:30:00,198.15,198.29,198.15,198.2,3622.0,191.5087,191.644,191.5087,191.557,3622.0
2020-02-21 11:35:00,198.16,198.23,198.08,198.19,10413.0,191.5184,191.586,191.441,191.5473,10413.0
2020-02-21 11:40:00,198.17,198.21,198.06,198.21,5167.0,191.528,191.5667,191.4217,191.5667,5167.0
2020-02-21 11:45:00,198.18,198.24,197.99,198.03,4031.0,191.5377,191.5957,191.354,191.3927,4031.0
2020-02-21 11:50:00,198.01,198.26,198.01,198.26,11108.0,191.3734,191.615,191.3734,191.615,11108.0
2020-02-21 11:55:00,198.27,198.36,198.11,198.12,2661.0,191.6247,191.7116,191.47,191.4797,2661.0
2020-02-21 12:00:00,198.16,198.28,198.07,198.24,5490.0,191.5184,191.6343,191.4314,191.5957,5490.0
2020-02-21 12:05:00,198.29,198.41,198.14,198.15,2338.0,191.644,191.76,191.499,191.5087,2338.0
2020-02-21 12:10:00,198.16,198.2,198.13,198.16,2518.0,191.5184,191.557,191.4894,191.5184,2518.0
2020-02-21 12:15:00,198.08,198.13,198.01,198.04,13905.0,191.441,191.4894,191.3734,191.4024,13905.0
2020-02-21 12:20:00,198.04,198.13,197.88,197.89,6255.0,191.4024,191.4894,191.2477,191.2574,6255.0
2020-02-21 12:25:00,197.88,197.97,197.84,197.89,5995.0,191.2477,191.3347,191.2091,191.2574,5995.0
2020-02-21 12:30:00,197.91,197.92,197.72,197.74,2399.0,191.2767,191.2864,191.0931,191.1124,2399.0
2020-02-21 12:35:00,197.7,197.86,197.66,197.86,4539.0,191.0738,191.2284,191.0351,191.2284,4539.0
2020-02-21 12:40:00,197.77,197.82,197.7,197.8,8418.0,191.1414,191.1897,191.0738,191.1704,8418.0
2020-02-21 12:45:00,197.79,197.79,197.58,197.61,4406.0,191.1608,191.1608,190.9578,190.9868,4406.0
2020-02-21 12:50:00,197.63,197.67,197.59,197.59,2719.0,191.0061,191.0448,190.9675,190.9675,2719.0
2020-02-21 12:55:00,197.5,197.63,197.5,197.6,2308.0,190.8805,191.0061,190.8805,190.9771,2308.0
2020-02-21 13:00:00,197.63,197.75,197.63,197.75,2680.0,191.0061,191.1221,191.0061,191.1221,2680.0
2020-02-21 13:05:00,197.73,197.79,197.65,197.65,4542.0,191.1028,191.1608,191.0254,191.0254,4542.0
2020-02-21 13:10:00,197.67,197.7,197.4,197.4,3394.0,191.0448,191.0738,190.7838,190.7838,3394.0
2020-02-21 13:15:00,197.36,197.56,197.36,197.44,11063.0,190.7452,190.9385,190.7452,190.8225,11063.0
2020-02-21 13:20:00,197.49,197.49,197.32,197.4,4954.0,190.8708,190.8708,190.7065,190.7838,4954.0
2020-02-21 13:25:00,197.45,197.54,197.28,197.28,9631.0,190.8321,190.9191,190.6678,190.6678,9631.0
2020-02-21 13:30:00,197.29,197.29,197.1,197.13,7120.0,190.6775,190.6775,190.4939,190.5229,7120.0
2020-02-21 13:35:00,197.07,197.12,196.93,197.02,11664.0,190.4649,190.5132,190.3296,190.4166,11664.0
2020-02-21 13:40:00,197.03,197.11,196.96,196.96,5208.0,190.4262,190.5035,190.3586,190.3586,5208.0
2020-02-21 13:45:00,196.96,196.98,196.77,196.77,13075.0,190.3586,190.3779,190.1749,190.1749,13075.0
2020-02-21 13:50:00,196.76,196.76,196.34,196.34,15638.0,190.1653,190.1653,189.7594,189.7594,15638.0
2020-02-21 13:55:00,196.36,196.74,196.36,196.74,12653.0,189.7787,190.1459,189.7787,190.1459,12653.0
2020-02-21 14:00:00,196.7,196.97,196.63,196.9,14087.0,190.1073,190.3682,190.0396,190.3006,14087.0
2020-02-21 14:05:00,196.87,196.88,196.66,196.69,18050.0,190.2716,190.2813,190.0686,190.0976,18050.0
2020-02-21 14:10:00,196.6,196.75,196.6,196.63,2620.0,190.0106,190.1556,190.0106,190.0396,2620.0
2020-02-21 14:15:00,196.63,196.68,196.41,196.47,26894.0,190.0396,190.088,189.827,189.885,26894.0
2020-02-21 14:20:00,196.55,196.64,196.39,196.39,4834.0,189.9623,190.0493,189.8077,189.8077,4834.0
2020-02-21 14:25:00,196.39,196.74,196.31,196.73,10805.0,189.8077,190.1459,189.7304,190.1363,10805.0
2020-02-21 14:30:00,196.71,196.87,196.71,196.74,25103.0,190.1169,190.2716,190.1169,190.1459,25103.0
2020-02-21 14:35:00,196.76,196.77,196.64,196.71,12973.0,190.1653,190.1749,190.0493,190.1169,12973.0
2020-02-21 14:40:00,196.67,196.95,196.65,196.94,6176.0,190.0783,190.3489,190.059,190.3392,6176.0
2020-02-21 14:45:00,196.89,196.89,196.68,196.72,12098.0,190.2909,190.2909,190.088,190.1266,12098.0
2020-02-21 14:50:00,196.72,197.0,196.72,196.75,5319.0,190.1266,190.3972,190.1266,190.1556,5319.0
2020-02-21 14:55:00,196.79,197.02,196.79,196.9,8346.0,190.1943,190.4166,190.1943,190.3006,8346.0
2020-02-21 15:00:00,196.97,196.97,196.76,196.78,5498.0,190.3682,190.3682,190.1653,190.1846,5498.0
2020-02-21 15:05:00,196.68,196.69,196.54,196.57,3756.0,190.088,190.0976,189.9526,189.9816,3756.0
2020-02-21 15:10:00,196.64,196.79,196.63,196.72,29035.0,190.0493,190.1943,190.0396,190.1266,29035.0
2020-02-21 15:15:00,196.75,196.79,196.6,196.6,16219.0,190.1556,190.1943,190.0106,190.0106,16219.0
2020-02-21 15:20:00,196.59,196.69,196.52,196.69,3725.0,190.001,190.0976,189.9333,190.0976,3725.0
2020-02-21 15:25:00,196.61,196.7,196.54,196.64,9229.0,190.0203,190.1073,189.9526,190.0493,9229.0
2020-02-21 15:30:00,196.63,196.74,196.39,196.41,16547.0,190.0396,190.1459,189.8077,189.827,16547.0
2020-02-21 15:35:00,196.43,196.62,196.4,196.59,6014.0,189.8463,190.03,189.8173,190.001,6014.0
2020-02-21 15:40:00,196.59,196.76,196.59,196.74,8803.0,190.001,190.1653,190.001,190.1459,8803.0
2020-02-21 15:45:00,196.79,196.99,196.75,196.96,6539.0,190.1943,190.3876,190.1556,190.3586,6539.0
2020-02-21 15:50:00,197.04,197.38,197.03,197.21,19703.0,190.4359,190.7645,190.4262,190.6002,19703.0
2020-02-21 15:55:00,197.2,197.21,196.96,197.11,28153.0,190.5905,190.6002,190.3586,190.5035,28153.0
2020-02-24 09:30:00,189.2,190.46,188.11,190.43,164959.0,182.8587,184.0764,181.8052,184.0474,164959.0
2020-02-24 09:35:00,190.39,191.44,190.39,191.41,23905.0,184.0088,185.0236,184.0088,184.9946,23905.0
2020-02-24 09:40:00,191.21,191.62,190.77,191.62,47710.0,184.8013,185.1975,184.376,185.1975,47710.0
2020-02-24 09:45:00,191.52,191.79,191.36,191.44,14071.0,185.1009,185.3619,184.9463,185.0236,14071.0
2020-02-24 09:50:00,191.39,191.73,191.26,191.7,23641.0,184.9753,185.3039,184.8496,185.2749,23641.0
2020-02-24 09:55:00,191.64,191.64,191.24,191.55,10677.0,185.2169,185.2169,184.8303,185.1299,10677.0
2020-02-24 10:00:00,191.64,191.89,191.34,191.44,21907.0,185.2169,185.4585,184.9269,185.0236,21907.0
2020-02-24 10:05:00,191.46,191.63,191.3,191.53,14487.0,185.0429,185.2072,184.8883,185.1106,14487.0
2020-02-24 10:10:00,191.51,191.93,191.35,191.91,13089.0,185.0912,185.4972,184.9366,185.4778,13089.0
2020-02-24 10:15:00,191.93,191.93,191.4,191.46,8043.0,185.4972,185.4972,184.9849,185.0429,8043.0
2020-02-24 10:20:00,191.34,191.35,190.97,191.12,14079.0,184.9269,184.9366,184.5693,184.7143,14079.0
2020-02-24 10:25:00,191.13,191.2,190.8,190.9,6182.0,184.724,184.7916,184.405,184.5017,6182.0
2020-02-24 10:30:00,190.86,190.86,190.37,190.57,7662.0,184.463,184.463,183.9894,184.1827,7662.0
2020-02-24 10:35:00,190.61,190.7,190.47,190.52,30683.0,184.2214,184.3084,184.0861,184.1344,30683.0
2020-02-24 10:40:00,190.57,190.89,190.4,190.86,10873.0,184.1827,184.492,184.0184,184.463,10873.0
2020-02-24 10:45:00,190.8,190.98,190.61,190.89,8454.0,184.405,184.579,184.2214,184.492,8454.0
2020-02-24 10:50:00,190.96,191.25,190.96,191.07,11297.0,184.5597,184.84,184.5597,184.666,11297.0
2020-02-24 10:55:00,191.06,191.2,191.04,191.12,7609.0,184.6563,184.7916,184.637,184.7143,7609.0
2020-02-24 11:00:00,191.15,191.24,190.6,190.71,10656.0,184.7433,184.8303,184.2117,184.318,10656.0
2020-02-24 11:05:00,190.67,190.87,190.61,190.74,6318.0,184.2794,184.4727,184.2214,184.347,6318.0
2020-02-24 11:10:00,190.75,190.81,190.6,190.72,6768.0,184.3567,184.4147,184.2117,184.3277,6768.0
2020-02-24 11:15:00,190.67,191.11,190.62,191.09,7651.0,184.2794,184.7046,184.2311,184.6853,7651.0
2020-02-24 11:20:00,191.12,191.23,191.01,191.03,6704.0,184.7143,184.8206,184.608,184.6273,6704.0
2020-02-24 11:25:00,191.01,191.02,190.76,190.8,8563.0,184.608,184.6177,184.3664,184.405,8563.0
2020-02-24 11:30:00,190.84,190.9,190.57,190.65,14734.0,184.4437,184.5017,184.1827,184.2601,14734.0
2020-02-24 11:35:00,190.64,190.82,190.47,190.74,13542.0,184.2504,184.4244,184.0861,184.347,13542.0
2020-02-24 11:40:00,190.64,190.65,190.15,190.26,11002.0,184.2504,184.2601,183.7768,183.8831,11002.0
2020-02-24 11:45:00,190.25,190.26,189.96,190.03,13530.0,183.8735,183.8831,183.5932,183.6608,13530.0
2020-02-24 11:50:00,190.1,190.31,190.07,190.2,7838.0,183.7285,183.9315,183.6995,183.8251,7838.0
2020-02-24 11:55:00,190.18,190.59,190.0,190.36,7683.0,183.8058,184.2021,183.6318,183.9798,7683.0
2020-02-24 12:00:00,190.35,190.35,189.89,189.97,29182.0,183.9701,183.9701,183.5255,183.6029,29182.0
2020-02-24 12:05:00,189.93,190.01,189.58,189.58,7217.0,183.5642,183.6415,183.2259,183.2259,7217.0
2020-02-24 12:10:00,189.55,189.86,189.54,189.67,9763.0,183.1969,183.4965,183.1873,183.3129,9763.0
2020-02-24 12:15:00,189.63,189.93,189.5,189.93,18071.0,183.2742,183.5642,183.1486,183.5642,18071.0
2020-02-24 12:20:00,189.89,189.99,189.75,189.76,16843.0,183.5255,183.6222,183.3902,183.3999,16843.0
2020-02-24 12:25:00,189.77,190.1,189.69,189.83,14692.0,183.4096,183.7285,183.3322,183.4675,14692.0
2020-02-24 12:30:00,189.81,189.83,189.53,189.69,10828.0,183.4482,183.4675,183.1776,183.3322,10828.0
2020-02-24 12:35:00,189.79,190.29,189.79,190.29,7483.0,183.4289,183.9121,183.4289,183.9121,7483.0
2020-02-24 12:40:00,190.3,190.39,190.1,190.29,19584.0,183.9218,184.0088,183.7285,183.9121,19584.0
2020-02-24 12:45:00,190.25,190.3,190.06,190.12,5559.0,183.8735,183.9218,183.6898,183.7478,5559.0
2020-02-24 12:50:00,190.08,190.12,189.98,190.02,3772.0,183.7092,183.7478,183.6125,183.6512,3772.0
2020-02-24 12:55:00,190.05,190.05,189.79,189.79,15941.0,183.6802,183.6802,183.4289,183.4289,15941.0
2020-02-24 13:00:00,189.75,189.75,189.3,189.34,6990.0,183.3902,183.3902,182.9553,182.994,6990.0
2020-02-24 13:05:00,189.46,189.53,189.3,189.31,35342.0,183.1099,183.1776,182.9553,182.965,35342.0
2020-02-24 13:10:00,189.35,189.4,189.16,189.25,6389.0,183.0036,183.052,182.82,182.907,6389.0
2020-02-24 13:15:00,189.22,189.26,189.02,189.25,8754.0,182.878,182.9166,182.6847,182.907,8754.0
2020-02-24 13:20:00,189.23,189.59,189.23,189.42,12804.0,182.8877,183.2356,182.8877,183.0713,12804.0
2020-02-24 13:25:00,189.34,189.89,189.28,189.89,13978.0,182.994,183.5255,182.936,183.5255,13978.0
2020-02-24 13:30:00,189.83,190.04,189.78,190.03,8626.0,183.4675,183.6705,183.4192,183.6608,8626.0
2020-02-24 13:35:00,190.0,190.23,189.95,190.05,7290.0,183.6318,183.8541,183.5835,183.6802,7290.0
2020-02-24 13:40:00,190.06,190.06,189.81,189.92,9395.0,183.6898,183.6898,183.4482,183.5545,9395.0
2020-02-24 13:45:00,189.99,190.3,189.98,190.22,16864.0,183.6222,183.9218,183.6125,183.8445,16864.0
2020-02-24 13:50:00,190.23,190.28,190.11,190.16,7418.0,183.8541,183.9025,183.7382,183.7865,7418.0
2020-02-24 13:55:00,190.14,190.3,189.86,190.28,7941.0,183.7672,183.9218,183.4965,183.9025,7941.0
2020-02-24 14:00:00,190.18,190.39,190.07,190.1,25125.0,183.8058,184.0088,183.6995,183.7285,25125.0
2020-02-24 14:05:00,190.13,190.2,189.66,189.79,8457.0,183.7575,183.8251,183.3032,183.4289,8457.0
2020-02-24 14:10:00,189.82,189.87,189.69,189.7,8954.0,183.4579,183.5062,183.3322,183.3419,8954.0
2020-02-24 14:15:00,189.68,189.86,189.59,189.7,72624.0,183.3226,183.4965,183.2356,183.3419,72624.0
2020-02-24 14:20:00,189.83,190.14,189.82,190.14,9383.0,183.4675,183.7672,183.4579,183.7672,9383.0
2020-02-24 14:25:00,190.16,190.65,190.16,190.55,21402.0,183.7865,184.2601,183.7865,184.1634,21402.0
2020-02-24 14:30:00,190.61,190.67,190.51,190.55,12213.0,184.2214,184.2794,184.1248,184.1634,12213.0
2020-02-24 14:35:00,190.58,190.83,190.43,190.81,27231.0,184.1924,184.434,184.0474,184.4147,27231.0
2020-02-24 14:40:00,190.81,190.85,190.57,190.83,7009.0,184.4147,184.4534,184.1827,184.434,7009.0
2020-02-24 14:45:00,190.82,191.04,190.81,191.04,16918.0,184.4244,184.637,184.4147,184.637,16918.0
2020-02-24 14:50:00,191.06,191.21,190.83,191.18,13035.0,184.6563,184.8013,184.434,184.7723,13035.0
2020-02-24 14:55:00,191.14,191.5,191.08,191.39,17821.0,184.7336,185.0816,184.6756,184.9753,17821.0
2020-02-24 15:00:00,191.45,191.75,191.31,191.61,16298.0,185.0332,185.3232,184.8979,185.1879,16298.0
2020-02-24 15:05:00,191.65,191.75,191.56,191.57,6071.0,185.2265,185.3232,185.1396,185.1492,6071.0
2020-02-24 15:10:00,191.57,191.59,191.07,191.14,30185.0,185.1492,185.1686,184.666,184.7336,30185.0
2020-02-24 15:15:00,191.14,191.23,190.94,191.15,19027.0,184.7336,184.8206,184.5403,184.7433,19027.0
2020-02-24 15:20:00,191.22,191.32,191.03,191.05,14500.0,184.811,184.9076,184.6273,184.6467,14500.0
2020-02-24 15:25:00,191.0,191.12,190.94,190.99,15821.0,184.5983,184.7143,184.5403,184.5887,15821.0
2020-02-24 15:30:00,191.0,191.11,190.74,190.9,8308.0,184.5983,184.7046,184.347,184.5017,8308.0
2020-02-24 15:35:00,190.9,190.98,190.62,190.7,9898.0,184.5017,184.579,184.2311,184.3084,9898.0
2020-02-24 15:40:00,190.66,190.73,190.44,190.47,24959.0,184.2697,184.3374,184.0571,184.0861,24959.0
2020-02-24 15:45:00,190.49,191.04,190.46,190.99,19774.0,184.1054,184.637,184.0764,184.5887,19774.0
2020-02-24 15:50:00,190.96,190.96,190.25,190.27,19370.0,184.5597,184.5597,183.8735,183.8928,19370.0
2020-02-24 15:55:00,190.25,190.34,189.95,189.99,24989.0,183.8735,183.9605,183.5835,183.6222,24989.0
2020-02-25 09:30:00,191.28,191.86,190.92,190.92,56166.0,184.8689,185.4295,184.521,184.521,56166.0
2020-02-25 09:35:00,190.95,191.72,190.95,191.4,14387.0,184.55,185.2942,184.55,184.9849,14387.0
2020-02-25 09:40:00,191.44,191.44,190.72,190.74,9146.0,185.0236,185.0236,184.3277,184.347,9146.0
2020-02-25 09:45:00,190.82,190.84,190.1,190.54,8053.0,184.4244,184.4437,183.7285,184.1537,8053.0
2020-02-25 09:50:00,190.44,190.98,190.33,190.98,8822.0,184.0571,184.579,183.9508,184.579,8822.0
2020-02-25 09:55:00,190.88,190.97,190.61,190.76,20732.0,184.4824,184.5693,184.2214,184.3664,20732.0
2020-02-25 10:00:00,190.74,191.01,190.45,190.66,6449.0,184.347,184.608,184.0668,184.2697,6449.0
2020-02-25 10:05:00,190.5,190.89,190.48,190.64,5799.0,184.1151,184.492,184.0958,184.2504,5799.0
2020-02-25 10:10:00,190.59,190.61,190.21,190.33,14093.0,184.2021,184.2214,183.8348,183.9508,14093.0
2020-02-25 10:15:00,190.36,190.47,190.02,190.02,16442.0,183.9798,184.0861,183.6512,183.6512,16442.0
2020-02-25 10:20:00,190.0,190.02,189.41,189.41,24471.0,183.6318,183.6512,183.0616,183.0616,24471.0
2020-02-25 10:25:00,189.28,189.32,188.79,189.01,23520.0,182.936,182.9746,182.4624,182.675,23520.0
2020-02-25 10:30:00,189.02,189.25,188.36,188.83,27456.0,182.6847,182.907,182.0468,182.5011,27456.0
2020-02-25 10:35:00,188.8,189.09,188.58,188.97,14371.0,182.4721,182.7523,182.2594,182.6364,14371.0
2020-02-25 10:40:00,188.74,189.52,188.74,189.52,8455.0,182.4141,183.1679,182.4141,183.1679,8455.0
2020-02-25 10:45:00,189.38,189.56,188.76,188.81,10050.0,183.0326,183.2066,182.4334,182.4817,10050.0
2020-02-25 10:50:00,188.65,188.65,187.71,188.13,40902.0,182.3271,182.3271,181.4186,181.8245,40902.0
2020-02-25 10:55:00,188.24,188.52,188.05,188.45,27287.0,181.9308,182.2015,181.7472,182.1338,27287.0
2020-02-25 11:00:00,188.5,188.72,188.09,188.09,26870.0,182.1821,182.3947,181.7859,181.7859,26870.0
2020-02-25 11:05:00,188.14,188.25,187.56,187.58,14938.0,181.8342,181.9405,181.2736,181.293,14938.0
2020-02-25 11:10:00,187.52,188.13,187.52,187.86,11037.0,181.235,181.8245,181.235,181.5636,11037.0
2020-02-25 11:15:00,187.7,187.71,186.87,187.29,31556.0,181.4089,181.4186,180.6068,181.0127,31556.0
2020-02-25 11:20:00,187.24,187.4,186.95,187.31,8415.0,180.9644,181.119,180.6841,181.032,8415.0
2020-02-25 11:25:00,187.39,187.85,187.39,187.68,8135.0,181.1093,181.5539,181.1093,181.3896,8135.0
2020-02-25 11:30:00,187.73,187.99,187.4,187.93,13384.0,181.4379,181.6892,181.119,181.6312,13384.0
2020-02-25 11:35:00,187.85,188.08,187.7,188.03,20873.0,181.5539,181.7762,181.4089,181.7279,20873.0
2020-02-25 11:40:00,187.98,188.04,187.52,187.53,10095.0,181.6795,181.7375,181.235,181.2446,10095.0
2020-02-25 11:45:00,187.57,188.5,187.57,188.4,9243.0,181.2833,182.1821,181.2833,182.0855,9243.0
2020-02-25 11:50:00,188.38,188.66,188.3,188.55,2741.0,182.0661,182.3368,181.9888,182.2304,2741.0
2020-02-25 11:55:00,188.7,188.73,188.42,188.5,12014.0,182.3754,182.4044,182.1048,182.1821,12014.0
2020-02-25 12:00:00,188.59,188.74,188.4,188.4,7248.0,182.2691,182.4141,182.0855,182.0855,7248.0
2020-02-25 12:05:00,188.44,188.58,188.25,188.55,14964.0,182.1241,182.2594,181.9405,182.2304,14964.0
2020-02-25 12:10:00,188.51,188.78,188.47,188.48,6096.0,182.1918,182.4527,182.1531,182.1628,6096.0
2020-02-25 12:15:00,188.33,188.33,187.93,187.94,10448.0,182.0178,182.0178,181.6312,181.6409,10448.0
2020-02-25 12:20:00,187.98,188.06,187.77,187.95,5706.0,181.6795,181.7569,181.4766,181.6506,5706.0
2020-02-25 12:25:00,187.81,188.05,187.69,188.05,5085.0,181.5152,181.7472,181.3993,181.7472,5085.0
2020-02-25 12:30:00,187.9,188.22,187.87,188.17,6417.0,181.6022,181.9115,181.5732,181.8632,6417.0
2020-02-25 12:35:00,188.16,188.41,188.14,188.35,3266.0,181.8535,182.0951,181.8342,182.0371,3266.0
2020-02-25 12:40:00,188.31,188.34,187.53,187.69,14651.0,181.9985,182.0275,181.2446,181.3993,14651.0
2020-02-25 12:45:00,187.57,187.58,187.2,187.27,10210.0,181.2833,181.293,180.9257,180.9933,10210.0
2020-02-25 12:50:00,187.25,187.52,187.16,187.51,6603.0,180.974,181.235,180.887,181.2253,6603.0
2020-02-25 12:55:00,187.47,187.47,187.15,187.22,4030.0,181.1866,181.1866,180.8774,180.945,4030.0
2020-02-25 13:00:00,187.17,187.37,186.84,187.14,25898.0,180.8967,181.09,180.5778,180.8677,25898.0
2020-02-25 13:05:00,187.25,187.44,186.98,187.41,11434.0,180.974,181.1576,180.7131,181.1287,11434.0
2020-02-25 13:10:00,187.43,187.62,187.22,187.3,59633.0,181.148,181.3316,180.945,181.0223,59633.0
2020-02-25 13:15:00,187.35,187.35,186.62,186.83,10093.0,181.0707,181.0707,180.3651,180.5681,10093.0
2020-02-25 13:20:00,186.71,186.96,186.69,186.88,4763.0,180.4521,180.6937,180.4328,180.6164,4763.0
2020-02-25 13:25:00,186.92,187.07,186.76,186.94,16939.0,180.6551,180.8,180.5004,180.6744,16939.0
2020-02-25 13:30:00,186.94,186.94,186.55,186.77,16832.0,180.6744,180.6744,180.2975,180.5101,16832.0
2020-02-25 13:35:00,186.76,186.76,186.49,186.52,12948.0,180.5004,180.5004,180.2395,180.2685,12948.0
2020-02-25 13:40:00,186.48,186.86,186.28,186.8,15501.0,180.2298,180.5971,180.0365,180.5391,15501.0
2020-02-25 13:45:00,186.72,186.9,186.62,186.63,17179.0,180.4618,180.6357,180.3651,180.3748,17179.0
2020-02-25 13:50:00,186.7,186.99,186.33,186.5,18377.0,180.4425,180.7227,180.0849,180.2492,18377.0
2020-02-25 13:55:00,186.52,186.52,185.96,185.97,29916.0,180.2685,180.2685,179.7273,179.7369,29916.0
2020-02-25 14:00:00,185.98,185.98,185.43,185.78,36670.0,179.7466,179.7466,179.215,179.5533,36670.0
2020-02-25 14:05:00,185.82,185.95,184.74,184.94,32884.0,179.5919,179.7176,178.5481,178.7414,32884.0
2020-02-25 14:10:00,185.01,185.64,184.73,185.59,30554.0,178.8091,179.418,178.5385,179.3697,30554.0
2020-02-25 14:15:00,185.44,185.71,184.91,185.05,39533.0,179.2247,179.4856,178.7124,178.8478,39533.0
2020-02-25 14:20:00,184.97,185.37,184.85,184.85,11199.0,178.7704,179.157,178.6545,178.6545,11199.0
2020-02-25 14:25:00,184.88,185.05,184.41,184.54,24538.0,178.6835,178.8478,178.2292,178.3548,24538.0
2020-02-25 14:30:00,184.53,184.8,184.1,184.57,47236.0,178.3452,178.6061,177.9296,178.3838,47236.0
2020-02-25 14:35:00,184.5,184.69,184.27,184.31,67221.0,178.3162,178.4998,178.0939,178.1326,67221.0
2020-02-25 14:40:00,184.28,185.24,184.16,185.24,20215.0,178.1036,179.0314,177.9876,179.0314,20215.0
2020-02-25 14:45:00,185.03,185.34,184.89,185.33,11986.0,178.8284,179.128,178.6931,179.1184,11986.0
2020-02-25 14:50:00,185.47,185.69,185.15,185.69,15477.0,179.2537,179.4663,178.9444,179.4663,15477.0
2020-02-25 14:55:00,185.66,185.85,185.4,185.51,27552.0,179.4373,179.6209,179.186,179.2923,27552.0
2020-02-25 15:00:00,185.74,186.23,185.68,185.82,21810.0,179.5146,179.9882,179.4566,179.5919,21810.0
2020-02-25 15:05:00,185.81,186.38,185.81,185.89,29181.0,179.5823,180.1332,179.5823,179.6596,29181.0
2020-02-25 15:10:00,185.88,185.98,185.3,185.4,14023.0,179.6499,179.7466,179.0894,179.186,14023.0
2020-02-25 15:15:00,185.29,185.67,185.06,185.3,61496.0,179.0797,179.447,178.8574,179.0894,61496.0
2020-02-25 15:20:00,185.32,185.4,184.44,184.73,34998.0,179.1087,179.186,178.2582,178.5385,34998.0
2020-02-25 15:25:00,184.68,185.11,184.56,184.9,15925.0,178.4902,178.9057,178.3742,178.7028,15925.0
2020-02-25 15:30:00,184.75,184.82,183.91,184.36,46907.0,178.5578,178.6255,177.746,178.1809,46907.0
2020-02-25 15:35:00,184.28,184.29,183.85,183.96,46270.0,178.1036,178.1132,177.688,177.7943,46270.0
2020-02-25 15:40:00,183.98,184.73,183.97,184.48,29851.0,177.8136,178.5385,177.804,178.2969,29851.0
2020-02-25 15:45:00,184.51,185.22,184.51,184.68,91968.0,178.3259,179.0121,178.3259,178.4902,91968.0
2020-02-25 15:50:00,184.69,184.79,184.3,184.41,28140.0,178.4998,178.5965,178.1229,178.2292,28140.0
2020-02-25 15:55:00,184.32,184.74,184.2,184.49,35249.0,178.1422,178.5481,178.0262,178.3065,35249.0
2020-02-26 09:30:00,185.06,186.19,185.01,185.71,55291.0,178.8574,179.9495,178.8091,179.4856,55291.0
2020-02-26 09:35:00,185.98,186.83,185.91,186.75,16316.0,179.7466,180.5681,179.6789,180.4908,16316.0
2020-02-26 09:40:00,186.81,187.83,186.73,187.51,25038.0,180.5488,181.5346,180.4714,181.2253,25038.0
2020-02-26 09:45:00,187.55,187.58,186.7,186.81,27133.0,181.264,181.293,180.4425,180.5488,27133.0
2020-02-26 09:50:00,186.95,186.96,186.4,186.81,12737.0,180.6841,180.6937,180.1525,180.5488,12737.0
2020-02-26 09:55:00,186.85,186.86,186.35,186.5,47229.0,180.5874,180.5971,180.1042,180.2492,47229.0
2020-02-26 10:00:00,186.46,186.67,186.14,186.3,11924.0,180.2105,180.4135,179.9012,180.0559,11924.0
2020-02-26 10:05:00,186.18,186.36,185.9,186.36,10457.0,179.9399,180.1138,179.6693,180.1138,10457.0
2020-02-26 10:10:00,186.32,186.85,186.01,186.84,13087.0,180.0752,180.5874,179.7756,180.5778,13087.0
2020-02-26 10:15:00,186.94,187.26,186.89,187.2,18026.0,180.6744,180.9837,180.6261,180.9257,18026.0
2020-02-26 10:20:00,187.23,187.43,186.96,187.25,13750.0,180.9547,181.148,180.6937,180.974,13750.0
2020-02-26 10:25:00,187.29,187.62,187.18,187.18,23214.0,181.0127,181.3316,180.9064,180.9064,23214.0
2020-02-26 10:30:00,187.19,187.7,187.19,187.63,16502.0,180.916,181.4089,180.916,181.3413,16502.0
2020-02-26 10:35:00,187.74,187.86,187.49,187.49,15753.0,181.4476,181.5636,181.206,181.206,15753.0
2020-02-26 10:40:00,187.53,188.09,187.42,188.01,16141.0,181.2446,181.7859,181.1383,181.7085,16141.0
2020-02-26 10:45:00,188.0,188.07,187.87,188.02,21806.0,181.6989,181.7665,181.5732,181.7182,21806.0
2020-02-26 10:50:00,188.03,188.29,187.94,187.94,18151.0,181.7279,181.9792,181.6409,181.6409,18151.0
2020-02-26 10:55:00,187.94,188.06,187.7,187.79,8731.0,181.6409,181.7569,181.4089,181.4959,8731.0
2020-02-26 11:00:00,187.77,187.78,187.38,187.58,13922.0,181.4766,181.4863,181.0997,181.293,13922.0
2020-02-26 11:05:00,187.52,187.63,187.28,187.33,8599.0,181.235,181.3413,181.003,181.0513,8599.0
2020-02-26 11:10:00,187.31,187.33,187.0,187.18,6507.0,181.032,181.0513,180.7324,180.9064,6507.0
2020-02-26 11:15:00,187.21,187.68,187.2,187.68,6983.0,180.9354,181.3896,180.9257,181.3896,6983.0
2020-02-26 11:20:00,187.68,188.01,187.64,187.98,4845.0,181.3896,181.7085,181.3509,181.6795,4845.0
2020-02-26 11:25:00,187.99,188.08,187.92,187.93,4708.0,181.6892,181.7762,181.6216,181.6312,4708.0
2020-02-26 11:30:00,187.88,187.88,187.51,187.68,8092.0,181.5829,181.5829,181.2253,181.3896,8092.0
2020-02-26 11:35:00,187.64,187.91,187.47,187.86,6350.0,181.3509,181.6119,181.1866,181.5636,6350.0
2020-02-26 11:40:00,187.81,187.95,187.47,187.47,12363.0,181.5152,181.6506,181.1866,181.1866,12363.0
2020-02-26 11:45:00,187.29,187.37,187.12,187.14,5235.0,181.0127,181.09,180.8484,180.8677,5235.0
2020-02-26 11:50:00,187.11,187.11,186.63,186.67,19367.0,180.8387,180.8387,180.3748,180.4135,19367.0
2020-02-26 11:55:00,186.55,186.8,186.51,186.62,13608.0,180.2975,180.5391,180.2588,180.3651,13608.0
2020-02-26 12:00:00,186.57,186.58,185.86,185.91,11342.0,180.3168,180.3265,179.6306,179.6789,11342.0
2020-02-26 12:05:00,185.88,185.92,185.17,185.41,15982.0,179.6499,179.6886,178.9637,179.1957,15982.0
2020-02-26 12:10:00,185.38,185.51,185.13,185.26,11982.0,179.1667,179.2923,178.9251,179.0507,11982.0
2020-02-26 12:15:00,185.37,185.37,184.69,185.3,14821.0,179.157,179.157,178.4998,179.0894,14821.0
2020-02-26 12:20:00,185.27,185.69,185.25,185.6,20140.0,179.0604,179.4663,179.041,179.3793,20140.0
2020-02-26 12:25:00,185.65,185.72,185.4,185.72,7870.0,179.4276,179.4953,179.186,179.4953,7870.0
2020-02-26 12:30:00,185.77,186.29,185.77,186.26,3749.0,179.5436,180.0462,179.5436,180.0172,3749.0
2020-02-26 12:35:00,186.32,186.41,185.94,186.02,8955.0,180.0752,180.1622,179.7079,179.7852,8955.0
2020-02-26 12:40:00,185.99,186.07,185.67,185.68,8689.0,179.7562,179.8336,179.447,179.4566,8689.0
2020-02-26 12:45:00,185.81,186.27,185.81,186.03,14564.0,179.5823,180.0269,179.5823,179.7949,14564.0
2020-02-26 12:50:00,186.15,186.23,185.72,185.78,18962.0,179.9109,179.9882,179.4953,179.5533,18962.0
2020-02-26 12:55:00,185.78,186.0,185.5,185.97,10108.0,179.5533,179.7659,179.2827,179.7369,10108.0
2020-02-26 13:00:00,186.03,186.12,185.88,186.01,1279.0,179.7949,179.8819,179.6499,179.7756,1279.0
2020-02-26 13:05:00,185.93,185.99,185.47,185.47,7703.0,179.6983,179.7562,179.2537,179.2537,7703.0
2020-02-26 13:10:00,185.5,185.56,185.41,185.5,6781.0,179.2827,179.3407,179.1957,179.2827,6781.0
2020-02-26 13:15:00,185.66,185.78,185.36,185.44,7964.0,179.4373,179.5533,179.1474,179.2247,7964.0
2020-02-26 13:20:00,185.62,185.62,185.36,185.47,7486.0,179.3986,179.3986,179.1474,179.2537,7486.0
2020-02-26 13:25:00,185.53,185.85,185.45,185.71,12667.0,179.3117,179.6209,179.2343,179.4856,12667.0
2020-02-26 13:30:00,185.71,185.71,184.7,184.7,9162.0,179.4856,179.4856,178.5095,178.5095,9162.0
2020-02-26 13:35:00,184.85,184.86,183.95,183.96,17236.0,178.6545,178.6641,177.7846,177.7943,17236.0
2020-02-26 13:40:00,183.9,183.99,183.56,183.56,13412.0,177.7363,177.8233,177.4077,177.4077,13412.0
2020-02-26 13:45:00,183.6,185.04,183.5,184.83,22313.0,177.4464,178.8381,177.3497,178.6351,22313.0
2020-02-26 13:50:00,184.69,184.85,184.46,184.55,5976.0,178.4998,178.6545,178.2775,178.3645,5976.0
2020-02-26 13:55:00,184.45,184.5,183.76,183.81,12387.0,178.2679,178.3162,177.601,177.6493,12387.0
2020-02-26 14:00:00,183.87,184.51,183.62,184.09,17127.0,177.7073,178.3259,177.4657,177.9199,17127.0
2020-02-26 14:05:00,184.14,184.7,184.14,184.36,3540.0,177.9683,178.5095,177.9683,178.1809,3540.0
2020-02-26 14:10:00,184.27,184.91,184.16,184.91,11326.0,178.0939,178.7124,177.9876,178.7124,11326.0
2020-02-26 14:15:00,184.94,184.99,184.33,184.33,20866.0,178.7414,178.7898,178.1519,178.1519,20866.0
2020-02-26 14:20:00,184.43,184.79,184.3,184.78,34668.0,178.2485,178.5965,178.1229,178.5868,34668.0
2020-02-26 14:25:00,184.83,185.14,184.65,184.66,12361.0,178.6351,178.9347,178.4612,178.4708,12361.0
2020-02-26 14:30:00,184.62,184.78,184.37,184.6,7792.0,178.4322,178.5868,178.1905,178.4128,7792.0
2020-02-26 14:35:00,184.54,184.97,184.47,184.93,11862.0,178.3548,178.7704,178.2872,178.7318,11862.0
2020-02-26 14:40:00,184.81,184.84,184.16,184.39,7630.0,178.6158,178.6448,177.9876,178.2099,7630.0
2020-02-26 14:45:00,184.4,184.85,184.23,184.64,14546.0,178.2195,178.6545,178.0552,178.4515,14546.0
2020-02-26 14:50:00,184.4,184.52,184.16,184.52,3669.0,178.2195,178.3355,177.9876,178.3355,3669.0
2020-02-26 14:55:00,184.55,184.68,184.18,184.19,10403.0,178.3645,178.4902,178.0069,178.0166,10403.0
2020-02-26 15:00:00,184.34,184.84,184.26,184.57,9527.0,178.1615,178.6448,178.0842,178.3838,9527.0
2020-02-26 15:05:00,184.59,184.65,184.31,184.65,6352.0,178.4032,178.4612,178.1326,178.4612,6352.0
2020-02-26 15:10:00,184.81,185.17,184.62,184.91,10807.0,178.6158,178.9637,178.4322,178.7124,10807.0
2020-02-26 15:15:00,184.92,185.6,184.92,185.33,20010.0,178.7221,179.3793,178.7221,179.1184,20010.0
2020-02-26 15:20:00,185.36,185.41,184.9,184.97,41327.0,179.1474,179.1957,178.7028,178.7704,41327.0
2020-02-26 15:25:00,185.0,185.09,184.56,184.8,10102.0,178.7994,178.8864,178.3742,178.6061,10102.0
2020-02-26 15:30:00,184.94,185.01,184.56,184.56,14183.0,178.7414,178.8091,178.3742,178.3742,14183.0
2020-02-26 15:35:00,184.63,185.03,184.62,185.0,23509.0,178.4418,178.8284,178.4322,178.7994,23509.0
2020-02-26 15:40:00,184.99,184.99,184.67,184.92,5879.0,178.7898,178.7898,178.4805,178.7221,5879.0
2020-02-26 15:45:00,184.93,184.94,184.66,184.71,12478.0,178.7318,178.7414,178.4708,178.5191,12478.0
2020-02-26 15:50:00,184.78,184.98,184.64,184.74,8109.0,178.5868,178.7801,178.4515,178.5481,8109.0
2020-02-26 15:55:00,184.68,184.76,184.36,184.41,23300.0,178.4902,178.5675,178.1809,178.2292,23300.0
2020-02-27 09:30:00,179.55,180.12,179.0,179.5,231425.0,173.5321,174.083,173.0005,173.4838,231425.0
2020-02-27 09:35:00,179.45,180.95,179.44,180.82,25159.0,173.4354,174.8852,173.4258,174.7595,25159.0
2020-02-27 09:40:00,180.85,180.86,180.05,180.07,56445.0,174.7885,174.7982,174.0153,174.0347,56445.0
2020-02-27 09:45:00,180.0,180.0,178.76,179.32,46344.0,173.967,173.967,172.7686,173.3098,46344.0
2020-02-27 09:50:00,179.23,180.37,179.23,180.27,24569.0,173.2228,174.3246,173.2228,174.228,24569.0
2020-02-27 09:55:00,180.21,180.81,180.1,180.38,21029.0,174.17,174.7499,174.0637,174.3343,21029.0
2020-02-27 10:00:00,180.28,180.81,179.67,179.74,17369.0,174.2376,174.7499,173.6481,173.7157,17369.0
2020-02-27 10:05:00,179.79,180.24,179.61,179.91,26179.0,173.7641,174.199,173.5901,173.88,26179.0
2020-02-27 10:10:00,179.9,180.18,179.68,180.17,11451.0,173.8704,174.141,173.6577,174.1313,11451.0
2020-02-27 10:15:00,180.01,180.02,179.4,179.5,32806.0,173.9767,173.9863,173.3871,173.4838,32806.0
2020-02-27 10:20:00,179.52,179.53,178.77,178.93,31512.0,173.5031,173.5128,172.7782,172.9329,31512.0
2020-02-27 10:25:00,178.81,178.92,178.32,178.55,27698.0,172.8169,172.9232,172.3433,172.5656,27698.0
2020-02-27 10:30:00,178.46,178.51,177.41,177.41,62637.0,172.4786,172.527,171.4638,171.4638,62637.0
2020-02-27 10:35:00,177.39,178.68,177.24,178.68,34121.0,171.4445,172.6913,171.2995,172.6913,34121.0
2020-02-27 10:40:00,178.52,178.85,178.23,178.27,13353.0,172.5366,172.8556,172.2563,172.295,13353.0
2020-02-27 10:45:00,178.42,179.49,178.41,179.46,24237.0,172.44,173.4741,172.4303,173.4451,24237.0
2020-02-27 10:50:00,179.47,179.96,179.25,179.4,30099.0,173.4548,173.9284,173.2421,173.3871,30099.0
2020-02-27 10:55:00,179.45,180.4,179.34,180.39,23513.0,173.4354,174.3536,173.3291,174.3439,23513.0
2020-02-27 11:00:00,180.26,180.96,180.26,180.52,19025.0,174.2183,174.8948,174.2183,174.4696,19025.0
2020-02-27 11:05:00,180.48,181.43,180.48,181.29,14583.0,174.4309,175.3491,174.4309,175.2138,14583.0
2020-02-27 11:10:00,181.26,181.26,180.56,180.77,19871.0,175.1848,175.1848,174.5082,174.7112,19871.0
2020-02-27 11:15:00,181.1,181.6,180.88,181.59,10713.0,175.0301,175.5134,174.8175,175.5037,10713.0
2020-02-27 11:20:00,181.49,181.5,180.69,180.69,18933.0,175.4071,175.4167,174.6339,174.6339,18933.0
2020-02-27 11:25:00,180.75,180.79,180.15,180.18,10599.0,174.6919,174.7305,174.112,174.141,10599.0
2020-02-27 11:30:00,180.09,180.58,180.05,180.06,14537.0,174.054,174.5276,174.0153,174.025,14537.0
2020-02-27 11:35:00,180.1,180.1,179.55,179.84,14335.0,174.0637,174.0637,173.5321,173.8124,14335.0
2020-02-27 11:40:00,179.98,180.22,179.71,179.8,20892.0,173.9477,174.1796,173.6867,173.7737,20892.0
2020-02-27 11:45:00,179.71,180.23,179.32,180.18,12494.0,173.6867,174.1893,173.3098,174.141,12494.0
2020-02-27 11:50:00,180.13,180.59,180.01,180.55,17955.0,174.0927,174.5372,173.9767,174.4986,17955.0
2020-02-27 11:55:00,180.55,181.2,180.3,181.0,5623.0,174.4986,175.1268,174.257,174.9335,5623.0
2020-02-27 12:00:00,181.03,181.23,180.79,180.9,13624.0,174.9625,175.1558,174.7305,174.8368,13624.0
2020-02-27 12:05:00,180.92,181.49,180.85,181.48,11093.0,174.8562,175.4071,174.7885,175.3974,11093.0
2020-02-27 12:10:00,181.39,182.08,181.39,182.08,15171.0,175.3104,175.9773,175.3104,175.9773,15171.0
2020-02-27 12:15:00,181.82,182.23,181.6,182.11,13049.0,175.726,176.1223,175.5134,176.0063,13049.0
2020-02-27 12:20:00,182.11,182.11,180.95,181.06,17432.0,176.0063,176.0063,174.8852,174.9915,17432.0
2020-02-27 12:25:00,181.17,181.77,181.17,181.77,8398.0,175.0978,175.6777,175.0978,175.6777,8398.0
2020-02-27 12:30:00,181.73,182.41,181.68,182.18,13995.0,175.639,176.2962,175.5907,176.0739,13995.0
2020-02-27 12:35:00,182.33,182.91,182.3,182.91,5779.0,176.2189,176.7795,176.1899,176.7795,5779.0
2020-02-27 12:40:00,182.74,182.8,182.48,182.48,13549.0,176.6152,176.6732,176.3639,176.3639,13549.0
2020-02-27 12:45:00,182.57,182.95,182.3,182.95,11820.0,176.4509,176.8181,176.1899,176.8181,11820.0
2020-02-27 12:50:00,182.93,183.04,182.49,182.97,7261.0,176.7988,176.9051,176.3736,176.8375,7261.0
2020-02-27 12:55:00,182.72,182.83,181.92,182.01,7758.0,176.5958,176.7022,175.8227,175.9096,7758.0
2020-02-27 13:00:00,181.88,182.53,181.6,182.51,18336.0,175.784,176.4122,175.5134,176.3929,18336.0
2020-02-27 13:05:00,182.23,182.52,182.06,182.43,19707.0,176.1223,176.4026,175.958,176.3156,19707.0
2020-02-27 13:10:00,182.46,182.78,182.45,182.75,6492.0,176.3446,176.6538,176.3349,176.6248,6492.0
2020-02-27 13:15:00,182.71,182.71,181.85,182.15,16263.0,176.5862,176.5862,175.755,176.045,16263.0
2020-02-27 13:20:00,181.98,182.2,181.82,181.88,9109.0,175.8806,176.0933,175.726,175.784,9109.0
2020-02-27 13:25:00,181.84,182.12,181.33,181.33,12190.0,175.7453,176.016,175.2524,175.2524,12190.0
2020-02-27 13:30:00,181.32,181.64,181.16,181.25,6259.0,175.2428,175.552,175.0881,175.1751,6259.0
2020-02-27 13:35:00,181.07,181.19,180.49,180.49,8500.0,175.0011,175.1171,174.4406,174.4406,8500.0
2020-02-27 13:40:00,180.77,180.94,179.49,180.01,14355.0,174.7112,174.8755,173.4741,173.9767,14355.0
2020-02-27 13:45:00,179.76,180.6,179.76,180.46,10269.0,173.7351,174.5469,173.7351,174.4116,10269.0
2020-02-27 13:50:00,180.52,181.13,180.06,181.09,15242.0,174.4696,175.0591,174.025,175.0205,15242.0
2020-02-27 13:55:00,180.89,181.14,179.74,180.03,19840.0,174.8272,175.0688,173.7157,173.996,19840.0
2020-02-27 14:00:00,179.9,180.23,179.54,179.79,8227.0,173.8704,174.1893,173.5224,173.7641,8227.0
2020-02-27 14:05:00,180.0,180.0,179.25,179.32,21145.0,173.967,173.967,173.2421,173.3098,21145.0
2020-02-27 14:10:00,179.11,179.78,179.11,179.7,9159.0,173.1068,173.7544,173.1068,173.6771,9159.0
2020-02-27 14:15:00,179.81,179.91,179.19,179.2,10374.0,173.7834,173.88,173.1842,173.1938,10374.0
2020-02-27 14:20:00,179.31,179.83,179.27,179.83,10104.0,173.3001,173.8027,173.2615,173.8027,10104.0
2020-02-27 14:25:00,179.84,180.39,179.8,180.3,17878.0,173.8124,174.3439,173.7737,174.257,17878.0
2020-02-27 14:30:00,180.32,180.32,179.62,179.89,15294.0,174.2763,174.2763,173.5997,173.8607,15294.0
2020-02-27 14:35:00,179.7,180.16,179.68,179.8,12543.0,173.6771,174.1216,173.6577,173.7737,12543.0
2020-02-27 14:40:00,179.78,180.0,179.52,179.96,13353.0,173.7544,173.967,173.5031,173.9284,13353.0
2020-02-27 14:45:00,180.01,180.05,179.41,179.68,50292.0,173.9767,174.0153,173.3968,173.6577,50292.0
2020-02-27 14:50:00,179.75,179.89,179.51,179.53,23249.0,173.7254,173.8607,173.4934,173.5128,23249.0
2020-02-27 14:55:00,179.57,179.57,178.98,179.11,10506.0,173.5514,173.5514,172.9812,173.1068,10506.0
2020-02-27 15:00:00,179.05,179.05,178.46,178.79,24526.0,173.0489,173.0489,172.4786,172.7976,24526.0
2020-02-27 15:05:00,178.8,179.59,178.69,179.55,18017.0,172.8072,173.5708,172.7009,173.5321,18017.0
2020-02-27 15:10:00,179.55,179.85,179.48,179.57,15337.0,173.5321,173.822,173.4644,173.5514,15337.0
2020-02-27 15:15:00,179.38,179.55,179.04,179.09,19456.0,173.3678,173.5321,173.0392,173.0875,19456.0
2020-02-27 15:20:00,179.12,179.24,178.85,178.9,33271.0,173.1165,173.2325,172.8556,172.9039,33271.0
2020-02-27 15:25:00,178.93,179.13,178.51,178.51,14669.0,172.9329,173.1262,172.527,172.527,14669.0
2020-02-27 15:30:00,178.55,178.7,178.19,178.63,38216.0,172.5656,172.7106,172.2177,172.6429,38216.0
2020-02-27 15:35:00,178.5,178.51,177.97,177.99,25036.0,172.5173,172.527,172.0051,172.0244,25036.0
2020-02-27 15:40:00,177.98,178.04,177.6,177.73,53610.0,172.0147,172.0727,171.6475,171.7731,53610.0
2020-02-27 15:45:00,177.68,178.27,177.65,177.89,34578.0,171.7248,172.295,171.6958,171.9277,34578.0
2020-02-27 15:50:00,177.97,177.99,176.76,176.78,35609.0,172.0051,172.0244,170.8356,170.8549,35609.0
2020-02-27 15:55:00,176.83,176.96,175.71,175.75,70415.0,170.9033,171.0289,169.8208,169.8595,70415.0
2020-02-28 09:30:00,169.37,172.5,169.06,172.37,221696.0,163.6933,166.7184,163.3937,166.5927,221696.0
2020-02-28 09:35:00,172.46,173.29,172.23,172.97,35520.0,166.6797,167.4819,166.4574,167.1726,35520.0
2020-02-28 09:40:00,172.79,173.25,171.77,171.8,32946.0,166.9987,167.4432,166.0129,166.0418,32946.0
2020-02-28 09:45:00,171.68,172.14,171.2,171.36,30708.0,165.9259,166.3705,165.462,165.6166,30708.0
2020-02-28 09:50:00,171.31,171.78,170.53,170.78,34536.0,165.5683,166.0225,164.8144,165.056,34536.0
2020-02-28 09:55:00,170.7,170.7,169.69,170.4,30041.0,164.9787,164.9787,164.0026,164.6888,30041.0
2020-02-28 10:00:00,170.49,170.49,169.12,169.12,36330.0,164.7758,164.7758,163.4517,163.4517,36330.0
2020-02-28 10:05:00,169.09,170.5,169.07,170.34,26681.0,163.4227,164.7854,163.4033,164.6308,26681.0
2020-02-28 10:10:00,170.27,170.61,169.83,170.21,27066.0,164.5631,164.8917,164.1379,164.5051,27066.0
2020-02-28 10:15:00,169.96,171.72,169.95,171.15,17061.0,164.2635,165.9645,164.2539,165.4136,17061.0
2020-02-28 10:20:00,171.2,171.46,170.69,170.9,34410.0,165.462,165.7132,164.9691,165.172,34410.0
2020-02-28 10:25:00,170.91,171.5,169.99,170.03,47810.0,165.1817,165.7519,164.2925,164.3312,47810.0
2020-02-28 10:30:00,170.04,171.04,170.04,170.99,32749.0,164.3408,165.3073,164.3408,165.259,32749.0
2020-02-28 10:35:00,171.02,171.43,170.33,170.42,16091.0,165.288,165.6842,164.6211,164.7081,16091.0
2020-02-28 10:40:00,170.69,170.9,170.27,170.36,29423.0,164.9691,165.172,164.5631,164.6501,29423.0
2020-02-28 10:45:00,170.4,171.06,170.3,170.56,23736.0,164.6888,165.3267,164.5921,164.8434,23736.0
2020-02-28 10:50:00,170.55,172.22,170.54,172.22,71852.0,164.8337,166.4478,164.8241,166.4478,71852.0
2020-02-28 10:55:00,172.22,172.24,171.54,172.11,38850.0,166.4478,166.4671,165.7906,166.3415,38850.0
2020-02-28 11:00:00,172.01,172.26,171.19,171.37,16409.0,166.2448,166.4864,165.4523,165.6263,16409.0
2020-02-28 11:05:00,171.16,171.16,170.43,170.55,32237.0,165.4233,165.4233,164.7178,164.8337,32237.0
2020-02-28 11:10:00,170.72,171.63,170.72,171.57,13620.0,164.998,165.8775,164.998,165.8196,13620.0
2020-02-28 11:15:00,171.46,172.36,171.43,172.36,34599.0,165.7132,166.5831,165.6842,166.5831,34599.0
2020-02-28 11:20:00,172.34,172.85,172.17,172.85,14484.0,166.5637,167.0567,166.3994,167.0567,14484.0
2020-02-28 11:25:00,172.78,173.13,172.19,173.12,23820.0,166.989,167.3273,166.4188,167.3176,23820.0
2020-02-28 11:30:00,173.06,173.8,172.95,173.41,20965.0,167.2596,167.9748,167.1533,167.5979,20965.0
2020-02-28 11:35:00,173.42,174.46,173.26,174.46,27251.0,167.6076,168.6127,167.4529,168.6127,27251.0
2020-02-28 11:40:00,174.38,176.18,174.37,175.57,49761.0,168.5354,170.275,168.5257,169.6855,49761.0
2020-02-28 11:45:00,175.36,175.36,173.66,174.04,16488.0,169.4825,169.4825,167.8395,168.2068,16488.0
2020-02-28 11:50:00,174.31,174.45,172.84,173.22,22567.0,168.4677,168.603,167.047,167.4143,22567.0
2020-02-28 11:55:00,173.05,173.61,172.71,173.3,8941.0,167.25,167.7912,166.9213,167.4916,8941.0
2020-02-28 12:00:00,173.12,173.39,172.33,173.02,9717.0,167.3176,167.5786,166.5541,167.221,9717.0
2020-02-28 12:05:00,173.14,173.44,172.79,173.08,12479.0,167.3369,167.6269,166.9987,167.2789,12479.0
2020-02-28 12:10:00,173.04,173.41,172.89,172.89,11837.0,167.2403,167.5979,167.0953,167.0953,11837.0
2020-02-28 12:15:00,173.08,173.16,172.48,173.15,7192.0,167.2789,167.3563,166.6991,167.3466,7192.0
2020-02-28 12:20:00,173.2,173.73,173.2,173.31,9081.0,167.3949,167.9072,167.3949,167.5012,9081.0
2020-02-28 12:25:00,172.98,174.16,172.98,174.16,8808.0,167.1823,168.3227,167.1823,168.3227,8808.0
2020-02-28 12:30:00,174.19,174.72,174.18,174.57,19027.0,168.3517,168.864,168.3421,168.719,19027.0
2020-02-28 12:35:00,174.48,175.01,174.08,174.45,14541.0,168.632,169.1443,168.2454,168.603,14541.0
2020-02-28 12:40:00,174.35,174.94,174.15,174.21,15870.0,168.5064,169.0766,168.3131,168.3711,15870.0
2020-02-28 12:45:00,174.38,174.38,173.39,173.57,8742.0,168.5354,168.5354,167.5786,167.7525,8742.0
2020-02-28 12:50:00,173.78,174.5,173.65,174.44,6881.0,167.9555,168.6514,167.8298,168.5934,6881.0
2020-02-28 12:55:00,174.48,175.1,174.33,175.08,13854.0,168.632,169.2312,168.4871,169.2119,13854.0
2020-02-28 13:00:00,174.96,175.35,174.55,174.56,9017.0,169.0959,169.4729,168.6997,168.7093,9017.0
2020-02-28 13:05:00,174.76,175.28,174.64,175.14,27734.0,168.9026,169.4052,168.7867,169.2699,27734.0
2020-02-28 13:10:00,175.0,175.1,173.9,174.02,22088.0,169.1346,169.2312,168.0715,168.1874,22088.0
2020-02-28 13:15:00,173.89,174.95,173.75,174.44,45908.0,168.0618,169.0863,167.9265,168.5934,45908.0
2020-02-28 13:20:00,174.48,174.58,173.96,174.22,351527.0,168.632,168.7287,168.1295,168.3807,351527.0
2020-02-28 13:25:00,174.21,174.51,173.76,173.86,8535.0,168.3711,168.661,167.9362,168.0328,8535.0
2020-02-28 13:30:00,173.73,173.76,172.8,172.8,16615.0,167.9072,167.9362,167.0083,167.0083,16615.0
2020-02-28 13:35:00,172.59,172.9,172.41,172.62,15809.0,166.8054,167.105,166.6314,166.8344,15809.0
2020-02-28 13:40:00,172.71,172.71,171.88,171.88,10935.0,166.9213,166.9213,166.1192,166.1192,10935.0
2020-02-28 13:45:00,171.7,172.17,171.41,172.17,25215.0,165.9452,166.3994,165.6649,166.3994,25215.0
2020-02-28 13:50:00,172.24,172.24,171.55,171.82,10887.0,166.4671,166.4671,165.8002,166.0612,10887.0
2020-02-28 13:55:00,171.76,172.25,171.53,172.04,17036.0,166.0032,166.4768,165.7809,166.2738,17036.0
2020-02-28 14:00:00,171.84,171.84,171.16,171.18,15603.0,166.0805,166.0805,165.4233,165.4426,15603.0
2020-02-28 14:05:00,171.2,171.37,170.95,171.07,14576.0,165.462,165.6263,165.2203,165.3363,14576.0
2020-02-28 14:10:00,171.07,171.9,171.07,171.65,47615.0,165.3363,166.1385,165.3363,165.8969,47615.0
2020-02-28 14:15:00,171.74,172.15,171.4,171.97,21376.0,165.9839,166.3801,165.6553,166.2062,21376.0
2020-02-28 14:20:00,171.91,172.79,171.63,172.2,81962.0,166.1482,166.9987,165.8775,166.4284,81962.0
2020-02-28 14:25:00,172.19,172.27,171.64,172.16,28699.0,166.4188,166.4961,165.8872,166.3898,28699.0
2020-02-28 14:30:00,172.31,173.62,172.19,173.15,26211.0,166.5348,167.8008,166.4188,167.3466,26211.0
2020-02-28 14:35:00,173.05,173.28,172.48,172.66,34170.0,167.25,167.4722,166.6991,166.873,34170.0
2020-02-28 14:40:00,172.7,174.61,172.66,174.42,22155.0,166.9117,168.7577,166.873,168.574,22155.0
2020-02-28 14:45:00,174.39,174.76,173.45,173.91,17031.0,168.545,168.9026,167.6365,168.0811,17031.0
2020-02-28 14:50:00,174.01,174.48,173.42,173.67,24889.0,168.1778,168.632,167.6076,167.8492,24889.0
2020-02-28 14:55:00,173.61,173.65,172.71,173.04,31226.0,167.7912,167.8298,166.9213,167.2403,31226.0
2020-02-28 15:00:00,172.9,173.26,172.02,172.18,29170.0,167.105,167.4529,166.2545,166.4091,29170.0
2020-02-28 15:05:00,172.09,172.51,171.76,172.22,18516.0,166.3221,166.7281,166.0032,166.4478,18516.0
2020-02-28 15:10:00,172.06,172.63,171.92,172.51,28765.0,166.2931,166.844,166.1578,166.7281,28765.0
2020-02-28 15:15:00,172.43,173.71,172.42,173.5,26555.0,166.6507,167.8878,166.6411,167.6849,26555.0
2020-02-28 15:20:00,173.45,173.52,172.5,172.57,22125.0,167.6365,167.7042,166.7184,166.786,22125.0
2020-02-28 15:25:00,172.67,172.97,171.69,171.72,34148.0,166.8827,167.1726,165.9355,165.9645,34148.0
2020-02-28 15:30:00,171.62,172.62,171.62,172.02,36435.0,165.8679,166.8344,165.8679,166.2545,36435.0
2020-02-28 15:35:00,172.06,172.34,171.91,172.23,22446.0,166.2931,166.5637,166.1482,166.4574,22446.0
2020-02-28 15:40:00,172.28,172.35,171.26,171.4,174797.0,166.5058,166.5734,165.5199,165.6553,174797.0
2020-02-28 15:45:00,171.47,172.86,171.45,172.82,33898.0,165.7229,167.0663,165.7036,167.0277,33898.0
2020-02-28 15:50:00,172.66,173.79,172.36,173.77,50475.0,166.873,167.9652,166.5831,167.9458,50475.0
2020-02-28 15:55:00,173.79,176.09,173.73,176.09,102700.0,167.9652,170.1881,167.9072,170.1881,102700.0
2020-03-02 09:30:00,177.74,178.59,177.2,177.2,104917.0,171.7828,172.6043,171.2609,171.2609,104917.0
2020-03-02 09:35:00,177.35,177.35,176.36,176.73,24409.0,171.4058,171.4058,170.449,170.8066,24409.0
2020-03-02 09:40:00,176.46,177.45,176.43,177.32,27115.0,170.5457,171.5025,170.5167,171.3768,27115.0
2020-03-02 09:45:00,177.31,178.1,177.31,177.7,19845.0,171.3672,172.1307,171.3672,171.7441,19845.0
2020-03-02 09:50:00,177.4,177.76,176.91,177.52,13990.0,171.4542,171.8021,170.9806,171.5701,13990.0
2020-03-02 09:55:00,177.49,177.59,176.76,176.95,22653.0,171.5411,171.6378,170.8356,171.0192,22653.0
2020-03-02 10:00:00,176.8,177.09,176.36,176.66,14999.0,170.8743,171.1545,170.449,170.739,14999.0
2020-03-02 10:05:00,176.61,176.69,175.52,175.74,16021.0,170.6906,170.768,169.6372,169.8498,16021.0
2020-03-02 10:10:00,175.93,176.77,175.88,176.76,32206.0,170.0334,170.8453,169.9851,170.8356,32206.0
2020-03-02 10:15:00,176.9,176.96,176.0,176.37,23168.0,170.9709,171.0289,170.1011,170.4587,23168.0
2020-03-02 10:20:00,176.18,176.23,175.36,175.59,16199.0,170.275,170.3234,169.4825,169.7048,16199.0
2020-03-02 10:25:00,175.66,176.37,175.65,176.37,6856.0,169.7725,170.4587,169.7628,170.4587,6856.0
2020-03-02 10:30:00,176.46,176.5,175.63,175.86,20948.0,170.5457,170.5843,169.7435,169.9658,20948.0
2020-03-02 10:35:00,175.91,177.14,175.91,176.95,19754.0,170.0141,171.2029,170.0141,171.0192,19754.0
2020-03-02 10:40:00,177.07,177.54,176.94,177.44,15846.0,171.1352,171.5895,171.0096,171.4928,15846.0
2020-03-02 10:45:00,177.43,178.05,177.42,177.87,33405.0,171.4831,172.0824,171.4735,171.9084,33405.0
2020-03-02 10:50:00,178.11,178.58,178.09,178.39,16256.0,172.1404,172.5946,172.121,172.411,16256.0
2020-03-02 10:55:00,178.51,178.59,177.67,177.73,14738.0,172.527,172.6043,171.7151,171.7731,14738.0
2020-03-02 11:00:00,177.61,178.23,177.57,178.22,14360.0,171.6571,172.2563,171.6185,172.2467,14360.0
2020-03-02 11:05:00,178.08,178.23,177.69,177.81,20546.0,172.1114,172.2563,171.7344,171.8504,20546.0
2020-03-02 11:10:00,177.89,179.37,177.89,179.3,18474.0,171.9277,173.3581,171.9277,173.2905,18474.0
2020-03-02 11:15:00,179.44,179.57,178.98,179.01,20184.0,173.4258,173.5514,172.9812,173.0102,20184.0
2020-03-02 11:20:00,179.16,179.74,179.13,179.56,11579.0,173.1552,173.7157,173.1262,173.5418,11579.0
2020-03-02 11:25:00,179.55,179.93,179.5,179.66,17299.0,173.5321,173.8994,173.4838,173.6384,17299.0
2020-03-02 11:30:00,179.78,180.06,179.28,179.37,19011.0,173.7544,174.025,173.2711,173.3581,19011.0
2020-03-02 11:35:00,179.46,180.11,179.4,180.11,12867.0,173.4451,174.0733,173.3871,174.0733,12867.0
2020-03-02 11:40:00,180.18,180.3,179.85,180.19,20033.0,174.141,174.257,173.822,174.1506,20033.0
2020-03-02 11:45:00,180.21,180.31,179.89,180.11,26506.0,174.17,174.2666,173.8607,174.0733,26506.0
2020-03-02 11:50:00,180.22,180.89,180.13,180.74,11275.0,174.1796,174.8272,174.0927,174.6822,11275.0
2020-03-02 11:55:00,180.84,181.04,180.76,180.86,13599.0,174.7789,174.9722,174.7015,174.7982,13599.0
2020-03-02 12:00:00,180.95,181.14,180.9,180.96,23710.0,174.8852,175.0688,174.8368,174.8948,23710.0
2020-03-02 12:05:00,180.92,181.18,180.66,180.69,9350.0,174.8562,175.1075,174.6049,174.6339,9350.0
2020-03-02 12:10:00,180.78,180.86,180.25,180.39,13605.0,174.7209,174.7982,174.2086,174.3439,13605.0
2020-03-02 12:15:00,180.44,180.44,179.84,179.98,15831.0,174.3923,174.3923,173.8124,173.9477,15831.0
2020-03-02 12:20:00,179.98,180.08,179.57,179.66,9681.0,173.9477,174.0443,173.5514,173.6384,9681.0
2020-03-02 12:25:00,179.64,180.16,179.64,180.13,11587.0,173.6191,174.1216,173.6191,174.0927,11587.0
2020-03-02 12:30:00,180.12,180.51,180.12,180.35,10680.0,174.083,174.4599,174.083,174.3053,10680.0
2020-03-02 12:35:00,180.45,180.88,180.45,180.71,8416.0,174.4019,174.8175,174.4019,174.6532,8416.0
2020-03-02 12:40:00,180.86,180.87,180.2,180.4,14025.0,174.7982,174.8079,174.1603,174.3536,14025.0
2020-03-02 12:45:00,180.47,180.67,180.47,180.49,3973.0,174.4213,174.6146,174.4213,174.4406,3973.0
2020-03-02 12:50:00,180.69,180.91,180.41,180.85,11318.0,174.6339,174.8465,174.3633,174.7885,11318.0
2020-03-02 12:55:00,180.84,180.99,180.62,180.94,7176.0,174.7789,174.9238,174.5662,174.8755,7176.0
2020-03-02 13:00:00,180.93,181.07,180.59,180.94,5557.0,174.8658,175.0011,174.5372,174.8755,5557.0
2020-03-02 13:05:00,180.64,180.65,180.18,180.36,36855.0,174.5856,174.5952,174.141,174.3149,36855.0
2020-03-02 13:10:00,180.53,180.6,180.22,180.35,9514.0,174.4792,174.5469,174.1796,174.3053,9514.0
2020-03-02 13:15:00,180.31,180.44,179.76,179.77,5342.0,174.2666,174.3923,173.7351,173.7447,5342.0
2020-03-02 13:20:00,179.93,180.03,179.66,179.78,10979.0,173.8994,173.996,173.6384,173.7544,10979.0
2020-03-02 13:25:00,179.84,179.93,179.28,179.44,26127.0,173.8124,173.8994,173.2711,173.4258,26127.0
2020-03-02 13:30:00,179.48,179.67,179.15,179.65,20511.0,173.4644,173.6481,173.1455,173.6287,20511.0
2020-03-02 13:35:00,179.57,180.25,179.53,180.09,9206.0,173.5514,174.2086,173.5128,174.054,9206.0
2020-03-02 13:40:00,180.17,180.3,179.99,180.0,5891.0,174.1313,174.257,173.9573,173.967,5891.0
2020-03-02 13:45:00,180.33,180.41,179.67,179.82,5439.0,174.286,174.3633,173.6481,173.793,5439.0
2020-03-02 13:50:00,179.71,180.02,179.38,179.41,18327.0,173.6867,173.9863,173.3678,173.3968,18327.0
2020-03-02 13:55:00,179.45,180.13,179.4,180.12,5446.0,173.4354,174.0927,173.3871,174.083,5446.0
2020-03-02 14:00:00,180.18,180.41,180.1,180.23,18349.0,174.141,174.3633,174.0637,174.1893,18349.0
2020-03-02 14:05:00,180.23,180.64,179.96,180.59,24092.0,174.1893,174.5856,173.9284,174.5372,24092.0
2020-03-02 14:10:00,180.53,180.6,180.32,180.55,15622.0,174.4792,174.5469,174.2763,174.4986,15622.0
2020-03-02 14:15:00,180.55,180.55,180.12,180.14,49291.0,174.4986,174.4986,174.083,174.1023,49291.0
2020-03-02 14:20:00,180.25,180.31,179.78,179.78,11495.0,174.2086,174.2666,173.7544,173.7544,11495.0
2020-03-02 14:25:00,179.81,180.08,179.47,179.47,19148.0,173.7834,174.0443,173.4548,173.4548,19148.0
2020-03-02 14:30:00,179.52,179.68,179.3,179.34,58950.0,173.5031,173.6577,173.2905,173.3291,58950.0
2020-03-02 14:35:00,179.29,179.32,178.63,178.64,27697.0,173.2808,173.3098,172.6429,172.6526,27697.0
2020-03-02 14:40:00,178.52,178.52,177.94,178.35,74088.0,172.5366,172.5366,171.9761,172.3723,74088.0
2020-03-02 14:45:00,178.23,178.99,178.03,178.9,50053.0,172.2563,172.9909,172.063,172.9039,50053.0
2020-03-02 14:50:00,178.82,179.25,178.56,179.17,9798.0,172.8266,173.2421,172.5753,173.1648,9798.0
2020-03-02 14:55:00,179.27,179.39,178.49,178.59,21398.0,173.2615,173.3775,172.5076,172.6043,21398.0
2020-03-02 15:00:00,178.58,179.42,178.58,179.37,13444.0,172.5946,173.4065,172.5946,173.3581,13444.0
2020-03-02 15:05:00,179.35,179.91,179.33,179.78,19490.0,173.3388,173.88,173.3195,173.7544,19490.0
2020-03-02 15:10:00,179.69,179.91,179.41,179.81,14468.0,173.6674,173.88,173.3968,173.7834,14468.0
2020-03-02 15:15:00,179.74,179.95,179.45,179.61,16238.0,173.7157,173.9187,173.4354,173.5901,16238.0
2020-03-02 15:20:00,179.61,180.61,179.61,180.61,24088.0,173.5901,174.5566,173.5901,174.5566,24088.0
2020-03-02 15:25:00,180.64,180.74,180.46,180.62,15429.0,174.5856,174.6822,174.4116,174.5662,15429.0
2020-03-02 15:30:00,180.65,180.94,180.43,180.86,18767.0,174.5952,174.8755,174.3826,174.7982,18767.0
2020-03-02 15:35:00,180.92,181.55,180.91,181.53,82372.0,174.8562,175.4651,174.8465,175.4457,82372.0
2020-03-02 15:40:00,181.55,181.66,181.25,181.33,36634.0,175.4651,175.5714,175.1751,175.2524,36634.0
2020-03-02 15:45:00,181.41,182.36,181.41,182.25,121122.0,175.3298,176.2479,175.3298,176.1416,121122.0
2020-03-02 15:50:00,182.38,183.6,182.38,183.6,51099.0,176.2672,177.4464,176.2672,177.4464,51099.0
2020-03-02 15:55:00,183.77,184.08,183.2,184.08,33761.0,177.6107,177.9103,177.0598,177.9103,33761.0
2020-03-03 09:30:00,185.02,185.27,183.6,183.65,119626.0,178.8188,179.0604,177.4464,177.4947,119626.0
2020-03-03 09:35:00,183.77,183.84,182.73,183.16,36562.0,177.6107,177.6783,176.6055,177.0211,36562.0
2020-03-03 09:40:00,183.25,183.81,183.0,183.52,10458.0,177.1081,177.6493,176.8665,177.369,10458.0
2020-03-03 09:45:00,183.6,183.6,183.0,183.34,8605.0,177.4464,177.4464,176.8665,177.1951,8605.0
2020-03-03 09:50:00,183.28,183.28,181.89,182.22,20357.0,177.1371,177.1371,175.7937,176.1126,20357.0
2020-03-03 09:55:00,182.2,182.66,181.75,182.36,8348.0,176.0933,176.5379,175.6584,176.2479,8348.0
2020-03-03 10:00:00,182.39,187.0,182.39,186.33,65466.0,176.2769,180.7324,176.2769,180.0849,65466.0
2020-03-03 10:05:00,186.67,186.84,185.19,185.79,29152.0,180.4135,180.5778,178.9831,179.563,29152.0
2020-03-03 10:10:00,185.96,186.08,184.05,184.05,22510.0,179.7273,179.8432,177.8813,177.8813,22510.0
2020-03-03 10:15:00,184.03,184.36,183.21,183.98,20835.0,177.8619,178.1809,177.0694,177.8136,20835.0
2020-03-03 10:20:00,184.06,185.51,184.05,185.48,57215.0,177.8909,179.2923,177.8813,179.2633,57215.0
2020-03-03 10:25:00,185.49,185.76,184.77,184.85,42826.0,179.273,179.534,178.5771,178.6545,42826.0
2020-03-03 10:30:00,184.7,185.49,184.45,184.5,29739.0,178.5095,179.273,178.2679,178.3162,29739.0
2020-03-03 10:35:00,184.53,185.34,184.53,185.07,11666.0,178.3452,179.128,178.3452,178.8671,11666.0
2020-03-03 10:40:00,184.95,185.75,184.94,185.52,18351.0,178.7511,179.5243,178.7414,179.302,18351.0
2020-03-03 10:45:00,185.8,185.87,184.58,184.74,20524.0,179.5726,179.6403,178.3935,178.5481,20524.0
2020-03-03 10:50:00,184.95,185.08,184.36,184.71,17315.0,178.7511,178.8767,178.1809,178.5191,17315.0
2020-03-03 10:55:00,184.65,185.58,184.63,185.58,7557.0,178.4612,179.36,178.4418,179.36,7557.0
2020-03-03 11:00:00,185.26,185.58,184.79,184.93,8610.0,179.0507,179.36,178.5965,178.7318,8610.0
2020-03-03 11:05:00,184.85,184.87,183.89,184.13,13942.0,178.6545,178.6738,177.7266,177.9586,13942.0
2020-03-03 11:10:00,183.92,183.92,182.69,182.7,10740.0,177.7556,177.7556,176.5669,176.5765,10740.0
2020-03-03 11:15:00,182.92,183.54,182.74,182.74,7701.0,176.7891,177.3884,176.6152,176.6152,7701.0
2020-03-03 11:20:00,182.9,182.9,181.65,181.67,13786.0,176.7698,176.7698,175.5617,175.581,13786.0
2020-03-03 11:25:00,181.47,181.76,180.67,181.3,32060.0,175.3877,175.668,174.6146,175.2234,32060.0
2020-03-03 11:30:00,181.0,181.94,181.0,181.94,11877.0,174.9335,175.842,174.9335,175.842,11877.0
2020-03-03 11:35:00,182.13,182.65,181.56,182.65,21506.0,176.0256,176.5282,175.4747,176.5282,21506.0
2020-03-03 11:40:00,182.7,182.99,182.23,182.43,7379.0,176.5765,176.8568,176.1223,176.3156,7379.0
2020-03-03 11:45:00,182.55,182.69,182.02,182.03,4037.0,176.4315,176.5669,175.9193,175.929,4037.0
2020-03-03 11:50:00,181.96,183.3,181.96,183.27,6932.0,175.8613,177.1564,175.8613,177.1274,6932.0
2020-03-03 11:55:00,183.02,183.62,182.9,183.4,15574.0,176.8858,177.4657,176.7698,177.2531,15574.0
2020-03-03 12:00:00,183.3,183.39,183.04,183.39,10482.0,177.1564,177.2434,176.9051,177.2434,10482.0
2020-03-03 12:05:00,183.68,183.99,183.46,183.92,4773.0,177.5237,177.8233,177.311,177.7556,4773.0
2020-03-03 12:10:00,183.88,183.98,183.01,183.01,2989.0,177.717,177.8136,176.8761,176.8761,2989.0
2020-03-03 12:15:00,182.89,183.03,182.65,182.78,4409.0,176.7601,176.8955,176.5282,176.6538,4409.0
2020-03-03 12:20:00,182.86,183.05,182.73,183.05,5065.0,176.7312,176.9148,176.6055,176.9148,5065.0
2020-03-03 12:25:00,183.05,183.05,182.2,182.3,5694.0,176.9148,176.9148,176.0933,176.1899,5694.0
2020-03-03 12:30:00,182.53,182.53,181.95,182.25,16620.0,176.4122,176.4122,175.8517,176.1416,16620.0
2020-03-03 12:35:00,182.13,182.45,182.06,182.41,2707.0,176.0256,176.3349,175.958,176.2962,2707.0
2020-03-03 12:40:00,182.47,182.69,182.28,182.44,2163.0,176.3542,176.5669,176.1706,176.3252,2163.0
2020-03-03 12:45:00,182.42,183.03,182.42,182.69,5963.0,176.3059,176.8955,176.3059,176.5669,5963.0
2020-03-03 12:50:00,182.7,182.71,182.05,182.19,5393.0,176.5765,176.5862,175.9483,176.0836,5393.0
2020-03-03 12:55:00,182.15,182.24,181.72,182.14,6592.0,176.045,176.1319,175.6294,176.0353,6592.0
2020-03-03 13:00:00,181.75,181.75,181.43,181.54,11531.0,175.6584,175.6584,175.3491,175.4554,11531.0
2020-03-03 13:05:00,181.52,181.74,181.29,181.4,12946.0,175.4361,175.6487,175.2138,175.3201,12946.0
2020-03-03 13:10:00,181.56,181.57,180.92,180.92,3991.0,175.4747,175.4844,174.8562,174.8562,3991.0
2020-03-03 13:15:00,181.18,181.25,180.75,180.75,10948.0,175.1075,175.1751,174.6919,174.6919,10948.0
2020-03-03 13:20:00,180.91,180.97,180.25,180.32,11491.0,174.8465,174.9045,174.2086,174.2763,11491.0
2020-03-03 13:25:00,180.28,180.56,179.67,180.46,16387.0,174.2376,174.5082,173.6481,174.4116,16387.0
2020-03-03 13:30:00,180.1,180.64,180.01,180.5,8643.0,174.0637,174.5856,173.9767,174.4503,8643.0
2020-03-03 13:35:00,180.76,180.87,180.44,180.62,6597.0,174.7015,174.8079,174.3923,174.5662,6597.0
2020-03-03 13:40:00,180.65,180.67,179.42,179.45,14937.0,174.5952,174.6146,173.4065,173.4354,14937.0
2020-03-03 13:45:00,179.37,179.7,179.11,179.35,12575.0,173.3581,173.6771,173.1068,173.3388,12575.0
2020-03-03 13:50:00,179.3,179.64,179.05,179.16,5679.0,173.2905,173.6191,173.0489,173.1552,5679.0
2020-03-03 13:55:00,179.22,179.32,178.76,178.8,15205.0,173.2132,173.3098,172.7686,172.8072,15205.0
2020-03-03 14:00:00,178.84,179.24,178.3,178.35,15874.0,172.8459,173.2325,172.324,172.3723,15874.0
2020-03-03 14:05:00,178.12,178.16,177.18,177.19,34204.0,172.15,172.1887,171.2415,171.2512,34204.0
2020-03-03 14:10:00,177.2,178.58,177.2,178.57,19393.0,171.2609,172.5946,171.2609,172.5849,19393.0
2020-03-03 14:15:00,178.59,178.6,177.5,177.61,7287.0,172.6043,172.6139,171.5508,171.6571,7287.0
2020-03-03 14:20:00,177.46,178.24,177.35,177.6,24072.0,171.5121,172.266,171.4058,171.6475,24072.0
2020-03-03 14:25:00,177.48,178.89,177.48,178.85,12625.0,171.5315,172.8942,171.5315,172.8556,12625.0
2020-03-03 14:30:00,178.52,179.36,178.5,179.06,15985.0,172.5366,173.3485,172.5173,173.0585,15985.0
2020-03-03 14:35:00,178.46,179.18,178.11,178.11,17248.0,172.4786,173.1745,172.1404,172.1404,17248.0
2020-03-03 14:40:00,177.95,178.31,177.74,177.98,12457.0,171.9857,172.3337,171.7828,172.0147,12457.0
2020-03-03 14:45:00,178.24,179.18,178.19,179.18,17887.0,172.266,173.1745,172.2177,173.1745,17887.0
2020-03-03 14:50:00,179.19,179.52,178.55,179.44,21003.0,173.1842,173.5031,172.5656,173.4258,21003.0
2020-03-03 14:55:00,179.54,179.65,179.09,179.15,11114.0,173.5224,173.6287,173.0875,173.1455,11114.0
2020-03-03 15:00:00,179.2,180.34,179.11,180.2,16413.0,173.1938,174.2956,173.1068,174.1603,16413.0
2020-03-03 15:05:00,180.35,180.35,179.44,179.62,8470.0,174.3053,174.3053,173.4258,173.5997,8470.0
2020-03-03 15:10:00,179.75,180.64,179.59,180.59,6900.0,173.7254,174.5856,173.5708,174.5372,6900.0
2020-03-03 15:15:00,180.46,181.05,180.26,180.79,43638.0,174.4116,174.9818,174.2183,174.7305,43638.0
2020-03-03 15:20:00,180.83,180.83,179.7,179.76,8621.0,174.7692,174.7692,173.6771,173.7351,8621.0
2020-03-03 15:25:00,179.61,181.16,179.61,181.06,11832.0,173.5901,175.0881,173.5901,174.9915,11832.0
2020-03-03 15:30:00,180.95,180.96,179.5,179.89,10513.0,174.8852,174.8948,173.4838,173.8607,10513.0
2020-03-03 15:35:00,180.22,180.22,178.55,178.69,15360.0,174.1796,174.1796,172.5656,172.7009,15360.0
2020-03-03 15:40:00,178.76,180.02,178.58,179.93,16195.0,172.7686,173.9863,172.5946,173.8994,16195.0
2020-03-03 15:45:00,179.92,180.64,179.31,179.71,11176.0,173.8897,174.5856,173.3001,173.6867,11176.0
2020-03-03 15:50:00,179.35,179.6,178.27,179.44,15553.0,173.3388,173.5804,172.295,173.4258,15553.0
2020-03-03 15:55:00,179.54,180.02,178.63,178.86,20998.0,173.5224,173.9863,172.6429,172.8652,20998.0
2020-03-04 09:30:00,182.55,182.97,182.22,182.51,63499.0,176.4315,176.8375,176.1126,176.3929,63499.0
2020-03-04 09:35:00,182.48,182.62,181.0,181.45,29948.0,176.3639,176.4992,174.9335,175.3684,29948.0
2020-03-04 09:40:00,181.58,181.74,181.25,181.39,9587.0,175.4941,175.6487,175.1751,175.3104,9587.0
2020-03-04 09:45:00,181.75,181.8,181.14,181.15,20292.0,175.6584,175.7067,175.0688,175.0785,20292.0
2020-03-04 09:50:00,181.14,181.55,180.89,180.89,30009.0,175.0688,175.4651,174.8272,174.8272,30009.0
2020-03-04 09:55:00,180.85,181.28,180.54,181.28,17576.0,174.7885,175.2041,174.4889,175.2041,17576.0
2020-03-04 10:00:00,181.29,181.42,180.93,181.12,11637.0,175.2138,175.3394,174.8658,175.0495,11637.0
2020-03-04 10:05:00,181.11,181.49,180.68,181.44,15649.0,175.0398,175.4071,174.6242,175.3587,15649.0
2020-03-04 10:10:00,181.35,181.93,181.24,181.93,6675.0,175.2718,175.8323,175.1655,175.8323,6675.0
2020-03-04 10:15:00,181.79,182.43,181.7,182.43,6460.0,175.697,176.3156,175.61,176.3156,6460.0
2020-03-04 10:20:00,182.43,182.79,182.17,182.65,15821.0,176.3156,176.6635,176.0643,176.5282,15821.0
2020-03-04 10:25:00,182.76,182.76,182.47,182.61,6250.0,176.6345,176.6345,176.3542,176.4895,6250.0
2020-03-04 10:30:00,182.58,182.62,182.05,182.05,5071.0,176.4605,176.4992,175.9483,175.9483,5071.0
2020-03-04 10:35:00,182.12,182.35,181.68,181.87,9534.0,176.016,176.2382,175.5907,175.7743,9534.0
2020-03-04 10:40:00,181.94,182.16,181.5,182.16,10927.0,175.842,176.0546,175.4167,176.0546,10927.0
2020-03-04 10:45:00,182.2,182.2,181.62,181.94,3295.0,176.0933,176.0933,175.5327,175.842,3295.0
2020-03-04 10:50:00,182.07,182.08,181.53,181.58,9993.0,175.9676,175.9773,175.4457,175.4941,9993.0
2020-03-04 10:55:00,181.61,181.62,181.22,181.42,5460.0,175.5231,175.5327,175.1461,175.3394,5460.0
2020-03-04 11:00:00,181.42,181.78,181.25,181.26,3311.0,175.3394,175.6874,175.1751,175.1848,3311.0
2020-03-04 11:05:00,181.32,181.45,181.0,181.31,5148.0,175.2428,175.3684,174.9335,175.2331,5148.0
2020-03-04 11:10:00,181.35,181.79,181.35,181.73,4272.0,175.2718,175.697,175.2718,175.639,4272.0
2020-03-04 11:15:00,181.88,181.88,181.46,181.73,4346.0,175.784,175.784,175.3781,175.639,4346.0
2020-03-04 11:20:00,181.57,181.86,181.32,181.83,5341.0,175.4844,175.7647,175.2428,175.7357,5341.0
2020-03-04 11:25:00,181.95,182.1,181.8,182.1,2892.0,175.8517,175.9966,175.7067,175.9966,2892.0
2020-03-04 11:30:00,182.27,182.29,181.75,182.0,28162.0,176.1609,176.1803,175.6584,175.9,28162.0
2020-03-04 11:35:00,182.08,182.21,181.45,181.48,24852.0,175.9773,176.1029,175.3684,175.3974,24852.0
2020-03-04 11:40:00,181.31,181.48,181.0,181.48,5411.0,175.2331,175.3974,174.9335,175.3974,5411.0
2020-03-04 11:45:00,181.55,181.68,181.06,181.14,10472.0,175.4651,175.5907,174.9915,175.0688,10472.0
2020-03-04 11:50:00,181.19,181.51,181.09,181.25,19938.0,175.1171,175.4264,175.0205,175.1751,19938.0
2020-03-04 11:55:00,181.15,181.68,181.1,181.32,25538.0,175.0785,175.5907,175.0301,175.2428,25538.0
2020-03-04 12:00:00,181.4,181.76,181.39,181.74,6842.0,175.3201,175.668,175.3104,175.6487,6842.0
2020-03-04 12:05:00,181.73,181.79,181.59,181.75,3454.0,175.639,175.697,175.5037,175.6584,3454.0
2020-03-04 12:10:00,181.81,181.84,181.64,181.84,6085.0,175.7163,175.7453,175.552,175.7453,6085.0
2020-03-04 12:15:00,182.0,182.09,181.8,181.85,6133.0,175.9,175.987,175.7067,175.755,6133.0
2020-03-04 12:20:00,181.9,182.03,181.79,181.93,11222.0,175.8033,175.929,175.697,175.8323,11222.0
2020-03-04 12:25:00,182.0,182.35,181.8,182.35,56203.0,175.9,176.2382,175.7067,176.2382,56203.0
2020-03-04 12:30:00,182.34,182.38,182.23,182.31,6135.0,176.2286,176.2672,176.1223,176.1996,6135.0
2020-03-04 12:35:00,182.32,182.43,182.07,182.07,28625.0,176.2093,176.3156,175.9676,175.9676,28625.0
2020-03-04 12:40:00,182.13,182.23,182.0,182.17,8728.0,176.0256,176.1223,175.9,176.0643,8728.0
2020-03-04 12:45:00,182.06,182.61,182.06,182.57,8599.0,175.958,176.4895,175.958,176.4509,8599.0
2020-03-04 12:50:00,182.72,182.86,182.62,182.82,4290.0,176.5958,176.7312,176.4992,176.6925,4290.0
2020-03-04 12:55:00,182.88,183.28,182.85,183.28,4716.0,176.7505,177.1371,176.7215,177.1371,4716.0
2020-03-04 13:00:00,183.29,183.57,183.26,183.52,6260.0,177.1467,177.4174,177.1177,177.369,6260.0
2020-03-04 13:05:00,183.6,183.75,183.51,183.56,12908.0,177.4464,177.5913,177.3594,177.4077,12908.0
2020-03-04 13:10:00,183.52,183.57,183.41,183.5,6937.0,177.369,177.4174,177.2627,177.3497,6937.0
2020-03-04 13:15:00,183.66,184.01,183.63,184.01,6988.0,177.5043,177.8426,177.4753,177.8426,6988.0
2020-03-04 13:20:00,184.04,184.1,184.0,184.1,6875.0,177.8716,177.9296,177.8329,177.9296,6875.0
2020-03-04 13:25:00,184.15,184.23,183.78,183.89,10749.0,177.9779,178.0552,177.6203,177.7266,10749.0
2020-03-04 13:30:00,183.89,184.0,183.77,183.91,10323.0,177.7266,177.8329,177.6107,177.746,10323.0
2020-03-04 13:35:00,183.96,184.05,183.6,183.67,9305.0,177.7943,177.8813,177.4464,177.514,9305.0
2020-03-04 13:40:00,183.69,183.78,183.61,183.72,8771.0,177.5333,177.6203,177.456,177.5623,8771.0
2020-03-04 13:45:00,183.63,183.76,183.56,183.75,10334.0,177.4753,177.601,177.4077,177.5913,10334.0
2020-03-04 13:50:00,183.8,184.0,183.8,183.99,3256.0,177.6396,177.8329,177.6396,177.8233,3256.0
2020-03-04 13:55:00,183.97,183.97,183.59,183.63,4768.0,177.804,177.804,177.4367,177.4753,4768.0
2020-03-04 14:00:00,183.86,183.86,183.26,183.36,7037.0,177.6976,177.6976,177.1177,177.2144,7037.0
2020-03-04 14:05:00,183.39,183.56,183.21,183.53,14359.0,177.2434,177.4077,177.0694,177.3787,14359.0
2020-03-04 14:10:00,183.48,183.66,183.48,183.55,10439.0,177.3304,177.5043,177.3304,177.398,10439.0
2020-03-04 14:15:00,183.55,183.92,183.54,183.92,40337.0,177.398,177.7556,177.3884,177.7556,40337.0
2020-03-04 14:20:00,183.81,183.87,183.69,183.78,3590.0,177.6493,177.7073,177.5333,177.6203,3590.0
2020-03-04 14:25:00,183.93,184.25,183.89,184.14,19080.0,177.7653,178.0746,177.7266,177.9683,19080.0
2020-03-04 14:30:00,184.27,184.37,184.18,184.19,8791.0,178.0939,178.1905,178.0069,178.0166,8791.0
2020-03-04 14:35:00,184.16,184.31,183.78,183.85,10490.0,177.9876,178.1326,177.6203,177.688,10490.0
2020-03-04 14:40:00,183.92,184.12,183.77,183.96,73496.0,177.7556,177.9489,177.6107,177.7943,73496.0
2020-03-04 14:45:00,183.98,183.98,183.65,183.79,11900.0,177.8136,177.8136,177.4947,177.63,11900.0
2020-03-04 14:50:00,183.8,183.98,183.52,183.75,19027.0,177.6396,177.8136,177.369,177.5913,19027.0
2020-03-04 14:55:00,183.79,183.99,183.78,183.86,7381.0,177.63,177.8233,177.6203,177.6976,7381.0
2020-03-04 15:00:00,183.85,184.08,183.85,184.06,5664.0,177.688,177.9103,177.688,177.8909,5664.0
2020-03-04 15:05:00,184.03,184.18,183.73,183.89,12306.0,177.8619,178.0069,177.572,177.7266,12306.0
2020-03-04 15:10:00,183.93,184.23,183.81,184.01,24477.0,177.7653,178.0552,177.6493,177.8426,24477.0
2020-03-04 15:15:00,184.09,184.2,183.99,184.12,21330.0,177.9199,178.0262,177.8233,177.9489,21330.0
2020-03-04 15:20:00,184.11,184.66,184.1,184.59,19983.0,177.9393,178.4708,177.9296,178.4032,19983.0
2020-03-04 15:25:00,184.57,184.84,184.56,184.82,10779.0,178.3838,178.6448,178.3742,178.6255,10779.0
2020-03-04 15:30:00,184.86,185.2,184.86,185.2,11483.0,178.6641,178.9927,178.6641,178.9927,11483.0
2020-03-04 15:35:00,185.25,185.3,185.0,185.27,9106.0,179.041,179.0894,178.7994,179.0604,9106.0
2020-03-04 15:40:00,185.34,185.37,184.76,184.77,11809.0,179.128,179.157,178.5675,178.5771,11809.0
2020-03-04 15:45:00,185.01,185.03,184.59,184.61,11757.0,178.8091,178.8284,178.4032,178.4225,11757.0
2020-03-04 15:50:00,184.82,185.92,184.82,185.9,21368.0,178.6255,179.6886,178.6255,179.6693,21368.0
2020-03-04 15:55:00,185.92,186.15,185.76,186.06,74759.0,179.6886,179.9109,179.534,179.8239,74759.0
2020-03-05 09:30:00,181.85,182.08,181.25,182.08,48132.0,175.755,175.9773,175.1751,175.9773,48132.0
2020-03-05 09:35:00,182.33,182.62,182.02,182.32,19215.0,176.2189,176.4992,175.9193,176.2093,19215.0
2020-03-05 09:40:00,182.31,182.41,181.94,182.3,13313.0,176.1996,176.2962,175.842,176.1899,13313.0
2020-03-05 09:45:00,182.23,182.51,181.71,181.71,20879.0,176.1223,176.3929,175.6197,175.6197,20879.0
2020-03-05 09:50:00,181.78,182.07,181.39,181.4,12497.0,175.6874,175.9676,175.3104,175.3201,12497.0
2020-03-05 09:55:00,181.5,181.51,180.95,181.51,9366.0,175.4167,175.4264,174.8852,175.4264,9366.0
2020-03-05 10:00:00,181.53,181.66,181.29,181.3,12599.0,175.4457,175.5714,175.2138,175.2234,12599.0
2020-03-05 10:05:00,181.28,181.46,181.14,181.31,10174.0,175.2041,175.3781,175.0688,175.2331,10174.0
2020-03-05 10:10:00,181.4,182.15,181.38,182.14,6598.0,175.3201,176.045,175.3008,176.0353,6598.0
2020-03-05 10:15:00,182.16,182.54,182.07,182.54,4943.0,176.0546,176.4219,175.9676,176.4219,4943.0
2020-03-05 10:20:00,182.52,183.03,182.44,182.78,11509.0,176.4026,176.8955,176.3252,176.6538,11509.0
2020-03-05 10:25:00,182.75,182.75,182.24,182.45,6651.0,176.6248,176.6248,176.1319,176.3349,6651.0
2020-03-05 10:30:00,182.31,182.69,182.3,182.58,7802.0,176.1996,176.5669,176.1899,176.4605,7802.0
2020-03-05 10:35:00,182.63,182.63,182.03,182.06,9788.0,176.5089,176.5089,175.929,175.958,9788.0
2020-03-05 10:40:00,182.06,182.57,182.04,182.3,5194.0,175.958,176.4509,175.9386,176.1899,5194.0
2020-03-05 10:45:00,182.28,182.75,182.07,182.73,10410.0,176.1706,176.6248,175.9676,176.6055,10410.0
2020-03-05 10:50:00,182.75,183.1,182.59,183.04,8707.0,176.6248,176.9631,176.4702,176.9051,8707.0
2020-03-05 10:55:00,183.02,183.02,182.5,182.58,9275.0,176.8858,176.8858,176.3832,176.4605,9275.0
2020-03-05 11:00:00,182.5,182.94,182.49,182.69,6732.0,176.3832,176.8085,176.3736,176.5669,6732.0
2020-03-05 11:05:00,182.77,183.28,182.75,183.2,5755.0,176.6442,177.1371,176.6248,177.0598,5755.0
2020-03-05 11:10:00,183.14,183.73,183.08,183.7,7968.0,177.0018,177.572,176.9438,177.543,7968.0
2020-03-05 11:15:00,183.66,183.93,183.59,183.8,14042.0,177.5043,177.7653,177.4367,177.6396,14042.0
2020-03-05 11:20:00,183.71,183.72,183.31,183.35,7690.0,177.5527,177.5623,177.1661,177.2047,7690.0
2020-03-05 11:25:00,183.33,183.92,183.28,183.61,13667.0,177.1854,177.7556,177.1371,177.456,13667.0
2020-03-05 11:30:00,183.66,183.75,183.28,183.29,6530.0,177.5043,177.5913,177.1371,177.1467,6530.0
2020-03-05 11:35:00,183.1,183.19,182.77,182.91,9440.0,176.9631,177.0501,176.6442,176.7795,9440.0
2020-03-05 11:40:00,182.8,182.83,182.45,182.45,9542.0,176.6732,176.7022,176.3349,176.3349,9542.0
2020-03-05 11:45:00,182.49,182.82,182.43,182.71,6279.0,176.3736,176.6925,176.3156,176.5862,6279.0
2020-03-05 11:50:00,182.66,182.8,182.47,182.64,13130.0,176.5379,176.6732,176.3542,176.5185,13130.0
2020-03-05 11:55:00,182.57,182.57,182.01,182.21,15789.0,176.4509,176.4509,175.9096,176.1029,15789.0
2020-03-05 12:00:00,182.25,182.43,182.0,182.12,8876.0,176.1416,176.3156,175.9,176.016,8876.0
2020-03-05 12:05:00,182.12,182.13,181.51,181.61,12211.0,176.016,176.0256,175.4264,175.5231,12211.0
2020-03-05 12:10:00,181.6,181.82,181.48,181.66,9697.0,175.5134,175.726,175.3974,175.5714,9697.0
2020-03-05 12:15:00,181.63,181.81,181.34,181.5,8847.0,175.5424,175.7163,175.2621,175.4167,8847.0
2020-03-05 12:20:00,181.42,181.6,181.16,181.17,7597.0,175.3394,175.5134,175.0881,175.0978,7597.0
2020-03-05 12:25:00,181.13,181.44,181.07,181.44,7420.0,175.0591,175.3587,175.0011,175.3587,7420.0
2020-03-05 12:30:00,181.41,181.76,181.4,181.6,15936.0,175.3298,175.668,175.3201,175.5134,15936.0
2020-03-05 12:35:00,181.59,181.65,180.85,180.86,8474.0,175.5037,175.5617,174.7885,174.7982,8474.0
2020-03-05 12:40:00,180.91,180.91,180.16,180.16,13928.0,174.8465,174.8465,174.1216,174.1216,13928.0
2020-03-05 12:45:00,180.1,180.54,179.91,180.54,13877.0,174.0637,174.4889,173.88,174.4889,13877.0
2020-03-05 12:50:00,180.52,180.63,180.32,180.58,7539.0,174.4696,174.5759,174.2763,174.5276,7539.0
2020-03-05 12:55:00,180.55,180.59,180.18,180.23,10140.0,174.4986,174.5372,174.141,174.1893,10140.0
2020-03-05 13:00:00,180.35,180.4,180.22,180.34,1320.0,174.3053,174.3536,174.1796,174.2956,1320.0
2020-03-05 13:05:00,180.31,180.48,179.86,179.89,10553.0,174.2666,174.4309,173.8317,173.8607,10553.0
2020-03-05 13:10:00,179.8,180.1,179.71,179.83,5889.0,173.7737,174.0637,173.6867,173.8027,5889.0
2020-03-05 13:15:00,179.63,179.94,179.62,179.77,8953.0,173.6094,173.909,173.5997,173.7447,8953.0
2020-03-05 13:20:00,179.7,180.21,179.7,180.04,5044.0,173.6771,174.17,173.6771,174.0057,5044.0
2020-03-05 13:25:00,180.03,180.61,180.02,180.6,7907.0,173.996,174.5566,173.9863,174.5469,7907.0
2020-03-05 13:30:00,180.48,180.87,180.37,180.81,10570.0,174.4309,174.8079,174.3246,174.7499,10570.0
2020-03-05 13:35:00,180.86,181.21,180.71,180.72,6330.0,174.7982,175.1365,174.6532,174.6629,6330.0
2020-03-05 13:40:00,180.69,180.69,180.31,180.35,6582.0,174.6339,174.6339,174.2666,174.3053,6582.0
2020-03-05 13:45:00,180.36,181.11,180.28,181.11,10848.0,174.3149,175.0398,174.2376,175.0398,10848.0
2020-03-05 13:50:00,181.11,181.12,180.35,180.35,2258.0,175.0398,175.0495,174.3053,174.3053,2258.0
2020-03-05 13:55:00,180.39,180.78,180.39,180.64,8230.0,174.3439,174.7209,174.3439,174.5856,8230.0
2020-03-05 14:00:00,180.48,180.54,179.93,179.99,17131.0,174.4309,174.4889,173.8994,173.9573,17131.0
2020-03-05 14:05:00,180.03,180.24,180.0,180.1,18548.0,173.996,174.199,173.967,174.0637,18548.0
2020-03-05 14:10:00,180.05,180.75,180.05,180.58,8876.0,174.0153,174.6919,174.0153,174.5276,8876.0
2020-03-05 14:15:00,180.54,180.54,179.97,180.05,26784.0,174.4889,174.4889,173.938,174.0153,26784.0
2020-03-05 14:20:00,180.04,180.12,179.57,179.57,26233.0,174.0057,174.083,173.5514,173.5514,26233.0
2020-03-05 14:25:00,179.58,179.76,179.37,179.54,19521.0,173.5611,173.7351,173.3581,173.5224,19521.0
2020-03-05 14:30:00,179.61,180.02,179.59,179.88,6887.0,173.5901,173.9863,173.5708,173.851,6887.0
2020-03-05 14:35:00,179.85,180.44,179.66,180.34,7039.0,173.822,174.3923,173.6384,174.2956,7039.0
2020-03-05 14:40:00,180.41,180.51,180.02,180.1,12305.0,174.3633,174.4599,173.9863,174.0637,12305.0
2020-03-05 14:45:00,180.05,180.17,179.8,180.09,6403.0,174.0153,174.1313,173.7737,174.054,6403.0
2020-03-05 14:50:00,180.18,180.4,179.71,179.72,15094.0,174.141,174.3536,173.6867,173.6964,15094.0
2020-03-05 14:55:00,179.74,180.25,179.74,180.02,17318.0,173.7157,174.2086,173.7157,173.9863,17318.0
2020-03-05 15:00:00,180.03,180.03,179.6,179.66,9596.0,173.996,173.996,173.5804,173.6384,9596.0
2020-03-05 15:05:00,179.6,179.91,179.58,179.9,13210.0,173.5804,173.88,173.5611,173.8704,13210.0
2020-03-05 15:10:00,179.9,179.93,179.0,179.17,14155.0,173.8704,173.8994,173.0005,173.1648,14155.0
2020-03-05 15:15:00,179.19,179.25,178.79,179.1,22450.0,173.1842,173.2421,172.7976,173.0972,22450.0
2020-03-05 15:20:00,179.15,179.33,178.9,178.99,11253.0,173.1455,173.3195,172.9039,172.9909,11253.0
2020-03-05 15:25:00,178.91,179.12,178.62,178.99,14571.0,172.9135,173.1165,172.6333,172.9909,14571.0
2020-03-05 15:30:00,178.93,180.22,178.8,180.14,9524.0,172.9329,174.1796,172.8072,174.1023,9524.0
2020-03-05 15:35:00,180.06,180.06,179.4,179.44,9429.0,174.025,174.025,173.3871,173.4258,9429.0
2020-03-05 15:40:00,179.35,179.76,178.94,179.54,9323.0,173.3388,173.7351,172.9425,173.5224,9323.0
2020-03-05 15:45:00,179.69,179.79,179.24,179.47,13339.0,173.6674,173.7641,173.2325,173.4548,13339.0
2020-03-05 15:50:00,179.49,180.35,179.49,179.5,26675.0,173.4741,174.3053,173.4741,173.4838,26675.0
2020-03-05 15:55:00,179.45,180.32,179.33,179.94,14724.0,173.4354,174.2763,173.3195,173.909,14724.0
2020-03-06 09:30:00,174.16,175.43,173.81,174.8,95958.0,168.3227,169.5502,167.9845,168.9413,95958.0
2020-03-06 09:35:00,174.75,175.43,174.75,175.11,16680.0,168.893,169.5502,168.893,169.2409,16680.0
2020-03-06 09:40:00,175.2,175.2,174.57,174.83,15258.0,169.3279,169.3279,168.719,168.9703,15258.0
2020-03-06 09:45:00,174.6,174.62,173.85,173.85,19035.0,168.748,168.7673,168.0231,168.0231,19035.0
2020-03-06 09:50:00,173.8,173.88,173.27,173.67,19508.0,167.9748,168.0521,167.4626,167.8492,19508.0
2020-03-06 09:55:00,173.72,174.44,173.5,174.4,11700.0,167.8975,168.5934,167.6849,168.5547,11700.0
2020-03-06 10:00:00,174.4,174.8,174.4,174.63,9070.0,168.5547,168.9413,168.5547,168.777,9070.0
2020-03-06 10:05:00,174.64,174.81,173.81,174.12,9931.0,168.7867,168.951,167.9845,168.2841,9931.0
2020-03-06 10:10:00,173.97,174.81,173.88,174.75,11064.0,168.1391,168.951,168.0521,168.893,11064.0
2020-03-06 10:15:00,174.84,175.29,174.79,174.8,7851.0,168.98,169.4149,168.9316,168.9413,7851.0
2020-03-06 10:20:00,174.9,175.21,174.68,175.2,6313.0,169.0379,169.3376,168.8253,169.3279,6313.0
2020-03-06 10:25:00,175.12,176.41,175.11,176.41,4006.0,169.2506,170.4973,169.2409,170.4973,4006.0
2020-03-06 10:30:00,176.26,176.84,175.89,175.91,5576.0,170.3524,170.9129,169.9948,170.0141,5576.0
2020-03-06 10:35:00,175.5,176.54,175.5,176.46,7667.0,169.6178,170.623,169.6178,170.5457,7667.0
2020-03-06 10:40:00,176.51,177.11,176.27,176.78,14811.0,170.594,171.1739,170.362,170.8549,14811.0
2020-03-06 10:45:00,176.84,176.9,176.38,176.85,4842.0,170.9129,170.9709,170.4683,170.9226,4842.0
2020-03-06 10:50:00,176.88,177.02,176.53,176.71,13672.0,170.9516,171.0869,170.6133,170.7873,13672.0
2020-03-06 10:55:00,176.72,176.73,175.88,176.39,9510.0,170.7969,170.8066,169.9851,170.478,9510.0
2020-03-06 11:00:00,176.39,176.44,175.84,175.85,18298.0,170.478,170.5263,169.9464,169.9561,18298.0
2020-03-06 11:05:00,175.93,176.03,175.59,175.6,4851.0,170.0334,170.1301,169.7048,169.7145,4851.0
2020-03-06 11:10:00,175.46,175.81,175.29,175.3,3783.0,169.5792,169.9174,169.4149,169.4245,3783.0
2020-03-06 11:15:00,175.37,175.72,175.32,175.32,10446.0,169.4922,169.8305,169.4439,169.4439,10446.0
2020-03-06 11:20:00,175.43,175.56,175.1,175.25,18081.0,169.5502,169.6758,169.2312,169.3762,18081.0
2020-03-06 11:25:00,175.22,175.65,175.17,175.39,11951.0,169.3472,169.7628,169.2989,169.5115,11951.0
2020-03-06 11:30:00,175.59,176.07,175.53,175.96,10441.0,169.7048,170.1687,169.6468,170.0624,10441.0
2020-03-06 11:35:00,175.7,175.87,175.56,175.68,4537.0,169.8111,169.9754,169.6758,169.7918,4537.0
2020-03-06 11:40:00,175.64,175.75,175.0,175.04,7114.0,169.7531,169.8595,169.1346,169.1733,7114.0
2020-03-06 11:45:00,175.12,175.22,174.75,174.78,10872.0,169.2506,169.3472,168.893,168.922,10872.0
2020-03-06 11:50:00,174.71,175.14,174.71,175.04,3362.0,168.8543,169.2699,168.8543,169.1733,3362.0
2020-03-06 11:55:00,175.04,175.11,174.82,175.01,12016.0,169.1733,169.2409,168.9606,169.1443,12016.0
2020-03-06 12:00:00,174.94,175.08,174.32,174.37,6093.0,169.0766,169.2119,168.4774,168.5257,6093.0
2020-03-06 12:05:00,174.26,174.43,174.2,174.25,2734.0,168.4194,168.5837,168.3614,168.4097,2734.0
2020-03-06 12:10:00,174.15,174.34,173.98,174.27,9678.0,168.3131,168.4967,168.1488,168.4291,9678.0
2020-03-06 12:15:00,174.05,174.44,173.91,174.02,8218.0,168.2164,168.5934,168.0811,168.1874,8218.0
2020-03-06 12:20:00,173.98,174.4,173.98,173.99,6148.0,168.1488,168.5547,168.1488,168.1584,6148.0
2020-03-06 12:25:00,173.97,174.03,173.8,173.8,3434.0,168.1391,168.1971,167.9748,167.9748,3434.0
2020-03-06 12:30:00,173.84,174.63,173.7,174.62,5892.0,168.0135,168.777,167.8782,168.7673,5892.0
2020-03-06 12:35:00,174.58,175.17,174.4,174.84,3595.0,168.7287,169.2989,168.5547,168.98,3595.0
2020-03-06 12:40:00,174.75,175.11,174.73,175.01,4938.0,168.893,169.2409,168.8736,169.1443,4938.0
2020-03-06 12:45:00,175.39,175.39,174.74,174.83,5402.0,169.5115,169.5115,168.8833,168.9703,5402.0
2020-03-06 12:50:00,174.67,174.94,174.53,174.54,4655.0,168.8157,169.0766,168.6803,168.69,4655.0
2020-03-06 12:55:00,174.45,174.67,174.44,174.62,3425.0,168.603,168.8157,168.5934,168.7673,3425.0
2020-03-06 13:00:00,174.52,174.94,174.49,174.73,10235.0,168.6707,169.0766,168.6417,168.8736,10235.0
2020-03-06 13:05:00,174.77,175.12,174.69,174.75,11177.0,168.9123,169.2506,168.835,168.893,11177.0
2020-03-06 13:10:00,174.76,174.99,174.45,174.6,18392.0,168.9026,169.1249,168.603,168.748,18392.0
2020-03-06 13:15:00,174.67,174.93,174.66,174.73,12442.0,168.8157,169.0669,168.806,168.8736,12442.0
2020-03-06 13:20:00,174.76,175.75,174.76,175.59,11282.0,168.9026,169.8595,168.9026,169.7048,11282.0
2020-03-06 13:25:00,175.6,175.6,174.97,175.11,7095.0,169.7145,169.7145,169.1056,169.2409,7095.0
2020-03-06 13:30:00,175.23,175.34,174.65,174.78,7297.0,169.3569,169.4632,168.7963,168.922,7297.0
2020-03-06 13:35:00,174.77,175.03,174.43,174.93,12081.0,168.9123,169.1636,168.5837,169.0669,12081.0
2020-03-06 13:40:00,174.91,175.07,174.58,174.59,14578.0,169.0476,169.2022,168.7287,168.7383,14578.0
2020-03-06 13:45:00,174.63,174.63,174.07,174.08,14608.0,168.777,168.777,168.2358,168.2454,14608.0
2020-03-06 13:50:00,174.23,174.24,173.69,173.7,17262.0,168.3904,168.4001,167.8685,167.8782,17262.0
2020-03-06 13:55:00,173.86,174.01,173.74,173.8,5428.0,168.0328,168.1778,167.9168,167.9748,5428.0
2020-03-06 14:00:00,173.79,173.8,173.44,173.61,15489.0,167.9652,167.9748,167.6269,167.7912,15489.0
2020-03-06 14:05:00,173.66,173.83,173.35,173.43,43413.0,167.8395,168.0038,167.5399,167.6172,43413.0
2020-03-06 14:10:00,173.4,173.72,173.35,173.43,9005.0,167.5882,167.8975,167.5399,167.6172,9005.0
2020-03-06 14:15:00,173.4,173.52,173.28,173.41,11118.0,167.5882,167.7042,167.4722,167.5979,11118.0
2020-03-06 14:20:00,173.35,173.68,173.19,173.68,16656.0,167.5399,167.8588,167.3853,167.8588,16656.0
2020-03-06 14:25:00,173.66,174.09,173.66,173.74,19070.0,167.8395,168.2551,167.8395,167.9168,19070.0
2020-03-06 14:30:00,173.78,173.81,173.1,173.1,6811.0,167.9555,167.9845,167.2983,167.2983,6811.0
2020-03-06 14:35:00,173.18,173.18,172.65,172.69,26537.0,167.3756,167.3756,166.8634,166.902,26537.0
2020-03-06 14:40:00,172.72,172.86,172.52,172.67,8865.0,166.931,167.0663,166.7377,166.8827,8865.0
2020-03-06 14:45:00,172.69,172.97,172.32,172.32,29834.0,166.902,167.1726,166.5444,166.5444,29834.0
2020-03-06 14:50:00,172.39,172.57,172.21,172.39,14254.0,166.6121,166.786,166.4381,166.6121,14254.0
2020-03-06 14:55:00,172.4,172.88,172.37,172.81,7141.0,166.6217,167.0857,166.5927,167.018,7141.0
2020-03-06 15:00:00,172.67,172.67,172.12,172.29,14037.0,166.8827,166.8827,166.3511,166.5154,14037.0
2020-03-06 15:05:00,172.22,172.22,171.94,172.06,47491.0,166.4478,166.4478,166.1772,166.2931,47491.0
2020-03-06 15:10:00,171.98,173.03,171.98,172.51,16867.0,166.2158,167.2306,166.2158,166.7281,16867.0
2020-03-06 15:15:00,172.76,173.58,172.56,173.36,12473.0,166.9697,167.7622,166.7764,167.5496,12473.0
2020-03-06 15:20:00,173.39,173.7,173.13,173.7,12668.0,167.5786,167.8782,167.3273,167.8782,12668.0
2020-03-06 15:25:00,173.84,173.87,173.11,173.29,15758.0,168.0135,168.0425,167.3079,167.4819,15758.0
2020-03-06 15:30:00,173.14,174.71,172.94,174.4,43553.0,167.3369,168.8543,167.1436,168.5547,43553.0
2020-03-06 15:35:00,174.62,174.92,173.82,173.88,10704.0,168.7673,169.0573,167.9941,168.0521,10704.0
2020-03-06 15:40:00,173.87,174.79,173.81,174.79,10900.0,168.0425,168.9316,167.9845,168.9316,10900.0
2020-03-06 15:45:00,174.86,175.31,174.74,175.24,11412.0,168.9993,169.4342,168.8833,169.3666,11412.0
2020-03-06 15:50:00,175.62,176.84,175.62,176.56,9069.0,169.7338,170.9129,169.7338,170.6423,9069.0
2020-03-06 15:55:00,176.4,177.4,176.29,176.51,57442.0,170.4877,171.4542,170.3814,170.594,57442.0
2020-03-09 09:30:00,163.52,165.19,162.01,164.63,150626.0,158.0394,159.6534,156.58,159.1122,150626.0
2020-03-09 09:35:00,164.63,164.63,164.63,164.63,0.0,159.1122,159.1122,159.1122,159.1122,0.0
2020-03-09 09:40:00,164.63,164.63,164.63,164.63,0.0,159.1122,159.1122,159.1122,159.1122,0.0
2020-03-09 09:45:00,162.5,164.0,162.43,162.48,20272.0,157.0536,158.5033,156.9859,157.0342,20272.0
2020-03-09 09:50:00,163.7,166.0,162.36,165.68,41856.0,158.2133,160.4362,156.9182,160.127,41856.0
2020-03-09 09:55:00,165.68,167.63,165.01,166.83,41917.0,160.127,162.0116,159.4794,161.2384,41917.0
2020-03-09 10:00:00,166.13,166.73,165.75,165.75,14918.0,160.5619,161.1418,160.1946,160.1946,14918.0
2020-03-09 10:05:00,165.67,167.78,165.52,167.77,35161.0,160.1173,162.1566,159.9723,162.1469,35161.0
2020-03-09 10:10:00,168.0,168.21,167.01,167.53,24155.0,162.3692,162.5722,161.4124,161.915,24155.0
2020-03-09 10:15:00,167.39,168.32,167.39,167.88,21137.0,161.7797,162.6785,161.7797,162.2532,21137.0
2020-03-09 10:20:00,167.87,167.89,166.55,166.7,17359.0,162.2436,162.2629,160.9678,161.1128,17359.0
2020-03-09 10:25:00,166.65,167.49,166.46,167.03,20066.0,161.0645,161.8763,160.8808,161.4317,20066.0
2020-03-09 10:30:00,167.01,167.75,167.0,167.48,12944.0,161.4124,162.1276,161.4027,161.8666,12944.0
2020-03-09 10:35:00,167.43,167.56,166.62,167.3,23561.0,161.8183,161.944,161.0355,161.6927,23561.0
2020-03-09 10:40:00,167.42,167.66,166.9,167.0,11964.0,161.8087,162.0406,161.3061,161.4027,11964.0
2020-03-09 10:45:00,167.08,167.16,166.5,166.5,16501.0,161.48,161.5574,160.9195,160.9195,16501.0
2020-03-09 10:50:00,166.44,166.51,166.02,166.15,19096.0,160.8615,160.9292,160.4556,160.5812,19096.0
2020-03-09 10:55:00,166.21,166.62,165.93,166.07,34932.0,160.6392,161.0355,160.3686,160.5039,34932.0
2020-03-09 11:00:00,166.08,166.29,165.81,165.89,11113.0,160.5136,160.7165,160.2526,160.3299,11113.0
2020-03-09 11:05:00,166.01,166.18,165.73,165.94,15939.0,160.4459,160.6102,160.1753,160.3783,15939.0
2020-03-09 11:10:00,166.01,166.81,165.96,166.69,40698.0,160.4459,161.2191,160.3976,161.1031,40698.0
2020-03-09 11:15:00,166.67,167.73,166.5,167.48,8934.0,161.0838,162.1083,160.9195,161.8666,8934.0
2020-03-09 11:20:00,167.43,167.77,167.17,167.77,14672.0,161.8183,162.1469,161.567,162.1469,14672.0
2020-03-09 11:25:00,167.83,167.96,167.21,167.48,22424.0,162.2049,162.3306,161.6057,161.8666,22424.0
2020-03-09 11:30:00,167.37,167.51,166.83,167.51,15155.0,161.7603,161.8956,161.2384,161.8956,15155.0
2020-03-09 11:35:00,167.62,168.59,167.54,168.24,13102.0,162.0019,162.9394,161.9246,162.6012,13102.0
2020-03-09 11:40:00,168.1,168.67,168.05,168.67,12345.0,162.4659,163.0168,162.4175,163.0168,12345.0
2020-03-09 11:45:00,168.77,169.17,168.43,169.14,25447.0,163.1134,163.5,162.7848,163.471,25447.0
2020-03-09 11:50:00,169.05,169.26,168.69,168.87,21367.0,163.384,163.587,163.0361,163.2101,21367.0
2020-03-09 11:55:00,168.9,168.94,168.51,168.64,11361.0,163.239,163.2777,162.8621,162.9878,11361.0
2020-03-09 12:00:00,168.53,168.55,167.94,167.98,26795.0,162.8814,162.9008,162.3112,162.3499,26795.0
2020-03-09 12:05:00,168.16,169.29,168.16,169.24,17333.0,162.5238,163.616,162.5238,163.5677,17333.0
2020-03-09 12:10:00,169.14,169.39,168.72,168.72,6994.0,163.471,163.7126,163.0651,163.0651,6994.0
2020-03-09 12:15:00,168.86,169.09,168.22,168.42,26369.0,163.2004,163.4227,162.5818,162.7751,26369.0
2020-03-09 12:20:00,168.35,168.65,168.17,168.25,23394.0,162.7075,162.9974,162.5335,162.6108,23394.0
2020-03-09 12:25:00,168.05,168.19,167.71,167.71,13064.0,162.4175,162.5528,162.0889,162.0889,13064.0
2020-03-09 12:30:00,167.75,168.12,167.32,167.32,21352.0,162.1276,162.4852,161.712,161.712,21352.0
2020-03-09 12:35:00,167.56,167.72,167.05,167.72,22496.0,161.944,162.0986,161.4511,162.0986,22496.0
2020-03-09 12:40:00,167.69,167.87,166.72,166.85,18878.0,162.0696,162.2436,161.1321,161.2578,18878.0
2020-03-09 12:45:00,166.81,167.14,166.65,166.74,26411.0,161.2191,161.538,161.0645,161.1514,26411.0
2020-03-09 12:50:00,166.79,167.18,166.79,167.05,23067.0,161.1998,161.5767,161.1998,161.4511,23067.0
2020-03-09 12:55:00,167.06,167.11,166.77,167.02,3945.0,161.4607,161.509,161.1804,161.4221,3945.0
2020-03-09 13:00:00,167.06,167.73,166.79,167.04,20597.0,161.4607,162.1083,161.1998,161.4414,20597.0
2020-03-09 13:05:00,166.92,167.24,166.45,166.89,14006.0,161.3254,161.6347,160.8712,161.2964,14006.0
2020-03-09 13:10:00,166.76,167.45,166.75,167.45,10902.0,161.1708,161.8376,161.1611,161.8376,10902.0
2020-03-09 13:15:00,167.15,167.41,166.89,166.89,10169.0,161.5477,161.799,161.2964,161.2964,10169.0
2020-03-09 13:20:00,166.99,167.0,166.54,166.89,7952.0,161.3931,161.4027,160.9581,161.2964,7952.0
2020-03-09 13:25:00,166.86,166.86,166.4,166.5,30812.0,161.2674,161.2674,160.8228,160.9195,30812.0
2020-03-09 13:30:00,166.5,166.5,165.83,165.83,17937.0,160.9195,160.9195,160.2719,160.2719,17937.0
2020-03-09 13:35:00,165.78,165.93,165.41,165.48,22182.0,160.2236,160.3686,159.866,159.9337,22182.0
2020-03-09 13:40:00,165.45,165.77,164.91,165.1,22125.0,159.9047,160.214,159.3828,159.5664,22125.0
2020-03-09 13:45:00,165.09,165.77,165.06,165.64,17318.0,159.5567,160.214,159.5278,160.0883,17318.0
2020-03-09 13:50:00,165.48,165.48,164.76,164.76,27150.0,159.9337,159.9337,159.2378,159.2378,27150.0
2020-03-09 13:55:00,164.75,165.19,164.61,164.82,15051.0,159.2281,159.6534,159.0928,159.2958,15051.0
2020-03-09 14:00:00,164.87,165.01,164.08,164.16,30002.0,159.3441,159.4794,158.5806,158.6579,30002.0
2020-03-09 14:05:00,164.09,164.61,163.88,164.12,31342.0,158.5903,159.0928,158.3873,158.6193,31342.0
2020-03-09 14:10:00,164.05,164.81,164.02,164.81,19652.0,158.5516,159.2861,158.5226,159.2861,19652.0
2020-03-09 14:15:00,164.83,165.77,164.68,165.32,29834.0,159.3055,160.214,159.1605,159.779,29834.0
2020-03-09 14:20:00,165.4,165.78,164.99,165.05,54933.0,159.8564,160.2236,159.4601,159.5181,54933.0
2020-03-09 14:25:00,164.99,164.99,164.3,164.32,21357.0,159.4601,159.4601,158.7932,158.8126,21357.0
2020-03-09 14:30:00,164.23,164.57,163.92,164.26,19558.0,158.7256,159.0542,158.426,158.7546,19558.0
2020-03-09 14:35:00,164.25,164.78,163.75,164.58,27079.0,158.7449,159.2571,158.2617,159.0638,27079.0
2020-03-09 14:40:00,164.7,164.8,163.37,163.37,23483.0,159.1798,159.2765,157.8944,157.8944,23483.0
2020-03-09 14:45:00,163.57,164.57,163.45,163.87,54161.0,158.0877,159.0542,157.9717,158.3776,54161.0
2020-03-09 14:50:00,163.88,165.34,163.84,165.22,34886.0,158.3873,159.7984,158.3486,159.6824,34886.0
2020-03-09 14:55:00,165.18,165.69,165.07,165.13,16547.0,159.6437,160.1366,159.5374,159.5954,16547.0
2020-03-09 15:00:00,165.06,166.0,164.56,165.72,33594.0,159.5278,160.4362,159.0445,160.1656,33594.0
2020-03-09 15:05:00,165.75,165.83,164.94,165.19,15504.0,160.1946,160.2719,159.4118,159.6534,15504.0
2020-03-09 15:10:00,165.23,165.24,164.51,164.58,23545.0,159.6921,159.7017,158.9962,159.0638,23545.0
2020-03-09 15:15:00,164.54,165.46,164.43,164.95,31880.0,159.0252,159.9143,158.9189,159.4214,31880.0
2020-03-09 15:20:00,164.8,165.7,164.57,165.64,47583.0,159.2765,160.1463,159.0542,160.0883,47583.0
2020-03-09 15:25:00,165.69,166.41,165.5,165.74,22842.0,160.1366,160.8325,159.953,160.185,22842.0
2020-03-09 15:30:00,165.62,165.65,164.82,165.09,29311.0,160.069,160.098,159.2958,159.5567,29311.0
2020-03-09 15:35:00,165.3,166.29,165.25,166.09,42767.0,159.7597,160.7165,159.7114,160.5232,42767.0
2020-03-09 15:40:00,166.18,166.4,165.8,166.02,55128.0,160.6102,160.8228,160.2429,160.4556,55128.0
2020-03-09 15:45:00,166.07,166.48,165.4,165.98,46437.0,160.5039,160.9002,159.8564,160.4169,46437.0
2020-03-09 15:50:00,165.96,165.96,164.92,165.57,53186.0,160.3976,160.3976,159.3924,160.0207,53186.0
2020-03-09 15:55:00,165.48,165.48,163.25,163.28,109398.0,159.9337,159.9337,157.7784,157.8074,109398.0
2020-03-10 09:30:00,169.72,169.92,168.6,169.41,112557.0,164.0316,164.2249,162.9491,163.732,112557.0
2020-03-10 09:35:00,169.28,169.28,168.1,168.36,23728.0,163.6063,163.6063,162.4659,162.7171,23728.0
2020-03-10 09:40:00,168.31,168.31,167.5,167.82,29666.0,162.6688,162.6688,161.886,162.1952,29666.0
2020-03-10 09:45:00,167.84,168.16,167.38,167.82,19710.0,162.2146,162.5238,161.77,162.1952,19710.0
2020-03-10 09:50:00,167.8,168.3,167.59,168.24,11547.0,162.1759,162.6592,161.973,162.6012,11547.0
2020-03-10 09:55:00,168.22,168.81,168.17,168.36,8180.0,162.5818,163.1521,162.5335,162.7171,8180.0
2020-03-10 10:00:00,168.37,169.1,168.15,169.0,9939.0,162.7268,163.4323,162.5142,163.3357,9939.0
2020-03-10 10:05:00,168.87,169.4,168.65,169.4,11191.0,163.2101,163.7223,162.9974,163.7223,11191.0
2020-03-10 10:10:00,169.36,169.87,169.36,169.86,9231.0,163.6836,164.1765,163.6836,164.1669,9231.0
2020-03-10 10:15:00,169.85,169.85,169.25,169.45,9261.0,164.1572,164.1572,163.5773,163.7706,9261.0
2020-03-10 10:20:00,169.59,169.91,169.28,169.31,9527.0,163.9059,164.2152,163.6063,163.6353,9527.0
2020-03-10 10:25:00,169.22,169.22,168.72,168.84,6831.0,163.5483,163.5483,163.0651,163.1811,6831.0
2020-03-10 10:30:00,168.76,168.84,168.29,168.52,10114.0,163.1037,163.1811,162.6495,162.8718,10114.0
2020-03-10 10:35:00,168.56,168.72,168.25,168.42,13829.0,162.9104,163.0651,162.6108,162.7751,13829.0
2020-03-10 10:40:00,168.51,168.6,167.89,168.03,41693.0,162.8621,162.9491,162.2629,162.3982,41693.0
2020-03-10 10:45:00,168.02,168.02,167.11,167.11,27769.0,162.3885,162.3885,161.509,161.509,27769.0
2020-03-10 10:50:00,167.12,167.12,166.59,166.7,21951.0,161.5187,161.5187,161.0065,161.1128,21951.0
2020-03-10 10:55:00,166.6,167.22,166.6,166.66,11807.0,161.0161,161.6154,161.0161,161.0741,11807.0
2020-03-10 11:00:00,166.64,166.96,166.27,166.76,8413.0,161.0548,161.3641,160.6972,161.1708,8413.0
2020-03-10 11:05:00,166.66,167.62,166.66,167.52,10994.0,161.0741,162.0019,161.0741,161.9053,10994.0
2020-03-10 11:10:00,167.44,167.44,166.29,166.29,5277.0,161.828,161.828,160.7165,160.7165,5277.0
2020-03-10 11:15:00,166.29,166.67,165.75,165.75,21349.0,160.7165,161.0838,160.1946,160.1946,21349.0
2020-03-10 11:20:00,165.85,165.89,164.89,164.94,21531.0,160.2913,160.3299,159.3634,159.4118,21531.0
2020-03-10 11:25:00,164.81,165.36,164.39,164.45,9664.0,159.2861,159.8177,158.8802,158.9382,9664.0
2020-03-10 11:30:00,164.45,164.58,164.06,164.39,13094.0,158.9382,159.0638,158.5613,158.8802,13094.0
2020-03-10 11:35:00,164.12,164.33,163.4,164.09,12615.0,158.6193,158.8222,157.9234,158.5903,12615.0
2020-03-10 11:40:00,164.26,165.38,163.8,165.38,23091.0,158.7546,159.837,158.31,159.837,23091.0
2020-03-10 11:45:00,165.16,165.91,165.12,165.72,15375.0,159.6244,160.3493,159.5857,160.1656,15375.0
2020-03-10 11:50:00,165.62,165.62,164.38,164.58,7457.0,160.069,160.069,158.8705,159.0638,7457.0
2020-03-10 11:55:00,164.89,165.17,164.31,164.87,29413.0,159.3634,159.6341,158.8029,159.3441,29413.0
2020-03-10 12:00:00,165.03,166.32,164.98,165.76,16007.0,159.4988,160.7455,159.4504,160.2043,16007.0
2020-03-10 12:05:00,165.6,166.08,165.6,166.04,25122.0,160.0497,160.5136,160.0497,160.4749,25122.0
2020-03-10 12:10:00,166.24,167.25,166.22,167.06,18386.0,160.6682,161.6443,160.6489,161.4607,18386.0
2020-03-10 12:15:00,167.15,167.53,166.99,167.33,12259.0,161.5477,161.915,161.3931,161.7217,12259.0
2020-03-10 12:20:00,167.26,167.26,166.85,166.89,6856.0,161.654,161.654,161.2578,161.2964,6856.0
2020-03-10 12:25:00,166.98,167.07,166.2,166.28,17380.0,161.3834,161.4704,160.6295,160.7069,17380.0
2020-03-10 12:30:00,166.21,166.21,165.29,165.46,29060.0,160.6392,160.6392,159.75,159.9143,29060.0
2020-03-10 12:35:00,165.26,166.03,165.26,165.9,6907.0,159.721,160.4652,159.721,160.3396,6907.0
2020-03-10 12:40:00,165.94,166.58,165.41,166.46,12502.0,160.3783,160.9968,159.866,160.8808,12502.0
2020-03-10 12:45:00,166.55,166.65,166.31,166.36,9421.0,160.9678,161.0645,160.7359,160.7842,9421.0
2020-03-10 12:50:00,166.36,167.14,166.12,167.13,12445.0,160.7842,161.538,160.5522,161.5284,12445.0
2020-03-10 12:55:00,167.07,167.07,166.59,166.59,11747.0,161.4704,161.4704,161.0065,161.0065,11747.0
2020-03-10 13:00:00,166.59,166.6,165.84,166.2,11796.0,161.0065,161.0161,160.2816,160.6295,11796.0
2020-03-10 13:05:00,166.14,167.12,166.03,167.1,11264.0,160.5716,161.5187,160.4652,161.4994,11264.0
2020-03-10 13:10:00,167.22,167.27,166.74,167.11,9049.0,161.6154,161.6637,161.1514,161.509,9049.0
2020-03-10 13:15:00,167.26,167.89,166.87,167.41,14748.0,161.654,162.2629,161.2771,161.799,14748.0
2020-03-10 13:20:00,167.54,167.93,167.52,167.74,9553.0,161.9246,162.3016,161.9053,162.1179,9553.0
2020-03-10 13:25:00,167.54,167.54,167.0,167.36,4316.0,161.9246,161.9246,161.4027,161.7507,4316.0
2020-03-10 13:30:00,167.34,167.74,166.99,167.74,6576.0,161.7313,162.1179,161.3931,162.1179,6576.0
2020-03-10 13:35:00,167.43,167.48,166.6,166.83,6776.0,161.8183,161.8666,161.0161,161.2384,6776.0
2020-03-10 13:40:00,166.9,167.21,166.45,166.74,16497.0,161.3061,161.6057,160.8712,161.1514,16497.0
2020-03-10 13:45:00,166.6,166.6,165.92,165.98,17418.0,161.0161,161.0161,160.3589,160.4169,17418.0
2020-03-10 13:50:00,166.19,166.29,165.65,165.72,9015.0,160.6199,160.7165,160.098,160.1656,9015.0
2020-03-10 13:55:00,165.68,165.93,165.5,165.85,6904.0,160.127,160.3686,159.953,160.2913,6904.0
2020-03-10 14:00:00,165.63,165.67,165.17,165.58,30590.0,160.0786,160.1173,159.6341,160.0303,30590.0
2020-03-10 14:05:00,165.26,166.08,165.0,165.88,21692.0,159.721,160.5136,159.4698,160.3203,21692.0
2020-03-10 14:10:00,165.87,166.48,165.77,166.28,26044.0,160.3106,160.9002,160.214,160.7069,26044.0
2020-03-10 14:15:00,166.44,166.62,166.07,166.3,8062.0,160.8615,161.0355,160.5039,160.7262,8062.0
2020-03-10 14:20:00,166.35,166.71,165.74,165.74,45561.0,160.7745,161.1224,160.185,160.185,45561.0
2020-03-10 14:25:00,165.58,166.6,165.5,166.6,32331.0,160.0303,161.0161,159.953,161.0161,32331.0
2020-03-10 14:30:00,166.66,167.2,166.47,167.18,21090.0,161.0741,161.596,160.8905,161.5767,21090.0
2020-03-10 14:35:00,167.29,167.55,167.15,167.27,19955.0,161.683,161.9343,161.5477,161.6637,19955.0
2020-03-10 14:40:00,167.33,168.42,167.33,168.35,12459.0,161.7217,162.7751,161.7217,162.7075,12459.0
2020-03-10 14:45:00,168.31,169.38,168.19,169.38,20678.0,162.6688,163.703,162.5528,163.703,20678.0
2020-03-10 14:50:00,169.33,169.34,168.44,168.94,5887.0,163.6546,163.6643,162.7945,163.2777,5887.0
2020-03-10 14:55:00,168.97,169.15,168.44,168.63,16530.0,163.3067,163.4807,162.7945,162.9781,16530.0
2020-03-10 15:00:00,169.01,169.74,168.65,169.66,19917.0,163.3454,164.0509,162.9974,163.9736,19917.0
2020-03-10 15:05:00,169.55,169.92,169.4,169.45,16115.0,163.8673,164.2249,163.7223,163.7706,16115.0
2020-03-10 15:10:00,169.41,169.99,169.41,169.76,301221.0,163.732,164.2925,163.732,164.0702,301221.0
2020-03-10 15:15:00,169.88,170.82,169.41,170.57,21507.0,164.1862,165.0947,163.732,164.8531,21507.0
2020-03-10 15:20:00,170.59,171.12,170.37,170.8,10034.0,164.8724,165.3846,164.6598,165.0754,10034.0
2020-03-10 15:25:00,170.76,170.76,169.84,169.84,25421.0,165.0367,165.0367,164.1475,164.1475,25421.0
2020-03-10 15:30:00,170.04,170.45,169.31,169.76,20869.0,164.3408,164.7371,163.6353,164.0702,20869.0
2020-03-10 15:35:00,169.76,170.89,169.66,170.74,20478.0,164.0702,165.1623,163.9736,165.0174,20478.0
2020-03-10 15:40:00,170.75,170.98,170.34,170.39,97834.0,165.027,165.2493,164.6308,164.6791,97834.0
2020-03-10 15:45:00,170.59,171.3,170.59,171.22,20333.0,164.8724,165.5586,164.8724,165.4813,20333.0
2020-03-10 15:50:00,171.12,171.88,171.09,171.88,27131.0,165.3846,166.1192,165.3556,166.1192,27131.0
2020-03-10 15:55:00,171.94,172.61,171.62,172.59,26204.0,166.1772,166.8247,165.8679,166.8054,26204.0
2020-03-11 09:30:00,168.03,168.82,167.58,168.69,74457.0,162.3982,163.1617,161.9633,163.0361,74457.0
2020-03-11 09:35:00,168.68,168.74,167.75,167.75,12421.0,163.0264,163.0844,162.1276,162.1276,12421.0
2020-03-11 09:40:00,167.55,168.16,167.04,167.61,23929.0,161.9343,162.5238,161.4414,161.9923,23929.0
2020-03-11 09:45:00,167.74,168.07,167.53,167.53,10589.0,162.1179,162.4369,161.915,161.915,10589.0
2020-03-11 09:50:00,167.5,168.0,167.27,167.85,8707.0,161.886,162.3692,161.6637,162.2242,8707.0
2020-03-11 09:55:00,167.78,168.22,167.44,168.22,2541.0,162.1566,162.5818,161.828,162.5818,2541.0
2020-03-11 10:00:00,168.0,168.62,167.91,168.2,12466.0,162.3692,162.9684,162.2822,162.5625,12466.0
2020-03-11 10:05:00,168.15,168.85,168.0,168.66,7462.0,162.5142,163.1907,162.3692,163.0071,7462.0
2020-03-11 10:10:00,168.74,168.75,168.33,168.38,4708.0,163.0844,163.0941,162.6882,162.7365,4708.0
2020-03-11 10:15:00,168.27,168.48,167.94,168.13,9845.0,162.6302,162.8331,162.3112,162.4949,9845.0
2020-03-11 10:20:00,168.23,168.25,167.42,167.5,6665.0,162.5915,162.6108,161.8087,161.886,6665.0
2020-03-11 10:25:00,167.46,167.76,166.91,167.14,6752.0,161.8473,162.1373,161.3157,161.538,6752.0
2020-03-11 10:30:00,166.85,167.52,166.69,167.39,9157.0,161.2578,161.9053,161.1031,161.7797,9157.0
2020-03-11 10:35:00,167.28,167.35,166.68,166.94,10807.0,161.6733,161.741,161.0935,161.3447,10807.0
2020-03-11 10:40:00,166.79,167.05,166.5,166.5,4851.0,161.1998,161.4511,160.9195,160.9195,4851.0
2020-03-11 10:45:00,166.55,167.1,166.31,166.36,7022.0,160.9678,161.4994,160.7359,160.7842,7022.0
2020-03-11 10:50:00,166.39,166.55,166.25,166.36,10327.0,160.8132,160.9678,160.6779,160.7842,10327.0
2020-03-11 10:55:00,166.49,166.74,166.02,166.71,7389.0,160.9098,161.1514,160.4556,161.1224,7389.0
2020-03-11 11:00:00,166.63,167.06,166.61,166.61,9422.0,161.0451,161.4607,161.0258,161.0258,9422.0
2020-03-11 11:05:00,166.75,166.98,166.27,166.9,8171.0,161.1611,161.3834,160.6972,161.3061,8171.0
2020-03-11 11:10:00,166.76,167.07,166.55,166.76,4221.0,161.1708,161.4704,160.9678,161.1708,4221.0
2020-03-11 11:15:00,166.81,166.85,166.03,166.11,10489.0,161.2191,161.2578,160.4652,160.5426,10489.0
2020-03-11 11:20:00,166.11,166.22,165.55,165.59,13032.0,160.5426,160.6489,160.0013,160.04,13032.0
2020-03-11 11:25:00,165.52,166.0,165.51,165.86,8276.0,159.9723,160.4362,159.9627,160.3009,8276.0
2020-03-11 11:30:00,165.75,166.34,165.74,166.28,14229.0,160.1946,160.7648,160.185,160.7069,14229.0
2020-03-11 11:35:00,166.23,166.71,166.04,166.63,9052.0,160.6585,161.1224,160.4749,161.0451,9052.0
2020-03-11 11:40:00,166.76,166.78,166.11,166.13,8134.0,161.1708,161.1901,160.5426,160.5619,8134.0
2020-03-11 11:45:00,166.39,166.39,165.75,166.27,2889.0,160.8132,160.8132,160.1946,160.6972,2889.0
2020-03-11 11:50:00,166.39,166.56,166.03,166.09,6167.0,160.8132,160.9775,160.4652,160.5232,6167.0
2020-03-11 11:55:00,166.04,166.47,165.93,166.47,9830.0,160.4749,160.8905,160.3686,160.8905,9830.0
2020-03-11 12:00:00,166.41,166.73,165.93,166.73,21234.0,160.8325,161.1418,160.3686,161.1418,21234.0
2020-03-11 12:05:00,166.72,167.09,166.53,167.07,26322.0,161.1321,161.4897,160.9485,161.4704,26322.0
2020-03-11 12:10:00,167.05,167.58,167.0,167.39,8326.0,161.4511,161.9633,161.4027,161.7797,8326.0
2020-03-11 12:15:00,167.35,167.96,167.35,167.74,15337.0,161.741,162.3306,161.741,162.1179,15337.0
2020-03-11 12:20:00,167.79,167.93,167.17,167.23,13707.0,162.1662,162.3016,161.567,161.625,13707.0
2020-03-11 12:25:00,167.25,167.25,166.48,166.63,47519.0,161.6443,161.6443,160.9002,161.0451,47519.0
2020-03-11 12:30:00,166.61,166.72,166.2,166.32,18735.0,161.0258,161.1321,160.6295,160.7455,18735.0
2020-03-11 12:35:00,166.44,166.48,165.76,165.76,11144.0,160.8615,160.9002,160.2043,160.2043,11144.0
2020-03-11 12:40:00,165.87,165.92,165.22,165.4,18977.0,160.3106,160.3589,159.6824,159.8564,18977.0
2020-03-11 12:45:00,165.35,165.6,165.09,165.18,16387.0,159.808,160.0497,159.5567,159.6437,16387.0
2020-03-11 12:50:00,165.24,165.62,165.09,165.25,9075.0,159.7017,160.069,159.5567,159.7114,9075.0
2020-03-11 12:55:00,165.18,165.39,164.88,165.38,29761.0,159.6437,159.8467,159.3538,159.837,29761.0
2020-03-11 13:00:00,165.37,165.38,164.57,164.57,16242.0,159.8274,159.837,159.0542,159.0542,16242.0
2020-03-11 13:05:00,164.6,164.79,164.38,164.4,14341.0,159.0832,159.2668,158.8705,158.8899,14341.0
2020-03-11 13:10:00,164.45,164.78,164.41,164.63,16550.0,158.9382,159.2571,158.8995,159.1122,16550.0
2020-03-11 13:15:00,164.69,165.04,164.64,165.04,4127.0,159.1702,159.5084,159.1218,159.5084,4127.0
2020-03-11 13:20:00,165.03,165.2,164.72,164.76,11008.0,159.4988,159.6631,159.1991,159.2378,11008.0
2020-03-11 13:25:00,164.77,165.46,164.72,165.23,7941.0,159.2475,159.9143,159.1991,159.6921,7941.0
2020-03-11 13:30:00,165.31,165.5,165.07,165.15,15666.0,159.7694,159.953,159.5374,159.6147,15666.0
2020-03-11 13:35:00,165.12,165.18,164.75,164.82,15893.0,159.5857,159.6437,159.2281,159.2958,15893.0
2020-03-11 13:40:00,164.82,164.91,164.45,164.48,8500.0,159.2958,159.3828,158.9382,158.9672,8500.0
2020-03-11 13:45:00,164.37,165.29,164.34,165.09,74827.0,158.8609,159.75,158.8319,159.5567,74827.0
2020-03-11 13:50:00,164.98,164.99,164.64,164.81,4839.0,159.4504,159.4601,159.1218,159.2861,4839.0
2020-03-11 13:55:00,164.8,165.48,164.79,165.19,14442.0,159.2765,159.9337,159.2668,159.6534,14442.0
2020-03-11 14:00:00,165.44,165.44,164.56,164.63,17440.0,159.895,159.895,159.0445,159.1122,17440.0
2020-03-11 14:05:00,164.54,164.92,164.25,164.28,28025.0,159.0252,159.3924,158.7449,158.7739,28025.0
2020-03-11 14:10:00,164.36,164.43,164.18,164.18,18431.0,158.8512,158.9189,158.6772,158.6772,18431.0
2020-03-11 14:15:00,164.27,164.45,163.99,163.99,9872.0,158.7642,158.9382,158.4936,158.4936,9872.0
2020-03-11 14:20:00,164.0,164.13,163.74,163.83,36852.0,158.5033,158.6289,158.252,158.339,36852.0
2020-03-11 14:25:00,163.89,164.09,163.69,163.8,21652.0,158.397,158.5903,158.2037,158.31,21652.0
2020-03-11 14:30:00,163.86,164.68,163.81,164.07,13184.0,158.368,159.1605,158.3196,158.5709,13184.0
2020-03-11 14:35:00,164.02,164.38,163.8,164.38,24198.0,158.5226,158.8705,158.31,158.8705,24198.0
2020-03-11 14:40:00,164.28,164.93,164.14,164.14,10097.0,158.7739,159.4021,158.6386,158.6386,10097.0
2020-03-11 14:45:00,164.41,164.79,164.14,164.21,9856.0,158.8995,159.2668,158.6386,158.7062,9856.0
2020-03-11 14:50:00,164.19,164.52,163.78,164.04,19491.0,158.6869,159.0058,158.2907,158.5419,19491.0
2020-03-11 14:55:00,164.14,164.53,163.83,163.94,13513.0,158.6386,159.0155,158.339,158.4453,13513.0
2020-03-11 15:00:00,163.95,164.13,163.18,163.18,18236.0,158.455,158.6289,157.7108,157.7108,18236.0
2020-03-11 15:05:00,163.29,163.3,162.44,162.55,25678.0,157.8171,157.8267,156.9956,157.1019,25678.0
2020-03-11 15:10:00,162.74,163.0,162.29,162.3,16694.0,157.2855,157.5368,156.8506,156.8603,16694.0
2020-03-11 15:15:00,162.33,163.08,162.28,162.97,60802.0,156.8893,157.6141,156.8409,157.5078,60802.0
2020-03-11 15:20:00,162.95,163.01,162.18,162.3,14829.0,157.4885,157.5465,156.7443,156.8603,14829.0
2020-03-11 15:25:00,162.21,163.39,162.21,163.39,16849.0,156.7733,157.9137,156.7733,157.9137,16849.0
2020-03-11 15:30:00,163.3,164.82,163.09,164.55,18273.0,157.8267,159.2958,157.6238,159.0348,18273.0
2020-03-11 15:35:00,164.49,165.29,164.19,165.03,22285.0,158.9769,159.75,158.6869,159.4988,22285.0
2020-03-11 15:40:00,164.96,165.49,164.55,164.59,45821.0,159.4311,159.9433,159.0348,159.0735,45821.0
2020-03-11 15:45:00,164.82,165.4,164.27,164.98,27536.0,159.2958,159.8564,158.7642,159.4504,27536.0
2020-03-11 15:50:00,164.86,165.55,163.75,164.65,14079.0,159.3345,160.0013,158.2617,159.1315,14079.0
2020-03-11 15:55:00,164.59,165.03,164.24,164.24,43881.0,159.0735,159.4988,158.7352,158.7352,43881.0
2020-03-12 09:30:00,152.85,154.81,152.0,152.74,189208.0,147.727,149.6213,146.9055,147.6207,189208.0
2020-03-12 09:35:00,152.76,153.0,152.76,152.85,2513.0,147.64,147.872,147.64,147.727,2513.0
2020-03-12 09:40:00,152.85,152.85,152.85,152.85,0.0,147.727,147.727,147.727,147.727,0.0
2020-03-12 09:45:00,152.85,152.85,152.85,152.85,0.0,147.727,147.727,147.727,147.727,0.0
2020-03-12 09:50:00,151.44,152.2,150.0,150.0,217271.0,146.3642,147.0988,144.9725,144.9725,217271.0
2020-03-12 09:55:00,150.79,156.5,150.11,155.65,47423.0,145.736,151.2547,145.0788,150.4331,47423.0
2020-03-12 10:00:00,154.92,155.42,151.53,152.32,54476.0,149.7276,150.2109,146.4512,147.2148,54476.0
2020-03-12 10:05:00,152.1,153.91,152.01,153.05,30503.0,147.0021,148.7515,146.9151,147.9203,30503.0
2020-03-12 10:10:00,152.75,154.33,152.75,153.57,26588.0,147.6303,149.1574,147.6303,148.4229,26588.0
2020-03-12 10:15:00,153.59,154.42,153.16,153.17,14794.0,148.4422,149.2444,148.0266,148.0363,14794.0
2020-03-12 10:20:00,153.61,154.21,153.01,154.21,22778.0,148.4615,149.0414,147.8816,149.0414,22778.0
2020-03-12 10:25:00,154.06,154.79,153.49,153.95,205618.0,148.8964,149.602,148.3455,148.7901,205618.0
2020-03-12 10:30:00,154.07,155.0,153.82,155.0,33006.0,148.9061,149.8049,148.6645,149.8049,33006.0
2020-03-12 10:35:00,154.67,155.23,154.38,154.46,16458.0,149.486,150.0272,149.2057,149.283,16458.0
2020-03-12 10:40:00,154.63,155.03,153.93,154.24,26605.0,149.4473,149.8339,148.7708,149.0704,26605.0
2020-03-12 10:45:00,154.61,154.73,154.25,154.57,13532.0,149.428,149.544,149.0801,149.3893,13532.0
2020-03-12 10:50:00,154.59,155.75,154.48,155.74,16873.0,149.4087,150.5298,149.3024,150.5201,16873.0
2020-03-12 10:55:00,155.69,155.69,155.12,155.37,18021.0,150.4718,150.4718,149.9209,150.1625,18021.0
2020-03-12 11:00:00,155.13,155.23,154.1,154.41,28913.0,149.9306,150.0272,148.9351,149.2347,28913.0
2020-03-12 11:05:00,154.5,154.51,153.74,153.9,36200.0,149.3217,149.3314,148.5872,148.7418,36200.0
2020-03-12 11:10:00,153.84,153.88,153.05,153.15,15366.0,148.6838,148.7225,147.9203,148.0169,15366.0
2020-03-12 11:15:00,153.05,153.79,152.59,153.01,88635.0,147.9203,148.6355,147.4757,147.8816,88635.0
2020-03-12 11:20:00,153.0,153.38,152.73,153.35,12110.0,147.872,148.2392,147.611,148.2102,12110.0
2020-03-12 11:25:00,153.35,153.64,153.0,153.02,12348.0,148.2102,148.4905,147.872,147.8913,12348.0
2020-03-12 11:30:00,153.13,153.64,152.58,152.78,36254.0,147.9976,148.4905,147.466,147.6593,36254.0
2020-03-12 11:35:00,152.93,153.18,152.2,152.34,33559.0,147.8043,148.0459,147.0988,147.2341,33559.0
2020-03-12 11:40:00,152.24,152.5,152.0,152.41,62313.0,147.1374,147.3887,146.9055,147.3017,62313.0
2020-03-12 11:45:00,152.36,152.38,151.87,151.91,24871.0,147.2534,147.2727,146.7798,146.8185,24871.0
2020-03-12 11:50:00,151.76,151.86,151.22,151.78,18643.0,146.6735,146.7702,146.1516,146.6929,18643.0
2020-03-12 11:55:00,151.71,152.68,151.71,152.2,31787.0,146.6252,147.5627,146.6252,147.0988,31787.0
2020-03-12 12:00:00,152.18,152.18,151.44,151.44,17102.0,147.0794,147.0794,146.3642,146.3642,17102.0
2020-03-12 12:05:00,151.49,151.57,151.0,151.01,19743.0,146.4126,146.4899,145.939,145.9487,19743.0
2020-03-12 12:10:00,151.05,151.35,150.62,151.23,25019.0,145.9873,146.2773,145.5717,146.1613,25019.0
2020-03-12 12:15:00,151.28,152.02,151.08,151.48,21179.0,146.2096,146.9248,146.0163,146.4029,21179.0
2020-03-12 12:20:00,151.4,152.7,151.4,152.6,18447.0,146.3256,147.582,146.3256,147.4854,18447.0
2020-03-12 12:25:00,152.56,153.04,152.46,152.6,18483.0,147.4467,147.9106,147.3501,147.4854,18483.0
2020-03-12 12:30:00,152.4,152.44,151.95,152.08,37103.0,147.2921,147.3307,146.8572,146.9828,37103.0
2020-03-12 12:35:00,152.0,152.46,151.83,152.24,24965.0,146.9055,147.3501,146.7412,147.1374,24965.0
2020-03-12 12:40:00,152.25,152.25,151.38,151.53,16939.0,147.1471,147.1471,146.3063,146.4512,16939.0
2020-03-12 12:45:00,151.57,152.27,151.49,151.53,10595.0,146.4899,147.1664,146.4126,146.4512,10595.0
2020-03-12 12:50:00,151.54,155.0,151.54,154.25,24422.0,146.4609,149.8049,146.4609,149.0801,24422.0
2020-03-12 12:55:00,154.14,157.09,153.97,156.85,30982.0,148.9738,151.8249,148.8094,151.5929,30982.0
2020-03-12 13:00:00,156.19,159.71,155.1,159.5,37579.0,150.955,154.3571,149.9016,154.1541,37579.0
2020-03-12 13:05:00,159.46,160.66,157.52,158.08,69133.0,154.1154,155.2752,152.2405,152.7817,69133.0
2020-03-12 13:10:00,158.33,158.35,154.78,155.82,18901.0,153.0233,153.0426,149.5923,150.5974,18901.0
2020-03-12 13:15:00,156.23,156.46,155.36,155.87,16836.0,150.9937,151.216,150.1529,150.6458,16836.0
2020-03-12 13:20:00,155.95,156.63,155.22,155.93,113743.0,150.7231,151.3803,150.0176,150.7038,113743.0
2020-03-12 13:25:00,155.79,156.28,155.19,156.18,12473.0,150.5684,151.042,149.9886,150.9454,12473.0
2020-03-12 13:30:00,155.91,156.53,155.19,155.31,10985.0,150.6844,151.2836,149.9886,150.1045,10985.0
2020-03-12 13:35:00,155.2,155.25,153.23,153.34,40332.0,149.9982,150.0465,148.0943,148.2006,40332.0
2020-03-12 13:40:00,153.0,153.73,152.94,153.58,23535.0,147.872,148.5775,147.814,148.4325,23535.0
2020-03-12 13:45:00,153.53,155.01,153.27,154.75,35513.0,148.3842,149.8146,148.1329,149.5633,35513.0
2020-03-12 13:50:00,154.49,155.39,153.78,153.98,27973.0,149.312,150.1819,148.6258,148.8191,27973.0
2020-03-12 13:55:00,154.14,155.39,154.05,155.23,25365.0,148.9738,150.1819,148.8868,150.0272,25365.0
2020-03-12 14:00:00,155.39,155.64,153.8,154.5,57322.0,150.1819,150.4235,148.6451,149.3217,57322.0
2020-03-12 14:05:00,154.69,155.02,153.78,154.07,23577.0,149.5053,149.8243,148.6258,148.9061,23577.0
2020-03-12 14:10:00,154.48,154.48,153.0,153.33,15626.0,149.3024,149.3024,147.872,148.1909,15626.0
2020-03-12 14:15:00,153.21,153.58,152.89,152.9,16959.0,148.0749,148.4325,147.7656,147.7753,16959.0
2020-03-12 14:20:00,152.88,153.13,152.44,152.45,34081.0,147.756,147.9976,147.3307,147.3404,34081.0
2020-03-12 14:25:00,152.75,153.26,152.45,152.92,27568.0,147.6303,148.1232,147.3404,147.7946,27568.0
2020-03-12 14:30:00,152.84,153.04,152.47,152.59,77966.0,147.7173,147.9106,147.3597,147.4757,77966.0
2020-03-12 14:35:00,152.59,152.74,152.0,152.17,25803.0,147.4757,147.6207,146.9055,147.0698,25803.0
2020-03-12 14:40:00,152.22,152.85,152.22,152.34,49293.0,147.1181,147.727,147.1181,147.2341,49293.0
2020-03-12 14:45:00,152.51,153.92,152.28,153.89,29725.0,147.3984,148.7611,147.1761,148.7321,29725.0
2020-03-12 14:50:00,153.86,154.39,152.61,152.7,28697.0,148.7031,149.2154,147.495,147.582,28697.0
2020-03-12 14:55:00,152.72,153.06,151.93,151.93,47835.0,147.6013,147.9299,146.8378,146.8378,47835.0
2020-03-12 15:00:00,151.97,152.37,151.94,152.07,59340.0,146.8765,147.2631,146.8475,146.9731,59340.0
2020-03-12 15:05:00,152.02,152.91,151.4,152.42,63487.0,146.9248,147.785,146.3256,147.3114,63487.0
2020-03-12 15:10:00,152.67,153.63,152.21,152.22,41509.0,147.553,148.4808,147.1084,147.1181,41509.0
2020-03-12 15:15:00,152.18,152.18,151.42,151.7,81746.0,147.0794,147.0794,146.3449,146.6155,81746.0
2020-03-12 15:20:00,151.57,151.89,151.01,151.34,30531.0,146.4899,146.7992,145.9487,146.2676,30531.0
2020-03-12 15:25:00,151.35,151.73,151.07,151.16,63130.0,146.2773,146.6445,146.0066,146.0936,63130.0
2020-03-12 15:30:00,151.1,151.91,151.05,151.25,87067.0,146.0356,146.8185,145.9873,146.1806,87067.0
2020-03-12 15:35:00,151.18,151.66,151.09,151.39,17510.0,146.113,146.5769,146.026,146.3159,17510.0
2020-03-12 15:40:00,151.57,152.77,151.57,151.81,46486.0,146.4899,147.6497,146.4899,146.7218,46486.0
2020-03-12 15:45:00,151.97,152.39,151.27,152.24,57519.0,146.8765,147.2824,146.1999,147.1374,57519.0
2020-03-12 15:50:00,152.28,153.65,152.2,152.48,34918.0,147.1761,148.5002,147.0988,147.3694,34918.0
2020-03-12 15:55:00,151.85,151.92,149.21,149.24,118315.0,146.7605,146.8282,144.209,144.238,118315.0
2020-03-13 09:30:00,158.16,158.76,157.0,157.4,98594.0,152.859,153.4389,151.7379,152.1245,98594.0
2020-03-13 09:35:00,157.0,157.5,155.56,155.56,21638.0,151.7379,152.2211,150.3462,150.3462,21638.0
2020-03-13 09:40:00,155.41,155.75,154.28,155.11,22502.0,150.2012,150.5298,149.1091,149.9112,22502.0
2020-03-13 09:45:00,155.52,156.24,154.67,155.2,16525.0,150.3075,151.0034,149.486,149.9982,16525.0
2020-03-13 09:50:00,155.28,155.29,153.6,153.81,24022.0,150.0755,150.0852,148.4519,148.6548,24022.0
2020-03-13 09:55:00,153.6,154.45,153.51,154.0,11465.0,148.4519,149.2734,148.3649,148.8384,11465.0
2020-03-13 10:00:00,154.19,155.22,153.65,155.21,28832.0,149.0221,150.0176,148.5002,150.0079,28832.0
2020-03-13 10:05:00,155.11,155.35,154.76,154.99,46239.0,149.9112,150.1432,149.573,149.7953,46239.0
2020-03-13 10:10:00,154.8,155.25,154.4,154.73,23097.0,149.6116,150.0465,149.225,149.544,23097.0
2020-03-13 10:15:00,154.51,156.53,154.33,156.34,33480.0,149.3314,151.2836,149.1574,151.1,33480.0
2020-03-13 10:20:00,156.28,157.0,156.01,156.55,26230.0,151.042,151.7379,150.7811,151.303,26230.0
2020-03-13 10:25:00,156.47,156.86,155.75,155.84,23339.0,151.2257,151.6026,150.5298,150.6168,23339.0
2020-03-13 10:30:00,155.82,155.85,155.24,155.49,20505.0,150.5974,150.6264,150.0369,150.2785,20505.0
2020-03-13 10:35:00,155.38,155.47,154.85,154.99,11780.0,150.1722,150.2592,149.66,149.7953,11780.0
2020-03-13 10:40:00,154.97,155.12,154.18,154.6,40182.0,149.7759,149.9209,149.0124,149.4183,40182.0
2020-03-13 10:45:00,154.43,154.84,154.18,154.3,9231.0,149.254,149.6503,149.0124,149.1284,9231.0
2020-03-13 10:50:00,154.28,154.62,154.08,154.19,20402.0,149.1091,149.4377,148.9158,149.0221,20402.0
2020-03-13 10:55:00,154.26,154.27,152.75,152.75,26853.0,149.0897,149.0994,147.6303,147.6303,26853.0
2020-03-13 11:00:00,152.96,153.75,152.91,153.71,42958.0,147.8333,148.5968,147.785,148.5582,42958.0
2020-03-13 11:05:00,153.67,153.94,153.28,153.93,41382.0,148.5195,148.7805,148.1426,148.7708,41382.0
2020-03-13 11:10:00,153.75,154.51,153.29,154.27,14129.0,148.5968,149.3314,148.1522,149.0994,14129.0
2020-03-13 11:15:00,154.22,154.23,153.13,153.27,15648.0,149.0511,149.0607,147.9976,148.1329,15648.0
2020-03-13 11:20:00,153.6,153.79,152.92,152.92,15168.0,148.4519,148.6355,147.7946,147.7946,15168.0
2020-03-13 11:25:00,153.06,153.07,151.72,151.73,18010.0,147.9299,147.9396,146.6349,146.6445,18010.0
2020-03-13 11:30:00,151.77,152.07,150.68,150.69,14562.0,146.6832,146.9731,145.6297,145.6394,14562.0
2020-03-13 11:35:00,150.67,151.8,150.66,151.07,31391.0,145.6201,146.7122,145.6104,146.0066,31391.0
2020-03-13 11:40:00,150.94,151.04,150.26,150.42,9807.0,145.881,145.9777,145.2238,145.3784,9807.0
2020-03-13 11:45:00,150.64,150.87,149.75,149.75,28722.0,145.5911,145.8134,144.7309,144.7309,28722.0
2020-03-13 11:50:00,149.82,150.92,149.81,150.92,21155.0,144.7985,145.8617,144.7889,145.8617,21155.0
2020-03-13 11:55:00,151.21,152.55,151.21,151.94,13040.0,146.142,147.437,146.142,146.8475,13040.0
2020-03-13 12:00:00,151.93,152.16,150.82,151.1,34010.0,146.8378,147.0601,145.765,146.0356,34010.0
2020-03-13 12:05:00,151.24,151.53,150.66,151.53,23989.0,146.1709,146.4512,145.6104,146.4512,23989.0
2020-03-13 12:10:00,151.0,151.84,150.99,151.73,5916.0,145.939,146.7508,145.9293,146.6445,5916.0
2020-03-13 12:15:00,151.8,152.13,151.52,151.83,9413.0,146.7122,147.0311,146.4416,146.7412,9413.0
2020-03-13 12:20:00,151.75,152.02,151.27,151.35,17421.0,146.6639,146.9248,146.1999,146.2773,17421.0
2020-03-13 12:25:00,151.07,152.15,151.07,151.32,29606.0,146.0066,147.0504,146.0066,146.2483,29606.0
2020-03-13 12:30:00,151.28,153.26,151.28,152.91,20637.0,146.2096,148.1232,146.2096,147.785,20637.0
2020-03-13 12:35:00,152.94,153.12,152.4,153.11,17633.0,147.814,147.9879,147.2921,147.9783,17633.0
2020-03-13 12:40:00,153.02,154.1,152.99,153.99,23336.0,147.8913,148.9351,147.8623,148.8288,23336.0
2020-03-13 12:45:00,154.09,154.27,153.66,154.1,13441.0,148.9254,149.0994,148.5098,148.9351,13441.0
2020-03-13 12:50:00,154.4,154.83,154.28,154.45,14099.0,149.225,149.6406,149.1091,149.2734,14099.0
2020-03-13 12:55:00,154.0,154.03,153.26,153.26,7210.0,148.8384,148.8674,148.1232,148.1232,7210.0
2020-03-13 13:00:00,153.18,153.6,152.87,152.87,28544.0,148.0459,148.4519,147.7463,147.7463,28544.0
2020-03-13 13:05:00,152.91,153.17,152.6,152.79,56127.0,147.785,148.0363,147.4854,147.669,56127.0
2020-03-13 13:10:00,152.94,153.68,152.51,152.85,37308.0,147.814,148.5292,147.3984,147.727,37308.0
2020-03-13 13:15:00,153.75,153.97,153.38,153.97,10624.0,148.5968,148.8094,148.2392,148.8094,10624.0
2020-03-13 13:20:00,153.94,154.55,153.86,154.55,24884.0,148.7805,149.37,148.7031,149.37,24884.0
2020-03-13 13:25:00,154.42,155.08,154.42,155.02,22483.0,149.2444,149.8822,149.2444,149.8243,22483.0
2020-03-13 13:30:00,155.03,155.44,154.85,154.88,13428.0,149.8339,150.2302,149.66,149.6889,13428.0
2020-03-13 13:35:00,154.77,154.78,154.09,154.5,24309.0,149.5826,149.5923,148.9254,149.3217,24309.0
2020-03-13 13:40:00,154.61,155.31,154.6,154.96,22393.0,149.428,150.1045,149.4183,149.7663,22393.0
2020-03-13 13:45:00,154.91,155.58,154.91,155.54,13726.0,149.7179,150.3655,149.7179,150.3268,13726.0
2020-03-13 13:50:00,155.54,155.9,155.47,155.65,42525.0,150.3268,150.6748,150.2592,150.4331,42525.0
2020-03-13 13:55:00,155.58,155.67,154.94,155.34,71335.0,150.3655,150.4525,149.7469,150.1335,71335.0
2020-03-13 14:00:00,155.31,155.31,154.31,154.44,18844.0,150.1045,150.1045,149.1381,149.2637,18844.0
2020-03-13 14:05:00,154.36,154.84,153.0,153.67,50622.0,149.1864,149.6503,147.872,148.5195,50622.0
2020-03-13 14:10:00,153.55,154.09,153.55,153.66,55143.0,148.4035,148.9254,148.4035,148.5098,55143.0
2020-03-13 14:15:00,153.86,154.2,153.56,153.71,46972.0,148.7031,149.0317,148.4132,148.5582,46972.0
2020-03-13 14:20:00,153.68,154.04,153.33,153.87,23142.0,148.5292,148.8771,148.1909,148.7128,23142.0
2020-03-13 14:25:00,153.86,153.86,152.87,153.08,25362.0,148.7031,148.7031,147.7463,147.9493,25362.0
2020-03-13 14:30:00,152.95,153.12,152.59,153.03,19593.0,147.8236,147.9879,147.4757,147.901,19593.0
2020-03-13 14:35:00,153.38,153.41,152.17,152.32,16114.0,148.2392,148.2682,147.0698,147.2148,16114.0
2020-03-13 14:40:00,152.35,153.92,152.07,153.75,45281.0,147.2437,148.7611,146.9731,148.5968,45281.0
2020-03-13 14:45:00,153.8,153.9,153.19,153.42,80082.0,148.6451,148.7418,148.0556,148.2779,80082.0
2020-03-13 14:50:00,153.23,153.57,152.86,153.43,37420.0,148.0943,148.4229,147.7367,148.2875,37420.0
2020-03-13 14:55:00,153.56,153.74,153.38,153.62,30160.0,148.4132,148.5872,148.2392,148.4712,30160.0
2020-03-13 15:00:00,153.59,154.92,153.59,154.37,45387.0,148.4422,149.7276,148.4422,149.196,45387.0
2020-03-13 15:05:00,154.43,154.93,154.21,154.39,30471.0,149.254,149.7373,149.0414,149.2154,30471.0
2020-03-13 15:10:00,154.43,154.67,153.51,153.89,72588.0,149.254,149.486,148.3649,148.7321,72588.0
2020-03-13 15:15:00,154.19,154.75,154.18,154.39,28037.0,149.0221,149.5633,149.0124,149.2154,28037.0
2020-03-13 15:20:00,154.44,155.16,154.23,154.83,52678.0,149.2637,149.9596,149.0607,149.6406,52678.0
2020-03-13 15:25:00,154.95,155.16,154.55,155.0,111929.0,149.7566,149.9596,149.37,149.8049,111929.0
2020-03-13 15:30:00,155.2,155.2,151.55,152.65,86379.0,149.9982,149.9982,146.4706,147.5337,86379.0
2020-03-13 15:35:00,152.67,155.19,152.15,154.84,82469.0,147.553,149.9886,147.0504,149.6503,82469.0
2020-03-13 15:40:00,154.78,156.49,154.34,156.47,67592.0,149.5923,151.245,149.167,151.2257,67592.0
2020-03-13 15:45:00,156.45,157.99,156.45,157.8,55262.0,151.2063,152.6947,151.2063,152.5111,55262.0
2020-03-13 15:50:00,157.95,160.33,157.95,159.93,197060.0,152.6561,154.9563,152.6561,154.5697,197060.0
2020-03-13 15:55:00,160.4,163.0,159.28,162.69,178685.0,155.0239,157.5368,153.9415,157.2372,178685.0
2020-03-16 09:30:00,144.4,144.4,144.4,144.4,84449.0,139.5602,139.5602,139.5602,139.5602,84449.0
2020-03-16 09:35:00,144.4,144.4,144.4,144.4,0.0,139.5602,139.5602,139.5602,139.5602,0.0
2020-03-16 09:40:00,144.4,144.4,144.4,144.4,0.0,139.5602,139.5602,139.5602,139.5602,0.0
2020-03-16 09:45:00,144.0,145.99,143.59,145.86,62819.0,139.1736,141.0969,138.7774,140.9713,62819.0
2020-03-16 09:50:00,145.86,147.93,144.48,147.93,35768.0,140.9713,142.9719,139.6375,142.9719,35768.0
2020-03-16 09:55:00,147.5,148.93,147.08,147.88,40404.0,142.5563,143.9384,142.1504,142.9236,40404.0
2020-03-16 10:00:00,147.72,147.84,145.8,145.8,16840.0,142.7689,142.8849,140.9133,140.9133,16840.0
2020-03-16 10:05:00,145.8,147.46,145.8,147.25,12193.0,140.9133,142.5176,140.9133,142.3147,12193.0
2020-03-16 10:10:00,147.27,147.8,146.54,146.55,25477.0,142.334,142.8462,141.6285,141.6381,25477.0
2020-03-16 10:15:00,146.97,146.98,145.97,146.21,14368.0,142.0441,142.0537,141.0776,141.3095,14368.0
2020-03-16 10:20:00,146.38,147.26,146.02,147.17,19827.0,141.4738,142.3243,141.1259,142.2374,19827.0
2020-03-16 10:25:00,147.0,147.7,146.82,147.05,22058.0,142.0731,142.7496,141.8991,142.1214,22058.0
2020-03-16 10:30:00,147.02,149.13,147.02,149.04,14096.0,142.0924,144.1317,142.0924,144.0447,14096.0
2020-03-16 10:35:00,149.29,150.0,148.68,149.84,23161.0,144.2863,144.9725,143.6968,144.8179,23161.0
2020-03-16 10:40:00,149.9,149.97,148.89,149.58,15897.0,144.8759,144.9435,143.8997,144.5666,15897.0
2020-03-16 10:45:00,149.74,150.56,149.5,149.66,30729.0,144.7212,145.5137,144.4893,144.6439,30729.0
2020-03-16 10:50:00,149.67,149.95,148.76,149.56,29094.0,144.6536,144.9242,143.7741,144.5473,29094.0
2020-03-16 10:55:00,149.75,150.14,149.09,149.56,22190.0,144.7309,145.1078,144.093,144.5473,22190.0
2020-03-16 11:00:00,149.6,150.2,149.31,149.67,12034.0,144.5859,145.1658,144.3056,144.6536,12034.0
2020-03-16 11:05:00,149.65,150.43,149.46,150.32,8790.0,144.6342,145.3881,144.4506,145.2818,8790.0
2020-03-16 11:10:00,150.53,151.81,150.53,151.46,14877.0,145.4847,146.7218,145.4847,146.3836,14877.0
2020-03-16 11:15:00,151.34,152.12,151.15,152.12,10660.0,146.2676,147.0215,146.084,147.0215,10660.0
2020-03-16 11:20:00,152.35,152.91,152.02,152.89,16255.0,147.2437,147.785,146.9248,147.7656,16255.0
2020-03-16 11:25:00,153.0,153.04,152.0,152.46,18023.0,147.872,147.9106,146.9055,147.3501,18023.0
2020-03-16 11:30:00,152.45,152.75,150.91,150.92,30675.0,147.3404,147.6303,145.852,145.8617,30675.0
2020-03-16 11:35:00,150.93,151.88,150.8,151.54,24447.0,145.8713,146.7895,145.7457,146.4609,24447.0
2020-03-16 11:40:00,151.8,151.81,150.52,150.62,35042.0,146.7122,146.7218,145.4751,145.5717,35042.0
2020-03-16 11:45:00,150.58,150.76,150.38,150.59,11643.0,145.5331,145.707,145.3398,145.5427,11643.0
2020-03-16 11:50:00,150.77,151.16,150.48,150.6,23979.0,145.7167,146.0936,145.4364,145.5524,23979.0
2020-03-16 11:55:00,150.83,151.32,150.41,151.32,7287.0,145.7747,146.2483,145.3688,146.2483,7287.0
2020-03-16 12:00:00,151.33,151.89,150.96,151.8,10337.0,146.2579,146.7992,145.9003,146.7122,10337.0
2020-03-16 12:05:00,151.44,152.23,151.08,151.17,25159.0,146.3642,147.1278,146.0163,146.1033,25159.0
2020-03-16 12:10:00,151.04,151.37,150.61,150.61,14173.0,145.9777,146.2966,145.5621,145.5621,14173.0
2020-03-16 12:15:00,150.55,150.77,149.65,149.77,14957.0,145.5041,145.7167,144.6342,144.7502,14957.0
2020-03-16 12:20:00,149.64,149.96,149.5,149.53,28598.0,144.6246,144.9339,144.4893,144.5183,28598.0
2020-03-16 12:25:00,149.67,150.64,149.51,149.87,19184.0,144.6536,145.5911,144.4989,144.8469,19184.0
2020-03-16 12:30:00,150.05,150.27,149.71,150.25,28257.0,145.0208,145.2335,144.6922,145.2141,28257.0
2020-03-16 12:35:00,150.19,151.03,150.0,150.14,12749.0,145.1561,145.968,144.9725,145.1078,12749.0
2020-03-16 12:40:00,150.25,150.52,150.05,150.35,7634.0,145.2141,145.4751,145.0208,145.3108,7634.0
2020-03-16 12:45:00,150.28,150.43,149.32,149.46,15401.0,145.2431,145.3881,144.3153,144.4506,15401.0
2020-03-16 12:50:00,149.49,149.54,148.6,148.6,17312.0,144.4796,144.5279,143.6194,143.6194,17312.0
2020-03-16 12:55:00,148.5,148.73,148.3,148.63,64603.0,143.5228,143.7451,143.3295,143.6484,64603.0
2020-03-16 13:00:00,148.66,149.06,148.48,148.92,26426.0,143.6774,144.064,143.5035,143.9287,26426.0
2020-03-16 13:05:00,148.85,148.88,148.17,148.41,22289.0,143.8611,143.89,143.2038,143.4358,22289.0
2020-03-16 13:10:00,148.25,149.94,148.25,149.64,9718.0,143.2812,144.9145,143.2812,144.6246,9718.0
2020-03-16 13:15:00,149.21,149.43,148.72,148.75,4602.0,144.209,144.4216,143.7354,143.7644,4602.0
2020-03-16 13:20:00,148.54,149.03,148.35,149.03,28087.0,143.5614,144.035,143.3778,144.035,28087.0
2020-03-16 13:25:00,148.91,148.91,148.41,148.58,37751.0,143.919,143.919,143.4358,143.6001,37751.0
2020-03-16 13:30:00,148.31,148.31,147.27,147.58,22456.0,143.3392,143.3392,142.334,142.6336,22456.0
2020-03-16 13:35:00,147.62,147.63,147.0,147.35,13648.0,142.6723,142.6819,142.0731,142.4113,13648.0
2020-03-16 13:40:00,147.1,147.25,147.0,147.02,19943.0,142.1697,142.3147,142.0731,142.0924,19943.0
2020-03-16 13:45:00,147.18,147.6,147.09,147.33,39568.0,142.247,142.6529,142.16,142.392,39568.0
2020-03-16 13:50:00,147.37,147.7,147.03,147.1,28958.0,142.4307,142.7496,142.1021,142.1697,28958.0
2020-03-16 13:55:00,147.06,147.88,147.03,147.24,40134.0,142.131,142.9236,142.1021,142.305,40134.0
2020-03-16 14:00:00,147.19,147.28,146.48,146.54,30346.0,142.2567,142.3437,141.5705,141.6285,30346.0
2020-03-16 14:05:00,146.61,147.09,146.39,146.42,28434.0,141.6961,142.16,141.4835,141.5125,28434.0
2020-03-16 14:10:00,146.42,146.64,146.3,146.64,5139.0,141.5125,141.7251,141.3965,141.7251,5139.0
2020-03-16 14:15:00,146.82,146.92,146.05,146.15,19128.0,141.8991,141.9957,141.1549,141.2515,19128.0
2020-03-16 14:20:00,146.33,146.33,145.86,145.87,17652.0,141.4255,141.4255,140.9713,140.9809,17652.0
2020-03-16 14:25:00,145.8,146.81,145.8,146.81,16410.0,140.9133,141.8894,140.9133,141.8894,16410.0
2020-03-16 14:30:00,146.91,148.76,146.64,148.74,6305.0,141.9861,143.7741,141.7251,143.7547,6305.0
2020-03-16 14:35:00,148.88,149.0,147.59,147.68,13228.0,143.89,144.006,142.6433,142.7303,13228.0
2020-03-16 14:40:00,147.69,147.69,146.69,147.2,71172.0,142.7399,142.7399,141.7734,142.2664,71172.0
2020-03-16 14:45:00,147.36,147.56,146.5,147.01,27131.0,142.421,142.6143,141.5898,142.0827,27131.0
2020-03-16 14:50:00,146.97,147.96,146.66,147.49,17460.0,142.0441,143.0009,141.7445,142.5466,17460.0
2020-03-16 14:55:00,147.55,148.62,147.25,148.03,16627.0,142.6046,143.6388,142.3147,143.0685,16627.0
2020-03-16 15:00:00,148.05,149.11,147.73,147.81,15232.0,143.0879,144.1123,142.7786,142.8559,15232.0
2020-03-16 15:05:00,147.88,148.48,147.64,147.82,29269.0,142.9236,143.5035,142.6916,142.8656,29269.0
2020-03-16 15:10:00,147.79,148.11,147.06,147.14,23096.0,142.8366,143.1459,142.131,142.2084,23096.0
2020-03-16 15:15:00,147.15,148.24,147.14,147.66,99913.0,142.218,143.2715,142.2084,142.7109,99913.0
2020-03-16 15:20:00,147.63,147.78,146.9,147.53,36259.0,142.6819,142.8269,141.9764,142.5853,36259.0
2020-03-16 15:25:00,147.65,147.82,146.61,146.67,22582.0,142.7013,142.8656,141.6961,141.7541,22582.0
2020-03-16 15:30:00,146.53,146.54,145.0,145.16,58651.0,141.6188,141.6285,140.1401,140.2947,58651.0
2020-03-16 15:35:00,145.25,145.26,144.19,144.63,49042.0,140.3817,140.3914,139.3572,139.7825,49042.0
2020-03-16 15:40:00,144.67,146.77,141.63,146.62,148171.0,139.8212,141.8508,136.883,141.7058,148171.0
2020-03-16 15:45:00,146.18,146.47,145.28,145.49,95669.0,141.2805,141.5608,140.4107,140.6137,95669.0
2020-03-16 15:50:00,145.36,145.36,143.77,143.91,87346.0,140.488,140.488,138.9513,139.0866,87346.0
2020-03-16 15:55:00,143.77,143.78,141.73,142.44,199433.0,138.9513,138.961,136.9797,137.6659,199433.0
2020-03-17 09:30:00,145.53,146.97,145.02,145.36,58668.0,140.6523,142.0441,140.1594,140.488,58668.0
2020-03-17 09:35:00,145.47,145.47,143.22,143.22,18833.0,140.5943,140.5943,138.4198,138.4198,18833.0
2020-03-17 09:40:00,143.0,143.41,142.0,142.14,25191.0,138.2071,138.6034,137.2406,137.376,25191.0
2020-03-17 09:45:00,142.02,143.89,142.0,142.26,25424.0,137.26,139.0673,137.2406,137.4919,25424.0
2020-03-17 09:50:00,142.3,142.42,140.58,140.58,57532.0,137.5306,137.6466,135.8682,135.8682,57532.0
2020-03-17 09:55:00,140.78,141.42,140.32,140.73,16659.0,136.0615,136.6801,135.617,136.0132,16659.0
2020-03-17 10:00:00,140.94,141.39,140.0,141.39,55967.0,136.2162,136.6511,135.3077,136.6511,55967.0
2020-03-17 10:05:00,141.39,142.76,141.07,142.37,16448.0,136.6511,137.9752,136.3418,137.5982,16448.0
2020-03-17 10:10:00,142.34,143.24,142.28,142.71,9187.0,137.5692,138.4391,137.5113,137.9268,9187.0
2020-03-17 10:15:00,142.83,143.23,142.06,142.33,16663.0,138.0428,138.4294,137.2986,137.5596,16663.0
2020-03-17 10:20:00,142.86,143.7,142.42,143.04,14517.0,138.0718,138.8837,137.6466,138.2458,14517.0
2020-03-17 10:25:00,142.95,144.16,142.95,144.16,8621.0,138.1588,139.3282,138.1588,139.3282,8621.0
2020-03-17 10:30:00,144.1,144.63,143.69,143.69,13896.0,139.2703,139.7825,138.874,138.874,13896.0
2020-03-17 10:35:00,143.51,144.61,143.3,143.63,13435.0,138.7,139.7632,138.4971,138.816,13435.0
2020-03-17 10:40:00,143.51,144.87,143.34,144.86,26822.0,138.7,140.0145,138.5357,140.0048,26822.0
2020-03-17 10:45:00,145.0,145.71,144.4,145.43,14072.0,140.1401,140.8263,139.5602,140.5557,14072.0
2020-03-17 10:50:00,145.37,145.38,144.32,144.65,10328.0,140.4977,140.5074,139.4829,139.8018,10328.0
2020-03-17 10:55:00,144.54,145.59,144.16,145.35,10741.0,139.6955,140.7103,139.3282,140.4784,10741.0
2020-03-17 11:00:00,145.44,145.75,144.88,145.59,17350.0,140.5653,140.865,140.0241,140.7103,17350.0
2020-03-17 11:05:00,145.97,147.19,145.83,146.99,6910.0,141.0776,142.2567,140.9423,142.0634,6910.0
2020-03-17 11:10:00,147.11,147.99,147.11,147.87,19727.0,142.1794,143.0299,142.1794,142.9139,19727.0
2020-03-17 11:15:00,147.88,148.52,147.39,148.51,29120.0,142.9236,143.5421,142.45,143.5324,29120.0
2020-03-17 11:20:00,148.43,148.67,147.13,147.25,10065.0,143.4551,143.6871,142.1987,142.3147,10065.0
2020-03-17 11:25:00,147.47,148.19,147.33,147.62,16379.0,142.5273,143.2232,142.392,142.6723,16379.0
2020-03-17 11:30:00,147.56,148.55,147.5,147.79,13027.0,142.6143,143.5711,142.5563,142.8366,13027.0
2020-03-17 11:35:00,147.9,147.9,146.71,146.74,15015.0,142.9429,142.9429,141.7928,141.8218,15015.0
2020-03-17 11:40:00,146.67,147.98,146.49,147.73,26001.0,141.7541,143.0202,141.5802,142.7786,26001.0
2020-03-17 11:45:00,147.87,148.61,147.7,148.48,36199.0,142.9139,143.6291,142.7496,143.5035,36199.0
2020-03-17 11:50:00,148.29,149.16,148.29,149.03,32140.0,143.3198,144.1607,143.3198,144.035,32140.0
2020-03-17 11:55:00,149.07,149.3,148.51,149.06,20012.0,144.0737,144.296,143.5324,144.064,20012.0
2020-03-17 12:00:00,149.32,149.59,148.9,149.36,27560.0,144.3153,144.5763,143.9094,144.354,27560.0
2020-03-17 12:05:00,149.83,151.3,149.78,151.24,35409.0,144.8082,146.2289,144.7599,146.1709,35409.0
2020-03-17 12:10:00,151.22,151.95,151.11,151.8,26439.0,146.1516,146.8572,146.0453,146.7122,26439.0
2020-03-17 12:15:00,151.77,151.77,150.15,150.77,31191.0,146.6832,146.6832,145.1175,145.7167,31191.0
2020-03-17 12:20:00,150.57,150.69,149.3,149.51,21727.0,145.5234,145.6394,144.296,144.4989,21727.0
2020-03-17 12:25:00,149.17,149.29,148.6,148.66,7621.0,144.1703,144.2863,143.6194,143.6774,7621.0
2020-03-17 12:30:00,148.69,149.29,148.63,148.75,10145.0,143.7064,144.2863,143.6484,143.7644,10145.0
2020-03-17 12:35:00,148.83,148.92,147.8,147.94,26260.0,143.8417,143.9287,142.8462,142.9816,26260.0
2020-03-17 12:40:00,148.0,148.0,147.27,147.55,18897.0,143.0395,143.0395,142.334,142.6046,18897.0
2020-03-17 12:45:00,147.61,147.93,147.55,147.75,13820.0,142.6626,142.9719,142.6046,142.7979,13820.0
2020-03-17 12:50:00,147.6,147.66,146.51,146.86,23201.0,142.6529,142.7109,141.5995,141.9378,23201.0
2020-03-17 12:55:00,147.03,147.34,146.82,147.33,27134.0,142.1021,142.4017,141.8991,142.392,27134.0
2020-03-17 13:00:00,147.64,148.48,147.47,147.47,20075.0,142.6916,143.5035,142.5273,142.5273,20075.0
2020-03-17 13:05:00,147.54,147.86,146.72,146.72,10885.0,142.595,142.9042,141.8024,141.8024,10885.0
2020-03-17 13:10:00,146.48,146.48,146.0,146.0,8734.0,141.5705,141.5705,141.1066,141.1066,8734.0
2020-03-17 13:15:00,145.71,146.24,145.47,146.21,46035.0,140.8263,141.3385,140.5943,141.3095,46035.0
2020-03-17 13:20:00,146.07,146.65,145.83,146.46,37618.0,141.1742,141.7348,140.9423,141.5512,37618.0
2020-03-17 13:25:00,146.27,146.61,146.08,146.57,16627.0,141.3675,141.6961,141.1839,141.6575,16627.0
2020-03-17 13:30:00,146.52,147.56,146.18,147.55,27027.0,141.6091,142.6143,141.2805,142.6046,27027.0
2020-03-17 13:35:00,147.62,147.79,147.08,147.78,45463.0,142.6723,142.8366,142.1504,142.8269,45463.0
2020-03-17 13:40:00,147.85,148.22,147.62,147.93,24647.0,142.8946,143.2522,142.6723,142.9719,24647.0
2020-03-17 13:45:00,147.75,148.74,147.7,148.46,23201.0,142.7979,143.7547,142.7496,143.4841,23201.0
2020-03-17 13:50:00,148.39,148.72,147.9,147.99,14712.0,143.4165,143.7354,142.9429,143.0299,14712.0
2020-03-17 13:55:00,147.95,148.58,147.94,148.2,15729.0,142.9912,143.6001,142.9816,143.2328,15729.0
2020-03-17 14:00:00,148.19,148.55,147.52,147.87,30476.0,143.2232,143.5711,142.5756,142.9139,30476.0
2020-03-17 14:05:00,148.06,149.22,148.0,149.07,25597.0,143.0975,144.2187,143.0395,144.0737,25597.0
2020-03-17 14:10:00,149.18,149.48,148.94,149.39,37781.0,144.18,144.4699,143.948,144.383,37781.0
2020-03-17 14:15:00,149.37,150.09,149.15,150.09,23234.0,144.3636,145.0595,144.151,145.0595,23234.0
2020-03-17 14:20:00,150.06,150.09,148.61,148.62,35657.0,145.0305,145.0595,143.6291,143.6388,35657.0
2020-03-17 14:25:00,148.56,149.78,148.44,149.61,7432.0,143.5808,144.7599,143.4648,144.5956,7432.0
2020-03-17 14:30:00,150.16,150.34,149.87,150.25,9948.0,145.1271,145.3011,144.8469,145.2141,9948.0
2020-03-17 14:35:00,150.21,150.75,149.85,150.2,45048.0,145.1755,145.6974,144.8275,145.1658,45048.0
2020-03-17 14:40:00,150.13,150.45,149.35,149.37,26731.0,145.0982,145.4074,144.3443,144.3636,26731.0
2020-03-17 14:45:00,149.33,149.34,148.14,148.18,36023.0,144.325,144.3346,143.1749,143.2135,36023.0
2020-03-17 14:50:00,148.23,148.47,147.51,148.09,29435.0,143.2618,143.4938,142.566,143.1265,29435.0
2020-03-17 14:55:00,148.0,148.92,148.0,148.76,27415.0,143.0395,143.9287,143.0395,143.7741,27415.0
2020-03-17 15:00:00,148.85,148.88,146.86,147.24,50746.0,143.8611,143.89,141.9378,142.305,50746.0
2020-03-17 15:05:00,147.07,148.49,146.7,147.98,39665.0,142.1407,143.5131,141.7831,143.0202,39665.0
2020-03-17 15:10:00,147.66,148.52,147.65,148.17,72906.0,142.7109,143.5421,142.7013,143.2038,72906.0
2020-03-17 15:15:00,148.08,148.44,147.52,147.91,44992.0,143.1169,143.4648,142.5756,142.9526,44992.0
2020-03-17 15:20:00,147.72,147.87,147.15,147.52,34688.0,142.7689,142.9139,142.218,142.5756,34688.0
2020-03-17 15:25:00,147.37,147.64,146.91,147.02,23280.0,142.4307,142.6916,141.9861,142.0924,23280.0
2020-03-17 15:30:00,147.16,148.32,146.88,148.19,24894.0,142.2277,143.3488,141.9571,143.2232,24894.0
2020-03-17 15:35:00,148.22,149.34,148.21,149.05,95473.0,143.2522,144.3346,143.2425,144.0544,95473.0
2020-03-17 15:40:00,149.19,150.61,149.04,149.99,92980.0,144.1897,145.5621,144.0447,144.9628,92980.0
2020-03-17 15:45:00,149.97,150.25,148.67,149.48,166069.0,144.9435,145.2141,143.6871,144.4699,166069.0
2020-03-17 15:50:00,149.76,150.21,148.17,148.96,73477.0,144.7406,145.1755,143.2038,143.9674,73477.0
2020-03-17 15:55:00,149.48,150.75,148.8,150.75,58096.0,144.4699,145.6974,143.8127,145.6974,58096.0
2020-03-18 09:30:00,140.55,143.74,140.5,142.82,64948.0,135.8392,138.9223,135.7909,138.0332,64948.0
2020-03-18 09:35:00,142.56,142.65,141.62,141.93,47007.0,137.7819,137.8689,136.8734,137.173,47007.0
2020-03-18 09:40:00,142.02,143.12,141.59,142.65,9584.0,137.26,138.3231,136.8444,137.8689,9584.0
2020-03-18 09:45:00,142.62,142.62,141.68,142.19,23982.0,137.8399,137.8399,136.9314,137.4243,23982.0
2020-03-18 09:50:00,142.21,144.08,141.92,144.08,16985.0,137.4436,139.2509,137.1633,139.2509,16985.0
2020-03-18 09:55:00,144.37,144.61,143.3,143.85,6474.0,139.5312,139.7632,138.4971,139.0286,6474.0
2020-03-18 10:00:00,143.48,145.66,143.47,145.27,17274.0,138.671,140.778,138.6614,140.401,17274.0
2020-03-18 10:05:00,145.3,145.71,144.2,144.47,12544.0,140.43,140.8263,139.3669,139.6279,12544.0
2020-03-18 10:10:00,144.34,144.71,144.11,144.47,4881.0,139.5022,139.8598,139.2799,139.6279,4881.0
2020-03-18 10:15:00,144.47,145.08,143.97,143.97,21693.0,139.6279,140.2174,139.1446,139.1446,21693.0
2020-03-18 10:20:00,143.91,144.15,143.28,143.57,7695.0,139.0866,139.3186,138.4777,138.758,7695.0
2020-03-18 10:25:00,143.28,144.54,143.28,144.53,6577.0,138.4777,139.6955,138.4777,139.6858,6577.0
2020-03-18 10:30:00,144.75,145.0,143.79,144.42,8046.0,139.8985,140.1401,138.9706,139.5795,8046.0
2020-03-18 10:35:00,144.37,144.41,143.81,144.34,9687.0,139.5312,139.5699,138.99,139.5022,9687.0
2020-03-18 10:40:00,144.24,144.94,144.23,144.64,15887.0,139.4056,140.0821,139.3959,139.7922,15887.0
2020-03-18 10:45:00,144.88,144.88,143.5,143.89,13899.0,140.0241,140.0241,138.6904,139.0673,13899.0
2020-03-18 10:50:00,143.94,143.96,142.91,142.94,19634.0,139.1156,139.135,138.1201,138.1491,19634.0
2020-03-18 10:55:00,142.86,143.05,142.42,142.82,17688.0,138.0718,138.2555,137.6466,138.0332,17688.0
2020-03-18 11:00:00,142.74,143.05,142.23,142.28,16147.0,137.9558,138.2555,137.4629,137.5113,16147.0
2020-03-18 11:05:00,142.01,142.01,141.5,141.63,9788.0,137.2503,137.2503,136.7574,136.883,9788.0
2020-03-18 11:10:00,141.65,141.65,141.08,141.23,15341.0,136.9024,136.9024,136.3515,136.4965,15341.0
2020-03-18 11:15:00,141.04,141.6,141.0,141.41,11581.0,136.3128,136.854,136.2742,136.6704,11581.0
2020-03-18 11:20:00,141.6,142.31,141.6,141.87,23281.0,136.854,137.5403,136.854,137.115,23281.0
2020-03-18 11:25:00,141.85,142.25,141.26,141.39,21908.0,137.0957,137.4823,136.5254,136.6511,21908.0
2020-03-18 11:30:00,141.38,141.97,141.05,141.3,12110.0,136.6414,137.2116,136.3225,136.5641,12110.0
2020-03-18 11:35:00,141.31,142.13,141.31,141.55,24818.0,136.5738,137.3663,136.5738,136.8057,24818.0
2020-03-18 11:40:00,141.4,141.58,141.04,141.15,19044.0,136.6608,136.8347,136.3128,136.4191,19044.0
2020-03-18 11:45:00,141.0,142.02,140.76,141.8,54835.0,136.2742,137.26,136.0422,137.0473,54835.0
2020-03-18 11:50:00,142.27,143.0,142.26,143.0,4175.0,137.5016,138.2071,137.4919,138.2071,4175.0
2020-03-18 11:55:00,143.18,143.3,142.75,143.22,13712.0,138.3811,138.4971,137.9655,138.4198,13712.0
2020-03-18 12:00:00,143.09,143.27,142.15,142.16,13229.0,138.2941,138.4681,137.3856,137.3953,13229.0
2020-03-18 12:05:00,142.17,143.27,142.02,142.75,42412.0,137.4049,138.4681,137.26,137.9655,42412.0
2020-03-18 12:10:00,142.6,143.24,142.0,142.0,25982.0,137.8205,138.4391,137.2406,137.2406,25982.0
2020-03-18 12:15:00,141.75,141.76,141.05,141.19,29043.0,136.999,137.0087,136.3225,136.4578,29043.0
2020-03-18 12:20:00,141.31,142.07,141.0,141.95,126911.0,136.5738,137.3083,136.2742,137.1923,126911.0
2020-03-18 12:25:00,141.76,142.44,141.69,142.28,26163.0,137.0087,137.6659,136.941,137.5113,26163.0
2020-03-18 12:30:00,142.45,142.53,141.57,141.67,23790.0,137.6756,137.7529,136.8251,136.9217,23790.0
2020-03-18 12:35:00,141.73,141.73,141.01,141.27,19598.0,136.9797,136.9797,136.2838,136.5351,19598.0
2020-03-18 12:40:00,141.23,141.47,140.62,141.45,104574.0,136.4965,136.7284,135.9069,136.7091,104574.0
2020-03-18 12:45:00,141.6,141.75,140.56,140.58,244090.0,136.854,136.999,135.8489,135.8682,244090.0
2020-03-18 12:50:00,140.57,140.85,140.05,140.14,72541.0,135.8586,136.1292,135.356,135.443,72541.0
2020-03-18 12:55:00,140.13,140.18,139.64,139.65,29702.0,135.4333,135.4816,134.9597,134.9694,29702.0
2020-03-18 13:00:00,139.65,139.65,139.65,139.65,0.0,134.9694,134.9694,134.9694,134.9694,0.0
2020-03-18 13:05:00,139.65,139.65,139.65,139.65,0.0,134.9694,134.9694,134.9694,134.9694,0.0
2020-03-18 13:10:00,138.95,140.0,138.0,139.14,44416.0,134.2929,135.3077,133.3747,134.4765,44416.0
2020-03-18 13:15:00,138.81,139.18,138.39,139.18,26105.0,134.1576,134.5152,133.7516,134.5152,26105.0
2020-03-18 13:20:00,139.03,139.75,138.5,138.97,31136.0,134.3702,135.0661,133.858,134.3122,31136.0
2020-03-18 13:25:00,139.02,139.2,137.86,137.97,43588.0,134.3605,134.5345,133.2394,133.3457,43588.0
2020-03-18 13:30:00,137.81,137.91,136.2,136.86,38680.0,133.1911,133.2877,131.635,132.2729,38680.0
2020-03-18 13:35:00,136.84,138.42,136.76,137.88,28845.0,132.2536,133.7806,132.1763,133.2587,28845.0
2020-03-18 13:40:00,137.73,139.01,137.25,138.03,29915.0,133.1138,134.3509,132.6498,133.4037,29915.0
2020-03-18 13:45:00,138.13,138.25,137.09,138.03,17863.0,133.5004,133.6163,132.4952,133.4037,17863.0
2020-03-18 13:50:00,138.19,138.5,137.46,138.06,19341.0,133.5583,133.858,132.8528,133.4327,19341.0
2020-03-18 13:55:00,137.92,138.15,137.21,137.42,22675.0,133.2974,133.5197,132.6112,132.8141,22675.0
2020-03-18 14:00:00,137.72,137.72,136.75,136.9,20957.0,133.1041,133.1041,132.1666,132.3116,20957.0
2020-03-18 14:05:00,136.9,137.62,136.67,137.03,18768.0,132.3116,133.0074,132.0893,132.4372,18768.0
2020-03-18 14:10:00,136.95,137.02,136.33,136.39,32801.0,132.3599,132.4276,131.7607,131.8187,32801.0
2020-03-18 14:15:00,136.42,137.15,136.01,136.19,18003.0,131.8477,132.5532,131.4514,131.6254,18003.0
2020-03-18 14:20:00,136.02,136.56,135.6,136.0,28552.0,131.4611,131.983,131.0551,131.4417,28552.0
2020-03-18 14:25:00,135.6,136.41,135.41,136.25,20504.0,131.0551,131.838,130.8715,131.6834,20504.0
2020-03-18 14:30:00,136.41,137.18,135.63,136.66,58727.0,131.838,132.5822,131.0841,132.0796,58727.0
2020-03-18 14:35:00,136.77,138.12,136.66,137.94,41605.0,132.1859,133.4907,132.0796,133.3167,41605.0
2020-03-18 14:40:00,138.32,138.32,137.11,137.5,25144.0,133.684,133.684,132.5145,132.8915,25144.0
2020-03-18 14:45:00,138.0,138.39,136.75,137.71,26302.0,133.3747,133.7516,132.1666,133.0944,26302.0
2020-03-18 14:50:00,137.86,139.13,137.54,139.13,17666.0,133.2394,134.4668,132.9301,134.4668,17666.0
2020-03-18 14:55:00,139.02,139.92,138.65,139.8,24619.0,134.3605,135.2304,134.0029,135.1144,24619.0
2020-03-18 15:00:00,139.92,140.25,138.4,138.66,42749.0,135.2304,135.5493,133.7613,134.0126,42749.0
2020-03-18 15:05:00,138.56,139.89,138.56,139.26,77204.0,133.9159,135.2014,133.9159,134.5925,77204.0
2020-03-18 15:10:00,139.71,140.48,139.35,140.19,29690.0,135.0274,135.7716,134.6795,135.4913,29690.0
2020-03-18 15:15:00,140.09,140.41,138.85,139.41,134708.0,135.3947,135.7039,134.1962,134.7375,134708.0
2020-03-18 15:20:00,139.29,139.73,138.18,138.25,46539.0,134.6215,135.0467,133.5487,133.6163,46539.0
2020-03-18 15:25:00,138.43,139.05,138.0,138.05,105154.0,133.7903,134.3895,133.3747,133.423,105154.0
2020-03-18 15:30:00,138.02,139.25,137.74,138.52,41967.0,133.394,134.5828,133.1234,133.8773,41967.0
2020-03-18 15:35:00,138.55,138.59,137.34,137.73,78939.0,133.9063,133.9449,132.7368,133.1138,78939.0
2020-03-18 15:40:00,137.79,139.34,137.65,139.03,62125.0,133.1717,134.6698,133.0364,134.3702,62125.0
2020-03-18 15:45:00,138.72,140.0,138.5,139.93,37942.0,134.0706,135.3077,133.858,135.24,37942.0
2020-03-18 15:50:00,140.27,142.2,139.99,141.9,76759.0,135.5686,137.4339,135.298,137.144,76759.0
2020-03-18 15:55:00,142.05,143.73,140.45,143.73,71268.0,137.289,138.9127,135.7426,138.9127,71268.0
2020-03-19 09:30:00,141.79,142.3,140.36,140.99,81555.0,137.0377,137.5306,135.6556,136.2645,81555.0
2020-03-19 09:35:00,141.0,141.14,140.34,140.51,18830.0,136.2742,136.4095,135.6363,135.8006,18830.0
2020-03-19 09:40:00,140.04,140.04,139.0,139.5,34506.0,135.3463,135.3463,134.3412,134.8244,34506.0
2020-03-19 09:45:00,139.33,140.26,139.11,139.95,36205.0,134.6601,135.559,134.4475,135.2594,36205.0
2020-03-19 09:50:00,140.06,141.55,140.06,141.55,19836.0,135.3657,136.8057,135.3657,136.8057,19836.0
2020-03-19 09:55:00,141.44,143.37,141.43,143.18,10309.0,136.6994,138.5647,136.6897,138.3811,10309.0
2020-03-19 10:00:00,142.89,143.09,142.37,143.05,45162.0,138.1008,138.2941,137.5982,138.2555,45162.0
2020-03-19 10:05:00,142.96,144.32,142.96,144.2,28284.0,138.1685,139.4829,138.1685,139.3669,28284.0
2020-03-19 10:10:00,144.34,145.96,143.88,145.74,22204.0,139.5022,141.0679,139.0576,140.8553,22204.0
2020-03-19 10:15:00,146.0,146.4,144.98,145.03,21786.0,141.1066,141.4932,140.1208,140.1691,21786.0
2020-03-19 10:20:00,145.15,145.35,144.51,145.11,21798.0,140.2851,140.4784,139.6665,140.2464,21798.0
2020-03-19 10:25:00,144.8,145.4,144.27,145.37,15158.0,139.9468,140.5267,139.4346,140.4977,15158.0
2020-03-19 10:30:00,145.4,146.43,145.03,146.1,12413.0,140.5267,141.5222,140.1691,141.2032,12413.0
2020-03-19 10:35:00,146.03,146.29,144.02,144.1,8114.0,141.1356,141.3869,139.1929,139.2703,8114.0
2020-03-19 10:40:00,144.26,144.26,143.29,143.57,20422.0,139.4249,139.4249,138.4874,138.758,20422.0
2020-03-19 10:45:00,143.89,144.0,143.0,143.19,8138.0,139.0673,139.1736,138.2071,138.3908,8138.0
2020-03-19 10:50:00,143.34,143.59,142.66,143.25,16797.0,138.5357,138.7774,137.8785,138.4487,16797.0
2020-03-19 10:55:00,143.17,144.45,143.03,143.83,40787.0,138.3714,139.6085,138.2361,139.0093,40787.0
2020-03-19 11:00:00,143.76,144.62,143.53,143.88,21641.0,138.9417,139.7728,138.7194,139.0576,21641.0
2020-03-19 11:05:00,143.6,144.06,143.43,143.72,8448.0,138.787,139.2316,138.6227,138.903,8448.0
2020-03-19 11:10:00,143.67,145.06,143.37,144.64,15397.0,138.8547,140.1981,138.5647,139.7922,15397.0
2020-03-19 11:15:00,144.84,145.0,144.34,144.84,10916.0,139.9855,140.1401,139.5022,139.9855,10916.0
2020-03-19 11:20:00,145.08,146.09,144.79,145.84,15647.0,140.2174,141.1936,139.9371,140.9519,15647.0
2020-03-19 11:25:00,145.99,147.47,145.99,147.09,14062.0,141.0969,142.5273,141.0969,142.16,14062.0
2020-03-19 11:30:00,147.16,147.16,146.16,146.99,13295.0,142.2277,142.2277,141.2612,142.0634,13295.0
2020-03-19 11:35:00,146.98,147.95,146.58,147.0,10359.0,142.0537,142.9912,141.6671,142.0731,10359.0
2020-03-19 11:40:00,147.06,147.29,146.46,146.77,9812.0,142.131,142.3533,141.5512,141.8508,9812.0
2020-03-19 11:45:00,146.92,147.46,146.72,147.15,11824.0,141.9957,142.5176,141.8024,142.218,11824.0
2020-03-19 11:50:00,147.15,147.28,146.63,147.06,10394.0,142.218,142.3437,141.7155,142.131,10394.0
2020-03-19 11:55:00,147.06,147.63,146.0,146.0,12476.0,142.131,142.6819,141.1066,141.1066,12476.0
2020-03-19 12:00:00,145.88,146.13,145.12,145.3,13759.0,140.9906,141.2322,140.2561,140.43,13759.0
2020-03-19 12:05:00,145.35,146.02,145.29,145.3,11817.0,140.4784,141.1259,140.4204,140.43,11817.0
2020-03-19 12:10:00,145.15,145.15,144.64,144.97,7254.0,140.2851,140.2851,139.7922,140.1111,7254.0
2020-03-19 12:15:00,144.9,145.0,144.15,144.48,21621.0,140.0434,140.1401,139.3186,139.6375,21621.0
2020-03-19 12:20:00,144.57,145.26,144.19,144.2,9826.0,139.7245,140.3914,139.3572,139.3669,9826.0
2020-03-19 12:25:00,144.16,144.74,143.9,144.74,12992.0,139.3282,139.8888,139.077,139.8888,12992.0
2020-03-19 12:30:00,144.92,144.92,143.95,144.05,25393.0,140.0628,140.0628,139.1253,139.2219,25393.0
2020-03-19 12:35:00,144.0,144.84,143.95,144.71,5398.0,139.1736,139.9855,139.1253,139.8598,5398.0
2020-03-19 12:40:00,144.57,145.84,144.57,145.75,8815.0,139.7245,140.9519,139.7245,140.865,8815.0
2020-03-19 12:45:00,145.6,146.5,145.6,145.87,23737.0,140.72,141.5898,140.72,140.9809,23737.0
2020-03-19 12:50:00,145.89,146.96,145.88,146.95,27300.0,141.0003,142.0344,140.9906,142.0247,27300.0
2020-03-19 12:55:00,146.95,147.07,145.99,146.11,15208.0,142.0247,142.1407,141.0969,141.2129,15208.0
2020-03-19 13:00:00,146.52,146.53,145.63,146.06,11299.0,141.6091,141.6188,140.749,141.1646,11299.0
2020-03-19 13:05:00,146.14,146.56,145.72,146.25,17075.0,141.2419,141.6478,140.836,141.3482,17075.0
2020-03-19 13:10:00,146.24,146.79,146.05,146.05,23506.0,141.3385,141.8701,141.1549,141.1549,23506.0
2020-03-19 13:15:00,145.99,146.34,145.75,146.21,12806.0,141.0969,141.4352,140.865,141.3095,12806.0
2020-03-19 13:20:00,146.14,146.76,146.14,146.63,27813.0,141.2419,141.8411,141.2419,141.7155,27813.0
2020-03-19 13:25:00,146.5,146.68,145.86,146.07,10292.0,141.5898,141.7638,140.9713,141.1742,10292.0
2020-03-19 13:30:00,145.89,146.31,145.77,146.11,12956.0,141.0003,141.4062,140.8843,141.2129,12956.0
2020-03-19 13:35:00,146.14,146.5,146.09,146.36,4506.0,141.2419,141.5898,141.1936,141.4545,4506.0
2020-03-19 13:40:00,146.26,146.84,145.94,146.77,13712.0,141.3579,141.9184,141.0486,141.8508,13712.0
2020-03-19 13:45:00,146.72,147.2,146.72,147.16,13706.0,141.8024,142.2664,141.8024,142.2277,13706.0
2020-03-19 13:50:00,147.02,148.45,147.02,148.26,30057.0,142.0924,143.4745,142.0924,143.2908,30057.0
2020-03-19 13:55:00,148.48,148.74,147.45,148.04,37253.0,143.5035,143.7547,142.508,143.0782,37253.0
2020-03-19 14:00:00,147.97,148.15,147.18,147.4,14573.0,143.0105,143.1845,142.247,142.4597,14573.0
2020-03-19 14:05:00,147.16,147.42,146.72,147.06,34918.0,142.2277,142.479,141.8024,142.131,34918.0
2020-03-19 14:10:00,146.81,147.42,146.76,147.33,10250.0,141.8894,142.479,141.8411,142.392,10250.0
2020-03-19 14:15:00,147.2,147.92,147.04,147.87,20999.0,142.2664,142.9622,142.1117,142.9139,20999.0
2020-03-19 14:20:00,147.44,148.17,147.42,148.12,10018.0,142.4983,143.2038,142.479,143.1555,10018.0
2020-03-19 14:25:00,147.92,148.28,147.57,147.72,20966.0,142.9622,143.3102,142.624,142.7689,20966.0
2020-03-19 14:30:00,147.71,148.5,147.6,148.22,17798.0,142.7593,143.5228,142.6529,143.2522,17798.0
2020-03-19 14:35:00,148.23,148.77,148.1,148.77,25063.0,143.2618,143.7837,143.1362,143.7837,25063.0
2020-03-19 14:40:00,148.94,149.56,148.56,149.28,25865.0,143.948,144.5473,143.5808,144.2766,25865.0
2020-03-19 14:45:00,149.22,149.22,148.61,148.9,25579.0,144.2187,144.2187,143.6291,143.9094,25579.0
2020-03-19 14:50:00,148.75,149.18,147.29,147.29,36001.0,143.7644,144.18,142.3533,142.3533,36001.0
2020-03-19 14:55:00,147.6,148.11,147.46,147.89,32084.0,142.6529,143.1459,142.5176,142.9332,32084.0
2020-03-19 15:00:00,147.88,147.89,146.5,147.36,37752.0,142.9236,142.9332,141.5898,142.421,37752.0
2020-03-19 15:05:00,147.19,147.5,146.3,146.5,37833.0,142.2567,142.5563,141.3965,141.5898,37833.0
2020-03-19 15:10:00,146.27,147.13,145.86,146.85,46058.0,141.3675,142.1987,140.9713,141.9281,46058.0
2020-03-19 15:15:00,146.89,147.57,146.67,147.17,34244.0,141.9667,142.624,141.7541,142.2374,34244.0
2020-03-19 15:20:00,147.22,147.71,146.88,147.48,19895.0,142.2857,142.7593,141.9571,142.537,19895.0
2020-03-19 15:25:00,147.84,148.36,147.68,147.69,82621.0,142.8849,143.3875,142.7303,142.7399,82621.0
2020-03-19 15:30:00,147.8,148.34,147.01,147.59,132876.0,142.8462,143.3681,142.0827,142.6433,132876.0
2020-03-19 15:35:00,147.48,147.86,146.84,147.32,49947.0,142.537,142.9042,141.9184,142.3823,49947.0
2020-03-19 15:40:00,147.31,148.4,146.89,148.14,121213.0,142.3727,143.4261,141.9667,143.1749,121213.0
2020-03-19 15:45:00,148.32,148.33,147.0,147.0,41795.0,143.3488,143.3585,142.0731,142.0731,41795.0
2020-03-19 15:50:00,146.87,146.87,145.06,145.76,142156.0,141.9474,141.9474,140.1981,140.8746,142156.0
2020-03-19 15:55:00,146.02,146.28,145.17,145.32,56413.0,141.1259,141.3772,140.3044,140.4494,56413.0
2020-03-20 09:30:00,147.21,147.98,147.1,147.24,63869.0,142.276,143.0202,142.1697,142.305,63869.0
2020-03-20 09:35:00,147.51,148.25,146.54,146.54,18309.0,142.566,143.2812,141.6285,141.6285,18309.0
2020-03-20 09:40:00,146.85,147.09,145.01,145.37,28956.0,141.9281,142.16,140.1498,140.4977,28956.0
2020-03-20 09:45:00,145.02,146.28,144.81,145.77,19368.0,140.1594,141.3772,139.9565,140.8843,19368.0
2020-03-20 09:50:00,145.07,146.54,145.07,146.41,12249.0,140.2077,141.6285,140.2077,141.5028,12249.0
2020-03-20 09:55:00,146.34,146.77,145.88,146.2,9369.0,141.4352,141.8508,140.9906,141.2999,9369.0
2020-03-20 10:00:00,146.17,147.24,146.11,147.06,16907.0,141.2709,142.305,141.2129,142.131,16907.0
2020-03-20 10:05:00,147.09,147.17,145.93,146.25,21129.0,142.16,142.2374,141.0389,141.3482,21129.0
2020-03-20 10:10:00,146.36,146.63,145.92,146.25,28850.0,141.4545,141.7155,141.0293,141.3482,28850.0
2020-03-20 10:15:00,146.13,147.06,146.12,146.65,11187.0,141.2322,142.131,141.2226,141.7348,11187.0
2020-03-20 10:20:00,146.56,147.55,146.36,147.39,18007.0,141.6478,142.6046,141.4545,142.45,18007.0
2020-03-20 10:25:00,147.53,147.77,147.42,147.76,8116.0,142.5853,142.8173,142.479,142.8076,8116.0
2020-03-20 10:30:00,147.54,148.47,147.53,148.35,27495.0,142.595,143.4938,142.5853,143.3778,27495.0
2020-03-20 10:35:00,148.32,148.5,147.96,148.28,14260.0,143.3488,143.5228,143.0009,143.3102,14260.0
2020-03-20 10:40:00,148.42,148.5,147.61,147.97,13535.0,143.4455,143.5228,142.6626,143.0105,13535.0
2020-03-20 10:45:00,147.92,148.24,147.21,148.23,27204.0,142.9622,143.2715,142.276,143.2618,27204.0
2020-03-20 10:50:00,148.27,149.02,148.21,148.81,9222.0,143.3005,144.0254,143.2425,143.8224,9222.0
2020-03-20 10:55:00,148.94,149.34,148.81,149.13,10755.0,143.948,144.3346,143.8224,144.1317,10755.0
2020-03-20 11:00:00,149.3,149.35,148.58,148.69,8230.0,144.296,144.3443,143.6001,143.7064,8230.0
2020-03-20 11:05:00,148.6,148.95,148.19,148.82,14499.0,143.6194,143.9577,143.2232,143.8321,14499.0
2020-03-20 11:10:00,148.98,149.42,148.44,148.44,16176.0,143.9867,144.4119,143.4648,143.4648,16176.0
2020-03-20 11:15:00,148.4,148.5,147.84,147.86,12910.0,143.4261,143.5228,142.8849,142.9042,12910.0
2020-03-20 11:20:00,147.67,147.67,145.9,145.91,11418.0,142.7206,142.7206,141.0099,141.0196,11418.0
2020-03-20 11:25:00,145.8,147.08,145.7,146.7,21364.0,140.9133,142.1504,140.8166,141.7831,21364.0
2020-03-20 11:30:00,146.43,146.76,146.0,146.52,10350.0,141.5222,141.8411,141.1066,141.6091,10350.0
2020-03-20 11:35:00,146.62,147.26,146.26,146.94,34689.0,141.7058,142.3243,141.3579,142.0151,34689.0
2020-03-20 11:40:00,146.72,147.09,146.45,146.65,10359.0,141.8024,142.16,141.5415,141.7348,10359.0
2020-03-20 11:45:00,146.64,146.69,146.05,146.4,9718.0,141.7251,141.7734,141.1549,141.4932,9718.0
2020-03-20 11:50:00,146.45,146.83,145.81,146.09,13610.0,141.5415,141.9088,140.9229,141.1936,13610.0
2020-03-20 11:55:00,146.18,146.56,146.0,146.11,15403.0,141.2805,141.6478,141.1066,141.2129,15403.0
2020-03-20 12:00:00,146.18,146.43,145.73,145.74,15189.0,141.2805,141.5222,140.8456,140.8553,15189.0
2020-03-20 12:05:00,145.64,145.68,144.24,144.45,13193.0,140.7586,140.7973,139.4056,139.6085,13193.0
2020-03-20 12:10:00,144.54,145.32,144.53,145.06,18146.0,139.6955,140.4494,139.6858,140.1981,18146.0
2020-03-20 12:15:00,144.99,145.16,144.36,144.4,13193.0,140.1304,140.2947,139.5215,139.5602,13193.0
2020-03-20 12:20:00,144.68,144.71,143.64,143.91,14097.0,139.8308,139.8598,138.8257,139.0866,14097.0
2020-03-20 12:25:00,143.94,143.94,143.01,143.47,18177.0,139.1156,139.1156,138.2168,138.6614,18177.0
2020-03-20 12:30:00,143.3,144.95,143.29,144.93,90814.0,138.4971,140.0918,138.4874,140.0724,90814.0
2020-03-20 12:35:00,144.82,144.82,143.92,144.16,8709.0,139.9661,139.9661,139.0963,139.3282,8709.0
2020-03-20 12:40:00,144.13,144.58,143.62,144.35,12730.0,139.2993,139.7342,138.8063,139.5119,12730.0
2020-03-20 12:45:00,144.51,145.13,144.46,145.01,16093.0,139.6665,140.2657,139.6182,140.1498,16093.0
2020-03-20 12:50:00,144.93,145.69,144.86,145.53,15059.0,140.0724,140.807,140.0048,140.6523,15059.0
2020-03-20 12:55:00,145.43,146.0,144.79,144.79,9587.0,140.5557,141.1066,139.9371,139.9371,9587.0
2020-03-20 13:00:00,144.95,145.74,144.75,145.42,7666.0,140.0918,140.8553,139.8985,140.546,7666.0
2020-03-20 13:05:00,145.34,145.82,145.15,145.68,13343.0,140.4687,140.9326,140.2851,140.7973,13343.0
2020-03-20 13:10:00,145.74,146.17,145.26,145.26,31689.0,140.8553,141.2709,140.3914,140.3914,31689.0
2020-03-20 13:15:00,145.3,145.86,145.18,145.82,12933.0,140.43,140.9713,140.3141,140.9326,12933.0
2020-03-20 13:20:00,145.53,145.6,144.9,144.9,30211.0,140.6523,140.72,140.0434,140.0434,30211.0
2020-03-20 13:25:00,144.77,144.98,144.37,144.72,21228.0,139.9178,140.1208,139.5312,139.8695,21228.0
2020-03-20 13:30:00,144.97,145.37,144.65,144.75,7807.0,140.1111,140.4977,139.8018,139.8985,7807.0
2020-03-20 13:35:00,144.81,145.24,144.25,145.05,24105.0,139.9565,140.372,139.4152,140.1884,24105.0
2020-03-20 13:40:00,144.95,145.0,144.59,144.9,15182.0,140.0918,140.1401,139.7438,140.0434,15182.0
2020-03-20 13:45:00,144.89,145.31,144.48,144.69,30364.0,140.0338,140.4397,139.6375,139.8405,30364.0
2020-03-20 13:50:00,144.56,144.94,144.56,144.57,30335.0,139.7148,140.0821,139.7148,139.7245,30335.0
2020-03-20 13:55:00,144.68,144.92,144.57,144.92,45921.0,139.8308,140.0628,139.7245,140.0628,45921.0
2020-03-20 14:00:00,144.94,145.04,144.54,144.65,11733.0,140.0821,140.1788,139.6955,139.8018,11733.0
2020-03-20 14:05:00,144.81,145.67,144.8,145.17,63614.0,139.9565,140.7876,139.9468,140.3044,63614.0
2020-03-20 14:10:00,145.17,145.3,144.2,144.2,24605.0,140.3044,140.43,139.3669,139.3669,24605.0
2020-03-20 14:15:00,144.24,144.24,143.54,143.77,83624.0,139.4056,139.4056,138.729,138.9513,83624.0
2020-03-20 14:20:00,143.93,144.29,143.33,143.33,45568.0,139.106,139.4539,138.5261,138.5261,45568.0
2020-03-20 14:25:00,143.37,143.55,142.85,143.33,36545.0,138.5647,138.7387,138.0622,138.5261,36545.0
2020-03-20 14:30:00,143.32,143.77,142.95,143.07,17250.0,138.5164,138.9513,138.1588,138.2748,17250.0
2020-03-20 14:35:00,143.04,143.16,142.42,142.89,29343.0,138.2458,138.3618,137.6466,138.1008,29343.0
2020-03-20 14:40:00,142.82,142.88,142.28,142.69,15758.0,138.0332,138.0911,137.5113,137.9075,15758.0
2020-03-20 14:45:00,142.98,143.35,142.69,143.11,17603.0,138.1878,138.5454,137.9075,138.3134,17603.0
2020-03-20 14:50:00,143.02,143.4,142.0,142.0,25713.0,138.2265,138.5937,137.2406,137.2406,25713.0
2020-03-20 14:55:00,142.0,142.3,141.23,141.75,29298.0,137.2406,137.5306,136.4965,136.999,29298.0
2020-03-20 15:00:00,141.82,142.4,141.31,141.57,23653.0,137.0667,137.6272,136.5738,136.8251,23653.0
2020-03-20 15:05:00,141.68,142.59,141.48,141.83,34056.0,136.9314,137.8109,136.7381,137.0763,34056.0
2020-03-20 15:10:00,141.77,142.26,141.49,141.69,30088.0,137.0184,137.4919,136.7477,136.941,30088.0
2020-03-20 15:15:00,141.83,142.02,140.59,140.63,40467.0,137.0763,137.26,135.8779,135.9166,40467.0
2020-03-20 15:20:00,140.73,141.21,140.72,141.1,14367.0,136.0132,136.4771,136.0035,136.3708,14367.0
2020-03-20 15:25:00,141.01,142.95,140.87,142.48,195955.0,136.2838,138.1588,136.1485,137.7046,195955.0
2020-03-20 15:30:00,142.29,143.21,142.0,142.75,19951.0,137.5209,138.4101,137.2406,137.9655,19951.0
2020-03-20 15:35:00,142.51,142.66,141.12,141.39,743257.0,137.7335,137.8785,136.3901,136.6511,743257.0
2020-03-20 15:40:00,141.39,142.03,141.14,141.28,59407.0,136.6511,137.2696,136.4095,136.5448,59407.0
2020-03-20 15:45:00,141.12,141.35,140.16,140.17,30879.0,136.3901,136.6124,135.4623,135.472,30879.0
2020-03-20 15:50:00,140.1,140.35,139.1,140.26,38580.0,135.4043,135.6459,134.4378,135.559,38580.0
2020-03-20 15:55:00,140.13,140.29,139.2,139.32,123962.0,135.4333,135.588,134.5345,134.6505,123962.0
2020-03-23 09:30:00,138.43,139.0,137.0,138.61,237975.0,133.7903,134.3412,132.4082,133.9643,237975.0
2020-03-23 09:35:00,138.08,138.36,135.47,135.82,66951.0,133.452,133.7226,130.9295,131.2678,66951.0
2020-03-23 09:40:00,135.83,136.82,135.52,136.67,65582.0,131.2774,132.2343,130.9778,132.0893,65582.0
2020-03-23 09:45:00,136.5,137.5,136.05,137.17,27696.0,131.925,132.8915,131.4901,132.5725,27696.0
2020-03-23 09:50:00,136.94,138.5,136.54,138.12,25912.0,132.3502,133.858,131.9636,133.4907,25912.0
2020-03-23 09:55:00,138.24,139.31,138.24,139.22,18526.0,133.6067,134.6408,133.6067,134.5538,18526.0
2020-03-23 10:00:00,139.17,139.37,137.84,137.85,37949.0,134.5055,134.6988,133.2201,133.2297,37949.0
2020-03-23 10:05:00,138.24,138.92,138.2,138.69,12150.0,133.6067,134.2639,133.568,134.0416,12150.0
2020-03-23 10:10:00,138.7,140.05,138.7,139.5,26958.0,134.0512,135.356,134.0512,134.8244,26958.0
2020-03-23 10:15:00,139.73,139.99,138.18,138.18,14394.0,135.0467,135.298,133.5487,133.5487,14394.0
2020-03-23 10:20:00,138.25,138.84,137.67,138.68,13236.0,133.6163,134.1866,133.0558,134.0319,13236.0
2020-03-23 10:25:00,138.86,139.02,138.03,138.81,18275.0,134.2059,134.3605,133.4037,134.1576,18275.0
2020-03-23 10:30:00,138.52,139.12,138.12,138.25,22991.0,133.8773,134.4572,133.4907,133.6163,22991.0
2020-03-23 10:35:00,138.51,138.84,137.8,138.42,18957.0,133.8676,134.1866,133.1814,133.7806,18957.0
2020-03-23 10:40:00,138.25,139.22,138.05,138.69,19337.0,133.6163,134.5538,133.423,134.0416,19337.0
2020-03-23 10:45:00,138.84,138.85,137.77,138.03,23217.0,134.1866,134.1962,133.1524,133.4037,23217.0
2020-03-23 10:50:00,137.97,138.12,137.3,137.31,48984.0,133.3457,133.4907,132.6982,132.7078,48984.0
2020-03-23 10:55:00,137.38,137.61,136.65,136.72,70280.0,132.7755,132.9978,132.07,132.1376,70280.0
2020-03-23 11:00:00,136.66,137.17,136.3,137.0,91046.0,132.0796,132.5725,131.7317,132.4082,91046.0
2020-03-23 11:05:00,137.08,137.22,136.51,136.92,21929.0,132.4855,132.6209,131.9346,132.3309,21929.0
2020-03-23 11:10:00,137.09,137.47,136.24,136.45,15350.0,132.4952,132.8625,131.6737,131.8767,15350.0
2020-03-23 11:15:00,136.5,136.74,136.16,136.27,28372.0,131.925,132.1569,131.5964,131.7027,28372.0
2020-03-23 11:20:00,136.23,136.23,135.3,135.31,19557.0,131.664,131.664,130.7652,130.7749,19557.0
2020-03-23 11:25:00,135.39,135.73,134.76,134.82,127027.0,130.8522,131.1808,130.2433,130.3013,127027.0
2020-03-23 11:30:00,134.87,135.75,134.87,135.11,10280.0,130.3496,131.2001,130.3496,130.5816,10280.0
2020-03-23 11:35:00,135.0,135.38,134.66,135.0,20411.0,130.4753,130.8425,130.1467,130.4753,20411.0
2020-03-23 11:40:00,134.89,134.9,133.83,133.88,17737.0,130.3689,130.3786,129.3445,129.3928,17737.0
2020-03-23 11:45:00,134.02,134.11,133.57,133.82,19989.0,129.5281,129.6151,129.0932,129.3348,19989.0
2020-03-23 11:50:00,134.05,135.13,133.69,134.94,24745.0,129.5571,130.6009,129.2092,130.4173,24745.0
2020-03-23 11:55:00,134.75,135.26,134.28,135.05,33011.0,130.2336,130.7265,129.7794,130.5236,33011.0
2020-03-23 12:00:00,135.14,136.18,135.1,135.94,34076.0,130.6106,131.6157,130.5719,131.3838,34076.0
2020-03-23 12:05:00,135.79,136.05,135.0,135.0,19583.0,131.2388,131.4901,130.4753,130.4753,19583.0
2020-03-23 12:10:00,134.88,135.26,134.62,135.25,25477.0,130.3593,130.7265,130.108,130.7169,25477.0
2020-03-23 12:15:00,135.05,137.11,135.05,136.83,44932.0,130.5236,132.5145,130.5236,132.2439,44932.0
2020-03-23 12:20:00,136.82,137.22,136.39,137.17,22593.0,132.2343,132.6209,131.8187,132.5725,22593.0
2020-03-23 12:25:00,136.87,137.06,136.2,136.21,6894.0,132.2826,132.4662,131.635,131.6447,6894.0
2020-03-23 12:30:00,136.39,136.58,135.81,136.33,12492.0,131.8187,132.0023,131.2581,131.7607,12492.0
2020-03-23 12:35:00,136.84,137.34,136.31,137.07,31581.0,132.2536,132.7368,131.7414,132.4759,31581.0
2020-03-23 12:40:00,137.25,138.38,137.0,138.38,34102.0,132.6498,133.742,132.4082,133.742,34102.0
2020-03-23 12:45:00,138.22,139.42,137.95,139.42,10122.0,133.5873,134.7471,133.3264,134.7471,10122.0
2020-03-23 12:50:00,139.25,139.6,138.74,138.85,7870.0,134.5828,134.9211,134.0899,134.1962,7870.0
2020-03-23 12:55:00,138.91,140.2,138.88,139.74,16801.0,134.2542,135.501,134.2252,135.0564,16801.0
2020-03-23 13:00:00,139.83,139.84,138.84,138.9,23632.0,135.1434,135.153,134.1866,134.2445,23632.0
2020-03-23 13:05:00,138.72,139.38,138.72,139.11,39138.0,134.0706,134.7085,134.0706,134.4475,39138.0
2020-03-23 13:10:00,139.19,140.79,139.12,140.63,24408.0,134.5248,136.0712,134.4572,135.9166,24408.0
2020-03-23 13:15:00,140.4,140.4,139.59,139.89,66430.0,135.6943,135.6943,134.9114,135.2014,66430.0
2020-03-23 13:20:00,140.0,140.17,138.96,139.38,28590.0,135.3077,135.472,134.3025,134.7085,28590.0
2020-03-23 13:25:00,139.23,139.44,138.37,138.37,12882.0,134.5635,134.7664,133.7323,133.7323,12882.0
2020-03-23 13:30:00,138.36,138.4,137.78,138.39,65561.0,133.7226,133.7613,133.1621,133.7516,65561.0
2020-03-23 13:35:00,138.37,138.56,137.5,137.94,140958.0,133.7323,133.9159,132.8915,133.3167,140958.0
2020-03-23 13:40:00,137.88,138.44,137.18,137.48,37969.0,133.2587,133.8,132.5822,132.8721,37969.0
2020-03-23 13:45:00,137.44,139.49,137.4,139.43,9590.0,132.8335,134.8148,132.7948,134.7568,9590.0
2020-03-23 13:50:00,139.19,139.33,138.03,138.59,28714.0,134.5248,134.6601,133.4037,133.9449,28714.0
2020-03-23 13:55:00,138.24,138.24,136.51,137.1,11553.0,133.6067,133.6067,131.9346,132.5049,11553.0
2020-03-23 14:00:00,137.05,137.21,136.03,136.61,23144.0,132.4565,132.6112,131.4707,132.0313,23144.0
2020-03-23 14:05:00,136.77,137.68,136.45,136.45,15836.0,132.1859,133.0654,131.8767,131.8767,15836.0
2020-03-23 14:10:00,136.27,137.28,136.26,136.94,20387.0,131.7027,132.6788,131.693,132.3502,20387.0
2020-03-23 14:15:00,136.85,137.59,136.72,136.74,27102.0,132.2633,132.9785,132.1376,132.1569,27102.0
2020-03-23 14:20:00,136.68,136.8,135.9,136.72,39472.0,132.099,132.2149,131.3451,132.1376,39472.0
2020-03-23 14:25:00,136.68,137.99,136.28,137.65,24872.0,132.099,133.365,131.7124,133.0364,24872.0
2020-03-23 14:30:00,137.65,137.7,136.75,136.75,16866.0,133.0364,133.0848,132.1666,132.1666,16866.0
2020-03-23 14:35:00,137.0,137.3,136.45,136.87,35125.0,132.4082,132.6982,131.8767,132.2826,35125.0
2020-03-23 14:40:00,136.89,137.75,136.8,137.46,38625.0,132.3019,133.1331,132.2149,132.8528,38625.0
2020-03-23 14:45:00,137.57,138.41,136.72,138.41,27974.0,132.9591,133.771,132.1376,133.771,27974.0
2020-03-23 14:50:00,138.25,138.3,136.89,137.17,18498.0,133.6163,133.6647,132.3019,132.5725,18498.0
2020-03-23 14:55:00,137.02,137.39,136.63,136.65,38376.0,132.4276,132.7852,132.0506,132.07,38376.0
2020-03-23 15:00:00,136.76,137.55,136.23,137.28,70631.0,132.1763,132.9398,131.664,132.6788,70631.0
2020-03-23 15:05:00,137.25,137.78,136.75,136.98,30575.0,132.6498,133.1621,132.1666,132.3889,30575.0
2020-03-23 15:10:00,136.8,136.8,136.23,136.48,24274.0,132.2149,132.2149,131.664,131.9057,24274.0
2020-03-23 15:15:00,136.57,136.81,136.2,136.2,24320.0,131.9926,132.2246,131.635,131.635,24320.0
2020-03-23 15:20:00,136.19,136.19,135.35,135.63,32225.0,131.6254,131.6254,130.8135,131.0841,32225.0
2020-03-23 15:25:00,135.52,135.98,135.28,135.61,46620.0,130.9778,131.4224,130.7459,131.0648,46620.0
2020-03-23 15:30:00,135.66,135.76,135.06,135.38,167186.0,131.1131,131.2098,130.5332,130.8425,167186.0
2020-03-23 15:35:00,135.2,136.37,135.03,135.91,37550.0,130.6686,131.7993,130.5043,131.3548,37550.0
2020-03-23 15:40:00,135.97,136.91,135.59,136.52,80399.0,131.4127,132.3212,131.0455,131.9443,80399.0
2020-03-23 15:45:00,136.51,137.13,136.16,136.25,71068.0,131.9346,132.5339,131.5964,131.6834,71068.0
2020-03-23 15:50:00,136.19,138.35,136.0,138.35,153153.0,131.6254,133.713,131.4417,133.713,153153.0
2020-03-23 15:55:00,138.24,138.67,137.05,137.36,54472.0,133.6067,134.0223,132.4565,132.7562,54472.0
2020-03-24 09:30:00,144.94,146.14,144.47,145.99,89428.0,140.0821,141.2419,139.6279,141.0969,89428.0
2020-03-24 09:35:00,146.34,147.17,145.42,145.87,57158.0,141.4352,142.2374,140.546,140.9809,57158.0
2020-03-24 09:40:00,145.88,146.14,144.96,144.97,29203.0,140.9906,141.2419,140.1014,140.1111,29203.0
2020-03-24 09:45:00,145.21,145.9,144.81,145.57,15091.0,140.3431,141.0099,139.9565,140.691,15091.0
2020-03-24 09:50:00,145.58,146.5,145.47,146.38,14710.0,140.7007,141.5898,140.5943,141.4738,14710.0
2020-03-24 09:55:00,146.26,146.41,145.09,145.47,30471.0,141.3579,141.5028,140.2271,140.5943,30471.0
2020-03-24 10:00:00,145.29,145.92,145.09,145.55,13832.0,140.4204,141.0293,140.2271,140.6717,13832.0
2020-03-24 10:05:00,145.82,146.38,145.7,146.2,23690.0,140.9326,141.4738,140.8166,141.2999,23690.0
2020-03-24 10:10:00,145.92,146.65,145.66,146.61,7404.0,141.0293,141.7348,140.778,141.6961,7404.0
2020-03-24 10:15:00,146.71,147.26,146.67,147.03,24074.0,141.7928,142.3243,141.7541,142.1021,24074.0
2020-03-24 10:20:00,147.21,147.54,146.71,147.51,19448.0,142.276,142.595,141.7928,142.566,19448.0
2020-03-24 10:25:00,147.45,148.2,147.42,147.45,29509.0,142.508,143.2328,142.479,142.508,29509.0
2020-03-24 10:30:00,147.57,147.69,146.97,147.33,17495.0,142.624,142.7399,142.0441,142.392,17495.0
2020-03-24 10:35:00,147.2,147.51,146.9,147.43,12972.0,142.2664,142.566,141.9764,142.4886,12972.0
2020-03-24 10:40:00,147.23,147.54,146.92,147.33,20252.0,142.2954,142.595,141.9957,142.392,20252.0
2020-03-24 10:45:00,147.32,147.42,146.17,146.17,13574.0,142.3823,142.479,141.2709,141.2709,13574.0
2020-03-24 10:50:00,146.28,146.71,146.19,146.49,16449.0,141.3772,141.7928,141.2902,141.5802,16449.0
2020-03-24 10:55:00,146.64,146.83,146.35,146.72,20468.0,141.7251,141.9088,141.4448,141.8024,20468.0
2020-03-24 11:00:00,146.7,147.25,146.56,146.56,67579.0,141.7831,142.3147,141.6478,141.6478,67579.0
2020-03-24 11:05:00,146.62,146.65,145.85,146.35,10892.0,141.7058,141.7348,140.9616,141.4448,10892.0
2020-03-24 11:10:00,146.28,146.94,146.18,146.88,12228.0,141.3772,142.0151,141.2805,141.9571,12228.0
2020-03-24 11:15:00,146.95,147.13,146.52,146.78,13287.0,142.0247,142.1987,141.6091,141.8604,13287.0
2020-03-24 11:20:00,146.78,147.27,146.68,146.76,13765.0,141.8604,142.334,141.7638,141.8411,13765.0
2020-03-24 11:25:00,146.9,147.49,146.88,147.31,14878.0,141.9764,142.5466,141.9571,142.3727,14878.0
2020-03-24 11:30:00,147.38,147.47,146.86,147.23,12926.0,142.4403,142.5273,141.9378,142.2954,12926.0
2020-03-24 11:35:00,147.38,148.0,147.31,148.0,12217.0,142.4403,143.0395,142.3727,143.0395,12217.0
2020-03-24 11:40:00,147.99,148.26,147.79,148.04,23764.0,143.0299,143.2908,142.8366,143.0782,23764.0
2020-03-24 11:45:00,147.93,148.26,147.36,147.54,30887.0,142.9719,143.2908,142.421,142.595,30887.0
2020-03-24 11:50:00,147.61,148.0,147.15,147.73,17701.0,142.6626,143.0395,142.218,142.7786,17701.0
2020-03-24 11:55:00,147.7,148.35,147.69,148.28,8885.0,142.7496,143.3778,142.7399,143.3102,8885.0
2020-03-24 12:00:00,148.34,148.49,148.11,148.33,11266.0,143.3681,143.5131,143.1459,143.3585,11266.0
2020-03-24 12:05:00,148.39,148.64,148.02,148.09,31324.0,143.4165,143.6581,143.0589,143.1265,31324.0
2020-03-24 12:10:00,148.19,148.37,147.96,147.96,7303.0,143.2232,143.3971,143.0009,143.0009,7303.0
2020-03-24 12:15:00,148.03,148.54,148.02,148.53,19469.0,143.0685,143.5614,143.0589,143.5518,19469.0
2020-03-24 12:20:00,148.42,148.84,148.28,148.67,21968.0,143.4455,143.8514,143.3102,143.6871,21968.0
2020-03-24 12:25:00,148.67,149.18,148.67,149.18,20684.0,143.6871,144.18,143.6871,144.18,20684.0
2020-03-24 12:30:00,149.17,149.25,148.9,149.19,7120.0,144.1703,144.2476,143.9094,144.1897,7120.0
2020-03-24 12:35:00,149.25,149.84,149.02,149.84,42184.0,144.2476,144.8179,144.0254,144.8179,42184.0
2020-03-24 12:40:00,149.6,149.71,149.04,149.36,12960.0,144.5859,144.6922,144.0447,144.354,12960.0
2020-03-24 12:45:00,149.4,149.44,148.83,148.95,12271.0,144.3926,144.4313,143.8417,143.9577,12271.0
2020-03-24 12:50:00,148.96,149.01,148.48,148.64,9263.0,143.9674,144.0157,143.5035,143.6581,9263.0
2020-03-24 12:55:00,148.73,148.94,147.88,147.88,14938.0,143.7451,143.948,142.9236,142.9236,14938.0
2020-03-24 13:00:00,147.86,148.5,147.8,147.88,19171.0,142.9042,143.5228,142.8462,142.9236,19171.0
2020-03-24 13:05:00,147.8,147.88,147.01,147.01,14585.0,142.8462,142.9236,142.0827,142.0827,14585.0
2020-03-24 13:10:00,147.19,147.57,146.86,147.55,13944.0,142.2567,142.624,141.9378,142.6046,13944.0
2020-03-24 13:15:00,147.5,147.67,146.83,147.08,20705.0,142.5563,142.7206,141.9088,142.1504,20705.0
2020-03-24 13:20:00,147.01,147.18,146.46,147.14,30624.0,142.0827,142.247,141.5512,142.2084,30624.0
2020-03-24 13:25:00,147.02,147.74,146.8,147.46,18085.0,142.0924,142.7883,141.8798,142.5176,18085.0
2020-03-24 13:30:00,147.38,147.91,147.38,147.81,15552.0,142.4403,142.9526,142.4403,142.8559,15552.0
2020-03-24 13:35:00,147.68,147.9,147.53,147.81,20402.0,142.7303,142.9429,142.5853,142.8559,20402.0
2020-03-24 13:40:00,147.7,147.85,146.99,147.42,19302.0,142.7496,142.8946,142.0634,142.479,19302.0
2020-03-24 13:45:00,147.36,147.62,146.64,146.64,22221.0,142.421,142.6723,141.7251,141.7251,22221.0
2020-03-24 13:50:00,146.8,146.8,145.91,146.27,23096.0,141.8798,141.8798,141.0196,141.3675,23096.0
2020-03-24 13:55:00,146.36,146.68,146.06,146.07,31721.0,141.4545,141.7638,141.1646,141.1742,31721.0
2020-03-24 14:00:00,146.13,146.42,145.54,145.54,17815.0,141.2322,141.5125,140.662,140.662,17815.0
2020-03-24 14:05:00,145.64,145.86,145.23,145.34,30861.0,140.7586,140.9713,140.3624,140.4687,30861.0
2020-03-24 14:10:00,145.28,145.52,144.84,145.33,18412.0,140.4107,140.6427,139.9855,140.459,18412.0
2020-03-24 14:15:00,145.24,146.24,145.23,145.86,14012.0,140.372,141.3385,140.3624,140.9713,14012.0
2020-03-24 14:20:00,145.94,146.47,145.71,146.33,17297.0,141.0486,141.5608,140.8263,141.4255,17297.0
2020-03-24 14:25:00,146.47,146.71,145.99,146.5,25292.0,141.5608,141.7928,141.0969,141.5898,25292.0
2020-03-24 14:30:00,146.44,146.58,146.04,146.52,24905.0,141.5318,141.6671,141.1452,141.6091,24905.0
2020-03-24 14:35:00,146.66,147.43,146.66,147.43,27348.0,141.7445,142.4886,141.7445,142.4886,27348.0
2020-03-24 14:40:00,147.38,147.48,147.12,147.2,50824.0,142.4403,142.537,142.189,142.2664,50824.0
2020-03-24 14:45:00,147.37,147.46,146.41,146.81,24233.0,142.4307,142.5176,141.5028,141.8894,24233.0
2020-03-24 14:50:00,146.77,147.56,146.65,147.43,17734.0,141.8508,142.6143,141.7348,142.4886,17734.0
2020-03-24 14:55:00,147.44,148.34,147.34,148.34,41009.0,142.4983,143.3681,142.4017,143.3681,41009.0
2020-03-24 15:00:00,148.32,148.51,148.14,148.41,23369.0,143.3488,143.5324,143.1749,143.4358,23369.0
2020-03-24 15:05:00,148.31,149.0,148.31,148.96,30059.0,143.3392,144.006,143.3392,143.9674,30059.0
2020-03-24 15:10:00,148.95,149.01,148.37,148.8,36706.0,143.9577,144.0157,143.3971,143.8127,36706.0
2020-03-24 15:15:00,148.86,149.05,148.28,148.64,47444.0,143.8707,144.0544,143.3102,143.6581,47444.0
2020-03-24 15:20:00,148.58,148.85,148.4,148.61,78944.0,143.6001,143.8611,143.4261,143.6291,78944.0
2020-03-24 15:25:00,148.62,148.94,148.41,148.77,24149.0,143.6388,143.948,143.4358,143.7837,24149.0
2020-03-24 15:30:00,148.81,149.25,148.62,149.04,76893.0,143.8224,144.2476,143.6388,144.0447,76893.0
2020-03-24 15:35:00,149.09,149.24,148.53,149.13,25837.0,144.093,144.238,143.5518,144.1317,25837.0
2020-03-24 15:40:00,149.17,149.58,149.06,149.34,19118.0,144.1703,144.5666,144.064,144.3346,19118.0
2020-03-24 15:45:00,149.35,149.36,148.29,148.56,27041.0,144.3443,144.354,143.3198,143.5808,27041.0
2020-03-24 15:50:00,148.64,149.67,148.63,149.67,33876.0,143.6581,144.6536,143.6484,144.6536,33876.0
2020-03-24 15:55:00,149.69,150.21,149.48,150.06,50987.0,144.6729,145.1755,144.4699,145.0305,50987.0
2020-03-25 09:30:00,151.7,152.36,149.95,152.31,78322.0,146.6155,147.2534,144.9242,147.2051,78322.0
2020-03-25 09:35:00,152.14,153.97,152.12,153.7,36758.0,147.0408,148.8094,147.0215,148.5485,36758.0
2020-03-25 09:40:00,153.48,153.7,152.54,152.66,23753.0,148.3359,148.5485,147.4274,147.5434,23753.0
2020-03-25 09:45:00,152.77,152.77,151.74,151.83,29859.0,147.6497,147.6497,146.6542,146.7412,29859.0
2020-03-25 09:50:00,152.16,152.16,150.26,150.31,17396.0,147.0601,147.0601,145.2238,145.2721,17396.0
2020-03-25 09:55:00,150.24,150.96,149.84,149.96,28760.0,145.2045,145.9003,144.8179,144.9339,28760.0
2020-03-25 10:00:00,149.97,150.17,148.76,148.86,17456.0,144.9435,145.1368,143.7741,143.8707,17456.0
2020-03-25 10:05:00,149.03,149.85,148.97,149.48,35622.0,144.035,144.8275,143.977,144.4699,35622.0
2020-03-25 10:10:00,149.43,149.43,147.89,148.29,9844.0,144.4216,144.4216,142.9332,143.3198,9844.0
2020-03-25 10:15:00,148.22,149.13,148.21,148.9,6543.0,143.2522,144.1317,143.2425,143.9094,6543.0
2020-03-25 10:20:00,148.8,149.7,148.77,149.46,6978.0,143.8127,144.6826,143.7837,144.4506,6978.0
2020-03-25 10:25:00,149.2,149.48,148.54,149.39,29003.0,144.1993,144.4699,143.5614,144.383,29003.0
2020-03-25 10:30:00,149.73,150.2,149.53,149.78,10673.0,144.7116,145.1658,144.5183,144.7599,10673.0
2020-03-25 10:35:00,149.86,150.7,149.75,150.58,8478.0,144.8372,145.649,144.7309,145.5331,8478.0
2020-03-25 10:40:00,150.59,151.18,150.12,150.43,14252.0,145.5427,146.113,145.0885,145.3881,14252.0
2020-03-25 10:45:00,150.47,150.9,149.83,150.13,15587.0,145.4268,145.8423,144.8082,145.0982,15587.0
2020-03-25 10:50:00,150.08,150.92,150.08,150.18,5839.0,145.0498,145.8617,145.0498,145.1465,5839.0
2020-03-25 10:55:00,150.14,151.11,150.01,151.1,4219.0,145.1078,146.0453,144.9822,146.0356,4219.0
2020-03-25 11:00:00,151.09,151.29,150.67,151.01,17410.0,146.026,146.2193,145.6201,145.9487,17410.0
2020-03-25 11:05:00,151.18,151.84,151.11,151.77,10714.0,146.113,146.7508,146.0453,146.6832,10714.0
2020-03-25 11:10:00,151.65,151.75,151.23,151.36,12536.0,146.5672,146.6639,146.1613,146.2869,12536.0
2020-03-25 11:15:00,151.24,151.54,150.72,151.33,11368.0,146.1709,146.4609,145.6684,146.2579,11368.0
2020-03-25 11:20:00,151.39,151.39,150.79,151.17,11070.0,146.3159,146.3159,145.736,146.1033,11070.0
2020-03-25 11:25:00,151.27,151.94,151.14,151.18,7815.0,146.1999,146.8475,146.0743,146.113,7815.0
2020-03-25 11:30:00,151.11,151.71,150.9,151.65,9476.0,146.0453,146.6252,145.8423,146.5672,9476.0
2020-03-25 11:35:00,151.49,151.92,151.28,151.33,11900.0,146.4126,146.8282,146.2096,146.2579,11900.0
2020-03-25 11:40:00,151.37,151.53,150.97,150.97,7759.0,146.2966,146.4512,145.91,145.91,7759.0
2020-03-25 11:45:00,151.0,151.66,150.6,151.65,9677.0,145.939,146.5769,145.5524,146.5672,9677.0
2020-03-25 11:50:00,151.79,151.8,151.11,151.11,20379.0,146.7025,146.7122,146.0453,146.0453,20379.0
2020-03-25 11:55:00,151.31,151.66,151.12,151.5,7255.0,146.2386,146.5769,146.055,146.4222,7255.0
2020-03-25 12:00:00,151.64,152.65,151.64,152.62,29190.0,146.5575,147.5337,146.5575,147.5047,29190.0
2020-03-25 12:05:00,152.61,152.75,152.35,152.49,15263.0,147.495,147.6303,147.2437,147.3791,15263.0
2020-03-25 12:10:00,152.44,152.65,152.3,152.59,11787.0,147.3307,147.5337,147.1954,147.4757,11787.0
2020-03-25 12:15:00,152.76,153.21,152.76,152.93,7838.0,147.64,148.0749,147.64,147.8043,7838.0
2020-03-25 12:20:00,152.99,153.6,152.86,153.6,13109.0,147.8623,148.4519,147.7367,148.4519,13109.0
2020-03-25 12:25:00,153.56,153.99,153.54,153.75,309984.0,148.4132,148.8288,148.3939,148.5968,309984.0
2020-03-25 12:30:00,153.55,153.73,153.08,153.72,9671.0,148.4035,148.5775,147.9493,148.5678,9671.0
2020-03-25 12:35:00,153.68,154.15,153.26,154.05,11513.0,148.5292,148.9834,148.1232,148.8868,11513.0
2020-03-25 12:40:00,153.96,154.14,153.86,154.12,11774.0,148.7998,148.9738,148.7031,148.9544,11774.0
2020-03-25 12:45:00,154.08,154.54,154.08,154.3,12575.0,148.9158,149.3603,148.9158,149.1284,12575.0
2020-03-25 12:50:00,154.19,154.56,153.79,153.84,11334.0,149.0221,149.3797,148.6355,148.6838,11334.0
2020-03-25 12:55:00,153.93,154.09,153.44,153.87,18019.0,148.7708,148.9254,148.2972,148.7128,18019.0
2020-03-25 13:00:00,153.91,154.54,153.8,154.38,9365.0,148.7515,149.3603,148.6451,149.2057,9365.0
2020-03-25 13:05:00,154.26,155.44,154.25,155.44,12163.0,149.0897,150.2302,149.0801,150.2302,12163.0
2020-03-25 13:10:00,155.44,155.48,154.87,154.98,22813.0,150.2302,150.2688,149.6793,149.7856,22813.0
2020-03-25 13:15:00,155.01,155.82,154.96,155.75,38306.0,149.8146,150.5974,149.7663,150.5298,38306.0
2020-03-25 13:20:00,155.73,155.84,155.46,155.74,13603.0,150.5105,150.6168,150.2495,150.5201,13603.0
2020-03-25 13:25:00,155.77,155.77,155.17,155.49,15577.0,150.5491,150.5491,149.9692,150.2785,15577.0
2020-03-25 13:30:00,155.65,155.81,155.15,155.77,28958.0,150.4331,150.5878,149.9499,150.5491,28958.0
2020-03-25 13:35:00,155.79,156.31,155.54,156.12,44116.0,150.5684,151.071,150.3268,150.8874,44116.0
2020-03-25 13:40:00,156.2,156.84,156.11,156.78,19699.0,150.9647,151.5833,150.8777,151.5253,19699.0
2020-03-25 13:45:00,156.75,157.15,156.49,156.71,21109.0,151.4963,151.8829,151.245,151.4576,21109.0
2020-03-25 13:50:00,156.8,157.02,156.25,156.34,16201.0,151.5446,151.7572,151.013,151.1,16201.0
2020-03-25 13:55:00,156.25,156.41,155.52,155.86,14043.0,151.013,151.1677,150.3075,150.6361,14043.0
2020-03-25 14:00:00,155.87,156.06,155.06,155.16,25327.0,150.6458,150.8294,149.8629,149.9596,25327.0
2020-03-25 14:05:00,155.13,155.14,154.1,154.49,18254.0,149.9306,149.9402,148.9351,149.312,18254.0
2020-03-25 14:10:00,154.71,155.59,154.5,155.53,23115.0,149.5246,150.3752,149.3217,150.3172,23115.0
2020-03-25 14:15:00,155.67,156.0,155.37,155.93,21942.0,150.4525,150.7714,150.1625,150.7038,21942.0
2020-03-25 14:20:00,155.89,156.24,155.56,155.56,15505.0,150.6651,151.0034,150.3462,150.3462,15505.0
2020-03-25 14:25:00,155.62,155.73,154.97,155.56,9232.0,150.4041,150.5105,149.7759,150.3462,9232.0
2020-03-25 14:30:00,155.45,155.58,154.33,154.35,26592.0,150.2398,150.3655,149.1574,149.1767,26592.0
2020-03-25 14:35:00,154.54,154.97,154.28,154.97,25938.0,149.3603,149.7759,149.1091,149.7759,25938.0
2020-03-25 14:40:00,154.88,154.98,154.45,154.79,18324.0,149.6889,149.7856,149.2734,149.602,18324.0
2020-03-25 14:45:00,154.91,155.6,154.86,155.4,40316.0,149.7179,150.3848,149.6696,150.1915,40316.0
2020-03-25 14:50:00,155.53,155.53,154.58,155.03,24791.0,150.3172,150.3172,149.399,149.8339,24791.0
2020-03-25 14:55:00,155.1,156.02,155.01,155.66,52911.0,149.9016,150.7907,149.8146,150.4428,52911.0
2020-03-25 15:00:00,155.6,156.15,155.32,156.14,60951.0,150.3848,150.9164,150.1142,150.9067,60951.0
2020-03-25 15:05:00,156.18,156.18,155.65,155.95,29377.0,150.9454,150.9454,150.4331,150.7231,29377.0
2020-03-25 15:10:00,155.75,155.81,155.26,155.69,18199.0,150.5298,150.5878,150.0562,150.4718,18199.0
2020-03-25 15:15:00,155.85,156.08,155.74,155.9,40083.0,150.6264,150.8487,150.5201,150.6748,40083.0
2020-03-25 15:20:00,155.86,156.1,155.41,155.76,99648.0,150.6361,150.8681,150.2012,150.5395,99648.0
2020-03-25 15:25:00,155.69,156.01,155.06,155.21,14428.0,150.4718,150.7811,149.8629,150.0079,14428.0
2020-03-25 15:30:00,155.52,156.19,155.5,155.78,28122.0,150.3075,150.955,150.2882,150.5588,28122.0
2020-03-25 15:35:00,155.92,156.11,155.38,155.59,33607.0,150.6941,150.8777,150.1722,150.3752,33607.0
2020-03-25 15:40:00,155.65,155.84,154.2,154.52,28865.0,150.4331,150.6168,149.0317,149.341,28865.0
2020-03-25 15:45:00,154.22,154.42,152.84,153.27,29537.0,149.0511,149.2444,147.7173,148.1329,29537.0
2020-03-25 15:50:00,153.09,153.09,151.15,152.1,56590.0,147.9589,147.9589,146.084,147.0021,56590.0
2020-03-25 15:55:00,152.12,152.6,150.7,151.04,55654.0,147.0215,147.4854,145.649,145.9777,55654.0
2020-03-26 09:30:00,152.61,153.99,152.33,153.6,86435.0,147.8649,149.202,147.5936,148.8241,86435.0
2020-03-26 09:35:00,153.26,154.54,153.26,154.03,18940.0,148.4946,149.7349,148.4946,149.2407,18940.0
2020-03-26 09:40:00,154.25,154.62,153.76,153.82,12153.0,149.4539,149.8124,148.9791,149.0372,12153.0
2020-03-26 09:45:00,153.68,153.97,152.95,153.51,33951.0,148.9016,149.1826,148.1943,148.7369,33951.0
2020-03-26 09:50:00,153.49,154.2,152.7,154.07,22091.0,148.7175,149.4054,147.9521,149.2795,22091.0
2020-03-26 09:55:00,154.11,155.1,154.1,154.91,28373.0,149.3182,150.2774,149.3085,150.0933,28373.0
2020-03-26 10:00:00,154.87,155.21,154.4,154.63,24549.0,150.0546,150.384,149.5992,149.8221,24549.0
2020-03-26 10:05:00,154.63,155.78,154.63,155.75,19212.0,149.8221,150.9363,149.8221,150.9072,19212.0
2020-03-26 10:10:00,155.69,155.93,155.18,155.22,20240.0,150.8491,151.0816,150.355,150.3937,20240.0
2020-03-26 10:15:00,155.08,156.34,155.0,156.23,19676.0,150.2581,151.4789,150.1805,151.3723,19676.0
2020-03-26 10:20:00,156.26,156.62,155.82,156.02,15170.0,151.4014,151.7502,150.9751,151.1688,15170.0
2020-03-26 10:25:00,155.98,156.21,155.67,155.67,11151.0,151.1301,151.3529,150.8297,150.8297,11151.0
2020-03-26 10:30:00,155.74,156.88,155.74,156.86,14338.0,150.8975,152.0021,150.8975,151.9827,14338.0
2020-03-26 10:35:00,156.76,156.76,155.77,155.77,26688.0,151.8858,151.8858,150.9266,150.9266,26688.0
2020-03-26 10:40:00,155.8,156.05,155.24,155.97,36774.0,150.9557,151.1979,150.4131,151.1204,36774.0
2020-03-26 10:45:00,155.93,156.25,154.84,155.05,25609.0,151.0816,151.3917,150.0255,150.229,25609.0
2020-03-26 10:50:00,154.96,155.41,154.72,155.18,39303.0,150.1418,150.5778,149.9093,150.355,39303.0
2020-03-26 10:55:00,155.04,155.75,155.03,155.72,11871.0,150.2193,150.9072,150.2096,150.8782,11871.0
2020-03-26 11:00:00,155.86,156.01,155.23,156.01,12282.0,151.0138,151.1591,150.4034,151.1591,12282.0
2020-03-26 11:05:00,156.12,156.2,155.27,155.7,16381.0,151.2657,151.3432,150.4422,150.8588,16381.0
2020-03-26 11:10:00,155.59,155.8,155.47,155.49,11122.0,150.7522,150.9557,150.6359,150.6553,11122.0
2020-03-26 11:15:00,155.63,156.32,155.48,156.32,26025.0,150.791,151.4595,150.6456,151.4595,26025.0
2020-03-26 11:20:00,156.39,156.5,156.2,156.41,14333.0,151.5273,151.6339,151.3432,151.5467,14333.0
2020-03-26 11:25:00,156.4,156.73,156.28,156.62,40863.0,151.537,151.8568,151.4207,151.7502,40863.0
2020-03-26 11:30:00,156.68,157.3,156.56,157.13,26749.0,151.8083,152.409,151.692,152.2443,26749.0
2020-03-26 11:35:00,157.11,157.25,156.67,157.11,11799.0,152.2249,152.3606,151.7986,152.2249,11799.0
2020-03-26 11:40:00,157.08,157.4,157.08,157.33,12147.0,152.1959,152.5059,152.1959,152.4381,12147.0
2020-03-26 11:45:00,157.32,157.32,156.65,156.91,21330.0,152.4284,152.4284,151.7792,152.0312,21330.0
2020-03-26 11:50:00,156.88,157.35,156.78,157.34,12795.0,152.0021,152.4575,151.9052,152.4478,12795.0
2020-03-26 11:55:00,157.27,157.27,156.5,157.09,18469.0,152.38,152.38,151.6339,152.2056,18469.0
2020-03-26 12:00:00,157.15,157.41,156.98,157.3,16478.0,152.2637,152.5156,152.099,152.409,16478.0
2020-03-26 12:05:00,157.28,157.33,156.83,157.05,34838.0,152.3897,152.4381,151.9536,152.1668,34838.0
2020-03-26 12:10:00,157.04,157.08,156.54,156.64,10189.0,152.1571,152.1959,151.6727,151.7696,10189.0
2020-03-26 12:15:00,156.55,156.67,156.26,156.4,15828.0,151.6824,151.7986,151.4014,151.537,15828.0
2020-03-26 12:20:00,156.32,156.8,156.24,156.79,11710.0,151.4595,151.9246,151.382,151.9149,11710.0
2020-03-26 12:25:00,156.78,157.16,156.78,157.14,8863.0,151.9052,152.2734,151.9052,152.254,8863.0
2020-03-26 12:30:00,157.12,157.45,157.09,157.42,7254.0,152.2346,152.5544,152.2056,152.5253,7254.0
2020-03-26 12:35:00,157.32,157.55,156.92,157.27,19976.0,152.4284,152.6513,152.0408,152.38,19976.0
2020-03-26 12:40:00,157.1,157.23,156.84,157.22,8224.0,152.2153,152.3412,151.9633,152.3315,8224.0
2020-03-26 12:45:00,157.05,157.05,156.76,157.04,15985.0,152.1668,152.1668,151.8858,152.1571,15985.0
2020-03-26 12:50:00,157.18,157.45,157.06,157.21,52439.0,152.2928,152.5544,152.1765,152.3218,52439.0
2020-03-26 12:55:00,157.02,157.43,157.0,157.37,48783.0,152.1377,152.535,152.1184,152.4769,48783.0
2020-03-26 13:00:00,157.34,157.45,157.19,157.25,22684.0,152.4478,152.5544,152.3025,152.3606,22684.0
2020-03-26 13:05:00,157.36,157.51,156.29,156.36,11711.0,152.4672,152.6125,151.4304,151.4983,11711.0
2020-03-26 13:10:00,156.52,156.52,156.09,156.21,17674.0,151.6533,151.6533,151.2367,151.3529,17674.0
2020-03-26 13:15:00,156.07,156.62,155.97,156.27,26042.0,151.2173,151.7502,151.1204,151.4111,26042.0
2020-03-26 13:20:00,156.21,156.21,155.61,155.9,11648.0,151.3529,151.3529,150.7716,151.0526,11648.0
2020-03-26 13:25:00,155.97,156.11,155.73,155.83,9235.0,151.1204,151.256,150.8878,150.9847,9235.0
2020-03-26 13:30:00,155.67,155.67,155.08,155.43,41454.0,150.8297,150.8297,150.2581,150.5972,41454.0
2020-03-26 13:35:00,155.46,155.74,155.38,155.73,45889.0,150.6262,150.8975,150.5487,150.8878,45889.0
2020-03-26 13:40:00,155.9,156.36,155.72,156.36,28056.0,151.0526,151.4983,150.8782,151.4983,28056.0
2020-03-26 13:45:00,156.19,156.4,155.81,156.39,9305.0,151.3335,151.537,150.9654,151.5273,9305.0
2020-03-26 13:50:00,156.4,156.65,156.24,156.5,28925.0,151.537,151.7792,151.382,151.6339,28925.0
2020-03-26 13:55:00,156.32,156.34,156.02,156.11,13901.0,151.4595,151.4789,151.1688,151.256,13901.0
2020-03-26 14:00:00,156.24,156.76,156.1,156.76,24266.0,151.382,151.8858,151.2463,151.8858,24266.0
2020-03-26 14:05:00,156.71,156.71,155.9,156.13,18301.0,151.8374,151.8374,151.0526,151.2754,18301.0
2020-03-26 14:10:00,156.07,156.44,155.7,155.9,33423.0,151.2173,151.5758,150.8588,151.0526,33423.0
2020-03-26 14:15:00,155.86,156.23,155.73,156.17,98170.0,151.0138,151.3723,150.8878,151.3142,98170.0
2020-03-26 14:20:00,156.14,156.6,156.03,156.34,27972.0,151.2851,151.7308,151.1785,151.4789,27972.0
2020-03-26 14:25:00,156.39,156.77,156.36,156.52,40672.0,151.5273,151.8955,151.4983,151.6533,40672.0
2020-03-26 14:30:00,156.63,157.32,156.52,157.18,27030.0,151.7599,152.4284,151.6533,152.2928,27030.0
2020-03-26 14:35:00,157.23,157.51,156.88,157.24,24130.0,152.3412,152.6125,152.0021,152.3509,24130.0
2020-03-26 14:40:00,157.31,157.32,156.74,156.77,18143.0,152.4187,152.4284,151.8664,151.8955,18143.0
2020-03-26 14:45:00,156.87,157.23,156.7,156.96,35095.0,151.9924,152.3412,151.8277,152.0796,35095.0
2020-03-26 14:50:00,156.93,157.44,156.93,157.16,22814.0,152.0505,152.5447,152.0505,152.2734,22814.0
2020-03-26 14:55:00,157.21,157.55,156.8,157.28,12168.0,152.3218,152.6513,151.9246,152.3897,12168.0
2020-03-26 15:00:00,157.21,157.23,156.93,156.98,13141.0,152.3218,152.3412,152.0505,152.099,13141.0
2020-03-26 15:05:00,157.2,157.2,156.62,156.73,12618.0,152.3121,152.3121,151.7502,151.8568,12618.0
2020-03-26 15:10:00,156.77,156.92,156.42,156.44,21903.0,151.8955,152.0408,151.5564,151.5758,21903.0
2020-03-26 15:15:00,156.56,156.92,156.36,156.87,113971.0,151.692,152.0408,151.4983,151.9924,113971.0
2020-03-26 15:20:00,156.86,157.06,156.65,156.69,28650.0,151.9827,152.1765,151.7792,151.818,28650.0
2020-03-26 15:25:00,156.68,157.3,156.68,157.24,21372.0,151.8083,152.409,151.8083,152.3509,21372.0
2020-03-26 15:30:00,157.32,157.9,157.25,157.61,34455.0,152.4284,152.9904,152.3606,152.7094,34455.0
2020-03-26 15:35:00,157.65,157.77,156.1,156.55,28517.0,152.7482,152.8644,151.2463,151.6824,28517.0
2020-03-26 15:40:00,156.75,157.09,156.52,156.92,19620.0,151.8761,152.2056,151.6533,152.0408,19620.0
2020-03-26 15:45:00,156.66,156.84,156.29,156.47,29998.0,151.7889,151.9633,151.4304,151.6048,29998.0
2020-03-26 15:50:00,156.44,159.58,156.44,159.44,47328.0,151.5758,154.6181,151.5758,154.4825,47328.0
2020-03-26 15:55:00,159.43,159.59,158.3,159.15,110300.0,154.4728,154.6278,153.3779,154.2015,110300.0
2020-03-27 09:30:00,154.58,154.67,154.08,154.37,69380.0,149.7736,149.8608,149.2892,149.5701,69380.0
2020-03-27 09:35:00,154.48,155.09,154.11,154.21,25484.0,149.6767,150.2677,149.3182,149.4151,25484.0
2020-03-27 09:40:00,154.16,154.23,153.03,153.34,43618.0,149.3667,149.4345,148.2718,148.5722,43618.0
2020-03-27 09:45:00,153.25,153.33,152.67,153.18,9642.0,148.485,148.5625,147.923,148.4171,9642.0
2020-03-27 09:50:00,153.19,153.99,153.18,153.34,104434.0,148.4268,149.202,148.4171,148.5722,104434.0
2020-03-27 09:55:00,153.51,154.09,153.38,153.93,15611.0,148.7369,149.2988,148.6109,149.1438,15611.0
2020-03-27 10:00:00,153.95,153.97,153.5,153.95,5745.0,149.1632,149.1826,148.7272,149.1632,5745.0
2020-03-27 10:05:00,154.0,154.39,153.88,154.39,23909.0,149.2116,149.5895,149.0954,149.5895,23909.0
2020-03-27 10:10:00,154.42,154.64,154.04,154.18,28733.0,149.6186,149.8317,149.2504,149.386,28733.0
2020-03-27 10:15:00,154.15,154.28,153.36,153.7,18190.0,149.357,149.4829,148.5915,148.921,18190.0
2020-03-27 10:20:00,153.63,153.97,153.33,153.72,8936.0,148.8531,149.1826,148.5625,148.9403,8936.0
2020-03-27 10:25:00,153.75,154.07,153.38,153.62,12009.0,148.9694,149.2795,148.6109,148.8435,12009.0
2020-03-27 10:30:00,153.81,153.82,153.31,153.46,9043.0,149.0275,149.0372,148.5431,148.6884,9043.0
2020-03-27 10:35:00,153.39,153.68,153.2,153.49,11538.0,148.6206,148.9016,148.4365,148.7175,11538.0
2020-03-27 10:40:00,153.53,153.83,153.4,153.51,8977.0,148.7563,149.0469,148.6303,148.7369,8977.0
2020-03-27 10:45:00,153.39,153.75,153.28,153.75,10646.0,148.6206,148.9694,148.514,148.9694,10646.0
2020-03-27 10:50:00,153.67,153.97,153.4,153.96,18770.0,148.8919,149.1826,148.6303,149.1729,18770.0
2020-03-27 10:55:00,153.98,154.14,153.75,154.0,17421.0,149.1923,149.3473,148.9694,149.2116,17421.0
2020-03-27 11:00:00,153.96,154.2,153.92,154.13,10878.0,149.1729,149.4054,149.1341,149.3376,10878.0
2020-03-27 11:05:00,154.05,154.98,153.94,154.95,5534.0,149.2601,150.1612,149.1535,150.1321,5534.0
2020-03-27 11:10:00,154.87,154.88,154.69,154.82,11764.0,150.0546,150.0643,149.8802,150.0061,11764.0
2020-03-27 11:15:00,154.82,155.69,154.82,155.41,7952.0,150.0061,150.8491,150.0061,150.5778,7952.0
2020-03-27 11:20:00,155.39,155.41,154.63,154.81,13323.0,150.5584,150.5778,149.8221,149.9965,13323.0
2020-03-27 11:25:00,154.77,155.11,154.43,154.69,11226.0,149.9577,150.2871,149.6283,149.8802,11226.0
2020-03-27 11:30:00,154.71,154.79,154.29,154.77,14267.0,149.8996,149.9771,149.4926,149.9577,14267.0
2020-03-27 11:35:00,154.73,155.03,154.58,154.62,12934.0,149.9189,150.2096,149.7736,149.8124,12934.0
2020-03-27 11:40:00,154.56,154.77,154.15,154.19,29124.0,149.7542,149.9577,149.357,149.3957,29124.0
2020-03-27 11:45:00,154.25,154.32,153.87,153.99,12652.0,149.4539,149.5217,149.0857,149.202,12652.0
2020-03-27 11:50:00,154.06,154.4,154.06,154.38,37178.0,149.2698,149.5992,149.2698,149.5798,37178.0
2020-03-27 11:55:00,154.3,154.43,153.7,153.78,58011.0,149.5023,149.6283,148.921,148.9985,58011.0
2020-03-27 12:00:00,153.8,153.92,153.49,153.66,28792.0,149.0179,149.1341,148.7175,148.8822,28792.0
2020-03-27 12:05:00,153.6,153.83,153.37,153.57,39344.0,148.8241,149.0469,148.6012,148.795,39344.0
2020-03-27 12:10:00,153.62,153.9,153.6,153.64,6404.0,148.8435,149.1147,148.8241,148.8628,6404.0
2020-03-27 12:15:00,153.78,154.24,153.67,154.19,11256.0,148.9985,149.4442,148.8919,149.3957,11256.0
2020-03-27 12:20:00,154.12,154.14,153.79,153.97,6959.0,149.3279,149.3473,149.0082,149.1826,6959.0
2020-03-27 12:25:00,153.96,154.12,153.94,154.09,7991.0,149.1729,149.3279,149.1535,149.2988,7991.0
2020-03-27 12:30:00,153.87,154.58,153.81,154.58,17961.0,149.0857,149.7736,149.0275,149.7736,17961.0
2020-03-27 12:35:00,154.52,154.79,154.52,154.73,6672.0,149.7155,149.9771,149.7155,149.9189,6672.0
2020-03-27 12:40:00,154.57,154.93,154.57,154.92,9154.0,149.7639,150.1127,149.7639,150.103,9154.0
2020-03-27 12:45:00,154.96,154.96,154.47,154.5,112822.0,150.1418,150.1418,149.667,149.6961,112822.0
2020-03-27 12:50:00,154.57,154.94,154.5,154.83,3327.0,149.7639,150.1224,149.6961,150.0158,3327.0
2020-03-27 12:55:00,154.76,154.85,154.65,154.84,8433.0,149.948,150.0352,149.8414,150.0255,8433.0
2020-03-27 13:00:00,154.99,155.27,154.99,155.06,31779.0,150.1709,150.4422,150.1709,150.2387,31779.0
2020-03-27 13:05:00,155.08,155.16,154.61,154.72,47374.0,150.2581,150.3356,149.8027,149.9093,47374.0
2020-03-27 13:10:00,154.68,154.79,154.45,154.46,7497.0,149.8705,149.9771,149.6476,149.6573,7497.0
2020-03-27 13:15:00,154.4,154.6,154.3,154.56,9848.0,149.5992,149.793,149.5023,149.7542,9848.0
2020-03-27 13:20:00,154.61,154.8,154.6,154.79,6402.0,149.8027,149.9868,149.793,149.9771,6402.0
2020-03-27 13:25:00,154.83,155.15,154.31,154.5,26561.0,150.0158,150.3259,149.512,149.6961,26561.0
2020-03-27 13:30:00,154.5,155.49,154.47,155.44,17034.0,149.6961,150.6553,149.667,150.6069,17034.0
2020-03-27 13:35:00,155.49,155.91,155.08,155.86,26118.0,150.6553,151.0623,150.2581,151.0138,26118.0
2020-03-27 13:40:00,155.89,156.24,155.59,155.79,10487.0,151.0429,151.382,150.7522,150.946,10487.0
2020-03-27 13:45:00,155.73,156.04,155.36,156.03,11057.0,150.8878,151.1882,150.5294,151.1785,11057.0
2020-03-27 13:50:00,156.05,156.06,155.58,155.71,23454.0,151.1979,151.2076,150.7425,150.8685,23454.0
2020-03-27 13:55:00,155.73,155.89,155.38,155.4,12774.0,150.8878,151.0429,150.5487,150.5681,12774.0
2020-03-27 14:00:00,155.42,155.6,155.11,155.14,19952.0,150.5875,150.7619,150.2871,150.3162,19952.0
2020-03-27 14:05:00,155.08,155.34,155.04,155.09,11539.0,150.2581,150.51,150.2193,150.2677,11539.0
2020-03-27 14:10:00,155.22,155.5,155.21,155.5,40381.0,150.3937,150.665,150.384,150.665,40381.0
2020-03-27 14:15:00,155.56,155.92,155.53,155.92,12062.0,150.7231,151.0719,150.6941,151.0719,12062.0
2020-03-27 14:20:00,155.83,155.89,155.5,155.57,14206.0,150.9847,151.0429,150.665,150.7328,14206.0
2020-03-27 14:25:00,155.7,156.0,155.41,155.68,27481.0,150.8588,151.1495,150.5778,150.8394,27481.0
2020-03-27 14:30:00,155.71,156.29,155.71,156.19,28681.0,150.8685,151.4304,150.8685,151.3335,28681.0
2020-03-27 14:35:00,156.16,156.24,156.02,156.02,12022.0,151.3045,151.382,151.1688,151.1688,12022.0
2020-03-27 14:40:00,156.04,156.11,155.61,155.63,12783.0,151.1882,151.256,150.7716,150.791,12783.0
2020-03-27 14:45:00,155.58,155.78,155.39,155.55,8352.0,150.7425,150.9363,150.5584,150.7134,8352.0
2020-03-27 14:50:00,155.56,156.02,155.34,155.94,39643.0,150.7231,151.1688,150.51,151.0913,39643.0
2020-03-27 14:55:00,155.89,156.48,155.89,156.46,9568.0,151.0429,151.6145,151.0429,151.5952,9568.0
2020-03-27 15:00:00,156.37,156.72,156.16,156.61,22574.0,151.5079,151.8471,151.3045,151.7405,22574.0
2020-03-27 15:05:00,156.48,156.99,156.48,156.96,37133.0,151.6145,152.1087,151.6145,152.0796,37133.0
2020-03-27 15:10:00,156.97,157.38,156.66,156.66,30760.0,152.0893,152.4865,151.7889,151.7889,30760.0
2020-03-27 15:15:00,156.76,157.3,156.68,157.28,12889.0,151.8858,152.409,151.8083,152.3897,12889.0
2020-03-27 15:20:00,157.21,157.63,156.91,157.58,21406.0,152.3218,152.7288,152.0312,152.6803,21406.0
2020-03-27 15:25:00,157.55,158.18,157.55,157.79,17348.0,152.6513,153.2617,152.6513,152.8838,17348.0
2020-03-27 15:30:00,157.7,157.73,156.65,156.81,31190.0,152.7966,152.8257,151.7792,151.9343,31190.0
2020-03-27 15:35:00,156.82,156.9,156.13,156.25,46277.0,151.944,152.0215,151.2754,151.3917,46277.0
2020-03-27 15:40:00,156.05,156.1,155.17,155.47,19793.0,151.1979,151.2463,150.3453,150.6359,19793.0
2020-03-27 15:45:00,155.5,155.99,154.81,154.88,31045.0,150.665,151.1398,149.9965,150.0643,31045.0
2020-03-27 15:50:00,154.75,154.75,153.5,153.71,89188.0,149.9383,149.9383,148.7272,148.9307,89188.0
2020-03-27 15:55:00,153.58,154.11,153.58,153.76,43224.0,148.8047,149.3182,148.8047,148.9791,43224.0
2020-03-30 09:30:00,155.06,156.1,154.95,155.79,68241.0,150.2387,151.2463,150.1321,150.946,68241.0
2020-03-30 09:35:00,155.73,155.81,154.77,154.78,22587.0,150.8878,150.9654,149.9577,149.9674,22587.0
2020-03-30 09:40:00,154.84,155.05,154.17,154.58,24687.0,150.0255,150.229,149.3764,149.7736,24687.0
2020-03-30 09:45:00,154.51,154.96,154.28,154.9,25368.0,149.7058,150.1418,149.4829,150.0837,25368.0
2020-03-30 09:50:00,155.0,155.62,155.0,155.22,9162.0,150.1805,150.7813,150.1805,150.3937,9162.0
2020-03-30 09:55:00,155.13,155.29,154.89,155.16,137847.0,150.3065,150.4615,150.074,150.3356,137847.0
2020-03-30 10:00:00,155.28,155.81,154.87,155.78,8123.0,150.4518,150.9654,150.0546,150.9363,8123.0
2020-03-30 10:05:00,155.67,155.94,155.63,155.9,10294.0,150.8297,151.0913,150.791,151.0526,10294.0
2020-03-30 10:10:00,155.72,156.05,155.35,156.05,10000.0,150.8782,151.1979,150.5197,151.1979,10000.0
2020-03-30 10:15:00,155.99,156.39,155.99,156.36,10326.0,151.1398,151.5273,151.1398,151.4983,10326.0
2020-03-30 10:20:00,156.36,156.46,156.22,156.41,15570.0,151.4983,151.5952,151.3626,151.5467,15570.0
2020-03-30 10:25:00,156.34,156.46,156.06,156.16,12984.0,151.4789,151.5952,151.2076,151.3045,12984.0
2020-03-30 10:30:00,156.15,156.61,156.07,156.53,8370.0,151.2948,151.7405,151.2173,151.663,8370.0
2020-03-30 10:35:00,156.74,156.94,156.7,156.82,26304.0,151.8664,152.0602,151.8277,151.944,26304.0
2020-03-30 10:40:00,156.84,157.13,156.7,156.8,78383.0,151.9633,152.2443,151.8277,151.9246,78383.0
2020-03-30 10:45:00,156.82,157.07,156.81,157.07,7778.0,151.944,152.1862,151.9343,152.1862,7778.0
2020-03-30 10:50:00,156.93,156.98,156.48,156.69,5462.0,152.0505,152.099,151.6145,151.818,5462.0
2020-03-30 10:55:00,156.68,156.68,156.06,156.23,2773.0,151.8083,151.8083,151.2076,151.3723,2773.0
2020-03-30 11:00:00,156.19,156.82,156.18,156.82,1775.0,151.3335,151.944,151.3239,151.944,1775.0
2020-03-30 11:05:00,156.75,157.27,156.74,157.15,6834.0,151.8761,152.38,151.8664,152.2637,6834.0
2020-03-30 11:10:00,157.18,157.41,157.14,157.3,16565.0,152.2928,152.5156,152.254,152.409,16565.0
2020-03-30 11:15:00,157.19,157.34,157.08,157.34,6542.0,152.3025,152.4478,152.1959,152.4478,6542.0
2020-03-30 11:20:00,157.47,157.7,157.36,157.51,9303.0,152.5737,152.7966,152.4672,152.6125,9303.0
2020-03-30 11:25:00,157.54,157.75,157.29,157.75,4617.0,152.6416,152.845,152.3993,152.845,4617.0
2020-03-30 11:30:00,157.85,157.93,157.68,157.84,20187.0,152.9419,153.0194,152.7772,152.9322,20187.0
2020-03-30 11:35:00,157.8,157.8,157.23,157.39,6506.0,152.8935,152.8935,152.3412,152.4962,6506.0
2020-03-30 11:40:00,157.35,157.63,157.35,157.61,6724.0,152.4575,152.7288,152.4575,152.7094,6724.0
2020-03-30 11:45:00,157.5,157.58,157.29,157.46,12187.0,152.6028,152.6803,152.3993,152.5641,12187.0
2020-03-30 11:50:00,157.61,157.61,157.3,157.45,7789.0,152.7094,152.7094,152.409,152.5544,7789.0
2020-03-30 11:55:00,157.44,157.59,157.4,157.46,8920.0,152.5447,152.69,152.5059,152.5641,8920.0
2020-03-30 12:00:00,157.34,157.45,156.96,157.13,8102.0,152.4478,152.5544,152.0796,152.2443,8102.0
2020-03-30 12:05:00,157.13,157.25,156.81,156.97,6675.0,152.2443,152.3606,151.9343,152.0893,6675.0
2020-03-30 12:10:00,157.04,157.33,156.94,157.24,5251.0,152.1571,152.4381,152.0602,152.3509,5251.0
2020-03-30 12:15:00,157.16,157.76,157.16,157.72,5641.0,152.2734,152.8547,152.2734,152.816,5641.0
2020-03-30 12:20:00,157.62,157.68,157.41,157.53,3567.0,152.7191,152.7772,152.5156,152.6319,3567.0
2020-03-30 12:25:00,157.5,157.98,157.46,157.98,13905.0,152.6028,153.0679,152.5641,153.0679,13905.0
2020-03-30 12:30:00,157.91,157.93,157.61,157.62,26625.0,153.0001,153.0194,152.7094,152.7191,26625.0
2020-03-30 12:35:00,157.57,157.82,157.5,157.75,8056.0,152.6706,152.9129,152.6028,152.845,8056.0
2020-03-30 12:40:00,157.87,157.96,157.71,157.72,5117.0,152.9613,153.0485,152.8063,152.816,5117.0
2020-03-30 12:45:00,157.73,157.9,157.49,157.74,12973.0,152.8257,152.9904,152.5931,152.8354,12973.0
2020-03-30 12:50:00,157.89,158.15,157.89,158.15,15692.0,152.9807,153.2326,152.9807,153.2326,15692.0
2020-03-30 12:55:00,158.13,158.14,157.97,158.13,23569.0,153.2132,153.2229,153.0582,153.2132,23569.0
2020-03-30 13:00:00,158.12,158.13,157.78,157.88,34355.0,153.2035,153.2132,152.8741,152.971,34355.0
2020-03-30 13:05:00,157.78,157.8,157.43,157.45,4548.0,152.8741,152.8935,152.535,152.5544,4548.0
2020-03-30 13:10:00,157.59,157.69,157.45,157.55,17408.0,152.69,152.7869,152.5544,152.6513,17408.0
2020-03-30 13:15:00,157.6,158.0,157.6,157.85,50166.0,152.6997,153.0873,152.6997,152.9419,50166.0
2020-03-30 13:20:00,157.65,157.88,157.64,157.87,4150.0,152.7482,152.971,152.7385,152.9613,4150.0
2020-03-30 13:25:00,157.8,157.97,157.8,157.92,8400.0,152.8935,153.0582,152.8935,153.0098,8400.0
2020-03-30 13:30:00,157.91,157.98,157.74,157.92,5797.0,153.0001,153.0679,152.8354,153.0098,5797.0
2020-03-30 13:35:00,157.82,157.94,157.63,157.78,22029.0,152.9129,153.0291,152.7288,152.8741,22029.0
2020-03-30 13:40:00,157.94,157.94,157.36,157.45,7953.0,153.0291,153.0291,152.4672,152.5544,7953.0
2020-03-30 13:45:00,157.52,157.71,157.37,157.71,9019.0,152.6222,152.8063,152.4769,152.8063,9019.0
2020-03-30 13:50:00,157.71,158.02,157.71,157.98,4452.0,152.8063,153.1066,152.8063,153.0679,4452.0
2020-03-30 13:55:00,157.73,157.75,157.53,157.63,32144.0,152.8257,152.845,152.6319,152.7288,32144.0
2020-03-30 14:00:00,157.41,157.58,157.41,157.54,43155.0,152.5156,152.6803,152.5156,152.6416,43155.0
2020-03-30 14:05:00,157.57,157.57,157.37,157.37,18815.0,152.6706,152.6706,152.4769,152.4769,18815.0
2020-03-30 14:10:00,157.22,157.25,156.92,157.11,6086.0,152.3315,152.3606,152.0408,152.2249,6086.0
2020-03-30 14:15:00,157.15,157.25,156.9,157.25,16704.0,152.2637,152.3606,152.0215,152.3606,16704.0
2020-03-30 14:20:00,157.2,157.51,156.91,157.47,17542.0,152.3121,152.6125,152.0312,152.5737,17542.0
2020-03-30 14:25:00,157.44,157.85,157.34,157.8,9960.0,152.5447,152.9419,152.4478,152.8935,9960.0
2020-03-30 14:30:00,157.84,157.95,157.7,157.83,12524.0,152.9322,153.0388,152.7966,152.9226,12524.0
2020-03-30 14:35:00,157.8,158.0,157.8,157.92,11625.0,152.8935,153.0873,152.8935,153.0098,11625.0
2020-03-30 14:40:00,157.99,158.36,157.88,158.34,15096.0,153.0776,153.4361,152.971,153.4167,15096.0
2020-03-30 14:45:00,158.36,158.4,157.96,158.17,30004.0,153.4361,153.4748,153.0485,153.252,30004.0
2020-03-30 14:50:00,158.18,158.5,158.04,158.27,32278.0,153.2617,153.5717,153.126,153.3489,32278.0
2020-03-30 14:55:00,158.26,158.3,158.01,158.17,19437.0,153.3392,153.3779,153.097,153.252,19437.0
2020-03-30 15:00:00,158.22,158.42,158.04,158.39,41218.0,153.3004,153.4942,153.126,153.4651,41218.0
2020-03-30 15:05:00,158.37,158.45,158.11,158.4,27053.0,153.4458,153.5233,153.1938,153.4748,27053.0
2020-03-30 15:10:00,158.5,158.9,158.43,158.77,58605.0,153.5717,153.9593,153.5039,153.8333,58605.0
2020-03-30 15:15:00,158.74,158.75,158.37,158.67,126213.0,153.8043,153.8139,153.4458,153.7364,126213.0
2020-03-30 15:20:00,158.71,158.86,158.18,158.19,23164.0,153.7752,153.9205,153.2617,153.2714,23164.0
2020-03-30 15:25:00,158.27,158.33,157.35,157.96,34968.0,153.3489,153.407,152.4575,153.0485,34968.0
2020-03-30 15:30:00,158.14,158.3,157.83,158.06,50968.0,153.2229,153.3779,152.9226,153.1454,50968.0
2020-03-30 15:35:00,157.92,158.87,157.8,158.81,35594.0,153.0098,153.9302,152.8935,153.8721,35594.0
2020-03-30 15:40:00,158.74,158.85,158.37,158.56,30274.0,153.8043,153.9108,153.4458,153.6299,30274.0
2020-03-30 15:45:00,158.61,158.87,158.38,158.39,28409.0,153.6783,153.9302,153.4555,153.4651,28409.0
2020-03-30 15:50:00,158.59,159.28,158.25,159.2,33261.0,153.6589,154.3275,153.3295,154.25,33261.0
2020-03-30 15:55:00,159.09,159.22,158.63,158.93,24533.0,154.1434,154.2693,153.6977,153.9884,24533.0
2020-03-31 09:30:00,158.54,158.71,157.66,158.09,131784.0,153.6105,153.7752,152.7578,153.1745,131784.0
2020-03-31 09:35:00,158.16,158.26,157.64,157.83,14557.0,153.2423,153.3392,152.7385,152.9226,14557.0
2020-03-31 09:40:00,157.95,158.41,157.82,158.01,15602.0,153.0388,153.4845,152.9129,153.097,15602.0
2020-03-31 09:45:00,157.9,157.95,157.4,157.44,20847.0,152.9904,153.0388,152.5059,152.5447,20847.0
2020-03-31 09:50:00,157.36,157.72,157.0,157.23,17520.0,152.4672,152.816,152.1184,152.3412,17520.0
2020-03-31 09:55:00,157.27,157.83,157.26,157.51,44190.0,152.38,152.9226,152.3703,152.6125,44190.0
2020-03-31 10:00:00,157.72,158.37,157.71,158.33,18791.0,152.816,153.4458,152.8063,153.407,18791.0
2020-03-31 10:05:00,158.31,158.71,158.31,158.52,11986.0,153.3876,153.7752,153.3876,153.5911,11986.0
2020-03-31 10:10:00,158.58,159.56,158.57,159.5,14695.0,153.6492,154.5988,153.6395,154.5406,14695.0
2020-03-31 10:15:00,159.61,159.99,159.33,159.92,25046.0,154.6472,155.0154,154.3759,154.9476,25046.0
2020-03-31 10:20:00,159.87,160.14,159.75,159.92,7746.0,154.8991,155.1607,154.7829,154.9476,7746.0
2020-03-31 10:25:00,159.95,159.97,159.43,159.54,19944.0,154.9766,154.996,154.4728,154.5794,19944.0
2020-03-31 10:30:00,159.66,160.14,159.66,159.95,9645.0,154.6957,155.1607,154.6957,154.9766,9645.0
2020-03-31 10:35:00,159.87,160.45,159.79,160.35,13666.0,154.8991,155.4611,154.8216,155.3642,13666.0
2020-03-31 10:40:00,160.4,160.49,160.06,160.14,14040.0,155.4126,155.4998,155.0832,155.1607,14040.0
2020-03-31 10:45:00,160.07,160.25,159.86,160.18,8506.0,155.0929,155.2673,154.8894,155.1995,8506.0
2020-03-31 10:50:00,160.11,160.26,159.87,160.01,5354.0,155.1317,155.277,154.8991,155.0348,5354.0
2020-03-31 10:55:00,159.89,160.2,159.41,159.46,16930.0,154.9185,155.2189,154.4534,154.5019,16930.0
2020-03-31 11:00:00,159.44,159.55,159.04,159.11,10379.0,154.4825,154.5891,154.0949,154.1628,10379.0
2020-03-31 11:05:00,159.22,159.6,159.22,159.44,10592.0,154.2693,154.6375,154.2693,154.4825,10592.0
2020-03-31 11:10:00,159.6,159.79,159.6,159.73,6882.0,154.6375,154.8216,154.6375,154.7635,6882.0
2020-03-31 11:15:00,159.73,160.01,159.5,159.63,23207.0,154.7635,155.0348,154.5406,154.6666,23207.0
2020-03-31 11:20:00,159.63,159.88,159.32,159.52,10291.0,154.6666,154.9088,154.3662,154.56,10291.0
2020-03-31 11:25:00,159.68,160.09,159.67,160.05,4765.0,154.715,155.1123,154.7053,155.0735,4765.0
2020-03-31 11:30:00,160.06,160.21,159.89,160.13,8258.0,155.0832,155.2286,154.9185,155.151,8258.0
2020-03-31 11:35:00,160.12,160.19,159.77,159.78,7042.0,155.1414,155.2092,154.8022,154.8119,7042.0
2020-03-31 11:40:00,159.76,160.15,159.76,159.97,4347.0,154.7925,155.1704,154.7925,154.996,4347.0
2020-03-31 11:45:00,159.95,159.97,159.51,159.7,6474.0,154.9766,154.996,154.5503,154.7344,6474.0
2020-03-31 11:50:00,159.73,159.92,159.5,159.5,11891.0,154.7635,154.9476,154.5406,154.5406,11891.0
2020-03-31 11:55:00,159.41,159.65,159.35,159.65,13542.0,154.4534,154.686,154.3953,154.686,13542.0
2020-03-31 12:00:00,159.61,159.64,159.22,159.25,13938.0,154.6472,154.6763,154.2693,154.2984,13938.0
2020-03-31 12:05:00,159.18,159.54,159.18,159.53,7455.0,154.2306,154.5794,154.2306,154.5697,7455.0
2020-03-31 12:10:00,159.66,159.68,159.39,159.39,3361.0,154.6957,154.715,154.434,154.434,3361.0
2020-03-31 12:15:00,159.39,159.43,158.96,159.0,7037.0,154.434,154.4728,154.0174,154.0562,7037.0
2020-03-31 12:20:00,159.04,159.08,158.63,158.73,6279.0,154.0949,154.1337,153.6977,153.7946,6279.0
2020-03-31 12:25:00,158.51,158.56,158.16,158.36,7037.0,153.5814,153.6299,153.2423,153.4361,7037.0
2020-03-31 12:30:00,158.38,158.38,157.83,158.03,15310.0,153.4555,153.4555,152.9226,153.1163,15310.0
2020-03-31 12:35:00,157.99,158.06,157.26,157.45,13568.0,153.0776,153.1454,152.3703,152.5544,13568.0
2020-03-31 12:40:00,157.49,158.0,157.49,157.87,9413.0,152.5931,153.0873,152.5931,152.9613,9413.0
2020-03-31 12:45:00,157.9,158.29,157.78,158.25,23212.0,152.9904,153.3683,152.8741,153.3295,23212.0
2020-03-31 12:50:00,158.13,158.36,158.06,158.33,15683.0,153.2132,153.4361,153.1454,153.407,15683.0
2020-03-31 12:55:00,158.38,158.38,157.8,157.81,16296.0,153.4555,153.4555,152.8935,152.9032,16296.0
2020-03-31 13:00:00,157.83,158.28,157.83,158.08,29029.0,152.9226,153.3586,152.9226,153.1648,29029.0
2020-03-31 13:05:00,157.72,157.99,157.65,157.99,3169.0,152.816,153.0776,152.7482,153.0776,3169.0
2020-03-31 13:10:00,157.84,158.1,157.81,157.81,8413.0,152.9322,153.1842,152.9032,152.9032,8413.0
2020-03-31 13:15:00,157.88,157.88,157.55,157.62,19718.0,152.971,152.971,152.6513,152.7191,19718.0
2020-03-31 13:20:00,157.6,157.73,157.13,157.55,5767.0,152.6997,152.8257,152.2443,152.6513,5767.0
2020-03-31 13:25:00,157.47,157.76,157.45,157.49,6771.0,152.5737,152.8547,152.5544,152.5931,6771.0
2020-03-31 13:30:00,157.46,158.02,157.27,157.83,6528.0,152.5641,153.1066,152.38,152.9226,6528.0
2020-03-31 13:35:00,157.79,158.19,157.79,158.16,9239.0,152.8838,153.2714,152.8838,153.2423,9239.0
2020-03-31 13:40:00,158.08,158.41,158.07,158.1,21086.0,153.1648,153.4845,153.1551,153.1842,21086.0
2020-03-31 13:45:00,158.07,158.46,158.06,158.39,5564.0,153.1551,153.533,153.1454,153.4651,5564.0
2020-03-31 13:50:00,158.31,158.35,157.97,158.05,6377.0,153.3876,153.4264,153.0582,153.1357,6377.0
2020-03-31 13:55:00,158.03,158.73,158.03,158.7,6101.0,153.1163,153.7946,153.1163,153.7655,6101.0
2020-03-31 14:00:00,158.59,158.59,158.38,158.48,25747.0,153.6589,153.6589,153.4555,153.5523,25747.0
2020-03-31 14:05:00,158.52,158.64,158.28,158.52,19756.0,153.5911,153.7074,153.3586,153.5911,19756.0
2020-03-31 14:10:00,158.51,158.52,158.1,158.11,16348.0,153.5814,153.5911,153.1842,153.1938,16348.0
2020-03-31 14:15:00,158.14,158.19,157.83,158.08,7348.0,153.2229,153.2714,152.9226,153.1648,7348.0
2020-03-31 14:20:00,158.0,158.21,157.98,158.09,6614.0,153.0873,153.2907,153.0679,153.1745,6614.0
2020-03-31 14:25:00,158.06,158.36,158.05,158.36,15565.0,153.1454,153.4361,153.1357,153.4361,15565.0
2020-03-31 14:30:00,158.37,158.47,158.09,158.36,9262.0,153.4458,153.5427,153.1745,153.4361,9262.0
2020-03-31 14:35:00,158.41,158.74,158.3,158.69,13509.0,153.4845,153.8043,153.3779,153.7558,13509.0
2020-03-31 14:40:00,158.59,158.67,158.44,158.49,19440.0,153.6589,153.7364,153.5136,153.562,19440.0
2020-03-31 14:45:00,158.43,158.43,157.96,158.12,23830.0,153.5039,153.5039,153.0485,153.2035,23830.0
2020-03-31 14:50:00,158.28,158.62,158.16,158.21,10374.0,153.3586,153.688,153.2423,153.2907,10374.0
2020-03-31 14:55:00,158.28,158.5,158.16,158.23,8727.0,153.3586,153.5717,153.2423,153.3101,8727.0
2020-03-31 15:00:00,158.31,158.58,157.97,157.98,11676.0,153.3876,153.6492,153.0582,153.0679,11676.0
2020-03-31 15:05:00,157.97,158.14,157.73,157.93,24631.0,153.0582,153.2229,152.8257,153.0194,24631.0
2020-03-31 15:10:00,157.87,157.87,156.86,156.86,42152.0,152.9613,152.9613,151.9827,151.9827,42152.0
2020-03-31 15:15:00,157.05,157.28,156.65,156.65,8643.0,152.1668,152.3897,151.7792,151.7792,8643.0
2020-03-31 15:20:00,156.7,156.7,156.08,156.09,53362.0,151.8277,151.8277,151.227,151.2367,53362.0
2020-03-31 15:25:00,156.12,156.73,156.11,156.45,15284.0,151.2657,151.8568,151.256,151.5855,15284.0
2020-03-31 15:30:00,156.35,157.07,156.32,157.06,33257.0,151.4886,152.1862,151.4595,152.1765,33257.0
2020-03-31 15:35:00,157.09,157.35,156.79,157.32,9042.0,152.2056,152.4575,151.9149,152.4284,9042.0
2020-03-31 15:40:00,157.33,157.46,157.01,157.31,12204.0,152.4381,152.5641,152.1281,152.4187,12204.0
2020-03-31 15:45:00,157.34,157.34,156.4,156.4,12087.0,152.4478,152.4478,151.537,151.537,12087.0
2020-03-31 15:50:00,156.46,157.24,156.46,157.09,22349.0,151.5952,152.3509,151.5952,152.2056,22349.0
2020-03-31 15:55:00,157.15,157.26,156.47,156.84,28226.0,152.2637,152.3703,151.6048,151.9633,28226.0
2020-04-01 09:30:00,151.03,151.99,151.0,151.81,57046.0,146.334,147.2641,146.3049,147.0897,57046.0
2020-04-01 09:35:00,151.81,152.6,151.35,152.28,17926.0,147.0897,147.8552,146.644,147.5451,17926.0
2020-04-01 09:40:00,152.0,152.6,151.9,152.24,15436.0,147.2738,147.8552,147.1769,147.5064,15436.0
2020-04-01 09:45:00,152.3,152.3,151.54,151.86,17541.0,147.5645,147.5645,146.8281,147.1382,17541.0
2020-04-01 09:50:00,152.0,152.29,151.78,152.22,8479.0,147.2738,147.5548,147.0607,147.487,8479.0
2020-04-01 09:55:00,152.0,152.15,151.9,152.11,7451.0,147.2738,147.4192,147.1769,147.3804,7451.0
2020-04-01 10:00:00,152.0,152.24,151.58,151.68,19778.0,147.2738,147.5064,146.8669,146.9638,19778.0
2020-04-01 10:05:00,151.5,152.38,151.5,152.2,5962.0,146.7894,147.642,146.7894,147.4676,5962.0
2020-04-01 10:10:00,152.29,152.45,152.23,152.44,16168.0,147.5548,147.7098,147.4967,147.7001,16168.0
2020-04-01 10:15:00,152.58,152.65,152.44,152.56,12301.0,147.8358,147.9036,147.7001,147.8164,12301.0
2020-04-01 10:20:00,152.35,152.7,152.07,152.08,32411.0,147.6129,147.9521,147.3417,147.3513,32411.0
2020-04-01 10:25:00,152.15,152.33,152.09,152.33,9666.0,147.4192,147.5936,147.361,147.5936,9666.0
2020-04-01 10:30:00,152.05,152.8,152.05,152.67,5180.0,147.3223,148.049,147.3223,147.923,5180.0
2020-04-01 10:35:00,152.62,152.79,152.6,152.6,14323.0,147.8745,148.0393,147.8552,147.8552,14323.0
2020-04-01 10:40:00,152.63,152.7,152.32,152.49,2981.0,147.8842,147.9521,147.5839,147.7486,2981.0
2020-04-01 10:45:00,152.49,152.98,152.48,152.86,11658.0,147.7486,148.2234,147.7389,148.1071,11658.0
2020-04-01 10:50:00,152.72,152.9,152.55,152.55,4928.0,147.9714,148.1458,147.8067,147.8067,4928.0
2020-04-01 10:55:00,152.52,152.68,152.29,152.67,6706.0,147.7777,147.9327,147.5548,147.923,6706.0
2020-04-01 11:00:00,152.75,153.16,152.64,153.16,4590.0,148.0005,148.3978,147.8939,148.3978,4590.0
2020-04-01 11:05:00,153.05,153.19,153.01,153.18,5607.0,148.2912,148.4268,148.2524,148.4171,5607.0
2020-04-01 11:10:00,153.26,153.47,153.18,153.18,3190.0,148.4946,148.6981,148.4171,148.4171,3190.0
2020-04-01 11:15:00,153.33,153.4,153.0,153.32,5586.0,148.5625,148.6303,148.2427,148.5528,5586.0
2020-04-01 11:20:00,153.3,153.41,152.91,152.94,3936.0,148.5334,148.64,148.1555,148.1846,3936.0
2020-04-01 11:25:00,152.92,152.92,152.37,152.37,11981.0,148.1652,148.1652,147.6323,147.6323,11981.0
2020-04-01 11:30:00,152.38,152.59,152.2,152.36,21328.0,147.642,147.8455,147.4676,147.6226,21328.0
2020-04-01 11:35:00,152.6,152.7,152.17,152.17,6948.0,147.8552,147.9521,147.4385,147.4385,6948.0
2020-04-01 11:40:00,152.11,152.14,151.78,151.97,7471.0,147.3804,147.4095,147.0607,147.2448,7471.0
2020-04-01 11:45:00,151.95,152.02,151.6,151.78,5456.0,147.2254,147.2932,146.8863,147.0607,5456.0
2020-04-01 11:50:00,151.9,152.05,151.84,151.97,4135.0,147.1769,147.3223,147.1188,147.2448,4135.0
2020-04-01 11:55:00,151.96,152.25,151.96,151.97,9136.0,147.2351,147.5161,147.2351,147.2448,9136.0
2020-04-01 12:00:00,151.84,151.84,151.47,151.47,8705.0,147.1188,147.1188,146.7603,146.7603,8705.0
2020-04-01 12:05:00,151.48,151.65,151.29,151.31,3282.0,146.77,146.9347,146.5859,146.6053,3282.0
2020-04-01 12:10:00,151.33,151.62,151.2,151.62,8167.0,146.6247,146.9056,146.4987,146.9056,8167.0
2020-04-01 12:15:00,151.56,151.68,151.22,151.22,8770.0,146.8475,146.9638,146.5181,146.5181,8770.0
2020-04-01 12:20:00,151.3,151.51,151.26,151.35,4306.0,146.5956,146.7991,146.5568,146.644,4306.0
2020-04-01 12:25:00,151.4,151.55,151.0,151.04,12489.0,146.6925,146.8378,146.3049,146.3437,12489.0
2020-04-01 12:30:00,151.13,151.31,151.02,151.14,5970.0,146.4309,146.6053,146.3243,146.4406,5970.0
2020-04-01 12:35:00,151.11,151.11,150.46,150.46,16026.0,146.4115,146.4115,145.7817,145.7817,16026.0
2020-04-01 12:40:00,150.57,150.57,150.24,150.41,7530.0,145.8883,145.8883,145.5686,145.7333,7530.0
2020-04-01 12:45:00,150.35,150.5,149.92,149.97,40289.0,145.6751,145.8205,145.2585,145.3069,40289.0
2020-04-01 12:50:00,149.99,150.24,149.93,150.24,14374.0,145.3263,145.5686,145.2682,145.5686,14374.0
2020-04-01 12:55:00,150.28,150.53,150.15,150.15,12701.0,145.6073,145.8495,145.4813,145.4813,12701.0
2020-04-01 13:00:00,150.17,150.64,149.97,150.64,8993.0,145.5007,145.9561,145.3069,145.9561,8993.0
2020-04-01 13:05:00,150.5,150.57,150.29,150.36,4777.0,145.8205,145.8883,145.617,145.6848,4777.0
2020-04-01 13:10:00,150.42,150.58,150.25,150.3,39616.0,145.743,145.898,145.5782,145.6267,39616.0
2020-04-01 13:15:00,150.27,150.45,150.12,150.44,7669.0,145.5976,145.772,145.4523,145.7623,7669.0
2020-04-01 13:20:00,150.29,150.78,150.26,150.75,65260.0,145.617,146.0918,145.5879,146.0627,65260.0
2020-04-01 13:25:00,150.65,150.77,150.3,150.52,4583.0,145.9658,146.0821,145.6267,145.8398,4583.0
2020-04-01 13:30:00,150.51,150.52,150.12,150.17,11138.0,145.8302,145.8398,145.4523,145.5007,11138.0
2020-04-01 13:35:00,150.22,150.38,150.2,150.38,6361.0,145.5492,145.7042,145.5298,145.7042,6361.0
2020-04-01 13:40:00,150.33,150.68,150.33,150.68,8168.0,145.6558,145.9949,145.6558,145.9949,8168.0
2020-04-01 13:45:00,150.45,150.75,150.34,150.67,4721.0,145.772,146.0627,145.6654,145.9852,4721.0
2020-04-01 13:50:00,150.55,150.9,150.37,150.81,7218.0,145.8689,146.208,145.6945,146.1208,7218.0
2020-04-01 13:55:00,150.85,151.05,150.85,151.04,4361.0,146.1596,146.3534,146.1596,146.3437,4361.0
2020-04-01 14:00:00,151.02,151.21,150.7,151.09,76200.0,146.3243,146.5084,146.0142,146.3921,76200.0
2020-04-01 14:05:00,151.11,151.33,150.95,150.95,9358.0,146.4115,146.6247,146.2565,146.2565,9358.0
2020-04-01 14:10:00,150.97,151.04,150.7,150.75,6003.0,146.2759,146.3437,146.0142,146.0627,6003.0
2020-04-01 14:15:00,150.66,150.69,150.45,150.45,128607.0,145.9755,146.0046,145.772,145.772,128607.0
2020-04-01 14:20:00,150.55,150.64,150.28,150.28,16698.0,145.8689,145.9561,145.6073,145.6073,16698.0
2020-04-01 14:25:00,150.34,150.59,150.32,150.49,16840.0,145.6654,145.9077,145.6461,145.8108,16840.0
2020-04-01 14:30:00,150.4,150.4,149.92,150.1,19836.0,145.7236,145.7236,145.2585,145.4329,19836.0
2020-04-01 14:35:00,150.11,150.52,149.93,150.4,14836.0,145.4426,145.8398,145.2682,145.7236,14836.0
2020-04-01 14:40:00,150.4,150.4,150.08,150.19,25062.0,145.7236,145.7236,145.4135,145.5201,25062.0
2020-04-01 14:45:00,150.14,150.46,150.12,150.44,12917.0,145.4717,145.7817,145.4523,145.7623,12917.0
2020-04-01 14:50:00,150.25,150.28,149.92,149.97,9211.0,145.5782,145.6073,145.2585,145.3069,9211.0
2020-04-01 14:55:00,149.91,149.91,149.55,149.56,12277.0,145.2488,145.2488,144.9,144.9097,12277.0
2020-04-01 15:00:00,149.61,149.94,149.58,149.65,35143.0,144.9581,145.2779,144.9291,144.9969,35143.0
2020-04-01 15:05:00,149.63,149.76,149.43,149.49,12874.0,144.9775,145.1035,144.7837,144.8419,12874.0
2020-04-01 15:10:00,149.47,149.57,149.34,149.39,27632.0,144.8225,144.9194,144.6965,144.745,27632.0
2020-04-01 15:15:00,149.39,149.66,149.29,149.65,44960.0,144.745,145.0066,144.6481,144.9969,44960.0
2020-04-01 15:20:00,149.67,149.67,149.19,149.28,16821.0,145.0163,145.0163,144.5512,144.6384,16821.0
2020-04-01 15:25:00,149.27,149.27,149.05,149.09,35255.0,144.6287,144.6287,144.4156,144.4543,35255.0
2020-04-01 15:30:00,149.08,149.35,149.07,149.15,14390.0,144.4446,144.7062,144.4349,144.5124,14390.0
2020-04-01 15:35:00,149.13,149.14,148.57,148.59,38348.0,144.4931,144.5028,143.9505,143.9699,38348.0
2020-04-01 15:40:00,148.68,148.8,148.44,148.5,64736.0,144.0571,144.1733,143.8245,143.8827,64736.0
2020-04-01 15:45:00,148.65,149.85,148.65,149.67,36282.0,144.028,145.1907,144.028,145.0163,36282.0
2020-04-01 15:50:00,149.58,149.92,149.1,149.81,45029.0,144.9291,145.2585,144.464,145.1519,45029.0
2020-04-01 15:55:00,149.81,150.23,149.48,149.67,28656.0,145.1519,145.5589,144.8322,145.0163,28656.0
2020-04-02 09:30:00,149.1,150.47,148.73,150.39,31649.0,144.464,145.7914,144.1055,145.7139,31649.0
2020-04-02 09:35:00,150.23,150.73,150.23,150.31,26390.0,145.5589,146.0433,145.5589,145.6364,26390.0
2020-04-02 09:40:00,150.41,150.75,149.23,149.26,15975.0,145.7333,146.0627,144.59,144.619,15975.0
2020-04-02 09:45:00,149.31,149.33,148.62,149.04,13966.0,144.6675,144.6868,143.9989,144.4059,13966.0
2020-04-02 09:50:00,148.85,149.38,148.84,148.96,9099.0,144.2218,144.7353,144.2121,144.3284,9099.0
2020-04-02 09:55:00,149.26,149.75,149.05,149.69,13042.0,144.619,145.0938,144.4156,145.0357,13042.0
2020-04-02 10:00:00,149.72,150.1,149.55,150.0,24269.0,145.0647,145.4329,144.9,145.336,24269.0
2020-04-02 10:05:00,149.88,150.22,149.51,150.22,12277.0,145.2197,145.5492,144.8612,145.5492,12277.0
2020-04-02 10:10:00,150.56,150.75,150.42,150.48,3766.0,145.8786,146.0627,145.743,145.8011,3766.0
2020-04-02 10:15:00,150.55,150.7,150.11,150.66,8178.0,145.8689,146.0142,145.4426,145.9755,8178.0
2020-04-02 10:20:00,150.61,150.82,150.57,150.71,7038.0,145.927,146.1305,145.8883,146.0239,7038.0
2020-04-02 10:25:00,150.67,150.93,150.24,150.93,3543.0,145.9852,146.2371,145.5686,146.2371,3543.0
2020-04-02 10:30:00,150.87,151.74,150.86,151.72,4014.0,146.179,147.0219,146.1693,147.0025,4014.0
2020-04-02 10:35:00,151.79,152.8,151.79,152.72,9541.0,147.0704,148.049,147.0704,147.9714,9541.0
2020-04-02 10:40:00,152.91,152.91,151.79,151.93,8495.0,148.1555,148.1555,147.0704,147.206,8495.0
2020-04-02 10:45:00,151.85,152.22,151.42,151.43,8861.0,147.1285,147.487,146.7119,146.7216,8861.0
2020-04-02 10:50:00,151.28,151.66,151.0,151.04,4253.0,146.5762,146.9444,146.3049,146.3437,4253.0
2020-04-02 10:55:00,151.4,151.89,151.34,151.81,11711.0,146.6925,147.1672,146.6343,147.0897,11711.0
2020-04-02 11:00:00,151.95,152.08,151.72,151.86,6359.0,147.2254,147.3513,147.0025,147.1382,6359.0
2020-04-02 11:05:00,152.08,152.08,151.34,151.52,18055.0,147.3513,147.3513,146.6343,146.8088,18055.0
2020-04-02 11:10:00,151.44,151.47,151.14,151.38,7141.0,146.7312,146.7603,146.4406,146.6731,7141.0
2020-04-02 11:15:00,151.35,152.09,151.35,151.81,12036.0,146.644,147.361,146.644,147.0897,12036.0
2020-04-02 11:20:00,151.78,151.78,151.49,151.56,7397.0,147.0607,147.0607,146.7797,146.8475,7397.0
2020-04-02 11:25:00,151.43,151.43,151.01,151.09,2125.0,146.7216,146.7216,146.3146,146.3921,2125.0
2020-04-02 11:30:00,151.12,151.61,151.1,151.49,4187.0,146.4212,146.896,146.4018,146.7797,4187.0
2020-04-02 11:35:00,151.64,151.65,151.0,151.13,6957.0,146.925,146.9347,146.3049,146.4309,6957.0
2020-04-02 11:40:00,151.22,151.73,151.22,151.57,2435.0,146.5181,147.0122,146.5181,146.8572,2435.0
2020-04-02 11:45:00,151.55,152.02,151.44,151.97,2502.0,146.8378,147.2932,146.7312,147.2448,2502.0
2020-04-02 11:50:00,152.09,152.09,151.77,151.78,3618.0,147.361,147.361,147.051,147.0607,3618.0
2020-04-02 11:55:00,151.8,152.26,151.68,151.95,4474.0,147.08,147.5257,146.9638,147.2254,4474.0
2020-04-02 12:00:00,151.93,152.17,151.81,152.1,6609.0,147.206,147.4385,147.0897,147.3707,6609.0
2020-04-02 12:05:00,152.05,152.47,152.04,152.16,4992.0,147.3223,147.7292,147.3126,147.4289,4992.0
2020-04-02 12:10:00,152.24,152.53,152.14,152.43,6245.0,147.5064,147.7873,147.4095,147.6905,6245.0
2020-04-02 12:15:00,152.31,152.43,152.13,152.34,11405.0,147.5742,147.6905,147.3998,147.6033,11405.0
2020-04-02 12:20:00,152.29,152.36,151.85,151.85,5828.0,147.5548,147.6226,147.1285,147.1285,5828.0
2020-04-02 12:25:00,151.92,152.02,151.71,151.72,4019.0,147.1963,147.2932,146.9928,147.0025,4019.0
2020-04-02 12:30:00,151.89,151.89,151.53,151.68,7679.0,147.1672,147.1672,146.8184,146.9638,7679.0
2020-04-02 12:35:00,151.63,151.97,151.62,151.77,9464.0,146.9153,147.2448,146.9056,147.051,9464.0
2020-04-02 12:40:00,151.59,151.98,151.58,151.91,3118.0,146.8766,147.2544,146.8669,147.1866,3118.0
2020-04-02 12:45:00,151.93,152.15,151.78,152.14,28896.0,147.206,147.4192,147.0607,147.4095,28896.0
2020-04-02 12:50:00,152.16,152.26,152.03,152.15,2915.0,147.4289,147.5257,147.3029,147.4192,2915.0
2020-04-02 12:55:00,152.17,152.18,151.79,151.93,9036.0,147.4385,147.4482,147.0704,147.206,9036.0
2020-04-02 13:00:00,151.98,152.38,151.98,152.24,5795.0,147.2544,147.642,147.2544,147.5064,5795.0
2020-04-02 13:05:00,152.04,152.05,151.64,151.66,5149.0,147.3126,147.3223,146.925,146.9444,5149.0
2020-04-02 13:10:00,151.63,151.63,151.15,151.23,10196.0,146.9153,146.9153,146.4503,146.5278,10196.0
2020-04-02 13:15:00,151.17,151.23,150.84,150.93,17060.0,146.4696,146.5278,146.1499,146.2371,17060.0
2020-04-02 13:20:00,150.73,151.04,150.73,150.82,12341.0,146.0433,146.3437,146.0433,146.1305,12341.0
2020-04-02 13:25:00,150.83,150.9,150.14,150.31,15933.0,146.1402,146.208,145.4717,145.6364,15933.0
2020-04-02 13:30:00,150.21,150.36,150.09,150.34,24937.0,145.5395,145.6848,145.4232,145.6654,24937.0
2020-04-02 13:35:00,150.27,150.49,150.2,150.29,24338.0,145.5976,145.8108,145.5298,145.617,24338.0
2020-04-02 13:40:00,150.3,150.67,150.3,150.59,16995.0,145.6267,145.9852,145.6267,145.9077,16995.0
2020-04-02 13:45:00,150.61,150.78,150.46,150.56,22108.0,145.927,146.0918,145.7817,145.8786,22108.0
2020-04-02 13:50:00,150.56,150.89,150.42,150.87,41048.0,145.8786,146.1983,145.743,146.179,41048.0
2020-04-02 13:55:00,150.81,150.82,150.36,150.4,16538.0,146.1208,146.1305,145.6848,145.7236,16538.0
2020-04-02 14:00:00,150.36,150.37,149.66,149.75,7916.0,145.6848,145.6945,145.0066,145.0938,7916.0
2020-04-02 14:05:00,149.73,149.74,149.41,149.47,7382.0,145.0744,145.0841,144.7644,144.8225,7382.0
2020-04-02 14:10:00,149.4,149.83,149.2,149.82,10940.0,144.7547,145.1713,144.5609,145.1616,10940.0
2020-04-02 14:15:00,149.77,149.85,149.0,149.0,6921.0,145.1132,145.1907,144.3671,144.3671,6921.0
2020-04-02 14:20:00,149.05,149.34,148.99,149.06,11387.0,144.4156,144.6965,144.3574,144.4252,11387.0
2020-04-02 14:25:00,149.31,149.84,149.25,149.83,10331.0,144.6675,145.181,144.6093,145.1713,10331.0
2020-04-02 14:30:00,149.81,149.84,149.36,149.75,9877.0,145.1519,145.181,144.7159,145.0938,9877.0
2020-04-02 14:35:00,149.77,150.08,149.69,150.02,11964.0,145.1132,145.4135,145.0357,145.3554,11964.0
2020-04-02 14:40:00,150.0,150.07,149.61,149.72,12466.0,145.336,145.4038,144.9581,145.0647,12466.0
2020-04-02 14:45:00,149.55,149.97,149.43,149.64,18336.0,144.9,145.3069,144.7837,144.9872,18336.0
2020-04-02 14:50:00,149.74,150.59,149.57,150.28,12005.0,145.0841,145.9077,144.9194,145.6073,12005.0
2020-04-02 14:55:00,150.39,150.83,150.35,150.83,4208.0,145.7139,146.1402,145.6751,146.1402,4208.0
2020-04-02 15:00:00,150.85,151.07,150.6,150.79,15289.0,146.1596,146.3727,145.9174,146.1014,15289.0
2020-04-02 15:05:00,150.66,151.0,150.42,151.0,14665.0,145.9755,146.3049,145.743,146.3049,14665.0
2020-04-02 15:10:00,150.94,151.01,150.57,150.59,23689.0,146.2468,146.3146,145.8883,145.9077,23689.0
2020-04-02 15:15:00,150.62,151.25,150.61,151.25,18664.0,145.9367,146.5471,145.927,146.5471,18664.0
2020-04-02 15:20:00,151.18,151.34,150.98,150.98,20265.0,146.4793,146.6343,146.2855,146.2855,20265.0
2020-04-02 15:25:00,151.03,151.12,150.7,150.96,6862.0,146.334,146.4212,146.0142,146.2662,6862.0
2020-04-02 15:30:00,151.03,151.23,150.51,150.74,49563.0,146.334,146.5278,145.8302,146.053,49563.0
2020-04-02 15:35:00,150.73,150.91,150.27,150.5,81361.0,146.0433,146.2177,145.5976,145.8205,81361.0
2020-04-02 15:40:00,150.54,151.43,150.41,151.37,30928.0,145.8592,146.7216,145.7333,146.6634,30928.0
2020-04-02 15:45:00,151.47,151.64,150.93,150.94,12357.0,146.7603,146.925,146.2371,146.2468,12357.0
2020-04-02 15:50:00,151.31,152.3,151.17,152.3,10461.0,146.6053,147.5645,146.4696,147.5645,10461.0
2020-04-02 15:55:00,152.12,152.52,151.9,152.37,47897.0,147.3901,147.7777,147.1769,147.6323,47897.0
2020-04-03 09:30:00,151.78,152.43,151.7,152.26,33115.0,147.0607,147.6905,146.9832,147.5257,33115.0
2020-04-03 09:35:00,152.32,152.57,152.01,152.57,26856.0,147.5839,147.8261,147.2835,147.8261,26856.0
2020-04-03 09:40:00,152.58,153.04,152.55,152.8,7845.0,147.8358,148.2815,147.8067,148.049,7845.0
2020-04-03 09:45:00,152.88,152.97,152.39,152.46,4195.0,148.1265,148.2137,147.6517,147.7195,4195.0
2020-04-03 09:50:00,152.59,152.68,152.01,152.06,29023.0,147.8455,147.9327,147.2835,147.332,29023.0
2020-04-03 09:55:00,152.4,152.76,152.29,152.45,7992.0,147.6614,148.0102,147.5548,147.7098,7992.0
2020-04-03 10:00:00,152.6,152.87,152.3,152.3,3741.0,147.8552,148.1168,147.5645,147.5645,3741.0
2020-04-03 10:05:00,152.44,152.88,152.41,152.88,9109.0,147.7001,148.1265,147.6711,148.1265,9109.0
2020-04-03 10:10:00,152.54,152.59,152.35,152.35,1925.0,147.797,147.8455,147.6129,147.6129,1925.0
2020-04-03 10:15:00,152.24,152.29,151.62,151.62,4130.0,147.5064,147.5548,146.9056,146.9056,4130.0
2020-04-03 10:20:00,151.82,151.85,151.37,151.76,2816.0,147.0994,147.1285,146.6634,147.0413,2816.0
2020-04-03 10:25:00,151.69,151.7,151.28,151.41,7017.0,146.9735,146.9832,146.5762,146.7022,7017.0
2020-04-03 10:30:00,151.42,151.42,151.12,151.25,2804.0,146.7119,146.7119,146.4212,146.5471,2804.0
2020-04-03 10:35:00,151.27,151.4,150.8,150.81,8185.0,146.5665,146.6925,146.1111,146.1208,8185.0
2020-04-03 10:40:00,150.93,150.97,150.57,150.95,3079.0,146.2371,146.2759,145.8883,146.2565,3079.0
2020-04-03 10:45:00,150.93,151.22,150.92,151.05,4053.0,146.2371,146.5181,146.2274,146.3534,4053.0
2020-04-03 10:50:00,150.97,151.29,150.72,150.73,4376.0,146.2759,146.5859,146.0336,146.0433,4376.0
2020-04-03 10:55:00,150.74,151.1,150.74,151.1,5609.0,146.053,146.4018,146.053,146.4018,5609.0
2020-04-03 11:00:00,151.24,151.37,151.14,151.14,30172.0,146.5375,146.6634,146.4406,146.4406,30172.0
2020-04-03 11:05:00,151.09,151.14,150.77,150.96,11197.0,146.3921,146.4406,146.0821,146.2662,11197.0
2020-04-03 11:10:00,151.09,151.12,150.75,150.75,4435.0,146.3921,146.4212,146.0627,146.0627,4435.0
2020-04-03 11:15:00,150.66,150.85,150.52,150.53,9802.0,145.9755,146.1596,145.8398,145.8495,9802.0
2020-04-03 11:20:00,150.74,150.87,150.22,150.29,12930.0,146.053,146.179,145.5492,145.617,12930.0
2020-04-03 11:25:00,150.32,150.58,150.31,150.43,8417.0,145.6461,145.898,145.6364,145.7526,8417.0
2020-04-03 11:30:00,150.5,150.73,150.34,150.72,5374.0,145.8205,146.0433,145.6654,146.0336,5374.0
2020-04-03 11:35:00,150.51,150.84,150.37,150.78,5765.0,145.8302,146.1499,145.6945,146.0918,5765.0
2020-04-03 11:40:00,150.63,150.68,150.52,150.52,4816.0,145.9464,145.9949,145.8398,145.8398,4816.0
2020-04-03 11:45:00,150.35,150.35,150.02,150.16,6389.0,145.6751,145.6751,145.3554,145.491,6389.0
2020-04-03 11:50:00,150.2,150.21,150.02,150.1,5761.0,145.5298,145.5395,145.3554,145.4329,5761.0
2020-04-03 11:55:00,150.2,150.51,150.2,150.45,12120.0,145.5298,145.8302,145.5298,145.772,12120.0
2020-04-03 12:00:00,150.43,150.49,150.22,150.44,9011.0,145.7526,145.8108,145.5492,145.7623,9011.0
2020-04-03 12:05:00,150.34,150.35,149.87,149.97,4820.0,145.6654,145.6751,145.2101,145.3069,4820.0
2020-04-03 12:10:00,149.96,149.97,149.62,149.72,5365.0,145.2973,145.3069,144.9678,145.0647,5365.0
2020-04-03 12:15:00,149.7,149.85,149.49,149.53,5831.0,145.0453,145.1907,144.8419,144.8806,5831.0
2020-04-03 12:20:00,149.55,149.86,149.51,149.63,13841.0,144.9,145.2004,144.8612,144.9775,13841.0
2020-04-03 12:25:00,149.56,149.65,149.32,149.62,15386.0,144.9097,144.9969,144.6772,144.9678,15386.0
2020-04-03 12:30:00,149.65,149.9,149.52,149.68,8688.0,144.9969,145.2391,144.8709,145.026,8688.0
2020-04-03 12:35:00,149.63,149.97,149.63,149.97,9132.0,144.9775,145.3069,144.9775,145.3069,9132.0
2020-04-03 12:40:00,149.93,150.08,149.81,150.0,2533.0,145.2682,145.4135,145.1519,145.336,2533.0
2020-04-03 12:45:00,150.0,150.01,149.49,149.58,4906.0,145.336,145.3457,144.8419,144.9291,4906.0
2020-04-03 12:50:00,149.59,149.71,149.57,149.7,2710.0,144.9388,145.055,144.9194,145.0453,2710.0
2020-04-03 12:55:00,149.67,149.87,149.65,149.78,19486.0,145.0163,145.2101,144.9969,145.1229,19486.0
2020-04-03 13:00:00,149.86,149.97,149.73,149.86,3723.0,145.2004,145.3069,145.0744,145.2004,3723.0
2020-04-03 13:05:00,149.94,150.21,149.89,150.2,6790.0,145.2779,145.5395,145.2294,145.5298,6790.0
2020-04-03 13:10:00,150.18,150.18,149.62,149.63,3786.0,145.5104,145.5104,144.9678,144.9775,3786.0
2020-04-03 13:15:00,149.69,150.03,149.69,150.0,5994.0,145.0357,145.3651,145.0357,145.336,5994.0
2020-04-03 13:20:00,150.04,150.06,149.72,149.74,7300.0,145.3748,145.3941,145.0647,145.0841,7300.0
2020-04-03 13:25:00,149.69,149.69,149.35,149.38,20235.0,145.0357,145.0357,144.7062,144.7353,20235.0
2020-04-03 13:30:00,149.34,149.34,149.01,149.12,7066.0,144.6965,144.6965,144.3768,144.4834,7066.0
2020-04-03 13:35:00,149.13,149.27,149.09,149.09,66145.0,144.4931,144.6287,144.4543,144.4543,66145.0
2020-04-03 13:40:00,149.0,149.01,148.85,149.0,10958.0,144.3671,144.3768,144.2218,144.3671,10958.0
2020-04-03 13:45:00,149.07,149.36,149.06,149.09,14551.0,144.4349,144.7159,144.4252,144.4543,14551.0
2020-04-03 13:50:00,149.18,149.18,148.93,149.04,12778.0,144.5415,144.5415,144.2993,144.4059,12778.0
2020-04-03 13:55:00,149.04,149.05,148.81,148.97,24747.0,144.4059,144.4156,144.183,144.338,24747.0
2020-04-03 14:00:00,148.97,149.28,148.84,148.85,3830.0,144.338,144.6384,144.2121,144.2218,3830.0
2020-04-03 14:05:00,148.87,148.88,148.66,148.84,21574.0,144.2411,144.2508,144.0377,144.2121,21574.0
2020-04-03 14:10:00,148.77,148.81,148.61,148.64,20225.0,144.1443,144.183,143.9892,144.0183,20225.0
2020-04-03 14:15:00,148.79,148.8,148.52,148.6,17364.0,144.1636,144.1733,143.902,143.9795,17364.0
2020-04-03 14:20:00,148.69,149.01,148.69,149.01,9229.0,144.0667,144.3768,144.0667,144.3768,9229.0
2020-04-03 14:25:00,148.92,149.52,148.91,149.52,21382.0,144.2896,144.8709,144.2799,144.8709,21382.0
2020-04-03 14:30:00,149.4,149.4,149.12,149.3,11202.0,144.7547,144.7547,144.4834,144.6578,11202.0
2020-04-03 14:35:00,149.35,149.39,149.22,149.26,20521.0,144.7062,144.745,144.5803,144.619,20521.0
2020-04-03 14:40:00,149.29,149.34,148.9,148.9,31628.0,144.6481,144.6965,144.2702,144.2702,31628.0
2020-04-03 14:45:00,148.9,149.23,148.88,149.23,18923.0,144.2702,144.59,144.2508,144.59,18923.0
2020-04-03 14:50:00,149.27,149.84,149.27,149.63,20654.0,144.6287,145.181,144.6287,144.9775,20654.0
2020-04-03 14:55:00,149.65,149.93,149.61,149.85,4349.0,144.9969,145.2682,144.9581,145.1907,4349.0
2020-04-03 15:00:00,150.01,150.14,149.47,149.56,7945.0,145.3457,145.4717,144.8225,144.9097,7945.0
2020-04-03 15:05:00,149.6,149.61,149.35,149.41,45561.0,144.9485,144.9581,144.7062,144.7644,45561.0
2020-04-03 15:10:00,149.25,149.68,149.25,149.57,74253.0,144.6093,145.026,144.6093,144.9194,74253.0
2020-04-03 15:15:00,149.55,150.04,149.43,149.76,57748.0,144.9,145.3748,144.7837,145.1035,57748.0
2020-04-03 15:20:00,149.76,149.86,149.32,149.45,73895.0,145.1035,145.2004,144.6772,144.8031,73895.0
2020-04-03 15:25:00,149.42,149.68,149.31,149.65,26632.0,144.774,145.026,144.6675,144.9969,26632.0
2020-04-03 15:30:00,149.67,149.89,149.33,149.39,16248.0,145.0163,145.2294,144.6868,144.745,16248.0
2020-04-03 15:35:00,149.39,149.64,149.25,149.3,24772.0,144.745,144.9872,144.6093,144.6578,24772.0
2020-04-03 15:40:00,149.31,149.4,148.89,148.9,29083.0,144.6675,144.7547,144.2605,144.2702,29083.0
2020-04-03 15:45:00,148.87,149.97,148.87,149.85,23214.0,144.2411,145.3069,144.2411,145.1907,23214.0
2020-04-03 15:50:00,149.94,150.66,149.94,150.52,14941.0,145.2779,145.9755,145.2779,145.8398,14941.0
2020-04-03 15:55:00,150.31,150.54,149.97,150.31,68453.0,145.6364,145.8592,145.3069,145.6364,68453.0
2020-04-06 09:30:00,156.0,156.57,155.66,155.96,94956.0,151.1495,151.7017,150.82,151.1107,94956.0
2020-04-06 09:35:00,156.06,156.18,155.68,155.88,16159.0,151.2076,151.3239,150.8394,151.0332,16159.0
2020-04-06 09:40:00,155.96,156.25,155.96,156.19,14651.0,151.1107,151.3917,151.1107,151.3335,14651.0
2020-04-06 09:45:00,156.25,156.65,156.24,156.58,18988.0,151.3917,151.7792,151.382,151.7114,18988.0
2020-04-06 09:50:00,156.66,157.35,156.6,157.34,45670.0,151.7889,152.4575,151.7308,152.4478,45670.0
2020-04-06 09:55:00,157.28,157.51,157.01,157.42,12245.0,152.3897,152.6125,152.1281,152.5253,12245.0
2020-04-06 10:00:00,157.43,157.81,157.38,157.52,8159.0,152.535,152.9032,152.4865,152.6222,8159.0
2020-04-06 10:05:00,157.51,157.66,157.32,157.65,8545.0,152.6125,152.7578,152.4284,152.7482,8545.0
2020-04-06 10:10:00,157.56,157.62,157.39,157.41,18014.0,152.6609,152.7191,152.4962,152.5156,18014.0
2020-04-06 10:15:00,157.41,157.95,157.4,157.93,9550.0,152.5156,153.0388,152.5059,153.0194,9550.0
2020-04-06 10:20:00,157.94,158.11,157.93,158.05,14826.0,153.0291,153.1938,153.0194,153.1357,14826.0
2020-04-06 10:25:00,158.09,158.11,157.64,157.76,12236.0,153.1745,153.1938,152.7385,152.8547,12236.0
2020-04-06 10:30:00,157.72,157.73,157.33,157.64,27537.0,152.816,152.8257,152.4381,152.7385,27537.0
2020-04-06 10:35:00,157.59,157.94,157.5,157.89,13091.0,152.69,153.0291,152.6028,152.9807,13091.0
2020-04-06 10:40:00,157.97,157.97,157.39,157.39,8210.0,153.0582,153.0582,152.4962,152.4962,8210.0
2020-04-06 10:45:00,157.42,157.55,157.14,157.16,10161.0,152.5253,152.6513,152.254,152.2734,10161.0
2020-04-06 10:50:00,157.15,157.47,157.15,157.38,13373.0,152.2637,152.5737,152.2637,152.4865,13373.0
2020-04-06 10:55:00,157.39,157.51,157.37,157.5,5823.0,152.4962,152.6125,152.4769,152.6028,5823.0
2020-04-06 11:00:00,157.61,157.8,157.37,157.8,18134.0,152.7094,152.8935,152.4769,152.8935,18134.0
2020-04-06 11:05:00,157.84,157.94,157.8,157.84,13441.0,152.9322,153.0291,152.8935,152.9322,13441.0
2020-04-06 11:10:00,157.94,158.0,157.76,158.0,11228.0,153.0291,153.0873,152.8547,153.0873,11228.0
2020-04-06 11:15:00,157.9,157.94,157.77,157.92,10240.0,152.9904,153.0291,152.8644,153.0098,10240.0
2020-04-06 11:20:00,157.82,157.86,157.67,157.75,7391.0,152.9129,152.9516,152.7675,152.845,7391.0
2020-04-06 11:25:00,157.7,158.16,157.7,158.14,13343.0,152.7966,153.2423,152.7966,153.2229,13343.0
2020-04-06 11:30:00,158.18,158.24,158.02,158.02,13842.0,153.2617,153.3198,153.1066,153.1066,13842.0
2020-04-06 11:35:00,158.03,158.12,157.83,157.97,7867.0,153.1163,153.2035,152.9226,153.0582,7867.0
2020-04-06 11:40:00,157.98,158.24,157.92,158.21,22722.0,153.0679,153.3198,153.0098,153.2907,22722.0
2020-04-06 11:45:00,158.16,158.57,158.1,158.45,19699.0,153.2423,153.6395,153.1842,153.5233,19699.0
2020-04-06 11:50:00,158.42,158.48,158.3,158.44,8775.0,153.4942,153.5523,153.3779,153.5136,8775.0
2020-04-06 11:55:00,158.45,158.54,158.35,158.39,9474.0,153.5233,153.6105,153.4264,153.4651,9474.0
2020-04-06 12:00:00,158.42,158.57,158.29,158.53,6232.0,153.4942,153.6395,153.3683,153.6008,6232.0
2020-04-06 12:05:00,158.53,158.62,158.35,158.56,8310.0,153.6008,153.688,153.4264,153.6299,8310.0
2020-04-06 12:10:00,158.45,158.82,158.41,158.82,6114.0,153.5233,153.8818,153.4845,153.8818,6114.0
2020-04-06 12:15:00,158.78,158.89,158.72,158.89,6152.0,153.843,153.9496,153.7849,153.9496,6152.0
2020-04-06 12:20:00,158.97,159.27,158.93,159.27,31819.0,154.0271,154.3178,153.9884,154.3178,31819.0
2020-04-06 12:25:00,159.22,159.24,159.09,159.15,9305.0,154.2693,154.2887,154.1434,154.2015,9305.0
2020-04-06 12:30:00,159.14,159.22,158.97,159.19,12602.0,154.1918,154.2693,154.0271,154.2403,12602.0
2020-04-06 12:35:00,159.17,159.3,159.06,159.2,11802.0,154.2209,154.3468,154.1143,154.25,11802.0
2020-04-06 12:40:00,159.26,159.26,159.02,159.14,11648.0,154.3081,154.3081,154.0756,154.1918,11648.0
2020-04-06 12:45:00,159.05,159.23,159.01,159.13,5109.0,154.1046,154.279,154.0659,154.1821,5109.0
2020-04-06 12:50:00,159.03,159.22,158.94,159.22,4847.0,154.0852,154.2693,153.998,154.2693,4847.0
2020-04-06 12:55:00,159.23,159.46,159.23,159.46,36558.0,154.279,154.5019,154.279,154.5019,36558.0
2020-04-06 13:00:00,159.49,159.51,159.29,159.29,5357.0,154.5309,154.5503,154.3372,154.3372,5357.0
2020-04-06 13:05:00,159.29,159.41,159.25,159.29,10430.0,154.3372,154.4534,154.2984,154.3372,10430.0
2020-04-06 13:10:00,159.37,159.48,159.29,159.32,21050.0,154.4147,154.5212,154.3372,154.3662,21050.0
2020-04-06 13:15:00,159.27,159.38,159.08,159.2,9100.0,154.3178,154.4244,154.1337,154.25,9100.0
2020-04-06 13:20:00,159.24,159.34,159.21,159.31,16337.0,154.2887,154.3856,154.2596,154.3565,16337.0
2020-04-06 13:25:00,159.34,159.38,159.22,159.27,12021.0,154.3856,154.4244,154.2693,154.3178,12021.0
2020-04-06 13:30:00,159.3,159.35,159.13,159.18,3715.0,154.3468,154.3953,154.1821,154.2306,3715.0
2020-04-06 13:35:00,159.28,159.53,159.27,159.46,14154.0,154.3275,154.5697,154.3178,154.5019,14154.0
2020-04-06 13:40:00,159.44,159.74,159.43,159.74,8705.0,154.4825,154.7732,154.4728,154.7732,8705.0
2020-04-06 13:45:00,159.68,159.91,159.63,159.82,9340.0,154.715,154.9379,154.6666,154.8507,9340.0
2020-04-06 13:50:00,159.81,159.91,159.77,159.77,13895.0,154.841,154.9379,154.8022,154.8022,13895.0
2020-04-06 13:55:00,159.79,159.89,159.73,159.88,14028.0,154.8216,154.9185,154.7635,154.9088,14028.0
2020-04-06 14:00:00,159.75,159.75,159.57,159.59,3832.0,154.7829,154.7829,154.6085,154.6278,3832.0
2020-04-06 14:05:00,159.61,159.61,159.33,159.34,10240.0,154.6472,154.6472,154.3759,154.3856,10240.0
2020-04-06 14:10:00,159.3,159.32,159.08,159.08,5302.0,154.3468,154.3662,154.1337,154.1337,5302.0
2020-04-06 14:15:00,159.1,159.23,159.02,159.17,9004.0,154.1531,154.279,154.0756,154.2209,9004.0
2020-04-06 14:20:00,159.13,159.23,158.91,159.23,14047.0,154.1821,154.279,153.969,154.279,14047.0
2020-04-06 14:25:00,159.26,159.29,159.1,159.24,23344.0,154.3081,154.3372,154.1531,154.2887,23344.0
2020-04-06 14:30:00,159.25,159.37,159.06,159.22,31672.0,154.2984,154.4147,154.1143,154.2693,31672.0
2020-04-06 14:35:00,159.2,159.45,159.19,159.33,7586.0,154.25,154.4922,154.2403,154.3759,7586.0
2020-04-06 14:40:00,159.37,159.47,159.22,159.46,10258.0,154.4147,154.5116,154.2693,154.5019,10258.0
2020-04-06 14:45:00,159.39,159.65,159.37,159.61,28764.0,154.434,154.686,154.4147,154.6472,28764.0
2020-04-06 14:50:00,159.59,159.69,159.57,159.58,24389.0,154.6278,154.7247,154.6085,154.6181,24389.0
2020-04-06 14:55:00,159.53,159.84,159.53,159.78,47890.0,154.5697,154.8701,154.5697,154.8119,47890.0
2020-04-06 15:00:00,159.77,159.88,159.52,159.85,20570.0,154.8022,154.9088,154.56,154.8797,20570.0
2020-04-06 15:05:00,159.82,160.2,159.82,160.16,24479.0,154.8507,155.2189,154.8507,155.1801,24479.0
2020-04-06 15:10:00,160.15,160.26,159.8,159.87,20717.0,155.1704,155.277,154.8313,154.8991,20717.0
2020-04-06 15:15:00,159.92,160.03,159.53,159.56,61320.0,154.9476,155.0541,154.5697,154.5988,61320.0
2020-04-06 15:20:00,159.56,160.0,159.53,159.98,21786.0,154.5988,155.0251,154.5697,155.0057,21786.0
2020-04-06 15:25:00,160.01,160.3,159.9,160.28,14148.0,155.0348,155.3158,154.9282,155.2964,14148.0
2020-04-06 15:30:00,160.31,160.46,160.04,160.25,35250.0,155.3254,155.4708,155.0638,155.2673,35250.0
2020-04-06 15:35:00,160.26,160.59,160.14,160.55,25975.0,155.277,155.5967,155.1607,155.558,25975.0
2020-04-06 15:40:00,160.53,160.78,160.41,160.77,137198.0,155.5386,155.7808,155.4223,155.7711,137198.0
2020-04-06 15:45:00,160.75,160.8,160.28,160.72,124449.0,155.7518,155.8002,155.2964,155.7227,124449.0
2020-04-06 15:50:00,160.8,162.35,160.8,162.3,34411.0,155.8002,157.302,155.8002,157.2536,34411.0
2020-04-06 15:55:00,162.31,162.65,161.63,161.71,82119.0,157.2633,157.5927,156.6044,156.6819,82119.0
2020-04-07 09:30:00,167.44,167.74,166.56,166.87,215551.0,162.2337,162.5244,161.3811,161.6815,215551.0
2020-04-07 09:35:00,166.87,166.87,165.43,165.45,32042.0,161.6815,161.6815,160.2862,160.3056,32042.0
2020-04-07 09:40:00,165.26,166.0,165.26,165.89,38695.0,160.1215,160.8385,160.1215,160.7319,38695.0
2020-04-07 09:45:00,165.92,166.3,165.88,165.9,30763.0,160.761,161.1292,160.7223,160.7416,30763.0
2020-04-07 09:50:00,165.93,166.6,165.8,166.52,44940.0,160.7707,161.4199,160.6447,161.3424,44940.0
2020-04-07 09:55:00,166.56,166.72,166.33,166.42,26968.0,161.3811,161.5361,161.1583,161.2455,26968.0
2020-04-07 10:00:00,166.42,166.57,165.51,165.56,17805.0,161.2455,161.3908,160.3638,160.4122,17805.0
2020-04-07 10:05:00,165.75,165.85,164.79,164.8,15908.0,160.5963,160.6932,159.6661,159.6758,15908.0
2020-04-07 10:10:00,164.84,165.12,164.17,164.3,23642.0,159.7146,159.9859,159.0654,159.1914,23642.0
2020-04-07 10:15:00,164.33,164.39,163.76,164.38,34971.0,159.2204,159.2786,158.6682,159.2689,34971.0
2020-04-07 10:20:00,164.47,164.62,163.69,163.85,19179.0,159.3561,159.5014,158.6003,158.7554,19179.0
2020-04-07 10:25:00,163.8,164.34,163.8,163.87,9984.0,158.7069,159.2301,158.7069,158.7748,9984.0
2020-04-07 10:30:00,163.87,164.74,163.85,164.61,11145.0,158.7748,159.6177,158.7554,159.4917,11145.0
2020-04-07 10:35:00,164.55,164.63,164.09,164.24,12073.0,159.4336,159.5111,158.9879,159.1332,12073.0
2020-04-07 10:40:00,164.33,164.41,163.7,163.76,5258.0,159.2204,159.298,158.61,158.6682,5258.0
2020-04-07 10:45:00,163.78,163.95,162.76,162.81,8974.0,158.6875,158.8523,157.6993,157.7477,8974.0
2020-04-07 10:50:00,162.89,163.06,162.68,162.79,22927.0,157.8252,157.9899,157.6218,157.7283,22927.0
2020-04-07 10:55:00,162.88,163.54,162.87,163.32,12146.0,157.8155,158.455,157.8058,158.2419,12146.0
2020-04-07 11:00:00,163.35,163.38,162.94,163.26,6853.0,158.2709,158.3,157.8737,158.1837,6853.0
2020-04-07 11:05:00,163.31,163.82,163.3,163.67,6879.0,158.2322,158.7263,158.2225,158.581,6879.0
2020-04-07 11:10:00,163.93,163.93,163.61,163.77,25580.0,158.8329,158.8329,158.5228,158.6779,25580.0
2020-04-07 11:15:00,163.88,164.35,163.88,164.04,18763.0,158.7844,159.2398,158.7844,158.9395,18763.0
2020-04-07 11:20:00,164.02,164.12,163.79,164.03,11130.0,158.9201,159.017,158.6972,158.9298,11130.0
2020-04-07 11:25:00,164.06,164.44,163.71,164.43,11820.0,158.9588,159.327,158.6197,159.3173,11820.0
2020-04-07 11:30:00,164.41,164.79,164.38,164.62,13160.0,159.298,159.6661,159.2689,159.5014,13160.0
2020-04-07 11:35:00,164.61,165.09,164.6,165.06,16440.0,159.4917,159.9568,159.4821,159.9277,16440.0
2020-04-07 11:40:00,165.09,165.26,165.02,165.16,7448.0,159.9568,160.1215,159.889,160.0246,7448.0
2020-04-07 11:45:00,165.2,165.24,164.93,165.01,21988.0,160.0634,160.1022,159.8018,159.8793,21988.0
2020-04-07 11:50:00,165.07,165.07,164.59,164.83,24889.0,159.9374,159.9374,159.4724,159.7049,24889.0
2020-04-07 11:55:00,164.67,164.88,164.47,164.49,7494.0,159.5499,159.7533,159.3561,159.3755,7494.0
2020-04-07 12:00:00,164.66,165.13,164.66,165.08,11048.0,159.5402,159.9956,159.5402,159.9471,11048.0
2020-04-07 12:05:00,165.14,165.83,165.14,165.78,11598.0,160.0053,160.6738,160.0053,160.6254,11598.0
2020-04-07 12:10:00,165.75,165.79,165.54,165.59,14482.0,160.5963,160.6351,160.3928,160.4413,14482.0
2020-04-07 12:15:00,165.71,166.01,165.7,165.97,11282.0,160.5575,160.8482,160.5478,160.8095,11282.0
2020-04-07 12:20:00,166.0,166.16,165.44,165.45,11557.0,160.8385,160.9935,160.2959,160.3056,11557.0
2020-04-07 12:25:00,165.52,165.7,165.36,165.66,21318.0,160.3734,160.5478,160.2184,160.5091,21318.0
2020-04-07 12:30:00,165.68,165.69,165.22,165.29,6088.0,160.5285,160.5382,160.0828,160.1506,6088.0
2020-04-07 12:35:00,165.05,165.43,165.05,165.2,19026.0,159.9181,160.2862,159.9181,160.0634,19026.0
2020-04-07 12:40:00,165.17,165.59,165.16,165.44,108235.0,160.0343,160.4413,160.0246,160.2959,108235.0
2020-04-07 12:45:00,165.47,165.69,165.34,165.63,111125.0,160.325,160.5382,160.199,160.48,111125.0
2020-04-07 12:50:00,165.57,165.57,165.22,165.29,19257.0,160.4219,160.4219,160.0828,160.1506,19257.0
2020-04-07 12:55:00,165.32,165.73,165.26,165.37,10378.0,160.1797,160.5769,160.1215,160.2281,10378.0
2020-04-07 13:00:00,165.46,165.69,165.42,165.46,10869.0,160.3153,160.5382,160.2766,160.3153,10869.0
2020-04-07 13:05:00,165.57,165.72,165.32,165.36,11722.0,160.4219,160.5672,160.1797,160.2184,11722.0
2020-04-07 13:10:00,165.4,165.63,165.19,165.56,24513.0,160.2572,160.48,160.0537,160.4122,24513.0
2020-04-07 13:15:00,165.52,165.53,164.95,164.96,27067.0,160.3734,160.3831,159.8212,159.8309,27067.0
2020-04-07 13:20:00,165.03,165.26,164.84,165.2,3598.0,159.8987,160.1215,159.7146,160.0634,3598.0
2020-04-07 13:25:00,165.08,165.17,165.0,165.15,4798.0,159.9471,160.0343,159.8696,160.015,4798.0
2020-04-07 13:30:00,165.17,165.18,164.71,164.71,4879.0,160.0343,160.044,159.5886,159.5886,4879.0
2020-04-07 13:35:00,164.78,164.8,164.57,164.58,9712.0,159.6565,159.6758,159.453,159.4627,9712.0
2020-04-07 13:40:00,164.52,164.87,164.51,164.56,10578.0,159.4045,159.7437,159.3949,159.4433,10578.0
2020-04-07 13:45:00,164.53,164.9,164.53,164.69,8483.0,159.4142,159.7727,159.4142,159.5693,8483.0
2020-04-07 13:50:00,164.51,164.52,164.24,164.49,24319.0,159.3949,159.4045,159.1332,159.3755,24319.0
2020-04-07 13:55:00,164.48,164.48,164.23,164.36,6877.0,159.3658,159.3658,159.1236,159.2495,6877.0
2020-04-07 14:00:00,164.35,164.35,164.11,164.17,6047.0,159.2398,159.2398,159.0073,159.0654,6047.0
2020-04-07 14:05:00,164.09,164.09,163.47,163.69,9719.0,158.9879,158.9879,158.3872,158.6003,9719.0
2020-04-07 14:10:00,163.68,164.0,163.68,163.69,5444.0,158.5907,158.9007,158.5907,158.6003,5444.0
2020-04-07 14:15:00,163.55,163.72,163.12,163.12,13448.0,158.4647,158.6294,158.0481,158.0481,13448.0
2020-04-07 14:20:00,163.21,163.83,163.12,163.7,17469.0,158.1353,158.736,158.0481,158.61,17469.0
2020-04-07 14:25:00,163.76,164.02,163.62,163.62,194285.0,158.6682,158.9201,158.5325,158.5325,194285.0
2020-04-07 14:30:00,163.62,163.9,163.47,163.55,6385.0,158.5325,158.8038,158.3872,158.4647,6385.0
2020-04-07 14:35:00,163.53,163.53,163.02,163.06,14489.0,158.4453,158.4453,157.9512,157.9899,14489.0
2020-04-07 14:40:00,163.04,163.07,162.43,162.47,40493.0,157.9706,157.9996,157.3795,157.4183,40493.0
2020-04-07 14:45:00,162.72,162.82,162.53,162.54,14705.0,157.6605,157.7574,157.4764,157.4861,14705.0
2020-04-07 14:50:00,162.43,162.51,161.87,161.92,13814.0,157.3795,157.457,156.8369,156.8854,13814.0
2020-04-07 14:55:00,161.92,162.3,161.78,162.14,8462.0,156.8854,157.2536,156.7497,157.0985,8462.0
2020-04-07 15:00:00,162.13,162.81,162.11,162.75,26942.0,157.0889,157.7477,157.0695,157.6896,26942.0
2020-04-07 15:05:00,162.74,163.09,162.52,163.09,11971.0,157.6799,158.019,157.4667,158.019,11971.0
2020-04-07 15:10:00,163.1,163.5,163.1,163.34,20928.0,158.0287,158.4163,158.0287,158.2612,20928.0
2020-04-07 15:15:00,163.36,163.39,162.4,162.47,18843.0,158.2806,158.3097,157.3505,157.4183,18843.0
2020-04-07 15:20:00,162.38,162.54,161.7,161.7,16071.0,157.3311,157.4861,156.6722,156.6722,16071.0
2020-04-07 15:25:00,161.77,162.54,161.73,161.89,59449.0,156.74,157.4861,156.7013,156.8563,59449.0
2020-04-07 15:30:00,161.92,162.45,161.54,162.39,23859.0,156.8854,157.3989,156.5172,157.3408,23859.0
2020-04-07 15:35:00,162.28,162.93,162.18,162.83,40578.0,157.2342,157.864,157.1373,157.7671,40578.0
2020-04-07 15:40:00,162.8,163.21,162.69,162.81,24086.0,157.738,158.1353,157.6314,157.7477,24086.0
2020-04-07 15:45:00,162.87,163.76,162.87,163.76,48895.0,157.8058,158.6682,157.8058,158.6682,48895.0
2020-04-07 15:50:00,164.01,164.01,161.34,161.99,34348.0,158.9104,158.9104,156.3234,156.9532,34348.0
2020-04-07 15:55:00,162.11,162.24,161.14,161.21,89247.0,157.0695,157.1954,156.1296,156.1975,89247.0
2020-04-08 09:30:00,163.28,163.79,162.8,162.99,33066.0,158.2031,158.6972,157.738,157.9221,33066.0
2020-04-08 09:35:00,163.17,163.34,162.59,162.98,27733.0,158.0965,158.2612,157.5345,157.9124,27733.0
2020-04-08 09:40:00,163.16,163.58,162.98,163.0,14648.0,158.0868,158.4938,157.9124,157.9318,14648.0
2020-04-08 09:45:00,163.15,163.33,162.6,162.62,40037.0,158.0771,158.2515,157.5442,157.5636,40037.0
2020-04-08 09:50:00,162.61,162.93,162.51,162.67,5015.0,157.5539,157.864,157.457,157.6121,5015.0
2020-04-08 09:55:00,162.54,162.63,162.11,162.19,5898.0,157.4861,157.5733,157.0695,157.147,5898.0
2020-04-08 10:00:00,162.29,162.49,162.15,162.15,8095.0,157.2439,157.4377,157.1082,157.1082,8095.0
2020-04-08 10:05:00,162.06,162.3,161.69,161.8,6874.0,157.021,157.2536,156.6625,156.7691,6874.0
2020-04-08 10:10:00,161.95,162.35,161.95,162.35,9624.0,156.9144,157.302,156.9144,157.302,9624.0
2020-04-08 10:15:00,162.33,162.69,162.17,162.65,12481.0,157.2826,157.6314,157.1276,157.5927,12481.0
2020-04-08 10:20:00,162.65,162.65,162.34,162.35,16113.0,157.5927,157.5927,157.2923,157.302,16113.0
2020-04-08 10:25:00,162.4,162.98,162.4,162.87,13033.0,157.3505,157.9124,157.3505,157.8058,13033.0
2020-04-08 10:30:00,162.86,163.12,162.69,163.08,68670.0,157.7962,158.0481,157.6314,158.0093,68670.0
2020-04-08 10:35:00,163.12,163.12,162.9,162.99,9186.0,158.0481,158.0481,157.8349,157.9221,9186.0
2020-04-08 10:40:00,162.93,163.16,162.56,162.74,6343.0,157.864,158.0868,157.5055,157.6799,6343.0
2020-04-08 10:45:00,162.72,163.08,162.72,163.02,11494.0,157.6605,158.0093,157.6605,157.9512,11494.0
2020-04-08 10:50:00,163.2,163.52,163.19,163.52,5749.0,158.1256,158.4356,158.1159,158.4356,5749.0
2020-04-08 10:55:00,163.4,163.74,163.19,163.69,27123.0,158.3194,158.6488,158.1159,158.6003,27123.0
2020-04-08 11:00:00,163.67,163.83,163.54,163.56,4660.0,158.581,158.736,158.455,158.4744,4660.0
2020-04-08 11:05:00,163.66,163.66,163.29,163.48,10430.0,158.5713,158.5713,158.2128,158.3969,10430.0
2020-04-08 11:10:00,163.52,164.07,163.52,163.98,18565.0,158.4356,158.9685,158.4356,158.8813,18565.0
2020-04-08 11:15:00,163.98,164.19,163.94,164.13,10047.0,158.8813,159.0848,158.8426,159.0267,10047.0
2020-04-08 11:20:00,164.13,164.51,164.13,164.3,11606.0,159.0267,159.3949,159.0267,159.1914,11606.0
2020-04-08 11:25:00,164.34,164.67,164.28,164.66,14526.0,159.2301,159.5499,159.172,159.5402,14526.0
2020-04-08 11:30:00,164.78,164.78,164.5,164.7,4914.0,159.6565,159.6565,159.3852,159.5789,4914.0
2020-04-08 11:35:00,164.88,165.12,164.88,164.98,10987.0,159.7533,159.9859,159.7533,159.8502,10987.0
2020-04-08 11:40:00,165.18,165.23,165.0,165.16,14730.0,160.044,160.0925,159.8696,160.0246,14730.0
2020-04-08 11:45:00,165.11,165.28,165.02,165.14,7206.0,159.9762,160.1409,159.889,160.0053,7206.0
2020-04-08 11:50:00,165.03,165.03,164.75,164.79,9059.0,159.8987,159.8987,159.6274,159.6661,9059.0
2020-04-08 11:55:00,164.63,165.02,164.63,164.72,4669.0,159.5111,159.889,159.5111,159.5983,4669.0
2020-04-08 12:00:00,164.74,164.79,164.5,164.78,7851.0,159.6177,159.6661,159.3852,159.6565,7851.0
2020-04-08 12:05:00,164.69,164.85,164.6,164.64,3915.0,159.5693,159.7243,159.4821,159.5208,3915.0
2020-04-08 12:10:00,164.57,164.58,164.39,164.44,5245.0,159.453,159.4627,159.2786,159.327,5245.0
2020-04-08 12:15:00,164.52,164.97,164.52,164.91,5950.0,159.4045,159.8405,159.4045,159.7824,5950.0
2020-04-08 12:20:00,164.86,165.07,164.84,165.03,8225.0,159.734,159.9374,159.7146,159.8987,8225.0
2020-04-08 12:25:00,164.99,165.0,164.7,164.71,2304.0,159.8599,159.8696,159.5789,159.5886,2304.0
2020-04-08 12:30:00,164.75,164.87,164.73,164.79,10103.0,159.6274,159.7437,159.608,159.6661,10103.0
2020-04-08 12:35:00,165.0,165.35,164.61,165.3,11074.0,159.8696,160.2087,159.4917,160.1603,11074.0
2020-04-08 12:40:00,165.34,165.46,165.16,165.23,10870.0,160.199,160.3153,160.0246,160.0925,10870.0
2020-04-08 12:45:00,165.28,165.46,165.18,165.25,7708.0,160.1409,160.3153,160.044,160.1118,7708.0
2020-04-08 12:50:00,165.26,165.31,164.94,165.06,12590.0,160.1215,160.17,159.8115,159.9277,12590.0
2020-04-08 12:55:00,164.97,165.07,164.82,165.0,6548.0,159.8405,159.9374,159.6952,159.8696,6548.0
2020-04-08 13:00:00,165.04,165.14,164.86,165.05,20345.0,159.9084,160.0053,159.734,159.9181,20345.0
2020-04-08 13:05:00,165.03,165.25,164.89,165.06,31198.0,159.8987,160.1118,159.763,159.9277,31198.0
2020-04-08 13:10:00,165.04,165.1,164.85,165.08,5030.0,159.9084,159.9665,159.7243,159.9471,5030.0
2020-04-08 13:15:00,165.12,165.18,165.0,165.15,18467.0,159.9859,160.044,159.8696,160.015,18467.0
2020-04-08 13:20:00,165.19,165.32,165.16,165.3,6325.0,160.0537,160.1797,160.0246,160.1603,6325.0
2020-04-08 13:25:00,165.34,165.34,164.86,164.86,19101.0,160.199,160.199,159.734,159.734,19101.0
2020-04-08 13:30:00,164.99,165.0,164.55,164.6,64338.0,159.8599,159.8696,159.4336,159.4821,64338.0
2020-04-08 13:35:00,164.61,164.61,164.29,164.38,15985.0,159.4917,159.4917,159.1817,159.2689,15985.0
2020-04-08 13:40:00,164.4,164.6,164.25,164.25,17749.0,159.2883,159.4821,159.1429,159.1429,17749.0
2020-04-08 13:45:00,164.3,164.54,164.3,164.36,5744.0,159.1914,159.4239,159.1914,159.2495,5744.0
2020-04-08 13:50:00,164.4,164.55,164.4,164.5,17303.0,159.2883,159.4336,159.2883,159.3852,17303.0
2020-04-08 13:55:00,164.41,164.42,164.02,164.19,78681.0,159.298,159.3076,158.9201,159.0848,78681.0
2020-04-08 14:00:00,164.17,164.58,164.14,164.58,6759.0,159.0654,159.4627,159.0364,159.4627,6759.0
2020-04-08 14:05:00,164.6,164.93,164.56,164.93,26542.0,159.4821,159.8018,159.4433,159.8018,26542.0
2020-04-08 14:10:00,165.05,165.05,164.87,164.89,14770.0,159.9181,159.9181,159.7437,159.763,14770.0
2020-04-08 14:15:00,164.98,165.18,164.9,165.02,27275.0,159.8502,160.044,159.7727,159.889,27275.0
2020-04-08 14:20:00,165.13,165.56,164.92,165.54,19711.0,159.9956,160.4122,159.7921,160.3928,19711.0
2020-04-08 14:25:00,165.55,165.61,165.48,165.49,5158.0,160.4025,160.4606,160.3347,160.3444,5158.0
2020-04-08 14:30:00,165.64,165.86,165.49,165.69,12600.0,160.4897,160.7029,160.3444,160.5382,12600.0
2020-04-08 14:35:00,165.63,165.85,165.59,165.83,12569.0,160.48,160.6932,160.4413,160.6738,12569.0
2020-04-08 14:40:00,165.79,166.07,165.79,165.88,36492.0,160.6351,160.9063,160.6351,160.7223,36492.0
2020-04-08 14:45:00,165.88,165.96,165.54,165.59,12104.0,160.7223,160.7998,160.3928,160.4413,12104.0
2020-04-08 14:50:00,165.64,166.0,165.63,166.0,14079.0,160.4897,160.8385,160.48,160.8385,14079.0
2020-04-08 14:55:00,165.99,166.04,165.85,166.03,8312.0,160.8288,160.8773,160.6932,160.8676,8312.0
2020-04-08 15:00:00,165.93,166.24,165.9,166.24,77473.0,160.7707,161.0711,160.7416,161.0711,77473.0
2020-04-08 15:05:00,166.25,166.34,166.07,166.28,13560.0,161.0807,161.168,160.9063,161.1098,13560.0
2020-04-08 15:10:00,166.28,166.28,165.82,165.85,27663.0,161.1098,161.1098,160.6641,160.6932,27663.0
2020-04-08 15:15:00,165.84,166.08,165.84,166.0,9228.0,160.6835,160.916,160.6835,160.8385,9228.0
2020-04-08 15:20:00,166.0,166.08,165.55,165.61,35459.0,160.8385,160.916,160.4025,160.4606,35459.0
2020-04-08 15:25:00,165.57,166.04,165.56,165.87,20122.0,160.4219,160.8773,160.4122,160.7126,20122.0
2020-04-08 15:30:00,165.96,166.41,165.67,165.67,54636.0,160.7998,161.2358,160.5188,160.5188,54636.0
2020-04-08 15:35:00,165.81,165.85,165.27,165.43,18203.0,160.6544,160.6932,160.1312,160.2862,18203.0
2020-04-08 15:40:00,165.53,165.67,164.96,165.64,27710.0,160.3831,160.5188,159.8309,160.4897,27710.0
2020-04-08 15:45:00,165.48,165.78,165.41,165.75,21542.0,160.3347,160.6254,160.2669,160.5963,21542.0
2020-04-08 15:50:00,166.36,166.69,166.15,166.47,45555.0,161.1873,161.5071,160.9839,161.2939,45555.0
2020-04-08 15:55:00,166.49,166.49,165.84,166.01,14721.0,161.3133,161.3133,160.6835,160.8482,14721.0
2020-04-09 09:30:00,168.02,168.14,167.17,167.29,92392.0,162.7957,162.912,161.9721,162.0884,92392.0
2020-04-09 09:35:00,167.37,168.13,167.37,168.07,30402.0,162.1659,162.9023,162.1659,162.8442,30402.0
2020-04-09 09:40:00,168.17,169.14,168.16,169.06,31353.0,162.941,163.8809,162.9314,163.8034,31353.0
2020-04-09 09:45:00,169.0,169.05,168.6,168.65,20131.0,163.7452,163.7937,163.3577,163.4061,20131.0
2020-04-09 09:50:00,168.75,168.81,168.41,168.79,20278.0,163.503,163.5611,163.1736,163.5418,20278.0
2020-04-09 09:55:00,168.74,169.29,168.72,169.29,33048.0,163.4933,164.0262,163.4739,164.0262,33048.0
2020-04-09 10:00:00,169.27,169.27,168.84,168.87,23848.0,164.0068,164.0068,163.5902,163.6193,23848.0
2020-04-09 10:05:00,168.56,168.67,167.58,167.6,25222.0,163.3189,163.4255,162.3694,162.3888,25222.0
2020-04-09 10:10:00,167.67,168.17,167.67,167.91,17765.0,162.4566,162.941,162.4566,162.6891,17765.0
2020-04-09 10:15:00,167.82,167.88,167.06,167.09,9285.0,162.6019,162.6601,161.8656,161.8946,9285.0
2020-04-09 10:20:00,167.06,167.25,166.55,166.97,22088.0,161.8656,162.0497,161.3714,161.7784,22088.0
2020-04-09 10:25:00,167.02,167.72,167.01,167.65,22029.0,161.8268,162.505,161.8171,162.4372,22029.0
2020-04-09 10:30:00,167.69,167.69,167.16,167.44,15046.0,162.476,162.476,161.9625,162.2337,15046.0
2020-04-09 10:35:00,167.58,168.0,167.4,167.98,12556.0,162.3694,162.7763,162.195,162.757,12556.0
2020-04-09 10:40:00,167.91,168.03,167.56,167.99,10558.0,162.6891,162.8054,162.35,162.7666,10558.0
2020-04-09 10:45:00,168.0,168.39,167.89,168.04,14595.0,162.7763,163.1542,162.6698,162.8151,14595.0
2020-04-09 10:50:00,167.95,168.13,167.55,167.68,7823.0,162.7279,162.9023,162.3403,162.4663,7823.0
2020-04-09 10:55:00,167.66,168.08,167.66,168.01,3567.0,162.4469,162.8538,162.4469,162.786,3567.0
2020-04-09 11:00:00,167.97,167.97,167.09,167.13,20349.0,162.7473,162.7473,161.8946,161.9334,20349.0
2020-04-09 11:05:00,167.27,167.49,166.87,167.36,17570.0,162.069,162.2822,161.6815,162.1562,17570.0
2020-04-09 11:10:00,167.33,167.5,166.87,167.19,13959.0,162.1272,162.2919,161.6815,161.9915,13959.0
2020-04-09 11:15:00,167.2,167.2,166.78,166.78,7653.0,162.0012,162.0012,161.5943,161.5943,7653.0
2020-04-09 11:20:00,167.05,167.25,166.73,166.85,11222.0,161.8559,162.0497,161.5458,161.6621,11222.0
2020-04-09 11:25:00,166.9,167.53,166.82,167.52,9732.0,161.7105,162.3209,161.633,162.3113,9732.0
2020-04-09 11:30:00,167.44,167.6,167.26,167.33,17202.0,162.2337,162.3888,162.0593,162.1272,17202.0
2020-04-09 11:35:00,167.27,167.97,167.27,167.95,10046.0,162.069,162.7473,162.069,162.7279,10046.0
2020-04-09 11:40:00,167.97,168.06,167.76,167.98,13332.0,162.7473,162.8345,162.5438,162.757,13332.0
2020-04-09 11:45:00,168.14,168.24,167.92,168.19,9588.0,162.912,163.0089,162.6988,162.9604,9588.0
2020-04-09 11:50:00,168.2,168.26,167.85,167.95,15553.0,162.9701,163.0283,162.631,162.7279,15553.0
2020-04-09 11:55:00,167.81,168.08,167.8,168.08,8341.0,162.5922,162.8538,162.5826,162.8538,8341.0
2020-04-09 12:00:00,168.1,168.4,168.05,168.38,19163.0,162.8732,163.1639,162.8248,163.1445,19163.0
2020-04-09 12:05:00,168.37,168.42,168.19,168.35,5241.0,163.1348,163.1833,162.9604,163.1155,5241.0
2020-04-09 12:10:00,168.27,168.35,168.02,168.25,7171.0,163.0379,163.1155,162.7957,163.0186,7171.0
2020-04-09 12:15:00,168.23,168.48,168.13,168.48,10739.0,162.9992,163.2414,162.9023,163.2414,10739.0
2020-04-09 12:20:00,168.49,168.59,168.41,168.42,8257.0,163.2511,163.348,163.1736,163.1833,8257.0
2020-04-09 12:25:00,168.49,168.49,167.95,167.95,3892.0,163.2511,163.2511,162.7279,162.7279,3892.0
2020-04-09 12:30:00,168.06,168.24,167.96,168.02,6486.0,162.8345,163.0089,162.7376,162.7957,6486.0
2020-04-09 12:35:00,168.01,168.3,167.81,168.3,8879.0,162.786,163.067,162.5922,163.067,8879.0
2020-04-09 12:40:00,168.23,168.4,168.21,168.27,86782.0,162.9992,163.1639,162.9798,163.0379,86782.0
2020-04-09 12:45:00,168.15,168.42,168.07,168.33,8759.0,162.9217,163.1833,162.8442,163.0961,8759.0
2020-04-09 12:50:00,168.22,168.51,168.22,168.4,21803.0,162.9895,163.2705,162.9895,163.1639,21803.0
2020-04-09 12:55:00,168.34,168.87,168.3,168.66,10609.0,163.1058,163.6193,163.067,163.4158,10609.0
2020-04-09 13:00:00,168.68,168.68,168.46,168.54,38864.0,163.4352,163.4352,163.222,163.2995,38864.0
2020-04-09 13:05:00,168.52,168.68,168.52,168.65,16341.0,163.2802,163.4352,163.2802,163.4061,16341.0
2020-04-09 13:10:00,168.7,168.74,168.4,168.61,13413.0,163.4546,163.4933,163.1639,163.3674,13413.0
2020-04-09 13:15:00,168.69,168.69,168.4,168.66,203609.0,163.4449,163.4449,163.1639,163.4158,203609.0
2020-04-09 13:20:00,168.76,168.76,168.58,168.71,5883.0,163.5127,163.5127,163.3383,163.4643,5883.0
2020-04-09 13:25:00,168.53,168.76,168.53,168.76,3774.0,163.2899,163.5127,163.2899,163.5127,3774.0
2020-04-09 13:30:00,168.78,168.9,168.68,168.68,4143.0,163.5321,163.6484,163.4352,163.4352,4143.0
2020-04-09 13:35:00,168.64,168.71,168.11,168.19,10912.0,163.3964,163.4643,162.8829,162.9604,10912.0
2020-04-09 13:40:00,168.34,168.49,168.29,168.41,4591.0,163.1058,163.2511,163.0573,163.1736,4591.0
2020-04-09 13:45:00,168.43,168.44,168.03,168.06,35517.0,163.193,163.2027,162.8054,162.8345,35517.0
2020-04-09 13:50:00,168.04,168.32,167.85,168.15,19833.0,162.8151,163.0864,162.631,162.9217,19833.0
2020-04-09 13:55:00,168.14,168.38,168.05,168.37,28980.0,162.912,163.1445,162.8248,163.1348,28980.0
2020-04-09 14:00:00,168.31,168.41,167.79,167.79,28999.0,163.0767,163.1736,162.5729,162.5729,28999.0
2020-04-09 14:05:00,167.75,167.83,167.53,167.61,8930.0,162.5341,162.6116,162.3209,162.3985,8930.0
2020-04-09 14:10:00,167.82,167.88,167.61,167.77,17179.0,162.6019,162.6601,162.3985,162.5535,17179.0
2020-04-09 14:15:00,167.57,167.68,167.25,167.48,24600.0,162.3597,162.4663,162.0497,162.2725,24600.0
2020-04-09 14:20:00,167.42,167.76,167.22,167.69,23235.0,162.2144,162.5438,162.0206,162.476,23235.0
2020-04-09 14:25:00,167.71,167.85,167.37,167.37,14844.0,162.4954,162.631,162.1659,162.1659,14844.0
2020-04-09 14:30:00,167.42,167.95,167.41,167.62,32100.0,162.2144,162.7279,162.2047,162.4082,32100.0
2020-04-09 14:35:00,167.51,167.79,167.51,167.62,19367.0,162.3016,162.5729,162.3016,162.4082,19367.0
2020-04-09 14:40:00,167.83,167.86,167.42,167.63,14468.0,162.6116,162.6407,162.2144,162.4178,14468.0
2020-04-09 14:45:00,167.71,167.75,166.98,167.04,14535.0,162.4954,162.5341,161.7881,161.8462,14535.0
2020-04-09 14:50:00,167.08,167.1,166.4,166.4,40908.0,161.8849,161.9043,161.2261,161.2261,40908.0
2020-04-09 14:55:00,166.42,166.84,166.26,166.84,85875.0,161.2455,161.6524,161.0904,161.6524,85875.0
2020-04-09 15:00:00,166.9,166.91,166.57,166.76,105572.0,161.7105,161.7202,161.3908,161.5749,105572.0
2020-04-09 15:05:00,166.75,167.21,166.52,167.15,97454.0,161.5652,162.0109,161.3424,161.9528,97454.0
2020-04-09 15:10:00,167.2,167.46,167.14,167.44,50034.0,162.0012,162.2531,161.9431,162.2337,50034.0
2020-04-09 15:15:00,167.47,167.54,167.06,167.16,35715.0,162.2628,162.3306,161.8656,161.9625,35715.0
2020-04-09 15:20:00,167.24,167.29,166.85,166.97,49309.0,162.04,162.0884,161.6621,161.7784,49309.0
2020-04-09 15:25:00,166.95,167.51,166.95,167.51,27617.0,161.759,162.3016,161.759,162.3016,27617.0
2020-04-09 15:30:00,167.59,167.86,167.59,167.86,14735.0,162.3791,162.6407,162.3791,162.6407,14735.0
2020-04-09 15:35:00,167.88,167.88,167.28,167.67,41073.0,162.6601,162.6601,162.0787,162.4566,41073.0
2020-04-09 15:40:00,167.67,167.9,167.47,167.73,19110.0,162.4566,162.6794,162.2628,162.5147,19110.0
2020-04-09 15:45:00,167.76,167.84,167.1,167.13,22161.0,162.5438,162.6213,161.9043,161.9334,22161.0
2020-04-09 15:50:00,167.15,167.73,166.9,167.73,11894.0,161.9528,162.5147,161.7105,162.5147,11894.0
2020-04-09 15:55:00,167.66,167.93,167.59,167.69,19483.0,162.4469,162.7085,162.3791,162.476,19483.0
2020-04-13 09:30:00,167.12,167.25,166.12,166.41,61926.0,161.9237,162.0497,160.9548,161.2358,61926.0
2020-04-13 09:35:00,166.3,167.07,166.11,166.92,20606.0,161.1292,161.8753,160.9451,161.7299,20606.0
2020-04-13 09:40:00,167.11,167.11,166.13,166.15,7706.0,161.914,161.914,160.9645,160.9839,7706.0
2020-04-13 09:45:00,166.14,166.14,165.5,165.71,12879.0,160.9742,160.9742,160.3541,160.5575,12879.0
2020-04-13 09:50:00,165.82,166.06,165.79,165.92,4800.0,160.6641,160.8967,160.6351,160.761,4800.0
2020-04-13 09:55:00,165.85,166.24,165.46,165.58,9065.0,160.6932,161.0711,160.3153,160.4316,9065.0
2020-04-13 10:00:00,165.62,166.35,165.47,166.18,7885.0,160.4703,161.1776,160.325,161.0129,7885.0
2020-04-13 10:05:00,166.34,166.52,166.22,166.33,12163.0,161.168,161.3424,161.0517,161.1583,12163.0
2020-04-13 10:10:00,166.18,166.52,166.08,166.17,3642.0,161.0129,161.3424,160.916,161.0032,3642.0
2020-04-13 10:15:00,166.08,166.08,165.66,165.75,8453.0,160.916,160.916,160.5091,160.5963,8453.0
2020-04-13 10:20:00,165.7,165.78,165.18,165.19,11351.0,160.5478,160.6254,160.044,160.0537,11351.0
2020-04-13 10:25:00,165.12,165.45,165.06,165.44,7378.0,159.9859,160.3056,159.9277,160.2959,7378.0
2020-04-13 10:30:00,165.44,165.69,165.29,165.69,7393.0,160.2959,160.5382,160.1506,160.5382,7393.0
2020-04-13 10:35:00,165.64,165.64,165.07,165.07,6925.0,160.4897,160.4897,159.9374,159.9374,6925.0
2020-04-13 10:40:00,165.17,165.26,164.96,165.05,9732.0,160.0343,160.1215,159.8309,159.9181,9732.0
2020-04-13 10:45:00,165.21,165.41,165.18,165.23,7603.0,160.0731,160.2669,160.044,160.0925,7603.0
2020-04-13 10:50:00,165.3,165.3,164.89,164.9,20626.0,160.1603,160.1603,159.763,159.7727,20626.0
2020-04-13 10:55:00,164.94,165.1,164.87,165.06,15359.0,159.8115,159.9665,159.7437,159.9277,15359.0
2020-04-13 11:00:00,164.84,164.97,164.63,164.7,19225.0,159.7146,159.8405,159.5111,159.5789,19225.0
2020-04-13 11:05:00,164.73,164.73,164.3,164.4,18298.0,159.608,159.608,159.1914,159.2883,18298.0
2020-04-13 11:10:00,164.45,164.8,164.44,164.73,35517.0,159.3367,159.6758,159.327,159.608,35517.0
2020-04-13 11:15:00,164.8,165.03,164.79,164.98,10752.0,159.6758,159.8987,159.6661,159.8502,10752.0
2020-04-13 11:20:00,164.96,165.26,164.81,165.21,8313.0,159.8309,160.1215,159.6855,160.0731,8313.0
2020-04-13 11:25:00,165.24,165.73,165.24,165.66,8963.0,160.1022,160.5769,160.1022,160.5091,8963.0
2020-04-13 11:30:00,165.55,165.55,165.26,165.43,9105.0,160.4025,160.4025,160.1215,160.2862,9105.0
2020-04-13 11:35:00,165.39,165.6,165.38,165.55,6304.0,160.2475,160.451,160.2378,160.4025,6304.0
2020-04-13 11:40:00,165.34,165.37,165.17,165.26,7011.0,160.199,160.2281,160.0343,160.1215,7011.0
2020-04-13 11:45:00,165.48,165.91,165.48,165.9,6468.0,160.3347,160.7513,160.3347,160.7416,6468.0
2020-04-13 11:50:00,165.82,165.91,165.71,165.71,10795.0,160.6641,160.7513,160.5575,160.5575,10795.0
2020-04-13 11:55:00,165.86,165.92,165.6,165.65,14103.0,160.7029,160.761,160.451,160.4994,14103.0
2020-04-13 12:00:00,165.55,166.12,165.54,166.09,14064.0,160.4025,160.9548,160.3928,160.9257,14064.0
2020-04-13 12:05:00,166.14,166.23,166.05,166.05,7583.0,160.9742,161.0614,160.887,160.887,7583.0
2020-04-13 12:10:00,166.06,166.39,165.98,166.33,15479.0,160.8967,161.2164,160.8191,161.1583,15479.0
2020-04-13 12:15:00,166.38,166.54,166.25,166.43,11510.0,161.2067,161.3617,161.0807,161.2552,11510.0
2020-04-13 12:20:00,166.41,166.42,166.22,166.31,7605.0,161.2358,161.2455,161.0517,161.1389,7605.0
2020-04-13 12:25:00,166.26,166.28,166.04,166.05,18978.0,161.0904,161.1098,160.8773,160.887,18978.0
2020-04-13 12:30:00,166.0,166.0,165.73,165.74,15688.0,160.8385,160.8385,160.5769,160.5866,15688.0
2020-04-13 12:35:00,165.8,165.81,165.59,165.65,18417.0,160.6447,160.6544,160.4413,160.4994,18417.0
2020-04-13 12:40:00,165.74,165.87,165.68,165.83,5334.0,160.5866,160.7126,160.5285,160.6738,5334.0
2020-04-13 12:45:00,165.81,166.07,165.81,166.01,3764.0,160.6544,160.9063,160.6544,160.8482,3764.0
2020-04-13 12:50:00,165.89,165.91,165.48,165.5,11846.0,160.7319,160.7513,160.3347,160.3541,11846.0
2020-04-13 12:55:00,165.55,165.59,165.4,165.53,12307.0,160.4025,160.4413,160.2572,160.3831,12307.0
2020-04-13 13:00:00,165.57,165.57,165.36,165.47,13964.0,160.4219,160.4219,160.2184,160.325,13964.0
2020-04-13 13:05:00,165.49,165.71,165.43,165.71,7338.0,160.3444,160.5575,160.2862,160.5575,7338.0
2020-04-13 13:10:00,165.69,165.7,165.21,165.3,10849.0,160.5382,160.5478,160.0731,160.1603,10849.0
2020-04-13 13:15:00,165.31,165.43,165.2,165.43,7666.0,160.17,160.2862,160.0634,160.2862,7666.0
2020-04-13 13:20:00,165.41,165.41,165.26,165.28,2509.0,160.2669,160.2669,160.1215,160.1409,2509.0
2020-04-13 13:25:00,165.3,165.41,165.16,165.41,5759.0,160.1603,160.2669,160.0246,160.2669,5759.0
2020-04-13 13:30:00,165.41,165.7,165.4,165.68,32825.0,160.2669,160.5478,160.2572,160.5285,32825.0
2020-04-13 13:35:00,165.65,165.95,165.58,165.95,4243.0,160.4994,160.7901,160.4316,160.7901,4243.0
2020-04-13 13:40:00,165.87,166.11,165.86,166.01,5677.0,160.7126,160.9451,160.7029,160.8482,5677.0
2020-04-13 13:45:00,166.04,166.15,165.9,165.94,57646.0,160.8773,160.9839,160.7416,160.7804,57646.0
2020-04-13 13:50:00,165.96,166.26,165.95,166.21,5618.0,160.7998,161.0904,160.7901,161.042,5618.0
2020-04-13 13:55:00,166.33,166.34,166.13,166.13,11732.0,161.1583,161.168,160.9645,160.9645,11732.0
2020-04-13 14:00:00,166.15,166.33,166.06,166.26,47314.0,160.9839,161.1583,160.8967,161.0904,47314.0
2020-04-13 14:05:00,166.28,166.5,166.17,166.17,26115.0,161.1098,161.323,161.0032,161.0032,26115.0
2020-04-13 14:10:00,166.22,166.23,165.7,165.73,9702.0,161.0517,161.0614,160.5478,160.5769,9702.0
2020-04-13 14:15:00,165.74,166.08,165.71,166.06,18923.0,160.5866,160.916,160.5575,160.8967,18923.0
2020-04-13 14:20:00,166.0,166.0,165.79,165.94,9465.0,160.8385,160.8385,160.6351,160.7804,9465.0
2020-04-13 14:25:00,166.01,166.02,165.65,165.99,27479.0,160.8482,160.8579,160.4994,160.8288,27479.0
2020-04-13 14:30:00,165.99,166.21,165.99,166.15,21204.0,160.8288,161.042,160.8288,160.9839,21204.0
2020-04-13 14:35:00,166.15,166.16,165.92,166.01,20781.0,160.9839,160.9935,160.761,160.8482,20781.0
2020-04-13 14:40:00,165.99,166.08,165.83,165.88,20159.0,160.8288,160.916,160.6738,160.7223,20159.0
2020-04-13 14:45:00,165.99,166.36,165.91,166.31,17829.0,160.8288,161.1873,160.7513,161.1389,17829.0
2020-04-13 14:50:00,166.26,166.43,166.22,166.31,4537.0,161.0904,161.2552,161.0517,161.1389,4537.0
2020-04-13 14:55:00,166.36,166.53,166.23,166.44,4788.0,161.1873,161.352,161.0614,161.2648,4788.0
2020-04-13 15:00:00,166.24,166.31,165.94,165.95,4806.0,161.0711,161.1389,160.7804,160.7901,4806.0
2020-04-13 15:05:00,166.06,166.17,165.88,165.95,9227.0,160.8967,161.0032,160.7223,160.7901,9227.0
2020-04-13 15:10:00,165.97,166.26,165.97,166.13,5141.0,160.8095,161.0904,160.8095,160.9645,5141.0
2020-04-13 15:15:00,166.0,166.74,165.98,166.74,10261.0,160.8385,161.5555,160.8191,161.5555,10261.0
2020-04-13 15:20:00,166.8,166.96,166.58,166.77,87019.0,161.6136,161.7687,161.4005,161.5846,87019.0
2020-04-13 15:25:00,166.73,166.85,166.54,166.84,14941.0,161.5458,161.6621,161.3617,161.6524,14941.0
2020-04-13 15:30:00,166.9,167.27,166.71,167.24,17713.0,161.7105,162.069,161.5264,162.04,17713.0
2020-04-13 15:35:00,167.28,167.44,167.05,167.44,25793.0,162.0787,162.2337,161.8559,162.2337,25793.0
2020-04-13 15:40:00,167.4,167.57,167.18,167.57,13256.0,162.195,162.3597,161.9818,162.3597,13256.0
2020-04-13 15:45:00,167.46,167.74,167.32,167.65,8815.0,162.2531,162.5244,162.1175,162.4372,8815.0
2020-04-13 15:50:00,167.78,167.81,166.86,167.43,30887.0,162.5632,162.5922,161.6718,162.2241,30887.0
2020-04-13 15:55:00,167.4,167.65,167.2,167.51,16448.0,162.195,162.4372,162.0012,162.3016,16448.0
2020-04-14 09:30:00,171.29,171.62,170.5,171.35,58885.0,165.964,166.2838,165.1986,166.0222,58885.0
2020-04-14 09:35:00,171.45,171.65,171.24,171.43,25632.0,166.1191,166.3128,165.9156,166.0997,25632.0
2020-04-14 09:40:00,171.37,171.82,171.23,171.78,12985.0,166.0416,166.4776,165.9059,166.4388,12985.0
2020-04-14 09:45:00,171.76,172.21,171.7,172.21,18142.0,166.4194,166.8554,166.3613,166.8554,18142.0
2020-04-14 09:50:00,172.23,172.4,172.06,172.24,42566.0,166.8748,167.0395,166.7101,166.8845,42566.0
2020-04-14 09:55:00,172.25,172.68,172.17,172.68,17709.0,166.8942,167.3108,166.8167,167.3108,17709.0
2020-04-14 10:00:00,172.73,172.73,172.3,172.3,8612.0,167.3593,167.3593,166.9426,166.9426,8612.0
2020-04-14 10:05:00,172.39,172.48,172.17,172.42,13253.0,167.0298,167.117,166.8167,167.0589,13253.0
2020-04-14 10:10:00,172.34,172.69,172.34,172.46,11431.0,166.9814,167.3205,166.9814,167.0977,11431.0
2020-04-14 10:15:00,172.6,173.15,172.59,173.15,12647.0,167.2333,167.7662,167.2236,167.7662,12647.0
2020-04-14 10:20:00,173.11,173.18,172.93,173.03,22031.0,167.7274,167.7953,167.553,167.6499,22031.0
2020-04-14 10:25:00,173.07,173.08,172.73,172.91,6175.0,167.6887,167.6984,167.3593,167.5337,6175.0
2020-04-14 10:30:00,172.91,172.96,172.56,172.56,9181.0,167.5337,167.5821,167.1946,167.1946,9181.0
2020-04-14 10:35:00,172.58,172.75,172.47,172.53,20669.0,167.2139,167.3786,167.1073,167.1655,20669.0
2020-04-14 10:40:00,172.59,172.87,172.43,172.87,15686.0,167.2236,167.4949,167.0686,167.4949,15686.0
2020-04-14 10:45:00,172.94,173.06,172.68,172.76,13949.0,167.5627,167.679,167.3108,167.3883,13949.0
2020-04-14 10:50:00,172.92,172.92,172.63,172.63,20551.0,167.5434,167.5434,167.2624,167.2624,20551.0
2020-04-14 10:55:00,172.55,172.58,172.36,172.39,29955.0,167.1849,167.2139,167.0008,167.0298,29955.0
2020-04-14 11:00:00,172.33,172.67,172.1,172.15,15244.0,166.9717,167.3011,166.7489,166.7973,15244.0
2020-04-14 11:05:00,172.14,172.16,171.72,171.78,12550.0,166.7876,166.807,166.3807,166.4388,12550.0
2020-04-14 11:10:00,171.86,171.99,171.6,171.76,16842.0,166.5163,166.6423,166.2644,166.4194,16842.0
2020-04-14 11:15:00,171.78,171.94,171.55,171.55,9025.0,166.4388,166.5938,166.216,166.216,9025.0
2020-04-14 11:20:00,171.5,172.02,171.5,172.01,8803.0,166.1675,166.6713,166.1675,166.6617,8803.0
2020-04-14 11:25:00,172.11,172.21,171.91,171.95,14082.0,166.7585,166.8554,166.5648,166.6035,14082.0
2020-04-14 11:30:00,172.02,172.44,171.98,172.31,6637.0,166.6713,167.0783,166.6326,166.9523,6637.0
2020-04-14 11:35:00,172.28,172.48,172.22,172.31,6423.0,166.9233,167.117,166.8651,166.9523,6423.0
2020-04-14 11:40:00,172.23,172.52,172.23,172.39,5229.0,166.8748,167.1558,166.8748,167.0298,5229.0
2020-04-14 11:45:00,172.34,172.45,172.24,172.36,13682.0,166.9814,167.088,166.8845,167.0008,13682.0
2020-04-14 11:50:00,172.37,172.43,172.28,172.37,8983.0,167.0105,167.0686,166.9233,167.0105,8983.0
2020-04-14 11:55:00,172.45,172.45,172.15,172.34,17618.0,167.088,167.088,166.7973,166.9814,17618.0
2020-04-14 12:00:00,172.41,172.96,172.41,172.89,20603.0,167.0492,167.5821,167.0492,167.5143,20603.0
2020-04-14 12:05:00,172.95,173.1,172.85,173.1,7365.0,167.5724,167.7178,167.4755,167.7178,7365.0
2020-04-14 12:10:00,173.08,173.09,172.84,172.85,15609.0,167.6984,167.7081,167.4658,167.4755,15609.0
2020-04-14 12:15:00,172.87,173.35,172.81,173.33,20777.0,167.4949,167.96,167.4368,167.9406,20777.0
2020-04-14 12:20:00,173.34,173.5,173.32,173.39,66491.0,167.9503,168.1053,167.9309,167.9987,66491.0
2020-04-14 12:25:00,173.44,173.44,173.21,173.26,16856.0,168.0472,168.0472,167.8243,167.8728,16856.0
2020-04-14 12:30:00,173.38,173.43,173.23,173.3,10083.0,167.9891,168.0375,167.8437,167.9115,10083.0
2020-04-14 12:35:00,173.31,173.43,173.27,173.3,15062.0,167.9212,168.0375,167.8825,167.9115,15062.0
2020-04-14 12:40:00,173.34,173.53,173.34,173.45,17268.0,167.9503,168.1344,167.9503,168.0569,17268.0
2020-04-14 12:45:00,173.48,173.55,173.32,173.48,11551.0,168.0859,168.1538,167.9309,168.0859,11551.0
2020-04-14 12:50:00,173.5,173.67,173.46,173.66,10976.0,168.1053,168.27,168.0666,168.2603,10976.0
2020-04-14 12:55:00,173.75,173.75,173.58,173.58,7235.0,168.3475,168.3475,168.1828,168.1828,7235.0
2020-04-14 13:00:00,173.55,173.55,173.22,173.36,23375.0,168.1538,168.1538,167.834,167.9697,23375.0
2020-04-14 13:05:00,173.31,173.46,173.22,173.33,11349.0,167.9212,168.0666,167.834,167.9406,11349.0
2020-04-14 13:10:00,173.34,173.49,173.32,173.47,8669.0,167.9503,168.0956,167.9309,168.0763,8669.0
2020-04-14 13:15:00,173.42,173.42,173.25,173.28,10555.0,168.0278,168.0278,167.8631,167.8922,10555.0
2020-04-14 13:20:00,173.27,173.62,173.27,173.6,8379.0,167.8825,168.2216,167.8825,168.2022,8379.0
2020-04-14 13:25:00,173.67,173.67,173.48,173.49,8875.0,168.27,168.27,168.0859,168.0956,8875.0
2020-04-14 13:30:00,173.59,173.76,173.58,173.76,11589.0,168.1925,168.3572,168.1828,168.3572,11589.0
2020-04-14 13:35:00,173.75,173.75,173.52,173.65,18648.0,168.3475,168.3475,168.1247,168.2507,18648.0
2020-04-14 13:40:00,173.65,173.81,173.62,173.72,18811.0,168.2507,168.4057,168.2216,168.3185,18811.0
2020-04-14 13:45:00,173.76,173.99,173.74,173.97,5105.0,168.3572,168.5801,168.3379,168.5607,5105.0
2020-04-14 13:50:00,173.96,174.19,173.94,174.06,2934237.0,168.551,168.7739,168.5316,168.6479,2934237.0
2020-04-14 13:55:00,174.09,174.12,174.01,174.08,8265.0,168.677,168.706,168.5995,168.6673,8265.0
2020-04-14 14:00:00,174.11,174.11,173.82,173.91,5194.0,168.6964,168.6964,168.4154,168.5026,5194.0
2020-04-14 14:05:00,173.92,173.92,173.73,173.83,12394.0,168.5123,168.5123,168.3282,168.4251,12394.0
2020-04-14 14:10:00,173.86,174.01,173.86,173.93,18302.0,168.4541,168.5995,168.4541,168.522,18302.0
2020-04-14 14:15:00,173.93,174.18,173.9,174.17,120352.0,168.522,168.7642,168.4929,168.7545,120352.0
2020-04-14 14:20:00,174.14,174.27,174.14,174.26,8347.0,168.7254,168.8514,168.7254,168.8417,8347.0
2020-04-14 14:25:00,174.25,174.25,174.02,174.05,4341.0,168.832,168.832,168.6092,168.6382,4341.0
2020-04-14 14:30:00,174.06,174.11,173.86,173.95,55241.0,168.6479,168.6964,168.4541,168.5413,55241.0
2020-04-14 14:35:00,174.01,174.04,173.94,173.95,12130.0,168.5995,168.6285,168.5316,168.5413,12130.0
2020-04-14 14:40:00,174.0,174.1,173.87,173.91,28184.0,168.5898,168.6867,168.4638,168.5026,28184.0
2020-04-14 14:45:00,173.91,174.0,173.76,173.85,14006.0,168.5026,168.5898,168.3572,168.4444,14006.0
2020-04-14 14:50:00,173.84,174.12,173.84,174.01,34498.0,168.4348,168.706,168.4348,168.5995,34498.0
2020-04-14 14:55:00,174.03,174.25,174.03,174.19,13259.0,168.6188,168.832,168.6188,168.7739,13259.0
2020-04-14 15:00:00,174.16,174.16,173.75,173.78,22002.0,168.7448,168.7448,168.3475,168.3766,22002.0
2020-04-14 15:05:00,173.75,173.76,173.44,173.56,10681.0,168.3475,168.3572,168.0472,168.1635,10681.0
2020-04-14 15:10:00,173.5,173.71,173.46,173.68,7069.0,168.1053,168.3088,168.0666,168.2797,7069.0
2020-04-14 15:15:00,173.69,173.69,173.27,173.58,14776.0,168.2894,168.2894,167.8825,168.1828,14776.0
2020-04-14 15:20:00,173.56,173.56,173.3,173.47,17052.0,168.1635,168.1635,167.9115,168.0763,17052.0
2020-04-14 15:25:00,173.55,173.84,173.55,173.81,39971.0,168.1538,168.4348,168.1538,168.4057,39971.0
2020-04-14 15:30:00,173.84,174.04,173.81,173.94,27004.0,168.4348,168.6285,168.4057,168.5316,27004.0
2020-04-14 15:35:00,173.88,174.09,173.88,174.01,16453.0,168.4735,168.677,168.4735,168.5995,16453.0
2020-04-14 15:40:00,174.05,174.17,173.93,173.93,12052.0,168.6382,168.7545,168.522,168.522,12052.0
2020-04-14 15:45:00,173.95,174.29,173.89,174.23,24498.0,168.5413,168.8708,168.4832,168.8126,24498.0
2020-04-14 15:50:00,174.17,174.27,173.72,173.95,27637.0,168.7545,168.8514,168.3185,168.5413,27637.0
2020-04-14 15:55:00,173.92,173.93,173.65,173.87,22265.0,168.5123,168.522,168.2507,168.4638,22265.0
2020-04-15 09:30:00,170.38,170.76,170.0,170.65,47506.0,165.0823,165.4505,164.7141,165.3439,47506.0
2020-04-15 09:35:00,170.51,171.1,170.37,170.97,11734.0,165.2083,165.7799,165.0726,165.654,11734.0
2020-04-15 09:40:00,171.03,171.03,169.81,169.82,18531.0,165.7121,165.7121,164.5301,164.5397,18531.0
2020-04-15 09:45:00,169.83,170.03,169.6,169.84,12262.0,164.5494,164.7432,164.3266,164.5591,12262.0
2020-04-15 09:50:00,169.88,170.06,169.65,169.74,19777.0,164.5979,164.7723,164.375,164.4622,19777.0
2020-04-15 09:55:00,169.78,170.22,169.6,170.11,8646.0,164.501,164.9273,164.3266,164.8207,8646.0
2020-04-15 10:00:00,170.12,170.12,169.8,169.84,7002.0,164.8304,164.8304,164.5204,164.5591,7002.0
2020-04-15 10:05:00,169.77,170.25,169.77,170.09,17697.0,164.4913,164.9564,164.4913,164.8014,17697.0
2020-04-15 10:10:00,170.18,170.5,170.17,170.19,54902.0,164.8886,165.1986,164.8789,164.8982,54902.0
2020-04-15 10:15:00,170.15,170.15,169.69,169.7,5946.0,164.8595,164.8595,164.4138,164.4235,5946.0
2020-04-15 10:20:00,169.66,170.15,169.64,170.15,98267.0,164.3847,164.8595,164.3653,164.8595,98267.0
2020-04-15 10:25:00,170.09,170.2,169.85,170.03,9346.0,164.8014,164.9079,164.5688,164.7432,9346.0
2020-04-15 10:30:00,169.88,170.36,169.88,169.99,7065.0,164.5979,165.063,164.5979,164.7045,7065.0
2020-04-15 10:35:00,170.0,170.19,169.81,169.81,11016.0,164.7141,164.8982,164.5301,164.5301,11016.0
2020-04-15 10:40:00,169.91,170.45,169.84,170.26,6005.0,164.6269,165.1502,164.5591,164.9661,6005.0
2020-04-15 10:45:00,170.39,170.68,170.34,170.68,5834.0,165.092,165.373,165.0436,165.373,5834.0
2020-04-15 10:50:00,170.57,170.72,170.48,170.57,3645.0,165.2664,165.4118,165.1792,165.2664,3645.0
2020-04-15 10:55:00,170.67,171.05,170.62,170.81,7667.0,165.3633,165.7315,165.3149,165.499,7667.0
2020-04-15 11:00:00,170.86,170.94,170.48,170.64,11198.0,165.5474,165.6249,165.1792,165.3342,11198.0
2020-04-15 11:05:00,170.61,170.62,170.39,170.6,13366.0,165.3052,165.3149,165.092,165.2955,13366.0
2020-04-15 11:10:00,170.64,170.89,170.64,170.73,3675.0,165.3342,165.5765,165.3342,165.4215,3675.0
2020-04-15 11:15:00,170.79,170.86,170.38,170.41,59084.0,165.4796,165.5474,165.0823,165.1114,59084.0
2020-04-15 11:20:00,170.4,170.47,170.18,170.18,10152.0,165.1017,165.1695,164.8886,164.8886,10152.0
2020-04-15 11:25:00,170.08,170.59,170.05,170.54,12471.0,164.7917,165.2858,164.7626,165.2374,12471.0
2020-04-15 11:30:00,170.59,170.9,170.59,170.8,4825.0,165.2858,165.5862,165.2858,165.4893,4825.0
2020-04-15 11:35:00,170.72,170.76,170.35,170.39,7544.0,165.4118,165.4505,165.0533,165.092,7544.0
2020-04-15 11:40:00,170.39,170.43,170.12,170.16,10944.0,165.092,165.1308,164.8304,164.8692,10944.0
2020-04-15 11:45:00,170.17,170.38,170.03,170.07,15696.0,164.8789,165.0823,164.7432,164.782,15696.0
2020-04-15 11:50:00,170.07,170.38,170.07,170.29,3165.0,164.782,165.0823,164.782,164.9951,3165.0
2020-04-15 11:55:00,170.38,170.49,170.17,170.17,4905.0,165.0823,165.1889,164.8789,164.8789,4905.0
2020-04-15 12:00:00,170.14,170.57,170.12,170.56,8597.0,164.8498,165.2664,164.8304,165.2567,8597.0
2020-04-15 12:05:00,170.5,170.5,170.21,170.21,56685.0,165.1986,165.1986,164.9176,164.9176,56685.0
2020-04-15 12:10:00,170.16,170.27,170.05,170.27,52425.0,164.8692,164.9758,164.7626,164.9758,52425.0
2020-04-15 12:15:00,170.25,170.36,170.13,170.15,5411.0,164.9564,165.063,164.8401,164.8595,5411.0
2020-04-15 12:20:00,170.23,170.56,170.22,170.5,12392.0,164.937,165.2567,164.9273,165.1986,12392.0
2020-04-15 12:25:00,170.45,170.6,170.4,170.56,2136.0,165.1502,165.2955,165.1017,165.2567,2136.0
2020-04-15 12:30:00,170.66,170.95,170.65,170.95,6979.0,165.3536,165.6346,165.3439,165.6346,6979.0
2020-04-15 12:35:00,170.93,170.96,170.8,170.82,6287.0,165.6152,165.6443,165.4893,165.5087,6287.0
2020-04-15 12:40:00,170.8,171.1,170.7,171.08,7115.0,165.4893,165.7799,165.3924,165.7606,7115.0
2020-04-15 12:45:00,171.07,171.07,170.84,170.96,4439.0,165.7509,165.7509,165.528,165.6443,4439.0
2020-04-15 12:50:00,171.05,171.25,171.04,171.1,21978.0,165.7315,165.9253,165.7218,165.7799,21978.0
2020-04-15 12:55:00,171.05,171.1,170.9,171.02,34267.0,165.7315,165.7799,165.5862,165.7024,34267.0
2020-04-15 13:00:00,170.97,171.13,170.9,170.98,8817.0,165.654,165.809,165.5862,165.6637,8817.0
2020-04-15 13:05:00,170.98,171.11,170.88,171.04,6083.0,165.6637,165.7896,165.5668,165.7218,6083.0
2020-04-15 13:10:00,171.14,171.35,171.1,171.35,4938.0,165.8187,166.0222,165.7799,166.0222,4938.0
2020-04-15 13:15:00,171.36,171.59,171.27,171.52,6934.0,166.0319,166.2547,165.9447,166.1869,6934.0
2020-04-15 13:20:00,171.4,171.4,171.23,171.31,7564.0,166.0706,166.0706,165.9059,165.9834,7564.0
2020-04-15 13:25:00,171.36,171.37,171.07,171.12,8735.0,166.0319,166.0416,165.7509,165.7993,8735.0
2020-04-15 13:30:00,171.13,171.13,170.99,171.01,17710.0,165.809,165.809,165.6734,165.6927,17710.0
2020-04-15 13:35:00,171.1,171.13,170.87,170.94,13602.0,165.7799,165.809,165.5571,165.6249,13602.0
2020-04-15 13:40:00,170.93,171.1,170.78,171.03,4024.0,165.6152,165.7799,165.4699,165.7121,4024.0
2020-04-15 13:45:00,171.05,171.28,170.91,171.16,9844.0,165.7315,165.9543,165.5959,165.8381,9844.0
2020-04-15 13:50:00,171.24,171.28,171.02,171.05,15336.0,165.9156,165.9543,165.7024,165.7315,15336.0
2020-04-15 13:55:00,171.06,171.07,170.91,171.0,9703.0,165.7412,165.7509,165.5959,165.6831,9703.0
2020-04-15 14:00:00,171.05,171.43,171.03,171.29,11936.0,165.7315,166.0997,165.7121,165.964,11936.0
2020-04-15 14:05:00,171.34,171.45,171.3,171.32,5792.0,166.0125,166.1191,165.9737,165.9931,5792.0
2020-04-15 14:10:00,171.29,171.53,171.2,171.43,4608.0,165.964,166.1966,165.8768,166.0997,4608.0
2020-04-15 14:15:00,171.53,171.73,171.45,171.64,17871.0,166.1966,166.3904,166.1191,166.3032,17871.0
2020-04-15 14:20:00,171.66,172.0,171.65,171.84,15947.0,166.3225,166.652,166.3128,166.4969,15947.0
2020-04-15 14:25:00,171.83,171.85,171.57,171.85,13336.0,166.4872,166.5066,166.2353,166.5066,13336.0
2020-04-15 14:30:00,171.83,171.97,171.7,171.84,11325.0,166.4872,166.6229,166.3613,166.4969,11325.0
2020-04-15 14:35:00,171.8,172.13,171.8,172.13,9570.0,166.4582,166.7779,166.4582,166.7779,9570.0
2020-04-15 14:40:00,172.03,172.16,171.94,172.06,82737.0,166.681,166.807,166.5938,166.7101,82737.0
2020-04-15 14:45:00,172.08,172.17,171.94,172.15,28312.0,166.7295,166.8167,166.5938,166.7973,28312.0
2020-04-15 14:50:00,171.96,171.99,171.78,171.88,15287.0,166.6132,166.6423,166.4388,166.5357,15287.0
2020-04-15 14:55:00,171.93,172.36,171.93,172.36,22397.0,166.5841,167.0008,166.5841,167.0008,22397.0
2020-04-15 15:00:00,172.25,172.48,172.05,172.05,10940.0,166.8942,167.117,166.7004,166.7004,10940.0
2020-04-15 15:05:00,171.99,172.07,171.67,171.73,20571.0,166.6423,166.7198,166.3322,166.3904,20571.0
2020-04-15 15:10:00,171.68,171.73,171.57,171.65,18988.0,166.3419,166.3904,166.2353,166.3128,18988.0
2020-04-15 15:15:00,171.66,171.98,171.56,171.9,19024.0,166.3225,166.6326,166.2256,166.5551,19024.0
2020-04-15 15:20:00,171.91,171.97,171.66,171.68,13792.0,166.5648,166.6229,166.3225,166.3419,13792.0
2020-04-15 15:25:00,171.75,171.75,171.21,171.38,44914.0,166.4097,166.4097,165.8865,166.0512,44914.0
2020-04-15 15:30:00,171.4,171.51,171.15,171.31,15425.0,166.0706,166.1772,165.8284,165.9834,15425.0
2020-04-15 15:35:00,171.3,171.59,171.21,171.51,16745.0,165.9737,166.2547,165.8865,166.1772,16745.0
2020-04-15 15:40:00,171.4,171.45,170.96,171.33,14421.0,166.0706,166.1191,165.6443,166.0028,14421.0
2020-04-15 15:45:00,171.35,171.6,171.35,171.44,26120.0,166.0222,166.2644,166.0222,166.1094,26120.0
2020-04-15 15:50:00,171.36,171.38,170.92,170.98,13595.0,166.0319,166.0512,165.6055,165.6637,13595.0
2020-04-15 15:55:00,171.04,171.3,170.99,171.21,24900.0,165.7218,165.9737,165.6734,165.8865,24900.0
2020-04-16 09:30:00,172.55,173.0,172.45,172.49,46785.0,167.1849,167.6209,167.088,167.1267,46785.0
2020-04-16 09:35:00,172.53,172.54,171.88,171.91,18497.0,167.1655,167.1752,166.5357,166.5648,18497.0
2020-04-16 09:40:00,172.04,172.32,172.04,172.2,8982.0,166.6907,166.962,166.6907,166.8457,8982.0
2020-04-16 09:45:00,172.22,172.49,171.93,172.1,13480.0,166.8651,167.1267,166.5841,166.7489,13480.0
2020-04-16 09:50:00,172.02,172.09,171.78,171.79,8423.0,166.6713,166.7392,166.4388,166.4485,8423.0
2020-04-16 09:55:00,171.95,171.98,171.49,171.5,10054.0,166.6035,166.6326,166.1578,166.1675,10054.0
2020-04-16 10:00:00,171.51,171.69,171.1,171.17,7766.0,166.1772,166.3516,165.7799,165.8478,7766.0
2020-04-16 10:05:00,171.05,171.49,171.02,171.26,13333.0,165.7315,166.1578,165.7024,165.935,13333.0
2020-04-16 10:10:00,171.18,171.18,170.77,170.93,6129.0,165.8575,165.8575,165.4602,165.6152,6129.0
2020-04-16 10:15:00,170.97,171.36,170.94,171.36,8895.0,165.654,166.0319,165.6249,166.0319,8895.0
2020-04-16 10:20:00,171.38,171.82,171.31,171.8,7991.0,166.0512,166.4776,165.9834,166.4582,7991.0
2020-04-16 10:25:00,171.82,172.06,171.68,172.06,7011.0,166.4776,166.7101,166.3419,166.7101,7011.0
2020-04-16 10:30:00,172.04,172.13,171.73,171.89,6792.0,166.6907,166.7779,166.3904,166.5454,6792.0
2020-04-16 10:35:00,171.85,172.08,171.64,171.7,5090.0,166.5066,166.7295,166.3032,166.3613,5090.0
2020-04-16 10:40:00,171.61,172.45,171.61,172.41,4643.0,166.2741,167.088,166.2741,167.0492,4643.0
2020-04-16 10:45:00,172.42,172.58,172.28,172.58,9255.0,167.0589,167.2139,166.9233,167.2139,9255.0
2020-04-16 10:50:00,172.53,172.54,172.22,172.28,6695.0,167.1655,167.1752,166.8651,166.9233,6695.0
2020-04-16 10:55:00,172.42,172.82,172.32,172.77,5975.0,167.0589,167.4465,166.962,167.398,5975.0
2020-04-16 11:00:00,172.75,172.81,172.52,172.72,18615.0,167.3786,167.4368,167.1558,167.3496,18615.0
2020-04-16 11:05:00,172.76,173.06,172.71,172.93,17311.0,167.3883,167.679,167.3399,167.553,17311.0
2020-04-16 11:10:00,173.01,173.18,172.93,172.98,7383.0,167.6306,167.7953,167.553,167.6015,7383.0
2020-04-16 11:15:00,172.99,173.35,172.89,173.29,13261.0,167.6112,167.96,167.5143,167.9019,13261.0
2020-04-16 11:20:00,173.41,173.54,173.33,173.5,9877.0,168.0181,168.1441,167.9406,168.1053,9877.0
2020-04-16 11:25:00,173.5,173.7,173.49,173.56,7052.0,168.1053,168.2991,168.0956,168.1635,7052.0
2020-04-16 11:30:00,173.5,173.5,173.0,173.0,11770.0,168.1053,168.1053,167.6209,167.6209,11770.0
2020-04-16 11:35:00,172.99,173.34,172.98,173.34,11392.0,167.6112,167.9503,167.6015,167.9503,11392.0
2020-04-16 11:40:00,173.33,173.63,173.32,173.56,39971.0,167.9406,168.2313,167.9309,168.1635,39971.0
2020-04-16 11:45:00,173.45,173.5,173.15,173.28,4826.0,168.0569,168.1053,167.7662,167.8922,4826.0
2020-04-16 11:50:00,173.29,173.97,173.24,173.97,4911.0,167.9019,168.5607,167.8534,168.5607,4911.0
2020-04-16 11:55:00,173.89,173.98,173.76,173.81,3734.0,168.4832,168.5704,168.3572,168.4057,3734.0
2020-04-16 12:00:00,173.92,173.95,173.34,173.4,16852.0,168.5123,168.5413,167.9503,168.0084,16852.0
2020-04-16 12:05:00,173.34,173.34,172.83,172.94,10644.0,167.9503,167.9503,167.4562,167.5627,10644.0
2020-04-16 12:10:00,172.94,173.01,172.67,172.7,14953.0,167.5627,167.6306,167.3011,167.3302,14953.0
2020-04-16 12:15:00,172.46,172.46,172.0,172.07,2939.0,167.0977,167.0977,166.652,166.7198,2939.0
2020-04-16 12:20:00,172.0,172.1,171.79,171.87,9591.0,166.652,166.7489,166.4485,166.526,9591.0
2020-04-16 12:25:00,171.86,172.07,171.7,171.95,10315.0,166.5163,166.7198,166.3613,166.6035,10315.0
2020-04-16 12:30:00,171.9,171.9,170.88,171.14,17852.0,166.5551,166.5551,165.5668,165.8187,17852.0
2020-04-16 12:35:00,171.04,171.2,170.75,171.2,12967.0,165.7218,165.8768,165.4408,165.8768,12967.0
2020-04-16 12:40:00,171.14,171.58,171.08,171.48,8264.0,165.8187,166.245,165.7606,166.1481,8264.0
2020-04-16 12:45:00,171.59,171.64,171.42,171.64,14149.0,166.2547,166.3032,166.09,166.3032,14149.0
2020-04-16 12:50:00,171.68,171.79,171.63,171.79,3749.0,166.3419,166.4485,166.2935,166.4485,3749.0
2020-04-16 12:55:00,171.48,171.96,171.4,171.79,6664.0,166.1481,166.6132,166.0706,166.4485,6664.0
2020-04-16 13:00:00,171.82,172.04,171.71,171.74,12798.0,166.4776,166.6907,166.371,166.4,12798.0
2020-04-16 13:05:00,171.78,171.96,171.7,171.7,62006.0,166.4388,166.6132,166.3613,166.3613,62006.0
2020-04-16 13:10:00,171.71,171.89,171.62,171.89,9776.0,166.371,166.5454,166.2838,166.5454,9776.0
2020-04-16 13:15:00,171.92,172.0,171.67,171.95,6200.0,166.5744,166.652,166.3322,166.6035,6200.0
2020-04-16 13:20:00,171.93,171.98,171.66,171.92,14662.0,166.5841,166.6326,166.3225,166.5744,14662.0
2020-04-16 13:25:00,171.8,172.07,171.79,172.03,6144.0,166.4582,166.7198,166.4485,166.681,6144.0
2020-04-16 13:30:00,172.04,172.2,172.04,172.17,2515.0,166.6907,166.8457,166.6907,166.8167,2515.0
2020-04-16 13:35:00,172.2,172.39,172.06,172.14,7642.0,166.8457,167.0298,166.7101,166.7876,7642.0
2020-04-16 13:40:00,172.1,172.33,172.0,172.31,13682.0,166.7489,166.9717,166.652,166.9523,13682.0
2020-04-16 13:45:00,172.27,172.33,172.18,172.21,22005.0,166.9136,166.9717,166.8264,166.8554,22005.0
2020-04-16 13:50:00,172.09,172.18,171.73,171.8,10653.0,166.7392,166.8264,166.3904,166.4582,10653.0
2020-04-16 13:55:00,171.69,171.89,171.61,171.84,25785.0,166.3516,166.5454,166.2741,166.4969,25785.0
2020-04-16 14:00:00,171.73,171.84,171.47,171.78,18714.0,166.3904,166.4969,166.1384,166.4388,18714.0
2020-04-16 14:05:00,171.78,172.25,171.68,172.22,12208.0,166.4388,166.8942,166.3419,166.8651,12208.0
2020-04-16 14:10:00,172.16,172.39,172.13,172.39,15261.0,166.807,167.0298,166.7779,167.0298,15261.0
2020-04-16 14:15:00,172.45,172.55,172.25,172.25,6655.0,167.088,167.1849,166.8942,166.8942,6655.0
2020-04-16 14:20:00,172.26,172.27,172.0,172.06,5649.0,166.9039,166.9136,166.652,166.7101,5649.0
2020-04-16 14:25:00,171.99,172.32,171.99,172.31,6442.0,166.6423,166.962,166.6423,166.9523,6442.0
2020-04-16 14:30:00,172.21,172.5,172.21,172.5,11442.0,166.8554,167.1364,166.8554,167.1364,11442.0
2020-04-16 14:35:00,172.54,172.9,172.48,172.77,8624.0,167.1752,167.524,167.117,167.398,8624.0
2020-04-16 14:40:00,172.7,172.83,172.4,172.58,12482.0,167.3302,167.4562,167.0395,167.2139,12482.0
2020-04-16 14:45:00,172.64,172.67,172.25,172.26,19869.0,167.2721,167.3011,166.8942,166.9039,19869.0
2020-04-16 14:50:00,172.31,172.46,172.04,172.44,13029.0,166.9523,167.0977,166.6907,167.0783,13029.0
2020-04-16 14:55:00,172.38,172.56,172.38,172.52,3826.0,167.0201,167.1946,167.0201,167.1558,3826.0
2020-04-16 15:00:00,172.46,172.57,172.06,172.18,37461.0,167.0977,167.2042,166.7101,166.8264,37461.0
2020-04-16 15:05:00,172.17,172.29,171.98,172.04,10241.0,166.8167,166.9329,166.6326,166.6907,10241.0
2020-04-16 15:10:00,172.04,172.2,171.9,172.18,64746.0,166.6907,166.8457,166.5551,166.8264,64746.0
2020-04-16 15:15:00,172.12,172.37,171.93,172.0,9253.0,166.7682,167.0105,166.5841,166.652,9253.0
2020-04-16 15:20:00,171.97,172.35,171.97,172.35,5383.0,166.6229,166.9911,166.6229,166.9911,5383.0
2020-04-16 15:25:00,172.35,172.63,172.17,172.63,13610.0,166.9911,167.2624,166.8167,167.2624,13610.0
2020-04-16 15:30:00,172.68,172.98,172.53,172.89,30618.0,167.3108,167.6015,167.1655,167.5143,30618.0
2020-04-16 15:35:00,172.94,173.05,172.76,172.86,10331.0,167.5627,167.6693,167.3883,167.4852,10331.0
2020-04-16 15:40:00,172.9,172.93,172.66,172.69,16927.0,167.524,167.553,167.2914,167.3205,16927.0
2020-04-16 15:45:00,172.74,172.83,172.58,172.58,17292.0,167.369,167.4562,167.2139,167.2139,17292.0
2020-04-16 15:50:00,172.7,173.47,172.69,173.43,11586.0,167.3302,168.0763,167.3205,168.0375,11586.0
2020-04-16 15:55:00,173.34,173.42,173.09,173.09,16428.0,167.9503,168.0278,167.7081,167.7081,16428.0
2020-04-17 09:30:00,176.55,177.0,175.65,175.75,105247.0,171.0605,171.4965,170.1885,170.2854,105247.0
2020-04-17 09:35:00,175.71,175.87,175.27,175.77,297903.0,170.2466,170.4016,169.8203,170.3047,297903.0
2020-04-17 09:40:00,175.52,175.55,175.08,175.55,17310.0,170.0625,170.0916,169.6362,170.0916,17310.0
2020-04-17 09:45:00,175.58,175.98,175.58,175.8,22553.0,170.1206,170.5082,170.1206,170.3338,22553.0
2020-04-17 09:50:00,175.86,175.94,175.6,175.61,10003.0,170.3919,170.4695,170.14,170.1497,10003.0
2020-04-17 09:55:00,175.68,176.17,175.66,176.09,9551.0,170.2175,170.6923,170.1982,170.6148,9551.0
2020-04-17 10:00:00,176.11,176.24,175.86,176.05,10141.0,170.6342,170.7601,170.3919,170.576,10141.0
2020-04-17 10:05:00,176.14,176.4,176.06,176.36,28885.0,170.6632,170.9152,170.5857,170.8764,28885.0
2020-04-17 10:10:00,176.32,176.41,175.54,175.63,14417.0,170.8376,170.9248,170.0819,170.1691,14417.0
2020-04-17 10:15:00,175.69,175.69,175.15,175.3,9120.0,170.2272,170.2272,169.704,169.8494,9120.0
2020-04-17 10:20:00,175.22,175.45,175.2,175.31,5228.0,169.7718,169.9947,169.7525,169.859,5228.0
2020-04-17 10:25:00,175.29,175.56,175.29,175.51,5037.0,169.8397,170.1013,169.8397,170.0528,5037.0
2020-04-17 10:30:00,175.37,175.37,174.99,175.03,9129.0,169.9172,169.9172,169.549,169.5877,9129.0
2020-04-17 10:35:00,175.06,175.08,174.73,174.86,35674.0,169.6168,169.6362,169.2971,169.423,35674.0
2020-04-17 10:40:00,174.97,175.14,174.77,174.77,7444.0,169.5296,169.6943,169.3358,169.3358,7444.0
2020-04-17 10:45:00,174.82,174.84,174.4,174.43,9485.0,169.3843,169.4037,168.9773,169.0064,9485.0
2020-04-17 10:50:00,174.44,174.84,174.44,174.84,7360.0,169.0161,169.4037,169.0161,169.4037,7360.0
2020-04-17 10:55:00,174.81,175.05,174.81,174.85,20435.0,169.3746,169.6071,169.3746,169.4133,20435.0
2020-04-17 11:00:00,174.79,175.2,174.79,175.07,34570.0,169.3552,169.7525,169.3552,169.6265,34570.0
2020-04-17 11:05:00,175.07,175.22,174.86,175.22,13871.0,169.6265,169.7718,169.423,169.7718,13871.0
2020-04-17 11:10:00,175.07,175.1,174.67,174.91,14107.0,169.6265,169.6556,169.2389,169.4715,14107.0
2020-04-17 11:15:00,174.82,175.01,174.59,174.77,28244.0,169.3843,169.5684,169.1614,169.3358,28244.0
2020-04-17 11:20:00,174.74,174.76,174.42,174.65,9053.0,169.3068,169.3261,168.9967,169.2196,9053.0
2020-04-17 11:25:00,174.52,174.58,174.1,174.19,5776.0,169.0936,169.1517,168.6867,168.7739,5776.0
2020-04-17 11:30:00,174.34,174.58,174.12,174.57,16352.0,168.9192,169.1517,168.706,169.1421,16352.0
2020-04-17 11:35:00,174.62,174.73,174.55,174.72,10478.0,169.1905,169.2971,169.1227,169.2874,10478.0
2020-04-17 11:40:00,174.74,174.87,174.61,174.72,7358.0,169.3068,169.4327,169.1808,169.2874,7358.0
2020-04-17 11:45:00,174.73,174.93,174.73,174.88,18864.0,169.2971,169.4909,169.2971,169.4424,18864.0
2020-04-17 11:50:00,174.82,175.01,174.67,174.9,7163.0,169.3843,169.5684,169.2389,169.4618,7163.0
2020-04-17 11:55:00,174.87,174.97,174.58,174.67,9897.0,169.4327,169.5296,169.1517,169.2389,9897.0
2020-04-17 12:00:00,174.58,174.64,174.41,174.44,28864.0,169.1517,169.2099,168.987,169.0161,28864.0
2020-04-17 12:05:00,174.48,174.65,174.38,174.39,7778.0,169.0549,169.2196,168.958,168.9676,7778.0
2020-04-17 12:10:00,174.28,174.62,174.26,174.59,13824.0,168.8611,169.1905,168.8417,169.1614,13824.0
2020-04-17 12:15:00,174.55,174.85,174.52,174.85,4486.0,169.1227,169.4133,169.0936,169.4133,4486.0
2020-04-17 12:20:00,174.86,174.86,174.69,174.73,7013.0,169.423,169.423,169.2583,169.2971,7013.0
2020-04-17 12:25:00,174.64,174.65,174.42,174.55,27656.0,169.2099,169.2196,168.9967,169.1227,27656.0
2020-04-17 12:30:00,174.56,174.78,174.51,174.7,13296.0,169.1324,169.3455,169.0839,169.268,13296.0
2020-04-17 12:35:00,174.77,175.02,174.74,174.94,14738.0,169.3358,169.5781,169.3068,169.5005,14738.0
2020-04-17 12:40:00,174.91,175.06,174.89,175.03,6043.0,169.4715,169.6168,169.4521,169.5877,6043.0
2020-04-17 12:45:00,174.97,175.12,174.84,175.12,20716.0,169.5296,169.675,169.4037,169.675,20716.0
2020-04-17 12:50:00,175.14,175.22,175.07,175.21,7395.0,169.6943,169.7718,169.6265,169.7622,7395.0
2020-04-17 12:55:00,175.21,175.24,175.06,175.06,26649.0,169.7622,169.7912,169.6168,169.6168,26649.0
2020-04-17 13:00:00,175.0,175.19,174.88,175.02,8234.0,169.5587,169.7428,169.4424,169.5781,8234.0
2020-04-17 13:05:00,175.06,175.12,175.01,175.09,2057.0,169.6168,169.675,169.5684,169.6459,2057.0
2020-04-17 13:10:00,175.17,175.18,175.0,175.04,3498.0,169.7234,169.7331,169.5587,169.5974,3498.0
2020-04-17 13:15:00,174.99,175.25,174.93,175.25,2297.0,169.549,169.8009,169.4909,169.8009,2297.0
2020-04-17 13:20:00,175.19,175.19,174.8,174.88,5196.0,169.7428,169.7428,169.3649,169.4424,5196.0
2020-04-17 13:25:00,174.89,175.02,174.82,174.82,8433.0,169.4521,169.5781,169.3843,169.3843,8433.0
2020-04-17 13:30:00,174.82,175.0,174.82,174.98,14458.0,169.3843,169.5587,169.3843,169.5393,14458.0
2020-04-17 13:35:00,174.88,175.12,174.84,175.11,4785.0,169.4424,169.675,169.4037,169.6653,4785.0
2020-04-17 13:40:00,175.06,175.26,175.06,175.17,9110.0,169.6168,169.8106,169.6168,169.7234,9110.0
2020-04-17 13:45:00,175.13,175.13,174.87,174.87,14746.0,169.6846,169.6846,169.4327,169.4327,14746.0
2020-04-17 13:50:00,174.9,175.01,174.84,175.01,8157.0,169.4618,169.5684,169.4037,169.5684,8157.0
2020-04-17 13:55:00,174.9,174.99,174.79,174.88,12156.0,169.4618,169.549,169.3552,169.4424,12156.0
2020-04-17 14:00:00,174.81,174.84,174.53,174.53,9523.0,169.3746,169.4037,169.1033,169.1033,9523.0
2020-04-17 14:05:00,174.53,174.65,174.48,174.62,7024.0,169.1033,169.2196,169.0549,169.1905,7024.0
2020-04-17 14:10:00,174.6,174.71,174.52,174.58,12578.0,169.1711,169.2777,169.0936,169.1517,12578.0
2020-04-17 14:15:00,174.63,174.78,174.56,174.78,6522.0,169.2002,169.3455,169.1324,169.3455,6522.0
2020-04-17 14:20:00,174.77,174.87,174.72,174.77,3028.0,169.3358,169.4327,169.2874,169.3358,3028.0
2020-04-17 14:25:00,174.72,174.86,174.6,174.62,9166.0,169.2874,169.423,169.1711,169.1905,9166.0
2020-04-17 14:30:00,174.61,174.61,174.26,174.28,12546.0,169.1808,169.1808,168.8417,168.8611,12546.0
2020-04-17 14:35:00,174.24,174.25,174.01,174.14,13343.0,168.8223,168.832,168.5995,168.7254,13343.0
2020-04-17 14:40:00,174.13,174.3,174.0,174.25,7033.0,168.7157,168.8804,168.5898,168.832,7033.0
2020-04-17 14:45:00,174.26,174.43,174.2,174.38,9886.0,168.8417,169.0064,168.7836,168.958,9886.0
2020-04-17 14:50:00,174.42,174.47,174.21,174.25,16917.0,168.9967,169.0452,168.7932,168.832,16917.0
2020-04-17 14:55:00,174.31,174.61,174.29,174.58,9019.0,168.8901,169.1808,168.8708,169.1517,9019.0
2020-04-17 15:00:00,174.55,174.77,174.51,174.7,16307.0,169.1227,169.3358,169.0839,169.268,16307.0
2020-04-17 15:05:00,174.67,174.78,174.65,174.75,10119.0,169.2389,169.3455,169.2196,169.3165,10119.0
2020-04-17 15:10:00,174.78,174.86,174.7,174.84,8605.0,169.3455,169.423,169.268,169.4037,8605.0
2020-04-17 15:15:00,174.83,175.18,174.81,175.18,41497.0,169.394,169.7331,169.3746,169.7331,41497.0
2020-04-17 15:20:00,175.16,175.17,175.0,175.04,10209.0,169.7137,169.7234,169.5587,169.5974,10209.0
2020-04-17 15:25:00,175.03,175.27,175.03,175.27,13090.0,169.5877,169.8203,169.5877,169.8203,13090.0
2020-04-17 15:30:00,175.25,175.63,175.25,175.51,26949.0,169.8009,170.1691,169.8009,170.0528,26949.0
2020-04-17 15:35:00,175.53,175.78,175.49,175.71,20143.0,170.0722,170.3144,170.0334,170.2466,20143.0
2020-04-17 15:40:00,175.72,175.89,175.56,175.66,23259.0,170.2563,170.421,170.1013,170.1982,23259.0
2020-04-17 15:45:00,175.74,175.99,175.64,175.89,35202.0,170.2757,170.5179,170.1788,170.421,35202.0
2020-04-17 15:50:00,176.0,176.7,176.0,176.63,32358.0,170.5276,171.2058,170.5276,171.138,32358.0
2020-04-17 15:55:00,176.63,176.63,176.11,176.48,19622.0,171.138,171.138,170.6342,170.9927,19622.0
2020-04-20 09:30:00,174.39,174.95,174.1,174.75,53863.0,168.9676,169.5102,168.6867,169.3165,53863.0
2020-04-20 09:35:00,174.72,175.3,174.61,175.11,22844.0,169.2874,169.8494,169.1808,169.6653,22844.0
2020-04-20 09:40:00,174.94,174.98,174.47,174.47,39040.0,169.5005,169.5393,169.0452,169.0452,39040.0
2020-04-20 09:45:00,174.52,175.31,174.51,175.04,12849.0,169.0936,169.859,169.0839,169.5974,12849.0
2020-04-20 09:50:00,175.02,175.08,174.7,174.74,30640.0,169.5781,169.6362,169.268,169.3068,30640.0
2020-04-20 09:55:00,174.8,174.94,174.56,174.58,7570.0,169.3649,169.5005,169.1324,169.1517,7570.0
2020-04-20 10:00:00,174.73,174.86,174.45,174.83,23726.0,169.2971,169.423,169.0258,169.394,23726.0
2020-04-20 10:05:00,174.79,174.81,174.52,174.8,11444.0,169.3552,169.3746,169.0936,169.3649,11444.0
2020-04-20 10:10:00,174.91,175.15,174.83,175.08,16411.0,169.4715,169.704,169.394,169.6362,16411.0
2020-04-20 10:15:00,175.05,175.11,174.91,175.11,10736.0,169.6071,169.6653,169.4715,169.6653,10736.0
2020-04-20 10:20:00,175.18,175.18,174.89,175.09,7870.0,169.7331,169.7331,169.4521,169.6459,7870.0
2020-04-20 10:25:00,175.25,175.39,175.17,175.25,5058.0,169.8009,169.9366,169.7234,169.8009,5058.0
2020-04-20 10:30:00,175.25,175.49,175.2,175.38,4109.0,169.8009,170.0334,169.7525,169.9269,4109.0
2020-04-20 10:35:00,175.32,175.43,175.15,175.15,3010.0,169.8687,169.9753,169.704,169.704,3010.0
2020-04-20 10:40:00,175.15,175.58,175.08,175.56,5724.0,169.704,170.1206,169.6362,170.1013,5724.0
2020-04-20 10:45:00,175.56,175.98,175.52,175.9,3987.0,170.1013,170.5082,170.0625,170.4307,3987.0
2020-04-20 10:50:00,175.9,176.06,175.86,175.86,11987.0,170.4307,170.5857,170.3919,170.3919,11987.0
2020-04-20 10:55:00,175.85,176.09,175.85,175.94,3111.0,170.3823,170.6148,170.3823,170.4695,3111.0
2020-04-20 11:00:00,175.94,176.09,175.91,175.97,9446.0,170.4695,170.6148,170.4404,170.4985,9446.0
2020-04-20 11:05:00,176.02,176.31,175.96,176.14,7265.0,170.547,170.828,170.4888,170.6632,7265.0
2020-04-20 11:10:00,176.09,176.22,175.84,175.84,9123.0,170.6148,170.7407,170.3726,170.3726,9123.0
2020-04-20 11:15:00,175.85,175.86,175.75,175.85,2041.0,170.3823,170.3919,170.2854,170.3823,2041.0
2020-04-20 11:20:00,175.92,176.29,175.83,176.19,45805.0,170.4501,170.8086,170.3629,170.7117,45805.0
2020-04-20 11:25:00,176.13,176.2,175.98,176.09,6996.0,170.6535,170.7214,170.5082,170.6148,6996.0
2020-04-20 11:30:00,176.08,176.08,175.84,175.97,11391.0,170.6051,170.6051,170.3726,170.4985,11391.0
2020-04-20 11:35:00,176.17,176.57,176.17,176.54,5341.0,170.6923,171.0799,170.6923,171.0508,5341.0
2020-04-20 11:40:00,176.53,176.55,176.37,176.46,93721.0,171.0411,171.0605,170.8861,170.9733,93721.0
2020-04-20 11:45:00,176.49,176.49,176.3,176.46,3488.0,171.0024,171.0024,170.8183,170.9733,3488.0
2020-04-20 11:50:00,176.39,176.45,176.29,176.31,8839.0,170.9055,170.9636,170.8086,170.828,8839.0
2020-04-20 11:55:00,176.37,176.49,176.3,176.49,7970.0,170.8861,171.0024,170.8183,171.0024,7970.0
2020-04-20 12:00:00,176.49,176.49,176.15,176.15,9014.0,171.0024,171.0024,170.6729,170.6729,9014.0
2020-04-20 12:05:00,176.2,176.33,176.17,176.33,9156.0,170.7214,170.8473,170.6923,170.8473,9156.0
2020-04-20 12:10:00,176.3,176.36,175.98,175.98,30751.0,170.8183,170.8764,170.5082,170.5082,30751.0
2020-04-20 12:15:00,176.0,176.16,176.0,176.0,9139.0,170.5276,170.6826,170.5276,170.5276,9139.0
2020-04-20 12:20:00,175.99,176.07,175.94,176.07,12983.0,170.5179,170.5954,170.4695,170.5954,12983.0
2020-04-20 12:25:00,176.05,176.16,176.02,176.02,4826.0,170.576,170.6826,170.547,170.547,4826.0
2020-04-20 12:30:00,176.08,176.21,176.06,176.21,7090.0,170.6051,170.7311,170.5857,170.7311,7090.0
2020-04-20 12:35:00,176.23,176.31,176.15,176.27,3998.0,170.7504,170.828,170.6729,170.7892,3998.0
2020-04-20 12:40:00,176.25,176.28,176.18,176.2,6857.0,170.7698,170.7989,170.702,170.7214,6857.0
2020-04-20 12:45:00,176.21,176.28,176.13,176.28,5363.0,170.7311,170.7989,170.6535,170.7989,5363.0
2020-04-20 12:50:00,176.28,176.28,176.07,176.07,11063.0,170.7989,170.7989,170.5954,170.5954,11063.0
2020-04-20 12:55:00,176.11,176.16,175.95,175.97,18619.0,170.6342,170.6826,170.4791,170.4985,18619.0
2020-04-20 13:00:00,175.98,175.98,175.47,175.55,19276.0,170.5082,170.5082,170.0141,170.0916,19276.0
2020-04-20 13:05:00,175.57,175.61,175.46,175.58,18047.0,170.111,170.1497,170.0044,170.1206,18047.0
2020-04-20 13:10:00,175.61,175.61,175.41,175.44,12350.0,170.1497,170.1497,169.9559,169.985,12350.0
2020-04-20 13:15:00,175.44,175.54,175.38,175.54,13583.0,169.985,170.0819,169.9269,170.0819,13583.0
2020-04-20 13:20:00,175.44,175.5,175.24,175.24,43578.0,169.985,170.0431,169.7912,169.7912,43578.0
2020-04-20 13:25:00,175.25,175.5,175.25,175.48,4721.0,169.8009,170.0431,169.8009,170.0238,4721.0
2020-04-20 13:30:00,175.46,175.48,175.3,175.46,10287.0,170.0044,170.0238,169.8494,170.0044,10287.0
2020-04-20 13:35:00,175.46,175.47,175.33,175.47,6415.0,170.0044,170.0141,169.8784,170.0141,6415.0
2020-04-20 13:40:00,175.52,175.71,175.52,175.62,13109.0,170.0625,170.2466,170.0625,170.1594,13109.0
2020-04-20 13:45:00,175.64,175.68,175.48,175.52,18209.0,170.1788,170.2175,170.0238,170.0625,18209.0
2020-04-20 13:50:00,175.6,175.82,175.59,175.75,9182.0,170.14,170.3532,170.1303,170.2854,9182.0
2020-04-20 13:55:00,175.77,175.83,175.66,175.8,10086.0,170.3047,170.3629,170.1982,170.3338,10086.0
2020-04-20 14:00:00,175.71,175.94,175.71,175.84,6024.0,170.2466,170.4695,170.2466,170.3726,6024.0
2020-04-20 14:05:00,175.91,175.91,175.79,175.82,8099.0,170.4404,170.4404,170.3241,170.3532,8099.0
2020-04-20 14:10:00,175.77,175.83,175.31,175.31,4689.0,170.3047,170.3629,169.859,169.859,4689.0
2020-04-20 14:15:00,175.24,175.43,175.08,175.08,14120.0,169.7912,169.9753,169.6362,169.6362,14120.0
2020-04-20 14:20:00,175.17,175.17,174.89,174.93,15861.0,169.7234,169.7234,169.4521,169.4909,15861.0
2020-04-20 14:25:00,174.93,174.96,174.51,174.52,11088.0,169.4909,169.5199,169.0839,169.0936,11088.0
2020-04-20 14:30:00,174.57,175.09,174.57,174.87,20210.0,169.1421,169.6459,169.1421,169.4327,20210.0
2020-04-20 14:35:00,174.88,175.14,174.87,174.96,14808.0,169.4424,169.6943,169.4327,169.5199,14808.0
2020-04-20 14:40:00,175.09,175.11,174.83,175.03,13400.0,169.6459,169.6653,169.394,169.5877,13400.0
2020-04-20 14:45:00,174.93,175.21,174.82,175.15,8932.0,169.4909,169.7622,169.3843,169.704,8932.0
2020-04-20 14:50:00,175.25,175.26,174.67,174.67,13581.0,169.8009,169.8106,169.2389,169.2389,13581.0
2020-04-20 14:55:00,174.66,174.68,174.12,174.12,16972.0,169.2293,169.2486,168.706,168.706,16972.0
2020-04-20 15:00:00,174.21,174.55,174.2,174.26,22040.0,168.7932,169.1227,168.7836,168.8417,22040.0
2020-04-20 15:05:00,174.13,174.29,173.79,174.22,11022.0,168.7157,168.8708,168.3863,168.8029,11022.0
2020-04-20 15:10:00,174.32,174.43,174.07,174.32,39345.0,168.8998,169.0064,168.6576,168.8998,39345.0
2020-04-20 15:15:00,174.31,174.49,174.07,174.08,12704.0,168.8901,169.0645,168.6576,168.6673,12704.0
2020-04-20 15:20:00,174.08,174.32,174.03,174.31,96747.0,168.6673,168.8998,168.6188,168.8901,96747.0
2020-04-20 15:25:00,174.31,174.48,174.12,174.48,10289.0,168.8901,169.0549,168.706,169.0549,10289.0
2020-04-20 15:30:00,174.5,174.82,174.32,174.77,9517.0,169.0742,169.3843,168.8998,169.3358,9517.0
2020-04-20 15:35:00,174.73,174.74,174.34,174.34,19512.0,169.2971,169.3068,168.9192,168.9192,19512.0
2020-04-20 15:40:00,174.37,174.56,174.14,174.4,19555.0,168.9483,169.1324,168.7254,168.9773,19555.0
2020-04-20 15:45:00,174.4,174.55,174.26,174.52,23023.0,168.9773,169.1227,168.8417,169.0936,23023.0
2020-04-20 15:50:00,174.57,174.62,173.89,174.17,19625.0,169.1421,169.1905,168.4832,168.7545,19625.0
2020-04-20 15:55:00,174.15,174.4,173.79,173.79,16280.0,168.7351,168.9773,168.3863,168.3863,16280.0
2020-04-21 09:30:00,171.62,172.01,171.13,171.58,37788.0,166.2838,166.6617,165.809,166.245,37788.0
2020-04-21 09:35:00,171.32,171.34,170.4,170.53,41349.0,165.9931,166.0125,165.1017,165.2277,41349.0
2020-04-21 09:40:00,170.33,170.83,170.3,170.41,9395.0,165.0339,165.5183,165.0048,165.1114,9395.0
2020-04-21 09:45:00,170.36,171.17,170.25,170.91,8928.0,165.063,165.8478,164.9564,165.5959,8928.0
2020-04-21 09:50:00,170.91,171.03,170.42,171.01,8164.0,165.5959,165.7121,165.1211,165.6927,8164.0
2020-04-21 09:55:00,170.99,171.38,170.9,171.0,12210.0,165.6734,166.0512,165.5862,165.6831,12210.0
2020-04-21 10:00:00,171.31,171.31,170.82,171.14,2571.0,165.9834,165.9834,165.5087,165.8187,2571.0
2020-04-21 10:05:00,171.16,171.19,170.8,170.8,4890.0,165.8381,165.8671,165.4893,165.4893,4890.0
2020-04-21 10:10:00,170.97,171.0,170.61,170.61,6648.0,165.654,165.6831,165.3052,165.3052,6648.0
2020-04-21 10:15:00,170.5,170.77,170.25,170.25,8294.0,165.1986,165.4602,164.9564,164.9564,8294.0
2020-04-21 10:20:00,170.15,170.54,170.15,170.54,8687.0,164.8595,165.2374,164.8595,165.2374,8687.0
2020-04-21 10:25:00,170.52,170.7,170.26,170.41,9586.0,165.218,165.3924,164.9661,165.1114,9586.0
2020-04-21 10:30:00,170.48,170.59,169.94,170.06,17869.0,165.1792,165.2858,164.656,164.7723,17869.0
2020-04-21 10:35:00,169.89,169.9,169.67,169.74,16442.0,164.6076,164.6173,164.3944,164.4622,16442.0
2020-04-21 10:40:00,169.68,169.81,169.43,169.63,15022.0,164.4041,164.5301,164.1619,164.3557,15022.0
2020-04-21 10:45:00,169.5,169.69,168.78,168.78,17090.0,164.2297,164.4138,163.5321,163.5321,17090.0
2020-04-21 10:50:00,168.81,168.82,168.28,168.51,15547.0,163.5611,163.5708,163.0476,163.2705,15547.0
2020-04-21 10:55:00,168.49,168.65,167.82,167.98,32177.0,163.2511,163.4061,162.6019,162.757,32177.0
2020-04-21 11:00:00,167.96,168.19,167.63,167.95,11202.0,162.7376,162.9604,162.4178,162.7279,11202.0
2020-04-21 11:05:00,168.07,168.15,167.91,168.05,13849.0,162.8442,162.9217,162.6891,162.8248,13849.0
2020-04-21 11:10:00,168.03,168.03,167.4,167.4,17907.0,162.8054,162.8054,162.195,162.195,17907.0
2020-04-21 11:15:00,167.39,167.7,167.1,167.7,14476.0,162.1853,162.4857,161.9043,162.4857,14476.0
2020-04-21 11:20:00,167.7,168.09,167.69,167.75,10322.0,162.4857,162.8635,162.476,162.5341,10322.0
2020-04-21 11:25:00,167.78,167.94,167.42,167.43,10154.0,162.5632,162.7182,162.2144,162.2241,10154.0
2020-04-21 11:30:00,167.78,168.08,167.68,167.75,10265.0,162.5632,162.8538,162.4663,162.5341,10265.0
2020-04-21 11:35:00,167.46,167.46,167.18,167.41,5007.0,162.2531,162.2531,161.9818,162.2047,5007.0
2020-04-21 11:40:00,167.34,167.35,167.07,167.17,5868.0,162.1369,162.1465,161.8753,161.9721,5868.0
2020-04-21 11:45:00,167.25,167.68,167.15,167.68,5041.0,162.0497,162.4663,161.9528,162.4663,5041.0
2020-04-21 11:50:00,167.64,167.93,167.52,167.75,11084.0,162.4275,162.7085,162.3113,162.5341,11084.0
2020-04-21 11:55:00,167.78,168.2,167.78,168.16,5776.0,162.5632,162.9701,162.5632,162.9314,5776.0
2020-04-21 12:00:00,167.98,167.98,167.8,167.84,10806.0,162.757,162.757,162.5826,162.6213,10806.0
2020-04-21 12:05:00,167.91,168.07,167.89,167.96,4253.0,162.6891,162.8442,162.6698,162.7376,4253.0
2020-04-21 12:10:00,168.15,168.29,168.12,168.17,4185.0,162.9217,163.0573,162.8926,162.941,4185.0
2020-04-21 12:15:00,168.16,168.21,167.87,168.02,13956.0,162.9314,162.9798,162.6504,162.7957,13956.0
2020-04-21 12:20:00,168.05,168.11,167.62,167.62,3428.0,162.8248,162.8829,162.4082,162.4082,3428.0
2020-04-21 12:25:00,167.66,167.96,167.65,167.79,10017.0,162.4469,162.7376,162.4372,162.5729,10017.0
2020-04-21 12:30:00,167.76,167.82,167.47,167.47,8133.0,162.5438,162.6019,162.2628,162.2628,8133.0
2020-04-21 12:35:00,167.53,167.55,167.36,167.36,4469.0,162.3209,162.3403,162.1562,162.1562,4469.0
2020-04-21 12:40:00,167.32,167.52,167.2,167.28,4828.0,162.1175,162.3113,162.0012,162.0787,4828.0
2020-04-21 12:45:00,167.25,167.45,167.15,167.44,11987.0,162.0497,162.2434,161.9528,162.2337,11987.0
2020-04-21 12:50:00,167.52,167.9,167.46,167.7,3855.0,162.3113,162.6794,162.2531,162.4857,3855.0
2020-04-21 12:55:00,167.8,167.91,167.71,167.91,3489.0,162.5826,162.6891,162.4954,162.6891,3489.0
2020-04-21 13:00:00,167.94,168.26,167.86,168.25,37979.0,162.7182,163.0283,162.6407,163.0186,37979.0
2020-04-21 13:05:00,168.19,168.35,168.16,168.34,3238.0,162.9604,163.1155,162.9314,163.1058,3238.0
2020-04-21 13:10:00,168.43,168.53,168.3,168.33,4785.0,163.193,163.2899,163.067,163.0961,4785.0
2020-04-21 13:15:00,168.37,168.6,168.26,168.56,3487.0,163.1348,163.3577,163.0283,163.3189,3487.0
2020-04-21 13:20:00,168.72,169.01,168.72,169.0,3152.0,163.4739,163.7549,163.4739,163.7452,3152.0
2020-04-21 13:25:00,168.83,169.07,168.79,169.06,6188.0,163.5805,163.8131,163.5418,163.8034,6188.0
2020-04-21 13:30:00,169.0,169.03,168.8,169.03,15702.0,163.7452,163.7743,163.5515,163.7743,15702.0
2020-04-21 13:35:00,169.0,169.45,168.87,169.45,19731.0,163.7452,164.1813,163.6193,164.1813,19731.0
2020-04-21 13:40:00,169.43,169.44,169.18,169.39,5742.0,164.1619,164.1716,163.9196,164.1231,5742.0
2020-04-21 13:45:00,169.43,169.43,168.81,168.81,2699.0,164.1619,164.1619,163.5611,163.5611,2699.0
2020-04-21 13:50:00,168.85,169.14,168.85,169.09,22034.0,163.5999,163.8809,163.5999,163.8324,22034.0
2020-04-21 13:55:00,169.05,169.15,168.86,168.95,3424.0,163.7937,163.8906,163.6096,163.6968,3424.0
2020-04-21 14:00:00,168.88,169.08,168.69,169.08,7345.0,163.629,163.8228,163.4449,163.8228,7345.0
2020-04-21 14:05:00,169.1,169.46,169.06,169.29,3320.0,163.8421,164.1909,163.8034,164.0262,3320.0
2020-04-21 14:10:00,169.34,169.55,169.33,169.5,4415.0,164.0747,164.2781,164.065,164.2297,4415.0
2020-04-21 14:15:00,169.66,169.67,169.21,169.25,16570.0,164.3847,164.3944,163.9487,163.9875,16570.0
2020-04-21 14:20:00,169.22,170.13,169.22,169.93,13164.0,163.9584,164.8401,163.9584,164.6463,13164.0
2020-04-21 14:25:00,169.84,170.1,169.72,169.73,5939.0,164.5591,164.811,164.4429,164.4525,5939.0
2020-04-21 14:30:00,169.69,169.7,169.39,169.39,4126.0,164.4138,164.4235,164.1231,164.1231,4126.0
2020-04-21 14:35:00,169.41,169.47,169.0,169.08,12024.0,164.1425,164.2006,163.7452,163.8228,12024.0
2020-04-21 14:40:00,169.14,169.14,168.6,168.63,5828.0,163.8809,163.8809,163.3577,163.3867,5828.0
2020-04-21 14:45:00,168.64,168.77,168.52,168.53,12915.0,163.3964,163.5224,163.2802,163.2899,12915.0
2020-04-21 14:50:00,168.5,168.73,168.39,168.71,10242.0,163.2608,163.4836,163.1542,163.4643,10242.0
2020-04-21 14:55:00,168.61,168.68,168.38,168.46,6190.0,163.3674,163.4352,163.1445,163.222,6190.0
2020-04-21 15:00:00,168.62,168.81,168.6,168.75,7797.0,163.3771,163.5611,163.3577,163.503,7797.0
2020-04-21 15:05:00,168.77,168.77,167.88,168.07,18131.0,163.5224,163.5224,162.6601,162.8442,18131.0
2020-04-21 15:10:00,168.22,168.61,168.09,168.61,15071.0,162.9895,163.3674,162.8635,163.3674,15071.0
2020-04-21 15:15:00,168.66,169.11,168.61,169.07,19936.0,163.4158,163.8518,163.3674,163.8131,19936.0
2020-04-21 15:20:00,169.03,169.21,168.96,169.01,19617.0,163.7743,163.9487,163.7065,163.7549,19617.0
2020-04-21 15:25:00,168.96,169.11,168.74,168.96,8734.0,163.7065,163.8518,163.4933,163.7065,8734.0
2020-04-21 15:30:00,168.97,169.09,168.56,169.0,7273.0,163.7162,163.8324,163.3189,163.7452,7273.0
2020-04-21 15:35:00,168.93,169.65,168.93,169.28,8954.0,163.6774,164.375,163.6774,164.0165,8954.0
2020-04-21 15:40:00,169.27,169.28,168.83,168.87,24512.0,164.0068,164.0165,163.5805,163.6193,24512.0
2020-04-21 15:45:00,168.94,168.95,168.39,168.39,12178.0,163.6871,163.6968,163.1542,163.1542,12178.0
2020-04-21 15:50:00,168.26,168.31,167.78,167.8,16035.0,163.0283,163.0767,162.5632,162.5826,16035.0
2020-04-21 15:55:00,167.81,168.35,167.81,167.98,14592.0,162.5922,163.1155,162.5922,162.757,14592.0
2020-04-22 09:30:00,171.27,171.76,171.08,171.08,32021.0,165.9447,166.4194,165.7606,165.7606,32021.0
2020-04-22 09:35:00,171.45,171.78,171.09,171.53,11231.0,166.1191,166.4388,165.7703,166.1966,11231.0
2020-04-22 09:40:00,171.65,171.93,171.43,171.49,3096.0,166.3128,166.5841,166.0997,166.1578,3096.0
2020-04-22 09:45:00,171.61,171.61,170.89,170.89,3536.0,166.2741,166.2741,165.5765,165.5765,3536.0
2020-04-22 09:50:00,171.24,171.25,171.24,171.25,250.0,165.9156,165.9253,165.9156,165.9253,250.0
2020-04-22 09:55:00,171.28,171.44,171.15,171.4,3157.0,165.9543,166.1094,165.8284,166.0706,3157.0
2020-04-22 10:00:00,171.53,171.76,171.11,171.12,10317.0,166.1966,166.4194,165.7896,165.7993,10317.0
2020-04-22 10:05:00,171.09,171.29,171.0,171.0,3041.0,165.7703,165.964,165.6831,165.6831,3041.0
2020-04-22 10:10:00,171.12,171.47,171.0,171.0,10228.0,165.7993,166.1384,165.6831,165.6831,10228.0
2020-04-22 10:15:00,170.96,171.26,170.95,171.23,5657.0,165.6443,165.935,165.6346,165.9059,5657.0
2020-04-22 10:20:00,171.45,171.69,171.38,171.69,4384.0,166.1191,166.3516,166.0512,166.3516,4384.0
2020-04-22 10:25:00,171.74,171.74,171.52,171.53,5101.0,166.4,166.4,166.1869,166.1966,5101.0
2020-04-22 10:30:00,171.55,171.75,171.49,171.52,6486.0,166.216,166.4097,166.1578,166.1869,6486.0
2020-04-22 10:35:00,171.61,171.89,171.6,171.89,7960.0,166.2741,166.5454,166.2644,166.5454,7960.0
2020-04-22 10:40:00,171.91,172.06,171.87,171.89,6609.0,166.5648,166.7101,166.526,166.5454,6609.0
2020-04-22 10:45:00,171.97,171.97,171.67,171.74,7001.0,166.6229,166.6229,166.3322,166.4,7001.0
2020-04-22 10:50:00,171.79,171.86,171.45,171.49,10683.0,166.4485,166.5163,166.1191,166.1578,10683.0
2020-04-22 10:55:00,171.41,171.54,171.36,171.43,3361.0,166.0803,166.2063,166.0319,166.0997,3361.0
2020-04-22 11:00:00,171.51,171.63,171.3,171.63,3905.0,166.1772,166.2935,165.9737,166.2935,3905.0
2020-04-22 11:05:00,171.71,171.8,171.47,171.64,2937.0,166.371,166.4582,166.1384,166.3032,2937.0
2020-04-22 11:10:00,171.66,171.79,171.59,171.76,3962.0,166.3225,166.4485,166.2547,166.4194,3962.0
2020-04-22 11:15:00,171.92,172.03,171.92,172.01,6987.0,166.5744,166.681,166.5744,166.6617,6987.0
2020-04-22 11:20:00,171.96,172.03,171.87,172.02,14254.0,166.6132,166.681,166.526,166.6713,14254.0
2020-04-22 11:25:00,172.03,172.18,171.79,171.79,6277.0,166.681,166.8264,166.4485,166.4485,6277.0
2020-04-22 11:30:00,171.88,172.16,171.79,172.16,10542.0,166.5357,166.807,166.4485,166.807,10542.0
2020-04-22 11:35:00,171.99,172.05,171.92,172.05,2838.0,166.6423,166.7004,166.5744,166.7004,2838.0
2020-04-22 11:40:00,172.09,172.31,172.06,172.15,2313.0,166.7392,166.9523,166.7101,166.7973,2313.0
2020-04-22 11:45:00,172.2,172.2,172.05,172.15,3208.0,166.8457,166.8457,166.7004,166.7973,3208.0
2020-04-22 11:50:00,172.12,172.3,172.12,172.3,4937.0,166.7682,166.9426,166.7682,166.9426,4937.0
2020-04-22 11:55:00,172.28,172.28,172.04,172.12,41037.0,166.9233,166.9233,166.6907,166.7682,41037.0
2020-04-22 12:00:00,172.14,172.41,172.13,172.3,6601.0,166.7876,167.0492,166.7779,166.9426,6601.0
2020-04-22 12:05:00,172.33,172.37,172.08,172.11,6018.0,166.9717,167.0105,166.7295,166.7585,6018.0
2020-04-22 12:10:00,172.12,172.21,172.1,172.18,6911.0,166.7682,166.8554,166.7489,166.8264,6911.0
2020-04-22 12:15:00,172.2,172.27,172.16,172.23,8037.0,166.8457,166.9136,166.807,166.8748,8037.0
2020-04-22 12:20:00,172.27,172.33,172.2,172.24,14258.0,166.9136,166.9717,166.8457,166.8845,14258.0
2020-04-22 12:25:00,172.26,172.37,172.16,172.3,3147.0,166.9039,167.0105,166.807,166.9426,3147.0
2020-04-22 12:30:00,172.22,172.32,172.22,172.25,12941.0,166.8651,166.962,166.8651,166.8942,12941.0
2020-04-22 12:35:00,172.27,172.33,172.18,172.31,9255.0,166.9136,166.9717,166.8264,166.9523,9255.0
2020-04-22 12:40:00,172.5,172.62,172.49,172.49,11337.0,167.1364,167.2527,167.1267,167.1267,11337.0
2020-04-22 12:45:00,172.49,172.53,172.38,172.47,19237.0,167.1267,167.1655,167.0201,167.1073,19237.0
2020-04-22 12:50:00,172.47,172.49,172.23,172.23,6299.0,167.1073,167.1267,166.8748,166.8748,6299.0
2020-04-22 12:55:00,172.28,172.28,172.16,172.22,2938.0,166.9233,166.9233,166.807,166.8651,2938.0
2020-04-22 13:00:00,172.35,172.37,172.2,172.2,3414.0,166.9911,167.0105,166.8457,166.8457,3414.0
2020-04-22 13:05:00,172.19,172.3,172.11,172.25,4484.0,166.8361,166.9426,166.7585,166.8942,4484.0
2020-04-22 13:10:00,172.26,172.39,172.24,172.38,2458.0,166.9039,167.0298,166.8845,167.0201,2458.0
2020-04-22 13:15:00,172.38,172.51,172.34,172.51,4248.0,167.0201,167.1461,166.9814,167.1461,4248.0
2020-04-22 13:20:00,172.47,172.66,172.47,172.63,3012.0,167.1073,167.2914,167.1073,167.2624,3012.0
2020-04-22 13:25:00,172.63,172.72,172.61,172.72,2284.0,167.2624,167.3496,167.243,167.3496,2284.0
2020-04-22 13:30:00,172.85,172.86,172.63,172.63,4831.0,167.4755,167.4852,167.2624,167.2624,4831.0
2020-04-22 13:35:00,172.58,172.77,172.58,172.62,7303.0,167.2139,167.398,167.2139,167.2527,7303.0
2020-04-22 13:40:00,172.63,172.83,172.61,172.83,2596.0,167.2624,167.4562,167.243,167.4562,2596.0
2020-04-22 13:45:00,172.86,172.9,172.75,172.88,17236.0,167.4852,167.524,167.3786,167.5046,17236.0
2020-04-22 13:50:00,172.88,173.03,172.82,172.98,5939.0,167.5046,167.6499,167.4465,167.6015,5939.0
2020-04-22 13:55:00,172.96,172.98,172.85,172.92,10962.0,167.5821,167.6015,167.4755,167.5434,10962.0
2020-04-22 14:00:00,172.97,172.98,172.86,172.93,3731.0,167.5918,167.6015,167.4852,167.553,3731.0
2020-04-22 14:05:00,172.93,173.03,172.84,172.94,5253.0,167.553,167.6499,167.4658,167.5627,5253.0
2020-04-22 14:10:00,172.9,172.9,172.82,172.85,4632.0,167.524,167.524,167.4465,167.4755,4632.0
2020-04-22 14:15:00,172.83,172.88,172.76,172.8,19557.0,167.4562,167.5046,167.3883,167.4271,19557.0
2020-04-22 14:20:00,172.91,173.16,172.9,173.16,6132.0,167.5337,167.7759,167.524,167.7759,6132.0
2020-04-22 14:25:00,173.16,173.22,173.05,173.05,6984.0,167.7759,167.834,167.6693,167.6693,6984.0
2020-04-22 14:30:00,173.07,173.35,173.06,173.34,3609.0,167.6887,167.96,167.679,167.9503,3609.0
2020-04-22 14:35:00,173.31,173.35,173.19,173.3,11011.0,167.9212,167.96,167.805,167.9115,11011.0
2020-04-22 14:40:00,173.32,173.45,173.3,173.42,8745.0,167.9309,168.0569,167.9115,168.0278,8745.0
2020-04-22 14:45:00,173.44,173.56,173.41,173.56,3097.0,168.0472,168.1635,168.0181,168.1635,3097.0
2020-04-22 14:50:00,173.51,173.61,173.31,173.32,7582.0,168.115,168.2119,167.9212,167.9309,7582.0
2020-04-22 14:55:00,173.38,173.62,173.37,173.45,5837.0,167.9891,168.2216,167.9794,168.0569,5837.0
2020-04-22 15:00:00,173.57,173.7,173.39,173.7,4423.0,168.1731,168.2991,167.9987,168.2991,4423.0
2020-04-22 15:05:00,173.56,173.61,173.43,173.51,5182.0,168.1635,168.2119,168.0375,168.115,5182.0
2020-04-22 15:10:00,173.53,173.53,173.36,173.38,14881.0,168.1344,168.1344,167.9697,167.9891,14881.0
2020-04-22 15:15:00,173.39,173.47,173.29,173.45,18329.0,167.9987,168.0763,167.9019,168.0569,18329.0
2020-04-22 15:20:00,173.41,173.7,173.41,173.52,20100.0,168.0181,168.2991,168.0181,168.1247,20100.0
2020-04-22 15:25:00,173.54,173.65,173.47,173.47,6389.0,168.1441,168.2507,168.0763,168.0763,6389.0
2020-04-22 15:30:00,173.41,173.68,173.39,173.46,6317.0,168.0181,168.2797,167.9987,168.0666,6317.0
2020-04-22 15:35:00,173.56,173.66,173.46,173.53,15392.0,168.1635,168.2603,168.0666,168.1344,15392.0
2020-04-22 15:40:00,173.57,173.7,173.48,173.65,33241.0,168.1731,168.2991,168.0859,168.2507,33241.0
2020-04-22 15:45:00,173.65,173.7,173.31,173.57,8253.0,168.2507,168.2991,167.9212,168.1731,8253.0
2020-04-22 15:50:00,173.68,173.99,173.52,173.71,17229.0,168.2797,168.5801,168.1247,168.3088,17229.0
2020-04-22 15:55:00,173.45,173.45,172.9,172.96,12934.0,168.0569,168.0569,167.524,167.5821,12934.0
2020-04-23 09:30:00,173.79,174.53,173.43,174.44,26732.0,168.3863,169.1033,168.0375,169.0161,26732.0
2020-04-23 09:35:00,174.66,174.8,174.49,174.61,10137.0,169.2293,169.3649,169.0645,169.1808,10137.0
2020-04-23 09:40:00,174.55,174.79,174.55,174.62,11649.0,169.1227,169.3552,169.1227,169.1905,11649.0
2020-04-23 09:45:00,174.68,174.77,174.46,174.6,5571.0,169.2486,169.3358,169.0355,169.1711,5571.0
2020-04-23 09:50:00,174.45,174.52,174.2,174.2,468452.0,169.0258,169.0936,168.7836,168.7836,468452.0
2020-04-23 09:55:00,174.2,174.43,174.04,174.37,54520.0,168.7836,169.0064,168.6285,168.9483,54520.0
2020-04-23 10:00:00,174.44,174.65,174.13,174.4,53357.0,169.0161,169.2196,168.7157,168.9773,53357.0
2020-04-23 10:05:00,174.38,174.7,174.37,174.59,87864.0,168.958,169.268,168.9483,169.1614,87864.0
2020-04-23 10:10:00,174.73,174.73,174.43,174.46,28527.0,169.2971,169.2971,169.0064,169.0355,28527.0
2020-04-23 10:15:00,174.4,174.84,174.28,174.83,13288.0,168.9773,169.4037,168.8611,169.394,13288.0
2020-04-23 10:20:00,174.84,174.97,174.78,174.91,6707.0,169.4037,169.5296,169.3455,169.4715,6707.0
2020-04-23 10:25:00,174.9,174.94,174.74,174.87,17501.0,169.4618,169.5005,169.3068,169.4327,17501.0
2020-04-23 10:30:00,174.9,175.36,174.9,175.36,50101.0,169.4618,169.9075,169.4618,169.9075,50101.0
2020-04-23 10:35:00,175.33,175.36,175.22,175.25,10511.0,169.8784,169.9075,169.7718,169.8009,10511.0
2020-04-23 10:40:00,175.29,175.62,175.29,175.56,36406.0,169.8397,170.1594,169.8397,170.1013,36406.0
2020-04-23 10:45:00,175.59,175.6,175.29,175.36,14991.0,170.1303,170.14,169.8397,169.9075,14991.0
2020-04-23 10:50:00,175.43,175.43,175.24,175.28,34362.0,169.9753,169.9753,169.7912,169.83,34362.0
2020-04-23 10:55:00,175.33,175.49,175.27,175.34,27677.0,169.8784,170.0334,169.8203,169.8881,27677.0
2020-04-23 11:00:00,175.38,175.38,175.11,175.14,54971.0,169.9269,169.9269,169.6653,169.6943,54971.0
2020-04-23 11:05:00,175.11,175.14,175.01,175.14,15508.0,169.6653,169.6943,169.5684,169.6943,15508.0
2020-04-23 11:10:00,175.22,175.22,174.92,175.06,67206.0,169.7718,169.7718,169.4812,169.6168,67206.0
2020-04-23 11:15:00,175.12,175.2,175.09,175.09,2346.0,169.675,169.7525,169.6459,169.6459,2346.0
2020-04-23 11:20:00,175.0,175.15,175.0,175.12,29861.0,169.5587,169.704,169.5587,169.675,29861.0
2020-04-23 11:25:00,175.11,175.39,175.11,175.33,6666.0,169.6653,169.9366,169.6653,169.8784,6666.0
2020-04-23 11:30:00,175.12,175.13,174.82,174.92,3422.0,169.675,169.6846,169.3843,169.4812,3422.0
2020-04-23 11:35:00,174.86,174.86,174.69,174.69,2908.0,169.423,169.423,169.2583,169.2583,2908.0
2020-04-23 11:40:00,174.61,174.77,174.61,174.67,4487.0,169.1808,169.3358,169.1808,169.2389,4487.0
2020-04-23 11:45:00,174.55,174.56,174.39,174.48,6469.0,169.1227,169.1324,168.9676,169.0549,6469.0
2020-04-23 11:50:00,174.42,174.58,174.42,174.45,6856.0,168.9967,169.1517,168.9967,169.0258,6856.0
2020-04-23 11:55:00,174.54,174.66,174.54,174.64,4359.0,169.113,169.2293,169.113,169.2099,4359.0
2020-04-23 12:00:00,174.67,174.77,174.57,174.71,15808.0,169.2389,169.3358,169.1421,169.2777,15808.0
2020-04-23 12:05:00,174.68,174.89,174.68,174.88,13131.0,169.2486,169.4521,169.2486,169.4424,13131.0
2020-04-23 12:10:00,174.84,174.91,174.83,174.84,4833.0,169.4037,169.4715,169.394,169.4037,4833.0
2020-04-23 12:15:00,174.8,175.05,174.8,175.0,14462.0,169.3649,169.6071,169.3649,169.5587,14462.0
2020-04-23 12:20:00,174.97,175.06,174.86,175.06,5403.0,169.5296,169.6168,169.423,169.6168,5403.0
2020-04-23 12:25:00,175.09,175.24,175.04,175.21,17268.0,169.6459,169.7912,169.5974,169.7622,17268.0
2020-04-23 12:30:00,175.15,175.21,175.1,175.19,3958.0,169.704,169.7622,169.6556,169.7428,3958.0
2020-04-23 12:35:00,175.1,175.27,175.07,175.22,2620.0,169.6556,169.8203,169.6265,169.7718,2620.0
2020-04-23 12:40:00,175.22,175.22,174.02,174.1,7415.0,169.7718,169.7718,168.6092,168.6867,7415.0
2020-04-23 12:45:00,174.36,174.36,172.66,173.98,12264.0,168.9386,168.9386,167.2914,168.5704,12264.0
2020-04-23 12:50:00,173.93,173.93,173.28,173.81,3805.0,168.522,168.522,167.8922,168.4057,3805.0
2020-04-23 12:55:00,173.72,174.25,173.72,174.11,11484.0,168.3185,168.832,168.3185,168.6964,11484.0
2020-04-23 13:00:00,174.15,174.53,174.09,174.47,10668.0,168.7351,169.1033,168.677,169.0452,10668.0
2020-04-23 13:05:00,174.43,174.49,174.18,174.32,23766.0,169.0064,169.0645,168.7642,168.8998,23766.0
2020-04-23 13:10:00,174.38,174.65,174.28,174.62,140203.0,168.958,169.2196,168.8611,169.1905,140203.0
2020-04-23 13:15:00,174.62,174.66,174.37,174.38,16003.0,169.1905,169.2293,168.9483,168.958,16003.0
2020-04-23 13:20:00,174.18,174.18,173.48,173.55,6762.0,168.7642,168.7642,168.0859,168.1538,6762.0
2020-04-23 13:25:00,173.48,173.54,173.22,173.53,4154.0,168.0859,168.1441,167.834,168.1344,4154.0
2020-04-23 13:30:00,173.5,173.82,173.5,173.81,4172.0,168.1053,168.4154,168.1053,168.4057,4172.0
2020-04-23 13:35:00,173.87,173.95,173.56,173.56,5062.0,168.4638,168.5413,168.1635,168.1635,5062.0
2020-04-23 13:40:00,173.6,173.6,173.19,173.21,10568.0,168.2022,168.2022,167.805,167.8243,10568.0
2020-04-23 13:45:00,173.23,173.44,172.93,172.94,7747.0,167.8437,168.0472,167.553,167.5627,7747.0
2020-04-23 13:50:00,172.89,173.09,172.69,172.72,7424.0,167.5143,167.7081,167.3205,167.3496,7424.0
2020-04-23 13:55:00,172.74,173.08,172.66,173.08,4912.0,167.369,167.6984,167.2914,167.6984,4912.0
2020-04-23 14:00:00,173.08,173.12,172.8,173.08,3694.0,167.6984,167.7371,167.4271,167.6984,3694.0
2020-04-23 14:05:00,172.95,173.11,172.88,172.88,10526.0,167.5724,167.7274,167.5046,167.5046,10526.0
2020-04-23 14:10:00,172.69,172.84,172.42,172.83,7531.0,167.3205,167.4658,167.0589,167.4562,7531.0
2020-04-23 14:15:00,173.05,173.38,172.99,173.21,11845.0,167.6693,167.9891,167.6112,167.8243,11845.0
2020-04-23 14:20:00,173.25,173.49,173.25,173.43,12054.0,167.8631,168.0956,167.8631,168.0375,12054.0
2020-04-23 14:25:00,173.57,173.71,173.43,173.46,13527.0,168.1731,168.3088,168.0375,168.0666,13527.0
2020-04-23 14:30:00,173.54,173.77,173.5,173.66,6977.0,168.1441,168.3669,168.1053,168.2603,6977.0
2020-04-23 14:35:00,173.53,173.68,173.42,173.49,14597.0,168.1344,168.2797,168.0278,168.0956,14597.0
2020-04-23 14:40:00,173.55,173.76,173.52,173.61,3883.0,168.1538,168.3572,168.1247,168.2119,3883.0
2020-04-23 14:45:00,173.59,173.73,173.43,173.53,9482.0,168.1925,168.3282,168.0375,168.1344,9482.0
2020-04-23 14:50:00,173.56,173.99,173.54,173.94,4421.0,168.1635,168.5801,168.1441,168.5316,4421.0
2020-04-23 14:55:00,174.02,174.19,174.01,174.13,6105.0,168.6092,168.7739,168.5995,168.7157,6105.0
2020-04-23 15:00:00,174.1,174.1,173.95,174.03,7449.0,168.6867,168.6867,168.5413,168.6188,7449.0
2020-04-23 15:05:00,173.96,173.96,173.76,173.77,5912.0,168.551,168.551,168.3572,168.3669,5912.0
2020-04-23 15:10:00,173.76,173.76,173.22,173.28,21319.0,168.3572,168.3572,167.834,167.8922,21319.0
2020-04-23 15:15:00,173.27,173.35,172.93,172.94,6569.0,167.8825,167.96,167.553,167.5627,6569.0
2020-04-23 15:20:00,172.92,173.02,172.74,172.97,25326.0,167.5434,167.6402,167.369,167.5918,25326.0
2020-04-23 15:25:00,172.95,173.14,172.86,173.04,5567.0,167.5724,167.7565,167.4852,167.6596,5567.0
2020-04-23 15:30:00,173.03,173.21,172.69,173.18,8505.0,167.6499,167.8243,167.3205,167.7953,8505.0
2020-04-23 15:35:00,173.12,173.19,172.95,173.07,19682.0,167.7371,167.805,167.5724,167.6887,19682.0
2020-04-23 15:40:00,173.12,173.43,172.95,172.96,13872.0,167.7371,168.0375,167.5724,167.5821,13872.0
2020-04-23 15:45:00,172.99,173.38,172.99,173.19,9892.0,167.6112,167.9891,167.6112,167.805,9892.0
2020-04-23 15:50:00,173.29,173.37,172.72,172.88,24713.0,167.9019,167.9794,167.3496,167.5046,24713.0
2020-04-23 15:55:00,172.92,172.94,172.63,172.7,8493.0,167.5434,167.5627,167.2624,167.3302,8493.0
2020-04-24 09:30:00,173.61,173.89,173.11,173.14,26757.0,168.2119,168.4832,167.7274,167.7565,26757.0
2020-04-24 09:35:00,173.09,173.36,172.93,173.32,11108.0,167.7081,167.9697,167.553,167.9309,11108.0
2020-04-24 09:40:00,173.12,173.13,172.86,172.86,2623.0,167.7371,167.7468,167.4852,167.4852,2623.0
2020-04-24 09:45:00,172.86,172.88,172.15,172.15,6343.0,167.4852,167.5046,166.7973,166.7973,6343.0
2020-04-24 09:50:00,172.34,172.76,172.29,172.6,6732.0,166.9814,167.3883,166.9329,167.2333,6732.0
2020-04-24 09:55:00,172.53,172.6,172.2,172.25,16200.0,167.1655,167.2333,166.8457,166.8942,16200.0
2020-04-24 10:00:00,172.24,172.6,172.24,172.41,6385.0,166.8845,167.2333,166.8845,167.0492,6385.0
2020-04-24 10:05:00,172.54,172.79,172.52,172.55,1606.0,167.1752,167.4174,167.1558,167.1849,1606.0
2020-04-24 10:10:00,172.52,172.91,172.52,172.91,1759.0,167.1558,167.5337,167.1558,167.5337,1759.0
2020-04-24 10:15:00,172.75,173.14,172.75,173.14,5376.0,167.3786,167.7565,167.3786,167.7565,5376.0
2020-04-24 10:20:00,173.13,173.28,172.97,173.09,5583.0,167.7468,167.8922,167.5918,167.7081,5583.0
2020-04-24 10:25:00,173.08,173.14,172.87,172.97,2760.0,167.6984,167.7565,167.4949,167.5918,2760.0
2020-04-24 10:30:00,172.92,173.28,172.92,173.25,1457.0,167.5434,167.8922,167.5434,167.8631,1457.0
2020-04-24 10:35:00,173.43,173.6,173.41,173.49,10815.0,168.0375,168.2022,168.0181,168.0956,10815.0
2020-04-24 10:40:00,173.56,173.57,173.28,173.37,6056.0,168.1635,168.1731,167.8922,167.9794,6056.0
2020-04-24 10:45:00,173.39,173.5,173.21,173.21,3835.0,167.9987,168.1053,167.8243,167.8243,3835.0
2020-04-24 10:50:00,173.43,173.43,173.2,173.22,7761.0,168.0375,168.0375,167.8147,167.834,7761.0
2020-04-24 10:55:00,173.05,173.1,172.99,173.0,780.0,167.6693,167.7178,167.6112,167.6209,780.0
2020-04-24 11:00:00,172.97,173.05,172.67,172.7,7903.0,167.5918,167.6693,167.3011,167.3302,7903.0
2020-04-24 11:05:00,172.77,172.87,172.64,172.75,7977.0,167.398,167.4949,167.2721,167.3786,7977.0
2020-04-24 11:10:00,172.67,172.69,172.45,172.53,1966.0,167.3011,167.3205,167.088,167.1655,1966.0
2020-04-24 11:15:00,172.64,172.93,172.64,172.93,6112.0,167.2721,167.553,167.2721,167.553,6112.0
2020-04-24 11:20:00,172.98,173.08,172.93,173.03,10607.0,167.6015,167.6984,167.553,167.6499,10607.0
2020-04-24 11:25:00,172.98,173.03,172.87,172.87,2242.0,167.6015,167.6499,167.4949,167.4949,2242.0
2020-04-24 11:30:00,172.85,173.0,172.59,172.75,4492.0,167.4755,167.6209,167.2236,167.3786,4492.0
2020-04-24 11:35:00,172.86,173.02,172.84,172.94,5343.0,167.4852,167.6402,167.4658,167.5627,5343.0
2020-04-24 11:40:00,173.03,173.03,172.8,172.86,14154.0,167.6499,167.6499,167.4271,167.4852,14154.0
2020-04-24 11:45:00,173.01,173.24,172.94,173.21,13150.0,167.6306,167.8534,167.5627,167.8243,13150.0
2020-04-24 11:50:00,173.22,173.25,173.16,173.17,4370.0,167.834,167.8631,167.7759,167.7856,4370.0
2020-04-24 11:55:00,173.11,173.13,173.02,173.08,4349.0,167.7274,167.7468,167.6402,167.6984,4349.0
2020-04-24 12:00:00,173.1,173.23,172.91,173.23,462917.0,167.7178,167.8437,167.5337,167.8437,462917.0
2020-04-24 12:05:00,173.21,173.4,173.21,173.38,14339.0,167.8243,168.0084,167.8243,167.9891,14339.0
2020-04-24 12:10:00,173.4,173.4,173.26,173.29,4402.0,168.0084,168.0084,167.8728,167.9019,4402.0
2020-04-24 12:15:00,173.27,173.4,173.26,173.4,1885.0,167.8825,168.0084,167.8728,168.0084,1885.0
2020-04-24 12:20:00,173.39,173.39,173.18,173.28,6000.0,167.9987,167.9987,167.7953,167.8922,6000.0
2020-04-24 12:25:00,173.35,173.64,173.35,173.64,1784.0,167.96,168.241,167.96,168.241,1784.0
2020-04-24 12:30:00,173.64,173.65,173.56,173.59,6038.0,168.241,168.2507,168.1635,168.1925,6038.0
2020-04-24 12:35:00,173.59,173.81,173.56,173.78,4693.0,168.1925,168.4057,168.1635,168.3766,4693.0
2020-04-24 12:40:00,173.79,173.96,173.75,173.86,8061.0,168.3863,168.551,168.3475,168.4541,8061.0
2020-04-24 12:45:00,173.89,173.89,173.79,173.84,2553.0,168.4832,168.4832,168.3863,168.4348,2553.0
2020-04-24 12:50:00,173.84,173.84,173.61,173.62,9971.0,168.4348,168.4348,168.2119,168.2216,9971.0
2020-04-24 12:55:00,173.64,173.82,173.58,173.78,19838.0,168.241,168.4154,168.1828,168.3766,19838.0
2020-04-24 13:00:00,173.77,173.83,173.69,173.71,4388.0,168.3669,168.4251,168.2894,168.3088,4388.0
2020-04-24 13:05:00,173.77,173.78,173.68,173.69,5518.0,168.3669,168.3766,168.2797,168.2894,5518.0
2020-04-24 13:10:00,173.68,173.68,173.52,173.58,13617.0,168.2797,168.2797,168.1247,168.1828,13617.0
2020-04-24 13:15:00,173.55,173.64,173.47,173.64,5287.0,168.1538,168.241,168.0763,168.241,5287.0
2020-04-24 13:20:00,173.59,173.6,173.48,173.58,5109.0,168.1925,168.2022,168.0859,168.1828,5109.0
2020-04-24 13:25:00,173.57,173.72,173.52,173.71,5102.0,168.1731,168.3185,168.1247,168.3088,5102.0
2020-04-24 13:30:00,173.71,173.75,173.62,173.62,2573.0,168.3088,168.3475,168.2216,168.2216,2573.0
2020-04-24 13:35:00,173.66,173.85,173.63,173.85,29541.0,168.2603,168.4444,168.2313,168.4444,29541.0
2020-04-24 13:40:00,173.87,174.05,173.86,174.05,9766.0,168.4638,168.6382,168.4541,168.6382,9766.0
2020-04-24 13:45:00,174.08,174.08,173.99,174.04,9152.0,168.6673,168.6673,168.5801,168.6285,9152.0
2020-04-24 13:50:00,174.02,174.19,174.02,174.19,2815.0,168.6092,168.7739,168.6092,168.7739,2815.0
2020-04-24 13:55:00,174.16,174.45,174.04,174.45,5537.0,168.7448,169.0258,168.6285,169.0258,5537.0
2020-04-24 14:00:00,174.48,174.53,174.31,174.43,3682.0,169.0549,169.1033,168.8901,169.0064,3682.0
2020-04-24 14:05:00,174.44,174.65,174.43,174.61,14953.0,169.0161,169.2196,169.0064,169.1808,14953.0
2020-04-24 14:10:00,174.57,174.6,174.48,174.54,13665.0,169.1421,169.1711,169.0549,169.113,13665.0
2020-04-24 14:15:00,174.51,174.63,174.47,174.62,5382.0,169.0839,169.2002,169.0452,169.1905,5382.0
2020-04-24 14:20:00,174.67,174.67,174.44,174.48,4564.0,169.2389,169.2389,169.0161,169.0549,4564.0
2020-04-24 14:25:00,174.43,174.54,174.39,174.54,11820.0,169.0064,169.113,168.9676,169.113,11820.0
2020-04-24 14:30:00,174.56,174.58,174.52,174.58,6688.0,169.1324,169.1517,169.0936,169.1517,6688.0
2020-04-24 14:35:00,174.49,174.82,174.49,174.8,11032.0,169.0645,169.3843,169.0645,169.3649,11032.0
2020-04-24 14:40:00,174.85,174.89,174.75,174.8,11652.0,169.4133,169.4521,169.3165,169.3649,11652.0
2020-04-24 14:45:00,174.8,174.96,174.79,174.87,12087.0,169.3649,169.5199,169.3552,169.4327,12087.0
2020-04-24 14:50:00,174.96,174.96,174.66,174.66,7655.0,169.5199,169.5199,169.2293,169.2293,7655.0
2020-04-24 14:55:00,174.68,174.87,174.68,174.86,10370.0,169.2486,169.4327,169.2486,169.423,10370.0
2020-04-24 15:00:00,174.78,174.8,174.54,174.59,24762.0,169.3455,169.3649,169.113,169.1614,24762.0
2020-04-24 15:05:00,174.62,175.0,174.61,175.0,27911.0,169.1905,169.5587,169.1808,169.5587,27911.0
2020-04-24 15:10:00,174.96,175.04,174.67,174.74,8840.0,169.5199,169.5974,169.2389,169.3068,8840.0
2020-04-24 15:15:00,174.71,174.93,174.65,174.86,6445.0,169.2777,169.4909,169.2196,169.423,6445.0
2020-04-24 15:20:00,174.85,174.95,174.73,174.93,11117.0,169.4133,169.5102,169.2971,169.4909,11117.0
2020-04-24 15:25:00,174.94,175.1,174.88,175.1,8758.0,169.5005,169.6556,169.4424,169.6556,8758.0
2020-04-24 15:30:00,175.11,175.19,175.01,175.19,8980.0,169.6653,169.7428,169.5684,169.7428,8980.0
2020-04-24 15:35:00,175.22,175.29,175.09,175.27,8105.0,169.7718,169.8397,169.6459,169.8203,8105.0
2020-04-24 15:40:00,175.3,175.52,175.29,175.45,9122.0,169.8494,170.0625,169.8397,169.9947,9122.0
2020-04-24 15:45:00,175.47,175.58,175.33,175.45,7725.0,170.0141,170.1206,169.8784,169.9947,7725.0
2020-04-24 15:50:00,175.46,175.55,174.95,175.25,22153.0,170.0044,170.0916,169.5102,169.8009,22153.0
2020-04-24 15:55:00,175.24,175.37,175.09,175.25,7707.0,169.7912,169.9172,169.6459,169.8009,7707.0
2020-04-27 09:30:00,176.85,176.96,176.6,176.6,44106.0,171.3512,171.4577,171.1089,171.1089,44106.0
2020-04-27 09:35:00,176.69,176.82,176.53,176.75,10851.0,171.1961,171.3221,171.0411,171.2543,10851.0
2020-04-27 09:40:00,176.8,176.99,176.51,176.59,7320.0,171.3027,171.4868,171.0217,171.0992,7320.0
2020-04-27 09:45:00,176.55,176.79,176.54,176.7,12913.0,171.0605,171.293,171.0508,171.2058,12913.0
2020-04-27 09:50:00,176.8,176.99,176.65,176.93,11020.0,171.3027,171.4868,171.1574,171.4287,11020.0
2020-04-27 09:55:00,176.89,177.23,176.84,177.2,7830.0,171.3899,171.7193,171.3415,171.6903,7830.0
2020-04-27 10:00:00,177.18,177.28,177.1,177.21,11530.0,171.6709,171.7678,171.5934,171.7,11530.0
2020-04-27 10:05:00,177.17,177.17,176.96,177.08,7023.0,171.6612,171.6612,171.4577,171.574,7023.0
2020-04-27 10:10:00,176.97,177.26,176.97,177.21,8483.0,171.4674,171.7484,171.4674,171.7,8483.0
2020-04-27 10:15:00,177.27,177.44,177.22,177.42,6659.0,171.7581,171.9228,171.7097,171.9034,6659.0
2020-04-27 10:20:00,177.4,177.56,177.13,177.13,6809.0,171.8841,172.0391,171.6225,171.6225,6809.0
2020-04-27 10:25:00,177.12,177.19,176.92,177.0,4487.0,171.6128,171.6806,171.419,171.4965,4487.0
2020-04-27 10:30:00,177.19,177.21,176.99,177.0,4011.0,171.6806,171.7,171.4868,171.4965,4011.0
2020-04-27 10:35:00,176.93,177.07,176.83,177.07,6291.0,171.4287,171.5643,171.3318,171.5643,6291.0
2020-04-27 10:40:00,177.05,177.18,177.03,177.17,2159.0,171.5449,171.6709,171.5256,171.6612,2159.0
2020-04-27 10:45:00,176.92,177.05,176.86,177.05,14810.0,171.419,171.5449,171.3608,171.5449,14810.0
2020-04-27 10:50:00,177.1,177.25,176.97,177.03,6925.0,171.5934,171.7387,171.4674,171.5256,6925.0
2020-04-27 10:55:00,177.12,177.12,176.89,176.89,4341.0,171.6128,171.6128,171.3899,171.3899,4341.0
2020-04-27 11:00:00,176.83,177.0,176.61,177.0,2093.0,171.3318,171.4965,171.1186,171.4965,2093.0
2020-04-27 11:05:00,176.97,176.98,176.82,176.9,2749.0,171.4674,171.4771,171.3221,171.3996,2749.0
2020-04-27 11:10:00,176.93,177.04,176.83,177.0,78427.0,171.4287,171.5353,171.3318,171.4965,78427.0
2020-04-27 11:15:00,177.05,177.29,177.02,177.26,10043.0,171.5449,171.7775,171.5159,171.7484,10043.0
2020-04-27 11:20:00,177.37,177.38,177.25,177.31,29178.0,171.855,171.8647,171.7387,171.7969,29178.0
2020-04-27 11:25:00,177.37,177.46,177.32,177.44,8154.0,171.855,171.9422,171.8065,171.9228,8154.0
2020-04-27 11:30:00,177.43,177.55,177.34,177.54,10464.0,171.9131,172.0294,171.8259,172.0197,10464.0
2020-04-27 11:35:00,177.45,177.58,177.42,177.53,6210.0,171.9325,172.0585,171.9034,172.01,6210.0
2020-04-27 11:40:00,177.52,177.62,177.47,177.61,4265.0,172.0003,172.0972,171.9519,172.0875,4265.0
2020-04-27 11:45:00,177.6,177.6,177.5,177.5,5193.0,172.0778,172.0778,171.9809,171.9809,5193.0
2020-04-27 11:50:00,177.55,177.55,177.27,177.28,4026.0,172.0294,172.0294,171.7581,171.7678,4026.0
2020-04-27 11:55:00,177.41,177.43,177.31,177.41,2704.0,171.8937,171.9131,171.7969,171.8937,2704.0
2020-04-27 12:00:00,177.42,177.44,177.0,177.0,34057.0,171.9034,171.9228,171.4965,171.4965,34057.0
2020-04-27 12:05:00,177.05,177.2,176.99,177.13,10483.0,171.5449,171.6903,171.4868,171.6225,10483.0
2020-04-27 12:10:00,177.11,177.15,177.0,177.14,16409.0,171.6031,171.6418,171.4965,171.6321,16409.0
2020-04-27 12:15:00,177.16,177.38,177.15,177.38,6303.0,171.6515,171.8647,171.6418,171.8647,6303.0
2020-04-27 12:20:00,177.36,177.36,177.22,177.25,13158.0,171.8453,171.8453,171.7097,171.7387,13158.0
2020-04-27 12:25:00,177.3,177.34,177.18,177.25,5315.0,171.7872,171.8259,171.6709,171.7387,5315.0
2020-04-27 12:30:00,177.31,177.6,177.31,177.58,9534.0,171.7969,172.0778,171.7969,172.0585,9534.0
2020-04-27 12:35:00,177.57,177.66,177.48,177.49,4052.0,172.0488,172.136,171.9616,171.9713,4052.0
2020-04-27 12:40:00,177.49,177.51,177.4,177.41,39962.0,171.9713,171.9906,171.8841,171.8937,39962.0
2020-04-27 12:45:00,177.47,177.47,177.26,177.33,7997.0,171.9519,171.9519,171.7484,171.8162,7997.0
2020-04-27 12:50:00,177.46,177.46,177.35,177.38,3114.0,171.9422,171.9422,171.8356,171.8647,3114.0
2020-04-27 12:55:00,177.32,177.49,177.32,177.37,33236.0,171.8065,171.9713,171.8065,171.855,33236.0
2020-04-27 13:00:00,177.38,177.39,177.01,177.18,2092.0,171.8647,171.8744,171.5062,171.6709,2092.0
2020-04-27 13:05:00,177.17,177.24,177.17,177.22,7048.0,171.6612,171.729,171.6612,171.7097,7048.0
2020-04-27 13:10:00,177.22,177.24,177.08,177.21,2914.0,171.7097,171.729,171.574,171.7,2914.0
2020-04-27 13:15:00,177.17,177.17,176.89,176.89,12158.0,171.6612,171.6612,171.3899,171.3899,12158.0
2020-04-27 13:20:00,176.88,176.96,176.71,176.75,10847.0,171.3802,171.4577,171.2155,171.2543,10847.0
2020-04-27 13:25:00,176.72,176.97,176.72,176.97,15687.0,171.2252,171.4674,171.2252,171.4674,15687.0
2020-04-27 13:30:00,176.92,177.0,176.75,176.75,6597.0,171.419,171.4965,171.2543,171.2543,6597.0
2020-04-27 13:35:00,176.73,176.89,176.65,176.83,3677.0,171.2349,171.3899,171.1574,171.3318,3677.0
2020-04-27 13:40:00,176.85,176.85,176.64,176.64,5775.0,171.3512,171.3512,171.1477,171.1477,5775.0
2020-04-27 13:45:00,176.61,176.77,176.6,176.61,9891.0,171.1186,171.2736,171.1089,171.1186,9891.0
2020-04-27 13:50:00,176.68,176.83,176.68,176.76,7153.0,171.1864,171.3318,171.1864,171.264,7153.0
2020-04-27 13:55:00,176.88,176.94,176.77,176.81,10133.0,171.3802,171.4384,171.2736,171.3124,10133.0
2020-04-27 14:00:00,176.92,177.04,176.92,176.98,7676.0,171.419,171.5353,171.419,171.4771,7676.0
2020-04-27 14:05:00,177.0,177.06,176.97,177.02,6835.0,171.4965,171.5546,171.4674,171.5159,6835.0
2020-04-27 14:10:00,177.04,177.18,177.04,177.15,4238.0,171.5353,171.6709,171.5353,171.6418,4238.0
2020-04-27 14:15:00,177.12,177.15,177.03,177.12,11665.0,171.6128,171.6418,171.5256,171.6128,11665.0
2020-04-27 14:20:00,177.09,177.19,177.03,177.13,7197.0,171.5837,171.6806,171.5256,171.6225,7197.0
2020-04-27 14:25:00,177.1,177.12,176.99,177.0,39473.0,171.5934,171.6128,171.4868,171.4965,39473.0
2020-04-27 14:30:00,176.98,177.1,176.85,176.98,5530.0,171.4771,171.5934,171.3512,171.4771,5530.0
2020-04-27 14:35:00,176.99,177.12,176.92,177.12,16705.0,171.4868,171.6128,171.419,171.6128,16705.0
2020-04-27 14:40:00,177.12,177.34,177.12,177.25,9530.0,171.6128,171.8259,171.6128,171.7387,9530.0
2020-04-27 14:45:00,177.25,177.43,177.25,177.42,7755.0,171.7387,171.9131,171.7387,171.9034,7755.0
2020-04-27 14:50:00,177.34,177.34,177.27,177.27,7824.0,171.8259,171.8259,171.7581,171.7581,7824.0
2020-04-27 14:55:00,177.23,177.32,177.22,177.23,25290.0,171.7193,171.8065,171.7097,171.7193,25290.0
2020-04-27 15:00:00,177.26,177.37,177.19,177.34,9803.0,171.7484,171.855,171.6806,171.8259,9803.0
2020-04-27 15:05:00,177.39,177.39,177.12,177.12,18851.0,171.8744,171.8744,171.6128,171.6128,18851.0
2020-04-27 15:10:00,177.1,177.34,177.1,177.3,15896.0,171.5934,171.8259,171.5934,171.7872,15896.0
2020-04-27 15:15:00,177.35,177.4,177.28,177.39,2370.0,171.8356,171.8841,171.7678,171.8744,2370.0
2020-04-27 15:20:00,177.4,177.51,177.4,177.44,7691.0,171.8841,171.9906,171.8841,171.9228,7691.0
2020-04-27 15:25:00,177.43,177.43,177.23,177.28,8179.0,171.9131,171.9131,171.7193,171.7678,8179.0
2020-04-27 15:30:00,177.35,177.41,177.27,177.41,8247.0,171.8356,171.8937,171.7581,171.8937,8247.0
2020-04-27 15:35:00,177.45,177.62,177.45,177.5,24340.0,171.9325,172.0972,171.9325,171.9809,24340.0
2020-04-27 15:40:00,177.49,177.71,177.42,177.69,18812.0,171.9713,172.1844,171.9034,172.165,18812.0
2020-04-27 15:45:00,177.7,177.7,177.49,177.63,17690.0,172.1747,172.1747,171.9713,172.1069,17690.0
2020-04-27 15:50:00,177.66,177.71,177.37,177.41,12173.0,172.136,172.1844,171.855,171.8937,12173.0
2020-04-27 15:55:00,177.41,177.41,177.14,177.14,11079.0,171.8937,171.8937,171.6321,171.6321,11079.0
2020-04-28 09:30:00,179.24,179.64,178.7,178.83,43467.0,173.6668,174.0544,173.1436,173.2696,43467.0
2020-04-28 09:35:00,178.92,178.97,178.5,178.69,13974.0,173.3568,173.4052,172.9499,173.1339,13974.0
2020-04-28 09:40:00,178.62,178.78,178.49,178.68,38368.0,173.0661,173.2212,172.9402,173.1243,38368.0
2020-04-28 09:45:00,178.69,178.85,178.51,178.55,8688.0,173.1339,173.289,172.9595,172.9983,8688.0
2020-04-28 09:50:00,178.56,178.64,178.45,178.45,7405.0,173.008,173.0855,172.9014,172.9014,7405.0
2020-04-28 09:55:00,178.43,178.43,177.78,177.78,20745.0,172.882,172.882,172.2522,172.2522,20745.0
2020-04-28 10:00:00,177.84,177.97,177.47,177.75,18891.0,172.3104,172.4363,171.9519,172.2232,18891.0
2020-04-28 10:05:00,177.77,177.96,177.73,177.76,17973.0,172.2426,172.4266,172.2038,172.2329,17973.0
2020-04-28 10:10:00,177.79,177.93,177.67,177.72,3900.0,172.2619,172.3976,172.1457,172.1941,3900.0
2020-04-28 10:15:00,177.61,177.82,177.4,177.4,10123.0,172.0875,172.291,171.8841,171.8841,10123.0
2020-04-28 10:20:00,177.25,177.29,176.6,176.74,18193.0,171.7387,171.7775,171.1089,171.2446,18193.0
2020-04-28 10:25:00,176.77,176.93,176.62,176.93,2149.0,171.2736,171.4287,171.1283,171.4287,2149.0
2020-04-28 10:30:00,176.95,176.96,176.81,176.86,7101.0,171.4481,171.4577,171.3124,171.3608,7101.0
2020-04-28 10:35:00,176.99,177.14,176.99,177.0,18484.0,171.4868,171.6321,171.4868,171.4965,18484.0
2020-04-28 10:40:00,176.86,176.91,176.25,176.25,8084.0,171.3608,171.4093,170.7698,170.7698,8084.0
2020-04-28 10:45:00,176.27,176.35,176.12,176.35,8702.0,170.7892,170.8667,170.6439,170.8667,8702.0
2020-04-28 10:50:00,176.19,176.37,175.72,175.79,17172.0,170.7117,170.8861,170.2563,170.3241,17172.0
2020-04-28 10:55:00,175.7,175.75,175.11,175.24,10317.0,170.2369,170.2854,169.6653,169.7912,10317.0
2020-04-28 11:00:00,175.27,175.67,175.17,175.55,13849.0,169.8203,170.2079,169.7234,170.0916,13849.0
2020-04-28 11:05:00,175.47,175.84,175.44,175.83,7890.0,170.0141,170.3726,169.985,170.3629,7890.0
2020-04-28 11:10:00,175.89,175.98,175.71,175.88,10829.0,170.421,170.5082,170.2466,170.4113,10829.0
2020-04-28 11:15:00,175.85,175.92,175.37,175.46,9478.0,170.3823,170.4501,169.9172,170.0044,9478.0
2020-04-28 11:20:00,175.57,175.7,175.36,175.7,10698.0,170.111,170.2369,169.9075,170.2369,10698.0
2020-04-28 11:25:00,175.71,176.12,175.71,176.08,19869.0,170.2466,170.6439,170.2466,170.6051,19869.0
2020-04-28 11:30:00,176.0,176.21,176.0,176.21,7883.0,170.5276,170.7311,170.5276,170.7311,7883.0
2020-04-28 11:35:00,176.24,176.33,176.07,176.21,4893.0,170.7601,170.8473,170.5954,170.7311,4893.0
2020-04-28 11:40:00,176.11,176.15,175.99,176.09,6987.0,170.6342,170.6729,170.5179,170.6148,6987.0
2020-04-28 11:45:00,176.2,176.21,176.0,176.01,7928.0,170.7214,170.7311,170.5276,170.5373,7928.0
2020-04-28 11:50:00,176.06,176.06,175.63,175.83,4394.0,170.5857,170.5857,170.1691,170.3629,4394.0
2020-04-28 11:55:00,175.71,175.78,175.59,175.62,5310.0,170.2466,170.3144,170.1303,170.1594,5310.0
2020-04-28 12:00:00,175.74,175.81,175.43,175.53,6423.0,170.2757,170.3435,169.9753,170.0722,6423.0
2020-04-28 12:05:00,175.67,175.89,175.63,175.87,7773.0,170.2079,170.421,170.1691,170.4016,7773.0
2020-04-28 12:10:00,175.95,176.06,175.81,175.84,17387.0,170.4791,170.5857,170.3435,170.3726,17387.0
2020-04-28 12:15:00,175.55,175.56,175.05,175.08,3397.0,170.0916,170.1013,169.6071,169.6362,3397.0
2020-04-28 12:20:00,175.14,175.37,175.11,175.18,15015.0,169.6943,169.9172,169.6653,169.7331,15015.0
2020-04-28 12:25:00,175.28,175.41,175.28,175.41,4687.0,169.83,169.9559,169.83,169.9559,4687.0
2020-04-28 12:30:00,175.28,175.61,175.28,175.6,6346.0,169.83,170.1497,169.83,170.14,6346.0
2020-04-28 12:35:00,175.56,175.69,175.53,175.6,4187.0,170.1013,170.2272,170.0722,170.14,4187.0
2020-04-28 12:40:00,175.57,175.71,175.56,175.65,19099.0,170.111,170.2466,170.1013,170.1885,19099.0
2020-04-28 12:45:00,175.67,175.73,175.51,175.73,1793.0,170.2079,170.266,170.0528,170.266,1793.0
2020-04-28 12:50:00,175.68,175.75,175.59,175.59,4346.0,170.2175,170.2854,170.1303,170.1303,4346.0
2020-04-28 12:55:00,175.62,176.06,175.61,175.96,9327.0,170.1594,170.5857,170.1497,170.4888,9327.0
2020-04-28 13:00:00,175.96,176.12,175.92,176.11,6929.0,170.4888,170.6439,170.4501,170.6342,6929.0
2020-04-28 13:05:00,176.12,176.15,175.97,175.97,2207.0,170.6439,170.6729,170.4985,170.4985,2207.0
2020-04-28 13:10:00,175.96,176.09,175.96,176.01,4272.0,170.4888,170.6148,170.4888,170.5373,4272.0
2020-04-28 13:15:00,175.84,175.92,175.8,175.84,1790.0,170.3726,170.4501,170.3338,170.3726,1790.0
2020-04-28 13:20:00,175.91,176.1,175.88,176.05,4134.0,170.4404,170.6245,170.4113,170.576,4134.0
2020-04-28 13:25:00,176.1,176.1,175.95,175.95,5705.0,170.6245,170.6245,170.4791,170.4791,5705.0
2020-04-28 13:30:00,176.08,176.15,175.95,175.96,2513.0,170.6051,170.6729,170.4791,170.4888,2513.0
2020-04-28 13:35:00,175.96,176.01,175.83,175.94,7365.0,170.4888,170.5373,170.3629,170.4695,7365.0
2020-04-28 13:40:00,175.86,176.3,175.84,176.26,3228.0,170.3919,170.8183,170.3726,170.7795,3228.0
2020-04-28 13:45:00,176.3,176.36,176.22,176.31,3195.0,170.8183,170.8764,170.7407,170.828,3195.0
2020-04-28 13:50:00,176.28,176.32,176.18,176.22,4532.0,170.7989,170.8376,170.702,170.7407,4532.0
2020-04-28 13:55:00,176.22,176.23,176.01,176.06,4673.0,170.7407,170.7504,170.5373,170.5857,4673.0
2020-04-28 14:00:00,176.07,176.43,176.06,176.41,4588.0,170.5954,170.9442,170.5857,170.9248,4588.0
2020-04-28 14:05:00,176.35,176.38,176.22,176.36,26030.0,170.8667,170.8958,170.7407,170.8764,26030.0
2020-04-28 14:10:00,176.38,176.54,176.36,176.51,13692.0,170.8958,171.0508,170.8764,171.0217,13692.0
2020-04-28 14:15:00,176.5,176.51,176.42,176.47,3716.0,171.012,171.0217,170.9345,170.983,3716.0
2020-04-28 14:20:00,176.47,176.53,176.43,176.52,4819.0,170.983,171.0411,170.9442,171.0314,4819.0
2020-04-28 14:25:00,176.5,176.58,176.33,176.4,7397.0,171.012,171.0896,170.8473,170.9152,7397.0
2020-04-28 14:30:00,176.45,176.53,176.34,176.36,9169.0,170.9636,171.0411,170.857,170.8764,9169.0
2020-04-28 14:35:00,176.37,176.37,176.05,176.07,13647.0,170.8861,170.8861,170.576,170.5954,13647.0
2020-04-28 14:40:00,176.18,176.22,176.0,176.0,7858.0,170.702,170.7407,170.5276,170.5276,7858.0
2020-04-28 14:45:00,175.96,176.1,175.96,176.1,14787.0,170.4888,170.6245,170.4888,170.6245,14787.0
2020-04-28 14:50:00,176.05,176.15,175.86,175.92,6088.0,170.576,170.6729,170.3919,170.4501,6088.0
2020-04-28 14:55:00,175.8,175.86,175.7,175.84,7963.0,170.3338,170.3919,170.2369,170.3726,7963.0
2020-04-28 15:00:00,175.84,175.95,175.78,175.89,11733.0,170.3726,170.4791,170.3144,170.421,11733.0
2020-04-28 15:05:00,175.92,176.06,175.88,175.97,9666.0,170.4501,170.5857,170.4113,170.4985,9666.0
2020-04-28 15:10:00,175.93,176.06,175.88,175.97,24039.0,170.4598,170.5857,170.4113,170.4985,24039.0
2020-04-28 15:15:00,175.95,176.05,175.87,176.05,17215.0,170.4791,170.576,170.4016,170.576,17215.0
2020-04-28 15:20:00,176.01,176.31,175.54,175.81,24812.0,170.5373,170.828,170.0819,170.3435,24812.0
2020-04-28 15:25:00,175.86,176.0,175.84,175.95,17223.0,170.3919,170.5276,170.3726,170.4791,17223.0
2020-04-28 15:30:00,175.86,176.0,175.71,175.71,11586.0,170.3919,170.5276,170.2466,170.2466,11586.0
2020-04-28 15:35:00,175.72,175.85,175.54,175.84,39055.0,170.2563,170.3823,170.0819,170.3726,39055.0
2020-04-28 15:40:00,175.87,175.88,175.58,175.58,14800.0,170.4016,170.4113,170.1206,170.1206,14800.0
2020-04-28 15:45:00,175.58,175.58,175.08,175.08,13203.0,170.1206,170.1206,169.6362,169.6362,13203.0
2020-04-28 15:50:00,175.04,175.11,174.61,174.61,16564.0,169.5974,169.6653,169.1808,169.1808,16564.0
2020-04-28 15:55:00,174.77,174.95,174.66,174.77,10872.0,169.3358,169.5102,169.2293,169.3358,10872.0
2020-04-29 09:30:00,178.83,178.83,178.22,178.42,26802.0,173.2696,173.2696,172.6786,172.8723,26802.0
2020-04-29 09:35:00,178.49,178.55,178.0,178.16,16871.0,172.9402,172.9983,172.4654,172.6204,16871.0
2020-04-29 09:40:00,178.23,178.81,178.2,178.76,15020.0,172.6883,173.2502,172.6592,173.2018,15020.0
2020-04-29 09:45:00,178.8,179.29,178.73,179.29,19222.0,173.2405,173.7153,173.1727,173.7153,19222.0
2020-04-29 09:50:00,179.24,179.54,179.24,179.43,7013.0,173.6668,173.9575,173.6668,173.8509,7013.0
2020-04-29 09:55:00,179.35,179.6,179.3,179.56,9757.0,173.7734,174.0157,173.725,173.9769,9757.0
2020-04-29 10:00:00,179.58,179.6,179.25,179.32,11622.0,173.9963,174.0157,173.6765,173.7444,11622.0
2020-04-29 10:05:00,179.27,179.4,179.03,179.03,7992.0,173.6959,173.8219,173.4634,173.4634,7992.0
2020-04-29 10:10:00,179.05,179.19,178.94,179.16,7960.0,173.4828,173.6184,173.3762,173.5893,7960.0
2020-04-29 10:15:00,179.16,179.59,179.16,179.54,5146.0,173.5893,174.006,173.5893,173.9575,5146.0
2020-04-29 10:20:00,179.56,179.76,179.54,179.76,13479.0,173.9769,174.1707,173.9575,174.1707,13479.0
2020-04-29 10:25:00,179.88,179.88,179.68,179.74,3121.0,174.2869,174.2869,174.0932,174.1513,3121.0
2020-04-29 10:30:00,179.9,180.04,179.77,179.81,13878.0,174.3063,174.442,174.1804,174.2191,13878.0
2020-04-29 10:35:00,179.92,180.07,179.62,179.74,5872.0,174.3257,174.471,174.035,174.1513,5872.0
2020-04-29 10:40:00,179.82,179.91,179.71,179.77,3537.0,174.2288,174.316,174.1222,174.1804,3537.0
2020-04-29 10:45:00,179.74,179.78,179.65,179.76,17297.0,174.1513,174.1901,174.0641,174.1707,17297.0
2020-04-29 10:50:00,179.78,180.05,179.78,179.97,4193.0,174.1901,174.4517,174.1901,174.3741,4193.0
2020-04-29 10:55:00,179.97,180.02,179.84,179.86,6514.0,174.3741,174.4226,174.2482,174.2676,6514.0
2020-04-29 11:00:00,179.87,179.97,179.71,179.74,8566.0,174.2773,174.3741,174.1222,174.1513,8566.0
2020-04-29 11:05:00,179.74,179.9,179.7,179.77,18265.0,174.1513,174.3063,174.1125,174.1804,18265.0
2020-04-29 11:10:00,179.8,180.12,179.8,179.93,9586.0,174.2094,174.5195,174.2094,174.3354,9586.0
2020-04-29 11:15:00,179.95,180.02,179.81,179.92,10211.0,174.3548,174.4226,174.2191,174.3257,10211.0
2020-04-29 11:20:00,179.9,180.12,179.88,180.08,9362.0,174.3063,174.5195,174.2869,174.4807,9362.0
2020-04-29 11:25:00,180.06,180.08,179.93,180.0,22133.0,174.4614,174.4807,174.3354,174.4032,22133.0
2020-04-29 11:30:00,179.96,180.05,179.85,180.01,10837.0,174.3645,174.4517,174.2579,174.4129,10837.0
2020-04-29 11:35:00,179.96,180.0,179.81,179.87,1894.0,174.3645,174.4032,174.2191,174.2773,1894.0
2020-04-29 11:40:00,179.89,179.89,179.72,179.84,3544.0,174.2966,174.2966,174.1319,174.2482,3544.0
2020-04-29 11:45:00,179.81,179.9,179.8,179.89,3405.0,174.2191,174.3063,174.2094,174.2966,3405.0
2020-04-29 11:50:00,179.93,180.09,179.87,180.09,28678.0,174.3354,174.4904,174.2773,174.4904,28678.0
2020-04-29 11:55:00,179.97,180.11,179.82,179.82,5672.0,174.3741,174.5098,174.2288,174.2288,5672.0
2020-04-29 12:00:00,179.87,180.12,179.87,180.11,12192.0,174.2773,174.5195,174.2773,174.5098,12192.0
2020-04-29 12:05:00,180.12,180.29,180.11,180.23,3399.0,174.5195,174.6842,174.5098,174.6261,3399.0
2020-04-29 12:10:00,180.2,180.36,180.19,180.33,4511.0,174.597,174.752,174.5873,174.723,4511.0
2020-04-29 12:15:00,180.34,180.46,180.23,180.33,16000.0,174.7326,174.8489,174.6261,174.723,16000.0
2020-04-29 12:20:00,180.29,180.47,180.29,180.47,7832.0,174.6842,174.8586,174.6842,174.8586,7832.0
2020-04-29 12:25:00,180.44,180.5,180.36,180.5,10973.0,174.8295,174.8877,174.752,174.8877,10973.0
2020-04-29 12:30:00,180.5,180.58,180.46,180.46,10417.0,174.8877,174.9652,174.8489,174.8489,10417.0
2020-04-29 12:35:00,180.47,180.69,180.47,180.68,6585.0,174.8586,175.0718,174.8586,175.0621,6585.0
2020-04-29 12:40:00,180.67,180.7,180.6,180.65,12713.0,175.0524,175.0815,174.9846,175.033,12713.0
2020-04-29 12:45:00,180.65,180.72,180.58,180.67,13734.0,175.033,175.1008,174.9652,175.0524,13734.0
2020-04-29 12:50:00,180.68,180.7,180.58,180.68,13919.0,175.0621,175.0815,174.9652,175.0621,13919.0
2020-04-29 12:55:00,180.62,180.66,180.42,180.47,11053.0,175.0039,175.0427,174.8102,174.8586,11053.0
2020-04-29 13:00:00,180.47,180.71,180.46,180.71,14661.0,174.8586,175.0911,174.8489,175.0911,14661.0
2020-04-29 13:05:00,180.73,180.79,180.65,180.77,5277.0,175.1105,175.1687,175.033,175.1493,5277.0
2020-04-29 13:10:00,180.79,180.81,180.68,180.76,3692.0,175.1687,175.188,175.0621,175.1396,3692.0
2020-04-29 13:15:00,180.69,180.83,180.67,180.81,4219.0,175.0718,175.2074,175.0524,175.188,4219.0
2020-04-29 13:20:00,180.78,180.83,180.61,180.64,2970.0,175.159,175.2074,174.9942,175.0233,2970.0
2020-04-29 13:25:00,180.67,180.77,180.54,180.55,11940.0,175.0524,175.1493,174.9264,174.9361,11940.0
2020-04-29 13:30:00,180.5,180.53,180.38,180.38,116738.0,174.8877,174.9167,174.7714,174.7714,116738.0
2020-04-29 13:35:00,180.4,180.48,180.31,180.43,10202.0,174.7908,174.8683,174.7036,174.8198,10202.0
2020-04-29 13:40:00,180.51,180.53,180.29,180.3,8623.0,174.8974,174.9167,174.6842,174.6939,8623.0
2020-04-29 13:45:00,180.3,180.47,180.3,180.45,3592.0,174.6939,174.8586,174.6939,174.8392,3592.0
2020-04-29 13:50:00,180.49,180.52,180.45,180.45,4787.0,174.878,174.907,174.8392,174.8392,4787.0
2020-04-29 13:55:00,180.42,180.62,180.42,180.51,9362.0,174.8102,175.0039,174.8102,174.8974,9362.0
2020-04-29 14:00:00,180.47,180.67,179.99,180.29,7325.0,174.8586,175.0524,174.3935,174.6842,7325.0
2020-04-29 14:05:00,180.25,180.25,180.04,180.14,4001.0,174.6454,174.6454,174.442,174.5389,4001.0
2020-04-29 14:10:00,180.05,180.06,179.85,179.92,2945.0,174.4517,174.4614,174.2579,174.3257,2945.0
2020-04-29 14:15:00,180.2,180.26,179.99,180.0,5772.0,174.597,174.6551,174.3935,174.4032,5772.0
2020-04-29 14:20:00,180.0,180.27,179.96,180.27,11485.0,174.4032,174.6648,174.3645,174.6648,11485.0
2020-04-29 14:25:00,180.24,180.44,180.24,180.34,14200.0,174.6358,174.8295,174.6358,174.7326,14200.0
2020-04-29 14:30:00,180.39,180.5,180.2,180.5,4657.0,174.7811,174.8877,174.597,174.8877,4657.0
2020-04-29 14:35:00,180.31,180.61,180.31,180.56,6351.0,174.7036,174.9942,174.7036,174.9458,6351.0
2020-04-29 14:40:00,180.56,180.77,180.55,180.65,7543.0,174.9458,175.1493,174.9361,175.033,7543.0
2020-04-29 14:45:00,180.68,180.69,180.47,180.5,5661.0,175.0621,175.0718,174.8586,174.8877,5661.0
2020-04-29 14:50:00,180.55,180.61,180.26,180.29,6717.0,174.9361,174.9942,174.6551,174.6842,6717.0
2020-04-29 14:55:00,180.32,180.86,180.31,180.86,10154.0,174.7133,175.2365,174.7036,175.2365,10154.0
2020-04-29 15:00:00,180.82,181.04,180.76,181.02,18924.0,175.1977,175.4109,175.1396,175.3915,18924.0
2020-04-29 15:05:00,181.0,181.01,180.88,180.93,13238.0,175.3721,175.3818,175.2559,175.3043,13238.0
2020-04-29 15:10:00,180.9,181.02,180.84,180.99,18378.0,175.2752,175.3915,175.2171,175.3624,18378.0
2020-04-29 15:15:00,181.01,181.05,180.8,181.03,7434.0,175.3818,175.4206,175.1783,175.4012,7434.0
2020-04-29 15:20:00,181.08,181.27,181.08,181.27,7305.0,175.4496,175.6337,175.4496,175.6337,7305.0
2020-04-29 15:25:00,181.26,181.4,181.26,181.35,12913.0,175.624,175.7597,175.624,175.7112,12913.0
2020-04-29 15:30:00,181.27,181.35,181.09,181.34,7800.0,175.6337,175.7112,175.4593,175.7016,7800.0
2020-04-29 15:35:00,181.31,181.37,181.15,181.24,13447.0,175.6725,175.7306,175.5175,175.6047,13447.0
2020-04-29 15:40:00,181.25,181.45,181.25,181.39,8935.0,175.6143,175.8081,175.6143,175.75,8935.0
2020-04-29 15:45:00,181.25,181.39,181.22,181.3,14819.0,175.6143,175.75,175.5853,175.6628,14819.0
2020-04-29 15:50:00,181.3,181.37,180.53,180.7,19952.0,175.6628,175.7306,174.9167,175.0815,19952.0
2020-04-29 15:55:00,180.67,180.75,180.44,180.53,17164.0,175.0524,175.1299,174.8295,174.9167,17164.0
2020-04-30 09:30:00,180.61,180.66,179.9,180.22,36154.0,174.9942,175.0427,174.3063,174.6164,36154.0
2020-04-30 09:35:00,180.18,180.2,179.46,179.95,15536.0,174.5776,174.597,173.88,174.3548,15536.0
2020-04-30 09:40:00,179.93,180.35,179.73,180.16,16889.0,174.3354,174.7423,174.1416,174.5582,16889.0
2020-04-30 09:45:00,180.0,180.6,179.94,180.49,6429.0,174.4032,174.9846,174.3451,174.878,6429.0
2020-04-30 09:50:00,180.4,180.84,180.4,180.83,5698.0,174.7908,175.2171,174.7908,175.2074,5698.0
2020-04-30 09:55:00,180.75,181.01,180.68,180.86,21386.0,175.1299,175.3818,175.0621,175.2365,21386.0
2020-04-30 10:00:00,180.91,181.14,180.56,180.64,7598.0,175.2849,175.5078,174.9458,175.0233,7598.0
2020-04-30 10:05:00,180.59,181.04,180.53,180.9,6740.0,174.9749,175.4109,174.9167,175.2752,6740.0
2020-04-30 10:10:00,180.93,181.18,180.9,181.02,15484.0,175.3043,175.5465,175.2752,175.3915,15484.0
2020-04-30 10:15:00,180.95,181.07,180.69,180.92,8138.0,175.3237,175.4399,175.0718,175.2946,8138.0
2020-04-30 10:20:00,180.91,180.91,180.47,180.5,8519.0,175.2849,175.2849,174.8586,174.8877,8519.0
2020-04-30 10:25:00,180.57,181.19,180.46,181.19,9732.0,174.9555,175.5562,174.8489,175.5562,9732.0
2020-04-30 10:30:00,181.15,181.26,181.05,181.18,6948.0,175.5175,175.624,175.4206,175.5465,6948.0
2020-04-30 10:35:00,181.14,181.18,180.8,180.8,8523.0,175.5078,175.5465,175.1783,175.1783,8523.0
2020-04-30 10:40:00,180.72,180.76,180.04,180.1,5755.0,175.1008,175.1396,174.442,174.5001,5755.0
2020-04-30 10:45:00,180.13,180.39,180.12,180.39,3839.0,174.5292,174.7811,174.5195,174.7811,3839.0
2020-04-30 10:50:00,180.4,180.55,180.2,180.45,4983.0,174.7908,174.9361,174.597,174.8392,4983.0
2020-04-30 10:55:00,180.45,180.61,180.34,180.46,8521.0,174.8392,174.9942,174.7326,174.8489,8521.0
2020-04-30 11:00:00,180.45,181.03,180.45,180.93,7314.0,174.8392,175.4012,174.8392,175.3043,7314.0
2020-04-30 11:05:00,180.91,180.96,180.79,180.93,5354.0,175.2849,175.3334,175.1687,175.3043,5354.0
2020-04-30 11:10:00,180.93,181.0,180.8,180.81,7500.0,175.3043,175.3721,175.1783,175.188,7500.0
2020-04-30 11:15:00,180.86,180.87,180.57,180.64,4588.0,175.2365,175.2462,174.9555,175.0233,4588.0
2020-04-30 11:20:00,180.6,180.72,180.5,180.53,2405.0,174.9846,175.1008,174.8877,174.9167,2405.0
2020-04-30 11:25:00,180.54,180.6,180.34,180.34,25644.0,174.9264,174.9846,174.7326,174.7326,25644.0
2020-04-30 11:30:00,180.35,180.59,180.32,180.57,5814.0,174.7423,174.9749,174.7133,174.9555,5814.0
2020-04-30 11:35:00,180.48,180.57,180.29,180.5,5006.0,174.8683,174.9555,174.6842,174.8877,5006.0
2020-04-30 11:40:00,180.52,180.65,180.52,180.56,14215.0,174.907,175.033,174.907,174.9458,14215.0
2020-04-30 11:45:00,180.53,180.54,179.98,179.98,5556.0,174.9167,174.9264,174.3838,174.3838,5556.0
2020-04-30 11:50:00,180.05,180.1,179.92,179.93,2266.0,174.4517,174.5001,174.3257,174.3354,2266.0
2020-04-30 11:55:00,179.92,180.12,179.75,179.86,7347.0,174.3257,174.5195,174.161,174.2676,7347.0
2020-04-30 12:00:00,179.74,179.75,179.21,179.48,13054.0,174.1513,174.161,173.6378,173.8994,13054.0
2020-04-30 12:05:00,179.45,179.64,179.37,179.52,26785.0,173.8703,174.0544,173.7928,173.9381,26785.0
2020-04-30 12:10:00,179.52,179.73,179.52,179.65,16385.0,173.9381,174.1416,173.9381,174.0641,16385.0
2020-04-30 12:15:00,179.59,179.67,179.55,179.56,2697.0,174.006,174.0835,173.9672,173.9769,2697.0
2020-04-30 12:20:00,179.49,179.49,179.21,179.34,6851.0,173.9091,173.9091,173.6378,173.7637,6851.0
2020-04-30 12:25:00,179.31,179.47,179.23,179.33,4171.0,173.7347,173.8897,173.6572,173.754,4171.0
2020-04-30 12:30:00,179.19,179.23,179.09,179.19,3062.0,173.6184,173.6572,173.5215,173.6184,3062.0
2020-04-30 12:35:00,179.12,179.39,179.12,179.36,22154.0,173.5506,173.8122,173.5506,173.7831,22154.0
2020-04-30 12:40:00,179.39,179.55,179.3,179.39,13811.0,173.8122,173.9672,173.725,173.8122,13811.0
2020-04-30 12:45:00,179.3,179.54,179.29,179.53,4581.0,173.725,173.9575,173.7153,173.9478,4581.0
2020-04-30 12:50:00,179.59,179.77,179.58,179.74,6439.0,174.006,174.1804,173.9963,174.1513,6439.0
2020-04-30 12:55:00,179.73,179.96,179.64,179.86,13688.0,174.1416,174.3645,174.0544,174.2676,13688.0
2020-04-30 13:00:00,179.84,179.9,179.66,179.67,8359.0,174.2482,174.3063,174.0738,174.0835,8359.0
2020-04-30 13:05:00,179.65,179.9,179.65,179.87,7369.0,174.0641,174.3063,174.0641,174.2773,7369.0
2020-04-30 13:10:00,179.75,180.23,179.75,180.23,10856.0,174.161,174.6261,174.161,174.6261,10856.0
2020-04-30 13:15:00,180.16,180.21,180.01,180.02,5398.0,174.5582,174.6067,174.4129,174.4226,5398.0
2020-04-30 13:20:00,180.03,180.12,179.87,179.88,4732.0,174.4323,174.5195,174.2773,174.2869,4732.0
2020-04-30 13:25:00,179.87,180.04,179.8,179.85,7576.0,174.2773,174.442,174.2094,174.2579,7576.0
2020-04-30 13:30:00,179.74,179.9,179.69,179.9,7995.0,174.1513,174.3063,174.1029,174.3063,7995.0
2020-04-30 13:35:00,179.94,179.94,179.59,179.59,10538.0,174.3451,174.3451,174.006,174.006,10538.0
2020-04-30 13:40:00,179.45,179.6,179.42,179.6,6938.0,173.8703,174.0157,173.8413,174.0157,6938.0
2020-04-30 13:45:00,179.6,179.71,179.49,179.71,3340.0,174.0157,174.1222,173.9091,174.1222,3340.0
2020-04-30 13:50:00,179.64,179.78,179.55,179.69,2630.0,174.0544,174.1901,173.9672,174.1029,2630.0
2020-04-30 13:55:00,179.64,179.71,179.49,179.59,4486.0,174.0544,174.1222,173.9091,174.006,4486.0
2020-04-30 14:00:00,179.58,179.81,179.38,179.73,8047.0,173.9963,174.2191,173.8025,174.1416,8047.0
2020-04-30 14:05:00,179.73,179.88,179.67,179.85,13031.0,174.1416,174.2869,174.0835,174.2579,13031.0
2020-04-30 14:10:00,179.79,180.03,179.78,179.96,6428.0,174.1997,174.4323,174.1901,174.3645,6428.0
2020-04-30 14:15:00,179.95,179.95,179.78,179.78,3813.0,174.3548,174.3548,174.1901,174.1901,3813.0
2020-04-30 14:20:00,179.78,179.98,179.78,179.95,6667.0,174.1901,174.3838,174.1901,174.3548,6667.0
2020-04-30 14:25:00,179.92,179.92,179.82,179.83,6722.0,174.3257,174.3257,174.2288,174.2385,6722.0
2020-04-30 14:30:00,179.93,180.1,179.91,179.99,2699.0,174.3354,174.5001,174.316,174.3935,2699.0
2020-04-30 14:35:00,179.95,179.95,179.55,179.67,9838.0,174.3548,174.3548,173.9672,174.0835,9838.0
2020-04-30 14:40:00,179.66,179.68,179.51,179.56,15178.0,174.0738,174.0932,173.9285,173.9769,15178.0
2020-04-30 14:45:00,179.57,179.7,179.57,179.58,7087.0,173.9866,174.1125,173.9866,173.9963,7087.0
2020-04-30 14:50:00,179.65,179.7,179.48,179.48,16587.0,174.0641,174.1125,173.8994,173.8994,16587.0
2020-04-30 14:55:00,179.46,179.58,179.38,179.56,17194.0,173.88,173.9963,173.8025,173.9769,17194.0
2020-04-30 15:00:00,179.6,179.6,179.46,179.49,5760.0,174.0157,174.0157,173.88,173.9091,5760.0
2020-04-30 15:05:00,179.52,179.84,179.5,179.81,13664.0,173.9381,174.2482,173.9188,174.2191,13664.0
2020-04-30 15:10:00,179.82,179.93,179.73,179.88,5770.0,174.2288,174.3354,174.1416,174.2869,5770.0
2020-04-30 15:15:00,179.9,180.3,179.89,180.23,10502.0,174.3063,174.6939,174.2966,174.6261,10502.0
2020-04-30 15:20:00,180.23,180.63,180.21,180.56,31653.0,174.6261,175.0136,174.6067,174.9458,31653.0
2020-04-30 15:25:00,180.58,180.58,180.32,180.43,9138.0,174.9652,174.9652,174.7133,174.8198,9138.0
2020-04-30 15:30:00,180.42,180.58,180.3,180.33,16341.0,174.8102,174.9652,174.6939,174.723,16341.0
2020-04-30 15:35:00,180.34,180.37,180.08,180.22,11145.0,174.7326,174.7617,174.4807,174.6164,11145.0
2020-04-30 15:40:00,180.15,180.19,179.86,180.06,8073.0,174.5486,174.5873,174.2676,174.4614,8073.0
2020-04-30 15:45:00,180.06,180.14,179.92,180.0,15733.0,174.4614,174.5389,174.3257,174.4032,15733.0
2020-04-30 15:50:00,179.93,180.52,179.78,180.49,13057.0,174.3354,174.907,174.1901,174.878,13057.0
2020-04-30 15:55:00,180.61,180.81,180.32,180.39,44192.0,174.9942,175.188,174.7133,174.7811,44192.0
2020-05-01 09:30:00,176.75,177.74,175.88,177.73,66330.0,171.2543,172.2135,170.4113,172.2038,66330.0
2020-05-01 09:35:00,177.8,177.81,177.12,177.14,20993.0,172.2716,172.2813,171.6128,171.6321,20993.0
2020-05-01 09:40:00,177.21,177.4,177.05,177.19,31788.0,171.7,171.8841,171.5449,171.6806,31788.0
2020-05-01 09:45:00,177.3,177.48,177.15,177.45,5223.0,171.7872,171.9616,171.6418,171.9325,5223.0
2020-05-01 09:50:00,177.57,177.67,177.12,177.12,14590.0,172.0488,172.1457,171.6128,171.6128,14590.0
2020-05-01 09:55:00,177.34,177.63,177.3,177.59,15019.0,171.8259,172.1069,171.7872,172.0682,15019.0
2020-05-01 10:00:00,177.67,178.21,177.56,177.94,32914.0,172.1457,172.6689,172.0391,172.4073,32914.0
2020-05-01 10:05:00,178.02,178.35,178.02,178.13,7106.0,172.4848,172.8045,172.4848,172.5914,7106.0
2020-05-01 10:10:00,177.97,177.98,177.59,177.78,17755.0,172.4363,172.446,172.0682,172.2522,17755.0
2020-05-01 10:15:00,177.73,177.79,177.27,177.33,5831.0,172.2038,172.2619,171.7581,171.8162,5831.0
2020-05-01 10:20:00,177.31,177.5,177.23,177.24,7842.0,171.7969,171.9809,171.7193,171.729,7842.0
2020-05-01 10:25:00,177.39,177.58,177.36,177.57,12464.0,171.8744,172.0585,171.8453,172.0488,12464.0
2020-05-01 10:30:00,177.69,177.69,177.28,177.55,8777.0,172.165,172.165,171.7678,172.0294,8777.0
2020-05-01 10:35:00,177.6,177.9,177.6,177.79,3736.0,172.0778,172.3685,172.0778,172.2619,3736.0
2020-05-01 10:40:00,177.74,177.9,177.61,177.64,3820.0,172.2135,172.3685,172.0875,172.1166,3820.0
2020-05-01 10:45:00,177.68,177.78,177.51,177.67,7983.0,172.1554,172.2522,171.9906,172.1457,7983.0
2020-05-01 10:50:00,177.6,177.83,177.6,177.65,20908.0,172.0778,172.3007,172.0778,172.1263,20908.0
2020-05-01 10:55:00,177.65,177.95,177.58,177.68,7116.0,172.1263,172.417,172.0585,172.1554,7116.0
2020-05-01 11:00:00,177.68,177.68,177.33,177.33,6712.0,172.1554,172.1554,171.8162,171.8162,6712.0
2020-05-01 11:05:00,177.36,177.42,177.17,177.38,3064.0,171.8453,171.9034,171.6612,171.8647,3064.0
2020-05-01 11:10:00,177.38,177.53,177.33,177.52,4317.0,171.8647,172.01,171.8162,172.0003,4317.0
2020-05-01 11:15:00,177.44,177.44,177.11,177.11,4722.0,171.9228,171.9228,171.6031,171.6031,4722.0
2020-05-01 11:20:00,177.11,177.21,176.96,176.96,5792.0,171.6031,171.7,171.4577,171.4577,5792.0
2020-05-01 11:25:00,177.06,177.07,176.91,176.95,1010.0,171.5546,171.5643,171.4093,171.4481,1010.0
2020-05-01 11:30:00,176.86,176.86,176.58,176.59,8966.0,171.3608,171.3608,171.0896,171.0992,8966.0
2020-05-01 11:35:00,176.66,176.79,176.61,176.78,7256.0,171.1671,171.293,171.1186,171.2833,7256.0
2020-05-01 11:40:00,176.73,176.74,176.6,176.64,8962.0,171.2349,171.2446,171.1089,171.1477,8962.0
2020-05-01 11:45:00,176.59,176.59,176.14,176.14,3818.0,171.0992,171.0992,170.6632,170.6632,3818.0
2020-05-01 11:50:00,176.16,176.16,175.82,175.84,5682.0,170.6826,170.6826,170.3532,170.3726,5682.0
2020-05-01 11:55:00,176.03,176.08,175.81,175.96,4233.0,170.5567,170.6051,170.3435,170.4888,4233.0
2020-05-01 12:00:00,175.88,175.91,175.41,175.41,13381.0,170.4113,170.4404,169.9559,169.9559,13381.0
2020-05-01 12:05:00,175.31,175.64,175.29,175.57,4687.0,169.859,170.1788,169.8397,170.111,4687.0
2020-05-01 12:10:00,175.62,175.96,175.62,175.95,8771.0,170.1594,170.4888,170.1594,170.4791,8771.0
2020-05-01 12:15:00,175.98,176.01,175.78,175.81,26255.0,170.5082,170.5373,170.3144,170.3435,26255.0
2020-05-01 12:20:00,175.88,175.99,175.77,175.84,10967.0,170.4113,170.5179,170.3047,170.3726,10967.0
2020-05-01 12:25:00,175.78,175.79,175.69,175.7,2984.0,170.3144,170.3241,170.2272,170.2369,2984.0
2020-05-01 12:30:00,175.5,175.76,175.41,175.68,8139.0,170.0431,170.2951,169.9559,170.2175,8139.0
2020-05-01 12:35:00,175.73,175.73,175.43,175.43,3281.0,170.266,170.266,169.9753,169.9753,3281.0
2020-05-01 12:40:00,175.4,175.4,175.15,175.27,4182.0,169.9462,169.9462,169.704,169.8203,4182.0
2020-05-01 12:45:00,175.2,175.42,175.16,175.38,45895.0,169.7525,169.9656,169.7137,169.9269,45895.0
2020-05-01 12:50:00,175.4,175.5,175.33,175.5,2868.0,169.9462,170.0431,169.8784,170.0431,2868.0
2020-05-01 12:55:00,175.46,175.56,175.43,175.52,5558.0,170.0044,170.1013,169.9753,170.0625,5558.0
2020-05-01 13:00:00,175.55,175.71,175.49,175.66,4561.0,170.0916,170.2466,170.0334,170.1982,4561.0
2020-05-01 13:05:00,175.68,175.68,175.46,175.46,6058.0,170.2175,170.2175,170.0044,170.0044,6058.0
2020-05-01 13:10:00,175.49,175.51,175.23,175.25,4806.0,170.0334,170.0528,169.7815,169.8009,4806.0
2020-05-01 13:15:00,175.19,175.19,174.98,175.11,10600.0,169.7428,169.7428,169.5393,169.6653,10600.0
2020-05-01 13:20:00,175.08,175.21,174.99,175.12,10380.0,169.6362,169.7622,169.549,169.675,10380.0
2020-05-01 13:25:00,175.09,175.35,175.09,175.35,7971.0,169.6459,169.8978,169.6459,169.8978,7971.0
2020-05-01 13:30:00,175.29,175.45,175.25,175.3,13354.0,169.8397,169.9947,169.8009,169.8494,13354.0
2020-05-01 13:35:00,175.16,175.2,175.04,175.05,6015.0,169.7137,169.7525,169.5974,169.6071,6015.0
2020-05-01 13:40:00,175.1,175.26,175.09,175.17,4599.0,169.6556,169.8106,169.6459,169.7234,4599.0
2020-05-01 13:45:00,175.22,175.22,175.06,175.17,2746.0,169.7718,169.7718,169.6168,169.7234,2746.0
2020-05-01 13:50:00,175.15,175.3,175.15,175.19,19499.0,169.704,169.8494,169.704,169.7428,19499.0
2020-05-01 13:55:00,175.21,175.37,175.18,175.29,49491.0,169.7622,169.9172,169.7331,169.8397,49491.0
2020-05-01 14:00:00,175.2,175.6,175.16,175.51,6535.0,169.7525,170.14,169.7137,170.0528,6535.0
2020-05-01 14:05:00,175.58,175.61,175.38,175.39,5757.0,170.1206,170.1497,169.9269,169.9366,5757.0
2020-05-01 14:10:00,175.43,175.47,175.27,175.27,6231.0,169.9753,170.0141,169.8203,169.8203,6231.0
2020-05-01 14:15:00,175.29,175.51,175.26,175.44,2607.0,169.8397,170.0528,169.8106,169.985,2607.0
2020-05-01 14:20:00,175.45,175.87,175.45,175.85,8820.0,169.9947,170.4016,169.9947,170.3823,8820.0
2020-05-01 14:25:00,175.89,175.92,175.76,175.91,7976.0,170.421,170.4501,170.2951,170.4404,7976.0
2020-05-01 14:30:00,175.76,175.85,175.67,175.69,5446.0,170.2951,170.3823,170.2079,170.2272,5446.0
2020-05-01 14:35:00,175.74,175.95,175.67,175.93,13030.0,170.2757,170.4791,170.2079,170.4598,13030.0
2020-05-01 14:40:00,175.9,175.93,175.65,175.68,6281.0,170.4307,170.4598,170.1885,170.2175,6281.0
2020-05-01 14:45:00,175.65,175.82,175.58,175.81,13203.0,170.1885,170.3532,170.1206,170.3435,13203.0
2020-05-01 14:50:00,175.67,175.67,175.5,175.65,6593.0,170.2079,170.2079,170.0431,170.1885,6593.0
2020-05-01 14:55:00,175.71,175.9,175.66,175.88,10526.0,170.2466,170.4307,170.1982,170.4113,10526.0
2020-05-01 15:00:00,175.77,176.12,175.72,175.92,16758.0,170.3047,170.6439,170.2563,170.4501,16758.0
2020-05-01 15:05:00,175.92,176.02,175.83,175.98,9044.0,170.4501,170.547,170.3629,170.5082,9044.0
2020-05-01 15:10:00,176.0,176.32,175.94,176.25,5966.0,170.5276,170.8376,170.4695,170.7698,5966.0
2020-05-01 15:15:00,176.33,176.42,176.25,176.25,14295.0,170.8473,170.9345,170.7698,170.7698,14295.0
2020-05-01 15:20:00,176.32,176.33,176.06,176.1,7660.0,170.8376,170.8473,170.5857,170.6245,7660.0
2020-05-01 15:25:00,176.01,176.02,175.78,175.91,8658.0,170.5373,170.547,170.3144,170.4404,8658.0
2020-05-01 15:30:00,175.92,175.99,175.59,175.59,7762.0,170.4501,170.5179,170.1303,170.1303,7762.0
2020-05-01 15:35:00,175.64,175.75,175.5,175.75,5501.0,170.1788,170.2854,170.0431,170.2854,5501.0
2020-05-01 15:40:00,175.79,175.91,175.55,175.71,21514.0,170.3241,170.4404,170.0916,170.2466,21514.0
2020-05-01 15:45:00,175.66,175.82,175.43,175.82,15736.0,170.1982,170.3532,169.9753,170.3532,15736.0
2020-05-01 15:50:00,175.67,175.67,175.2,175.35,7168.0,170.2079,170.2079,169.7525,169.8978,7168.0
2020-05-01 15:55:00,175.19,175.67,175.17,175.67,29598.0,169.7428,170.2079,169.7234,170.2079,29598.0
2020-05-04 09:30:00,174.62,174.69,174.01,174.36,56932.0,169.1905,169.2583,168.5995,168.9386,56932.0
2020-05-04 09:35:00,174.42,174.42,173.92,174.34,23882.0,168.9967,168.9967,168.5123,168.9192,23882.0
2020-05-04 09:40:00,174.26,174.49,174.12,174.45,6161.0,168.8417,169.0645,168.706,169.0258,6161.0
2020-05-04 09:45:00,174.37,174.65,174.37,174.64,3495.0,168.9483,169.2196,168.9483,169.2099,3495.0
2020-05-04 09:50:00,174.66,175.26,174.66,175.18,9144.0,169.2293,169.8106,169.2293,169.7331,9144.0
2020-05-04 09:55:00,175.07,175.28,175.07,175.21,7877.0,169.6265,169.83,169.6265,169.7622,7877.0
2020-05-04 10:00:00,175.3,175.86,175.29,175.8,6938.0,169.8494,170.3919,169.8397,170.3338,6938.0
2020-05-04 10:05:00,175.79,175.94,175.57,175.57,6675.0,170.3241,170.4695,170.111,170.111,6675.0
2020-05-04 10:10:00,175.63,175.9,175.54,175.9,6001.0,170.1691,170.4307,170.0819,170.4307,6001.0
2020-05-04 10:15:00,175.79,176.24,175.76,176.02,18197.0,170.3241,170.7601,170.2951,170.547,18197.0
2020-05-04 10:20:00,176.03,176.03,175.7,175.71,6582.0,170.5567,170.5567,170.2369,170.2466,6582.0
2020-05-04 10:25:00,175.77,175.85,175.62,175.81,7300.0,170.3047,170.3823,170.1594,170.3435,7300.0
2020-05-04 10:30:00,175.68,175.87,175.52,175.55,64730.0,170.2175,170.4016,170.0625,170.0916,64730.0
2020-05-04 10:35:00,175.64,175.74,175.5,175.66,17675.0,170.1788,170.2757,170.0431,170.1982,17675.0
2020-05-04 10:40:00,175.69,176.03,175.62,176.03,2314.0,170.2272,170.5567,170.1594,170.5567,2314.0
2020-05-04 10:45:00,175.98,175.98,175.78,175.88,9204.0,170.5082,170.5082,170.3144,170.4113,9204.0
2020-05-04 10:50:00,175.89,175.89,175.58,175.76,9529.0,170.421,170.421,170.1206,170.2951,9529.0
2020-05-04 10:55:00,175.67,175.69,175.5,175.55,7198.0,170.2079,170.2272,170.0431,170.0916,7198.0
2020-05-04 11:00:00,175.54,175.69,175.52,175.67,859.0,170.0819,170.2272,170.0625,170.2079,859.0
2020-05-04 11:05:00,175.69,176.08,175.69,175.96,5162.0,170.2272,170.6051,170.2272,170.4888,5162.0
2020-05-04 11:10:00,176.04,176.2,175.9,175.95,4945.0,170.5663,170.7214,170.4307,170.4791,4945.0
2020-05-04 11:15:00,176.08,176.11,175.96,176.09,2721.0,170.6051,170.6342,170.4888,170.6148,2721.0
2020-05-04 11:20:00,176.11,176.35,175.98,176.31,20087.0,170.6342,170.8667,170.5082,170.828,20087.0
2020-05-04 11:25:00,176.27,176.32,175.85,175.9,2985.0,170.7892,170.8376,170.3823,170.4307,2985.0
2020-05-04 11:30:00,176.02,176.15,175.83,175.88,5320.0,170.547,170.6729,170.3629,170.4113,5320.0
2020-05-04 11:35:00,176.16,176.36,176.16,176.3,2491.0,170.6826,170.8764,170.6826,170.8183,2491.0
2020-05-04 11:40:00,176.37,176.49,176.32,176.49,3989.0,170.8861,171.0024,170.8376,171.0024,3989.0
2020-05-04 11:45:00,176.53,176.54,176.25,176.41,3286.0,171.0411,171.0508,170.7698,170.9248,3286.0
2020-05-04 11:50:00,176.43,176.51,176.41,176.51,1540.0,170.9442,171.0217,170.9248,171.0217,1540.0
2020-05-04 11:55:00,176.42,176.46,176.25,176.25,6391.0,170.9345,170.9733,170.7698,170.7698,6391.0
2020-05-04 12:00:00,176.29,176.49,176.29,176.45,10723.0,170.8086,171.0024,170.8086,170.9636,10723.0
2020-05-04 12:05:00,176.46,176.51,176.27,176.35,6610.0,170.9733,171.0217,170.7892,170.8667,6610.0
2020-05-04 12:10:00,176.35,176.35,176.08,176.08,2728.0,170.8667,170.8667,170.6051,170.6051,2728.0
2020-05-04 12:15:00,176.04,176.19,176.04,176.1,8336.0,170.5663,170.7117,170.5663,170.6245,8336.0
2020-05-04 12:20:00,176.22,176.3,176.17,176.3,2992.0,170.7407,170.8183,170.6923,170.8183,2992.0
2020-05-04 12:25:00,176.31,176.34,176.27,176.29,5709.0,170.828,170.857,170.7892,170.8086,5709.0
2020-05-04 12:30:00,176.32,176.32,176.01,176.05,2320.0,170.8376,170.8376,170.5373,170.576,2320.0
2020-05-04 12:35:00,176.04,176.04,175.78,175.78,1547.0,170.5663,170.5663,170.3144,170.3144,1547.0
2020-05-04 12:40:00,175.75,175.88,175.69,175.87,4380.0,170.2854,170.4113,170.2272,170.4016,4380.0
2020-05-04 12:45:00,175.85,175.89,175.77,175.77,3673.0,170.3823,170.421,170.3047,170.3047,3673.0
2020-05-04 12:50:00,175.81,175.85,175.65,175.65,6213.0,170.3435,170.3823,170.1885,170.1885,6213.0
2020-05-04 12:55:00,175.6,175.74,175.6,175.7,9714.0,170.14,170.2757,170.14,170.2369,9714.0
2020-05-04 13:00:00,175.74,175.87,175.68,175.8,10918.0,170.2757,170.4016,170.2175,170.3338,10918.0
2020-05-04 13:05:00,175.78,175.83,175.74,175.83,5648.0,170.3144,170.3629,170.2757,170.3629,5648.0
2020-05-04 13:10:00,175.81,175.81,175.41,175.48,4238.0,170.3435,170.3435,169.9559,170.0238,4238.0
2020-05-04 13:15:00,175.55,175.55,175.15,175.33,5624.0,170.0916,170.0916,169.704,169.8784,5624.0
2020-05-04 13:20:00,175.31,175.44,175.27,175.44,18570.0,169.859,169.985,169.8203,169.985,18570.0
2020-05-04 13:25:00,175.43,175.56,175.39,175.47,19560.0,169.9753,170.1013,169.9366,170.0141,19560.0
2020-05-04 13:30:00,175.52,175.73,175.52,175.72,1919.0,170.0625,170.266,170.0625,170.2563,1919.0
2020-05-04 13:35:00,175.74,175.75,175.63,175.65,3694.0,170.2757,170.2854,170.1691,170.1885,3694.0
2020-05-04 13:40:00,175.68,175.72,175.59,175.63,8345.0,170.2175,170.2563,170.1303,170.1691,8345.0
2020-05-04 13:45:00,175.72,175.79,175.72,175.78,541.0,170.2563,170.3241,170.2563,170.3144,541.0
2020-05-04 13:50:00,175.8,175.92,175.8,175.89,9508.0,170.3338,170.4501,170.3338,170.421,9508.0
2020-05-04 13:55:00,175.94,176.02,175.93,175.99,3776.0,170.4695,170.547,170.4598,170.5179,3776.0
2020-05-04 14:00:00,176.01,176.02,175.88,175.89,2436.0,170.5373,170.547,170.4113,170.421,2436.0
2020-05-04 14:05:00,175.87,175.95,175.8,175.8,3745.0,170.4016,170.4791,170.3338,170.3338,3745.0
2020-05-04 14:10:00,175.88,176.16,175.87,176.13,4233.0,170.4113,170.6826,170.4016,170.6535,4233.0
2020-05-04 14:15:00,176.13,176.15,176.06,176.11,5966.0,170.6535,170.6729,170.5857,170.6342,5966.0
2020-05-04 14:20:00,176.07,176.17,176.06,176.1,13800.0,170.5954,170.6923,170.5857,170.6245,13800.0
2020-05-04 14:25:00,176.08,176.1,175.97,175.99,6961.0,170.6051,170.6245,170.4985,170.5179,6961.0
2020-05-04 14:30:00,176.12,176.25,175.96,175.96,6222.0,170.6439,170.7698,170.4888,170.4888,6222.0
2020-05-04 14:35:00,176.0,176.02,175.88,175.96,16897.0,170.5276,170.547,170.4113,170.4888,16897.0
2020-05-04 14:40:00,175.82,176.01,175.82,175.97,4410.0,170.3532,170.5373,170.3532,170.4985,4410.0
2020-05-04 14:45:00,175.84,176.31,175.84,176.31,6015.0,170.3726,170.828,170.3726,170.828,6015.0
2020-05-04 14:50:00,176.43,176.51,176.36,176.45,6351.0,170.9442,171.0217,170.8764,170.9636,6351.0
2020-05-04 14:55:00,176.44,176.74,176.41,176.7,6901.0,170.9539,171.2446,170.9248,171.2058,6901.0
2020-05-04 15:00:00,176.59,176.69,176.56,176.68,4000.0,171.0992,171.1961,171.0702,171.1864,4000.0
2020-05-04 15:05:00,176.63,176.75,176.53,176.75,43996.0,171.138,171.2543,171.0411,171.2543,43996.0
2020-05-04 15:10:00,176.75,177.0,176.75,176.88,24507.0,171.2543,171.4965,171.2543,171.3802,24507.0
2020-05-04 15:15:00,176.92,177.08,176.87,176.98,29242.0,171.419,171.574,171.3705,171.4771,29242.0
2020-05-04 15:20:00,177.06,177.21,177.06,177.09,13162.0,171.5546,171.7,171.5546,171.5837,13162.0
2020-05-04 15:25:00,176.99,177.19,176.91,177.17,9700.0,171.4868,171.6806,171.4093,171.6612,9700.0
2020-05-04 15:30:00,177.13,177.36,177.07,177.35,9196.0,171.6225,171.8453,171.5643,171.8356,9196.0
2020-05-04 15:35:00,177.31,177.38,177.15,177.16,8630.0,171.7969,171.8647,171.6418,171.6515,8630.0
2020-05-04 15:40:00,177.22,177.4,177.18,177.3,10131.0,171.7097,171.8841,171.6709,171.7872,10131.0
2020-05-04 15:45:00,177.28,177.37,177.23,177.32,3251.0,171.7678,171.855,171.7193,171.8065,3251.0
2020-05-04 15:50:00,177.22,177.3,176.97,177.15,6573.0,171.7097,171.7872,171.4674,171.6418,6573.0
2020-05-04 15:55:00,177.13,177.5,177.08,177.36,16982.0,171.6225,171.9809,171.574,171.8453,16982.0
2020-05-05 09:30:00,179.1,180.04,179.1,179.82,66395.0,173.5312,174.442,173.5312,174.2288,66395.0
2020-05-05 09:35:00,179.78,179.92,179.52,179.52,10314.0,174.1901,174.3257,173.9381,173.9381,10314.0
2020-05-05 09:40:00,179.53,179.8,179.53,179.72,7412.0,173.9478,174.2094,173.9478,174.1319,7412.0
2020-05-05 09:45:00,179.73,180.07,179.59,180.02,8733.0,174.1416,174.471,174.006,174.4226,8733.0
2020-05-05 09:50:00,180.06,180.23,179.92,180.22,9364.0,174.4614,174.6261,174.3257,174.6164,9364.0
2020-05-05 09:55:00,180.13,180.37,180.11,180.37,4287.0,174.5292,174.7617,174.5098,174.7617,4287.0
2020-05-05 10:00:00,180.54,180.65,180.45,180.6,8213.0,174.9264,175.033,174.8392,174.9846,8213.0
2020-05-05 10:05:00,180.51,180.61,180.32,180.5,13816.0,174.8974,174.9942,174.7133,174.8877,13816.0
2020-05-05 10:10:00,180.51,180.52,180.09,180.14,20094.0,174.8974,174.907,174.4904,174.5389,20094.0
2020-05-05 10:15:00,180.19,180.32,180.17,180.3,14619.0,174.5873,174.7133,174.5679,174.6939,14619.0
2020-05-05 10:20:00,180.27,180.38,180.13,180.25,6950.0,174.6648,174.7714,174.5292,174.6454,6950.0
2020-05-05 10:25:00,180.22,180.27,180.08,180.13,5993.0,174.6164,174.6648,174.4807,174.5292,5993.0
2020-05-05 10:30:00,180.17,180.38,180.14,180.34,27354.0,174.5679,174.7714,174.5389,174.7326,27354.0
2020-05-05 10:35:00,180.35,180.4,180.26,180.39,5387.0,174.7423,174.7908,174.6551,174.7811,5387.0
2020-05-05 10:40:00,180.4,180.4,180.12,180.32,9890.0,174.7908,174.7908,174.5195,174.7133,9890.0
2020-05-05 10:45:00,180.37,180.47,180.16,180.2,14736.0,174.7617,174.8586,174.5582,174.597,14736.0
2020-05-05 10:50:00,180.24,180.44,180.15,180.44,10124.0,174.6358,174.8295,174.5486,174.8295,10124.0
2020-05-05 10:55:00,180.49,180.56,180.39,180.55,4592.0,174.878,174.9458,174.7811,174.9361,4592.0
2020-05-05 11:00:00,180.53,180.64,180.52,180.57,4234.0,174.9167,175.0233,174.907,174.9555,4234.0
2020-05-05 11:05:00,180.58,180.63,180.54,180.59,3296.0,174.9652,175.0136,174.9264,174.9749,3296.0
2020-05-05 11:10:00,180.55,180.58,180.43,180.46,8225.0,174.9361,174.9652,174.8198,174.8489,8225.0
2020-05-05 11:15:00,180.46,180.51,180.33,180.49,12667.0,174.8489,174.8974,174.723,174.878,12667.0
2020-05-05 11:20:00,180.49,180.81,180.49,180.78,4963.0,174.878,175.188,174.878,175.159,4963.0
2020-05-05 11:25:00,180.81,180.81,180.63,180.74,6473.0,175.188,175.188,175.0136,175.1202,6473.0
2020-05-05 11:30:00,180.75,180.82,180.72,180.78,3950.0,175.1299,175.1977,175.1008,175.159,3950.0
2020-05-05 11:35:00,180.75,180.79,180.68,180.73,7482.0,175.1299,175.1687,175.0621,175.1105,7482.0
2020-05-05 11:40:00,180.72,180.97,180.71,180.94,8373.0,175.1008,175.3431,175.0911,175.314,8373.0
2020-05-05 11:45:00,180.93,180.96,180.9,180.93,4601.0,175.3043,175.3334,175.2752,175.3043,4601.0
2020-05-05 11:50:00,180.95,180.98,180.89,180.89,5932.0,175.3237,175.3527,175.2655,175.2655,5932.0
2020-05-05 11:55:00,180.92,181.08,180.89,181.07,6473.0,175.2946,175.4496,175.2655,175.4399,6473.0
2020-05-05 12:00:00,181.09,181.19,181.06,181.13,7744.0,175.4593,175.5562,175.4303,175.4981,7744.0
2020-05-05 12:05:00,181.11,181.25,181.08,181.25,5859.0,175.4787,175.6143,175.4496,175.6143,5859.0
2020-05-05 12:10:00,181.21,181.28,181.16,181.16,8831.0,175.5756,175.6434,175.5271,175.5271,8831.0
2020-05-05 12:15:00,181.14,181.29,181.14,181.23,9706.0,175.5078,175.6531,175.5078,175.595,9706.0
2020-05-05 12:20:00,181.25,181.28,181.07,181.08,8555.0,175.6143,175.6434,175.4399,175.4496,8555.0
2020-05-05 12:25:00,181.1,181.13,180.9,180.95,7251.0,175.469,175.4981,175.2752,175.3237,7251.0
2020-05-05 12:30:00,180.96,181.07,180.94,180.99,6375.0,175.3334,175.4399,175.314,175.3624,6375.0
2020-05-05 12:35:00,180.96,180.99,180.88,180.99,7122.0,175.3334,175.3624,175.2559,175.3624,7122.0
2020-05-05 12:40:00,180.98,180.98,180.73,180.81,15220.0,175.3527,175.3527,175.1105,175.188,15220.0
2020-05-05 12:45:00,180.83,180.95,180.82,180.92,15663.0,175.2074,175.3237,175.1977,175.2946,15663.0
2020-05-05 12:50:00,180.93,181.02,180.84,180.98,18474.0,175.3043,175.3915,175.2171,175.3527,18474.0
2020-05-05 12:55:00,180.94,180.94,180.84,180.87,5338.0,175.314,175.314,175.2171,175.2462,5338.0
2020-05-05 13:00:00,180.9,181.0,180.8,180.8,14350.0,175.2752,175.3721,175.1783,175.1783,14350.0
2020-05-05 13:05:00,180.84,180.84,180.69,180.77,7413.0,175.2171,175.2171,175.0718,175.1493,7413.0
2020-05-05 13:10:00,180.81,180.86,180.66,180.81,42018.0,175.188,175.2365,175.0427,175.188,42018.0
2020-05-05 13:15:00,180.79,180.9,180.78,180.83,9912.0,175.1687,175.2752,175.159,175.2074,9912.0
2020-05-05 13:20:00,180.75,180.83,180.69,180.79,6822.0,175.1299,175.2074,175.0718,175.1687,6822.0
2020-05-05 13:25:00,180.85,181.02,180.79,180.96,201970.0,175.2268,175.3915,175.1687,175.3334,201970.0
2020-05-05 13:30:00,181.0,181.08,180.98,181.08,13728.0,175.3721,175.4496,175.3527,175.4496,13728.0
2020-05-05 13:35:00,181.05,181.06,180.99,181.01,9336.0,175.4206,175.4303,175.3624,175.3818,9336.0
2020-05-05 13:40:00,180.98,181.08,180.97,181.04,4012.0,175.3527,175.4496,175.3431,175.4109,4012.0
2020-05-05 13:45:00,181.05,181.23,181.03,181.2,17254.0,175.4206,175.595,175.4012,175.5659,17254.0
2020-05-05 13:50:00,181.2,181.24,181.15,181.23,7270.0,175.5659,175.6047,175.5175,175.595,7270.0
2020-05-05 13:55:00,181.22,181.24,181.15,181.21,3606.0,175.5853,175.6047,175.5175,175.5756,3606.0
2020-05-05 14:00:00,181.18,181.25,181.12,181.2,12506.0,175.5465,175.6143,175.4884,175.5659,12506.0
2020-05-05 14:05:00,181.18,181.31,181.16,181.27,9328.0,175.5465,175.6725,175.5271,175.6337,9328.0
2020-05-05 14:10:00,181.24,181.46,181.22,181.46,4337.0,175.6047,175.8178,175.5853,175.8178,4337.0
2020-05-05 14:15:00,181.45,181.45,181.35,181.42,5739.0,175.8081,175.8081,175.7112,175.7791,5739.0
2020-05-05 14:20:00,181.44,181.48,181.37,181.48,23958.0,175.7984,175.8372,175.7306,175.8372,23958.0
2020-05-05 14:25:00,181.46,181.52,181.46,181.5,10159.0,175.8178,175.876,175.8178,175.8566,10159.0
2020-05-05 14:30:00,181.5,181.56,181.28,181.29,14329.0,175.8566,175.9147,175.6434,175.6531,14329.0
2020-05-05 14:35:00,181.35,181.38,181.22,181.22,9223.0,175.7112,175.7403,175.5853,175.5853,9223.0
2020-05-05 14:40:00,181.21,181.32,181.14,181.28,8080.0,175.5756,175.6822,175.5078,175.6434,8080.0
2020-05-05 14:45:00,181.25,181.34,181.16,181.3,13120.0,175.6143,175.7016,175.5271,175.6628,13120.0
2020-05-05 14:50:00,181.33,181.47,181.33,181.46,16223.0,175.6919,175.8275,175.6919,175.8178,16223.0
2020-05-05 14:55:00,181.47,181.65,181.47,181.64,14991.0,175.8275,176.0019,175.8275,175.9922,14991.0
2020-05-05 15:00:00,181.63,181.63,181.49,181.57,59011.0,175.9825,175.9825,175.8469,175.9244,59011.0
2020-05-05 15:05:00,181.56,181.63,181.51,181.58,14466.0,175.9147,175.9825,175.8663,175.9341,14466.0
2020-05-05 15:10:00,181.57,181.62,181.53,181.55,13654.0,175.9244,175.9728,175.8856,175.905,13654.0
2020-05-05 15:15:00,181.56,181.57,180.78,180.79,9286.0,175.9147,175.9244,175.159,175.1687,9286.0
2020-05-05 15:20:00,180.87,180.91,180.64,180.84,31410.0,175.2462,175.2849,175.0233,175.2171,31410.0
2020-05-05 15:25:00,180.87,180.99,180.16,180.28,13937.0,175.2462,175.3624,174.5582,174.6745,13937.0
2020-05-05 15:30:00,180.24,180.36,179.84,179.93,19934.0,174.6358,174.752,174.2482,174.3354,19934.0
2020-05-05 15:35:00,179.91,179.92,179.24,179.44,19841.0,174.316,174.3257,173.6668,173.8606,19841.0
2020-05-05 15:40:00,179.46,179.78,179.15,179.78,17285.0,173.88,174.1901,173.5796,174.1901,17285.0
2020-05-05 15:45:00,179.77,179.77,179.4,179.56,16448.0,174.1804,174.1804,173.8219,173.9769,16448.0
2020-05-05 15:50:00,179.8,180.29,179.78,180.16,14460.0,174.2094,174.6842,174.1901,174.5582,14460.0
2020-05-05 15:55:00,180.05,180.05,179.53,179.66,50879.0,174.4517,174.4517,173.9478,174.0738,50879.0
2020-05-06 09:30:00,180.8,181.35,180.76,181.16,27750.0,175.1783,175.7112,175.1396,175.5271,27750.0
2020-05-06 09:35:00,181.1,181.56,181.09,181.14,9505.0,175.469,175.9147,175.4593,175.5078,9505.0
2020-05-06 09:40:00,181.17,181.41,180.91,180.91,6510.0,175.5368,175.7694,175.2849,175.2849,6510.0
2020-05-06 09:45:00,181.01,181.2,181.01,181.11,4173.0,175.3818,175.5659,175.3818,175.4787,4173.0
2020-05-06 09:50:00,181.03,181.26,180.65,180.65,6513.0,175.4012,175.624,175.033,175.033,6513.0
2020-05-06 09:55:00,180.58,180.6,180.13,180.44,7433.0,174.9652,174.9846,174.5292,174.8295,7433.0
2020-05-06 10:00:00,180.49,180.64,180.03,180.05,2560.0,174.878,175.0233,174.4323,174.4517,2560.0
2020-05-06 10:05:00,180.03,180.29,179.68,179.68,13367.0,174.4323,174.6842,174.0932,174.0932,13367.0
2020-05-06 10:10:00,179.68,179.84,179.59,179.78,13397.0,174.0932,174.2482,174.006,174.1901,13397.0
2020-05-06 10:15:00,179.89,180.17,179.89,180.0,2916.0,174.2966,174.5679,174.2966,174.4032,2916.0
2020-05-06 10:20:00,179.96,180.33,179.96,180.3,7712.0,174.3645,174.723,174.3645,174.6939,7712.0
2020-05-06 10:25:00,180.41,180.63,180.41,180.56,6324.0,174.8005,175.0136,174.8005,174.9458,6324.0
2020-05-06 10:30:00,180.53,180.8,180.5,180.77,6979.0,174.9167,175.1783,174.8877,175.1493,6979.0
2020-05-06 10:35:00,180.73,180.81,180.69,180.76,3954.0,175.1105,175.188,175.0718,175.1396,3954.0
2020-05-06 10:40:00,180.68,181.22,180.67,181.22,4164.0,175.0621,175.5853,175.0524,175.5853,4164.0
2020-05-06 10:45:00,181.33,181.52,181.32,181.41,21396.0,175.6919,175.876,175.6822,175.7694,21396.0
2020-05-06 10:50:00,181.41,181.56,181.32,181.34,4423.0,175.7694,175.9147,175.6822,175.7016,4423.0
2020-05-06 10:55:00,181.3,181.45,181.19,181.19,3032.0,175.6628,175.8081,175.5562,175.5562,3032.0
2020-05-06 11:00:00,181.21,181.34,181.2,181.34,1043.0,175.5756,175.7016,175.5659,175.7016,1043.0
2020-05-06 11:05:00,181.28,181.29,181.06,181.2,4016.0,175.6434,175.6531,175.4303,175.5659,4016.0
2020-05-06 11:10:00,181.24,181.29,180.94,181.0,10913.0,175.6047,175.6531,175.314,175.3721,10913.0
2020-05-06 11:15:00,181.0,181.09,180.82,180.82,7747.0,175.3721,175.4593,175.1977,175.1977,7747.0
2020-05-06 11:20:00,180.82,180.82,180.62,180.64,4413.0,175.1977,175.1977,175.0039,175.0233,4413.0
2020-05-06 11:25:00,180.55,180.9,180.5,180.9,9509.0,174.9361,175.2752,174.8877,175.2752,9509.0
2020-05-06 11:30:00,180.93,181.01,180.85,180.94,5829.0,175.3043,175.3818,175.2268,175.314,5829.0
2020-05-06 11:35:00,180.85,181.2,180.81,181.14,4404.0,175.2268,175.5659,175.188,175.5078,4404.0
2020-05-06 11:40:00,181.18,181.21,180.85,180.87,5246.0,175.5465,175.5756,175.2268,175.2462,5246.0
2020-05-06 11:45:00,180.97,180.97,180.7,180.71,1908.0,175.3431,175.3431,175.0815,175.0911,1908.0
2020-05-06 11:50:00,180.58,180.66,180.43,180.66,4618.0,174.9652,175.0427,174.8198,175.0427,4618.0
2020-05-06 11:55:00,180.62,180.87,180.62,180.82,38230.0,175.0039,175.2462,175.0039,175.1977,38230.0
2020-05-06 12:00:00,180.88,180.96,180.68,180.96,7957.0,175.2559,175.3334,175.0621,175.3334,7957.0
2020-05-06 12:05:00,180.95,180.96,180.64,180.83,19532.0,175.3237,175.3334,175.0233,175.2074,19532.0
2020-05-06 12:10:00,180.81,180.81,180.69,180.7,22654.0,175.188,175.188,175.0718,175.0815,22654.0
2020-05-06 12:15:00,180.84,181.1,180.83,181.09,9983.0,175.2171,175.469,175.2074,175.4593,9983.0
2020-05-06 12:20:00,181.07,181.11,180.93,181.1,5648.0,175.4399,175.4787,175.3043,175.469,5648.0
2020-05-06 12:25:00,181.09,181.1,180.92,181.07,21609.0,175.4593,175.469,175.2946,175.4399,21609.0
2020-05-06 12:30:00,181.08,181.16,181.0,181.15,2526.0,175.4496,175.5271,175.3721,175.5175,2526.0
2020-05-06 12:35:00,181.2,181.27,181.08,181.2,4714.0,175.5659,175.6337,175.4496,175.5659,4714.0
2020-05-06 12:40:00,181.18,181.2,181.05,181.13,14643.0,175.5465,175.5659,175.4206,175.4981,14643.0
2020-05-06 12:45:00,181.15,181.36,181.14,181.32,43006.0,175.5175,175.7209,175.5078,175.6822,43006.0
2020-05-06 12:50:00,181.42,181.45,181.39,181.44,4477.0,175.7791,175.8081,175.75,175.7984,4477.0
2020-05-06 12:55:00,181.36,181.44,181.21,181.21,5064.0,175.7209,175.7984,175.5756,175.5756,5064.0
2020-05-06 13:00:00,181.29,181.29,181.02,181.03,3797.0,175.6531,175.6531,175.3915,175.4012,3797.0
2020-05-06 13:05:00,181.09,181.12,181.01,181.07,4377.0,175.4593,175.4884,175.3818,175.4399,4377.0
2020-05-06 13:10:00,181.05,181.19,181.0,181.19,3002.0,175.4206,175.5562,175.3721,175.5562,3002.0
2020-05-06 13:15:00,181.25,181.3,181.12,181.3,6097.0,175.6143,175.6628,175.4884,175.6628,6097.0
2020-05-06 13:20:00,181.33,181.38,180.98,181.13,4296.0,175.6919,175.7403,175.3527,175.4981,4296.0
2020-05-06 13:25:00,181.14,181.31,181.09,181.31,6295.0,175.5078,175.6725,175.4593,175.6725,6295.0
2020-05-06 13:30:00,181.31,181.46,181.3,181.41,4485.0,175.6725,175.8178,175.6628,175.7694,4485.0
2020-05-06 13:35:00,181.44,181.61,181.39,181.6,9432.0,175.7984,175.9632,175.75,175.9535,9432.0
2020-05-06 13:40:00,181.61,181.62,181.5,181.62,4226.0,175.9632,175.9728,175.8566,175.9728,4226.0
2020-05-06 13:45:00,181.54,181.72,181.54,181.55,2661.0,175.8953,176.0697,175.8953,175.905,2661.0
2020-05-06 13:50:00,181.52,181.71,181.52,181.62,8033.0,175.876,176.06,175.876,175.9728,8033.0
2020-05-06 13:55:00,181.6,181.65,181.51,181.54,8724.0,175.9535,176.0019,175.8663,175.8953,8724.0
2020-05-06 14:00:00,181.37,181.38,181.08,181.28,4524.0,175.7306,175.7403,175.4496,175.6434,4524.0
2020-05-06 14:05:00,181.23,181.24,181.17,181.18,9202.0,175.595,175.6047,175.5368,175.5465,9202.0
2020-05-06 14:10:00,181.18,181.18,180.79,180.86,1978.0,175.5465,175.5465,175.1687,175.2365,1978.0
2020-05-06 14:15:00,180.98,181.15,180.98,181.11,21506.0,175.3527,175.5175,175.3527,175.4787,21506.0
2020-05-06 14:20:00,181.06,181.15,181.04,181.15,6009.0,175.4303,175.5175,175.4109,175.5175,6009.0
2020-05-06 14:25:00,181.2,181.28,180.98,180.99,9023.0,175.5659,175.6434,175.3527,175.3624,9023.0
2020-05-06 14:30:00,180.85,181.21,180.76,181.14,12440.0,175.2268,175.5756,175.1396,175.5078,12440.0
2020-05-06 14:35:00,181.15,181.18,181.03,181.12,10228.0,175.5175,175.5465,175.4012,175.4884,10228.0
2020-05-06 14:40:00,181.15,181.22,180.97,181.12,13487.0,175.5175,175.5853,175.3431,175.4884,13487.0
2020-05-06 14:45:00,181.23,181.3,181.18,181.28,7790.0,175.595,175.6628,175.5465,175.6434,7790.0
2020-05-06 14:50:00,181.25,181.27,181.16,181.22,8374.0,175.6143,175.6337,175.5271,175.5853,8374.0
2020-05-06 14:55:00,181.24,181.26,181.03,181.03,8316.0,175.6047,175.624,175.4012,175.4012,8316.0
2020-05-06 15:00:00,181.01,181.01,180.78,180.9,3686.0,175.3818,175.3818,175.159,175.2752,3686.0
2020-05-06 15:05:00,180.9,181.09,180.9,181.06,19956.0,175.2752,175.4593,175.2752,175.4303,19956.0
2020-05-06 15:10:00,181.08,181.13,180.92,180.99,4782.0,175.4496,175.4981,175.2946,175.3624,4782.0
2020-05-06 15:15:00,180.98,181.12,180.95,181.12,5753.0,175.3527,175.4884,175.3237,175.4884,5753.0
2020-05-06 15:20:00,181.09,181.2,181.0,181.01,2366.0,175.4593,175.5659,175.3721,175.3818,2366.0
2020-05-06 15:25:00,181.07,181.12,180.89,180.97,17271.0,175.4399,175.4884,175.2655,175.3431,17271.0
2020-05-06 15:30:00,180.92,180.92,180.42,180.42,9347.0,175.2946,175.2946,174.8102,174.8102,9347.0
2020-05-06 15:35:00,180.43,180.51,180.19,180.26,6784.0,174.8198,174.8974,174.5873,174.6551,6784.0
2020-05-06 15:40:00,180.34,180.37,180.04,180.37,10599.0,174.7326,174.7617,174.442,174.7617,10599.0
2020-05-06 15:45:00,180.36,180.36,179.85,179.85,10030.0,174.752,174.752,174.2579,174.2579,10030.0
2020-05-06 15:50:00,179.82,180.28,179.75,180.26,10825.0,174.2288,174.6745,174.161,174.6551,10825.0
2020-05-06 15:55:00,180.19,180.24,179.87,179.92,16415.0,174.5873,174.6358,174.2773,174.3257,16415.0
2020-05-07 09:30:00,182.15,182.82,182.15,182.65,38775.0,176.4864,177.1355,176.4864,176.9708,38775.0
2020-05-07 09:35:00,182.71,182.72,182.17,182.51,14591.0,177.029,177.0386,176.5057,176.8352,14591.0
2020-05-07 09:40:00,182.6,182.88,182.39,182.8,15302.0,176.9224,177.1937,176.7189,177.1162,15302.0
2020-05-07 09:45:00,182.78,182.79,182.48,182.61,7196.0,177.0968,177.1065,176.8061,176.9321,7196.0
2020-05-07 09:50:00,182.58,182.78,182.36,182.78,4162.0,176.903,177.0968,176.6898,177.0968,4162.0
2020-05-07 09:55:00,182.81,182.89,182.7,182.7,10972.0,177.1258,177.2034,177.0193,177.0193,10972.0
2020-05-07 10:00:00,182.86,182.9,182.55,182.66,18727.0,177.1743,177.213,176.8739,176.9805,18727.0
2020-05-07 10:05:00,182.65,182.72,182.3,182.5,17841.0,176.9708,177.0386,176.6317,176.8255,17841.0
2020-05-07 10:10:00,182.5,182.5,181.97,182.08,8119.0,176.8255,176.8255,176.312,176.4185,8119.0
2020-05-07 10:15:00,182.18,182.33,182.09,182.31,10030.0,176.5154,176.6608,176.4282,176.6414,10030.0
2020-05-07 10:20:00,182.32,182.41,182.22,182.32,2927.0,176.6511,176.7383,176.5542,176.6511,2927.0
2020-05-07 10:25:00,182.3,182.56,182.23,182.55,7701.0,176.6317,176.8836,176.5639,176.8739,7701.0
2020-05-07 10:30:00,182.56,182.66,182.52,182.56,2186.0,176.8836,176.9805,176.8449,176.8836,2186.0
2020-05-07 10:35:00,182.5,182.6,182.32,182.32,2254.0,176.8255,176.9224,176.6511,176.6511,2254.0
2020-05-07 10:40:00,182.44,182.67,182.44,182.47,1841.0,176.7673,176.9902,176.7673,176.7964,1841.0
2020-05-07 10:45:00,182.51,182.53,182.05,182.05,13265.0,176.8352,176.8546,176.3895,176.3895,13265.0
2020-05-07 10:50:00,182.04,182.27,182.04,182.25,6629.0,176.3798,176.6026,176.3798,176.5833,6629.0
2020-05-07 10:55:00,182.32,182.32,182.07,182.21,3492.0,176.6511,176.6511,176.4089,176.5445,3492.0
2020-05-07 11:00:00,182.34,182.55,182.24,182.49,4713.0,176.6705,176.8739,176.5736,176.8158,4713.0
2020-05-07 11:05:00,182.44,182.64,182.44,182.55,4114.0,176.7673,176.9611,176.7673,176.8739,4114.0
2020-05-07 11:10:00,182.67,182.8,182.67,182.78,9754.0,176.9902,177.1162,176.9902,177.0968,9754.0
2020-05-07 11:15:00,182.73,182.95,182.69,182.88,1982.0,177.0483,177.2615,177.0096,177.1937,1982.0
2020-05-07 11:20:00,182.87,182.88,182.64,182.72,5688.0,177.184,177.1937,176.9611,177.0386,5688.0
2020-05-07 11:25:00,182.64,182.69,182.61,182.67,1846.0,176.9611,177.0096,176.9321,176.9902,1846.0
2020-05-07 11:30:00,182.76,182.85,182.71,182.79,10459.0,177.0774,177.1646,177.029,177.1065,10459.0
2020-05-07 11:35:00,182.85,182.91,182.66,182.66,8818.0,177.1646,177.2227,176.9805,176.9805,8818.0
2020-05-07 11:40:00,182.74,183.21,182.73,183.21,17630.0,177.058,177.5134,177.0483,177.5134,17630.0
2020-05-07 11:45:00,183.19,183.38,183.19,183.21,3582.0,177.494,177.6781,177.494,177.5134,3582.0
2020-05-07 11:50:00,183.22,183.22,183.08,183.08,7512.0,177.5231,177.5231,177.3874,177.3874,7512.0
2020-05-07 11:55:00,183.13,183.29,183.12,183.23,5829.0,177.4359,177.5909,177.4262,177.5328,5829.0
2020-05-07 12:00:00,183.3,183.36,183.15,183.17,22294.0,177.6006,177.6587,177.4553,177.4747,22294.0
2020-05-07 12:05:00,183.16,183.28,183.14,183.19,17564.0,177.465,177.5812,177.4456,177.494,17564.0
2020-05-07 12:10:00,183.14,183.26,183.12,183.19,24541.0,177.4456,177.5619,177.4262,177.494,24541.0
2020-05-07 12:15:00,183.26,183.38,183.23,183.34,8699.0,177.5619,177.6781,177.5328,177.6394,8699.0
2020-05-07 12:20:00,183.35,183.37,183.17,183.2,3945.0,177.6491,177.6684,177.4747,177.5037,3945.0
2020-05-07 12:25:00,183.31,183.5,183.3,183.42,12121.0,177.6103,177.7944,177.6006,177.7169,12121.0
2020-05-07 12:30:00,183.45,183.45,183.27,183.37,6024.0,177.7459,177.7459,177.5715,177.6684,6024.0
2020-05-07 12:35:00,183.3,183.38,183.25,183.38,3524.0,177.6006,177.6781,177.5522,177.6781,3524.0
2020-05-07 12:40:00,183.39,183.42,183.29,183.29,8714.0,177.6878,177.7169,177.5909,177.5909,8714.0
2020-05-07 12:45:00,183.33,183.43,183.24,183.24,43658.0,177.6297,177.7266,177.5425,177.5425,43658.0
2020-05-07 12:50:00,183.3,183.31,183.23,183.25,16894.0,177.6006,177.6103,177.5328,177.5522,16894.0
2020-05-07 12:55:00,183.28,183.38,183.27,183.38,4907.0,177.5812,177.6781,177.5715,177.6781,4907.0
2020-05-07 13:00:00,183.47,183.54,183.44,183.51,4469.0,177.7653,177.8331,177.7363,177.8041,4469.0
2020-05-07 13:05:00,183.52,183.59,183.5,183.53,1949.0,177.8138,177.8816,177.7944,177.8235,1949.0
2020-05-07 13:10:00,183.55,183.67,183.55,183.66,6810.0,177.8428,177.9591,177.8428,177.9494,6810.0
2020-05-07 13:15:00,183.63,183.65,183.5,183.55,4701.0,177.9203,177.9397,177.7944,177.8428,4701.0
2020-05-07 13:20:00,183.58,183.61,183.47,183.52,4225.0,177.8719,177.901,177.7653,177.8138,4225.0
2020-05-07 13:25:00,183.5,183.53,183.42,183.43,7421.0,177.7944,177.8235,177.7169,177.7266,7421.0
2020-05-07 13:30:00,183.48,183.61,183.46,183.58,3677.0,177.775,177.901,177.7556,177.8719,3677.0
2020-05-07 13:35:00,183.6,183.63,183.44,183.53,2989.0,177.8913,177.9203,177.7363,177.8235,2989.0
2020-05-07 13:40:00,183.45,183.52,183.37,183.5,20502.0,177.7459,177.8138,177.6684,177.7944,20502.0
2020-05-07 13:45:00,183.48,183.54,183.44,183.51,2511.0,177.775,177.8331,177.7363,177.8041,2511.0
2020-05-07 13:50:00,183.49,183.5,183.19,183.32,12985.0,177.7847,177.7944,177.494,177.62,12985.0
2020-05-07 13:55:00,183.35,183.41,183.31,183.41,5267.0,177.6491,177.7072,177.6103,177.7072,5267.0
2020-05-07 14:00:00,183.34,183.39,183.23,183.27,6867.0,177.6394,177.6878,177.5328,177.5715,6867.0
2020-05-07 14:05:00,183.29,183.35,183.23,183.27,4119.0,177.5909,177.6491,177.5328,177.5715,4119.0
2020-05-07 14:10:00,183.26,183.45,183.26,183.4,30847.0,177.5619,177.7459,177.5619,177.6975,30847.0
2020-05-07 14:15:00,183.35,183.44,183.24,183.25,3044.0,177.6491,177.7363,177.5425,177.5522,3044.0
2020-05-07 14:20:00,183.23,183.24,182.85,183.0,13822.0,177.5328,177.5425,177.1646,177.3099,13822.0
2020-05-07 14:25:00,182.84,183.05,182.84,183.03,7150.0,177.1549,177.3584,177.1549,177.339,7150.0
2020-05-07 14:30:00,183.08,183.17,183.01,183.01,27416.0,177.3874,177.4747,177.3196,177.3196,27416.0
2020-05-07 14:35:00,183.04,183.1,182.99,183.08,5183.0,177.3487,177.4068,177.3002,177.3874,5183.0
2020-05-07 14:40:00,183.06,183.06,182.88,182.9,2705.0,177.3681,177.3681,177.1937,177.213,2705.0
2020-05-07 14:45:00,182.89,182.9,182.76,182.88,8472.0,177.2034,177.213,177.0774,177.1937,8472.0
2020-05-07 14:50:00,182.85,183.03,182.81,183.01,8705.0,177.1646,177.339,177.1258,177.3196,8705.0
2020-05-07 14:55:00,182.98,183.04,182.89,182.99,7297.0,177.2906,177.3487,177.2034,177.3002,7297.0
2020-05-07 15:00:00,182.96,183.0,182.59,182.92,43390.0,177.2712,177.3099,176.9127,177.2324,43390.0
2020-05-07 15:05:00,182.94,183.19,182.94,183.19,5334.0,177.2518,177.494,177.2518,177.494,5334.0
2020-05-07 15:10:00,183.23,183.25,183.04,183.04,1597.0,177.5328,177.5522,177.3487,177.3487,1597.0
2020-05-07 15:15:00,183.05,183.05,182.5,182.73,9627.0,177.3584,177.3584,176.8255,177.0483,9627.0
2020-05-07 15:20:00,182.69,182.86,182.69,182.78,6625.0,177.0096,177.1743,177.0096,177.0968,6625.0
2020-05-07 15:25:00,182.8,182.92,182.79,182.87,6433.0,177.1162,177.2324,177.1065,177.184,6433.0
2020-05-07 15:30:00,182.89,182.89,182.44,182.67,13981.0,177.2034,177.2034,176.7673,176.9902,13981.0
2020-05-07 15:35:00,182.66,182.77,182.44,182.55,10809.0,176.9805,177.0871,176.7673,176.8739,10809.0
2020-05-07 15:40:00,182.48,182.59,182.4,182.5,5545.0,176.8061,176.9127,176.7286,176.8255,5545.0
2020-05-07 15:45:00,182.51,182.65,182.44,182.5,6016.0,176.8352,176.9708,176.7673,176.8255,6016.0
2020-05-07 15:50:00,182.42,182.81,182.4,182.69,18587.0,176.748,177.1258,176.7286,177.0096,18587.0
2020-05-07 15:55:00,182.72,182.83,182.58,182.82,11447.0,177.0386,177.1452,176.903,177.1355,11447.0
2020-05-08 09:30:00,184.72,184.75,184.0,184.0,27944.0,178.9765,179.0055,178.2788,178.2788,27944.0
2020-05-08 09:35:00,184.08,184.08,183.7,183.97,8859.0,178.3564,178.3564,177.9882,178.2498,8859.0
2020-05-08 09:40:00,184.05,184.17,184.05,184.12,18067.0,178.3273,178.4436,178.3273,178.3951,18067.0
2020-05-08 09:45:00,184.2,184.45,184.2,184.36,12187.0,178.4726,178.7149,178.4726,178.6276,12187.0
2020-05-08 09:50:00,184.4,184.5,184.07,184.17,10293.0,178.6664,178.7633,178.3467,178.4436,10293.0
2020-05-08 09:55:00,184.16,184.37,184.11,184.21,3583.0,178.4339,178.6373,178.3854,178.4823,3583.0
2020-05-08 10:00:00,184.31,184.6,184.31,184.56,7724.0,178.5792,178.8602,178.5792,178.8214,7724.0
2020-05-08 10:05:00,184.52,184.69,184.49,184.5,10854.0,178.7827,178.9474,178.7536,178.7633,10854.0
2020-05-08 10:10:00,184.48,184.59,184.44,184.55,5522.0,178.7439,178.8505,178.7052,178.8117,5522.0
2020-05-08 10:15:00,184.47,184.79,184.41,184.76,8477.0,178.7342,179.0443,178.6761,179.0152,8477.0
2020-05-08 10:20:00,184.82,184.84,184.63,184.66,7258.0,179.0733,179.0927,178.8893,178.9183,7258.0
2020-05-08 10:25:00,184.7,184.83,184.58,184.71,6088.0,178.9571,179.083,178.8408,178.9668,6088.0
2020-05-08 10:30:00,184.68,184.75,184.62,184.75,2100.0,178.9377,179.0055,178.8796,179.0055,2100.0
2020-05-08 10:35:00,184.78,184.9,184.75,184.86,5635.0,179.0346,179.1509,179.0055,179.1121,5635.0
2020-05-08 10:40:00,184.89,184.91,184.55,184.56,10967.0,179.1412,179.1605,178.8117,178.8214,10967.0
2020-05-08 10:45:00,184.6,184.68,184.51,184.51,7596.0,178.8602,178.9377,178.773,178.773,7596.0
2020-05-08 10:50:00,184.5,184.56,184.39,184.45,10515.0,178.7633,178.8214,178.6567,178.7149,10515.0
2020-05-08 10:55:00,184.45,184.55,184.3,184.5,4359.0,178.7149,178.8117,178.5695,178.7633,4359.0
2020-05-08 11:00:00,184.49,184.59,184.23,184.44,9916.0,178.7536,178.8505,178.5017,178.7052,9916.0
2020-05-08 11:05:00,184.44,184.67,184.44,184.62,4093.0,178.7052,178.928,178.7052,178.8796,4093.0
2020-05-08 11:10:00,184.61,184.7,184.58,184.62,4094.0,178.8699,178.9571,178.8408,178.8796,4094.0
2020-05-08 11:15:00,184.63,184.68,184.61,184.61,6745.0,178.8893,178.9377,178.8699,178.8699,6745.0
2020-05-08 11:20:00,184.62,184.77,184.52,184.76,3423.0,178.8796,179.0249,178.7827,179.0152,3423.0
2020-05-08 11:25:00,184.72,184.8,184.62,184.7,7852.0,178.9765,179.054,178.8796,178.9571,7852.0
2020-05-08 11:30:00,184.69,184.86,184.69,184.78,7307.0,178.9474,179.1121,178.9474,179.0346,7307.0
2020-05-08 11:35:00,184.81,184.95,184.81,184.92,4288.0,179.0637,179.1993,179.0637,179.1702,4288.0
2020-05-08 11:40:00,184.92,185.07,184.89,185.05,11705.0,179.1702,179.3156,179.1412,179.2962,11705.0
2020-05-08 11:45:00,185.09,185.1,185.01,185.03,4905.0,179.335,179.3446,179.2574,179.2768,4905.0
2020-05-08 11:50:00,185.04,185.07,185.01,185.06,9143.0,179.2865,179.3156,179.2574,179.3059,9143.0
2020-05-08 11:55:00,185.08,185.15,185.07,185.13,3527.0,179.3253,179.3931,179.3156,179.3737,3527.0
2020-05-08 12:00:00,185.13,185.15,185.03,185.05,11534.0,179.3737,179.3931,179.2768,179.2962,11534.0
2020-05-08 12:05:00,185.09,185.21,185.02,185.09,6264.0,179.335,179.4512,179.2671,179.335,6264.0
2020-05-08 12:10:00,185.11,185.11,185.04,185.11,2147.0,179.3543,179.3543,179.2865,179.3543,2147.0
2020-05-08 12:15:00,185.07,185.08,184.97,184.99,3209.0,179.3156,179.3253,179.2187,179.2381,3209.0
2020-05-08 12:20:00,184.98,185.04,184.98,185.03,10055.0,179.2284,179.2865,179.2284,179.2768,10055.0
2020-05-08 12:25:00,185.05,185.06,184.95,185.05,5657.0,179.2962,179.3059,179.1993,179.2962,5657.0
2020-05-08 12:30:00,185.07,185.17,185.03,185.09,3429.0,179.3156,179.4125,179.2768,179.335,3429.0
2020-05-08 12:35:00,185.12,185.17,185.09,185.17,2282.0,179.364,179.4125,179.335,179.4125,2282.0
2020-05-08 12:40:00,185.16,185.29,185.15,185.27,9866.0,179.4028,179.5287,179.3931,179.5094,9866.0
2020-05-08 12:45:00,185.27,185.31,185.13,185.2,19773.0,179.5094,179.5481,179.3737,179.4415,19773.0
2020-05-08 12:50:00,185.2,185.25,185.19,185.23,7271.0,179.4415,179.49,179.4318,179.4706,7271.0
2020-05-08 12:55:00,185.22,185.29,185.2,185.28,17670.0,179.4609,179.5287,179.4415,179.519,17670.0
2020-05-08 13:00:00,185.3,185.32,185.23,185.29,5323.0,179.5384,179.5578,179.4706,179.5287,5323.0
2020-05-08 13:05:00,185.27,185.27,185.01,185.02,3922.0,179.5094,179.5094,179.2574,179.2671,3922.0
2020-05-08 13:10:00,185.11,185.13,185.07,185.1,4744.0,179.3543,179.3737,179.3156,179.3446,4744.0
2020-05-08 13:15:00,185.09,185.09,184.92,184.99,3345.0,179.335,179.335,179.1702,179.2381,3345.0
2020-05-08 13:20:00,184.99,184.99,184.79,184.8,4285.0,179.2381,179.2381,179.0443,179.054,4285.0
2020-05-08 13:25:00,184.83,184.83,184.69,184.73,11546.0,179.083,179.083,178.9474,178.9861,11546.0
2020-05-08 13:30:00,184.78,184.8,184.68,184.79,4636.0,179.0346,179.054,178.9377,179.0443,4636.0
2020-05-08 13:35:00,184.78,184.78,184.64,184.65,3021.0,179.0346,179.0346,178.8989,178.9086,3021.0
2020-05-08 13:40:00,184.65,184.68,184.4,184.44,3771.0,178.9086,178.9377,178.6664,178.7052,3771.0
2020-05-08 13:45:00,184.5,184.5,184.2,184.31,17114.0,178.7633,178.7633,178.4726,178.5792,17114.0
2020-05-08 13:50:00,184.33,184.43,184.22,184.22,5325.0,178.5986,178.6955,178.492,178.492,5325.0
2020-05-08 13:55:00,184.28,184.37,184.28,184.35,2338.0,178.5501,178.6373,178.5501,178.618,2338.0
2020-05-08 14:00:00,184.36,184.4,184.24,184.27,5866.0,178.6276,178.6664,178.5114,178.5404,5866.0
2020-05-08 14:05:00,184.27,184.34,184.11,184.23,4489.0,178.5404,178.6083,178.3854,178.5017,4489.0
2020-05-08 14:10:00,184.19,184.42,184.18,184.39,5755.0,178.4629,178.6858,178.4532,178.6567,5755.0
2020-05-08 14:15:00,184.47,184.56,184.44,184.5,7450.0,178.7342,178.8214,178.7052,178.7633,7450.0
2020-05-08 14:20:00,184.48,184.57,184.47,184.51,6303.0,178.7439,178.8311,178.7342,178.773,6303.0
2020-05-08 14:25:00,184.55,184.63,184.5,184.56,11814.0,178.8117,178.8893,178.7633,178.8214,11814.0
2020-05-08 14:30:00,184.59,184.62,184.55,184.58,22444.0,178.8505,178.8796,178.8117,178.8408,22444.0
2020-05-08 14:35:00,184.6,184.62,184.37,184.39,7171.0,178.8602,178.8796,178.6373,178.6567,7171.0
2020-05-08 14:40:00,184.4,184.49,184.37,184.48,9747.0,178.6664,178.7536,178.6373,178.7439,9747.0
2020-05-08 14:45:00,184.47,184.63,184.45,184.53,4887.0,178.7342,178.8893,178.7149,178.7924,4887.0
2020-05-08 14:50:00,184.53,184.58,184.47,184.47,4294.0,178.7924,178.8408,178.7342,178.7342,4294.0
2020-05-08 14:55:00,184.5,184.65,184.5,184.55,5772.0,178.7633,178.9086,178.7633,178.8117,5772.0
2020-05-08 15:00:00,184.61,184.93,184.55,184.92,3872.0,178.8699,179.1799,178.8117,179.1702,3872.0
2020-05-08 15:05:00,184.84,184.85,184.74,184.78,2478.0,179.0927,179.1024,178.9958,179.0346,2478.0
2020-05-08 15:10:00,184.74,184.74,184.54,184.67,17271.0,178.9958,178.9958,178.8021,178.928,17271.0
2020-05-08 15:15:00,184.71,184.71,184.55,184.65,2804.0,178.9668,178.9668,178.8117,178.9086,2804.0
2020-05-08 15:20:00,184.66,184.76,184.61,184.76,45264.0,178.9183,179.0152,178.8699,179.0152,45264.0
2020-05-08 15:25:00,184.73,184.75,184.66,184.75,4649.0,178.9861,179.0055,178.9183,179.0055,4649.0
2020-05-08 15:30:00,184.8,184.99,184.74,184.96,14166.0,179.054,179.2381,178.9958,179.209,14166.0
2020-05-08 15:35:00,184.91,185.0,184.88,184.96,22554.0,179.1605,179.2478,179.1315,179.209,22554.0
2020-05-08 15:40:00,185.01,185.13,185.0,185.1,19245.0,179.2574,179.3737,179.2478,179.3446,19245.0
2020-05-08 15:45:00,185.09,185.2,184.98,185.1,26457.0,179.335,179.4415,179.2284,179.3446,26457.0
2020-05-08 15:50:00,185.14,185.28,184.95,185.17,18632.0,179.3834,179.519,179.1993,179.4125,18632.0
2020-05-08 15:55:00,185.11,185.15,184.9,185.0,16172.0,179.3543,179.3931,179.1509,179.2478,16172.0
2020-05-11 09:30:00,183.78,184.07,183.45,184.07,40461.0,178.0657,178.3467,177.7459,178.3467,40461.0
2020-05-11 09:35:00,183.98,184.54,183.98,184.54,5183.0,178.2595,178.8021,178.2595,178.8021,5183.0
2020-05-11 09:40:00,184.63,184.65,184.46,184.55,12222.0,178.8893,178.9086,178.7245,178.8117,12222.0
2020-05-11 09:45:00,184.64,184.9,184.62,184.62,9915.0,178.8989,179.1509,178.8796,178.8796,9915.0
2020-05-11 09:50:00,184.71,184.91,184.64,184.73,21237.0,178.9668,179.1605,178.8989,178.9861,21237.0
2020-05-11 09:55:00,184.73,184.77,184.46,184.56,8998.0,178.9861,179.0249,178.7245,178.8214,8998.0
2020-05-11 10:00:00,184.56,185.18,184.56,185.16,13368.0,178.8214,179.4222,178.8214,179.4028,13368.0
2020-05-11 10:05:00,185.16,185.25,185.03,185.25,27542.0,179.4028,179.49,179.2768,179.49,27542.0
2020-05-11 10:10:00,185.25,185.34,185.04,185.05,8177.0,179.49,179.5772,179.2865,179.2962,8177.0
2020-05-11 10:15:00,185.02,185.11,184.83,184.95,5999.0,179.2671,179.3543,179.083,179.1993,5999.0
2020-05-11 10:20:00,184.95,185.2,184.89,185.16,5558.0,179.1993,179.4415,179.1412,179.4028,5558.0
2020-05-11 10:25:00,185.21,185.27,185.07,185.18,4509.0,179.4512,179.5094,179.3156,179.4222,4509.0
2020-05-11 10:30:00,185.17,185.28,185.02,185.28,5070.0,179.4125,179.519,179.2671,179.519,5070.0
2020-05-11 10:35:00,185.22,185.25,184.84,185.09,12889.0,179.4609,179.49,179.0927,179.335,12889.0
2020-05-11 10:40:00,185.13,185.31,185.11,185.31,5399.0,179.3737,179.5481,179.3543,179.5481,5399.0
2020-05-11 10:45:00,185.29,185.52,185.25,185.48,8002.0,179.5287,179.7516,179.49,179.7128,8002.0
2020-05-11 10:50:00,185.41,185.45,185.28,185.32,5302.0,179.645,179.6838,179.519,179.5578,5302.0
2020-05-11 10:55:00,185.29,185.33,185.14,185.14,15540.0,179.5287,179.5675,179.3834,179.3834,15540.0
2020-05-11 11:00:00,185.19,185.34,185.18,185.32,9494.0,179.4318,179.5772,179.4222,179.5578,9494.0
2020-05-11 11:05:00,185.27,185.31,185.17,185.26,6391.0,179.5094,179.5481,179.4125,179.4997,6391.0
2020-05-11 11:10:00,185.35,185.35,185.09,185.23,6802.0,179.5869,179.5869,179.335,179.4706,6802.0
2020-05-11 11:15:00,185.4,185.55,185.35,185.49,3002.0,179.6353,179.7806,179.5869,179.7225,3002.0
2020-05-11 11:20:00,185.48,185.64,185.45,185.56,14620.0,179.7128,179.8679,179.6838,179.7903,14620.0
2020-05-11 11:25:00,185.56,185.75,185.44,185.72,2980.0,179.7903,179.9744,179.6741,179.9454,2980.0
2020-05-11 11:30:00,185.74,185.83,185.7,185.74,10092.0,179.9647,180.0519,179.926,179.9647,10092.0
2020-05-11 11:35:00,185.74,185.78,185.68,185.7,4166.0,179.9647,180.0035,179.9066,179.926,4166.0
2020-05-11 11:40:00,185.72,185.75,185.69,185.69,5413.0,179.9454,179.9744,179.9163,179.9163,5413.0
2020-05-11 11:45:00,185.72,185.8,185.67,185.72,3974.0,179.9454,180.0229,179.8969,179.9454,3974.0
2020-05-11 11:50:00,185.7,185.76,185.65,185.72,3204.0,179.926,179.9841,179.8775,179.9454,3204.0
2020-05-11 11:55:00,185.7,185.8,185.65,185.8,1984.0,179.926,180.0229,179.8775,180.0229,1984.0
2020-05-11 12:00:00,185.82,185.84,185.66,185.75,4327.0,180.0423,180.0616,179.8872,179.9744,4327.0
2020-05-11 12:05:00,185.66,185.74,185.58,185.6,5410.0,179.8872,179.9647,179.8097,179.8291,5410.0
2020-05-11 12:10:00,185.61,185.71,185.61,185.66,2012.0,179.8388,179.9357,179.8388,179.8872,2012.0
2020-05-11 12:15:00,185.72,185.93,185.67,185.9,14431.0,179.9454,180.1488,179.8969,180.1198,14431.0
2020-05-11 12:20:00,185.93,186.1,185.92,186.05,10580.0,180.1488,180.3135,180.1391,180.2651,10580.0
2020-05-11 12:25:00,186.05,186.19,186.05,186.19,2968.0,180.2651,180.4007,180.2651,180.4007,2968.0
2020-05-11 12:30:00,186.18,186.27,186.16,186.25,8982.0,180.3911,180.4783,180.3717,180.4589,8982.0
2020-05-11 12:35:00,186.28,186.28,186.2,186.21,39584.0,180.488,180.488,180.4104,180.4201,39584.0
2020-05-11 12:40:00,186.23,186.27,186.17,186.22,13582.0,180.4395,180.4783,180.3814,180.4298,13582.0
2020-05-11 12:45:00,186.22,186.29,186.06,186.07,64249.0,180.4298,180.4976,180.2748,180.2845,64249.0
2020-05-11 12:50:00,186.06,186.25,186.04,186.23,1415.0,180.2748,180.4589,180.2554,180.4395,1415.0
2020-05-11 12:55:00,186.25,186.31,186.24,186.28,3103.0,180.4589,180.517,180.4492,180.488,3103.0
2020-05-11 13:00:00,186.31,186.38,186.22,186.31,3103.0,180.517,180.5848,180.4298,180.517,3103.0
2020-05-11 13:05:00,186.39,186.59,186.35,186.59,2589.0,180.5945,180.7883,180.5558,180.7883,2589.0
2020-05-11 13:10:00,186.56,186.67,186.56,186.61,8875.0,180.7592,180.8658,180.7592,180.8077,8875.0
2020-05-11 13:15:00,186.6,186.69,186.58,186.69,3202.0,180.798,180.8852,180.7786,180.8852,3202.0
2020-05-11 13:20:00,186.68,186.68,186.64,186.65,1670.0,180.8755,180.8755,180.8368,180.8464,1670.0
2020-05-11 13:25:00,186.64,186.83,186.64,186.77,3596.0,180.8368,181.0208,180.8368,180.9627,3596.0
2020-05-11 13:30:00,186.82,186.87,186.82,186.86,3940.0,181.0112,181.0596,181.0112,181.0499,3940.0
2020-05-11 13:35:00,186.85,187.05,186.85,187.02,8182.0,181.0402,181.234,181.0402,181.2049,8182.0
2020-05-11 13:40:00,187.03,187.03,186.85,186.87,7786.0,181.2146,181.2146,181.0402,181.0596,7786.0
2020-05-11 13:45:00,186.81,186.83,186.73,186.75,6068.0,181.0015,181.0208,180.924,180.9433,6068.0
2020-05-11 13:50:00,186.81,186.88,186.7,186.83,7791.0,181.0015,181.0693,180.8949,181.0208,7791.0
2020-05-11 13:55:00,186.83,186.85,186.74,186.75,4991.0,181.0208,181.0402,180.9336,180.9433,4991.0
2020-05-11 14:00:00,186.74,186.82,186.57,186.58,7198.0,180.9336,181.0112,180.7689,180.7786,7198.0
2020-05-11 14:05:00,186.52,186.57,186.45,186.55,3923.0,180.7205,180.7689,180.6527,180.7496,3923.0
2020-05-11 14:10:00,186.58,186.6,186.51,186.51,9684.0,180.7786,180.798,180.7108,180.7108,9684.0
2020-05-11 14:15:00,186.48,186.65,186.47,186.65,4232.0,180.6817,180.8464,180.672,180.8464,4232.0
2020-05-11 14:20:00,186.66,186.78,186.64,186.76,8839.0,180.8561,180.9724,180.8368,180.953,8839.0
2020-05-11 14:25:00,186.82,186.83,186.46,186.59,17630.0,181.0112,181.0208,180.6624,180.7883,17630.0
2020-05-11 14:30:00,186.53,186.83,186.5,186.81,12067.0,180.7302,181.0208,180.7011,181.0015,12067.0
2020-05-11 14:35:00,186.81,186.96,186.8,186.92,12443.0,181.0015,181.1468,180.9918,181.1081,12443.0
2020-05-11 14:40:00,186.94,186.95,186.85,186.86,8060.0,181.1274,181.1371,181.0402,181.0499,8060.0
2020-05-11 14:45:00,186.86,186.96,186.84,186.95,4183.0,181.0499,181.1468,181.0305,181.1371,4183.0
2020-05-11 14:50:00,186.91,187.07,186.91,187.03,15315.0,181.0984,181.2534,181.0984,181.2146,15315.0
2020-05-11 14:55:00,187.03,187.05,186.97,186.97,4259.0,181.2146,181.234,181.1565,181.1565,4259.0
2020-05-11 15:00:00,187.0,187.24,186.98,187.11,12438.0,181.1856,181.4181,181.1662,181.2921,12438.0
2020-05-11 15:05:00,187.12,187.25,187.12,187.18,3748.0,181.3018,181.4278,181.3018,181.36,3748.0
2020-05-11 15:10:00,187.19,187.27,186.98,186.98,5235.0,181.3697,181.4472,181.1662,181.1662,5235.0
2020-05-11 15:15:00,187.06,187.14,186.96,186.97,12060.0,181.2437,181.3212,181.1468,181.1565,12060.0
2020-05-11 15:20:00,187.04,187.04,186.87,186.9,14193.0,181.2243,181.2243,181.0596,181.0887,14193.0
2020-05-11 15:25:00,186.95,186.95,186.77,186.85,5419.0,181.1371,181.1371,180.9627,181.0402,5419.0
2020-05-11 15:30:00,186.81,186.95,186.63,186.72,36193.0,181.0015,181.1371,180.8271,180.9143,36193.0
2020-05-11 15:35:00,186.66,186.75,186.65,186.73,13930.0,180.8561,180.9433,180.8464,180.924,13930.0
2020-05-11 15:40:00,186.75,186.82,186.67,186.76,8826.0,180.9433,181.0112,180.8658,180.953,8826.0
2020-05-11 15:45:00,186.76,186.84,186.54,186.54,12751.0,180.953,181.0305,180.7399,180.7399,12751.0
2020-05-11 15:50:00,186.55,186.75,186.48,186.53,10242.0,180.7496,180.9433,180.6817,180.7302,10242.0
2020-05-11 15:55:00,186.56,186.67,186.27,186.27,14801.0,180.7592,180.8658,180.4783,180.4783,14801.0
2020-05-12 09:30:00,186.97,187.28,186.65,186.65,27086.0,181.1565,181.4569,180.8464,180.8464,27086.0
2020-05-12 09:35:00,186.65,186.65,185.85,186.21,10096.0,180.8464,180.8464,180.0713,180.4201,10096.0
2020-05-12 09:40:00,186.22,186.52,186.16,186.25,10304.0,180.4298,180.7205,180.3717,180.4589,10304.0
2020-05-12 09:45:00,186.26,186.4,185.81,185.81,7626.0,180.4686,180.6042,180.0326,180.0326,7626.0
2020-05-12 09:50:00,185.83,185.83,185.14,185.25,6242.0,180.0519,180.0519,179.3834,179.49,6242.0
2020-05-12 09:55:00,185.28,185.8,185.26,185.78,6424.0,179.519,180.0229,179.4997,180.0035,6424.0
2020-05-12 10:00:00,185.82,185.87,185.47,185.64,5296.0,180.0423,180.0907,179.7031,179.8679,5296.0
2020-05-12 10:05:00,185.62,185.63,185.46,185.53,5596.0,179.8485,179.8582,179.6934,179.7613,5596.0
2020-05-12 10:10:00,185.57,185.8,185.4,185.79,4679.0,179.8,180.0229,179.6353,180.0132,4679.0
2020-05-12 10:15:00,185.75,186.0,185.75,185.98,6798.0,179.9744,180.2167,179.9744,180.1973,6798.0
2020-05-12 10:20:00,186.04,186.09,185.91,185.91,2970.0,180.2554,180.3039,180.1295,180.1295,2970.0
2020-05-12 10:25:00,186.03,186.03,185.72,185.75,5798.0,180.2457,180.2457,179.9454,179.9744,5798.0
2020-05-12 10:30:00,185.81,186.11,185.81,186.08,4289.0,180.0326,180.3232,180.0326,180.2942,4289.0
2020-05-12 10:35:00,186.07,186.3,186.07,186.19,8143.0,180.2845,180.5073,180.2845,180.4007,8143.0
2020-05-12 10:40:00,186.16,186.26,186.07,186.17,4177.0,180.3717,180.4686,180.2845,180.3814,4177.0
2020-05-12 10:45:00,186.21,186.28,185.83,185.85,6022.0,180.4201,180.488,180.0519,180.0713,6022.0
2020-05-12 10:50:00,185.91,186.22,185.91,186.22,2264.0,180.1295,180.4298,180.1295,180.4298,2264.0
2020-05-12 10:55:00,186.24,186.49,186.23,186.42,12079.0,180.4492,180.6914,180.4395,180.6236,12079.0
2020-05-12 11:00:00,186.44,186.57,186.4,186.54,6785.0,180.643,180.7689,180.6042,180.7399,6785.0
2020-05-12 11:05:00,186.52,186.69,186.47,186.69,16178.0,180.7205,180.8852,180.672,180.8852,16178.0
2020-05-12 11:10:00,186.66,186.73,186.61,186.69,8468.0,180.8561,180.924,180.8077,180.8852,8468.0
2020-05-12 11:15:00,186.79,186.8,186.56,186.59,5944.0,180.9821,180.9918,180.7592,180.7883,5944.0
2020-05-12 11:20:00,186.57,186.78,186.55,186.62,7716.0,180.7689,180.9724,180.7496,180.8174,7716.0
2020-05-12 11:25:00,186.67,186.77,186.5,186.52,8087.0,180.8658,180.9627,180.7011,180.7205,8087.0
2020-05-12 11:30:00,186.69,186.69,186.41,186.41,1461.0,180.8852,180.8852,180.6139,180.6139,1461.0
2020-05-12 11:35:00,186.33,186.46,186.32,186.4,2895.0,180.5364,180.6624,180.5267,180.6042,2895.0
2020-05-12 11:40:00,186.46,186.47,186.27,186.3,4666.0,180.6624,180.672,180.4783,180.5073,4666.0
2020-05-12 11:45:00,186.19,186.2,186.12,186.13,4600.0,180.4007,180.4104,180.3329,180.3426,4600.0
2020-05-12 11:50:00,186.13,186.29,186.1,186.29,5103.0,180.3426,180.4976,180.3135,180.4976,5103.0
2020-05-12 11:55:00,186.26,186.45,186.26,186.45,6637.0,180.4686,180.6527,180.4686,180.6527,6637.0
2020-05-12 12:00:00,186.46,186.57,186.34,186.53,2560.0,180.6624,180.7689,180.5461,180.7302,2560.0
2020-05-12 12:05:00,186.47,186.52,186.38,186.4,5840.0,180.672,180.7205,180.5848,180.6042,5840.0
2020-05-12 12:10:00,186.35,186.36,186.22,186.28,2319.0,180.5558,180.5655,180.4298,180.488,2319.0
2020-05-12 12:15:00,186.31,186.38,186.16,186.36,4720.0,180.517,180.5848,180.3717,180.5655,4720.0
2020-05-12 12:20:00,186.35,186.47,186.28,186.42,5067.0,180.5558,180.672,180.488,180.6236,5067.0
2020-05-12 12:25:00,186.43,186.52,186.39,186.49,2303.0,180.6333,180.7205,180.5945,180.6914,2303.0
2020-05-12 12:30:00,186.45,186.55,186.38,186.4,4660.0,180.6527,180.7496,180.5848,180.6042,4660.0
2020-05-12 12:35:00,186.4,186.54,186.36,186.52,9451.0,180.6042,180.7399,180.5655,180.7205,9451.0
2020-05-12 12:40:00,186.45,186.51,186.41,186.51,6483.0,180.6527,180.7108,180.6139,180.7108,6483.0
2020-05-12 12:45:00,186.53,186.57,186.48,186.48,3756.0,180.7302,180.7689,180.6817,180.6817,3756.0
2020-05-12 12:50:00,186.51,186.53,186.37,186.5,12667.0,180.7108,180.7302,180.5752,180.7011,12667.0
2020-05-12 12:55:00,186.62,186.69,186.59,186.67,5651.0,180.8174,180.8852,180.7883,180.8658,5651.0
2020-05-12 13:00:00,186.66,186.66,186.23,186.24,4573.0,180.8561,180.8561,180.4395,180.4492,4573.0
2020-05-12 13:05:00,186.36,186.37,186.33,186.35,5346.0,180.5655,180.5752,180.5364,180.5558,5346.0
2020-05-12 13:10:00,186.31,186.31,185.93,185.95,5262.0,180.517,180.517,180.1488,180.1682,5262.0
2020-05-12 13:15:00,185.99,185.99,185.66,185.75,4659.0,180.207,180.207,179.8872,179.9744,4659.0
2020-05-12 13:20:00,185.65,185.72,185.47,185.49,12506.0,179.8775,179.9454,179.7031,179.7225,12506.0
2020-05-12 13:25:00,185.37,185.58,185.33,185.53,10318.0,179.6062,179.8097,179.5675,179.7613,10318.0
2020-05-12 13:30:00,185.48,185.72,185.46,185.67,6316.0,179.7128,179.9454,179.6934,179.8969,6316.0
2020-05-12 13:35:00,185.69,185.79,185.58,185.74,3910.0,179.9163,180.0132,179.8097,179.9647,3910.0
2020-05-12 13:40:00,185.72,185.77,185.62,185.72,32917.0,179.9454,179.9938,179.8485,179.9454,32917.0
2020-05-12 13:45:00,185.81,185.89,185.72,185.85,8736.0,180.0326,180.1101,179.9454,180.0713,8736.0
2020-05-12 13:50:00,185.82,185.96,185.76,185.95,4647.0,180.0423,180.1779,179.9841,180.1682,4647.0
2020-05-12 13:55:00,185.98,186.03,185.95,186.01,6043.0,180.1973,180.2457,180.1682,180.2263,6043.0
2020-05-12 14:00:00,186.04,186.05,185.83,185.85,4880.0,180.2554,180.2651,180.0519,180.0713,4880.0
2020-05-12 14:05:00,185.88,185.91,185.8,185.8,7575.0,180.1004,180.1295,180.0229,180.0229,7575.0
2020-05-12 14:10:00,185.78,185.78,185.6,185.6,8126.0,180.0035,180.0035,179.8291,179.8291,8126.0
2020-05-12 14:15:00,185.44,185.54,185.22,185.35,14243.0,179.6741,179.771,179.4609,179.5869,14243.0
2020-05-12 14:20:00,185.45,185.57,185.45,185.56,1930.0,179.6838,179.8,179.6838,179.7903,1930.0
2020-05-12 14:25:00,185.55,185.69,185.54,185.62,8809.0,179.7806,179.9163,179.771,179.8485,8809.0
2020-05-12 14:30:00,185.61,185.61,185.38,185.6,38929.0,179.8388,179.8388,179.6159,179.8291,38929.0
2020-05-12 14:35:00,185.53,185.76,185.44,185.7,19142.0,179.7613,179.9841,179.6741,179.926,19142.0
2020-05-12 14:40:00,185.7,185.72,185.27,185.46,20631.0,179.926,179.9454,179.5094,179.6934,20631.0
2020-05-12 14:45:00,185.46,185.6,185.42,185.46,9491.0,179.6934,179.8291,179.6547,179.6934,9491.0
2020-05-12 14:50:00,185.49,185.7,185.4,185.69,8226.0,179.7225,179.926,179.6353,179.9163,8226.0
2020-05-12 14:55:00,185.64,185.76,185.61,185.73,8621.0,179.8679,179.9841,179.8388,179.9551,8621.0
2020-05-12 15:00:00,185.67,185.67,185.49,185.49,4073.0,179.8969,179.8969,179.7225,179.7225,4073.0
2020-05-12 15:05:00,185.56,185.62,185.42,185.48,11729.0,179.7903,179.8485,179.6547,179.7128,11729.0
2020-05-12 15:10:00,185.37,185.39,185.03,185.05,14413.0,179.6062,179.6256,179.2768,179.2962,14413.0
2020-05-12 15:15:00,185.09,185.22,184.84,184.88,18706.0,179.335,179.4609,179.0927,179.1315,18706.0
2020-05-12 15:20:00,184.91,184.92,184.46,184.46,7137.0,179.1605,179.1702,178.7245,178.7245,7137.0
2020-05-12 15:25:00,184.44,184.71,184.44,184.66,18354.0,178.7052,178.9668,178.7052,178.9183,18354.0
2020-05-12 15:30:00,184.55,184.68,184.3,184.39,7159.0,178.8117,178.9377,178.5695,178.6567,7159.0
2020-05-12 15:35:00,184.4,184.4,184.0,184.14,11949.0,178.6664,178.6664,178.2788,178.4145,11949.0
2020-05-12 15:40:00,184.03,184.03,183.41,183.43,32193.0,178.3079,178.3079,177.7072,177.7266,32193.0
2020-05-12 15:45:00,183.47,183.62,183.23,183.23,11741.0,177.7653,177.9107,177.5328,177.5328,11741.0
2020-05-12 15:50:00,183.16,183.16,182.79,182.87,17962.0,177.465,177.465,177.1065,177.184,17962.0
2020-05-12 15:55:00,182.94,183.08,182.47,182.47,18781.0,177.2518,177.3874,176.7964,176.7964,18781.0
2020-05-13 09:30:00,182.34,182.8,181.51,181.51,39579.0,176.6705,177.1162,175.8663,175.8663,39579.0
2020-05-13 09:35:00,181.23,181.73,180.91,181.73,31151.0,175.595,176.0794,175.2849,176.0794,31151.0
2020-05-13 09:40:00,181.79,181.8,181.46,181.51,13270.0,176.1376,176.1472,175.8178,175.8663,13270.0
2020-05-13 09:45:00,181.5,182.21,181.39,182.21,16685.0,175.8566,176.5445,175.75,176.5445,16685.0
2020-05-13 09:50:00,182.11,182.22,181.95,182.16,6465.0,176.4476,176.5542,176.2926,176.4961,6465.0
2020-05-13 09:55:00,182.16,182.3,181.87,182.23,32096.0,176.4961,176.6317,176.2151,176.5639,32096.0
2020-05-13 10:00:00,182.15,182.92,182.15,182.89,12294.0,176.4864,177.2324,176.4864,177.2034,12294.0
2020-05-13 10:05:00,182.96,183.03,182.91,183.02,9318.0,177.2712,177.339,177.2227,177.3293,9318.0
2020-05-13 10:10:00,182.83,183.08,182.81,182.92,11434.0,177.1452,177.3874,177.1258,177.2324,11434.0
2020-05-13 10:15:00,182.91,183.04,182.81,182.92,10325.0,177.2227,177.3487,177.1258,177.2324,10325.0
2020-05-13 10:20:00,182.91,182.95,182.67,182.73,10174.0,177.2227,177.2615,176.9902,177.0483,10174.0
2020-05-13 10:25:00,182.7,183.5,182.65,183.39,8876.0,177.0193,177.7944,176.9708,177.6878,8876.0
2020-05-13 10:30:00,183.45,183.8,183.32,183.78,14057.0,177.7459,178.0851,177.62,178.0657,14057.0
2020-05-13 10:35:00,183.86,183.91,183.52,183.58,12425.0,178.1432,178.1916,177.8138,177.8719,12425.0
2020-05-13 10:40:00,183.62,183.71,183.48,183.48,11243.0,177.9107,177.9979,177.775,177.775,11243.0
2020-05-13 10:45:00,183.31,183.34,183.19,183.2,5535.0,177.6103,177.6394,177.494,177.5037,5535.0
2020-05-13 10:50:00,183.19,183.25,183.01,183.08,6504.0,177.494,177.5522,177.3196,177.3874,6504.0
2020-05-13 10:55:00,182.95,182.95,182.28,182.36,7263.0,177.2615,177.2615,176.6123,176.6898,7263.0
2020-05-13 11:00:00,182.42,182.54,182.25,182.35,7314.0,176.748,176.8642,176.5833,176.6801,7314.0
2020-05-13 11:05:00,182.46,182.56,182.11,182.38,8217.0,176.7867,176.8836,176.4476,176.7092,8217.0
2020-05-13 11:10:00,182.34,182.65,182.34,182.65,8011.0,176.6705,176.9708,176.6705,176.9708,8011.0
2020-05-13 11:15:00,182.81,182.88,182.21,182.25,19846.0,177.1258,177.1937,176.5445,176.5833,19846.0
2020-05-13 11:20:00,182.21,182.23,181.51,181.61,15439.0,176.5445,176.5639,175.8663,175.9632,15439.0
2020-05-13 11:25:00,181.51,181.8,181.42,181.8,6515.0,175.8663,176.1472,175.7791,176.1472,6515.0
2020-05-13 11:30:00,181.74,181.83,181.52,181.56,3117.0,176.0891,176.1763,175.876,175.9147,3117.0
2020-05-13 11:35:00,181.63,181.66,180.98,181.31,20550.0,175.9825,176.0116,175.3527,175.6725,20550.0
2020-05-13 11:40:00,181.38,181.42,180.77,180.77,11406.0,175.7403,175.7791,175.1493,175.1493,11406.0
2020-05-13 11:45:00,180.74,180.74,180.12,180.15,14789.0,175.1202,175.1202,174.5195,174.5486,14789.0
2020-05-13 11:50:00,180.24,180.54,179.91,179.99,23512.0,174.6358,174.9264,174.316,174.3935,23512.0
2020-05-13 11:55:00,179.89,180.17,179.74,180.05,11730.0,174.2966,174.5679,174.1513,174.4517,11730.0
2020-05-13 12:00:00,180.17,180.25,179.45,179.45,9022.0,174.5679,174.6454,173.8703,173.8703,9022.0
2020-05-13 12:05:00,179.4,179.68,178.78,178.78,12130.0,173.8219,174.0932,173.2212,173.2212,12130.0
2020-05-13 12:10:00,178.83,179.07,178.63,178.65,12498.0,173.2696,173.5021,173.0758,173.0952,12498.0
2020-05-13 12:15:00,178.63,178.73,178.07,178.16,24514.0,173.0758,173.1727,172.5332,172.6204,24514.0
2020-05-13 12:20:00,178.31,178.92,178.3,178.74,16426.0,172.7658,173.3568,172.7561,173.1824,16426.0
2020-05-13 12:25:00,178.53,179.31,178.53,179.31,8749.0,172.9789,173.7347,172.9789,173.7347,8749.0
2020-05-13 12:30:00,179.34,179.43,178.91,179.39,4593.0,173.7637,173.8509,173.3471,173.8122,4593.0
2020-05-13 12:35:00,179.37,179.61,179.13,179.61,8235.0,173.7928,174.0253,173.5603,174.0253,8235.0
2020-05-13 12:40:00,179.54,179.58,179.27,179.52,9103.0,173.9575,173.9963,173.6959,173.9381,9103.0
2020-05-13 12:45:00,179.53,179.89,179.45,179.89,9348.0,173.9478,174.2966,173.8703,174.2966,9348.0
2020-05-13 12:50:00,179.94,180.02,179.71,179.78,2946.0,174.3451,174.4226,174.1222,174.1901,2946.0
2020-05-13 12:55:00,179.89,179.96,179.6,179.73,12559.0,174.2966,174.3645,174.0157,174.1416,12559.0
2020-05-13 13:00:00,179.73,179.73,179.04,179.04,3872.0,174.1416,174.1416,173.4731,173.4731,3872.0
2020-05-13 13:05:00,179.09,179.1,178.66,178.79,3071.0,173.5215,173.5312,173.1049,173.2308,3071.0
2020-05-13 13:10:00,179.02,179.4,179.01,179.32,8317.0,173.4537,173.8219,173.444,173.7444,8317.0
2020-05-13 13:15:00,179.27,179.66,179.18,179.42,3234.0,173.6959,174.0738,173.6087,173.8413,3234.0
2020-05-13 13:20:00,179.6,179.6,179.15,179.2,12439.0,174.0157,174.0157,173.5796,173.6281,12439.0
2020-05-13 13:25:00,179.15,179.41,179.02,179.3,4434.0,173.5796,173.8316,173.4537,173.725,4434.0
2020-05-13 13:30:00,179.14,179.38,179.03,179.15,7222.0,173.57,173.8025,173.4634,173.5796,7222.0
2020-05-13 13:35:00,179.14,179.37,179.03,179.3,12574.0,173.57,173.7928,173.4634,173.725,12574.0
2020-05-13 13:40:00,179.55,179.55,179.09,179.24,5966.0,173.9672,173.9672,173.5215,173.6668,5966.0
2020-05-13 13:45:00,179.23,179.31,179.15,179.31,1899.0,173.6572,173.7347,173.5796,173.7347,1899.0
2020-05-13 13:50:00,179.28,179.3,178.83,178.83,4178.0,173.7056,173.725,173.2696,173.2696,4178.0
2020-05-13 13:55:00,178.89,179.0,178.84,178.94,4283.0,173.3277,173.4343,173.2793,173.3762,4283.0
2020-05-13 14:00:00,178.83,178.87,178.45,178.46,4364.0,173.2696,173.3084,172.9014,172.9111,4364.0
2020-05-13 14:05:00,178.57,179.07,178.57,179.06,8511.0,173.0177,173.5021,173.0177,173.4924,8511.0
2020-05-13 14:10:00,179.03,179.4,178.87,179.23,7329.0,173.4634,173.8219,173.3084,173.6572,7329.0
2020-05-13 14:15:00,179.17,179.72,179.17,179.5,5170.0,173.599,174.1319,173.599,173.9188,5170.0
2020-05-13 14:20:00,179.45,179.65,179.21,179.27,21061.0,173.8703,174.0641,173.6378,173.6959,21061.0
2020-05-13 14:25:00,179.29,179.44,179.05,179.05,8740.0,173.7153,173.8606,173.4828,173.4828,8740.0
2020-05-13 14:30:00,179.04,179.13,178.92,178.92,9196.0,173.4731,173.5603,173.3568,173.3568,9196.0
2020-05-13 14:35:00,178.82,179.1,178.81,178.99,4376.0,173.2599,173.5312,173.2502,173.4246,4376.0
2020-05-13 14:40:00,178.87,178.94,178.58,178.58,7076.0,173.3084,173.3762,173.0274,173.0274,7076.0
2020-05-13 14:45:00,178.51,178.82,178.51,178.74,5917.0,172.9595,173.2599,172.9595,173.1824,5917.0
2020-05-13 14:50:00,178.74,178.77,178.5,178.58,12211.0,173.1824,173.2115,172.9499,173.0274,12211.0
2020-05-13 14:55:00,178.54,178.54,178.23,178.23,19920.0,172.9886,172.9886,172.6883,172.6883,19920.0
2020-05-13 15:00:00,178.29,179.28,178.29,179.27,6298.0,172.7464,173.7056,172.7464,173.6959,6298.0
2020-05-13 15:05:00,179.04,179.07,178.65,178.71,6408.0,173.4731,173.5021,173.0952,173.1533,6408.0
2020-05-13 15:10:00,178.85,178.85,178.49,178.53,10646.0,173.289,173.289,172.9402,172.9789,10646.0
2020-05-13 15:15:00,178.59,178.73,178.44,178.73,21070.0,173.0371,173.1727,172.8917,173.1727,21070.0
2020-05-13 15:20:00,178.72,178.78,177.97,177.98,28926.0,173.163,173.2212,172.4363,172.446,28926.0
2020-05-13 15:25:00,177.98,178.67,177.84,178.53,12283.0,172.446,173.1146,172.3104,172.9789,12283.0
2020-05-13 15:30:00,178.48,179.03,178.31,178.96,9795.0,172.9305,173.4634,172.7658,173.3956,9795.0
2020-05-13 15:35:00,178.89,179.2,178.68,178.8,14671.0,173.3277,173.6281,173.1243,173.2405,14671.0
2020-05-13 15:40:00,179.12,179.26,178.98,179.12,10972.0,173.5506,173.6862,173.4149,173.5506,10972.0
2020-05-13 15:45:00,179.1,179.53,178.86,179.53,14562.0,173.5312,173.9478,173.2987,173.9478,14562.0
2020-05-13 15:50:00,179.41,180.05,179.41,179.84,9123.0,173.8316,174.4517,173.8316,174.2482,9123.0
2020-05-13 15:55:00,179.86,180.18,179.7,179.9,14334.0,174.2676,174.5776,174.1125,174.3063,14334.0
2020-05-14 09:30:00,178.27,178.85,178.16,178.37,46815.0,172.727,173.289,172.6204,172.8239,46815.0
2020-05-14 09:35:00,178.39,178.89,178.17,178.17,11486.0,172.8433,173.3277,172.6301,172.6301,11486.0
2020-05-14 09:40:00,178.1,178.24,177.82,177.91,11408.0,172.5623,172.6979,172.291,172.3782,11408.0
2020-05-14 09:45:00,177.88,178.24,177.35,177.38,8299.0,172.3491,172.6979,171.8356,171.8647,8299.0
2020-05-14 09:50:00,177.35,177.5,176.6,176.71,16986.0,171.8356,171.9809,171.1089,171.2155,16986.0
2020-05-14 09:55:00,176.63,177.08,176.63,176.87,11570.0,171.138,171.574,171.138,171.3705,11570.0
2020-05-14 10:00:00,176.85,177.04,176.67,176.92,6335.0,171.3512,171.5353,171.1768,171.419,6335.0
2020-05-14 10:05:00,177.03,177.57,177.03,177.57,7559.0,171.5256,172.0488,171.5256,172.0488,7559.0
2020-05-14 10:10:00,177.47,177.77,177.36,177.4,7133.0,171.9519,172.2426,171.8453,171.8841,7133.0
2020-05-14 10:15:00,177.33,177.53,177.03,177.29,16942.0,171.8162,172.01,171.5256,171.7775,16942.0
2020-05-14 10:20:00,177.42,177.47,177.15,177.26,8209.0,171.9034,171.9519,171.6418,171.7484,8209.0
2020-05-14 10:25:00,177.54,177.69,176.85,176.85,9338.0,172.0197,172.165,171.3512,171.3512,9338.0
2020-05-14 10:30:00,176.98,177.2,176.78,177.18,15163.0,171.4771,171.6903,171.2833,171.6709,15163.0
2020-05-14 10:35:00,177.09,177.97,177.08,177.89,5941.0,171.5837,172.4363,171.574,172.3588,5941.0
2020-05-14 10:40:00,177.93,177.93,177.48,177.68,10441.0,172.3976,172.3976,171.9616,172.1554,10441.0
2020-05-14 10:45:00,177.79,178.27,177.46,178.27,14121.0,172.2619,172.727,171.9422,172.727,14121.0
2020-05-14 10:50:00,178.23,178.55,178.08,178.55,17649.0,172.6883,172.9983,172.5429,172.9983,17649.0
2020-05-14 10:55:00,178.33,178.36,178.04,178.17,7091.0,172.7851,172.8142,172.5042,172.6301,7091.0
2020-05-14 11:00:00,178.43,178.56,178.36,178.53,1682.0,172.882,173.008,172.8142,172.9789,1682.0
2020-05-14 11:05:00,178.44,178.9,178.44,178.8,8813.0,172.8917,173.3374,172.8917,173.2405,8813.0
2020-05-14 11:10:00,178.83,179.03,178.74,178.91,5483.0,173.2696,173.4634,173.1824,173.3471,5483.0
2020-05-14 11:15:00,178.99,179.38,178.98,179.15,2213.0,173.4246,173.8025,173.4149,173.5796,2213.0
2020-05-14 11:20:00,179.09,179.09,178.43,178.5,6294.0,173.5215,173.5215,172.882,172.9499,6294.0
2020-05-14 11:25:00,178.53,178.53,178.25,178.28,3659.0,172.9789,172.9789,172.7076,172.7367,3659.0
2020-05-14 11:30:00,178.41,178.78,178.4,178.72,5782.0,172.8627,173.2212,172.853,173.163,5782.0
2020-05-14 11:35:00,178.83,179.05,178.45,178.45,31203.0,173.2696,173.4828,172.9014,172.9014,31203.0
2020-05-14 11:40:00,178.21,178.34,178.0,178.34,4563.0,172.6689,172.7948,172.4654,172.7948,4563.0
2020-05-14 11:45:00,178.37,178.41,178.11,178.28,2140.0,172.8239,172.8627,172.572,172.7367,2140.0
2020-05-14 11:50:00,178.18,178.67,178.03,178.66,5111.0,172.6398,173.1146,172.4945,173.1049,5111.0
2020-05-14 11:55:00,178.35,178.35,177.91,177.93,7097.0,172.8045,172.8045,172.3782,172.3976,7097.0
2020-05-14 12:00:00,178.2,178.28,177.89,178.09,7846.0,172.6592,172.7367,172.3588,172.5526,7846.0
2020-05-14 12:05:00,178.04,178.08,177.89,177.93,7323.0,172.5042,172.5429,172.3588,172.3976,7323.0
2020-05-14 12:10:00,178.11,178.31,177.91,178.19,3806.0,172.572,172.7658,172.3782,172.6495,3806.0
2020-05-14 12:15:00,178.34,178.39,178.14,178.27,3499.0,172.7948,172.8433,172.601,172.727,3499.0
2020-05-14 12:20:00,178.31,178.96,178.31,178.89,5340.0,172.7658,173.3956,172.7658,173.3277,5340.0
2020-05-14 12:25:00,178.9,178.9,178.63,178.65,14296.0,173.3374,173.3374,173.0758,173.0952,14296.0
2020-05-14 12:30:00,178.78,178.9,178.6,178.79,12586.0,173.2212,173.3374,173.0467,173.2308,12586.0
2020-05-14 12:35:00,178.95,178.95,178.73,178.74,3494.0,173.3859,173.3859,173.1727,173.1824,3494.0
2020-05-14 12:40:00,178.72,178.8,178.69,178.7,1837.0,173.163,173.2405,173.1339,173.1436,1837.0
2020-05-14 12:45:00,178.69,178.72,178.54,178.6,5792.0,173.1339,173.163,172.9886,173.0467,5792.0
2020-05-14 12:50:00,178.61,179.38,178.61,179.38,12551.0,173.0564,173.8025,173.0564,173.8025,12551.0
2020-05-14 12:55:00,179.44,179.73,179.44,179.52,4909.0,173.8606,174.1416,173.8606,173.9381,4909.0
2020-05-14 13:00:00,179.6,179.69,179.43,179.44,4464.0,174.0157,174.1029,173.8509,173.8606,4464.0
2020-05-14 13:05:00,179.33,179.35,179.24,179.3,2002.0,173.754,173.7734,173.6668,173.725,2002.0
2020-05-14 13:10:00,179.33,179.44,179.27,179.35,6515.0,173.754,173.8606,173.6959,173.7734,6515.0
2020-05-14 13:15:00,179.45,179.46,179.28,179.44,9520.0,173.8703,173.88,173.7056,173.8606,9520.0
2020-05-14 13:20:00,179.52,179.7,179.47,179.56,5021.0,173.9381,174.1125,173.8897,173.9769,5021.0
2020-05-14 13:25:00,179.6,180.0,179.6,180.0,7044.0,174.0157,174.4032,174.0157,174.4032,7044.0
2020-05-14 13:30:00,180.02,180.25,179.93,179.93,8662.0,174.4226,174.6454,174.3354,174.3354,8662.0
2020-05-14 13:35:00,179.78,180.02,179.72,179.84,5504.0,174.1901,174.4226,174.1319,174.2482,5504.0
2020-05-14 13:40:00,179.85,179.87,179.65,179.65,5645.0,174.2579,174.2773,174.0641,174.0641,5645.0
2020-05-14 13:45:00,179.61,179.9,179.61,179.85,3162.0,174.0253,174.3063,174.0253,174.2579,3162.0
2020-05-14 13:50:00,179.73,179.73,179.5,179.62,7692.0,174.1416,174.1416,173.9188,174.035,7692.0
2020-05-14 13:55:00,179.72,179.74,179.35,179.37,7186.0,174.1319,174.1513,173.7734,173.7928,7186.0
2020-05-14 14:00:00,179.3,179.4,179.02,179.1,26346.0,173.725,173.8219,173.4537,173.5312,26346.0
2020-05-14 14:05:00,179.09,179.16,178.91,179.16,6010.0,173.5215,173.5893,173.3471,173.5893,6010.0
2020-05-14 14:10:00,179.2,179.39,179.18,179.38,6803.0,173.6281,173.8122,173.6087,173.8025,6803.0
2020-05-14 14:15:00,179.46,179.54,179.22,179.39,17983.0,173.88,173.9575,173.6475,173.8122,17983.0
2020-05-14 14:20:00,179.51,179.64,179.5,179.61,4781.0,173.9285,174.0544,173.9188,174.0253,4781.0
2020-05-14 14:25:00,179.54,179.65,179.51,179.61,6767.0,173.9575,174.0641,173.9285,174.0253,6767.0
2020-05-14 14:30:00,179.68,179.68,179.21,179.21,4277.0,174.0932,174.0932,173.6378,173.6378,4277.0
2020-05-14 14:35:00,179.13,179.23,178.95,178.98,6881.0,173.5603,173.6572,173.3859,173.4149,6881.0
2020-05-14 14:40:00,179.03,179.06,178.72,178.92,10719.0,173.4634,173.4924,173.163,173.3568,10719.0
2020-05-14 14:45:00,178.9,179.05,178.76,178.85,12642.0,173.3374,173.4828,173.2018,173.289,12642.0
2020-05-14 14:50:00,178.88,179.31,178.82,179.3,2692.0,173.318,173.7347,173.2599,173.725,2692.0
2020-05-14 14:55:00,179.36,179.58,179.24,179.5,4907.0,173.7831,173.9963,173.6668,173.9188,4907.0
2020-05-14 15:00:00,179.55,179.9,179.55,179.9,9192.0,173.9672,174.3063,173.9672,174.3063,9192.0
2020-05-14 15:05:00,179.76,180.19,179.75,180.19,17991.0,174.1707,174.5873,174.161,174.5873,17991.0
2020-05-14 15:10:00,180.12,180.13,179.82,180.04,11030.0,174.5195,174.5292,174.2288,174.442,11030.0
2020-05-14 15:15:00,180.05,180.2,179.88,180.01,3506.0,174.4517,174.597,174.2869,174.4129,3506.0
2020-05-14 15:20:00,180.0,180.57,179.99,180.57,11098.0,174.4032,174.9555,174.3935,174.9555,11098.0
2020-05-14 15:25:00,180.55,180.69,180.35,180.59,8537.0,174.9361,175.0718,174.7423,174.9749,8537.0
2020-05-14 15:30:00,180.63,180.66,180.39,180.4,17132.0,175.0136,175.0427,174.7811,174.7908,17132.0
2020-05-14 15:35:00,180.37,180.37,180.08,180.27,3745.0,174.7617,174.7617,174.4807,174.6648,3745.0
2020-05-14 15:40:00,180.18,180.43,180.13,180.41,7660.0,174.5776,174.8198,174.5292,174.8005,7660.0
2020-05-14 15:45:00,180.52,180.76,180.51,180.76,5889.0,174.907,175.1396,174.8974,175.1396,5889.0
2020-05-14 15:50:00,180.79,181.31,180.79,181.25,26906.0,175.1687,175.6725,175.1687,175.6143,26906.0
2020-05-14 15:55:00,181.14,181.57,181.05,181.55,8079.0,175.5078,175.9244,175.4206,175.905,8079.0
2020-05-15 09:30:00,179.66,180.09,179.36,179.36,28027.0,174.0738,174.4904,173.7831,173.7831,28027.0
2020-05-15 09:35:00,179.37,180.08,179.2,180.07,10835.0,173.7928,174.4807,173.6281,174.471,10835.0
2020-05-15 09:40:00,180.16,180.48,179.94,180.36,6550.0,174.5582,174.8683,174.3451,174.752,6550.0
2020-05-15 09:45:00,180.37,180.38,179.93,180.3,7064.0,174.7617,174.7714,174.3354,174.6939,7064.0
2020-05-15 09:50:00,180.41,180.83,180.3,180.82,5481.0,174.8005,175.2074,174.6939,175.1977,5481.0
2020-05-15 09:55:00,180.76,180.76,180.6,180.63,7434.0,175.1396,175.1396,174.9846,175.0136,7434.0
2020-05-15 10:00:00,180.96,181.07,180.63,180.63,3924.0,175.3334,175.4399,175.0136,175.0136,3924.0
2020-05-15 10:05:00,180.62,180.75,180.58,180.72,3941.0,175.0039,175.1299,174.9652,175.1008,3941.0
2020-05-15 10:10:00,180.72,181.33,180.72,181.16,2821.0,175.1008,175.6919,175.1008,175.5271,2821.0
2020-05-15 10:15:00,181.33,181.38,180.99,180.99,12741.0,175.6919,175.7403,175.3624,175.3624,12741.0
2020-05-15 10:20:00,181.05,181.05,180.65,180.65,4006.0,175.4206,175.4206,175.033,175.033,4006.0
2020-05-15 10:25:00,180.68,180.85,180.64,180.75,3950.0,175.0621,175.2268,175.0233,175.1299,3950.0
2020-05-15 10:30:00,180.69,180.95,180.68,180.79,4498.0,175.0718,175.3237,175.0621,175.1687,4498.0
2020-05-15 10:35:00,180.42,180.92,180.41,180.76,1408.0,174.8102,175.2946,174.8005,175.1396,1408.0
2020-05-15 10:40:00,180.57,180.75,180.47,180.74,1479.0,174.9555,175.1299,174.8586,175.1202,1479.0
2020-05-15 10:45:00,180.63,180.72,180.59,180.6,4141.0,175.0136,175.1008,174.9749,174.9846,4141.0
2020-05-15 10:50:00,180.65,180.68,180.04,180.04,8055.0,175.033,175.0621,174.442,174.442,8055.0
2020-05-15 10:55:00,180.06,180.08,180.0,180.08,2694.0,174.4614,174.4807,174.4032,174.4807,2694.0
2020-05-15 11:00:00,179.96,179.96,179.41,179.53,8344.0,174.3645,174.3645,173.8316,173.9478,8344.0
2020-05-15 11:05:00,179.49,179.9,179.49,179.9,4960.0,173.9091,174.3063,173.9091,174.3063,4960.0
2020-05-15 11:10:00,179.81,180.1,179.76,180.03,1444.0,174.2191,174.5001,174.1707,174.4323,1444.0
2020-05-15 11:15:00,180.04,180.08,179.96,180.03,2484.0,174.442,174.4807,174.3645,174.4323,2484.0
2020-05-15 11:20:00,179.99,180.21,179.9,180.2,4160.0,174.3935,174.6067,174.3063,174.597,4160.0
2020-05-15 11:25:00,180.38,180.38,180.11,180.13,5206.0,174.7714,174.7714,174.5098,174.5292,5206.0
2020-05-15 11:30:00,180.09,180.31,179.99,180.3,7487.0,174.4904,174.7036,174.3935,174.6939,7487.0
2020-05-15 11:35:00,180.27,180.28,180.04,180.12,3699.0,174.6648,174.6745,174.442,174.5195,3699.0
2020-05-15 11:40:00,180.07,180.15,179.8,180.15,1232.0,174.471,174.5486,174.2094,174.5486,1232.0
2020-05-15 11:45:00,180.05,180.05,179.92,180.01,1641.0,174.4517,174.4517,174.3257,174.4129,1641.0
2020-05-15 11:50:00,179.99,180.14,179.94,180.09,2803.0,174.3935,174.5389,174.3451,174.4904,2803.0
2020-05-15 11:55:00,180.21,180.42,180.21,180.42,6937.0,174.6067,174.8102,174.6067,174.8102,6937.0
2020-05-15 12:00:00,180.37,180.82,180.36,180.82,2313.0,174.7617,175.1977,174.752,175.1977,2313.0
2020-05-15 12:05:00,180.87,180.93,180.86,180.89,4541.0,175.2462,175.3043,175.2365,175.2655,4541.0
2020-05-15 12:10:00,180.91,180.94,180.86,180.93,2621.0,175.2849,175.314,175.2365,175.3043,2621.0
2020-05-15 12:15:00,180.97,181.0,180.85,181.0,7072.0,175.3431,175.3721,175.2268,175.3721,7072.0
2020-05-15 12:20:00,181.27,181.46,181.2,181.43,13276.0,175.6337,175.8178,175.5659,175.7888,13276.0
2020-05-15 12:25:00,181.42,181.45,181.27,181.33,2062.0,175.7791,175.8081,175.6337,175.6919,2062.0
2020-05-15 12:30:00,181.24,181.42,181.22,181.42,2039.0,175.6047,175.7791,175.5853,175.7791,2039.0
2020-05-15 12:35:00,181.5,181.5,181.34,181.38,1969.0,175.8566,175.8566,175.7016,175.7403,1969.0
2020-05-15 12:40:00,181.38,181.66,181.38,181.38,17051.0,175.7403,176.0116,175.7403,175.7403,17051.0
2020-05-15 12:45:00,181.35,181.35,181.05,181.05,10840.0,175.7112,175.7112,175.4206,175.4206,10840.0
2020-05-15 12:50:00,181.29,181.43,181.27,181.43,2955.0,175.6531,175.7888,175.6337,175.7888,2955.0
2020-05-15 12:55:00,181.4,181.43,181.07,181.43,6310.0,175.7597,175.7888,175.4399,175.7888,6310.0
2020-05-15 13:00:00,181.51,181.8,181.5,181.75,2358.0,175.8663,176.1472,175.8566,176.0988,2358.0
2020-05-15 13:05:00,181.72,181.76,181.63,181.74,2200.0,176.0697,176.1085,175.9825,176.0891,2200.0
2020-05-15 13:10:00,181.97,182.17,181.95,182.17,3892.0,176.312,176.5057,176.2926,176.5057,3892.0
2020-05-15 13:15:00,182.16,182.16,181.76,181.76,3162.0,176.4961,176.4961,176.1085,176.1085,3162.0
2020-05-15 13:20:00,181.76,181.9,181.76,181.85,2005.0,176.1085,176.2441,176.1085,176.1957,2005.0
2020-05-15 13:25:00,181.84,181.93,181.65,181.9,1784.0,176.186,176.2732,176.0019,176.2441,1784.0
2020-05-15 13:30:00,181.92,181.92,181.64,181.78,4772.0,176.2635,176.2635,175.9922,176.1279,4772.0
2020-05-15 13:35:00,181.78,181.98,181.6,181.74,6020.0,176.1279,176.3217,175.9535,176.0891,6020.0
2020-05-15 13:40:00,181.69,181.75,181.52,181.57,5920.0,176.0407,176.0988,175.876,175.9244,5920.0
2020-05-15 13:45:00,181.57,181.57,181.33,181.42,2464.0,175.9244,175.9244,175.6919,175.7791,2464.0
2020-05-15 13:50:00,181.38,181.79,181.38,181.75,9258.0,175.7403,176.1376,175.7403,176.0988,9258.0
2020-05-15 13:55:00,181.74,181.9,181.74,181.84,7563.0,176.0891,176.2441,176.0891,176.186,7563.0
2020-05-15 14:00:00,181.87,182.37,181.87,182.31,6300.0,176.2151,176.6995,176.2151,176.6414,6300.0
2020-05-15 14:05:00,182.25,182.28,182.19,182.2,13347.0,176.5833,176.6123,176.5251,176.5348,13347.0
2020-05-15 14:10:00,182.12,182.12,182.01,182.03,3137.0,176.4573,176.4573,176.3507,176.3701,3137.0
2020-05-15 14:15:00,182.06,182.23,182.06,182.16,14918.0,176.3992,176.5639,176.3992,176.4961,14918.0
2020-05-15 14:20:00,182.3,182.43,182.17,182.42,3388.0,176.6317,176.7577,176.5057,176.748,3388.0
2020-05-15 14:25:00,182.39,182.52,182.31,182.46,9282.0,176.7189,176.8449,176.6414,176.7867,9282.0
2020-05-15 14:30:00,182.5,182.51,182.03,182.06,4578.0,176.8255,176.8352,176.3701,176.3992,4578.0
2020-05-15 14:35:00,181.97,181.98,181.67,181.69,6659.0,176.312,176.3217,176.0213,176.0407,6659.0
2020-05-15 14:40:00,181.88,181.9,181.69,181.78,7128.0,176.2248,176.2441,176.0407,176.1279,7128.0
2020-05-15 14:45:00,181.67,182.02,181.67,181.9,38191.0,176.0213,176.3604,176.0213,176.2441,38191.0
2020-05-15 14:50:00,182.11,182.17,182.09,182.09,3538.0,176.4476,176.5057,176.4282,176.4282,3538.0
2020-05-15 14:55:00,182.01,182.05,181.85,181.88,10863.0,176.3507,176.3895,176.1957,176.2248,10863.0
2020-05-15 15:00:00,181.79,182.24,181.74,182.17,3560.0,176.1376,176.5736,176.0891,176.5057,3560.0
2020-05-15 15:05:00,182.25,182.38,182.15,182.28,6283.0,176.5833,176.7092,176.4864,176.6123,6283.0
2020-05-15 15:10:00,182.25,182.3,182.15,182.3,14984.0,176.5833,176.6317,176.4864,176.6317,14984.0
2020-05-15 15:15:00,182.16,182.37,182.15,182.25,6269.0,176.4961,176.6995,176.4864,176.5833,6269.0
2020-05-15 15:20:00,182.28,182.5,182.19,182.41,8590.0,176.6123,176.8255,176.5251,176.7383,8590.0
2020-05-15 15:25:00,182.37,182.6,182.37,182.52,7139.0,176.6995,176.9224,176.6995,176.8449,7139.0
2020-05-15 15:30:00,182.56,182.75,182.54,182.59,11259.0,176.8836,177.0677,176.8642,176.9127,11259.0
2020-05-15 15:35:00,182.63,182.73,182.18,182.22,15176.0,176.9514,177.0483,176.5154,176.5542,15176.0
2020-05-15 15:40:00,182.18,182.26,182.02,182.26,5966.0,176.5154,176.5929,176.3604,176.5929,5966.0
2020-05-15 15:45:00,182.3,182.49,182.26,182.38,5740.0,176.6317,176.8158,176.5929,176.7092,5740.0
2020-05-15 15:50:00,182.53,182.74,182.45,182.74,10458.0,176.8546,177.058,176.777,177.058,10458.0
2020-05-15 15:55:00,182.61,183.0,182.61,183.0,10783.0,176.9321,177.3099,176.9321,177.3099,10783.0
2020-05-18 09:30:00,186.5,186.5,186.1,186.26,53826.0,180.7011,180.7011,180.3135,180.4686,53826.0
2020-05-18 09:35:00,186.23,186.88,186.23,186.84,11843.0,180.4395,181.0693,180.4395,181.0305,11843.0
2020-05-18 09:40:00,186.92,187.07,186.84,186.92,5961.0,181.1081,181.2534,181.0305,181.1081,5961.0
2020-05-18 09:45:00,187.0,187.19,186.62,186.63,8050.0,181.1856,181.3697,180.8174,180.8271,8050.0
2020-05-18 09:50:00,186.82,186.83,186.35,186.35,3570.0,181.0112,181.0208,180.5558,180.5558,3570.0
2020-05-18 09:55:00,186.31,186.58,186.22,186.56,13703.0,180.517,180.7786,180.4298,180.7592,13703.0
2020-05-18 10:00:00,186.53,186.68,186.49,186.68,5478.0,180.7302,180.8755,180.6914,180.8755,5478.0
2020-05-18 10:05:00,186.8,186.83,186.46,186.68,5789.0,180.9918,181.0208,180.6624,180.8755,5789.0
2020-05-18 10:10:00,186.64,186.66,186.48,186.54,1953.0,180.8368,180.8561,180.6817,180.7399,1953.0
2020-05-18 10:15:00,186.5,186.94,186.5,186.94,2882.0,180.7011,181.1274,180.7011,181.1274,2882.0
2020-05-18 10:20:00,187.0,187.05,186.82,187.0,10088.0,181.1856,181.234,181.0112,181.1856,10088.0
2020-05-18 10:25:00,186.98,187.12,186.94,186.94,5165.0,181.1662,181.3018,181.1274,181.1274,5165.0
2020-05-18 10:30:00,187.02,187.2,186.93,187.17,11233.0,181.2049,181.3793,181.1177,181.3503,11233.0
2020-05-18 10:35:00,187.16,187.29,187.04,187.29,7029.0,181.3406,181.4665,181.2243,181.4665,7029.0
2020-05-18 10:40:00,187.29,187.49,187.29,187.48,31693.0,181.4665,181.6603,181.4665,181.6506,31693.0
2020-05-18 10:45:00,187.46,187.48,187.32,187.45,8740.0,181.6313,181.6506,181.4956,181.6216,8740.0
2020-05-18 10:50:00,187.45,187.6,187.44,187.52,5577.0,181.6216,181.7669,181.6119,181.6894,5577.0
2020-05-18 10:55:00,187.44,187.59,187.42,187.59,2729.0,181.6119,181.7572,181.5925,181.7572,2729.0
2020-05-18 11:00:00,187.62,187.64,187.47,187.57,3728.0,181.7863,181.8057,181.6409,181.7378,3728.0
2020-05-18 11:05:00,187.64,187.67,187.61,187.66,13895.0,181.8057,181.8347,181.7766,181.825,13895.0
2020-05-18 11:10:00,187.62,187.69,187.52,187.6,5406.0,181.7863,181.8541,181.6894,181.7669,5406.0
2020-05-18 11:15:00,187.64,187.82,187.62,187.82,8631.0,181.8057,181.9801,181.7863,181.9801,8631.0
2020-05-18 11:20:00,187.89,188.07,187.87,188.04,4472.0,182.0479,182.2223,182.0285,182.1932,4472.0
2020-05-18 11:25:00,188.04,188.09,187.79,187.82,13284.0,182.1932,182.2417,181.951,181.9801,13284.0
2020-05-18 11:30:00,187.73,187.85,187.72,187.81,3230.0,181.8929,182.0091,181.8832,181.9704,3230.0
2020-05-18 11:35:00,187.8,187.92,187.61,187.63,6744.0,181.9607,182.077,181.7766,181.796,6744.0
2020-05-18 11:40:00,187.63,187.88,187.63,187.72,10417.0,181.796,182.0382,181.796,181.8832,10417.0
2020-05-18 11:45:00,187.69,187.72,187.64,187.68,3187.0,181.8541,181.8832,181.8057,181.8444,3187.0
2020-05-18 11:50:00,187.71,187.78,187.52,187.61,2461.0,181.8735,181.9413,181.6894,181.7766,2461.0
2020-05-18 11:55:00,187.58,187.71,187.58,187.7,3194.0,181.7475,181.8735,181.7475,181.8638,3194.0
2020-05-18 12:00:00,187.67,187.72,187.49,187.53,6619.0,181.8347,181.8832,181.6603,181.6991,6619.0
2020-05-18 12:05:00,187.53,187.8,187.53,187.68,21426.0,181.6991,181.9607,181.6991,181.8444,21426.0
2020-05-18 12:10:00,187.66,187.68,187.55,187.57,16252.0,181.825,181.8444,181.7185,181.7378,16252.0
2020-05-18 12:15:00,187.59,187.71,187.44,187.44,9123.0,181.7572,181.8735,181.6119,181.6119,9123.0
2020-05-18 12:20:00,187.46,187.58,187.43,187.54,8854.0,181.6313,181.7475,181.6022,181.7088,8854.0
2020-05-18 12:25:00,187.55,187.65,187.51,187.65,4263.0,181.7185,181.8154,181.6797,181.8154,4263.0
2020-05-18 12:30:00,187.64,187.66,187.56,187.6,3779.0,181.8057,181.825,181.7282,181.7669,3779.0
2020-05-18 12:35:00,187.59,187.66,187.55,187.58,62359.0,181.7572,181.825,181.7185,181.7475,62359.0
2020-05-18 12:40:00,187.66,187.66,187.27,187.27,9448.0,181.825,181.825,181.4472,181.4472,9448.0
2020-05-18 12:45:00,187.26,187.38,187.26,187.36,2456.0,181.4375,181.5537,181.4375,181.5344,2456.0
2020-05-18 12:50:00,187.45,187.49,187.36,187.36,18090.0,181.6216,181.6603,181.5344,181.5344,18090.0
2020-05-18 12:55:00,187.47,187.5,187.39,187.41,2177.0,181.6409,181.67,181.5634,181.5828,2177.0
2020-05-18 13:00:00,187.49,187.68,187.42,187.67,4242.0,181.6603,181.8444,181.5925,181.8347,4242.0
2020-05-18 13:05:00,187.66,187.74,187.63,187.7,15573.0,181.825,181.9026,181.796,181.8638,15573.0
2020-05-18 13:10:00,187.71,187.78,187.64,187.76,6473.0,181.8735,181.9413,181.8057,181.9219,6473.0
2020-05-18 13:15:00,187.76,187.91,187.69,187.91,10595.0,181.9219,182.0673,181.8541,182.0673,10595.0
2020-05-18 13:20:00,187.92,188.01,187.84,187.99,5397.0,182.077,182.1642,181.9994,182.1448,5397.0
2020-05-18 13:25:00,188.01,188.11,187.9,188.11,7400.0,182.1642,182.2611,182.0576,182.2611,7400.0
2020-05-18 13:30:00,188.07,188.16,187.97,187.97,3416.0,182.2223,182.3095,182.1254,182.1254,3416.0
2020-05-18 13:35:00,187.98,188.04,187.96,188.01,4960.0,182.1351,182.1932,182.1157,182.1642,4960.0
2020-05-18 13:40:00,187.98,188.01,187.78,187.78,9584.0,182.1351,182.1642,181.9413,181.9413,9584.0
2020-05-18 13:45:00,187.83,187.92,187.78,187.84,3505.0,181.9898,182.077,181.9413,181.9994,3505.0
2020-05-18 13:50:00,187.83,187.89,187.7,187.85,5930.0,181.9898,182.0479,181.8638,182.0091,5930.0
2020-05-18 13:55:00,187.84,187.91,187.8,187.85,8890.0,181.9994,182.0673,181.9607,182.0091,8890.0
2020-05-18 14:00:00,187.86,188.08,187.86,188.05,7608.0,182.0188,182.232,182.0188,182.2029,7608.0
2020-05-18 14:05:00,188.02,188.03,187.78,187.81,4232.0,182.1738,182.1835,181.9413,181.9704,4232.0
2020-05-18 14:10:00,187.75,187.88,187.74,187.88,4103.0,181.9122,182.0382,181.9026,182.0382,4103.0
2020-05-18 14:15:00,187.88,187.94,187.78,187.83,11547.0,182.0382,182.0963,181.9413,181.9898,11547.0
2020-05-18 14:20:00,187.84,187.89,187.74,187.81,6976.0,181.9994,182.0479,181.9026,181.9704,6976.0
2020-05-18 14:25:00,187.8,187.91,187.75,187.86,11495.0,181.9607,182.0673,181.9122,182.0188,11495.0
2020-05-18 14:30:00,187.86,187.93,187.81,187.84,5335.0,182.0188,182.0866,181.9704,181.9994,5335.0
2020-05-18 14:35:00,187.86,187.9,187.72,187.78,5130.0,182.0188,182.0576,181.8832,181.9413,5130.0
2020-05-18 14:40:00,187.85,187.98,187.72,187.96,15841.0,182.0091,182.1351,181.8832,182.1157,15841.0
2020-05-18 14:45:00,187.94,187.95,187.71,187.72,6960.0,182.0963,182.106,181.8735,181.8832,6960.0
2020-05-18 14:50:00,187.7,187.77,187.53,187.71,6575.0,181.8638,181.9316,181.6991,181.8735,6575.0
2020-05-18 14:55:00,187.73,187.81,187.61,187.7,14783.0,181.8929,181.9704,181.7766,181.8638,14783.0
2020-05-18 15:00:00,187.67,187.87,187.67,187.8,23471.0,181.8347,182.0285,181.8347,181.9607,23471.0
2020-05-18 15:05:00,187.77,187.79,187.69,187.73,3300.0,181.9316,181.951,181.8541,181.8929,3300.0
2020-05-18 15:10:00,187.55,187.65,187.45,187.59,7789.0,181.7185,181.8154,181.6216,181.7572,7789.0
2020-05-18 15:15:00,187.6,187.61,187.34,187.47,39849.0,181.7669,181.7766,181.515,181.6409,39849.0
2020-05-18 15:20:00,187.47,187.65,187.47,187.5,3745.0,181.6409,181.8154,181.6409,181.67,3745.0
2020-05-18 15:25:00,187.62,187.73,187.56,187.73,18064.0,181.7863,181.8929,181.7282,181.8929,18064.0
2020-05-18 15:30:00,187.72,188.02,187.72,188.02,9004.0,181.8832,182.1738,181.8832,182.1738,9004.0
2020-05-18 15:35:00,188.02,188.14,187.95,188.09,11774.0,182.1738,182.2901,182.106,182.2417,11774.0
2020-05-18 15:40:00,188.09,188.19,188.06,188.14,13272.0,182.2417,182.3386,182.2126,182.2901,13272.0
2020-05-18 15:45:00,188.11,188.27,188.03,188.2,10531.0,182.2611,182.4161,182.1835,182.3483,10531.0
2020-05-18 15:50:00,188.24,188.29,187.75,187.97,18905.0,182.387,182.4355,181.9122,182.1254,18905.0
2020-05-18 15:55:00,188.06,188.06,187.37,187.39,8422.0,182.2126,182.2126,181.5441,181.5634,8422.0
2020-05-19 09:30:00,187.33,187.81,186.8,187.46,40197.0,181.5053,181.9704,180.9918,181.6313,40197.0
2020-05-19 09:35:00,187.41,187.93,187.41,187.85,10895.0,181.5828,182.0866,181.5828,182.0091,10895.0
2020-05-19 09:40:00,188.06,188.11,187.76,187.76,17278.0,182.2126,182.2611,181.9219,181.9219,17278.0
2020-05-19 09:45:00,187.8,187.8,187.42,187.42,6674.0,181.9607,181.9607,181.5925,181.5925,6674.0
2020-05-19 09:50:00,187.54,187.79,187.53,187.74,5313.0,181.7088,181.951,181.6991,181.9026,5313.0
2020-05-19 09:55:00,187.84,188.26,187.84,188.14,5600.0,181.9994,182.4064,181.9994,182.2901,5600.0
2020-05-19 10:00:00,188.17,188.42,188.14,188.31,4068.0,182.3192,182.5614,182.2901,182.4548,4068.0
2020-05-19 10:05:00,188.34,188.64,188.34,188.61,8584.0,182.4839,182.7746,182.4839,182.7455,8584.0
2020-05-19 10:10:00,188.62,188.82,188.59,188.74,4022.0,182.7552,182.949,182.7261,182.8715,4022.0
2020-05-19 10:15:00,188.72,188.73,188.3,188.36,9267.0,182.8521,182.8618,182.4451,182.5033,9267.0
2020-05-19 10:20:00,188.42,188.57,188.38,188.4,4950.0,182.5614,182.7067,182.5227,182.542,4950.0
2020-05-19 10:25:00,188.42,188.45,188.13,188.32,7540.0,182.5614,182.5905,182.2804,182.4645,7540.0
2020-05-19 10:30:00,188.36,188.38,188.26,188.38,7079.0,182.5033,182.5227,182.4064,182.5227,7079.0
2020-05-19 10:35:00,188.43,188.56,188.31,188.37,13331.0,182.5711,182.6971,182.4548,182.513,13331.0
2020-05-19 10:40:00,188.26,188.26,187.92,188.03,15193.0,182.4064,182.4064,182.077,182.1835,15193.0
2020-05-19 10:45:00,188.05,188.33,188.04,188.27,9361.0,182.2029,182.4742,182.1932,182.4161,9361.0
2020-05-19 10:50:00,188.29,188.56,188.29,188.56,2175.0,182.4355,182.6971,182.4355,182.6971,2175.0
2020-05-19 10:55:00,188.52,188.59,188.43,188.54,3112.0,182.6583,182.7261,182.5711,182.6777,3112.0
2020-05-19 11:00:00,188.59,188.65,188.54,188.59,5160.0,182.7261,182.7843,182.6777,182.7261,5160.0
2020-05-19 11:05:00,188.58,188.63,188.41,188.59,5891.0,182.7164,182.7649,182.5517,182.7261,5891.0
2020-05-19 11:10:00,188.66,188.66,188.48,188.48,3482.0,182.7939,182.7939,182.6195,182.6195,3482.0
2020-05-19 11:15:00,188.78,188.81,188.71,188.72,2190.0,182.9102,182.9393,182.8424,182.8521,2190.0
2020-05-19 11:20:00,188.71,188.78,188.58,188.77,1531.0,182.8424,182.9102,182.7164,182.9005,1531.0
2020-05-19 11:25:00,188.74,188.87,188.53,188.81,15789.0,182.8715,182.9974,182.668,182.9393,15789.0
2020-05-19 11:30:00,188.9,188.93,188.67,188.75,7297.0,183.0265,183.0556,182.8036,182.8812,7297.0
2020-05-19 11:35:00,188.78,188.85,188.54,188.63,5899.0,182.9102,182.978,182.6777,182.7649,5899.0
2020-05-19 11:40:00,188.62,188.85,188.5,188.5,37132.0,182.7552,182.978,182.6389,182.6389,37132.0
2020-05-19 11:45:00,188.55,188.84,188.55,188.72,8007.0,182.6874,182.9684,182.6874,182.8521,8007.0
2020-05-19 11:50:00,188.72,188.8,188.66,188.74,12234.0,182.8521,182.9296,182.7939,182.8715,12234.0
2020-05-19 11:55:00,188.76,188.78,188.56,188.68,5494.0,182.8908,182.9102,182.6971,182.8133,5494.0
2020-05-19 12:00:00,188.72,188.76,188.55,188.58,13339.0,182.8521,182.8908,182.6874,182.7164,13339.0
2020-05-19 12:05:00,188.6,188.65,188.51,188.65,2813.0,182.7358,182.7843,182.6486,182.7843,2813.0
2020-05-19 12:10:00,188.67,188.71,188.62,188.71,10812.0,182.8036,182.8424,182.7552,182.8424,10812.0
2020-05-19 12:15:00,188.7,188.71,188.3,188.3,4640.0,182.8327,182.8424,182.4451,182.4451,4640.0
2020-05-19 12:20:00,188.31,188.52,188.3,188.48,6513.0,182.4548,182.6583,182.4451,182.6195,6513.0
2020-05-19 12:25:00,188.49,188.56,188.46,188.55,1130.0,182.6292,182.6971,182.6002,182.6874,1130.0
2020-05-19 12:30:00,188.42,188.6,188.27,188.34,12486.0,182.5614,182.7358,182.4161,182.4839,12486.0
2020-05-19 12:35:00,188.34,188.46,188.31,188.31,2145.0,182.4839,182.6002,182.4548,182.4548,2145.0
2020-05-19 12:40:00,188.31,188.47,188.31,188.46,2763.0,182.4548,182.6099,182.4548,182.6002,2763.0
2020-05-19 12:45:00,188.46,188.57,188.44,188.53,6736.0,182.6002,182.7067,182.5808,182.668,6736.0
2020-05-19 12:50:00,188.54,188.6,188.54,188.57,3724.0,182.6777,182.7358,182.6777,182.7067,3724.0
2020-05-19 12:55:00,188.5,188.66,188.5,188.62,8775.0,182.6389,182.7939,182.6389,182.7552,8775.0
2020-05-19 13:00:00,188.55,188.71,188.47,188.48,1432.0,182.6874,182.8424,182.6099,182.6195,1432.0
2020-05-19 13:05:00,188.52,188.64,188.45,188.58,5652.0,182.6583,182.7746,182.5905,182.7164,5652.0
2020-05-19 13:10:00,188.63,188.72,188.6,188.72,12720.0,182.7649,182.8521,182.7358,182.8521,12720.0
2020-05-19 13:15:00,188.7,188.87,188.65,188.86,8723.0,182.8327,182.9974,182.7843,182.9877,8723.0
2020-05-19 13:20:00,188.84,188.94,188.81,188.9,19018.0,182.9684,183.0652,182.9393,183.0265,19018.0
2020-05-19 13:25:00,188.88,188.93,188.84,188.85,1189.0,183.0071,183.0556,182.9684,182.978,1189.0
2020-05-19 13:30:00,188.81,188.95,188.79,188.9,6241.0,182.9393,183.0749,182.9199,183.0265,6241.0
2020-05-19 13:35:00,188.88,189.0,188.88,188.98,10483.0,183.0071,183.1234,183.0071,183.104,10483.0
2020-05-19 13:40:00,189.02,189.03,188.95,189.0,2384.0,183.1428,183.1524,183.0749,183.1234,2384.0
2020-05-19 13:45:00,188.98,189.01,188.94,188.95,3065.0,183.104,183.1331,183.0652,183.0749,3065.0
2020-05-19 13:50:00,188.95,188.97,188.89,188.9,1441.0,183.0749,183.0943,183.0168,183.0265,1441.0
2020-05-19 13:55:00,188.88,188.96,188.88,188.95,879.0,183.0071,183.0846,183.0071,183.0749,879.0
2020-05-19 14:00:00,188.97,189.03,188.74,188.85,2602.0,183.0943,183.1524,182.8715,182.978,2602.0
2020-05-19 14:05:00,188.8,189.15,188.8,189.14,4892.0,182.9296,183.2687,182.9296,183.259,4892.0
2020-05-19 14:10:00,189.1,189.11,189.03,189.06,6069.0,183.2203,183.23,183.1524,183.1815,6069.0
2020-05-19 14:15:00,189.07,189.12,189.05,189.09,1565.0,183.1912,183.2396,183.1718,183.2106,1565.0
2020-05-19 14:20:00,189.07,189.12,189.06,189.07,4369.0,183.1912,183.2396,183.1815,183.1912,4369.0
2020-05-19 14:25:00,188.98,189.05,188.94,188.98,1254.0,183.104,183.1718,183.0652,183.104,1254.0
2020-05-19 14:30:00,188.96,189.07,188.85,189.03,6684.0,183.0846,183.1912,182.978,183.1524,6684.0
2020-05-19 14:35:00,189.03,189.11,189.0,189.09,37997.0,183.1524,183.23,183.1234,183.2106,37997.0
2020-05-19 14:40:00,189.06,189.09,188.98,189.06,5136.0,183.1815,183.2106,183.104,183.1815,5136.0
2020-05-19 14:45:00,189.05,189.22,189.05,189.21,32072.0,183.1718,183.3365,183.1718,183.3268,32072.0
2020-05-19 14:50:00,189.19,189.19,189.03,189.03,5393.0,183.3075,183.3075,183.1524,183.1524,5393.0
2020-05-19 14:55:00,189.01,189.01,187.7,187.8,21597.0,183.1331,183.1331,181.8638,181.9607,21597.0
2020-05-19 15:00:00,187.78,188.34,187.69,188.14,8475.0,181.9413,182.4839,181.8541,182.2901,8475.0
2020-05-19 15:05:00,188.17,188.47,188.17,188.44,3608.0,182.3192,182.6099,182.3192,182.5808,3608.0
2020-05-19 15:10:00,188.38,189.0,188.37,188.67,5510.0,182.5227,183.1234,182.513,182.8036,5510.0
2020-05-19 15:15:00,188.75,188.75,188.44,188.44,8157.0,182.8812,182.8812,182.5808,182.5808,8157.0
2020-05-19 15:20:00,188.14,188.44,188.04,188.09,9202.0,182.2901,182.5808,182.1932,182.2417,9202.0
2020-05-19 15:25:00,188.15,188.38,188.0,188.33,13654.0,182.2998,182.5227,182.1545,182.4742,13654.0
2020-05-19 15:30:00,188.28,188.28,187.97,187.97,4861.0,182.4258,182.4258,182.1254,182.1254,4861.0
2020-05-19 15:35:00,188.0,188.05,187.5,187.5,7255.0,182.1545,182.2029,181.67,181.67,7255.0
2020-05-19 15:40:00,187.63,187.94,187.62,187.74,18897.0,181.796,182.0963,181.7863,181.9026,18897.0
2020-05-19 15:45:00,187.66,187.88,187.42,187.47,5698.0,181.825,182.0382,181.5925,181.6409,5698.0
2020-05-19 15:50:00,187.36,187.45,186.94,186.97,9558.0,181.5344,181.6216,181.1274,181.1565,9558.0
2020-05-19 15:55:00,187.04,187.11,186.63,186.66,15653.0,181.2243,181.2921,180.8271,180.8561,15653.0
2020-05-20 09:30:00,188.96,189.44,188.96,189.25,44984.0,183.0846,183.5497,183.0846,183.3656,44984.0
2020-05-20 09:35:00,189.37,189.55,189.19,189.53,7479.0,183.4819,183.6563,183.3075,183.6369,7479.0
2020-05-20 09:40:00,189.44,189.7,189.43,189.55,13472.0,183.5497,183.8016,183.54,183.6563,13472.0
2020-05-20 09:45:00,189.54,189.75,189.54,189.75,3735.0,183.6466,183.8501,183.6466,183.8501,3735.0
2020-05-20 09:50:00,189.76,189.84,189.72,189.72,24113.0,183.8597,183.9373,183.821,183.821,24113.0
2020-05-20 09:55:00,189.74,189.9,189.62,189.9,8735.0,183.8404,183.9954,183.7241,183.9954,8735.0
2020-05-20 10:00:00,189.98,190.06,189.9,189.9,14302.0,184.0729,184.1504,183.9954,183.9954,14302.0
2020-05-20 10:05:00,189.84,189.98,189.77,189.9,3761.0,183.9373,184.0729,183.8694,183.9954,3761.0
2020-05-20 10:10:00,189.94,190.07,189.81,190.06,5197.0,184.0341,184.1601,183.9082,184.1504,5197.0
2020-05-20 10:15:00,189.97,189.99,189.81,189.87,5622.0,184.0632,184.0826,183.9082,183.9663,5622.0
2020-05-20 10:20:00,190.02,190.02,189.8,189.83,6220.0,184.1117,184.1117,183.8985,183.9276,6220.0
2020-05-20 10:25:00,189.86,189.87,189.62,189.71,15784.0,183.9566,183.9663,183.7241,183.8113,15784.0
2020-05-20 10:30:00,189.71,189.84,189.6,189.84,3894.0,183.8113,183.9373,183.7047,183.9373,3894.0
2020-05-20 10:35:00,189.92,189.95,189.82,189.93,4079.0,184.0148,184.0438,183.9179,184.0245,4079.0
2020-05-20 10:40:00,189.91,190.0,189.91,189.97,7245.0,184.0051,184.0923,184.0051,184.0632,7245.0
2020-05-20 10:45:00,189.95,189.99,189.78,189.78,47765.0,184.0438,184.0826,183.8791,183.8791,47765.0
2020-05-20 10:50:00,189.84,189.84,189.63,189.67,14297.0,183.9373,183.9373,183.7338,183.7725,14297.0
2020-05-20 10:55:00,189.74,189.76,189.64,189.74,4018.0,183.8404,183.8597,183.7435,183.8404,4018.0
2020-05-20 11:00:00,189.72,189.94,189.71,189.79,3091.0,183.821,184.0341,183.8113,183.8888,3091.0
2020-05-20 11:05:00,189.76,189.95,189.76,189.95,6429.0,183.8597,184.0438,183.8597,184.0438,6429.0
2020-05-20 11:10:00,189.89,190.05,189.88,190.05,8184.0,183.9857,184.1407,183.976,184.1407,8184.0
2020-05-20 11:15:00,190.07,190.17,189.94,190.12,15674.0,184.1601,184.257,184.0341,184.2086,15674.0
2020-05-20 11:20:00,190.11,190.18,190.05,190.07,8449.0,184.1989,184.2667,184.1407,184.1601,8449.0
2020-05-20 11:25:00,190.12,190.31,190.11,190.29,4791.0,184.2086,184.3926,184.1989,184.3733,4791.0
2020-05-20 11:30:00,190.31,190.31,190.22,190.25,4484.0,184.3926,184.3926,184.3054,184.3345,4484.0
2020-05-20 11:35:00,190.26,190.27,190.17,190.19,62821.0,184.3442,184.3539,184.257,184.2764,62821.0
2020-05-20 11:40:00,190.21,190.31,190.19,190.28,4242.0,184.2958,184.3926,184.2764,184.3636,4242.0
2020-05-20 11:45:00,190.3,190.35,190.26,190.31,4175.0,184.383,184.4314,184.3442,184.3926,4175.0
2020-05-20 11:50:00,190.33,190.42,190.26,190.26,8510.0,184.412,184.4992,184.3442,184.3442,8510.0
2020-05-20 11:55:00,190.28,190.3,190.21,190.25,1314.0,184.3636,184.383,184.2958,184.3345,1314.0
2020-05-20 12:00:00,190.3,190.34,190.11,190.21,2370.0,184.383,184.4217,184.1989,184.2958,2370.0
2020-05-20 12:05:00,190.18,190.26,189.96,189.96,5661.0,184.2667,184.3442,184.0535,184.0535,5661.0
2020-05-20 12:10:00,189.93,190.02,189.89,190.01,2061.0,184.0245,184.1117,183.9857,184.102,2061.0
2020-05-20 12:15:00,190.06,190.06,189.69,189.69,4891.0,184.1504,184.1504,183.7919,183.7919,4891.0
2020-05-20 12:20:00,189.78,189.79,189.54,189.54,10790.0,183.8791,183.8888,183.6466,183.6466,10790.0
2020-05-20 12:25:00,189.64,189.75,189.63,189.74,4072.0,183.7435,183.8501,183.7338,183.8404,4072.0
2020-05-20 12:30:00,189.77,189.81,189.66,189.78,13007.0,183.8694,183.9082,183.7629,183.8791,13007.0
2020-05-20 12:35:00,189.8,189.81,189.69,189.72,2568.0,183.8985,183.9082,183.7919,183.821,2568.0
2020-05-20 12:40:00,189.69,189.72,189.29,189.33,22383.0,183.7919,183.821,183.4044,183.4431,22383.0
2020-05-20 12:45:00,189.35,189.46,189.18,189.36,18379.0,183.4625,183.5691,183.2978,183.4722,18379.0
2020-05-20 12:50:00,189.52,189.58,189.45,189.48,5487.0,183.6272,183.6853,183.5594,183.5885,5487.0
2020-05-20 12:55:00,189.52,189.71,189.41,189.66,10844.0,183.6272,183.8113,183.5206,183.7629,10844.0
2020-05-20 13:00:00,189.78,189.85,189.67,189.76,5214.0,183.8791,183.9469,183.7725,183.8597,5214.0
2020-05-20 13:05:00,189.78,189.8,189.47,189.47,5402.0,183.8791,183.8985,183.5788,183.5788,5402.0
2020-05-20 13:10:00,189.45,189.7,189.45,189.65,2875.0,183.5594,183.8016,183.5594,183.7532,2875.0
2020-05-20 13:15:00,189.55,189.61,189.54,189.61,706.0,183.6563,183.7144,183.6466,183.7144,706.0
2020-05-20 13:20:00,189.52,189.56,189.28,189.28,3323.0,183.6272,183.666,183.3947,183.3947,3323.0
2020-05-20 13:25:00,189.3,189.47,189.25,189.45,4977.0,183.414,183.5788,183.3656,183.5594,4977.0
2020-05-20 13:30:00,189.5,189.59,189.47,189.48,2670.0,183.6078,183.695,183.5788,183.5885,2670.0
2020-05-20 13:35:00,189.52,189.64,189.5,189.62,1086.0,183.6272,183.7435,183.6078,183.7241,1086.0
2020-05-20 13:40:00,189.68,189.78,189.64,189.78,3976.0,183.7822,183.8791,183.7435,183.8791,3976.0
2020-05-20 13:45:00,189.78,189.82,189.68,189.79,6024.0,183.8791,183.9179,183.7822,183.8888,6024.0
2020-05-20 13:50:00,189.8,189.8,189.6,189.6,6053.0,183.8985,183.8985,183.7047,183.7047,6053.0
2020-05-20 13:55:00,189.6,189.69,189.6,189.62,5374.0,183.7047,183.7919,183.7047,183.7241,5374.0
2020-05-20 14:00:00,189.63,189.68,189.31,189.53,4782.0,183.7338,183.7822,183.4237,183.6369,4782.0
2020-05-20 14:05:00,189.55,189.79,189.31,189.31,4359.0,183.6563,183.8888,183.4237,183.4237,4359.0
2020-05-20 14:10:00,189.4,189.54,189.34,189.35,166232.0,183.5109,183.6466,183.4528,183.4625,166232.0
2020-05-20 14:15:00,189.35,189.43,189.13,189.43,6438.0,183.4625,183.54,183.2493,183.54,6438.0
2020-05-20 14:20:00,189.26,189.51,189.26,189.45,3783.0,183.3753,183.6175,183.3753,183.5594,3783.0
2020-05-20 14:25:00,189.46,189.46,189.25,189.38,6882.0,183.5691,183.5691,183.3656,183.4916,6882.0
2020-05-20 14:30:00,189.27,189.57,189.27,189.57,12104.0,183.385,183.6757,183.385,183.6757,12104.0
2020-05-20 14:35:00,189.56,189.73,189.52,189.56,8932.0,183.666,183.8307,183.6272,183.666,8932.0
2020-05-20 14:40:00,189.63,189.66,189.54,189.66,5501.0,183.7338,183.7629,183.6466,183.7629,5501.0
2020-05-20 14:45:00,189.66,189.68,189.57,189.65,3136.0,183.7629,183.7822,183.6757,183.7532,3136.0
2020-05-20 14:50:00,189.79,190.11,189.78,190.09,14523.0,183.8888,184.1989,183.8791,184.1795,14523.0
2020-05-20 14:55:00,190.06,190.06,189.98,190.02,10889.0,184.1504,184.1504,184.0729,184.1117,10889.0
2020-05-20 15:00:00,189.97,190.05,189.89,189.9,8542.0,184.0632,184.1407,183.9857,183.9954,8542.0
2020-05-20 15:05:00,189.84,189.93,189.83,189.87,3022.0,183.9373,184.0245,183.9276,183.9663,3022.0
2020-05-20 15:10:00,189.89,189.92,189.5,189.62,15743.0,183.9857,184.0148,183.6078,183.7241,15743.0
2020-05-20 15:15:00,189.66,189.86,189.66,189.75,3460.0,183.7629,183.9566,183.7629,183.8501,3460.0
2020-05-20 15:20:00,189.94,190.02,189.91,189.97,6447.0,184.0341,184.1117,184.0051,184.0632,6447.0
2020-05-20 15:25:00,189.98,190.07,189.85,190.02,7567.0,184.0729,184.1601,183.9469,184.1117,7567.0
2020-05-20 15:30:00,190.04,190.09,189.82,189.84,5659.0,184.131,184.1795,183.9179,183.9373,5659.0
2020-05-20 15:35:00,189.86,190.12,189.85,190.11,8708.0,183.9566,184.2086,183.9469,184.1989,8708.0
2020-05-20 15:40:00,190.02,190.16,189.97,190.16,5894.0,184.1117,184.2473,184.0632,184.2473,5894.0
2020-05-20 15:45:00,190.15,190.19,189.75,189.78,16595.0,184.2376,184.2764,183.8501,183.8791,16595.0
2020-05-20 15:50:00,189.83,189.93,189.68,189.88,21106.0,183.9276,184.0245,183.7822,183.976,21106.0
2020-05-20 15:55:00,189.95,190.12,189.84,190.06,9617.0,184.0438,184.2086,183.9373,184.1504,9617.0
2020-05-21 09:30:00,190.19,190.28,189.86,190.05,65306.0,184.2764,184.3636,183.9566,184.1407,65306.0
2020-05-21 09:35:00,190.03,190.54,189.98,190.52,6464.0,184.1214,184.6155,184.0729,184.5961,6464.0
2020-05-21 09:40:00,190.57,190.8,190.5,190.75,3352.0,184.6446,184.8674,184.5767,184.819,3352.0
2020-05-21 09:45:00,190.73,190.73,190.44,190.46,6955.0,184.7996,184.7996,184.5186,184.538,6955.0
2020-05-21 09:50:00,190.44,190.45,189.91,189.97,13465.0,184.5186,184.5283,184.0051,184.0632,13465.0
2020-05-21 09:55:00,190.04,190.04,189.8,189.83,6401.0,184.131,184.131,183.8985,183.9276,6401.0
2020-05-21 10:00:00,190.14,190.2,189.62,189.62,3810.0,184.2279,184.2861,183.7241,183.7241,3810.0
2020-05-21 10:05:00,189.62,189.77,189.37,189.73,381264.0,183.7241,183.8694,183.4819,183.8307,381264.0
2020-05-21 10:10:00,189.77,189.92,189.65,189.69,7254.0,183.8694,184.0148,183.7532,183.7919,7254.0
2020-05-21 10:15:00,189.63,189.93,189.59,189.93,5933.0,183.7338,184.0245,183.695,184.0245,5933.0
2020-05-21 10:20:00,189.92,190.07,189.79,190.07,3044.0,184.0148,184.1601,183.8888,184.1601,3044.0
2020-05-21 10:25:00,190.01,190.03,189.75,189.78,16779.0,184.102,184.1214,183.8501,183.8791,16779.0
2020-05-21 10:30:00,189.57,189.57,189.16,189.28,6010.0,183.6757,183.6757,183.2784,183.3947,6010.0
2020-05-21 10:35:00,189.15,189.15,188.81,188.86,2575.0,183.2687,183.2687,182.9393,182.9877,2575.0
2020-05-21 10:40:00,188.95,189.08,188.83,189.08,1425.0,183.0749,183.2009,182.9587,183.2009,1425.0
2020-05-21 10:45:00,188.98,189.14,188.93,189.03,3786.0,183.104,183.259,183.0556,183.1524,3786.0
2020-05-21 10:50:00,188.98,189.17,188.98,189.05,3086.0,183.104,183.2881,183.104,183.1718,3086.0
2020-05-21 10:55:00,189.22,189.22,189.06,189.13,392.0,183.3365,183.3365,183.1815,183.2493,392.0
2020-05-21 11:00:00,188.95,188.95,188.49,188.5,3731.0,183.0749,183.0749,182.6292,182.6389,3731.0
2020-05-21 11:05:00,188.59,188.59,188.15,188.32,5549.0,182.7261,182.7261,182.2998,182.4645,5549.0
2020-05-21 11:10:00,188.41,188.44,188.31,188.38,5008.0,182.5517,182.5808,182.4548,182.5227,5008.0
2020-05-21 11:15:00,188.31,188.39,187.85,187.9,8110.0,182.4548,182.5323,182.0091,182.0576,8110.0
2020-05-21 11:20:00,188.0,188.02,187.74,187.86,3033.0,182.1545,182.1738,181.9026,182.0188,3033.0
2020-05-21 11:25:00,187.79,188.15,187.63,188.15,4505.0,181.951,182.2998,181.796,182.2998,4505.0
2020-05-21 11:30:00,188.15,188.45,188.15,188.33,2860.0,182.2998,182.5905,182.2998,182.4742,2860.0
2020-05-21 11:35:00,188.3,188.64,188.3,188.64,6810.0,182.4451,182.7746,182.4451,182.7746,6810.0
2020-05-21 11:40:00,188.75,188.83,188.68,188.77,18877.0,182.8812,182.9587,182.8133,182.9005,18877.0
2020-05-21 11:45:00,188.75,188.85,188.7,188.7,3500.0,182.8812,182.978,182.8327,182.8327,3500.0
2020-05-21 11:50:00,188.73,188.85,188.7,188.7,4906.0,182.8618,182.978,182.8327,182.8327,4906.0
2020-05-21 11:55:00,188.69,188.76,188.56,188.57,1996.0,182.823,182.8908,182.6971,182.7067,1996.0
2020-05-21 12:00:00,188.73,189.07,188.69,188.98,7083.0,182.8618,183.1912,182.823,183.104,7083.0
2020-05-21 12:05:00,189.02,189.2,189.02,189.19,3858.0,183.1428,183.3172,183.1428,183.3075,3858.0
2020-05-21 12:10:00,189.19,189.26,189.06,189.24,8544.0,183.3075,183.3753,183.1815,183.3559,8544.0
2020-05-21 12:15:00,189.21,189.35,189.06,189.1,4306.0,183.3268,183.4625,183.1815,183.2203,4306.0
2020-05-21 12:20:00,189.15,189.15,189.05,189.14,17018.0,183.2687,183.2687,183.1718,183.259,17018.0
2020-05-21 12:25:00,189.12,189.36,189.02,189.02,7894.0,183.2396,183.4722,183.1428,183.1428,7894.0
2020-05-21 12:30:00,188.97,189.02,188.83,188.86,4433.0,183.0943,183.1428,182.9587,182.9877,4433.0
2020-05-21 12:35:00,188.96,188.96,188.58,188.61,9134.0,183.0846,183.0846,182.7164,182.7455,9134.0
2020-05-21 12:40:00,188.63,188.82,188.62,188.82,570.0,182.7649,182.949,182.7552,182.949,570.0
2020-05-21 12:45:00,188.9,189.01,188.79,188.96,13883.0,183.0265,183.1331,182.9199,183.0846,13883.0
2020-05-21 12:50:00,188.96,188.96,188.79,188.9,1622.0,183.0846,183.0846,182.9199,183.0265,1622.0
2020-05-21 12:55:00,188.89,188.89,188.64,188.64,3241.0,183.0168,183.0168,182.7746,182.7746,3241.0
2020-05-21 13:00:00,188.84,189.22,188.58,189.1,14180.0,182.9684,183.3365,182.7164,183.2203,14180.0
2020-05-21 13:05:00,189.0,189.09,188.86,188.97,4400.0,183.1234,183.2106,182.9877,183.0943,4400.0
2020-05-21 13:10:00,189.02,189.07,188.98,188.99,5242.0,183.1428,183.1912,183.104,183.1137,5242.0
2020-05-21 13:15:00,189.02,189.03,188.87,188.87,1424.0,183.1428,183.1524,182.9974,182.9974,1424.0
2020-05-21 13:20:00,188.75,188.82,188.64,188.76,3970.0,182.8812,182.949,182.7746,182.8908,3970.0
2020-05-21 13:25:00,188.87,188.9,188.72,188.79,6239.0,182.9974,183.0265,182.8521,182.9199,6239.0
2020-05-21 13:30:00,188.87,188.89,188.66,188.88,7724.0,182.9974,183.0168,182.7939,183.0071,7724.0
2020-05-21 13:35:00,188.88,188.95,188.7,188.77,3748.0,183.0071,183.0749,182.8327,182.9005,3748.0
2020-05-21 13:40:00,188.77,188.85,188.6,188.84,3281.0,182.9005,182.978,182.7358,182.9684,3281.0
2020-05-21 13:45:00,188.82,189.02,188.81,188.92,3060.0,182.949,183.1428,182.9393,183.0459,3060.0
2020-05-21 13:50:00,188.91,189.01,188.88,188.89,2620.0,183.0362,183.1331,183.0071,183.0168,2620.0
2020-05-21 13:55:00,188.86,188.99,188.84,188.93,3590.0,182.9877,183.1137,182.9684,183.0556,3590.0
2020-05-21 14:00:00,188.85,189.19,188.85,189.13,14619.0,182.978,183.3075,182.978,183.2493,14619.0
2020-05-21 14:05:00,189.11,189.11,188.94,189.03,57236.0,183.23,183.23,183.0652,183.1524,57236.0
2020-05-21 14:10:00,189.05,189.14,188.99,189.06,20935.0,183.1718,183.259,183.1137,183.1815,20935.0
2020-05-21 14:15:00,189.08,189.08,188.95,189.03,11950.0,183.2009,183.2009,183.0749,183.1524,11950.0
2020-05-21 14:20:00,189.02,189.24,189.02,189.2,62370.0,183.1428,183.3559,183.1428,183.3172,62370.0
2020-05-21 14:25:00,189.2,189.2,189.07,189.11,2770.0,183.3172,183.3172,183.1912,183.23,2770.0
2020-05-21 14:30:00,189.14,189.2,188.94,188.94,10329.0,183.259,183.3172,183.0652,183.0652,10329.0
2020-05-21 14:35:00,188.9,188.9,188.41,188.56,8156.0,183.0265,183.0265,182.5517,182.6971,8156.0
2020-05-21 14:40:00,188.67,188.74,188.6,188.6,3345.0,182.8036,182.8715,182.7358,182.7358,3345.0
2020-05-21 14:45:00,188.57,188.59,188.32,188.37,4995.0,182.7067,182.7261,182.4645,182.513,4995.0
2020-05-21 14:50:00,188.38,188.61,188.35,188.57,5471.0,182.5227,182.7455,182.4936,182.7067,5471.0
2020-05-21 14:55:00,188.58,188.74,188.55,188.56,13267.0,182.7164,182.8715,182.6874,182.6971,13267.0
2020-05-21 15:00:00,188.58,188.98,188.57,188.84,7528.0,182.7164,183.104,182.7067,182.9684,7528.0
2020-05-21 15:05:00,188.84,188.87,188.78,188.86,12299.0,182.9684,182.9974,182.9102,182.9877,12299.0
2020-05-21 15:10:00,188.83,188.92,188.67,188.92,8667.0,182.9587,183.0459,182.8036,183.0459,8667.0
2020-05-21 15:15:00,188.87,189.09,188.82,189.06,6393.0,182.9974,183.2106,182.949,183.1815,6393.0
2020-05-21 15:20:00,189.04,189.07,188.96,189.05,11392.0,183.1621,183.1912,183.0846,183.1718,11392.0
2020-05-21 15:25:00,189.09,189.09,188.84,188.89,5242.0,183.2106,183.2106,182.9684,183.0168,5242.0
2020-05-21 15:30:00,188.94,188.95,188.64,188.72,6112.0,183.0652,183.0749,182.7746,182.8521,6112.0
2020-05-21 15:35:00,188.67,188.85,188.53,188.85,5508.0,182.8036,182.978,182.668,182.978,5508.0
2020-05-21 15:40:00,188.81,188.95,188.73,188.94,6194.0,182.9393,183.0749,182.8618,183.0652,6194.0
2020-05-21 15:45:00,188.93,188.94,188.72,188.85,13651.0,183.0556,183.0652,182.8521,182.978,13651.0
2020-05-21 15:50:00,189.05,189.05,188.48,188.48,9490.0,183.1718,183.1718,182.6195,182.6195,9490.0
2020-05-21 15:55:00,188.49,188.54,188.31,188.43,4459.0,182.6292,182.6777,182.4548,182.5711,4459.0
2020-05-22 09:30:00,188.56,188.56,188.01,188.26,21608.0,182.6971,182.6971,182.1642,182.4064,21608.0
2020-05-22 09:35:00,188.15,188.15,187.64,187.7,5317.0,182.2998,182.2998,181.8057,181.8638,5317.0
2020-05-22 09:40:00,187.78,188.09,187.72,188.04,3346.0,181.9413,182.2417,181.8832,182.1932,3346.0
2020-05-22 09:45:00,187.96,188.5,187.96,188.5,3154.0,182.1157,182.6389,182.1157,182.6389,3154.0
2020-05-22 09:50:00,188.4,188.72,188.31,188.69,3587.0,182.542,182.8521,182.4548,182.823,3587.0
2020-05-22 09:55:00,188.72,189.02,188.7,188.98,112973.0,182.8521,183.1428,182.8327,183.104,112973.0
2020-05-22 10:00:00,188.95,188.96,188.6,188.76,4818.0,183.0749,183.0846,182.7358,182.8908,4818.0
2020-05-22 10:05:00,188.69,188.69,188.23,188.23,2127.0,182.823,182.823,182.3773,182.3773,2127.0
2020-05-22 10:10:00,188.4,188.44,188.14,188.16,3601.0,182.542,182.5808,182.2901,182.3095,3601.0
2020-05-22 10:15:00,188.15,188.24,187.97,188.23,6060.0,182.2998,182.387,182.1254,182.3773,6060.0
2020-05-22 10:20:00,188.23,188.55,188.23,188.38,3909.0,182.3773,182.6874,182.3773,182.5227,3909.0
2020-05-22 10:25:00,188.28,188.61,188.25,188.61,3751.0,182.4258,182.7455,182.3967,182.7455,3751.0
2020-05-22 10:30:00,188.66,188.67,188.46,188.53,2547.0,182.7939,182.8036,182.6002,182.668,2547.0
2020-05-22 10:35:00,188.45,188.51,188.45,188.51,3263.0,182.5905,182.6486,182.5905,182.6486,3263.0
2020-05-22 10:40:00,188.61,188.64,188.45,188.45,2788.0,182.7455,182.7746,182.5905,182.5905,2788.0
2020-05-22 10:45:00,188.6,188.6,188.28,188.28,861.0,182.7358,182.7358,182.4258,182.4258,861.0
2020-05-22 10:50:00,188.45,188.46,188.28,188.28,4546.0,182.5905,182.6002,182.4258,182.4258,4546.0
2020-05-22 10:55:00,188.19,188.28,188.04,188.05,2994.0,182.3386,182.4258,182.1932,182.2029,2994.0
2020-05-22 11:00:00,187.98,188.23,187.97,188.12,2876.0,182.1351,182.3773,182.1254,182.2707,2876.0
2020-05-22 11:05:00,188.09,188.16,187.99,188.12,8980.0,182.2417,182.3095,182.1448,182.2707,8980.0
2020-05-22 11:10:00,188.1,188.22,188.06,188.21,7945.0,182.2514,182.3676,182.2126,182.3579,7945.0
2020-05-22 11:15:00,188.23,188.36,188.22,188.33,2613.0,182.3773,182.5033,182.3676,182.4742,2613.0
2020-05-22 11:20:00,188.33,188.33,188.1,188.1,2899.0,182.4742,182.4742,182.2514,182.2514,2899.0
2020-05-22 11:25:00,188.0,188.22,187.97,188.18,4739.0,182.1545,182.3676,182.1254,182.3289,4739.0
2020-05-22 11:30:00,188.18,188.35,188.11,188.32,3795.0,182.3289,182.4936,182.2611,182.4645,3795.0
2020-05-22 11:35:00,188.32,188.47,188.31,188.39,5484.0,182.4645,182.6099,182.4548,182.5323,5484.0
2020-05-22 11:40:00,188.41,188.48,188.34,188.36,4463.0,182.5517,182.6195,182.4839,182.5033,4463.0
2020-05-22 11:45:00,188.47,188.48,188.46,188.48,309.0,182.6099,182.6195,182.6002,182.6195,309.0
2020-05-22 11:50:00,188.39,188.51,188.39,188.5,5619.0,182.5323,182.6486,182.5323,182.6389,5619.0
2020-05-22 11:55:00,188.56,188.56,188.38,188.44,49986.0,182.6971,182.6971,182.5227,182.5808,49986.0
2020-05-22 12:00:00,188.48,188.58,188.48,188.51,5835.0,182.6195,182.7164,182.6195,182.6486,5835.0
2020-05-22 12:05:00,188.57,188.57,188.34,188.4,28868.0,182.7067,182.7067,182.4839,182.542,28868.0
2020-05-22 12:10:00,188.4,188.42,188.25,188.33,13319.0,182.542,182.5614,182.3967,182.4742,13319.0
2020-05-22 12:15:00,188.33,188.48,188.32,188.46,1794.0,182.4742,182.6195,182.4645,182.6002,1794.0
2020-05-22 12:20:00,188.48,188.59,188.48,188.59,2366.0,182.6195,182.7261,182.6195,182.7261,2366.0
2020-05-22 12:25:00,188.56,188.56,188.49,188.52,12130.0,182.6971,182.6971,182.6292,182.6583,12130.0
2020-05-22 12:30:00,188.6,188.66,188.58,188.62,23661.0,182.7358,182.7939,182.7164,182.7552,23661.0
2020-05-22 12:35:00,188.63,188.87,188.62,188.86,7340.0,182.7649,182.9974,182.7552,182.9877,7340.0
2020-05-22 12:40:00,188.84,188.88,188.83,188.84,1894.0,182.9684,183.0071,182.9587,182.9684,1894.0
2020-05-22 12:45:00,188.91,188.99,188.8,188.81,2972.0,183.0362,183.1137,182.9296,182.9393,2972.0
2020-05-22 12:50:00,188.8,188.8,188.67,188.75,15144.0,182.9296,182.9296,182.8036,182.8812,15144.0
2020-05-22 12:55:00,188.79,188.86,188.74,188.77,3252.0,182.9199,182.9877,182.8715,182.9005,3252.0
2020-05-22 13:00:00,188.8,188.97,188.77,188.97,1933.0,182.9296,183.0943,182.9005,183.0943,1933.0
2020-05-22 13:05:00,188.95,188.96,188.84,188.84,1579.0,183.0749,183.0846,182.9684,182.9684,1579.0
2020-05-22 13:10:00,188.83,188.89,188.82,188.85,4455.0,182.9587,183.0168,182.949,182.978,4455.0
2020-05-22 13:15:00,188.88,188.99,188.85,188.92,4736.0,183.0071,183.1137,182.978,183.0459,4736.0
2020-05-22 13:20:00,188.87,189.09,188.86,189.08,1902.0,182.9974,183.2106,182.9877,183.2009,1902.0
2020-05-22 13:25:00,189.13,189.13,189.0,189.0,14896.0,183.2493,183.2493,183.1234,183.1234,14896.0
2020-05-22 13:30:00,189.03,189.04,188.97,188.98,6585.0,183.1524,183.1621,183.0943,183.104,6585.0
2020-05-22 13:35:00,189.02,189.02,188.87,188.94,610696.0,183.1428,183.1428,182.9974,183.0652,610696.0
2020-05-22 13:40:00,188.94,189.01,188.93,188.95,3206.0,183.0652,183.1331,183.0556,183.0749,3206.0
2020-05-22 13:45:00,188.98,189.02,188.9,188.91,3623.0,183.104,183.1428,183.0265,183.0362,3623.0
2020-05-22 13:50:00,188.91,188.92,188.77,188.77,2215.0,183.0362,183.0459,182.9005,182.9005,2215.0
2020-05-22 13:55:00,188.81,189.08,188.8,189.05,9602.0,182.9393,183.2009,182.9296,183.1718,9602.0
2020-05-22 14:00:00,189.04,189.29,188.99,189.27,2498.0,183.1621,183.4044,183.1137,183.385,2498.0
2020-05-22 14:05:00,189.29,189.4,189.23,189.4,7445.0,183.4044,183.5109,183.3462,183.5109,7445.0
2020-05-22 14:10:00,189.36,189.39,189.29,189.29,2612.0,183.4722,183.5013,183.4044,183.4044,2612.0
2020-05-22 14:15:00,189.26,189.32,189.19,189.25,28921.0,183.3753,183.4334,183.3075,183.3656,28921.0
2020-05-22 14:20:00,189.24,189.28,189.17,189.28,3854.0,183.3559,183.3947,183.2881,183.3947,3854.0
2020-05-22 14:25:00,189.27,189.31,189.21,189.28,8448.0,183.385,183.4237,183.3268,183.3947,8448.0
2020-05-22 14:30:00,189.26,189.4,189.24,189.38,2095.0,183.3753,183.5109,183.3559,183.4916,2095.0
2020-05-22 14:35:00,189.36,189.47,189.28,189.46,8680.0,183.4722,183.5788,183.3947,183.5691,8680.0
2020-05-22 14:40:00,189.42,189.46,189.16,189.17,9319.0,183.5303,183.5691,183.2784,183.2881,9319.0
2020-05-22 14:45:00,189.19,189.24,189.07,189.16,5351.0,183.3075,183.3559,183.1912,183.2784,5351.0
2020-05-22 14:50:00,189.13,189.16,189.0,189.03,761.0,183.2493,183.2784,183.1234,183.1524,761.0
2020-05-22 14:55:00,189.03,189.16,189.01,189.16,9727.0,183.1524,183.2784,183.1331,183.2784,9727.0
2020-05-22 15:00:00,189.13,189.17,189.08,189.14,12034.0,183.2493,183.2881,183.2009,183.259,12034.0
2020-05-22 15:05:00,189.13,189.27,189.11,189.27,3644.0,183.2493,183.385,183.23,183.385,3644.0
2020-05-22 15:10:00,189.21,189.23,189.13,189.13,5990.0,183.3268,183.3462,183.2493,183.2493,5990.0
2020-05-22 15:15:00,189.1,189.13,188.92,188.96,4535.0,183.2203,183.2493,183.0459,183.0846,4535.0
2020-05-22 15:20:00,188.9,188.93,188.69,188.84,20407.0,183.0265,183.0556,182.823,182.9684,20407.0
2020-05-22 15:25:00,188.82,188.82,188.71,188.78,4533.0,182.949,182.949,182.8424,182.9102,4533.0
2020-05-22 15:30:00,188.84,189.09,188.76,188.96,6711.0,182.9684,183.2106,182.8908,183.0846,6711.0
2020-05-22 15:35:00,188.9,188.95,188.83,188.89,9261.0,183.0265,183.0749,182.9587,183.0168,9261.0
2020-05-22 15:40:00,188.87,189.01,188.65,189.01,29552.0,182.9974,183.1331,182.7843,183.1331,29552.0
2020-05-22 15:45:00,189.03,189.22,189.03,189.18,7780.0,183.1524,183.3365,183.1524,183.2978,7780.0
2020-05-22 15:50:00,189.23,189.27,189.02,189.17,12856.0,183.3462,183.385,183.1428,183.2881,12856.0
2020-05-22 15:55:00,189.13,189.44,189.04,189.38,7952.0,183.2493,183.5497,183.1621,183.4916,7952.0
2020-05-26 09:30:00,193.41,193.41,192.27,192.39,112295.0,187.3963,187.3963,186.2917,186.408,112295.0
2020-05-26 09:35:00,192.41,192.52,192.07,192.11,16585.0,186.4273,186.5339,186.0979,186.1367,16585.0
2020-05-26 09:40:00,192.0,192.38,191.92,192.3,17006.0,186.0301,186.3983,185.9526,186.3208,17006.0
2020-05-26 09:45:00,192.31,192.38,191.95,191.99,21812.0,186.3305,186.3983,185.9817,186.0204,21812.0
2020-05-26 09:50:00,192.01,192.01,191.7,191.82,8010.0,186.0398,186.0398,185.7394,185.8557,8010.0
2020-05-26 09:55:00,191.72,191.79,191.3,191.54,10973.0,185.7588,185.8266,185.3519,185.5844,10973.0
2020-05-26 10:00:00,191.6,191.84,191.6,191.76,15352.0,185.6425,185.8751,185.6425,185.7976,15352.0
2020-05-26 10:05:00,191.74,191.87,191.55,191.59,4808.0,185.7782,185.9041,185.5941,185.6328,4808.0
2020-05-26 10:10:00,191.58,191.75,191.51,191.73,7468.0,185.6232,185.7879,185.5553,185.7685,7468.0
2020-05-26 10:15:00,191.73,191.82,191.72,191.82,6040.0,185.7685,185.8557,185.7588,185.8557,6040.0
2020-05-26 10:20:00,191.81,191.99,191.7,191.92,18404.0,185.846,186.0204,185.7394,185.9526,18404.0
2020-05-26 10:25:00,191.94,192.0,191.78,191.97,7275.0,185.972,186.0301,185.8169,186.001,7275.0
2020-05-26 10:30:00,191.85,191.92,191.74,191.74,3128.0,185.8848,185.9526,185.7782,185.7782,3128.0
2020-05-26 10:35:00,191.78,191.8,191.62,191.73,8678.0,185.8169,185.8363,185.6619,185.7685,8678.0
2020-05-26 10:40:00,191.69,191.71,191.28,191.31,7885.0,185.7297,185.7491,185.3325,185.3616,7885.0
2020-05-26 10:45:00,191.38,191.68,191.37,191.68,8831.0,185.4294,185.72,185.4197,185.72,8831.0
2020-05-26 10:50:00,191.65,191.81,191.65,191.74,2831.0,185.691,185.846,185.691,185.7782,2831.0
2020-05-26 10:55:00,191.7,191.77,191.64,191.68,4020.0,185.7394,185.8072,185.6813,185.72,4020.0
2020-05-26 11:00:00,191.61,191.83,191.6,191.63,16560.0,185.6522,185.8654,185.6425,185.6716,16560.0
2020-05-26 11:05:00,191.55,191.64,191.48,191.54,7009.0,185.5941,185.6813,185.5263,185.5844,7009.0
2020-05-26 11:10:00,191.45,191.61,191.42,191.49,21633.0,185.4972,185.6522,185.4681,185.536,21633.0
2020-05-26 11:15:00,191.5,191.58,191.3,191.43,6700.0,185.5456,185.6232,185.3519,185.4778,6700.0
2020-05-26 11:20:00,191.45,191.57,191.31,191.31,7792.0,185.4972,185.6135,185.3616,185.3616,7792.0
2020-05-26 11:25:00,191.27,191.27,190.86,191.12,15525.0,185.3228,185.3228,184.9255,185.1775,15525.0
2020-05-26 11:30:00,191.05,191.06,190.78,190.87,14635.0,185.1096,185.1193,184.848,184.9352,14635.0
2020-05-26 11:35:00,190.85,190.91,190.7,190.83,6469.0,184.9159,184.974,184.7705,184.8965,6469.0
2020-05-26 11:40:00,190.88,190.88,190.45,190.47,7473.0,184.9449,184.9449,184.5283,184.5477,7473.0
2020-05-26 11:45:00,190.42,190.5,190.23,190.43,4669.0,184.4992,184.5767,184.3151,184.5089,4669.0
2020-05-26 11:50:00,190.41,190.65,190.41,190.59,3363.0,184.4895,184.7221,184.4895,184.6639,3363.0
2020-05-26 11:55:00,190.62,190.79,190.61,190.74,4913.0,184.693,184.8577,184.6833,184.8093,4913.0
2020-05-26 12:00:00,190.77,190.88,190.77,190.88,5271.0,184.8383,184.9449,184.8383,184.9449,5271.0
2020-05-26 12:05:00,190.81,190.93,190.8,190.87,2807.0,184.8771,184.9934,184.8674,184.9352,2807.0
2020-05-26 12:10:00,190.93,191.08,190.93,191.0,22576.0,184.9934,185.1387,184.9934,185.0612,22576.0
2020-05-26 12:15:00,190.99,191.03,190.79,190.79,11108.0,185.0515,185.0903,184.8577,184.8577,11108.0
2020-05-26 12:20:00,190.69,190.89,190.67,190.89,11175.0,184.7608,184.9546,184.7415,184.9546,11175.0
2020-05-26 12:25:00,190.89,190.89,190.81,190.87,5934.0,184.9546,184.9546,184.8771,184.9352,5934.0
2020-05-26 12:30:00,190.91,191.04,190.89,191.02,10266.0,184.974,185.0999,184.9546,185.0806,10266.0
2020-05-26 12:35:00,190.99,191.26,190.97,191.25,14456.0,185.0515,185.3131,185.0321,185.3034,14456.0
2020-05-26 12:40:00,191.25,191.28,191.17,191.23,9076.0,185.3034,185.3325,185.2259,185.284,9076.0
2020-05-26 12:45:00,191.22,191.26,191.12,191.12,5639.0,185.2744,185.3131,185.1775,185.1775,5639.0
2020-05-26 12:50:00,191.16,191.29,191.09,191.09,10723.0,185.2162,185.3422,185.1484,185.1484,10723.0
2020-05-26 12:55:00,191.09,191.23,191.06,191.23,5622.0,185.1484,185.284,185.1193,185.284,5622.0
2020-05-26 13:00:00,191.27,191.3,191.09,191.17,9196.0,185.3228,185.3519,185.1484,185.2259,9196.0
2020-05-26 13:05:00,191.17,191.22,191.03,191.06,5820.0,185.2259,185.2744,185.0903,185.1193,5820.0
2020-05-26 13:10:00,191.06,191.09,190.94,191.09,5478.0,185.1193,185.1484,185.0031,185.1484,5478.0
2020-05-26 13:15:00,191.07,191.22,191.07,191.22,4129.0,185.129,185.2744,185.129,185.2744,4129.0
2020-05-26 13:20:00,191.2,191.33,191.12,191.26,5564.0,185.255,185.3809,185.1775,185.3131,5564.0
2020-05-26 13:25:00,191.27,191.52,191.25,191.52,9696.0,185.3228,185.565,185.3034,185.565,9696.0
2020-05-26 13:30:00,191.47,191.48,191.29,191.32,5432.0,185.5166,185.5263,185.3422,185.3712,5432.0
2020-05-26 13:35:00,191.32,191.35,191.27,191.34,8877.0,185.3712,185.4003,185.3228,185.3906,8877.0
2020-05-26 13:40:00,191.32,191.33,191.23,191.27,5409.0,185.3712,185.3809,185.284,185.3228,5409.0
2020-05-26 13:45:00,191.26,191.28,191.15,191.15,3759.0,185.3131,185.3325,185.2065,185.2065,3759.0
2020-05-26 13:50:00,191.16,191.21,191.1,191.2,8957.0,185.2162,185.2647,185.1581,185.255,8957.0
2020-05-26 13:55:00,191.17,191.27,191.12,191.16,4422.0,185.2259,185.3228,185.1775,185.2162,4422.0
2020-05-26 14:00:00,191.15,191.25,191.01,191.06,3115.0,185.2065,185.3034,185.0709,185.1193,3115.0
2020-05-26 14:05:00,191.06,191.15,190.98,191.04,12411.0,185.1193,185.2065,185.0418,185.0999,12411.0
2020-05-26 14:10:00,191.08,191.14,190.99,191.04,14017.0,185.1387,185.1968,185.0515,185.0999,14017.0
2020-05-26 14:15:00,191.02,191.04,190.95,191.01,2050.0,185.0806,185.0999,185.0127,185.0709,2050.0
2020-05-26 14:20:00,191.04,191.23,191.04,191.19,3172.0,185.0999,185.284,185.0999,185.2453,3172.0
2020-05-26 14:25:00,191.12,191.15,191.0,191.02,11976.0,185.1775,185.2065,185.0612,185.0806,11976.0
2020-05-26 14:30:00,191.05,191.1,191.01,191.02,3781.0,185.1096,185.1581,185.0709,185.0806,3781.0
2020-05-26 14:35:00,191.0,191.07,190.94,190.95,5421.0,185.0612,185.129,185.0031,185.0127,5421.0
2020-05-26 14:40:00,190.98,190.98,190.76,190.82,13518.0,185.0418,185.0418,184.8287,184.8868,13518.0
2020-05-26 14:45:00,190.79,190.83,190.67,190.73,7021.0,184.8577,184.8965,184.7415,184.7996,7021.0
2020-05-26 14:50:00,190.78,190.86,190.76,190.79,3492.0,184.848,184.9255,184.8287,184.8577,3492.0
2020-05-26 14:55:00,190.74,190.91,190.73,190.86,3739.0,184.8093,184.974,184.7996,184.9255,3739.0
2020-05-26 15:00:00,190.82,190.9,190.6,190.6,3654.0,184.8868,184.9643,184.6736,184.6736,3654.0
2020-05-26 15:05:00,190.68,190.73,190.6,190.65,12653.0,184.7511,184.7996,184.6736,184.7221,12653.0
2020-05-26 15:10:00,190.71,190.77,190.67,190.7,2814.0,184.7802,184.8383,184.7415,184.7705,2814.0
2020-05-26 15:15:00,190.73,190.74,190.45,190.49,12217.0,184.7996,184.8093,184.5283,184.567,12217.0
2020-05-26 15:20:00,190.5,190.74,190.46,190.73,5250.0,184.5767,184.8093,184.538,184.7996,5250.0
2020-05-26 15:25:00,190.7,190.7,190.49,190.49,7185.0,184.7705,184.7705,184.567,184.567,7185.0
2020-05-26 15:30:00,190.5,190.63,189.9,190.05,26999.0,184.5767,184.7027,183.9954,184.1407,26999.0
2020-05-26 15:35:00,190.22,190.42,190.15,190.17,6227.0,184.3054,184.4992,184.2376,184.257,6227.0
2020-05-26 15:40:00,190.06,190.07,189.71,189.76,9350.0,184.1504,184.1601,183.8113,183.8597,9350.0
2020-05-26 15:45:00,189.79,189.85,189.53,189.57,6554.0,183.8888,183.9469,183.6369,183.6757,6554.0
2020-05-26 15:50:00,189.65,190.03,189.64,189.71,11977.0,183.7532,184.1214,183.7435,183.8113,11977.0
2020-05-26 15:55:00,189.73,189.82,189.57,189.78,26368.0,183.8307,183.9179,183.6757,183.8791,26368.0
2020-05-27 09:30:00,190.34,190.34,189.4,189.48,61804.0,184.4217,184.4217,183.5109,183.5885,61804.0
2020-05-27 09:35:00,189.66,189.75,188.97,189.04,20529.0,183.7629,183.8501,183.0943,183.1621,20529.0
2020-05-27 09:40:00,189.05,189.41,188.83,189.21,9547.0,183.1718,183.5206,182.9587,183.3268,9547.0
2020-05-27 09:45:00,189.23,189.23,188.21,188.28,9358.0,183.3462,183.3462,182.3579,182.4258,9358.0
2020-05-27 09:50:00,188.38,188.54,187.9,187.98,12004.0,182.5227,182.6777,182.0576,182.1351,12004.0
2020-05-27 09:55:00,188.1,188.4,187.98,188.07,8395.0,182.2514,182.542,182.1351,182.2223,8395.0
2020-05-27 10:00:00,188.22,188.29,187.92,188.2,2197738.0,182.3676,182.4355,182.077,182.3483,2197738.0
2020-05-27 10:05:00,188.13,188.61,188.12,188.61,8162.0,182.2804,182.7455,182.2707,182.7455,8162.0
2020-05-27 10:10:00,188.59,188.86,188.58,188.83,11724.0,182.7261,182.9877,182.7164,182.9587,11724.0
2020-05-27 10:15:00,188.77,188.91,188.69,188.71,10293.0,182.9005,183.0362,182.823,182.8424,10293.0
2020-05-27 10:20:00,188.82,188.82,188.13,188.3,5480.0,182.949,182.949,182.2804,182.4451,5480.0
2020-05-27 10:25:00,188.14,188.44,188.13,188.38,6226.0,182.2901,182.5808,182.2804,182.5227,6226.0
2020-05-27 10:30:00,188.31,188.43,187.98,188.02,62322.0,182.4548,182.5711,182.1351,182.1738,62322.0
2020-05-27 10:35:00,188.04,188.12,187.56,187.57,8229.0,182.1932,182.2707,181.7282,181.7378,8229.0
2020-05-27 10:40:00,187.57,187.58,186.97,187.23,14904.0,181.7378,181.7475,181.1565,181.4084,14904.0
2020-05-27 10:45:00,186.96,187.14,186.11,186.12,51335.0,181.1468,181.3212,180.3232,180.3329,51335.0
2020-05-27 10:50:00,186.23,186.95,186.16,186.86,23747.0,180.4395,181.1371,180.3717,181.0499,23747.0
2020-05-27 10:55:00,186.91,186.98,186.78,186.89,11386.0,181.0984,181.1662,180.9724,181.079,11386.0
2020-05-27 11:00:00,186.85,186.96,186.59,186.88,19586.0,181.0402,181.1468,180.7883,181.0693,19586.0
2020-05-27 11:05:00,186.92,187.25,186.83,187.21,19974.0,181.1081,181.4278,181.0208,181.389,19974.0
2020-05-27 11:10:00,187.12,187.34,187.06,187.18,5423.0,181.3018,181.515,181.2437,181.36,5423.0
2020-05-27 11:15:00,187.15,187.56,186.91,187.52,17740.0,181.3309,181.7282,181.0984,181.6894,17740.0
2020-05-27 11:20:00,187.67,187.67,187.51,187.53,9004.0,181.8347,181.8347,181.6797,181.6991,9004.0
2020-05-27 11:25:00,187.61,187.76,187.55,187.73,64774.0,181.7766,181.9219,181.7185,181.8929,64774.0
2020-05-27 11:30:00,187.72,187.87,187.72,187.74,21795.0,181.8832,182.0285,181.8832,181.9026,21795.0
2020-05-27 11:35:00,187.75,187.82,186.87,187.25,7736.0,181.9122,181.9801,181.0596,181.4278,7736.0
2020-05-27 11:40:00,187.26,187.43,187.24,187.35,10045.0,181.4375,181.6022,181.4181,181.5247,10045.0
2020-05-27 11:45:00,187.34,188.17,187.33,188.17,10341.0,181.515,182.3192,181.5053,182.3192,10341.0
2020-05-27 11:50:00,188.11,188.11,187.97,188.09,3759.0,182.2611,182.2611,182.1254,182.2417,3759.0
2020-05-27 11:55:00,188.08,188.23,188.05,188.15,4961.0,182.232,182.3773,182.2029,182.2998,4961.0
2020-05-27 12:00:00,188.09,188.42,188.01,188.39,5402.0,182.2417,182.5614,182.1642,182.5323,5402.0
2020-05-27 12:05:00,188.43,188.69,188.39,188.69,21139.0,182.5711,182.823,182.5323,182.823,21139.0
2020-05-27 12:10:00,188.75,188.75,188.49,188.56,2866.0,182.8812,182.8812,182.6292,182.6971,2866.0
2020-05-27 12:15:00,188.62,188.73,188.54,188.62,11667.0,182.7552,182.8618,182.6777,182.7552,11667.0
2020-05-27 12:20:00,188.64,188.64,188.48,188.5,8455.0,182.7746,182.7746,182.6195,182.6389,8455.0
2020-05-27 12:25:00,188.53,188.75,188.4,188.46,109305.0,182.668,182.8812,182.542,182.6002,109305.0
2020-05-27 12:30:00,188.46,188.69,188.45,188.65,3680.0,182.6002,182.823,182.5905,182.7843,3680.0
2020-05-27 12:35:00,188.64,188.78,188.61,188.74,1544.0,182.7746,182.9102,182.7455,182.8715,1544.0
2020-05-27 12:40:00,188.66,188.81,188.66,188.74,3076.0,182.7939,182.9393,182.7939,182.8715,3076.0
2020-05-27 12:45:00,188.86,189.08,188.86,189.08,25412.0,182.9877,183.2009,182.9877,183.2009,25412.0
2020-05-27 12:50:00,189.09,189.21,189.03,189.21,3888.0,183.2106,183.3268,183.1524,183.3268,3888.0
2020-05-27 12:55:00,189.17,189.19,189.05,189.05,4939.0,183.2881,183.3075,183.1718,183.1718,4939.0
2020-05-27 13:00:00,188.87,189.14,188.48,189.01,5620.0,182.9974,183.259,182.6195,183.1331,5620.0
2020-05-27 13:05:00,189.02,189.12,188.97,188.98,7626.0,183.1428,183.2396,183.0943,183.104,7626.0
2020-05-27 13:10:00,188.92,189.02,188.79,188.8,11403.0,183.0459,183.1428,182.9199,182.9296,11403.0
2020-05-27 13:15:00,188.92,189.1,188.85,189.05,45729.0,183.0459,183.2203,182.978,183.1718,45729.0
2020-05-27 13:20:00,189.08,189.13,188.99,189.04,5246.0,183.2009,183.2493,183.1137,183.1621,5246.0
2020-05-27 13:25:00,189.07,189.08,188.87,189.07,9645.0,183.1912,183.2009,182.9974,183.1912,9645.0
2020-05-27 13:30:00,189.0,189.03,188.65,188.66,13011.0,183.1234,183.1524,182.7843,182.7939,13011.0
2020-05-27 13:35:00,188.69,188.99,188.64,188.99,11778.0,182.823,183.1137,182.7746,183.1137,11778.0
2020-05-27 13:40:00,189.03,189.03,188.93,188.97,9213.0,183.1524,183.1524,183.0556,183.0943,9213.0
2020-05-27 13:45:00,188.96,189.02,188.83,188.98,7106.0,183.0846,183.1428,182.9587,183.104,7106.0
2020-05-27 13:50:00,188.98,189.13,188.91,189.06,19884.0,183.104,183.2493,183.0362,183.1815,19884.0
2020-05-27 13:55:00,189.06,189.12,188.97,189.09,3725.0,183.1815,183.2396,183.0943,183.2106,3725.0
2020-05-27 14:00:00,189.16,189.64,189.16,189.6,5891.0,183.2784,183.7435,183.2784,183.7047,5891.0
2020-05-27 14:05:00,189.62,189.62,189.45,189.62,2683.0,183.7241,183.7241,183.5594,183.7241,2683.0
2020-05-27 14:10:00,189.62,189.82,189.62,189.8,8786.0,183.7241,183.9179,183.7241,183.8985,8786.0
2020-05-27 14:15:00,189.8,189.95,189.77,189.88,4983.0,183.8985,184.0438,183.8694,183.976,4983.0
2020-05-27 14:20:00,189.87,189.9,189.58,189.65,7899.0,183.9663,183.9954,183.6853,183.7532,7899.0
2020-05-27 14:25:00,189.69,189.83,189.64,189.76,9675.0,183.7919,183.9276,183.7435,183.8597,9675.0
2020-05-27 14:30:00,189.78,189.9,189.74,189.89,6971.0,183.8791,183.9954,183.8404,183.9857,6971.0
2020-05-27 14:35:00,189.88,189.9,189.74,189.75,4075.0,183.976,183.9954,183.8404,183.8501,4075.0
2020-05-27 14:40:00,189.75,189.78,189.6,189.68,25554.0,183.8501,183.8791,183.7047,183.7822,25554.0
2020-05-27 14:45:00,189.7,189.8,189.56,189.77,24000.0,183.8016,183.8985,183.666,183.8694,24000.0
2020-05-27 14:50:00,189.81,190.15,189.77,190.15,10838.0,183.9082,184.2376,183.8694,184.2376,10838.0
2020-05-27 14:55:00,190.15,190.28,190.12,190.26,14046.0,184.2376,184.3636,184.2086,184.3442,14046.0
2020-05-27 15:00:00,190.28,190.31,190.14,190.18,8511.0,184.3636,184.3926,184.2279,184.2667,8511.0
2020-05-27 15:05:00,190.2,190.29,190.05,190.22,28681.0,184.2861,184.3733,184.1407,184.3054,28681.0
2020-05-27 15:10:00,190.26,190.38,190.14,190.38,21826.0,184.3442,184.4605,184.2279,184.4605,21826.0
2020-05-27 15:15:00,190.36,190.36,190.15,190.35,12714.0,184.4411,184.4411,184.2376,184.4314,12714.0
2020-05-27 15:20:00,190.43,190.43,190.26,190.34,10530.0,184.5089,184.5089,184.3442,184.4217,10530.0
2020-05-27 15:25:00,190.3,190.4,190.23,190.34,4697.0,184.383,184.4798,184.3151,184.4217,4697.0
2020-05-27 15:30:00,190.3,190.3,190.05,190.05,34033.0,184.383,184.383,184.1407,184.1407,34033.0
2020-05-27 15:35:00,190.11,190.49,190.0,190.44,8281.0,184.1989,184.567,184.0923,184.5186,8281.0
2020-05-27 15:40:00,190.38,190.77,190.38,190.73,15170.0,184.4605,184.8383,184.4605,184.7996,15170.0
2020-05-27 15:45:00,190.72,190.88,190.68,190.69,12966.0,184.7899,184.9449,184.7511,184.7608,12966.0
2020-05-27 15:50:00,190.83,191.11,190.82,190.99,15542.0,184.8965,185.1678,184.8868,185.0515,15542.0
2020-05-27 15:55:00,190.93,191.22,190.88,191.2,25118.0,184.9934,185.2744,184.9449,185.255,25118.0
2020-05-28 09:30:00,191.1,191.36,190.93,190.93,32601.0,185.1581,185.41,184.9934,184.9934,32601.0
2020-05-28 09:35:00,191.13,191.6,191.12,191.36,15069.0,185.1871,185.6425,185.1775,185.41,15069.0
2020-05-28 09:40:00,191.49,192.02,191.43,191.99,12545.0,185.536,186.0495,185.4778,186.0204,12545.0
2020-05-28 09:45:00,191.99,191.99,191.67,191.71,8604.0,186.0204,186.0204,185.7104,185.7491,8604.0
2020-05-28 09:50:00,191.69,191.95,191.56,191.94,3054.0,185.7297,185.9817,185.6038,185.972,3054.0
2020-05-28 09:55:00,191.76,191.84,191.48,191.62,11334.0,185.7976,185.8751,185.5263,185.6619,11334.0
2020-05-28 10:00:00,191.5,191.85,191.32,191.75,4524.0,185.5456,185.8848,185.3712,185.7879,4524.0
2020-05-28 10:05:00,191.77,192.31,191.77,192.27,6907.0,185.8072,186.3305,185.8072,186.2917,6907.0
2020-05-28 10:10:00,192.19,192.41,192.18,192.33,12725.0,186.2142,186.4273,186.2045,186.3498,12725.0
2020-05-28 10:15:00,192.28,192.42,191.91,192.0,14993.0,186.3014,186.437,185.9429,186.0301,14993.0
2020-05-28 10:20:00,192.0,192.37,192.0,192.23,476752.0,186.0301,186.3886,186.0301,186.2529,476752.0
2020-05-28 10:25:00,192.21,192.51,192.2,192.3,7413.0,186.2336,186.5242,186.2239,186.3208,7413.0
2020-05-28 10:30:00,192.45,192.45,192.18,192.31,6156.0,186.4661,186.4661,186.2045,186.3305,6156.0
2020-05-28 10:35:00,192.5,192.58,192.39,192.55,5469.0,186.5146,186.5921,186.408,186.563,5469.0
2020-05-28 10:40:00,192.62,192.88,192.59,192.81,6912.0,186.6308,186.8827,186.6018,186.8149,6912.0
2020-05-28 10:45:00,192.83,192.96,192.8,192.94,2776.0,186.8343,186.9602,186.8052,186.9409,2776.0
2020-05-28 10:50:00,192.85,192.9,192.78,192.78,1783.0,186.8537,186.9021,186.7858,186.7858,1783.0
2020-05-28 10:55:00,192.85,192.93,192.76,192.93,4181.0,186.8537,186.9312,186.7665,186.9312,4181.0
2020-05-28 11:00:00,192.81,193.02,192.71,192.71,3517.0,186.8149,187.0184,186.718,186.718,3517.0
2020-05-28 11:05:00,192.88,193.07,192.62,192.62,5133.0,186.8827,187.0668,186.6308,186.6308,5133.0
2020-05-28 11:10:00,192.61,192.85,192.6,192.85,10027.0,186.6211,186.8537,186.6114,186.8537,10027.0
2020-05-28 11:15:00,192.84,192.89,192.7,192.82,4098.0,186.844,186.8924,186.7083,186.8246,4098.0
2020-05-28 11:20:00,192.8,192.8,192.46,192.5,4207.0,186.8052,186.8052,186.4758,186.5146,4207.0
2020-05-28 11:25:00,192.53,192.73,192.44,192.73,4595.0,186.5436,186.7374,186.4564,186.7374,4595.0
2020-05-28 11:30:00,192.8,192.85,192.6,192.67,15311.0,186.8052,186.8537,186.6114,186.6793,15311.0
2020-05-28 11:35:00,192.72,192.72,192.55,192.59,10768.0,186.7277,186.7277,186.563,186.6018,10768.0
2020-05-28 11:40:00,192.52,192.65,192.39,192.59,4866.0,186.5339,186.6599,186.408,186.6018,4866.0
2020-05-28 11:45:00,192.77,192.86,192.69,192.86,4368.0,186.7762,186.8634,186.6986,186.8634,4368.0
2020-05-28 11:50:00,192.83,192.97,192.78,192.94,4532.0,186.8343,186.9699,186.7858,186.9409,4532.0
2020-05-28 11:55:00,192.92,193.22,192.92,193.21,15671.0,186.9215,187.2122,186.9215,187.2025,15671.0
2020-05-28 12:00:00,193.3,193.33,193.12,193.12,3398.0,187.2897,187.3187,187.1153,187.1153,3398.0
2020-05-28 12:05:00,193.27,193.39,193.25,193.28,5092.0,187.2606,187.3769,187.2412,187.2703,5092.0
2020-05-28 12:10:00,193.21,193.33,193.21,193.23,6520.0,187.2025,187.3187,187.2025,187.2219,6520.0
2020-05-28 12:15:00,193.23,193.38,193.22,193.38,6741.0,187.2219,187.3672,187.2122,187.3672,6741.0
2020-05-28 12:20:00,193.34,193.4,193.31,193.33,9784.0,187.3284,187.3866,187.2994,187.3187,9784.0
2020-05-28 12:25:00,193.34,193.39,193.08,193.16,5593.0,187.3284,187.3769,187.0765,187.154,5593.0
2020-05-28 12:30:00,193.22,193.41,193.16,193.39,3385.0,187.2122,187.3963,187.154,187.3769,3385.0
2020-05-28 12:35:00,193.35,193.55,193.29,193.55,4709.0,187.3381,187.5319,187.28,187.5319,4709.0
2020-05-28 12:40:00,193.55,193.78,193.55,193.77,10542.0,187.5319,187.7548,187.5319,187.7451,10542.0
2020-05-28 12:45:00,193.76,193.78,193.69,193.78,2685.0,187.7354,187.7548,187.6675,187.7548,2685.0
2020-05-28 12:50:00,193.73,193.86,193.73,193.86,4595.0,187.7063,187.8323,187.7063,187.8323,4595.0
2020-05-28 12:55:00,193.86,193.87,193.7,193.73,2552.0,187.8323,187.842,187.6772,187.7063,2552.0
2020-05-28 13:00:00,193.73,193.94,193.73,193.93,4471.0,187.7063,187.9098,187.7063,187.9001,4471.0
2020-05-28 13:05:00,193.91,193.95,193.84,193.87,3628.0,187.8807,187.9195,187.8129,187.842,3628.0
2020-05-28 13:10:00,193.85,194.0,193.84,193.98,1773.0,187.8226,187.9679,187.8129,187.9485,1773.0
2020-05-28 13:15:00,193.97,193.98,193.9,193.98,3096.0,187.9388,187.9485,187.871,187.9485,3096.0
2020-05-28 13:20:00,194.01,194.06,193.91,194.06,2119.0,187.9776,188.026,187.8807,188.026,2119.0
2020-05-28 13:25:00,194.06,194.08,193.96,194.07,11409.0,188.026,188.0454,187.9292,188.0357,11409.0
2020-05-28 13:30:00,194.12,194.13,194.04,194.11,10865.0,188.0842,188.0939,188.0067,188.0745,10865.0
2020-05-28 13:35:00,194.05,194.25,194.04,194.23,9021.0,188.0164,188.2101,188.0067,188.1908,9021.0
2020-05-28 13:40:00,194.25,194.28,194.18,194.26,4032.0,188.2101,188.2392,188.1423,188.2198,4032.0
2020-05-28 13:45:00,194.25,194.25,194.15,194.16,2747.0,188.2101,188.2101,188.1132,188.1229,2747.0
2020-05-28 13:50:00,194.14,194.14,193.8,193.93,13629.0,188.1036,188.1036,187.7741,187.9001,13629.0
2020-05-28 13:55:00,193.95,194.11,193.82,193.85,4065.0,187.9195,188.0745,187.7935,187.8226,4065.0
2020-05-28 14:00:00,193.89,193.99,193.85,193.85,6981.0,187.8613,187.9582,187.8226,187.8226,6981.0
2020-05-28 14:05:00,193.78,193.8,193.64,193.64,3822.0,187.7548,187.7741,187.6191,187.6191,3822.0
2020-05-28 14:10:00,193.56,193.67,193.49,193.66,16699.0,187.5416,187.6482,187.4738,187.6385,16699.0
2020-05-28 14:15:00,193.72,193.9,193.68,193.85,3261.0,187.6966,187.871,187.6579,187.8226,3261.0
2020-05-28 14:20:00,193.82,193.92,193.72,193.72,3801.0,187.7935,187.8904,187.6966,187.6966,3801.0
2020-05-28 14:25:00,193.71,193.77,193.42,193.49,10078.0,187.6869,187.7451,187.4059,187.4738,10078.0
2020-05-28 14:30:00,193.53,193.62,193.49,193.62,14879.0,187.5125,187.5997,187.4738,187.5997,14879.0
2020-05-28 14:35:00,193.65,193.7,193.5,193.5,6651.0,187.6288,187.6772,187.4835,187.4835,6651.0
2020-05-28 14:40:00,193.52,193.52,193.2,193.24,10597.0,187.5028,187.5028,187.1928,187.2315,10597.0
2020-05-28 14:45:00,193.2,193.34,193.2,193.28,8344.0,187.1928,187.3284,187.1928,187.2703,8344.0
2020-05-28 14:50:00,193.31,193.41,193.22,193.29,7821.0,187.2994,187.3963,187.2122,187.28,7821.0
2020-05-28 14:55:00,193.27,193.51,193.15,193.44,10542.0,187.2606,187.4931,187.1443,187.4253,10542.0
2020-05-28 15:00:00,193.46,193.67,193.45,193.66,17364.0,187.4447,187.6482,187.435,187.6385,17364.0
2020-05-28 15:05:00,193.63,193.64,193.46,193.46,10499.0,187.6094,187.6191,187.4447,187.4447,10499.0
2020-05-28 15:10:00,193.46,193.79,193.36,193.79,50279.0,187.4447,187.7644,187.3478,187.7644,50279.0
2020-05-28 15:15:00,193.79,193.84,192.68,192.69,16011.0,187.7644,187.8129,186.689,186.6986,16011.0
2020-05-28 15:20:00,192.76,192.87,192.57,192.82,9251.0,186.7665,186.873,186.5824,186.8246,9251.0
2020-05-28 15:25:00,192.84,193.02,192.38,192.38,12981.0,186.844,187.0184,186.3983,186.3983,12981.0
2020-05-28 15:30:00,192.47,192.54,191.94,192.16,10478.0,186.4855,186.5533,185.972,186.1851,10478.0
2020-05-28 15:35:00,192.15,192.42,191.96,192.31,14818.0,186.1754,186.437,185.9913,186.3305,14818.0
2020-05-28 15:40:00,192.25,192.27,191.98,192.07,30162.0,186.2723,186.2917,186.0107,186.0979,30162.0
2020-05-28 15:45:00,192.11,192.11,191.33,191.36,78837.0,186.1367,186.1367,185.3809,185.41,78837.0
2020-05-28 15:50:00,191.28,191.38,190.97,191.24,9849.0,185.3325,185.4294,185.0321,185.2937,9849.0
2020-05-28 15:55:00,191.34,191.73,191.34,191.39,11025.0,185.3906,185.7685,185.3906,185.4391,11025.0
2020-05-29 09:30:00,191.68,192.04,191.28,191.86,32077.0,185.72,186.0689,185.3325,185.8945,32077.0
2020-05-29 09:35:00,191.79,191.95,191.39,191.92,12720.0,185.8266,185.9817,185.4391,185.9526,12720.0
2020-05-29 09:40:00,191.91,192.05,191.76,192.05,8140.0,185.9429,186.0785,185.7976,186.0785,8140.0
2020-05-29 09:45:00,192.03,192.38,191.86,192.35,3922.0,186.0592,186.3983,185.8945,186.3692,3922.0
2020-05-29 09:50:00,192.28,192.31,192.15,192.15,5117.0,186.3014,186.3305,186.1754,186.1754,5117.0
2020-05-29 09:55:00,192.18,192.19,191.83,191.88,8117.0,186.2045,186.2142,185.8654,185.9138,8117.0
2020-05-29 10:00:00,191.93,191.93,191.75,191.81,2146.0,185.9623,185.9623,185.7879,185.846,2146.0
2020-05-29 10:05:00,191.88,191.98,191.12,191.19,555587.0,185.9138,186.0107,185.1775,185.2453,555587.0
2020-05-29 10:10:00,191.28,191.28,190.88,191.03,15682.0,185.3325,185.3325,184.9449,185.0903,15682.0
2020-05-29 10:15:00,191.03,191.25,190.94,191.22,11709.0,185.0903,185.3034,185.0031,185.2744,11709.0
2020-05-29 10:20:00,191.23,191.23,190.78,191.09,1544.0,185.284,185.284,184.848,185.1484,1544.0
2020-05-29 10:25:00,191.02,191.26,190.84,191.03,4674.0,185.0806,185.3131,184.9062,185.0903,4674.0
2020-05-29 10:30:00,191.16,191.52,191.16,191.52,8773.0,185.2162,185.565,185.2162,185.565,8773.0
2020-05-29 10:35:00,191.49,191.56,191.3,191.48,6714.0,185.536,185.6038,185.3519,185.5263,6714.0
2020-05-29 10:40:00,191.43,191.43,191.01,191.14,4975.0,185.4778,185.4778,185.0709,185.1968,4975.0
2020-05-29 10:45:00,191.11,191.16,190.75,190.75,6050.0,185.1678,185.2162,184.819,184.819,6050.0
2020-05-29 10:50:00,190.86,191.0,190.68,190.71,6287.0,184.9255,185.0612,184.7511,184.7802,6287.0
2020-05-29 10:55:00,190.81,191.23,190.76,191.1,5892.0,184.8771,185.284,184.8287,185.1581,5892.0
2020-05-29 11:00:00,191.23,191.26,190.61,190.7,7598.0,185.284,185.3131,184.6833,184.7705,7598.0
2020-05-29 11:05:00,190.81,191.0,190.76,191.0,1300.0,184.8771,185.0612,184.8287,185.0612,1300.0
2020-05-29 11:10:00,191.02,191.31,191.01,191.31,7238.0,185.0806,185.3616,185.0709,185.3616,7238.0
2020-05-29 11:15:00,191.38,191.4,191.17,191.28,28336.0,185.4294,185.4488,185.2259,185.3325,28336.0
2020-05-29 11:20:00,191.3,191.41,191.2,191.21,6272.0,185.3519,185.4584,185.255,185.2647,6272.0
2020-05-29 11:25:00,191.17,191.41,191.13,191.24,7407.0,185.2259,185.4584,185.1871,185.2937,7407.0
2020-05-29 11:30:00,191.18,191.28,190.96,191.25,5181.0,185.2356,185.3325,185.0224,185.3034,5181.0
2020-05-29 11:35:00,191.14,191.52,191.05,191.37,5654.0,185.1968,185.565,185.1096,185.4197,5654.0
2020-05-29 11:40:00,191.36,191.43,191.27,191.27,6118.0,185.41,185.4778,185.3228,185.3228,6118.0
2020-05-29 11:45:00,191.25,191.73,191.25,191.73,6372.0,185.3034,185.7685,185.3034,185.7685,6372.0
2020-05-29 11:50:00,191.75,191.8,191.64,191.69,23549.0,185.7879,185.8363,185.6813,185.7297,23549.0
2020-05-29 11:55:00,191.7,191.78,191.63,191.66,8404.0,185.7394,185.8169,185.6716,185.7007,8404.0
2020-05-29 12:00:00,191.61,191.83,191.61,191.75,1619.0,185.6522,185.8654,185.6522,185.7879,1619.0
2020-05-29 12:05:00,191.75,191.77,191.48,191.52,2320.0,185.7879,185.8072,185.5263,185.565,2320.0
2020-05-29 12:10:00,191.56,191.58,191.37,191.37,2426.0,185.6038,185.6232,185.4197,185.4197,2426.0
2020-05-29 12:15:00,191.22,191.27,191.0,191.04,2620.0,185.2744,185.3228,185.0612,185.0999,2620.0
2020-05-29 12:20:00,191.01,191.15,190.96,191.06,8194.0,185.0709,185.2065,185.0224,185.1193,8194.0
2020-05-29 12:25:00,191.05,191.23,191.05,191.22,6675.0,185.1096,185.284,185.1096,185.2744,6675.0
2020-05-29 12:30:00,191.25,191.27,191.09,191.15,7168.0,185.3034,185.3228,185.1484,185.2065,7168.0
2020-05-29 12:35:00,191.12,191.29,191.05,191.27,1419.0,185.1775,185.3422,185.1096,185.3228,1419.0
2020-05-29 12:40:00,191.28,191.35,191.17,191.19,3089.0,185.3325,185.4003,185.2259,185.2453,3089.0
2020-05-29 12:45:00,191.23,191.23,191.04,191.05,3504.0,185.284,185.284,185.0999,185.1096,3504.0
2020-05-29 12:50:00,191.03,191.03,190.63,190.64,7571.0,185.0903,185.0903,184.7027,184.7124,7571.0
2020-05-29 12:55:00,190.74,191.87,190.64,191.81,3042.0,184.8093,185.9041,184.7124,185.846,3042.0
2020-05-29 13:00:00,191.49,191.55,191.36,191.37,1854.0,185.536,185.5941,185.41,185.4197,1854.0
2020-05-29 13:05:00,191.33,191.62,191.28,191.48,6519.0,185.3809,185.6619,185.3325,185.5263,6519.0
2020-05-29 13:10:00,191.46,191.74,191.46,191.67,3129.0,185.5069,185.7782,185.5069,185.7104,3129.0
2020-05-29 13:15:00,191.74,191.75,191.49,191.52,13966.0,185.7782,185.7879,185.536,185.565,13966.0
2020-05-29 13:20:00,191.54,191.64,191.46,191.49,3546.0,185.5844,185.6813,185.5069,185.536,3546.0
2020-05-29 13:25:00,191.43,191.6,191.43,191.45,8120.0,185.4778,185.6425,185.4778,185.4972,8120.0
2020-05-29 13:30:00,191.5,191.55,191.4,191.54,5363.0,185.5456,185.5941,185.4488,185.5844,5363.0
2020-05-29 13:35:00,191.35,191.35,191.19,191.27,1907.0,185.4003,185.4003,185.2453,185.3228,1907.0
2020-05-29 13:40:00,191.22,191.32,191.13,191.16,2321.0,185.2744,185.3712,185.1871,185.2162,2321.0
2020-05-29 13:45:00,191.11,191.26,191.08,191.24,3511.0,185.1678,185.3131,185.1387,185.2937,3511.0
2020-05-29 13:50:00,191.21,191.26,191.03,191.18,9955.0,185.2647,185.3131,185.0903,185.2356,9955.0
2020-05-29 13:55:00,191.17,191.39,191.17,191.36,5875.0,185.2259,185.4391,185.2259,185.41,5875.0
2020-05-29 14:00:00,191.28,191.52,191.28,191.3,2056.0,185.3325,185.565,185.3325,185.3519,2056.0
2020-05-29 14:05:00,191.27,192.0,191.24,191.99,7952.0,185.3228,186.0301,185.2937,186.0204,7952.0
2020-05-29 14:10:00,192.15,192.24,191.79,191.8,5665.0,186.1754,186.2626,185.8266,185.8363,5665.0
2020-05-29 14:15:00,191.84,192.08,191.79,192.08,4869.0,185.8751,186.1076,185.8266,186.1076,4869.0
2020-05-29 14:20:00,192.15,192.18,191.93,192.12,12750.0,186.1754,186.2045,185.9623,186.1464,12750.0
2020-05-29 14:25:00,192.16,192.37,192.04,192.28,13312.0,186.1851,186.3886,186.0689,186.3014,13312.0
2020-05-29 14:30:00,192.28,192.29,192.09,192.19,3291.0,186.3014,186.3111,186.1173,186.2142,3291.0
2020-05-29 14:35:00,192.12,192.23,192.08,192.09,2406.0,186.1464,186.2529,186.1076,186.1173,2406.0
2020-05-29 14:40:00,192.0,192.09,191.81,191.81,4377.0,186.0301,186.1173,185.846,185.846,4377.0
2020-05-29 14:45:00,191.88,191.95,191.46,191.46,2194.0,185.9138,185.9817,185.5069,185.5069,2194.0
2020-05-29 14:50:00,191.47,191.47,190.52,191.01,7281.0,185.5166,185.5166,184.5961,185.0709,7281.0
2020-05-29 14:55:00,191.18,192.52,191.07,192.52,20150.0,185.2356,186.5339,185.129,186.5339,20150.0
2020-05-29 15:00:00,192.68,193.09,192.58,193.03,9338.0,186.689,187.0862,186.5921,187.0281,9338.0
2020-05-29 15:05:00,193.0,193.03,192.7,192.73,12846.0,186.999,187.0281,186.7083,186.7374,12846.0
2020-05-29 15:10:00,192.65,192.9,192.46,192.46,11993.0,186.6599,186.9021,186.4758,186.4758,11993.0
2020-05-29 15:15:00,192.51,192.73,192.26,192.73,4379.0,186.5242,186.7374,186.282,186.7374,4379.0
2020-05-29 15:20:00,192.75,193.04,192.75,193.04,15582.0,186.7568,187.0378,186.7568,187.0378,15582.0
2020-05-29 15:25:00,192.96,192.96,192.57,192.62,4703.0,186.9602,186.9602,186.5824,186.6308,4703.0
2020-05-29 15:30:00,192.68,192.94,192.54,192.64,10572.0,186.689,186.9409,186.5533,186.6502,10572.0
2020-05-29 15:35:00,192.74,193.0,192.69,193.0,6019.0,186.7471,186.999,186.6986,186.999,6019.0
2020-05-29 15:40:00,193.04,193.09,192.83,193.06,21344.0,187.0378,187.0862,186.8343,187.0571,21344.0
2020-05-29 15:45:00,193.04,193.08,192.63,192.63,13397.0,187.0378,187.0765,186.6405,186.6405,13397.0
2020-05-29 15:50:00,192.72,193.48,192.72,193.46,12137.0,186.7277,187.4641,186.7277,187.4447,12137.0
2020-05-29 15:55:00,193.39,193.51,192.91,193.03,20996.0,187.3769,187.4931,186.9118,187.0281,20996.0
2020-06-01 09:30:00,193.02,193.25,192.55,193.03,30741.0,187.0184,187.2412,186.563,187.0281,30741.0
2020-06-01 09:35:00,193.08,193.08,192.51,192.55,3736.0,187.0765,187.0765,186.5242,186.563,3736.0
2020-06-01 09:40:00,192.72,193.39,192.72,193.39,3100.0,186.7277,187.3769,186.7277,187.3769,3100.0
2020-06-01 09:45:00,193.48,193.55,193.23,193.45,5117.0,187.4641,187.5319,187.2219,187.435,5117.0
2020-06-01 09:50:00,193.44,193.48,193.36,193.37,6200.0,187.4253,187.4641,187.3478,187.3575,6200.0
2020-06-01 09:55:00,193.44,193.55,193.42,193.46,6022.0,187.4253,187.5319,187.4059,187.4447,6022.0
2020-06-01 10:00:00,193.37,193.68,193.26,193.51,4193.0,187.3575,187.6579,187.2509,187.4931,4193.0
2020-06-01 10:05:00,193.65,194.0,193.64,193.79,4815.0,187.6288,187.9679,187.6191,187.7644,4815.0
2020-06-01 10:10:00,193.71,193.97,193.6,193.79,6024.0,187.6869,187.9388,187.5803,187.7644,6024.0
2020-06-01 10:15:00,193.76,193.77,193.62,193.65,5481.0,187.7354,187.7451,187.5997,187.6288,5481.0
2020-06-01 10:20:00,193.61,193.68,193.55,193.56,3719.0,187.59,187.6579,187.5319,187.5416,3719.0
2020-06-01 10:25:00,193.58,193.75,193.58,193.75,8704.0,187.561,187.7257,187.561,187.7257,8704.0
2020-06-01 10:30:00,193.75,193.93,193.69,193.93,4855.0,187.7257,187.9001,187.6675,187.9001,4855.0
2020-06-01 10:35:00,193.87,193.89,193.75,193.84,3548.0,187.842,187.8613,187.7257,187.8129,3548.0
2020-06-01 10:40:00,193.84,193.95,193.76,193.78,10634.0,187.8129,187.9195,187.7354,187.7548,10634.0
2020-06-01 10:45:00,193.83,193.83,193.52,193.58,5814.0,187.8032,187.8032,187.5028,187.561,5814.0
2020-06-01 10:50:00,193.55,193.74,193.46,193.65,5928.0,187.5319,187.716,187.4447,187.6288,5928.0
2020-06-01 10:55:00,193.66,193.83,193.66,193.79,10025.0,187.6385,187.8032,187.6385,187.7644,10025.0
2020-06-01 11:00:00,193.84,193.87,193.55,193.55,9253.0,187.8129,187.842,187.5319,187.5319,9253.0
2020-06-01 11:05:00,193.5,193.65,193.49,193.6,7233.0,187.4835,187.6288,187.4738,187.5803,7233.0
2020-06-01 11:10:00,193.65,193.66,193.53,193.65,4076.0,187.6288,187.6385,187.5125,187.6288,4076.0
2020-06-01 11:15:00,193.69,193.71,193.57,193.61,5273.0,187.6675,187.6869,187.5513,187.59,5273.0
2020-06-01 11:20:00,193.57,193.58,193.42,193.42,25968.0,187.5513,187.561,187.4059,187.4059,25968.0
2020-06-01 11:25:00,193.4,193.48,193.3,193.48,19940.0,187.3866,187.4641,187.2897,187.4641,19940.0
2020-06-01 11:30:00,193.58,193.73,193.56,193.7,1835.0,187.561,187.7063,187.5416,187.6772,1835.0
2020-06-01 11:35:00,193.77,193.84,193.72,193.76,3469.0,187.7451,187.8129,187.6966,187.7354,3469.0
2020-06-01 11:40:00,193.75,193.9,193.71,193.86,6606.0,187.7257,187.871,187.6869,187.8323,6606.0
2020-06-01 11:45:00,193.85,193.9,193.77,193.87,22148.0,187.8226,187.871,187.7451,187.842,22148.0
2020-06-01 11:50:00,193.83,193.86,193.75,193.76,3972.0,187.8032,187.8323,187.7257,187.7354,3972.0
2020-06-01 11:55:00,193.76,193.86,193.72,193.83,5907.0,187.7354,187.8323,187.6966,187.8032,5907.0
2020-06-01 12:00:00,193.81,193.88,193.63,193.88,2910.0,187.7838,187.8516,187.6094,187.8516,2910.0
2020-06-01 12:05:00,193.92,193.96,193.81,193.87,10669.0,187.8904,187.9292,187.7838,187.842,10669.0
2020-06-01 12:10:00,193.88,193.94,193.88,193.93,3538.0,187.8516,187.9098,187.8516,187.9001,3538.0
2020-06-01 12:15:00,193.91,194.09,193.91,194.09,32662.0,187.8807,188.0551,187.8807,188.0551,32662.0
2020-06-01 12:20:00,194.04,194.16,194.03,194.16,6202.0,188.0067,188.1229,187.997,188.1229,6202.0
2020-06-01 12:25:00,194.11,194.16,194.08,194.16,2368.0,188.0745,188.1229,188.0454,188.1229,2368.0
2020-06-01 12:30:00,194.11,194.18,194.1,194.17,18813.0,188.0745,188.1423,188.0648,188.1326,18813.0
2020-06-01 12:35:00,194.17,194.21,194.13,194.19,6645.0,188.1326,188.1714,188.0939,188.152,6645.0
2020-06-01 12:40:00,194.21,194.26,194.2,194.26,3133.0,188.1714,188.2198,188.1617,188.2198,3133.0
2020-06-01 12:45:00,194.27,194.39,194.27,194.37,5172.0,188.2295,188.3458,188.2295,188.3264,5172.0
2020-06-01 12:50:00,194.38,194.44,194.34,194.39,8585.0,188.3361,188.3942,188.2973,188.3458,8585.0
2020-06-01 12:55:00,194.37,194.37,194.24,194.25,1660.0,188.3264,188.3264,188.2004,188.2101,1660.0
2020-06-01 13:00:00,194.23,194.35,194.23,194.35,1855.0,188.1908,188.307,188.1908,188.307,1855.0
2020-06-01 13:05:00,194.39,194.54,194.39,194.51,4599.0,188.3458,188.4911,188.3458,188.4621,4599.0
2020-06-01 13:10:00,194.48,194.49,194.42,194.48,29531.0,188.433,188.4427,188.3749,188.433,29531.0
2020-06-01 13:15:00,194.47,194.54,194.43,194.43,6388.0,188.4233,188.4911,188.3845,188.3845,6388.0
2020-06-01 13:20:00,194.48,194.51,194.44,194.51,5136.0,188.433,188.4621,188.3942,188.4621,5136.0
2020-06-01 13:25:00,194.51,194.62,194.5,194.56,11312.0,188.4621,188.5686,188.4524,188.5105,11312.0
2020-06-01 13:30:00,194.55,194.61,194.52,194.56,6962.0,188.5008,188.5589,188.4717,188.5105,6962.0
2020-06-01 13:35:00,194.54,194.67,194.54,194.66,6708.0,188.4911,188.6171,188.4911,188.6074,6708.0
2020-06-01 13:40:00,194.61,194.68,194.57,194.58,8127.0,188.5589,188.6268,188.5202,188.5299,8127.0
2020-06-01 13:45:00,194.52,194.62,194.5,194.5,4646.0,188.4717,188.5686,188.4524,188.4524,4646.0
2020-06-01 13:50:00,194.47,194.48,194.38,194.41,3961.0,188.4233,188.433,188.3361,188.3652,3961.0
2020-06-01 13:55:00,194.4,194.48,194.36,194.46,3208.0,188.3555,188.433,188.3167,188.4136,3208.0
2020-06-01 14:00:00,194.46,194.46,194.41,194.44,3849.0,188.4136,188.4136,188.3652,188.3942,3849.0
2020-06-01 14:05:00,194.4,194.53,194.39,194.52,3074.0,188.3555,188.4814,188.3458,188.4717,3074.0
2020-06-01 14:10:00,194.52,194.52,194.38,194.45,7223.0,188.4717,188.4717,188.3361,188.4039,7223.0
2020-06-01 14:15:00,194.42,194.46,194.32,194.41,3995.0,188.3749,188.4136,188.278,188.3652,3995.0
2020-06-01 14:20:00,194.43,194.43,194.22,194.22,4927.0,188.3845,188.3845,188.1811,188.1811,4927.0
2020-06-01 14:25:00,194.28,194.35,194.25,194.34,7483.0,188.2392,188.307,188.2101,188.2973,7483.0
2020-06-01 14:30:00,194.37,194.45,194.29,194.45,3935.0,188.3264,188.4039,188.2489,188.4039,3935.0
2020-06-01 14:35:00,194.45,194.56,194.38,194.55,2824.0,188.4039,188.5105,188.3361,188.5008,2824.0
2020-06-01 14:40:00,194.47,194.62,194.47,194.57,9649.0,188.4233,188.5686,188.4233,188.5202,9649.0
2020-06-01 14:45:00,194.54,194.54,194.41,194.49,55955.0,188.4911,188.4911,188.3652,188.4427,55955.0
2020-06-01 14:50:00,194.54,194.59,194.5,194.5,6863.0,188.4911,188.5396,188.4524,188.4524,6863.0
2020-06-01 14:55:00,194.53,194.56,194.48,194.5,8829.0,188.4814,188.5105,188.433,188.4524,8829.0
2020-06-01 15:00:00,194.54,194.62,194.52,194.59,4675.0,188.4911,188.5686,188.4717,188.5396,4675.0
2020-06-01 15:05:00,194.44,194.56,194.37,194.56,11636.0,188.3942,188.5105,188.3264,188.5105,11636.0
2020-06-01 15:10:00,194.55,194.55,194.35,194.38,15129.0,188.5008,188.5008,188.307,188.3361,15129.0
2020-06-01 15:15:00,194.3,194.45,194.21,194.45,11274.0,188.2586,188.4039,188.1714,188.4039,11274.0
2020-06-01 15:20:00,194.47,194.47,194.38,194.44,3552.0,188.4233,188.4233,188.3361,188.3942,3552.0
2020-06-01 15:25:00,194.49,194.57,194.48,194.55,4759.0,188.4427,188.5202,188.433,188.5008,4759.0
2020-06-01 15:30:00,194.5,194.56,194.46,194.47,7101.0,188.4524,188.5105,188.4136,188.4233,7101.0
2020-06-01 15:35:00,194.48,194.48,194.27,194.29,3762.0,188.433,188.433,188.2295,188.2489,3762.0
2020-06-01 15:40:00,194.24,194.34,194.17,194.31,3779.0,188.2004,188.2973,188.1326,188.2683,3779.0
2020-06-01 15:45:00,194.33,194.36,194.14,194.21,13311.0,188.2877,188.3167,188.1036,188.1714,13311.0
2020-06-01 15:50:00,194.21,194.47,194.18,194.37,15397.0,188.1714,188.4233,188.1423,188.3264,15397.0
2020-06-01 15:55:00,194.48,194.56,194.34,194.46,7853.0,188.433,188.5105,188.2973,188.4136,7853.0
2020-06-02 09:30:00,194.82,194.82,194.5,194.63,30506.0,188.7624,188.7624,188.4524,188.5783,30506.0
2020-06-02 09:35:00,194.49,194.66,194.12,194.49,3470.0,188.4427,188.6074,188.0842,188.4427,3470.0
2020-06-02 09:40:00,194.34,194.45,194.21,194.42,5241.0,188.2973,188.4039,188.1714,188.3749,5241.0
2020-06-02 09:45:00,194.45,194.45,193.96,194.09,6276.0,188.4039,188.4039,187.9292,188.0551,6276.0
2020-06-02 09:50:00,194.07,194.33,194.06,194.33,7975.0,188.0357,188.2877,188.026,188.2877,7975.0
2020-06-02 09:55:00,194.21,194.4,194.11,194.39,7320.0,188.1714,188.3555,188.0745,188.3458,7320.0
2020-06-02 10:00:00,194.45,194.76,194.45,194.75,2328.0,188.4039,188.7043,188.4039,188.6946,2328.0
2020-06-02 10:05:00,194.71,194.81,194.66,194.7,11806.0,188.6558,188.7527,188.6074,188.6461,11806.0
2020-06-02 10:10:00,194.71,194.71,194.5,194.52,2732.0,188.6558,188.6558,188.4524,188.4717,2732.0
2020-06-02 10:15:00,194.52,194.81,194.51,194.73,257548.0,188.4717,188.7527,188.4621,188.6752,257548.0
2020-06-02 10:20:00,194.93,195.03,194.93,195.03,4179.0,188.869,188.9659,188.869,188.9659,4179.0
2020-06-02 10:25:00,195.03,195.06,194.96,195.03,18946.0,188.9659,188.995,188.8981,188.9659,18946.0
2020-06-02 10:30:00,195.03,195.03,194.81,194.81,5484.0,188.9659,188.9659,188.7527,188.7527,5484.0
2020-06-02 10:35:00,194.78,194.93,194.78,194.91,15803.0,188.7237,188.869,188.7237,188.8496,15803.0
2020-06-02 10:40:00,194.9,194.92,194.44,194.45,5472.0,188.8399,188.8593,188.3942,188.4039,5472.0
2020-06-02 10:45:00,194.43,194.5,194.0,194.0,7143.0,188.3845,188.4524,187.9679,187.9679,7143.0
2020-06-02 10:50:00,193.95,194.18,193.86,194.15,24288.0,187.9195,188.1423,187.8323,188.1132,24288.0
2020-06-02 10:55:00,194.16,194.29,194.13,194.26,3816.0,188.1229,188.2489,188.0939,188.2198,3816.0
2020-06-02 11:00:00,194.17,194.17,193.61,193.74,6399.0,188.1326,188.1326,187.59,187.716,6399.0
2020-06-02 11:05:00,193.78,193.88,193.42,193.45,5290.0,187.7548,187.8516,187.4059,187.435,5290.0
2020-06-02 11:10:00,193.5,193.68,193.3,193.34,8368.0,187.4835,187.6579,187.2897,187.3284,8368.0
2020-06-02 11:15:00,193.35,193.79,193.35,193.79,10518.0,187.3381,187.7644,187.3381,187.7644,10518.0
2020-06-02 11:20:00,193.72,193.88,193.72,193.8,6914.0,187.6966,187.8516,187.6966,187.7741,6914.0
2020-06-02 11:25:00,193.82,193.96,193.72,193.74,5331.0,187.7935,187.9292,187.6966,187.716,5331.0
2020-06-02 11:30:00,193.67,193.96,193.63,193.94,2712.0,187.6482,187.9292,187.6094,187.9098,2712.0
2020-06-02 11:35:00,193.93,194.04,193.83,193.93,5454.0,187.9001,188.0067,187.8032,187.9001,5454.0
2020-06-02 11:40:00,194.09,194.16,194.09,194.11,2717.0,188.0551,188.1229,188.0551,188.0745,2717.0
2020-06-02 11:45:00,194.14,194.24,194.01,194.07,4597.0,188.1036,188.2004,187.9776,188.0357,4597.0
2020-06-02 11:50:00,194.04,194.05,193.83,194.01,3644.0,188.0067,188.0164,187.8032,187.9776,3644.0
2020-06-02 11:55:00,194.06,194.07,193.76,193.9,6611.0,188.026,188.0357,187.7354,187.871,6611.0
2020-06-02 12:00:00,193.91,194.1,193.87,193.99,2833.0,187.8807,188.0648,187.842,187.9582,2833.0
2020-06-02 12:05:00,194.03,194.18,194.03,194.16,6150.0,187.997,188.1423,187.997,188.1229,6150.0
2020-06-02 12:10:00,194.15,194.27,194.14,194.21,3884.0,188.1132,188.2295,188.1036,188.1714,3884.0
2020-06-02 12:15:00,194.19,194.31,194.15,194.31,4710.0,188.152,188.2683,188.1132,188.2683,4710.0
2020-06-02 12:20:00,194.29,194.38,194.29,194.31,12461.0,188.2489,188.3361,188.2489,188.2683,12461.0
2020-06-02 12:25:00,194.33,194.43,194.33,194.38,4042.0,188.2877,188.3845,188.2877,188.3361,4042.0
2020-06-02 12:30:00,194.41,194.42,194.28,194.28,4432.0,188.3652,188.3749,188.2392,188.2392,4432.0
2020-06-02 12:35:00,194.31,194.33,194.25,194.33,7324.0,188.2683,188.2877,188.2101,188.2877,7324.0
2020-06-02 12:40:00,194.33,194.46,194.26,194.46,5562.0,188.2877,188.4136,188.2198,188.4136,5562.0
2020-06-02 12:45:00,194.45,194.49,194.43,194.45,3524.0,188.4039,188.4427,188.3845,188.4039,3524.0
2020-06-02 12:50:00,194.49,194.53,194.4,194.41,3871.0,188.4427,188.4814,188.3555,188.3652,3871.0
2020-06-02 12:55:00,194.47,194.51,194.44,194.44,2087.0,188.4233,188.4621,188.3942,188.3942,2087.0
2020-06-02 13:00:00,194.48,194.63,194.45,194.63,6822.0,188.433,188.5783,188.4039,188.5783,6822.0
2020-06-02 13:05:00,194.64,194.75,194.63,194.75,3291.0,188.588,188.6946,188.5783,188.6946,3291.0
2020-06-02 13:10:00,194.71,194.81,194.71,194.77,801.0,188.6558,188.7527,188.6558,188.714,801.0
2020-06-02 13:15:00,194.7,194.79,194.68,194.79,2328.0,188.6461,188.7333,188.6268,188.7333,2328.0
2020-06-02 13:20:00,194.77,194.87,194.74,194.79,7263.0,188.714,188.8109,188.6849,188.7333,7263.0
2020-06-02 13:25:00,194.82,194.87,194.79,194.85,10871.0,188.7624,188.8109,188.7333,188.7915,10871.0
2020-06-02 13:30:00,194.85,194.9,194.73,194.85,18175.0,188.7915,188.8399,188.6752,188.7915,18175.0
2020-06-02 13:35:00,194.94,194.97,194.85,194.94,19505.0,188.8787,188.9078,188.7915,188.8787,19505.0
2020-06-02 13:40:00,194.94,195.04,194.91,195.04,4047.0,188.8787,188.9756,188.8496,188.9756,4047.0
2020-06-02 13:45:00,195.03,195.09,194.96,195.05,5555.0,188.9659,189.024,188.8981,188.9853,5555.0
2020-06-02 13:50:00,195.02,195.11,194.98,195.08,2927.0,188.9562,189.0434,188.9174,189.0143,2927.0
2020-06-02 13:55:00,195.09,195.12,195.02,195.07,8315.0,189.024,189.0531,188.9562,189.0046,8315.0
2020-06-02 14:00:00,195.06,195.17,195.02,195.11,7936.0,188.995,189.1015,188.9562,189.0434,7936.0
2020-06-02 14:05:00,195.09,195.09,194.81,194.88,11767.0,189.024,189.024,188.7527,188.8205,11767.0
2020-06-02 14:10:00,194.93,194.93,194.81,194.86,6656.0,188.869,188.869,188.7527,188.8012,6656.0
2020-06-02 14:15:00,194.94,195.14,194.85,195.12,3299.0,188.8787,189.0725,188.7915,189.0531,3299.0
2020-06-02 14:20:00,195.14,195.17,195.1,195.17,2881.0,189.0725,189.1015,189.0337,189.1015,2881.0
2020-06-02 14:25:00,195.19,195.19,194.91,194.96,9757.0,189.1209,189.1209,188.8496,188.8981,9757.0
2020-06-02 14:30:00,194.96,194.96,194.67,194.67,4313.0,188.8981,188.8981,188.6171,188.6171,4313.0
2020-06-02 14:35:00,194.73,194.82,194.63,194.66,5021.0,188.6752,188.7624,188.5783,188.6074,5021.0
2020-06-02 14:40:00,194.71,194.93,194.71,194.88,5072.0,188.6558,188.869,188.6558,188.8205,5072.0
2020-06-02 14:45:00,194.9,195.0,194.89,195.0,1720.0,188.8399,188.9368,188.8302,188.9368,1720.0
2020-06-02 14:50:00,195.06,195.07,194.95,195.01,10932.0,188.995,189.0046,188.8884,188.9465,10932.0
2020-06-02 14:55:00,194.99,195.08,194.93,195.0,34227.0,188.9271,189.0143,188.869,188.9368,34227.0
2020-06-02 15:00:00,195.03,195.05,194.83,194.86,9175.0,188.9659,188.9853,188.7721,188.8012,9175.0
2020-06-02 15:05:00,194.84,194.9,194.69,194.72,4404.0,188.7818,188.8399,188.6365,188.6655,4404.0
2020-06-02 15:10:00,194.74,194.89,194.68,194.77,8740.0,188.6849,188.8302,188.6268,188.714,8740.0
2020-06-02 15:15:00,194.89,194.91,194.79,194.87,13959.0,188.8302,188.8496,188.7333,188.8109,13959.0
2020-06-02 15:20:00,194.88,194.96,194.64,194.65,7611.0,188.8205,188.8981,188.588,188.5977,7611.0
2020-06-02 15:25:00,194.66,194.81,194.54,194.81,3573.0,188.6074,188.7527,188.4911,188.7527,3573.0
2020-06-02 15:30:00,194.79,194.82,194.64,194.75,7917.0,188.7333,188.7624,188.588,188.6946,7917.0
2020-06-02 15:35:00,194.75,194.96,194.69,194.89,7351.0,188.6946,188.8981,188.6365,188.8302,7351.0
2020-06-02 15:40:00,194.92,194.97,194.85,194.94,123955.0,188.8593,188.9078,188.7915,188.8787,123955.0
2020-06-02 15:45:00,194.95,195.04,194.85,195.03,4955.0,188.8884,188.9756,188.7915,188.9659,4955.0
2020-06-02 15:50:00,195.14,195.55,195.14,195.52,13097.0,189.0725,189.4697,189.0725,189.4406,13097.0
2020-06-02 15:55:00,195.48,195.77,195.42,195.76,18879.0,189.4019,189.6829,189.3438,189.6732,18879.0
2020-06-03 09:30:00,196.8,196.86,196.29,196.54,30202.0,190.6808,190.739,190.1867,190.4289,30202.0
2020-06-03 09:35:00,196.59,196.59,196.08,196.19,9982.0,190.4774,190.4774,189.9832,190.0898,9982.0
2020-06-03 09:40:00,196.25,196.59,196.23,196.55,6175.0,190.148,190.4774,190.1286,190.4386,6175.0
2020-06-03 09:45:00,196.5,196.58,196.33,196.49,8247.0,190.3902,190.4677,190.2255,190.3805,8247.0
2020-06-03 09:50:00,196.53,196.71,196.51,196.58,2401.0,190.4192,190.5936,190.3999,190.4677,2401.0
2020-06-03 09:55:00,196.64,196.82,196.52,196.81,9423.0,190.5258,190.7002,190.4096,190.6905,9423.0
2020-06-03 10:00:00,196.85,196.97,196.74,196.85,35924.0,190.7293,190.8456,190.6227,190.7293,35924.0
2020-06-03 10:05:00,196.74,196.87,196.69,196.84,6149.0,190.6227,190.7487,190.5743,190.7196,6149.0
2020-06-03 10:10:00,196.84,196.84,196.48,196.53,6801.0,190.7196,190.7196,190.3708,190.4192,6801.0
2020-06-03 10:15:00,196.6,196.81,196.55,196.77,11701.0,190.4871,190.6905,190.4386,190.6518,11701.0
2020-06-03 10:20:00,196.83,196.83,196.5,196.57,4240.0,190.7099,190.7099,190.3902,190.458,4240.0
2020-06-03 10:25:00,196.65,196.77,196.57,196.76,2315.0,190.5355,190.6518,190.458,190.6421,2315.0
2020-06-03 10:30:00,196.65,196.93,196.65,196.89,3104.0,190.5355,190.8068,190.5355,190.7681,3104.0
2020-06-03 10:35:00,196.88,196.98,196.82,196.83,10228.0,190.7584,190.8553,190.7002,190.7099,10228.0
2020-06-03 10:40:00,196.83,196.9,196.74,196.9,2269.0,190.7099,190.7777,190.6227,190.7777,2269.0
2020-06-03 10:45:00,196.97,196.99,196.89,196.99,4038.0,190.8456,190.8649,190.7681,190.8649,4038.0
2020-06-03 10:50:00,197.0,197.11,196.96,197.11,9383.0,190.8746,190.9812,190.8359,190.9812,9383.0
2020-06-03 10:55:00,197.09,197.14,196.94,196.94,5426.0,190.9618,191.0103,190.8165,190.8165,5426.0
2020-06-03 11:00:00,196.87,197.12,196.86,197.07,7275.0,190.7487,190.9909,190.739,190.9425,7275.0
2020-06-03 11:05:00,197.08,197.18,197.08,197.12,5641.0,190.9521,191.049,190.9521,190.9909,5641.0
2020-06-03 11:10:00,197.06,197.24,197.06,197.14,8639.0,190.9328,191.1072,190.9328,191.0103,8639.0
2020-06-03 11:15:00,197.17,197.29,197.13,197.21,8382.0,191.0393,191.1556,191.0006,191.0781,8382.0
2020-06-03 11:20:00,197.18,197.22,197.01,197.19,7722.0,191.049,191.0878,190.8843,191.0587,7722.0
2020-06-03 11:25:00,197.25,197.25,197.09,197.15,2563.0,191.1169,191.1169,190.9618,191.02,2563.0
2020-06-03 11:30:00,197.15,197.23,197.05,197.23,4444.0,191.02,191.0975,190.9231,191.0975,4444.0
2020-06-03 11:35:00,197.22,197.23,197.08,197.16,7726.0,191.0878,191.0975,190.9521,191.0297,7726.0
2020-06-03 11:40:00,197.13,197.14,196.95,196.95,5651.0,191.0006,191.0103,190.8262,190.8262,5651.0
2020-06-03 11:45:00,197.01,197.1,196.95,197.1,3157.0,190.8843,190.9715,190.8262,190.9715,3157.0
2020-06-03 11:50:00,197.1,197.14,197.03,197.05,6397.0,190.9715,191.0103,190.9037,190.9231,6397.0
2020-06-03 11:55:00,197.01,197.12,197.0,197.03,4349.0,190.8843,190.9909,190.8746,190.9037,4349.0
2020-06-03 12:00:00,196.99,197.04,196.92,196.92,5264.0,190.8649,190.9134,190.7971,190.7971,5264.0
2020-06-03 12:05:00,196.95,197.01,196.63,196.63,6130.0,190.8262,190.8843,190.5161,190.5161,6130.0
2020-06-03 12:10:00,196.69,196.73,196.57,196.57,9836.0,190.5743,190.613,190.458,190.458,9836.0
2020-06-03 12:15:00,196.65,196.67,196.5,196.6,10572.0,190.5355,190.5549,190.3902,190.4871,10572.0
2020-06-03 12:20:00,196.62,196.67,196.55,196.59,7432.0,190.5064,190.5549,190.4386,190.4774,7432.0
2020-06-03 12:25:00,196.61,196.78,196.6,196.78,6671.0,190.4968,190.6615,190.4871,190.6615,6671.0
2020-06-03 12:30:00,196.78,196.88,196.78,196.86,8574.0,190.6615,190.7584,190.6615,190.739,8574.0
2020-06-03 12:35:00,196.86,196.98,196.85,196.97,9630.0,190.739,190.8553,190.7293,190.8456,9630.0
2020-06-03 12:40:00,196.99,197.02,196.95,197.0,4819.0,190.8649,190.894,190.8262,190.8746,4819.0
2020-06-03 12:45:00,197.01,197.03,196.85,196.85,14596.0,190.8843,190.9037,190.7293,190.7293,14596.0
2020-06-03 12:50:00,196.88,196.94,196.78,196.85,6279.0,190.7584,190.8165,190.6615,190.7293,6279.0
2020-06-03 12:55:00,196.84,196.84,196.73,196.73,3350.0,190.7196,190.7196,190.613,190.613,3350.0
2020-06-03 13:00:00,196.83,196.83,196.7,196.81,5541.0,190.7099,190.7099,190.584,190.6905,5541.0
2020-06-03 13:05:00,196.88,196.9,196.79,196.86,16775.0,190.7584,190.7777,190.6712,190.739,16775.0
2020-06-03 13:10:00,196.85,196.9,196.83,196.9,3211.0,190.7293,190.7777,190.7099,190.7777,3211.0
2020-06-03 13:15:00,196.9,197.0,196.88,197.0,2662.0,190.7777,190.8746,190.7584,190.8746,2662.0
2020-06-03 13:20:00,197.02,197.11,196.97,197.11,2704.0,190.894,190.9812,190.8456,190.9812,2704.0
2020-06-03 13:25:00,197.07,197.1,197.0,197.07,5632.0,190.9425,190.9715,190.8746,190.9425,5632.0
2020-06-03 13:30:00,197.04,197.08,197.02,197.03,7699.0,190.9134,190.9521,190.894,190.9037,7699.0
2020-06-03 13:35:00,197.05,197.07,196.93,196.98,28070.0,190.9231,190.9425,190.8068,190.8553,28070.0
2020-06-03 13:40:00,197.01,197.09,197.0,197.07,9312.0,190.8843,190.9618,190.8746,190.9425,9312.0
2020-06-03 13:45:00,197.05,197.06,196.91,196.91,4228.0,190.9231,190.9328,190.7874,190.7874,4228.0
2020-06-03 13:50:00,196.81,196.88,196.74,196.87,7332.0,190.6905,190.7584,190.6227,190.7487,7332.0
2020-06-03 13:55:00,196.88,196.95,196.88,196.91,4706.0,190.7584,190.8262,190.7584,190.7874,4706.0
2020-06-03 14:00:00,196.94,197.36,196.93,197.33,23288.0,190.8165,191.2234,190.8068,191.1944,23288.0
2020-06-03 14:05:00,197.32,197.35,197.23,197.23,9960.0,191.1847,191.2137,191.0975,191.0975,9960.0
2020-06-03 14:10:00,197.28,197.32,197.19,197.22,6218.0,191.1459,191.1847,191.0587,191.0878,6218.0
2020-06-03 14:15:00,197.2,197.28,197.2,197.27,14697.0,191.0684,191.1459,191.0684,191.1362,14697.0
2020-06-03 14:20:00,197.25,197.31,197.18,197.31,6691.0,191.1169,191.175,191.049,191.175,6691.0
2020-06-03 14:25:00,197.31,197.32,197.19,197.2,4168.0,191.175,191.1847,191.0587,191.0684,4168.0
2020-06-03 14:30:00,197.17,197.33,197.12,197.29,19084.0,191.0393,191.1944,190.9909,191.1556,19084.0
2020-06-03 14:35:00,197.28,197.4,197.26,197.35,4655.0,191.1459,191.2622,191.1265,191.2137,4655.0
2020-06-03 14:40:00,197.34,197.4,197.32,197.38,4659.0,191.2041,191.2622,191.1847,191.2428,4659.0
2020-06-03 14:45:00,197.35,197.43,197.35,197.38,7902.0,191.2137,191.2913,191.2137,191.2428,7902.0
2020-06-03 14:50:00,197.4,197.54,197.37,197.51,34238.0,191.2622,191.3978,191.2331,191.3688,34238.0
2020-06-03 14:55:00,197.52,197.52,197.41,197.42,8013.0,191.3785,191.3785,191.2719,191.2816,8013.0
2020-06-03 15:00:00,197.35,197.39,197.25,197.31,10142.0,191.2137,191.2525,191.1169,191.175,10142.0
2020-06-03 15:05:00,197.31,197.45,197.29,197.39,6494.0,191.175,191.3106,191.1556,191.2525,6494.0
2020-06-03 15:10:00,197.45,197.55,197.41,197.5,9280.0,191.3106,191.4075,191.2719,191.3591,9280.0
2020-06-03 15:15:00,197.49,197.52,197.35,197.49,10901.0,191.3494,191.3785,191.2137,191.3494,10901.0
2020-06-03 15:20:00,197.37,197.65,197.34,197.65,4543.0,191.2331,191.5044,191.2041,191.5044,4543.0
2020-06-03 15:25:00,197.62,197.73,197.6,197.72,8946.0,191.4754,191.5819,191.456,191.5722,8946.0
2020-06-03 15:30:00,197.69,197.71,197.58,197.62,8985.0,191.5432,191.5626,191.4366,191.4754,8985.0
2020-06-03 15:35:00,197.63,197.74,197.55,197.74,9092.0,191.485,191.5916,191.4075,191.5916,9092.0
2020-06-03 15:40:00,197.67,197.89,197.65,197.84,16824.0,191.5238,191.737,191.5044,191.6885,16824.0
2020-06-03 15:45:00,197.8,197.88,197.71,197.88,12169.0,191.6498,191.7273,191.5626,191.7273,12169.0
2020-06-03 15:50:00,197.92,198.0,197.64,197.72,14836.0,191.766,191.8435,191.4947,191.5722,14836.0
2020-06-03 15:55:00,197.72,197.72,197.37,197.47,14107.0,191.5722,191.5722,191.2331,191.33,14107.0
2020-06-04 09:30:00,196.96,197.1,196.75,197.01,33499.0,190.8359,190.9715,190.6324,190.8843,33499.0
2020-06-04 09:35:00,196.91,197.2,196.86,197.04,7163.0,190.7874,191.0684,190.739,190.9134,7163.0
2020-06-04 09:40:00,197.03,197.3,197.03,197.24,8824.0,190.9037,191.1653,190.9037,191.1072,8824.0
2020-06-04 09:45:00,197.23,197.42,197.16,197.42,8569.0,191.0975,191.2816,191.0297,191.2816,8569.0
2020-06-04 09:50:00,197.4,197.68,197.35,197.66,9198.0,191.2622,191.5335,191.2137,191.5141,9198.0
2020-06-04 09:55:00,197.68,197.74,197.51,197.51,6764.0,191.5335,191.5916,191.3688,191.3688,6764.0
2020-06-04 10:00:00,197.46,197.53,197.35,197.37,7488.0,191.3203,191.3882,191.2137,191.2331,7488.0
2020-06-04 10:05:00,197.41,197.5,197.17,197.48,6371.0,191.2719,191.3591,191.0393,191.3397,6371.0
2020-06-04 10:10:00,197.42,197.47,197.18,197.25,6610.0,191.2816,191.33,191.049,191.1169,6610.0
2020-06-04 10:15:00,197.26,197.54,197.26,197.49,15198.0,191.1265,191.3978,191.1265,191.3494,15198.0
2020-06-04 10:20:00,197.46,197.52,197.24,197.31,19556.0,191.3203,191.3785,191.1072,191.175,19556.0
2020-06-04 10:25:00,197.28,197.38,197.2,197.35,6286.0,191.1459,191.2428,191.0684,191.2137,6286.0
2020-06-04 10:30:00,197.42,197.67,197.26,197.56,11242.0,191.2816,191.5238,191.1265,191.4172,11242.0
2020-06-04 10:35:00,197.56,197.6,197.4,197.52,7490.0,191.4172,191.456,191.2622,191.3785,7490.0
2020-06-04 10:40:00,197.54,197.58,197.25,197.31,7442.0,191.3978,191.4366,191.1169,191.175,7442.0
2020-06-04 10:45:00,197.19,197.23,196.99,197.22,5251.0,191.0587,191.0975,190.8649,191.0878,5251.0
2020-06-04 10:50:00,197.11,197.28,197.09,197.28,7205.0,190.9812,191.1459,190.9618,191.1459,7205.0
2020-06-04 10:55:00,197.2,197.28,197.13,197.18,5777.0,191.0684,191.1459,191.0006,191.049,5777.0
2020-06-04 11:00:00,197.17,197.27,197.0,197.13,3788.0,191.0393,191.1362,190.8746,191.0006,3788.0
2020-06-04 11:05:00,197.08,197.15,196.76,196.77,7202.0,190.9521,191.02,190.6421,190.6518,7202.0
2020-06-04 11:10:00,196.78,196.78,196.34,196.36,5516.0,190.6615,190.6615,190.2352,190.2545,5516.0
2020-06-04 11:15:00,196.4,196.4,195.97,196.13,7683.0,190.2933,190.2933,189.8767,190.0317,7683.0
2020-06-04 11:20:00,196.15,196.34,196.15,196.21,5919.0,190.0511,190.2352,190.0511,190.1092,5919.0
2020-06-04 11:25:00,196.2,196.2,195.95,196.15,9379.0,190.0995,190.0995,189.8573,190.0511,9379.0
2020-06-04 11:30:00,196.08,196.35,195.97,196.35,5604.0,189.9832,190.2448,189.8767,190.2448,5604.0
2020-06-04 11:35:00,196.34,196.42,196.3,196.42,4513.0,190.2352,190.3127,190.1964,190.3127,4513.0
2020-06-04 11:40:00,196.51,196.53,196.16,196.16,23948.0,190.3999,190.4192,190.0607,190.0607,23948.0
2020-06-04 11:45:00,196.15,196.36,196.09,196.1,9524.0,190.0511,190.2545,189.9929,190.0026,9524.0
2020-06-04 11:50:00,196.08,196.23,196.04,196.22,14613.0,189.9832,190.1286,189.9445,190.1189,14613.0
2020-06-04 11:55:00,196.24,196.34,196.2,196.29,5532.0,190.1383,190.2352,190.0995,190.1867,5532.0
2020-06-04 12:00:00,196.3,196.33,196.17,196.21,8021.0,190.1964,190.2255,190.0704,190.1092,8021.0
2020-06-04 12:05:00,196.23,196.35,196.17,196.28,5408.0,190.1286,190.2448,190.0704,190.177,5408.0
2020-06-04 12:10:00,196.22,196.24,196.08,196.09,5630.0,190.1189,190.1383,189.9832,189.9929,5630.0
2020-06-04 12:15:00,196.02,196.3,195.95,196.25,4582.0,189.9251,190.1964,189.8573,190.148,4582.0
2020-06-04 12:20:00,196.26,196.34,196.25,196.32,3051.0,190.1576,190.2352,190.148,190.2158,3051.0
2020-06-04 12:25:00,196.28,196.28,196.07,196.13,2991.0,190.177,190.177,189.9735,190.0317,2991.0
2020-06-04 12:30:00,196.08,196.08,195.6,195.68,4936.0,189.9832,189.9832,189.5182,189.5957,4936.0
2020-06-04 12:35:00,195.71,195.8,195.67,195.68,4587.0,189.6247,189.7119,189.586,189.5957,4587.0
2020-06-04 12:40:00,195.69,195.8,195.69,195.72,4360.0,189.6054,189.7119,189.6054,189.6344,4360.0
2020-06-04 12:45:00,195.7,195.7,195.57,195.61,4263.0,189.6151,189.6151,189.4891,189.5279,4263.0
2020-06-04 12:50:00,195.65,195.79,195.63,195.67,3228.0,189.5666,189.7023,189.5472,189.586,3228.0
2020-06-04 12:55:00,195.73,195.75,195.48,195.51,7268.0,189.6441,189.6635,189.4019,189.431,7268.0
2020-06-04 13:00:00,195.48,195.62,195.48,195.57,4306.0,189.4019,189.5375,189.4019,189.4891,4306.0
2020-06-04 13:05:00,195.54,195.8,195.5,195.8,5277.0,189.46,189.7119,189.4213,189.7119,5277.0
2020-06-04 13:10:00,195.81,195.82,195.7,195.73,1783.0,189.7216,189.7313,189.6151,189.6441,1783.0
2020-06-04 13:15:00,195.75,195.81,195.72,195.8,10379.0,189.6635,189.7216,189.6344,189.7119,10379.0
2020-06-04 13:20:00,195.75,195.78,195.63,195.65,4074.0,189.6635,189.6926,189.5472,189.5666,4074.0
2020-06-04 13:25:00,195.68,195.71,195.64,195.68,14039.0,189.5957,189.6247,189.5569,189.5957,14039.0
2020-06-04 13:30:00,195.67,195.83,195.67,195.82,8168.0,189.586,189.741,189.586,189.7313,8168.0
2020-06-04 13:35:00,195.84,195.96,195.72,195.96,6199.0,189.7507,189.867,189.6344,189.867,6199.0
2020-06-04 13:40:00,195.96,196.29,195.96,196.27,6230.0,189.867,190.1867,189.867,190.1673,6230.0
2020-06-04 13:45:00,196.31,196.35,196.23,196.33,5035.0,190.2061,190.2448,190.1286,190.2255,5035.0
2020-06-04 13:50:00,196.31,196.32,196.18,196.23,3504.0,190.2061,190.2158,190.0801,190.1286,3504.0
2020-06-04 13:55:00,196.2,196.32,196.14,196.24,5641.0,190.0995,190.2158,190.0414,190.1383,5641.0
2020-06-04 14:00:00,196.24,196.34,196.22,196.29,3445.0,190.1383,190.2352,190.1189,190.1867,3445.0
2020-06-04 14:05:00,196.31,196.32,196.1,196.13,2287.0,190.2061,190.2158,190.0026,190.0317,2287.0
2020-06-04 14:10:00,196.15,196.21,196.05,196.2,4834.0,190.0511,190.1092,189.9542,190.0995,4834.0
2020-06-04 14:15:00,196.22,196.23,196.09,196.09,4258.0,190.1189,190.1286,189.9929,189.9929,4258.0
2020-06-04 14:20:00,196.16,196.16,196.03,196.07,6822.0,190.0607,190.0607,189.9348,189.9735,6822.0
2020-06-04 14:25:00,196.09,196.09,195.95,196.06,14198.0,189.9929,189.9929,189.8573,189.9639,14198.0
2020-06-04 14:30:00,196.06,196.09,195.63,195.67,7633.0,189.9639,189.9929,189.5472,189.586,7633.0
2020-06-04 14:35:00,195.67,195.7,195.61,195.68,7334.0,189.586,189.6151,189.5279,189.5957,7334.0
2020-06-04 14:40:00,195.63,195.67,195.47,195.51,7118.0,189.5472,189.586,189.3922,189.431,7118.0
2020-06-04 14:45:00,195.46,195.6,195.35,195.57,8146.0,189.3825,189.5182,189.2759,189.4891,8146.0
2020-06-04 14:50:00,195.57,195.57,195.45,195.53,3291.0,189.4891,189.4891,189.3728,189.4503,3291.0
2020-06-04 14:55:00,195.49,195.5,194.9,194.92,11744.0,189.4116,189.4213,188.8399,188.8593,11744.0
2020-06-04 15:00:00,194.89,195.2,194.88,195.1,4939.0,188.8302,189.1306,188.8205,189.0337,4939.0
2020-06-04 15:05:00,195.0,195.08,194.67,194.75,12413.0,188.9368,189.0143,188.6171,188.6946,12413.0
2020-06-04 15:10:00,194.77,194.84,194.6,194.68,29286.0,188.714,188.7818,188.5493,188.6268,29286.0
2020-06-04 15:15:00,194.53,194.8,194.29,194.8,10680.0,188.4814,188.743,188.2489,188.743,10680.0
2020-06-04 15:20:00,194.82,194.95,194.71,194.82,9112.0,188.7624,188.8884,188.6558,188.7624,9112.0
2020-06-04 15:25:00,194.91,194.98,194.81,194.9,18176.0,188.8496,188.9174,188.7527,188.8399,18176.0
2020-06-04 15:30:00,194.95,195.25,194.83,195.11,39630.0,188.8884,189.179,188.7721,189.0434,39630.0
2020-06-04 15:35:00,195.1,195.12,194.88,194.96,6430.0,189.0337,189.0531,188.8205,188.8981,6430.0
2020-06-04 15:40:00,194.88,195.03,194.79,194.94,10655.0,188.8205,188.9659,188.7333,188.8787,10655.0
2020-06-04 15:45:00,194.94,195.12,194.82,195.08,17758.0,188.8787,189.0531,188.7624,189.0143,17758.0
2020-06-04 15:50:00,195.11,195.11,194.66,195.05,17046.0,189.0434,189.0434,188.6074,188.9853,17046.0
2020-06-04 15:55:00,195.15,195.48,195.06,195.43,38269.0,189.0822,189.4019,188.995,189.3534,38269.0
2020-06-05 09:30:00,197.5,197.5,196.89,197.47,35475.0,191.3591,191.3591,190.7681,191.33,35475.0
2020-06-05 09:35:00,197.53,198.29,197.5,198.03,18921.0,191.3882,192.1245,191.3591,191.8726,18921.0
2020-06-05 09:40:00,197.94,198.59,197.93,198.58,10267.0,191.7854,192.4152,191.7757,192.4055,10267.0
2020-06-05 09:45:00,198.67,198.76,198.49,198.75,10835.0,192.4927,192.5799,192.3183,192.5702,10835.0
2020-06-05 09:50:00,198.79,198.93,198.6,198.87,15258.0,192.609,192.7446,192.4249,192.6865,15258.0
2020-06-05 09:55:00,198.78,198.78,198.36,198.48,12935.0,192.5993,192.5993,192.1923,192.3086,12935.0
2020-06-05 10:00:00,198.46,198.69,198.38,198.69,9362.0,192.2892,192.5121,192.2117,192.5121,9362.0
2020-06-05 10:05:00,198.71,198.87,198.48,198.53,12939.0,192.5315,192.6865,192.3086,192.3571,12939.0
2020-06-05 10:10:00,198.53,198.88,198.43,198.88,11803.0,192.3571,192.6962,192.2602,192.6962,11803.0
2020-06-05 10:15:00,198.8,198.8,198.46,198.54,5121.0,192.6187,192.6187,192.2892,192.3667,5121.0
2020-06-05 10:20:00,198.67,198.68,198.4,198.68,8274.0,192.4927,192.5024,192.2311,192.5024,8274.0
2020-06-05 10:25:00,198.69,198.8,198.59,198.67,7931.0,192.5121,192.6187,192.4152,192.4927,7931.0
2020-06-05 10:30:00,198.6,198.83,198.6,198.74,14531.0,192.4249,192.6477,192.4249,192.5605,14531.0
2020-06-05 10:35:00,198.72,199.15,198.72,199.09,8158.0,192.5412,192.9578,192.5412,192.8996,8158.0
2020-06-05 10:40:00,198.99,199.03,198.84,198.85,35087.0,192.8028,192.8415,192.6574,192.6671,35087.0
2020-06-05 10:45:00,198.88,199.06,198.87,198.91,8634.0,192.6962,192.8706,192.6865,192.7252,8634.0
2020-06-05 10:50:00,198.92,199.0,198.7,198.98,17359.0,192.7349,192.8124,192.5218,192.7931,17359.0
2020-06-05 10:55:00,199.02,199.22,198.97,199.21,7529.0,192.8318,193.0256,192.7834,193.0159,7529.0
2020-06-05 11:00:00,199.17,199.37,199.06,199.37,6992.0,192.9772,193.1709,192.8706,193.1709,6992.0
2020-06-05 11:05:00,199.38,199.44,199.21,199.21,6212.0,193.1806,193.2388,193.0159,193.0159,6212.0
2020-06-05 11:10:00,199.23,199.44,199.23,199.34,7155.0,193.0353,193.2388,193.0353,193.1419,7155.0
2020-06-05 11:15:00,199.37,199.41,199.17,199.41,10140.0,193.1709,193.2097,192.9772,193.2097,10140.0
2020-06-05 11:20:00,199.42,199.92,199.38,199.91,18300.0,193.2194,193.7038,193.1806,193.6941,18300.0
2020-06-05 11:25:00,199.93,199.93,199.78,199.84,6502.0,193.7135,193.7135,193.5682,193.6263,6502.0
2020-06-05 11:30:00,199.9,200.22,199.87,199.96,80118.0,193.6845,193.9945,193.6554,193.7426,80118.0
2020-06-05 11:35:00,199.99,200.02,199.65,199.77,18725.0,193.7717,193.8007,193.4422,193.5585,18725.0
2020-06-05 11:40:00,199.73,199.75,199.57,199.64,4710.0,193.5197,193.5391,193.3647,193.4325,4710.0
2020-06-05 11:45:00,199.66,199.82,199.64,199.8,9165.0,193.4519,193.6069,193.4325,193.5876,9165.0
2020-06-05 11:50:00,199.81,200.09,199.79,199.92,5319.0,193.5973,193.8686,193.5779,193.7038,5319.0
2020-06-05 11:55:00,199.91,199.91,199.76,199.77,7075.0,193.6941,193.6941,193.5488,193.5585,7075.0
2020-06-05 12:00:00,199.81,199.83,199.71,199.83,5372.0,193.5973,193.6166,193.5004,193.6166,5372.0
2020-06-05 12:05:00,199.85,199.96,199.85,199.87,8104.0,193.636,193.7426,193.636,193.6554,8104.0
2020-06-05 12:10:00,199.93,199.99,199.77,199.79,5508.0,193.7135,193.7717,193.5585,193.5779,5508.0
2020-06-05 12:15:00,199.78,199.83,199.6,199.6,4324.0,193.5682,193.6166,193.3938,193.3938,4324.0
2020-06-05 12:20:00,199.62,199.87,199.62,199.84,6572.0,193.4132,193.6554,193.4132,193.6263,6572.0
2020-06-05 12:25:00,199.84,199.9,199.82,199.88,6651.0,193.6263,193.6845,193.6069,193.6651,6651.0
2020-06-05 12:30:00,199.86,200.12,199.86,200.09,9537.0,193.6457,193.8976,193.6457,193.8686,9537.0
2020-06-05 12:35:00,200.07,200.09,199.99,200.09,8716.0,193.8492,193.8686,193.7717,193.8686,8716.0
2020-06-05 12:40:00,200.1,200.11,199.79,199.8,6203.0,193.8782,193.8879,193.5779,193.5876,6203.0
2020-06-05 12:45:00,199.85,199.94,199.79,199.94,44116.0,193.636,193.7232,193.5779,193.7232,44116.0
2020-06-05 12:50:00,199.92,199.92,199.77,199.84,5461.0,193.7038,193.7038,193.5585,193.6263,5461.0
2020-06-05 12:55:00,199.84,200.01,199.79,200.0,3897.0,193.6263,193.791,193.5779,193.7814,3897.0
2020-06-05 13:00:00,199.97,199.99,199.63,199.83,5267.0,193.7523,193.7717,193.4229,193.6166,5267.0
2020-06-05 13:05:00,199.83,199.91,199.8,199.91,4875.0,193.6166,193.6941,193.5876,193.6941,4875.0
2020-06-05 13:10:00,199.88,199.94,199.78,199.9,1796.0,193.6651,193.7232,193.5682,193.6845,1796.0
2020-06-05 13:15:00,199.89,200.05,199.88,200.05,5915.0,193.6748,193.8298,193.6651,193.8298,5915.0
2020-06-05 13:20:00,200.1,200.25,200.08,200.25,5693.0,193.8782,194.0236,193.8589,194.0236,5693.0
2020-06-05 13:25:00,200.27,200.27,200.1,200.22,14657.0,194.043,194.043,193.8782,193.9945,14657.0
2020-06-05 13:30:00,200.29,200.29,200.1,200.18,1674.0,194.0623,194.0623,193.8782,193.9558,1674.0
2020-06-05 13:35:00,200.08,200.1,199.96,199.97,21306.0,193.8589,193.8782,193.7426,193.7523,21306.0
2020-06-05 13:40:00,199.96,200.01,199.93,199.95,9395.0,193.7426,193.791,193.7135,193.7329,9395.0
2020-06-05 13:45:00,199.94,200.03,199.88,199.88,2370.0,193.7232,193.8104,193.6651,193.6651,2370.0
2020-06-05 13:50:00,199.91,199.96,199.86,199.92,20913.0,193.6941,193.7426,193.6457,193.7038,20913.0
2020-06-05 13:55:00,199.83,199.97,199.83,199.89,2741.0,193.6166,193.7523,193.6166,193.6748,2741.0
2020-06-05 14:00:00,199.81,200.11,199.81,200.07,7364.0,193.5973,193.8879,193.5973,193.8492,7364.0
2020-06-05 14:05:00,200.09,200.09,199.74,199.74,8632.0,193.8686,193.8686,193.5294,193.5294,8632.0
2020-06-05 14:10:00,199.86,199.88,199.76,199.78,5789.0,193.6457,193.6651,193.5488,193.5682,5789.0
2020-06-05 14:15:00,199.79,199.95,199.78,199.85,9537.0,193.5779,193.7329,193.5682,193.636,9537.0
2020-06-05 14:20:00,199.94,200.15,199.92,200.11,11832.0,193.7232,193.9267,193.7038,193.8879,11832.0
2020-06-05 14:25:00,200.11,200.19,200.05,200.15,4178.0,193.8879,193.9654,193.8298,193.9267,4178.0
2020-06-05 14:30:00,200.17,200.21,200.0,200.0,15081.0,193.9461,193.9848,193.7814,193.7814,15081.0
2020-06-05 14:35:00,200.03,200.17,199.66,200.08,9890.0,193.8104,193.9461,193.4519,193.8589,9890.0
2020-06-05 14:40:00,200.29,200.31,200.16,200.31,5176.0,194.0623,194.0817,193.9364,194.0817,5176.0
2020-06-05 14:45:00,200.24,200.39,200.16,200.18,12623.0,194.0139,194.1592,193.9364,193.9558,12623.0
2020-06-05 14:50:00,200.26,200.29,199.98,199.98,6851.0,194.0333,194.0623,193.762,193.762,6851.0
2020-06-05 14:55:00,200.06,200.11,199.89,199.94,6168.0,193.8395,193.8879,193.6748,193.7232,6168.0
2020-06-05 15:00:00,199.97,200.06,199.88,199.94,8582.0,193.7523,193.8395,193.6651,193.7232,8582.0
2020-06-05 15:05:00,199.97,199.97,199.7,199.76,6239.0,193.7523,193.7523,193.4907,193.5488,6239.0
2020-06-05 15:10:00,199.79,199.81,199.64,199.76,7740.0,193.5779,193.5973,193.4325,193.5488,7740.0
2020-06-05 15:15:00,199.76,199.87,199.61,199.79,22667.0,193.5488,193.6554,193.4035,193.5779,22667.0
2020-06-05 15:20:00,199.79,199.97,199.75,199.89,7196.0,193.5779,193.7523,193.5391,193.6748,7196.0
2020-06-05 15:25:00,199.93,200.29,199.91,200.27,9606.0,193.7135,194.0623,193.6941,194.043,9606.0
2020-06-05 15:30:00,200.26,200.34,200.0,200.0,7358.0,194.0333,194.1108,193.7814,193.7814,7358.0
2020-06-05 15:35:00,200.0,200.18,199.91,199.95,13130.0,193.7814,193.9558,193.6941,193.7329,13130.0
2020-06-05 15:40:00,199.9,199.93,199.73,199.76,8456.0,193.6845,193.7135,193.5197,193.5488,8456.0
2020-06-05 15:45:00,199.73,199.74,199.27,199.56,20377.0,193.5197,193.5294,193.074,193.355,20377.0
2020-06-05 15:50:00,199.61,199.76,199.29,199.68,18258.0,193.4035,193.5488,193.0934,193.4713,18258.0
2020-06-05 15:55:00,199.67,200.01,199.62,199.91,8509.0,193.4616,193.791,193.4132,193.6941,8509.0
2020-06-08 09:30:00,200.0,200.14,199.8,199.91,62274.0,193.7814,193.917,193.5876,193.6941,62274.0
2020-06-08 09:35:00,200.01,200.34,200.0,200.13,19883.0,193.791,194.1108,193.7814,193.9073,19883.0
2020-06-08 09:40:00,200.12,200.16,199.79,200.07,17098.0,193.8976,193.9364,193.5779,193.8492,17098.0
2020-06-08 09:45:00,199.98,199.99,199.5,199.55,10547.0,193.762,193.7717,193.2969,193.3453,10547.0
2020-06-08 09:50:00,199.49,199.63,199.33,199.58,5251.0,193.2872,193.4229,193.1322,193.3744,5251.0
2020-06-08 09:55:00,199.64,199.67,199.31,199.48,10070.0,193.4325,193.4616,193.1128,193.2775,10070.0
2020-06-08 10:00:00,199.42,199.42,199.09,199.16,10795.0,193.2194,193.2194,192.8996,192.9675,10795.0
2020-06-08 10:05:00,199.14,199.15,198.96,199.04,9435.0,192.9481,192.9578,192.7737,192.8512,9435.0
2020-06-08 10:10:00,198.94,199.34,198.93,199.23,12735.0,192.7543,193.1419,192.7446,193.0353,12735.0
2020-06-08 10:15:00,199.2,199.27,199.03,199.1,6649.0,193.0062,193.074,192.8415,192.9093,6649.0
2020-06-08 10:20:00,199.1,199.37,199.05,199.35,8626.0,192.9093,193.1709,192.8609,193.1516,8626.0
2020-06-08 10:25:00,199.32,199.47,199.27,199.47,4229.0,193.1225,193.2678,193.074,193.2678,4229.0
2020-06-08 10:30:00,199.54,199.56,199.46,199.46,7784.0,193.3357,193.355,193.2581,193.2581,7784.0
2020-06-08 10:35:00,199.49,199.61,199.4,199.57,24936.0,193.2872,193.4035,193.2,193.3647,24936.0
2020-06-08 10:40:00,199.62,199.82,199.62,199.79,3890.0,193.4132,193.6069,193.4132,193.5779,3890.0
2020-06-08 10:45:00,199.78,199.96,199.78,199.87,5990.0,193.5682,193.7426,193.5682,193.6554,5990.0
2020-06-08 10:50:00,199.92,200.02,199.91,199.91,6203.0,193.7038,193.8007,193.6941,193.6941,6203.0
2020-06-08 10:55:00,199.92,199.94,199.79,199.86,8526.0,193.7038,193.7232,193.5779,193.6457,8526.0
2020-06-08 11:00:00,199.91,200.01,199.9,199.96,6100.0,193.6941,193.791,193.6845,193.7426,6100.0
2020-06-08 11:05:00,199.99,200.0,199.83,199.91,8683.0,193.7717,193.7814,193.6166,193.6941,8683.0
2020-06-08 11:10:00,199.87,200.05,199.87,200.0,1346.0,193.6554,193.8298,193.6554,193.7814,1346.0
2020-06-08 11:15:00,200.0,200.18,199.99,200.06,14300.0,193.7814,193.9558,193.7717,193.8395,14300.0
2020-06-08 11:20:00,200.08,200.22,200.07,200.13,6119.0,193.8589,193.9945,193.8492,193.9073,6119.0
2020-06-08 11:25:00,200.16,200.24,200.15,200.2,45392.0,193.9364,194.0139,193.9267,193.9751,45392.0
2020-06-08 11:30:00,200.14,200.23,200.1,200.12,3510.0,193.917,194.0042,193.8782,193.8976,3510.0
2020-06-08 11:35:00,200.1,200.12,199.76,199.76,3349.0,193.8782,193.8976,193.5488,193.5488,3349.0
2020-06-08 11:40:00,199.82,199.88,199.76,199.79,5420.0,193.6069,193.6651,193.5488,193.5779,5420.0
2020-06-08 11:45:00,199.78,200.08,199.78,200.03,140854.0,193.5682,193.8589,193.5682,193.8104,140854.0
2020-06-08 11:50:00,200.08,200.1,199.96,199.96,5533.0,193.8589,193.8782,193.7426,193.7426,5533.0
2020-06-08 11:55:00,199.98,200.1,199.98,199.99,11067.0,193.762,193.8782,193.762,193.7717,11067.0
2020-06-08 12:00:00,199.96,200.07,199.93,199.93,3740.0,193.7426,193.8492,193.7135,193.7135,3740.0
2020-06-08 12:05:00,199.9,200.1,199.89,200.08,35612.0,193.6845,193.8782,193.6748,193.8589,35612.0
2020-06-08 12:10:00,200.07,200.14,199.76,199.76,6826.0,193.8492,193.917,193.5488,193.5488,6826.0
2020-06-08 12:15:00,199.8,199.84,199.79,199.83,1014001.0,193.5876,193.6263,193.5779,193.6166,1014001.0
2020-06-08 12:20:00,199.9,199.94,199.82,199.9,14677.0,193.6845,193.7232,193.6069,193.6845,14677.0
2020-06-08 12:25:00,199.92,199.92,199.78,199.78,12919.0,193.7038,193.7038,193.5682,193.5682,12919.0
2020-06-08 12:30:00,199.82,199.95,199.78,199.93,17634.0,193.6069,193.7329,193.5682,193.7135,17634.0
2020-06-08 12:35:00,199.92,199.98,199.9,199.97,3875.0,193.7038,193.762,193.6845,193.7523,3875.0
2020-06-08 12:40:00,200.0,200.14,199.96,200.14,8233.0,193.7814,193.917,193.7426,193.917,8233.0
2020-06-08 12:45:00,200.14,200.14,200.02,200.03,4012.0,193.917,193.917,193.8007,193.8104,4012.0
2020-06-08 12:50:00,200.08,200.14,200.07,200.1,6656.0,193.8589,193.917,193.8492,193.8782,6656.0
2020-06-08 12:55:00,200.11,200.11,200.04,200.08,2265.0,193.8879,193.8879,193.8201,193.8589,2265.0
2020-06-08 13:00:00,200.08,200.11,199.95,199.97,5712.0,193.8589,193.8879,193.7329,193.7523,5712.0
2020-06-08 13:05:00,199.98,200.09,199.95,200.08,5129.0,193.762,193.8686,193.7329,193.8589,5129.0
2020-06-08 13:10:00,200.08,200.2,200.04,200.13,5394.0,193.8589,193.9751,193.8201,193.9073,5394.0
2020-06-08 13:15:00,200.11,200.21,200.1,200.17,11012.0,193.8879,193.9848,193.8782,193.9461,11012.0
2020-06-08 13:20:00,200.17,200.27,200.12,200.14,3271.0,193.9461,194.043,193.8976,193.917,3271.0
2020-06-08 13:25:00,200.16,200.19,200.1,200.18,5941.0,193.9364,193.9654,193.8782,193.9558,5941.0
2020-06-08 13:30:00,200.21,200.5,200.16,200.49,15645.0,193.9848,194.2658,193.9364,194.2561,15645.0
2020-06-08 13:35:00,200.46,200.68,200.44,200.67,17326.0,194.227,194.4402,194.2077,194.4305,17326.0
2020-06-08 13:40:00,200.65,200.68,200.58,200.64,3834.0,194.4111,194.4402,194.3433,194.4015,3834.0
2020-06-08 13:45:00,200.63,200.69,200.59,200.67,5400.0,194.3918,194.4499,194.353,194.4305,5400.0
2020-06-08 13:50:00,200.68,200.7,200.63,200.67,9070.0,194.4402,194.4596,194.3918,194.4305,9070.0
2020-06-08 13:55:00,200.63,200.77,200.61,200.71,5895.0,194.3918,194.5274,194.3724,194.4693,5895.0
2020-06-08 14:00:00,200.69,200.84,200.66,200.82,6432.0,194.4499,194.5952,194.4208,194.5759,6432.0
2020-06-08 14:05:00,200.84,200.86,200.8,200.81,4517.0,194.5952,194.6146,194.5565,194.5662,4517.0
2020-06-08 14:10:00,200.87,200.92,200.83,200.88,10958.0,194.6243,194.6727,194.5855,194.634,10958.0
2020-06-08 14:15:00,200.89,200.92,200.82,200.84,26650.0,194.6437,194.6727,194.5759,194.5952,26650.0
2020-06-08 14:20:00,200.85,200.93,200.85,200.93,13118.0,194.6049,194.6824,194.6049,194.6824,13118.0
2020-06-08 14:25:00,200.94,201.04,200.94,200.99,7066.0,194.6921,194.789,194.6921,194.7406,7066.0
2020-06-08 14:30:00,200.99,201.0,200.87,200.9,7075.0,194.7406,194.7503,194.6243,194.6534,7075.0
2020-06-08 14:35:00,201.02,201.06,200.96,201.0,21614.0,194.7696,194.8084,194.7115,194.7503,21614.0
2020-06-08 14:40:00,201.0,201.02,200.82,200.82,7504.0,194.7503,194.7696,194.5759,194.5759,7504.0
2020-06-08 14:45:00,200.81,200.97,200.78,200.93,10343.0,194.5662,194.7212,194.5371,194.6824,10343.0
2020-06-08 14:50:00,200.92,201.0,200.85,200.98,8227.0,194.6727,194.7503,194.6049,194.7309,8227.0
2020-06-08 14:55:00,200.99,201.03,200.96,201.01,8069.0,194.7406,194.7793,194.7115,194.7599,8069.0
2020-06-08 15:00:00,200.98,201.02,200.76,200.77,7155.0,194.7309,194.7696,194.5177,194.5274,7155.0
2020-06-08 15:05:00,200.84,200.85,200.78,200.79,5602.0,194.5952,194.6049,194.5371,194.5468,5602.0
2020-06-08 15:10:00,200.78,200.86,200.72,200.84,27757.0,194.5371,194.6146,194.479,194.5952,27757.0
2020-06-08 15:15:00,200.82,200.88,200.77,200.86,7186.0,194.5759,194.634,194.5274,194.6146,7186.0
2020-06-08 15:20:00,200.84,200.95,200.84,200.88,9622.0,194.5952,194.7018,194.5952,194.634,9622.0
2020-06-08 15:25:00,200.91,200.94,200.8,200.83,6871.0,194.6631,194.6921,194.5565,194.5855,6871.0
2020-06-08 15:30:00,200.84,201.03,200.83,200.95,6744.0,194.5952,194.7793,194.5855,194.7018,6744.0
2020-06-08 15:35:00,200.94,201.11,200.9,201.1,4101.0,194.6921,194.8568,194.6534,194.8471,4101.0
2020-06-08 15:40:00,201.06,201.27,201.06,201.19,15019.0,194.8084,195.0119,194.8084,194.9344,15019.0
2020-06-08 15:45:00,201.18,201.21,201.02,201.1,13187.0,194.9247,194.9537,194.7696,194.8471,13187.0
2020-06-08 15:50:00,201.2,201.5,201.18,201.32,14001.0,194.944,195.2347,194.9247,195.0603,14001.0
2020-06-08 15:55:00,201.22,201.62,201.18,201.6,22228.0,194.9634,195.351,194.9247,195.3316,22228.0
2020-06-09 09:30:00,200.52,200.68,200.22,200.53,40675.0,194.2852,194.4402,193.9945,194.2949,40675.0
2020-06-09 09:35:00,200.53,200.99,200.53,200.73,14755.0,194.2949,194.7406,194.2949,194.4887,14755.0
2020-06-09 09:40:00,200.73,201.16,200.62,201.16,4698.0,194.4887,194.9053,194.3821,194.9053,4698.0
2020-06-09 09:45:00,201.15,201.17,200.94,200.95,7232.0,194.8956,194.915,194.6921,194.7018,7232.0
2020-06-09 09:50:00,200.9,201.04,200.77,201.04,3700.0,194.6534,194.789,194.5274,194.789,3700.0
2020-06-09 09:55:00,201.01,201.18,200.8,200.8,6763.0,194.7599,194.9247,194.5565,194.5565,6763.0
2020-06-09 10:00:00,200.84,200.93,200.55,200.9,5476.0,194.5952,194.6824,194.3143,194.6534,5476.0
2020-06-09 10:05:00,200.9,200.97,200.74,200.84,3055.0,194.6534,194.7212,194.4983,194.5952,3055.0
2020-06-09 10:10:00,200.89,200.9,200.58,200.59,5325.0,194.6437,194.6534,194.3433,194.353,5325.0
2020-06-09 10:15:00,200.55,201.1,200.54,201.1,191279.0,194.3143,194.8471,194.3046,194.8471,191279.0
2020-06-09 10:20:00,201.06,201.24,201.01,201.19,5025.0,194.8084,194.9828,194.7599,194.9344,5025.0
2020-06-09 10:25:00,201.21,201.21,201.03,201.06,4942.0,194.9537,194.9537,194.7793,194.8084,4942.0
2020-06-09 10:30:00,201.07,201.28,201.06,201.28,1787.0,194.8181,195.0216,194.8084,195.0216,1787.0
2020-06-09 10:35:00,201.27,201.36,201.25,201.3,9385.0,195.0119,195.0991,194.9925,195.0409,9385.0
2020-06-09 10:40:00,201.32,201.68,201.32,201.68,53270.0,195.0603,195.4091,195.0603,195.4091,53270.0
2020-06-09 10:45:00,201.75,202.02,201.75,201.9,11701.0,195.4769,195.7385,195.4769,195.6223,11701.0
2020-06-09 10:50:00,201.82,202.2,201.79,202.2,16102.0,195.5448,195.9129,195.5157,195.9129,16102.0
2020-06-09 10:55:00,202.13,202.3,202.09,202.22,18736.0,195.8451,196.0098,195.8064,195.9323,18736.0
2020-06-09 11:00:00,202.24,202.31,202.06,202.27,6226.0,195.9517,196.0195,195.7773,195.9808,6226.0
2020-06-09 11:05:00,202.34,202.36,202.16,202.21,2730.0,196.0486,196.068,195.8742,195.9226,2730.0
2020-06-09 11:10:00,202.3,202.32,201.95,201.95,5106.0,196.0098,196.0292,195.6707,195.6707,5106.0
2020-06-09 11:15:00,201.94,201.98,201.75,201.98,3808.0,195.661,195.6998,195.4769,195.6998,3808.0
2020-06-09 11:20:00,201.96,202.12,201.88,202.11,9821.0,195.6804,195.8354,195.6029,195.8257,9821.0
2020-06-09 11:25:00,202.09,202.17,201.99,202.08,7205.0,195.8064,195.8839,195.7095,195.7967,7205.0
2020-06-09 11:30:00,202.08,202.2,201.96,202.05,6637.0,195.7967,195.9129,195.6804,195.7676,6637.0
2020-06-09 11:35:00,202.08,202.14,201.84,201.91,13189.0,195.7967,195.8548,195.5641,195.632,13189.0
2020-06-09 11:40:00,201.95,202.01,201.91,201.91,5284.0,195.6707,195.7289,195.632,195.632,5284.0
2020-06-09 11:45:00,201.87,201.95,201.71,201.74,6877.0,195.5932,195.6707,195.4382,195.4672,6877.0
2020-06-09 11:50:00,201.77,201.85,201.76,201.81,13330.0,195.4963,195.5738,195.4866,195.5351,13330.0
2020-06-09 11:55:00,201.76,201.79,201.69,201.7,9480.0,195.4866,195.5157,195.4188,195.4285,9480.0
2020-06-09 12:00:00,201.71,201.77,201.54,201.56,74678.0,195.4382,195.4963,195.2735,195.2928,74678.0
2020-06-09 12:05:00,201.51,201.75,201.47,201.74,30273.0,195.2444,195.4769,195.2056,195.4672,30273.0
2020-06-09 12:10:00,201.81,201.96,201.81,201.88,11304.0,195.5351,195.6804,195.5351,195.6029,11304.0
2020-06-09 12:15:00,201.84,201.93,201.78,201.93,3699.0,195.5641,195.6513,195.506,195.6513,3699.0
2020-06-09 12:20:00,201.99,202.08,201.99,202.04,1666.0,195.7095,195.7967,195.7095,195.7579,1666.0
2020-06-09 12:25:00,202.06,202.13,202.02,202.09,16390.0,195.7773,195.8451,195.7385,195.8064,16390.0
2020-06-09 12:30:00,202.08,202.16,201.98,201.98,3908.0,195.7967,195.8742,195.6998,195.6998,3908.0
2020-06-09 12:35:00,201.99,202.26,201.91,202.26,3010.0,195.7095,195.9711,195.632,195.9711,3010.0
2020-06-09 12:40:00,202.28,202.28,202.19,202.26,4197.0,195.9905,195.9905,195.9033,195.9711,4197.0
2020-06-09 12:45:00,202.3,202.37,202.27,202.37,7564.0,196.0098,196.0777,195.9808,196.0777,7564.0
2020-06-09 12:50:00,202.42,202.43,202.39,202.4,2248.0,196.1261,196.1358,196.097,196.1067,2248.0
2020-06-09 12:55:00,202.38,202.39,202.28,202.31,8609.0,196.0873,196.097,195.9905,196.0195,8609.0
2020-06-09 13:00:00,202.31,202.42,202.31,202.39,6373.0,196.0195,196.1261,196.0195,196.097,6373.0
2020-06-09 13:05:00,202.39,202.43,202.33,202.43,15642.0,196.097,196.1358,196.0389,196.1358,15642.0
2020-06-09 13:10:00,202.42,202.42,202.15,202.15,4843.0,196.1261,196.1261,195.8645,195.8645,4843.0
2020-06-09 13:15:00,202.23,202.24,202.16,202.2,3469.0,195.942,195.9517,195.8742,195.9129,3469.0
2020-06-09 13:20:00,202.24,202.52,202.22,202.52,4489.0,195.9517,196.223,195.9323,196.223,4489.0
2020-06-09 13:25:00,202.54,202.57,202.19,202.57,12129.0,196.2424,196.2714,195.9033,196.2714,12129.0
2020-06-09 13:30:00,202.52,202.7,202.5,202.7,15857.0,196.223,196.3974,196.2036,196.3974,15857.0
2020-06-09 13:35:00,202.69,202.77,202.66,202.68,4823.0,196.3877,196.4652,196.3586,196.378,4823.0
2020-06-09 13:40:00,202.67,202.8,202.67,202.8,2471.0,196.3683,196.4943,196.3683,196.4943,2471.0
2020-06-09 13:45:00,202.8,202.8,202.6,202.61,5735.0,196.4943,196.4943,196.3005,196.3102,5735.0
2020-06-09 13:50:00,202.59,202.7,202.57,202.61,4937.0,196.2908,196.3974,196.2714,196.3102,4937.0
2020-06-09 13:55:00,202.67,202.78,202.66,202.72,6065.0,196.3683,196.4749,196.3586,196.4168,6065.0
2020-06-09 14:00:00,202.69,202.78,202.39,202.52,5022.0,196.3877,196.4749,196.097,196.223,5022.0
2020-06-09 14:05:00,202.57,202.61,202.33,202.33,6703.0,196.2714,196.3102,196.0389,196.0389,6703.0
2020-06-09 14:10:00,202.38,202.58,202.38,202.51,22732.0,196.0873,196.2811,196.0873,196.2133,22732.0
2020-06-09 14:15:00,202.52,202.52,202.32,202.32,3350.0,196.223,196.223,196.0292,196.0292,3350.0
2020-06-09 14:20:00,202.18,202.18,201.93,201.98,9430.0,195.8936,195.8936,195.6513,195.6998,9430.0
2020-06-09 14:25:00,202.05,202.09,201.94,202.03,22366.0,195.7676,195.8064,195.661,195.7482,22366.0
2020-06-09 14:30:00,202.02,202.24,202.02,202.22,8842.0,195.7385,195.9517,195.7385,195.9323,8842.0
2020-06-09 14:35:00,202.14,202.14,201.95,202.12,5337.0,195.8548,195.8548,195.6707,195.8354,5337.0
2020-06-09 14:40:00,202.09,202.2,202.09,202.19,8502.0,195.8064,195.9129,195.8064,195.9033,8502.0
2020-06-09 14:45:00,202.08,202.3,201.98,202.27,11417.0,195.7967,196.0098,195.6998,195.9808,11417.0
2020-06-09 14:50:00,202.35,202.36,202.18,202.3,6644.0,196.0583,196.068,195.8936,196.0098,6644.0
2020-06-09 14:55:00,202.27,202.35,202.25,202.35,5431.0,195.9808,196.0583,195.9614,196.0583,5431.0
2020-06-09 15:00:00,202.41,202.42,202.19,202.26,44848.0,196.1164,196.1261,195.9033,195.9711,44848.0
2020-06-09 15:05:00,202.22,202.35,202.15,202.33,11191.0,195.9323,196.0583,195.8645,196.0389,11191.0
2020-06-09 15:10:00,202.33,202.47,202.23,202.44,9955.0,196.0389,196.1746,195.942,196.1455,9955.0
2020-06-09 15:15:00,202.45,202.6,202.42,202.57,8951.0,196.1552,196.3005,196.1261,196.2714,8951.0
2020-06-09 15:20:00,202.57,202.67,202.42,202.45,8001.0,196.2714,196.3683,196.1261,196.1552,8001.0
2020-06-09 15:25:00,202.45,202.56,202.45,202.54,13164.0,196.1552,196.2618,196.1552,196.2424,13164.0
2020-06-09 15:30:00,202.48,202.56,202.2,202.2,16052.0,196.1842,196.2618,195.9129,195.9129,16052.0
2020-06-09 15:35:00,202.22,202.44,202.17,202.43,11103.0,195.9323,196.1455,195.8839,196.1358,11103.0
2020-06-09 15:40:00,202.42,202.61,202.39,202.4,14580.0,196.1261,196.3102,196.097,196.1067,14580.0
2020-06-09 15:45:00,202.32,202.32,201.95,202.01,7052.0,196.0292,196.0292,195.6707,195.7289,7052.0
2020-06-09 15:50:00,202.02,202.02,201.66,201.7,6639.0,195.7385,195.7385,195.3897,195.4285,6639.0
2020-06-09 15:55:00,201.89,202.0,201.8,201.83,18596.0,195.6126,195.7192,195.5254,195.5545,18596.0
2020-06-10 09:30:00,203.0,203.07,202.61,202.61,25317.0,196.6881,196.7559,196.3102,196.3102,25317.0
2020-06-10 09:35:00,202.66,203.01,202.62,202.97,9194.0,196.3586,196.6978,196.3199,196.659,9194.0
2020-06-10 09:40:00,203.11,203.11,202.58,202.88,4379.0,196.7947,196.7947,196.2811,196.5718,4379.0
2020-06-10 09:45:00,202.86,202.86,202.43,202.69,13113.0,196.5524,196.5524,196.1358,196.3877,13113.0
2020-06-10 09:50:00,202.69,202.93,202.55,202.64,12718.0,196.3877,196.6202,196.2521,196.3393,12718.0
2020-06-10 09:55:00,202.51,202.88,202.45,202.81,6144.0,196.2133,196.5718,196.1552,196.504,6144.0
2020-06-10 10:00:00,202.87,203.03,202.86,203.03,12265.0,196.5621,196.7171,196.5524,196.7171,12265.0
2020-06-10 10:05:00,202.95,203.06,202.85,203.04,9553.0,196.6396,196.7462,196.5427,196.7268,9553.0
2020-06-10 10:10:00,203.13,203.13,202.55,202.58,13356.0,196.814,196.814,196.2521,196.2811,13356.0
2020-06-10 10:15:00,202.48,202.82,202.2,202.2,5520.0,196.1842,196.5137,195.9129,195.9129,5520.0
2020-06-10 10:20:00,202.17,202.34,202.08,202.27,3799.0,195.8839,196.0486,195.7967,195.9808,3799.0
2020-06-10 10:25:00,202.28,202.58,202.17,202.17,8459.0,195.9905,196.2811,195.8839,195.8839,8459.0
2020-06-10 10:30:00,202.24,202.74,202.13,202.67,7696.0,195.9517,196.4362,195.8451,196.3683,7696.0
2020-06-10 10:35:00,202.68,202.79,202.63,202.63,5724.0,196.378,196.4846,196.3296,196.3296,5724.0
2020-06-10 10:40:00,202.78,202.88,202.63,202.64,3768.0,196.4749,196.5718,196.3296,196.3393,3768.0
2020-06-10 10:45:00,202.66,202.83,202.57,202.71,34809.0,196.3586,196.5234,196.2714,196.4071,34809.0
2020-06-10 10:50:00,202.71,202.75,202.18,202.22,30624.0,196.4071,196.4458,195.8936,195.9323,30624.0
2020-06-10 10:55:00,202.2,202.2,201.87,202.11,22002.0,195.9129,195.9129,195.5932,195.8257,22002.0
2020-06-10 11:00:00,202.09,202.39,202.02,202.37,14403.0,195.8064,196.097,195.7385,196.0777,14403.0
2020-06-10 11:05:00,202.36,202.52,202.36,202.45,19094.0,196.068,196.223,196.068,196.1552,19094.0
2020-06-10 11:10:00,202.41,202.66,202.41,202.66,3768.0,196.1164,196.3586,196.1164,196.3586,3768.0
2020-06-10 11:15:00,202.75,202.93,202.71,202.93,9329.0,196.4458,196.6202,196.4071,196.6202,9329.0
2020-06-10 11:20:00,202.95,202.95,202.72,202.72,3953.0,196.6396,196.6396,196.4168,196.4168,3953.0
2020-06-10 11:25:00,202.8,202.9,202.74,202.74,2262.0,196.4943,196.5912,196.4362,196.4362,2262.0
2020-06-10 11:30:00,202.78,202.78,202.62,202.73,4149.0,196.4749,196.4749,196.3199,196.4265,4149.0
2020-06-10 11:35:00,202.54,202.92,202.44,202.92,4286.0,196.2424,196.6106,196.1455,196.6106,4286.0
2020-06-10 11:40:00,202.87,203.06,202.77,202.78,10925.0,196.5621,196.7462,196.4652,196.4749,10925.0
2020-06-10 11:45:00,202.76,202.76,202.56,202.56,5838.0,196.4555,196.4555,196.2618,196.2618,5838.0
2020-06-10 11:50:00,202.74,202.8,202.7,202.8,3857.0,196.4362,196.4943,196.3974,196.4943,3857.0
2020-06-10 11:55:00,202.71,202.73,202.61,202.65,7683.0,196.4071,196.4265,196.3102,196.349,7683.0
2020-06-10 12:00:00,202.6,202.79,202.56,202.65,4975.0,196.3005,196.4846,196.2618,196.349,4975.0
2020-06-10 12:05:00,202.55,202.56,202.24,202.38,2303.0,196.2521,196.2618,195.9517,196.0873,2303.0
2020-06-10 12:10:00,202.5,202.7,202.44,202.6,34260.0,196.2036,196.3974,196.1455,196.3005,34260.0
2020-06-10 12:15:00,202.63,202.94,202.62,202.92,4742.0,196.3296,196.6299,196.3199,196.6106,4742.0
2020-06-10 12:20:00,202.95,203.1,202.93,203.1,3924.0,196.6396,196.785,196.6202,196.785,3924.0
2020-06-10 12:25:00,203.12,203.16,203.05,203.16,5033.0,196.8043,196.8431,196.7365,196.8431,5033.0
2020-06-10 12:30:00,203.13,203.13,202.92,202.93,133312.0,196.814,196.814,196.6106,196.6202,133312.0
2020-06-10 12:35:00,202.97,203.07,202.92,203.01,109608.0,196.659,196.7559,196.6106,196.6978,109608.0
2020-06-10 12:40:00,203.02,203.11,202.98,203.05,2794.0,196.7074,196.7947,196.6687,196.7365,2794.0
2020-06-10 12:45:00,202.98,203.07,202.98,202.99,4038.0,196.6687,196.7559,196.6687,196.6784,4038.0
2020-06-10 12:50:00,202.99,203.13,202.99,203.08,11467.0,196.6784,196.814,196.6784,196.7656,11467.0
2020-06-10 12:55:00,203.05,203.13,203.03,203.07,11889.0,196.7365,196.814,196.7171,196.7559,11889.0
2020-06-10 13:00:00,202.89,203.05,202.77,202.88,4472.0,196.5815,196.7365,196.4652,196.5718,4472.0
2020-06-10 13:05:00,202.94,203.24,202.93,203.19,7103.0,196.6299,196.9206,196.6202,196.8722,7103.0
2020-06-10 13:10:00,203.18,203.18,202.98,203.03,10051.0,196.8625,196.8625,196.6687,196.7171,10051.0
2020-06-10 13:15:00,203.08,203.25,203.08,203.15,3151.0,196.7656,196.9303,196.7656,196.8334,3151.0
2020-06-10 13:20:00,203.11,203.12,203.07,203.07,2622.0,196.7947,196.8043,196.7559,196.7559,2622.0
2020-06-10 13:25:00,203.0,203.09,202.98,203.05,2628.0,196.6881,196.7753,196.6687,196.7365,2628.0
2020-06-10 13:30:00,202.97,203.11,202.97,203.02,10072.0,196.659,196.7947,196.659,196.7074,10072.0
2020-06-10 13:35:00,203.03,203.05,202.96,202.98,17195.0,196.7171,196.7365,196.6493,196.6687,17195.0
2020-06-10 13:40:00,202.89,203.04,202.89,203.0,4529.0,196.5815,196.7268,196.5815,196.6881,4529.0
2020-06-10 13:45:00,202.93,203.0,202.93,202.98,2069.0,196.6202,196.6881,196.6202,196.6687,2069.0
2020-06-10 13:50:00,202.92,203.01,202.89,202.94,6309.0,196.6106,196.6978,196.5815,196.6299,6309.0
2020-06-10 13:55:00,202.91,202.92,202.83,202.9,435967.0,196.6009,196.6106,196.5234,196.5912,435967.0
2020-06-10 14:00:00,202.99,203.88,202.35,203.88,14888.0,196.6784,197.5407,196.0583,197.5407,14888.0
2020-06-10 14:05:00,203.98,204.06,203.51,203.57,9749.0,197.6376,197.7151,197.1822,197.2403,9749.0
2020-06-10 14:10:00,203.85,204.01,203.78,204.01,6328.0,197.5116,197.6667,197.4438,197.6667,6328.0
2020-06-10 14:15:00,204.05,204.44,203.97,204.39,10738.0,197.7054,198.0833,197.6279,198.0349,10738.0
2020-06-10 14:20:00,204.35,204.49,204.11,204.24,5291.0,197.9961,198.1317,197.7636,197.8895,5291.0
2020-06-10 14:25:00,204.3,204.46,204.27,204.36,6220.0,197.9477,198.1027,197.9186,198.0058,6220.0
2020-06-10 14:30:00,204.53,204.53,204.15,204.19,6072.0,198.1705,198.1705,197.8023,197.8411,6072.0
2020-06-10 14:35:00,204.04,204.12,203.82,203.86,8280.0,197.6957,197.7732,197.4826,197.5213,8280.0
2020-06-10 14:40:00,203.32,203.88,203.21,203.88,7692.0,196.9981,197.5407,196.8915,197.5407,7692.0
2020-06-10 14:45:00,203.78,204.06,203.65,203.76,7673.0,197.4438,197.7151,197.3179,197.4244,7673.0
2020-06-10 14:50:00,203.61,203.61,202.88,202.95,3911.0,197.2791,197.2791,196.5718,196.6396,3911.0
2020-06-10 14:55:00,203.03,203.45,203.0,203.38,6796.0,196.7171,197.1241,196.6881,197.0563,6796.0
2020-06-10 15:00:00,203.44,203.44,202.86,202.91,12435.0,197.1144,197.1144,196.5524,196.6009,12435.0
2020-06-10 15:05:00,203.14,203.87,203.09,203.77,23857.0,196.8237,197.531,196.7753,197.4341,23857.0
2020-06-10 15:10:00,203.83,204.04,203.72,203.96,5582.0,197.4923,197.6957,197.3857,197.6182,5582.0
2020-06-10 15:15:00,203.86,204.01,203.65,203.98,10610.0,197.5213,197.6667,197.3179,197.6376,10610.0
2020-06-10 15:20:00,203.92,203.93,203.67,203.9,5979.0,197.5795,197.5892,197.3372,197.5601,5979.0
2020-06-10 15:25:00,203.94,204.4,203.69,204.4,5076.0,197.5988,198.0445,197.3566,198.0445,5076.0
2020-06-10 15:30:00,204.51,204.56,204.2,204.37,3472.0,198.1511,198.1996,197.8508,198.0155,3472.0
2020-06-10 15:35:00,204.23,204.36,204.11,204.36,23110.0,197.8798,198.0058,197.7636,198.0058,23110.0
2020-06-10 15:40:00,204.26,204.38,204.11,204.2,9735.0,197.9089,198.0252,197.7636,197.8508,9735.0
2020-06-10 15:45:00,204.17,204.18,203.55,203.75,12693.0,197.8217,197.8314,197.221,197.4148,12693.0
2020-06-10 15:50:00,203.64,203.87,203.57,203.65,6169.0,197.3082,197.531,197.2403,197.3179,6169.0
2020-06-10 15:55:00,203.65,203.67,203.28,203.28,19875.0,197.3179,197.3372,196.9594,196.9594,19875.0
2020-06-11 09:30:00,198.71,199.3,198.5,198.79,69585.0,192.5315,193.1031,192.328,192.609,69585.0
2020-06-11 09:35:00,198.77,199.04,198.11,198.23,17619.0,192.5896,192.8512,191.9501,192.0664,17619.0
2020-06-11 09:40:00,198.23,198.57,198.08,198.57,9151.0,192.0664,192.3958,191.9211,192.3958,9151.0
2020-06-11 09:45:00,198.59,198.98,198.48,198.87,9758.0,192.4152,192.7931,192.3086,192.6865,9758.0
2020-06-11 09:50:00,198.88,199.24,198.78,199.14,18088.0,192.6962,193.045,192.5993,192.9481,18088.0
2020-06-11 09:55:00,199.13,199.49,199.0,199.36,11484.0,192.9384,193.2872,192.8124,193.1613,11484.0
2020-06-11 10:00:00,199.37,199.51,198.8,198.93,25012.0,193.1709,193.3066,192.6187,192.7446,25012.0
2020-06-11 10:05:00,198.94,199.34,198.86,199.07,13542.0,192.7543,193.1419,192.6768,192.8803,13542.0
2020-06-11 10:10:00,199.02,199.82,199.02,199.67,5187.0,192.8318,193.6069,192.8318,193.4616,5187.0
2020-06-11 10:15:00,199.7,199.7,199.38,199.64,4405.0,193.4907,193.4907,193.1806,193.4325,4405.0
2020-06-11 10:20:00,199.61,199.75,199.41,199.47,7040.0,193.4035,193.5391,193.2097,193.2678,7040.0
2020-06-11 10:25:00,199.44,199.44,198.92,199.0,5952.0,193.2388,193.2388,192.7349,192.8124,5952.0
2020-06-11 10:30:00,198.9,199.6,198.9,199.6,9246.0,192.7156,193.3938,192.7156,193.3938,9246.0
2020-06-11 10:35:00,199.55,199.71,199.38,199.55,4728.0,193.3453,193.5004,193.1806,193.3453,4728.0
2020-06-11 10:40:00,199.61,199.61,199.13,199.17,6656.0,193.4035,193.4035,192.9384,192.9772,6656.0
2020-06-11 10:45:00,199.09,199.19,198.64,198.64,9829.0,192.8996,192.9965,192.4636,192.4636,9829.0
2020-06-11 10:50:00,198.67,198.81,198.6,198.64,8070.0,192.4927,192.6284,192.4249,192.4636,8070.0
2020-06-11 10:55:00,198.55,198.55,198.0,198.0,18315.0,192.3764,192.3764,191.8435,191.8435,18315.0
2020-06-11 11:00:00,198.02,198.02,197.62,197.79,33396.0,191.8629,191.8629,191.4754,191.6401,33396.0
2020-06-11 11:05:00,197.8,198.21,197.8,197.9,10039.0,191.6498,192.047,191.6498,191.7466,10039.0
2020-06-11 11:10:00,197.99,198.07,197.73,197.75,9067.0,191.8338,191.9114,191.5819,191.6013,9067.0
2020-06-11 11:15:00,197.84,198.38,197.84,198.34,9023.0,191.6885,192.2117,191.6885,192.173,9023.0
2020-06-11 11:20:00,198.32,198.55,198.25,198.37,19226.0,192.1536,192.3764,192.0858,192.202,19226.0
2020-06-11 11:25:00,198.34,198.36,198.0,198.05,7563.0,192.173,192.1923,191.8435,191.892,7563.0
2020-06-11 11:30:00,198.03,198.21,197.68,197.68,9745.0,191.8726,192.047,191.5335,191.5335,9745.0
2020-06-11 11:35:00,197.76,197.93,197.66,197.77,14529.0,191.611,191.7757,191.5141,191.6207,14529.0
2020-06-11 11:40:00,197.72,197.72,197.4,197.46,8334.0,191.5722,191.5722,191.2622,191.3203,8334.0
2020-06-11 11:45:00,197.59,197.62,197.1,197.16,8047.0,191.4463,191.4754,190.9715,191.0297,8047.0
2020-06-11 11:50:00,197.02,197.5,197.02,197.38,21160.0,190.894,191.3591,190.894,191.2428,21160.0
2020-06-11 11:55:00,197.33,197.52,197.31,197.52,2386.0,191.1944,191.3785,191.175,191.3785,2386.0
2020-06-11 12:00:00,197.54,197.55,197.18,197.37,7107.0,191.3978,191.4075,191.049,191.2331,7107.0
2020-06-11 12:05:00,197.4,197.43,196.94,196.94,5646.0,191.2622,191.2913,190.8165,190.8165,5646.0
2020-06-11 12:10:00,197.0,197.0,196.68,196.73,6656.0,190.8746,190.8746,190.5646,190.613,6656.0
2020-06-11 12:15:00,196.52,196.53,195.97,196.03,10752.0,190.4096,190.4192,189.8767,189.9348,10752.0
2020-06-11 12:20:00,196.13,196.37,196.08,196.12,18280.0,190.0317,190.2642,189.9832,190.022,18280.0
2020-06-11 12:25:00,195.95,196.02,195.44,195.75,10816.0,189.8573,189.9251,189.3631,189.6635,10816.0
2020-06-11 12:30:00,195.8,196.49,195.8,196.32,5104.0,189.7119,190.3805,189.7119,190.2158,5104.0
2020-06-11 12:35:00,196.27,196.48,196.11,196.11,5475.0,190.1673,190.3708,190.0123,190.0123,5475.0
2020-06-11 12:40:00,196.25,196.25,195.61,195.66,14827.0,190.148,190.148,189.5279,189.5763,14827.0
2020-06-11 12:45:00,195.59,195.81,195.15,195.16,6644.0,189.5085,189.7216,189.0822,189.0918,6644.0
2020-06-11 12:50:00,195.09,195.16,194.63,194.63,17446.0,189.024,189.0918,188.5783,188.5783,17446.0
2020-06-11 12:55:00,194.64,195.06,194.54,194.54,11663.0,188.588,188.995,188.4911,188.4911,11663.0
2020-06-11 13:00:00,194.54,195.48,194.5,195.48,18829.0,188.4911,189.4019,188.4524,189.4019,18829.0
2020-06-11 13:05:00,195.4,195.4,195.07,195.3,7599.0,189.3244,189.3244,189.0046,189.2275,7599.0
2020-06-11 13:10:00,195.18,195.6,195.07,195.6,4177.0,189.1112,189.5182,189.0046,189.5182,4177.0
2020-06-11 13:15:00,195.62,195.89,195.55,195.59,9228.0,189.5375,189.7991,189.4697,189.5085,9228.0
2020-06-11 13:20:00,195.65,195.96,195.64,195.9,2535.0,189.5666,189.867,189.5569,189.8088,2535.0
2020-06-11 13:25:00,195.84,195.94,195.35,195.39,12443.0,189.7507,189.8476,189.2759,189.3147,12443.0
2020-06-11 13:30:00,195.3,195.57,195.25,195.34,5387.0,189.2275,189.4891,189.179,189.2662,5387.0
2020-06-11 13:35:00,195.51,195.58,195.1,195.13,8977.0,189.431,189.4988,189.0337,189.0628,8977.0
2020-06-11 13:40:00,195.16,195.17,194.76,194.8,6304.0,189.0918,189.1015,188.7043,188.743,6304.0
2020-06-11 13:45:00,194.92,195.06,194.78,194.98,5130.0,188.8593,188.995,188.7237,188.9174,5130.0
2020-06-11 13:50:00,195.0,195.33,194.9,195.33,12370.0,188.9368,189.2566,188.8399,189.2566,12370.0
2020-06-11 13:55:00,195.46,195.46,195.1,195.33,3701.0,189.3825,189.3825,189.0337,189.2566,3701.0
2020-06-11 14:00:00,195.34,195.35,194.6,194.67,11806.0,189.2662,189.2759,188.5493,188.6171,11806.0
2020-06-11 14:05:00,194.72,195.1,194.72,194.72,6719.0,188.6655,189.0337,188.6655,188.6655,6719.0
2020-06-11 14:10:00,194.84,194.84,194.2,194.34,17049.0,188.7818,188.7818,188.1617,188.2973,17049.0
2020-06-11 14:15:00,194.36,194.48,194.21,194.25,2903.0,188.3167,188.433,188.1714,188.2101,2903.0
2020-06-11 14:20:00,194.19,194.64,194.13,194.64,5900.0,188.152,188.588,188.0939,188.588,5900.0
2020-06-11 14:25:00,194.71,194.94,194.64,194.72,5156.0,188.6558,188.8787,188.588,188.6655,5156.0
2020-06-11 14:30:00,194.78,194.85,194.16,194.23,18943.0,188.7237,188.7915,188.1229,188.1908,18943.0
2020-06-11 14:35:00,194.3,194.3,193.81,193.96,25913.0,188.2586,188.2586,187.7838,187.9292,25913.0
2020-06-11 14:40:00,193.95,194.03,193.46,193.71,12756.0,187.9195,187.997,187.4447,187.6869,12756.0
2020-06-11 14:45:00,193.92,193.93,193.5,193.5,12403.0,187.8904,187.9001,187.4835,187.4835,12403.0
2020-06-11 14:50:00,193.58,193.68,193.08,193.13,7072.0,187.561,187.6579,187.0765,187.125,7072.0
2020-06-11 14:55:00,193.09,193.42,192.95,193.35,19223.0,187.0862,187.4059,186.9506,187.3381,19223.0
2020-06-11 15:00:00,193.28,193.78,193.08,193.78,14712.0,187.2703,187.7548,187.0765,187.7548,14712.0
2020-06-11 15:05:00,193.81,194.1,193.59,194.09,15284.0,187.7838,188.0648,187.5707,188.0551,15284.0
2020-06-11 15:10:00,193.81,194.14,193.46,193.5,7372.0,187.7838,188.1036,187.4447,187.4835,7372.0
2020-06-11 15:15:00,193.32,193.85,193.03,193.34,11477.0,187.3091,187.8226,187.0281,187.3284,11477.0
2020-06-11 15:20:00,193.43,193.43,192.68,192.68,42578.0,187.4156,187.4156,186.689,186.689,42578.0
2020-06-11 15:25:00,192.77,193.05,192.49,192.79,16795.0,186.7762,187.0474,186.5049,186.7955,16795.0
2020-06-11 15:30:00,192.69,193.04,192.34,192.9,12229.0,186.6986,187.0378,186.3595,186.9021,12229.0
2020-06-11 15:35:00,192.68,193.11,192.54,192.75,29318.0,186.689,187.1056,186.5533,186.7568,29318.0
2020-06-11 15:40:00,192.68,193.88,192.68,193.88,32634.0,186.689,187.8516,186.689,187.8516,32634.0
2020-06-11 15:45:00,193.7,193.77,193.11,193.12,22372.0,187.6772,187.7451,187.1056,187.1153,22372.0
2020-06-11 15:50:00,193.09,193.09,192.55,192.73,168390.0,187.0862,187.0862,186.563,186.7374,168390.0
2020-06-11 15:55:00,192.76,193.0,192.4,192.5,44542.0,186.7665,186.999,186.4177,186.5146,44542.0
2020-06-12 09:30:00,197.37,197.45,196.36,197.03,51540.0,191.2331,191.3106,190.2545,190.9037,51540.0
2020-06-12 09:35:00,197.02,197.22,196.77,197.13,11148.0,190.894,191.0878,190.6518,191.0006,11148.0
2020-06-12 09:40:00,197.26,197.82,197.26,197.74,14934.0,191.1265,191.6691,191.1265,191.5916,14934.0
2020-06-12 09:45:00,197.78,197.8,197.03,197.03,8866.0,191.6304,191.6498,190.9037,190.9037,8866.0
2020-06-12 09:50:00,197.16,197.43,197.0,197.1,8603.0,191.0297,191.2913,190.8746,190.9715,8603.0
2020-06-12 09:55:00,197.03,197.18,196.92,196.98,9205.0,190.9037,191.049,190.7971,190.8553,9205.0
2020-06-12 10:00:00,197.07,197.37,196.8,197.22,7553.0,190.9425,191.2331,190.6808,191.0878,7553.0
2020-06-12 10:05:00,197.17,197.17,196.87,196.95,4455.0,191.0393,191.0393,190.7487,190.8262,4455.0
2020-06-12 10:10:00,196.97,197.1,196.33,196.36,3555.0,190.8456,190.9715,190.2255,190.2545,3555.0
2020-06-12 10:15:00,196.35,196.51,196.14,196.14,24376.0,190.2448,190.3999,190.0414,190.0414,24376.0
2020-06-12 10:20:00,196.27,196.74,196.25,196.64,17270.0,190.1673,190.6227,190.148,190.5258,17270.0
2020-06-12 10:25:00,196.52,196.68,196.0,196.0,8891.0,190.4096,190.5646,189.9057,189.9057,8891.0
2020-06-12 10:30:00,195.94,196.16,195.8,196.03,12879.0,189.8476,190.0607,189.7119,189.9348,12879.0
2020-06-12 10:35:00,195.97,196.06,195.01,195.01,7911.0,189.8767,189.9639,188.9465,188.9465,7911.0
2020-06-12 10:40:00,195.22,195.57,195.22,195.43,58123.0,189.15,189.4891,189.15,189.3534,58123.0
2020-06-12 10:45:00,195.3,195.75,195.23,195.31,8758.0,189.2275,189.6635,189.1597,189.2372,8758.0
2020-06-12 10:50:00,195.26,195.26,194.14,194.26,9503.0,189.1887,189.1887,188.1036,188.2198,9503.0
2020-06-12 10:55:00,194.33,194.59,193.76,193.77,9315.0,188.2877,188.5396,187.7354,187.7451,9315.0
2020-06-12 11:00:00,193.69,193.96,192.71,192.72,8796.0,187.6675,187.9292,186.718,186.7277,8796.0
2020-06-12 11:05:00,192.76,194.17,192.75,194.17,9604.0,186.7665,188.1326,186.7568,188.1326,9604.0
2020-06-12 11:10:00,193.99,194.0,193.51,193.51,6482.0,187.9582,187.9679,187.4931,187.4931,6482.0
2020-06-12 11:15:00,193.55,193.9,192.65,192.65,14775.0,187.5319,187.871,186.6599,186.6599,14775.0
2020-06-12 11:20:00,192.58,193.15,192.19,192.26,9128.0,186.5921,187.1443,186.2142,186.282,9128.0
2020-06-12 11:25:00,192.48,193.62,192.48,193.46,9415.0,186.4952,187.5997,186.4952,187.4447,9415.0
2020-06-12 11:30:00,193.39,193.82,193.08,193.82,11492.0,187.3769,187.7935,187.0765,187.7935,11492.0
2020-06-12 11:35:00,193.89,194.68,193.89,194.5,8289.0,187.8613,188.6268,187.8613,188.4524,8289.0
2020-06-12 11:40:00,194.55,194.61,194.05,194.06,5218.0,188.5008,188.5589,188.0164,188.026,5218.0
2020-06-12 11:45:00,194.21,194.88,194.21,194.62,8788.0,188.1714,188.8205,188.1714,188.5686,8788.0
2020-06-12 11:50:00,194.67,194.7,194.32,194.64,18529.0,188.6171,188.6461,188.278,188.588,18529.0
2020-06-12 11:55:00,194.64,195.24,194.64,195.24,2827.0,188.588,189.1694,188.588,189.1694,2827.0
2020-06-12 12:00:00,195.22,195.51,195.01,195.49,2946.0,189.15,189.431,188.9465,189.4116,2946.0
2020-06-12 12:05:00,195.55,195.58,195.3,195.3,6147.0,189.4697,189.4988,189.2275,189.2275,6147.0
2020-06-12 12:10:00,195.31,195.31,194.83,195.03,10157.0,189.2372,189.2372,188.7721,188.9659,10157.0
2020-06-12 12:15:00,194.99,195.46,194.84,195.36,3826.0,188.9271,189.3825,188.7818,189.2856,3826.0
2020-06-12 12:20:00,195.28,195.47,194.79,194.79,3339.0,189.2081,189.3922,188.7333,188.7333,3339.0
2020-06-12 12:25:00,194.73,194.88,194.39,194.65,5216.0,188.6752,188.8205,188.3458,188.5977,5216.0
2020-06-12 12:30:00,194.61,194.62,193.89,193.89,2228.0,188.5589,188.5686,187.8613,187.8613,2228.0
2020-06-12 12:35:00,194.09,194.11,193.8,193.95,3741.0,188.0551,188.0745,187.7741,187.9195,3741.0
2020-06-12 12:40:00,193.88,194.29,193.88,193.96,4014.0,187.8516,188.2489,187.8516,187.9292,4014.0
2020-06-12 12:45:00,193.86,193.86,193.51,193.65,4252.0,187.8323,187.8323,187.4931,187.6288,4252.0
2020-06-12 12:50:00,193.71,194.21,193.7,194.04,3746.0,187.6869,188.1714,187.6772,188.0067,3746.0
2020-06-12 12:55:00,194.25,194.45,194.1,194.33,4132.0,188.2101,188.4039,188.0648,188.2877,4132.0
2020-06-12 13:00:00,194.21,194.21,193.38,193.38,5260.0,188.1714,188.1714,187.3672,187.3672,5260.0
2020-06-12 13:05:00,193.44,193.58,193.3,193.56,2675.0,187.4253,187.561,187.2897,187.5416,2675.0
2020-06-12 13:10:00,193.47,193.47,193.23,193.36,1002.0,187.4544,187.4544,187.2219,187.3478,1002.0
2020-06-12 13:15:00,193.35,193.35,192.99,193.23,2666.0,187.3381,187.3381,186.9893,187.2219,2666.0
2020-06-12 13:20:00,193.04,193.43,192.78,192.84,9515.0,187.0378,187.4156,186.7858,186.844,9515.0
2020-06-12 13:25:00,192.83,193.21,192.83,192.93,8125.0,186.8343,187.2025,186.8343,186.9312,8125.0
2020-06-12 13:30:00,193.06,193.06,192.28,192.33,5346.0,187.0571,187.0571,186.3014,186.3498,5346.0
2020-06-12 13:35:00,192.36,192.6,191.95,192.12,19522.0,186.3789,186.6114,185.9817,186.1464,19522.0
2020-06-12 13:40:00,192.1,192.61,191.91,192.49,2507.0,186.127,186.6211,185.9429,186.5049,2507.0
2020-06-12 13:45:00,191.98,192.08,191.29,191.42,8681.0,186.0107,186.1076,185.3422,185.4681,8681.0
2020-06-12 13:50:00,191.46,191.54,191.17,191.54,4030.0,185.5069,185.5844,185.2259,185.5844,4030.0
2020-06-12 13:55:00,191.25,191.92,190.97,191.0,13388.0,185.3034,185.9526,185.0321,185.0612,13388.0
2020-06-12 14:00:00,190.88,192.01,190.85,191.92,9551.0,184.9449,186.0398,184.9159,185.9526,9551.0
2020-06-12 14:05:00,191.71,191.71,191.12,191.25,4598.0,185.7491,185.7491,185.1775,185.3034,4598.0
2020-06-12 14:10:00,191.36,192.5,191.36,192.25,12157.0,185.41,186.5146,185.41,186.2723,12157.0
2020-06-12 14:15:00,192.0,192.31,191.84,192.02,4346.0,186.0301,186.3305,185.8751,186.0495,4346.0
2020-06-12 14:20:00,191.84,192.13,191.69,191.95,12060.0,185.8751,186.1561,185.7297,185.9817,12060.0
2020-06-12 14:25:00,192.07,192.52,192.06,192.51,4914.0,186.0979,186.5339,186.0882,186.5242,4914.0
2020-06-12 14:30:00,192.48,193.32,192.44,192.86,14532.0,186.4952,187.3091,186.4564,186.8634,14532.0
2020-06-12 14:35:00,193.1,193.14,192.59,192.62,8221.0,187.0959,187.1347,186.6018,186.6308,8221.0
2020-06-12 14:40:00,192.73,192.82,192.12,192.36,10916.0,186.7374,186.8246,186.1464,186.3789,10916.0
2020-06-12 14:45:00,192.5,193.02,192.49,192.65,3064.0,186.5146,187.0184,186.5049,186.6599,3064.0
2020-06-12 14:50:00,192.83,192.99,192.5,192.87,2913.0,186.8343,186.9893,186.5146,186.873,2913.0
2020-06-12 14:55:00,193.14,193.14,192.72,193.09,8629.0,187.1347,187.1347,186.7277,187.0862,8629.0
2020-06-12 15:00:00,193.31,193.65,193.31,193.36,3163.0,187.2994,187.6288,187.2994,187.3478,3163.0
2020-06-12 15:05:00,193.36,193.98,193.33,193.95,3590.0,187.3478,187.9485,187.3187,187.9195,3590.0
2020-06-12 15:10:00,193.6,194.0,193.59,193.93,7530.0,187.5803,187.9679,187.5707,187.9001,7530.0
2020-06-12 15:15:00,194.02,194.02,193.08,193.43,14256.0,187.9873,187.9873,187.0765,187.4156,14256.0
2020-06-12 15:20:00,193.52,193.6,192.77,192.77,39274.0,187.5028,187.5803,186.7762,186.7762,39274.0
2020-06-12 15:25:00,192.83,193.04,192.47,192.75,10198.0,186.8343,187.0378,186.4855,186.7568,10198.0
2020-06-12 15:30:00,192.97,193.0,192.51,192.96,5496.0,186.9699,186.999,186.5242,186.9602,5496.0
2020-06-12 15:35:00,193.28,193.41,193.04,193.27,13451.0,187.2703,187.3963,187.0378,187.2606,13451.0
2020-06-12 15:40:00,193.36,193.53,193.1,193.47,5369.0,187.3478,187.5125,187.0959,187.4544,5369.0
2020-06-12 15:45:00,193.67,194.4,193.67,194.39,23044.0,187.6482,188.3555,187.6482,188.3458,23044.0
2020-06-12 15:50:00,194.63,194.93,194.27,194.53,11100.0,188.5783,188.869,188.2295,188.4814,11100.0
2020-06-12 15:55:00,194.59,194.84,194.34,194.39,16307.0,188.5396,188.7818,188.2973,188.3458,16307.0
2020-06-15 09:30:00,190.74,191.6,190.24,190.36,55452.0,184.8093,185.6425,184.3248,184.4411,55452.0
2020-06-15 09:35:00,190.55,192.03,190.49,191.69,13663.0,184.6252,186.0592,184.567,185.7297,13663.0
2020-06-15 09:40:00,191.64,192.03,191.51,191.65,13213.0,185.6813,186.0592,185.5553,185.691,13213.0
2020-06-15 09:45:00,191.42,191.71,191.22,191.5,7399.0,185.4681,185.7491,185.2744,185.5456,7399.0
2020-06-15 09:50:00,191.28,192.18,191.27,192.12,4390.0,185.3325,186.2045,185.3228,186.1464,4390.0
2020-06-15 09:55:00,192.16,192.58,192.16,192.58,4008.0,186.1851,186.5921,186.1851,186.5921,4008.0
2020-06-15 10:00:00,192.6,192.92,192.39,192.86,5318.0,186.6114,186.9215,186.408,186.8634,5318.0
2020-06-15 10:05:00,192.87,193.27,192.87,193.27,8817.0,186.873,187.2606,186.873,187.2606,8817.0
2020-06-15 10:10:00,193.11,193.41,193.08,193.18,5603.0,187.1056,187.3963,187.0765,187.1734,5603.0
2020-06-15 10:15:00,193.12,193.17,192.82,193.17,5984.0,187.1153,187.1637,186.8246,187.1637,5984.0
2020-06-15 10:20:00,193.25,193.25,192.82,192.83,4650.0,187.2412,187.2412,186.8246,186.8343,4650.0
2020-06-15 10:25:00,192.92,193.0,192.51,192.52,3588.0,186.9215,186.999,186.5242,186.5339,3588.0
2020-06-15 10:30:00,192.42,192.76,192.24,192.76,3496.0,186.437,186.7665,186.2626,186.7665,3496.0
2020-06-15 10:35:00,192.65,192.78,192.4,192.43,2650.0,186.6599,186.7858,186.4177,186.4467,2650.0
2020-06-15 10:40:00,192.14,192.33,191.93,192.33,7795.0,186.1657,186.3498,185.9623,186.3498,7795.0
2020-06-15 10:45:00,192.4,193.04,192.4,192.86,4859.0,186.4177,187.0378,186.4177,186.8634,4859.0
2020-06-15 10:50:00,192.58,193.25,192.58,193.19,8975.0,186.5921,187.2412,186.5921,187.1831,8975.0
2020-06-15 10:55:00,193.09,193.25,192.71,192.71,7214.0,187.0862,187.2412,186.718,186.718,7214.0
2020-06-15 11:00:00,192.65,193.45,192.63,193.42,4934.0,186.6599,187.435,186.6405,187.4059,4934.0
2020-06-15 11:05:00,193.4,193.55,193.32,193.34,16925.0,187.3866,187.5319,187.3091,187.3284,16925.0
2020-06-15 11:10:00,193.54,193.56,193.32,193.56,5863.0,187.5222,187.5416,187.3091,187.5416,5863.0
2020-06-15 11:15:00,193.4,193.4,193.0,193.18,4817.0,187.3866,187.3866,186.999,187.1734,4817.0
2020-06-15 11:20:00,193.19,193.69,193.09,193.69,6435.0,187.1831,187.6675,187.0862,187.6675,6435.0
2020-06-15 11:25:00,193.55,193.55,192.95,193.33,1557.0,187.5319,187.5319,186.9506,187.3187,1557.0
2020-06-15 11:30:00,193.34,193.46,193.12,193.12,1482.0,187.3284,187.4447,187.1153,187.1153,1482.0
2020-06-15 11:35:00,193.14,193.47,193.1,193.37,2919.0,187.1347,187.4544,187.0959,187.3575,2919.0
2020-06-15 11:40:00,193.54,193.58,193.01,193.01,2741.0,187.5222,187.561,187.0087,187.0087,2741.0
2020-06-15 11:45:00,193.14,193.14,192.94,193.1,4500.0,187.1347,187.1347,186.9409,187.0959,4500.0
2020-06-15 11:50:00,193.06,193.35,192.79,192.79,2405.0,187.0571,187.3381,186.7955,186.7955,2405.0
2020-06-15 11:55:00,192.92,193.44,192.92,193.35,10366.0,186.9215,187.4253,186.9215,187.3381,10366.0
2020-06-15 12:00:00,193.19,194.0,193.19,193.98,14451.0,187.1831,187.9679,187.1831,187.9485,14451.0
2020-06-15 12:05:00,193.94,194.09,193.92,194.09,5138.0,187.9098,188.0551,187.8904,188.0551,5138.0
2020-06-15 12:10:00,194.06,194.15,193.93,193.94,6779.0,188.026,188.1132,187.9001,187.9098,6779.0
2020-06-15 12:15:00,194.03,194.34,194.02,194.25,6311.0,187.997,188.2973,187.9873,188.2101,6311.0
2020-06-15 12:20:00,194.24,194.33,194.23,194.33,943.0,188.2004,188.2877,188.1908,188.2877,943.0
2020-06-15 12:25:00,194.21,194.39,194.14,194.24,7704.0,188.1714,188.3458,188.1036,188.2004,7704.0
2020-06-15 12:30:00,194.17,194.21,193.97,194.02,1658.0,188.1326,188.1714,187.9388,187.9873,1658.0
2020-06-15 12:35:00,193.92,194.13,193.91,194.08,3172.0,187.8904,188.0939,187.8807,188.0454,3172.0
2020-06-15 12:40:00,194.08,194.26,194.07,194.26,1606.0,188.0454,188.2198,188.0357,188.2198,1606.0
2020-06-15 12:45:00,194.28,194.53,194.2,194.43,2151.0,188.2392,188.4814,188.1617,188.3845,2151.0
2020-06-15 12:50:00,194.37,194.47,194.2,194.47,10316.0,188.3264,188.4233,188.1617,188.4233,10316.0
2020-06-15 12:55:00,194.41,194.63,194.3,194.63,1600.0,188.3652,188.5783,188.2586,188.5783,1600.0
2020-06-15 13:00:00,194.59,194.7,194.48,194.67,11457.0,188.5396,188.6461,188.433,188.6171,11457.0
2020-06-15 13:05:00,194.64,194.75,194.57,194.75,1974.0,188.588,188.6946,188.5202,188.6946,1974.0
2020-06-15 13:10:00,194.87,194.98,194.79,194.95,2056.0,188.8109,188.9174,188.7333,188.8884,2056.0
2020-06-15 13:15:00,195.0,195.16,194.9,194.94,4095.0,188.9368,189.0918,188.8399,188.8787,4095.0
2020-06-15 13:20:00,194.92,195.0,194.76,194.79,4784.0,188.8593,188.9368,188.7043,188.7333,4784.0
2020-06-15 13:25:00,194.79,194.88,194.75,194.87,7140.0,188.7333,188.8205,188.6946,188.8109,7140.0
2020-06-15 13:30:00,194.74,194.83,194.68,194.74,4126.0,188.6849,188.7721,188.6268,188.6849,4126.0
2020-06-15 13:35:00,194.71,195.06,194.71,194.95,7251.0,188.6558,188.995,188.6558,188.8884,7251.0
2020-06-15 13:40:00,194.95,195.05,194.77,194.79,12019.0,188.8884,188.9853,188.714,188.7333,12019.0
2020-06-15 13:45:00,194.78,194.78,194.66,194.67,2128.0,188.7237,188.7237,188.6074,188.6171,2128.0
2020-06-15 13:50:00,194.63,195.04,194.63,194.96,5864.0,188.5783,188.9756,188.5783,188.8981,5864.0
2020-06-15 13:55:00,194.88,194.93,194.8,194.89,7815.0,188.8205,188.869,188.743,188.8302,7815.0
2020-06-15 14:00:00,194.97,196.48,194.97,196.36,7817.0,188.9078,190.3708,188.9078,190.2545,7817.0
2020-06-15 14:05:00,196.13,196.7,196.09,196.34,9935.0,190.0317,190.584,189.9929,190.2352,9935.0
2020-06-15 14:10:00,196.31,196.54,196.26,196.33,6602.0,190.2061,190.4289,190.1576,190.2255,6602.0
2020-06-15 14:15:00,196.64,197.1,196.63,196.93,9043.0,190.5258,190.9715,190.5161,190.8068,9043.0
2020-06-15 14:20:00,196.99,197.11,196.74,197.02,27190.0,190.8649,190.9812,190.6227,190.894,27190.0
2020-06-15 14:25:00,196.99,197.06,196.84,196.9,2564.0,190.8649,190.9328,190.7196,190.7777,2564.0
2020-06-15 14:30:00,197.12,197.16,196.49,196.53,6338.0,190.9909,191.0297,190.3805,190.4192,6338.0
2020-06-15 14:35:00,196.8,196.81,196.59,196.72,6220.0,190.6808,190.6905,190.4774,190.6033,6220.0
2020-06-15 14:40:00,196.73,196.86,196.56,196.56,8689.0,190.613,190.739,190.4483,190.4483,8689.0
2020-06-15 14:45:00,196.74,196.83,196.7,196.82,17270.0,190.6227,190.7099,190.584,190.7002,17270.0
2020-06-15 14:50:00,196.77,196.82,196.31,196.43,4798.0,190.6518,190.7002,190.2061,190.3224,4798.0
2020-06-15 14:55:00,196.5,196.6,196.41,196.46,5519.0,190.3902,190.4871,190.303,190.3514,5519.0
2020-06-15 15:00:00,196.44,196.97,196.44,196.79,9714.0,190.332,190.8456,190.332,190.6712,9714.0
2020-06-15 15:05:00,196.57,196.68,196.45,196.61,12568.0,190.458,190.5646,190.3417,190.4968,12568.0
2020-06-15 15:10:00,196.77,196.82,196.56,196.66,9177.0,190.6518,190.7002,190.4483,190.5452,9177.0
2020-06-15 15:15:00,196.66,196.78,196.41,196.54,47483.0,190.5452,190.6615,190.303,190.4289,47483.0
2020-06-15 15:20:00,196.48,196.48,196.08,196.34,12804.0,190.3708,190.3708,189.9832,190.2352,12804.0
2020-06-15 15:25:00,196.54,196.6,195.88,195.9,3499.0,190.4289,190.4871,189.7895,189.8088,3499.0
2020-06-15 15:30:00,196.02,196.02,195.43,195.5,14389.0,189.9251,189.9251,189.3534,189.4213,14389.0
2020-06-15 15:35:00,195.44,195.74,195.24,195.71,6988.0,189.3631,189.6538,189.1694,189.6247,6988.0
2020-06-15 15:40:00,195.61,195.89,195.38,195.84,8841.0,189.5279,189.7991,189.305,189.7507,8841.0
2020-06-15 15:45:00,195.87,196.16,195.7,195.94,16645.0,189.7798,190.0607,189.6151,189.8476,16645.0
2020-06-15 15:50:00,195.89,196.39,195.89,196.16,21255.0,189.7991,190.2836,189.7991,190.0607,21255.0
2020-06-15 15:55:00,196.17,196.53,196.05,196.51,12010.0,190.0704,190.4192,189.9542,190.3999,12010.0
2020-06-16 09:30:00,201.44,201.44,200.51,200.65,54184.0,195.1766,195.1766,194.2755,194.4111,54184.0
2020-06-16 09:35:00,200.77,201.05,200.52,200.7,14718.0,194.5274,194.7987,194.2852,194.4596,14718.0
2020-06-16 09:40:00,200.75,201.21,200.52,201.17,6689.0,194.508,194.9537,194.2852,194.915,6689.0
2020-06-16 09:45:00,201.26,201.47,200.81,200.81,12032.0,195.0022,195.2056,194.5662,194.5662,12032.0
2020-06-16 09:50:00,200.77,200.93,200.39,200.91,8075.0,194.5274,194.6824,194.1592,194.6631,8075.0
2020-06-16 09:55:00,201.02,201.21,200.99,201.1,10718.0,194.7696,194.9537,194.7406,194.8471,10718.0
2020-06-16 10:00:00,201.09,201.26,200.75,201.13,38611.0,194.8375,195.0022,194.508,194.8762,38611.0
2020-06-16 10:05:00,200.93,201.34,200.92,201.19,4630.0,194.6824,195.0797,194.6727,194.9344,4630.0
2020-06-16 10:10:00,201.27,201.29,201.14,201.18,4610.0,195.0119,195.0312,194.8859,194.9247,4610.0
2020-06-16 10:15:00,201.24,201.53,201.16,201.34,15630.0,194.9828,195.2638,194.9053,195.0797,15630.0
2020-06-16 10:20:00,201.26,201.26,200.75,201.19,9418.0,195.0022,195.0022,194.508,194.9344,9418.0
2020-06-16 10:25:00,201.18,201.49,201.17,201.41,6480.0,194.9247,195.225,194.915,195.1475,6480.0
2020-06-16 10:30:00,201.45,201.55,201.36,201.41,9429.0,195.1863,195.2832,195.0991,195.1475,9429.0
2020-06-16 10:35:00,201.47,201.47,200.48,200.95,11819.0,195.2056,195.2056,194.2464,194.7018,11819.0
2020-06-16 10:40:00,200.96,200.96,200.25,200.25,4682.0,194.7115,194.7115,194.0236,194.0236,4682.0
2020-06-16 10:45:00,200.2,200.54,199.88,200.54,11648.0,193.9751,194.3046,193.6651,194.3046,11648.0
2020-06-16 10:50:00,200.38,200.38,199.06,199.11,3914.0,194.1495,194.1495,192.8706,192.919,3914.0
2020-06-16 10:55:00,199.16,199.3,198.68,198.68,5745.0,192.9675,193.1031,192.5024,192.5024,5745.0
2020-06-16 11:00:00,197.94,198.59,197.16,198.59,11312.0,191.7854,192.4152,191.0297,192.4152,11312.0
2020-06-16 11:05:00,198.73,199.31,198.65,199.13,6345.0,192.5508,193.1128,192.4733,192.9384,6345.0
2020-06-16 11:10:00,199.37,199.44,198.79,199.13,10969.0,193.1709,193.2388,192.609,192.9384,10969.0
2020-06-16 11:15:00,199.37,200.01,199.37,199.66,5336.0,193.1709,193.791,193.1709,193.4519,5336.0
2020-06-16 11:20:00,199.56,200.15,199.56,200.01,7801.0,193.355,193.9267,193.355,193.791,7801.0
2020-06-16 11:25:00,199.97,200.14,199.78,199.88,2977.0,193.7523,193.917,193.5682,193.6651,2977.0
2020-06-16 11:30:00,199.81,200.36,199.76,200.01,6565.0,193.5973,194.1302,193.5488,193.791,6565.0
2020-06-16 11:35:00,200.15,200.16,199.58,199.81,9044.0,193.9267,193.9364,193.3744,193.5973,9044.0
2020-06-16 11:40:00,199.72,200.08,199.72,200.06,2419.0,193.5101,193.8589,193.5101,193.8395,2419.0
2020-06-16 11:45:00,200.12,200.53,200.12,200.39,9992.0,193.8976,194.2949,193.8976,194.1592,9992.0
2020-06-16 11:50:00,200.52,200.64,200.2,200.2,15279.0,194.2852,194.4015,193.9751,193.9751,15279.0
2020-06-16 11:55:00,200.06,200.06,199.79,199.97,13039.0,193.8395,193.8395,193.5779,193.7523,13039.0
2020-06-16 12:00:00,200.07,200.1,199.48,199.73,5235.0,193.8492,193.8782,193.2775,193.5197,5235.0
2020-06-16 12:05:00,199.64,199.64,199.27,199.39,4273.0,193.4325,193.4325,193.074,193.1903,4273.0
2020-06-16 12:10:00,199.48,199.66,199.33,199.59,14904.0,193.2775,193.4519,193.1322,193.3841,14904.0
2020-06-16 12:15:00,199.71,199.81,199.36,199.37,19683.0,193.5004,193.5973,193.1613,193.1709,19683.0
2020-06-16 12:20:00,199.69,199.69,199.44,199.61,1983.0,193.481,193.481,193.2388,193.4035,1983.0
2020-06-16 12:25:00,199.82,199.99,199.79,199.99,5198.0,193.6069,193.7717,193.5779,193.7717,5198.0
2020-06-16 12:30:00,199.98,200.35,199.95,200.33,13694.0,193.762,194.1205,193.7329,194.1011,13694.0
2020-06-16 12:35:00,200.34,200.69,200.34,200.65,3674.0,194.1108,194.4499,194.1108,194.4111,3674.0
2020-06-16 12:40:00,200.63,200.76,200.56,200.72,10881.0,194.3918,194.5177,194.3239,194.479,10881.0
2020-06-16 12:45:00,200.78,200.81,200.54,200.54,4692.0,194.5371,194.5662,194.3046,194.3046,4692.0
2020-06-16 12:50:00,200.61,200.66,200.51,200.56,1221.0,194.3724,194.4208,194.2755,194.3239,1221.0
2020-06-16 12:55:00,200.56,200.56,200.36,200.55,6529.0,194.3239,194.3239,194.1302,194.3143,6529.0
2020-06-16 13:00:00,200.54,200.77,200.49,200.55,2616.0,194.3046,194.5274,194.2561,194.3143,2616.0
2020-06-16 13:05:00,200.42,200.56,200.42,200.56,761.0,194.1883,194.3239,194.1883,194.3239,761.0
2020-06-16 13:10:00,200.65,200.68,200.44,200.53,4421.0,194.4111,194.4402,194.2077,194.2949,4421.0
2020-06-16 13:15:00,200.63,200.76,200.56,200.76,2142.0,194.3918,194.5177,194.3239,194.5177,2142.0
2020-06-16 13:20:00,200.7,200.75,200.59,200.75,2633.0,194.4596,194.508,194.353,194.508,2633.0
2020-06-16 13:25:00,200.75,200.75,200.54,200.66,6564.0,194.508,194.508,194.3046,194.4208,6564.0
2020-06-16 13:30:00,200.62,200.64,200.2,200.3,2368.0,194.3821,194.4015,193.9751,194.072,2368.0
2020-06-16 13:35:00,200.27,200.32,200.15,200.15,3177.0,194.043,194.0914,193.9267,193.9267,3177.0
2020-06-16 13:40:00,200.32,200.5,200.26,200.42,1964.0,194.0914,194.2658,194.0333,194.1883,1964.0
2020-06-16 13:45:00,200.5,200.5,200.35,200.4,6093.0,194.2658,194.2658,194.1205,194.1689,6093.0
2020-06-16 13:50:00,200.38,200.44,199.86,199.89,8211.0,194.1495,194.2077,193.6457,193.6748,8211.0
2020-06-16 13:55:00,199.8,200.03,199.72,200.03,4608.0,193.5876,193.8104,193.5101,193.8104,4608.0
2020-06-16 14:00:00,200.04,200.35,200.04,200.32,4236.0,193.8201,194.1205,193.8201,194.0914,4236.0
2020-06-16 14:05:00,200.3,200.45,200.26,200.33,5590.0,194.072,194.2174,194.0333,194.1011,5590.0
2020-06-16 14:10:00,200.34,200.69,200.33,200.63,7590.0,194.1108,194.4499,194.1011,194.3918,7590.0
2020-06-16 14:15:00,200.66,200.88,200.63,200.7,6265.0,194.4208,194.634,194.3918,194.4596,6265.0
2020-06-16 14:20:00,200.8,200.8,199.72,200.19,12445.0,194.5565,194.5565,193.5101,193.9654,12445.0
2020-06-16 14:25:00,200.06,200.32,200.02,200.28,10139.0,193.8395,194.0914,193.8007,194.0526,10139.0
2020-06-16 14:30:00,200.39,200.75,200.26,200.26,6907.0,194.1592,194.508,194.0333,194.0333,6907.0
2020-06-16 14:35:00,200.24,200.43,200.24,200.41,1969.0,194.0139,194.198,194.0139,194.1786,1969.0
2020-06-16 14:40:00,200.35,200.38,200.06,200.19,5660.0,194.1205,194.1495,193.8395,193.9654,5660.0
2020-06-16 14:45:00,200.13,200.28,199.97,200.26,5617.0,193.9073,194.0526,193.7523,194.0333,5617.0
2020-06-16 14:50:00,200.27,200.34,199.98,200.22,8121.0,194.043,194.1108,193.762,193.9945,8121.0
2020-06-16 14:55:00,200.29,200.32,200.03,200.15,9187.0,194.0623,194.0914,193.8104,193.9267,9187.0
2020-06-16 15:00:00,200.21,200.29,199.86,199.97,5945.0,193.9848,194.0623,193.6457,193.7523,5945.0
2020-06-16 15:05:00,199.99,200.0,199.32,199.33,25483.0,193.7717,193.7814,193.1225,193.1322,25483.0
2020-06-16 15:10:00,199.38,199.62,199.38,199.52,5941.0,193.1806,193.4132,193.1806,193.3163,5941.0
2020-06-16 15:15:00,199.32,199.36,198.74,198.74,17744.0,193.1225,193.1613,192.5605,192.5605,17744.0
2020-06-16 15:20:00,199.07,199.46,199.0,199.36,9436.0,192.8803,193.2581,192.8124,193.1613,9436.0
2020-06-16 15:25:00,199.47,199.75,199.47,199.75,9171.0,193.2678,193.5391,193.2678,193.5391,9171.0
2020-06-16 15:30:00,199.5,200.23,199.5,200.22,4796.0,193.2969,194.0042,193.2969,193.9945,4796.0
2020-06-16 15:35:00,200.17,200.17,199.8,199.81,5185.0,193.9461,193.9461,193.5876,193.5973,5185.0
2020-06-16 15:40:00,199.79,199.98,199.44,199.56,5107.0,193.5779,193.762,193.2388,193.355,5107.0
2020-06-16 15:45:00,199.41,199.81,199.22,199.5,13649.0,193.2097,193.5973,193.0256,193.2969,13649.0
2020-06-16 15:50:00,199.6,200.03,199.3,199.48,9725.0,193.3938,193.8104,193.1031,193.2775,9725.0
2020-06-16 15:55:00,199.51,200.32,199.51,200.32,17662.0,193.3066,194.0914,193.3066,194.0914,17662.0
2020-06-17 09:30:00,201.21,201.7,200.92,201.1,68813.0,194.9537,195.4285,194.6727,194.8471,68813.0
2020-06-17 09:35:00,201.31,201.43,200.93,201.1,3471.0,195.0506,195.1669,194.6824,194.8471,3471.0
2020-06-17 09:40:00,201.01,201.44,200.92,201.44,5777.0,194.7599,195.1766,194.6727,195.1766,5777.0
2020-06-17 09:45:00,201.45,201.62,201.31,201.5,8651.0,195.1863,195.351,195.0506,195.2347,8651.0
2020-06-17 09:50:00,201.51,201.55,201.2,201.23,8174.0,195.2444,195.2832,194.944,194.9731,8174.0
2020-06-17 09:55:00,201.22,201.22,200.6,201.03,7287.0,194.9634,194.9634,194.3627,194.7793,7287.0
2020-06-17 10:00:00,201.0,201.2,200.92,200.93,3644.0,194.7503,194.944,194.6727,194.6824,3644.0
2020-06-17 10:05:00,200.79,201.27,200.79,201.25,5012.0,194.5468,195.0119,194.5468,194.9925,5012.0
2020-06-17 10:10:00,201.14,201.24,200.96,201.02,13775.0,194.8859,194.9828,194.7115,194.7696,13775.0
2020-06-17 10:15:00,201.1,201.4,200.28,200.28,10200.0,194.8471,195.1378,194.0526,194.0526,10200.0
2020-06-17 10:20:00,200.36,200.64,200.3,200.56,2542.0,194.1302,194.4015,194.072,194.3239,2542.0
2020-06-17 10:25:00,200.37,200.66,200.21,200.31,9992.0,194.1398,194.4208,193.9848,194.0817,9992.0
2020-06-17 10:30:00,200.36,200.75,200.25,200.74,2480.0,194.1302,194.508,194.0236,194.4983,2480.0
2020-06-17 10:35:00,200.66,200.85,200.49,200.74,4663.0,194.4208,194.6049,194.2561,194.4983,4663.0
2020-06-17 10:40:00,200.76,200.86,200.63,200.86,3141.0,194.5177,194.6146,194.3918,194.6146,3141.0
2020-06-17 10:45:00,200.98,200.98,200.89,200.95,2152.0,194.7309,194.7309,194.6437,194.7018,2152.0
2020-06-17 10:50:00,200.9,201.33,200.85,201.33,15756.0,194.6534,195.07,194.6049,195.07,15756.0
2020-06-17 10:55:00,201.44,201.5,201.22,201.24,3155.0,195.1766,195.2347,194.9634,194.9828,3155.0
2020-06-17 11:00:00,201.27,201.28,201.08,201.19,5032.0,195.0119,195.0216,194.8278,194.9344,5032.0
2020-06-17 11:05:00,201.21,201.36,201.11,201.26,7257.0,194.9537,195.0991,194.8568,195.0022,7257.0
2020-06-17 11:10:00,201.3,201.5,201.18,201.24,10522.0,195.0409,195.2347,194.9247,194.9828,10522.0
2020-06-17 11:15:00,201.08,201.36,200.99,201.07,10835.0,194.8278,195.0991,194.7406,194.8181,10835.0
2020-06-17 11:20:00,201.04,201.05,200.8,200.81,1888.0,194.789,194.7987,194.5565,194.5662,1888.0
2020-06-17 11:25:00,200.89,201.04,200.86,201.0,5312.0,194.6437,194.789,194.6146,194.7503,5312.0
2020-06-17 11:30:00,201.03,201.14,200.98,201.06,3033.0,194.7793,194.8859,194.7309,194.8084,3033.0
2020-06-17 11:35:00,201.12,201.31,201.1,201.17,4432.0,194.8665,195.0506,194.8471,194.915,4432.0
2020-06-17 11:40:00,201.17,201.38,201.17,201.24,10148.0,194.915,195.1184,194.915,194.9828,10148.0
2020-06-17 11:45:00,201.36,201.36,201.06,201.06,3777.0,195.0991,195.0991,194.8084,194.8084,3777.0
2020-06-17 11:50:00,201.04,201.08,201.01,201.04,1625.0,194.789,194.8278,194.7599,194.789,1625.0
2020-06-17 11:55:00,201.15,201.39,201.14,201.39,3956.0,194.8956,195.1281,194.8859,195.1281,3956.0
2020-06-17 12:00:00,201.41,201.44,201.27,201.33,15989.0,195.1475,195.1766,195.0119,195.07,15989.0
2020-06-17 12:05:00,201.37,201.39,201.34,201.34,1292.0,195.1088,195.1281,195.0797,195.0797,1292.0
2020-06-17 12:10:00,201.37,201.4,201.24,201.24,49503.0,195.1088,195.1378,194.9828,194.9828,49503.0
2020-06-17 12:15:00,201.27,201.38,201.19,201.19,71869.0,195.0119,195.1184,194.9344,194.9344,71869.0
2020-06-17 12:20:00,201.25,201.34,201.05,201.29,6093.0,194.9925,195.0797,194.7987,195.0312,6093.0
2020-06-17 12:25:00,201.36,201.38,201.31,201.37,2455.0,195.0991,195.1184,195.0506,195.1088,2455.0
2020-06-17 12:30:00,201.41,201.89,201.4,201.74,12003.0,195.1475,195.6126,195.1378,195.4672,12003.0
2020-06-17 12:35:00,201.74,201.79,201.74,201.79,3130.0,195.4672,195.5157,195.4672,195.5157,3130.0
2020-06-17 12:40:00,201.8,201.85,201.77,201.85,6631.0,195.5254,195.5738,195.4963,195.5738,6631.0
2020-06-17 12:45:00,201.87,201.91,201.74,201.77,3404.0,195.5932,195.632,195.4672,195.4963,3404.0
2020-06-17 12:50:00,201.83,201.86,201.79,201.83,21687.0,195.5545,195.5835,195.5157,195.5545,21687.0
2020-06-17 12:55:00,201.86,201.86,201.68,201.81,3991.0,195.5835,195.5835,195.4091,195.5351,3991.0
2020-06-17 13:00:00,201.86,202.03,201.86,202.01,5546.0,195.5835,195.7482,195.5835,195.7289,5546.0
2020-06-17 13:05:00,202.02,202.1,201.97,202.03,2756.0,195.7385,195.8161,195.6901,195.7482,2756.0
2020-06-17 13:10:00,202.04,202.05,201.94,201.97,3576.0,195.7579,195.7676,195.661,195.6901,3576.0
2020-06-17 13:15:00,202.02,202.02,201.91,201.94,996.0,195.7385,195.7385,195.632,195.661,996.0
2020-06-17 13:20:00,201.95,201.97,201.94,201.94,1084.0,195.6707,195.6901,195.661,195.661,1084.0
2020-06-17 13:25:00,202.02,202.13,202.02,202.08,8015.0,195.7385,195.8451,195.7385,195.7967,8015.0
2020-06-17 13:30:00,202.15,202.17,202.07,202.14,4245.0,195.8645,195.8839,195.787,195.8548,4245.0
2020-06-17 13:35:00,202.13,202.22,202.11,202.22,6855.0,195.8451,195.9323,195.8257,195.9323,6855.0
2020-06-17 13:40:00,202.17,202.25,202.09,202.2,4974.0,195.8839,195.9614,195.8064,195.9129,4974.0
2020-06-17 13:45:00,202.22,202.22,202.13,202.2,4852.0,195.9323,195.9323,195.8451,195.9129,4852.0
2020-06-17 13:50:00,202.18,202.18,202.0,202.08,5580.0,195.8936,195.8936,195.7192,195.7967,5580.0
2020-06-17 13:55:00,202.08,202.12,201.84,201.88,33303.0,195.7967,195.8354,195.5641,195.6029,33303.0
2020-06-17 14:00:00,201.74,201.84,201.71,201.76,2226.0,195.4672,195.5641,195.4382,195.4866,2226.0
2020-06-17 14:05:00,201.83,201.92,201.82,201.86,7694.0,195.5545,195.6417,195.5448,195.5835,7694.0
2020-06-17 14:10:00,201.88,202.07,201.88,201.9,3308.0,195.6029,195.787,195.6029,195.6223,3308.0
2020-06-17 14:15:00,201.91,201.92,201.78,201.79,3154.0,195.632,195.6417,195.506,195.5157,3154.0
2020-06-17 14:20:00,201.72,201.88,201.72,201.84,4106.0,195.4479,195.6029,195.4479,195.5641,4106.0
2020-06-17 14:25:00,201.82,202.0,201.68,201.89,10776.0,195.5448,195.7192,195.4091,195.6126,10776.0
2020-06-17 14:30:00,201.95,201.97,201.8,201.88,8570.0,195.6707,195.6901,195.5254,195.6029,8570.0
2020-06-17 14:35:00,201.93,201.99,201.85,201.93,8882.0,195.6513,195.7095,195.5738,195.6513,8882.0
2020-06-17 14:40:00,201.99,202.17,201.96,202.04,4397.0,195.7095,195.8839,195.6804,195.7579,4397.0
2020-06-17 14:45:00,202.01,202.05,201.85,201.9,8576.0,195.7289,195.7676,195.5738,195.6223,8576.0
2020-06-17 14:50:00,201.89,202.08,201.85,201.85,4802.0,195.6126,195.7967,195.5738,195.5738,4802.0
2020-06-17 14:55:00,201.88,201.94,201.5,201.5,3349.0,195.6029,195.661,195.2347,195.2347,3349.0
2020-06-17 15:00:00,201.26,201.49,201.19,201.4,21478.0,195.0022,195.225,194.9344,195.1378,21478.0
2020-06-17 15:05:00,201.42,201.43,201.29,201.36,7680.0,195.1572,195.1669,195.0312,195.0991,7680.0
2020-06-17 15:10:00,201.25,201.26,201.13,201.2,7108.0,194.9925,195.0022,194.8762,194.944,7108.0
2020-06-17 15:15:00,201.26,201.4,201.07,201.07,10269.0,195.0022,195.1378,194.8181,194.8181,10269.0
2020-06-17 15:20:00,201.01,201.09,200.65,200.67,6404.0,194.7599,194.8375,194.4111,194.4305,6404.0
2020-06-17 15:25:00,200.69,200.77,200.39,200.69,14812.0,194.4499,194.5274,194.1592,194.4499,14812.0
2020-06-17 15:30:00,200.5,200.98,200.42,200.97,13671.0,194.2658,194.7309,194.1883,194.7212,13671.0
2020-06-17 15:35:00,200.95,200.99,200.76,200.89,14897.0,194.7018,194.7406,194.5177,194.6437,14897.0
2020-06-17 15:40:00,200.86,200.94,200.32,200.43,7449.0,194.6146,194.6921,194.0914,194.198,7449.0
2020-06-17 15:45:00,200.48,200.67,200.27,200.27,12291.0,194.2464,194.4305,194.043,194.043,12291.0
2020-06-17 15:50:00,200.24,200.97,200.22,200.81,14092.0,194.0139,194.7212,193.9945,194.5662,14092.0
2020-06-17 15:55:00,200.83,200.94,200.61,200.61,11334.0,194.5855,194.6921,194.3724,194.3724,11334.0
2020-06-18 09:30:00,199.94,200.46,199.8,200.45,52569.0,193.7232,194.227,193.5876,194.2174,52569.0
2020-06-18 09:35:00,200.48,200.48,199.89,200.27,2636.0,194.2464,194.2464,193.6748,194.043,2636.0
2020-06-18 09:40:00,200.49,200.78,200.49,200.75,1772.0,194.2561,194.5371,194.2561,194.508,1772.0
2020-06-18 09:45:00,200.65,200.94,200.43,200.94,6530.0,194.4111,194.6921,194.198,194.6921,6530.0
2020-06-18 09:50:00,200.94,200.94,200.68,200.68,7137.0,194.6921,194.6921,194.4402,194.4402,7137.0
2020-06-18 09:55:00,200.72,200.72,200.43,200.49,2949.0,194.479,194.479,194.198,194.2561,2949.0
2020-06-18 10:00:00,200.48,200.72,200.45,200.67,4706.0,194.2464,194.479,194.2174,194.4305,4706.0
2020-06-18 10:05:00,200.76,201.03,200.7,201.01,4101.0,194.5177,194.7793,194.4596,194.7599,4101.0
2020-06-18 10:10:00,201.01,201.01,200.8,200.82,2922.0,194.7599,194.7599,194.5565,194.5759,2922.0
2020-06-18 10:15:00,200.79,200.79,200.53,200.63,2135.0,194.5468,194.5468,194.2949,194.3918,2135.0
2020-06-18 10:20:00,200.63,200.64,200.15,200.29,8096.0,194.3918,194.4015,193.9267,194.0623,8096.0
2020-06-18 10:25:00,200.43,200.43,200.21,200.21,4296.0,194.198,194.198,193.9848,193.9848,4296.0
2020-06-18 10:30:00,200.3,200.52,199.82,200.38,5253.0,194.072,194.2852,193.6069,194.1495,5253.0
2020-06-18 10:35:00,200.69,200.79,200.57,200.57,4649.0,194.4499,194.5468,194.3336,194.3336,4649.0
2020-06-18 10:40:00,200.58,200.61,200.44,200.6,1861.0,194.3433,194.3724,194.2077,194.3627,1861.0
2020-06-18 10:45:00,200.6,200.86,200.56,200.73,4243.0,194.3627,194.6146,194.3239,194.4887,4243.0
2020-06-18 10:50:00,200.75,200.77,200.39,200.46,6601.0,194.508,194.5274,194.1592,194.227,6601.0
2020-06-18 10:55:00,200.59,201.12,200.59,201.09,8184.0,194.353,194.8665,194.353,194.8375,8184.0
2020-06-18 11:00:00,201.12,201.15,200.93,201.0,9099.0,194.8665,194.8956,194.6824,194.7503,9099.0
2020-06-18 11:05:00,201.02,201.13,201.01,201.11,7524.0,194.7696,194.8762,194.7599,194.8568,7524.0
2020-06-18 11:10:00,201.09,201.16,201.02,201.16,7622.0,194.8375,194.9053,194.7696,194.9053,7622.0
2020-06-18 11:15:00,201.27,201.3,201.18,201.22,9477.0,195.0119,195.0409,194.9247,194.9634,9477.0
2020-06-18 11:20:00,201.19,201.22,201.04,201.06,25903.0,194.9344,194.9634,194.789,194.8084,25903.0
2020-06-18 11:25:00,201.0,201.14,200.96,200.96,4066.0,194.7503,194.8859,194.7115,194.7115,4066.0
2020-06-18 11:30:00,200.97,201.08,200.76,200.79,7518.0,194.7212,194.8278,194.5177,194.5468,7518.0
2020-06-18 11:35:00,200.81,200.81,200.51,200.54,3008.0,194.5662,194.5662,194.2755,194.3046,3008.0
2020-06-18 11:40:00,200.56,200.62,200.55,200.58,3723.0,194.3239,194.3821,194.3143,194.3433,3723.0
2020-06-18 11:45:00,200.65,200.84,200.63,200.81,1392.0,194.4111,194.5952,194.3918,194.5662,1392.0
2020-06-18 11:50:00,200.75,200.75,200.4,200.45,6883.0,194.508,194.508,194.1689,194.2174,6883.0
2020-06-18 11:55:00,200.45,200.46,200.33,200.43,12581.0,194.2174,194.227,194.1011,194.198,12581.0
2020-06-18 12:00:00,200.41,200.5,200.22,200.22,5032.0,194.1786,194.2658,193.9945,193.9945,5032.0
2020-06-18 12:05:00,200.36,200.47,200.31,200.47,8316.0,194.1302,194.2367,194.0817,194.2367,8316.0
2020-06-18 12:10:00,200.41,200.42,200.23,200.32,6253.0,194.1786,194.1883,194.0042,194.0914,6253.0
2020-06-18 12:15:00,200.36,200.36,200.26,200.28,3157.0,194.1302,194.1302,194.0333,194.0526,3157.0
2020-06-18 12:20:00,200.26,200.52,200.26,200.5,2372.0,194.0333,194.2852,194.0333,194.2658,2372.0
2020-06-18 12:25:00,200.55,200.79,200.55,200.73,6775.0,194.3143,194.5468,194.3143,194.4887,6775.0
2020-06-18 12:30:00,200.68,200.72,200.54,200.61,3765.0,194.4402,194.479,194.3046,194.3724,3765.0
2020-06-18 12:35:00,200.66,200.74,200.52,200.58,2625.0,194.4208,194.4983,194.2852,194.3433,2625.0
2020-06-18 12:40:00,200.65,200.67,200.44,200.54,2796.0,194.4111,194.4305,194.2077,194.3046,2796.0
2020-06-18 12:45:00,200.45,200.64,200.45,200.64,14545.0,194.2174,194.4015,194.2174,194.4015,14545.0
2020-06-18 12:50:00,200.59,200.76,200.58,200.76,5288.0,194.353,194.5177,194.3433,194.5177,5288.0
2020-06-18 12:55:00,200.72,200.73,200.65,200.71,3324.0,194.479,194.4887,194.4111,194.4693,3324.0
2020-06-18 13:00:00,200.66,200.87,200.65,200.85,5363.0,194.4208,194.6243,194.4111,194.6049,5363.0
2020-06-18 13:05:00,200.65,200.74,200.6,200.68,2078.0,194.4111,194.4983,194.3627,194.4402,2078.0
2020-06-18 13:10:00,200.76,200.83,200.75,200.8,1039.0,194.5177,194.5855,194.508,194.5565,1039.0
2020-06-18 13:15:00,200.82,200.87,200.68,200.87,5447.0,194.5759,194.6243,194.4402,194.6243,5447.0
2020-06-18 13:20:00,200.89,200.9,200.76,200.81,2139.0,194.6437,194.6534,194.5177,194.5662,2139.0
2020-06-18 13:25:00,200.76,200.83,200.62,200.79,10127.0,194.5177,194.5855,194.3821,194.5468,10127.0
2020-06-18 13:30:00,200.77,201.0,200.76,200.98,3306.0,194.5274,194.7503,194.5177,194.7309,3306.0
2020-06-18 13:35:00,201.02,201.1,200.97,201.1,9312.0,194.7696,194.8471,194.7212,194.8471,9312.0
2020-06-18 13:40:00,201.12,201.12,201.07,201.09,922.0,194.8665,194.8665,194.8181,194.8375,922.0
2020-06-18 13:45:00,201.08,201.08,201.01,201.08,1312.0,194.8278,194.8278,194.7599,194.8278,1312.0
2020-06-18 13:50:00,201.05,201.08,201.03,201.08,3592.0,194.7987,194.8278,194.7793,194.8278,3592.0
2020-06-18 13:55:00,201.03,201.09,201.0,201.08,6806.0,194.7793,194.8375,194.7503,194.8278,6806.0
2020-06-18 14:00:00,201.08,201.1,200.58,200.58,9092.0,194.8278,194.8471,194.3433,194.3433,9092.0
2020-06-18 14:05:00,200.66,200.66,200.36,200.39,2794.0,194.4208,194.4208,194.1302,194.1592,2794.0
2020-06-18 14:10:00,200.48,200.51,200.39,200.46,6404.0,194.2464,194.2755,194.1592,194.227,6404.0
2020-06-18 14:15:00,200.44,200.5,200.33,200.46,8207.0,194.2077,194.2658,194.1011,194.227,8207.0
2020-06-18 14:20:00,200.46,200.58,200.46,200.57,1965.0,194.227,194.3433,194.227,194.3336,1965.0
2020-06-18 14:25:00,200.55,200.58,200.45,200.52,5977.0,194.3143,194.3433,194.2174,194.2852,5977.0
2020-06-18 14:30:00,200.55,200.79,200.36,200.58,6443.0,194.3143,194.5468,194.1302,194.3433,6443.0
2020-06-18 14:35:00,200.63,200.65,200.54,200.61,5061.0,194.3918,194.4111,194.3046,194.3724,5061.0
2020-06-18 14:40:00,200.66,200.66,200.39,200.43,9519.0,194.4208,194.4208,194.1592,194.198,9519.0
2020-06-18 14:45:00,200.41,200.47,200.37,200.38,8808.0,194.1786,194.2367,194.1398,194.1495,8808.0
2020-06-18 14:50:00,200.39,200.57,200.39,200.52,6503.0,194.1592,194.3336,194.1592,194.2852,6503.0
2020-06-18 14:55:00,200.47,200.48,200.21,200.21,4202.0,194.2367,194.2464,193.9848,193.9848,4202.0
2020-06-18 15:00:00,200.07,200.07,199.9,199.9,5890.0,193.8492,193.8492,193.6845,193.6845,5890.0
2020-06-18 15:05:00,199.92,200.17,199.92,200.16,3083.0,193.7038,193.9461,193.7038,193.9364,3083.0
2020-06-18 15:10:00,200.08,200.08,199.93,199.99,3947.0,193.8589,193.8589,193.7135,193.7717,3947.0
2020-06-18 15:15:00,200.02,200.15,200.01,200.14,13790.0,193.8007,193.9267,193.791,193.917,13790.0
2020-06-18 15:20:00,200.11,200.23,200.1,200.16,10067.0,193.8879,194.0042,193.8782,193.9364,10067.0
2020-06-18 15:25:00,200.22,200.33,200.13,200.31,4659.0,193.9945,194.1011,193.9073,194.0817,4659.0
2020-06-18 15:30:00,200.24,200.64,200.18,200.46,5841.0,194.0139,194.4015,193.9558,194.227,5841.0
2020-06-18 15:35:00,200.46,200.7,200.45,200.68,3707.0,194.227,194.4596,194.2174,194.4402,3707.0
2020-06-18 15:40:00,200.64,200.65,200.47,200.48,7178.0,194.4015,194.4111,194.2367,194.2464,7178.0
2020-06-18 15:45:00,200.57,200.59,200.44,200.53,12126.0,194.3336,194.353,194.2077,194.2949,12126.0
2020-06-18 15:50:00,200.52,200.88,200.36,200.87,11528.0,194.2852,194.634,194.1302,194.6243,11528.0
2020-06-18 15:55:00,200.9,201.04,200.76,200.91,16809.0,194.6534,194.789,194.5177,194.6631,16809.0
2020-06-19 09:30:00,203.22,203.33,202.63,203.09,34738.0,196.9012,197.0078,196.3296,196.7753,34738.0
2020-06-19 09:35:00,203.14,203.2,202.81,203.18,11301.0,196.8237,196.8819,196.504,196.8625,11301.0
2020-06-19 09:40:00,203.25,203.25,202.97,203.0,5080.0,196.9303,196.9303,196.659,196.6881,5080.0
2020-06-19 09:45:00,203.05,203.18,202.75,203.18,6277.0,196.7365,196.8625,196.4458,196.8625,6277.0
2020-06-19 09:50:00,203.18,203.27,203.13,203.19,15286.0,196.8625,196.9497,196.814,196.8722,15286.0
2020-06-19 09:55:00,203.14,203.14,202.67,202.7,8850.0,196.8237,196.8237,196.3683,196.3974,8850.0
2020-06-19 10:00:00,202.82,202.83,202.57,202.83,6754.0,196.5137,196.5234,196.2714,196.5234,6754.0
2020-06-19 10:05:00,202.73,203.04,202.72,203.0,8467.0,196.4265,196.7268,196.4168,196.6881,8467.0
2020-06-19 10:10:00,202.99,203.0,202.82,202.97,4870.0,196.6784,196.6881,196.5137,196.659,4870.0
2020-06-19 10:15:00,202.99,203.02,202.87,202.97,3306.0,196.6784,196.7074,196.5621,196.659,3306.0
2020-06-19 10:20:00,202.96,203.0,202.87,202.96,3517.0,196.6493,196.6881,196.5621,196.6493,3517.0
2020-06-19 10:25:00,202.96,203.0,202.85,202.86,6603.0,196.6493,196.6881,196.5427,196.5524,6603.0
2020-06-19 10:30:00,202.78,202.86,202.61,202.61,3853.0,196.4749,196.5524,196.3102,196.3102,3853.0
2020-06-19 10:35:00,202.69,202.8,202.69,202.75,14035.0,196.3877,196.4943,196.3877,196.4458,14035.0
2020-06-19 10:40:00,202.7,202.7,202.42,202.59,3860.0,196.3974,196.3974,196.1261,196.2908,3860.0
2020-06-19 10:45:00,202.52,202.56,202.31,202.56,5161.0,196.223,196.2618,196.0195,196.2618,5161.0
2020-06-19 10:50:00,202.5,202.54,202.34,202.54,4501.0,196.2036,196.2424,196.0486,196.2424,4501.0
2020-06-19 10:55:00,202.55,202.56,202.3,202.38,5071.0,196.2521,196.2618,196.0098,196.0873,5071.0
2020-06-19 11:00:00,202.43,202.64,202.43,202.64,2703.0,196.1358,196.3393,196.1358,196.3393,2703.0
2020-06-19 11:05:00,202.63,202.75,202.58,202.59,8588.0,196.3296,196.4458,196.2811,196.2908,8588.0
2020-06-19 11:10:00,202.62,202.79,202.57,202.71,11616.0,196.3199,196.4846,196.2714,196.4071,11616.0
2020-06-19 11:15:00,202.71,202.71,202.26,202.26,3343.0,196.4071,196.4071,195.9711,195.9711,3343.0
2020-06-19 11:20:00,202.25,202.44,202.01,202.44,5306.0,195.9614,196.1455,195.7289,196.1455,5306.0
2020-06-19 11:25:00,202.44,202.49,202.38,202.41,2812.0,196.1455,196.1939,196.0873,196.1164,2812.0
2020-06-19 11:30:00,202.46,202.46,202.29,202.3,7408.0,196.1649,196.1649,196.0001,196.0098,7408.0
2020-06-19 11:35:00,202.31,202.37,202.11,202.11,5732.0,196.0195,196.0777,195.8257,195.8257,5732.0
2020-06-19 11:40:00,202.18,202.22,201.97,201.97,1801.0,195.8936,195.9323,195.6901,195.6901,1801.0
2020-06-19 11:45:00,201.99,202.25,201.99,202.25,3999.0,195.7095,195.9614,195.7095,195.9614,3999.0
2020-06-19 11:50:00,202.16,202.22,202.16,202.2,1623.0,195.8742,195.9323,195.8742,195.9129,1623.0
2020-06-19 11:55:00,202.15,202.15,201.96,201.98,724.0,195.8645,195.8645,195.6804,195.6998,724.0
2020-06-19 12:00:00,201.85,201.91,201.74,201.74,2489.0,195.5738,195.632,195.4672,195.4672,2489.0
2020-06-19 12:05:00,201.74,201.74,201.46,201.5,1905.0,195.4672,195.4672,195.196,195.2347,1905.0
2020-06-19 12:10:00,201.47,201.63,200.75,200.75,12557.0,195.2056,195.3607,194.508,194.508,12557.0
2020-06-19 12:15:00,200.64,200.9,199.75,199.76,8453.0,194.4015,194.6534,193.5391,193.5488,8453.0
2020-06-19 12:20:00,199.71,200.36,199.56,199.79,16650.0,193.5004,194.1302,193.355,193.5779,16650.0
2020-06-19 12:25:00,199.8,200.33,199.8,200.33,18503.0,193.5876,194.1011,193.5876,194.1011,18503.0
2020-06-19 12:30:00,200.42,200.65,200.36,200.42,5716.0,194.1883,194.4111,194.1302,194.1883,5716.0
2020-06-19 12:35:00,200.4,200.53,200.29,200.3,2512.0,194.1689,194.2949,194.0623,194.072,2512.0
2020-06-19 12:40:00,200.34,200.6,200.17,200.56,3374.0,194.1108,194.3627,193.9461,194.3239,3374.0
2020-06-19 12:45:00,200.65,200.87,200.42,200.86,5118.0,194.4111,194.6243,194.1883,194.6146,5118.0
2020-06-19 12:50:00,200.89,200.95,200.76,200.91,6154.0,194.6437,194.7018,194.5177,194.6631,6154.0
2020-06-19 12:55:00,200.9,201.37,200.9,201.37,4090.0,194.6534,195.1088,194.6534,195.1088,4090.0
2020-06-19 13:00:00,201.3,201.3,200.99,200.99,4437.0,195.0409,195.0409,194.7406,194.7406,4437.0
2020-06-19 13:05:00,201.03,201.11,201.0,201.02,55492.0,194.7793,194.8568,194.7503,194.7696,55492.0
2020-06-19 13:10:00,201.02,201.2,201.0,201.04,3957.0,194.7696,194.944,194.7503,194.789,3957.0
2020-06-19 13:15:00,200.91,200.93,200.71,200.79,10242.0,194.6631,194.6824,194.4693,194.5468,10242.0
2020-06-19 13:20:00,200.73,200.73,200.24,200.25,3796.0,194.4887,194.4887,194.0139,194.0236,3796.0
2020-06-19 13:25:00,200.24,200.43,200.21,200.38,10531.0,194.0139,194.198,193.9848,194.1495,10531.0
2020-06-19 13:30:00,200.3,200.3,199.98,199.98,2486.0,194.072,194.072,193.762,193.762,2486.0
2020-06-19 13:35:00,199.92,200.59,199.92,200.56,3356.0,193.7038,194.353,193.7038,194.3239,3356.0
2020-06-19 13:40:00,200.49,200.68,200.45,200.61,6490.0,194.2561,194.4402,194.2174,194.3724,6490.0
2020-06-19 13:45:00,200.62,200.68,200.14,200.25,2095.0,194.3821,194.4402,193.917,194.0236,2095.0
2020-06-19 13:50:00,200.3,200.44,200.13,200.18,2274.0,194.072,194.2077,193.9073,193.9558,2274.0
2020-06-19 13:55:00,200.26,200.38,199.88,199.89,6656.0,194.0333,194.1495,193.6651,193.6748,6656.0
2020-06-19 14:00:00,199.97,200.28,199.92,200.12,3603.0,193.7523,194.0526,193.7038,193.8976,3603.0
2020-06-19 14:05:00,200.09,200.1,199.5,199.84,7664.0,193.8686,193.8782,193.2969,193.6263,7664.0
2020-06-19 14:10:00,199.63,199.71,199.47,199.56,5980.0,193.4229,193.5004,193.2678,193.355,5980.0
2020-06-19 14:15:00,199.58,199.77,199.31,199.41,8871.0,193.3744,193.5585,193.1128,193.2097,8871.0
2020-06-19 14:20:00,199.39,199.82,199.39,199.76,6922.0,193.1903,193.6069,193.1903,193.5488,6922.0
2020-06-19 14:25:00,199.83,199.83,199.4,199.4,6899.0,193.6166,193.6166,193.2,193.2,6899.0
2020-06-19 14:30:00,199.39,199.9,199.17,199.78,15147.0,193.1903,193.6845,192.9772,193.5682,15147.0
2020-06-19 14:35:00,199.85,200.16,199.82,200.12,9165.0,193.636,193.9364,193.6069,193.8976,9165.0
2020-06-19 14:40:00,200.09,200.25,200.02,200.2,13640.0,193.8686,194.0236,193.8007,193.9751,13640.0
2020-06-19 14:45:00,200.15,200.38,200.14,200.14,8006.0,193.9267,194.1495,193.917,193.917,8006.0
2020-06-19 14:50:00,200.21,200.52,200.15,200.52,2933.0,193.9848,194.2852,193.9267,194.2852,2933.0
2020-06-19 14:55:00,200.47,200.64,200.42,200.5,6739.0,194.2367,194.4015,194.1883,194.2658,6739.0
2020-06-19 15:00:00,200.49,200.57,200.38,200.53,5785.0,194.2561,194.3336,194.1495,194.2949,5785.0
2020-06-19 15:05:00,200.41,200.53,200.36,200.39,6529.0,194.1786,194.2949,194.1302,194.1592,6529.0
2020-06-19 15:10:00,200.39,200.77,200.12,200.74,9120.0,194.1592,194.5274,193.8976,194.4983,9120.0
2020-06-19 15:15:00,200.76,201.15,200.76,201.09,4767.0,194.5177,194.8956,194.5177,194.8375,4767.0
2020-06-19 15:20:00,201.08,201.24,200.99,201.17,4668.0,194.8278,194.9828,194.7406,194.915,4668.0
2020-06-19 15:25:00,201.14,201.14,200.94,200.95,5535.0,194.8859,194.8859,194.6921,194.7018,5535.0
2020-06-19 15:30:00,200.93,201.07,200.9,201.07,4939.0,194.6824,194.8181,194.6534,194.8181,4939.0
2020-06-19 15:35:00,201.09,201.09,200.75,200.78,6497.0,194.8375,194.8375,194.508,194.5371,6497.0
2020-06-19 15:40:00,200.81,201.06,200.74,201.03,7949.0,194.5662,194.8084,194.4983,194.7793,7949.0
2020-06-19 15:45:00,200.95,201.1,200.5,200.5,8041.0,194.7018,194.8471,194.2658,194.2658,8041.0
2020-06-19 15:50:00,200.64,200.92,200.58,200.86,6120.0,194.4015,194.6727,194.3433,194.6146,6120.0
2020-06-19 15:55:00,200.72,200.74,200.18,200.18,16205.0,194.479,194.4983,193.9558,193.9558,16205.0
2020-06-22 09:30:00,200.18,200.65,200.1,200.23,30585.0,193.9558,194.4111,193.8782,194.0042,30585.0
2020-06-22 09:35:00,200.32,200.35,199.85,199.93,8795.0,194.0914,194.1205,193.636,193.7135,8795.0
2020-06-22 09:40:00,199.8,200.3,199.8,200.12,7509.0,193.5876,194.072,193.5876,193.8976,7509.0
2020-06-22 09:45:00,200.09,200.4,200.08,200.32,5387.0,193.8686,194.1689,193.8589,194.0914,5387.0
2020-06-22 09:50:00,200.34,200.64,200.18,200.53,9762.0,194.1108,194.4015,193.9558,194.2949,9762.0
2020-06-22 09:55:00,200.55,200.92,200.55,200.92,3644.0,194.3143,194.6727,194.3143,194.6727,3644.0
2020-06-22 10:00:00,201.0,201.35,200.9,201.34,8141.0,194.7503,195.0894,194.6534,195.0797,8141.0
2020-06-22 10:05:00,201.26,201.29,201.16,201.27,2344.0,195.0022,195.0312,194.9053,195.0119,2344.0
2020-06-22 10:10:00,201.28,201.55,201.21,201.48,3673.0,195.0216,195.2832,194.9537,195.2153,3673.0
2020-06-22 10:15:00,201.45,201.55,201.32,201.33,9107.0,195.1863,195.2832,195.0603,195.07,9107.0
2020-06-22 10:20:00,201.4,201.4,201.16,201.38,4251.0,195.1378,195.1378,194.9053,195.1184,4251.0
2020-06-22 10:25:00,201.36,201.46,201.33,201.33,7824.0,195.0991,195.196,195.07,195.07,7824.0
2020-06-22 10:30:00,201.46,201.46,201.19,201.23,5068.0,195.196,195.196,194.9344,194.9731,5068.0
2020-06-22 10:35:00,201.2,201.33,201.17,201.33,851.0,194.944,195.07,194.915,195.07,851.0
2020-06-22 10:40:00,201.37,201.43,201.25,201.34,1834.0,195.1088,195.1669,194.9925,195.0797,1834.0
2020-06-22 10:45:00,201.43,201.53,201.18,201.18,3466.0,195.1669,195.2638,194.9247,194.9247,3466.0
2020-06-22 10:50:00,201.22,201.26,201.1,201.15,4027.0,194.9634,195.0022,194.8471,194.8956,4027.0
2020-06-22 10:55:00,201.23,201.23,200.85,200.86,2489.0,194.9731,194.9731,194.6049,194.6146,2489.0
2020-06-22 11:00:00,200.84,201.01,200.67,200.97,4295.0,194.5952,194.7599,194.4305,194.7212,4295.0
2020-06-22 11:05:00,201.02,201.08,200.91,201.08,3175.0,194.7696,194.8278,194.6631,194.8278,3175.0
2020-06-22 11:10:00,201.06,201.23,201.05,201.22,7332.0,194.8084,194.9731,194.7987,194.9634,7332.0
2020-06-22 11:15:00,201.25,201.43,201.25,201.43,2551.0,194.9925,195.1669,194.9925,195.1669,2551.0
2020-06-22 11:20:00,201.4,201.48,201.35,201.48,3105.0,195.1378,195.2153,195.0894,195.2153,3105.0
2020-06-22 11:25:00,201.5,201.55,201.44,201.44,2295.0,195.2347,195.2832,195.1766,195.1766,2295.0
2020-06-22 11:30:00,201.34,201.49,201.27,201.49,1991.0,195.0797,195.225,195.0119,195.225,1991.0
2020-06-22 11:35:00,201.39,201.6,201.39,201.54,16146.0,195.1281,195.3316,195.1281,195.2735,16146.0
2020-06-22 11:40:00,201.58,201.68,201.57,201.65,4828.0,195.3122,195.4091,195.3025,195.38,4828.0
2020-06-22 11:45:00,201.56,201.67,201.56,201.67,1327.0,195.2928,195.3994,195.2928,195.3994,1327.0
2020-06-22 11:50:00,201.71,201.82,201.62,201.63,4759.0,195.4382,195.5448,195.351,195.3607,4759.0
2020-06-22 11:55:00,201.62,201.76,201.61,201.68,4418.0,195.351,195.4866,195.3413,195.4091,4418.0
2020-06-22 12:00:00,201.7,202.12,201.67,202.09,25918.0,195.4285,195.8354,195.3994,195.8064,25918.0
2020-06-22 12:05:00,202.07,202.16,202.06,202.09,3730.0,195.787,195.8742,195.7773,195.8064,3730.0
2020-06-22 12:10:00,202.06,202.22,202.01,202.22,6987.0,195.7773,195.9323,195.7289,195.9323,6987.0
2020-06-22 12:15:00,202.21,202.35,202.21,202.27,5660.0,195.9226,196.0583,195.9226,195.9808,5660.0
2020-06-22 12:20:00,202.27,202.28,202.18,202.21,116215.0,195.9808,195.9905,195.8936,195.9226,116215.0
2020-06-22 12:25:00,202.25,202.29,202.23,202.29,4358.0,195.9614,196.0001,195.942,196.0001,4358.0
2020-06-22 12:30:00,202.21,202.34,202.21,202.32,5727.0,195.9226,196.0486,195.9226,196.0292,5727.0
2020-06-22 12:35:00,202.34,202.36,202.22,202.22,2961.0,196.0486,196.068,195.9323,195.9323,2961.0
2020-06-22 12:40:00,202.23,202.33,202.18,202.33,3728.0,195.942,196.0389,195.8936,196.0389,3728.0
2020-06-22 12:45:00,202.38,202.58,202.34,202.52,4539.0,196.0873,196.2811,196.0486,196.223,4539.0
2020-06-22 12:50:00,202.53,202.54,202.41,202.41,7483.0,196.2327,196.2424,196.1164,196.1164,7483.0
2020-06-22 12:55:00,202.42,202.42,202.36,202.38,1446.0,196.1261,196.1261,196.068,196.0873,1446.0
2020-06-22 13:00:00,202.38,202.53,202.37,202.38,6696.0,196.0873,196.2327,196.0777,196.0873,6696.0
2020-06-22 13:05:00,202.43,202.43,202.24,202.25,4036.0,196.1358,196.1358,195.9517,195.9614,4036.0
2020-06-22 13:10:00,202.3,202.32,202.18,202.18,4221.0,196.0098,196.0292,195.8936,195.8936,4221.0
2020-06-22 13:15:00,202.2,202.24,202.2,202.23,1449.0,195.9129,195.9517,195.9129,195.942,1449.0
2020-06-22 13:20:00,202.26,202.3,202.19,202.27,6435.0,195.9711,196.0098,195.9033,195.9808,6435.0
2020-06-22 13:25:00,202.27,202.27,202.18,202.19,2441.0,195.9808,195.9808,195.8936,195.9033,2441.0
2020-06-22 13:30:00,202.24,202.28,202.2,202.21,3789.0,195.9517,195.9905,195.9129,195.9226,3789.0
2020-06-22 13:35:00,202.2,202.24,202.06,202.15,3662.0,195.9129,195.9517,195.7773,195.8645,3662.0
2020-06-22 13:40:00,202.14,202.31,202.09,202.29,3563.0,195.8548,196.0195,195.8064,196.0001,3563.0
2020-06-22 13:45:00,202.34,202.45,202.33,202.42,8484.0,196.0486,196.1552,196.0389,196.1261,8484.0
2020-06-22 13:50:00,202.41,202.48,202.4,202.48,5195.0,196.1164,196.1842,196.1067,196.1842,5195.0
2020-06-22 13:55:00,202.46,202.48,202.35,202.35,7431.0,196.1649,196.1842,196.0583,196.0583,7431.0
2020-06-22 14:00:00,202.33,202.34,201.95,201.96,4770.0,196.0389,196.0486,195.6707,195.6804,4770.0
2020-06-22 14:05:00,202.09,202.2,202.02,202.2,4446.0,195.8064,195.9129,195.7385,195.9129,4446.0
2020-06-22 14:10:00,202.21,202.23,202.07,202.11,6015.0,195.9226,195.942,195.787,195.8257,6015.0
2020-06-22 14:15:00,202.06,202.22,202.06,202.2,2550.0,195.7773,195.9323,195.7773,195.9129,2550.0
2020-06-22 14:20:00,202.17,202.37,202.14,202.36,4072.0,195.8839,196.0777,195.8548,196.068,4072.0
2020-06-22 14:25:00,202.34,202.43,202.34,202.42,2730.0,196.0486,196.1358,196.0486,196.1261,2730.0
2020-06-22 14:30:00,202.44,202.49,202.41,202.47,3849.0,196.1455,196.1939,196.1164,196.1746,3849.0
2020-06-22 14:35:00,202.47,202.54,202.38,202.49,10124.0,196.1746,196.2424,196.0873,196.1939,10124.0
2020-06-22 14:40:00,202.41,202.48,202.34,202.47,8814.0,196.1164,196.1842,196.0486,196.1746,8814.0
2020-06-22 14:45:00,202.52,202.59,202.45,202.55,7491.0,196.223,196.2908,196.1552,196.2521,7491.0
2020-06-22 14:50:00,202.54,202.56,202.46,202.46,5632.0,196.2424,196.2618,196.1649,196.1649,5632.0
2020-06-22 14:55:00,202.48,202.79,202.48,202.72,15611.0,196.1842,196.4846,196.1842,196.4168,15611.0
2020-06-22 15:00:00,202.74,202.76,202.69,202.72,4694.0,196.4362,196.4555,196.3877,196.4168,4694.0
2020-06-22 15:05:00,202.71,202.76,202.66,202.72,10259.0,196.4071,196.4555,196.3586,196.4168,10259.0
2020-06-22 15:10:00,202.79,202.86,202.49,202.49,5726.0,196.4846,196.5524,196.1939,196.1939,5726.0
2020-06-22 15:15:00,202.42,202.52,202.11,202.2,5446.0,196.1261,196.223,195.8257,195.9129,5446.0
2020-06-22 15:20:00,202.09,202.14,201.87,201.87,6950.0,195.8064,195.8548,195.5932,195.5932,6950.0
2020-06-22 15:25:00,201.83,201.98,201.82,201.98,6309.0,195.5545,195.6998,195.5448,195.6998,6309.0
2020-06-22 15:30:00,202.03,202.24,202.03,202.18,6838.0,195.7482,195.9517,195.7482,195.8936,6838.0
2020-06-22 15:35:00,202.17,202.23,202.05,202.19,20205.0,195.8839,195.942,195.7676,195.9033,20205.0
2020-06-22 15:40:00,202.19,202.39,202.16,202.39,14147.0,195.9033,196.097,195.8742,196.097,14147.0
2020-06-22 15:45:00,202.38,202.52,202.28,202.28,7200.0,196.0873,196.223,195.9905,195.9905,7200.0
2020-06-22 15:50:00,202.3,202.65,202.22,202.65,10453.0,196.0098,196.349,195.9323,196.349,10453.0
2020-06-22 15:55:00,202.63,202.83,202.58,202.76,11964.0,196.3296,196.5234,196.2811,196.4555,11964.0
2020-06-23 09:30:00,204.46,204.46,203.83,203.83,31699.0,198.1027,198.1027,197.4923,197.4923,31699.0
2020-06-23 09:35:00,203.86,204.5,203.86,204.5,5830.0,197.5213,198.1414,197.5213,198.1414,5830.0
2020-06-23 09:40:00,204.53,204.66,204.32,204.32,6749.0,198.1705,198.2965,197.967,197.967,6749.0
2020-06-23 09:45:00,204.44,204.57,204.28,204.33,8116.0,198.0833,198.2093,197.9283,197.9767,8116.0
2020-06-23 09:50:00,204.34,204.41,204.02,204.02,4545.0,197.9864,198.0542,197.6764,197.6764,4545.0
2020-06-23 09:55:00,204.03,204.17,203.88,204.13,6361.0,197.686,197.8217,197.5407,197.7829,6361.0
2020-06-23 10:00:00,204.27,204.34,204.01,204.09,12705.0,197.9186,197.9864,197.6667,197.7442,12705.0
2020-06-23 10:05:00,204.09,204.21,203.76,204.13,4295.0,197.7442,197.8604,197.4244,197.7829,4295.0
2020-06-23 10:10:00,204.15,204.39,204.15,204.32,5841.0,197.8023,198.0349,197.8023,197.967,5841.0
2020-06-23 10:15:00,204.3,204.6,204.25,204.6,4119.0,197.9477,198.2383,197.8992,198.2383,4119.0
2020-06-23 10:20:00,204.63,204.66,204.49,204.63,4524.0,198.2674,198.2965,198.1317,198.2674,4524.0
2020-06-23 10:25:00,204.63,204.66,204.6,204.63,1085.0,198.2674,198.2965,198.2383,198.2674,1085.0
2020-06-23 10:30:00,204.72,204.8,204.65,204.72,2884.0,198.3546,198.4321,198.2868,198.3546,2884.0
2020-06-23 10:35:00,204.71,204.77,204.57,204.76,7025.0,198.3449,198.403,198.2093,198.3933,7025.0
2020-06-23 10:40:00,204.81,204.89,204.51,204.54,7691.0,198.4418,198.5193,198.1511,198.1802,7691.0
2020-06-23 10:45:00,204.65,204.65,204.15,204.37,5795.0,198.2868,198.2868,197.8023,198.0155,5795.0
2020-06-23 10:50:00,204.27,204.56,204.27,204.54,3158.0,197.9186,198.1996,197.9186,198.1802,3158.0
2020-06-23 10:55:00,204.56,204.56,204.46,204.56,1759.0,198.1996,198.1996,198.1027,198.1996,1759.0
2020-06-23 11:00:00,204.51,204.85,204.32,204.79,8192.0,198.1511,198.4805,197.967,198.4224,8192.0
2020-06-23 11:05:00,204.75,204.93,204.75,204.93,2746.0,198.3837,198.5581,198.3837,198.5581,2746.0
2020-06-23 11:10:00,204.95,204.99,204.84,204.95,12737.0,198.5774,198.6162,198.4709,198.5774,12737.0
2020-06-23 11:15:00,204.95,205.05,204.88,205.0,9796.0,198.5774,198.6743,198.5096,198.6259,9796.0
2020-06-23 11:20:00,205.05,205.34,205.0,205.33,13396.0,198.6743,198.9553,198.6259,198.9456,13396.0
2020-06-23 11:25:00,205.36,205.38,205.3,205.35,3850.0,198.9747,198.9941,198.9166,198.965,3850.0
2020-06-23 11:30:00,205.36,205.4,205.25,205.31,2555.0,198.9747,199.0134,198.8681,198.9262,2555.0
2020-06-23 11:35:00,205.3,205.3,205.2,205.2,3340.0,198.9166,198.9166,198.8197,198.8197,3340.0
2020-06-23 11:40:00,205.21,205.26,205.17,205.22,5320.0,198.8294,198.8778,198.7906,198.839,5320.0
2020-06-23 11:45:00,205.22,205.29,205.15,205.29,5335.0,198.839,198.9069,198.7712,198.9069,5335.0
2020-06-23 11:50:00,205.26,205.29,205.01,205.08,7020.0,198.8778,198.9069,198.6356,198.7034,7020.0
2020-06-23 11:55:00,205.07,205.35,205.07,205.35,6747.0,198.6937,198.965,198.6937,198.965,6747.0
2020-06-23 12:00:00,205.38,205.41,205.33,205.33,2314.0,198.9941,199.0231,198.9456,198.9456,2314.0
2020-06-23 12:05:00,205.26,205.32,205.19,205.26,3029.0,198.8778,198.9359,198.81,198.8778,3029.0
2020-06-23 12:10:00,205.24,205.4,205.2,205.32,2262.0,198.8584,199.0134,198.8197,198.9359,2262.0
2020-06-23 12:15:00,205.29,205.43,205.2,205.36,3917.0,198.9069,199.0425,198.8197,198.9747,3917.0
2020-06-23 12:20:00,205.33,205.48,205.2,205.45,18666.0,198.9456,199.091,198.8197,199.0619,18666.0
2020-06-23 12:25:00,205.4,205.49,205.36,205.41,13327.0,199.0134,199.1006,198.9747,199.0231,13327.0
2020-06-23 12:30:00,205.45,205.49,205.41,205.41,3316.0,199.0619,199.1006,199.0231,199.0231,3316.0
2020-06-23 12:35:00,205.34,205.39,205.2,205.29,6615.0,198.9553,199.0038,198.8197,198.9069,6615.0
2020-06-23 12:40:00,205.28,205.36,205.25,205.26,1743.0,198.8972,198.9747,198.8681,198.8778,1743.0
2020-06-23 12:45:00,205.3,205.39,205.23,205.38,7425.0,198.9166,199.0038,198.8487,198.9941,7425.0
2020-06-23 12:50:00,205.4,205.4,205.25,205.27,4053.0,199.0134,199.0134,198.8681,198.8875,4053.0
2020-06-23 12:55:00,205.3,205.4,205.3,205.35,3761.0,198.9166,199.0134,198.9166,198.965,3761.0
2020-06-23 13:00:00,205.37,205.51,205.36,205.5,4432.0,198.9844,199.12,198.9747,199.1103,4432.0
2020-06-23 13:05:00,205.46,205.61,205.46,205.57,17553.0,199.0716,199.2169,199.0716,199.1782,17553.0
2020-06-23 13:10:00,205.59,205.6,205.47,205.55,1878.0,199.1975,199.2072,199.0813,199.1588,1878.0
2020-06-23 13:15:00,205.51,205.66,205.46,205.66,5009.0,199.12,199.2654,199.0716,199.2654,5009.0
2020-06-23 13:20:00,205.69,205.83,205.68,205.74,7730.0,199.2944,199.4301,199.2847,199.3429,7730.0
2020-06-23 13:25:00,205.77,205.77,205.73,205.73,6142.0,199.3719,199.3719,199.3332,199.3332,6142.0
2020-06-23 13:30:00,205.78,205.85,205.74,205.74,3563.0,199.3816,199.4495,199.3429,199.3429,3563.0
2020-06-23 13:35:00,205.81,205.88,205.76,205.87,2019.0,199.4107,199.4785,199.3623,199.4688,2019.0
2020-06-23 13:40:00,205.9,205.93,205.69,205.69,5282.0,199.4979,199.527,199.2944,199.2944,5282.0
2020-06-23 13:45:00,205.78,205.91,205.77,205.87,3222.0,199.3816,199.5076,199.3719,199.4688,3222.0
2020-06-23 13:50:00,205.88,205.93,205.63,205.7,6965.0,199.4785,199.527,199.2363,199.3041,6965.0
2020-06-23 13:55:00,205.72,205.79,205.6,205.7,6284.0,199.3235,199.3913,199.2072,199.3041,6284.0
2020-06-23 14:00:00,205.69,205.7,205.23,205.37,5171.0,199.2944,199.3041,198.8487,198.9844,5171.0
2020-06-23 14:05:00,205.31,205.34,205.2,205.34,1938.0,198.9262,198.9553,198.8197,198.9553,1938.0
2020-06-23 14:10:00,205.32,205.36,205.11,205.2,6083.0,198.9359,198.9747,198.7325,198.8197,6083.0
2020-06-23 14:15:00,205.17,205.33,205.16,205.28,5138.0,198.7906,198.9456,198.7809,198.8972,5138.0
2020-06-23 14:20:00,205.31,205.49,205.31,205.47,3697.0,198.9262,199.1006,198.9262,199.0813,3697.0
2020-06-23 14:25:00,205.41,205.48,205.31,205.31,5404.0,199.0231,199.091,198.9262,198.9262,5404.0
2020-06-23 14:30:00,205.36,205.5,205.36,205.47,9704.0,198.9747,199.1103,198.9747,199.0813,9704.0
2020-06-23 14:35:00,205.47,205.59,205.45,205.51,9147.0,199.0813,199.1975,199.0619,199.12,9147.0
2020-06-23 14:40:00,205.54,205.54,205.31,205.36,6859.0,199.1491,199.1491,198.9262,198.9747,6859.0
2020-06-23 14:45:00,205.31,205.35,204.99,205.0,6410.0,198.9262,198.965,198.6162,198.6259,6410.0
2020-06-23 14:50:00,205.01,205.13,204.9,205.13,23758.0,198.6356,198.7518,198.529,198.7518,23758.0
2020-06-23 14:55:00,205.2,205.2,204.98,205.08,4200.0,198.8197,198.8197,198.6065,198.7034,4200.0
2020-06-23 15:00:00,204.96,204.96,204.7,204.83,13688.0,198.5871,198.5871,198.3352,198.4612,13688.0
2020-06-23 15:05:00,204.86,204.99,204.73,204.96,36059.0,198.4902,198.6162,198.3643,198.5871,36059.0
2020-06-23 15:10:00,204.98,205.01,204.71,204.97,7430.0,198.6065,198.6356,198.3449,198.5968,7430.0
2020-06-23 15:15:00,204.98,205.13,204.95,204.99,11464.0,198.6065,198.7518,198.5774,198.6162,11464.0
2020-06-23 15:20:00,204.95,204.96,204.6,204.7,6118.0,198.5774,198.5871,198.2383,198.3352,6118.0
2020-06-23 15:25:00,204.73,204.74,204.33,204.34,8270.0,198.3643,198.374,197.9767,197.9864,8270.0
2020-06-23 15:30:00,204.39,204.52,204.13,204.43,10305.0,198.0349,198.1608,197.7829,198.0736,10305.0
2020-06-23 15:35:00,204.48,204.61,204.4,204.57,4648.0,198.1221,198.248,198.0445,198.2093,4648.0
2020-06-23 15:40:00,204.44,204.58,204.18,204.54,8821.0,198.0833,198.2189,197.8314,198.1802,8821.0
2020-06-23 15:45:00,204.56,204.56,204.24,204.24,22714.0,198.1996,198.1996,197.8895,197.8895,22714.0
2020-06-23 15:50:00,204.28,204.29,203.67,204.25,10372.0,197.9283,197.938,197.3372,197.8992,10372.0
2020-06-23 15:55:00,204.27,204.34,204.06,204.06,7595.0,197.9186,197.9864,197.7151,197.7151,7595.0
2020-06-24 09:30:00,203.06,203.56,202.85,203.41,39097.0,196.7462,197.2307,196.5427,197.0853,39097.0
2020-06-24 09:35:00,203.65,204.08,203.65,203.86,9997.0,197.3179,197.7345,197.3179,197.5213,9997.0
2020-06-24 09:40:00,203.9,204.24,203.8,203.88,19151.0,197.5601,197.8895,197.4632,197.5407,19151.0
2020-06-24 09:45:00,203.84,203.84,203.13,203.18,3727.0,197.502,197.502,196.814,196.8625,3727.0
2020-06-24 09:50:00,203.13,203.22,202.19,202.29,25110.0,196.814,196.9012,195.9033,196.0001,25110.0
2020-06-24 09:55:00,202.38,202.49,201.58,201.89,10930.0,196.0873,196.1939,195.3122,195.6126,10930.0
2020-06-24 10:00:00,201.92,201.95,201.32,201.48,10487.0,195.6417,195.6707,195.0603,195.2153,10487.0
2020-06-24 10:05:00,201.39,201.76,201.38,201.62,7622.0,195.1281,195.4866,195.1184,195.351,7622.0
2020-06-24 10:10:00,201.52,202.01,201.48,202.01,11979.0,195.2541,195.7289,195.2153,195.7289,11979.0
2020-06-24 10:15:00,201.97,202.05,201.36,201.71,6157.0,195.6901,195.7676,195.0991,195.4382,6157.0
2020-06-24 10:20:00,201.69,201.97,201.69,201.95,2172.0,195.4188,195.6901,195.4188,195.6707,2172.0
2020-06-24 10:25:00,202.06,202.18,201.98,202.18,2857.0,195.7773,195.8936,195.6998,195.8936,2857.0
2020-06-24 10:30:00,202.14,202.14,201.38,201.5,7198.0,195.8548,195.8548,195.1184,195.2347,7198.0
2020-06-24 10:35:00,201.41,201.78,200.9,201.03,6300.0,195.1475,195.506,194.6534,194.7793,6300.0
2020-06-24 10:40:00,200.89,201.36,200.89,201.36,9178.0,194.6437,195.0991,194.6437,195.0991,9178.0
2020-06-24 10:45:00,201.28,201.28,201.09,201.15,7739.0,195.0216,195.0216,194.8375,194.8956,7739.0
2020-06-24 10:50:00,201.24,201.4,200.8,200.94,5704.0,194.9828,195.1378,194.5565,194.6921,5704.0
2020-06-24 10:55:00,200.85,201.1,200.84,201.1,2240.0,194.6049,194.8471,194.5952,194.8471,2240.0
2020-06-24 11:00:00,200.83,201.11,200.69,201.1,5792.0,194.5855,194.8568,194.4499,194.8471,5792.0
2020-06-24 11:05:00,201.07,201.12,200.37,200.39,6384.0,194.8181,194.8665,194.1398,194.1592,6384.0
2020-06-24 11:10:00,200.45,200.45,199.78,199.81,17992.0,194.2174,194.2174,193.5682,193.5973,17992.0
2020-06-24 11:15:00,199.81,199.93,199.43,199.55,3986.0,193.5973,193.7135,193.2291,193.3453,3986.0
2020-06-24 11:20:00,199.53,199.77,199.42,199.48,4330.0,193.326,193.5585,193.2194,193.2775,4330.0
2020-06-24 11:25:00,199.61,199.98,199.6,199.83,7224.0,193.4035,193.762,193.3938,193.6166,7224.0
2020-06-24 11:30:00,199.71,199.92,199.39,199.46,6058.0,193.5004,193.7038,193.1903,193.2581,6058.0
2020-06-24 11:35:00,199.44,199.63,198.93,198.98,10099.0,193.2388,193.4229,192.7446,192.7931,10099.0
2020-06-24 11:40:00,198.99,199.01,198.17,198.17,8745.0,192.8028,192.8221,192.0083,192.0083,8745.0
2020-06-24 11:45:00,198.23,198.74,197.96,198.01,15398.0,192.0664,192.5605,191.8048,191.8532,15398.0
2020-06-24 11:50:00,198.09,198.5,198.09,198.33,7320.0,191.9307,192.328,191.9307,192.1633,7320.0
2020-06-24 11:55:00,198.34,198.78,198.3,198.78,8757.0,192.173,192.5993,192.1342,192.5993,8757.0
2020-06-24 12:00:00,198.65,199.11,198.48,199.06,18423.0,192.4733,192.919,192.3086,192.8706,18423.0
2020-06-24 12:05:00,199.06,199.09,198.54,198.54,8326.0,192.8706,192.8996,192.3667,192.3667,8326.0
2020-06-24 12:10:00,198.5,198.72,198.41,198.6,3363.0,192.328,192.5412,192.2408,192.4249,3363.0
2020-06-24 12:15:00,198.83,199.27,198.79,199.25,12859.0,192.6477,193.074,192.609,193.0547,12859.0
2020-06-24 12:20:00,199.19,199.49,199.19,199.26,10105.0,192.9965,193.2872,192.9965,193.0644,10105.0
2020-06-24 12:25:00,199.23,199.23,199.0,199.22,4921.0,193.0353,193.0353,192.8124,193.0256,4921.0
2020-06-24 12:30:00,199.19,199.27,199.0,199.0,4144.0,192.9965,193.074,192.8124,192.8124,4144.0
2020-06-24 12:35:00,198.96,199.21,198.96,199.05,6627.0,192.7737,193.0159,192.7737,192.8609,6627.0
2020-06-24 12:40:00,199.07,199.66,199.07,199.6,3180.0,192.8803,193.4519,192.8803,193.3938,3180.0
2020-06-24 12:45:00,199.67,199.86,199.61,199.61,2281.0,193.4616,193.6457,193.4035,193.4035,2281.0
2020-06-24 12:50:00,199.62,199.68,199.5,199.6,10107.0,193.4132,193.4713,193.2969,193.3938,10107.0
2020-06-24 12:55:00,199.7,200.08,199.7,200.06,4585.0,193.4907,193.8589,193.4907,193.8395,4585.0
2020-06-24 13:00:00,200.07,200.17,199.95,200.08,7623.0,193.8492,193.9461,193.7329,193.8589,7623.0
2020-06-24 13:05:00,200.14,200.14,199.82,199.96,3751.0,193.917,193.917,193.6069,193.7426,3751.0
2020-06-24 13:10:00,200.06,200.06,199.73,199.77,4833.0,193.8395,193.8395,193.5197,193.5585,4833.0
2020-06-24 13:15:00,199.75,200.15,199.67,200.06,2229.0,193.5391,193.9267,193.4616,193.8395,2229.0
2020-06-24 13:20:00,200.0,200.0,199.7,199.7,6377.0,193.7814,193.7814,193.4907,193.4907,6377.0
2020-06-24 13:25:00,199.56,199.67,199.17,199.25,8461.0,193.355,193.4616,192.9772,193.0547,8461.0
2020-06-24 13:30:00,199.1,199.15,198.98,199.07,3836.0,192.9093,192.9578,192.7931,192.8803,3836.0
2020-06-24 13:35:00,199.06,199.13,198.94,199.1,21456.0,192.8706,192.9384,192.7543,192.9093,21456.0
2020-06-24 13:40:00,199.06,199.12,198.92,198.93,4565.0,192.8706,192.9287,192.7349,192.7446,4565.0
2020-06-24 13:45:00,198.97,199.06,198.77,199.06,3571.0,192.7834,192.8706,192.5896,192.8706,3571.0
2020-06-24 13:50:00,199.12,199.17,198.88,199.11,6972.0,192.9287,192.9772,192.6962,192.919,6972.0
2020-06-24 13:55:00,199.08,199.18,198.92,199.15,6154.0,192.89,192.9868,192.7349,192.9578,6154.0
2020-06-24 14:00:00,199.29,199.32,198.36,198.55,7936.0,193.0934,193.1225,192.1923,192.3764,7936.0
2020-06-24 14:05:00,198.54,199.15,198.54,199.12,2747.0,192.3667,192.9578,192.3667,192.9287,2747.0
2020-06-24 14:10:00,199.07,199.11,198.91,198.91,10576.0,192.8803,192.919,192.7252,192.7252,10576.0
2020-06-24 14:15:00,199.27,199.45,199.15,199.25,7810.0,193.074,193.2485,192.9578,193.0547,7810.0
2020-06-24 14:20:00,199.39,199.39,199.09,199.14,3577.0,193.1903,193.1903,192.8996,192.9481,3577.0
2020-06-24 14:25:00,199.12,199.51,199.12,199.45,3182.0,192.9287,193.3066,192.9287,193.2485,3182.0
2020-06-24 14:30:00,199.38,199.66,199.25,199.53,4104.0,193.1806,193.4519,193.0547,193.326,4104.0
2020-06-24 14:35:00,199.5,199.5,199.23,199.24,15236.0,193.2969,193.2969,193.0353,193.045,15236.0
2020-06-24 14:40:00,199.31,199.32,198.82,198.82,9261.0,193.1128,193.1225,192.638,192.638,9261.0
2020-06-24 14:45:00,198.98,199.25,198.86,199.13,7519.0,192.7931,193.0547,192.6768,192.9384,7519.0
2020-06-24 14:50:00,199.12,199.12,198.73,198.76,6835.0,192.9287,192.9287,192.5508,192.5799,6835.0
2020-06-24 14:55:00,199.0,199.13,198.74,198.81,19342.0,192.8124,192.9384,192.5605,192.6284,19342.0
2020-06-24 15:00:00,198.92,199.3,198.92,199.15,6967.0,192.7349,193.1031,192.7349,192.9578,6967.0
2020-06-24 15:05:00,199.3,199.3,198.97,198.97,4658.0,193.1031,193.1031,192.7834,192.7834,4658.0
2020-06-24 15:10:00,199.15,199.71,198.95,199.61,9263.0,192.9578,193.5004,192.764,193.4035,9263.0
2020-06-24 15:15:00,199.53,200.09,199.48,200.06,10625.0,193.326,193.8686,193.2775,193.8395,10625.0
2020-06-24 15:20:00,200.13,200.14,199.63,199.73,7299.0,193.9073,193.917,193.4229,193.5197,7299.0
2020-06-24 15:25:00,199.76,199.81,199.53,199.6,7499.0,193.5488,193.5973,193.326,193.3938,7499.0
2020-06-24 15:30:00,199.74,199.74,199.39,199.58,10584.0,193.5294,193.5294,193.1903,193.3744,10584.0
2020-06-24 15:35:00,199.48,199.58,199.23,199.39,7587.0,193.2775,193.3744,193.0353,193.1903,7587.0
2020-06-24 15:40:00,199.47,200.05,199.47,200.03,20682.0,193.2678,193.8298,193.2678,193.8104,20682.0
2020-06-24 15:45:00,199.99,200.15,199.7,199.7,20235.0,193.7717,193.9267,193.4907,193.4907,20235.0
2020-06-24 15:50:00,199.5,199.5,198.98,199.08,14647.0,193.2969,193.2969,192.7931,192.89,14647.0
2020-06-24 15:55:00,199.17,199.45,199.02,199.27,19755.0,192.9772,193.2485,192.8318,193.074,19755.0
2020-06-25 09:30:00,198.73,199.19,198.66,198.74,31966.0,192.9522,193.3989,192.8843,192.9619,31966.0
2020-06-25 09:35:00,199.1,199.25,198.55,198.72,12193.0,193.3115,193.4571,192.7775,192.9425,12193.0
2020-06-25 09:40:00,198.62,198.62,197.44,197.65,12208.0,192.8454,192.8454,191.6997,191.9036,12208.0
2020-06-25 09:45:00,197.65,197.79,196.98,196.98,36668.0,191.9036,192.0396,191.2531,191.2531,36668.0
2020-06-25 09:50:00,196.99,198.0,196.92,197.79,12533.0,191.2628,192.2435,191.1949,192.0396,12533.0
2020-06-25 09:55:00,197.88,198.09,197.7,198.08,11515.0,192.1269,192.3308,191.9522,192.3211,11515.0
2020-06-25 10:00:00,198.17,198.66,198.15,198.44,5381.0,192.4085,192.8843,192.3891,192.6707,5381.0
2020-06-25 10:05:00,198.18,198.18,197.87,198.09,6428.0,192.4182,192.4182,192.1172,192.3308,6428.0
2020-06-25 10:10:00,198.09,198.74,198.09,198.68,8653.0,192.3308,192.9619,192.3308,192.9037,8653.0
2020-06-25 10:15:00,198.74,198.79,198.45,198.58,7393.0,192.9619,193.0105,192.6804,192.8066,7393.0
2020-06-25 10:20:00,198.7,199.13,198.7,199.13,7066.0,192.9231,193.3406,192.9231,193.3406,7066.0
2020-06-25 10:25:00,199.02,199.28,198.96,199.23,8471.0,193.2338,193.4862,193.1755,193.4377,8471.0
2020-06-25 10:30:00,199.17,199.21,198.82,198.89,3738.0,193.3794,193.4183,193.0396,193.1076,3738.0
2020-06-25 10:35:00,198.97,199.09,198.93,199.03,4079.0,193.1853,193.3018,193.1464,193.2435,4079.0
2020-06-25 10:40:00,199.05,199.16,198.69,198.9,4255.0,193.2629,193.3697,192.9134,193.1173,4255.0
2020-06-25 10:45:00,198.88,199.33,198.67,198.77,9170.0,193.0979,193.5348,192.894,192.9911,9170.0
2020-06-25 10:50:00,198.71,198.86,198.69,198.77,3527.0,192.9328,193.0785,192.9134,192.9911,3527.0
2020-06-25 10:55:00,198.74,198.98,198.68,198.9,1972.0,192.9619,193.195,192.9037,193.1173,1972.0
2020-06-25 11:00:00,198.73,198.77,198.36,198.53,4390.0,192.9522,192.9911,192.593,192.758,4390.0
2020-06-25 11:05:00,198.47,198.47,198.11,198.26,7182.0,192.6998,192.6998,192.3503,192.4959,7182.0
2020-06-25 11:10:00,198.34,198.72,197.99,198.72,5792.0,192.5736,192.9425,192.2337,192.9425,5792.0
2020-06-25 11:15:00,198.69,199.08,198.62,199.08,8807.0,192.9134,193.2921,192.8454,193.2921,8807.0
2020-06-25 11:20:00,199.12,199.14,198.83,199.0,2947.0,193.3309,193.3503,193.0493,193.2144,2947.0
2020-06-25 11:25:00,198.96,199.07,198.83,198.92,1196.0,193.1755,193.2823,193.0493,193.1367,1196.0
2020-06-25 11:30:00,198.94,198.99,198.41,198.44,3846.0,193.1561,193.2047,192.6415,192.6707,3846.0
2020-06-25 11:35:00,198.15,198.61,198.15,198.61,3120.0,192.3891,192.8357,192.3891,192.8357,3120.0
2020-06-25 11:40:00,198.27,198.59,198.17,198.56,12374.0,192.5056,192.8163,192.4085,192.7872,12374.0
2020-06-25 11:45:00,198.72,198.85,198.65,198.84,13413.0,192.9425,193.0687,192.8746,193.059,13413.0
2020-06-25 11:50:00,198.83,198.91,198.8,198.87,485.0,193.0493,193.127,193.0202,193.0882,485.0
2020-06-25 11:55:00,198.89,199.02,198.88,198.98,3892.0,193.1076,193.2338,193.0979,193.195,3892.0
2020-06-25 12:00:00,199.08,199.44,199.07,199.36,11787.0,193.2921,193.6416,193.2823,193.5639,11787.0
2020-06-25 12:05:00,199.42,199.57,199.29,199.39,1867.0,193.6222,193.7678,193.4959,193.593,1867.0
2020-06-25 12:10:00,199.41,199.41,199.33,199.35,2199.0,193.6125,193.6125,193.5348,193.5542,2199.0
2020-06-25 12:15:00,199.4,199.73,199.4,199.73,2913.0,193.6028,193.9232,193.6028,193.9232,2913.0
2020-06-25 12:20:00,199.77,199.94,199.72,199.74,2550.0,193.962,194.1271,193.9134,193.9329,2550.0
2020-06-25 12:25:00,199.65,199.65,199.56,199.56,3460.0,193.8455,193.8455,193.7581,193.7581,3460.0
2020-06-25 12:30:00,199.67,199.74,199.4,199.48,8765.0,193.8649,193.9329,193.6028,193.6804,8765.0
2020-06-25 12:35:00,199.47,199.59,199.35,199.55,14361.0,193.6707,193.7872,193.5542,193.7484,14361.0
2020-06-25 12:40:00,199.45,199.76,199.45,199.71,3203.0,193.6513,193.9523,193.6513,193.9037,3203.0
2020-06-25 12:45:00,199.69,199.82,199.58,199.64,4789.0,193.8843,194.0105,193.7775,193.8358,4789.0
2020-06-25 12:50:00,199.6,199.61,199.49,199.56,4247.0,193.7969,193.8066,193.6901,193.7581,4247.0
2020-06-25 12:55:00,199.56,199.56,199.38,199.4,1543.0,193.7581,193.7581,193.5833,193.6028,1543.0
2020-06-25 13:00:00,199.4,199.4,199.16,199.18,1925.0,193.6028,193.6028,193.3697,193.3891,1925.0
2020-06-25 13:05:00,199.21,199.31,199.12,199.12,2382.0,193.4183,193.5154,193.3309,193.3309,2382.0
2020-06-25 13:10:00,199.2,199.29,199.08,199.27,1309.0,193.4086,193.4959,193.2921,193.4765,1309.0
2020-06-25 13:15:00,199.19,199.39,199.19,199.36,8280.0,193.3989,193.593,193.3989,193.5639,8280.0
2020-06-25 13:20:00,199.37,199.53,199.25,199.28,2668.0,193.5736,193.729,193.4571,193.4862,2668.0
2020-06-25 13:25:00,199.19,199.33,199.19,199.26,7245.0,193.3989,193.5348,193.3989,193.4668,7245.0
2020-06-25 13:30:00,199.19,199.32,199.04,199.22,7345.0,193.3989,193.5251,193.2532,193.428,7345.0
2020-06-25 13:35:00,199.19,199.59,199.15,199.52,9503.0,193.3989,193.7872,193.36,193.7193,9503.0
2020-06-25 13:40:00,199.57,199.61,199.46,199.5,2717.0,193.7678,193.8066,193.661,193.6998,2717.0
2020-06-25 13:45:00,199.55,199.64,199.54,199.58,900.0,193.7484,193.8358,193.7387,193.7775,900.0
2020-06-25 13:50:00,199.55,199.55,199.52,199.52,20459.0,193.7484,193.7484,193.7193,193.7193,20459.0
2020-06-25 13:55:00,199.51,199.51,199.34,199.38,4288.0,193.7096,193.7096,193.5445,193.5833,4288.0
2020-06-25 14:00:00,199.42,199.42,199.13,199.3,4583.0,193.6222,193.6222,193.3406,193.5057,4583.0
2020-06-25 14:05:00,199.36,199.47,199.29,199.32,3190.0,193.5639,193.6707,193.4959,193.5251,3190.0
2020-06-25 14:10:00,199.25,199.45,199.25,199.34,1664.0,193.4571,193.6513,193.4571,193.5445,1664.0
2020-06-25 14:15:00,199.34,199.44,199.31,199.31,9650.0,193.5445,193.6416,193.5154,193.5154,9650.0
2020-06-25 14:20:00,199.28,199.28,198.8,198.8,4475.0,193.4862,193.4862,193.0202,193.0202,4475.0
2020-06-25 14:25:00,198.94,199.03,198.89,198.99,4006.0,193.1561,193.2435,193.1076,193.2047,4006.0
2020-06-25 14:30:00,198.96,198.96,198.69,198.69,6980.0,193.1755,193.1755,192.9134,192.9134,6980.0
2020-06-25 14:35:00,198.73,198.77,198.6,198.73,4850.0,192.9522,192.9911,192.826,192.9522,4850.0
2020-06-25 14:40:00,198.81,198.96,198.8,198.85,3940.0,193.0299,193.1755,193.0202,193.0687,3940.0
2020-06-25 14:45:00,198.88,198.88,198.7,198.79,15739.0,193.0979,193.0979,192.9231,193.0105,15739.0
2020-06-25 14:50:00,198.79,199.05,198.74,198.92,22576.0,193.0105,193.2629,192.9619,193.1367,22576.0
2020-06-25 14:55:00,198.9,199.12,198.83,199.05,38304.0,193.1173,193.3309,193.0493,193.2629,38304.0
2020-06-25 15:00:00,199.02,199.47,198.92,199.46,34782.0,193.2338,193.6707,193.1367,193.661,34782.0
2020-06-25 15:05:00,199.49,200.0,199.49,199.84,24389.0,193.6901,194.1853,193.6901,194.03,24389.0
2020-06-25 15:10:00,199.84,199.94,199.69,199.78,6575.0,194.03,194.1271,193.8843,193.9717,6575.0
2020-06-25 15:15:00,200.02,200.06,199.93,200.0,6562.0,194.2047,194.2436,194.1173,194.1853,6562.0
2020-06-25 15:20:00,199.95,200.33,199.94,200.29,5523.0,194.1368,194.5057,194.1271,194.4669,5523.0
2020-06-25 15:25:00,200.31,200.6,200.3,200.4,6787.0,194.4863,194.7679,194.4766,194.5737,6787.0
2020-06-25 15:30:00,200.43,200.77,200.19,200.62,10956.0,194.6028,194.9329,194.3698,194.7873,10956.0
2020-06-25 15:35:00,200.62,200.62,200.27,200.28,6047.0,194.7873,194.7873,194.4475,194.4572,6047.0
2020-06-25 15:40:00,200.38,200.52,200.31,200.45,8225.0,194.5543,194.6902,194.4863,194.6222,8225.0
2020-06-25 15:45:00,200.47,200.62,200.25,200.37,8669.0,194.6416,194.7873,194.428,194.5446,8669.0
2020-06-25 15:50:00,200.51,201.03,200.45,201.03,13259.0,194.6805,195.1854,194.6222,195.1854,13259.0
2020-06-25 15:55:00,200.98,201.15,200.82,200.94,10983.0,195.1368,195.3019,194.9815,195.098,10983.0
2020-06-26 09:30:00,200.53,200.67,200.08,200.3,23129.0,194.6999,194.8358,194.263,194.4766,23129.0
2020-06-26 09:35:00,200.44,200.72,200.11,200.12,6237.0,194.6125,194.8844,194.2921,194.3018,6237.0
2020-06-26 09:40:00,200.15,200.15,199.43,199.43,22333.0,194.3309,194.3309,193.6319,193.6319,22333.0
2020-06-26 09:45:00,199.45,199.76,199.33,199.59,17700.0,193.6513,193.9523,193.5348,193.7872,17700.0
2020-06-26 09:50:00,199.48,199.72,199.42,199.71,2785.0,193.6804,193.9134,193.6222,193.9037,2785.0
2020-06-26 09:55:00,199.74,199.75,199.4,199.73,3174.0,193.9329,193.9426,193.6028,193.9232,3174.0
2020-06-26 10:00:00,199.75,199.75,199.06,199.07,2446.0,193.9426,193.9426,193.2726,193.2823,2446.0
2020-06-26 10:05:00,199.19,199.24,199.14,199.15,9302.0,193.3989,193.4474,193.3503,193.36,9302.0
2020-06-26 10:10:00,199.07,199.07,198.5,198.53,6102.0,193.2823,193.2823,192.7289,192.758,6102.0
2020-06-26 10:15:00,198.45,198.46,197.95,197.97,2884.0,192.6804,192.6901,192.1949,192.2143,2884.0
2020-06-26 10:20:00,197.86,197.91,197.38,197.9,6407.0,192.1075,192.1561,191.6415,192.1464,6407.0
2020-06-26 10:25:00,197.96,198.06,197.78,198.0,4653.0,192.2046,192.3017,192.0299,192.2435,4653.0
2020-06-26 10:30:00,198.06,198.13,197.13,197.22,10508.0,192.3017,192.3697,191.3987,191.4861,10508.0
2020-06-26 10:35:00,197.23,197.35,196.82,196.86,18777.0,191.4958,191.6124,191.0978,191.1366,18777.0
2020-06-26 10:40:00,196.85,197.23,196.73,197.17,3750.0,191.1269,191.4958,191.0104,191.4376,3750.0
2020-06-26 10:45:00,197.27,197.48,196.97,196.98,4844.0,191.5347,191.7386,191.2434,191.2531,4844.0
2020-06-26 10:50:00,196.77,197.26,196.52,197.02,3035.0,191.0492,191.525,190.8065,191.2919,3035.0
2020-06-26 10:55:00,196.84,197.16,196.77,197.05,6582.0,191.1172,191.4279,191.0492,191.3211,6582.0
2020-06-26 11:00:00,197.23,197.7,197.23,197.68,9275.0,191.4958,191.9522,191.4958,191.9328,9275.0
2020-06-26 11:05:00,197.74,198.15,197.73,197.98,2512.0,191.991,192.3891,191.9813,192.224,2512.0
2020-06-26 11:10:00,197.92,198.19,197.82,198.17,6873.0,192.1658,192.4279,192.0687,192.4085,6873.0
2020-06-26 11:15:00,198.12,198.12,197.69,197.9,12339.0,192.36,192.36,191.9425,192.1464,12339.0
2020-06-26 11:20:00,197.86,197.99,197.71,197.84,6271.0,192.1075,192.2337,191.9619,192.0881,6271.0
2020-06-26 11:25:00,197.94,198.05,197.76,197.95,2543.0,192.1852,192.292,192.0104,192.1949,2543.0
2020-06-26 11:30:00,197.98,198.03,197.57,197.68,2321.0,192.224,192.2726,191.826,191.9328,2321.0
2020-06-26 11:35:00,197.82,198.33,197.82,198.33,32794.0,192.0687,192.5639,192.0687,192.5639,32794.0
2020-06-26 11:40:00,198.29,198.29,198.25,198.28,3463.0,192.525,192.525,192.4862,192.5153,3463.0
2020-06-26 11:45:00,198.35,198.72,198.35,198.72,4727.0,192.5833,192.9425,192.5833,192.9425,4727.0
2020-06-26 11:50:00,198.69,198.69,198.44,198.44,8593.0,192.9134,192.9134,192.6707,192.6707,8593.0
2020-06-26 11:55:00,198.45,198.85,198.37,198.65,5513.0,192.6804,193.0687,192.6027,192.8746,5513.0
2020-06-26 12:00:00,198.62,198.67,198.05,198.12,9704.0,192.8454,192.894,192.292,192.36,9704.0
2020-06-26 12:05:00,198.04,198.04,197.76,197.77,3251.0,192.2823,192.2823,192.0104,192.0201,3251.0
2020-06-26 12:10:00,197.91,197.94,197.61,197.67,5295.0,192.1561,192.1852,191.8648,191.923,5295.0
2020-06-26 12:15:00,197.7,197.75,197.22,197.22,8901.0,191.9522,192.0007,191.4861,191.4861,8901.0
2020-06-26 12:20:00,197.15,197.55,196.96,197.5,5069.0,191.4182,191.8065,191.2337,191.758,5069.0
2020-06-26 12:25:00,197.71,197.76,197.6,197.61,5075.0,191.9619,192.0104,191.8551,191.8648,5075.0
2020-06-26 12:30:00,197.58,197.63,197.34,197.46,9157.0,191.8357,191.8842,191.6026,191.7192,9157.0
2020-06-26 12:35:00,197.29,197.58,197.25,197.56,3451.0,191.5541,191.8357,191.5153,191.8162,3451.0
2020-06-26 12:40:00,197.62,197.63,197.09,197.27,6496.0,191.8745,191.8842,191.3599,191.5347,6496.0
2020-06-26 12:45:00,197.26,197.46,196.93,197.35,9763.0,191.525,191.7192,191.2046,191.6124,9763.0
2020-06-26 12:50:00,197.36,197.67,197.26,197.67,3375.0,191.6221,191.923,191.525,191.923,3375.0
2020-06-26 12:55:00,197.63,197.68,197.54,197.6,2239.0,191.8842,191.9328,191.7968,191.8551,2239.0
2020-06-26 13:00:00,197.65,197.96,197.65,197.93,2823.0,191.9036,192.2046,191.9036,192.1755,2823.0
2020-06-26 13:05:00,197.87,198.19,197.87,198.08,4191.0,192.1172,192.4279,192.1172,192.3211,4191.0
2020-06-26 13:10:00,198.0,198.06,197.88,197.88,6271.0,192.2435,192.3017,192.1269,192.1269,6271.0
2020-06-26 13:15:00,197.99,198.06,197.87,197.94,1854.0,192.2337,192.3017,192.1172,192.1852,1854.0
2020-06-26 13:20:00,197.95,198.13,197.86,198.07,9784.0,192.1949,192.3697,192.1075,192.3114,9784.0
2020-06-26 13:25:00,197.97,198.08,197.85,197.96,3904.0,192.2143,192.3211,192.0978,192.2046,3904.0
2020-06-26 13:30:00,197.98,198.07,197.85,198.01,5097.0,192.224,192.3114,192.0978,192.2532,5097.0
2020-06-26 13:35:00,198.04,198.22,197.73,198.15,10388.0,192.2823,192.4571,191.9813,192.3891,10388.0
2020-06-26 13:40:00,198.16,198.17,197.93,197.96,3741.0,192.3988,192.4085,192.1755,192.2046,3741.0
2020-06-26 13:45:00,197.96,197.97,197.78,197.93,3012.0,192.2046,192.2143,192.0299,192.1755,3012.0
2020-06-26 13:50:00,197.96,197.96,197.7,197.81,3372.0,192.2046,192.2046,191.9522,192.059,3372.0
2020-06-26 13:55:00,197.73,197.73,197.55,197.63,3536.0,191.9813,191.9813,191.8065,191.8842,3536.0
2020-06-26 14:00:00,197.6,197.87,197.41,197.82,5243.0,191.8551,192.1172,191.6706,192.0687,5243.0
2020-06-26 14:05:00,197.8,197.85,197.68,197.7,1901.0,192.0493,192.0978,191.9328,191.9522,1901.0
2020-06-26 14:10:00,197.78,197.92,197.43,197.45,8063.0,192.0299,192.1658,191.69,191.7094,8063.0
2020-06-26 14:15:00,197.44,197.49,197.38,197.43,4618.0,191.6997,191.7483,191.6415,191.69,4618.0
2020-06-26 14:20:00,197.32,197.46,197.32,197.37,4878.0,191.5832,191.7192,191.5832,191.6318,4878.0
2020-06-26 14:25:00,197.38,197.38,196.96,197.06,19128.0,191.6415,191.6415,191.2337,191.3308,19128.0
2020-06-26 14:30:00,197.1,197.2,196.8,197.07,9573.0,191.3696,191.4667,191.0783,191.3405,9573.0
2020-06-26 14:35:00,196.97,196.97,196.7,196.74,8851.0,191.2434,191.2434,190.9813,191.0201,8851.0
2020-06-26 14:40:00,196.76,197.01,196.71,196.73,4948.0,191.0395,191.2822,190.991,191.0104,4948.0
2020-06-26 14:45:00,196.69,196.82,196.42,196.63,17921.0,190.9715,191.0978,190.7094,190.9133,17921.0
2020-06-26 14:50:00,196.79,197.02,196.79,196.94,9855.0,191.0686,191.2919,191.0686,191.2143,9855.0
2020-06-26 14:55:00,196.86,196.86,196.7,196.84,16762.0,191.1366,191.1366,190.9813,191.1172,16762.0
2020-06-26 15:00:00,196.87,197.15,196.84,197.04,7193.0,191.1463,191.4182,191.1172,191.3114,7193.0
2020-06-26 15:05:00,196.96,197.01,196.54,196.69,13025.0,191.2337,191.2822,190.8259,190.9715,13025.0
2020-06-26 15:10:00,196.73,196.93,196.58,196.93,11165.0,191.0104,191.2046,190.8647,191.2046,11165.0
2020-06-26 15:15:00,197.04,197.05,196.69,196.7,11634.0,191.3114,191.3211,190.9715,190.9813,11634.0
2020-06-26 15:20:00,196.73,196.78,196.54,196.6,3993.0,191.0104,191.0589,190.8259,190.8842,3993.0
2020-06-26 15:25:00,196.47,196.87,196.37,196.81,5535.0,190.7579,191.1463,190.6608,191.0881,5535.0
2020-06-26 15:30:00,196.8,196.83,196.33,196.43,10974.0,191.0783,191.1075,190.622,190.7191,10974.0
2020-06-26 15:35:00,196.42,196.42,196.08,196.18,24737.0,190.7094,190.7094,190.3793,190.4764,24737.0
2020-06-26 15:40:00,196.12,197.0,196.12,196.94,7797.0,190.4181,191.2725,190.4181,191.2143,7797.0
2020-06-26 15:45:00,196.9,197.35,196.74,196.74,13271.0,191.1754,191.6124,191.0201,191.0201,13271.0
2020-06-26 15:50:00,196.49,196.71,195.76,195.76,16712.0,190.7774,190.991,190.0686,190.0686,16712.0
2020-06-26 15:55:00,195.82,196.25,195.82,196.02,34260.0,190.1268,190.5443,190.1268,190.321,34260.0
2020-06-29 09:30:00,196.29,196.45,195.58,195.67,43113.0,190.5832,190.7385,189.8938,189.9812,43113.0
2020-06-29 09:35:00,195.65,195.65,194.86,194.92,15923.0,189.9618,189.9618,189.1947,189.253,15923.0
2020-06-29 09:40:00,194.69,194.82,194.3,194.47,14205.0,189.0297,189.1559,188.651,188.8161,14205.0
2020-06-29 09:45:00,194.59,194.65,193.93,194.35,11075.0,188.9326,188.9909,188.2918,188.6996,11075.0
2020-06-29 09:50:00,194.28,194.5,193.99,194.5,2963.0,188.6316,188.8452,188.35,188.8452,2963.0
2020-06-29 09:55:00,194.63,195.21,194.58,195.18,4545.0,188.9714,189.5346,188.9229,189.5054,4545.0
2020-06-29 10:00:00,195.49,195.83,195.36,195.59,8694.0,189.8064,190.1365,189.6802,189.9035,8694.0
2020-06-29 10:05:00,195.65,195.76,195.24,195.56,4255.0,189.9618,190.0686,189.5637,189.8744,4255.0
2020-06-29 10:10:00,195.75,196.25,195.37,196.23,5534.0,190.0589,190.5443,189.6899,190.5249,5534.0
2020-06-29 10:15:00,196.17,196.47,196.04,196.38,4930.0,190.4667,190.7579,190.3404,190.6706,4930.0
2020-06-29 10:20:00,196.4,196.41,196.25,196.31,8759.0,190.69,190.6997,190.5443,190.6026,8759.0
2020-06-29 10:25:00,196.21,196.54,196.21,196.35,5057.0,190.5055,190.8259,190.5055,190.6414,5057.0
2020-06-29 10:30:00,196.39,196.66,196.28,196.39,10319.0,190.6803,190.9424,190.5735,190.6803,10319.0
2020-06-29 10:35:00,196.5,196.91,196.31,196.82,8449.0,190.7871,191.1851,190.6026,191.0978,8449.0
2020-06-29 10:40:00,196.8,196.81,196.61,196.61,1142.0,191.0783,191.0881,190.8939,190.8939,1142.0
2020-06-29 10:45:00,196.92,196.95,196.78,196.91,2641.0,191.1949,191.224,191.0589,191.1851,2641.0
2020-06-29 10:50:00,196.96,197.21,196.74,196.75,3125.0,191.2337,191.4764,191.0201,191.0298,3125.0
2020-06-29 10:55:00,196.77,196.89,196.54,196.68,9543.0,191.0492,191.1657,190.8259,190.9618,9543.0
2020-06-29 11:00:00,196.72,196.82,196.68,196.7,3188.0,191.0007,191.0978,190.9618,190.9813,3188.0
2020-06-29 11:05:00,196.6,196.6,196.29,196.3,3710.0,190.8842,190.8842,190.5832,190.5929,3710.0
2020-06-29 11:10:00,196.26,196.36,196.21,196.3,1906.0,190.554,190.6511,190.5055,190.5929,1906.0
2020-06-29 11:15:00,196.38,196.67,196.36,196.67,3911.0,190.6706,190.9521,190.6511,190.9521,3911.0
2020-06-29 11:20:00,196.73,197.07,196.66,197.07,3799.0,191.0104,191.3405,190.9424,191.3405,3799.0
2020-06-29 11:25:00,196.99,197.3,196.98,197.17,8138.0,191.2628,191.5638,191.2531,191.4376,8138.0
2020-06-29 11:30:00,197.32,197.38,197.1,197.15,7533.0,191.5832,191.6415,191.3696,191.4182,7533.0
2020-06-29 11:35:00,197.16,197.29,197.07,197.11,10925.0,191.4279,191.5541,191.3405,191.3793,10925.0
2020-06-29 11:40:00,197.11,197.29,197.11,197.22,2620.0,191.3793,191.5541,191.3793,191.4861,2620.0
2020-06-29 11:45:00,197.28,197.43,197.04,197.25,5098.0,191.5444,191.69,191.3114,191.5153,5098.0
2020-06-29 11:50:00,197.2,197.28,197.11,197.25,6491.0,191.4667,191.5444,191.3793,191.5153,6491.0
2020-06-29 11:55:00,197.31,197.34,197.06,197.33,4311.0,191.5735,191.6026,191.3308,191.5929,4311.0
2020-06-29 12:00:00,197.27,197.65,197.27,197.55,1425.0,191.5347,191.9036,191.5347,191.8065,1425.0
2020-06-29 12:05:00,197.48,197.48,197.26,197.39,2428.0,191.7386,191.7386,191.525,191.6512,2428.0
2020-06-29 12:10:00,197.33,197.42,197.31,197.42,3018.0,191.5929,191.6803,191.5735,191.6803,3018.0
2020-06-29 12:15:00,197.33,197.69,197.3,197.63,5542.0,191.5929,191.9425,191.5638,191.8842,5542.0
2020-06-29 12:20:00,197.63,197.69,197.57,197.57,4030.0,191.8842,191.9425,191.826,191.826,4030.0
2020-06-29 12:25:00,197.49,197.69,197.49,197.66,4574.0,191.7483,191.9425,191.7483,191.9133,4574.0
2020-06-29 12:30:00,197.68,197.77,197.68,197.74,3762.0,191.9328,192.0201,191.9328,191.991,3762.0
2020-06-29 12:35:00,197.8,197.86,197.74,197.86,2240.0,192.0493,192.1075,191.991,192.1075,2240.0
2020-06-29 12:40:00,197.84,197.86,197.75,197.79,1703.0,192.0881,192.1075,192.0007,192.0396,1703.0
2020-06-29 12:45:00,197.76,197.82,197.71,197.81,2103.0,192.0104,192.0687,191.9619,192.059,2103.0
2020-06-29 12:50:00,197.78,197.87,197.69,197.69,9214.0,192.0299,192.1172,191.9425,191.9425,9214.0
2020-06-29 12:55:00,197.81,197.81,197.61,197.68,6529.0,192.059,192.059,191.8648,191.9328,6529.0
2020-06-29 13:00:00,197.65,197.66,197.46,197.47,6272.0,191.9036,191.9133,191.7192,191.7289,6272.0
2020-06-29 13:05:00,197.55,197.61,197.54,197.57,1288.0,191.8065,191.8648,191.7968,191.826,1288.0
2020-06-29 13:10:00,197.56,197.76,197.56,197.68,3056.0,191.8162,192.0104,191.8162,191.9328,3056.0
2020-06-29 13:15:00,197.7,197.7,197.51,197.52,7200.0,191.9522,191.9522,191.7677,191.7774,7200.0
2020-06-29 13:20:00,197.51,197.66,197.45,197.61,2316.0,191.7677,191.9133,191.7094,191.8648,2316.0
2020-06-29 13:25:00,197.66,197.66,197.55,197.61,4841.0,191.9133,191.9133,191.8065,191.8648,4841.0
2020-06-29 13:30:00,197.68,197.7,197.52,197.67,3011.0,191.9328,191.9522,191.7774,191.923,3011.0
2020-06-29 13:35:00,197.67,198.0,197.65,197.98,15440.0,191.923,192.2435,191.9036,192.224,15440.0
2020-06-29 13:40:00,197.97,198.0,197.9,197.91,3073.0,192.2143,192.2435,192.1464,192.1561,3073.0
2020-06-29 13:45:00,197.96,198.08,197.95,198.08,17412.0,192.2046,192.3211,192.1949,192.3211,17412.0
2020-06-29 13:50:00,198.07,198.11,197.96,197.96,8036.0,192.3114,192.3503,192.2046,192.2046,8036.0
2020-06-29 13:55:00,197.98,197.98,197.82,197.82,1999.0,192.224,192.224,192.0687,192.0687,1999.0
2020-06-29 14:00:00,197.96,197.97,197.83,197.83,1233.0,192.2046,192.2143,192.0784,192.0784,1233.0
2020-06-29 14:05:00,197.82,197.82,197.55,197.55,7081.0,192.0687,192.0687,191.8065,191.8065,7081.0
2020-06-29 14:10:00,197.66,197.77,197.65,197.72,2380.0,191.9133,192.0201,191.9036,191.9716,2380.0
2020-06-29 14:15:00,197.78,197.85,197.69,197.7,3978.0,192.0299,192.0978,191.9425,191.9522,3978.0
2020-06-29 14:20:00,197.67,197.82,197.67,197.73,1751.0,191.923,192.0687,191.923,191.9813,1751.0
2020-06-29 14:25:00,197.68,197.69,197.46,197.52,2016.0,191.9328,191.9425,191.7192,191.7774,2016.0
2020-06-29 14:30:00,197.61,197.64,197.53,197.6,6089.0,191.8648,191.8939,191.7871,191.8551,6089.0
2020-06-29 14:35:00,197.61,197.67,197.54,197.62,3153.0,191.8648,191.923,191.7968,191.8745,3153.0
2020-06-29 14:40:00,197.61,197.75,197.61,197.72,5868.0,191.8648,192.0007,191.8648,191.9716,5868.0
2020-06-29 14:45:00,197.69,197.69,197.23,197.26,7527.0,191.9425,191.9425,191.4958,191.525,7527.0
2020-06-29 14:50:00,197.22,197.31,197.11,197.3,3362.0,191.4861,191.5735,191.3793,191.5638,3362.0
2020-06-29 14:55:00,197.24,197.38,197.2,197.33,3332.0,191.5056,191.6415,191.4667,191.5929,3332.0
2020-06-29 15:00:00,197.34,197.34,196.94,196.96,2887.0,191.6026,191.6026,191.2143,191.2337,2887.0
2020-06-29 15:05:00,197.02,197.05,196.94,196.98,10832.0,191.2919,191.3211,191.2143,191.2531,10832.0
2020-06-29 15:10:00,197.04,197.04,196.81,196.87,2807.0,191.3114,191.3114,191.0881,191.1463,2807.0
2020-06-29 15:15:00,197.08,197.1,196.87,196.98,13267.0,191.3502,191.3696,191.1463,191.2531,13267.0
2020-06-29 15:20:00,196.98,197.21,196.98,197.13,5855.0,191.2531,191.4764,191.2531,191.3987,5855.0
2020-06-29 15:25:00,197.18,197.29,197.11,197.21,5355.0,191.4473,191.5541,191.3793,191.4764,5355.0
2020-06-29 15:30:00,197.3,197.63,197.3,197.63,4627.0,191.5638,191.8842,191.5638,191.8842,4627.0
2020-06-29 15:35:00,197.62,197.69,197.56,197.57,11302.0,191.8745,191.9425,191.8162,191.826,11302.0
2020-06-29 15:40:00,197.5,197.5,197.24,197.41,5789.0,191.758,191.758,191.5056,191.6706,5789.0
2020-06-29 15:45:00,197.45,197.58,197.14,197.24,5500.0,191.7094,191.8357,191.4085,191.5056,5500.0
2020-06-29 15:50:00,197.27,197.65,197.26,197.65,3662.0,191.5347,191.9036,191.525,191.9036,3662.0
2020-06-29 15:55:00,197.76,198.4,197.74,198.4,8145.0,192.0104,192.6318,191.991,192.6318,8145.0
2020-06-30 09:30:00,198.32,198.65,198.16,198.41,56158.0,192.5542,192.8746,192.3988,192.6415,56158.0
2020-06-30 09:35:00,198.44,198.9,198.43,198.9,8262.0,192.6707,193.1173,192.661,193.1173,8262.0
2020-06-30 09:40:00,198.92,199.16,198.82,199.16,2387.0,193.1367,193.3697,193.0396,193.3697,2387.0
2020-06-30 09:45:00,199.17,199.37,198.98,198.98,4179.0,193.3794,193.5736,193.195,193.195,4179.0
2020-06-30 09:50:00,199.06,199.07,198.77,198.87,7458.0,193.2726,193.2823,192.9911,193.0882,7458.0
2020-06-30 09:55:00,199.18,199.34,199.06,199.22,3101.0,193.3891,193.5445,193.2726,193.428,3101.0
2020-06-30 10:00:00,199.26,199.51,199.25,199.39,6112.0,193.4668,193.7096,193.4571,193.593,6112.0
2020-06-30 10:05:00,199.41,199.6,199.29,199.57,6179.0,193.6125,193.7969,193.4959,193.7678,6179.0
2020-06-30 10:10:00,199.59,199.59,199.33,199.38,5473.0,193.7872,193.7872,193.5348,193.5833,5473.0
2020-06-30 10:15:00,199.49,199.51,199.36,199.49,2901.0,193.6901,193.7096,193.5639,193.6901,2901.0
2020-06-30 10:20:00,199.54,199.67,199.36,199.67,4281.0,193.7387,193.8649,193.5639,193.8649,4281.0
2020-06-30 10:25:00,199.67,199.78,199.24,199.37,5959.0,193.8649,193.9717,193.4474,193.5736,5959.0
2020-06-30 10:30:00,199.38,199.54,199.36,199.5,5649.0,193.5833,193.7387,193.5639,193.6998,5649.0
2020-06-30 10:35:00,199.4,199.46,199.37,199.46,688.0,193.6028,193.661,193.5736,193.661,688.0
2020-06-30 10:40:00,199.43,199.81,199.43,199.73,1266.0,193.6319,194.0008,193.6319,193.9232,1266.0
2020-06-30 10:45:00,199.5,199.69,199.49,199.59,9197.0,193.6998,193.8843,193.6901,193.7872,9197.0
2020-06-30 10:50:00,199.6,200.04,199.57,199.89,11257.0,193.7969,194.2241,193.7678,194.0785,11257.0
2020-06-30 10:55:00,199.9,200.17,199.9,200.13,10988.0,194.0882,194.3504,194.0882,194.3115,10988.0
2020-06-30 11:00:00,200.1,200.2,200.03,200.2,5462.0,194.2824,194.3795,194.2144,194.3795,5462.0
2020-06-30 11:05:00,200.28,200.34,200.08,200.24,12173.0,194.4572,194.5154,194.263,194.4183,12173.0
2020-06-30 11:10:00,200.29,200.3,200.16,200.3,2555.0,194.4669,194.4766,194.3407,194.4766,2555.0
2020-06-30 11:15:00,200.34,200.5,200.33,200.49,2331.0,194.5154,194.6708,194.5057,194.6611,2331.0
2020-06-30 11:20:00,200.51,200.62,200.45,200.53,10971.0,194.6805,194.7873,194.6222,194.6999,10971.0
2020-06-30 11:25:00,200.49,200.57,200.38,200.38,3583.0,194.6611,194.7387,194.5543,194.5543,3583.0
2020-06-30 11:30:00,200.3,200.41,200.25,200.25,1590.0,194.4766,194.5834,194.428,194.428,1590.0
2020-06-30 11:35:00,200.15,200.37,200.14,200.37,8465.0,194.3309,194.5446,194.3212,194.5446,8465.0
2020-06-30 11:40:00,200.33,200.38,200.19,200.37,13008.0,194.5057,194.5543,194.3698,194.5446,13008.0
2020-06-30 11:45:00,200.37,200.45,200.33,200.38,4867.0,194.5446,194.6222,194.5057,194.5543,4867.0
2020-06-30 11:50:00,200.32,200.32,200.25,200.25,6772.0,194.496,194.496,194.428,194.428,6772.0
2020-06-30 11:55:00,200.43,200.43,200.35,200.41,1919.0,194.6028,194.6028,194.5251,194.5834,1919.0
2020-06-30 12:00:00,200.47,200.5,200.37,200.44,7841.0,194.6416,194.6708,194.5446,194.6125,7841.0
2020-06-30 12:05:00,200.47,200.64,200.47,200.62,12741.0,194.6416,194.8067,194.6416,194.7873,12741.0
2020-06-30 12:10:00,200.77,200.9,200.77,200.78,7405.0,194.9329,195.0591,194.9329,194.9426,7405.0
2020-06-30 12:15:00,200.82,201.05,200.82,201.05,1440.0,194.9815,195.2048,194.9815,195.2048,1440.0
2020-06-30 12:20:00,200.99,201.0,200.93,200.97,10466.0,195.1465,195.1562,195.0883,195.1271,10466.0
2020-06-30 12:25:00,201.01,201.01,200.83,200.91,4856.0,195.1659,195.1659,194.9912,195.0689,4856.0
2020-06-30 12:30:00,200.88,200.96,200.55,200.55,7943.0,195.0397,195.1174,194.7193,194.7193,7943.0
2020-06-30 12:35:00,200.63,200.78,200.58,200.72,7150.0,194.797,194.9426,194.7484,194.8844,7150.0
2020-06-30 12:40:00,200.5,200.5,200.28,200.42,6871.0,194.6708,194.6708,194.4572,194.5931,6871.0
2020-06-30 12:45:00,200.4,200.45,200.17,200.3,28652.0,194.5737,194.6222,194.3504,194.4766,28652.0
2020-06-30 12:50:00,200.3,200.49,200.28,200.4,24030.0,194.4766,194.6611,194.4572,194.5737,24030.0
2020-06-30 12:55:00,200.45,200.46,200.31,200.38,5359.0,194.6222,194.6319,194.4863,194.5543,5359.0
2020-06-30 13:00:00,200.39,200.58,200.38,200.47,3177.0,194.564,194.7484,194.5543,194.6416,3177.0
2020-06-30 13:05:00,200.46,200.48,200.11,200.21,2224.0,194.6319,194.6514,194.2921,194.3892,2224.0
2020-06-30 13:10:00,200.18,200.2,200.07,200.16,2447.0,194.3601,194.3795,194.2533,194.3407,2447.0
2020-06-30 13:15:00,200.13,200.2,199.95,200.16,4449.0,194.3115,194.3795,194.1368,194.3407,4449.0
2020-06-30 13:20:00,200.12,200.36,200.11,200.28,5043.0,194.3018,194.5348,194.2921,194.4572,5043.0
2020-06-30 13:25:00,200.26,200.35,200.21,200.35,10187.0,194.4377,194.5251,194.3892,194.5251,10187.0
2020-06-30 13:30:00,200.34,200.4,200.3,200.38,2982.0,194.5154,194.5737,194.4766,194.5543,2982.0
2020-06-30 13:35:00,200.35,200.36,200.22,200.31,3355.0,194.5251,194.5348,194.3989,194.4863,3355.0
2020-06-30 13:40:00,200.25,200.25,200.06,200.13,3869.0,194.428,194.428,194.2436,194.3115,3869.0
2020-06-30 13:45:00,200.17,200.33,200.12,200.33,7717.0,194.3504,194.5057,194.3018,194.5057,7717.0
2020-06-30 13:50:00,200.19,200.42,200.17,200.39,3171.0,194.3698,194.5931,194.3504,194.564,3171.0
2020-06-30 13:55:00,200.47,200.53,200.41,200.42,11683.0,194.6416,194.6999,194.5834,194.5931,11683.0
2020-06-30 14:00:00,200.35,200.36,200.15,200.25,3111.0,194.5251,194.5348,194.3309,194.428,3111.0
2020-06-30 14:05:00,200.26,200.4,200.26,200.4,2153.0,194.4377,194.5737,194.4377,194.5737,2153.0
2020-06-30 14:10:00,200.38,200.38,200.13,200.25,3671.0,194.5543,194.5543,194.3115,194.428,3671.0
2020-06-30 14:15:00,200.27,200.41,200.25,200.37,4536.0,194.4475,194.5834,194.428,194.5446,4536.0
2020-06-30 14:20:00,200.31,200.43,200.22,200.43,3122.0,194.4863,194.6028,194.3989,194.6028,3122.0
2020-06-30 14:25:00,200.5,200.62,200.5,200.62,1637.0,194.6708,194.7873,194.6708,194.7873,1637.0
2020-06-30 14:30:00,200.63,200.71,200.62,200.69,3685.0,194.797,194.8747,194.7873,194.8552,3685.0
2020-06-30 14:35:00,200.69,200.76,200.66,200.72,12717.0,194.8552,194.9232,194.8261,194.8844,12717.0
2020-06-30 14:40:00,200.8,200.92,200.76,200.92,8674.0,194.962,195.0786,194.9232,195.0786,8674.0
2020-06-30 14:45:00,200.84,200.88,200.79,200.84,7449.0,195.0009,195.0397,194.9523,195.0009,7449.0
2020-06-30 14:50:00,200.85,201.02,200.85,201.01,4107.0,195.0106,195.1757,195.0106,195.1659,4107.0
2020-06-30 14:55:00,201.0,201.09,200.93,201.09,15258.0,195.1562,195.2436,195.0883,195.2436,15258.0
2020-06-30 15:00:00,201.06,201.09,200.65,200.7,9295.0,195.2145,195.2436,194.8164,194.865,9295.0
2020-06-30 15:05:00,200.73,200.76,200.61,200.74,3719.0,194.8941,194.9232,194.7776,194.9038,3719.0
2020-06-30 15:10:00,200.7,200.86,200.7,200.81,5942.0,194.865,195.0203,194.865,194.9718,5942.0
2020-06-30 15:15:00,200.65,200.87,200.64,200.77,5312.0,194.8164,195.03,194.8067,194.9329,5312.0
2020-06-30 15:20:00,200.76,201.13,200.76,201.12,12236.0,194.9232,195.2825,194.9232,195.2727,12236.0
2020-06-30 15:25:00,201.14,201.28,201.08,201.23,4098.0,195.2922,195.4281,195.2339,195.3795,4098.0
2020-06-30 15:30:00,201.13,201.45,201.13,201.45,11695.0,195.2825,195.5932,195.2825,195.5932,11695.0
2020-06-30 15:35:00,201.42,201.43,201.33,201.33,21829.0,195.564,195.5737,195.4766,195.4766,21829.0
2020-06-30 15:40:00,201.46,201.47,201.37,201.42,4940.0,195.6029,195.6126,195.5155,195.564,4940.0
2020-06-30 15:45:00,201.5,201.67,201.34,201.54,23221.0,195.6417,195.8068,195.4863,195.6805,23221.0
2020-06-30 15:50:00,201.62,202.61,201.61,202.58,14857.0,195.7582,196.7194,195.7485,196.6903,14857.0
2020-06-30 15:55:00,202.49,202.49,201.76,201.82,25260.0,196.6029,196.6029,195.8941,195.9524,25260.0
2020-07-01 09:30:00,202.14,203.15,201.88,202.88,30762.0,196.2631,197.2437,196.0106,196.9816,30762.0
2020-07-01 09:35:00,202.78,202.99,202.18,202.42,12059.0,196.8845,197.0884,196.3019,196.5349,12059.0
2020-07-01 09:40:00,202.67,202.94,202.63,202.74,8362.0,196.7777,197.0398,196.7388,196.8456,8362.0
2020-07-01 09:45:00,202.76,202.76,202.42,202.5,5866.0,196.8651,196.8651,196.5349,196.6126,5866.0
2020-07-01 09:50:00,202.52,202.81,202.07,202.14,10170.0,196.632,196.9136,196.1951,196.2631,10170.0
2020-07-01 09:55:00,202.16,202.38,202.01,202.38,7108.0,196.2825,196.4961,196.1369,196.4961,7108.0
2020-07-01 10:00:00,202.48,202.86,202.48,202.67,7109.0,196.5932,196.9622,196.5932,196.7777,7109.0
2020-07-01 10:05:00,202.78,203.1,202.75,202.97,3281.0,196.8845,197.1952,196.8554,197.069,3281.0
2020-07-01 10:10:00,203.01,203.1,202.92,202.92,14599.0,197.1078,197.1952,197.0204,197.0204,14599.0
2020-07-01 10:15:00,202.94,203.2,202.94,203.12,4679.0,197.0398,197.2923,197.0398,197.2146,4679.0
2020-07-01 10:20:00,203.24,203.24,202.95,202.95,8152.0,197.3311,197.3311,197.0495,197.0495,8152.0
2020-07-01 10:25:00,203.07,203.43,203.05,203.43,3719.0,197.1661,197.5156,197.1466,197.5156,3719.0
2020-07-01 10:30:00,203.44,203.66,203.43,203.6,1675.0,197.5253,197.7389,197.5156,197.6806,1675.0
2020-07-01 10:35:00,203.48,203.53,203.3,203.49,14622.0,197.5641,197.6127,197.3894,197.5738,14622.0
2020-07-01 10:40:00,203.58,203.68,203.39,203.39,5439.0,197.6612,197.7583,197.4767,197.4767,5439.0
2020-07-01 10:45:00,203.3,203.35,203.03,203.05,4340.0,197.3894,197.4379,197.1272,197.1466,4340.0
2020-07-01 10:50:00,203.05,203.32,203.0,203.29,4643.0,197.1466,197.4088,197.0981,197.3797,4643.0
2020-07-01 10:55:00,203.28,203.39,203.11,203.39,5616.0,197.3699,197.4767,197.2049,197.4767,5616.0
2020-07-01 11:00:00,203.45,203.49,203.17,203.41,8616.0,197.535,197.5738,197.2631,197.4962,8616.0
2020-07-01 11:05:00,203.35,203.57,203.34,203.5,6355.0,197.4379,197.6515,197.4282,197.5836,6355.0
2020-07-01 11:10:00,203.51,203.58,203.27,203.56,2287.0,197.5933,197.6612,197.3602,197.6418,2287.0
2020-07-01 11:15:00,203.6,203.65,203.46,203.55,4471.0,197.6806,197.7292,197.5447,197.6321,4471.0
2020-07-01 11:20:00,203.41,203.47,203.38,203.39,1911.0,197.4962,197.5544,197.467,197.4767,1911.0
2020-07-01 11:25:00,203.42,203.43,202.98,202.98,6862.0,197.5059,197.5156,197.0787,197.0787,6862.0
2020-07-01 11:30:00,203.0,203.1,202.93,203.03,8856.0,197.0981,197.1952,197.0301,197.1272,8856.0
2020-07-01 11:35:00,203.01,203.18,203.01,203.16,4264.0,197.1078,197.2729,197.1078,197.2534,4264.0
2020-07-01 11:40:00,203.17,203.49,203.17,203.49,3362.0,197.2631,197.5738,197.2631,197.5738,3362.0
2020-07-01 11:45:00,203.52,203.65,203.51,203.65,2415.0,197.603,197.7292,197.5933,197.7292,2415.0
2020-07-01 11:50:00,203.7,203.73,203.62,203.71,8346.0,197.7777,197.8069,197.7001,197.7874,8346.0
2020-07-01 11:55:00,203.67,203.73,203.51,203.61,2849.0,197.7486,197.8069,197.5933,197.6904,2849.0
2020-07-01 12:00:00,203.63,203.71,203.53,203.69,1756.0,197.7098,197.7874,197.6127,197.768,1756.0
2020-07-01 12:05:00,203.71,203.89,203.71,203.87,9130.0,197.7874,197.9622,197.7874,197.9428,9130.0
2020-07-01 12:10:00,203.83,203.92,203.82,203.85,2447.0,197.904,197.9913,197.8942,197.9234,2447.0
2020-07-01 12:15:00,203.85,204.05,203.85,204.02,9515.0,197.9234,198.1176,197.9234,198.0884,9515.0
2020-07-01 12:20:00,203.92,204.05,203.92,204.04,8580.0,197.9913,198.1176,197.9913,198.1079,8580.0
2020-07-01 12:25:00,204.07,204.12,204.05,204.1,2511.0,198.137,198.1855,198.1176,198.1661,2511.0
2020-07-01 12:30:00,204.1,204.24,204.06,204.21,2891.0,198.1661,198.302,198.1273,198.2729,2891.0
2020-07-01 12:35:00,204.21,204.43,204.14,204.39,10401.0,198.2729,198.4865,198.2049,198.4477,10401.0
2020-07-01 12:40:00,204.43,204.44,204.28,204.32,3775.0,198.4865,198.4962,198.3409,198.3797,3775.0
2020-07-01 12:45:00,204.35,204.39,204.01,204.08,4459.0,198.4088,198.4477,198.0787,198.1467,4459.0
2020-07-01 12:50:00,204.14,204.14,203.79,203.79,7992.0,198.2049,198.2049,197.8651,197.8651,7992.0
2020-07-01 12:55:00,203.93,204.12,203.92,204.12,3667.0,198.001,198.1855,197.9913,198.1855,3667.0
2020-07-01 13:00:00,204.01,204.03,203.89,203.9,5891.0,198.0787,198.0981,197.9622,197.9719,5891.0
2020-07-01 13:05:00,203.92,203.97,203.7,203.7,3232.0,197.9913,198.0399,197.7777,197.7777,3232.0
2020-07-01 13:10:00,203.65,203.75,203.58,203.74,12166.0,197.7292,197.8263,197.6612,197.8166,12166.0
2020-07-01 13:15:00,203.79,203.92,203.77,203.9,2151.0,197.8651,197.9913,197.8457,197.9719,2151.0
2020-07-01 13:20:00,203.82,204.03,203.7,204.03,4671.0,197.8942,198.0981,197.7777,198.0981,4671.0
2020-07-01 13:25:00,204.04,204.06,203.93,203.95,6859.0,198.1079,198.1273,198.001,198.0205,6859.0
2020-07-01 13:30:00,204.0,204.08,204.0,204.04,1629.0,198.069,198.1467,198.069,198.1079,1629.0
2020-07-01 13:35:00,204.05,204.29,204.03,204.29,3704.0,198.1176,198.3506,198.0981,198.3506,3704.0
2020-07-01 13:40:00,204.3,204.3,203.9,203.95,3717.0,198.3603,198.3603,197.9719,198.0205,3717.0
2020-07-01 13:45:00,203.98,203.99,203.91,203.96,1972.0,198.0496,198.0593,197.9816,198.0302,1972.0
2020-07-01 13:50:00,204.02,204.21,203.91,204.14,3208.0,198.0884,198.2729,197.9816,198.2049,3208.0
2020-07-01 13:55:00,204.14,204.24,204.13,204.24,2156.0,198.2049,198.302,198.1952,198.302,2156.0
2020-07-01 14:00:00,204.17,204.38,204.17,204.36,1077.0,198.2341,198.438,198.2341,198.4185,1077.0
2020-07-01 14:05:00,204.31,204.5,204.21,204.4,10527.0,198.37,198.5545,198.2729,198.4574,10527.0
2020-07-01 14:10:00,204.38,204.44,204.28,204.39,10514.0,198.438,198.4962,198.3409,198.4477,10514.0
2020-07-01 14:15:00,204.38,204.41,204.28,204.37,16919.0,198.438,198.4671,198.3409,198.4283,16919.0
2020-07-01 14:20:00,204.4,204.45,204.21,204.32,3271.0,198.4574,198.5059,198.2729,198.3797,3271.0
2020-07-01 14:25:00,204.3,204.4,204.26,204.33,4821.0,198.3603,198.4574,198.3215,198.3894,4821.0
2020-07-01 14:30:00,204.35,204.54,204.2,204.25,12151.0,198.4088,198.5933,198.2632,198.3117,12151.0
2020-07-01 14:35:00,204.26,204.29,203.99,204.14,13005.0,198.3215,198.3506,198.0593,198.2049,13005.0
2020-07-01 14:40:00,204.14,204.21,204.02,204.03,4628.0,198.2049,198.2729,198.0884,198.0981,4628.0
2020-07-01 14:45:00,203.97,204.13,203.96,204.05,11181.0,198.0399,198.1952,198.0302,198.1176,11181.0
2020-07-01 14:50:00,204.04,204.28,204.04,204.25,12080.0,198.1079,198.3409,198.1079,198.3117,12080.0
2020-07-01 14:55:00,204.26,204.46,204.21,204.39,8839.0,198.3215,198.5156,198.2729,198.4477,8839.0
2020-07-01 15:00:00,204.37,204.63,204.31,204.59,24789.0,198.4283,198.6807,198.37,198.6419,24789.0
2020-07-01 15:05:00,204.65,204.76,204.59,204.76,13509.0,198.7001,198.8069,198.6419,198.8069,13509.0
2020-07-01 15:10:00,204.7,204.78,204.5,204.66,27146.0,198.7487,198.8263,198.5545,198.7098,27146.0
2020-07-01 15:15:00,204.67,204.71,204.52,204.7,13051.0,198.7195,198.7584,198.5739,198.7487,13051.0
2020-07-01 15:20:00,204.75,204.93,204.74,204.91,3556.0,198.7972,198.972,198.7875,198.9526,3556.0
2020-07-01 15:25:00,204.91,205.01,204.87,204.91,23043.0,198.9526,199.0496,198.9137,198.9526,23043.0
2020-07-01 15:30:00,204.93,205.08,204.8,205.0,4606.0,198.972,199.1176,198.8458,199.0399,4606.0
2020-07-01 15:35:00,205.02,205.02,204.77,204.91,3452.0,199.0594,199.0594,198.8166,198.9526,3452.0
2020-07-01 15:40:00,204.92,205.13,204.92,204.98,7789.0,198.9623,199.1662,198.9623,199.0205,7789.0
2020-07-01 15:45:00,204.9,205.19,204.9,205.14,18545.0,198.9428,199.2244,198.9428,199.1759,18545.0
2020-07-01 15:50:00,205.04,205.14,204.6,204.61,6515.0,199.0788,199.1759,198.6516,198.6613,6515.0
2020-07-01 15:55:00,204.6,204.6,204.26,204.35,20708.0,198.6516,198.6516,198.3215,198.4088,20708.0
2020-07-02 09:30:00,206.52,207.09,206.49,206.97,47184.0,200.5157,201.0692,200.4866,200.9527,47184.0
2020-07-02 09:35:00,206.96,207.23,206.52,206.69,10789.0,200.943,201.2051,200.5157,200.6808,10789.0
2020-07-02 09:40:00,206.83,207.08,206.83,207.05,5852.0,200.8167,201.0595,200.8167,201.0303,5852.0
2020-07-02 09:45:00,206.94,207.2,206.94,206.94,3197.0,200.9235,201.176,200.9235,200.9235,3197.0
2020-07-02 09:50:00,206.96,207.02,206.86,206.93,4213.0,200.943,201.0012,200.8459,200.9138,4213.0
2020-07-02 09:55:00,207.02,207.22,206.99,207.1,4904.0,201.0012,201.1954,200.9721,201.0789,4904.0
2020-07-02 10:00:00,207.06,207.25,206.95,207.09,9340.0,201.04,201.2245,200.9332,201.0692,9340.0
2020-07-02 10:05:00,207.0,207.15,206.94,207.0,1100.0,200.9818,201.1274,200.9235,200.9818,1100.0
2020-07-02 10:10:00,207.0,207.0,206.6,206.67,3754.0,200.9818,200.9818,200.5934,200.6614,3754.0
2020-07-02 10:15:00,206.81,207.04,206.81,206.91,8631.0,200.7973,201.0206,200.7973,200.8944,8631.0
2020-07-02 10:20:00,206.93,206.98,206.7,206.72,24473.0,200.9138,200.9624,200.6905,200.7099,24473.0
2020-07-02 10:25:00,206.71,206.8,205.96,205.96,5574.0,200.7002,200.7876,199.972,199.972,5574.0
2020-07-02 10:30:00,206.09,206.35,206.05,206.05,4072.0,200.0983,200.3507,200.0594,200.0594,4072.0
2020-07-02 10:35:00,206.06,206.37,206.05,206.37,7109.0,200.0691,200.3701,200.0594,200.3701,7109.0
2020-07-02 10:40:00,206.4,206.8,206.39,206.78,9968.0,200.3992,200.7876,200.3895,200.7682,9968.0
2020-07-02 10:45:00,206.73,206.85,206.45,206.6,6410.0,200.7196,200.8362,200.4478,200.5934,6410.0
2020-07-02 10:50:00,206.62,206.62,205.93,206.14,7735.0,200.6128,200.6128,199.9429,200.1468,7735.0
2020-07-02 10:55:00,206.18,206.23,206.06,206.07,4211.0,200.1856,200.2342,200.0691,200.0788,4211.0
2020-07-02 11:00:00,205.97,206.1,205.57,205.62,10473.0,199.9817,200.108,199.5934,199.6419,10473.0
2020-07-02 11:05:00,205.75,205.95,205.75,205.75,3638.0,199.7681,199.9623,199.7681,199.7681,3638.0
2020-07-02 11:10:00,205.8,205.86,205.5,205.63,4082.0,199.8167,199.8749,199.5254,199.6516,4082.0
2020-07-02 11:15:00,205.47,205.83,205.37,205.82,1938.0,199.4963,199.8458,199.3992,199.8361,1938.0
2020-07-02 11:20:00,205.84,205.84,205.67,205.84,7588.0,199.8555,199.8555,199.6905,199.8555,7588.0
2020-07-02 11:25:00,205.65,205.68,205.34,205.41,9719.0,199.671,199.7002,199.3701,199.438,9719.0
2020-07-02 11:30:00,205.49,205.83,205.47,205.8,4920.0,199.5157,199.8458,199.4963,199.8167,4920.0
2020-07-02 11:35:00,205.8,205.96,205.8,205.87,6482.0,199.8167,199.972,199.8167,199.8846,6482.0
2020-07-02 11:40:00,205.78,206.16,205.78,206.16,13816.0,199.7973,200.1662,199.7973,200.1662,13816.0
2020-07-02 11:45:00,206.15,206.27,206.13,206.17,3350.0,200.1565,200.273,200.1371,200.1759,3350.0
2020-07-02 11:50:00,206.26,206.28,206.12,206.28,9906.0,200.2633,200.2827,200.1274,200.2827,9906.0
2020-07-02 11:55:00,206.29,206.34,206.16,206.29,2365.0,200.2924,200.341,200.1662,200.2924,2365.0
2020-07-02 12:00:00,206.14,206.15,205.8,205.88,2342.0,200.1468,200.1565,199.8167,199.8944,2342.0
2020-07-02 12:05:00,205.95,206.19,205.9,206.18,6540.0,199.9623,200.1953,199.9138,200.1856,6540.0
2020-07-02 12:10:00,206.24,206.32,206.11,206.21,8661.0,200.2439,200.3216,200.1177,200.2148,8661.0
2020-07-02 12:15:00,206.18,206.25,206.01,206.22,3780.0,200.1856,200.2536,200.0206,200.2245,3780.0
2020-07-02 12:20:00,206.31,206.43,206.28,206.29,4154.0,200.3119,200.4284,200.2827,200.2924,4154.0
2020-07-02 12:25:00,206.34,206.43,206.24,206.43,4060.0,200.341,200.4284,200.2439,200.4284,4060.0
2020-07-02 12:30:00,206.41,206.46,206.29,206.43,12084.0,200.4089,200.4575,200.2924,200.4284,12084.0
2020-07-02 12:35:00,206.42,206.42,206.25,206.39,1301.0,200.4187,200.4187,200.2536,200.3895,1301.0
2020-07-02 12:40:00,206.32,206.41,206.31,206.38,4653.0,200.3216,200.4089,200.3119,200.3798,4653.0
2020-07-02 12:45:00,206.39,206.47,206.37,206.4,8425.0,200.3895,200.4672,200.3701,200.3992,8425.0
2020-07-02 12:50:00,206.37,206.43,206.16,206.16,4962.0,200.3701,200.4284,200.1662,200.1662,4962.0
2020-07-02 12:55:00,206.21,206.42,206.21,206.42,9622.0,200.2148,200.4187,200.2148,200.4187,9622.0
2020-07-02 13:00:00,206.32,206.41,206.27,206.4,8654.0,200.3216,200.4089,200.273,200.3992,8654.0
2020-07-02 13:05:00,206.36,206.45,206.35,206.43,4042.0,200.3604,200.4478,200.3507,200.4284,4042.0
2020-07-02 13:10:00,206.39,206.45,206.31,206.31,8439.0,200.3895,200.4478,200.3119,200.3119,8439.0
2020-07-02 13:15:00,206.33,206.43,206.3,206.32,5149.0,200.3313,200.4284,200.3021,200.3216,5149.0
2020-07-02 13:20:00,206.43,206.59,206.4,206.58,1446.0,200.4284,200.5837,200.3992,200.574,1446.0
2020-07-02 13:25:00,206.57,206.57,206.46,206.52,3331.0,200.5643,200.5643,200.4575,200.5157,3331.0
2020-07-02 13:30:00,206.54,206.64,206.52,206.63,3045.0,200.5352,200.6323,200.5157,200.6226,3045.0
2020-07-02 13:35:00,206.63,206.66,206.54,206.54,6562.0,200.6226,200.6517,200.5352,200.5352,6562.0
2020-07-02 13:40:00,206.67,206.7,206.52,206.7,7842.0,200.6614,200.6905,200.5157,200.6905,7842.0
2020-07-02 13:45:00,206.68,206.72,206.6,206.72,8440.0,200.6711,200.7099,200.5934,200.7099,8440.0
2020-07-02 13:50:00,206.7,206.7,206.54,206.6,4689.0,200.6905,200.6905,200.5352,200.5934,4689.0
2020-07-02 13:55:00,206.61,206.61,206.3,206.39,4416.0,200.6031,200.6031,200.3021,200.3895,4416.0
2020-07-02 14:00:00,206.35,206.51,206.23,206.3,1764.0,200.3507,200.506,200.2342,200.3021,1764.0
2020-07-02 14:05:00,206.33,206.37,206.29,206.36,1681.0,200.3313,200.3701,200.2924,200.3604,1681.0
2020-07-02 14:10:00,206.27,206.37,206.27,206.34,3769.0,200.273,200.3701,200.273,200.341,3769.0
2020-07-02 14:15:00,206.34,206.47,206.32,206.45,2548.0,200.341,200.4672,200.3216,200.4478,2548.0
2020-07-02 14:20:00,206.44,206.6,206.39,206.55,2653.0,200.4381,200.5934,200.3895,200.5449,2653.0
2020-07-02 14:25:00,206.62,206.72,206.61,206.65,7934.0,200.6128,200.7099,200.6031,200.642,7934.0
2020-07-02 14:30:00,206.67,206.8,206.64,206.75,5869.0,200.6614,200.7876,200.6323,200.7391,5869.0
2020-07-02 14:35:00,206.76,206.8,206.73,206.74,4222.0,200.7488,200.7876,200.7196,200.7294,4222.0
2020-07-02 14:40:00,206.73,206.76,206.64,206.69,5185.0,200.7196,200.7488,200.6323,200.6808,5185.0
2020-07-02 14:45:00,206.68,206.75,206.64,206.73,6114.0,200.6711,200.7391,200.6323,200.7196,6114.0
2020-07-02 14:50:00,206.75,206.82,206.65,206.65,4180.0,200.7391,200.807,200.642,200.642,4180.0
2020-07-02 14:55:00,206.72,206.73,206.61,206.7,11805.0,200.7099,200.7196,200.6031,200.6905,11805.0
2020-07-02 15:00:00,206.67,206.77,206.45,206.45,4491.0,200.6614,200.7585,200.4478,200.4478,4491.0
2020-07-02 15:05:00,206.47,206.47,206.38,206.38,3676.0,200.4672,200.4672,200.3798,200.3798,3676.0
2020-07-02 15:10:00,206.34,206.35,206.18,206.24,14484.0,200.341,200.3507,200.1856,200.2439,14484.0
2020-07-02 15:15:00,206.3,206.3,206.18,206.24,7313.0,200.3021,200.3021,200.1856,200.2439,7313.0
2020-07-02 15:20:00,206.25,206.43,206.25,206.42,7141.0,200.2536,200.4284,200.2536,200.4187,7141.0
2020-07-02 15:25:00,206.38,206.38,206.12,206.17,3057.0,200.3798,200.3798,200.1274,200.1759,3057.0
2020-07-02 15:30:00,206.16,206.31,206.1,206.21,8633.0,200.1662,200.3119,200.108,200.2148,8633.0
2020-07-02 15:35:00,206.18,206.2,206.04,206.11,9282.0,200.1856,200.2051,200.0497,200.1177,9282.0
2020-07-02 15:40:00,206.03,206.03,205.79,205.82,7880.0,200.04,200.04,199.807,199.8361,7880.0
2020-07-02 15:45:00,205.85,205.91,205.74,205.75,22234.0,199.8652,199.9235,199.7584,199.7681,22234.0
2020-07-02 15:50:00,205.6,205.63,205.18,205.22,12258.0,199.6225,199.6516,199.2147,199.2535,12258.0
2020-07-02 15:55:00,205.19,205.49,205.02,205.35,75990.0,199.2244,199.5157,199.0594,199.3798,75990.0
2020-07-06 09:30:00,208.31,208.46,208.24,208.36,50813.0,202.2537,202.3993,202.1857,202.3023,50813.0
2020-07-06 09:35:00,208.3,208.47,208.03,208.03,8464.0,202.244,202.4091,201.9818,201.9818,8464.0
2020-07-06 09:40:00,208.05,208.39,208.05,208.18,7340.0,202.0013,202.3314,202.0013,202.1275,7340.0
2020-07-06 09:45:00,208.21,208.34,208.1,208.1,7860.0,202.1566,202.2828,202.0498,202.0498,7860.0
2020-07-06 09:50:00,208.2,208.3,208.04,208.26,9163.0,202.1469,202.244,201.9916,202.2052,9163.0
2020-07-06 09:55:00,208.39,208.73,208.39,208.69,7233.0,202.3314,202.6615,202.3314,202.6227,7233.0
2020-07-06 10:00:00,208.74,209.09,208.74,208.96,6491.0,202.6712,203.011,202.6712,202.8848,6491.0
2020-07-06 10:05:00,208.97,209.04,208.44,208.72,28603.0,202.8945,202.9625,202.3799,202.6518,28603.0
2020-07-06 10:10:00,208.77,208.84,208.49,208.72,7684.0,202.7003,202.7683,202.4285,202.6518,7684.0
2020-07-06 10:15:00,208.76,208.99,208.73,208.81,22391.0,202.6906,202.9139,202.6615,202.7392,22391.0
2020-07-06 10:20:00,208.79,208.9,208.7,208.79,3726.0,202.7198,202.8266,202.6324,202.7198,3726.0
2020-07-06 10:25:00,208.8,208.95,208.6,208.89,5045.0,202.7295,202.8751,202.5353,202.8168,5045.0
2020-07-06 10:30:00,208.81,209.27,208.8,209.25,17635.0,202.7392,203.1858,202.7295,203.1664,17635.0
2020-07-06 10:35:00,209.18,209.19,209.11,209.14,3890.0,203.0984,203.1081,203.0304,203.0596,3890.0
2020-07-06 10:40:00,209.17,209.3,208.97,209.18,2219.0,203.0887,203.2149,202.8945,203.0984,2219.0
2020-07-06 10:45:00,209.23,209.43,209.19,209.43,3962.0,203.147,203.3411,203.1081,203.3411,3962.0
2020-07-06 10:50:00,209.49,209.5,209.42,209.47,13286.0,203.3994,203.4091,203.3314,203.38,13286.0
2020-07-06 10:55:00,209.48,209.67,209.42,209.65,3004.0,203.3897,203.5742,203.3314,203.5547,3004.0
2020-07-06 11:00:00,209.64,209.73,209.58,209.73,5616.0,203.545,203.6324,203.4868,203.6324,5616.0
2020-07-06 11:05:00,209.76,209.83,209.73,209.8,4025.0,203.6616,203.7295,203.6324,203.7004,4025.0
2020-07-06 11:10:00,209.83,210.07,209.79,210.01,8565.0,203.7295,203.9625,203.6907,203.9043,8565.0
2020-07-06 11:15:00,209.96,210.01,209.82,209.97,2128.0,203.8557,203.9043,203.7198,203.8654,2128.0
2020-07-06 11:20:00,210.08,210.11,209.95,210.11,5617.0,203.9722,204.0014,203.846,204.0014,5617.0
2020-07-06 11:25:00,210.11,210.21,210.08,210.18,11750.0,204.0014,204.0985,203.9722,204.0693,11750.0
2020-07-06 11:30:00,210.21,210.21,210.03,210.11,7803.0,204.0985,204.0985,203.9237,204.0014,7803.0
2020-07-06 11:35:00,210.23,210.33,210.22,210.23,2317.0,204.1179,204.215,204.1082,204.1179,2317.0
2020-07-06 11:40:00,210.25,210.36,210.19,210.32,17794.0,204.1373,204.2441,204.079,204.2053,17794.0
2020-07-06 11:45:00,210.31,210.37,210.29,210.37,3474.0,204.1956,204.2538,204.1761,204.2538,3474.0
2020-07-06 11:50:00,210.3,210.36,210.26,210.26,988.0,204.1859,204.2441,204.147,204.147,988.0
2020-07-06 11:55:00,210.21,210.21,209.83,209.88,9044.0,204.0985,204.0985,203.7295,203.7781,9044.0
2020-07-06 12:00:00,209.87,209.95,209.84,209.92,4292.0,203.7684,203.846,203.7392,203.8169,4292.0
2020-07-06 12:05:00,209.9,209.9,209.53,209.63,2573.0,203.7975,203.7975,203.4382,203.5353,2573.0
2020-07-06 12:10:00,209.67,209.78,209.66,209.69,2753.0,203.5742,203.681,203.5645,203.5936,2753.0
2020-07-06 12:15:00,209.69,209.84,209.54,209.61,5114.0,203.5936,203.7392,203.4479,203.5159,5114.0
2020-07-06 12:20:00,209.53,209.57,209.25,209.34,6093.0,203.4382,203.4771,203.1664,203.2538,6093.0
2020-07-06 12:25:00,209.39,209.44,209.34,209.4,6555.0,203.3023,203.3509,203.2538,203.312,6555.0
2020-07-06 12:30:00,209.44,209.44,209.29,209.29,2160.0,203.3509,203.3509,203.2052,203.2052,2160.0
2020-07-06 12:35:00,209.33,209.61,209.33,209.61,4838.0,203.2441,203.5159,203.2441,203.5159,4838.0
2020-07-06 12:40:00,209.59,209.76,209.58,209.76,3937.0,203.4965,203.6616,203.4868,203.6616,3937.0
2020-07-06 12:45:00,209.71,209.82,209.7,209.77,5225.0,203.613,203.7198,203.6033,203.6713,5225.0
2020-07-06 12:50:00,209.85,209.85,209.71,209.71,9239.0,203.7489,203.7489,203.613,203.613,9239.0
2020-07-06 12:55:00,209.71,209.85,209.68,209.81,3363.0,203.613,203.7489,203.5839,203.7101,3363.0
2020-07-06 13:00:00,209.76,209.8,209.71,209.8,6272.0,203.6616,203.7004,203.613,203.7004,6272.0
2020-07-06 13:05:00,209.76,209.77,209.56,209.56,4815.0,203.6616,203.6713,203.4674,203.4674,4815.0
2020-07-06 13:10:00,209.59,209.59,209.41,209.43,3023.0,203.4965,203.4965,203.3217,203.3411,3023.0
2020-07-06 13:15:00,209.33,209.44,209.24,209.24,5123.0,203.2441,203.3509,203.1567,203.1567,5123.0
2020-07-06 13:20:00,209.23,209.32,209.19,209.32,7021.0,203.147,203.2343,203.1081,203.2343,7021.0
2020-07-06 13:25:00,209.31,209.61,209.31,209.6,7125.0,203.2246,203.5159,203.2246,203.5062,7125.0
2020-07-06 13:30:00,209.63,209.73,209.59,209.59,3178.0,203.5353,203.6324,203.4965,203.4965,3178.0
2020-07-06 13:35:00,209.63,209.63,209.48,209.56,4238.0,203.5353,203.5353,203.3897,203.4674,4238.0
2020-07-06 13:40:00,209.52,209.66,209.52,209.62,4984.0,203.4285,203.5645,203.4285,203.5256,4984.0
2020-07-06 13:45:00,209.6,209.61,209.5,209.51,4574.0,203.5062,203.5159,203.4091,203.4188,4574.0
2020-07-06 13:50:00,209.33,209.41,209.28,209.4,3854.0,203.2441,203.3217,203.1955,203.312,3854.0
2020-07-06 13:55:00,209.34,209.46,209.34,209.42,2831.0,203.2538,203.3703,203.2538,203.3314,2831.0
2020-07-06 14:00:00,209.37,209.43,209.08,209.13,9542.0,203.2829,203.3411,203.0013,203.0499,9542.0
2020-07-06 14:05:00,209.12,209.13,208.9,208.95,6699.0,203.0402,203.0499,202.8266,202.8751,6699.0
2020-07-06 14:10:00,209.0,209.04,208.75,208.75,3298.0,202.9236,202.9625,202.6809,202.6809,3298.0
2020-07-06 14:15:00,208.76,208.76,208.61,208.71,6022.0,202.6906,202.6906,202.545,202.6421,6022.0
2020-07-06 14:20:00,208.71,208.8,208.6,208.8,7387.0,202.6421,202.7295,202.5353,202.7295,7387.0
2020-07-06 14:25:00,208.86,208.93,208.78,208.93,2686.0,202.7877,202.8557,202.71,202.8557,2686.0
2020-07-06 14:30:00,208.96,209.24,208.96,209.23,8209.0,202.8848,203.1567,202.8848,203.147,8209.0
2020-07-06 14:35:00,209.23,209.32,209.16,209.17,10056.0,203.147,203.2343,203.079,203.0887,10056.0
2020-07-06 14:40:00,209.25,209.25,209.04,209.05,4126.0,203.1664,203.1664,202.9625,202.9722,4126.0
2020-07-06 14:45:00,209.08,209.17,208.98,209.03,10711.0,203.0013,203.0887,202.9042,202.9528,10711.0
2020-07-06 14:50:00,209.02,209.06,208.91,208.99,10266.0,202.9431,202.9819,202.8363,202.9139,10266.0
2020-07-06 14:55:00,209.01,209.12,208.93,209.08,12149.0,202.9334,203.0402,202.8557,203.0013,12149.0
2020-07-06 15:00:00,208.98,209.21,208.72,208.86,36903.0,202.9042,203.1275,202.6518,202.7877,36903.0
2020-07-06 15:05:00,208.88,208.93,208.65,208.74,14577.0,202.8071,202.8557,202.5838,202.6712,14577.0
2020-07-06 15:10:00,208.75,209.09,208.72,209.09,16638.0,202.6809,203.011,202.6518,203.011,16638.0
2020-07-06 15:15:00,209.08,209.12,208.98,209.11,9888.0,203.0013,203.0402,202.9042,203.0304,9888.0
2020-07-06 15:20:00,209.09,209.25,208.99,209.17,205020.0,203.011,203.1664,202.9139,203.0887,205020.0
2020-07-06 15:25:00,209.16,209.23,209.1,209.23,35699.0,203.079,203.147,203.0207,203.147,35699.0
2020-07-06 15:30:00,209.24,209.31,209.05,209.3,13933.0,203.1567,203.2246,202.9722,203.2149,13933.0
2020-07-06 15:35:00,209.35,209.5,209.32,209.35,11521.0,203.2635,203.4091,203.2343,203.2635,11521.0
2020-07-06 15:40:00,209.45,209.47,209.34,209.47,5769.0,203.3606,203.38,203.2538,203.38,5769.0
2020-07-06 15:45:00,209.42,209.74,209.4,209.74,11160.0,203.3314,203.6421,203.312,203.6421,11160.0
2020-07-06 15:50:00,209.78,209.79,209.6,209.79,8149.0,203.681,203.6907,203.5062,203.6907,8149.0
2020-07-06 15:55:00,209.78,209.82,209.62,209.79,45077.0,203.681,203.7198,203.5256,203.6907,45077.0
2020-07-07 09:30:00,209.3,209.86,209.0,209.84,30586.0,203.2149,203.7586,202.9236,203.7392,30586.0
2020-07-07 09:35:00,209.87,209.89,209.03,209.03,5267.0,203.7684,203.7878,202.9528,202.9528,5267.0
2020-07-07 09:40:00,209.11,209.94,209.11,209.94,5035.0,203.0304,203.8363,203.0304,203.8363,5035.0
2020-07-07 09:45:00,209.8,210.36,209.8,210.27,10476.0,203.7004,204.2441,203.7004,204.1567,10476.0
2020-07-07 09:50:00,210.28,210.31,209.82,209.82,14005.0,204.1664,204.1956,203.7198,203.7198,14005.0
2020-07-07 09:55:00,209.75,210.17,209.7,209.94,4703.0,203.6518,204.0596,203.6033,203.8363,4703.0
2020-07-07 10:00:00,209.93,210.21,209.84,210.14,21302.0,203.8266,204.0985,203.7392,204.0305,21302.0
2020-07-07 10:05:00,210.22,210.34,210.04,210.32,9667.0,204.1082,204.2247,203.9334,204.2053,9667.0
2020-07-07 10:10:00,210.27,210.71,210.24,210.65,9903.0,204.1567,204.5839,204.1276,204.5257,9903.0
2020-07-07 10:15:00,210.65,210.96,210.63,210.9,10259.0,204.5257,204.8267,204.5063,204.7684,10259.0
2020-07-07 10:20:00,211.0,211.0,210.79,210.86,327103.0,204.8655,204.8655,204.6616,204.7296,327103.0
2020-07-07 10:25:00,210.9,210.95,210.76,210.83,37065.0,204.7684,204.817,204.6325,204.7004,37065.0
2020-07-07 10:30:00,210.8,211.1,210.65,210.65,4211.0,204.6713,204.9626,204.5257,204.5257,4211.0
2020-07-07 10:35:00,210.62,210.83,210.56,210.56,5192.0,204.4965,204.7004,204.4383,204.4383,5192.0
2020-07-07 10:40:00,210.57,210.79,210.54,210.75,3259.0,204.448,204.6616,204.4189,204.6228,3259.0
2020-07-07 10:45:00,210.68,210.75,210.45,210.75,5049.0,204.5548,204.6228,204.3315,204.6228,5049.0
2020-07-07 10:50:00,210.75,211.13,210.75,211.13,11828.0,204.6228,204.9917,204.6228,204.9917,11828.0
2020-07-07 10:55:00,211.16,211.16,211.0,211.0,4159.0,205.0208,205.0208,204.8655,204.8655,4159.0
2020-07-07 11:00:00,211.06,211.08,210.93,211.05,6286.0,204.9238,204.9432,204.7975,204.914,6286.0
2020-07-07 11:05:00,211.09,211.26,211.09,211.26,2961.0,204.9529,205.1179,204.9529,205.1179,2961.0
2020-07-07 11:10:00,211.25,211.41,211.25,211.34,11596.0,205.1082,205.2636,205.1082,205.1956,11596.0
2020-07-07 11:15:00,211.38,211.44,211.32,211.41,3873.0,205.2345,205.2927,205.1762,205.2636,3873.0
2020-07-07 11:20:00,211.51,211.57,211.46,211.57,4167.0,205.3607,205.4189,205.3121,205.4189,4167.0
2020-07-07 11:25:00,211.56,211.61,211.4,211.4,2717.0,205.4092,205.4578,205.2539,205.2539,2717.0
2020-07-07 11:30:00,211.5,211.5,210.99,211.02,3608.0,205.351,205.351,204.8558,204.8849,3608.0
2020-07-07 11:35:00,211.06,211.15,210.88,210.93,7502.0,204.9238,205.0111,204.749,204.7975,7502.0
2020-07-07 11:40:00,211.01,211.08,210.95,211.05,3477.0,204.8752,204.9432,204.817,204.914,3477.0
2020-07-07 11:45:00,211.08,211.11,210.94,211.11,6716.0,204.9432,204.9723,204.8072,204.9723,6716.0
2020-07-07 11:50:00,211.12,211.27,211.03,211.23,10534.0,204.982,205.1276,204.8946,205.0888,10534.0
2020-07-07 11:55:00,211.03,211.03,210.79,210.93,4827.0,204.8946,204.8946,204.6616,204.7975,4827.0
2020-07-07 12:00:00,210.99,211.11,210.79,210.79,3823.0,204.8558,204.9723,204.6616,204.6616,3823.0
2020-07-07 12:05:00,210.84,210.86,210.58,210.59,1380.0,204.7102,204.7296,204.4577,204.4674,1380.0
2020-07-07 12:10:00,210.62,210.62,210.43,210.43,7407.0,204.4965,204.4965,204.3121,204.3121,7407.0
2020-07-07 12:15:00,210.42,210.51,210.33,210.49,6361.0,204.3024,204.3897,204.215,204.3703,6361.0
2020-07-07 12:20:00,210.53,210.61,210.36,210.36,8210.0,204.4092,204.4868,204.2441,204.2441,8210.0
2020-07-07 12:25:00,210.37,210.42,210.19,210.4,4103.0,204.2538,204.3024,204.079,204.2829,4103.0
2020-07-07 12:30:00,210.4,210.61,210.32,210.6,2609.0,204.2829,204.4868,204.2053,204.4771,2609.0
2020-07-07 12:35:00,210.56,210.57,210.48,210.5,9648.0,204.4383,204.448,204.3606,204.38,9648.0
2020-07-07 12:40:00,210.45,210.49,210.1,210.19,9983.0,204.3315,204.3703,203.9917,204.079,9983.0
2020-07-07 12:45:00,210.16,210.41,210.16,210.41,9200.0,204.0499,204.2927,204.0499,204.2927,9200.0
2020-07-07 12:50:00,210.37,210.45,210.26,210.26,7085.0,204.2538,204.3315,204.147,204.147,7085.0
2020-07-07 12:55:00,210.28,210.5,210.24,210.5,15988.0,204.1664,204.38,204.1276,204.38,15988.0
2020-07-07 13:00:00,210.57,210.58,210.38,210.39,3821.0,204.448,204.4577,204.2635,204.2732,3821.0
2020-07-07 13:05:00,210.32,210.32,209.87,209.95,3804.0,204.2053,204.2053,203.7684,203.846,3804.0
2020-07-07 13:10:00,209.95,209.95,209.79,209.9,4877.0,203.846,203.846,203.6907,203.7975,4877.0
2020-07-07 13:15:00,210.02,210.1,209.99,210.06,3851.0,203.914,203.9917,203.8849,203.9528,3851.0
2020-07-07 13:20:00,210.05,210.07,209.96,210.06,1101.0,203.9431,203.9625,203.8557,203.9528,1101.0
2020-07-07 13:25:00,210.04,210.17,209.89,210.16,5113.0,203.9334,204.0596,203.7878,204.0499,5113.0
2020-07-07 13:30:00,210.06,210.23,210.01,210.21,8477.0,203.9528,204.1179,203.9043,204.0985,8477.0
2020-07-07 13:35:00,210.18,210.28,210.13,210.13,1997.0,204.0693,204.1664,204.0208,204.0208,1997.0
2020-07-07 13:40:00,210.15,210.35,210.07,210.35,4745.0,204.0402,204.2344,203.9625,204.2344,4745.0
2020-07-07 13:45:00,210.26,210.29,210.19,210.21,6890.0,204.147,204.1761,204.079,204.0985,6890.0
2020-07-07 13:50:00,210.22,210.27,209.85,209.88,7814.0,204.1082,204.1567,203.7489,203.7781,7814.0
2020-07-07 13:55:00,209.9,210.0,209.9,209.99,6830.0,203.7975,203.8946,203.7975,203.8849,6830.0
2020-07-07 14:00:00,209.92,210.01,209.78,209.87,4229.0,203.8169,203.9043,203.681,203.7684,4229.0
2020-07-07 14:05:00,209.78,209.96,209.68,209.95,11455.0,203.681,203.8557,203.5839,203.846,11455.0
2020-07-07 14:10:00,209.88,210.03,209.88,209.96,10344.0,203.7781,203.9237,203.7781,203.8557,10344.0
2020-07-07 14:15:00,209.97,209.99,209.73,209.77,16732.0,203.8654,203.8849,203.6324,203.6713,16732.0
2020-07-07 14:20:00,209.79,209.8,209.63,209.66,13037.0,203.6907,203.7004,203.5353,203.5645,13037.0
2020-07-07 14:25:00,209.69,209.73,209.51,209.54,7373.0,203.5936,203.6324,203.4188,203.4479,7373.0
2020-07-07 14:30:00,209.49,209.49,209.22,209.39,27130.0,203.3994,203.3994,203.1373,203.3023,27130.0
2020-07-07 14:35:00,209.41,209.44,209.21,209.21,7620.0,203.3217,203.3509,203.1275,203.1275,7620.0
2020-07-07 14:40:00,209.21,209.45,209.2,209.44,7088.0,203.1275,203.3606,203.1178,203.3509,7088.0
2020-07-07 14:45:00,209.37,209.47,209.28,209.3,6189.0,203.2829,203.38,203.1955,203.2149,6189.0
2020-07-07 14:50:00,209.31,209.4,209.13,209.16,8864.0,203.2246,203.312,203.0499,203.079,8864.0
2020-07-07 14:55:00,209.12,209.53,209.12,209.53,9509.0,203.0402,203.4382,203.0402,203.4382,9509.0
2020-07-07 15:00:00,209.5,209.51,209.02,209.04,5745.0,203.4091,203.4188,202.9431,202.9625,5745.0
2020-07-07 15:05:00,209.06,209.31,208.87,208.91,18904.0,202.9819,203.2246,202.7974,202.8363,18904.0
2020-07-07 15:10:00,208.95,209.04,208.79,208.79,9584.0,202.8751,202.9625,202.7198,202.7198,9584.0
2020-07-07 15:15:00,208.76,209.07,208.67,208.94,5921.0,202.6906,202.9916,202.6032,202.8654,5921.0
2020-07-07 15:20:00,209.0,209.28,208.86,209.25,8082.0,202.9236,203.1955,202.7877,203.1664,8082.0
2020-07-07 15:25:00,209.2,209.3,209.0,209.01,6754.0,203.1178,203.2149,202.9236,202.9334,6754.0
2020-07-07 15:30:00,209.08,209.26,208.94,209.17,5105.0,203.0013,203.1761,202.8654,203.0887,5105.0
2020-07-07 15:35:00,209.23,209.23,209.02,209.04,8312.0,203.147,203.147,202.9431,202.9625,8312.0
2020-07-07 15:40:00,209.07,209.17,208.83,208.84,28526.0,202.9916,203.0887,202.7586,202.7683,28526.0
2020-07-07 15:45:00,208.87,208.87,208.56,208.58,10893.0,202.7974,202.7974,202.4964,202.5159,10893.0
2020-07-07 15:50:00,208.54,208.6,208.0,208.0,8801.0,202.477,202.5353,201.9527,201.9527,8801.0
2020-07-07 15:55:00,208.03,208.31,207.9,208.05,13759.0,201.9818,202.2537,201.8556,202.0013,13759.0
2020-07-08 09:30:00,209.21,209.94,209.04,209.93,35826.0,203.1275,203.8363,202.9625,203.8266,35826.0
2020-07-08 09:35:00,209.99,210.0,209.69,209.89,3930.0,203.8849,203.8946,203.5936,203.7878,3930.0
2020-07-08 09:40:00,210.0,210.06,209.72,209.73,6542.0,203.8946,203.9528,203.6227,203.6324,6542.0
2020-07-08 09:45:00,209.84,210.14,209.75,210.08,2341.0,203.7392,204.0305,203.6518,203.9722,2341.0
2020-07-08 09:50:00,209.87,210.07,209.87,210.06,5050.0,203.7684,203.9625,203.7684,203.9528,5050.0
2020-07-08 09:55:00,210.05,210.33,209.95,210.2,9035.0,203.9431,204.215,203.846,204.0888,9035.0
2020-07-08 10:00:00,210.31,210.31,210.05,210.06,6726.0,204.1956,204.1956,203.9431,203.9528,6726.0
2020-07-08 10:05:00,210.01,210.13,210.01,210.09,2976.0,203.9043,204.0208,203.9043,203.982,2976.0
2020-07-08 10:10:00,210.12,210.37,209.98,210.3,11398.0,204.0111,204.2538,203.8752,204.1859,11398.0
2020-07-08 10:15:00,210.18,210.2,210.04,210.2,4348.0,204.0693,204.0888,203.9334,204.0888,4348.0
2020-07-08 10:20:00,210.18,210.22,210.08,210.14,2711.0,204.0693,204.1082,203.9722,204.0305,2711.0
2020-07-08 10:25:00,210.18,210.19,209.75,209.75,5519.0,204.0693,204.079,203.6518,203.6518,5519.0
2020-07-08 10:30:00,209.74,210.02,209.73,209.98,3414.0,203.6421,203.914,203.6324,203.8752,3414.0
2020-07-08 10:35:00,209.86,210.11,209.86,210.06,4125.0,203.7586,204.0014,203.7586,203.9528,4125.0
2020-07-08 10:40:00,210.05,210.25,209.97,209.98,4876.0,203.9431,204.1373,203.8654,203.8752,4876.0
2020-07-08 10:45:00,209.87,210.1,209.79,210.06,6468.0,203.7684,203.9917,203.6907,203.9528,6468.0
2020-07-08 10:50:00,210.09,210.21,210.02,210.16,6304.0,203.982,204.0985,203.914,204.0499,6304.0
2020-07-08 10:55:00,210.17,210.23,210.08,210.21,5769.0,204.0596,204.1179,203.9722,204.0985,5769.0
2020-07-08 11:00:00,210.23,210.24,209.49,209.49,5363.0,204.1179,204.1276,203.3994,203.3994,5363.0
2020-07-08 11:05:00,209.52,209.6,209.1,209.18,5336.0,203.4285,203.5062,203.0207,203.0984,5336.0
2020-07-08 11:10:00,209.27,209.49,209.27,209.47,3277.0,203.1858,203.3994,203.1858,203.38,3277.0
2020-07-08 11:15:00,209.41,209.41,208.7,208.71,4172.0,203.3217,203.3217,202.6324,202.6421,4172.0
2020-07-08 11:20:00,208.46,208.46,208.12,208.3,3685.0,202.3993,202.3993,202.0692,202.244,3685.0
2020-07-08 11:25:00,208.28,208.46,208.17,208.41,4978.0,202.2246,202.3993,202.1178,202.3508,4978.0
2020-07-08 11:30:00,208.63,208.86,208.57,208.78,4814.0,202.5644,202.7877,202.5061,202.71,4814.0
2020-07-08 11:35:00,208.69,209.03,208.69,209.03,3499.0,202.6227,202.9528,202.6227,202.9528,3499.0
2020-07-08 11:40:00,208.99,209.22,208.99,209.22,4239.0,202.9139,203.1373,202.9139,203.1373,4239.0
2020-07-08 11:45:00,209.29,209.42,209.12,209.2,4945.0,203.2052,203.3314,203.0402,203.1178,4945.0
2020-07-08 11:50:00,209.21,209.42,209.09,209.4,7919.0,203.1275,203.3314,203.011,203.312,7919.0
2020-07-08 11:55:00,209.35,209.45,209.3,209.41,3856.0,203.2635,203.3606,203.2149,203.3217,3856.0
2020-07-08 12:00:00,209.41,209.5,209.34,209.5,1866.0,203.3217,203.4091,203.2538,203.4091,1866.0
2020-07-08 12:05:00,209.53,209.69,209.47,209.59,9385.0,203.4382,203.5936,203.38,203.4965,9385.0
2020-07-08 12:10:00,209.59,209.65,209.47,209.5,3080.0,203.4965,203.5547,203.38,203.4091,3080.0
2020-07-08 12:15:00,209.42,209.8,209.42,209.8,6610.0,203.3314,203.7004,203.3314,203.7004,6610.0
2020-07-08 12:20:00,209.72,209.78,209.62,209.73,6405.0,203.6227,203.681,203.5256,203.6324,6405.0
2020-07-08 12:25:00,209.73,209.73,209.57,209.68,3539.0,203.6324,203.6324,203.4771,203.5839,3539.0
2020-07-08 12:30:00,209.65,209.76,209.65,209.7,90248.0,203.5547,203.6616,203.5547,203.6033,90248.0
2020-07-08 12:35:00,209.67,209.75,209.67,209.75,3286.0,203.5742,203.6518,203.5742,203.6518,3286.0
2020-07-08 12:40:00,209.79,209.79,209.43,209.43,3124.0,203.6907,203.6907,203.3411,203.3411,3124.0
2020-07-08 12:45:00,209.45,209.6,209.42,209.49,3291.0,203.3606,203.5062,203.3314,203.3994,3291.0
2020-07-08 12:50:00,209.52,209.59,209.44,209.47,2419.0,203.4285,203.4965,203.3509,203.38,2419.0
2020-07-08 12:55:00,209.66,210.04,209.65,210.02,6770.0,203.5645,203.9334,203.5547,203.914,6770.0
2020-07-08 13:00:00,210.02,210.09,209.93,209.93,6108.0,203.914,203.982,203.8266,203.8266,6108.0
2020-07-08 13:05:00,209.94,210.0,209.88,210.0,6951.0,203.8363,203.8946,203.7781,203.8946,6951.0
2020-07-08 13:10:00,210.02,210.02,209.82,209.89,20487.0,203.914,203.914,203.7198,203.7878,20487.0
2020-07-08 13:15:00,209.87,209.94,209.72,209.72,3882.0,203.7684,203.8363,203.6227,203.6227,3882.0
2020-07-08 13:20:00,209.71,209.75,209.5,209.52,5656.0,203.613,203.6518,203.4091,203.4285,5656.0
2020-07-08 13:25:00,209.32,209.4,209.13,209.4,8772.0,203.2343,203.312,203.0499,203.312,8772.0
2020-07-08 13:30:00,209.5,209.72,209.49,209.68,5248.0,203.4091,203.6227,203.3994,203.5839,5248.0
2020-07-08 13:35:00,209.67,209.77,209.66,209.73,2471.0,203.5742,203.6713,203.5645,203.6324,2471.0
2020-07-08 13:40:00,209.68,209.69,209.59,209.59,4878.0,203.5839,203.5936,203.4965,203.4965,4878.0
2020-07-08 13:45:00,209.56,209.65,209.42,209.6,4341.0,203.4674,203.5547,203.3314,203.5062,4341.0
2020-07-08 13:50:00,209.5,209.54,209.26,209.26,4147.0,203.4091,203.4479,203.1761,203.1761,4147.0
2020-07-08 13:55:00,209.29,209.35,209.05,209.24,5627.0,203.2052,203.2635,202.9722,203.1567,5627.0
2020-07-08 14:00:00,209.19,209.52,209.08,209.08,3800.0,203.1081,203.4285,203.0013,203.0013,3800.0
2020-07-08 14:05:00,209.08,209.13,208.95,209.09,2751.0,203.0013,203.0499,202.8751,203.011,2751.0
2020-07-08 14:10:00,209.07,209.34,209.06,209.27,10978.0,202.9916,203.2538,202.9819,203.1858,10978.0
2020-07-08 14:15:00,209.27,209.41,209.27,209.41,7033.0,203.1858,203.3217,203.1858,203.3217,7033.0
2020-07-08 14:20:00,209.33,209.67,209.3,209.54,19017.0,203.2441,203.5742,203.2149,203.4479,19017.0
2020-07-08 14:25:00,209.54,209.54,209.45,209.51,4247.0,203.4479,203.4479,203.3606,203.4188,4247.0
2020-07-08 14:30:00,209.51,209.57,209.4,209.5,1826.0,203.4188,203.4771,203.312,203.4091,1826.0
2020-07-08 14:35:00,209.37,209.46,209.3,209.44,13359.0,203.2829,203.3703,203.2149,203.3509,13359.0
2020-07-08 14:40:00,209.51,209.51,209.12,209.19,6036.0,203.4188,203.4188,203.0402,203.1081,6036.0
2020-07-08 14:45:00,209.18,209.34,209.15,209.21,6261.0,203.0984,203.2538,203.0693,203.1275,6261.0
2020-07-08 14:50:00,209.28,209.38,209.07,209.07,11954.0,203.1955,203.2926,202.9916,202.9916,11954.0
2020-07-08 14:55:00,209.13,209.69,209.13,209.68,10898.0,203.0499,203.5936,203.0499,203.5839,10898.0
2020-07-08 15:00:00,209.67,209.81,209.64,209.76,9768.0,203.5742,203.7101,203.545,203.6616,9768.0
2020-07-08 15:05:00,209.77,210.02,209.75,209.98,11489.0,203.6713,203.914,203.6518,203.8752,11489.0
2020-07-08 15:10:00,210.05,210.26,210.02,210.26,10706.0,203.9431,204.147,203.914,204.147,10706.0
2020-07-08 15:15:00,210.26,210.29,210.15,210.25,9311.0,204.147,204.1761,204.0402,204.1373,9311.0
2020-07-08 15:20:00,210.26,210.47,210.19,210.43,10330.0,204.147,204.3509,204.079,204.3121,10330.0
2020-07-08 15:25:00,210.37,210.46,210.2,210.24,14145.0,204.2538,204.3412,204.0888,204.1276,14145.0
2020-07-08 15:30:00,210.25,210.43,210.24,210.42,9833.0,204.1373,204.3121,204.1276,204.3024,9833.0
2020-07-08 15:35:00,210.4,210.53,209.98,210.06,14302.0,204.2829,204.4092,203.8752,203.9528,14302.0
2020-07-08 15:40:00,210.11,210.24,210.05,210.1,13208.0,204.0014,204.1276,203.9431,203.9917,13208.0
2020-07-08 15:45:00,210.12,210.32,210.07,210.15,13554.0,204.0111,204.2053,203.9625,204.0402,13554.0
2020-07-08 15:50:00,210.13,210.57,210.1,210.57,5778.0,204.0208,204.448,203.9917,204.448,5778.0
2020-07-08 15:55:00,210.58,210.71,210.46,210.69,9925.0,204.4577,204.5839,204.3412,204.5645,9925.0
2020-07-09 09:30:00,212.03,212.18,211.78,212.04,42492.0,205.8656,206.0112,205.6228,205.8753,42492.0
2020-07-09 09:35:00,211.81,211.84,210.97,211.27,16434.0,205.652,205.6811,204.8364,205.1276,16434.0
2020-07-09 09:40:00,211.35,211.63,211.05,211.05,20339.0,205.2053,205.4772,204.914,204.914,20339.0
2020-07-09 09:45:00,211.11,211.37,211.01,211.1,6351.0,204.9723,205.2247,204.8752,204.9626,6351.0
2020-07-09 09:50:00,211.35,211.72,211.34,211.72,4848.0,205.2053,205.5646,205.1956,205.5646,4848.0
2020-07-09 09:55:00,211.75,211.86,211.69,211.76,2478.0,205.5937,205.7005,205.5354,205.6034,2478.0
2020-07-09 10:00:00,211.98,212.03,211.82,211.97,4849.0,205.817,205.8656,205.6617,205.8073,4849.0
2020-07-09 10:05:00,212.02,212.02,211.81,211.81,11824.0,205.8558,205.8558,205.652,205.652,11824.0
2020-07-09 10:10:00,211.9,211.92,211.47,211.63,6351.0,205.7393,205.7588,205.3218,205.4772,6351.0
2020-07-09 10:15:00,211.5,211.5,210.85,210.98,5334.0,205.351,205.351,204.7199,204.8461,5334.0
2020-07-09 10:20:00,210.98,211.38,210.91,211.21,7184.0,204.8461,205.2345,204.7781,205.0694,7184.0
2020-07-09 10:25:00,211.27,211.4,211.19,211.2,38879.0,205.1276,205.2539,205.05,205.0597,38879.0
2020-07-09 10:30:00,211.32,211.51,211.25,211.32,7377.0,205.1762,205.3607,205.1082,205.1762,7377.0
2020-07-09 10:35:00,211.25,211.25,210.71,210.71,6290.0,205.1082,205.1082,204.5839,204.5839,6290.0
2020-07-09 10:40:00,210.7,210.72,209.98,210.0,18272.0,204.5742,204.5936,203.8752,203.8946,18272.0
2020-07-09 10:45:00,209.87,210.28,209.85,210.06,5474.0,203.7684,204.1664,203.7489,203.9528,5474.0
2020-07-09 10:50:00,209.73,210.2,209.73,210.09,8055.0,203.6324,204.0888,203.6324,203.982,8055.0
2020-07-09 10:55:00,209.85,209.86,208.94,208.95,12347.0,203.7489,203.7586,202.8654,202.8751,12347.0
2020-07-09 11:00:00,209.01,209.21,208.38,208.58,9965.0,202.9334,203.1275,202.3217,202.5159,9965.0
2020-07-09 11:05:00,208.34,209.3,208.34,209.3,40856.0,202.2828,203.2149,202.2828,203.2149,40856.0
2020-07-09 11:10:00,209.31,209.55,209.13,209.39,6596.0,203.2246,203.4577,203.0499,203.3023,6596.0
2020-07-09 11:15:00,209.31,209.37,208.23,208.26,6457.0,203.2246,203.2829,202.176,202.2052,6457.0
2020-07-09 11:20:00,208.37,208.89,208.37,208.75,8356.0,202.312,202.8168,202.312,202.6809,8356.0
2020-07-09 11:25:00,208.54,209.07,208.26,208.91,6093.0,202.477,202.9916,202.2052,202.8363,6093.0
2020-07-09 11:30:00,208.99,209.22,208.82,209.22,5111.0,202.9139,203.1373,202.7489,203.1373,5111.0
2020-07-09 11:35:00,209.3,209.5,209.2,209.2,5033.0,203.2149,203.4091,203.1178,203.1178,5033.0
2020-07-09 11:40:00,209.08,209.11,208.56,208.8,5203.0,203.0013,203.0304,202.4964,202.7295,5203.0
2020-07-09 11:45:00,208.78,209.25,208.78,209.22,5807.0,202.71,203.1664,202.71,203.1373,5807.0
2020-07-09 11:50:00,209.06,209.37,208.94,209.37,5709.0,202.9819,203.2829,202.8654,203.2829,5709.0
2020-07-09 11:55:00,209.3,209.44,209.29,209.38,17504.0,203.2149,203.3509,203.2052,203.2926,17504.0
2020-07-09 12:00:00,209.33,209.83,209.28,209.83,6225.0,203.2441,203.7295,203.1955,203.7295,6225.0
2020-07-09 12:05:00,209.88,210.09,209.88,210.0,3875.0,203.7781,203.982,203.7781,203.8946,3875.0
2020-07-09 12:10:00,210.2,210.23,209.94,209.96,2103.0,204.0888,204.1179,203.8363,203.8557,2103.0
2020-07-09 12:15:00,210.01,210.05,209.95,210.05,815.0,203.9043,203.9431,203.846,203.9431,815.0
2020-07-09 12:20:00,210.13,210.27,210.05,210.17,3909.0,204.0208,204.1567,203.9431,204.0596,3909.0
2020-07-09 12:25:00,210.25,210.25,209.85,210.01,1872.0,204.1373,204.1373,203.7489,203.9043,1872.0
2020-07-09 12:30:00,209.97,210.02,209.84,209.88,1384.0,203.8654,203.914,203.7392,203.7781,1384.0
2020-07-09 12:35:00,209.91,210.09,209.91,209.91,7046.0,203.8072,203.982,203.8072,203.8072,7046.0
2020-07-09 12:40:00,210.06,210.16,210.02,210.11,1842.0,203.9528,204.0499,203.914,204.0014,1842.0
2020-07-09 12:45:00,210.13,210.51,210.12,210.48,4064.0,204.0208,204.3897,204.0111,204.3606,4064.0
2020-07-09 12:50:00,210.42,210.53,210.35,210.39,3587.0,204.3024,204.4092,204.2344,204.2732,3587.0
2020-07-09 12:55:00,210.36,210.44,210.25,210.4,6776.0,204.2441,204.3218,204.1373,204.2829,6776.0
2020-07-09 13:00:00,210.39,210.8,210.34,210.62,20480.0,204.2732,204.6713,204.2247,204.4965,20480.0
2020-07-09 13:05:00,210.7,210.77,210.64,210.74,5820.0,204.5742,204.6422,204.516,204.6131,5820.0
2020-07-09 13:10:00,210.82,210.91,210.72,210.91,3274.0,204.6907,204.7781,204.5936,204.7781,3274.0
2020-07-09 13:15:00,210.99,211.09,210.91,210.91,5150.0,204.8558,204.9529,204.7781,204.7781,5150.0
2020-07-09 13:20:00,210.92,210.92,210.66,210.78,5493.0,204.7878,204.7878,204.5354,204.6519,5493.0
2020-07-09 13:25:00,210.74,210.87,210.69,210.85,13129.0,204.6131,204.7393,204.5645,204.7199,13129.0
2020-07-09 13:30:00,210.89,210.89,210.82,210.85,3285.0,204.7587,204.7587,204.6907,204.7199,3285.0
2020-07-09 13:35:00,210.8,210.9,210.75,210.8,8020.0,204.6713,204.7684,204.6228,204.6713,8020.0
2020-07-09 13:40:00,210.9,210.96,210.6,210.6,3549.0,204.7684,204.8267,204.4771,204.4771,3549.0
2020-07-09 13:45:00,210.55,210.65,210.52,210.65,3271.0,204.4286,204.5257,204.3995,204.5257,3271.0
2020-07-09 13:50:00,210.65,210.65,210.38,210.47,5677.0,204.5257,204.5257,204.2635,204.3509,5677.0
2020-07-09 13:55:00,210.45,210.47,210.28,210.42,4540.0,204.3315,204.3509,204.1664,204.3024,4540.0
2020-07-09 14:00:00,210.3,210.56,210.3,210.54,2233.0,204.1859,204.4383,204.1859,204.4189,2233.0
2020-07-09 14:05:00,210.58,210.82,210.57,210.8,17674.0,204.4577,204.6907,204.448,204.6713,17674.0
2020-07-09 14:10:00,210.84,210.88,210.74,210.87,3570.0,204.7102,204.749,204.6131,204.7393,3570.0
2020-07-09 14:15:00,210.88,211.25,210.88,211.21,7140.0,204.749,205.1082,204.749,205.0694,7140.0
2020-07-09 14:20:00,211.28,211.3,211.13,211.14,6676.0,205.1374,205.1568,204.9917,205.0014,6676.0
2020-07-09 14:25:00,211.17,211.33,211.16,211.31,5842.0,205.0306,205.1859,205.0208,205.1665,5842.0
2020-07-09 14:30:00,211.29,211.31,211.15,211.27,7876.0,205.1471,205.1665,205.0111,205.1276,7876.0
2020-07-09 14:35:00,211.17,211.25,211.07,211.21,5489.0,205.0306,205.1082,204.9335,205.0694,5489.0
2020-07-09 14:40:00,211.23,211.26,211.15,211.15,800.0,205.0888,205.1179,205.0111,205.0111,800.0
2020-07-09 14:45:00,211.29,211.43,211.28,211.4,1524.0,205.1471,205.283,205.1374,205.2539,1524.0
2020-07-09 14:50:00,211.38,211.43,211.27,211.42,4990.0,205.2345,205.283,205.1276,205.2733,4990.0
2020-07-09 14:55:00,211.5,211.67,211.46,211.67,23607.0,205.351,205.516,205.3121,205.516,23607.0
2020-07-09 15:00:00,211.67,211.86,211.62,211.86,5612.0,205.516,205.7005,205.4675,205.7005,5612.0
2020-07-09 15:05:00,211.82,211.82,211.63,211.8,3936.0,205.6617,205.6617,205.4772,205.6422,3936.0
2020-07-09 15:10:00,211.76,212.0,211.62,212.0,5588.0,205.6034,205.8364,205.4675,205.8364,5588.0
2020-07-09 15:15:00,212.05,212.13,211.78,211.87,9656.0,205.885,205.9626,205.6228,205.7102,9656.0
2020-07-09 15:20:00,211.84,211.84,211.29,211.59,10175.0,205.6811,205.6811,205.1471,205.4383,10175.0
2020-07-09 15:25:00,211.55,211.55,211.01,211.02,5237.0,205.3995,205.3995,204.8752,204.8849,5237.0
2020-07-09 15:30:00,211.08,211.08,210.6,210.77,6165.0,204.9432,204.9432,204.4771,204.6422,6165.0
2020-07-09 15:35:00,210.84,211.15,210.7,211.13,12486.0,204.7102,205.0111,204.5742,204.9917,12486.0
2020-07-09 15:40:00,211.09,211.26,210.84,211.25,4252.0,204.9529,205.1179,204.7102,205.1082,4252.0
2020-07-09 15:45:00,211.3,211.91,211.3,211.65,8929.0,205.1568,205.749,205.1568,205.4966,8929.0
2020-07-09 15:50:00,211.51,211.77,211.45,211.66,7537.0,205.3607,205.6131,205.3024,205.5063,7537.0
2020-07-09 15:55:00,211.56,211.58,211.29,211.57,9428.0,205.4092,205.4286,205.1471,205.4189,9428.0
2020-07-10 09:30:00,211.46,211.68,210.44,210.57,17986.0,205.3121,205.5257,204.3218,204.448,17986.0
2020-07-10 09:35:00,210.5,210.65,210.07,210.65,6012.0,204.38,204.5257,203.9625,204.5257,6012.0
2020-07-10 09:40:00,210.63,211.01,210.45,210.94,27971.0,204.5063,204.8752,204.3315,204.8072,27971.0
2020-07-10 09:45:00,210.89,210.89,210.41,210.62,6886.0,204.7587,204.7587,204.2927,204.4965,6886.0
2020-07-10 09:50:00,210.76,210.77,210.03,210.03,10748.0,204.6325,204.6422,203.9237,203.9237,10748.0
2020-07-10 09:55:00,210.1,210.41,210.01,210.41,7752.0,203.9917,204.2927,203.9043,204.2927,7752.0
2020-07-10 10:00:00,210.24,210.24,209.36,209.51,12024.0,204.1276,204.1276,203.2732,203.4188,12024.0
2020-07-10 10:05:00,209.58,210.05,209.58,210.01,4607.0,203.4868,203.9431,203.4868,203.9043,4607.0
2020-07-10 10:10:00,210.16,210.62,210.16,210.62,5845.0,204.0499,204.4965,204.0499,204.4965,5845.0
2020-07-10 10:15:00,210.69,210.79,210.31,210.45,5720.0,204.5645,204.6616,204.1956,204.3315,5720.0
2020-07-10 10:20:00,210.47,210.62,210.37,210.43,2337.0,204.3509,204.4965,204.2538,204.3121,2337.0
2020-07-10 10:25:00,210.5,210.93,210.5,210.93,7885.0,204.38,204.7975,204.38,204.7975,7885.0
2020-07-10 10:30:00,210.99,211.03,210.9,210.9,4931.0,204.8558,204.8946,204.7684,204.7684,4931.0
2020-07-10 10:35:00,210.84,210.97,210.74,210.74,6776.0,204.7102,204.8364,204.6131,204.6131,6776.0
2020-07-10 10:40:00,210.98,211.21,210.9,211.07,6321.0,204.8461,205.0694,204.7684,204.9335,6321.0
2020-07-10 10:45:00,211.13,211.13,210.65,210.7,14721.0,204.9917,204.9917,204.5257,204.5742,14721.0
2020-07-10 10:50:00,210.79,210.88,210.61,210.87,8347.0,204.6616,204.749,204.4868,204.7393,8347.0
2020-07-10 10:55:00,210.99,211.0,210.7,210.91,4379.0,204.8558,204.8655,204.5742,204.7781,4379.0
2020-07-10 11:00:00,210.91,210.91,210.53,210.54,2323.0,204.7781,204.7781,204.4092,204.4189,2323.0
2020-07-10 11:05:00,210.56,210.8,210.54,210.79,5214.0,204.4383,204.6713,204.4189,204.6616,5214.0
2020-07-10 11:10:00,210.92,210.93,210.82,210.87,5822.0,204.7878,204.7975,204.6907,204.7393,5822.0
2020-07-10 11:15:00,210.89,211.08,210.88,210.94,8228.0,204.7587,204.9432,204.749,204.8072,8228.0
2020-07-10 11:20:00,211.0,211.09,210.9,211.08,5276.0,204.8655,204.9529,204.7684,204.9432,5276.0
2020-07-10 11:25:00,211.09,211.11,210.92,210.92,5871.0,204.9529,204.9723,204.7878,204.7878,5871.0
2020-07-10 11:30:00,210.87,210.93,210.76,210.8,4013.0,204.7393,204.7975,204.6325,204.6713,4013.0
2020-07-10 11:35:00,210.89,211.2,210.88,211.13,4950.0,204.7587,205.0597,204.749,204.9917,4950.0
2020-07-10 11:40:00,211.19,211.36,211.19,211.36,6099.0,205.05,205.215,205.05,205.215,6099.0
2020-07-10 11:45:00,211.35,211.35,211.21,211.21,1910.0,205.2053,205.2053,205.0694,205.0694,1910.0
2020-07-10 11:50:00,211.22,211.3,211.2,211.25,2920.0,205.0791,205.1568,205.0597,205.1082,2920.0
2020-07-10 11:55:00,211.22,211.37,211.11,211.33,9218.0,205.0791,205.2247,204.9723,205.1859,9218.0
2020-07-10 12:00:00,211.24,211.31,211.23,211.26,4725.0,205.0985,205.1665,205.0888,205.1179,4725.0
2020-07-10 12:05:00,211.26,211.39,211.25,211.35,2766.0,205.1179,205.2442,205.1082,205.2053,2766.0
2020-07-10 12:10:00,211.37,211.43,211.33,211.39,1363.0,205.2247,205.283,205.1859,205.2442,1363.0
2020-07-10 12:15:00,211.36,211.37,211.2,211.2,4618.0,205.215,205.2247,205.0597,205.0597,4618.0
2020-07-10 12:20:00,211.16,211.16,210.92,211.02,3354.0,205.0208,205.0208,204.7878,204.8849,3354.0
2020-07-10 12:25:00,211.02,211.02,210.83,210.88,1513.0,204.8849,204.8849,204.7004,204.749,1513.0
2020-07-10 12:30:00,210.88,210.99,210.88,210.99,2881.0,204.749,204.8558,204.749,204.8558,2881.0
2020-07-10 12:35:00,211.02,211.04,210.94,210.94,1600.0,204.8849,204.9043,204.8072,204.8072,1600.0
2020-07-10 12:40:00,210.92,210.98,210.75,210.98,3284.0,204.7878,204.8461,204.6228,204.8461,3284.0
2020-07-10 12:45:00,211.16,211.23,211.1,211.18,8631.0,205.0208,205.0888,204.9626,205.0403,8631.0
2020-07-10 12:50:00,211.13,211.22,211.05,211.17,3972.0,204.9917,205.0791,204.914,205.0306,3972.0
2020-07-10 12:55:00,211.18,211.22,211.18,211.22,1898.0,205.0403,205.0791,205.0403,205.0791,1898.0
2020-07-10 13:00:00,211.24,211.25,211.08,211.25,1195.0,205.0985,205.1082,204.9432,205.1082,1195.0
2020-07-10 13:05:00,211.26,211.36,211.22,211.36,12809.0,205.1179,205.215,205.0791,205.215,12809.0
2020-07-10 13:10:00,211.32,211.39,211.28,211.34,3624.0,205.1762,205.2442,205.1374,205.1956,3624.0
2020-07-10 13:15:00,211.39,211.42,211.36,211.39,4746.0,205.2442,205.2733,205.215,205.2442,4746.0
2020-07-10 13:20:00,211.44,211.58,211.38,211.53,1733.0,205.2927,205.4286,205.2345,205.3801,1733.0
2020-07-10 13:25:00,211.53,211.66,211.52,211.62,1936.0,205.3801,205.5063,205.3704,205.4675,1936.0
2020-07-10 13:30:00,211.59,211.6,211.31,211.31,7613.0,205.4383,205.4481,205.1665,205.1665,7613.0
2020-07-10 13:35:00,211.41,211.56,211.28,211.56,7926.0,205.2636,205.4092,205.1374,205.4092,7926.0
2020-07-10 13:40:00,211.5,211.67,211.5,211.67,8799.0,205.351,205.516,205.351,205.516,8799.0
2020-07-10 13:45:00,211.63,211.73,211.62,211.73,5116.0,205.4772,205.5743,205.4675,205.5743,5116.0
2020-07-10 13:50:00,211.73,211.85,211.72,211.73,5595.0,205.5743,205.6908,205.5646,205.5743,5595.0
2020-07-10 13:55:00,211.8,211.8,211.63,211.64,10368.0,205.6422,205.6422,205.4772,205.4869,10368.0
2020-07-10 14:00:00,211.73,211.78,211.66,211.72,2779.0,205.5743,205.6228,205.5063,205.5646,2779.0
2020-07-10 14:05:00,211.69,211.71,211.58,211.58,2935.0,205.5354,205.5549,205.4286,205.4286,2935.0
2020-07-10 14:10:00,211.61,211.65,211.53,211.53,4983.0,205.4578,205.4966,205.3801,205.3801,4983.0
2020-07-10 14:15:00,211.61,211.66,211.53,211.56,5223.0,205.4578,205.5063,205.3801,205.4092,5223.0
2020-07-10 14:20:00,211.56,211.58,211.38,211.42,2988.0,205.4092,205.4286,205.2345,205.2733,2988.0
2020-07-10 14:25:00,211.41,211.54,211.41,211.5,8329.0,205.2636,205.3898,205.2636,205.351,8329.0
2020-07-10 14:30:00,211.47,211.7,211.46,211.7,10921.0,205.3218,205.5451,205.3121,205.5451,10921.0
2020-07-10 14:35:00,211.7,211.74,211.61,211.73,7105.0,205.5451,205.584,205.4578,205.5743,7105.0
2020-07-10 14:40:00,211.69,211.74,211.68,211.71,2774.0,205.5354,205.584,205.5257,205.5549,2774.0
2020-07-10 14:45:00,211.79,211.93,211.77,211.84,7877.0,205.6325,205.7685,205.6131,205.6811,7877.0
2020-07-10 14:50:00,211.83,211.88,211.78,211.84,6017.0,205.6714,205.7199,205.6228,205.6811,6017.0
2020-07-10 14:55:00,211.83,212.0,211.83,211.98,7454.0,205.6714,205.8364,205.6714,205.817,7454.0
2020-07-10 15:00:00,211.84,212.08,211.74,212.08,8403.0,205.6811,205.9141,205.584,205.9141,8403.0
2020-07-10 15:05:00,212.02,212.07,211.88,211.99,7286.0,205.8558,205.9044,205.7199,205.8267,7286.0
2020-07-10 15:10:00,212.03,212.17,211.98,212.1,35339.0,205.8656,206.0015,205.817,205.9335,35339.0
2020-07-10 15:15:00,212.12,212.27,212.11,212.24,9660.0,205.9529,206.0986,205.9432,206.0694,9660.0
2020-07-10 15:20:00,212.21,212.32,212.2,212.32,6263.0,206.0403,206.1471,206.0306,206.1471,6263.0
2020-07-10 15:25:00,212.33,212.37,212.29,212.31,4554.0,206.1568,206.1957,206.118,206.1374,4554.0
2020-07-10 15:30:00,212.28,212.5,212.15,212.5,6013.0,206.1083,206.3219,205.9821,206.3219,6013.0
2020-07-10 15:35:00,212.38,212.53,212.17,212.28,7796.0,206.2054,206.351,206.0015,206.1083,7796.0
2020-07-10 15:40:00,212.23,212.27,212.08,212.16,7411.0,206.0597,206.0986,205.9141,205.9918,7411.0
2020-07-10 15:45:00,212.28,212.46,212.21,212.43,9557.0,206.1083,206.2831,206.0403,206.2539,9557.0
2020-07-10 15:50:00,212.61,212.61,212.38,212.49,8283.0,206.4287,206.4287,206.2054,206.3122,8283.0
2020-07-10 15:55:00,212.49,212.72,212.49,212.58,19703.0,206.3122,206.5355,206.3122,206.3996,19703.0
2020-07-13 09:30:00,214.24,214.94,214.24,214.57,61591.0,208.0113,208.691,208.0113,208.3317,61591.0
2020-07-13 09:35:00,214.7,215.01,214.66,214.83,45148.0,208.4579,208.7589,208.4191,208.5841,45148.0
2020-07-13 09:40:00,214.96,215.34,214.91,215.24,21274.0,208.7104,209.0793,208.6618,208.9822,21274.0
2020-07-13 09:45:00,215.27,215.32,214.8,215.03,9132.0,209.0114,209.0599,208.555,208.7783,9132.0
2020-07-13 09:50:00,215.02,215.06,214.72,214.9,5614.0,208.7686,208.8075,208.4773,208.6521,5614.0
2020-07-13 09:55:00,214.89,215.2,214.89,214.98,8387.0,208.6424,208.9434,208.6424,208.7298,8387.0
2020-07-13 10:00:00,214.72,214.8,214.3,214.6,2941.0,208.4773,208.555,208.0696,208.3608,2941.0
2020-07-13 10:05:00,214.66,215.01,214.66,215.01,2143.0,208.4191,208.7589,208.4191,208.7589,2143.0
2020-07-13 10:10:00,215.11,215.18,214.94,214.97,6498.0,208.856,208.924,208.691,208.7201,6498.0
2020-07-13 10:15:00,215.02,215.08,214.89,214.96,10572.0,208.7686,208.8269,208.6424,208.7104,10572.0
2020-07-13 10:20:00,214.91,215.17,214.91,215.17,5530.0,208.6618,208.9143,208.6618,208.9143,5530.0
2020-07-13 10:25:00,215.16,215.37,214.95,215.36,5774.0,208.9046,209.1084,208.7007,209.0987,5774.0
2020-07-13 10:30:00,215.35,215.43,215.23,215.28,7530.0,209.089,209.1667,208.9725,209.0211,7530.0
2020-07-13 10:35:00,215.25,215.31,214.97,215.19,5054.0,208.9919,209.0502,208.7201,208.9337,5054.0
2020-07-13 10:40:00,215.3,215.51,215.28,215.39,8853.0,209.0405,209.2444,209.0211,209.1279,8853.0
2020-07-13 10:45:00,215.31,215.49,215.02,215.49,4917.0,209.0502,209.225,208.7686,209.225,4917.0
2020-07-13 10:50:00,215.49,215.52,215.28,215.34,6100.0,209.225,209.2541,209.0211,209.0793,6100.0
2020-07-13 10:55:00,215.61,215.87,215.6,215.86,2802.0,209.3415,209.5939,209.3318,209.5842,2802.0
2020-07-13 11:00:00,215.79,216.17,215.73,216.13,3797.0,209.5162,209.8852,209.458,209.8464,3797.0
2020-07-13 11:05:00,216.15,216.2,215.89,215.89,8366.0,209.8658,209.9143,209.6133,209.6133,8366.0
2020-07-13 11:10:00,216.05,216.06,215.96,215.99,2794.0,209.7687,209.7784,209.6813,209.7104,2794.0
2020-07-13 11:15:00,216.02,216.19,215.98,216.15,7015.0,209.7396,209.9046,209.7007,209.8658,7015.0
2020-07-13 11:20:00,216.13,216.2,215.89,216.19,5572.0,209.8464,209.9143,209.6133,209.9046,5572.0
2020-07-13 11:25:00,216.24,216.4,216.19,216.28,3805.0,209.9532,210.1085,209.9046,209.992,3805.0
2020-07-13 11:30:00,216.29,216.4,216.2,216.21,4759.0,210.0017,210.1085,209.9143,209.924,4759.0
2020-07-13 11:35:00,216.2,216.33,216.2,216.31,5050.0,209.9143,210.0405,209.9143,210.0211,5050.0
2020-07-13 11:40:00,216.33,216.33,216.11,216.18,12498.0,210.0405,210.0405,209.8269,209.8949,12498.0
2020-07-13 11:45:00,216.12,216.16,215.72,215.81,8800.0,209.8366,209.8755,209.4483,209.5357,8800.0
2020-07-13 11:50:00,215.86,215.97,215.69,215.69,6267.0,209.5842,209.691,209.4191,209.4191,6267.0
2020-07-13 11:55:00,215.73,215.95,215.71,215.95,8041.0,209.458,209.6716,209.4386,209.6716,8041.0
2020-07-13 12:00:00,215.98,216.12,215.94,216.08,42826.0,209.7007,209.8366,209.6619,209.7978,42826.0
2020-07-13 12:05:00,216.04,216.09,216.02,216.08,3038.0,209.759,209.8075,209.7396,209.7978,3038.0
2020-07-13 12:10:00,216.04,216.05,215.78,215.82,5262.0,209.759,209.7687,209.5065,209.5454,5262.0
2020-07-13 12:15:00,215.89,216.0,215.89,216.0,2290.0,209.6133,209.7201,209.6133,209.7201,2290.0
2020-07-13 12:20:00,216.0,216.16,216.0,216.12,4956.0,209.7201,209.8755,209.7201,209.8366,4956.0
2020-07-13 12:25:00,216.15,216.15,215.94,215.96,6183.0,209.8658,209.8658,209.6619,209.6813,6183.0
2020-07-13 12:30:00,215.98,215.98,215.86,215.86,1546.0,209.7007,209.7007,209.5842,209.5842,1546.0
2020-07-13 12:35:00,215.88,215.88,215.73,215.79,5707.0,209.6036,209.6036,209.458,209.5162,5707.0
2020-07-13 12:40:00,215.87,215.87,215.6,215.69,2652.0,209.5939,209.5939,209.3318,209.4191,2652.0
2020-07-13 12:45:00,215.7,215.78,215.43,215.43,4518.0,209.4289,209.5065,209.1667,209.1667,4518.0
2020-07-13 12:50:00,215.48,215.48,215.15,215.15,4184.0,209.2153,209.2153,208.8948,208.8948,4184.0
2020-07-13 12:55:00,215.15,215.26,215.0,215.0,3932.0,208.8948,209.0016,208.7492,208.7492,3932.0
2020-07-13 13:00:00,215.03,215.28,214.97,215.25,10505.0,208.7783,209.0211,208.7201,208.9919,10505.0
2020-07-13 13:05:00,215.33,215.39,215.2,215.21,3768.0,209.0696,209.1279,208.9434,208.9531,3768.0
2020-07-13 13:10:00,215.28,215.28,215.08,215.18,6699.0,209.0211,209.0211,208.8269,208.924,6699.0
2020-07-13 13:15:00,215.25,215.53,215.24,215.53,14569.0,208.9919,209.2638,208.9822,209.2638,14569.0
2020-07-13 13:20:00,215.53,215.78,215.52,215.77,9670.0,209.2638,209.5065,209.2541,209.4968,9670.0
2020-07-13 13:25:00,215.69,215.81,215.66,215.79,12078.0,209.4191,209.5357,209.39,209.5162,12078.0
2020-07-13 13:30:00,215.86,215.93,215.78,215.89,12555.0,209.5842,209.6522,209.5065,209.6133,12555.0
2020-07-13 13:35:00,215.84,215.96,215.69,215.73,7708.0,209.5648,209.6813,209.4191,209.458,7708.0
2020-07-13 13:40:00,215.58,215.63,215.28,215.32,2936.0,209.3123,209.3609,209.0211,209.0599,2936.0
2020-07-13 13:45:00,215.32,215.4,215.04,215.09,5535.0,209.0599,209.1376,208.788,208.8366,5535.0
2020-07-13 13:50:00,215.13,215.15,215.09,215.14,2854.0,208.8754,208.8948,208.8366,208.8851,2854.0
2020-07-13 13:55:00,215.05,215.09,214.86,214.86,2493.0,208.7978,208.8366,208.6133,208.6133,2493.0
2020-07-13 14:00:00,214.82,214.97,214.12,214.16,16993.0,208.5744,208.7201,207.8948,207.9336,16993.0
2020-07-13 14:05:00,214.31,214.31,213.25,213.34,19966.0,208.0793,208.0793,207.0501,207.1375,19966.0
2020-07-13 14:10:00,213.37,213.73,213.11,213.54,7498.0,207.1666,207.5161,206.9142,207.3317,7498.0
2020-07-13 14:15:00,213.58,213.85,213.58,213.8,5603.0,207.3705,207.6326,207.3705,207.5841,5603.0
2020-07-13 14:20:00,213.86,213.87,213.16,213.21,20153.0,207.6423,207.6521,206.9627,207.0112,20153.0
2020-07-13 14:25:00,213.21,213.37,212.5,212.58,18188.0,207.0112,207.1666,206.3219,206.3996,18188.0
2020-07-13 14:30:00,212.61,212.65,211.88,212.05,28832.0,206.4287,206.4675,205.7199,205.885,28832.0
2020-07-13 14:35:00,211.89,212.5,211.8,212.49,12392.0,205.7296,206.3219,205.6422,206.3122,12392.0
2020-07-13 14:40:00,212.53,212.94,212.53,212.93,13507.0,206.351,206.7491,206.351,206.7394,13507.0
2020-07-13 14:45:00,212.84,213.11,212.46,213.07,12590.0,206.652,206.9142,206.2831,206.8753,12590.0
2020-07-13 14:50:00,213.07,213.33,213.03,213.22,3312.0,206.8753,207.1278,206.8365,207.021,3312.0
2020-07-13 14:55:00,213.26,213.43,213.14,213.17,4209.0,207.0598,207.2249,206.9433,206.9724,4209.0
2020-07-13 15:00:00,213.3,213.3,212.16,212.25,18468.0,207.0986,207.0986,205.9918,206.0792,18468.0
2020-07-13 15:05:00,212.01,212.16,211.23,211.33,10417.0,205.8461,205.9918,205.0888,205.1859,10417.0
2020-07-13 15:10:00,211.36,211.83,211.22,211.61,5347.0,205.215,205.6714,205.0791,205.4578,5347.0
2020-07-13 15:15:00,211.42,211.54,210.98,211.05,10106.0,205.2733,205.3898,204.8461,204.914,10106.0
2020-07-13 15:20:00,211.06,211.19,210.65,210.65,5523.0,204.9238,205.05,204.5257,204.5257,5523.0
2020-07-13 15:25:00,210.23,210.8,210.09,210.22,15030.0,204.1179,204.6713,203.982,204.1082,15030.0
2020-07-13 15:30:00,210.37,210.38,208.44,208.44,35598.0,204.2538,204.2635,202.3799,202.3799,35598.0
2020-07-13 15:35:00,208.57,209.29,208.57,209.1,28657.0,202.5061,203.2052,202.5061,203.0207,28657.0
2020-07-13 15:40:00,209.11,210.08,209.1,209.75,15229.0,203.0304,203.9722,203.0207,203.6518,15229.0
2020-07-13 15:45:00,209.65,209.65,208.69,208.7,8581.0,203.5547,203.5547,202.6227,202.6324,8581.0
2020-07-13 15:50:00,208.51,208.73,207.72,207.77,23504.0,202.4479,202.6615,201.6809,201.7294,23504.0
2020-07-13 15:55:00,207.73,208.52,207.72,208.22,20188.0,201.6906,202.4576,201.6809,202.1663,20188.0
2020-07-14 09:30:00,207.09,208.58,206.66,208.3,61861.0,201.0692,202.5159,200.6517,202.244,61861.0
2020-07-14 09:35:00,208.16,208.49,207.81,208.48,14814.0,202.1081,202.4285,201.7682,202.4188,14814.0
2020-07-14 09:40:00,208.67,209.35,208.51,208.98,9108.0,202.6032,203.2635,202.4479,202.9042,9108.0
2020-07-14 09:45:00,208.97,208.97,207.3,207.31,24147.0,202.8945,202.8945,201.2731,201.2828,24147.0
2020-07-14 09:50:00,207.27,207.39,205.15,205.89,32597.0,201.2439,201.3605,199.1856,199.9041,32597.0
2020-07-14 09:55:00,205.78,206.75,205.48,206.67,9786.0,199.7973,200.7391,199.506,200.6614,9786.0
2020-07-14 10:00:00,206.62,206.85,205.74,206.01,9158.0,200.6128,200.8362,199.7584,200.0206,9158.0
2020-07-14 10:05:00,205.7,206.19,205.49,205.5,14013.0,199.7196,200.1953,199.5157,199.5254,14013.0
2020-07-14 10:10:00,205.59,205.99,204.62,204.89,34419.0,199.6128,200.0012,198.671,198.9331,34419.0
2020-07-14 10:15:00,204.74,205.53,204.68,205.18,13024.0,198.7875,199.5545,198.7292,199.2147,13024.0
2020-07-14 10:20:00,205.2,206.15,205.2,205.82,59030.0,199.2341,200.1565,199.2341,199.8361,59030.0
2020-07-14 10:25:00,205.88,206.46,205.82,206.46,8564.0,199.8944,200.4575,199.8361,200.4575,8564.0
2020-07-14 10:30:00,206.67,207.53,206.66,207.38,9138.0,200.6614,201.4964,200.6517,201.3507,9138.0
2020-07-14 10:35:00,207.47,207.78,206.69,206.69,15769.0,201.4381,201.7391,200.6808,200.6808,15769.0
2020-07-14 10:40:00,206.74,207.81,206.74,207.61,8111.0,200.7294,201.7682,200.7294,201.5741,8111.0
2020-07-14 10:45:00,207.85,208.06,207.42,207.92,12406.0,201.8071,202.011,201.3896,201.875,12406.0
2020-07-14 10:50:00,208.03,208.32,207.89,208.32,6423.0,201.9818,202.2634,201.8459,202.2634,6423.0
2020-07-14 10:55:00,208.32,208.39,207.25,207.25,4319.0,202.2634,202.3314,201.2245,201.2245,4319.0
2020-07-14 11:00:00,207.33,207.66,206.92,207.27,9523.0,201.3022,201.6226,200.9041,201.2439,9523.0
2020-07-14 11:05:00,207.0,207.45,206.58,207.28,6753.0,200.9818,201.4187,200.574,201.2537,6753.0
2020-07-14 11:10:00,207.46,207.66,207.28,207.4,6892.0,201.4284,201.6226,201.2537,201.3702,6892.0
2020-07-14 11:15:00,207.37,207.87,207.21,207.87,4686.0,201.341,201.8265,201.1857,201.8265,4686.0
2020-07-14 11:20:00,207.79,208.05,207.72,207.78,6938.0,201.7488,202.0013,201.6809,201.7391,6938.0
2020-07-14 11:25:00,207.8,207.94,207.61,207.81,7057.0,201.7585,201.8945,201.5741,201.7682,7057.0
2020-07-14 11:30:00,207.82,208.39,207.59,208.39,27218.0,201.778,202.3314,201.5546,202.3314,27218.0
2020-07-14 11:35:00,208.45,208.5,208.21,208.29,6213.0,202.3896,202.4382,202.1566,202.2343,6213.0
2020-07-14 11:40:00,208.36,208.71,208.35,208.65,27289.0,202.3023,202.6421,202.2925,202.5838,27289.0
2020-07-14 11:45:00,208.68,208.84,208.38,208.63,4609.0,202.613,202.7683,202.3217,202.5644,4609.0
2020-07-14 11:50:00,208.55,208.8,208.34,208.34,3266.0,202.4867,202.7295,202.2828,202.2828,3266.0
2020-07-14 11:55:00,208.2,208.2,207.99,208.19,5777.0,202.1469,202.1469,201.943,202.1372,5777.0
2020-07-14 12:00:00,208.26,208.26,207.99,208.23,5008.0,202.2052,202.2052,201.943,202.176,5008.0
2020-07-14 12:05:00,208.27,208.28,207.82,207.82,6225.0,202.2149,202.2246,201.778,201.778,6225.0
2020-07-14 12:10:00,208.01,208.11,207.89,207.95,3463.0,201.9624,202.0595,201.8459,201.9042,3463.0
2020-07-14 12:15:00,207.93,208.76,207.87,208.71,5469.0,201.8848,202.6906,201.8265,202.6421,5469.0
2020-07-14 12:20:00,208.65,208.96,208.65,208.76,3969.0,202.5838,202.8848,202.5838,202.6906,3969.0
2020-07-14 12:25:00,208.76,208.76,208.33,208.35,23599.0,202.6906,202.6906,202.2731,202.2925,23599.0
2020-07-14 12:30:00,208.51,208.63,208.36,208.43,8119.0,202.4479,202.5644,202.3023,202.3702,8119.0
2020-07-14 12:35:00,208.43,208.72,208.42,208.69,3132.0,202.3702,202.6518,202.3605,202.6227,3132.0
2020-07-14 12:40:00,208.73,208.75,208.17,208.18,3791.0,202.6615,202.6809,202.1178,202.1275,3791.0
2020-07-14 12:45:00,208.35,208.66,208.31,208.64,8775.0,202.2925,202.5935,202.2537,202.5741,8775.0
2020-07-14 12:50:00,208.49,208.5,207.99,208.0,4640.0,202.4285,202.4382,201.943,201.9527,4640.0
2020-07-14 12:55:00,208.03,208.03,207.58,207.78,4607.0,201.9818,201.9818,201.5449,201.7391,4607.0
2020-07-14 13:00:00,207.8,207.8,207.38,207.43,3311.0,201.7585,201.7585,201.3507,201.3993,3311.0
2020-07-14 13:05:00,207.59,207.62,207.04,207.21,3145.0,201.5546,201.5838,201.0206,201.1857,3145.0
2020-07-14 13:10:00,207.13,207.76,207.13,207.76,5413.0,201.108,201.7197,201.108,201.7197,5413.0
2020-07-14 13:15:00,207.78,207.95,207.66,207.76,4648.0,201.7391,201.9042,201.6226,201.7197,4648.0
2020-07-14 13:20:00,207.76,208.08,207.75,208.02,2886.0,201.7197,202.0304,201.71,201.9721,2886.0
2020-07-14 13:25:00,208.05,208.24,207.97,207.99,13768.0,202.0013,202.1857,201.9236,201.943,13768.0
2020-07-14 13:30:00,208.02,208.43,208.01,208.34,5902.0,201.9721,202.3702,201.9624,202.2828,5902.0
2020-07-14 13:35:00,208.36,208.71,208.33,208.68,18239.0,202.3023,202.6421,202.2731,202.613,18239.0
2020-07-14 13:40:00,208.62,208.87,208.54,208.8,6177.0,202.5547,202.7974,202.477,202.7295,6177.0
2020-07-14 13:45:00,208.77,208.94,208.71,208.94,4459.0,202.7003,202.8654,202.6421,202.8654,4459.0
2020-07-14 13:50:00,208.9,209.34,208.76,209.34,5231.0,202.8266,203.2538,202.6906,203.2538,5231.0
2020-07-14 13:55:00,209.4,209.4,208.62,208.82,8866.0,203.312,203.312,202.5547,202.7489,8866.0
2020-07-14 14:00:00,208.89,209.51,208.62,209.25,10036.0,202.8168,203.4188,202.5547,203.1664,10036.0
2020-07-14 14:05:00,209.19,209.25,208.83,209.03,6034.0,203.1081,203.1664,202.7586,202.9528,6034.0
2020-07-14 14:10:00,208.94,209.2,208.94,209.19,2462.0,202.8654,203.1178,202.8654,203.1081,2462.0
2020-07-14 14:15:00,209.17,209.56,209.17,209.5,8980.0,203.0887,203.4674,203.0887,203.4091,8980.0
2020-07-14 14:20:00,209.46,209.82,209.46,209.75,7314.0,203.3703,203.7198,203.3703,203.6518,7314.0
2020-07-14 14:25:00,209.81,209.81,209.37,209.6,5839.0,203.7101,203.7101,203.2829,203.5062,5839.0
2020-07-14 14:30:00,209.68,209.69,209.43,209.43,9190.0,203.5839,203.5936,203.3411,203.3411,9190.0
2020-07-14 14:35:00,209.5,209.54,209.0,209.0,5680.0,203.4091,203.4479,202.9236,202.9236,5680.0
2020-07-14 14:40:00,209.08,209.22,208.98,209.21,5635.0,203.0013,203.1373,202.9042,203.1275,5635.0
2020-07-14 14:45:00,209.17,209.43,208.83,208.83,8854.0,203.0887,203.3411,202.7586,202.7586,8854.0
2020-07-14 14:50:00,208.89,209.18,208.89,209.18,3334.0,202.8168,203.0984,202.8168,203.0984,3334.0
2020-07-14 14:55:00,209.02,209.59,208.91,209.39,3574.0,202.9431,203.4965,202.8363,203.3023,3574.0
2020-07-14 15:00:00,209.39,209.43,208.57,208.57,20194.0,203.3023,203.3411,202.5061,202.5061,20194.0
2020-07-14 15:05:00,208.62,208.79,208.48,208.49,12660.0,202.5547,202.7198,202.4188,202.4285,12660.0
2020-07-14 15:10:00,208.58,208.63,208.29,208.43,5554.0,202.5159,202.5644,202.2343,202.3702,5554.0
2020-07-14 15:15:00,208.4,208.44,207.98,208.25,7943.0,202.3411,202.3799,201.9333,202.1955,7943.0
2020-07-14 15:20:00,208.38,209.2,208.38,209.15,21577.0,202.3217,203.1178,202.3217,203.0693,21577.0
2020-07-14 15:25:00,209.17,209.46,209.07,209.19,14051.0,203.0887,203.3703,202.9916,203.1081,14051.0
2020-07-14 15:30:00,209.27,209.51,209.15,209.41,6809.0,203.1858,203.4188,203.0693,203.3217,6809.0
2020-07-14 15:35:00,209.4,209.55,209.11,209.55,13639.0,203.312,203.4577,203.0304,203.4577,13639.0
2020-07-14 15:40:00,209.51,209.86,209.5,209.67,6282.0,203.4188,203.7586,203.4091,203.5742,6282.0
2020-07-14 15:45:00,209.7,210.14,209.66,210.14,14913.0,203.6033,204.0305,203.5645,204.0305,14913.0
2020-07-14 15:50:00,210.16,210.78,210.16,210.72,5943.0,204.0499,204.6519,204.0499,204.5936,5943.0
2020-07-14 15:55:00,210.65,210.89,210.53,210.7,28685.0,204.5257,204.7587,204.4092,204.5742,28685.0
2020-07-15 09:30:00,212.88,212.88,212.0,212.13,54712.0,206.6908,206.6908,205.8364,205.9626,54712.0
2020-07-15 09:35:00,212.0,212.11,211.74,211.97,13916.0,205.8364,205.9432,205.584,205.8073,13916.0
2020-07-15 09:40:00,211.84,213.18,211.72,213.06,9883.0,205.6811,206.9821,205.5646,206.8656,9883.0
2020-07-15 09:45:00,213.1,213.1,212.5,212.79,7946.0,206.9044,206.9044,206.3219,206.6035,7946.0
2020-07-15 09:50:00,212.88,212.9,212.15,212.53,12831.0,206.6908,206.7103,205.9821,206.351,12831.0
2020-07-15 09:55:00,212.55,212.68,211.92,212.11,6463.0,206.3704,206.4967,205.7588,205.9432,6463.0
2020-07-15 10:00:00,212.26,212.44,211.89,211.89,14012.0,206.0889,206.2636,205.7296,205.7296,14012.0
2020-07-15 10:05:00,211.92,212.53,211.92,212.28,8116.0,205.7588,206.351,205.7588,206.1083,8116.0
2020-07-15 10:10:00,212.27,212.34,211.94,212.12,6107.0,206.0986,206.1665,205.7782,205.9529,6107.0
2020-07-15 10:15:00,212.04,212.3,211.87,212.25,7832.0,205.8753,206.1277,205.7102,206.0792,7832.0
2020-07-15 10:20:00,212.33,212.72,212.26,212.55,9461.0,206.1568,206.5355,206.0889,206.3704,9461.0
2020-07-15 10:25:00,212.62,212.72,212.5,212.58,8321.0,206.4384,206.5355,206.3219,206.3996,8321.0
2020-07-15 10:30:00,212.66,212.75,212.44,212.49,4052.0,206.4772,206.5646,206.2636,206.3122,4052.0
2020-07-15 10:35:00,212.54,212.81,212.54,212.59,7364.0,206.3607,206.6229,206.3607,206.4093,7364.0
2020-07-15 10:40:00,212.67,212.86,212.67,212.86,1923.0,206.4869,206.6714,206.4869,206.6714,1923.0
2020-07-15 10:45:00,212.94,213.0,212.79,213.0,6001.0,206.7491,206.8074,206.6035,206.8074,6001.0
2020-07-15 10:50:00,213.01,213.01,212.77,212.79,7854.0,206.8171,206.8171,206.584,206.6035,7854.0
2020-07-15 10:55:00,212.59,212.59,212.03,212.03,3711.0,206.4093,206.4093,205.8656,205.8656,3711.0
2020-07-15 11:00:00,212.2,212.23,211.14,211.14,6611.0,206.0306,206.0597,205.0014,205.0014,6611.0
2020-07-15 11:05:00,211.33,211.59,210.82,211.32,15076.0,205.1859,205.4383,204.6907,205.1762,15076.0
2020-07-15 11:10:00,211.36,211.57,211.29,211.54,11624.0,205.215,205.4189,205.1471,205.3898,11624.0
2020-07-15 11:15:00,211.48,211.58,211.08,211.26,10654.0,205.3315,205.4286,204.9432,205.1179,10654.0
2020-07-15 11:20:00,211.27,211.36,210.68,211.05,10689.0,205.1276,205.215,204.5548,204.914,10689.0
2020-07-15 11:25:00,210.98,211.7,210.97,211.6,7930.0,204.8461,205.5451,204.8364,205.4481,7930.0
2020-07-15 11:30:00,211.57,211.74,211.4,211.42,10543.0,205.4189,205.584,205.2539,205.2733,10543.0
2020-07-15 11:35:00,211.38,211.5,210.89,210.9,5561.0,205.2345,205.351,204.7587,204.7684,5561.0
2020-07-15 11:40:00,210.89,211.15,210.7,210.74,6328.0,204.7587,205.0111,204.5742,204.6131,6328.0
2020-07-15 11:45:00,210.5,210.83,210.17,210.3,3295.0,204.38,204.7004,204.0596,204.1859,3295.0
2020-07-15 11:50:00,210.32,210.85,210.32,210.85,4502.0,204.2053,204.7199,204.2053,204.7199,4502.0
2020-07-15 11:55:00,210.76,210.76,209.94,209.94,4889.0,204.6325,204.6325,203.8363,203.8363,4889.0
2020-07-15 12:00:00,209.94,210.09,209.64,209.65,7194.0,203.8363,203.982,203.545,203.5547,7194.0
2020-07-15 12:05:00,209.72,210.08,209.72,209.92,6429.0,203.6227,203.9722,203.6227,203.8169,6429.0
2020-07-15 12:10:00,209.89,210.11,209.66,210.11,3315.0,203.7878,204.0014,203.5645,204.0014,3315.0
2020-07-15 12:15:00,210.17,210.52,210.07,210.51,10157.0,204.0596,204.3995,203.9625,204.3897,10157.0
2020-07-15 12:20:00,210.51,210.61,210.09,210.09,5677.0,204.3897,204.4868,203.982,203.982,5677.0
2020-07-15 12:25:00,210.24,210.75,210.24,210.67,11586.0,204.1276,204.6228,204.1276,204.5451,11586.0
2020-07-15 12:30:00,210.68,210.68,210.06,210.31,4825.0,204.5548,204.5548,203.9528,204.1956,4825.0
2020-07-15 12:35:00,210.24,210.56,210.19,210.2,9570.0,204.1276,204.4383,204.079,204.0888,9570.0
2020-07-15 12:40:00,210.31,210.62,210.31,210.61,1772.0,204.1956,204.4965,204.1956,204.4868,1772.0
2020-07-15 12:45:00,210.6,211.02,210.53,210.97,4013.0,204.4771,204.8849,204.4092,204.8364,4013.0
2020-07-15 12:50:00,211.05,211.07,210.96,211.07,3231.0,204.914,204.9335,204.8267,204.9335,3231.0
2020-07-15 12:55:00,211.05,211.22,210.99,211.17,2635.0,204.914,205.0791,204.8558,205.0306,2635.0
2020-07-15 13:00:00,211.17,211.23,210.72,210.75,2890.0,205.0306,205.0888,204.5936,204.6228,2890.0
2020-07-15 13:05:00,210.74,211.32,210.73,211.24,5075.0,204.6131,205.1762,204.6033,205.0985,5075.0
2020-07-15 13:10:00,211.37,211.47,211.15,211.25,4268.0,205.2247,205.3218,205.0111,205.1082,4268.0
2020-07-15 13:15:00,211.39,211.41,211.18,211.23,3398.0,205.2442,205.2636,205.0403,205.0888,3398.0
2020-07-15 13:20:00,211.24,211.24,211.2,211.21,326.0,205.0985,205.0985,205.0597,205.0694,326.0
2020-07-15 13:25:00,211.16,211.25,210.96,211.23,99010.0,205.0208,205.1082,204.8267,205.0888,99010.0
2020-07-15 13:30:00,211.21,211.38,211.21,211.38,3915.0,205.0694,205.2345,205.0694,205.2345,3915.0
2020-07-15 13:35:00,211.56,211.6,211.42,211.42,4667.0,205.4092,205.4481,205.2733,205.2733,4667.0
2020-07-15 13:40:00,211.38,211.5,211.34,211.42,7366.0,205.2345,205.351,205.1956,205.2733,7366.0
2020-07-15 13:45:00,211.48,211.61,211.39,211.39,12922.0,205.3315,205.4578,205.2442,205.2442,12922.0
2020-07-15 13:50:00,211.42,211.55,211.28,211.37,7672.0,205.2733,205.3995,205.1374,205.2247,7672.0
2020-07-15 13:55:00,211.3,211.31,211.17,211.2,940.0,205.1568,205.1665,205.0306,205.0597,940.0
2020-07-15 14:00:00,211.13,212.07,211.0,212.07,7679.0,204.9917,205.9044,204.8655,205.9044,7679.0
2020-07-15 14:05:00,212.01,212.15,211.81,211.9,2782.0,205.8461,205.9821,205.652,205.7393,2782.0
2020-07-15 14:10:00,212.0,212.07,211.96,212.03,7583.0,205.8364,205.9044,205.7976,205.8656,7583.0
2020-07-15 14:15:00,211.91,212.14,211.9,212.0,8001.0,205.749,205.9724,205.7393,205.8364,8001.0
2020-07-15 14:20:00,211.93,212.08,211.78,211.88,12530.0,205.7685,205.9141,205.6228,205.7199,12530.0
2020-07-15 14:25:00,211.89,212.07,211.77,212.06,4818.0,205.7296,205.9044,205.6131,205.8947,4818.0
2020-07-15 14:30:00,212.06,212.26,212.0,212.21,3098.0,205.8947,206.0889,205.8364,206.0403,3098.0
2020-07-15 14:35:00,212.1,212.1,211.97,212.05,6913.0,205.9335,205.9335,205.8073,205.885,6913.0
2020-07-15 14:40:00,212.12,212.14,211.82,211.83,10795.0,205.9529,205.9724,205.6617,205.6714,10795.0
2020-07-15 14:45:00,211.79,211.96,211.79,211.9,5616.0,205.6325,205.7976,205.6325,205.7393,5616.0
2020-07-15 14:50:00,211.84,211.84,211.21,211.21,3482.0,205.6811,205.6811,205.0694,205.0694,3482.0
2020-07-15 14:55:00,211.18,211.51,211.18,211.27,3010.0,205.0403,205.3607,205.0403,205.1276,3010.0
2020-07-15 15:00:00,211.24,211.59,211.23,211.43,9008.0,205.0985,205.4383,205.0888,205.283,9008.0
2020-07-15 15:05:00,211.4,211.4,211.03,211.11,8478.0,205.2539,205.2539,204.8946,204.9723,8478.0
2020-07-15 15:10:00,210.91,211.11,210.86,210.94,5684.0,204.7781,204.9723,204.7296,204.8072,5684.0
2020-07-15 15:15:00,210.91,211.17,210.69,211.17,13376.0,204.7781,205.0306,204.5645,205.0306,13376.0
2020-07-15 15:20:00,211.28,211.47,211.26,211.27,5437.0,205.1374,205.3218,205.1179,205.1276,5437.0
2020-07-15 15:25:00,211.27,211.71,211.13,211.63,5404.0,205.1276,205.5549,204.9917,205.4772,5404.0
2020-07-15 15:30:00,211.71,211.93,211.7,211.93,7576.0,205.5549,205.7685,205.5451,205.7685,7576.0
2020-07-15 15:35:00,211.86,211.98,211.81,211.81,12968.0,205.7005,205.817,205.652,205.652,12968.0
2020-07-15 15:40:00,211.88,211.92,211.63,211.92,14669.0,205.7199,205.7588,205.4772,205.7588,14669.0
2020-07-15 15:45:00,211.86,212.25,211.86,212.2,18138.0,205.7005,206.0792,205.7005,206.0306,18138.0
2020-07-15 15:50:00,212.0,212.0,211.51,211.51,15424.0,205.8364,205.8364,205.3607,205.3607,15424.0
2020-07-15 15:55:00,211.65,212.0,211.65,212.0,10388.0,205.4966,205.8364,205.4966,205.8364,10388.0
2020-07-16 09:30:00,209.92,210.6,209.71,209.71,30278.0,203.8169,204.4771,203.613,203.613,30278.0
2020-07-16 09:35:00,209.74,210.48,209.74,210.45,9869.0,203.6421,204.3606,203.6421,204.3315,9869.0
2020-07-16 09:40:00,210.6,210.6,209.98,210.35,4442.0,204.4771,204.4771,203.8752,204.2344,4442.0
2020-07-16 09:45:00,210.19,210.29,209.92,210.24,6375.0,204.079,204.1761,203.8169,204.1276,6375.0
2020-07-16 09:50:00,210.16,210.59,210.16,210.32,6273.0,204.0499,204.4674,204.0499,204.2053,6273.0
2020-07-16 09:55:00,210.24,210.26,209.99,210.06,4065.0,204.1276,204.147,203.8849,203.9528,4065.0
2020-07-16 10:00:00,209.97,209.97,209.25,209.32,1915.0,203.8654,203.8654,203.1664,203.2343,1915.0
2020-07-16 10:05:00,209.2,209.51,209.19,209.4,5796.0,203.1178,203.4188,203.1081,203.312,5796.0
2020-07-16 10:10:00,209.49,209.52,209.29,209.29,3448.0,203.3994,203.4285,203.2052,203.2052,3448.0
2020-07-16 10:15:00,209.46,209.89,209.39,209.5,7399.0,203.3703,203.7878,203.3023,203.4091,7399.0
2020-07-16 10:20:00,209.4,209.72,209.4,209.49,6120.0,203.312,203.6227,203.312,203.3994,6120.0
2020-07-16 10:25:00,209.52,209.69,209.08,209.67,8239.0,203.4285,203.5936,203.0013,203.5742,8239.0
2020-07-16 10:30:00,209.61,209.63,209.42,209.59,2869.0,203.5159,203.5353,203.3314,203.4965,2869.0
2020-07-16 10:35:00,209.78,209.8,209.54,209.61,4192.0,203.681,203.7004,203.4479,203.5159,4192.0
2020-07-16 10:40:00,209.56,210.0,209.56,209.89,6247.0,203.4674,203.8946,203.4674,203.7878,6247.0
2020-07-16 10:45:00,209.85,209.96,209.71,209.71,2986.0,203.7489,203.8557,203.613,203.613,2986.0
2020-07-16 10:50:00,209.5,209.71,209.42,209.64,13647.0,203.4091,203.613,203.3314,203.545,13647.0
2020-07-16 10:55:00,209.51,209.51,208.89,209.01,13984.0,203.4188,203.4188,202.8168,202.9334,13984.0
2020-07-16 11:00:00,208.92,208.92,208.7,208.71,2430.0,202.846,202.846,202.6324,202.6421,2430.0
2020-07-16 11:05:00,208.81,208.89,208.48,208.7,6482.0,202.7392,202.8168,202.4188,202.6324,6482.0
2020-07-16 11:10:00,208.64,208.88,208.49,208.62,6264.0,202.5741,202.8071,202.4285,202.5547,6264.0
2020-07-16 11:15:00,208.73,208.73,208.41,208.62,6672.0,202.6615,202.6615,202.3508,202.5547,6672.0
2020-07-16 11:20:00,208.66,208.87,208.62,208.74,2079.0,202.5935,202.7974,202.5547,202.6712,2079.0
2020-07-16 11:25:00,208.87,209.11,208.87,208.94,5315.0,202.7974,203.0304,202.7974,202.8654,5315.0
2020-07-16 11:30:00,208.93,209.04,208.79,208.84,11865.0,202.8557,202.9625,202.7198,202.7683,11865.0
2020-07-16 11:35:00,208.95,209.05,208.87,209.0,10275.0,202.8751,202.9722,202.7974,202.9236,10275.0
2020-07-16 11:40:00,209.07,209.11,208.75,208.79,5018.0,202.9916,203.0304,202.6809,202.7198,5018.0
2020-07-16 11:45:00,208.8,208.98,208.8,208.8,4097.0,202.7295,202.9042,202.7295,202.7295,4097.0
2020-07-16 11:50:00,208.96,209.07,208.88,209.06,5244.0,202.8848,202.9916,202.8071,202.9819,5244.0
2020-07-16 11:55:00,209.07,209.27,209.07,209.27,4383.0,202.9916,203.1858,202.9916,203.1858,4383.0
2020-07-16 12:00:00,209.33,209.49,209.16,209.49,3224.0,203.2441,203.3994,203.079,203.3994,3224.0
2020-07-16 12:05:00,209.48,209.51,209.23,209.3,5761.0,203.3897,203.4188,203.147,203.2149,5761.0
2020-07-16 12:10:00,209.4,209.55,209.26,209.33,6052.0,203.312,203.4577,203.1761,203.2441,6052.0
2020-07-16 12:15:00,209.33,209.33,209.16,209.26,2116.0,203.2441,203.2441,203.079,203.1761,2116.0
2020-07-16 12:20:00,209.11,209.14,208.95,209.04,3523.0,203.0304,203.0596,202.8751,202.9625,3523.0
2020-07-16 12:25:00,209.13,209.27,209.12,209.14,8194.0,203.0499,203.1858,203.0402,203.0596,8194.0
2020-07-16 12:30:00,209.13,209.37,209.12,209.34,2642.0,203.0499,203.2829,203.0402,203.2538,2642.0
2020-07-16 12:35:00,209.36,209.48,209.36,209.41,9354.0,203.2732,203.3897,203.2732,203.3217,9354.0
2020-07-16 12:40:00,209.44,209.76,209.44,209.76,34325.0,203.3509,203.6616,203.3509,203.6616,34325.0
2020-07-16 12:45:00,209.75,209.75,209.6,209.69,3727.0,203.6518,203.6518,203.5062,203.5936,3727.0
2020-07-16 12:50:00,209.55,209.76,209.55,209.7,2147.0,203.4577,203.6616,203.4577,203.6033,2147.0
2020-07-16 12:55:00,209.69,209.71,209.48,209.49,3695.0,203.5936,203.613,203.3897,203.3994,3695.0
2020-07-16 13:00:00,209.52,209.75,209.46,209.68,5145.0,203.4285,203.6518,203.3703,203.5839,5145.0
2020-07-16 13:05:00,209.65,209.96,209.65,209.95,4174.0,203.5547,203.8557,203.5547,203.846,4174.0
2020-07-16 13:10:00,209.93,210.31,209.92,210.31,11444.0,203.8266,204.1956,203.8169,204.1956,11444.0
2020-07-16 13:15:00,210.37,210.37,210.18,210.21,4882.0,204.2538,204.2538,204.0693,204.0985,4882.0
2020-07-16 13:20:00,210.23,210.23,210.12,210.12,2187.0,204.1179,204.1179,204.0111,204.0111,2187.0
2020-07-16 13:25:00,210.19,210.4,210.18,210.37,7612.0,204.079,204.2829,204.0693,204.2538,7612.0
2020-07-16 13:30:00,210.33,210.38,210.18,210.18,4559.0,204.215,204.2635,204.0693,204.0693,4559.0
2020-07-16 13:35:00,210.27,210.27,210.05,210.12,6499.0,204.1567,204.1567,203.9431,204.0111,6499.0
2020-07-16 13:40:00,210.12,210.17,209.83,209.95,6633.0,204.0111,204.0596,203.7295,203.846,6633.0
2020-07-16 13:45:00,210.06,210.26,210.06,210.26,3418.0,203.9528,204.147,203.9528,204.147,3418.0
2020-07-16 13:50:00,210.2,210.34,210.19,210.25,2925.0,204.0888,204.2247,204.079,204.1373,2925.0
2020-07-16 13:55:00,210.27,210.27,209.98,210.01,7266.0,204.1567,204.1567,203.8752,203.9043,7266.0
2020-07-16 14:00:00,209.94,210.11,209.94,210.07,8824.0,203.8363,204.0014,203.8363,203.9625,8824.0
2020-07-16 14:05:00,210.05,210.39,210.04,210.32,2288.0,203.9431,204.2732,203.9334,204.2053,2288.0
2020-07-16 14:10:00,210.3,210.44,210.25,210.38,14607.0,204.1859,204.3218,204.1373,204.2635,14607.0
2020-07-16 14:15:00,210.41,210.45,210.29,210.34,14336.0,204.2927,204.3315,204.1761,204.2247,14336.0
2020-07-16 14:20:00,210.29,210.58,210.29,210.58,4561.0,204.1761,204.4577,204.1761,204.4577,4561.0
2020-07-16 14:25:00,210.51,210.55,210.46,210.46,2427.0,204.3897,204.4286,204.3412,204.3412,2427.0
2020-07-16 14:30:00,210.56,210.64,210.42,210.58,4808.0,204.4383,204.516,204.3024,204.4577,4808.0
2020-07-16 14:35:00,210.59,210.63,210.49,210.49,3214.0,204.4674,204.5063,204.3703,204.3703,3214.0
2020-07-16 14:40:00,210.5,210.64,210.49,210.49,4809.0,204.38,204.516,204.3703,204.3703,4809.0
2020-07-16 14:45:00,210.35,210.44,209.98,209.99,4748.0,204.2344,204.3218,203.8752,203.8849,4748.0
2020-07-16 14:50:00,210.0,210.12,209.8,209.8,4860.0,203.8946,204.0111,203.7004,203.7004,4860.0
2020-07-16 14:55:00,209.96,210.04,209.7,209.71,8945.0,203.8557,203.9334,203.6033,203.613,8945.0
2020-07-16 15:00:00,209.76,209.93,209.68,209.9,4856.0,203.6616,203.8266,203.5839,203.7975,4856.0
2020-07-16 15:05:00,209.91,210.11,209.91,210.03,4563.0,203.8072,204.0014,203.8072,203.9237,4563.0
2020-07-16 15:10:00,209.99,209.99,209.75,209.77,17437.0,203.8849,203.8849,203.6518,203.6713,17437.0
2020-07-16 15:15:00,209.8,210.15,209.8,210.13,5715.0,203.7004,204.0402,203.7004,204.0208,5715.0
2020-07-16 15:20:00,210.08,210.22,210.07,210.14,4645.0,203.9722,204.1082,203.9625,204.0305,4645.0
2020-07-16 15:25:00,210.18,210.53,210.08,210.53,3825.0,204.0693,204.4092,203.9722,204.4092,3825.0
2020-07-16 15:30:00,210.45,210.75,210.45,210.74,12802.0,204.3315,204.6228,204.3315,204.6131,12802.0
2020-07-16 15:35:00,210.69,210.92,210.66,210.83,5899.0,204.5645,204.7878,204.5354,204.7004,5899.0
2020-07-16 15:40:00,210.79,210.83,210.46,210.46,9507.0,204.6616,204.7004,204.3412,204.3412,9507.0
2020-07-16 15:45:00,210.52,210.52,210.32,210.42,8285.0,204.3995,204.3995,204.2053,204.3024,8285.0
2020-07-16 15:50:00,210.31,210.34,210.0,210.25,4678.0,204.1956,204.2247,203.8946,204.1373,4678.0
2020-07-16 15:55:00,210.3,210.38,210.17,210.26,7870.0,204.1859,204.2635,204.0596,204.147,7870.0
2020-07-17 09:30:00,211.16,211.16,210.81,210.86,25729.0,205.0208,205.0208,204.681,204.7296,25729.0
2020-07-17 09:35:00,211.05,211.13,210.76,210.85,9409.0,204.914,204.9917,204.6325,204.7199,9409.0
2020-07-17 09:40:00,210.77,210.77,210.06,210.1,7385.0,204.6422,204.6422,203.9528,203.9917,7385.0
2020-07-17 09:45:00,210.19,210.26,209.74,209.97,6787.0,204.079,204.147,203.6421,203.8654,6787.0
2020-07-17 09:50:00,210.01,210.34,210.01,210.09,3900.0,203.9043,204.2247,203.9043,203.982,3900.0
2020-07-17 09:55:00,210.11,210.47,210.11,210.4,4479.0,204.0014,204.3509,204.0014,204.2829,4479.0
2020-07-17 10:00:00,210.35,210.43,209.91,210.09,10748.0,204.2344,204.3121,203.8072,203.982,10748.0
2020-07-17 10:05:00,210.14,210.45,210.13,210.3,3786.0,204.0305,204.3315,204.0208,204.1859,3786.0
2020-07-17 10:10:00,210.12,210.36,210.1,210.3,3989.0,204.0111,204.2441,203.9917,204.1859,3989.0
2020-07-17 10:15:00,210.23,210.31,210.07,210.2,6353.0,204.1179,204.1956,203.9625,204.0888,6353.0
2020-07-17 10:20:00,209.97,210.15,209.57,209.57,3118.0,203.8654,204.0402,203.4771,203.4771,3118.0
2020-07-17 10:25:00,209.52,209.57,209.31,209.47,8923.0,203.4285,203.4771,203.2246,203.38,8923.0
2020-07-17 10:30:00,209.56,209.56,209.35,209.43,5376.0,203.4674,203.4674,203.2635,203.3411,5376.0
2020-07-17 10:35:00,209.44,209.78,209.44,209.7,9884.0,203.3509,203.681,203.3509,203.6033,9884.0
2020-07-17 10:40:00,209.69,209.88,209.69,209.83,2445.0,203.5936,203.7781,203.5936,203.7295,2445.0
2020-07-17 10:45:00,209.59,209.98,209.58,209.91,4293.0,203.4965,203.8752,203.4868,203.8072,4293.0
2020-07-17 10:50:00,210.01,210.13,209.98,210.08,5179.0,203.9043,204.0208,203.8752,203.9722,5179.0
2020-07-17 10:55:00,210.11,210.27,210.11,210.25,3823.0,204.0014,204.1567,204.0014,204.1373,3823.0
2020-07-17 11:00:00,210.23,210.4,210.21,210.39,3005.0,204.1179,204.2829,204.0985,204.2732,3005.0
2020-07-17 11:05:00,210.36,210.51,210.36,210.51,1011.0,204.2441,204.3897,204.2441,204.3897,1011.0
2020-07-17 11:10:00,210.63,210.65,210.46,210.46,1201.0,204.5063,204.5257,204.3412,204.3412,1201.0
2020-07-17 11:15:00,210.42,210.54,210.38,210.44,3186.0,204.3024,204.4189,204.2635,204.3218,3186.0
2020-07-17 11:20:00,210.5,210.5,210.41,210.43,4694.0,204.38,204.38,204.2927,204.3121,4694.0
2020-07-17 11:25:00,210.4,210.56,210.4,210.52,1411.0,204.2829,204.4383,204.2829,204.3995,1411.0
2020-07-17 11:30:00,210.5,210.61,210.47,210.49,11632.0,204.38,204.4868,204.3509,204.3703,11632.0
2020-07-17 11:35:00,210.54,210.54,210.38,210.48,9494.0,204.4189,204.4189,204.2635,204.3606,9494.0
2020-07-17 11:40:00,210.48,210.57,210.25,210.31,4042.0,204.3606,204.448,204.1373,204.1956,4042.0
2020-07-17 11:45:00,210.23,210.31,210.12,210.2,5156.0,204.1179,204.1956,204.0111,204.0888,5156.0
2020-07-17 11:50:00,210.22,210.62,210.14,210.62,13980.0,204.1082,204.4965,204.0305,204.4965,13980.0
2020-07-17 11:55:00,210.61,210.76,210.61,210.66,12773.0,204.4868,204.6325,204.4868,204.5354,12773.0
2020-07-17 12:00:00,210.7,210.8,210.59,210.72,3754.0,204.5742,204.6713,204.4674,204.5936,3754.0
2020-07-17 12:05:00,210.7,210.92,210.7,210.9,2797.0,204.5742,204.7878,204.5742,204.7684,2797.0
2020-07-17 12:10:00,210.94,210.95,210.77,210.88,1914.0,204.8072,204.817,204.6422,204.749,1914.0
2020-07-17 12:15:00,210.82,210.88,210.73,210.73,6606.0,204.6907,204.749,204.6033,204.6033,6606.0
2020-07-17 12:20:00,210.73,210.9,210.67,210.9,4169.0,204.6033,204.7684,204.5451,204.7684,4169.0
2020-07-17 12:25:00,210.88,210.9,210.75,210.78,14794.0,204.749,204.7684,204.6228,204.6519,14794.0
2020-07-17 12:30:00,210.86,210.86,210.71,210.71,1788.0,204.7296,204.7296,204.5839,204.5839,1788.0
2020-07-17 12:35:00,210.77,210.87,210.74,210.81,6424.0,204.6422,204.7393,204.6131,204.681,6424.0
2020-07-17 12:40:00,210.86,210.88,210.79,210.81,5748.0,204.7296,204.749,204.6616,204.681,5748.0
2020-07-17 12:45:00,210.81,210.91,210.74,210.82,4572.0,204.681,204.7781,204.6131,204.6907,4572.0
2020-07-17 12:50:00,210.76,210.81,210.69,210.72,3571.0,204.6325,204.681,204.5645,204.5936,3571.0
2020-07-17 12:55:00,210.72,210.72,210.49,210.61,3490.0,204.5936,204.5936,204.3703,204.4868,3490.0
2020-07-17 13:00:00,210.67,210.68,210.55,210.68,6748.0,204.5451,204.5548,204.4286,204.5548,6748.0
2020-07-17 13:05:00,210.67,210.8,210.66,210.77,3385.0,204.5451,204.6713,204.5354,204.6422,3385.0
2020-07-17 13:10:00,210.8,210.8,210.72,210.74,3609.0,204.6713,204.6713,204.5936,204.6131,3609.0
2020-07-17 13:15:00,210.59,210.68,210.41,210.48,6382.0,204.4674,204.5548,204.2927,204.3606,6382.0
2020-07-17 13:20:00,210.39,210.79,210.39,210.75,3491.0,204.2732,204.6616,204.2732,204.6228,3491.0
2020-07-17 13:25:00,210.79,210.79,210.66,210.68,5348.0,204.6616,204.6616,204.5354,204.5548,5348.0
2020-07-17 13:30:00,210.73,210.74,210.56,210.56,6588.0,204.6033,204.6131,204.4383,204.4383,6588.0
2020-07-17 13:35:00,210.56,210.65,210.56,210.63,5069.0,204.4383,204.5257,204.4383,204.5063,5069.0
2020-07-17 13:40:00,210.66,210.68,210.65,210.66,1869.0,204.5354,204.5548,204.5257,204.5354,1869.0
2020-07-17 13:45:00,210.66,210.68,210.63,210.68,2685.0,204.5354,204.5548,204.5063,204.5548,2685.0
2020-07-17 13:50:00,210.68,210.71,210.57,210.57,12098.0,204.5548,204.5839,204.448,204.448,12098.0
2020-07-17 13:55:00,210.57,210.68,210.5,210.68,4502.0,204.448,204.5548,204.38,204.5548,4502.0
2020-07-17 14:00:00,210.66,211.01,210.65,211.0,8783.0,204.5354,204.8752,204.5257,204.8655,8783.0
2020-07-17 14:05:00,210.95,211.19,210.92,211.19,6840.0,204.817,205.05,204.7878,205.05,6840.0
2020-07-17 14:10:00,211.16,211.3,211.1,211.3,3032.0,205.0208,205.1568,204.9626,205.1568,3032.0
2020-07-17 14:15:00,211.28,211.39,211.28,211.36,9060.0,205.1374,205.2442,205.1374,205.215,9060.0
2020-07-17 14:20:00,211.36,211.36,211.18,211.23,2217.0,205.215,205.215,205.0403,205.0888,2217.0
2020-07-17 14:25:00,211.23,211.27,211.22,211.26,2082.0,205.0888,205.1276,205.0791,205.1179,2082.0
2020-07-17 14:30:00,211.27,211.28,211.15,211.19,3611.0,205.1276,205.1374,205.0111,205.05,3611.0
2020-07-17 14:35:00,211.14,211.34,211.14,211.34,3666.0,205.0014,205.1956,205.0014,205.1956,3666.0
2020-07-17 14:40:00,211.33,211.39,211.32,211.36,1065.0,205.1859,205.2442,205.1762,205.215,1065.0
2020-07-17 14:45:00,211.47,211.47,211.33,211.41,8753.0,205.3218,205.3218,205.1859,205.2636,8753.0
2020-07-17 14:50:00,211.42,211.73,211.42,211.63,4697.0,205.2733,205.5743,205.2733,205.4772,4697.0
2020-07-17 14:55:00,211.65,211.68,211.53,211.54,9674.0,205.4966,205.5257,205.3801,205.3898,9674.0
2020-07-17 15:00:00,211.49,211.5,211.17,211.26,7432.0,205.3413,205.351,205.0306,205.1179,7432.0
2020-07-17 15:05:00,211.28,211.52,211.28,211.43,2029.0,205.1374,205.3704,205.1374,205.283,2029.0
2020-07-17 15:10:00,211.38,211.45,211.31,211.35,7678.0,205.2345,205.3024,205.1665,205.2053,7678.0
2020-07-17 15:15:00,211.36,211.46,211.21,211.46,3122.0,205.215,205.3121,205.0694,205.3121,3122.0
2020-07-17 15:20:00,211.47,211.61,211.43,211.5,6167.0,205.3218,205.4578,205.283,205.351,6167.0
2020-07-17 15:25:00,211.54,211.62,211.49,211.59,6325.0,205.3898,205.4675,205.3413,205.4383,6325.0
2020-07-17 15:30:00,211.56,211.7,211.47,211.63,12750.0,205.4092,205.5451,205.3218,205.4772,12750.0
2020-07-17 15:35:00,211.62,211.82,211.6,211.65,5215.0,205.4675,205.6617,205.4481,205.4966,5215.0
2020-07-17 15:40:00,211.63,211.63,211.47,211.61,14708.0,205.4772,205.4772,205.3218,205.4578,14708.0
2020-07-17 15:45:00,211.58,211.59,211.31,211.39,89602.0,205.4286,205.4383,205.1665,205.2442,89602.0
2020-07-17 15:50:00,211.25,211.35,211.07,211.1,9283.0,205.1082,205.2053,204.9335,204.9626,9283.0
2020-07-17 15:55:00,211.09,211.27,211.09,211.15,6038.0,204.9529,205.1276,204.9529,205.0111,6038.0
2020-07-20 09:30:00,211.37,212.03,211.37,211.7,35752.0,205.2247,205.8656,205.2247,205.5451,35752.0
2020-07-20 09:35:00,211.87,211.87,210.61,211.39,7638.0,205.7102,205.7102,204.4868,205.2442,7638.0
2020-07-20 09:40:00,211.4,211.4,210.91,211.34,12621.0,205.2539,205.2539,204.7781,205.1956,12621.0
2020-07-20 09:45:00,211.36,211.82,211.36,211.61,4482.0,205.215,205.6617,205.215,205.4578,4482.0
2020-07-20 09:50:00,211.56,212.22,211.54,212.2,7277.0,205.4092,206.05,205.3898,206.0306,7277.0
2020-07-20 09:55:00,212.19,212.25,211.89,212.07,10055.0,206.0209,206.0792,205.7296,205.9044,10055.0
2020-07-20 10:00:00,212.16,212.44,211.96,212.41,12185.0,205.9918,206.2636,205.7976,206.2345,12185.0
2020-07-20 10:05:00,212.55,212.82,212.55,212.73,7158.0,206.3704,206.6326,206.3704,206.5452,7158.0
2020-07-20 10:10:00,212.7,212.94,212.63,212.89,11113.0,206.5161,206.7491,206.4481,206.7006,11113.0
2020-07-20 10:15:00,212.98,213.05,212.85,213.02,8765.0,206.7879,206.8559,206.6617,206.8268,8765.0
2020-07-20 10:20:00,213.06,213.45,213.01,213.37,11772.0,206.8656,207.2443,206.8171,207.1666,11772.0
2020-07-20 10:25:00,213.38,213.66,213.38,213.54,8870.0,207.1763,207.4482,207.1763,207.3317,8870.0
2020-07-20 10:30:00,213.67,213.7,213.4,213.48,17419.0,207.4579,207.487,207.1957,207.2734,17419.0
2020-07-20 10:35:00,213.54,213.83,213.54,213.62,12004.0,207.3317,207.6132,207.3317,207.4093,12004.0
2020-07-20 10:40:00,213.79,213.87,213.62,213.62,8329.0,207.5744,207.6521,207.4093,207.4093,8329.0
2020-07-20 10:45:00,213.59,213.75,213.56,213.66,3463.0,207.3802,207.5355,207.3511,207.4482,3463.0
2020-07-20 10:50:00,213.56,213.56,213.48,213.53,4118.0,207.3511,207.3511,207.2734,207.3219,4118.0
2020-07-20 10:55:00,213.67,213.67,213.39,213.53,7869.0,207.4579,207.4579,207.186,207.3219,7869.0
2020-07-20 11:00:00,213.5,213.54,213.32,213.35,12186.0,207.2928,207.3317,207.118,207.1472,12186.0
2020-07-20 11:05:00,213.34,213.48,213.33,213.33,12475.0,207.1375,207.2734,207.1278,207.1278,12475.0
2020-07-20 11:10:00,213.38,213.67,213.37,213.63,5606.0,207.1763,207.4579,207.1666,207.419,5606.0
2020-07-20 11:15:00,213.68,213.85,213.68,213.77,3246.0,207.4676,207.6326,207.4676,207.555,3246.0
2020-07-20 11:20:00,213.74,213.77,213.57,213.69,2658.0,207.5258,207.555,207.3608,207.4773,2658.0
2020-07-20 11:25:00,213.78,213.97,213.77,213.95,4357.0,207.5647,207.7492,207.555,207.7297,4357.0
2020-07-20 11:30:00,214.0,214.05,213.86,214.0,5521.0,207.7783,207.8268,207.6423,207.7783,5521.0
2020-07-20 11:35:00,213.97,214.19,213.9,214.19,5208.0,207.7492,207.9628,207.6812,207.9628,5208.0
2020-07-20 11:40:00,214.21,214.21,214.12,214.17,6163.0,207.9822,207.9822,207.8948,207.9433,6163.0
2020-07-20 11:45:00,214.21,214.35,214.21,214.35,4003.0,207.9822,208.1181,207.9822,208.1181,4003.0
2020-07-20 11:50:00,214.35,214.36,214.23,214.26,2439.0,208.1181,208.1278,208.0016,208.0307,2439.0
2020-07-20 11:55:00,214.23,214.27,214.17,214.24,1812.0,208.0016,208.0404,207.9433,208.0113,1812.0
2020-07-20 12:00:00,214.24,214.28,213.93,214.14,9160.0,208.0113,208.0501,207.7103,207.9142,9160.0
2020-07-20 12:05:00,214.16,214.31,214.16,214.26,2964.0,207.9336,208.0793,207.9336,208.0307,2964.0
2020-07-20 12:10:00,214.38,214.41,214.36,214.38,2355.0,208.1472,208.1764,208.1278,208.1472,2355.0
2020-07-20 12:15:00,214.42,214.54,214.39,214.49,1447.0,208.1861,208.3026,208.1569,208.254,1447.0
2020-07-20 12:20:00,214.49,214.49,214.36,214.42,5488.0,208.254,208.254,208.1278,208.1861,5488.0
2020-07-20 12:25:00,214.37,214.39,214.18,214.18,8790.0,208.1375,208.1569,207.953,207.953,8790.0
2020-07-20 12:30:00,214.19,214.24,214.12,214.24,2915.0,207.9628,208.0113,207.8948,208.0113,2915.0
2020-07-20 12:35:00,214.26,214.37,214.23,214.36,3887.0,208.0307,208.1375,208.0016,208.1278,3887.0
2020-07-20 12:40:00,214.44,214.52,214.36,214.52,3280.0,208.2055,208.2832,208.1278,208.2832,3280.0
2020-07-20 12:45:00,214.49,214.52,214.4,214.42,7758.0,208.254,208.2832,208.1666,208.1861,7758.0
2020-07-20 12:50:00,214.4,214.47,214.34,214.47,1793.0,208.1666,208.2346,208.1084,208.2346,1793.0
2020-07-20 12:55:00,214.42,214.5,214.36,214.5,1503.0,208.1861,208.2637,208.1278,208.2637,1503.0
2020-07-20 13:00:00,214.53,214.6,214.51,214.56,2238.0,208.2929,208.3608,208.2735,208.322,2238.0
2020-07-20 13:05:00,214.51,214.62,214.51,214.58,1191.0,208.2735,208.3803,208.2735,208.3414,1191.0
2020-07-20 13:10:00,214.53,214.64,214.53,214.58,4807.0,208.2929,208.3997,208.2929,208.3414,4807.0
2020-07-20 13:15:00,214.63,214.72,214.61,214.72,2068.0,208.39,208.4773,208.3705,208.4773,2068.0
2020-07-20 13:20:00,214.71,214.75,214.68,214.75,5930.0,208.4676,208.5065,208.4385,208.5065,5930.0
2020-07-20 13:25:00,214.74,214.75,214.62,214.75,1691.0,208.4968,208.5065,208.3803,208.5065,1691.0
2020-07-20 13:30:00,214.79,214.79,214.64,214.64,4674.0,208.5453,208.5453,208.3997,208.3997,4674.0
2020-07-20 13:35:00,214.66,214.78,214.66,214.73,3684.0,208.4191,208.5356,208.4191,208.4871,3684.0
2020-07-20 13:40:00,214.88,215.05,214.88,214.95,3151.0,208.6327,208.7978,208.6327,208.7007,3151.0
2020-07-20 13:45:00,214.95,215.1,214.95,215.07,2086.0,208.7007,208.8463,208.7007,208.8172,2086.0
2020-07-20 13:50:00,215.11,215.14,214.95,215.0,3318.0,208.856,208.8851,208.7007,208.7492,3318.0
2020-07-20 13:55:00,215.04,215.04,214.93,215.0,3932.0,208.788,208.788,208.6812,208.7492,3932.0
2020-07-20 14:00:00,214.94,215.04,214.88,215.01,3156.0,208.691,208.788,208.6327,208.7589,3156.0
2020-07-20 14:05:00,215.01,215.07,214.97,214.99,4832.0,208.7589,208.8172,208.7201,208.7395,4832.0
2020-07-20 14:10:00,215.0,215.14,214.97,215.1,3455.0,208.7492,208.8851,208.7201,208.8463,3455.0
2020-07-20 14:15:00,215.2,215.2,215.07,215.17,3593.0,208.9434,208.9434,208.8172,208.9143,3593.0
2020-07-20 14:20:00,215.14,215.28,215.14,215.21,10646.0,208.8851,209.0211,208.8851,208.9531,10646.0
2020-07-20 14:25:00,215.29,215.32,215.15,215.31,3226.0,209.0308,209.0599,208.8948,209.0502,3226.0
2020-07-20 14:30:00,215.29,215.5,215.22,215.5,19569.0,209.0308,209.2347,208.9628,209.2347,19569.0
2020-07-20 14:35:00,215.48,215.48,215.34,215.38,6634.0,209.2153,209.2153,209.0793,209.1182,6634.0
2020-07-20 14:40:00,215.39,215.5,215.37,215.42,6111.0,209.1279,209.2347,209.1084,209.157,6111.0
2020-07-20 14:45:00,215.43,215.57,215.43,215.55,8422.0,209.1667,209.3026,209.1667,209.2832,8422.0
2020-07-20 14:50:00,215.55,215.62,215.53,215.58,4788.0,209.2832,209.3512,209.2638,209.3123,4788.0
2020-07-20 14:55:00,215.51,215.63,215.51,215.59,2071.0,209.2444,209.3609,209.2444,209.3221,2071.0
2020-07-20 15:00:00,215.56,215.68,215.55,215.64,2188.0,209.2929,209.4094,209.2832,209.3706,2188.0
2020-07-20 15:05:00,215.66,215.72,215.62,215.63,26560.0,209.39,209.4483,209.3512,209.3609,26560.0
2020-07-20 15:10:00,215.66,215.73,215.55,215.64,5558.0,209.39,209.458,209.2832,209.3706,5558.0
2020-07-20 15:15:00,215.67,216.0,215.63,215.97,8190.0,209.3997,209.7201,209.3609,209.691,8190.0
2020-07-20 15:20:00,215.93,216.04,215.9,216.03,7836.0,209.6522,209.759,209.623,209.7493,7836.0
2020-07-20 15:25:00,215.96,216.19,215.96,216.14,8427.0,209.6813,209.9046,209.6813,209.8561,8427.0
2020-07-20 15:30:00,216.1,216.39,216.1,216.32,12318.0,209.8172,210.0988,209.8172,210.0308,12318.0
2020-07-20 15:35:00,216.37,216.5,216.34,216.4,10059.0,210.0794,210.2056,210.0502,210.1085,10059.0
2020-07-20 15:40:00,216.46,216.51,216.24,216.27,17200.0,210.1668,210.2153,209.9532,209.9823,17200.0
2020-07-20 15:45:00,216.26,216.56,216.22,216.47,49491.0,209.9726,210.2639,209.9337,210.1765,49491.0
2020-07-20 15:50:00,216.55,216.57,216.38,216.49,6485.0,210.2541,210.2736,210.0891,210.1959,6485.0
2020-07-20 15:55:00,216.48,216.51,216.15,216.15,9780.0,210.1862,210.2153,209.8658,209.8658,9780.0
2020-07-21 09:30:00,217.72,217.72,216.98,217.37,50800.0,211.3901,211.3901,210.6716,211.0503,50800.0
2020-07-21 09:35:00,217.39,217.39,215.96,216.17,11021.0,211.0697,211.0697,209.6813,209.8852,11021.0
2020-07-21 09:40:00,216.06,216.29,215.72,215.8,20134.0,209.7784,210.0017,209.4483,209.5259,20134.0
2020-07-21 09:45:00,215.83,216.34,215.83,216.34,9213.0,209.5551,210.0502,209.5551,210.0502,9213.0
2020-07-21 09:50:00,216.34,216.78,216.13,216.73,17182.0,210.0502,210.4775,209.8464,210.4289,17182.0
2020-07-21 09:55:00,216.81,216.85,216.53,216.61,9241.0,210.5066,210.5454,210.2347,210.3124,9241.0
2020-07-21 10:00:00,216.43,216.71,216.31,216.71,20078.0,210.1376,210.4095,210.0211,210.4095,20078.0
2020-07-21 10:05:00,216.69,216.7,216.14,216.28,16062.0,210.3901,210.3998,209.8561,209.992,16062.0
2020-07-21 10:10:00,216.19,216.19,215.82,216.03,10477.0,209.9046,209.9046,209.5454,209.7493,10477.0
2020-07-21 10:15:00,216.06,216.71,216.01,216.68,5549.0,209.7784,210.4095,209.7298,210.3804,5549.0
2020-07-21 10:20:00,216.68,216.75,216.37,216.37,6889.0,210.3804,210.4483,210.0794,210.0794,6889.0
2020-07-21 10:25:00,216.4,216.46,215.72,215.9,9489.0,210.1085,210.1668,209.4483,209.623,9489.0
2020-07-21 10:30:00,215.97,216.12,215.91,215.94,2914.0,209.691,209.8366,209.6327,209.6619,2914.0
2020-07-21 10:35:00,215.94,216.08,215.64,215.76,6282.0,209.6619,209.7978,209.3706,209.4871,6282.0
2020-07-21 10:40:00,215.72,215.89,215.34,215.47,12632.0,209.4483,209.6133,209.0793,209.2055,12632.0
2020-07-21 10:45:00,215.32,215.69,215.32,215.59,13877.0,209.0599,209.4191,209.0599,209.3221,13877.0
2020-07-21 10:50:00,215.65,216.19,215.64,216.18,8680.0,209.3803,209.9046,209.3706,209.8949,8680.0
2020-07-21 10:55:00,216.13,216.28,215.87,216.02,9861.0,209.8464,209.992,209.5939,209.7396,9861.0
2020-07-21 11:00:00,216.0,216.25,215.99,216.17,2593.0,209.7201,209.9629,209.7104,209.8852,2593.0
2020-07-21 11:05:00,216.19,216.19,215.85,215.86,4920.0,209.9046,209.9046,209.5745,209.5842,4920.0
2020-07-21 11:10:00,215.84,215.84,215.33,215.81,9310.0,209.5648,209.5648,209.0696,209.5357,9310.0
2020-07-21 11:15:00,215.87,216.13,215.82,215.95,5025.0,209.5939,209.8464,209.5454,209.6716,5025.0
2020-07-21 11:20:00,215.92,216.14,215.91,216.1,2226.0,209.6425,209.8561,209.6327,209.8172,2226.0
2020-07-21 11:25:00,216.11,216.11,215.76,215.81,1328.0,209.8269,209.8269,209.4871,209.5357,1328.0
2020-07-21 11:30:00,215.98,216.14,215.85,215.98,7973.0,209.7007,209.8561,209.5745,209.7007,7973.0
2020-07-21 11:35:00,215.95,215.96,215.64,215.64,3525.0,209.6716,209.6813,209.3706,209.3706,3525.0
2020-07-21 11:40:00,215.7,215.8,215.61,215.7,5016.0,209.4289,209.5259,209.3415,209.4289,5016.0
2020-07-21 11:45:00,215.73,215.73,215.38,215.38,7672.0,209.458,209.458,209.1182,209.1182,7672.0
2020-07-21 11:50:00,215.37,215.39,215.16,215.17,3265.0,209.1084,209.1279,208.9046,208.9143,3265.0
2020-07-21 11:55:00,215.14,215.29,214.97,215.28,9659.0,208.8851,209.0308,208.7201,209.0211,9659.0
2020-07-21 12:00:00,215.24,215.28,214.95,215.01,3527.0,208.9822,209.0211,208.7007,208.7589,3527.0
2020-07-21 12:05:00,215.14,215.23,214.95,215.11,1629.0,208.8851,208.9725,208.7007,208.856,1629.0
2020-07-21 12:10:00,215.06,215.37,215.04,215.37,11368.0,208.8075,209.1084,208.788,209.1084,11368.0
2020-07-21 12:15:00,215.27,215.41,215.15,215.21,8197.0,209.0114,209.1473,208.8948,208.9531,8197.0
2020-07-21 12:20:00,215.21,215.34,215.18,215.18,2735.0,208.9531,209.0793,208.924,208.924,2735.0
2020-07-21 12:25:00,215.12,215.35,215.12,215.29,11828.0,208.8657,209.089,208.8657,209.0308,11828.0
2020-07-21 12:30:00,215.25,215.4,215.25,215.39,21420.0,208.9919,209.1376,208.9919,209.1279,21420.0
2020-07-21 12:35:00,215.39,215.39,215.13,215.19,6844.0,209.1279,209.1279,208.8754,208.9337,6844.0
2020-07-21 12:40:00,215.16,215.43,215.03,215.43,4515.0,208.9046,209.1667,208.7783,209.1667,4515.0
2020-07-21 12:45:00,215.51,215.51,215.22,215.22,2249.0,209.2444,209.2444,208.9628,208.9628,2249.0
2020-07-21 12:50:00,215.18,215.31,215.16,215.23,1578.0,208.924,209.0502,208.9046,208.9725,1578.0
2020-07-21 12:55:00,215.27,215.55,215.27,215.55,3685.0,209.0114,209.2832,209.0114,209.2832,3685.0
2020-07-21 13:00:00,215.57,215.57,215.42,215.43,4677.0,209.3026,209.3026,209.157,209.1667,4677.0
2020-07-21 13:05:00,215.41,215.56,215.41,215.45,1980.0,209.1473,209.2929,209.1473,209.1861,1980.0
2020-07-21 13:10:00,215.44,215.45,215.18,215.19,4130.0,209.1764,209.1861,208.924,208.9337,4130.0
2020-07-21 13:15:00,215.22,215.4,215.09,215.4,3683.0,208.9628,209.1376,208.8366,209.1376,3683.0
2020-07-21 13:20:00,215.4,215.44,215.25,215.28,8343.0,209.1376,209.1764,208.9919,209.0211,8343.0
2020-07-21 13:25:00,215.34,215.69,215.24,215.68,13447.0,209.0793,209.4191,208.9822,209.4094,13447.0
2020-07-21 13:30:00,215.63,215.9,215.63,215.87,4454.0,209.3609,209.623,209.3609,209.5939,4454.0
2020-07-21 13:35:00,215.85,215.9,215.8,215.86,10049.0,209.5745,209.623,209.5259,209.5842,10049.0
2020-07-21 13:40:00,215.91,215.94,215.82,215.88,34978.0,209.6327,209.6619,209.5454,209.6036,34978.0
2020-07-21 13:45:00,215.89,216.14,215.89,216.1,45315.0,209.6133,209.8561,209.6133,209.8172,45315.0
2020-07-21 13:50:00,216.11,216.28,216.04,216.15,13220.0,209.8269,209.992,209.759,209.8658,13220.0
2020-07-21 13:55:00,216.14,216.17,215.97,216.15,3013.0,209.8561,209.8852,209.691,209.8658,3013.0
2020-07-21 14:00:00,216.06,216.24,216.06,216.16,6413.0,209.7784,209.9532,209.7784,209.8755,6413.0
2020-07-21 14:05:00,216.19,216.57,216.18,216.57,6627.0,209.9046,210.2736,209.8949,210.2736,6627.0
2020-07-21 14:10:00,216.57,216.62,216.46,216.5,5119.0,210.2736,210.3221,210.1668,210.2056,5119.0
2020-07-21 14:15:00,216.52,216.57,216.38,216.39,2093.0,210.225,210.2736,210.0891,210.0988,2093.0
2020-07-21 14:20:00,216.27,216.5,216.27,216.43,1652.0,209.9823,210.2056,209.9823,210.1376,1652.0
2020-07-21 14:25:00,216.4,216.5,216.37,216.42,5883.0,210.1085,210.2056,210.0794,210.1279,5883.0
2020-07-21 14:30:00,216.41,216.41,216.08,216.1,5023.0,210.1182,210.1182,209.7978,209.8172,5023.0
2020-07-21 14:35:00,216.19,216.19,216.03,216.03,17573.0,209.9046,209.9046,209.7493,209.7493,17573.0
2020-07-21 14:40:00,216.03,216.08,215.89,215.91,3595.0,209.7493,209.7978,209.6133,209.6327,3595.0
2020-07-21 14:45:00,215.96,216.11,215.92,216.1,3278.0,209.6813,209.8269,209.6425,209.8172,3278.0
2020-07-21 14:50:00,216.09,216.16,216.0,216.16,3932.0,209.8075,209.8755,209.7201,209.8755,3932.0
2020-07-21 14:55:00,216.2,216.2,215.95,216.0,5389.0,209.9143,209.9143,209.6716,209.7201,5389.0
2020-07-21 15:00:00,215.96,216.04,215.86,215.95,3792.0,209.6813,209.759,209.5842,209.6716,3792.0
2020-07-21 15:05:00,215.92,215.98,215.54,215.54,7459.0,209.6425,209.7007,209.2735,209.2735,7459.0
2020-07-21 15:10:00,215.61,215.61,214.92,215.23,9616.0,209.3415,209.3415,208.6715,208.9725,9616.0
2020-07-21 15:15:00,215.07,215.18,214.84,214.9,6653.0,208.8172,208.924,208.5939,208.6521,6653.0
2020-07-21 15:20:00,214.85,215.1,214.67,214.88,19950.0,208.6036,208.8463,208.4288,208.6327,19950.0
2020-07-21 15:25:00,214.9,215.21,214.74,214.85,9552.0,208.6521,208.9531,208.4968,208.6036,9552.0
2020-07-21 15:30:00,215.04,215.06,214.67,214.67,13825.0,208.788,208.8075,208.4288,208.4288,13825.0
2020-07-21 15:35:00,214.77,214.77,214.43,214.59,5412.0,208.5259,208.5259,208.1958,208.3511,5412.0
2020-07-21 15:40:00,214.54,214.92,214.5,214.92,9271.0,208.3026,208.6715,208.2637,208.6715,9271.0
2020-07-21 15:45:00,214.87,215.16,214.87,215.0,23097.0,208.623,208.9046,208.623,208.7492,23097.0
2020-07-21 15:50:00,214.76,214.78,214.07,214.48,16134.0,208.5162,208.5356,207.8462,208.2443,16134.0
2020-07-21 15:55:00,214.49,214.73,214.19,214.65,18216.0,208.254,208.4871,207.9628,208.4094,18216.0
2020-07-22 09:30:00,214.65,215.5,214.65,215.28,37960.0,208.4094,209.2347,208.4094,209.0211,37960.0
2020-07-22 09:35:00,215.41,215.42,214.95,215.31,8436.0,209.1473,209.157,208.7007,209.0502,8436.0
2020-07-22 09:40:00,215.4,215.5,215.08,215.22,10378.0,209.1376,209.2347,208.8269,208.9628,10378.0
2020-07-22 09:45:00,215.21,215.49,215.21,215.41,9499.0,208.9531,209.225,208.9531,209.1473,9499.0
2020-07-22 09:50:00,215.44,216.08,215.44,216.03,4433.0,209.1764,209.7978,209.1764,209.7493,4433.0
2020-07-22 09:55:00,216.08,216.19,215.9,215.98,10184.0,209.7978,209.9046,209.623,209.7007,10184.0
2020-07-22 10:00:00,216.03,216.29,216.01,216.29,19411.0,209.7493,210.0017,209.7298,210.0017,19411.0
2020-07-22 10:05:00,216.26,216.29,215.97,216.03,4605.0,209.9726,210.0017,209.691,209.7493,4605.0
2020-07-22 10:10:00,216.06,216.2,215.75,215.8,5327.0,209.7784,209.9143,209.4774,209.5259,5327.0
2020-07-22 10:15:00,215.91,216.1,215.87,215.98,2243.0,209.6327,209.8172,209.5939,209.7007,2243.0
2020-07-22 10:20:00,216.01,216.02,215.79,215.92,4369.0,209.7298,209.7396,209.5162,209.6425,4369.0
2020-07-22 10:25:00,215.9,215.9,215.59,215.59,3910.0,209.623,209.623,209.3221,209.3221,3910.0
2020-07-22 10:30:00,215.49,215.73,215.42,215.73,2669.0,209.225,209.458,209.157,209.458,2669.0
2020-07-22 10:35:00,215.5,215.68,215.45,215.68,10516.0,209.2347,209.4094,209.1861,209.4094,10516.0
2020-07-22 10:40:00,215.48,215.49,215.28,215.3,2687.0,209.2153,209.225,209.0211,209.0405,2687.0
2020-07-22 10:45:00,215.42,215.42,214.58,214.7,7005.0,209.157,209.157,208.3414,208.4579,7005.0
2020-07-22 10:50:00,214.76,214.81,214.41,214.52,7392.0,208.5162,208.5647,208.1764,208.2832,7392.0
2020-07-22 10:55:00,214.51,214.72,214.5,214.68,7793.0,208.2735,208.4773,208.2637,208.4385,7793.0
2020-07-22 11:00:00,214.81,215.0,214.81,214.96,4885.0,208.5647,208.7492,208.5647,208.7104,4885.0
2020-07-22 11:05:00,215.07,215.07,214.6,214.61,5983.0,208.8172,208.8172,208.3608,208.3705,5983.0
2020-07-22 11:10:00,214.64,214.76,214.31,214.32,13121.0,208.3997,208.5162,208.0793,208.089,13121.0
2020-07-22 11:15:00,214.21,214.65,214.21,214.6,2785.0,207.9822,208.4094,207.9822,208.3608,2785.0
2020-07-22 11:20:00,214.53,214.81,214.53,214.76,4669.0,208.2929,208.5647,208.2929,208.5162,4669.0
2020-07-22 11:25:00,214.81,215.14,214.8,215.11,7332.0,208.5647,208.8851,208.555,208.856,7332.0
2020-07-22 11:30:00,215.19,215.35,215.15,215.17,3053.0,208.9337,209.089,208.8948,208.9143,3053.0
2020-07-22 11:35:00,215.24,215.28,215.09,215.28,2127.0,208.9822,209.0211,208.8366,209.0211,2127.0
2020-07-22 11:40:00,215.28,215.54,215.27,215.54,2714.0,209.0211,209.2735,209.0114,209.2735,2714.0
2020-07-22 11:45:00,215.49,215.51,215.31,215.34,4983.0,209.225,209.2444,209.0502,209.0793,4983.0
2020-07-22 11:50:00,215.31,215.41,215.3,215.39,5821.0,209.0502,209.1473,209.0405,209.1279,5821.0
2020-07-22 11:55:00,215.45,215.46,215.33,215.36,6962.0,209.1861,209.1958,209.0696,209.0987,6962.0
2020-07-22 12:00:00,215.44,215.44,215.28,215.28,2327.0,209.1764,209.1764,209.0211,209.0211,2327.0
2020-07-22 12:05:00,215.23,215.35,215.18,215.3,4158.0,208.9725,209.089,208.924,209.0405,4158.0
2020-07-22 12:10:00,215.4,215.77,215.4,215.77,3878.0,209.1376,209.4968,209.1376,209.4968,3878.0
2020-07-22 12:15:00,215.82,215.88,215.69,215.77,2201.0,209.5454,209.6036,209.4191,209.4968,2201.0
2020-07-22 12:20:00,215.82,215.82,215.63,215.65,6734.0,209.5454,209.5454,209.3609,209.3803,6734.0
2020-07-22 12:25:00,215.7,215.75,215.69,215.74,4744.0,209.4289,209.4774,209.4191,209.4677,4744.0
2020-07-22 12:30:00,215.66,215.69,215.59,215.63,933.0,209.39,209.4191,209.3221,209.3609,933.0
2020-07-22 12:35:00,215.61,215.62,215.48,215.51,1299.0,209.3415,209.3512,209.2153,209.2444,1299.0
2020-07-22 12:40:00,215.5,215.51,215.33,215.42,6730.0,209.2347,209.2444,209.0696,209.157,6730.0
2020-07-22 12:45:00,215.41,215.55,215.34,215.52,4646.0,209.1473,209.2832,209.0793,209.2541,4646.0
2020-07-22 12:50:00,215.56,215.57,215.22,215.26,14871.0,209.2929,209.3026,208.9628,209.0016,14871.0
2020-07-22 12:55:00,215.3,215.4,215.25,215.39,9564.0,209.0405,209.1376,208.9919,209.1279,9564.0
2020-07-22 13:00:00,215.38,215.38,215.14,215.22,10092.0,209.1182,209.1182,208.8851,208.9628,10092.0
2020-07-22 13:05:00,215.2,215.25,215.15,215.2,13524.0,208.9434,208.9919,208.8948,208.9434,13524.0
2020-07-22 13:10:00,215.21,215.4,215.18,215.35,38100.0,208.9531,209.1376,208.924,209.089,38100.0
2020-07-22 13:15:00,215.33,215.46,215.31,215.46,27949.0,209.0696,209.1958,209.0502,209.1958,27949.0
2020-07-22 13:20:00,215.47,215.55,215.46,215.5,2550.0,209.2055,209.2832,209.1958,209.2347,2550.0
2020-07-22 13:25:00,215.34,215.37,215.22,215.25,10199.0,209.0793,209.1084,208.9628,208.9919,10199.0
2020-07-22 13:30:00,215.24,215.24,215.03,215.04,687.0,208.9822,208.9822,208.7783,208.788,687.0
2020-07-22 13:35:00,215.05,215.1,214.98,215.06,6499.0,208.7978,208.8463,208.7298,208.8075,6499.0
2020-07-22 13:40:00,215.11,215.12,215.05,215.12,1728.0,208.856,208.8657,208.7978,208.8657,1728.0
2020-07-22 13:45:00,215.06,215.08,214.77,214.78,4273.0,208.8075,208.8269,208.5259,208.5356,4273.0
2020-07-22 13:50:00,214.83,214.83,214.56,214.59,5002.0,208.5841,208.5841,208.322,208.3511,5002.0
2020-07-22 13:55:00,214.62,214.62,214.45,214.45,2912.0,208.3803,208.3803,208.2152,208.2152,2912.0
2020-07-22 14:00:00,214.64,214.91,214.61,214.91,5655.0,208.3997,208.6618,208.3705,208.6618,5655.0
2020-07-22 14:05:00,214.81,214.84,214.76,214.78,2420.0,208.5647,208.5939,208.5162,208.5356,2420.0
2020-07-22 14:10:00,214.72,214.82,214.66,214.8,1991.0,208.4773,208.5744,208.4191,208.555,1991.0
2020-07-22 14:15:00,214.65,214.95,214.65,214.92,4389.0,208.4094,208.7007,208.4094,208.6715,4389.0
2020-07-22 14:20:00,214.92,214.93,214.72,214.73,2292.0,208.6715,208.6812,208.4773,208.4871,2292.0
2020-07-22 14:25:00,214.74,214.89,214.71,214.89,2672.0,208.4968,208.6424,208.4676,208.6424,2672.0
2020-07-22 14:30:00,214.83,214.9,214.69,214.85,3352.0,208.5841,208.6521,208.4482,208.6036,3352.0
2020-07-22 14:35:00,214.87,215.12,214.85,215.11,6957.0,208.623,208.8657,208.6036,208.856,6957.0
2020-07-22 14:40:00,215.06,215.09,215.0,215.07,8629.0,208.8075,208.8366,208.7492,208.8172,8629.0
2020-07-22 14:45:00,215.1,215.15,214.99,215.05,7237.0,208.8463,208.8948,208.7395,208.7978,7237.0
2020-07-22 14:50:00,215.03,215.13,215.03,215.13,3445.0,208.7783,208.8754,208.7783,208.8754,3445.0
2020-07-22 14:55:00,215.16,215.21,214.99,215.01,1916.0,208.9046,208.9531,208.7395,208.7589,1916.0
2020-07-22 15:00:00,215.09,215.2,215.02,215.18,2113.0,208.8366,208.9434,208.7686,208.924,2113.0
2020-07-22 15:05:00,215.08,215.24,215.08,215.18,4187.0,208.8269,208.9822,208.8269,208.924,4187.0
2020-07-22 15:10:00,215.26,215.73,215.19,215.64,19750.0,209.0016,209.458,208.9337,209.3706,19750.0
2020-07-22 15:15:00,215.61,215.75,215.55,215.55,6550.0,209.3415,209.4774,209.2832,209.2832,6550.0
2020-07-22 15:20:00,215.54,215.59,215.47,215.5,3536.0,209.2735,209.3221,209.2055,209.2347,3536.0
2020-07-22 15:25:00,215.51,215.62,215.2,215.29,6521.0,209.2444,209.3512,208.9434,209.0308,6521.0
2020-07-22 15:30:00,215.26,215.43,215.24,215.25,13124.0,209.0016,209.1667,208.9822,208.9919,13124.0
2020-07-22 15:35:00,215.29,215.51,215.28,215.48,6306.0,209.0308,209.2444,209.0211,209.2153,6306.0
2020-07-22 15:40:00,215.56,215.79,215.56,215.78,5197.0,209.2929,209.5162,209.2929,209.5065,5197.0
2020-07-22 15:45:00,215.78,216.0,215.77,216.0,10110.0,209.5065,209.7201,209.4968,209.7201,10110.0
2020-07-22 15:50:00,216.1,216.2,215.87,215.98,6567.0,209.8172,209.9143,209.5939,209.7007,6567.0
2020-07-22 15:55:00,216.02,216.02,215.86,215.93,9745.0,209.7396,209.7396,209.5842,209.6522,9745.0
2020-07-23 09:30:00,215.6,215.69,215.19,215.2,52347.0,209.3318,209.4191,208.9337,208.9434,52347.0
2020-07-23 09:35:00,215.5,215.88,215.5,215.68,8116.0,209.2347,209.6036,209.2347,209.4094,8116.0
2020-07-23 09:40:00,215.76,216.0,215.73,215.98,6291.0,209.4871,209.7201,209.458,209.7007,6291.0
2020-07-23 09:45:00,216.13,216.52,216.13,216.39,5184.0,209.8464,210.225,209.8464,210.0988,5184.0
2020-07-23 09:50:00,216.43,216.62,216.2,216.26,60527.0,210.1376,210.3221,209.9143,209.9726,60527.0
2020-07-23 09:55:00,216.26,216.28,215.97,216.12,5260.0,209.9726,209.992,209.691,209.8366,5260.0
2020-07-23 10:00:00,216.17,216.17,215.8,215.89,17155.0,209.8852,209.8852,209.5259,209.6133,17155.0
2020-07-23 10:05:00,216.03,216.04,215.7,215.92,7757.0,209.7493,209.759,209.4289,209.6425,7757.0
2020-07-23 10:10:00,215.77,215.77,215.18,215.18,4353.0,209.4968,209.4968,208.924,208.924,4353.0
2020-07-23 10:15:00,215.31,215.38,214.99,215.0,4809.0,209.0502,209.1182,208.7395,208.7492,4809.0
2020-07-23 10:20:00,215.04,215.2,215.01,215.2,720.0,208.788,208.9434,208.7589,208.9434,720.0
2020-07-23 10:25:00,215.28,215.62,215.27,215.59,6679.0,209.0211,209.3512,209.0114,209.3221,6679.0
2020-07-23 10:30:00,215.69,215.78,215.6,215.6,2518.0,209.4191,209.5065,209.3318,209.3318,2518.0
2020-07-23 10:35:00,215.72,215.91,215.71,215.76,2762.0,209.4483,209.6327,209.4386,209.4871,2762.0
2020-07-23 10:40:00,215.86,215.96,215.81,215.81,4940.0,209.5842,209.6813,209.5357,209.5357,4940.0
2020-07-23 10:45:00,215.64,216.09,215.64,216.01,17708.0,209.3706,209.8075,209.3706,209.7298,17708.0
2020-07-23 10:50:00,216.02,216.12,215.49,215.56,9223.0,209.7396,209.8366,209.225,209.2929,9223.0
2020-07-23 10:55:00,215.64,215.69,215.44,215.48,5914.0,209.3706,209.4191,209.1764,209.2153,5914.0
2020-07-23 11:00:00,215.51,215.77,215.27,215.28,11674.0,209.2444,209.4968,209.0114,209.0211,11674.0
2020-07-23 11:05:00,215.2,215.46,215.11,215.44,4343.0,208.9434,209.1958,208.856,209.1764,4343.0
2020-07-23 11:10:00,215.43,215.74,215.43,215.74,1679.0,209.1667,209.4677,209.1667,209.4677,1679.0
2020-07-23 11:15:00,215.72,215.78,215.64,215.64,6038.0,209.4483,209.5065,209.3706,209.3706,6038.0
2020-07-23 11:20:00,215.6,215.66,215.38,215.44,6026.0,209.3318,209.39,209.1182,209.1764,6026.0
2020-07-23 11:25:00,215.58,215.63,215.51,215.58,2970.0,209.3123,209.3609,209.2444,209.3123,2970.0
2020-07-23 11:30:00,215.6,215.81,215.44,215.75,12282.0,209.3318,209.5357,209.1764,209.4774,12282.0
2020-07-23 11:35:00,215.69,215.84,215.57,215.84,3658.0,209.4191,209.5648,209.3026,209.5648,3658.0
2020-07-23 11:40:00,215.7,215.77,215.48,215.69,6425.0,209.4289,209.4968,209.2153,209.4191,6425.0
2020-07-23 11:45:00,215.59,215.69,215.56,215.62,3591.0,209.3221,209.4191,209.2929,209.3512,3591.0
2020-07-23 11:50:00,215.55,215.56,215.41,215.42,1208.0,209.2832,209.2929,209.1473,209.157,1208.0
2020-07-23 11:55:00,215.37,215.42,215.36,215.38,807.0,209.1084,209.157,209.0987,209.1182,807.0
2020-07-23 12:00:00,215.35,215.35,214.65,214.65,2625.0,209.089,209.089,208.4094,208.4094,2625.0
2020-07-23 12:05:00,214.58,214.7,214.32,214.4,6223.0,208.3414,208.4579,208.089,208.1666,6223.0
2020-07-23 12:10:00,214.23,214.58,214.11,214.57,8995.0,208.0016,208.3414,207.8851,208.3317,8995.0
2020-07-23 12:15:00,214.48,214.48,214.2,214.22,5534.0,208.2443,208.2443,207.9725,207.9919,5534.0
2020-07-23 12:20:00,214.25,214.45,213.94,213.94,54797.0,208.021,208.2152,207.72,207.72,54797.0
2020-07-23 12:25:00,213.94,214.06,213.77,213.97,7383.0,207.72,207.8365,207.555,207.7492,7383.0
2020-07-23 12:30:00,213.98,214.06,213.51,213.51,3381.0,207.7589,207.8365,207.3025,207.3025,3381.0
2020-07-23 12:35:00,213.5,213.51,213.09,213.18,10550.0,207.2928,207.3025,206.8947,206.9821,10550.0
2020-07-23 12:40:00,213.22,213.58,213.22,213.56,2001.0,207.021,207.3705,207.021,207.3511,2001.0
2020-07-23 12:45:00,213.51,213.55,213.42,213.43,8120.0,207.3025,207.3414,207.2151,207.2249,8120.0
2020-07-23 12:50:00,213.34,213.34,212.8,212.8,9283.0,207.1375,207.1375,206.6132,206.6132,9283.0
2020-07-23 12:55:00,212.99,213.41,212.94,213.41,1951.0,206.7976,207.2054,206.7491,207.2054,1951.0
2020-07-23 13:00:00,213.36,213.8,213.35,213.8,5626.0,207.1569,207.5841,207.1472,207.5841,5626.0
2020-07-23 13:05:00,213.76,213.93,213.71,213.71,1730.0,207.5453,207.7103,207.4967,207.4967,1730.0
2020-07-23 13:10:00,213.71,213.84,213.63,213.75,943.0,207.4967,207.6229,207.419,207.5355,943.0
2020-07-23 13:15:00,213.78,213.79,213.27,213.3,4561.0,207.5647,207.5744,207.0695,207.0986,4561.0
2020-07-23 13:20:00,213.35,213.38,212.9,212.98,5727.0,207.1472,207.1763,206.7103,206.7879,5727.0
2020-07-23 13:25:00,213.05,213.12,212.94,213.1,12872.0,206.8559,206.9239,206.7491,206.9044,12872.0
2020-07-23 13:30:00,212.99,213.09,212.5,212.54,6540.0,206.7976,206.8947,206.3219,206.3607,6540.0
2020-07-23 13:35:00,212.71,212.74,212.33,212.5,8312.0,206.5258,206.5549,206.1568,206.3219,8312.0
2020-07-23 13:40:00,212.45,212.46,211.9,212.04,15043.0,206.2733,206.2831,205.7393,205.8753,15043.0
2020-07-23 13:45:00,212.02,212.27,211.56,211.56,8291.0,205.8558,206.0986,205.4092,205.4092,8291.0
2020-07-23 13:50:00,211.53,211.86,211.49,211.61,4029.0,205.3801,205.7005,205.3413,205.4578,4029.0
2020-07-23 13:55:00,211.57,211.93,211.48,211.93,3505.0,205.4189,205.7685,205.3315,205.7685,3505.0
2020-07-23 14:00:00,211.82,211.82,211.06,211.08,12291.0,205.6617,205.6617,204.9238,204.9432,12291.0
2020-07-23 14:05:00,211.1,211.37,210.91,211.06,9902.0,204.9626,205.2247,204.7781,204.9238,9902.0
2020-07-23 14:10:00,210.95,210.97,210.46,210.67,7247.0,204.817,204.8364,204.3412,204.5451,7247.0
2020-07-23 14:15:00,210.66,210.82,210.18,210.81,10940.0,204.5354,204.6907,204.0693,204.681,10940.0
2020-07-23 14:20:00,210.85,211.15,210.53,211.15,9671.0,204.7199,205.0111,204.4092,205.0111,9671.0
2020-07-23 14:25:00,211.28,211.32,211.05,211.29,12146.0,205.1374,205.1762,204.914,205.1471,12146.0
2020-07-23 14:30:00,211.26,211.62,210.97,211.49,22374.0,205.1179,205.4675,204.8364,205.3413,22374.0
2020-07-23 14:35:00,211.5,211.53,210.71,210.72,7107.0,205.351,205.3801,204.5839,204.5936,7107.0
2020-07-23 14:40:00,210.74,211.33,210.74,211.25,9464.0,204.6131,205.1859,204.6131,205.1082,9464.0
2020-07-23 14:45:00,211.25,211.41,210.85,211.41,4924.0,205.1082,205.2636,204.7199,205.2636,4924.0
2020-07-23 14:50:00,211.47,211.76,211.46,211.71,4900.0,205.3218,205.6034,205.3121,205.5549,4900.0
2020-07-23 14:55:00,211.47,211.47,211.27,211.41,3817.0,205.3218,205.3218,205.1276,205.2636,3817.0
2020-07-23 15:00:00,211.55,211.65,211.34,211.5,8130.0,205.3995,205.4966,205.1956,205.351,8130.0
2020-07-23 15:05:00,211.55,211.59,210.92,210.98,31320.0,205.3995,205.4383,204.7878,204.8461,31320.0
2020-07-23 15:10:00,211.04,211.05,210.72,210.96,8999.0,204.9043,204.914,204.5936,204.8267,8999.0
2020-07-23 15:15:00,211.01,211.34,210.99,211.2,10350.0,204.8752,205.1956,204.8558,205.0597,10350.0
2020-07-23 15:20:00,211.23,211.45,210.95,210.95,4089.0,205.0888,205.3024,204.817,204.817,4089.0
2020-07-23 15:25:00,210.93,211.13,210.64,211.03,8276.0,204.7975,204.9917,204.516,204.8946,8276.0
2020-07-23 15:30:00,210.87,211.3,210.54,211.24,8322.0,204.7393,205.1568,204.4189,205.0985,8322.0
2020-07-23 15:35:00,211.23,211.53,210.94,211.33,16978.0,205.0888,205.3801,204.8072,205.1859,16978.0
2020-07-23 15:40:00,211.13,211.39,211.12,211.28,12954.0,204.9917,205.2442,204.982,205.1374,12954.0
2020-07-23 15:45:00,211.31,211.37,211.14,211.14,9555.0,205.1665,205.2247,205.0014,205.0014,9555.0
2020-07-23 15:50:00,210.8,210.96,210.52,210.95,10608.0,204.6713,204.8267,204.3995,204.817,10608.0
2020-07-23 15:55:00,210.89,211.31,210.88,211.22,16768.0,204.7587,205.1665,204.749,205.0791,16768.0
2020-07-24 09:30:00,208.97,209.35,208.52,208.9,53330.0,202.8945,203.2635,202.4576,202.8266,53330.0
2020-07-24 09:35:00,208.81,208.81,207.34,207.64,54898.0,202.7392,202.7392,201.3119,201.6032,54898.0
2020-07-24 09:40:00,207.8,208.37,207.25,208.27,24953.0,201.7585,202.312,201.2245,202.2149,24953.0
2020-07-24 09:45:00,208.22,208.43,207.88,207.98,18735.0,202.1663,202.3702,201.8362,201.9333,18735.0
2020-07-24 09:50:00,207.75,208.27,207.73,208.05,14261.0,201.71,202.2149,201.6906,202.0013,14261.0
2020-07-24 09:55:00,207.96,208.86,207.96,208.77,8595.0,201.9139,202.7877,201.9139,202.7003,8595.0
2020-07-24 10:00:00,208.81,209.2,208.79,209.09,9949.0,202.7392,203.1178,202.7198,203.011,9949.0
2020-07-24 10:05:00,208.98,209.52,208.92,209.48,15901.0,202.9042,203.4285,202.846,203.3897,15901.0
2020-07-24 10:10:00,209.42,209.42,208.88,209.0,11887.0,203.3314,203.3314,202.8071,202.9236,11887.0
2020-07-24 10:15:00,208.94,209.51,208.94,209.4,6650.0,202.8654,203.4188,202.8654,203.312,6650.0
2020-07-24 10:20:00,209.5,210.03,209.5,209.87,23213.0,203.4091,203.9237,203.4091,203.7684,23213.0
2020-07-24 10:25:00,209.93,209.97,209.68,209.95,8052.0,203.8266,203.8654,203.5839,203.846,8052.0
2020-07-24 10:30:00,209.86,209.91,208.95,208.95,4051.0,203.7586,203.8072,202.8751,202.8751,4051.0
2020-07-24 10:35:00,209.02,209.37,208.93,209.05,2281.0,202.9431,203.2829,202.8557,202.9722,2281.0
2020-07-24 10:40:00,209.2,209.61,209.2,209.55,4828.0,203.1178,203.5159,203.1178,203.4577,4828.0
2020-07-24 10:45:00,209.55,209.77,209.42,209.56,4648.0,203.4577,203.6713,203.3314,203.4674,4648.0
2020-07-24 10:50:00,209.56,210.15,209.56,210.15,3591.0,203.4674,204.0402,203.4674,204.0402,3591.0
2020-07-24 10:55:00,210.27,210.75,210.26,210.74,4104.0,204.1567,204.6228,204.147,204.6131,4104.0
2020-07-24 11:00:00,210.77,210.89,210.5,210.5,4790.0,204.6422,204.7587,204.38,204.38,4790.0
2020-07-24 11:05:00,210.52,210.76,210.45,210.67,8683.0,204.3995,204.6325,204.3315,204.5451,8683.0
2020-07-24 11:10:00,210.54,210.75,210.54,210.62,2838.0,204.4189,204.6228,204.4189,204.4965,2838.0
2020-07-24 11:15:00,210.66,210.74,210.3,210.35,8262.0,204.5354,204.6131,204.1859,204.2344,8262.0
2020-07-24 11:20:00,210.46,210.71,210.4,210.71,2599.0,204.3412,204.5839,204.2829,204.5839,2599.0
2020-07-24 11:25:00,210.86,211.23,210.86,211.17,7636.0,204.7296,205.0888,204.7296,205.0306,7636.0
2020-07-24 11:30:00,210.91,211.16,210.9,210.96,4803.0,204.7781,205.0208,204.7684,204.8267,4803.0
2020-07-24 11:35:00,210.88,210.91,210.58,210.63,4837.0,204.749,204.7781,204.4577,204.5063,4837.0
2020-07-24 11:40:00,210.6,210.99,210.6,210.99,2825.0,204.4771,204.8558,204.4771,204.8558,2825.0
2020-07-24 11:45:00,211.03,211.12,210.58,210.59,6905.0,204.8946,204.982,204.4577,204.4674,6905.0
2020-07-24 11:50:00,210.65,210.79,210.5,210.59,2634.0,204.5257,204.6616,204.38,204.4674,2634.0
2020-07-24 11:55:00,210.57,210.82,210.32,210.82,4903.0,204.448,204.6907,204.2053,204.6907,4903.0
2020-07-24 12:00:00,210.86,210.86,210.39,210.42,2662.0,204.7296,204.7296,204.2732,204.3024,2662.0
2020-07-24 12:05:00,210.37,210.37,210.02,210.14,5518.0,204.2538,204.2538,203.914,204.0305,5518.0
2020-07-24 12:10:00,210.1,210.32,209.72,209.72,16952.0,203.9917,204.2053,203.6227,203.6227,16952.0
2020-07-24 12:15:00,209.71,209.88,209.65,209.77,4637.0,203.613,203.7781,203.5547,203.6713,4637.0
2020-07-24 12:20:00,209.74,209.94,209.58,209.58,2406.0,203.6421,203.8363,203.4868,203.4868,2406.0
2020-07-24 12:25:00,209.67,210.15,209.67,210.14,2388.0,203.5742,204.0402,203.5742,204.0305,2388.0
2020-07-24 12:30:00,210.12,210.2,209.9,210.0,6069.0,204.0111,204.0888,203.7975,203.8946,6069.0
2020-07-24 12:35:00,210.01,210.01,209.91,209.95,1880.0,203.9043,203.9043,203.8072,203.846,1880.0
2020-07-24 12:40:00,209.97,209.97,209.52,209.52,5617.0,203.8654,203.8654,203.4285,203.4285,5617.0
2020-07-24 12:45:00,209.66,209.67,209.56,209.61,610.0,203.5645,203.5742,203.4674,203.5159,610.0
2020-07-24 12:50:00,209.62,209.67,209.44,209.53,6040.0,203.5256,203.5742,203.3509,203.4382,6040.0
2020-07-24 12:55:00,209.54,209.57,209.44,209.57,2442.0,203.4479,203.4771,203.3509,203.4771,2442.0
2020-07-24 13:00:00,209.49,209.69,209.49,209.67,1090.0,203.3994,203.5936,203.3994,203.5742,1090.0
2020-07-24 13:05:00,209.65,209.7,209.13,209.3,4476.0,203.5547,203.6033,203.0499,203.2149,4476.0
2020-07-24 13:10:00,209.14,209.26,208.77,208.8,6881.0,203.0596,203.1761,202.7003,202.7295,6881.0
2020-07-24 13:15:00,208.7,208.87,208.7,208.84,6418.0,202.6324,202.7974,202.6324,202.7683,6418.0
2020-07-24 13:20:00,208.94,209.15,208.92,209.14,10044.0,202.8654,203.0693,202.846,203.0596,10044.0
2020-07-24 13:25:00,209.2,209.56,209.2,209.56,7638.0,203.1178,203.4674,203.1178,203.4674,7638.0
2020-07-24 13:30:00,209.51,209.59,209.2,209.2,9301.0,203.4188,203.4965,203.1178,203.1178,9301.0
2020-07-24 13:35:00,209.38,209.55,209.26,209.55,4083.0,203.2926,203.4577,203.1761,203.4577,4083.0
2020-07-24 13:40:00,209.58,209.84,209.57,209.84,3478.0,203.4868,203.7392,203.4771,203.7392,3478.0
2020-07-24 13:45:00,209.8,210.34,209.8,210.34,4655.0,203.7004,204.2247,203.7004,204.2247,4655.0
2020-07-24 13:50:00,210.32,210.32,210.05,210.16,3590.0,204.2053,204.2053,203.9431,204.0499,3590.0
2020-07-24 13:55:00,210.16,210.16,210.07,210.12,2310.0,204.0499,204.0499,203.9625,204.0111,2310.0
2020-07-24 14:00:00,210.05,210.52,210.05,210.39,3556.0,203.9431,204.3995,203.9431,204.2732,3556.0
2020-07-24 14:05:00,210.42,210.65,210.37,210.64,3275.0,204.3024,204.5257,204.2538,204.516,3275.0
2020-07-24 14:10:00,210.68,210.74,210.41,210.52,6653.0,204.5548,204.6131,204.2927,204.3995,6653.0
2020-07-24 14:15:00,210.52,210.57,210.38,210.41,6212.0,204.3995,204.448,204.2635,204.2927,6212.0
2020-07-24 14:20:00,210.41,210.57,210.41,210.56,6836.0,204.2927,204.448,204.2927,204.4383,6836.0
2020-07-24 14:25:00,210.52,210.83,210.52,210.83,6244.0,204.3995,204.7004,204.3995,204.7004,6244.0
2020-07-24 14:30:00,210.79,210.79,210.49,210.49,4515.0,204.6616,204.6616,204.3703,204.3703,4515.0
2020-07-24 14:35:00,210.31,210.63,210.23,210.61,6231.0,204.1956,204.5063,204.1179,204.4868,6231.0
2020-07-24 14:40:00,210.59,210.7,210.35,210.49,6883.0,204.4674,204.5742,204.2344,204.3703,6883.0
2020-07-24 14:45:00,210.48,210.53,210.28,210.28,4380.0,204.3606,204.4092,204.1664,204.1664,4380.0
2020-07-24 14:50:00,210.28,210.42,210.15,210.15,2598.0,204.1664,204.3024,204.0402,204.0402,2598.0
2020-07-24 14:55:00,210.08,210.31,210.08,210.31,1117.0,203.9722,204.1956,203.9722,204.1956,1117.0
2020-07-24 15:00:00,210.25,210.52,210.17,210.51,7121.0,204.1373,204.3995,204.0596,204.3897,7121.0
2020-07-24 15:05:00,210.45,210.66,210.44,210.59,28574.0,204.3315,204.5354,204.3218,204.4674,28574.0
2020-07-24 15:10:00,210.67,210.83,210.63,210.67,3851.0,204.5451,204.7004,204.5063,204.5451,3851.0
2020-07-24 15:15:00,210.62,210.62,210.0,210.0,46017.0,204.4965,204.4965,203.8946,203.8946,46017.0
2020-07-24 15:20:00,210.09,210.28,210.0,210.01,2606.0,203.982,204.1664,203.8946,203.9043,2606.0
2020-07-24 15:25:00,209.98,210.21,209.76,209.81,10394.0,203.8752,204.0985,203.6616,203.7101,10394.0
2020-07-24 15:30:00,209.83,209.97,209.51,209.59,8806.0,203.7295,203.8654,203.4188,203.4965,8806.0
2020-07-24 15:35:00,209.61,210.24,209.61,210.16,8524.0,203.5159,204.1276,203.5159,204.0499,8524.0
2020-07-24 15:40:00,210.19,210.36,209.95,209.99,6892.0,204.079,204.2441,203.846,203.8849,6892.0
2020-07-24 15:45:00,209.96,210.12,209.89,210.1,5644.0,203.8557,204.0111,203.7878,203.9917,5644.0
2020-07-24 15:50:00,209.91,210.34,209.86,210.26,8406.0,203.8072,204.2247,203.7586,204.147,8406.0
2020-07-24 15:55:00,210.16,210.3,209.97,210.28,10334.0,204.0499,204.1859,203.8654,204.1664,10334.0
2020-07-27 09:30:00,211.35,211.62,210.86,211.61,36725.0,205.2053,205.4675,204.7296,205.4578,36725.0
2020-07-27 09:35:00,211.66,211.85,211.45,211.68,4780.0,205.5063,205.6908,205.3024,205.5257,4780.0
2020-07-27 09:40:00,212.0,212.21,211.96,212.2,6735.0,205.8364,206.0403,205.7976,206.0306,6735.0
2020-07-27 09:45:00,212.18,212.46,212.05,212.46,4109.0,206.0112,206.2831,205.885,206.2831,4109.0
2020-07-27 09:50:00,212.5,212.64,212.35,212.64,6673.0,206.3219,206.4578,206.1763,206.4578,6673.0
2020-07-27 09:55:00,212.66,212.77,212.45,212.61,5132.0,206.4772,206.584,206.2733,206.4287,5132.0
2020-07-27 10:00:00,212.64,212.83,212.63,212.66,9506.0,206.4578,206.6423,206.4481,206.4772,9506.0
2020-07-27 10:05:00,212.69,212.69,212.27,212.39,7283.0,206.5064,206.5064,206.0986,206.2151,7283.0
2020-07-27 10:10:00,212.43,212.66,212.23,212.33,8095.0,206.2539,206.4772,206.0597,206.1568,8095.0
2020-07-27 10:15:00,212.23,212.64,212.23,212.62,2029.0,206.0597,206.4578,206.0597,206.4384,2029.0
2020-07-27 10:20:00,212.45,212.71,212.15,212.43,6593.0,206.2733,206.5258,205.9821,206.2539,6593.0
2020-07-27 10:25:00,212.47,212.47,212.12,212.16,3732.0,206.2928,206.2928,205.9529,205.9918,3732.0
2020-07-27 10:30:00,212.2,212.41,212.2,212.25,4539.0,206.0306,206.2345,206.0306,206.0792,4539.0
2020-07-27 10:35:00,212.15,212.68,212.15,212.68,4267.0,205.9821,206.4967,205.9821,206.4967,4267.0
2020-07-27 10:40:00,212.75,212.75,212.54,212.55,5559.0,206.5646,206.5646,206.3607,206.3704,5559.0
2020-07-27 10:45:00,212.58,212.82,212.58,212.7,1942.0,206.3996,206.6326,206.3996,206.5161,1942.0
2020-07-27 10:50:00,212.75,212.75,212.51,212.66,2848.0,206.5646,206.5646,206.3316,206.4772,2848.0
2020-07-27 10:55:00,212.71,212.79,212.44,212.47,11290.0,206.5258,206.6035,206.2636,206.2928,11290.0
2020-07-27 11:00:00,212.5,212.52,212.25,212.4,25635.0,206.3219,206.3413,206.0792,206.2248,25635.0
2020-07-27 11:05:00,212.42,212.47,212.26,212.35,10832.0,206.2442,206.2928,206.0889,206.1763,10832.0
2020-07-27 11:10:00,212.39,212.41,211.96,211.96,4986.0,206.2151,206.2345,205.7976,205.7976,4986.0
2020-07-27 11:15:00,212.01,212.07,211.86,212.07,2062.0,205.8461,205.9044,205.7005,205.9044,2062.0
2020-07-27 11:20:00,212.1,212.1,211.67,211.68,8086.0,205.9335,205.9335,205.516,205.5257,8086.0
2020-07-27 11:25:00,211.75,211.78,211.31,211.43,2856.0,205.5937,205.6228,205.1665,205.283,2856.0
2020-07-27 11:30:00,211.38,211.6,211.38,211.55,4058.0,205.2345,205.4481,205.2345,205.3995,4058.0
2020-07-27 11:35:00,211.26,211.26,210.94,211.09,3035.0,205.1179,205.1179,204.8072,204.9529,3035.0
2020-07-27 11:40:00,211.35,211.38,211.26,211.31,3350.0,205.2053,205.2345,205.1179,205.1665,3350.0
2020-07-27 11:45:00,211.51,211.7,211.5,211.66,3438.0,205.3607,205.5451,205.351,205.5063,3438.0
2020-07-27 11:50:00,211.66,211.81,211.6,211.78,3883.0,205.5063,205.652,205.4481,205.6228,3883.0
2020-07-27 11:55:00,211.74,211.79,211.71,211.72,648.0,205.584,205.6325,205.5549,205.5646,648.0
2020-07-27 12:00:00,211.68,211.8,211.59,211.76,3385.0,205.5257,205.6422,205.4383,205.6034,3385.0
2020-07-27 12:05:00,211.71,211.89,211.7,211.7,3919.0,205.5549,205.7296,205.5451,205.5451,3919.0
2020-07-27 12:10:00,211.81,212.06,211.81,212.03,5293.0,205.652,205.8947,205.652,205.8656,5293.0
2020-07-27 12:15:00,211.97,211.97,211.87,211.9,3698.0,205.8073,205.8073,205.7102,205.7393,3698.0
2020-07-27 12:20:00,211.9,211.95,211.83,211.95,1151.0,205.7393,205.7879,205.6714,205.7879,1151.0
2020-07-27 12:25:00,211.79,211.98,211.79,211.84,4111.0,205.6325,205.817,205.6325,205.6811,4111.0
2020-07-27 12:30:00,211.74,211.99,211.71,211.99,2083.0,205.584,205.8267,205.5549,205.8267,2083.0
2020-07-27 12:35:00,211.97,212.24,211.96,212.21,8742.0,205.8073,206.0694,205.7976,206.0403,8742.0
2020-07-27 12:40:00,212.14,212.22,212.14,212.19,1364.0,205.9724,206.05,205.9724,206.0209,1364.0
2020-07-27 12:45:00,212.16,212.16,212.01,212.07,1612.0,205.9918,205.9918,205.8461,205.9044,1612.0
2020-07-27 12:50:00,212.0,212.25,211.96,212.17,4364.0,205.8364,206.0792,205.7976,206.0015,4364.0
2020-07-27 12:55:00,212.18,212.22,212.16,212.2,1793.0,206.0112,206.05,205.9918,206.0306,1793.0
2020-07-27 13:00:00,212.34,212.44,212.31,212.41,6866.0,206.1665,206.2636,206.1374,206.2345,6866.0
2020-07-27 13:05:00,212.41,212.46,212.29,212.3,3628.0,206.2345,206.2831,206.118,206.1277,3628.0
2020-07-27 13:10:00,212.28,212.46,212.23,212.46,2919.0,206.1083,206.2831,206.0597,206.2831,2919.0
2020-07-27 13:15:00,212.44,212.46,212.4,212.46,4885.0,206.2636,206.2831,206.2248,206.2831,4885.0
2020-07-27 13:20:00,212.46,212.55,212.46,212.53,6885.0,206.2831,206.3704,206.2831,206.351,6885.0
2020-07-27 13:25:00,212.58,212.63,212.55,212.6,13969.0,206.3996,206.4481,206.3704,206.419,13969.0
2020-07-27 13:30:00,212.64,212.64,212.54,212.61,6726.0,206.4578,206.4578,206.3607,206.4287,6726.0
2020-07-27 13:35:00,212.57,212.64,212.51,212.61,43489.0,206.3899,206.4578,206.3316,206.4287,43489.0
2020-07-27 13:40:00,212.66,212.66,212.52,212.53,1390.0,206.4772,206.4772,206.3413,206.351,1390.0
2020-07-27 13:45:00,212.6,212.6,212.44,212.47,4378.0,206.419,206.419,206.2636,206.2928,4378.0
2020-07-27 13:50:00,212.48,212.51,212.47,212.47,1956.0,206.3025,206.3316,206.2928,206.2928,1956.0
2020-07-27 13:55:00,212.46,212.5,212.43,212.45,6586.0,206.2831,206.3219,206.2539,206.2733,6586.0
2020-07-27 14:00:00,212.5,212.66,212.5,212.61,2789.0,206.3219,206.4772,206.3219,206.4287,2789.0
2020-07-27 14:05:00,212.65,212.86,212.65,212.84,14205.0,206.4675,206.6714,206.4675,206.652,14205.0
2020-07-27 14:10:00,212.79,212.84,212.72,212.74,3738.0,206.6035,206.652,206.5355,206.5549,3738.0
2020-07-27 14:15:00,212.77,212.77,212.6,212.63,4105.0,206.584,206.584,206.419,206.4481,4105.0
2020-07-27 14:20:00,212.92,213.06,212.84,213.03,5091.0,206.7297,206.8656,206.652,206.8365,5091.0
2020-07-27 14:25:00,213.04,213.07,212.93,212.96,29277.0,206.8462,206.8753,206.7394,206.7685,29277.0
2020-07-27 14:30:00,212.99,213.01,212.94,213.01,2405.0,206.7976,206.8171,206.7491,206.8171,2405.0
2020-07-27 14:35:00,213.09,213.13,213.04,213.09,2311.0,206.8947,206.9336,206.8462,206.8947,2311.0
2020-07-27 14:40:00,213.01,213.02,212.91,212.91,5933.0,206.8171,206.8268,206.72,206.72,5933.0
2020-07-27 14:45:00,212.96,212.96,212.67,212.81,4907.0,206.7685,206.7685,206.4869,206.6229,4907.0
2020-07-27 14:50:00,212.81,212.98,212.64,212.69,2446.0,206.6229,206.7879,206.4578,206.5064,2446.0
2020-07-27 14:55:00,212.69,212.73,212.56,212.63,14136.0,206.5064,206.5452,206.3801,206.4481,14136.0
2020-07-27 15:00:00,212.68,213.25,212.68,213.2,12002.0,206.4967,207.0501,206.4967,207.0015,12002.0
2020-07-27 15:05:00,213.14,213.2,213.06,213.2,13083.0,206.9433,207.0015,206.8656,207.0015,13083.0
2020-07-27 15:10:00,213.21,213.3,213.17,213.2,15714.0,207.0112,207.0986,206.9724,207.0015,15714.0
2020-07-27 15:15:00,213.17,213.33,213.11,213.3,13118.0,206.9724,207.1278,206.9142,207.0986,13118.0
2020-07-27 15:20:00,213.29,213.39,213.29,213.31,5338.0,207.0889,207.186,207.0889,207.1083,5338.0
2020-07-27 15:25:00,213.28,213.49,213.27,213.41,12507.0,207.0792,207.2831,207.0695,207.2054,12507.0
2020-07-27 15:30:00,213.4,213.52,213.34,213.34,5738.0,207.1957,207.3122,207.1375,207.1375,5738.0
2020-07-27 15:35:00,213.33,213.46,213.26,213.31,10046.0,207.1278,207.254,207.0598,207.1083,10046.0
2020-07-27 15:40:00,213.38,213.44,213.29,213.34,10503.0,207.1763,207.2346,207.0889,207.1375,10503.0
2020-07-27 15:45:00,213.31,213.4,213.26,213.39,4460.0,207.1083,207.1957,207.0598,207.186,4460.0
2020-07-27 15:50:00,213.38,213.38,213.07,213.26,2933.0,207.1763,207.1763,206.8753,207.0598,2933.0
2020-07-27 15:55:00,213.23,213.27,213.08,213.22,13765.0,207.0307,207.0695,206.885,207.021,13765.0
2020-07-28 09:30:00,212.62,213.03,212.18,212.55,55858.0,206.4384,206.8365,206.0112,206.3704,55858.0
2020-07-28 09:35:00,212.47,212.64,211.83,212.27,10745.0,206.2928,206.4578,205.6714,206.0986,10745.0
2020-07-28 09:40:00,212.27,212.37,212.17,212.25,4307.0,206.0986,206.1957,206.0015,206.0792,4307.0
2020-07-28 09:45:00,212.38,212.62,212.27,212.27,2076.0,206.2054,206.4384,206.0986,206.0986,2076.0
2020-07-28 09:50:00,212.06,212.08,211.43,211.43,8177.0,205.8947,205.9141,205.283,205.283,8177.0
2020-07-28 09:55:00,211.38,211.95,211.35,211.81,5925.0,205.2345,205.7879,205.2053,205.652,5925.0
2020-07-28 10:00:00,212.03,212.1,211.85,212.03,14283.0,205.8656,205.9335,205.6908,205.8656,14283.0
2020-07-28 10:05:00,212.09,212.13,211.92,211.92,567.0,205.9238,205.9626,205.7588,205.7588,567.0
2020-07-28 10:10:00,212.1,212.19,211.77,212.04,4527.0,205.9335,206.0209,205.6131,205.8753,4527.0
2020-07-28 10:15:00,212.06,212.37,212.06,212.37,2717.0,205.8947,206.1957,205.8947,206.1957,2717.0
2020-07-28 10:20:00,212.3,212.45,212.29,212.44,8970.0,206.1277,206.2733,206.118,206.2636,8970.0
2020-07-28 10:25:00,212.48,212.52,212.27,212.28,7083.0,206.3025,206.3413,206.0986,206.1083,7083.0
2020-07-28 10:30:00,212.3,212.3,212.18,212.22,857.0,206.1277,206.1277,206.0112,206.05,857.0
2020-07-28 10:35:00,212.11,212.29,212.03,212.29,4539.0,205.9432,206.118,205.8656,206.118,4539.0
2020-07-28 10:40:00,212.57,212.59,212.32,212.32,1664.0,206.3899,206.4093,206.1471,206.1471,1664.0
2020-07-28 10:45:00,212.19,212.46,212.19,212.44,2640.0,206.0209,206.2831,206.0209,206.2636,2640.0
2020-07-28 10:50:00,212.43,212.48,212.16,212.17,5984.0,206.2539,206.3025,205.9918,206.0015,5984.0
2020-07-28 10:55:00,212.44,212.71,212.44,212.7,3132.0,206.2636,206.5258,206.2636,206.5161,3132.0
2020-07-28 11:00:00,212.69,212.7,212.41,212.41,1436.0,206.5064,206.5161,206.2345,206.2345,1436.0
2020-07-28 11:05:00,212.11,212.23,212.11,212.17,5972.0,205.9432,206.0597,205.9432,206.0015,5972.0
2020-07-28 11:10:00,212.24,212.68,212.22,212.67,2872.0,206.0694,206.4967,206.05,206.4869,2872.0
2020-07-28 11:15:00,212.68,212.7,212.55,212.55,923.0,206.4967,206.5161,206.3704,206.3704,923.0
2020-07-28 11:20:00,212.55,212.65,212.54,212.64,751.0,206.3704,206.4675,206.3607,206.4578,751.0
2020-07-28 11:25:00,212.51,212.66,212.46,212.63,2147.0,206.3316,206.4772,206.2831,206.4481,2147.0
2020-07-28 11:30:00,212.66,212.88,212.66,212.87,4189.0,206.4772,206.6908,206.4772,206.6811,4189.0
2020-07-28 11:35:00,212.85,213.04,212.75,213.03,2692.0,206.6617,206.8462,206.5646,206.8365,2692.0
2020-07-28 11:40:00,213.08,213.16,212.91,212.91,7453.0,206.885,206.9627,206.72,206.72,7453.0
2020-07-28 11:45:00,212.94,212.94,212.72,212.82,5911.0,206.7491,206.7491,206.5355,206.6326,5911.0
2020-07-28 11:50:00,212.78,212.79,212.59,212.68,1115.0,206.5937,206.6035,206.4093,206.4967,1115.0
2020-07-28 11:55:00,212.66,212.67,212.43,212.43,1919.0,206.4772,206.4869,206.2539,206.2539,1919.0
2020-07-28 12:00:00,212.41,212.47,212.34,212.42,14074.0,206.2345,206.2928,206.1665,206.2442,14074.0
2020-07-28 12:05:00,212.19,212.46,212.19,212.45,8998.0,206.0209,206.2831,206.0209,206.2733,8998.0
2020-07-28 12:10:00,212.36,212.49,212.35,212.48,2861.0,206.186,206.3122,206.1763,206.3025,2861.0
2020-07-28 12:15:00,212.44,212.58,212.33,212.33,6564.0,206.2636,206.3996,206.1568,206.1568,6564.0
2020-07-28 12:20:00,212.35,212.51,212.28,212.51,3898.0,206.1763,206.3316,206.1083,206.3316,3898.0
2020-07-28 12:25:00,212.6,212.6,212.46,212.52,2003.0,206.419,206.419,206.2831,206.3413,2003.0
2020-07-28 12:30:00,212.56,212.6,212.45,212.6,12205.0,206.3801,206.419,206.2733,206.419,12205.0
2020-07-28 12:35:00,212.55,212.56,212.55,212.55,121.0,206.3704,206.3801,206.3704,206.3704,121.0
2020-07-28 12:40:00,212.74,212.74,212.63,212.63,1070.0,206.5549,206.5549,206.4481,206.4481,1070.0
2020-07-28 12:45:00,212.84,212.84,212.82,212.82,3228.0,206.652,206.652,206.6326,206.6326,3228.0
2020-07-28 12:50:00,212.78,212.88,212.78,212.86,1414.0,206.5937,206.6908,206.5937,206.6714,1414.0
2020-07-28 12:55:00,212.83,212.83,212.79,212.81,1006.0,206.6423,206.6423,206.6035,206.6229,1006.0
2020-07-28 13:00:00,212.84,212.95,212.7,212.76,4250.0,206.652,206.7588,206.5161,206.5743,4250.0
2020-07-28 13:05:00,212.72,212.83,212.66,212.83,4254.0,206.5355,206.6423,206.4772,206.6423,4254.0
2020-07-28 13:10:00,212.77,212.78,212.55,212.61,5331.0,206.584,206.5937,206.3704,206.4287,5331.0
2020-07-28 13:15:00,212.66,212.67,212.62,212.66,680.0,206.4772,206.4869,206.4384,206.4772,680.0
2020-07-28 13:20:00,212.69,212.96,212.69,212.96,2416.0,206.5064,206.7685,206.5064,206.7685,2416.0
2020-07-28 13:25:00,212.98,212.98,212.85,212.9,8641.0,206.7879,206.7879,206.6617,206.7103,8641.0
2020-07-28 13:30:00,212.9,213.0,212.9,212.98,2707.0,206.7103,206.8074,206.7103,206.7879,2707.0
2020-07-28 13:35:00,212.97,213.08,212.96,213.07,1329.0,206.7782,206.885,206.7685,206.8753,1329.0
2020-07-28 13:40:00,213.07,213.09,212.94,212.94,9890.0,206.8753,206.8947,206.7491,206.7491,9890.0
2020-07-28 13:45:00,213.03,213.14,213.03,213.13,2278.0,206.8365,206.9433,206.8365,206.9336,2278.0
2020-07-28 13:50:00,213.15,213.24,213.09,213.1,8410.0,206.953,207.0404,206.8947,206.9044,8410.0
2020-07-28 13:55:00,213.08,213.09,212.99,213.04,2398.0,206.885,206.8947,206.7976,206.8462,2398.0
2020-07-28 14:00:00,213.06,213.06,212.8,212.81,5128.0,206.8656,206.8656,206.6132,206.6229,5128.0
2020-07-28 14:05:00,212.77,212.8,212.73,212.75,2284.0,206.584,206.6132,206.5452,206.5646,2284.0
2020-07-28 14:10:00,212.84,212.89,212.77,212.77,2303.0,206.652,206.7006,206.584,206.584,2303.0
2020-07-28 14:15:00,212.68,212.76,212.68,212.74,2227.0,206.4967,206.5743,206.4967,206.5549,2227.0
2020-07-28 14:20:00,212.8,212.9,212.71,212.84,7083.0,206.6132,206.7103,206.5258,206.652,7083.0
2020-07-28 14:25:00,212.81,212.83,212.58,212.58,7026.0,206.6229,206.6423,206.3996,206.3996,7026.0
2020-07-28 14:30:00,212.5,212.56,212.42,212.56,4225.0,206.3219,206.3801,206.2442,206.3801,4225.0
2020-07-28 14:35:00,212.57,212.61,212.47,212.6,4756.0,206.3899,206.4287,206.2928,206.419,4756.0
2020-07-28 14:40:00,212.6,212.6,212.4,212.41,1306.0,206.419,206.419,206.2248,206.2345,1306.0
2020-07-28 14:45:00,212.56,212.56,212.38,212.41,3640.0,206.3801,206.3801,206.2054,206.2345,3640.0
2020-07-28 14:50:00,212.38,212.45,212.26,212.42,2662.0,206.2054,206.2733,206.0889,206.2442,2662.0
2020-07-28 14:55:00,212.38,212.56,212.28,212.34,7865.0,206.2054,206.3801,206.1083,206.1665,7865.0
2020-07-28 15:00:00,212.36,212.36,212.01,212.01,17277.0,206.186,206.186,205.8461,205.8461,17277.0
2020-07-28 15:05:00,212.0,212.09,211.91,212.01,3417.0,205.8364,205.9238,205.749,205.8461,3417.0
2020-07-28 15:10:00,211.94,212.0,211.61,211.62,4670.0,205.7782,205.8364,205.4578,205.4675,4670.0
2020-07-28 15:15:00,211.62,211.73,211.46,211.73,6869.0,205.4675,205.5743,205.3121,205.5743,6869.0
2020-07-28 15:20:00,211.71,211.89,211.68,211.75,5399.0,205.5549,205.7296,205.5257,205.5937,5399.0
2020-07-28 15:25:00,211.79,211.82,211.55,211.56,5981.0,205.6325,205.6617,205.3995,205.4092,5981.0
2020-07-28 15:30:00,211.58,211.8,211.31,211.34,6963.0,205.4286,205.6422,205.1665,205.1956,6963.0
2020-07-28 15:35:00,211.36,211.47,211.24,211.24,4226.0,205.215,205.3218,205.0985,205.0985,4226.0
2020-07-28 15:40:00,211.31,211.38,211.16,211.22,6719.0,205.1665,205.2345,205.0208,205.0791,6719.0
2020-07-28 15:45:00,211.39,211.48,211.18,211.18,9700.0,205.2442,205.3315,205.0403,205.0403,9700.0
2020-07-28 15:50:00,211.15,211.15,210.79,211.06,4135.0,205.0111,205.0111,204.6616,204.9238,4135.0
2020-07-28 15:55:00,210.84,211.06,210.66,210.87,38319.0,204.7102,204.9238,204.5354,204.7393,38319.0
2020-07-29 09:30:00,211.94,212.55,211.93,212.54,32561.0,205.7782,206.3704,205.7685,206.3607,32561.0
2020-07-29 09:35:00,212.54,212.77,212.38,212.56,3350.0,206.3607,206.584,206.2054,206.3801,3350.0
2020-07-29 09:40:00,212.58,212.66,212.34,212.39,4879.0,206.3996,206.4772,206.1665,206.2151,4879.0
2020-07-29 09:45:00,212.29,212.44,212.05,212.06,5896.0,206.118,206.2636,205.885,205.8947,5896.0
2020-07-29 09:50:00,212.05,212.24,212.04,212.23,2017.0,205.885,206.0694,205.8753,206.0597,2017.0
2020-07-29 09:55:00,212.44,212.56,212.44,212.52,2265.0,206.2636,206.3801,206.2636,206.3413,2265.0
2020-07-29 10:00:00,212.44,213.06,212.44,213.06,6243.0,206.2636,206.8656,206.2636,206.8656,6243.0
2020-07-29 10:05:00,213.01,213.01,212.87,212.96,1012.0,206.8171,206.8171,206.6811,206.7685,1012.0
2020-07-29 10:10:00,212.91,212.92,212.82,212.9,1743.0,206.72,206.7297,206.6326,206.7103,1743.0
2020-07-29 10:15:00,212.84,212.89,212.71,212.89,3834.0,206.652,206.7006,206.5258,206.7006,3834.0
2020-07-29 10:20:00,212.92,213.12,212.87,212.92,6817.0,206.7297,206.9239,206.6811,206.7297,6817.0
2020-07-29 10:25:00,212.91,213.07,212.9,213.03,2332.0,206.72,206.8753,206.7103,206.8365,2332.0
2020-07-29 10:30:00,213.08,213.18,213.02,213.13,15961.0,206.885,206.9821,206.8268,206.9336,15961.0
2020-07-29 10:35:00,213.24,213.5,213.19,213.5,3267.0,207.0404,207.2928,206.9918,207.2928,3267.0
2020-07-29 10:40:00,213.48,213.54,213.42,213.48,2874.0,207.2734,207.3317,207.2151,207.2734,2874.0
2020-07-29 10:45:00,213.38,213.39,213.34,213.38,1610.0,207.1763,207.186,207.1375,207.1763,1610.0
2020-07-29 10:50:00,213.22,213.42,213.22,213.4,5778.0,207.021,207.2151,207.021,207.1957,5778.0
2020-07-29 10:55:00,213.42,213.48,213.34,213.44,7079.0,207.2151,207.2734,207.1375,207.2346,7079.0
2020-07-29 11:00:00,213.4,213.47,213.19,213.19,3310.0,207.1957,207.2637,206.9918,206.9918,3310.0
2020-07-29 11:05:00,213.14,213.43,213.07,213.43,2916.0,206.9433,207.2249,206.8753,207.2249,2916.0
2020-07-29 11:10:00,213.4,213.44,213.29,213.33,4368.0,207.1957,207.2346,207.0889,207.1278,4368.0
2020-07-29 11:15:00,213.33,213.41,213.21,213.23,3664.0,207.1278,207.2054,207.0112,207.0307,3664.0
2020-07-29 11:20:00,213.27,213.31,213.14,213.16,6534.0,207.0695,207.1083,206.9433,206.9627,6534.0
2020-07-29 11:25:00,213.27,213.4,213.27,213.38,500.0,207.0695,207.1957,207.0695,207.1763,500.0
2020-07-29 11:30:00,213.43,213.44,213.3,213.3,1424.0,207.2249,207.2346,207.0986,207.0986,1424.0
2020-07-29 11:35:00,213.22,213.4,213.22,213.3,3191.0,207.021,207.1957,207.021,207.0986,3191.0
2020-07-29 11:40:00,213.29,213.42,213.18,213.42,9041.0,207.0889,207.2151,206.9821,207.2151,9041.0
2020-07-29 11:45:00,213.46,213.46,213.31,213.35,2142.0,207.254,207.254,207.1083,207.1472,2142.0
2020-07-29 11:50:00,213.32,213.46,213.32,213.42,12926.0,207.118,207.254,207.118,207.2151,12926.0
2020-07-29 11:55:00,213.33,213.39,213.32,213.32,459.0,207.1278,207.186,207.118,207.118,459.0
2020-07-29 12:00:00,213.25,213.25,213.05,213.09,5710.0,207.0501,207.0501,206.8559,206.8947,5710.0
2020-07-29 12:05:00,212.95,212.98,212.56,212.56,1311.0,206.7588,206.7879,206.3801,206.3801,1311.0
2020-07-29 12:10:00,212.63,212.83,212.63,212.83,1384.0,206.4481,206.6423,206.4481,206.6423,1384.0
2020-07-29 12:15:00,212.86,212.93,212.84,212.9,2191.0,206.6714,206.7394,206.652,206.7103,2191.0
2020-07-29 12:20:00,212.94,213.06,212.94,213.02,3762.0,206.7491,206.8656,206.7491,206.8268,3762.0
2020-07-29 12:25:00,213.09,213.15,213.06,213.08,2553.0,206.8947,206.953,206.8656,206.885,2553.0
2020-07-29 12:30:00,213.07,213.32,213.07,213.32,1578.0,206.8753,207.118,206.8753,207.118,1578.0
2020-07-29 12:35:00,213.32,213.41,213.31,213.33,125817.0,207.118,207.2054,207.1083,207.1278,125817.0
2020-07-29 12:40:00,213.36,213.36,213.2,213.2,1756.0,207.1569,207.1569,207.0015,207.0015,1756.0
2020-07-29 12:45:00,213.26,213.29,213.24,213.25,1461.0,207.0598,207.0889,207.0404,207.0501,1461.0
2020-07-29 12:50:00,213.3,213.35,213.26,213.32,7707.0,207.0986,207.1472,207.0598,207.118,7707.0
2020-07-29 12:55:00,213.32,213.33,213.23,213.31,2139.0,207.118,207.1278,207.0307,207.1083,2139.0
2020-07-29 13:00:00,213.31,213.34,213.08,213.08,2922.0,207.1083,207.1375,206.885,206.885,2922.0
2020-07-29 13:05:00,213.04,213.24,213.04,213.24,1456.0,206.8462,207.0404,206.8462,207.0404,1456.0
2020-07-29 13:10:00,213.37,213.44,213.35,213.38,4548.0,207.1666,207.2346,207.1472,207.1763,4548.0
2020-07-29 13:15:00,213.4,213.46,213.33,213.42,3932.0,207.1957,207.254,207.1278,207.2151,3932.0
2020-07-29 13:20:00,213.42,213.49,213.41,213.47,1376.0,207.2151,207.2831,207.2054,207.2637,1376.0
2020-07-29 13:25:00,213.46,213.47,213.39,213.43,6863.0,207.254,207.2637,207.186,207.2249,6863.0
2020-07-29 13:30:00,213.32,213.36,213.27,213.27,2010.0,207.118,207.1569,207.0695,207.0695,2010.0
2020-07-29 13:35:00,213.31,213.37,213.28,213.37,5047.0,207.1083,207.1666,207.0792,207.1666,5047.0
2020-07-29 13:40:00,213.42,213.44,213.35,213.35,1107.0,207.2151,207.2346,207.1472,207.1472,1107.0
2020-07-29 13:45:00,213.34,213.42,213.31,213.42,4213.0,207.1375,207.2151,207.1083,207.2151,4213.0
2020-07-29 13:50:00,213.42,213.42,213.29,213.29,1247.0,207.2151,207.2151,207.0889,207.0889,1247.0
2020-07-29 13:55:00,213.21,213.34,213.17,213.17,1548.0,207.0112,207.1375,206.9724,206.9724,1548.0
2020-07-29 14:00:00,213.48,213.48,212.98,213.01,3433.0,207.2734,207.2734,206.7879,206.8171,3433.0
2020-07-29 14:05:00,213.03,213.42,213.02,213.41,3920.0,206.8365,207.2151,206.8268,207.2054,3920.0
2020-07-29 14:10:00,213.48,213.6,213.46,213.56,23463.0,207.2734,207.3899,207.254,207.3511,23463.0
2020-07-29 14:15:00,213.63,213.63,213.45,213.5,1392.0,207.419,207.419,207.2443,207.2928,1392.0
2020-07-29 14:20:00,213.5,213.59,213.41,213.58,5109.0,207.2928,207.3802,207.2054,207.3705,5109.0
2020-07-29 14:25:00,213.56,213.59,213.5,213.55,5245.0,207.3511,207.3802,207.2928,207.3414,5245.0
2020-07-29 14:30:00,213.55,213.93,213.55,213.89,4727.0,207.3414,207.7103,207.3414,207.6715,4727.0
2020-07-29 14:35:00,213.9,214.12,213.89,214.12,2070.0,207.6812,207.8948,207.6715,207.8948,2070.0
2020-07-29 14:40:00,214.04,214.36,214.04,214.23,4201.0,207.8171,208.1278,207.8171,208.0016,4201.0
2020-07-29 14:45:00,214.2,214.28,214.13,214.27,3161.0,207.9725,208.0501,207.9045,208.0404,3161.0
2020-07-29 14:50:00,214.27,214.28,214.01,214.01,4978.0,208.0404,208.0501,207.788,207.788,4978.0
2020-07-29 14:55:00,213.98,213.99,213.5,213.5,3462.0,207.7589,207.7686,207.2928,207.2928,3462.0
2020-07-29 15:00:00,213.58,213.61,213.03,213.03,13613.0,207.3705,207.3996,206.8365,206.8365,13613.0
2020-07-29 15:05:00,213.06,213.5,213.06,213.45,8814.0,206.8656,207.2928,206.8656,207.2443,8814.0
2020-07-29 15:10:00,213.47,213.79,213.47,213.6,10192.0,207.2637,207.5744,207.2637,207.3899,10192.0
2020-07-29 15:15:00,213.61,213.68,213.4,213.61,4693.0,207.3996,207.4676,207.1957,207.3996,4693.0
2020-07-29 15:20:00,213.73,214.06,213.72,213.95,7074.0,207.5161,207.8365,207.5064,207.7297,7074.0
2020-07-29 15:25:00,213.95,213.95,213.62,213.89,4687.0,207.7297,207.7297,207.4093,207.6715,4687.0
2020-07-29 15:30:00,213.88,214.17,213.67,214.08,9492.0,207.6618,207.9433,207.4579,207.856,9492.0
2020-07-29 15:35:00,214.1,214.23,214.1,214.16,13248.0,207.8754,208.0016,207.8754,207.9336,13248.0
2020-07-29 15:40:00,214.17,214.18,213.89,213.96,7507.0,207.9433,207.953,207.6715,207.7394,7507.0
2020-07-29 15:45:00,213.94,213.95,213.75,213.91,5078.0,207.72,207.7297,207.5355,207.6909,5078.0
2020-07-29 15:50:00,213.84,213.84,213.65,213.68,3680.0,207.6229,207.6229,207.4385,207.4676,3680.0
2020-07-29 15:55:00,213.6,213.9,213.57,213.9,6423.0,207.3899,207.6812,207.3608,207.6812,6423.0
2020-07-30 09:30:00,211.78,212.78,211.56,212.58,47957.0,205.6228,206.5937,205.4092,206.3996,47957.0
2020-07-30 09:35:00,212.51,212.54,212.02,212.29,14535.0,206.3316,206.3607,205.8558,206.118,14535.0
2020-07-30 09:40:00,212.26,212.53,211.99,212.01,8323.0,206.0889,206.351,205.8267,205.8461,8323.0
2020-07-30 09:45:00,212.0,212.44,211.93,212.2,3245.0,205.8364,206.2636,205.7685,206.0306,3245.0
2020-07-30 09:50:00,212.12,212.26,211.47,211.47,11377.0,205.9529,206.0889,205.3218,205.3218,11377.0
2020-07-30 09:55:00,211.44,211.45,210.93,211.1,6659.0,205.2927,205.3024,204.7975,204.9626,6659.0
2020-07-30 10:00:00,210.78,211.49,210.7,211.43,10599.0,204.6519,205.3413,204.5742,205.283,10599.0
2020-07-30 10:05:00,211.39,211.66,211.18,211.66,5305.0,205.2442,205.5063,205.0403,205.5063,5305.0
2020-07-30 10:10:00,211.56,211.56,211.21,211.21,6981.0,205.4092,205.4092,205.0694,205.0694,6981.0
2020-07-30 10:15:00,211.1,211.36,210.88,210.93,5882.0,204.9626,205.215,204.749,204.7975,5882.0
2020-07-30 10:20:00,210.9,211.02,210.5,211.02,6089.0,204.7684,204.8849,204.38,204.8849,6089.0
2020-07-30 10:25:00,210.94,211.26,210.94,211.25,4225.0,204.8072,205.1179,204.8072,205.1082,4225.0
2020-07-30 10:30:00,211.23,211.59,211.22,211.53,5253.0,205.0888,205.4383,205.0791,205.3801,5253.0
2020-07-30 10:35:00,211.58,211.87,211.57,211.87,3182.0,205.4286,205.7102,205.4189,205.7102,3182.0
2020-07-30 10:40:00,212.04,212.04,211.71,211.71,3590.0,205.8753,205.8753,205.5549,205.5549,3590.0
2020-07-30 10:45:00,211.77,211.9,211.62,211.62,2286.0,205.6131,205.7393,205.4675,205.4675,2286.0
2020-07-30 10:50:00,211.57,211.58,211.29,211.52,5228.0,205.4189,205.4286,205.1471,205.3704,5228.0
2020-07-30 10:55:00,211.73,212.0,211.57,212.0,3534.0,205.5743,205.8364,205.4189,205.8364,3534.0
2020-07-30 11:00:00,211.87,212.27,211.75,212.17,7105.0,205.7102,206.0986,205.5937,206.0015,7105.0
2020-07-30 11:05:00,212.19,212.26,212.02,212.1,8487.0,206.0209,206.0889,205.8558,205.9335,8487.0
2020-07-30 11:10:00,212.09,212.31,212.04,212.08,1745.0,205.9238,206.1374,205.8753,205.9141,1745.0
2020-07-30 11:15:00,212.22,212.62,212.22,212.62,7580.0,206.05,206.4384,206.05,206.4384,7580.0
2020-07-30 11:20:00,212.75,212.81,212.63,212.71,4836.0,206.5646,206.6229,206.4481,206.5258,4836.0
2020-07-30 11:25:00,212.62,212.76,212.44,212.45,2043.0,206.4384,206.5743,206.2636,206.2733,2043.0
2020-07-30 11:30:00,212.55,213.0,212.53,212.91,4660.0,206.3704,206.8074,206.351,206.72,4660.0
2020-07-30 11:35:00,213.01,213.09,213.0,213.09,3040.0,206.8171,206.8947,206.8074,206.8947,3040.0
2020-07-30 11:40:00,213.13,213.38,213.03,213.26,7927.0,206.9336,207.1763,206.8365,207.0598,7927.0
2020-07-30 11:45:00,213.25,213.25,213.12,213.19,1623.0,207.0501,207.0501,206.9239,206.9918,1623.0
2020-07-30 11:50:00,213.35,213.41,213.25,213.41,2652.0,207.1472,207.2054,207.0501,207.2054,2652.0
2020-07-30 11:55:00,213.54,213.54,213.16,213.24,5044.0,207.3317,207.3317,206.9627,207.0404,5044.0
2020-07-30 12:00:00,213.55,213.74,213.47,213.49,2935.0,207.3414,207.5258,207.2637,207.2831,2935.0
2020-07-30 12:05:00,213.56,213.56,213.27,213.28,2923.0,207.3511,207.3511,207.0695,207.0792,2923.0
2020-07-30 12:10:00,213.22,213.46,213.19,213.46,7658.0,207.021,207.254,206.9918,207.254,7658.0
2020-07-30 12:15:00,213.51,214.14,213.51,214.03,7744.0,207.3025,207.9142,207.3025,207.8074,7744.0
2020-07-30 12:20:00,213.88,213.88,213.69,213.78,12579.0,207.6618,207.6618,207.4773,207.5647,12579.0
2020-07-30 12:25:00,213.65,213.76,213.62,213.73,3838.0,207.4385,207.5453,207.4093,207.5161,3838.0
2020-07-30 12:30:00,213.83,213.88,213.7,213.74,1670.0,207.6132,207.6618,207.487,207.5258,1670.0
2020-07-30 12:35:00,213.63,213.67,213.53,213.56,1907.0,207.419,207.4579,207.3219,207.3511,1907.0
2020-07-30 12:40:00,213.59,213.78,213.55,213.78,4186.0,207.3802,207.5647,207.3414,207.5647,4186.0
2020-07-30 12:45:00,213.8,213.82,213.71,213.78,1735.0,207.5841,207.6035,207.4967,207.5647,1735.0
2020-07-30 12:50:00,213.84,213.85,213.68,213.72,5951.0,207.6229,207.6326,207.4676,207.5064,5951.0
2020-07-30 12:55:00,213.63,213.79,213.63,213.7,3042.0,207.419,207.5744,207.419,207.487,3042.0
2020-07-30 13:00:00,213.82,213.89,213.67,213.79,1411.0,207.6035,207.6715,207.4579,207.5744,1411.0
2020-07-30 13:05:00,213.99,213.99,213.88,213.91,2504.0,207.7686,207.7686,207.6618,207.6909,2504.0
2020-07-30 13:10:00,214.0,214.16,214.0,214.16,2956.0,207.7783,207.9336,207.7783,207.9336,2956.0
2020-07-30 13:15:00,214.15,214.36,214.14,214.31,2700.0,207.9239,208.1278,207.9142,208.0793,2700.0
2020-07-30 13:20:00,214.33,214.37,214.22,214.31,2976.0,208.0987,208.1375,207.9919,208.0793,2976.0
2020-07-30 13:25:00,214.22,214.23,214.09,214.12,5973.0,207.9919,208.0016,207.8657,207.8948,5973.0
2020-07-30 13:30:00,214.09,214.1,213.69,213.71,2742.0,207.8657,207.8754,207.4773,207.4967,2742.0
2020-07-30 13:35:00,213.8,213.82,213.62,213.65,6546.0,207.5841,207.6035,207.4093,207.4385,6546.0
2020-07-30 13:40:00,213.68,213.95,213.67,213.94,5716.0,207.4676,207.7297,207.4579,207.72,5716.0
2020-07-30 13:45:00,213.88,213.88,213.76,213.82,2643.0,207.6618,207.6618,207.5453,207.6035,2643.0
2020-07-30 13:50:00,213.83,214.15,213.81,214.14,3055.0,207.6132,207.9239,207.5938,207.9142,3055.0
2020-07-30 13:55:00,214.11,214.15,214.02,214.15,6007.0,207.8851,207.9239,207.7977,207.9239,6007.0
2020-07-30 14:00:00,214.15,214.24,214.04,214.08,8472.0,207.9239,208.0113,207.8171,207.856,8472.0
2020-07-30 14:05:00,214.13,214.25,214.11,214.2,4779.0,207.9045,208.021,207.8851,207.9725,4779.0
2020-07-30 14:10:00,214.11,214.11,213.92,213.97,4086.0,207.8851,207.8851,207.7006,207.7492,4086.0
2020-07-30 14:15:00,213.88,214.0,213.82,213.93,3920.0,207.6618,207.7783,207.6035,207.7103,3920.0
2020-07-30 14:20:00,213.9,213.9,213.6,213.86,8639.0,207.6812,207.6812,207.3899,207.6423,8639.0
2020-07-30 14:25:00,213.97,213.98,213.76,213.76,9546.0,207.7492,207.7589,207.5453,207.5453,9546.0
2020-07-30 14:30:00,213.97,214.07,213.92,214.05,7660.0,207.7492,207.8462,207.7006,207.8268,7660.0
2020-07-30 14:35:00,214.04,214.21,214.02,214.21,4594.0,207.8171,207.9822,207.7977,207.9822,4594.0
2020-07-30 14:40:00,214.26,214.35,214.23,214.25,2272.0,208.0307,208.1181,208.0016,208.021,2272.0
2020-07-30 14:45:00,214.28,214.42,214.26,214.31,10135.0,208.0501,208.1861,208.0307,208.0793,10135.0
2020-07-30 14:50:00,214.37,214.37,214.16,214.22,12938.0,208.1375,208.1375,207.9336,207.9919,12938.0
2020-07-30 14:55:00,214.21,214.33,214.12,214.14,10349.0,207.9822,208.0987,207.8948,207.9142,10349.0
2020-07-30 15:00:00,214.3,214.32,214.11,214.11,946.0,208.0696,208.089,207.8851,207.8851,946.0
2020-07-30 15:05:00,214.0,214.0,213.85,213.86,2591.0,207.7783,207.7783,207.6326,207.6423,2591.0
2020-07-30 15:10:00,213.96,214.16,213.86,214.14,4177.0,207.7394,207.9336,207.6423,207.9142,4177.0
2020-07-30 15:15:00,213.99,214.47,213.98,214.47,72024.0,207.7686,208.2346,207.7589,208.2346,72024.0
2020-07-30 15:20:00,214.41,214.52,214.33,214.36,8030.0,208.1764,208.2832,208.0987,208.1278,8030.0
2020-07-30 15:25:00,214.38,214.48,214.35,214.48,6192.0,208.1472,208.2443,208.1181,208.2443,6192.0
2020-07-30 15:30:00,214.43,214.57,214.28,214.38,9182.0,208.1958,208.3317,208.0501,208.1472,9182.0
2020-07-30 15:35:00,214.32,214.39,214.23,214.23,5783.0,208.089,208.1569,208.0016,208.0016,5783.0
2020-07-30 15:40:00,214.17,214.34,214.07,214.19,6326.0,207.9433,208.1084,207.8462,207.9628,6326.0
2020-07-30 15:45:00,214.14,214.15,214.01,214.02,9753.0,207.9142,207.9239,207.788,207.7977,9753.0
2020-07-30 15:50:00,214.07,214.2,214.0,214.02,4365.0,207.8462,207.9725,207.7783,207.7977,4365.0
2020-07-30 15:55:00,214.02,214.18,213.99,214.18,3752.0,207.7977,207.953,207.7686,207.953,3752.0
2020-07-31 09:30:00,217.31,217.31,216.22,216.39,47450.0,210.992,210.992,209.9337,210.0988,47450.0
2020-07-31 09:35:00,216.22,216.22,215.34,215.34,9550.0,209.9337,209.9337,209.0793,209.0793,9550.0
2020-07-31 09:40:00,215.49,215.92,215.49,215.78,6063.0,209.225,209.6425,209.225,209.5065,6063.0
2020-07-31 09:45:00,216.0,216.38,215.9,215.91,6510.0,209.7201,210.0891,209.623,209.6327,6510.0
2020-07-31 09:50:00,215.76,216.14,215.5,215.84,3958.0,209.4871,209.8561,209.2347,209.5648,3958.0
2020-07-31 09:55:00,215.91,216.0,215.59,216.0,4644.0,209.6327,209.7201,209.3221,209.7201,4644.0
2020-07-31 10:00:00,215.84,215.85,215.25,215.46,6832.0,209.5648,209.5745,208.9919,209.1958,6832.0
2020-07-31 10:05:00,215.54,215.63,215.16,215.19,5033.0,209.2735,209.3609,208.9046,208.9337,5033.0
2020-07-31 10:10:00,215.16,215.16,214.62,215.06,6271.0,208.9046,208.9046,208.3803,208.8075,6271.0
2020-07-31 10:15:00,214.57,214.84,214.15,214.4,21389.0,208.3317,208.5939,207.9239,208.1666,21389.0
2020-07-31 10:20:00,214.2,214.84,214.1,214.83,4852.0,207.9725,208.5939,207.8754,208.5841,4852.0
2020-07-31 10:25:00,214.64,214.82,214.61,214.63,3654.0,208.3997,208.5744,208.3705,208.39,3654.0
2020-07-31 10:30:00,214.61,214.97,214.53,214.74,5729.0,208.3705,208.7201,208.2929,208.4968,5729.0
2020-07-31 10:35:00,214.75,215.24,214.67,215.24,8469.0,208.5065,208.9822,208.4288,208.9822,8469.0
2020-07-31 10:40:00,215.06,215.06,214.64,214.73,5019.0,208.8075,208.8075,208.3997,208.4871,5019.0
2020-07-31 10:45:00,214.83,214.97,214.42,214.93,4263.0,208.5841,208.7201,208.1861,208.6812,4263.0
2020-07-31 10:50:00,214.78,214.83,214.55,214.71,3224.0,208.5356,208.5841,208.3123,208.4676,3224.0
2020-07-31 10:55:00,214.67,215.06,214.6,215.06,4365.0,208.4288,208.8075,208.3608,208.8075,4365.0
2020-07-31 11:00:00,214.97,215.3,214.96,215.26,2958.0,208.7201,209.0405,208.7104,209.0016,2958.0
2020-07-31 11:05:00,215.31,215.31,215.1,215.11,2102.0,209.0502,209.0502,208.8463,208.856,2102.0
2020-07-31 11:10:00,215.13,215.67,215.12,215.6,4705.0,208.8754,209.3997,208.8657,209.3318,4705.0
2020-07-31 11:15:00,215.53,215.94,215.47,215.94,21389.0,209.2638,209.6619,209.2055,209.6619,21389.0
2020-07-31 11:20:00,215.93,215.96,215.77,215.85,5091.0,209.6522,209.6813,209.4968,209.5745,5091.0
2020-07-31 11:25:00,215.84,215.93,215.67,215.68,7994.0,209.5648,209.6522,209.3997,209.4094,7994.0
2020-07-31 11:30:00,215.73,215.9,215.69,215.69,9239.0,209.458,209.623,209.4191,209.4191,9239.0
2020-07-31 11:35:00,215.66,215.76,215.41,215.66,5748.0,209.39,209.4871,209.1473,209.39,5748.0
2020-07-31 11:40:00,215.78,215.86,215.7,215.71,3522.0,209.5065,209.5842,209.4289,209.4386,3522.0
2020-07-31 11:45:00,215.65,215.92,215.61,215.9,3717.0,209.3803,209.6425,209.3415,209.623,3717.0
2020-07-31 11:50:00,215.93,215.93,215.61,215.7,2771.0,209.6522,209.6522,209.3415,209.4289,2771.0
2020-07-31 11:55:00,215.27,215.32,215.08,215.32,2016.0,209.0114,209.0599,208.8269,209.0599,2016.0
2020-07-31 12:00:00,215.31,215.36,214.83,215.0,3326.0,209.0502,209.0987,208.5841,208.7492,3326.0
2020-07-31 12:05:00,215.12,215.21,214.79,214.89,1299.0,208.8657,208.9531,208.5453,208.6424,1299.0
2020-07-31 12:10:00,214.9,214.99,214.84,214.95,4005.0,208.6521,208.7395,208.5939,208.7007,4005.0
2020-07-31 12:15:00,214.83,215.0,214.54,214.6,2462.0,208.5841,208.7492,208.3026,208.3608,2462.0
2020-07-31 12:20:00,214.69,214.84,214.64,214.84,4474.0,208.4482,208.5939,208.3997,208.5939,4474.0
2020-07-31 12:25:00,214.77,214.9,214.73,214.9,3022.0,208.5259,208.6521,208.4871,208.6521,3022.0
2020-07-31 12:30:00,214.83,214.83,214.24,214.24,6486.0,208.5841,208.5841,208.0113,208.0113,6486.0
2020-07-31 12:35:00,214.25,214.25,213.86,213.87,5433.0,208.021,208.021,207.6423,207.6521,5433.0
2020-07-31 12:40:00,213.95,214.3,213.91,214.25,8780.0,207.7297,208.0696,207.6909,208.021,8780.0
2020-07-31 12:45:00,214.21,214.21,214.0,214.04,3290.0,207.9822,207.9822,207.7783,207.8171,3290.0
2020-07-31 12:50:00,214.14,214.2,213.92,213.93,3530.0,207.9142,207.9725,207.7006,207.7103,3530.0
2020-07-31 12:55:00,213.87,213.93,213.67,213.9,4587.0,207.6521,207.7103,207.4579,207.6812,4587.0
2020-07-31 13:00:00,213.92,214.25,213.92,214.15,1993.0,207.7006,208.021,207.7006,207.9239,1993.0
2020-07-31 13:05:00,214.22,214.42,214.21,214.35,2948.0,207.9919,208.1861,207.9822,208.1181,2948.0
2020-07-31 13:10:00,214.32,214.44,214.3,214.39,4724.0,208.089,208.2055,208.0696,208.1569,4724.0
2020-07-31 13:15:00,214.34,214.34,214.03,214.18,1742.0,208.1084,208.1084,207.8074,207.953,1742.0
2020-07-31 13:20:00,214.5,214.71,214.47,214.71,5866.0,208.2637,208.4676,208.2346,208.4676,5866.0
2020-07-31 13:25:00,214.86,214.87,214.7,214.79,4151.0,208.6133,208.623,208.4579,208.5453,4151.0
2020-07-31 13:30:00,214.9,215.0,214.53,214.53,2607.0,208.6521,208.7492,208.2929,208.2929,2607.0
2020-07-31 13:35:00,214.65,214.67,214.46,214.49,12621.0,208.4094,208.4288,208.2249,208.254,12621.0
2020-07-31 13:40:00,214.62,214.95,214.59,214.95,9590.0,208.3803,208.7007,208.3511,208.7007,9590.0
2020-07-31 13:45:00,214.83,214.98,214.71,214.98,11461.0,208.5841,208.7298,208.4676,208.7298,11461.0
2020-07-31 13:50:00,214.95,215.04,214.8,214.8,24598.0,208.7007,208.788,208.555,208.555,24598.0
2020-07-31 13:55:00,214.92,214.92,214.7,214.72,8082.0,208.6715,208.6715,208.4579,208.4773,8082.0
2020-07-31 14:00:00,214.68,214.86,214.68,214.7,28251.0,208.4385,208.6133,208.4385,208.4579,28251.0
2020-07-31 14:05:00,214.59,214.62,214.17,214.17,8462.0,208.3511,208.3803,207.9433,207.9433,8462.0
2020-07-31 14:10:00,214.1,214.31,214.1,214.17,10836.0,207.8754,208.0793,207.8754,207.9433,10836.0
2020-07-31 14:15:00,214.16,214.38,214.16,214.25,3264.0,207.9336,208.1472,207.9336,208.021,3264.0
2020-07-31 14:20:00,214.32,214.54,214.32,214.54,11498.0,208.089,208.3026,208.089,208.3026,11498.0
2020-07-31 14:25:00,214.57,214.65,214.52,214.64,2353.0,208.3317,208.4094,208.2832,208.3997,2353.0
2020-07-31 14:30:00,214.62,214.81,214.58,214.8,7471.0,208.3803,208.5647,208.3414,208.555,7471.0
2020-07-31 14:35:00,214.87,215.01,214.77,214.94,2830.0,208.623,208.7589,208.5259,208.691,2830.0
2020-07-31 14:40:00,214.83,215.19,214.72,215.19,10451.0,208.5841,208.9337,208.4773,208.9337,10451.0
2020-07-31 14:45:00,215.18,215.25,215.17,215.23,1945.0,208.924,208.9919,208.9143,208.9725,1945.0
2020-07-31 14:50:00,215.22,215.57,215.21,215.55,3802.0,208.9628,209.3026,208.9531,209.2832,3802.0
2020-07-31 14:55:00,215.55,215.7,215.51,215.63,5903.0,209.2832,209.4289,209.2444,209.3609,5903.0
2020-07-31 15:00:00,215.68,216.0,215.48,215.97,24592.0,209.4094,209.7201,209.2153,209.691,24592.0
2020-07-31 15:05:00,215.95,216.08,215.85,215.93,6585.0,209.6716,209.7978,209.5745,209.6522,6585.0
2020-07-31 15:10:00,215.94,216.09,215.79,216.09,4477.0,209.6619,209.8075,209.5162,209.8075,4477.0
2020-07-31 15:15:00,216.23,216.28,215.81,215.98,5041.0,209.9434,209.992,209.5357,209.7007,5041.0
2020-07-31 15:20:00,216.14,216.43,216.14,216.41,13090.0,209.8561,210.1376,209.8561,210.1182,13090.0
2020-07-31 15:25:00,216.35,216.5,216.19,216.23,9294.0,210.06,210.2056,209.9046,209.9434,9294.0
2020-07-31 15:30:00,216.37,216.54,216.26,216.33,5926.0,210.0794,210.2444,209.9726,210.0405,5926.0
2020-07-31 15:35:00,216.45,216.55,216.34,216.37,7592.0,210.157,210.2541,210.0502,210.0794,7592.0
2020-07-31 15:40:00,216.35,216.53,216.28,216.29,4772.0,210.06,210.2347,209.992,210.0017,4772.0
2020-07-31 15:45:00,216.31,216.85,216.3,216.84,12036.0,210.0211,210.5454,210.0114,210.5357,12036.0
2020-07-31 15:50:00,216.8,216.89,216.54,216.81,6634.0,210.4969,210.5843,210.2444,210.5066,6634.0
2020-07-31 15:55:00,216.84,217.45,216.84,217.38,30335.0,210.5357,211.128,210.5357,211.06,30335.0
2020-08-03 09:30:00,219.26,219.78,219.0,219.48,41502.0,212.8854,213.3902,212.6329,213.099,41502.0
2020-08-03 09:35:00,219.53,219.57,219.24,219.3,7928.0,213.1475,213.1863,212.8659,212.9242,7928.0
2020-08-03 09:40:00,219.27,219.75,219.26,219.75,9187.0,212.8951,213.3611,212.8854,213.3611,9187.0
2020-08-03 09:45:00,219.79,219.89,219.45,219.48,14960.0,213.3999,213.497,213.0698,213.099,14960.0
2020-08-03 09:50:00,219.53,219.64,219.24,219.25,4361.0,213.1475,213.2543,212.8659,212.8756,4361.0
2020-08-03 09:55:00,219.34,219.64,219.31,219.64,10389.0,212.963,213.2543,212.9339,213.2543,10389.0
2020-08-03 10:00:00,219.87,220.2,219.76,219.89,14743.0,213.4776,213.798,213.3708,213.497,14743.0
2020-08-03 10:05:00,219.76,219.76,219.45,219.46,2401.0,213.3708,213.3708,213.0698,213.0795,2401.0
2020-08-03 10:10:00,219.6,219.67,219.31,219.31,2345.0,213.2155,213.2834,212.9339,212.9339,2345.0
2020-08-03 10:15:00,219.37,219.57,219.29,219.55,2083.0,212.9922,213.1863,212.9145,213.1669,2083.0
2020-08-03 10:20:00,219.65,219.66,219.26,219.36,3617.0,213.264,213.2737,212.8854,212.9824,3617.0
2020-08-03 10:25:00,219.34,219.61,219.3,219.51,4028.0,212.963,213.2252,212.9242,213.1281,4028.0
2020-08-03 10:30:00,219.57,219.79,219.54,219.79,7593.0,213.1863,213.3999,213.1572,213.3999,7593.0
2020-08-03 10:35:00,219.76,219.81,219.54,219.66,4877.0,213.3708,213.4194,213.1572,213.2737,4877.0
2020-08-03 10:40:00,219.62,219.68,219.28,219.28,4585.0,213.2349,213.2931,212.9048,212.9048,4585.0
2020-08-03 10:45:00,219.32,219.32,218.89,218.97,5371.0,212.9436,212.9436,212.5261,212.6038,5371.0
2020-08-03 10:50:00,218.99,219.07,218.83,219.07,5304.0,212.6232,212.7009,212.4679,212.7009,5304.0
2020-08-03 10:55:00,219.17,219.23,219.06,219.13,5139.0,212.798,212.8562,212.6912,212.7591,5139.0
2020-08-03 11:00:00,219.05,219.48,219.05,219.46,4389.0,212.6815,213.099,212.6815,213.0795,4389.0
2020-08-03 11:05:00,219.5,219.57,219.35,219.57,12589.0,213.1184,213.1863,212.9727,213.1863,12589.0
2020-08-03 11:10:00,219.63,219.67,219.55,219.64,1374.0,213.2446,213.2834,213.1669,213.2543,1374.0
2020-08-03 11:15:00,219.55,219.69,219.51,219.69,2388.0,213.1669,213.3029,213.1281,213.3029,2388.0
2020-08-03 11:20:00,219.68,219.81,219.68,219.73,3211.0,213.2931,213.4194,213.2931,213.3417,3211.0
2020-08-03 11:25:00,219.78,219.79,219.63,219.64,4474.0,213.3902,213.3999,213.2446,213.2543,4474.0
2020-08-03 11:30:00,219.69,219.82,219.69,219.69,4890.0,213.3029,213.4291,213.3029,213.3029,4890.0
2020-08-03 11:35:00,219.69,219.8,219.55,219.8,1480.0,213.3029,213.4097,213.1669,213.4097,1480.0
2020-08-03 11:40:00,219.84,219.93,219.79,219.9,7053.0,213.4485,213.5359,213.3999,213.5067,7053.0
2020-08-03 11:45:00,219.95,219.96,219.88,219.89,6750.0,213.5553,213.565,213.4873,213.497,6750.0
2020-08-03 11:50:00,219.88,219.99,219.85,219.97,2199.0,213.4873,213.5941,213.4582,213.5747,2199.0
2020-08-03 11:55:00,219.9,220.0,219.85,220.0,5953.0,213.5067,213.6038,213.4582,213.6038,5953.0
2020-08-03 12:00:00,219.98,220.02,219.79,219.79,7002.0,213.5844,213.6233,213.3999,213.3999,7002.0
2020-08-03 12:05:00,219.79,219.92,219.75,219.83,3673.0,213.3999,213.5262,213.3611,213.4388,3673.0
2020-08-03 12:10:00,219.76,219.89,219.62,219.88,17685.0,213.3708,213.497,213.2349,213.4873,17685.0
2020-08-03 12:15:00,219.91,219.95,219.89,219.91,3140.0,213.5165,213.5553,213.497,213.5165,3140.0
2020-08-03 12:20:00,219.95,219.96,219.81,219.96,2127.0,213.5553,213.565,213.4194,213.565,2127.0
2020-08-03 12:25:00,219.92,220.04,219.89,219.94,10599.0,213.5262,213.6427,213.497,213.5456,10599.0
2020-08-03 12:30:00,219.95,220.04,219.91,220.02,5232.0,213.5553,213.6427,213.5165,213.6233,5232.0
2020-08-03 12:35:00,219.95,220.05,219.9,219.94,4559.0,213.5553,213.6524,213.5067,213.5456,4559.0
2020-08-03 12:40:00,219.88,219.92,219.73,219.73,2432.0,213.4873,213.5262,213.3417,213.3417,2432.0
2020-08-03 12:45:00,219.72,219.85,219.72,219.84,2358.0,213.332,213.4582,213.332,213.4485,2358.0
2020-08-03 12:50:00,219.78,219.79,219.65,219.74,3274.0,213.3902,213.3999,213.264,213.3514,3274.0
2020-08-03 12:55:00,219.7,219.86,219.69,219.84,1708.0,213.3126,213.4679,213.3029,213.4485,1708.0
2020-08-03 13:00:00,219.85,219.96,219.79,219.83,8566.0,213.4582,213.565,213.3999,213.4388,8566.0
2020-08-03 13:05:00,219.91,219.99,219.89,219.95,3924.0,213.5165,213.5941,213.497,213.5553,3924.0
2020-08-03 13:10:00,219.98,220.04,219.91,219.99,5015.0,213.5844,213.6427,213.5165,213.5941,5015.0
2020-08-03 13:15:00,219.96,220.0,219.93,219.99,2352.0,213.565,213.6038,213.5359,213.5941,2352.0
2020-08-03 13:20:00,220.09,220.09,219.96,220.05,2961.0,213.6912,213.6912,213.565,213.6524,2961.0
2020-08-03 13:25:00,220.05,220.08,219.8,219.8,12832.0,213.6524,213.6815,213.4097,213.4097,12832.0
2020-08-03 13:30:00,219.87,219.91,219.85,219.89,2812.0,213.4776,213.5165,213.4582,213.497,2812.0
2020-08-03 13:35:00,219.91,219.93,219.8,219.8,2878.0,213.5165,213.5359,213.4097,213.4097,2878.0
2020-08-03 13:40:00,219.83,219.86,219.61,219.69,4156.0,213.4388,213.4679,213.2252,213.3029,4156.0
2020-08-03 13:45:00,219.77,219.83,219.73,219.79,2135.0,213.3805,213.4388,213.3417,213.3999,2135.0
2020-08-03 13:50:00,219.78,219.96,219.78,219.91,3750.0,213.3902,213.565,213.3902,213.5165,3750.0
2020-08-03 13:55:00,219.96,219.96,219.81,219.81,3107.0,213.565,213.565,213.4194,213.4194,3107.0
2020-08-03 14:00:00,219.89,219.91,219.74,219.89,3121.0,213.497,213.5165,213.3514,213.497,3121.0
2020-08-03 14:05:00,219.89,219.89,219.67,219.67,6199.0,213.497,213.497,213.2834,213.2834,6199.0
2020-08-03 14:10:00,219.61,220.07,219.61,220.06,9816.0,213.2252,213.6718,213.2252,213.6621,9816.0
2020-08-03 14:15:00,220.01,220.11,220.0,220.06,11473.0,213.6135,213.7106,213.6038,213.6621,11473.0
2020-08-03 14:20:00,220.1,220.15,220.02,220.11,5935.0,213.7009,213.7495,213.6233,213.7106,5935.0
2020-08-03 14:25:00,220.09,220.21,220.08,220.14,13646.0,213.6912,213.8077,213.6815,213.7398,13646.0
2020-08-03 14:30:00,220.22,220.26,220.15,220.25,47784.0,213.8174,213.8563,213.7495,213.8466,47784.0
2020-08-03 14:35:00,220.21,220.39,220.16,220.39,24221.0,213.8077,213.9825,213.7592,213.9825,24221.0
2020-08-03 14:40:00,220.38,220.42,220.22,220.29,4074.0,213.9728,214.0116,213.8174,213.8854,4074.0
2020-08-03 14:45:00,220.23,220.3,220.13,220.19,6844.0,213.8272,213.8951,213.7301,213.7883,6844.0
2020-08-03 14:50:00,220.11,220.29,220.1,220.23,34752.0,213.7106,213.8854,213.7009,213.8272,34752.0
2020-08-03 14:55:00,220.25,220.34,220.22,220.24,10442.0,213.8466,213.934,213.8174,213.8369,10442.0
2020-08-03 15:00:00,220.25,220.34,220.09,220.18,7388.0,213.8466,213.934,213.6912,213.7786,7388.0
2020-08-03 15:05:00,220.15,220.24,220.03,220.12,4465.0,213.7495,213.8369,213.633,213.7203,4465.0
2020-08-03 15:10:00,220.13,220.13,219.82,219.83,5332.0,213.7301,213.7301,213.4291,213.4388,5332.0
2020-08-03 15:15:00,219.92,219.92,219.62,219.71,4235.0,213.5262,213.5262,213.2349,213.3223,4235.0
2020-08-03 15:20:00,219.71,219.97,219.67,219.97,5206.0,213.3223,213.5747,213.2834,213.5747,5206.0
2020-08-03 15:25:00,219.98,219.98,219.82,219.88,4539.0,213.5844,213.5844,213.4291,213.4873,4539.0
2020-08-03 15:30:00,219.88,219.97,219.51,219.68,14291.0,213.4873,213.5747,213.1281,213.2931,14291.0
2020-08-03 15:35:00,219.75,220.03,219.74,220.03,11691.0,213.3611,213.633,213.3514,213.633,11691.0
2020-08-03 15:40:00,220.0,220.2,219.98,220.2,4878.0,213.6038,213.798,213.5844,213.798,4878.0
2020-08-03 15:45:00,220.24,220.25,220.09,220.14,11685.0,213.8369,213.8466,213.6912,213.7398,11685.0
2020-08-03 15:50:00,220.06,220.11,219.73,220.09,9189.0,213.6621,213.7106,213.3417,213.6912,9189.0
2020-08-03 15:55:00,220.06,220.06,219.73,219.73,10746.0,213.6621,213.6621,213.3417,213.3417,10746.0
2020-08-04 09:30:00,219.36,219.77,219.36,219.65,33403.0,212.9824,213.3805,212.9824,213.264,33403.0
2020-08-04 09:35:00,219.68,219.68,218.99,219.27,7309.0,213.2931,213.2931,212.6232,212.8951,7309.0
2020-08-04 09:40:00,219.33,219.64,219.2,219.64,2937.0,212.9533,213.2543,212.8271,213.2543,2937.0
2020-08-04 09:45:00,219.63,220.04,219.62,220.02,3351.0,213.2446,213.6427,213.2349,213.6233,3351.0
2020-08-04 09:50:00,219.99,220.1,219.91,219.92,3555.0,213.5941,213.7009,213.5165,213.5262,3555.0
2020-08-04 09:55:00,219.92,219.97,219.85,219.97,1555.0,213.5262,213.5747,213.4582,213.5747,1555.0
2020-08-04 10:00:00,220.06,220.14,219.97,219.99,2335.0,213.6621,213.7398,213.5747,213.5941,2335.0
2020-08-04 10:05:00,220.08,220.48,220.06,220.48,14899.0,213.6815,214.0699,213.6621,214.0699,14899.0
2020-08-04 10:10:00,220.34,220.44,220.25,220.26,4850.0,213.934,214.031,213.8466,213.8563,4850.0
2020-08-04 10:15:00,220.39,220.39,220.09,220.17,4869.0,213.9825,213.9825,213.6912,213.7689,4869.0
2020-08-04 10:20:00,220.22,220.35,220.12,220.18,6225.0,213.8174,213.9437,213.7203,213.7786,6225.0
2020-08-04 10:25:00,220.19,220.21,219.94,219.94,3383.0,213.7883,213.8077,213.5456,213.5456,3383.0
2020-08-04 10:30:00,220.03,220.12,219.96,219.96,30537.0,213.633,213.7203,213.565,213.565,30537.0
2020-08-04 10:35:00,219.85,220.2,219.85,220.09,14013.0,213.4582,213.798,213.4582,213.6912,14013.0
2020-08-04 10:40:00,220.16,220.19,219.96,220.17,3084.0,213.7592,213.7883,213.565,213.7689,3084.0
2020-08-04 10:45:00,220.2,220.27,220.07,220.27,3133.0,213.798,213.866,213.6718,213.866,3133.0
2020-08-04 10:50:00,220.2,220.38,220.19,220.33,12941.0,213.798,213.9728,213.7883,213.9242,12941.0
2020-08-04 10:55:00,220.24,220.25,220.07,220.07,1136.0,213.8369,213.8466,213.6718,213.6718,1136.0
2020-08-04 11:00:00,220.0,220.13,219.89,220.04,5790.0,213.6038,213.7301,213.497,213.6427,5790.0
2020-08-04 11:05:00,219.89,219.96,219.76,219.96,2888.0,213.497,213.565,213.3708,213.565,2888.0
2020-08-04 11:10:00,219.89,220.17,219.89,220.14,7652.0,213.497,213.7689,213.497,213.7398,7652.0
2020-08-04 11:15:00,220.06,220.07,220.0,220.07,3569.0,213.6621,213.6718,213.6038,213.6718,3569.0
2020-08-04 11:20:00,220.14,220.14,219.57,219.57,3891.0,213.7398,213.7398,213.1863,213.1863,3891.0
2020-08-04 11:25:00,219.66,219.79,219.53,219.74,5143.0,213.2737,213.3999,213.1475,213.3514,5143.0
2020-08-04 11:30:00,219.81,219.81,219.68,219.74,6335.0,213.4194,213.4194,213.2931,213.3514,6335.0
2020-08-04 11:35:00,219.79,219.81,219.75,219.77,995.0,213.3999,213.4194,213.3611,213.3805,995.0
2020-08-04 11:40:00,219.6,219.9,219.6,219.81,1500.0,213.2155,213.5067,213.2155,213.4194,1500.0
2020-08-04 11:45:00,219.79,219.83,219.65,219.72,3458.0,213.3999,213.4388,213.264,213.332,3458.0
2020-08-04 11:50:00,219.8,219.92,219.75,219.89,1535.0,213.4097,213.5262,213.3611,213.497,1535.0
2020-08-04 11:55:00,219.79,219.92,219.79,219.92,3253.0,213.3999,213.5262,213.3999,213.5262,3253.0
2020-08-04 12:00:00,219.91,219.93,219.8,219.8,9023.0,213.5165,213.5359,213.4097,213.4097,9023.0
2020-08-04 12:05:00,219.74,219.74,219.35,219.42,7626.0,213.3514,213.3514,212.9727,213.0407,7626.0
2020-08-04 12:10:00,219.44,219.52,219.25,219.29,6195.0,213.0601,213.1378,212.8756,212.9145,6195.0
2020-08-04 12:15:00,219.31,219.42,219.25,219.36,3202.0,212.9339,213.0407,212.8756,212.9824,3202.0
2020-08-04 12:20:00,219.34,219.51,219.33,219.51,5087.0,212.963,213.1281,212.9533,213.1281,5087.0
2020-08-04 12:25:00,219.54,219.66,219.52,219.63,1801.0,213.1572,213.2737,213.1378,213.2446,1801.0
2020-08-04 12:30:00,219.67,219.74,219.59,219.74,2443.0,213.2834,213.3514,213.2058,213.3514,2443.0
2020-08-04 12:35:00,219.73,219.79,219.67,219.75,7690.0,213.3417,213.3999,213.2834,213.3611,7690.0
2020-08-04 12:40:00,219.72,219.72,219.56,219.56,1917.0,213.332,213.332,213.1766,213.1766,1917.0
2020-08-04 12:45:00,219.72,219.75,219.59,219.59,11038.0,213.332,213.3611,213.2058,213.2058,11038.0
2020-08-04 12:50:00,219.65,219.67,219.54,219.59,2678.0,213.264,213.2834,213.1572,213.2058,2678.0
2020-08-04 12:55:00,219.5,219.66,219.43,219.48,1785.0,213.1184,213.2737,213.0504,213.099,1785.0
2020-08-04 13:00:00,219.56,219.57,219.33,219.34,1860.0,213.1766,213.1863,212.9533,212.963,1860.0
2020-08-04 13:05:00,219.39,219.58,219.39,219.58,3805.0,213.0116,213.196,213.0116,213.196,3805.0
2020-08-04 13:10:00,219.64,219.86,219.63,219.86,1346.0,213.2543,213.4679,213.2446,213.4679,1346.0
2020-08-04 13:15:00,219.86,220.0,219.85,219.97,9948.0,213.4679,213.6038,213.4582,213.5747,9948.0
2020-08-04 13:20:00,219.93,220.0,219.92,219.94,9506.0,213.5359,213.6038,213.5262,213.5456,9506.0
2020-08-04 13:25:00,219.93,219.97,219.86,219.86,4356.0,213.5359,213.5747,213.4679,213.4679,4356.0
2020-08-04 13:30:00,219.89,220.01,219.84,219.86,15419.0,213.497,213.6135,213.4485,213.4679,15419.0
2020-08-04 13:35:00,219.86,219.98,219.84,219.97,920.0,213.4679,213.5844,213.4485,213.5747,920.0
2020-08-04 13:40:00,220.06,220.06,219.96,219.97,4523.0,213.6621,213.6621,213.565,213.5747,4523.0
2020-08-04 13:45:00,219.94,219.97,219.84,219.87,4274.0,213.5456,213.5747,213.4485,213.4776,4274.0
2020-08-04 13:50:00,219.92,220.14,219.91,220.14,5592.0,213.5262,213.7398,213.5165,213.7398,5592.0
2020-08-04 13:55:00,220.1,220.13,220.04,220.04,4740.0,213.7009,213.7301,213.6427,213.6427,4740.0
2020-08-04 14:00:00,220.06,220.14,220.05,220.11,1926.0,213.6621,213.7398,213.6524,213.7106,1926.0
2020-08-04 14:05:00,220.09,220.09,219.92,219.95,4780.0,213.6912,213.6912,213.5262,213.5553,4780.0
2020-08-04 14:10:00,220.03,220.03,219.89,219.98,2034.0,213.633,213.633,213.497,213.5844,2034.0
2020-08-04 14:15:00,219.93,220.0,219.73,219.77,3501.0,213.5359,213.6038,213.3417,213.3805,3501.0
2020-08-04 14:20:00,219.77,219.8,219.54,219.61,3803.0,213.3805,213.4097,213.1572,213.2252,3803.0
2020-08-04 14:25:00,219.58,219.59,219.32,219.32,3877.0,213.196,213.2058,212.9436,212.9436,3877.0
2020-08-04 14:30:00,219.24,219.3,218.84,218.91,6758.0,212.8659,212.9242,212.4776,212.5455,6758.0
2020-08-04 14:35:00,218.8,218.99,218.77,218.78,9765.0,212.4387,212.6232,212.4096,212.4193,9765.0
2020-08-04 14:40:00,218.81,219.14,218.76,219.07,6268.0,212.4484,212.7688,212.3999,212.7009,6268.0
2020-08-04 14:45:00,219.13,219.24,219.06,219.24,2145.0,212.7591,212.8659,212.6912,212.8659,2145.0
2020-08-04 14:50:00,219.25,219.25,219.17,219.24,4860.0,212.8756,212.8756,212.798,212.8659,4860.0
2020-08-04 14:55:00,219.38,219.5,219.3,219.49,33787.0,213.0019,213.1184,212.9242,213.1087,33787.0
2020-08-04 15:00:00,219.51,219.61,219.48,219.52,5541.0,213.1281,213.2252,213.099,213.1378,5541.0
2020-08-04 15:05:00,219.53,219.6,219.44,219.53,12708.0,213.1475,213.2155,213.0601,213.1475,12708.0
2020-08-04 15:10:00,219.56,219.56,219.43,219.55,4513.0,213.1766,213.1766,213.0504,213.1669,4513.0
2020-08-04 15:15:00,219.5,219.57,219.44,219.57,3095.0,213.1184,213.1863,213.0601,213.1863,3095.0
2020-08-04 15:20:00,219.56,219.78,219.53,219.78,6508.0,213.1766,213.3902,213.1475,213.3902,6508.0
2020-08-04 15:25:00,219.79,219.81,219.58,219.69,4466.0,213.3999,213.4194,213.196,213.3029,4466.0
2020-08-04 15:30:00,219.73,219.75,219.55,219.64,12753.0,213.3417,213.3611,213.1669,213.2543,12753.0
2020-08-04 15:35:00,219.69,219.8,219.58,219.79,3186.0,213.3029,213.4097,213.196,213.3999,3186.0
2020-08-04 15:40:00,219.82,219.86,219.76,219.82,1936.0,213.4291,213.4679,213.3708,213.4291,1936.0
2020-08-04 15:45:00,219.81,219.93,219.79,219.8,3691.0,213.4194,213.5359,213.3999,213.4097,3691.0
2020-08-04 15:50:00,219.93,220.07,219.81,220.07,5461.0,213.5359,213.6718,213.4194,213.6718,5461.0
2020-08-04 15:55:00,220.1,220.4,220.09,220.4,8241.0,213.7009,213.9922,213.6912,213.9922,8241.0
2020-08-05 09:30:00,221.31,221.31,220.65,220.76,32945.0,214.8758,214.8758,214.2349,214.3417,32945.0
2020-08-05 09:35:00,220.76,221.24,220.76,220.99,15866.0,214.3417,214.8078,214.3417,214.5651,15866.0
2020-08-05 09:40:00,220.95,221.03,220.7,220.79,14458.0,214.5262,214.6039,214.2835,214.3709,14458.0
2020-08-05 09:45:00,220.78,221.11,220.72,221.08,13579.0,214.3612,214.6816,214.3029,214.6524,13579.0
2020-08-05 09:50:00,221.2,221.53,221.15,221.39,23462.0,214.769,215.0894,214.7204,214.9534,23462.0
2020-08-05 09:55:00,221.41,221.51,221.32,221.51,3780.0,214.9728,215.0699,214.8855,215.0699,3780.0
2020-08-05 10:00:00,221.55,221.63,221.42,221.49,3955.0,215.1088,215.1864,214.9826,215.0505,3955.0
2020-08-05 10:05:00,221.49,221.56,221.43,221.49,2385.0,215.0505,215.1185,214.9923,215.0505,2385.0
2020-08-05 10:10:00,221.54,221.75,221.51,221.61,43606.0,215.0991,215.303,215.0699,215.167,43606.0
2020-08-05 10:15:00,221.62,221.62,221.39,221.44,4270.0,215.1767,215.1767,214.9534,215.002,4270.0
2020-08-05 10:20:00,221.4,221.51,221.3,221.42,10635.0,214.9631,215.0699,214.866,214.9826,10635.0
2020-08-05 10:25:00,221.38,221.62,221.37,221.61,5967.0,214.9437,215.1767,214.934,215.167,5967.0
2020-08-05 10:30:00,221.62,221.62,221.31,221.45,6029.0,215.1767,215.1767,214.8758,215.0117,6029.0
2020-08-05 10:35:00,221.52,221.57,221.38,221.39,1703.0,215.0796,215.1282,214.9437,214.9534,1703.0
2020-08-05 10:40:00,221.4,221.74,221.4,221.71,9676.0,214.9631,215.2933,214.9631,215.2641,9676.0
2020-08-05 10:45:00,221.75,221.75,221.52,221.53,5953.0,215.303,215.303,215.0796,215.0894,5953.0
2020-08-05 10:50:00,221.52,221.65,221.45,221.51,8998.0,215.0796,215.2059,215.0117,215.0699,8998.0
2020-08-05 10:55:00,221.45,221.58,221.44,221.51,7520.0,215.0117,215.1379,215.002,215.0699,7520.0
2020-08-05 11:00:00,221.52,221.91,221.52,221.87,6155.0,215.0796,215.4583,215.0796,215.4195,6155.0
2020-08-05 11:05:00,221.87,221.98,221.83,221.94,9163.0,215.4195,215.5263,215.3806,215.4874,9163.0
2020-08-05 11:10:00,221.87,221.95,221.64,221.73,8840.0,215.4195,215.4971,215.1962,215.2835,8840.0
2020-08-05 11:15:00,221.74,221.75,221.58,221.58,2850.0,215.2933,215.303,215.1379,215.1379,2850.0
2020-08-05 11:20:00,221.67,221.7,221.55,221.66,4950.0,215.2253,215.2544,215.1088,215.2156,4950.0
2020-08-05 11:25:00,221.64,221.65,221.42,221.5,2791.0,215.1962,215.2059,214.9826,215.0602,2791.0
2020-08-05 11:30:00,221.48,221.59,221.42,221.56,10553.0,215.0408,215.1476,214.9826,215.1185,10553.0
2020-08-05 11:35:00,221.62,221.71,221.53,221.71,5783.0,215.1767,215.2641,215.0894,215.2641,5783.0
2020-08-05 11:40:00,221.63,221.69,221.41,221.45,3804.0,215.1864,215.2447,214.9728,215.0117,3804.0
2020-08-05 11:45:00,221.47,221.47,221.38,221.44,2497.0,215.0311,215.0311,214.9437,215.002,2497.0
2020-08-05 11:50:00,221.46,221.56,221.29,221.46,6768.0,215.0214,215.1185,214.8563,215.0214,6768.0
2020-08-05 11:55:00,221.48,221.61,221.4,221.4,8133.0,215.0408,215.167,214.9631,214.9631,8133.0
2020-08-05 12:00:00,221.46,221.55,221.45,221.46,2011.0,215.0214,215.1088,215.0117,215.0214,2011.0
2020-08-05 12:05:00,221.57,221.57,221.48,221.5,978.0,215.1282,215.1282,215.0408,215.0602,978.0
2020-08-05 12:10:00,221.57,221.69,221.52,221.67,8280.0,215.1282,215.2447,215.0796,215.2253,8280.0
2020-08-05 12:15:00,221.68,221.7,221.65,221.69,3427.0,215.235,215.2544,215.2059,215.2447,3427.0
2020-08-05 12:20:00,221.71,221.74,221.64,221.65,8272.0,215.2641,215.2933,215.1962,215.2059,8272.0
2020-08-05 12:25:00,221.55,221.55,221.4,221.43,4175.0,215.1088,215.1088,214.9631,214.9923,4175.0
2020-08-05 12:30:00,221.44,221.61,221.43,221.6,3185.0,215.002,215.167,214.9923,215.1573,3185.0
2020-08-05 12:35:00,221.54,221.61,221.47,221.58,3336.0,215.0991,215.167,215.0311,215.1379,3336.0
2020-08-05 12:40:00,221.55,221.62,221.51,221.53,3449.0,215.1088,215.1767,215.0699,215.0894,3449.0
2020-08-05 12:45:00,221.53,221.65,221.53,221.59,831.0,215.0894,215.2059,215.0894,215.1476,831.0
2020-08-05 12:50:00,221.48,221.65,221.48,221.65,1306.0,215.0408,215.2059,215.0408,215.2059,1306.0
2020-08-05 12:55:00,221.59,221.6,221.54,221.58,3384.0,215.1476,215.1573,215.0991,215.1379,3384.0
2020-08-05 13:00:00,221.64,221.68,221.58,221.61,3303.0,215.1962,215.235,215.1379,215.167,3303.0
2020-08-05 13:05:00,221.61,221.67,221.57,221.67,4023.0,215.167,215.2253,215.1282,215.2253,4023.0
2020-08-05 13:10:00,221.68,221.8,221.67,221.78,3375.0,215.235,215.3515,215.2253,215.3321,3375.0
2020-08-05 13:15:00,221.77,221.83,221.77,221.78,2510.0,215.3224,215.3806,215.3224,215.3321,2510.0
2020-08-05 13:20:00,221.76,221.78,221.74,221.74,5961.0,215.3127,215.3321,215.2933,215.2933,5961.0
2020-08-05 13:25:00,221.77,221.82,221.7,221.72,1794.0,215.3224,215.3709,215.2544,215.2738,1794.0
2020-08-05 13:30:00,221.73,221.8,221.69,221.78,2977.0,215.2835,215.3515,215.2447,215.3321,2977.0
2020-08-05 13:35:00,221.81,221.85,221.74,221.76,4095.0,215.3612,215.4001,215.2933,215.3127,4095.0
2020-08-05 13:40:00,221.84,221.85,221.83,221.85,726.0,215.3903,215.4001,215.3806,215.4001,726.0
2020-08-05 13:45:00,221.69,221.72,221.64,221.65,5709.0,215.2447,215.2738,215.1962,215.2059,5709.0
2020-08-05 13:50:00,221.67,221.73,221.67,221.67,2812.0,215.2253,215.2835,215.2253,215.2253,2812.0
2020-08-05 13:55:00,221.69,221.78,221.69,221.74,11674.0,215.2447,215.3321,215.2447,215.2933,11674.0
2020-08-05 14:00:00,221.8,221.89,221.8,221.83,1670.0,215.3515,215.4389,215.3515,215.3806,1670.0
2020-08-05 14:05:00,221.84,221.88,221.81,221.81,4364.0,215.3903,215.4292,215.3612,215.3612,4364.0
2020-08-05 14:10:00,221.83,221.85,221.76,221.79,2580.0,215.3806,215.4001,215.3127,215.3418,2580.0
2020-08-05 14:15:00,221.75,221.82,221.71,221.74,3663.0,215.303,215.3709,215.2641,215.2933,3663.0
2020-08-05 14:20:00,221.75,221.82,221.74,221.82,8805.0,215.303,215.3709,215.2933,215.3709,8805.0
2020-08-05 14:25:00,221.84,221.89,221.84,221.89,9467.0,215.3903,215.4389,215.3903,215.4389,9467.0
2020-08-05 14:30:00,221.88,221.99,221.85,221.98,3372.0,215.4292,215.536,215.4001,215.5263,3372.0
2020-08-05 14:35:00,221.98,222.01,221.95,221.96,5808.0,215.5263,215.5554,215.4971,215.5069,5808.0
2020-08-05 14:40:00,221.91,221.97,221.84,221.9,3844.0,215.4583,215.5166,215.3903,215.4486,3844.0
2020-08-05 14:45:00,221.88,221.92,221.8,221.84,7718.0,215.4292,215.468,215.3515,215.3903,7718.0
2020-08-05 14:50:00,221.83,221.83,221.65,221.7,30039.0,215.3806,215.3806,215.2059,215.2544,30039.0
2020-08-05 14:55:00,221.7,221.79,221.69,221.79,9604.0,215.2544,215.3418,215.2447,215.3418,9604.0
2020-08-05 15:00:00,221.78,221.86,221.76,221.85,13946.0,215.3321,215.4098,215.3127,215.4001,13946.0
2020-08-05 15:05:00,221.86,221.86,221.53,221.54,8337.0,215.4098,215.4098,215.0894,215.0991,8337.0
2020-08-05 15:10:00,221.56,221.68,221.5,221.64,5683.0,215.1185,215.235,215.0602,215.1962,5683.0
2020-08-05 15:15:00,221.67,221.73,221.62,221.7,6901.0,215.2253,215.2835,215.1767,215.2544,6901.0
2020-08-05 15:20:00,221.7,221.77,221.6,221.77,4255.0,215.2544,215.3224,215.1573,215.3224,4255.0
2020-08-05 15:25:00,221.78,221.78,221.59,221.63,6681.0,215.3321,215.3321,215.1476,215.1864,6681.0
2020-08-05 15:30:00,221.63,221.76,221.55,221.76,3966.0,215.1864,215.3127,215.1088,215.3127,3966.0
2020-08-05 15:35:00,221.8,221.88,221.63,221.64,7084.0,215.3515,215.4292,215.1864,215.1962,7084.0
2020-08-05 15:40:00,221.67,221.67,221.31,221.4,9083.0,215.2253,215.2253,214.8758,214.9631,9083.0
2020-08-05 15:45:00,221.42,221.6,221.25,221.25,54318.0,214.9826,215.1573,214.8175,214.8175,54318.0
2020-08-05 15:50:00,221.2,221.63,221.05,221.62,10726.0,214.769,215.1864,214.6233,215.1767,10726.0
2020-08-05 15:55:00,221.66,221.86,221.65,221.76,11485.0,215.2156,215.4098,215.2059,215.3127,11485.0
2020-08-06 09:30:00,221.57,221.85,221.47,221.53,24950.0,215.1282,215.4001,215.0311,215.0894,24950.0
2020-08-06 09:35:00,221.53,221.6,221.22,221.31,6535.0,215.0894,215.1573,214.7884,214.8758,6535.0
2020-08-06 09:40:00,221.51,221.55,221.37,221.55,3375.0,215.0699,215.1088,214.934,215.1088,3375.0
2020-08-06 09:45:00,221.58,221.61,221.38,221.48,2044.0,215.1379,215.167,214.9437,215.0408,2044.0
2020-08-06 09:50:00,221.48,221.55,221.19,221.55,7345.0,215.0408,215.1088,214.7592,215.1088,7345.0
2020-08-06 09:55:00,221.46,222.0,221.46,222.0,2296.0,215.0214,215.5457,215.0214,215.5457,2296.0
2020-08-06 10:00:00,221.81,222.0,221.81,221.98,2871.0,215.3612,215.5457,215.3612,215.5263,2871.0
2020-08-06 10:05:00,221.88,222.06,221.87,222.01,3762.0,215.4292,215.6039,215.4195,215.5554,3762.0
2020-08-06 10:10:00,222.04,222.33,222.0,222.16,6154.0,215.5845,215.8661,215.5457,215.701,6154.0
2020-08-06 10:15:00,222.19,222.21,222.03,222.11,4335.0,215.7302,215.7496,215.5748,215.6525,4335.0
2020-08-06 10:20:00,222.1,222.28,222.1,222.28,4749.0,215.6428,215.8176,215.6428,215.8176,4749.0
2020-08-06 10:25:00,222.34,222.35,222.09,222.12,48655.0,215.8758,215.8855,215.6331,215.6622,48655.0
2020-08-06 10:30:00,222.11,222.13,221.91,221.91,5887.0,215.6525,215.6719,215.4583,215.4583,5887.0
2020-08-06 10:35:00,221.95,222.15,221.92,221.93,4548.0,215.4971,215.6913,215.468,215.4777,4548.0
2020-08-06 10:40:00,221.92,221.93,221.25,221.25,11839.0,215.468,215.4777,214.8175,214.8175,11839.0
2020-08-06 10:45:00,221.4,221.45,221.3,221.41,2430.0,214.9631,215.0117,214.866,214.9728,2430.0
2020-08-06 10:50:00,221.1,221.32,221.1,221.32,1797.0,214.6719,214.8855,214.6719,214.8855,1797.0
2020-08-06 10:55:00,221.38,221.58,221.36,221.58,5791.0,214.9437,215.1379,214.9243,215.1379,5791.0
2020-08-06 11:00:00,221.56,221.77,221.48,221.75,1980.0,215.1185,215.3224,215.0408,215.303,1980.0
2020-08-06 11:05:00,221.89,221.93,221.78,221.84,5463.0,215.4389,215.4777,215.3321,215.3903,5463.0
2020-08-06 11:10:00,221.96,221.96,221.69,221.78,5172.0,215.5069,215.5069,215.2447,215.3321,5172.0
2020-08-06 11:15:00,221.77,221.91,221.75,221.88,3198.0,215.3224,215.4583,215.303,215.4292,3198.0
2020-08-06 11:20:00,221.87,222.09,221.87,222.0,6111.0,215.4195,215.6331,215.4195,215.5457,6111.0
2020-08-06 11:25:00,221.71,221.74,221.6,221.73,1722.0,215.2641,215.2933,215.1573,215.2835,1722.0
2020-08-06 11:30:00,221.75,221.86,221.6,221.86,5844.0,215.303,215.4098,215.1573,215.4098,5844.0
2020-08-06 11:35:00,221.84,221.92,221.82,221.82,3168.0,215.3903,215.468,215.3709,215.3709,3168.0
2020-08-06 11:40:00,221.78,221.78,221.56,221.67,5784.0,215.3321,215.3321,215.1185,215.2253,5784.0
2020-08-06 11:45:00,221.77,221.96,221.73,221.83,6904.0,215.3224,215.5069,215.2835,215.3806,6904.0
2020-08-06 11:50:00,221.8,221.88,221.69,221.74,3320.0,215.3515,215.4292,215.2447,215.2933,3320.0
2020-08-06 11:55:00,221.82,221.87,221.71,221.72,4375.0,215.3709,215.4195,215.2641,215.2738,4375.0
2020-08-06 12:00:00,221.82,222.01,221.79,221.99,3436.0,215.3709,215.5554,215.3418,215.536,3436.0
2020-08-06 12:05:00,222.06,222.16,222.04,222.12,4185.0,215.6039,215.701,215.5845,215.6622,4185.0
2020-08-06 12:10:00,222.11,222.25,222.05,222.23,3817.0,215.6525,215.7884,215.5942,215.769,3817.0
2020-08-06 12:15:00,222.22,222.22,222.06,222.12,5794.0,215.7593,215.7593,215.6039,215.6622,5794.0
2020-08-06 12:20:00,222.26,222.45,222.26,222.44,5239.0,215.7981,215.9826,215.7981,215.9729,5239.0
2020-08-06 12:25:00,222.43,222.43,222.25,222.25,1502.0,215.9632,215.9632,215.7884,215.7884,1502.0
2020-08-06 12:30:00,222.24,222.24,222.07,222.18,2046.0,215.7787,215.7787,215.6137,215.7205,2046.0
2020-08-06 12:35:00,222.14,222.38,222.14,222.38,4682.0,215.6816,215.9146,215.6816,215.9146,4682.0
2020-08-06 12:40:00,222.31,222.38,222.26,222.38,1257.0,215.8467,215.9146,215.7981,215.9146,1257.0
2020-08-06 12:45:00,222.36,222.38,222.28,222.32,3384.0,215.8952,215.9146,215.8176,215.8564,3384.0
2020-08-06 12:50:00,222.43,222.54,222.42,222.52,4106.0,215.9632,216.07,215.9535,216.0506,4106.0
2020-08-06 12:55:00,222.5,222.61,222.41,222.59,17563.0,216.0312,216.138,215.9438,216.1185,17563.0
2020-08-06 13:00:00,222.59,222.61,222.54,222.6,4092.0,216.1185,216.138,216.07,216.1282,4092.0
2020-08-06 13:05:00,222.58,222.6,222.46,222.48,2782.0,216.1088,216.1282,215.9923,216.0117,2782.0
2020-08-06 13:10:00,222.56,222.62,222.52,222.56,4107.0,216.0894,216.1477,216.0506,216.0894,4107.0
2020-08-06 13:15:00,222.6,222.61,222.52,222.58,4149.0,216.1282,216.138,216.0506,216.1088,4149.0
2020-08-06 13:20:00,222.61,222.77,222.59,222.76,7882.0,216.138,216.2933,216.1185,216.2836,7882.0
2020-08-06 13:25:00,222.75,222.77,222.63,222.7,10119.0,216.2739,216.2933,216.1574,216.2253,10119.0
2020-08-06 13:30:00,222.7,222.78,222.64,222.65,2581.0,216.2253,216.303,216.1671,216.1768,2581.0
2020-08-06 13:35:00,222.66,222.73,222.64,222.7,71521.0,216.1865,216.2545,216.1671,216.2253,71521.0
2020-08-06 13:40:00,222.74,222.75,222.63,222.65,1379.0,216.2642,216.2739,216.1574,216.1768,1379.0
2020-08-06 13:45:00,222.64,222.85,222.6,222.85,2821.0,216.1671,216.371,216.1282,216.371,2821.0
2020-08-06 13:50:00,222.82,223.06,222.8,223.06,6017.0,216.3419,216.5749,216.3224,216.5749,6017.0
2020-08-06 13:55:00,223.0,223.01,222.9,222.97,3034.0,216.5166,216.5263,216.4195,216.4875,3034.0
2020-08-06 14:00:00,222.98,223.28,222.96,223.22,7834.0,216.4972,216.7885,216.4778,216.7302,7834.0
2020-08-06 14:05:00,223.28,223.43,223.24,223.4,12804.0,216.7885,216.9341,216.7496,216.905,12804.0
2020-08-06 14:10:00,223.45,223.49,223.34,223.49,5216.0,216.9535,216.9924,216.8467,216.9924,5216.0
2020-08-06 14:15:00,223.46,223.51,223.4,223.4,5740.0,216.9632,217.0118,216.905,216.905,5740.0
2020-08-06 14:20:00,223.44,223.55,223.42,223.5,11833.0,216.9438,217.0506,216.9244,217.0021,11833.0
2020-08-06 14:25:00,223.49,223.7,223.45,223.62,7026.0,216.9924,217.1963,216.9535,217.1186,7026.0
2020-08-06 14:30:00,223.63,223.85,223.62,223.8,5358.0,217.1283,217.3419,217.1186,217.2934,5358.0
2020-08-06 14:35:00,223.78,223.83,223.69,223.82,5678.0,217.2739,217.3225,217.1866,217.3128,5678.0
2020-08-06 14:40:00,223.84,223.95,223.77,223.94,2939.0,217.3322,217.439,217.2642,217.4293,2939.0
2020-08-06 14:45:00,223.95,223.95,223.77,223.86,6643.0,217.439,217.439,217.2642,217.3516,6643.0
2020-08-06 14:50:00,223.87,224.09,223.87,224.07,6155.0,217.3613,217.5749,217.3613,217.5555,6155.0
2020-08-06 14:55:00,224.08,224.15,224.01,224.02,3759.0,217.5652,217.6332,217.4973,217.507,3759.0
2020-08-06 15:00:00,224.04,224.08,223.94,224.06,6069.0,217.5264,217.5652,217.4293,217.5458,6069.0
2020-08-06 15:05:00,224.0,224.04,223.85,223.99,28028.0,217.4875,217.5264,217.3419,217.4778,28028.0
2020-08-06 15:10:00,224.0,224.14,224.0,224.11,10156.0,217.4875,217.6235,217.4875,217.5943,10156.0
2020-08-06 15:15:00,224.07,224.41,224.07,224.37,7046.0,217.5555,217.8856,217.5555,217.8468,7046.0
2020-08-06 15:20:00,224.38,224.42,224.18,224.18,7716.0,217.8565,217.8953,217.6623,217.6623,7716.0
2020-08-06 15:25:00,224.14,224.17,223.93,224.12,6477.0,217.6235,217.6526,217.4196,217.6041,6477.0
2020-08-06 15:30:00,224.22,224.31,224.09,224.13,11448.0,217.7011,217.7885,217.5749,217.6138,11448.0
2020-08-06 15:35:00,224.09,224.24,223.9,224.15,10111.0,217.5749,217.7206,217.3905,217.6332,10111.0
2020-08-06 15:40:00,224.13,224.13,223.95,223.95,5721.0,217.6138,217.6138,217.439,217.439,5721.0
2020-08-06 15:45:00,223.93,224.07,223.82,223.84,5894.0,217.4196,217.5555,217.3128,217.3322,5894.0
2020-08-06 15:50:00,223.78,224.23,223.75,224.23,9629.0,217.2739,217.7109,217.2448,217.7109,9629.0
2020-08-06 15:55:00,224.24,224.24,224.04,224.17,8423.0,217.7206,217.7206,217.5264,217.6526,8423.0
2020-08-07 09:30:00,223.56,223.69,223.04,223.51,30979.0,217.0603,217.1866,216.5555,217.0118,30979.0
2020-08-07 09:35:00,223.45,223.51,223.25,223.29,11469.0,216.9535,217.0118,216.7593,216.7982,11469.0
2020-08-07 09:40:00,223.34,223.7,223.1,223.61,6751.0,216.8467,217.1963,216.6137,217.1089,6751.0
2020-08-07 09:45:00,223.67,223.88,223.58,223.85,4812.0,217.1671,217.371,217.0798,217.3419,4812.0
2020-08-07 09:50:00,223.77,223.87,223.72,223.77,6305.0,217.2642,217.3613,217.2157,217.2642,6305.0
2020-08-07 09:55:00,223.82,223.93,223.73,223.88,1820.0,217.3128,217.4196,217.2254,217.371,1820.0
2020-08-07 10:00:00,223.87,223.92,223.58,223.74,5120.0,217.3613,217.4099,217.0798,217.2351,5120.0
2020-08-07 10:05:00,223.55,223.73,223.39,223.73,5555.0,217.0506,217.2254,216.8953,217.2254,5555.0
2020-08-07 10:10:00,223.61,223.91,223.61,223.81,4343.0,217.1089,217.4002,217.1089,217.3031,4343.0
2020-08-07 10:15:00,223.64,223.73,223.4,223.4,3166.0,217.138,217.2254,216.905,216.905,3166.0
2020-08-07 10:20:00,223.35,223.35,223.07,223.24,13253.0,216.8564,216.8564,216.5846,216.7496,13253.0
2020-08-07 10:25:00,223.37,223.52,223.36,223.47,1618.0,216.8759,217.0215,216.8662,216.973,1618.0
2020-08-07 10:30:00,223.52,223.91,223.52,223.91,13056.0,217.0215,217.4002,217.0215,217.4002,13056.0
2020-08-07 10:35:00,223.95,223.95,223.67,223.68,3957.0,217.439,217.439,217.1671,217.1768,3957.0
2020-08-07 10:40:00,223.72,223.91,223.71,223.91,3396.0,217.2157,217.4002,217.206,217.4002,3396.0
2020-08-07 10:45:00,223.73,224.02,223.73,224.01,3758.0,217.2254,217.507,217.2254,217.4973,3758.0
2020-08-07 10:50:00,223.91,224.35,223.86,224.35,5991.0,217.4002,217.8274,217.3516,217.8274,5991.0
2020-08-07 10:55:00,224.35,224.36,224.24,224.25,1467.0,217.8274,217.8371,217.7206,217.7303,1467.0
2020-08-07 11:00:00,224.26,224.32,223.99,224.02,6222.0,217.74,217.7982,217.4778,217.507,6222.0
2020-08-07 11:05:00,224.05,224.18,223.9,224.07,2846.0,217.5361,217.6623,217.3905,217.5555,2846.0
2020-08-07 11:10:00,224.05,224.16,223.96,223.96,2451.0,217.5361,217.6429,217.4487,217.4487,2451.0
2020-08-07 11:15:00,223.96,223.96,223.53,223.53,3456.0,217.4487,217.4487,217.0312,217.0312,3456.0
2020-08-07 11:20:00,223.59,223.78,223.55,223.62,4898.0,217.0895,217.2739,217.0506,217.1186,4898.0
2020-08-07 11:25:00,223.61,223.66,223.32,223.32,9777.0,217.1089,217.1574,216.8273,216.8273,9777.0
2020-08-07 11:30:00,223.4,223.69,223.39,223.67,11877.0,216.905,217.1866,216.8953,217.1671,11877.0
2020-08-07 11:35:00,223.65,223.65,223.47,223.58,7119.0,217.1477,217.1477,216.973,217.0798,7119.0
2020-08-07 11:40:00,223.64,223.67,223.56,223.56,2531.0,217.138,217.1671,217.0603,217.0603,2531.0
2020-08-07 11:45:00,223.62,223.68,223.55,223.56,3469.0,217.1186,217.1768,217.0506,217.0603,3469.0
2020-08-07 11:50:00,223.56,223.56,223.26,223.3,3929.0,217.0603,217.0603,216.7691,216.8079,3929.0
2020-08-07 11:55:00,223.29,223.3,222.92,222.95,5508.0,216.7982,216.8079,216.4389,216.4681,5508.0
2020-08-07 12:00:00,222.87,223.04,222.75,222.95,3141.0,216.3904,216.5555,216.2739,216.4681,3141.0
2020-08-07 12:05:00,222.9,222.9,222.69,222.81,3350.0,216.4195,216.4195,216.2156,216.3321,3350.0
2020-08-07 12:10:00,222.89,223.05,222.89,223.05,1217.0,216.4098,216.5652,216.4098,216.5652,1217.0
2020-08-07 12:15:00,223.04,223.17,223.02,223.05,3883.0,216.5555,216.6817,216.536,216.5652,3883.0
2020-08-07 12:20:00,223.02,223.14,222.99,223.13,5261.0,216.536,216.6525,216.5069,216.6428,5261.0
2020-08-07 12:25:00,223.14,223.27,223.14,223.2,1695.0,216.6525,216.7788,216.6525,216.7108,1695.0
2020-08-07 12:30:00,223.23,223.24,223.1,223.18,11211.0,216.7399,216.7496,216.6137,216.6914,11211.0
2020-08-07 12:35:00,223.26,223.38,223.23,223.23,3729.0,216.7691,216.8856,216.7399,216.7399,3729.0
2020-08-07 12:40:00,223.28,223.28,223.11,223.19,2893.0,216.7885,216.7885,216.6234,216.7011,2893.0
2020-08-07 12:45:00,223.12,223.18,222.72,222.75,4467.0,216.6331,216.6914,216.2448,216.2739,4467.0
2020-08-07 12:50:00,222.75,222.75,222.45,222.46,3079.0,216.2739,216.2739,215.9826,215.9923,3079.0
2020-08-07 12:55:00,222.45,222.53,222.4,222.43,7029.0,215.9826,216.0603,215.9341,215.9632,7029.0
2020-08-07 13:00:00,222.31,222.33,222.04,222.11,8711.0,215.8467,215.8661,215.5845,215.6525,8711.0
2020-08-07 13:05:00,222.08,222.2,221.72,221.72,3185.0,215.6234,215.7399,215.2738,215.2738,3185.0
2020-08-07 13:10:00,221.6,221.73,221.44,221.57,3550.0,215.1573,215.2835,215.002,215.1282,3550.0
2020-08-07 13:15:00,221.48,221.79,221.4,221.61,10852.0,215.0408,215.3418,214.9631,215.167,10852.0
2020-08-07 13:20:00,221.55,221.56,221.31,221.49,2643.0,215.1088,215.1185,214.8758,215.0505,2643.0
2020-08-07 13:25:00,221.51,221.82,221.45,221.82,8146.0,215.0699,215.3709,215.0117,215.3709,8146.0
2020-08-07 13:30:00,221.77,221.95,221.69,221.95,5554.0,215.3224,215.4971,215.2447,215.4971,5554.0
2020-08-07 13:35:00,222.11,222.24,222.1,222.22,6000.0,215.6525,215.7787,215.6428,215.7593,6000.0
2020-08-07 13:40:00,222.2,222.28,222.04,222.04,6148.0,215.7399,215.8176,215.5845,215.5845,6148.0
2020-08-07 13:45:00,221.95,221.99,221.55,221.55,2803.0,215.4971,215.536,215.1088,215.1088,2803.0
2020-08-07 13:50:00,221.52,221.57,221.36,221.36,2720.0,215.0796,215.1282,214.9243,214.9243,2720.0
2020-08-07 13:55:00,221.46,221.56,221.31,221.36,2627.0,215.0214,215.1185,214.8758,214.9243,2627.0
2020-08-07 14:00:00,221.45,221.81,221.45,221.55,3681.0,215.0117,215.3612,215.0117,215.1088,3681.0
2020-08-07 14:05:00,221.62,221.62,221.03,221.13,13285.0,215.1767,215.1767,214.6039,214.701,13285.0
2020-08-07 14:10:00,221.19,221.52,221.18,221.5,3470.0,214.7592,215.0796,214.7495,215.0602,3470.0
2020-08-07 14:15:00,221.19,221.19,221.02,221.03,5448.0,214.7592,214.7592,214.5942,214.6039,5448.0
2020-08-07 14:20:00,221.16,221.16,220.55,220.64,11911.0,214.7301,214.7301,214.1378,214.2252,11911.0
2020-08-07 14:25:00,220.56,220.82,220.54,220.63,2892.0,214.1476,214.4,214.1281,214.2155,2892.0
2020-08-07 14:30:00,220.61,221.0,220.55,220.99,5970.0,214.1961,214.5748,214.1378,214.5651,5970.0
2020-08-07 14:35:00,221.03,221.22,220.96,221.1,4344.0,214.6039,214.7884,214.5359,214.6719,4344.0
2020-08-07 14:40:00,221.12,221.12,220.82,221.08,6302.0,214.6913,214.6913,214.4,214.6524,6302.0
2020-08-07 14:45:00,220.94,221.26,220.92,221.2,4832.0,214.5165,214.8272,214.4971,214.769,4832.0
2020-08-07 14:50:00,221.11,221.41,221.05,221.34,9757.0,214.6816,214.9728,214.6233,214.9049,9757.0
2020-08-07 14:55:00,221.37,221.46,221.3,221.43,13000.0,214.934,215.0214,214.866,214.9923,13000.0
2020-08-07 15:00:00,221.46,221.92,221.34,221.92,20406.0,215.0214,215.468,214.9049,215.468,20406.0
2020-08-07 15:05:00,221.79,221.8,221.62,221.78,5872.0,215.3418,215.3515,215.1767,215.3321,5872.0
2020-08-07 15:10:00,221.85,221.85,221.18,221.21,4046.0,215.4001,215.4001,214.7495,214.7787,4046.0
2020-08-07 15:15:00,221.35,221.6,221.28,221.57,4551.0,214.9146,215.1573,214.8466,215.1282,4551.0
2020-08-07 15:20:00,221.62,221.76,221.56,221.66,7253.0,215.1767,215.3127,215.1185,215.2156,7253.0
2020-08-07 15:25:00,221.65,221.92,221.37,221.37,14591.0,215.2059,215.468,214.934,214.934,14591.0
2020-08-07 15:30:00,221.42,221.73,221.34,221.59,8188.0,214.9826,215.2835,214.9049,215.1476,8188.0
2020-08-07 15:35:00,221.57,221.91,221.49,221.91,8059.0,215.1282,215.4583,215.0505,215.4583,8059.0
2020-08-07 15:40:00,221.95,222.15,221.77,222.15,9826.0,215.4971,215.6913,215.3224,215.6913,9826.0
2020-08-07 15:45:00,222.21,222.39,222.12,222.36,5721.0,215.7496,215.9244,215.6622,215.8952,5721.0
2020-08-07 15:50:00,222.41,222.41,222.0,222.15,8738.0,215.9438,215.9438,215.5457,215.6913,8738.0
2020-08-07 15:55:00,222.21,222.27,222.12,222.27,6065.0,215.7496,215.8078,215.6622,215.8078,6065.0
2020-08-10 09:30:00,222.63,222.63,222.14,222.21,29262.0,216.1574,216.1574,215.6816,215.7496,29262.0
2020-08-10 09:35:00,222.45,222.66,222.4,222.61,7619.0,215.9826,216.1865,215.9341,216.138,7619.0
2020-08-10 09:40:00,222.66,222.8,222.61,222.66,5740.0,216.1865,216.3224,216.138,216.1865,5740.0
2020-08-10 09:45:00,222.65,222.68,222.28,222.28,4769.0,216.1768,216.2059,215.8176,215.8176,4769.0
2020-08-10 09:50:00,222.35,222.45,221.77,221.8,4531.0,215.8855,215.9826,215.3224,215.3515,4531.0
2020-08-10 09:55:00,221.85,221.87,221.32,221.57,8859.0,215.4001,215.4195,214.8855,215.1282,8859.0
2020-08-10 10:00:00,221.5,221.6,221.2,221.28,15711.0,215.0602,215.1573,214.769,214.8466,15711.0
2020-08-10 10:05:00,221.12,221.42,221.08,221.31,10722.0,214.6913,214.9826,214.6524,214.8758,10722.0
2020-08-10 10:10:00,221.28,221.53,221.27,221.45,4081.0,214.8466,215.0894,214.8369,215.0117,4081.0
2020-08-10 10:15:00,221.4,221.43,221.15,221.38,6700.0,214.9631,214.9923,214.7204,214.9437,6700.0
2020-08-10 10:20:00,221.33,221.33,220.94,221.06,6115.0,214.8952,214.8952,214.5165,214.633,6115.0
2020-08-10 10:25:00,221.02,221.28,221.01,221.23,16594.0,214.5942,214.8466,214.5845,214.7981,16594.0
2020-08-10 10:30:00,221.2,221.22,220.94,221.13,11485.0,214.769,214.7884,214.5165,214.701,11485.0
2020-08-10 10:35:00,221.18,221.18,220.91,220.95,3883.0,214.7495,214.7495,214.4874,214.5262,3883.0
2020-08-10 10:40:00,220.96,220.99,220.5,220.54,2479.0,214.5359,214.5651,214.0893,214.1281,2479.0
2020-08-10 10:45:00,220.5,220.5,219.9,220.02,11563.0,214.0893,214.0893,213.5067,213.6233,11563.0
2020-08-10 10:50:00,219.78,219.86,219.42,219.83,10427.0,213.3902,213.4679,213.0407,213.4388,10427.0
2020-08-10 10:55:00,219.86,219.86,219.19,219.28,8055.0,213.4679,213.4679,212.8174,212.9048,8055.0
2020-08-10 11:00:00,219.0,219.69,218.96,219.61,1982.0,212.6329,213.3029,212.5941,213.2252,1982.0
2020-08-10 11:05:00,219.63,219.93,219.61,219.87,2470.0,213.2446,213.5359,213.2252,213.4776,2470.0
2020-08-10 11:10:00,219.93,220.09,219.92,220.01,9287.0,213.5359,213.6912,213.5262,213.6135,9287.0
2020-08-10 11:15:00,220.06,220.22,219.96,220.07,4719.0,213.6621,213.8174,213.565,213.6718,4719.0
2020-08-10 11:20:00,219.94,220.32,219.94,220.23,2039.0,213.5456,213.9145,213.5456,213.8272,2039.0
2020-08-10 11:25:00,220.29,220.55,220.29,220.55,3274.0,213.8854,214.1378,213.8854,214.1378,3274.0
2020-08-10 11:30:00,220.57,220.68,220.51,220.65,10074.0,214.1573,214.2641,214.099,214.2349,10074.0
2020-08-10 11:35:00,220.62,220.75,220.58,220.65,3986.0,214.2058,214.332,214.167,214.2349,3986.0
2020-08-10 11:40:00,220.64,220.65,220.42,220.42,4303.0,214.2252,214.2349,214.0116,214.0116,4303.0
2020-08-10 11:45:00,220.41,220.41,220.24,220.39,2719.0,214.0019,214.0019,213.8369,213.9825,2719.0
2020-08-10 11:50:00,220.46,220.92,220.46,220.9,1411.0,214.0505,214.4971,214.0505,214.4777,1411.0
2020-08-10 11:55:00,220.89,220.94,220.88,220.9,3591.0,214.468,214.5165,214.4583,214.4777,3591.0
2020-08-10 12:00:00,220.88,221.02,220.88,220.97,2816.0,214.4583,214.5942,214.4583,214.5456,2816.0
2020-08-10 12:05:00,220.87,221.05,220.84,220.96,3021.0,214.4485,214.6233,214.4194,214.5359,3021.0
2020-08-10 12:10:00,220.88,220.9,220.74,220.78,2953.0,214.4583,214.4777,214.3223,214.3612,2953.0
2020-08-10 12:15:00,220.88,220.95,220.82,220.89,4205.0,214.4583,214.5262,214.4,214.468,4205.0
2020-08-10 12:20:00,220.9,220.93,220.61,220.63,5943.0,214.4777,214.5068,214.1961,214.2155,5943.0
2020-08-10 12:25:00,220.77,220.77,220.47,220.48,6032.0,214.3515,214.3515,214.0602,214.0699,6032.0
2020-08-10 12:30:00,220.53,220.6,220.43,220.6,4797.0,214.1184,214.1864,214.0213,214.1864,4797.0
2020-08-10 12:35:00,220.72,220.84,220.71,220.79,942.0,214.3029,214.4194,214.2932,214.3709,942.0
2020-08-10 12:40:00,220.87,221.06,220.87,221.01,2821.0,214.4485,214.633,214.4485,214.5845,2821.0
2020-08-10 12:45:00,221.3,221.39,221.3,221.39,1093.0,214.866,214.9534,214.866,214.9534,1093.0
2020-08-10 12:50:00,221.36,221.5,221.32,221.5,9614.0,214.9243,215.0602,214.8855,215.0602,9614.0
2020-08-10 12:55:00,221.5,221.51,221.43,221.45,4239.0,215.0602,215.0699,214.9923,215.0117,4239.0
2020-08-10 13:00:00,221.41,221.51,221.4,221.51,3611.0,214.9728,215.0699,214.9631,215.0699,3611.0
2020-08-10 13:05:00,221.5,221.75,221.5,221.75,10465.0,215.0602,215.303,215.0602,215.303,10465.0
2020-08-10 13:10:00,221.77,221.82,221.59,221.59,7293.0,215.3224,215.3709,215.1476,215.1476,7293.0
2020-08-10 13:15:00,221.69,221.7,221.45,221.59,3842.0,215.2447,215.2544,215.0117,215.1476,3842.0
2020-08-10 13:20:00,221.63,221.74,221.55,221.73,4133.0,215.1864,215.2933,215.1088,215.2835,4133.0
2020-08-10 13:25:00,221.72,221.72,221.52,221.53,9797.0,215.2738,215.2738,215.0796,215.0894,9797.0
2020-08-10 13:30:00,221.77,221.77,221.53,221.53,4085.0,215.3224,215.3224,215.0894,215.0894,4085.0
2020-08-10 13:35:00,221.54,221.68,221.43,221.58,3496.0,215.0991,215.235,214.9923,215.1379,3496.0
2020-08-10 13:40:00,221.51,221.57,221.35,221.37,2297.0,215.0699,215.1282,214.9146,214.934,2297.0
2020-08-10 13:45:00,221.25,221.25,221.17,221.2,2069.0,214.8175,214.8175,214.7398,214.769,2069.0
2020-08-10 13:50:00,221.23,221.26,221.15,221.25,2673.0,214.7981,214.8272,214.7204,214.8175,2673.0
2020-08-10 13:55:00,221.2,221.22,221.06,221.22,2062.0,214.769,214.7884,214.633,214.7884,2062.0
2020-08-10 14:00:00,221.18,221.53,221.15,221.51,3887.0,214.7495,215.0894,214.7204,215.0699,3887.0
2020-08-10 14:05:00,221.48,221.52,221.32,221.33,7367.0,215.0408,215.0796,214.8855,214.8952,7367.0
2020-08-10 14:10:00,221.29,221.29,221.08,221.09,3880.0,214.8563,214.8563,214.6524,214.6621,3880.0
2020-08-10 14:15:00,221.22,221.25,221.15,221.18,3186.0,214.7884,214.8175,214.7204,214.7495,3186.0
2020-08-10 14:20:00,221.2,221.27,221.09,221.27,11363.0,214.769,214.8369,214.6621,214.8369,11363.0
2020-08-10 14:25:00,221.25,221.29,221.11,221.28,4885.0,214.8175,214.8563,214.6816,214.8466,4885.0
2020-08-10 14:30:00,221.31,221.32,221.2,221.25,3035.0,214.8758,214.8855,214.769,214.8175,3035.0
2020-08-10 14:35:00,221.24,221.33,221.19,221.19,8955.0,214.8078,214.8952,214.7592,214.7592,8955.0
2020-08-10 14:40:00,221.2,221.23,221.1,221.1,3713.0,214.769,214.7981,214.6719,214.6719,3713.0
2020-08-10 14:45:00,220.99,220.99,220.86,220.94,6982.0,214.5651,214.5651,214.4388,214.5165,6982.0
2020-08-10 14:50:00,221.0,221.27,220.97,221.27,5180.0,214.5748,214.8369,214.5456,214.8369,5180.0
2020-08-10 14:55:00,221.29,221.5,221.28,221.44,41848.0,214.8563,215.0602,214.8466,215.002,41848.0
2020-08-10 15:00:00,221.49,221.63,221.39,221.57,5065.0,215.0505,215.1864,214.9534,215.1282,5065.0
2020-08-10 15:05:00,221.64,221.64,221.47,221.48,2292.0,215.1962,215.1962,215.0311,215.0408,2292.0
2020-08-10 15:10:00,221.55,221.56,221.42,221.45,4277.0,215.1088,215.1185,214.9826,215.0117,4277.0
2020-08-10 15:15:00,221.44,221.44,221.21,221.35,4058.0,215.002,215.002,214.7787,214.9146,4058.0
2020-08-10 15:20:00,221.36,221.51,221.23,221.26,6538.0,214.9243,215.0699,214.7981,214.8272,6538.0
2020-08-10 15:25:00,221.24,221.25,220.98,221.05,7383.0,214.8078,214.8175,214.5553,214.6233,7383.0
2020-08-10 15:30:00,221.0,221.27,221.0,221.2,3919.0,214.5748,214.8369,214.5748,214.769,3919.0
2020-08-10 15:35:00,221.17,221.22,221.02,221.05,3263.0,214.7398,214.7884,214.5942,214.6233,3263.0
2020-08-10 15:40:00,221.11,221.17,221.05,221.05,6626.0,214.6816,214.7398,214.6233,214.6233,6626.0
2020-08-10 15:45:00,221.0,221.05,220.89,221.04,9351.0,214.5748,214.6233,214.468,214.6136,9351.0
2020-08-10 15:50:00,220.86,221.3,220.85,221.3,6127.0,214.4388,214.866,214.4291,214.866,6127.0
2020-08-10 15:55:00,221.27,221.46,221.24,221.46,9032.0,214.8369,215.0214,214.8078,215.0214,9032.0
2020-08-11 09:30:00,221.24,221.32,220.07,220.09,39283.0,214.8078,214.8855,213.6718,213.6912,39283.0
2020-08-11 09:35:00,220.11,220.78,219.72,220.71,20488.0,213.7106,214.3612,213.332,214.2932,20488.0
2020-08-11 09:40:00,220.6,220.78,220.4,220.74,11773.0,214.1864,214.3612,213.9922,214.3223,11773.0
2020-08-11 09:45:00,220.81,221.1,220.8,221.06,4077.0,214.3903,214.6719,214.3806,214.633,4077.0
2020-08-11 09:50:00,221.0,221.0,220.46,220.89,7263.0,214.5748,214.5748,214.0505,214.468,7263.0
2020-08-11 09:55:00,220.93,220.93,220.44,220.44,10987.0,214.5068,214.5068,214.031,214.031,10987.0
2020-08-11 10:00:00,220.53,220.53,219.8,219.8,4021.0,214.1184,214.1184,213.4097,213.4097,4021.0
2020-08-11 10:05:00,219.83,220.02,219.46,219.62,7423.0,213.4388,213.6233,213.0795,213.2349,7423.0
2020-08-11 10:10:00,219.86,220.05,219.8,219.92,8258.0,213.4679,213.6524,213.4097,213.5262,8258.0
2020-08-11 10:15:00,219.86,220.28,219.83,220.28,9975.0,213.4679,213.8757,213.4388,213.8757,9975.0
2020-08-11 10:20:00,220.44,220.45,220.25,220.3,3111.0,214.031,214.0408,213.8466,213.8951,3111.0
2020-08-11 10:25:00,220.31,220.54,220.31,220.5,3715.0,213.9048,214.1281,213.9048,214.0893,3715.0
2020-08-11 10:30:00,220.52,220.53,220.08,220.14,4718.0,214.1087,214.1184,213.6815,213.7398,4718.0
2020-08-11 10:35:00,220.15,220.7,220.14,220.7,7251.0,213.7495,214.2835,213.7398,214.2835,7251.0
2020-08-11 10:40:00,220.81,220.84,220.58,220.79,3906.0,214.3903,214.4194,214.167,214.3709,3906.0
2020-08-11 10:45:00,220.77,220.86,220.5,220.5,5431.0,214.3515,214.4388,214.0893,214.0893,5431.0
2020-08-11 10:50:00,220.62,220.76,220.44,220.75,11979.0,214.2058,214.3417,214.031,214.332,11979.0
2020-08-11 10:55:00,220.72,220.88,220.61,220.71,4271.0,214.3029,214.4583,214.1961,214.2932,4271.0
2020-08-11 11:00:00,220.8,221.15,220.77,221.03,6553.0,214.3806,214.7204,214.3515,214.6039,6553.0
2020-08-11 11:05:00,221.17,221.4,221.14,221.4,3788.0,214.7398,214.9631,214.7107,214.9631,3788.0
2020-08-11 11:10:00,221.44,221.55,221.32,221.55,21433.0,215.002,215.1088,214.8855,215.1088,21433.0
2020-08-11 11:15:00,221.5,221.51,221.29,221.3,3580.0,215.0602,215.0699,214.8563,214.866,3580.0
2020-08-11 11:20:00,221.47,221.69,221.43,221.66,3678.0,215.0311,215.2447,214.9923,215.2156,3678.0
2020-08-11 11:25:00,221.57,221.81,221.56,221.66,5340.0,215.1282,215.3612,215.1185,215.2156,5340.0
2020-08-11 11:30:00,221.63,221.64,221.33,221.43,4340.0,215.1864,215.1962,214.8952,214.9923,4340.0
2020-08-11 11:35:00,221.45,221.58,221.4,221.4,3361.0,215.0117,215.1379,214.9631,214.9631,3361.0
2020-08-11 11:40:00,221.45,221.47,221.24,221.33,2683.0,215.0117,215.0311,214.8078,214.8952,2683.0
2020-08-11 11:45:00,221.31,221.38,221.29,221.35,1835.0,214.8758,214.9437,214.8563,214.9146,1835.0
2020-08-11 11:50:00,221.36,221.39,220.97,220.97,3989.0,214.9243,214.9534,214.5456,214.5456,3989.0
2020-08-11 11:55:00,220.96,221.07,220.95,221.02,863.0,214.5359,214.6427,214.5262,214.5942,863.0
2020-08-11 12:00:00,221.1,221.3,221.1,221.16,2796.0,214.6719,214.866,214.6719,214.7301,2796.0
2020-08-11 12:05:00,221.05,221.34,221.04,221.34,1275.0,214.6233,214.9049,214.6136,214.9049,1275.0
2020-08-11 12:10:00,221.33,221.58,221.33,221.58,1385.0,214.8952,215.1379,214.8952,215.1379,1385.0
2020-08-11 12:15:00,221.6,221.72,221.56,221.7,6447.0,215.1573,215.2738,215.1185,215.2544,6447.0
2020-08-11 12:20:00,221.63,221.87,221.57,221.86,5859.0,215.1864,215.4195,215.1282,215.4098,5859.0
2020-08-11 12:25:00,221.85,221.9,221.82,221.82,1922.0,215.4001,215.4486,215.3709,215.3709,1922.0
2020-08-11 12:30:00,221.8,221.81,221.61,221.7,2534.0,215.3515,215.3612,215.167,215.2544,2534.0
2020-08-11 12:35:00,221.74,221.85,221.64,221.83,2872.0,215.2933,215.4001,215.1962,215.3806,2872.0
2020-08-11 12:40:00,221.86,222.0,221.86,221.97,2954.0,215.4098,215.5457,215.4098,215.5166,2954.0
2020-08-11 12:45:00,222.03,222.07,221.88,221.9,5363.0,215.5748,215.6137,215.4292,215.4486,5363.0
2020-08-11 12:50:00,221.95,221.95,221.83,221.88,3094.0,215.4971,215.4971,215.3806,215.4292,3094.0
2020-08-11 12:55:00,221.86,221.87,221.62,221.74,4137.0,215.4098,215.4195,215.1767,215.2933,4137.0
2020-08-11 13:00:00,221.68,221.8,221.6,221.61,4556.0,215.235,215.3515,215.1573,215.167,4556.0
2020-08-11 13:05:00,221.63,221.76,221.63,221.68,4579.0,215.1864,215.3127,215.1864,215.235,4579.0
2020-08-11 13:10:00,221.76,221.8,221.53,221.53,3550.0,215.3127,215.3515,215.0894,215.0894,3550.0
2020-08-11 13:15:00,221.49,221.51,221.38,221.48,1576.0,215.0505,215.0699,214.9437,215.0408,1576.0
2020-08-11 13:20:00,221.46,221.95,221.38,221.95,5150.0,215.0214,215.4971,214.9437,215.4971,5150.0
2020-08-11 13:25:00,221.89,221.89,221.81,221.88,7510.0,215.4389,215.4389,215.3612,215.4292,7510.0
2020-08-11 13:30:00,221.9,221.9,221.58,221.65,3312.0,215.4486,215.4486,215.1379,215.2059,3312.0
2020-08-11 13:35:00,221.65,221.67,221.53,221.59,3128.0,215.2059,215.2253,215.0894,215.1476,3128.0
2020-08-11 13:40:00,221.57,221.6,221.41,221.47,4929.0,215.1282,215.1573,214.9728,215.0311,4929.0
2020-08-11 13:45:00,221.52,221.6,221.25,221.25,3856.0,215.0796,215.1573,214.8175,214.8175,3856.0
2020-08-11 13:50:00,221.3,221.48,221.29,221.45,6349.0,214.866,215.0408,214.8563,215.0117,6349.0
2020-08-11 13:55:00,221.44,221.65,221.43,221.58,5718.0,215.002,215.2059,214.9923,215.1379,5718.0
2020-08-11 14:00:00,221.62,221.67,221.53,221.55,2351.0,215.1767,215.2253,215.0894,215.1088,2351.0
2020-08-11 14:05:00,221.63,221.7,221.58,221.59,6863.0,215.1864,215.2544,215.1379,215.1476,6863.0
2020-08-11 14:10:00,221.56,221.57,221.05,221.06,3712.0,215.1185,215.1282,214.6233,214.633,3712.0
2020-08-11 14:15:00,221.06,221.09,220.87,221.08,7263.0,214.633,214.6621,214.4485,214.6524,7263.0
2020-08-11 14:20:00,221.07,221.07,220.87,220.88,10131.0,214.6427,214.6427,214.4485,214.4583,10131.0
2020-08-11 14:25:00,220.83,220.9,220.64,220.67,9305.0,214.4097,214.4777,214.2252,214.2544,9305.0
2020-08-11 14:30:00,220.6,220.81,220.45,220.76,9425.0,214.1864,214.3903,214.0408,214.3417,9425.0
2020-08-11 14:35:00,220.7,220.85,220.43,220.67,6176.0,214.2835,214.4291,214.0213,214.2544,6176.0
2020-08-11 14:40:00,220.61,220.9,220.6,220.86,8499.0,214.1961,214.4777,214.1864,214.4388,8499.0
2020-08-11 14:45:00,220.68,220.81,220.65,220.71,16010.0,214.2641,214.3903,214.2349,214.2932,16010.0
2020-08-11 14:50:00,220.67,220.85,220.5,220.78,4590.0,214.2544,214.4291,214.0893,214.3612,4590.0
2020-08-11 14:55:00,220.8,220.9,220.72,220.88,2200.0,214.3806,214.4777,214.3029,214.4583,2200.0
2020-08-11 15:00:00,220.84,220.94,220.41,220.41,15324.0,214.4194,214.5165,214.0019,214.0019,15324.0
2020-08-11 15:05:00,220.4,220.55,220.27,220.36,4215.0,213.9922,214.1378,213.866,213.9534,4215.0
2020-08-11 15:10:00,220.16,220.6,220.16,220.2,30058.0,213.7592,214.1864,213.7592,213.798,30058.0
2020-08-11 15:15:00,220.15,220.18,218.97,219.02,12420.0,213.7495,213.7786,212.6038,212.6523,12420.0
2020-08-11 15:20:00,219.19,219.55,219.12,219.13,9732.0,212.8174,213.1669,212.7494,212.7591,9732.0
2020-08-11 15:25:00,219.17,219.86,219.17,219.82,7613.0,212.798,213.4679,212.798,213.4291,7613.0
2020-08-11 15:30:00,219.72,219.72,218.98,218.99,9388.0,213.332,213.332,212.6135,212.6232,9388.0
2020-08-11 15:35:00,219.01,219.47,218.9,219.12,8027.0,212.6426,213.0892,212.5358,212.7494,8027.0
2020-08-11 15:40:00,219.28,219.39,218.83,218.98,4345.0,212.9048,213.0116,212.4679,212.6135,4345.0
2020-08-11 15:45:00,218.93,218.93,218.44,218.62,8779.0,212.5649,212.5649,212.0892,212.264,8779.0
2020-08-11 15:50:00,218.22,218.43,217.86,217.96,12692.0,211.8756,212.0795,211.5261,211.6231,12692.0
2020-08-11 15:55:00,218.09,218.3,218.06,218.25,35536.0,211.7494,211.9533,211.7202,211.9047,35536.0
2020-08-12 09:30:00,219.95,220.68,219.95,220.4,62511.0,213.5553,214.2641,213.5553,213.9922,62511.0
2020-08-12 09:35:00,220.49,220.65,220.27,220.27,4706.0,214.0796,214.2349,213.866,213.866,4706.0
2020-08-12 09:40:00,220.47,220.55,220.24,220.29,9877.0,214.0602,214.1378,213.8369,213.8854,9877.0
2020-08-12 09:45:00,220.41,220.96,220.23,220.96,4211.0,214.0019,214.5359,213.8272,214.5359,4211.0
2020-08-12 09:50:00,220.88,221.24,220.68,221.19,4686.0,214.4583,214.8078,214.2641,214.7592,4686.0
2020-08-12 09:55:00,221.13,221.52,221.11,221.52,18383.0,214.701,215.0796,214.6816,215.0796,18383.0
2020-08-12 10:00:00,221.34,221.64,221.34,221.64,3220.0,214.9049,215.1962,214.9049,215.1962,3220.0
2020-08-12 10:05:00,221.47,221.66,221.45,221.45,12271.0,215.0311,215.2156,215.0117,215.0117,12271.0
2020-08-12 10:10:00,221.39,221.46,221.33,221.44,5504.0,214.9534,215.0214,214.8952,215.002,5504.0
2020-08-12 10:15:00,221.7,221.77,221.52,221.53,4788.0,215.2544,215.3224,215.0796,215.0894,4788.0
2020-08-12 10:20:00,221.67,221.79,221.58,221.74,4339.0,215.2253,215.3418,215.1379,215.2933,4339.0
2020-08-12 10:25:00,221.85,222.08,221.83,222.07,6690.0,215.4001,215.6234,215.3806,215.6137,6690.0
2020-08-12 10:30:00,222.11,222.11,221.94,222.06,3163.0,215.6525,215.6525,215.4874,215.6039,3163.0
2020-08-12 10:35:00,221.99,222.02,221.85,221.87,5879.0,215.536,215.5651,215.4001,215.4195,5879.0
2020-08-12 10:40:00,221.88,222.09,221.69,221.75,4807.0,215.4292,215.6331,215.2447,215.303,4807.0
2020-08-12 10:45:00,221.8,221.97,221.8,221.82,2441.0,215.3515,215.5166,215.3515,215.3709,2441.0
2020-08-12 10:50:00,221.91,222.24,221.84,222.18,13799.0,215.4583,215.7787,215.3903,215.7205,13799.0
2020-08-12 10:55:00,222.12,222.27,222.11,222.15,2550.0,215.6622,215.8078,215.6525,215.6913,2550.0
2020-08-12 11:00:00,222.15,222.28,222.0,222.15,3742.0,215.6913,215.8176,215.5457,215.6913,3742.0
2020-08-12 11:05:00,222.3,222.3,222.04,222.09,2917.0,215.837,215.837,215.5845,215.6331,2917.0
2020-08-12 11:10:00,222.24,222.24,222.07,222.11,5946.0,215.7787,215.7787,215.6137,215.6525,5946.0
2020-08-12 11:15:00,222.18,222.36,222.1,222.36,2517.0,215.7205,215.8952,215.6428,215.8952,2517.0
2020-08-12 11:20:00,222.29,222.33,222.29,222.33,4488.0,215.8273,215.8661,215.8273,215.8661,4488.0
2020-08-12 11:25:00,222.3,222.38,222.2,222.31,4046.0,215.837,215.9146,215.7399,215.8467,4046.0
2020-08-12 11:30:00,222.33,222.44,222.28,222.28,2809.0,215.8661,215.9729,215.8176,215.8176,2809.0
2020-08-12 11:35:00,222.28,222.32,222.12,222.2,3093.0,215.8176,215.8564,215.6622,215.7399,3093.0
2020-08-12 11:40:00,222.29,222.41,222.28,222.35,2074.0,215.8273,215.9438,215.8176,215.8855,2074.0
2020-08-12 11:45:00,222.32,222.52,222.32,222.42,10031.0,215.8564,216.0506,215.8564,215.9535,10031.0
2020-08-12 11:50:00,222.44,222.52,222.25,222.34,7063.0,215.9729,216.0506,215.7884,215.8758,7063.0
2020-08-12 11:55:00,222.35,222.55,222.34,222.49,13662.0,215.8855,216.0797,215.8758,216.0214,13662.0
2020-08-12 12:00:00,222.5,222.7,222.5,222.63,2114.0,216.0312,216.2253,216.0312,216.1574,2114.0
2020-08-12 12:05:00,222.66,222.84,222.66,222.82,1948.0,216.1865,216.3613,216.1865,216.3419,1948.0
2020-08-12 12:10:00,222.79,222.87,222.69,222.8,6488.0,216.3127,216.3904,216.2156,216.3224,6488.0
2020-08-12 12:15:00,222.84,222.91,222.79,222.81,4565.0,216.3613,216.4292,216.3127,216.3321,4565.0
2020-08-12 12:20:00,222.82,223.0,222.75,223.0,501742.0,216.3419,216.5166,216.2739,216.5166,501742.0
2020-08-12 12:25:00,222.93,222.94,222.84,222.86,3426.0,216.4487,216.4584,216.3613,216.3807,3426.0
2020-08-12 12:30:00,222.84,222.91,222.79,222.87,3478.0,216.3613,216.4292,216.3127,216.3904,3478.0
2020-08-12 12:35:00,222.89,222.96,222.83,222.96,27939.0,216.4098,216.4778,216.3516,216.4778,27939.0
2020-08-12 12:40:00,222.99,223.01,222.92,222.92,3302.0,216.5069,216.5263,216.4389,216.4389,3302.0
2020-08-12 12:45:00,222.93,222.93,222.69,222.75,3520.0,216.4487,216.4487,216.2156,216.2739,3520.0
2020-08-12 12:50:00,222.73,222.78,222.67,222.74,925.0,216.2545,216.303,216.1962,216.2642,925.0
2020-08-12 12:55:00,222.75,222.76,222.33,222.34,8972.0,216.2739,216.2836,215.8661,215.8758,8972.0
2020-08-12 13:00:00,222.39,222.61,222.38,222.5,4684.0,215.9244,216.138,215.9146,216.0312,4684.0
2020-08-12 13:05:00,222.48,222.57,222.4,222.43,3550.0,216.0117,216.0991,215.9341,215.9632,3550.0
2020-08-12 13:10:00,222.42,222.6,222.39,222.56,2236.0,215.9535,216.1282,215.9244,216.0894,2236.0
2020-08-12 13:15:00,222.55,222.55,222.21,222.28,4289.0,216.0797,216.0797,215.7496,215.8176,4289.0
2020-08-12 13:20:00,222.34,222.38,222.26,222.32,4960.0,215.8758,215.9146,215.7981,215.8564,4960.0
2020-08-12 13:25:00,222.31,222.34,222.05,222.1,9766.0,215.8467,215.8758,215.5942,215.6428,9766.0
2020-08-12 13:30:00,222.17,222.36,222.15,222.27,5722.0,215.7107,215.8952,215.6913,215.8078,5722.0
2020-08-12 13:35:00,222.26,222.55,222.26,222.55,4456.0,215.7981,216.0797,215.7981,216.0797,4456.0
2020-08-12 13:40:00,222.62,222.7,222.62,222.67,2162.0,216.1477,216.2253,216.1477,216.1962,2162.0
2020-08-12 13:45:00,222.65,222.88,222.63,222.88,8019.0,216.1768,216.4001,216.1574,216.4001,8019.0
2020-08-12 13:50:00,222.87,222.92,222.83,222.89,10800.0,216.3904,216.4389,216.3516,216.4098,10800.0
2020-08-12 13:55:00,222.89,223.12,222.88,223.12,8255.0,216.4098,216.6331,216.4001,216.6331,8255.0
2020-08-12 14:00:00,223.15,223.2,223.05,223.11,1144.0,216.6623,216.7108,216.5652,216.6234,1144.0
2020-08-12 14:05:00,223.12,223.15,222.94,222.97,2818.0,216.6331,216.6623,216.4584,216.4875,2818.0
2020-08-12 14:10:00,223.03,223.08,222.99,223.02,3797.0,216.5457,216.5943,216.5069,216.536,3797.0
2020-08-12 14:15:00,223.01,223.09,223.0,223.04,10189.0,216.5263,216.604,216.5166,216.5555,10189.0
2020-08-12 14:20:00,223.06,223.21,223.0,223.21,12380.0,216.5749,216.7205,216.5166,216.7205,12380.0
2020-08-12 14:25:00,223.2,223.2,223.06,223.13,2931.0,216.7108,216.7108,216.5749,216.6428,2931.0
2020-08-12 14:30:00,223.06,223.09,222.96,222.98,8669.0,216.5749,216.604,216.4778,216.4972,8669.0
2020-08-12 14:35:00,222.97,222.98,222.78,222.78,6082.0,216.4875,216.4972,216.303,216.303,6082.0
2020-08-12 14:40:00,222.88,222.97,222.84,222.87,1483.0,216.4001,216.4875,216.3613,216.3904,1483.0
2020-08-12 14:45:00,222.9,222.95,222.85,222.94,2886.0,216.4195,216.4681,216.371,216.4584,2886.0
2020-08-12 14:50:00,222.88,222.97,222.71,222.73,8117.0,216.4001,216.4875,216.235,216.2545,8117.0
2020-08-12 14:55:00,222.78,222.9,222.68,222.79,9299.0,216.303,216.4195,216.2059,216.3127,9299.0
2020-08-12 15:00:00,222.92,222.97,222.77,222.8,22732.0,216.4389,216.4875,216.2933,216.3224,22732.0
2020-08-12 15:05:00,222.75,222.91,222.74,222.82,32938.0,216.2739,216.4292,216.2642,216.3419,32938.0
2020-08-12 15:10:00,222.72,223.08,222.72,223.06,10421.0,216.2448,216.5943,216.2448,216.5749,10421.0
2020-08-12 15:15:00,223.06,223.22,223.01,223.22,3822.0,216.5749,216.7302,216.5263,216.7302,3822.0
2020-08-12 15:20:00,223.2,223.2,223.0,223.15,4775.0,216.7108,216.7108,216.5166,216.6623,4775.0
2020-08-12 15:25:00,223.12,223.16,222.89,222.92,4605.0,216.6331,216.672,216.4098,216.4389,4605.0
2020-08-12 15:30:00,222.95,222.95,222.28,222.52,7916.0,216.4681,216.4681,215.8176,216.0506,7916.0
2020-08-12 15:35:00,222.43,222.65,222.31,222.65,15508.0,215.9632,216.1768,215.8467,216.1768,15508.0
2020-08-12 15:40:00,222.63,222.87,222.54,222.83,7503.0,216.1574,216.3904,216.07,216.3516,7503.0
2020-08-12 15:45:00,222.79,222.79,222.55,222.58,2233.0,216.3127,216.3127,216.0797,216.1088,2233.0
2020-08-12 15:50:00,222.76,222.83,222.35,222.43,6384.0,216.2836,216.3516,215.8855,215.9632,6384.0
2020-08-12 15:55:00,222.42,222.65,222.41,222.54,11175.0,215.9535,216.1768,215.9438,216.07,11175.0
2020-08-13 09:30:00,222.82,223.69,222.82,223.35,58039.0,216.3419,217.1866,216.3419,216.8564,58039.0
2020-08-13 09:35:00,223.38,224.08,223.38,224.07,29907.0,216.8856,217.5652,216.8856,217.5555,29907.0
2020-08-13 09:40:00,224.11,224.19,223.8,224.15,24281.0,217.5943,217.672,217.2934,217.6332,24281.0
2020-08-13 09:45:00,224.18,224.25,223.7,223.8,6712.0,217.6623,217.7303,217.1963,217.2934,6712.0
2020-08-13 09:50:00,223.62,223.89,223.53,223.58,4495.0,217.1186,217.3807,217.0312,217.0798,4495.0
2020-08-13 09:55:00,223.68,224.16,223.68,224.12,8339.0,217.1768,217.6429,217.1768,217.6041,8339.0
2020-08-13 10:00:00,224.12,224.15,223.97,223.97,2402.0,217.6041,217.6332,217.4584,217.4584,2402.0
2020-08-13 10:05:00,224.18,224.18,223.84,223.95,4963.0,217.6623,217.6623,217.3322,217.439,4963.0
2020-08-13 10:10:00,223.97,224.04,223.88,223.9,2769.0,217.4584,217.5264,217.371,217.3905,2769.0
2020-08-13 10:15:00,223.8,223.84,223.55,223.84,7032.0,217.2934,217.3322,217.0506,217.3322,7032.0
2020-08-13 10:20:00,223.92,224.2,223.91,224.19,3213.0,217.4099,217.6817,217.4002,217.672,3213.0
2020-08-13 10:25:00,224.14,224.39,224.14,224.39,2431.0,217.6235,217.8662,217.6235,217.8662,2431.0
2020-08-13 10:30:00,224.44,224.59,224.38,224.58,8063.0,217.9148,218.0604,217.8565,218.0507,8063.0
2020-08-13 10:35:00,224.52,224.58,224.45,224.5,2459.0,217.9924,218.0507,217.9245,217.973,2459.0
2020-08-13 10:40:00,224.48,224.56,224.41,224.55,2084.0,217.9536,218.0313,217.8856,218.0216,2084.0
2020-08-13 10:45:00,224.46,224.66,224.41,224.65,12908.0,217.9342,218.1284,217.8856,218.1186,12908.0
2020-08-13 10:50:00,224.63,224.67,224.45,224.48,4899.0,218.0992,218.1381,217.9245,217.9536,4899.0
2020-08-13 10:55:00,224.52,224.61,224.43,224.61,5236.0,217.9924,218.0798,217.905,218.0798,5236.0
2020-08-13 11:00:00,224.52,224.81,224.52,224.79,2526.0,217.9924,218.274,217.9924,218.2546,2526.0
2020-08-13 11:05:00,224.8,224.94,224.74,224.86,3713.0,218.2643,218.4002,218.206,218.3225,3713.0
2020-08-13 11:10:00,224.87,224.87,224.71,224.79,2821.0,218.3323,218.3323,218.1769,218.2546,2821.0
2020-08-13 11:15:00,224.8,224.9,224.71,224.87,4115.0,218.2643,218.3614,218.1769,218.3323,4115.0
2020-08-13 11:20:00,224.81,224.81,224.73,224.79,5580.0,218.274,218.274,218.1963,218.2546,5580.0
2020-08-13 11:25:00,224.79,224.85,224.68,224.69,2467.0,218.2546,218.3128,218.1478,218.1575,2467.0
2020-08-13 11:30:00,224.63,224.65,224.35,224.36,5781.0,218.0992,218.1186,217.8274,217.8371,5781.0
2020-08-13 11:35:00,224.39,224.6,224.38,224.52,6900.0,217.8662,218.0701,217.8565,217.9924,6900.0
2020-08-13 11:40:00,224.55,224.59,224.3,224.39,8648.0,218.0216,218.0604,217.7788,217.8662,8648.0
2020-08-13 11:45:00,224.48,224.53,224.43,224.43,1062.0,217.9536,218.0021,217.905,217.905,1062.0
2020-08-13 11:50:00,224.54,224.62,224.54,224.6,1960.0,218.0118,218.0895,218.0118,218.0701,1960.0
2020-08-13 11:55:00,224.65,224.65,224.47,224.47,1296.0,218.1186,218.1186,217.9439,217.9439,1296.0
2020-08-13 12:00:00,224.59,224.79,224.59,224.77,1216.0,218.0604,218.2546,218.0604,218.2352,1216.0
2020-08-13 12:05:00,224.8,224.8,224.69,224.69,2783.0,218.2643,218.2643,218.1575,218.1575,2783.0
2020-08-13 12:10:00,224.8,224.8,224.71,224.74,10059.0,218.2643,218.2643,218.1769,218.206,10059.0
2020-08-13 12:15:00,224.83,224.88,224.78,224.85,9410.0,218.2934,218.342,218.2449,218.3128,9410.0
2020-08-13 12:20:00,224.84,224.87,224.75,224.83,4252.0,218.3031,218.3323,218.2157,218.2934,4252.0
2020-08-13 12:25:00,224.77,224.86,224.76,224.8,3878.0,218.2352,218.3225,218.2254,218.2643,3878.0
2020-08-13 12:30:00,224.87,224.97,224.87,224.94,9914.0,218.3323,218.4293,218.3323,218.4002,9914.0
2020-08-13 12:35:00,224.94,224.95,224.84,224.84,2315.0,218.4002,218.4099,218.3031,218.3031,2315.0
2020-08-13 12:40:00,224.9,224.96,224.87,224.95,6633.0,218.3614,218.4196,218.3323,218.4099,6633.0
2020-08-13 12:45:00,224.99,224.99,224.92,224.93,2225.0,218.4488,218.4488,218.3808,218.3905,2225.0
2020-08-13 12:50:00,224.94,224.95,224.81,224.86,5451.0,218.4002,218.4099,218.274,218.3225,5451.0
2020-08-13 12:55:00,224.84,225.0,224.84,225.0,4038.0,218.3031,218.4585,218.3031,218.4585,4038.0
2020-08-13 13:00:00,225.04,225.13,224.79,224.79,5483.0,218.4973,218.5847,218.2546,218.2546,5483.0
2020-08-13 13:05:00,224.79,224.8,224.66,224.67,3225.0,218.2546,218.2643,218.1284,218.1381,3225.0
2020-08-13 13:10:00,224.75,224.79,224.74,224.75,1341.0,218.2157,218.2546,218.206,218.2157,1341.0
2020-08-13 13:15:00,224.72,224.73,224.48,224.48,2829.0,218.1866,218.1963,217.9536,217.9536,2829.0
2020-08-13 13:20:00,224.49,224.51,224.28,224.28,1863.0,217.9633,217.9827,217.7594,217.7594,1863.0
2020-08-13 13:25:00,224.21,224.21,224.03,224.17,7285.0,217.6914,217.6914,217.5167,217.6526,7285.0
2020-08-13 13:30:00,224.11,224.22,223.72,223.72,6289.0,217.5943,217.7011,217.2157,217.2157,6289.0
2020-08-13 13:35:00,223.74,223.99,223.71,223.99,2540.0,217.2351,217.4778,217.206,217.4778,2540.0
2020-08-13 13:40:00,223.92,224.17,223.92,224.13,3462.0,217.4099,217.6526,217.4099,217.6138,3462.0
2020-08-13 13:45:00,224.14,224.37,224.09,224.37,3054.0,217.6235,217.8468,217.5749,217.8468,3054.0
2020-08-13 13:50:00,224.26,224.45,224.25,224.43,4607.0,217.74,217.9245,217.7303,217.905,4607.0
2020-08-13 13:55:00,224.44,224.44,224.28,224.3,2834.0,217.9148,217.9148,217.7594,217.7788,2834.0
2020-08-13 14:00:00,224.23,224.28,223.82,224.02,8071.0,217.7109,217.7594,217.3128,217.507,8071.0
2020-08-13 14:05:00,223.99,223.99,223.84,223.87,4829.0,217.4778,217.4778,217.3322,217.3613,4829.0
2020-08-13 14:10:00,223.9,223.9,223.57,223.76,13466.0,217.3905,217.3905,217.07,217.2545,13466.0
2020-08-13 14:15:00,223.81,223.89,223.43,223.44,6488.0,217.3031,217.3807,216.9341,216.9438,6488.0
2020-08-13 14:20:00,223.41,223.51,222.98,223.1,10239.0,216.9147,217.0118,216.4972,216.6137,10239.0
2020-08-13 14:25:00,223.17,223.6,223.15,223.44,11665.0,216.6817,217.0992,216.6623,216.9438,11665.0
2020-08-13 14:30:00,223.56,223.67,223.43,223.67,8144.0,217.0603,217.1671,216.9341,217.1671,8144.0
2020-08-13 14:35:00,223.23,223.25,223.11,223.24,5608.0,216.7399,216.7593,216.6234,216.7496,5608.0
2020-08-13 14:40:00,223.25,223.57,223.2,223.2,5311.0,216.7593,217.07,216.7108,216.7108,5311.0
2020-08-13 14:45:00,223.39,223.74,223.39,223.43,10653.0,216.8953,217.2351,216.8953,216.9341,10653.0
2020-08-13 14:50:00,223.39,223.39,222.86,223.22,4663.0,216.8953,216.8953,216.3807,216.7302,4663.0
2020-08-13 14:55:00,223.17,223.38,223.04,223.17,6392.0,216.6817,216.8856,216.5555,216.6817,6392.0
2020-08-13 15:00:00,223.18,223.41,223.0,223.29,2296.0,216.6914,216.9147,216.5166,216.7982,2296.0
2020-08-13 15:05:00,223.12,223.36,223.12,223.25,5044.0,216.6331,216.8662,216.6331,216.7593,5044.0
2020-08-13 15:10:00,223.09,223.27,223.01,223.27,3715.0,216.604,216.7788,216.5263,216.7788,3715.0
2020-08-13 15:15:00,223.31,223.6,223.31,223.52,4554.0,216.8176,217.0992,216.8176,217.0215,4554.0
2020-08-13 15:20:00,223.59,223.81,223.55,223.81,2226.0,217.0895,217.3031,217.0506,217.3031,2226.0
2020-08-13 15:25:00,223.76,223.81,223.69,223.78,3710.0,217.2545,217.3031,217.1866,217.2739,3710.0
2020-08-13 15:30:00,223.81,223.81,223.69,223.81,5272.0,217.3031,217.3031,217.1866,217.3031,5272.0
2020-08-13 15:35:00,223.82,223.95,223.77,223.79,169563.0,217.3128,217.439,217.2642,217.2837,169563.0
2020-08-13 15:40:00,223.52,223.81,223.52,223.76,2803.0,217.0215,217.3031,217.0215,217.2545,2803.0
2020-08-13 15:45:00,223.73,223.73,223.42,223.53,2755.0,217.2254,217.2254,216.9244,217.0312,2755.0
2020-08-13 15:50:00,223.6,223.69,223.48,223.56,4951.0,217.0992,217.1866,216.9827,217.0603,4951.0
2020-08-13 15:55:00,223.59,223.62,223.4,223.44,18153.0,217.0895,217.1186,216.905,216.9438,18153.0
2020-08-14 09:30:00,223.57,223.63,223.28,223.28,25707.0,217.07,217.1283,216.7885,216.7885,25707.0
2020-08-14 09:35:00,223.22,223.88,223.17,223.88,5261.0,216.7302,217.371,216.6817,217.371,5261.0
2020-08-14 09:40:00,223.71,223.75,223.53,223.64,304243.0,217.206,217.2448,217.0312,217.138,304243.0
2020-08-14 09:45:00,223.61,223.61,222.88,222.89,5103.0,217.1089,217.1089,216.4001,216.4098,5103.0
2020-08-14 09:50:00,222.93,223.17,222.71,223.15,10352.0,216.4487,216.6817,216.235,216.6623,10352.0
2020-08-14 09:55:00,223.21,223.58,223.2,223.49,4976.0,216.7205,217.0798,216.7108,216.9924,4976.0
2020-08-14 10:00:00,223.53,223.55,223.16,223.25,11028.0,217.0312,217.0506,216.672,216.7593,11028.0
2020-08-14 10:05:00,223.31,223.31,223.12,223.12,2258.0,216.8176,216.8176,216.6331,216.6331,2258.0
2020-08-14 10:10:00,223.32,223.36,222.8,222.8,2662.0,216.8273,216.8662,216.3224,216.3224,2662.0
2020-08-14 10:15:00,222.93,223.05,222.65,222.65,7022.0,216.4487,216.5652,216.1768,216.1768,7022.0
2020-08-14 10:20:00,222.68,222.82,222.55,222.72,5303.0,216.2059,216.3419,216.0797,216.2448,5303.0
2020-08-14 10:25:00,222.76,222.79,222.4,222.4,3070.0,216.2836,216.3127,215.9341,215.9341,3070.0
2020-08-14 10:30:00,222.45,222.79,222.45,222.79,3051.0,215.9826,216.3127,215.9826,216.3127,3051.0
2020-08-14 10:35:00,222.83,222.83,222.62,222.72,2815.0,216.3516,216.3516,216.1477,216.2448,2815.0
2020-08-14 10:40:00,222.87,222.99,222.87,222.99,1994.0,216.3904,216.5069,216.3904,216.5069,1994.0
2020-08-14 10:45:00,223.0,223.21,222.99,223.21,5712.0,216.5166,216.7205,216.5069,216.7205,5712.0
2020-08-14 10:50:00,223.16,223.25,223.0,223.05,7327.0,216.672,216.7593,216.5166,216.5652,7327.0
2020-08-14 10:55:00,223.03,223.04,222.66,222.69,2449.0,216.5457,216.5555,216.1865,216.2156,2449.0
2020-08-14 11:00:00,222.71,222.72,222.6,222.63,2066.0,216.235,216.2448,216.1282,216.1574,2066.0
2020-08-14 11:05:00,222.65,223.01,222.65,222.97,4420.0,216.1768,216.5263,216.1768,216.4875,4420.0
2020-08-14 11:10:00,222.98,223.0,222.86,222.86,2548.0,216.4972,216.5166,216.3807,216.3807,2548.0
2020-08-14 11:15:00,222.89,222.93,222.8,222.87,1891.0,216.4098,216.4487,216.3224,216.3904,1891.0
2020-08-14 11:20:00,222.9,223.16,222.9,223.16,2470.0,216.4195,216.672,216.4195,216.672,2470.0
2020-08-14 11:25:00,223.1,223.18,223.06,223.18,4122.0,216.6137,216.6914,216.5749,216.6914,4122.0
2020-08-14 11:30:00,223.11,223.37,223.11,223.35,2394.0,216.6234,216.8759,216.6234,216.8564,2394.0
2020-08-14 11:35:00,223.36,223.37,223.2,223.21,1558.0,216.8662,216.8759,216.7108,216.7205,1558.0
2020-08-14 11:40:00,223.27,223.27,223.08,223.08,5169.0,216.7788,216.7788,216.5943,216.5943,5169.0
2020-08-14 11:45:00,223.14,223.3,222.96,222.96,9194.0,216.6525,216.8079,216.4778,216.4778,9194.0
2020-08-14 11:50:00,223.03,223.03,222.73,222.74,5130.0,216.5457,216.5457,216.2545,216.2642,5130.0
2020-08-14 11:55:00,222.87,222.91,222.78,222.87,6318.0,216.3904,216.4292,216.303,216.3904,6318.0
2020-08-14 12:00:00,222.95,223.15,222.95,223.08,2915.0,216.4681,216.6623,216.4681,216.5943,2915.0
2020-08-14 12:05:00,223.14,223.15,223.05,223.14,3568.0,216.6525,216.6623,216.5652,216.6525,3568.0
2020-08-14 12:10:00,223.14,223.2,222.95,222.99,12087.0,216.6525,216.7108,216.4681,216.5069,12087.0
2020-08-14 12:15:00,222.98,223.05,222.95,222.95,4484.0,216.4972,216.5652,216.4681,216.4681,4484.0
2020-08-14 12:20:00,223.07,223.08,223.05,223.05,623.0,216.5846,216.5943,216.5652,216.5652,623.0
2020-08-14 12:25:00,223.06,223.1,222.96,223.03,3768.0,216.5749,216.6137,216.4778,216.5457,3768.0
2020-08-14 12:30:00,223.08,223.24,223.07,223.23,5336.0,216.5943,216.7496,216.5846,216.7399,5336.0
2020-08-14 12:35:00,223.27,223.4,223.21,223.4,2066.0,216.7788,216.905,216.7205,216.905,2066.0
2020-08-14 12:40:00,223.36,223.51,223.36,223.46,3268.0,216.8662,217.0118,216.8662,216.9632,3268.0
2020-08-14 12:45:00,223.46,223.51,223.32,223.35,4323.0,216.9632,217.0118,216.8273,216.8564,4323.0
2020-08-14 12:50:00,223.4,223.41,223.27,223.34,1324.0,216.905,216.9147,216.7788,216.8467,1324.0
2020-08-14 12:55:00,223.36,223.4,223.28,223.28,1902.0,216.8662,216.905,216.7885,216.7885,1902.0
2020-08-14 13:00:00,223.23,223.32,223.12,223.12,2027.0,216.7399,216.8273,216.6331,216.6331,2027.0
2020-08-14 13:05:00,223.08,223.08,223.05,223.05,778.0,216.5943,216.5943,216.5652,216.5652,778.0
2020-08-14 13:10:00,223.14,223.3,223.11,223.27,1301.0,216.6525,216.8079,216.6234,216.7788,1301.0
2020-08-14 13:15:00,223.27,223.33,223.16,223.29,2758.0,216.7788,216.837,216.672,216.7982,2758.0
2020-08-14 13:20:00,223.3,223.3,223.19,223.25,2747.0,216.8079,216.8079,216.7011,216.7593,2747.0
2020-08-14 13:25:00,223.25,223.34,223.24,223.34,8548.0,216.7593,216.8467,216.7496,216.8467,8548.0
2020-08-14 13:30:00,223.36,223.39,223.26,223.27,1977.0,216.8662,216.8953,216.7691,216.7788,1977.0
2020-08-14 13:35:00,223.22,223.25,223.12,223.25,1930.0,216.7302,216.7593,216.6331,216.7593,1930.0
2020-08-14 13:40:00,223.24,223.28,223.13,223.17,6773.0,216.7496,216.7885,216.6428,216.6817,6773.0
2020-08-14 13:45:00,223.12,223.15,223.05,223.11,6778.0,216.6331,216.6623,216.5652,216.6234,6778.0
2020-08-14 13:50:00,223.1,223.19,223.06,223.16,4032.0,216.6137,216.7011,216.5749,216.672,4032.0
2020-08-14 13:55:00,223.13,223.26,223.09,223.23,2842.0,216.6428,216.7691,216.604,216.7399,2842.0
2020-08-14 14:00:00,223.22,223.22,223.08,223.11,1786.0,216.7302,216.7302,216.5943,216.6234,1786.0
2020-08-14 14:05:00,223.09,223.12,223.03,223.09,12328.0,216.604,216.6331,216.5457,216.604,12328.0
2020-08-14 14:10:00,223.08,223.21,223.06,223.17,10566.0,216.5943,216.7205,216.5749,216.6817,10566.0
2020-08-14 14:15:00,223.19,223.19,223.0,223.01,28121.0,216.7011,216.7011,216.5166,216.5263,28121.0
2020-08-14 14:20:00,223.0,223.07,223.0,223.01,2999.0,216.5166,216.5846,216.5166,216.5263,2999.0
2020-08-14 14:25:00,223.01,223.02,222.81,223.02,3459.0,216.5263,216.536,216.3321,216.536,3459.0
2020-08-14 14:30:00,223.04,223.18,223.03,223.17,6776.0,216.5555,216.6914,216.5457,216.6817,6776.0
2020-08-14 14:35:00,223.16,223.17,223.0,223.01,6863.0,216.672,216.6817,216.5166,216.5263,6863.0
2020-08-14 14:40:00,223.02,223.03,222.85,222.91,5219.0,216.536,216.5457,216.371,216.4292,5219.0
2020-08-14 14:45:00,222.92,222.92,222.83,222.83,5312.0,216.4389,216.4389,216.3516,216.3516,5312.0
2020-08-14 14:50:00,222.83,222.96,222.81,222.87,10965.0,216.3516,216.4778,216.3321,216.3904,10965.0
2020-08-14 14:55:00,222.88,222.9,222.83,222.88,4592.0,216.4001,216.4195,216.3516,216.4001,4592.0
2020-08-14 15:00:00,222.85,222.86,222.71,222.76,2734.0,216.371,216.3807,216.235,216.2836,2734.0
2020-08-14 15:05:00,222.84,222.88,222.71,222.75,306753.0,216.3613,216.4001,216.235,216.2739,306753.0
2020-08-14 15:10:00,222.75,222.76,222.51,222.55,9226.0,216.2739,216.2836,216.0409,216.0797,9226.0
2020-08-14 15:15:00,222.5,222.6,222.45,222.45,4330.0,216.0312,216.1282,215.9826,215.9826,4330.0
2020-08-14 15:20:00,222.49,222.54,222.4,222.41,7602.0,216.0214,216.07,215.9341,215.9438,7602.0
2020-08-14 15:25:00,222.38,222.61,222.35,222.52,33284.0,215.9146,216.138,215.8855,216.0506,33284.0
2020-08-14 15:30:00,222.42,222.56,222.42,222.5,3852.0,215.9535,216.0894,215.9535,216.0312,3852.0
2020-08-14 15:35:00,222.46,222.5,222.39,222.41,3405.0,215.9923,216.0312,215.9244,215.9438,3405.0
2020-08-14 15:40:00,222.44,222.54,222.33,222.53,3010.0,215.9729,216.07,215.8661,216.0603,3010.0
2020-08-14 15:45:00,222.51,222.56,222.37,222.37,7908.0,216.0409,216.0894,215.9049,215.9049,7908.0
2020-08-14 15:50:00,222.46,223.05,222.45,223.01,12593.0,215.9923,216.5652,215.9826,216.5263,12593.0
2020-08-14 15:55:00,223.01,223.08,222.91,223.03,18945.0,216.5263,216.5943,216.4292,216.5457,18945.0
2020-08-17 09:30:00,224.22,224.58,224.21,224.44,30350.0,217.7011,218.0507,217.6914,217.9148,30350.0
2020-08-17 09:35:00,224.52,224.7,224.41,224.58,5999.0,217.9924,218.1672,217.8856,218.0507,5999.0
2020-08-17 09:40:00,224.77,224.84,224.65,224.65,2177.0,218.2352,218.3031,218.1186,218.1186,2177.0
2020-08-17 09:45:00,224.71,224.85,224.69,224.71,7283.0,218.1769,218.3128,218.1575,218.1769,7283.0
2020-08-17 09:50:00,224.81,224.97,224.76,224.9,46398.0,218.274,218.4293,218.2254,218.3614,46398.0
2020-08-17 09:55:00,224.91,225.06,224.9,224.95,9917.0,218.3711,218.5167,218.3614,218.4099,9917.0
2020-08-17 10:00:00,225.0,225.12,224.99,225.01,3670.0,218.4585,218.575,218.4488,218.4682,3670.0
2020-08-17 10:05:00,225.07,225.1,224.81,224.9,5387.0,218.5264,218.5556,218.274,218.3614,5387.0
2020-08-17 10:10:00,224.81,224.83,224.66,224.69,1955.0,218.274,218.2934,218.1284,218.1575,1955.0
2020-08-17 10:15:00,224.61,224.69,224.5,224.5,1099.0,218.0798,218.1575,217.973,217.973,1099.0
2020-08-17 10:20:00,224.57,224.65,224.51,224.6,983.0,218.041,218.1186,217.9827,218.0701,983.0
2020-08-17 10:25:00,224.75,224.84,224.75,224.8,4735.0,218.2157,218.3031,218.2157,218.2643,4735.0
2020-08-17 10:30:00,224.89,224.99,224.84,224.88,3840.0,218.3517,218.4488,218.3031,218.342,3840.0
2020-08-17 10:35:00,224.88,225.0,224.88,224.97,15518.0,218.342,218.4585,218.342,218.4293,15518.0
2020-08-17 10:40:00,224.93,224.93,224.82,224.89,7054.0,218.3905,218.3905,218.2837,218.3517,7054.0
2020-08-17 10:45:00,224.86,224.92,224.76,224.89,10874.0,218.3225,218.3808,218.2254,218.3517,10874.0
2020-08-17 10:50:00,224.91,225.04,224.91,225.04,11504.0,218.3711,218.4973,218.3711,218.4973,11504.0
2020-08-17 10:55:00,224.97,225.01,224.8,224.81,4158.0,218.4293,218.4682,218.2643,218.274,4158.0
2020-08-17 11:00:00,224.77,224.77,224.56,224.6,8163.0,218.2352,218.2352,218.0313,218.0701,8163.0
2020-08-17 11:05:00,224.54,224.68,224.53,224.67,3016.0,218.0118,218.1478,218.0021,218.1381,3016.0
2020-08-17 11:10:00,224.75,224.9,224.69,224.89,2204.0,218.2157,218.3614,218.1575,218.3517,2204.0
2020-08-17 11:15:00,224.86,224.98,224.84,224.98,3069.0,218.3225,218.4391,218.3031,218.4391,3069.0
2020-08-17 11:20:00,224.89,224.9,224.82,224.84,947.0,218.3517,218.3614,218.2837,218.3031,947.0
2020-08-17 11:25:00,224.88,224.96,224.79,224.95,8909.0,218.342,218.4196,218.2546,218.4099,8909.0
2020-08-17 11:30:00,224.99,224.99,224.71,224.71,1583.0,218.4488,218.4488,218.1769,218.1769,1583.0
2020-08-17 11:35:00,224.74,224.79,224.7,224.72,2817.0,218.206,218.2546,218.1672,218.1866,2817.0
2020-08-17 11:40:00,224.7,224.8,224.63,224.68,2306.0,218.1672,218.2643,218.0992,218.1478,2306.0
2020-08-17 11:45:00,224.62,224.75,224.62,224.75,1826.0,218.0895,218.2157,218.0895,218.2157,1826.0
2020-08-17 11:50:00,224.72,224.75,224.71,224.71,2115.0,218.1866,218.2157,218.1769,218.1769,2115.0
2020-08-17 11:55:00,224.77,224.88,224.77,224.84,7655.0,218.2352,218.342,218.2352,218.3031,7655.0
2020-08-17 12:00:00,224.87,224.92,224.85,224.91,6497.0,218.3323,218.3808,218.3128,218.3711,6497.0
2020-08-17 12:05:00,224.9,224.91,224.75,224.76,3267.0,218.3614,218.3711,218.2157,218.2254,3267.0
2020-08-17 12:10:00,224.84,224.84,224.66,224.69,6495.0,218.3031,218.3031,218.1284,218.1575,6495.0
2020-08-17 12:15:00,224.8,224.8,224.66,224.66,12601.0,218.2643,218.2643,218.1284,218.1284,12601.0
2020-08-17 12:20:00,224.7,224.83,224.68,224.83,5249.0,218.1672,218.2934,218.1478,218.2934,5249.0
2020-08-17 12:25:00,224.89,224.91,224.76,224.76,2125.0,218.3517,218.3711,218.2254,218.2254,2125.0
2020-08-17 12:30:00,224.75,224.82,224.73,224.76,2369.0,218.2157,218.2837,218.1963,218.2254,2369.0
2020-08-17 12:35:00,224.8,224.88,224.77,224.86,8532.0,218.2643,218.342,218.2352,218.3225,8532.0
2020-08-17 12:40:00,224.88,224.94,224.82,224.94,8043.0,218.342,218.4002,218.2837,218.4002,8043.0
2020-08-17 12:45:00,225.0,225.06,225.0,225.04,800.0,218.4585,218.5167,218.4585,218.4973,800.0
2020-08-17 12:50:00,225.09,225.11,225.06,225.08,2254.0,218.5459,218.5653,218.5167,218.5361,2254.0
2020-08-17 12:55:00,225.05,225.13,225.02,225.08,1169.0,218.507,218.5847,218.4779,218.5361,1169.0
2020-08-17 13:00:00,225.09,225.19,225.08,225.14,6698.0,218.5459,218.6429,218.5361,218.5944,6698.0
2020-08-17 13:05:00,225.13,225.2,225.13,225.2,2075.0,218.5847,218.6527,218.5847,218.6527,2075.0
2020-08-17 13:10:00,225.17,225.23,225.15,225.2,25165.0,218.6235,218.6818,218.6041,218.6527,25165.0
2020-08-17 13:15:00,225.23,225.26,225.16,225.22,9859.0,218.6818,218.7109,218.6138,218.6721,9859.0
2020-08-17 13:20:00,225.22,225.22,225.04,225.11,5415.0,218.6721,218.6721,218.4973,218.5653,5415.0
2020-08-17 13:25:00,225.09,225.11,225.03,225.09,8977.0,218.5459,218.5653,218.4876,218.5459,8977.0
2020-08-17 13:30:00,225.1,225.22,225.09,225.22,948.0,218.5556,218.6721,218.5459,218.6721,948.0
2020-08-17 13:35:00,225.21,225.21,225.15,225.19,7702.0,218.6624,218.6624,218.6041,218.6429,7702.0
2020-08-17 13:40:00,225.17,225.25,225.17,225.23,5033.0,218.6235,218.7012,218.6235,218.6818,5033.0
2020-08-17 13:45:00,225.2,225.26,225.16,225.25,1939.0,218.6527,218.7109,218.6138,218.7012,1939.0
2020-08-17 13:50:00,225.19,225.2,225.13,225.14,3064.0,218.6429,218.6527,218.5847,218.5944,3064.0
2020-08-17 13:55:00,225.12,225.18,225.05,225.18,4652.0,218.575,218.6332,218.507,218.6332,4652.0
2020-08-17 14:00:00,225.16,225.18,225.11,225.16,5434.0,218.6138,218.6332,218.5653,218.6138,5434.0
2020-08-17 14:05:00,225.12,225.17,225.06,225.17,3252.0,218.575,218.6235,218.5167,218.6235,3252.0
2020-08-17 14:10:00,225.21,225.32,225.19,225.31,3127.0,218.6624,218.7692,218.6429,218.7595,3127.0
2020-08-17 14:15:00,225.29,225.35,225.24,225.34,4307.0,218.74,218.7983,218.6915,218.7886,4307.0
2020-08-17 14:20:00,225.31,225.4,225.26,225.36,3014.0,218.7595,218.8468,218.7109,218.808,3014.0
2020-08-17 14:25:00,225.34,225.34,225.3,225.32,3837.0,218.7886,218.7886,218.7497,218.7692,3837.0
2020-08-17 14:30:00,225.34,225.41,225.34,225.37,3689.0,218.7886,218.8566,218.7886,218.8177,3689.0
2020-08-17 14:35:00,225.41,225.47,225.4,225.43,8418.0,218.8566,218.9148,218.8468,218.876,8418.0
2020-08-17 14:40:00,225.41,225.42,225.33,225.4,8372.0,218.8566,218.8663,218.7789,218.8468,8372.0
2020-08-17 14:45:00,225.41,225.41,225.27,225.27,5546.0,218.8566,218.8566,218.7206,218.7206,5546.0
2020-08-17 14:50:00,225.24,225.26,225.2,225.22,2744.0,218.6915,218.7109,218.6527,218.6721,2744.0
2020-08-17 14:55:00,225.27,225.39,225.26,225.38,3013.0,218.7206,218.8371,218.7109,218.8274,3013.0
2020-08-17 15:00:00,225.39,225.39,225.22,225.23,2700.0,218.8371,218.8371,218.6721,218.6818,2700.0
2020-08-17 15:05:00,225.24,225.28,225.16,225.21,1353.0,218.6915,218.7303,218.6138,218.6624,1353.0
2020-08-17 15:10:00,225.21,225.21,225.1,225.14,2284.0,218.6624,218.6624,218.5556,218.5944,2284.0
2020-08-17 15:15:00,225.17,225.3,225.14,225.26,2880.0,218.6235,218.7497,218.5944,218.7109,2880.0
2020-08-17 15:20:00,225.25,225.31,225.21,225.3,11193.0,218.7012,218.7595,218.6624,218.7497,11193.0
2020-08-17 15:25:00,225.29,225.4,225.27,225.37,5908.0,218.74,218.8468,218.7206,218.8177,5908.0
2020-08-17 15:30:00,225.38,225.41,225.32,225.41,93127.0,218.8274,218.8566,218.7692,218.8566,93127.0
2020-08-17 15:35:00,225.38,225.47,225.35,225.39,29874.0,218.8274,218.9148,218.7983,218.8371,29874.0
2020-08-17 15:40:00,225.43,225.56,225.42,225.53,5068.0,218.876,219.0022,218.8663,218.9731,5068.0
2020-08-17 15:45:00,225.51,225.54,225.43,225.45,6058.0,218.9536,218.9828,218.876,218.8954,6058.0
2020-08-17 15:50:00,225.51,225.51,225.24,225.24,11147.0,218.9536,218.9536,218.6915,218.6915,11147.0
2020-08-17 15:55:00,225.24,225.29,225.14,225.28,8548.0,218.6915,218.74,218.5944,218.7303,8548.0
2020-08-18 09:30:00,225.99,226.19,225.68,226.0,88840.0,219.4197,219.6139,219.1187,219.4294,88840.0
2020-08-18 09:35:00,226.0,226.53,226.0,226.45,19996.0,219.4294,219.944,219.4294,219.8663,19996.0
2020-08-18 09:40:00,226.51,226.58,226.4,226.41,18842.0,219.9246,219.9925,219.8178,219.8275,18842.0
2020-08-18 09:45:00,226.33,226.6,226.33,226.58,13617.0,219.7498,220.012,219.7498,219.9925,13617.0
2020-08-18 09:50:00,226.51,226.57,225.75,225.75,6021.0,219.9246,219.9828,219.1867,219.1867,6021.0
2020-08-18 09:55:00,225.81,226.06,225.81,226.06,12583.0,219.2449,219.4877,219.2449,219.4877,12583.0
2020-08-18 10:00:00,226.1,226.13,225.96,226.08,16564.0,219.5265,219.5556,219.3906,219.5071,16564.0
2020-08-18 10:05:00,226.1,226.12,225.24,225.27,13189.0,219.5265,219.5459,218.6915,218.7206,13189.0
2020-08-18 10:10:00,225.21,225.73,225.14,225.71,20697.0,218.6624,219.1672,218.5944,219.1478,20697.0
2020-08-18 10:15:00,225.77,225.87,225.73,225.79,9932.0,219.2061,219.3032,219.1672,219.2255,9932.0
2020-08-18 10:20:00,225.85,225.86,225.6,225.6,17434.0,219.2838,219.2935,219.041,219.041,17434.0
2020-08-18 10:25:00,225.5,225.7,224.91,224.91,19257.0,218.9439,219.1381,218.3711,218.3711,19257.0
2020-08-18 10:30:00,224.93,225.27,224.73,225.27,8256.0,218.3905,218.7206,218.1963,218.7206,8256.0
2020-08-18 10:35:00,225.29,225.34,225.19,225.3,7671.0,218.74,218.7886,218.6429,218.7497,7671.0
2020-08-18 10:40:00,225.26,225.53,225.11,225.4,21357.0,218.7109,218.9731,218.5653,218.8468,21357.0
2020-08-18 10:45:00,225.44,225.67,225.37,225.67,6494.0,218.8857,219.109,218.8177,219.109,6494.0
2020-08-18 10:50:00,225.77,225.94,225.75,225.84,6742.0,219.2061,219.3711,219.1867,219.274,6742.0
2020-08-18 10:55:00,225.88,225.88,225.7,225.87,6929.0,219.3129,219.3129,219.1381,219.3032,6929.0
2020-08-18 11:00:00,225.82,225.92,225.8,225.87,5303.0,219.2546,219.3517,219.2352,219.3032,5303.0
2020-08-18 11:05:00,225.84,226.1,225.82,226.1,19379.0,219.274,219.5265,219.2546,219.5265,19379.0
2020-08-18 11:10:00,226.14,226.14,225.95,225.99,19785.0,219.5653,219.5653,219.3809,219.4197,19785.0
2020-08-18 11:15:00,225.96,226.03,225.92,226.01,4218.0,219.3906,219.4585,219.3517,219.4391,4218.0
2020-08-18 11:20:00,225.92,226.2,225.86,226.2,7133.0,219.3517,219.6236,219.2935,219.6236,7133.0
2020-08-18 11:25:00,226.19,226.25,226.13,226.14,8612.0,219.6139,219.6721,219.5556,219.5653,8612.0
2020-08-18 11:30:00,226.15,226.28,226.12,226.25,10319.0,219.575,219.7013,219.5459,219.6721,10319.0
2020-08-18 11:35:00,226.23,226.34,226.22,226.23,4512.0,219.6527,219.7595,219.643,219.6527,4512.0
2020-08-18 11:40:00,226.31,226.32,226.16,226.23,5427.0,219.7304,219.7401,219.5847,219.6527,5427.0
2020-08-18 11:45:00,226.23,226.25,226.09,226.11,5820.0,219.6527,219.6721,219.5168,219.5362,5820.0
2020-08-18 11:50:00,226.08,226.25,226.08,226.25,8455.0,219.5071,219.6721,219.5071,219.6721,8455.0
2020-08-18 11:55:00,226.3,226.32,226.21,226.25,7055.0,219.7207,219.7401,219.6333,219.6721,7055.0
2020-08-18 12:00:00,226.28,226.36,226.23,226.28,7966.0,219.7013,219.7789,219.6527,219.7013,7966.0
2020-08-18 12:05:00,226.26,226.45,226.25,226.38,3613.0,219.6818,219.8663,219.6721,219.7983,3613.0
2020-08-18 12:10:00,226.43,226.48,226.37,226.41,9027.0,219.8469,219.8954,219.7886,219.8275,9027.0
2020-08-18 12:15:00,226.4,226.42,226.31,226.35,10954.0,219.8178,219.8372,219.7304,219.7692,10954.0
2020-08-18 12:20:00,226.38,226.46,226.36,226.39,6544.0,219.7983,219.876,219.7789,219.8081,6544.0
2020-08-18 12:25:00,226.39,226.51,226.38,226.49,8256.0,219.8081,219.9246,219.7983,219.9052,8256.0
2020-08-18 12:30:00,226.49,226.72,226.47,226.67,9793.0,219.9052,220.1285,219.8857,220.0799,9793.0
2020-08-18 12:35:00,226.69,226.7,226.57,226.62,4967.0,220.0993,220.109,219.9828,220.0314,4967.0
2020-08-18 12:40:00,226.57,226.76,226.56,226.73,7255.0,219.9828,220.1673,219.9731,220.1382,7255.0
2020-08-18 12:45:00,226.75,226.78,226.56,226.6,12768.0,220.1576,220.1867,219.9731,220.012,12768.0
2020-08-18 12:50:00,226.66,226.69,226.55,226.67,13355.0,220.0702,220.0993,219.9634,220.0799,13355.0
2020-08-18 12:55:00,226.64,226.66,226.54,226.65,4623.0,220.0508,220.0702,219.9537,220.0605,4623.0
2020-08-18 13:00:00,226.61,226.67,226.53,226.6,5039.0,220.0217,220.0799,219.944,220.012,5039.0
2020-08-18 13:05:00,226.67,226.85,226.64,226.85,5069.0,220.0799,220.2547,220.0508,220.2547,5069.0
2020-08-18 13:10:00,226.81,226.88,226.73,226.74,7179.0,220.2158,220.2838,220.1382,220.1479,7179.0
2020-08-18 13:15:00,226.74,226.8,226.69,226.72,8312.0,220.1479,220.2061,220.0993,220.1285,8312.0
2020-08-18 13:20:00,226.75,226.81,226.52,226.52,13012.0,220.1576,220.2158,219.9343,219.9343,13012.0
2020-08-18 13:25:00,226.58,226.78,226.58,226.74,12652.0,219.9925,220.1867,219.9925,220.1479,12652.0
2020-08-18 13:30:00,226.72,226.82,226.72,226.79,6124.0,220.1285,220.2256,220.1285,220.1964,6124.0
2020-08-18 13:35:00,226.82,226.91,226.78,226.9,8868.0,220.2256,220.3129,220.1867,220.3032,8868.0
2020-08-18 13:40:00,226.89,226.93,226.77,226.83,5972.0,220.2935,220.3324,220.177,220.2353,5972.0
2020-08-18 13:45:00,226.84,226.89,226.78,226.84,8037.0,220.245,220.2935,220.1867,220.245,8037.0
2020-08-18 13:50:00,226.84,226.85,226.75,226.84,13732.0,220.245,220.2547,220.1576,220.245,13732.0
2020-08-18 13:55:00,226.83,226.84,226.71,226.71,4920.0,220.2353,220.245,220.1188,220.1188,4920.0
2020-08-18 14:00:00,226.72,226.73,226.56,226.62,25675.0,220.1285,220.1382,219.9731,220.0314,25675.0
2020-08-18 14:05:00,226.59,226.75,226.58,226.75,6487.0,220.0022,220.1576,219.9925,220.1576,6487.0
2020-08-18 14:10:00,226.75,226.77,226.57,226.57,9961.0,220.1576,220.177,219.9828,219.9828,9961.0
2020-08-18 14:15:00,226.56,226.78,226.55,226.77,15425.0,219.9731,220.1867,219.9634,220.177,15425.0
2020-08-18 14:20:00,226.79,226.86,226.75,226.84,6078.0,220.1964,220.2644,220.1576,220.245,6078.0
2020-08-18 14:25:00,226.87,226.91,226.81,226.86,7042.0,220.2741,220.3129,220.2158,220.2644,7042.0
2020-08-18 14:30:00,226.88,226.93,226.85,226.89,8980.0,220.2838,220.3324,220.2547,220.2935,8980.0
2020-08-18 14:35:00,226.88,226.98,226.86,226.93,10774.0,220.2838,220.3809,220.2644,220.3324,10774.0
2020-08-18 14:40:00,226.93,226.99,226.89,226.93,9278.0,220.3324,220.3906,220.2935,220.3324,9278.0
2020-08-18 14:45:00,226.95,227.01,226.85,227.01,11425.0,220.3518,220.41,220.2547,220.41,11425.0
2020-08-18 14:50:00,227.02,227.13,227.02,227.11,13597.0,220.4197,220.5265,220.4197,220.5071,13597.0
2020-08-18 14:55:00,227.08,227.17,227.06,227.06,16540.0,220.478,220.5654,220.4586,220.4586,16540.0
2020-08-18 15:00:00,227.07,227.09,226.92,226.99,166781.0,220.4683,220.4877,220.3227,220.3906,166781.0
2020-08-18 15:05:00,226.99,227.15,226.98,227.02,15498.0,220.3906,220.546,220.3809,220.4197,15498.0
2020-08-18 15:10:00,227.06,227.24,227.0,227.24,7375.0,220.4586,220.6333,220.4003,220.6333,7375.0
2020-08-18 15:15:00,227.29,227.31,227.17,227.3,12634.0,220.6819,220.7013,220.5654,220.6916,12634.0
2020-08-18 15:20:00,227.28,227.37,227.11,227.12,20173.0,220.6722,220.7596,220.5071,220.5168,20173.0
2020-08-18 15:25:00,227.12,227.13,227.01,227.09,13263.0,220.5168,220.5265,220.41,220.4877,13263.0
2020-08-18 15:30:00,227.05,227.25,227.05,227.2,11542.0,220.4489,220.6431,220.4489,220.5945,11542.0
2020-08-18 15:35:00,227.19,227.19,226.98,227.02,20958.0,220.5848,220.5848,220.3809,220.4197,20958.0
2020-08-18 15:40:00,227.03,227.21,227.03,227.21,24405.0,220.4295,220.6042,220.4295,220.6042,24405.0
2020-08-18 15:45:00,227.16,227.25,227.07,227.07,17309.0,220.5557,220.6431,220.4683,220.4683,17309.0
2020-08-18 15:50:00,226.92,227.07,226.87,226.9,23922.0,220.3227,220.4683,220.2741,220.3032,23922.0
2020-08-18 15:55:00,226.89,227.02,226.78,227.0,36044.0,220.2935,220.4197,220.1867,220.4003,36044.0
2020-08-19 09:30:00,227.12,227.31,226.72,227.26,38892.0,220.5168,220.7013,220.1285,220.6528,38892.0
2020-08-19 09:35:00,227.44,227.55,227.12,227.12,3960.0,220.8275,220.9343,220.5168,220.5168,3960.0
2020-08-19 09:40:00,227.02,227.02,226.7,226.75,3421.0,220.4197,220.4197,220.109,220.1576,3421.0
2020-08-19 09:45:00,226.83,226.83,226.12,226.13,8511.0,220.2353,220.2353,219.5459,219.5556,8511.0
2020-08-19 09:50:00,226.17,226.37,226.1,226.19,5748.0,219.5945,219.7886,219.5265,219.6139,5748.0
2020-08-19 09:55:00,226.28,226.31,225.95,226.18,1923.0,219.7013,219.7304,219.3809,219.6042,1923.0
2020-08-19 10:00:00,226.31,226.59,226.25,226.55,11410.0,219.7304,220.0022,219.6721,219.9634,11410.0
2020-08-19 10:05:00,226.51,226.69,226.48,226.64,9911.0,219.9246,220.0993,219.8954,220.0508,9911.0
2020-08-19 10:10:00,226.58,226.72,226.5,226.72,9380.0,219.9925,220.1285,219.9149,220.1285,9380.0
2020-08-19 10:15:00,226.69,226.84,226.69,226.82,7478.0,220.0993,220.245,220.0993,220.2256,7478.0
2020-08-19 10:20:00,226.82,227.03,226.78,227.03,3785.0,220.2256,220.4295,220.1867,220.4295,3785.0
2020-08-19 10:25:00,227.01,227.06,226.88,227.05,9450.0,220.41,220.4586,220.2838,220.4489,9450.0
2020-08-19 10:30:00,227.08,227.18,227.04,227.05,2888.0,220.478,220.5751,220.4392,220.4489,2888.0
2020-08-19 10:35:00,227.04,227.26,227.04,227.26,2410.0,220.4392,220.6528,220.4392,220.6528,2410.0
2020-08-19 10:40:00,227.17,227.17,226.97,226.97,14737.0,220.5654,220.5654,220.3712,220.3712,14737.0
2020-08-19 10:45:00,226.98,227.07,226.83,227.07,4417.0,220.3809,220.4683,220.2353,220.4683,4417.0
2020-08-19 10:50:00,227.03,227.19,227.0,227.1,14403.0,220.4295,220.5848,220.4003,220.4974,14403.0
2020-08-19 10:55:00,227.02,227.13,227.02,227.13,4101.0,220.4197,220.5265,220.4197,220.5265,4101.0
2020-08-19 11:00:00,227.16,227.28,227.02,227.03,6446.0,220.5557,220.6722,220.4197,220.4295,6446.0
2020-08-19 11:05:00,227.07,227.15,227.01,227.01,2979.0,220.4683,220.546,220.41,220.41,2979.0
2020-08-19 11:10:00,227.05,227.05,226.86,226.87,5063.0,220.4489,220.4489,220.2644,220.2741,5063.0
2020-08-19 11:15:00,226.84,227.16,226.83,226.99,4532.0,220.245,220.5557,220.2353,220.3906,4532.0
2020-08-19 11:20:00,227.05,227.1,227.04,227.1,4683.0,220.4489,220.4974,220.4392,220.4974,4683.0
2020-08-19 11:25:00,227.16,227.21,227.12,227.21,757.0,220.5557,220.6042,220.5168,220.6042,757.0
2020-08-19 11:30:00,227.25,227.42,227.25,227.37,5393.0,220.6431,220.8081,220.6431,220.7596,5393.0
2020-08-19 11:35:00,227.45,227.45,227.34,227.34,11890.0,220.8372,220.8372,220.7304,220.7304,11890.0
2020-08-19 11:40:00,227.45,227.52,227.42,227.45,3660.0,220.8372,220.9052,220.8081,220.8372,3660.0
2020-08-19 11:45:00,227.45,227.47,227.35,227.45,7139.0,220.8372,220.8567,220.7401,220.8372,7139.0
2020-08-19 11:50:00,227.44,227.45,227.4,227.42,1146.0,220.8275,220.8372,220.7887,220.8081,1146.0
2020-08-19 11:55:00,227.49,227.59,227.47,227.56,4847.0,220.8761,220.9732,220.8567,220.944,4847.0
2020-08-19 12:00:00,227.57,227.67,227.55,227.64,13305.0,220.9538,221.0508,220.9343,221.0217,13305.0
2020-08-19 12:05:00,227.59,227.61,227.47,227.48,3412.0,220.9732,220.9926,220.8567,220.8664,3412.0
2020-08-19 12:10:00,227.54,227.55,227.34,227.46,2391.0,220.9246,220.9343,220.7304,220.847,2391.0
2020-08-19 12:15:00,227.45,227.51,227.41,227.46,6230.0,220.8372,220.8955,220.7984,220.847,6230.0
2020-08-19 12:20:00,227.44,227.54,227.44,227.51,1480.0,220.8275,220.9246,220.8275,220.8955,1480.0
2020-08-19 12:25:00,227.49,227.57,227.41,227.43,3783.0,220.8761,220.9538,220.7984,220.8178,3783.0
2020-08-19 12:30:00,227.45,227.45,227.3,227.3,2306.0,220.8372,220.8372,220.6916,220.6916,2306.0
2020-08-19 12:35:00,227.35,227.48,227.35,227.48,3422.0,220.7401,220.8664,220.7401,220.8664,3422.0
2020-08-19 12:40:00,227.47,227.47,227.39,227.4,3286.0,220.8567,220.8567,220.779,220.7887,3286.0
2020-08-19 12:45:00,227.42,227.42,227.24,227.31,2386.0,220.8081,220.8081,220.6333,220.7013,2386.0
2020-08-19 12:50:00,227.39,227.46,227.39,227.41,3836.0,220.779,220.847,220.779,220.7984,3836.0
2020-08-19 12:55:00,227.45,227.47,227.32,227.43,4331.0,220.8372,220.8567,220.711,220.8178,4331.0
2020-08-19 13:00:00,227.37,227.38,227.33,227.38,1923.0,220.7596,220.7693,220.7207,220.7693,1923.0
2020-08-19 13:05:00,227.39,227.39,227.37,227.39,1008.0,220.779,220.779,220.7596,220.779,1008.0
2020-08-19 13:10:00,227.31,227.46,227.31,227.45,1378.0,220.7013,220.847,220.7013,220.8372,1378.0
2020-08-19 13:15:00,227.39,227.48,227.39,227.44,1304.0,220.779,220.8664,220.779,220.8275,1304.0
2020-08-19 13:20:00,227.42,227.5,227.42,227.49,1001.0,220.8081,220.8858,220.8081,220.8761,1001.0
2020-08-19 13:25:00,227.51,227.52,227.46,227.47,11197.0,220.8955,220.9052,220.847,220.8567,11197.0
2020-08-19 13:30:00,227.49,227.62,227.49,227.59,6744.0,220.8761,221.0023,220.8761,220.9732,6744.0
2020-08-19 13:35:00,227.58,227.71,227.55,227.7,2653.0,220.9635,221.0897,220.9343,221.08,2653.0
2020-08-19 13:40:00,227.66,227.69,227.59,227.69,3661.0,221.0411,221.0703,220.9732,221.0703,3661.0
2020-08-19 13:45:00,227.68,227.73,227.64,227.65,3722.0,221.0606,221.1091,221.0217,221.0314,3722.0
2020-08-19 13:50:00,227.66,227.71,227.61,227.69,2630.0,221.0411,221.0897,220.9926,221.0703,2630.0
2020-08-19 13:55:00,227.65,227.73,227.62,227.68,2972.0,221.0314,221.1091,221.0023,221.0606,2972.0
2020-08-19 14:00:00,227.7,227.76,227.65,227.75,11842.0,221.08,221.1382,221.0314,221.1285,11842.0
2020-08-19 14:05:00,227.6,227.6,227.14,227.38,6698.0,220.9829,220.9829,220.5363,220.7693,6698.0
2020-08-19 14:10:00,227.33,227.33,226.98,226.99,7311.0,220.7207,220.7207,220.3809,220.3906,7311.0
2020-08-19 14:15:00,227.0,227.0,226.45,226.47,12950.0,220.4003,220.4003,219.8663,219.8857,12950.0
2020-08-19 14:20:00,226.4,226.52,225.86,226.44,11138.0,219.8178,219.9343,219.2935,219.8566,11138.0
2020-08-19 14:25:00,226.47,226.57,226.09,226.33,6958.0,219.8857,219.9828,219.5168,219.7498,6958.0
2020-08-19 14:30:00,226.35,226.6,226.17,226.58,11105.0,219.7692,220.012,219.5945,219.9925,11105.0
2020-08-19 14:35:00,226.52,226.56,226.37,226.5,10672.0,219.9343,219.9731,219.7886,219.9149,10672.0
2020-08-19 14:40:00,226.55,226.57,226.27,226.27,3210.0,219.9634,219.9828,219.6915,219.6915,3210.0
2020-08-19 14:45:00,226.44,226.7,226.44,226.63,8971.0,219.8566,220.109,219.8566,220.0411,8971.0
2020-08-19 14:50:00,226.63,226.84,226.63,226.82,19544.0,220.0411,220.245,220.0411,220.2256,19544.0
2020-08-19 14:55:00,226.89,227.02,226.81,226.85,43325.0,220.2935,220.4197,220.2158,220.2547,43325.0
2020-08-19 15:00:00,226.71,226.9,226.61,226.68,61516.0,220.1188,220.3032,220.0217,220.0896,61516.0
2020-08-19 15:05:00,226.69,226.86,226.69,226.81,4368.0,220.0993,220.2644,220.0993,220.2158,4368.0
2020-08-19 15:10:00,226.89,226.9,226.7,226.71,5085.0,220.2935,220.3032,220.109,220.1188,5085.0
2020-08-19 15:15:00,226.68,226.77,226.55,226.55,3001.0,220.0896,220.177,219.9634,219.9634,3001.0
2020-08-19 15:20:00,226.5,226.56,226.31,226.38,7128.0,219.9149,219.9731,219.7304,219.7983,7128.0
2020-08-19 15:25:00,226.34,226.5,226.21,226.33,10279.0,219.7595,219.9149,219.6333,219.7498,10279.0
2020-08-19 15:30:00,226.39,226.41,226.21,226.23,4320.0,219.8081,219.8275,219.6333,219.6527,4320.0
2020-08-19 15:35:00,226.27,226.35,226.12,226.13,8597.0,219.6915,219.7692,219.5459,219.5556,8597.0
2020-08-19 15:40:00,226.04,226.35,225.97,226.32,15908.0,219.4682,219.7692,219.4003,219.7401,15908.0
2020-08-19 15:45:00,226.26,226.26,225.63,225.7,13733.0,219.6818,219.6818,219.0702,219.1381,13733.0
2020-08-19 15:50:00,225.64,225.86,225.46,225.76,13363.0,219.0799,219.2935,218.9051,219.1964,13363.0
2020-08-19 15:55:00,225.74,225.87,225.6,225.8,5690.0,219.177,219.3032,219.041,219.2352,5690.0
2020-08-20 09:30:00,224.68,225.11,224.51,225.11,59286.0,218.1478,218.5653,217.9827,218.5653,59286.0
2020-08-20 09:35:00,225.3,225.78,225.27,225.54,3297.0,218.7497,219.2158,218.7206,218.9828,3297.0
2020-08-20 09:40:00,225.46,225.91,225.44,225.89,5939.0,218.9051,219.342,218.8857,219.3226,5939.0
2020-08-20 09:45:00,225.87,226.14,225.87,226.06,4097.0,219.3032,219.5653,219.3032,219.4877,4097.0
2020-08-20 09:50:00,226.06,226.24,225.92,226.19,8190.0,219.4877,219.6624,219.3517,219.6139,8190.0
2020-08-20 09:55:00,226.21,226.42,226.19,226.3,3413.0,219.6333,219.8372,219.6139,219.7207,3413.0
2020-08-20 10:00:00,226.35,226.36,226.11,226.19,1939.0,219.7692,219.7789,219.5362,219.6139,1939.0
2020-08-20 10:05:00,226.21,226.43,226.21,226.32,6508.0,219.6333,219.8469,219.6333,219.7401,6508.0
2020-08-20 10:10:00,226.35,226.36,226.06,226.14,3213.0,219.7692,219.7789,219.4877,219.5653,3213.0
2020-08-20 10:15:00,226.22,226.34,226.22,226.31,2184.0,219.643,219.7595,219.643,219.7304,2184.0
2020-08-20 10:20:00,226.3,226.33,226.15,226.23,3667.0,219.7207,219.7498,219.575,219.6527,3667.0
2020-08-20 10:25:00,226.19,226.42,226.16,226.39,7350.0,219.6139,219.8372,219.5847,219.8081,7350.0
2020-08-20 10:30:00,226.41,226.51,226.35,226.5,4744.0,219.8275,219.9246,219.7692,219.9149,4744.0
2020-08-20 10:35:00,226.51,226.51,226.32,226.41,3185.0,219.9246,219.9246,219.7401,219.8275,3185.0
2020-08-20 10:40:00,226.3,226.37,226.27,226.37,2175.0,219.7207,219.7886,219.6915,219.7886,2175.0
2020-08-20 10:45:00,226.46,226.65,226.36,226.65,8526.0,219.876,220.0605,219.7789,220.0605,8526.0
2020-08-20 10:50:00,226.73,226.86,226.72,226.77,21617.0,220.1382,220.2644,220.1285,220.177,21617.0
2020-08-20 10:55:00,226.81,226.96,226.76,226.84,4478.0,220.2158,220.3615,220.1673,220.245,4478.0
2020-08-20 11:00:00,226.84,226.85,226.7,226.83,1069.0,220.245,220.2547,220.109,220.2353,1069.0
2020-08-20 11:05:00,226.78,226.79,226.46,226.48,2480.0,220.1867,220.1964,219.876,219.8954,2480.0
2020-08-20 11:10:00,226.44,226.62,226.43,226.52,2638.0,219.8566,220.0314,219.8469,219.9343,2638.0
2020-08-20 11:15:00,226.49,226.6,226.37,226.45,4920.0,219.9052,220.012,219.7886,219.8663,4920.0
2020-08-20 11:20:00,226.45,226.7,226.45,226.69,3633.0,219.8663,220.109,219.8663,220.0993,3633.0
2020-08-20 11:25:00,226.69,226.88,226.69,226.87,7629.0,220.0993,220.2838,220.0993,220.2741,7629.0
2020-08-20 11:30:00,226.86,226.93,226.77,226.89,2933.0,220.2644,220.3324,220.177,220.2935,2933.0
2020-08-20 11:35:00,226.89,227.2,226.88,227.2,2830.0,220.2935,220.5945,220.2838,220.5945,2830.0
2020-08-20 11:40:00,227.18,227.19,227.05,227.1,2757.0,220.5751,220.5848,220.4489,220.4974,2757.0
2020-08-20 11:45:00,227.09,227.16,227.05,227.08,3350.0,220.4877,220.5557,220.4489,220.478,3350.0
2020-08-20 11:50:00,227.05,227.28,227.04,227.23,3833.0,220.4489,220.6722,220.4392,220.6236,3833.0
2020-08-20 11:55:00,227.25,227.39,227.24,227.3,3638.0,220.6431,220.779,220.6333,220.6916,3638.0
2020-08-20 12:00:00,227.25,227.25,227.15,227.23,1611.0,220.6431,220.6431,220.546,220.6236,1611.0
2020-08-20 12:05:00,227.22,227.32,227.21,227.22,4036.0,220.6139,220.711,220.6042,220.6139,4036.0
2020-08-20 12:10:00,227.27,227.37,227.26,227.35,3982.0,220.6625,220.7596,220.6528,220.7401,3982.0
2020-08-20 12:15:00,227.3,227.31,227.1,227.1,2252.0,220.6916,220.7013,220.4974,220.4974,2252.0
2020-08-20 12:20:00,227.08,227.26,227.07,227.23,4898.0,220.478,220.6528,220.4683,220.6236,4898.0
2020-08-20 12:25:00,227.21,227.22,227.08,227.09,1381.0,220.6042,220.6139,220.478,220.4877,1381.0
2020-08-20 12:30:00,227.05,227.16,227.03,227.04,3678.0,220.4489,220.5557,220.4295,220.4392,3678.0
2020-08-20 12:35:00,227.07,227.13,226.99,227.13,1665.0,220.4683,220.5265,220.3906,220.5265,1665.0
2020-08-20 12:40:00,227.16,227.16,227.05,227.1,2475.0,220.5557,220.5557,220.4489,220.4974,2475.0
2020-08-20 12:45:00,227.12,227.16,226.97,226.97,1177.0,220.5168,220.5557,220.3712,220.3712,1177.0
2020-08-20 12:50:00,226.96,227.03,226.89,227.03,3238.0,220.3615,220.4295,220.2935,220.4295,3238.0
2020-08-20 12:55:00,227.09,227.1,226.92,226.96,1913.0,220.4877,220.4974,220.3227,220.3615,1913.0
2020-08-20 13:00:00,227.0,227.05,226.98,227.01,4517.0,220.4003,220.4489,220.3809,220.41,4517.0
2020-08-20 13:05:00,226.94,226.94,226.76,226.87,2382.0,220.3421,220.3421,220.1673,220.2741,2382.0
2020-08-20 13:10:00,226.89,227.01,226.87,227.0,2917.0,220.2935,220.41,220.2741,220.4003,2917.0
2020-08-20 13:15:00,227.04,227.11,226.99,227.11,3786.0,220.4392,220.5071,220.3906,220.5071,3786.0
2020-08-20 13:20:00,227.12,227.23,227.11,227.22,5666.0,220.5168,220.6236,220.5071,220.6139,5666.0
2020-08-20 13:25:00,227.24,227.28,227.23,227.26,6339.0,220.6333,220.6722,220.6236,220.6528,6339.0
2020-08-20 13:30:00,227.29,227.36,227.28,227.33,3703.0,220.6819,220.7499,220.6722,220.7207,3703.0
2020-08-20 13:35:00,227.36,227.4,227.3,227.34,7787.0,220.7499,220.7887,220.6916,220.7304,7787.0
2020-08-20 13:40:00,227.38,227.46,227.36,227.43,2828.0,220.7693,220.847,220.7499,220.8178,2828.0
2020-08-20 13:45:00,227.43,227.43,227.14,227.23,14352.0,220.8178,220.8178,220.5363,220.6236,14352.0
2020-08-20 13:50:00,227.19,227.36,227.19,227.25,3235.0,220.5848,220.7499,220.5848,220.6431,3235.0
2020-08-20 13:55:00,227.28,227.45,227.26,227.4,2065.0,220.6722,220.8372,220.6528,220.7887,2065.0
2020-08-20 14:00:00,227.45,227.52,227.38,227.48,7548.0,220.8372,220.9052,220.7693,220.8664,7548.0
2020-08-20 14:05:00,227.47,227.52,227.45,227.48,4593.0,220.8567,220.9052,220.8372,220.8664,4593.0
2020-08-20 14:10:00,227.48,227.5,227.42,227.49,3615.0,220.8664,220.8858,220.8081,220.8761,3615.0
2020-08-20 14:15:00,227.46,227.54,227.41,227.49,3704.0,220.847,220.9246,220.7984,220.8761,3704.0
2020-08-20 14:20:00,227.54,227.88,227.52,227.86,14911.0,220.9246,221.2547,220.9052,221.2353,14911.0
2020-08-20 14:25:00,227.79,227.84,227.71,227.84,1833.0,221.1674,221.2159,221.0897,221.2159,1833.0
2020-08-20 14:30:00,227.82,227.93,227.79,227.91,4774.0,221.1965,221.3033,221.1674,221.2839,4774.0
2020-08-20 14:35:00,227.93,227.94,227.83,227.87,3379.0,221.3033,221.313,221.2062,221.245,3379.0
2020-08-20 14:40:00,227.82,227.85,227.77,227.83,5360.0,221.1965,221.2256,221.1479,221.2062,5360.0
2020-08-20 14:45:00,227.83,228.0,227.83,227.93,3779.0,221.2062,221.3713,221.2062,221.3033,3779.0
2020-08-20 14:50:00,227.96,227.96,227.84,227.94,2781.0,221.3324,221.3324,221.2159,221.313,2781.0
2020-08-20 14:55:00,228.0,228.07,227.93,228.07,7118.0,221.3713,221.4392,221.3033,221.4392,7118.0
2020-08-20 15:00:00,228.05,228.27,228.05,228.27,12038.0,221.4198,221.6334,221.4198,221.6334,12038.0
2020-08-20 15:05:00,228.31,228.32,228.17,228.3,7862.0,221.6722,221.6819,221.5363,221.6625,7862.0
2020-08-20 15:10:00,228.35,228.36,228.18,228.25,7798.0,221.7111,221.7208,221.546,221.614,7798.0
2020-08-20 15:15:00,228.24,228.29,228.02,228.04,4821.0,221.6043,221.6528,221.3907,221.4101,4821.0
2020-08-20 15:20:00,228.05,228.07,227.8,227.9,5586.0,221.4198,221.4392,221.1771,221.2742,5586.0
2020-08-20 15:25:00,227.93,228.03,227.87,227.97,5688.0,221.3033,221.4004,221.245,221.3421,5688.0
2020-08-20 15:30:00,228.0,228.07,227.9,228.01,2614.0,221.3713,221.4392,221.2742,221.381,2614.0
2020-08-20 15:35:00,228.02,228.24,228.01,228.24,18736.0,221.3907,221.6043,221.381,221.6043,18736.0
2020-08-20 15:40:00,228.21,228.5,228.21,228.45,18416.0,221.5751,221.8567,221.5751,221.8082,18416.0
2020-08-20 15:45:00,228.46,228.55,228.42,228.46,8096.0,221.8179,221.9053,221.779,221.8179,8096.0
2020-08-20 15:50:00,228.23,228.32,228.14,228.14,11875.0,221.5946,221.6819,221.5072,221.5072,11875.0
2020-08-20 15:55:00,228.18,228.35,228.11,228.18,18291.0,221.546,221.7111,221.4781,221.546,18291.0
2020-08-21 09:30:00,228.34,228.5,228.19,228.28,30376.0,221.7014,221.8567,221.5557,221.6431,30376.0
2020-08-21 09:35:00,228.32,228.38,227.94,227.95,15582.0,221.6819,221.7402,221.313,221.3227,15582.0
2020-08-21 09:40:00,228.0,228.48,227.87,228.45,10424.0,221.3713,221.8373,221.245,221.8082,10424.0
2020-08-21 09:45:00,228.52,228.77,228.39,228.49,4812.0,221.8761,222.1189,221.7499,221.847,4812.0
2020-08-21 09:50:00,228.46,228.47,228.14,228.46,5117.0,221.8179,221.8276,221.5072,221.8179,5117.0
2020-08-21 09:55:00,228.45,228.64,228.34,228.63,3542.0,221.8082,221.9926,221.7014,221.9829,3542.0
2020-08-21 10:00:00,228.62,228.64,228.3,228.4,8366.0,221.9732,221.9926,221.6625,221.7596,8366.0
2020-08-21 10:05:00,228.25,228.58,228.2,228.44,4753.0,221.614,221.9344,221.5654,221.7985,4753.0
2020-08-21 10:10:00,228.5,228.5,228.16,228.17,7482.0,221.8567,221.8567,221.5266,221.5363,7482.0
2020-08-21 10:15:00,228.17,228.55,228.16,228.54,8426.0,221.5363,221.9053,221.5266,221.8956,8426.0
2020-08-21 10:20:00,228.43,228.55,228.33,228.55,6333.0,221.7887,221.9053,221.6917,221.9053,6333.0
2020-08-21 10:25:00,228.56,229.02,228.56,228.93,4828.0,221.915,222.3616,221.915,222.2742,4828.0
2020-08-21 10:30:00,228.94,229.23,228.94,229.16,6955.0,222.2839,222.5655,222.2839,222.4975,6955.0
2020-08-21 10:35:00,229.06,229.15,229.0,229.08,13824.0,222.4004,222.4878,222.3422,222.4199,13824.0
2020-08-21 10:40:00,229.14,229.14,229.02,229.03,4418.0,222.4781,222.4781,222.3616,222.3713,4418.0
2020-08-21 10:45:00,229.09,229.25,229.08,229.18,9393.0,222.4296,222.5849,222.4199,222.5169,9393.0
2020-08-21 10:50:00,229.27,229.33,229.13,229.33,5624.0,222.6043,222.6626,222.4684,222.6626,5624.0
2020-08-21 10:55:00,229.37,229.48,229.27,229.28,7578.0,222.7014,222.8082,222.6043,222.614,7578.0
2020-08-21 11:00:00,229.16,229.16,228.97,229.03,2590.0,222.4975,222.4975,222.313,222.3713,2590.0
2020-08-21 11:05:00,228.89,229.0,228.78,228.8,6359.0,222.2354,222.3422,222.1286,222.148,6359.0
2020-08-21 11:10:00,228.77,229.02,228.73,228.76,1805.0,222.1189,222.3616,222.08,222.1092,1805.0
2020-08-21 11:15:00,228.74,228.9,228.69,228.73,4156.0,222.0897,222.2451,222.0412,222.08,4156.0
2020-08-21 11:20:00,228.73,229.12,228.73,229.12,3982.0,222.08,222.4587,222.08,222.4587,3982.0
2020-08-21 11:25:00,229.1,229.11,229.04,229.06,6132.0,222.4393,222.449,222.381,222.4004,6132.0
2020-08-21 11:30:00,229.01,229.04,228.73,228.73,2831.0,222.3519,222.381,222.08,222.08,2831.0
2020-08-21 11:35:00,228.73,228.78,228.64,228.65,8257.0,222.08,222.1286,221.9926,222.0024,8257.0
2020-08-21 11:40:00,228.64,228.73,228.6,228.67,4485.0,221.9926,222.08,221.9538,222.0218,4485.0
2020-08-21 11:45:00,228.53,228.81,228.53,228.7,5401.0,221.8858,222.1577,221.8858,222.0509,5401.0
2020-08-21 11:50:00,228.77,228.78,228.57,228.62,6113.0,222.1189,222.1286,221.9247,221.9732,6113.0
2020-08-21 11:55:00,228.58,228.73,228.29,228.34,4545.0,221.9344,222.08,221.6528,221.7014,4545.0
2020-08-21 12:00:00,228.31,228.66,228.31,228.66,2394.0,221.6722,222.0121,221.6722,222.0121,2394.0
2020-08-21 12:05:00,228.8,228.91,228.78,228.81,10616.0,222.148,222.2548,222.1286,222.1577,10616.0
2020-08-21 12:10:00,228.85,229.0,228.84,229.0,18905.0,222.1965,222.3422,222.1868,222.3422,18905.0
2020-08-21 12:15:00,229.03,229.13,229.02,229.09,3055.0,222.3713,222.4684,222.3616,222.4296,3055.0
2020-08-21 12:20:00,229.04,229.14,229.01,229.14,2018.0,222.381,222.4781,222.3519,222.4781,2018.0
2020-08-21 12:25:00,229.15,229.15,229.02,229.08,4165.0,222.4878,222.4878,222.3616,222.4199,4165.0
2020-08-21 12:30:00,229.15,229.17,229.07,229.1,4235.0,222.4878,222.5072,222.4101,222.4393,4235.0
2020-08-21 12:35:00,229.15,229.16,229.04,229.06,3440.0,222.4878,222.4975,222.381,222.4004,3440.0
2020-08-21 12:40:00,229.03,229.13,229.03,229.12,2539.0,222.3713,222.4684,222.3713,222.4587,2539.0
2020-08-21 12:45:00,229.13,229.17,229.1,229.13,4237.0,222.4684,222.5072,222.4393,222.4684,4237.0
2020-08-21 12:50:00,229.1,229.1,228.98,229.09,2065.0,222.4393,222.4393,222.3228,222.4296,2065.0
2020-08-21 12:55:00,229.08,229.09,229.03,229.07,1209.0,222.4199,222.4296,222.3713,222.4101,1209.0
2020-08-21 13:00:00,229.1,229.1,228.81,228.91,3615.0,222.4393,222.4393,222.1577,222.2548,3615.0
2020-08-21 13:05:00,228.93,229.0,228.92,228.98,1433.0,222.2742,222.3422,222.2645,222.3228,1433.0
2020-08-21 13:10:00,228.86,229.04,228.86,229.01,1110.0,222.2062,222.381,222.2062,222.3519,1110.0
2020-08-21 13:15:00,229.04,229.06,228.88,228.89,1510.0,222.381,222.4004,222.2257,222.2354,1510.0
2020-08-21 13:20:00,228.86,228.86,228.77,228.8,8637.0,222.2062,222.2062,222.1189,222.148,8637.0
2020-08-21 13:25:00,228.75,228.9,228.73,228.89,6071.0,222.0994,222.2451,222.08,222.2354,6071.0
2020-08-21 13:30:00,228.87,228.91,228.79,228.84,1902.0,222.216,222.2548,222.1383,222.1868,1902.0
2020-08-21 13:35:00,228.97,229.1,228.97,229.01,2911.0,222.313,222.4393,222.313,222.3519,2911.0
2020-08-21 13:40:00,229.01,229.05,228.89,228.89,6015.0,222.3519,222.3907,222.2354,222.2354,6015.0
2020-08-21 13:45:00,228.87,228.98,228.83,228.98,8220.0,222.216,222.3228,222.1771,222.3228,8220.0
2020-08-21 13:50:00,229.01,229.01,228.86,228.89,8606.0,222.3519,222.3519,222.2062,222.2354,8606.0
2020-08-21 13:55:00,228.86,228.89,228.73,228.81,5524.0,222.2062,222.2354,222.08,222.1577,5524.0
2020-08-21 14:00:00,228.94,228.99,228.85,228.99,20862.0,222.2839,222.3325,222.1965,222.3325,20862.0
2020-08-21 14:05:00,228.98,229.07,228.96,229.04,39210.0,222.3228,222.4101,222.3033,222.381,39210.0
2020-08-21 14:10:00,229.09,229.11,228.96,229.06,10309.0,222.4296,222.449,222.3033,222.4004,10309.0
2020-08-21 14:15:00,229.12,229.19,229.1,229.19,20399.0,222.4587,222.5267,222.4393,222.5267,20399.0
2020-08-21 14:20:00,229.12,229.12,229.07,229.08,3217.0,222.4587,222.4587,222.4101,222.4199,3217.0
2020-08-21 14:25:00,229.12,229.21,229.1,229.2,1909.0,222.4587,222.5461,222.4393,222.5364,1909.0
2020-08-21 14:30:00,229.16,229.31,229.15,229.25,3826.0,222.4975,222.6432,222.4878,222.5849,3826.0
2020-08-21 14:35:00,229.28,229.34,229.2,229.22,2962.0,222.614,222.6723,222.5364,222.5558,2962.0
2020-08-21 14:40:00,229.18,229.26,229.13,229.25,3147.0,222.5169,222.5946,222.4684,222.5849,3147.0
2020-08-21 14:45:00,229.22,229.39,229.16,229.24,11753.0,222.5558,222.7208,222.4975,222.5752,11753.0
2020-08-21 14:50:00,229.3,229.37,229.29,229.33,3537.0,222.6335,222.7014,222.6237,222.6626,3537.0
2020-08-21 14:55:00,229.36,229.51,229.36,229.48,6564.0,222.6917,222.8373,222.6917,222.8082,6564.0
2020-08-21 15:00:00,229.44,229.69,229.43,229.53,72691.0,222.7694,223.0121,222.7597,222.8568,72691.0
2020-08-21 15:05:00,229.55,229.63,229.46,229.62,4413.0,222.8762,222.9539,222.7888,222.9442,4413.0
2020-08-21 15:10:00,229.62,229.67,229.55,229.57,3208.0,222.9442,222.9927,222.8762,222.8956,3208.0
2020-08-21 15:15:00,229.48,229.57,229.48,229.5,4505.0,222.8082,222.8956,222.8082,222.8276,4505.0
2020-08-21 15:20:00,229.46,229.63,229.45,229.61,6671.0,222.7888,222.9539,222.7791,222.9344,6671.0
2020-08-21 15:25:00,229.62,229.62,229.5,229.55,3256.0,222.9442,222.9442,222.8276,222.8762,3256.0
2020-08-21 15:30:00,229.51,229.57,229.39,229.4,6879.0,222.8373,222.8956,222.7208,222.7305,6879.0
2020-08-21 15:35:00,229.45,229.49,229.39,229.46,4006.0,222.7791,222.8179,222.7208,222.7888,4006.0
2020-08-21 15:40:00,229.37,229.37,229.2,229.21,5805.0,222.7014,222.7014,222.5364,222.5461,5805.0
2020-08-21 15:45:00,229.2,229.4,229.2,229.32,5504.0,222.5364,222.7305,222.5364,222.6529,5504.0
2020-08-21 15:50:00,229.28,229.46,229.25,229.46,4423.0,222.614,222.7888,222.5849,222.7888,4423.0
2020-08-21 15:55:00,229.51,229.58,229.43,229.47,9450.0,222.8373,222.9053,222.7597,222.7985,9450.0
2020-08-24 09:30:00,232.1,232.1,231.73,231.74,85719.0,225.352,225.352,224.9928,225.0025,85719.0
2020-08-24 09:35:00,231.9,232.13,231.83,232.11,17710.0,225.1579,225.3812,225.0899,225.3618,17710.0
2020-08-24 09:40:00,232.22,232.33,231.99,231.99,42741.0,225.4686,225.5754,225.2452,225.2452,42741.0
2020-08-24 09:45:00,232.0,232.26,231.88,232.0,3763.0,225.255,225.5074,225.1384,225.255,3763.0
2020-08-24 09:50:00,231.88,231.9,230.69,230.7,5270.0,225.1384,225.1579,223.983,223.9928,5270.0
2020-08-24 09:55:00,230.74,231.3,230.74,231.3,12271.0,224.0316,224.5753,224.0316,224.5753,12271.0
2020-08-24 10:00:00,231.28,231.3,230.55,230.55,10902.0,224.5559,224.5753,223.8471,223.8471,10902.0
2020-08-24 10:05:00,230.71,230.71,230.23,230.36,5651.0,224.0025,224.0025,223.5364,223.6626,5651.0
2020-08-24 10:10:00,230.43,230.98,230.43,230.98,6460.0,223.7306,224.2646,223.7306,224.2646,6460.0
2020-08-24 10:15:00,231.07,231.44,230.97,231.41,4857.0,224.352,224.7112,224.2549,224.6821,4857.0
2020-08-24 10:20:00,231.45,231.48,231.22,231.25,19474.0,224.7209,224.7501,224.4976,224.5268,19474.0
2020-08-24 10:25:00,231.3,231.36,230.9,230.91,12521.0,224.5753,224.6336,224.1869,224.1966,12521.0
2020-08-24 10:30:00,230.71,230.92,230.53,230.56,9862.0,224.0025,224.2064,223.8277,223.8568,9862.0
2020-08-24 10:35:00,230.55,230.88,230.46,230.87,10829.0,223.8471,224.1675,223.7597,224.1578,10829.0
2020-08-24 10:40:00,230.75,230.76,230.43,230.53,7006.0,224.0413,224.051,223.7306,223.8277,7006.0
2020-08-24 10:45:00,230.52,230.52,229.82,230.11,7812.0,223.818,223.818,223.1383,223.4199,7812.0
2020-08-24 10:50:00,230.16,230.16,229.26,229.28,9014.0,223.4685,223.4685,222.5946,222.614,9014.0
2020-08-24 10:55:00,229.35,229.57,229.16,229.46,7635.0,222.682,222.8956,222.4975,222.7888,7635.0
2020-08-24 11:00:00,229.53,230.01,229.53,229.99,6198.0,222.8568,223.3228,222.8568,223.3034,6198.0
2020-08-24 11:05:00,229.88,230.26,229.84,230.26,4308.0,223.1966,223.5655,223.1578,223.5655,4308.0
2020-08-24 11:10:00,230.25,230.33,230.0,230.06,4183.0,223.5558,223.6335,223.3131,223.3714,4183.0
2020-08-24 11:15:00,230.0,230.1,229.89,230.06,5440.0,223.3131,223.4102,223.2063,223.3714,5440.0
2020-08-24 11:20:00,230.1,230.15,230.0,230.02,2686.0,223.4102,223.4587,223.3131,223.3325,2686.0
2020-08-24 11:25:00,230.0,230.04,229.64,229.64,1544.0,223.3131,223.3519,222.9636,222.9636,1544.0
2020-08-24 11:30:00,229.81,230.04,229.81,229.83,2320.0,223.1286,223.3519,223.1286,223.148,2320.0
2020-08-24 11:35:00,229.9,230.2,229.85,230.13,10863.0,223.216,223.5073,223.1675,223.4393,10863.0
2020-08-24 11:40:00,230.17,230.39,230.15,230.37,2793.0,223.4782,223.6918,223.4587,223.6723,2793.0
2020-08-24 11:45:00,230.52,230.56,230.38,230.47,11586.0,223.818,223.8568,223.6821,223.7694,11586.0
2020-08-24 11:50:00,230.5,230.52,230.26,230.41,7268.0,223.7986,223.818,223.5655,223.7112,7268.0
2020-08-24 11:55:00,230.49,230.6,230.39,230.47,4383.0,223.7889,223.8957,223.6918,223.7694,4383.0
2020-08-24 12:00:00,230.54,230.82,230.54,230.81,3001.0,223.8374,224.1093,223.8374,224.0996,3001.0
2020-08-24 12:05:00,230.77,230.77,230.58,230.66,5847.0,224.0607,224.0607,223.8762,223.9539,5847.0
2020-08-24 12:10:00,230.64,230.74,230.64,230.74,3921.0,223.9345,224.0316,223.9345,224.0316,3921.0
2020-08-24 12:15:00,230.77,230.91,230.69,230.81,4529.0,224.0607,224.1966,223.983,224.0996,4529.0
2020-08-24 12:20:00,230.78,230.78,230.65,230.74,3085.0,224.0704,224.0704,223.9442,224.0316,3085.0
2020-08-24 12:25:00,230.6,230.6,230.4,230.42,1377.0,223.8957,223.8957,223.7015,223.7209,1377.0
2020-08-24 12:30:00,230.36,230.5,230.35,230.46,2088.0,223.6626,223.7986,223.6529,223.7597,2088.0
2020-08-24 12:35:00,230.53,230.56,230.42,230.42,1748.0,223.8277,223.8568,223.7209,223.7209,1748.0
2020-08-24 12:40:00,230.5,230.56,230.21,230.35,7252.0,223.7986,223.8568,223.517,223.6529,7252.0
2020-08-24 12:45:00,230.33,230.57,230.33,230.54,2959.0,223.6335,223.8665,223.6335,223.8374,2959.0
2020-08-24 12:50:00,230.37,230.41,230.3,230.4,2400.0,223.6723,223.7112,223.6044,223.7015,2400.0
2020-08-24 12:55:00,230.32,230.4,230.31,230.37,1793.0,223.6238,223.7015,223.6141,223.6723,1793.0
2020-08-24 13:00:00,230.44,230.65,230.44,230.59,5083.0,223.7403,223.9442,223.7403,223.886,5083.0
2020-08-24 13:05:00,230.63,230.77,230.63,230.77,1463.0,223.9248,224.0607,223.9248,224.0607,1463.0
2020-08-24 13:10:00,230.76,230.81,230.65,230.77,3795.0,224.051,224.0996,223.9442,224.0607,3795.0
2020-08-24 13:15:00,230.77,230.77,230.58,230.59,5698.0,224.0607,224.0607,223.8762,223.886,5698.0
2020-08-24 13:20:00,230.62,230.67,230.44,230.52,8929.0,223.9151,223.9636,223.7403,223.818,8929.0
2020-08-24 13:25:00,230.4,230.44,230.39,230.4,2121.0,223.7015,223.7403,223.6918,223.7015,2121.0
2020-08-24 13:30:00,230.25,230.25,230.17,230.17,2862.0,223.5558,223.5558,223.4782,223.4782,2862.0
2020-08-24 13:35:00,230.34,230.42,230.3,230.3,4931.0,223.6432,223.7209,223.6044,223.6044,4931.0
2020-08-24 13:40:00,230.35,230.39,230.0,230.03,3031.0,223.6529,223.6918,223.3131,223.3422,3031.0
2020-08-24 13:45:00,230.16,230.17,230.0,230.06,9102.0,223.4685,223.4782,223.3131,223.3714,9102.0
2020-08-24 13:50:00,230.03,230.34,230.03,230.34,4016.0,223.3422,223.6432,223.3422,223.6432,4016.0
2020-08-24 13:55:00,230.33,230.42,230.26,230.33,5247.0,223.6335,223.7209,223.5655,223.6335,5247.0
2020-08-24 14:00:00,230.34,230.38,230.2,230.2,3128.0,223.6432,223.6821,223.5073,223.5073,3128.0
2020-08-24 14:05:00,230.23,230.46,230.21,230.42,1763.0,223.5364,223.7597,223.517,223.7209,1763.0
2020-08-24 14:10:00,230.35,230.42,230.33,230.38,2437.0,223.6529,223.7209,223.6335,223.6821,2437.0
2020-08-24 14:15:00,230.36,230.53,230.36,230.42,2195.0,223.6626,223.8277,223.6626,223.7209,2195.0
2020-08-24 14:20:00,230.41,230.41,230.12,230.18,10328.0,223.7112,223.7112,223.4296,223.4879,10328.0
2020-08-24 14:25:00,230.18,230.19,230.05,230.08,1862.0,223.4879,223.4976,223.3617,223.3908,1862.0
2020-08-24 14:30:00,230.09,230.19,229.82,229.82,5932.0,223.4005,223.4976,223.1383,223.1383,5932.0
2020-08-24 14:35:00,229.93,229.95,229.81,229.92,10673.0,223.2451,223.2646,223.1286,223.2354,10673.0
2020-08-24 14:40:00,229.87,229.87,229.71,229.75,3959.0,223.1869,223.1869,223.0315,223.0704,3959.0
2020-08-24 14:45:00,229.79,229.93,229.79,229.87,5126.0,223.1092,223.2451,223.1092,223.1869,5126.0
2020-08-24 14:50:00,229.83,229.83,229.57,229.58,6665.0,223.148,223.148,222.8956,222.9053,6665.0
2020-08-24 14:55:00,229.62,229.84,229.59,229.74,3301.0,222.9442,223.1578,222.915,223.0607,3301.0
2020-08-24 15:00:00,229.73,229.82,229.65,229.69,24197.0,223.051,223.1383,222.9733,223.0121,24197.0
2020-08-24 15:05:00,229.62,229.62,229.45,229.45,18640.0,222.9442,222.9442,222.7791,222.7791,18640.0
2020-08-24 15:10:00,229.45,229.55,229.33,229.54,8870.0,222.7791,222.8762,222.6626,222.8665,8870.0
2020-08-24 15:15:00,229.68,229.85,229.62,229.85,11293.0,223.0024,223.1675,222.9442,223.1675,11293.0
2020-08-24 15:20:00,229.82,230.06,229.77,230.05,4984.0,223.1383,223.3714,223.0898,223.3617,4984.0
2020-08-24 15:25:00,230.0,230.16,230.0,230.16,5969.0,223.3131,223.4685,223.3131,223.4685,5969.0
2020-08-24 15:30:00,230.06,230.24,230.04,230.24,6809.0,223.3714,223.5461,223.3519,223.5461,6809.0
2020-08-24 15:35:00,230.13,230.28,230.13,230.25,10781.0,223.4393,223.585,223.4393,223.5558,10781.0
2020-08-24 15:40:00,230.3,230.48,230.3,230.4,7722.0,223.6044,223.7791,223.6044,223.7015,7722.0
2020-08-24 15:45:00,230.46,230.49,230.22,230.23,5503.0,223.7597,223.7889,223.5267,223.5364,5503.0
2020-08-24 15:50:00,230.35,230.58,230.24,230.47,14508.0,223.6529,223.8762,223.5461,223.7694,14508.0
2020-08-24 15:55:00,230.48,230.85,230.38,230.85,13570.0,223.7791,224.1384,223.6821,224.1384,13570.0
2020-08-25 09:30:00,230.81,230.94,230.02,230.29,44088.0,224.0996,224.2258,223.3325,223.5947,44088.0
2020-08-25 09:35:00,230.45,230.85,230.45,230.51,11618.0,223.75,224.1384,223.75,223.8083,11618.0
2020-08-25 09:40:00,230.61,231.04,230.41,230.87,20062.0,223.9054,224.3229,223.7112,224.1578,20062.0
2020-08-25 09:45:00,230.68,230.94,230.68,230.8,2624.0,223.9733,224.2258,223.9733,224.0898,2624.0
2020-08-25 09:50:00,230.69,230.71,230.33,230.33,3625.0,223.983,224.0025,223.6335,223.6335,3625.0
2020-08-25 09:55:00,230.28,230.9,230.28,230.9,4541.0,223.585,224.1869,223.585,224.1869,4541.0
2020-08-25 10:00:00,230.86,230.91,230.6,230.6,8444.0,224.1481,224.1966,223.8957,223.8957,8444.0
2020-08-25 10:05:00,230.8,230.8,230.35,230.45,3058.0,224.0898,224.0898,223.6529,223.75,3058.0
2020-08-25 10:10:00,230.39,230.78,230.36,230.69,13508.0,223.6918,224.0704,223.6626,223.983,13508.0
2020-08-25 10:15:00,230.79,231.2,230.79,231.15,3279.0,224.0801,224.4782,224.0801,224.4297,3279.0
2020-08-25 10:20:00,231.13,231.19,230.78,230.92,25352.0,224.4103,224.4685,224.0704,224.2064,25352.0
2020-08-25 10:25:00,230.86,230.99,230.64,230.69,3222.0,224.1481,224.2743,223.9345,223.983,3222.0
2020-08-25 10:30:00,230.57,230.87,230.55,230.87,5913.0,223.8665,224.1578,223.8471,224.1578,5913.0
2020-08-25 10:35:00,230.85,231.07,230.85,230.99,17118.0,224.1384,224.352,224.1384,224.2743,17118.0
2020-08-25 10:40:00,231.02,231.03,230.93,230.97,3717.0,224.3034,224.3132,224.2161,224.2549,3717.0
2020-08-25 10:45:00,230.88,231.14,230.74,230.83,8637.0,224.1675,224.42,224.0316,224.119,8637.0
2020-08-25 10:50:00,230.75,230.85,230.72,230.85,5735.0,224.0413,224.1384,224.0122,224.1384,5735.0
2020-08-25 10:55:00,230.78,231.14,230.78,231.14,5827.0,224.0704,224.42,224.0704,224.42,5827.0
2020-08-25 11:00:00,231.12,231.44,231.12,231.24,2805.0,224.4005,224.7112,224.4005,224.5171,2805.0
2020-08-25 11:05:00,231.32,231.42,231.23,231.42,6578.0,224.5947,224.6918,224.5073,224.6918,6578.0
2020-08-25 11:10:00,231.49,231.85,231.41,231.81,6952.0,224.7598,225.1093,224.6821,225.0705,6952.0
2020-08-25 11:15:00,231.84,231.92,231.79,231.91,2379.0,225.0996,225.1773,225.0511,225.1676,2379.0
2020-08-25 11:20:00,231.95,231.95,231.66,231.72,1841.0,225.2064,225.2064,224.9248,224.9831,1841.0
2020-08-25 11:25:00,231.72,231.72,231.4,231.41,1821.0,224.9831,224.9831,224.6724,224.6821,1821.0
2020-08-25 11:30:00,231.57,231.57,231.15,231.4,29654.0,224.8375,224.8375,224.4297,224.6724,29654.0
2020-08-25 11:35:00,231.27,231.38,231.19,231.2,2191.0,224.5462,224.653,224.4685,224.4782,2191.0
2020-08-25 11:40:00,231.34,231.37,231.0,231.1,8450.0,224.6141,224.6433,224.284,224.3811,8450.0
2020-08-25 11:45:00,231.06,231.18,231.06,231.18,1757.0,224.3423,224.4588,224.3423,224.4588,1757.0
2020-08-25 11:50:00,231.13,231.25,231.13,231.16,31263.0,224.4103,224.5268,224.4103,224.4394,31263.0
2020-08-25 11:55:00,231.29,231.4,231.28,231.35,3634.0,224.5656,224.6724,224.5559,224.6239,3634.0
2020-08-25 12:00:00,231.32,231.41,231.19,231.2,605.0,224.5947,224.6821,224.4685,224.4782,605.0
2020-08-25 12:05:00,231.25,231.28,231.07,231.28,4291.0,224.5268,224.5559,224.352,224.5559,4291.0
2020-08-25 12:10:00,231.28,231.28,230.87,230.87,40440.0,224.5559,224.5559,224.1578,224.1578,40440.0
2020-08-25 12:15:00,230.93,231.22,230.87,231.17,71018.0,224.2161,224.4976,224.1578,224.4491,71018.0
2020-08-25 12:20:00,231.16,231.33,231.14,231.27,3927.0,224.4394,224.6044,224.42,224.5462,3927.0
2020-08-25 12:25:00,231.34,231.45,231.34,231.45,2266.0,224.6141,224.7209,224.6141,224.7209,2266.0
2020-08-25 12:30:00,231.37,231.38,231.32,231.36,1842.0,224.6433,224.653,224.5947,224.6336,1842.0
2020-08-25 12:35:00,231.42,231.51,231.34,231.51,1517.0,224.6918,224.7792,224.6141,224.7792,1517.0
2020-08-25 12:40:00,231.55,231.64,231.53,231.54,4232.0,224.818,224.9054,224.7986,224.8083,4232.0
2020-08-25 12:45:00,231.55,231.57,231.5,231.5,1040.0,224.818,224.8375,224.7695,224.7695,1040.0
2020-08-25 12:50:00,231.43,231.51,231.42,231.43,3209.0,224.7015,224.7792,224.6918,224.7015,3209.0
2020-08-25 12:55:00,231.47,231.56,231.41,231.52,4929.0,224.7404,224.8277,224.6821,224.7889,4929.0
2020-08-25 13:00:00,231.5,231.55,231.44,231.55,575.0,224.7695,224.818,224.7112,224.818,575.0
2020-08-25 13:05:00,231.43,231.46,231.32,231.46,7058.0,224.7015,224.7307,224.5947,224.7307,7058.0
2020-08-25 13:10:00,231.46,231.63,231.43,231.58,28993.0,224.7307,224.8957,224.7015,224.8472,28993.0
2020-08-25 13:15:00,231.64,231.67,231.55,231.6,3276.0,224.9054,224.9346,224.818,224.8666,3276.0
2020-08-25 13:20:00,231.62,231.63,231.54,231.59,9269.0,224.886,224.8957,224.8083,224.8569,9269.0
2020-08-25 13:25:00,231.64,231.73,231.63,231.71,7792.0,224.9054,224.9928,224.8957,224.9734,7792.0
2020-08-25 13:30:00,231.73,231.79,231.63,231.68,12123.0,224.9928,225.0511,224.8957,224.9443,12123.0
2020-08-25 13:35:00,231.67,231.73,231.63,231.69,8459.0,224.9346,224.9928,224.8957,224.954,8459.0
2020-08-25 13:40:00,231.7,231.75,231.65,231.72,7761.0,224.9637,225.0122,224.9151,224.9831,7761.0
2020-08-25 13:45:00,231.71,231.72,231.59,231.59,3006.0,224.9734,224.9831,224.8569,224.8569,3006.0
2020-08-25 13:50:00,231.67,231.68,231.54,231.61,4307.0,224.9346,224.9443,224.8083,224.8763,4307.0
2020-08-25 13:55:00,231.59,231.62,231.53,231.54,6371.0,224.8569,224.886,224.7986,224.8083,6371.0
2020-08-25 14:00:00,231.56,231.59,231.43,231.57,8128.0,224.8277,224.8569,224.7015,224.8375,8128.0
2020-08-25 14:05:00,231.6,231.66,231.53,231.65,9385.0,224.8666,224.9248,224.7986,224.9151,9385.0
2020-08-25 14:10:00,231.67,231.81,231.64,231.8,2155.0,224.9346,225.0705,224.9054,225.0608,2155.0
2020-08-25 14:15:00,231.78,231.78,231.51,231.59,5127.0,225.0414,225.0414,224.7792,224.8569,5127.0
2020-08-25 14:20:00,231.81,231.9,231.8,231.88,11186.0,225.0705,225.1579,225.0608,225.1384,11186.0
2020-08-25 14:25:00,231.88,231.97,231.82,231.95,5129.0,225.1384,225.2258,225.0802,225.2064,5129.0
2020-08-25 14:30:00,231.99,232.0,231.9,232.0,6789.0,225.2452,225.255,225.1579,225.255,6789.0
2020-08-25 14:35:00,232.0,232.02,231.89,231.93,3155.0,225.255,225.2744,225.1482,225.187,3155.0
2020-08-25 14:40:00,231.91,232.04,231.88,231.89,10449.0,225.1676,225.2938,225.1384,225.1482,10449.0
2020-08-25 14:45:00,231.94,232.05,231.94,232.01,3709.0,225.1967,225.3035,225.1967,225.2647,3709.0
2020-08-25 14:50:00,232.03,232.05,231.96,232.03,3449.0,225.2841,225.3035,225.2161,225.2841,3449.0
2020-08-25 14:55:00,232.01,232.17,231.94,232.14,13404.0,225.2647,225.42,225.1967,225.3909,13404.0
2020-08-25 15:00:00,232.13,232.13,232.0,232.06,5368.0,225.3812,225.3812,225.255,225.3132,5368.0
2020-08-25 15:05:00,232.01,232.18,231.97,232.13,5635.0,225.2647,225.4297,225.2258,225.3812,5635.0
2020-08-25 15:10:00,232.15,232.24,232.09,232.16,134137.0,225.4006,225.488,225.3423,225.4103,134137.0
2020-08-25 15:15:00,232.19,232.31,232.13,232.29,23459.0,225.4394,225.5559,225.3812,225.5365,23459.0
2020-08-25 15:20:00,232.33,232.33,232.17,232.31,5996.0,225.5754,225.5754,225.42,225.5559,5996.0
2020-08-25 15:25:00,232.31,232.37,232.28,232.33,5212.0,225.5559,225.6142,225.5268,225.5754,5212.0
2020-08-25 15:30:00,232.34,232.4,232.28,232.33,6909.0,225.5851,225.6433,225.5268,225.5754,6909.0
2020-08-25 15:35:00,232.35,232.43,232.33,232.43,6184.0,225.5948,225.6725,225.5754,225.6725,6184.0
2020-08-25 15:40:00,232.45,232.45,232.22,232.23,10035.0,225.6919,225.6919,225.4686,225.4783,10035.0
2020-08-25 15:45:00,232.27,232.4,232.25,232.26,6065.0,225.5171,225.6433,225.4977,225.5074,6065.0
2020-08-25 15:50:00,232.24,232.42,232.23,232.42,17386.0,225.488,225.6627,225.4783,225.6627,17386.0
2020-08-25 15:55:00,232.38,232.5,232.35,232.5,12673.0,225.6239,225.7404,225.5948,225.7404,12673.0
2020-08-26 09:30:00,233.69,233.97,233.52,233.78,48657.0,226.8958,227.1677,226.7308,226.9832,48657.0
2020-08-26 09:35:00,233.9,234.2,233.75,233.88,49262.0,227.0997,227.391,226.9541,227.0803,49262.0
2020-08-26 09:40:00,233.78,234.03,233.68,233.84,17340.0,226.9832,227.2259,226.8861,227.0415,17340.0
2020-08-26 09:45:00,233.88,234.29,233.78,234.26,6512.0,227.0803,227.4784,226.9832,227.4493,6512.0
2020-08-26 09:50:00,234.3,234.3,233.74,233.75,29750.0,227.4881,227.4881,226.9444,226.9541,29750.0
2020-08-26 09:55:00,233.86,234.25,233.85,234.23,6795.0,227.0609,227.4395,227.0512,227.4201,6795.0
2020-08-26 10:00:00,234.22,234.28,233.93,234.06,21768.0,227.4104,227.4687,227.1288,227.2551,21768.0
2020-08-26 10:05:00,234.07,234.28,234.07,234.19,19093.0,227.2648,227.4687,227.2648,227.3813,19093.0
2020-08-26 10:10:00,234.2,234.28,233.98,234.02,6123.0,227.391,227.4687,227.1774,227.2162,6123.0
2020-08-26 10:15:00,234.24,234.42,234.2,234.35,2599.0,227.4298,227.6046,227.391,227.5366,2599.0
2020-08-26 10:20:00,234.3,234.52,234.23,234.5,23309.0,227.4881,227.7017,227.4201,227.6823,23309.0
2020-08-26 10:25:00,234.56,234.63,234.44,234.63,19089.0,227.7405,227.8085,227.624,227.8085,19089.0
2020-08-26 10:30:00,234.64,234.78,234.62,234.78,11708.0,227.8182,227.9541,227.7988,227.9541,11708.0
2020-08-26 10:35:00,234.85,234.9,234.78,234.9,14362.0,228.0221,228.0706,227.9541,228.0706,14362.0
2020-08-26 10:40:00,234.92,235.08,234.91,235.0,5176.0,228.0901,228.2454,228.0804,228.1677,5176.0
2020-08-26 10:45:00,234.97,235.19,234.97,235.19,9107.0,228.1386,228.3522,228.1386,228.3522,9107.0
2020-08-26 10:50:00,235.2,235.23,235.04,235.05,7041.0,228.3619,228.391,228.2066,228.2163,7041.0
2020-08-26 10:55:00,235.02,235.3,235.02,235.28,3312.0,228.1872,228.459,228.1872,228.4396,3312.0
2020-08-26 11:00:00,235.3,235.47,235.29,235.38,2865.0,228.459,228.6241,228.4493,228.5367,2865.0
2020-08-26 11:05:00,235.29,235.45,235.28,235.4,9679.0,228.4493,228.6047,228.4396,228.5561,9679.0
2020-08-26 11:10:00,235.39,235.47,235.23,235.3,5170.0,228.5464,228.6241,228.391,228.459,5170.0
2020-08-26 11:15:00,235.39,235.45,235.21,235.23,9742.0,228.5464,228.6047,228.3716,228.391,9742.0
2020-08-26 11:20:00,235.25,235.41,235.21,235.41,3357.0,228.4105,228.5658,228.3716,228.5658,3357.0
2020-08-26 11:25:00,235.43,235.58,235.33,235.54,6074.0,228.5852,228.7309,228.4881,228.692,6074.0
2020-08-26 11:30:00,235.62,235.64,235.56,235.58,3190.0,228.7697,228.7891,228.7115,228.7309,3190.0
2020-08-26 11:35:00,235.67,235.73,235.64,235.66,1702.0,228.8183,228.8765,228.7891,228.8085,1702.0
2020-08-26 11:40:00,235.69,236.09,235.69,236.04,3863.0,228.8377,229.226,228.8377,229.1775,3863.0
2020-08-26 11:45:00,236.01,236.05,235.7,235.76,5220.0,229.1484,229.1872,228.8474,228.9056,5220.0
2020-08-26 11:50:00,235.86,235.99,235.85,235.98,2595.0,229.0027,229.129,228.993,229.1192,2595.0
2020-08-26 11:55:00,236.0,236.12,236.0,236.08,2447.0,229.1387,229.2552,229.1387,229.2163,2447.0
2020-08-26 12:00:00,235.99,236.05,235.78,236.04,2544.0,229.129,229.1872,228.9251,229.1775,2544.0
2020-08-26 12:05:00,236.11,236.37,236.11,236.31,10319.0,229.2455,229.4979,229.2455,229.4397,10319.0
2020-08-26 12:10:00,236.39,236.53,236.38,236.53,2162.0,229.5173,229.6533,229.5076,229.6533,2162.0
2020-08-26 12:15:00,236.47,236.72,236.47,236.72,3146.0,229.595,229.8377,229.595,229.8377,3146.0
2020-08-26 12:20:00,236.7,236.7,236.61,236.7,3840.0,229.8183,229.8183,229.7309,229.8183,3840.0
2020-08-26 12:25:00,236.93,236.98,236.86,236.86,1366.0,230.0416,230.0902,229.9737,229.9737,1366.0
2020-08-26 12:30:00,236.91,236.91,236.7,236.71,1857.0,230.0222,230.0222,229.8183,229.828,1857.0
2020-08-26 12:35:00,236.75,236.75,236.48,236.51,7546.0,229.8669,229.8669,229.6047,229.6338,7546.0
2020-08-26 12:40:00,236.51,236.52,236.04,236.14,37010.0,229.6338,229.6435,229.1775,229.2746,37010.0
2020-08-26 12:45:00,236.15,236.2,236.11,236.16,6496.0,229.2843,229.3328,229.2455,229.294,6496.0
2020-08-26 12:50:00,236.25,236.43,236.25,236.38,3041.0,229.3814,229.5562,229.3814,229.5076,3041.0
2020-08-26 12:55:00,236.44,236.47,236.29,236.3,3313.0,229.5659,229.595,229.4202,229.4299,3313.0
2020-08-26 13:00:00,236.36,236.59,236.32,236.5,3818.0,229.4882,229.7115,229.4494,229.6241,3818.0
2020-08-26 13:05:00,236.58,236.7,236.5,236.51,2142.0,229.7018,229.8183,229.6241,229.6338,2142.0
2020-08-26 13:10:00,236.6,236.62,236.42,236.51,2213.0,229.7212,229.7406,229.5465,229.6338,2213.0
2020-08-26 13:15:00,236.52,236.67,236.51,236.66,2023.0,229.6435,229.7892,229.6338,229.7795,2023.0
2020-08-26 13:20:00,236.7,236.77,236.49,236.77,4700.0,229.8183,229.8863,229.6144,229.8863,4700.0
2020-08-26 13:25:00,236.66,236.66,236.43,236.57,7082.0,229.7795,229.7795,229.5562,229.6921,7082.0
2020-08-26 13:30:00,236.6,236.63,236.55,236.56,4555.0,229.7212,229.7503,229.6727,229.6824,4555.0
2020-08-26 13:35:00,236.6,236.87,236.6,236.84,4865.0,229.7212,229.9834,229.7212,229.9542,4865.0
2020-08-26 13:40:00,236.75,236.81,236.59,236.59,10141.0,229.8669,229.9251,229.7115,229.7115,10141.0
2020-08-26 13:45:00,236.63,236.79,236.58,236.78,11998.0,229.7503,229.9057,229.7018,229.896,11998.0
2020-08-26 13:50:00,236.84,236.84,236.66,236.77,3937.0,229.9542,229.9542,229.7795,229.8863,3937.0
2020-08-26 13:55:00,236.75,236.88,236.74,236.84,7250.0,229.8669,229.9931,229.8571,229.9542,7250.0
2020-08-26 14:00:00,236.91,237.15,236.85,237.12,16304.0,230.0222,230.2552,229.964,230.2261,16304.0
2020-08-26 14:05:00,237.09,237.17,236.99,237.17,3576.0,230.197,230.2746,230.0999,230.2746,3576.0
2020-08-26 14:10:00,237.11,237.15,237.0,237.13,14433.0,230.2164,230.2552,230.1096,230.2358,14433.0
2020-08-26 14:15:00,237.13,237.21,237.07,237.17,5339.0,230.2358,230.3135,230.1776,230.2746,5339.0
2020-08-26 14:20:00,237.18,237.34,237.15,237.32,17664.0,230.2844,230.4397,230.2552,230.4203,17664.0
2020-08-26 14:25:00,237.34,237.36,237.24,237.3,6309.0,230.4397,230.4591,230.3426,230.4009,6309.0
2020-08-26 14:30:00,237.37,237.37,236.82,236.82,20456.0,230.4688,230.4688,229.9348,229.9348,20456.0
2020-08-26 14:35:00,236.82,236.82,236.46,236.53,8144.0,229.9348,229.9348,229.5853,229.6533,8144.0
2020-08-26 14:40:00,236.64,236.67,236.06,236.09,9345.0,229.7601,229.7892,229.1969,229.226,9345.0
2020-08-26 14:45:00,236.09,236.44,236.09,236.42,9361.0,229.226,229.5659,229.226,229.5465,9361.0
2020-08-26 14:50:00,236.45,236.5,236.2,236.29,6260.0,229.5756,229.6241,229.3328,229.4202,6260.0
2020-08-26 14:55:00,236.13,236.13,235.61,235.86,14239.0,229.2649,229.2649,228.76,229.0027,14239.0
2020-08-26 15:00:00,235.82,236.11,235.67,236.03,8219.0,228.9639,229.2455,228.8183,229.1678,8219.0
2020-08-26 15:05:00,235.95,236.53,235.95,236.48,6907.0,229.0901,229.6533,229.0901,229.6047,6907.0
2020-08-26 15:10:00,236.49,236.76,236.49,236.75,181692.0,229.6144,229.8766,229.6144,229.8669,181692.0
2020-08-26 15:15:00,236.76,236.79,236.47,236.58,34648.0,229.8766,229.9057,229.595,229.7018,34648.0
2020-08-26 15:20:00,236.59,236.96,236.49,236.91,12593.0,229.7115,230.0708,229.6144,230.0222,12593.0
2020-08-26 15:25:00,236.91,237.06,236.85,237.06,19050.0,230.0222,230.1678,229.964,230.1678,19050.0
2020-08-26 15:30:00,237.09,237.09,236.77,236.79,7539.0,230.197,230.197,229.8863,229.9057,7539.0
2020-08-26 15:35:00,236.8,237.03,236.77,236.88,9229.0,229.9154,230.1387,229.8863,229.9931,9229.0
2020-08-26 15:40:00,236.81,236.98,236.79,236.89,10257.0,229.9251,230.0902,229.9057,230.0028,10257.0
2020-08-26 15:45:00,236.89,237.17,236.89,237.17,16594.0,230.0028,230.2746,230.0028,230.2746,16594.0
2020-08-26 15:50:00,237.24,237.34,237.08,237.25,22074.0,230.3426,230.4397,230.1873,230.3523,22074.0
2020-08-26 15:55:00,237.27,237.45,237.2,237.28,21729.0,230.3717,230.5465,230.3038,230.3814,21729.0
2020-08-27 09:30:00,237.65,237.65,236.56,237.0,41959.0,230.7407,230.7407,229.6824,230.1096,41959.0
2020-08-27 09:35:00,236.75,237.15,236.18,236.25,40115.0,229.8669,230.2552,229.3134,229.3814,40115.0
2020-08-27 09:40:00,236.56,237.26,236.41,237.13,15985.0,229.6824,230.362,229.5367,230.2358,15985.0
2020-08-27 09:45:00,237.05,237.1,236.5,237.09,13946.0,230.1581,230.2067,229.6241,230.197,13946.0
2020-08-27 09:50:00,237.09,237.91,236.92,237.66,24314.0,230.197,230.9931,230.0319,230.7504,24314.0
2020-08-27 09:55:00,237.61,238.01,237.53,237.59,20065.0,230.7019,231.0902,230.6242,230.6824,20065.0
2020-08-27 10:00:00,237.69,237.69,236.82,236.86,25073.0,230.7795,230.7795,229.9348,229.9737,25073.0
2020-08-27 10:05:00,236.73,236.74,236.31,236.38,12925.0,229.8474,229.8571,229.4397,229.5076,12925.0
2020-08-27 10:10:00,236.43,236.7,236.15,236.58,10652.0,229.5562,229.8183,229.2843,229.7018,10652.0
2020-08-27 10:15:00,236.74,237.25,236.69,237.25,2555.0,229.8571,230.3523,229.8086,230.3523,2555.0
2020-08-27 10:20:00,237.2,237.36,237.14,237.24,6652.0,230.3038,230.4591,230.2455,230.3426,6652.0
2020-08-27 10:25:00,237.2,237.76,237.2,237.73,21958.0,230.3038,230.8475,230.3038,230.8184,21958.0
2020-08-27 10:30:00,237.68,238.07,237.66,238.0,18543.0,230.7698,231.1485,230.7504,231.0805,18543.0
2020-08-27 10:35:00,238.01,238.12,237.68,238.03,16581.0,231.0902,231.197,230.7698,231.1096,16581.0
2020-08-27 10:40:00,238.01,238.12,237.8,237.89,8981.0,231.0902,231.197,230.8863,230.9737,8981.0
2020-08-27 10:45:00,237.83,237.86,237.43,237.52,15618.0,230.9155,230.9446,230.5271,230.6145,15618.0
2020-08-27 10:50:00,237.49,237.99,237.41,237.96,5481.0,230.5853,231.0708,230.5077,231.0417,5481.0
2020-08-27 10:55:00,237.98,238.17,237.87,238.08,4498.0,231.0611,231.2456,230.9543,231.1582,4498.0
2020-08-27 11:00:00,238.1,238.48,238.1,238.48,16411.0,231.1776,231.5466,231.1776,231.5466,16411.0
2020-08-27 11:05:00,238.39,238.51,238.27,238.34,8321.0,231.4592,231.5757,231.3427,231.4106,8321.0
2020-08-27 11:10:00,238.29,238.32,238.12,238.16,9184.0,231.3621,231.3912,231.197,231.2359,9184.0
2020-08-27 11:15:00,238.18,238.21,237.8,237.86,8851.0,231.2553,231.2844,230.8863,230.9446,8851.0
2020-08-27 11:20:00,237.84,238.1,237.78,238.0,11502.0,230.9252,231.1776,230.8669,231.0805,11502.0
2020-08-27 11:25:00,237.98,238.05,237.87,237.96,8233.0,231.0611,231.1291,230.9543,231.0417,8233.0
2020-08-27 11:30:00,238.01,238.02,237.65,238.02,10077.0,231.0902,231.0999,230.7407,231.0999,10077.0
2020-08-27 11:35:00,238.05,238.4,238.05,238.4,5706.0,231.1291,231.4689,231.1291,231.4689,5706.0
2020-08-27 11:40:00,238.43,238.6,238.33,238.6,10093.0,231.498,231.6631,231.4009,231.6631,10093.0
2020-08-27 11:45:00,238.58,238.72,238.52,238.54,9139.0,231.6437,231.7796,231.5854,231.6048,9139.0
2020-08-27 11:50:00,238.55,238.56,238.47,238.47,10578.0,231.6145,231.6242,231.5369,231.5369,10578.0
2020-08-27 11:55:00,238.59,238.62,238.25,238.29,4245.0,231.6534,231.6825,231.3232,231.3621,4245.0
2020-08-27 12:00:00,238.24,238.24,237.7,237.94,6006.0,231.3135,231.3135,230.7892,231.0223,6006.0
2020-08-27 12:05:00,238.02,238.09,237.98,238.05,7119.0,231.0999,231.1679,231.0611,231.1291,7119.0
2020-08-27 12:10:00,238.05,238.11,237.87,237.9,2675.0,231.1291,231.1873,230.9543,230.9834,2675.0
2020-08-27 12:15:00,237.9,237.9,237.46,237.48,4638.0,230.9834,230.9834,230.5562,230.5756,4638.0
2020-08-27 12:20:00,237.36,237.59,237.15,237.58,4981.0,230.4591,230.6824,230.2552,230.6727,4981.0
2020-08-27 12:25:00,237.59,237.67,237.27,237.27,8264.0,230.6824,230.7601,230.3717,230.3717,8264.0
2020-08-27 12:30:00,237.25,237.47,236.98,237.12,4901.0,230.3523,230.5659,230.0902,230.2261,4901.0
2020-08-27 12:35:00,236.96,237.03,236.54,236.61,6154.0,230.0708,230.1387,229.663,229.7309,6154.0
2020-08-27 12:40:00,236.75,236.86,236.52,236.66,3463.0,229.8669,229.9737,229.6435,229.7795,3463.0
2020-08-27 12:45:00,236.61,236.61,236.2,236.21,6321.0,229.7309,229.7309,229.3328,229.3426,6321.0
2020-08-27 12:50:00,236.11,236.12,235.18,235.6,15368.0,229.2455,229.2552,228.3425,228.7503,15368.0
2020-08-27 12:55:00,235.82,236.01,235.58,235.83,7369.0,228.9639,229.1484,228.7309,228.9736,7369.0
2020-08-27 13:00:00,235.75,235.92,235.53,235.72,7877.0,228.8959,229.061,228.6823,228.8668,7877.0
2020-08-27 13:05:00,235.5,236.25,235.49,236.16,3828.0,228.6532,229.3814,228.6435,229.294,3828.0
2020-08-27 13:10:00,236.16,236.53,236.11,236.4,5763.0,229.294,229.6533,229.2455,229.527,5763.0
2020-08-27 13:15:00,236.3,236.35,235.94,236.21,4167.0,229.4299,229.4785,229.0804,229.3426,4167.0
2020-08-27 13:20:00,236.24,236.51,236.15,236.38,3926.0,229.3717,229.6338,229.2843,229.5076,3926.0
2020-08-27 13:25:00,236.45,236.91,236.43,236.86,13561.0,229.5756,230.0222,229.5562,229.9737,13561.0
2020-08-27 13:30:00,236.83,236.87,236.56,236.66,5695.0,229.9445,229.9834,229.6824,229.7795,5695.0
2020-08-27 13:35:00,236.72,236.76,236.52,236.76,5605.0,229.8377,229.8766,229.6435,229.8766,5605.0
2020-08-27 13:40:00,236.66,236.75,236.57,236.57,6058.0,229.7795,229.8669,229.6921,229.6921,6058.0
2020-08-27 13:45:00,236.7,236.74,236.56,236.61,7735.0,229.8183,229.8571,229.6824,229.7309,7735.0
2020-08-27 13:50:00,236.59,236.6,236.24,236.51,5458.0,229.7115,229.7212,229.3717,229.6338,5458.0
2020-08-27 13:55:00,236.66,237.08,236.66,237.08,1749.0,229.7795,230.1873,229.7795,230.1873,1749.0
2020-08-27 14:00:00,237.13,237.39,237.13,237.36,7616.0,230.2358,230.4883,230.2358,230.4591,7616.0
2020-08-27 14:05:00,237.4,237.42,237.29,237.3,8604.0,230.498,230.5174,230.3912,230.4009,8604.0
2020-08-27 14:10:00,237.34,237.5,237.21,237.48,3680.0,230.4397,230.5951,230.3135,230.5756,3680.0
2020-08-27 14:15:00,237.46,237.6,237.45,237.52,12950.0,230.5562,230.6921,230.5465,230.6145,12950.0
2020-08-27 14:20:00,237.58,237.58,237.38,237.4,172471.0,230.6727,230.6727,230.4785,230.498,172471.0
2020-08-27 14:25:00,237.49,237.84,237.47,237.84,2540.0,230.5853,230.9252,230.5659,230.9252,2540.0
2020-08-27 14:30:00,237.85,237.87,237.65,237.69,4810.0,230.9349,230.9543,230.7407,230.7795,4810.0
2020-08-27 14:35:00,237.81,237.87,237.73,237.77,4345.0,230.896,230.9543,230.8184,230.8572,4345.0
2020-08-27 14:40:00,237.77,237.93,237.77,237.85,3721.0,230.8572,231.0126,230.8572,230.9349,3721.0
2020-08-27 14:45:00,237.89,237.92,237.43,237.44,22192.0,230.9737,231.0028,230.5271,230.5368,22192.0
2020-08-27 14:50:00,237.41,237.63,237.3,237.34,17341.0,230.5077,230.7213,230.4009,230.4397,17341.0
2020-08-27 14:55:00,237.35,237.53,237.35,237.53,6746.0,230.4494,230.6242,230.4494,230.6242,6746.0
2020-08-27 15:00:00,237.6,237.73,237.52,237.52,6617.0,230.6921,230.8184,230.6145,230.6145,6617.0
2020-08-27 15:05:00,237.43,237.52,237.2,237.43,7266.0,230.5271,230.6145,230.3038,230.5271,7266.0
2020-08-27 15:10:00,237.51,237.64,237.43,237.49,8894.0,230.6048,230.731,230.5271,230.5853,8894.0
2020-08-27 15:15:00,237.54,237.7,237.47,237.7,373083.0,230.6339,230.7892,230.5659,230.7892,373083.0
2020-08-27 15:20:00,237.88,237.93,237.79,237.8,9074.0,230.964,231.0126,230.8766,230.8863,9074.0
2020-08-27 15:25:00,237.81,237.83,237.62,237.75,9187.0,230.896,230.9155,230.7116,230.8378,9187.0
2020-08-27 15:30:00,237.78,237.87,237.6,237.87,9493.0,230.8669,230.9543,230.6921,230.9543,9493.0
2020-08-27 15:35:00,237.86,237.86,237.59,237.59,17893.0,230.9446,230.9446,230.6824,230.6824,17893.0
2020-08-27 15:40:00,237.58,237.75,237.46,237.47,14292.0,230.6727,230.8378,230.5562,230.5659,14292.0
2020-08-27 15:45:00,237.47,237.61,237.33,237.44,9084.0,230.5659,230.7019,230.43,230.5368,9084.0
2020-08-27 15:50:00,237.12,237.26,237.0,237.0,11299.0,230.2261,230.362,230.1096,230.1096,11299.0
2020-08-27 15:55:00,237.05,237.13,236.75,236.85,20381.0,230.1581,230.2358,229.8669,229.964,20381.0
2020-08-28 09:30:00,237.98,238.19,237.61,237.95,29170.0,231.0611,231.265,230.7019,231.032,29170.0
2020-08-28 09:35:00,237.97,238.17,237.77,237.77,10858.0,231.0514,231.2456,230.8572,230.8572,10858.0
2020-08-28 09:40:00,237.85,238.09,237.8,237.94,9872.0,230.9349,231.1679,230.8863,231.0223,9872.0
2020-08-28 09:45:00,237.91,237.99,237.44,237.56,4230.0,230.9931,231.0708,230.5368,230.6533,4230.0
2020-08-28 09:50:00,237.32,237.9,237.22,237.9,3174.0,230.4203,230.9834,230.3232,230.9834,3174.0
2020-08-28 09:55:00,237.78,237.98,237.75,237.98,24623.0,230.8669,231.0611,230.8378,231.0611,24623.0
2020-08-28 10:00:00,238.08,238.26,238.01,238.01,4448.0,231.1582,231.333,231.0902,231.0902,4448.0
2020-08-28 10:05:00,238.0,238.28,237.65,237.88,4468.0,231.0805,231.3524,230.7407,230.964,4468.0
2020-08-28 10:10:00,237.9,238.01,237.63,237.68,10773.0,230.9834,231.0902,230.7213,230.7698,10773.0
2020-08-28 10:15:00,237.63,237.88,237.57,237.84,8252.0,230.7213,230.964,230.663,230.9252,8252.0
2020-08-28 10:20:00,237.68,237.98,237.68,237.92,3838.0,230.7698,231.0611,230.7698,231.0028,3838.0
2020-08-28 10:25:00,237.97,238.14,237.84,238.09,4420.0,231.0514,231.2164,230.9252,231.1679,4420.0
2020-08-28 10:30:00,237.91,238.13,237.56,237.58,6128.0,230.9931,231.2067,230.6533,230.6727,6128.0
2020-08-28 10:35:00,237.57,237.64,237.35,237.46,6281.0,230.663,230.731,230.4494,230.5562,6281.0
2020-08-28 10:40:00,237.7,237.92,237.66,237.77,7104.0,230.7892,231.0028,230.7504,230.8572,7104.0
2020-08-28 10:45:00,237.74,237.74,237.29,237.56,3494.0,230.8281,230.8281,230.3912,230.6533,3494.0
2020-08-28 10:50:00,237.59,237.59,237.25,237.48,8363.0,230.6824,230.6824,230.3523,230.5756,8363.0
2020-08-28 10:55:00,237.57,237.57,237.13,237.13,2414.0,230.663,230.663,230.2358,230.2358,2414.0
2020-08-28 11:00:00,237.2,237.41,237.18,237.26,4675.0,230.3038,230.5077,230.2844,230.362,4675.0
2020-08-28 11:05:00,237.43,237.69,237.42,237.59,2047.0,230.5271,230.7795,230.5174,230.6824,2047.0
2020-08-28 11:10:00,237.61,237.78,237.56,237.59,5601.0,230.7019,230.8669,230.6533,230.6824,5601.0
2020-08-28 11:15:00,237.64,237.74,237.59,237.68,4770.0,230.731,230.8281,230.6824,230.7698,4770.0
2020-08-28 11:20:00,237.76,237.96,237.76,237.87,7380.0,230.8475,231.0417,230.8475,230.9543,7380.0
2020-08-28 11:25:00,237.96,238.03,237.89,237.98,2355.0,231.0417,231.1096,230.9737,231.0611,2355.0
2020-08-28 11:30:00,237.83,237.96,237.82,237.92,750.0,230.9155,231.0417,230.9057,231.0028,750.0
2020-08-28 11:35:00,237.89,237.93,237.83,237.91,953.0,230.9737,231.0126,230.9155,230.9931,953.0
2020-08-28 11:40:00,237.79,237.91,237.76,237.91,10900.0,230.8766,230.9931,230.8475,230.9931,10900.0
2020-08-28 11:45:00,237.98,237.98,237.86,237.97,6689.0,231.0611,231.0611,230.9446,231.0514,6689.0
2020-08-28 11:50:00,237.97,237.98,237.9,237.96,1628.0,231.0514,231.0611,230.9834,231.0417,1628.0
2020-08-28 11:55:00,237.97,238.08,237.94,237.94,5211.0,231.0514,231.1582,231.0223,231.0223,5211.0
2020-08-28 12:00:00,237.91,238.06,237.91,238.03,4139.0,230.9931,231.1388,230.9931,231.1096,4139.0
2020-08-28 12:05:00,238.01,238.16,238.01,238.11,2608.0,231.0902,231.2359,231.0902,231.1873,2608.0
2020-08-28 12:10:00,238.09,238.09,238.07,238.07,725.0,231.1679,231.1679,231.1485,231.1485,725.0
2020-08-28 12:15:00,238.03,238.06,237.84,237.84,5857.0,231.1096,231.1388,230.9252,230.9252,5857.0
2020-08-28 12:20:00,237.84,237.91,237.76,237.81,9868.0,230.9252,230.9931,230.8475,230.896,9868.0
2020-08-28 12:25:00,237.83,237.85,237.71,237.75,5730.0,230.9155,230.9349,230.7989,230.8378,5730.0
2020-08-28 12:30:00,237.74,237.84,237.67,237.74,6629.0,230.8281,230.9252,230.7601,230.8281,6629.0
2020-08-28 12:35:00,237.75,237.79,237.6,237.74,10153.0,230.8378,230.8766,230.6921,230.8281,10153.0
2020-08-28 12:40:00,237.71,237.81,237.7,237.7,3169.0,230.7989,230.896,230.7892,230.7892,3169.0
2020-08-28 12:45:00,237.68,237.88,237.68,237.84,21217.0,230.7698,230.964,230.7698,230.9252,21217.0
2020-08-28 12:50:00,237.82,237.86,237.68,237.86,6073.0,230.9057,230.9446,230.7698,230.9446,6073.0
2020-08-28 12:55:00,237.82,237.98,237.8,237.95,6539.0,230.9057,231.0611,230.8863,231.032,6539.0
2020-08-28 13:00:00,237.94,237.94,237.86,237.86,1506.0,231.0223,231.0223,230.9446,230.9446,1506.0
2020-08-28 13:05:00,237.88,237.88,237.54,237.55,4429.0,230.964,230.964,230.6339,230.6436,4429.0
2020-08-28 13:10:00,237.62,237.62,237.35,237.35,5217.0,230.7116,230.7116,230.4494,230.4494,5217.0
2020-08-28 13:15:00,237.43,237.6,237.43,237.51,6789.0,230.5271,230.6921,230.5271,230.6048,6789.0
2020-08-28 13:20:00,237.62,237.62,237.39,237.43,3139.0,230.7116,230.7116,230.4883,230.5271,3139.0
2020-08-28 13:25:00,237.37,237.37,237.13,237.13,4420.0,230.4688,230.4688,230.2358,230.2358,4420.0
2020-08-28 13:30:00,237.07,237.28,237.0,237.13,3397.0,230.1776,230.3814,230.1096,230.2358,3397.0
2020-08-28 13:35:00,237.27,237.41,237.18,237.37,7093.0,230.3717,230.5077,230.2844,230.4688,7093.0
2020-08-28 13:40:00,237.32,237.47,237.32,237.41,3748.0,230.4203,230.5659,230.4203,230.5077,3748.0
2020-08-28 13:45:00,237.46,237.5,237.33,237.35,5201.0,230.5562,230.5951,230.43,230.4494,5201.0
2020-08-28 13:50:00,237.33,237.76,237.32,237.75,2261.0,230.43,230.8475,230.4203,230.8378,2261.0
2020-08-28 13:55:00,237.81,237.83,237.63,237.66,5044.0,230.896,230.9155,230.7213,230.7504,5044.0
2020-08-28 14:00:00,237.69,237.72,237.59,237.59,3590.0,230.7795,230.8087,230.6824,230.6824,3590.0
2020-08-28 14:05:00,237.55,237.78,237.47,237.73,4502.0,230.6436,230.8669,230.5659,230.8184,4502.0
2020-08-28 14:10:00,237.78,237.78,237.61,237.63,3520.0,230.8669,230.8669,230.7019,230.7213,3520.0
2020-08-28 14:15:00,237.68,237.68,237.64,237.65,863.0,230.7698,230.7698,230.731,230.7407,863.0
2020-08-28 14:20:00,237.64,237.67,237.55,237.55,4026.0,230.731,230.7601,230.6436,230.6436,4026.0
2020-08-28 14:25:00,237.56,237.7,237.54,237.66,41791.0,230.6533,230.7892,230.6339,230.7504,41791.0
2020-08-28 14:30:00,237.66,237.66,237.56,237.56,1944.0,230.7504,230.7504,230.6533,230.6533,1944.0
2020-08-28 14:35:00,237.55,237.63,237.54,237.62,3990.0,230.6436,230.7213,230.6339,230.7116,3990.0
2020-08-28 14:40:00,237.62,237.82,237.59,237.75,8033.0,230.7116,230.9057,230.6824,230.8378,8033.0
2020-08-28 14:45:00,237.75,237.98,237.75,237.98,3391.0,230.8378,231.0611,230.8378,231.0611,3391.0
2020-08-28 14:50:00,238.04,238.05,237.67,237.67,3230.0,231.1194,231.1291,230.7601,230.7601,3230.0
2020-08-28 14:55:00,237.69,237.76,237.58,237.75,7585.0,230.7795,230.8475,230.6727,230.8378,7585.0
2020-08-28 15:00:00,237.71,237.9,237.71,237.8,14651.0,230.7989,230.9834,230.7989,230.8863,14651.0
2020-08-28 15:05:00,237.82,238.07,237.82,238.03,4450.0,230.9057,231.1485,230.9057,231.1096,4450.0
2020-08-28 15:10:00,238.04,238.25,238.03,238.25,8015.0,231.1194,231.3232,231.1096,231.3232,8015.0
2020-08-28 15:15:00,238.21,238.36,238.21,238.31,5420.0,231.2844,231.43,231.2844,231.3815,5420.0
2020-08-28 15:20:00,238.35,238.36,238.14,238.2,8093.0,231.4203,231.43,231.2164,231.2747,8093.0
2020-08-28 15:25:00,238.2,238.26,238.13,238.13,6202.0,231.2747,231.333,231.2067,231.2067,6202.0
2020-08-28 15:30:00,238.15,238.4,238.13,238.4,6605.0,231.2262,231.4689,231.2067,231.4689,6605.0
2020-08-28 15:35:00,238.38,238.43,238.3,238.43,6988.0,231.4495,231.498,231.3718,231.498,6988.0
2020-08-28 15:40:00,238.41,238.56,238.4,238.53,14945.0,231.4786,231.6242,231.4689,231.5951,14945.0
2020-08-28 15:45:00,238.5,238.6,238.31,238.34,11726.0,231.566,231.6631,231.3815,231.4106,11726.0
2020-08-28 15:50:00,238.25,238.5,238.08,238.08,11287.0,231.3232,231.566,231.1582,231.1582,11287.0
2020-08-28 15:55:00,238.1,238.32,238.07,238.26,8833.0,231.1776,231.3912,231.1485,231.333,8833.0
2020-08-31 09:30:00,238.68,238.97,238.43,238.62,54077.0,231.7407,232.0223,231.498,231.6825,54077.0
2020-08-31 09:35:00,238.59,238.76,238.2,238.2,16464.0,231.6534,231.8184,231.2747,231.2747,16464.0
2020-08-31 09:40:00,238.31,238.9,238.31,238.71,10911.0,231.3815,231.9544,231.3815,231.7699,10911.0
2020-08-31 09:45:00,238.93,238.94,238.49,238.87,3367.0,231.9835,231.9932,231.5563,231.9252,3367.0
2020-08-31 09:50:00,238.97,238.97,238.59,238.66,3065.0,232.0223,232.0223,231.6534,231.7213,3065.0
2020-08-31 09:55:00,238.59,238.75,238.5,238.62,2112.0,231.6534,231.8087,231.566,231.6825,2112.0
2020-08-31 10:00:00,238.62,238.82,238.62,238.74,4969.0,231.6825,231.8767,231.6825,231.799,4969.0
2020-08-31 10:05:00,238.76,238.79,238.49,238.76,4233.0,231.8184,231.8475,231.5563,231.8184,4233.0
2020-08-31 10:10:00,238.89,238.89,238.6,238.77,7087.0,231.9446,231.9446,231.6631,231.8281,7087.0
2020-08-31 10:15:00,238.82,238.96,238.65,238.96,4101.0,231.8767,232.0126,231.7116,232.0126,4101.0
2020-08-31 10:20:00,239.05,239.18,239.05,239.12,9231.0,232.1,232.2262,232.1,232.168,9231.0
2020-08-31 10:25:00,239.1,239.1,238.74,238.8,6362.0,232.1485,232.1485,231.799,231.8573,6362.0
2020-08-31 10:30:00,238.88,239.16,238.88,239.08,6698.0,231.9349,232.2068,231.9349,232.1291,6698.0
2020-08-31 10:35:00,239.11,239.12,238.91,238.96,4787.0,232.1582,232.168,231.9641,232.0126,4787.0
2020-08-31 10:40:00,238.98,239.04,238.87,238.93,2568.0,232.032,232.0903,231.9252,231.9835,2568.0
2020-08-31 10:45:00,238.87,239.24,238.84,239.23,8100.0,231.9252,232.2845,231.8961,232.2748,8100.0
2020-08-31 10:50:00,239.24,239.29,239.11,239.18,8783.0,232.2845,232.333,232.1582,232.2262,8783.0
2020-08-31 10:55:00,239.3,239.43,239.3,239.33,3206.0,232.3427,232.4689,232.3427,232.3718,3206.0
2020-08-31 11:00:00,239.55,239.55,239.35,239.5,5200.0,232.5855,232.5855,232.3913,232.5369,5200.0
2020-08-31 11:05:00,239.41,239.6,239.38,239.45,7682.0,232.4495,232.634,232.4204,232.4884,7682.0
2020-08-31 11:10:00,239.48,239.57,239.31,239.32,4758.0,232.5175,232.6049,232.3524,232.3621,4758.0
2020-08-31 11:15:00,239.35,239.48,239.21,239.28,6258.0,232.3913,232.5175,232.2553,232.3233,6258.0
2020-08-31 11:20:00,239.22,239.24,238.65,238.73,11767.0,232.265,232.2845,231.7116,231.7893,11767.0
2020-08-31 11:25:00,238.63,238.67,238.14,238.64,19406.0,231.6922,231.731,231.2164,231.7019,19406.0
2020-08-31 11:30:00,238.63,238.63,238.16,238.4,14756.0,231.6922,231.6922,231.2359,231.4689,14756.0
2020-08-31 11:35:00,238.46,238.86,238.4,238.86,14148.0,231.5271,231.9155,231.4689,231.9155,14148.0
2020-08-31 11:40:00,238.82,239.0,238.82,238.98,4247.0,231.8767,232.0514,231.8767,232.032,4247.0
2020-08-31 11:45:00,239.11,239.28,239.09,239.13,3405.0,232.1582,232.3233,232.1388,232.1777,3405.0
2020-08-31 11:50:00,239.09,239.26,239.09,239.26,2509.0,232.1388,232.3039,232.1388,232.3039,2509.0
2020-08-31 11:55:00,239.25,239.29,238.97,239.02,7091.0,232.2942,232.333,232.0223,232.0709,7091.0
2020-08-31 12:00:00,239.01,239.26,238.89,239.26,3431.0,232.0612,232.3039,231.9446,232.3039,3431.0
2020-08-31 12:05:00,239.22,239.42,239.18,239.34,7395.0,232.265,232.4592,232.2262,232.3816,7395.0
2020-08-31 12:10:00,239.38,239.38,239.29,239.31,2529.0,232.4204,232.4204,232.333,232.3524,2529.0
2020-08-31 12:15:00,239.23,239.5,239.23,239.48,1915.0,232.2748,232.5369,232.2748,232.5175,1915.0
2020-08-31 12:20:00,239.54,239.54,239.36,239.39,4790.0,232.5757,232.5757,232.401,232.4301,4790.0
2020-08-31 12:25:00,239.36,239.41,239.16,239.41,6523.0,232.401,232.4495,232.2068,232.4495,6523.0
2020-08-31 12:30:00,239.36,239.42,239.24,239.4,3222.0,232.401,232.4592,232.2845,232.4398,3222.0
2020-08-31 12:35:00,239.41,239.44,239.22,239.23,7941.0,232.4495,232.4787,232.265,232.2748,7941.0
2020-08-31 12:40:00,239.22,239.36,239.17,239.19,6565.0,232.265,232.401,232.2165,232.2359,6565.0
2020-08-31 12:45:00,239.2,239.46,239.2,239.36,3604.0,232.2456,232.4981,232.2456,232.401,3604.0
2020-08-31 12:50:00,239.37,239.58,239.36,239.53,3174.0,232.4107,232.6146,232.401,232.566,3174.0
2020-08-31 12:55:00,239.54,239.65,239.49,239.64,2392.0,232.5757,232.6825,232.5272,232.6728,2392.0
2020-08-31 13:00:00,239.65,239.66,239.54,239.61,4291.0,232.6825,232.6923,232.5757,232.6437,4291.0
2020-08-31 13:05:00,239.64,239.74,239.61,239.74,9699.0,232.6728,232.7699,232.6437,232.7699,9699.0
2020-08-31 13:10:00,239.67,239.68,239.56,239.64,6985.0,232.702,232.7117,232.5952,232.6728,6985.0
2020-08-31 13:15:00,239.78,239.91,239.76,239.86,5246.0,232.8088,232.935,232.7893,232.8864,5246.0
2020-08-31 13:20:00,239.87,239.94,239.82,239.93,10869.0,232.8961,232.9641,232.8476,232.9544,10869.0
2020-08-31 13:25:00,239.94,239.94,239.77,239.82,12771.0,232.9641,232.9641,232.7991,232.8476,12771.0
2020-08-31 13:30:00,239.83,240.02,239.83,239.99,7928.0,232.8573,233.0418,232.8573,233.0127,7928.0
2020-08-31 13:35:00,239.94,240.01,239.8,239.86,4747.0,232.9641,233.0321,232.8282,232.8864,4747.0
2020-08-31 13:40:00,239.85,240.05,239.81,240.05,5153.0,232.8767,233.0709,232.8379,233.0709,5153.0
2020-08-31 13:45:00,240.14,240.22,240.1,240.17,5669.0,233.1583,233.236,233.1195,233.1874,5669.0
2020-08-31 13:50:00,240.16,240.2,240.07,240.09,8178.0,233.1777,233.2166,233.0903,233.1098,8178.0
2020-08-31 13:55:00,240.06,240.09,239.99,239.99,14187.0,233.0806,233.1098,233.0127,233.0127,14187.0
2020-08-31 14:00:00,239.96,240.02,239.89,239.93,1559.0,232.9835,233.0418,232.9156,232.9544,1559.0
2020-08-31 14:05:00,239.94,239.94,239.76,239.85,2652.0,232.9641,232.9641,232.7893,232.8767,2652.0
2020-08-31 14:10:00,239.88,240.04,239.88,239.95,3397.0,232.9059,233.0612,232.9059,232.9738,3397.0
2020-08-31 14:15:00,239.94,240.04,239.87,239.87,7343.0,232.9641,233.0612,232.8961,232.8961,7343.0
2020-08-31 14:20:00,239.93,240.03,239.84,240.03,10758.0,232.9544,233.0515,232.867,233.0515,10758.0
2020-08-31 14:25:00,240.03,240.04,239.93,239.94,2973.0,233.0515,233.0612,232.9544,232.9641,2973.0
2020-08-31 14:30:00,239.94,239.95,239.73,239.79,5310.0,232.9641,232.9738,232.7602,232.8185,5310.0
2020-08-31 14:35:00,239.8,239.84,239.72,239.83,13607.0,232.8282,232.867,232.7505,232.8573,13607.0
2020-08-31 14:40:00,239.85,240.03,239.82,240.0,4037.0,232.8767,233.0515,232.8476,233.0224,4037.0
2020-08-31 14:45:00,240.09,240.19,240.0,240.0,4454.0,233.1098,233.2068,233.0224,233.0224,4454.0
2020-08-31 14:50:00,240.1,240.23,240.05,240.2,6132.0,233.1195,233.2457,233.0709,233.2166,6132.0
2020-08-31 14:55:00,240.26,240.28,240.2,240.23,5729.0,233.2748,233.2942,233.2166,233.2457,5729.0
2020-08-31 15:00:00,240.25,240.3,239.87,239.87,6501.0,233.2651,233.3136,232.8961,232.8961,6501.0
2020-08-31 15:05:00,239.92,240.18,239.9,240.17,36713.0,232.9447,233.1971,232.9253,233.1874,36713.0
2020-08-31 15:10:00,240.13,240.13,239.96,239.99,3063.0,233.1486,233.1486,232.9835,233.0127,3063.0
2020-08-31 15:15:00,240.01,240.01,239.69,239.69,4957.0,233.0321,233.0321,232.7214,232.7214,4957.0
2020-08-31 15:20:00,239.68,239.76,239.42,239.58,6573.0,232.7117,232.7893,232.4592,232.6146,6573.0
2020-08-31 15:25:00,239.63,239.95,239.62,239.93,4614.0,232.6631,232.9738,232.6534,232.9544,4614.0
2020-08-31 15:30:00,239.91,239.95,239.78,239.86,11851.0,232.935,232.9738,232.8088,232.8864,11851.0
2020-08-31 15:35:00,239.9,240.14,239.9,240.12,12204.0,232.9253,233.1583,232.9253,233.1389,12204.0
2020-08-31 15:40:00,240.07,240.14,239.92,240.13,10879.0,233.0903,233.1583,232.9447,233.1486,10879.0
2020-08-31 15:45:00,240.1,240.54,240.1,240.49,5940.0,233.1195,233.5467,233.1195,233.4981,5940.0
2020-08-31 15:50:00,240.45,240.49,240.0,240.1,9441.0,233.4593,233.4981,233.0224,233.1195,9441.0
2020-08-31 15:55:00,239.97,240.03,239.2,239.2,25052.0,232.9932,233.0515,232.2456,232.2456,25052.0
2020-09-01 09:30:00,241.06,241.06,239.87,240.12,41851.0,234.0516,234.0516,232.8961,233.1389,41851.0
2020-09-01 09:35:00,240.06,240.66,239.81,240.45,35445.0,233.0806,233.6632,232.8379,233.4593,35445.0
2020-09-01 09:40:00,240.54,240.97,240.54,240.68,19430.0,233.5467,233.9642,233.5467,233.6826,19430.0
2020-09-01 09:45:00,240.75,240.96,240.74,240.88,5605.0,233.7506,233.9545,233.7409,233.8768,5605.0
2020-09-01 09:50:00,240.84,241.23,240.83,241.02,9429.0,233.8379,234.2166,233.8282,234.0127,9429.0
2020-09-01 09:55:00,241.12,241.3,241.06,241.11,3550.0,234.1098,234.2846,234.0516,234.1001,3550.0
2020-09-01 10:00:00,241.21,241.72,241.11,241.6,6442.0,234.1972,234.6924,234.1001,234.5759,6442.0
2020-09-01 10:05:00,241.66,241.75,241.3,241.39,7792.0,234.6341,234.7215,234.2846,234.372,7792.0
2020-09-01 10:10:00,241.39,241.58,241.04,241.05,4893.0,234.372,234.5564,234.0321,234.0418,4893.0
2020-09-01 10:15:00,241.19,241.55,241.0,241.47,8806.0,234.1778,234.5273,233.9933,234.4496,8806.0
2020-09-01 10:20:00,241.52,241.86,241.38,241.81,5059.0,234.4982,234.8283,234.3622,234.7797,5059.0
2020-09-01 10:25:00,241.79,242.17,241.78,242.16,16211.0,234.7603,235.1293,234.7506,235.1196,16211.0
2020-09-01 10:30:00,242.11,242.11,241.89,241.91,8158.0,235.071,235.071,234.8574,234.8768,8158.0
2020-09-01 10:35:00,241.88,242.05,241.6,241.81,4713.0,234.8477,235.0128,234.5759,234.7797,4713.0
2020-09-01 10:40:00,241.85,241.92,241.45,241.58,7059.0,234.8186,234.8865,234.4302,234.5564,7059.0
2020-09-01 10:45:00,241.58,241.92,241.57,241.7,5462.0,234.5564,234.8865,234.5467,234.6729,5462.0
2020-09-01 10:50:00,241.71,241.86,241.62,241.62,1901.0,234.6827,234.8283,234.5953,234.5953,1901.0
2020-09-01 10:55:00,241.47,241.68,241.34,241.35,9100.0,234.4496,234.6535,234.3234,234.3331,9100.0
2020-09-01 11:00:00,241.42,241.55,241.34,241.34,1915.0,234.4011,234.5273,234.3234,234.3234,1915.0
2020-09-01 11:05:00,241.41,241.56,241.35,241.5,5225.0,234.3914,234.537,234.3331,234.4788,5225.0
2020-09-01 11:10:00,241.55,241.78,241.44,241.78,3600.0,234.5273,234.7506,234.4205,234.7506,3600.0
2020-09-01 11:15:00,241.76,241.79,241.64,241.64,4266.0,234.7312,234.7603,234.6147,234.6147,4266.0
2020-09-01 11:20:00,241.51,241.52,241.09,241.19,21714.0,234.4885,234.4982,234.0807,234.1778,21714.0
2020-09-01 11:25:00,241.28,241.52,241.18,241.47,5439.0,234.2652,234.4982,234.1681,234.4496,5439.0
2020-09-01 11:30:00,241.5,241.5,241.26,241.34,2790.0,234.4788,234.4788,234.2457,234.3234,2790.0
2020-09-01 11:35:00,241.45,241.58,241.42,241.47,4184.0,234.4302,234.5564,234.4011,234.4496,4184.0
2020-09-01 11:40:00,241.48,241.51,241.32,241.48,1798.0,234.4593,234.4885,234.304,234.4593,1798.0
2020-09-01 11:45:00,241.41,241.43,241.31,241.42,3068.0,234.3914,234.4108,234.2943,234.4011,3068.0
2020-09-01 11:50:00,241.52,241.64,241.38,241.39,15888.0,234.4982,234.6147,234.3622,234.372,15888.0
2020-09-01 11:55:00,241.35,241.45,241.3,241.39,9660.0,234.3331,234.4302,234.2846,234.372,9660.0
2020-09-01 12:00:00,241.41,241.59,241.35,241.56,4825.0,234.3914,234.5661,234.3331,234.537,4825.0
2020-09-01 12:05:00,241.77,241.82,241.7,241.77,3425.0,234.7409,234.7895,234.6729,234.7409,3425.0
2020-09-01 12:10:00,241.75,241.99,241.72,241.91,1670.0,234.7215,234.9545,234.6924,234.8768,1670.0
2020-09-01 12:15:00,241.91,241.94,241.83,241.89,7141.0,234.8768,234.906,234.7992,234.8574,7141.0
2020-09-01 12:20:00,241.94,241.98,241.71,241.72,11588.0,234.906,234.9448,234.6827,234.6924,11588.0
2020-09-01 12:25:00,241.71,241.85,241.68,241.84,2577.0,234.6827,234.8186,234.6535,234.8089,2577.0
2020-09-01 12:30:00,241.85,241.91,241.78,241.91,6286.0,234.8186,234.8768,234.7506,234.8768,6286.0
2020-09-01 12:35:00,241.93,242.0,241.81,241.81,3622.0,234.8963,234.9642,234.7797,234.7797,3622.0
2020-09-01 12:40:00,241.84,241.84,241.64,241.68,6406.0,234.8089,234.8089,234.6147,234.6535,6406.0
2020-09-01 12:45:00,241.78,241.92,241.78,241.82,5954.0,234.7506,234.8865,234.7506,234.7895,5954.0
2020-09-01 12:50:00,241.84,242.01,241.79,241.96,4041.0,234.8089,234.9739,234.7603,234.9254,4041.0
2020-09-01 12:55:00,241.96,242.03,241.9,241.99,2349.0,234.9254,234.9934,234.8671,234.9545,2349.0
2020-09-01 13:00:00,241.95,241.97,241.78,241.78,1459.0,234.9157,234.9351,234.7506,234.7506,1459.0
2020-09-01 13:05:00,241.82,241.89,241.76,241.86,2346.0,234.7895,234.8574,234.7312,234.8283,2346.0
2020-09-01 13:10:00,241.86,241.9,241.7,241.88,3775.0,234.8283,234.8671,234.6729,234.8477,3775.0
2020-09-01 13:15:00,241.84,241.98,241.84,241.95,16769.0,234.8089,234.9448,234.8089,234.9157,16769.0
2020-09-01 13:20:00,241.96,242.04,241.85,242.04,7055.0,234.9254,235.0031,234.8186,235.0031,7055.0
2020-09-01 13:25:00,242.02,242.12,241.98,242.1,7952.0,234.9836,235.0807,234.9448,235.0613,7952.0
2020-09-01 13:30:00,242.12,242.18,242.05,242.05,2834.0,235.0807,235.139,235.0128,235.0128,2834.0
2020-09-01 13:35:00,242.2,242.36,242.18,242.36,4942.0,235.1584,235.3138,235.139,235.3138,4942.0
2020-09-01 13:40:00,242.36,242.63,242.36,242.61,15527.0,235.3138,235.5759,235.3138,235.5565,15527.0
2020-09-01 13:45:00,242.55,242.59,242.42,242.47,12876.0,235.4982,235.5371,235.372,235.4206,12876.0
2020-09-01 13:50:00,242.45,242.46,242.33,242.34,5122.0,235.4011,235.4108,235.2846,235.2943,5122.0
2020-09-01 13:55:00,242.39,242.47,242.34,242.35,7329.0,235.3429,235.4206,235.2943,235.304,7329.0
2020-09-01 14:00:00,242.37,242.37,242.18,242.2,5548.0,235.3235,235.3235,235.139,235.1584,5548.0
2020-09-01 14:05:00,242.22,242.36,242.21,242.3,8218.0,235.1778,235.3138,235.1681,235.2555,8218.0
2020-09-01 14:10:00,242.34,242.52,242.31,242.51,4005.0,235.2943,235.4691,235.2652,235.4594,4005.0
2020-09-01 14:15:00,242.54,242.59,242.46,242.59,17796.0,235.4885,235.5371,235.4108,235.5371,17796.0
2020-09-01 14:20:00,242.58,242.66,242.56,242.64,6128.0,235.5274,235.605,235.5079,235.5856,6128.0
2020-09-01 14:25:00,242.62,242.65,242.51,242.63,8152.0,235.5662,235.5953,235.4594,235.5759,8152.0
2020-09-01 14:30:00,242.62,242.69,242.61,242.63,12282.0,235.5662,235.6342,235.5565,235.5759,12282.0
2020-09-01 14:35:00,242.61,242.61,242.52,242.58,5320.0,235.5565,235.5565,235.4691,235.5274,5320.0
2020-09-01 14:40:00,242.58,242.64,242.45,242.48,6761.0,235.5274,235.5856,235.4011,235.4303,6761.0
2020-09-01 14:45:00,242.43,242.47,242.32,242.47,5423.0,235.3817,235.4206,235.2749,235.4206,5423.0
2020-09-01 14:50:00,242.43,242.63,242.4,242.63,6297.0,235.3817,235.5759,235.3526,235.5759,6297.0
2020-09-01 14:55:00,242.56,242.71,242.52,242.62,11440.0,235.5079,235.6536,235.4691,235.5662,11440.0
2020-09-01 15:00:00,242.63,242.68,242.54,242.58,9910.0,235.5759,235.6245,235.4885,235.5274,9910.0
2020-09-01 15:05:00,242.6,242.72,242.52,242.69,21790.0,235.5468,235.6633,235.4691,235.6342,21790.0
2020-09-01 15:10:00,242.68,242.7,242.43,242.43,65274.0,235.6245,235.6439,235.3817,235.3817,65274.0
2020-09-01 15:15:00,242.51,242.58,242.41,242.56,6529.0,235.4594,235.5274,235.3623,235.5079,6529.0
2020-09-01 15:20:00,242.55,242.61,242.5,242.58,7087.0,235.4982,235.5565,235.4497,235.5274,7087.0
2020-09-01 15:25:00,242.59,242.66,242.36,242.37,12682.0,235.5371,235.605,235.3138,235.3235,12682.0
2020-09-01 15:30:00,242.37,242.41,242.18,242.21,45973.0,235.3235,235.3623,235.139,235.1681,45973.0
2020-09-01 15:35:00,242.26,242.4,242.21,242.37,4229.0,235.2167,235.3526,235.1681,235.3235,4229.0
2020-09-01 15:40:00,242.31,242.69,242.31,242.65,5565.0,235.2652,235.6342,235.2652,235.5953,5565.0
2020-09-01 15:45:00,242.64,242.66,242.39,242.39,7104.0,235.5856,235.605,235.3429,235.3429,7104.0
2020-09-01 15:50:00,242.39,242.47,242.24,242.42,11633.0,235.3429,235.4206,235.1972,235.372,11633.0
2020-09-01 15:55:00,242.49,243.02,242.38,243.0,18793.0,235.44,235.9546,235.3332,235.9351,18793.0
2020-09-02 09:30:00,245.45,245.45,244.17,244.31,96308.0,238.3139,238.3139,237.0711,237.2071,96308.0
2020-09-02 09:35:00,244.3,244.3,243.92,244.01,32286.0,237.1974,237.1974,236.8284,236.9158,32286.0
2020-09-02 09:40:00,244.02,244.67,243.78,244.66,18287.0,236.9255,237.5566,236.6925,237.5469,18287.0
2020-09-02 09:45:00,244.5,244.55,243.95,244.07,23443.0,237.3915,237.4401,236.8575,236.974,23443.0
2020-09-02 09:50:00,244.06,244.15,243.09,243.3,15806.0,236.9643,237.0517,236.0225,236.2264,15806.0
2020-09-02 09:55:00,243.38,243.38,241.96,242.09,26974.0,236.3041,236.3041,234.9254,235.0516,26974.0
2020-09-02 10:00:00,242.38,243.09,242.23,243.09,8203.0,235.3332,236.0225,235.1875,236.0225,8203.0
2020-09-02 10:05:00,243.12,243.17,242.09,242.54,12261.0,236.0517,236.1002,235.0516,235.4885,12261.0
2020-09-02 10:10:00,242.18,243.01,242.17,243.01,19697.0,235.139,235.9449,235.1293,235.9449,19697.0
2020-09-02 10:15:00,243.05,243.53,242.86,243.47,5613.0,235.9837,236.4497,235.7992,236.3915,5613.0
2020-09-02 10:20:00,243.34,243.81,243.34,243.6,8967.0,236.2653,236.7216,236.2653,236.5177,8967.0
2020-09-02 10:25:00,243.65,243.83,243.29,243.73,6450.0,236.5663,236.741,236.2167,236.6439,6450.0
2020-09-02 10:30:00,243.63,243.96,243.63,243.87,11976.0,236.5468,236.8672,236.5468,236.7799,11976.0
2020-09-02 10:35:00,243.8,243.8,243.03,243.08,7913.0,236.7119,236.7119,235.9643,236.0128,7913.0
2020-09-02 10:40:00,243.07,243.26,242.86,243.08,6313.0,236.0031,236.1876,235.7992,236.0128,6313.0
2020-09-02 10:45:00,243.13,243.49,242.95,243.48,11648.0,236.0614,236.4109,235.8866,236.4012,11648.0
2020-09-02 10:50:00,243.46,243.74,243.44,243.64,2684.0,236.3818,236.6536,236.3624,236.5565,2684.0
2020-09-02 10:55:00,243.66,243.72,243.33,243.33,20395.0,236.576,236.6342,236.2556,236.2556,20395.0
2020-09-02 11:00:00,243.31,243.53,243.16,243.34,19687.0,236.2361,236.4497,236.0905,236.2653,19687.0
2020-09-02 11:05:00,243.12,243.24,242.48,242.66,10202.0,236.0517,236.1682,235.4303,235.605,10202.0
2020-09-02 11:10:00,242.66,242.99,242.66,242.94,3773.0,235.605,235.9254,235.605,235.8769,3773.0
2020-09-02 11:15:00,242.79,242.8,242.36,242.73,4367.0,235.7313,235.741,235.3138,235.673,4367.0
2020-09-02 11:20:00,242.78,242.92,242.37,242.37,4755.0,235.7215,235.8575,235.3235,235.3235,4755.0
2020-09-02 11:25:00,242.41,242.65,242.15,242.53,4453.0,235.3623,235.5953,235.1099,235.4788,4453.0
2020-09-02 11:30:00,242.52,242.9,242.52,242.64,7351.0,235.4691,235.8381,235.4691,235.5856,7351.0
2020-09-02 11:35:00,242.37,242.37,241.26,241.3,24563.0,235.3235,235.3235,234.2457,234.2846,24563.0
2020-09-02 11:40:00,241.58,241.9,241.48,241.83,7589.0,234.5564,234.8671,234.4593,234.7992,7589.0
2020-09-02 11:45:00,241.84,242.14,241.84,242.14,8491.0,234.8089,235.1002,234.8089,235.1002,8491.0
2020-09-02 11:50:00,242.1,242.22,241.98,242.09,6928.0,235.0613,235.1778,234.9448,235.0516,6928.0
2020-09-02 11:55:00,242.08,242.61,242.05,242.6,3782.0,235.0419,235.5565,235.0128,235.5468,3782.0
2020-09-02 12:00:00,242.52,242.74,242.41,242.66,4199.0,235.4691,235.6827,235.3623,235.605,4199.0
2020-09-02 12:05:00,242.79,243.07,242.79,242.96,2296.0,235.7313,236.0031,235.7313,235.8963,2296.0
2020-09-02 12:10:00,243.02,243.17,243.0,243.12,14010.0,235.9546,236.1002,235.9351,236.0517,14010.0
2020-09-02 12:15:00,243.33,243.49,243.33,243.35,4860.0,236.2556,236.4109,236.2556,236.275,4860.0
2020-09-02 12:20:00,243.55,243.62,243.41,243.61,5321.0,236.4692,236.5371,236.3332,236.5274,5321.0
2020-09-02 12:25:00,243.57,243.65,243.4,243.52,5611.0,236.4886,236.5663,236.3235,236.44,5611.0
2020-09-02 12:30:00,243.59,243.68,243.58,243.63,6421.0,236.508,236.5954,236.4983,236.5468,6421.0
2020-09-02 12:35:00,243.65,243.81,243.64,243.81,2849.0,236.5663,236.7216,236.5565,236.7216,2849.0
2020-09-02 12:40:00,243.77,243.87,243.69,243.87,141398.0,236.6828,236.7799,236.6051,236.7799,141398.0
2020-09-02 12:45:00,243.84,243.96,243.65,243.65,1897.0,236.7507,236.8672,236.5663,236.5663,1897.0
2020-09-02 12:50:00,243.74,243.9,243.67,243.83,6765.0,236.6536,236.809,236.5857,236.741,6765.0
2020-09-02 12:55:00,243.8,243.95,243.8,243.93,1540.0,236.7119,236.8575,236.7119,236.8381,1540.0
2020-09-02 13:00:00,243.88,243.94,243.7,243.71,3392.0,236.7896,236.8478,236.6148,236.6245,3392.0
2020-09-02 13:05:00,243.81,244.0,243.8,243.96,3829.0,236.7216,236.9061,236.7119,236.8672,3829.0
2020-09-02 13:10:00,243.97,244.53,243.9,244.49,6773.0,236.8769,237.4207,236.809,237.3818,6773.0
2020-09-02 13:15:00,244.5,244.63,244.48,244.6,9734.0,237.3915,237.5178,237.3721,237.4886,9734.0
2020-09-02 13:20:00,244.63,244.9,244.52,244.87,5894.0,237.5178,237.7799,237.411,237.7508,5894.0
2020-09-02 13:25:00,244.84,244.95,244.8,244.89,9495.0,237.7217,237.8285,237.6828,237.7702,9495.0
2020-09-02 13:30:00,244.91,245.09,244.83,245.08,1825.0,237.7896,237.9644,237.7119,237.9547,1825.0
2020-09-02 13:35:00,245.07,245.13,244.92,245.04,6926.0,237.945,238.0032,237.7993,237.9158,6926.0
2020-09-02 13:40:00,245.04,245.05,244.8,245.01,5230.0,237.9158,237.9255,237.6828,237.8867,5230.0
2020-09-02 13:45:00,244.98,245.05,244.77,244.79,3664.0,237.8576,237.9255,237.6537,237.6731,3664.0
2020-09-02 13:50:00,244.8,244.8,244.62,244.63,2934.0,237.6828,237.6828,237.508,237.5178,2934.0
2020-09-02 13:55:00,244.63,244.88,244.63,244.66,2721.0,237.5178,237.7605,237.5178,237.5469,2721.0
2020-09-02 14:00:00,244.67,244.68,244.17,244.52,7010.0,237.5566,237.5663,237.0711,237.411,7010.0
2020-09-02 14:05:00,244.65,244.67,244.46,244.67,11940.0,237.5372,237.5566,237.3527,237.5566,11940.0
2020-09-02 14:10:00,244.7,244.74,244.41,244.47,3696.0,237.5857,237.6246,237.3042,237.3624,3696.0
2020-09-02 14:15:00,244.53,244.79,244.52,244.67,8395.0,237.4207,237.6731,237.411,237.5566,8395.0
2020-09-02 14:20:00,244.69,244.84,244.67,244.84,5547.0,237.576,237.7217,237.5566,237.7217,5547.0
2020-09-02 14:25:00,244.78,244.89,244.71,244.78,6288.0,237.6634,237.7702,237.5954,237.6634,6288.0
2020-09-02 14:30:00,244.79,245.03,244.78,244.97,9473.0,237.6731,237.9061,237.6634,237.8479,9473.0
2020-09-02 14:35:00,244.95,245.01,244.78,244.87,20250.0,237.8285,237.8867,237.6634,237.7508,20250.0
2020-09-02 14:40:00,244.79,244.97,244.79,244.85,9739.0,237.6731,237.8479,237.6731,237.7314,9739.0
2020-09-02 14:45:00,244.85,245.12,244.84,245.11,13522.0,237.7314,237.9935,237.7217,237.9838,13522.0
2020-09-02 14:50:00,245.11,245.18,244.83,244.86,11244.0,237.9838,238.0518,237.7119,237.7411,11244.0
2020-09-02 14:55:00,244.83,244.97,244.74,244.84,15999.0,237.7119,237.8479,237.6246,237.7217,15999.0
2020-09-02 15:00:00,244.83,245.08,244.81,245.04,12423.0,237.7119,237.9547,237.6925,237.9158,12423.0
2020-09-02 15:05:00,244.93,245.08,244.89,245.06,5884.0,237.809,237.9547,237.7702,237.9353,5884.0
2020-09-02 15:10:00,245.05,245.54,245.03,245.52,10432.0,237.9255,238.4013,237.9061,238.3819,10432.0
2020-09-02 15:15:00,245.53,245.65,245.43,245.65,12563.0,238.3916,238.5081,238.2945,238.5081,12563.0
2020-09-02 15:20:00,245.67,245.72,245.52,245.56,7151.0,238.5275,238.5761,238.3819,238.4207,7151.0
2020-09-02 15:25:00,245.6,245.67,245.35,245.4,252448.0,238.4596,238.5275,238.2168,238.2654,252448.0
2020-09-02 15:30:00,245.38,245.49,245.15,245.38,18657.0,238.246,238.3528,238.0226,238.246,18657.0
2020-09-02 15:35:00,245.37,245.64,245.33,245.57,26125.0,238.2362,238.4984,238.1974,238.4304,26125.0
2020-09-02 15:40:00,245.59,245.88,245.59,245.82,13997.0,238.4498,238.7314,238.4498,238.6732,13997.0
2020-09-02 15:45:00,245.81,246.04,245.76,246.02,19455.0,238.6635,238.8868,238.6149,238.8673,19455.0
2020-09-02 15:50:00,245.94,246.08,245.66,245.99,29411.0,238.7897,238.9256,238.5178,238.8382,29411.0
2020-09-02 15:55:00,246.01,246.05,245.52,245.52,33724.0,238.8576,238.8965,238.3819,238.3819,33724.0
2020-09-03 09:30:00,242.37,242.59,241.9,241.98,77551.0,235.3235,235.5371,234.8671,234.9448,77551.0
2020-09-03 09:35:00,241.67,242.04,241.43,241.93,20175.0,234.6438,235.0031,234.4108,234.8963,20175.0
2020-09-03 09:40:00,241.98,241.98,240.77,241.02,27809.0,234.9448,234.9448,233.77,234.0127,27809.0
2020-09-03 09:45:00,240.98,241.59,240.64,241.34,15155.0,233.9739,234.5661,233.6438,234.3234,15155.0
2020-09-03 09:50:00,241.31,241.43,240.81,240.81,5677.0,234.2943,234.4108,233.8088,233.8088,5677.0
2020-09-03 09:55:00,240.93,241.35,240.93,241.23,14857.0,233.9253,234.3331,233.9253,234.2166,14857.0
2020-09-03 10:00:00,241.34,241.76,241.32,241.63,32939.0,234.3234,234.7312,234.304,234.605,32939.0
2020-09-03 10:05:00,241.52,241.52,240.86,240.86,7924.0,234.4982,234.4982,233.8574,233.8574,7924.0
2020-09-03 10:10:00,240.89,241.04,240.45,240.78,23894.0,233.8865,234.0321,233.4593,233.7797,23894.0
2020-09-03 10:15:00,240.85,240.85,239.64,239.72,32510.0,233.8477,233.8477,232.6728,232.7505,32510.0
2020-09-03 10:20:00,239.7,239.7,238.55,238.73,30433.0,232.7311,232.7311,231.6145,231.7893,30433.0
2020-09-03 10:25:00,238.87,239.4,238.67,238.81,7423.0,231.9252,232.4398,231.731,231.867,7423.0
2020-09-03 10:30:00,238.93,239.34,238.49,238.79,23610.0,231.9835,232.3816,231.5563,231.8475,23610.0
2020-09-03 10:35:00,238.82,239.1,237.76,237.76,26849.0,231.8767,232.1485,230.8475,230.8475,26849.0
2020-09-03 10:40:00,238.24,238.38,237.62,237.71,23153.0,231.3135,231.4495,230.7116,230.7989,23153.0
2020-09-03 10:45:00,237.5,237.74,236.33,236.43,35569.0,230.5951,230.8281,229.4591,229.5562,35569.0
2020-09-03 10:50:00,236.7,238.0,236.68,237.9,25531.0,229.8183,231.0805,229.7989,230.9834,25531.0
2020-09-03 10:55:00,237.9,238.0,237.12,237.78,24171.0,230.9834,231.0805,230.2261,230.8669,24171.0
2020-09-03 11:00:00,237.81,237.88,236.54,236.6,12781.0,230.896,230.964,229.663,229.7212,12781.0
2020-09-03 11:05:00,236.63,236.78,235.5,235.88,28055.0,229.7503,229.896,228.6532,229.0222,28055.0
2020-09-03 11:10:00,235.96,236.38,235.73,235.96,26340.0,229.0998,229.5076,228.8765,229.0998,26340.0
2020-09-03 11:15:00,235.66,235.77,233.38,233.53,52859.0,228.8085,228.9154,226.5948,226.7405,52859.0
2020-09-03 11:20:00,233.52,234.42,233.09,234.01,49755.0,226.7308,227.6046,226.3133,227.2065,49755.0
2020-09-03 11:25:00,233.97,235.15,233.96,235.13,13241.0,227.1677,228.3134,227.158,228.294,13241.0
2020-09-03 11:30:00,234.88,235.44,234.77,235.05,21648.0,228.0512,228.5949,227.9444,228.2163,21648.0
2020-09-03 11:35:00,234.9,235.84,234.35,235.73,36267.0,228.0706,228.9833,227.5366,228.8765,36267.0
2020-09-03 11:40:00,235.85,236.6,235.85,236.15,58874.0,228.993,229.7212,228.993,229.2843,58874.0
2020-09-03 11:45:00,236.18,236.73,235.87,236.28,53808.0,229.3134,229.8474,229.0124,229.4105,53808.0
2020-09-03 11:50:00,236.37,236.88,236.36,236.88,12272.0,229.4979,229.9931,229.4882,229.9931,12272.0
2020-09-03 11:55:00,236.73,236.73,235.49,235.65,82420.0,229.8474,229.8474,228.6435,228.7988,82420.0
2020-09-03 12:00:00,235.66,235.94,234.94,235.24,18353.0,228.8085,229.0804,228.1095,228.4008,18353.0
2020-09-03 12:05:00,235.4,235.7,235.07,235.54,2795.0,228.5561,228.8474,228.2357,228.692,2795.0
2020-09-03 12:10:00,235.89,236.05,235.75,236.05,39413.0,229.0319,229.1872,228.8959,229.1872,39413.0
2020-09-03 12:15:00,236.01,236.17,235.51,235.87,19685.0,229.1484,229.3037,228.6629,229.0124,19685.0
2020-09-03 12:20:00,235.86,235.86,235.27,235.27,24764.0,229.0027,229.0027,228.4299,228.4299,24764.0
2020-09-03 12:25:00,235.21,235.38,235.04,235.15,22950.0,228.3716,228.5367,228.2066,228.3134,22950.0
2020-09-03 12:30:00,235.04,235.19,234.42,234.42,10843.0,228.2066,228.3522,227.6046,227.6046,10843.0
2020-09-03 12:35:00,234.01,235.0,234.01,234.75,7807.0,227.2065,228.1677,227.2065,227.925,7807.0
2020-09-03 12:40:00,234.88,234.91,234.28,234.34,12793.0,228.0512,228.0804,227.4687,227.5269,12793.0
2020-09-03 12:45:00,234.31,234.83,233.86,233.86,16019.0,227.4978,228.0027,227.0609,227.0609,16019.0
2020-09-03 12:50:00,234.06,234.27,233.7,234.22,7703.0,227.2551,227.459,226.9055,227.4104,7703.0
2020-09-03 12:55:00,234.05,234.55,233.94,233.94,5335.0,227.2454,227.7308,227.1386,227.1386,5335.0
2020-09-03 13:00:00,234.01,234.01,232.94,233.03,18091.0,227.2065,227.2065,226.1676,226.255,18091.0
2020-09-03 13:05:00,233.18,234.07,233.18,234.06,6022.0,226.4007,227.2648,226.4007,227.2551,6022.0
2020-09-03 13:10:00,234.04,234.68,234.04,234.57,10796.0,227.2356,227.857,227.2356,227.7502,10796.0
2020-09-03 13:15:00,234.7,234.74,234.0,234.11,7728.0,227.8765,227.9153,227.1968,227.3036,7728.0
2020-09-03 13:20:00,234.04,234.62,233.83,234.41,11912.0,227.2356,227.7988,227.0318,227.5949,11912.0
2020-09-03 13:25:00,234.23,235.2,234.22,235.15,25660.0,227.4201,228.3619,227.4104,228.3134,25660.0
2020-09-03 13:30:00,235.09,235.09,233.98,234.09,7822.0,228.2551,228.2551,227.1774,227.2842,7822.0
2020-09-03 13:35:00,234.14,234.48,233.71,233.83,18678.0,227.3327,227.6629,226.9152,227.0318,18678.0
2020-09-03 13:40:00,233.99,234.27,233.45,233.53,15416.0,227.1871,227.459,226.6628,226.7405,15416.0
2020-09-03 13:45:00,233.71,233.92,233.48,233.56,15778.0,226.9152,227.1191,226.6919,226.7696,15778.0
2020-09-03 13:50:00,233.52,234.37,233.52,234.35,9399.0,226.7308,227.5561,226.7308,227.5366,9399.0
2020-09-03 13:55:00,234.27,234.48,234.14,234.18,5512.0,227.459,227.6629,227.3327,227.3716,5512.0
2020-09-03 14:00:00,233.97,234.53,233.97,234.39,6636.0,227.1677,227.7114,227.1677,227.5755,6636.0
2020-09-03 14:05:00,234.39,234.55,234.07,234.39,9724.0,227.5755,227.7308,227.2648,227.5755,9724.0
2020-09-03 14:10:00,234.55,234.74,234.0,234.06,7136.0,227.7308,227.9153,227.1968,227.2551,7136.0
2020-09-03 14:15:00,234.27,234.27,233.63,233.79,12516.0,227.459,227.459,226.8376,226.9929,12516.0
2020-09-03 14:20:00,233.83,234.01,233.57,233.65,6479.0,227.0318,227.2065,226.7793,226.857,6479.0
2020-09-03 14:25:00,233.55,234.27,233.48,234.14,13678.0,226.7599,227.459,226.6919,227.3327,13678.0
2020-09-03 14:30:00,234.01,234.82,234.01,234.56,5882.0,227.2065,227.993,227.2065,227.7405,5882.0
2020-09-03 14:35:00,234.47,234.99,234.41,234.62,12810.0,227.6531,228.158,227.5949,227.7988,12810.0
2020-09-03 14:40:00,234.52,234.76,234.02,234.18,12301.0,227.7017,227.9347,227.2162,227.3716,12301.0
2020-09-03 14:45:00,234.2,234.33,233.72,233.85,8318.0,227.391,227.5172,226.925,227.0512,8318.0
2020-09-03 14:50:00,233.85,234.06,233.5,233.67,16737.0,227.0512,227.2551,226.7113,226.8764,16737.0
2020-09-03 14:55:00,233.42,233.42,232.79,232.79,15176.0,226.6337,226.6337,226.022,226.022,15176.0
2020-09-03 15:00:00,232.98,233.19,232.21,232.29,25079.0,226.2065,226.4104,225.4589,225.5365,25079.0
2020-09-03 15:05:00,232.31,232.85,232.05,232.37,17768.0,225.5559,226.0802,225.3035,225.6142,17768.0
2020-09-03 15:10:00,232.43,232.86,232.13,232.86,76365.0,225.6725,226.09,225.3812,226.09,76365.0
2020-09-03 15:15:00,232.97,233.11,232.69,232.69,33809.0,226.1968,226.3327,225.9249,225.9249,33809.0
2020-09-03 15:20:00,232.61,232.78,231.87,232.02,14716.0,225.8472,226.0123,225.1287,225.2744,14716.0
2020-09-03 15:25:00,231.96,232.45,231.72,231.87,19328.0,225.2161,225.6919,224.9831,225.1287,19328.0
2020-09-03 15:30:00,231.81,232.31,231.72,231.74,21617.0,225.0705,225.5559,224.9831,225.0025,21617.0
2020-09-03 15:35:00,231.76,233.02,231.76,232.8,25442.0,225.0219,226.2453,225.0219,226.0317,25442.0
2020-09-03 15:40:00,232.67,233.5,232.52,233.38,65755.0,225.9055,226.7113,225.7598,226.5948,65755.0
2020-09-03 15:45:00,233.4,233.67,232.59,232.74,26347.0,226.6143,226.8764,225.8278,225.9734,26347.0
2020-09-03 15:50:00,232.58,233.9,232.25,233.37,38182.0,225.8181,227.0997,225.4977,226.5851,38182.0
2020-09-03 15:55:00,233.63,234.27,233.63,233.94,75270.0,226.8376,227.459,226.8376,227.1386,75270.0
2020-09-04 09:30:00,233.14,235.12,232.6,234.65,75049.0,226.3618,228.2842,225.8375,227.8279,75049.0
2020-09-04 09:35:00,234.63,235.28,233.95,233.98,21862.0,227.8085,228.4396,227.1483,227.1774,21862.0
2020-09-04 09:40:00,233.87,234.29,232.38,232.48,21075.0,227.0706,227.4784,225.6239,225.721,21075.0
2020-09-04 09:45:00,232.56,232.76,230.63,231.13,42952.0,225.7987,225.9929,223.9248,224.4103,42952.0
2020-09-04 09:50:00,231.17,231.54,229.66,229.87,50456.0,224.4491,224.8083,222.983,223.1869,50456.0
2020-09-04 09:55:00,229.91,230.05,229.06,229.79,52277.0,223.2257,223.3617,222.4004,223.1092,52277.0
2020-09-04 10:00:00,229.59,230.86,229.52,230.73,16046.0,222.915,224.1481,222.8471,224.0219,16046.0
2020-09-04 10:05:00,230.13,230.23,229.56,229.82,18223.0,223.4393,223.5364,222.8859,223.1383,18223.0
2020-09-04 10:10:00,229.81,230.02,228.29,228.43,38677.0,223.1286,223.3325,221.6528,221.7887,38677.0
2020-09-04 10:15:00,228.34,228.6,226.98,226.98,35073.0,221.7014,221.9538,220.3809,220.3809,35073.0
2020-09-04 10:20:00,226.97,228.11,226.8,227.08,29092.0,220.3712,221.4781,220.2061,220.478,29092.0
2020-09-04 10:25:00,227.39,227.45,225.93,225.97,40705.0,220.779,220.8372,219.3614,219.4003,40705.0
2020-09-04 10:30:00,226.2,226.7,225.45,225.45,18944.0,219.6236,220.109,218.8954,218.8954,18944.0
2020-09-04 10:35:00,225.49,225.77,223.6,224.67,33610.0,218.9342,219.2061,217.0992,218.1381,33610.0
2020-09-04 10:40:00,224.65,224.8,222.17,222.19,26386.0,218.1186,218.2643,215.7107,215.7302,26386.0
2020-09-04 10:45:00,222.22,224.4,222.21,224.4,53558.0,215.7593,217.8759,215.7496,217.8759,53558.0
2020-09-04 10:50:00,224.29,224.62,223.51,224.61,15884.0,217.7691,218.0895,217.0118,218.0798,15884.0
2020-09-04 10:55:00,224.7,226.07,224.53,225.68,19983.0,218.1672,219.4974,218.0021,219.1187,19983.0
2020-09-04 11:00:00,225.69,225.78,224.3,225.16,35874.0,219.1284,219.2158,217.7788,218.6138,35874.0
2020-09-04 11:05:00,225.28,225.38,224.5,224.56,20495.0,218.7303,218.8274,217.973,218.0313,20495.0
2020-09-04 11:10:00,224.51,225.77,224.46,225.68,12742.0,217.9827,219.2061,217.9342,219.1187,12742.0
2020-09-04 11:15:00,225.6,225.73,224.75,225.36,18368.0,219.041,219.1672,218.2157,218.808,18368.0
2020-09-04 11:20:00,225.32,225.46,224.43,224.43,69748.0,218.7692,218.9051,217.905,217.905,69748.0
2020-09-04 11:25:00,224.47,224.47,223.59,224.27,16174.0,217.9439,217.9439,217.0895,217.7497,16174.0
2020-09-04 11:30:00,224.52,225.68,224.42,225.68,47399.0,217.9924,219.1187,217.8953,219.1187,47399.0
2020-09-04 11:35:00,225.54,226.48,225.44,226.47,12015.0,218.9828,219.8954,218.8857,219.8857,12015.0
2020-09-04 11:40:00,226.43,226.55,225.29,225.3,29126.0,219.8469,219.9634,218.74,218.7497,29126.0
2020-09-04 11:45:00,225.37,226.36,225.37,226.36,7486.0,218.8177,219.7789,218.8177,219.7789,7486.0
2020-09-04 11:50:00,226.18,227.64,226.13,227.59,9103.0,219.6042,221.0217,219.5556,220.9732,9103.0
2020-09-04 11:55:00,227.68,227.99,226.99,227.88,7050.0,221.0606,221.3615,220.3906,221.2547,7050.0
2020-09-04 12:00:00,228.07,228.3,227.82,228.03,15490.0,221.4392,221.6625,221.1965,221.4004,15490.0
2020-09-04 12:05:00,228.23,228.23,227.17,227.21,7856.0,221.5946,221.5946,220.5654,220.6042,7856.0
2020-09-04 12:10:00,227.37,227.74,226.84,227.46,40181.0,220.7596,221.1188,220.245,220.847,40181.0
2020-09-04 12:15:00,227.69,227.69,226.77,226.77,10530.0,221.0703,221.0703,220.177,220.177,10530.0
2020-09-04 12:20:00,227.0,227.88,227.0,227.88,3229.0,220.4003,221.2547,220.4003,221.2547,3229.0
2020-09-04 12:25:00,228.05,228.84,228.01,228.84,2952.0,221.4198,222.1868,221.381,222.1868,2952.0
2020-09-04 12:30:00,228.84,229.24,228.36,229.23,9492.0,222.1868,222.5752,221.7208,222.5655,9492.0
2020-09-04 12:35:00,229.23,229.68,229.14,229.22,19707.0,222.5655,223.0024,222.4781,222.5558,19707.0
2020-09-04 12:40:00,229.26,229.49,228.81,228.92,8735.0,222.5946,222.8179,222.1577,222.2645,8735.0
2020-09-04 12:45:00,228.8,229.17,228.52,228.52,2836.0,222.148,222.5072,221.8761,221.8761,2836.0
2020-09-04 12:50:00,228.44,228.44,227.97,228.36,4935.0,221.7985,221.7985,221.3421,221.7208,4935.0
2020-09-04 12:55:00,228.16,228.73,228.07,228.73,6501.0,221.5266,222.08,221.4392,222.08,6501.0
2020-09-04 13:00:00,228.37,228.37,227.4,227.4,5034.0,221.7305,221.7305,220.7887,220.7887,5034.0
2020-09-04 13:05:00,227.58,227.75,227.27,227.74,8111.0,220.9635,221.1285,220.6625,221.1188,8111.0
2020-09-04 13:10:00,227.72,227.81,227.14,227.41,6833.0,221.0994,221.1868,220.5363,220.7984,6833.0
2020-09-04 13:15:00,227.37,227.37,226.35,226.35,30233.0,220.7596,220.7596,219.7692,219.7692,30233.0
2020-09-04 13:20:00,226.4,227.14,226.31,226.84,18128.0,219.8178,220.5363,219.7304,220.245,18128.0
2020-09-04 13:25:00,226.86,227.34,226.78,227.02,4193.0,220.2644,220.7304,220.1867,220.4197,4193.0
2020-09-04 13:30:00,226.9,226.9,226.58,226.58,6703.0,220.3032,220.3032,219.9925,219.9925,6703.0
2020-09-04 13:35:00,226.69,227.75,226.52,227.66,11381.0,220.0993,221.1285,219.9343,221.0411,11381.0
2020-09-04 13:40:00,227.65,227.65,227.38,227.4,2010.0,221.0314,221.0314,220.7693,220.7887,2010.0
2020-09-04 13:45:00,227.52,228.09,227.51,227.65,8633.0,220.9052,221.4586,220.8955,221.0314,8633.0
2020-09-04 13:50:00,227.63,227.74,227.2,227.74,6769.0,221.012,221.1188,220.5945,221.1188,6769.0
2020-09-04 13:55:00,227.94,228.2,227.72,228.02,12659.0,221.313,221.5654,221.0994,221.3907,12659.0
2020-09-04 14:00:00,227.83,228.26,227.83,227.84,6086.0,221.2062,221.6237,221.2062,221.2159,6086.0
2020-09-04 14:05:00,227.81,228.2,227.58,227.93,7627.0,221.1868,221.5654,220.9635,221.3033,7627.0
2020-09-04 14:10:00,227.88,227.88,227.54,227.54,5545.0,221.2547,221.2547,220.9246,220.9246,5545.0
2020-09-04 14:15:00,227.56,228.31,227.56,228.19,4379.0,220.944,221.6722,220.944,221.5557,4379.0
2020-09-04 14:20:00,228.07,228.54,227.89,228.49,4753.0,221.4392,221.8956,221.2644,221.847,4753.0
2020-09-04 14:25:00,228.43,228.98,228.42,228.91,10172.0,221.7887,222.3228,221.779,222.2548,10172.0
2020-09-04 14:30:00,228.88,228.97,228.55,228.84,10993.0,222.2257,222.313,221.9053,222.1868,10993.0
2020-09-04 14:35:00,228.91,230.09,228.9,230.02,8344.0,222.2548,223.4005,222.2451,223.3325,8344.0
2020-09-04 14:40:00,229.99,230.49,229.99,230.2,11604.0,223.3034,223.7889,223.3034,223.5073,11604.0
2020-09-04 14:45:00,230.37,231.18,230.37,230.64,12325.0,223.6723,224.4588,223.6723,223.9345,12325.0
2020-09-04 14:50:00,230.61,230.81,230.3,230.65,11968.0,223.9054,224.0996,223.6044,223.9442,11968.0
2020-09-04 14:55:00,230.99,231.66,230.83,231.59,10972.0,224.2743,224.9248,224.119,224.8569,10972.0
2020-09-04 15:00:00,231.5,231.55,230.93,231.44,5821.0,224.7695,224.818,224.2161,224.7112,5821.0
2020-09-04 15:05:00,231.45,231.93,231.31,231.82,6428.0,224.7209,225.187,224.585,225.0802,6428.0
2020-09-04 15:10:00,231.7,231.7,230.82,230.84,15904.0,224.9637,224.9637,224.1093,224.1287,15904.0
2020-09-04 15:15:00,231.43,232.01,231.43,231.93,7033.0,224.7015,225.2647,224.7015,225.187,7033.0
2020-09-04 15:20:00,231.75,232.37,231.7,232.36,4027.0,225.0122,225.6142,224.9637,225.6045,4027.0
2020-09-04 15:25:00,232.48,232.68,231.83,232.5,4535.0,225.721,225.9152,225.0899,225.7404,4535.0
2020-09-04 15:30:00,232.22,232.29,231.54,231.85,9934.0,225.4686,225.5365,224.8083,225.1093,9934.0
2020-09-04 15:35:00,231.87,231.87,230.44,231.02,8712.0,225.1287,225.1287,223.7403,224.3034,8712.0
2020-09-04 15:40:00,231.2,231.2,230.56,230.82,9324.0,224.4782,224.4782,223.8568,224.1093,9324.0
2020-09-04 15:45:00,230.73,231.42,230.42,230.43,29116.0,224.0219,224.6918,223.7209,223.7306,29116.0
2020-09-04 15:50:00,230.2,231.01,230.2,230.9,6541.0,223.5073,224.2937,223.5073,224.1869,6541.0
2020-09-04 15:55:00,230.7,230.91,230.21,230.21,10924.0,223.9928,224.1966,223.517,223.517,10924.0
2020-09-08 09:30:00,223.0,223.75,222.27,223.7,95537.0,216.5166,217.2448,215.8078,217.1963,95537.0
2020-09-08 09:35:00,223.47,224.58,223.27,223.97,27062.0,216.973,218.0507,216.7788,217.4584,27062.0
2020-09-08 09:40:00,223.6,223.67,221.92,222.44,13855.0,217.0992,217.1671,215.468,215.9729,13855.0
2020-09-08 09:45:00,222.19,223.71,222.19,222.75,10782.0,215.7302,217.206,215.7302,216.2739,10782.0
2020-09-08 09:50:00,222.66,223.92,222.65,223.9,6228.0,216.1865,217.4099,216.1768,217.3905,6228.0
2020-09-08 09:55:00,223.77,225.15,223.74,224.96,19504.0,217.2642,218.6041,217.2351,218.4196,19504.0
2020-09-08 10:00:00,225.22,225.23,224.26,224.41,24649.0,218.6721,218.6818,217.74,217.8856,24649.0
2020-09-08 10:05:00,224.56,225.47,224.02,225.33,19926.0,218.0313,218.9148,217.507,218.7789,19926.0
2020-09-08 10:10:00,225.51,226.13,225.19,226.13,9321.0,218.9536,219.5556,218.6429,219.5556,9321.0
2020-09-08 10:15:00,226.1,226.26,225.66,225.86,5128.0,219.5265,219.6818,219.0993,219.2935,5128.0
2020-09-08 10:20:00,226.01,226.28,225.36,226.24,6805.0,219.4391,219.7013,218.808,219.6624,6805.0
2020-09-08 10:25:00,226.58,226.79,226.35,226.55,14244.0,219.9925,220.1964,219.7692,219.9634,14244.0
2020-09-08 10:30:00,226.53,226.97,225.5,225.84,19915.0,219.944,220.3712,218.9439,219.274,19915.0
2020-09-08 10:35:00,225.99,226.41,225.43,226.41,9177.0,219.4197,219.8275,218.876,219.8275,9177.0
2020-09-08 10:40:00,226.31,226.31,224.89,225.49,11680.0,219.7304,219.7304,218.3517,218.9342,11680.0
2020-09-08 10:45:00,225.61,225.61,224.73,224.73,7018.0,219.0507,219.0507,218.1963,218.1963,7018.0
2020-09-08 10:50:00,224.64,225.72,224.56,225.13,12053.0,218.1089,219.1575,218.0313,218.5847,12053.0
2020-09-08 10:55:00,225.25,225.73,225.25,225.52,4429.0,218.7012,219.1672,218.7012,218.9634,4429.0
2020-09-08 11:00:00,224.93,225.74,224.71,224.99,4244.0,218.3905,219.177,218.1769,218.4488,4244.0
2020-09-08 11:05:00,225.15,225.35,224.83,225.26,4124.0,218.6041,218.7983,218.2934,218.7109,4124.0
2020-09-08 11:10:00,225.7,226.1,225.53,225.63,6772.0,219.1381,219.5265,218.9731,219.0702,6772.0
2020-09-08 11:15:00,225.65,226.1,225.64,226.05,9398.0,219.0896,219.5265,219.0799,219.4779,9398.0
2020-09-08 11:20:00,225.78,225.85,225.07,225.07,13960.0,219.2158,219.2838,218.5264,218.5264,13960.0
2020-09-08 11:25:00,225.02,225.41,224.88,225.41,3269.0,218.4779,218.8566,218.342,218.8566,3269.0
2020-09-08 11:30:00,225.25,225.26,224.26,224.33,6443.0,218.7012,218.7109,217.74,217.808,6443.0
2020-09-08 11:35:00,224.4,224.52,224.1,224.2,9193.0,217.8759,217.9924,217.5846,217.6817,9193.0
2020-09-08 11:40:00,224.15,224.26,223.6,224.14,8758.0,217.6332,217.74,217.0992,217.6235,8758.0
2020-09-08 11:45:00,224.24,224.45,223.98,224.12,7888.0,217.7206,217.9245,217.4681,217.6041,7888.0
2020-09-08 11:50:00,224.3,224.3,223.69,223.7,4004.0,217.7788,217.7788,217.1866,217.1963,4004.0
2020-09-08 11:55:00,223.65,224.52,223.65,224.46,7619.0,217.1477,217.9924,217.1477,217.9342,7619.0
2020-09-08 12:00:00,224.28,224.74,224.24,224.72,12213.0,217.7594,218.206,217.7206,218.1866,12213.0
2020-09-08 12:05:00,224.55,224.91,224.45,224.76,3887.0,218.0216,218.3711,217.9245,218.2254,3887.0
2020-09-08 12:10:00,224.87,225.03,224.38,224.4,4143.0,218.3323,218.4876,217.8565,217.8759,4143.0
2020-09-08 12:15:00,224.38,224.82,224.25,224.27,9460.0,217.8565,218.2837,217.7303,217.7497,9460.0
2020-09-08 12:20:00,224.47,224.96,224.23,224.84,2767.0,217.9439,218.4196,217.7109,218.3031,2767.0
2020-09-08 12:25:00,224.89,224.89,224.33,224.38,3382.0,218.3517,218.3517,217.808,217.8565,3382.0
2020-09-08 12:30:00,224.33,224.66,224.07,224.42,4946.0,217.808,218.1284,217.5555,217.8953,4946.0
2020-09-08 12:35:00,224.39,224.78,224.36,224.53,18710.0,217.8662,218.2449,217.8371,218.0021,18710.0
2020-09-08 12:40:00,224.55,224.65,224.26,224.64,6451.0,218.0216,218.1186,217.74,218.1089,6451.0
2020-09-08 12:45:00,224.84,225.21,224.84,225.08,6605.0,218.3031,218.6624,218.3031,218.5361,6605.0
2020-09-08 12:50:00,225.04,225.27,224.82,225.13,4596.0,218.4973,218.7206,218.2837,218.5847,4596.0
2020-09-08 12:55:00,225.08,225.22,224.97,225.12,6035.0,218.5361,218.6721,218.4293,218.575,6035.0
2020-09-08 13:00:00,225.16,225.16,224.62,224.7,3938.0,218.6138,218.6138,218.0895,218.1672,3938.0
2020-09-08 13:05:00,224.45,224.62,224.16,224.16,6422.0,217.9245,218.0895,217.6429,217.6429,6422.0
2020-09-08 13:10:00,224.14,224.77,224.13,224.77,3249.0,217.6235,218.2352,217.6138,218.2352,3249.0
2020-09-08 13:15:00,224.83,225.14,224.73,225.02,25430.0,218.2934,218.5944,218.1963,218.4779,25430.0
2020-09-08 13:20:00,224.99,224.99,224.77,224.91,58770.0,218.4488,218.4488,218.2352,218.3711,58770.0
2020-09-08 13:25:00,224.87,225.03,224.5,224.55,84506.0,218.3323,218.4876,217.973,218.0216,84506.0
2020-09-08 13:30:00,224.71,224.8,224.55,224.78,5081.0,218.1769,218.2643,218.0216,218.2449,5081.0
2020-09-08 13:35:00,224.7,225.12,224.7,224.91,5696.0,218.1672,218.575,218.1672,218.3711,5696.0
2020-09-08 13:40:00,225.04,225.25,224.9,225.17,4114.0,218.4973,218.7012,218.3614,218.6235,4114.0
2020-09-08 13:45:00,225.12,225.36,225.11,225.26,1915.0,218.575,218.808,218.5653,218.7109,1915.0
2020-09-08 13:50:00,225.28,225.46,225.13,225.36,6415.0,218.7303,218.9051,218.5847,218.808,6415.0
2020-09-08 13:55:00,225.39,225.39,224.95,225.1,4665.0,218.8371,218.8371,218.4099,218.5556,4665.0
2020-09-08 14:00:00,225.19,225.32,224.69,224.69,4189.0,218.6429,218.7692,218.1575,218.1575,4189.0
2020-09-08 14:05:00,224.59,224.66,224.45,224.63,2681.0,218.0604,218.1284,217.9245,218.0992,2681.0
2020-09-08 14:10:00,224.67,224.72,224.23,224.29,6147.0,218.1381,218.1866,217.7109,217.7691,6147.0
2020-09-08 14:15:00,224.3,224.32,223.83,223.86,8428.0,217.7788,217.7982,217.3225,217.3516,8428.0
2020-09-08 14:20:00,224.0,224.04,223.6,223.71,7439.0,217.4875,217.5264,217.0992,217.206,7439.0
2020-09-08 14:25:00,223.61,223.88,223.5,223.5,3615.0,217.1089,217.371,217.0021,217.0021,3615.0
2020-09-08 14:30:00,223.36,223.62,223.22,223.62,6680.0,216.8662,217.1186,216.7302,217.1186,6680.0
2020-09-08 14:35:00,223.55,223.55,222.8,222.8,9262.0,217.0506,217.0506,216.3224,216.3224,9262.0
2020-09-08 14:40:00,222.93,222.94,222.28,222.28,11430.0,216.4487,216.4584,215.8176,215.8176,11430.0
2020-09-08 14:45:00,222.31,222.57,222.1,222.44,15329.0,215.8467,216.0991,215.6428,215.9729,15329.0
2020-09-08 14:50:00,222.37,222.49,221.7,221.97,15109.0,215.9049,216.0214,215.2544,215.5166,15109.0
2020-09-08 14:55:00,221.96,223.05,221.75,222.86,19599.0,215.5069,216.5652,215.303,216.3807,19599.0
2020-09-08 15:00:00,222.8,222.8,221.71,221.71,12800.0,216.3224,216.3224,215.2641,215.2641,12800.0
2020-09-08 15:05:00,221.83,222.06,221.65,221.87,5525.0,215.3806,215.6039,215.2059,215.4195,5525.0
2020-09-08 15:10:00,222.15,222.6,222.15,222.44,16755.0,215.6913,216.1282,215.6913,215.9729,16755.0
2020-09-08 15:15:00,222.41,222.72,222.05,222.39,15115.0,215.9438,216.2448,215.5942,215.9244,15115.0
2020-09-08 15:20:00,222.46,222.84,222.43,222.49,6261.0,215.9923,216.3613,215.9632,216.0214,6261.0
2020-09-08 15:25:00,222.76,223.24,222.4,223.24,19049.0,216.2836,216.7496,215.9341,216.7496,19049.0
2020-09-08 15:30:00,223.22,223.49,222.72,222.72,13202.0,216.7302,216.9924,216.2448,216.2448,13202.0
2020-09-08 15:35:00,222.8,223.35,222.79,222.9,3599.0,216.3224,216.8564,216.3127,216.4195,3599.0
2020-09-08 15:40:00,222.92,223.05,222.74,222.79,25046.0,216.4389,216.5652,216.2642,216.3127,25046.0
2020-09-08 15:45:00,222.66,222.66,221.9,222.34,21796.0,216.1865,216.1865,215.4486,215.8758,21796.0
2020-09-08 15:50:00,222.31,222.32,221.69,221.84,47388.0,215.8467,215.8564,215.2447,215.3903,47388.0
2020-09-08 15:55:00,221.87,221.93,221.37,221.7,50247.0,215.4195,215.4777,214.934,215.2544,50247.0
2020-09-09 09:30:00,225.78,225.94,225.2,225.77,52764.0,219.2158,219.3711,218.6527,219.2061,52764.0
2020-09-09 09:35:00,225.78,225.91,224.6,224.77,36226.0,219.2158,219.342,218.0701,218.2352,36226.0
2020-09-09 09:40:00,224.84,225.39,224.52,225.28,14405.0,218.3031,218.8371,217.9924,218.7303,14405.0
2020-09-09 09:45:00,225.38,225.49,224.67,224.79,15439.0,218.8274,218.9342,218.1381,218.2546,15439.0
2020-09-09 09:50:00,224.82,225.24,224.17,224.98,8119.0,218.2837,218.6915,217.6526,218.4391,8119.0
2020-09-09 09:55:00,225.06,225.58,225.0,225.43,10770.0,218.5167,219.0216,218.4585,218.876,10770.0
2020-09-09 10:00:00,225.63,226.28,225.62,226.18,17250.0,219.0702,219.7013,219.0604,219.6042,17250.0
2020-09-09 10:05:00,226.16,226.35,225.67,225.67,27954.0,219.5847,219.7692,219.109,219.109,27954.0
2020-09-09 10:10:00,225.84,226.13,225.49,225.86,11503.0,219.274,219.5556,218.9342,219.2935,11503.0
2020-09-09 10:15:00,226.29,226.4,226.0,226.04,20536.0,219.711,219.8178,219.4294,219.4682,20536.0
2020-09-09 10:20:00,226.0,226.43,225.88,226.27,8513.0,219.4294,219.8469,219.3129,219.6915,8513.0
2020-09-09 10:25:00,226.54,227.41,226.54,227.37,8125.0,219.9537,220.7984,219.9537,220.7596,8125.0
2020-09-09 10:30:00,227.18,227.36,227.04,227.05,4372.0,220.5751,220.7499,220.4392,220.4489,4372.0
2020-09-09 10:35:00,227.04,227.57,227.0,227.53,16817.0,220.4392,220.9538,220.4003,220.9149,16817.0
2020-09-09 10:40:00,227.5,227.74,227.18,227.22,39620.0,220.8858,221.1188,220.5751,220.6139,39620.0
2020-09-09 10:45:00,227.27,227.64,227.2,227.31,10729.0,220.6625,221.0217,220.5945,220.7013,10729.0
2020-09-09 10:50:00,227.42,227.47,227.12,227.15,3521.0,220.8081,220.8567,220.5168,220.546,3521.0
2020-09-09 10:55:00,227.28,227.54,227.26,227.49,9431.0,220.6722,220.9246,220.6528,220.8761,9431.0
2020-09-09 11:00:00,227.46,228.12,227.33,228.09,17402.0,220.847,221.4878,220.7207,221.4586,17402.0
2020-09-09 11:05:00,227.96,227.97,226.9,226.9,15320.0,221.3324,221.3421,220.3032,220.3032,15320.0
2020-09-09 11:10:00,226.9,227.15,226.8,227.08,16091.0,220.3032,220.546,220.2061,220.478,16091.0
2020-09-09 11:15:00,227.14,227.26,226.61,226.86,4557.0,220.5363,220.6528,220.0217,220.2644,4557.0
2020-09-09 11:20:00,226.94,227.49,226.91,227.49,2430.0,220.3421,220.8761,220.3129,220.8761,2430.0
2020-09-09 11:25:00,227.39,227.58,227.32,227.47,6218.0,220.779,220.9635,220.711,220.8567,6218.0
2020-09-09 11:30:00,227.5,227.5,227.26,227.31,5926.0,220.8858,220.8858,220.6528,220.7013,5926.0
2020-09-09 11:35:00,227.37,227.64,227.26,227.64,5089.0,220.7596,221.0217,220.6528,221.0217,5089.0
2020-09-09 11:40:00,227.52,227.67,227.25,227.54,8147.0,220.9052,221.0508,220.6431,220.9246,8147.0
2020-09-09 11:45:00,227.61,227.85,227.59,227.85,1754.0,220.9926,221.2256,220.9732,221.2256,1754.0
2020-09-09 11:50:00,227.88,227.92,227.71,227.77,10300.0,221.2547,221.2936,221.0897,221.1479,10300.0
2020-09-09 11:55:00,227.79,227.81,227.58,227.73,4974.0,221.1674,221.1868,220.9635,221.1091,4974.0
2020-09-09 12:00:00,227.81,227.94,227.67,227.9,43860.0,221.1868,221.313,221.0508,221.2742,43860.0
2020-09-09 12:05:00,227.89,228.04,227.79,228.01,16786.0,221.2644,221.4101,221.1674,221.381,16786.0
2020-09-09 12:10:00,228.0,228.21,228.0,228.04,13296.0,221.3713,221.5751,221.3713,221.4101,13296.0
2020-09-09 12:15:00,228.08,228.33,228.06,228.32,9774.0,221.4489,221.6917,221.4295,221.6819,9774.0
2020-09-09 12:20:00,228.33,228.33,227.98,228.08,14903.0,221.6917,221.6917,221.3518,221.4489,14903.0
2020-09-09 12:25:00,228.1,228.26,228.08,228.16,7496.0,221.4683,221.6237,221.4489,221.5266,7496.0
2020-09-09 12:30:00,228.13,228.4,228.13,228.24,8804.0,221.4975,221.7596,221.4975,221.6043,8804.0
2020-09-09 12:35:00,228.33,228.41,228.25,228.38,7325.0,221.6917,221.7693,221.614,221.7402,7325.0
2020-09-09 12:40:00,228.44,228.78,228.37,228.78,6705.0,221.7985,222.1286,221.7305,222.1286,6705.0
2020-09-09 12:45:00,228.69,228.79,228.61,228.72,14660.0,222.0412,222.1383,221.9635,222.0703,14660.0
2020-09-09 12:50:00,228.76,228.76,228.56,228.56,4308.0,222.1092,222.1092,221.915,221.915,4308.0
2020-09-09 12:55:00,228.6,228.85,228.6,228.81,6449.0,221.9538,222.1965,221.9538,222.1577,6449.0
2020-09-09 13:00:00,228.9,229.15,228.9,229.15,7227.0,222.2451,222.4878,222.2451,222.4878,7227.0
2020-09-09 13:05:00,229.12,229.35,229.08,229.34,7131.0,222.4587,222.682,222.4199,222.6723,7131.0
2020-09-09 13:10:00,229.35,229.45,229.19,229.2,6151.0,222.682,222.7791,222.5267,222.5364,6151.0
2020-09-09 13:15:00,229.1,229.1,228.62,228.73,3895.0,222.4393,222.4393,221.9732,222.08,3895.0
2020-09-09 13:20:00,228.65,228.92,228.65,228.88,3174.0,222.0024,222.2645,222.0024,222.2257,3174.0
2020-09-09 13:25:00,228.93,229.03,228.78,228.8,10304.0,222.2742,222.3713,222.1286,222.148,10304.0
2020-09-09 13:30:00,228.93,228.93,228.45,228.62,20288.0,222.2742,222.2742,221.8082,221.9732,20288.0
2020-09-09 13:35:00,228.68,228.87,228.55,228.58,7057.0,222.0315,222.216,221.9053,221.9344,7057.0
2020-09-09 13:40:00,228.62,228.62,227.99,228.03,11830.0,221.9732,221.9732,221.3615,221.4004,11830.0
2020-09-09 13:45:00,228.07,228.31,228.01,228.31,3670.0,221.4392,221.6722,221.381,221.6722,3670.0
2020-09-09 13:50:00,228.33,228.36,228.2,228.34,3421.0,221.6917,221.7208,221.5654,221.7014,3421.0
2020-09-09 13:55:00,228.44,228.44,227.89,227.91,10946.0,221.7985,221.7985,221.2644,221.2839,10946.0
2020-09-09 14:00:00,228.02,228.09,227.68,227.74,7657.0,221.3907,221.4586,221.0606,221.1188,7657.0
2020-09-09 14:05:00,227.76,228.17,227.73,228.05,9346.0,221.1382,221.5363,221.1091,221.4198,9346.0
2020-09-09 14:10:00,228.06,228.33,227.96,228.03,12309.0,221.4295,221.6917,221.3324,221.4004,12309.0
2020-09-09 14:15:00,228.15,228.48,228.08,228.43,17166.0,221.5169,221.8373,221.4489,221.7887,17166.0
2020-09-09 14:20:00,228.34,228.43,228.17,228.19,6109.0,221.7014,221.7887,221.5363,221.5557,6109.0
2020-09-09 14:25:00,228.37,228.42,227.92,228.11,4341.0,221.7305,221.779,221.2936,221.4781,4341.0
2020-09-09 14:30:00,228.14,228.57,228.14,228.56,10758.0,221.5072,221.9247,221.5072,221.915,10758.0
2020-09-09 14:35:00,228.55,228.79,228.54,228.78,6757.0,221.9053,222.1383,221.8956,222.1286,6757.0
2020-09-09 14:40:00,228.77,228.84,228.64,228.79,41288.0,222.1189,222.1868,221.9926,222.1383,41288.0
2020-09-09 14:45:00,228.79,228.8,228.47,228.52,10517.0,222.1383,222.148,221.8276,221.8761,10517.0
2020-09-09 14:50:00,228.57,228.85,228.44,228.79,12829.0,221.9247,222.1965,221.7985,222.1383,12829.0
2020-09-09 14:55:00,228.81,228.91,228.58,228.6,9452.0,222.1577,222.2548,221.9344,221.9538,9452.0
2020-09-09 15:00:00,228.71,229.03,228.67,228.95,8539.0,222.0606,222.3713,222.0218,222.2936,8539.0
2020-09-09 15:05:00,228.92,229.14,228.87,229.14,9196.0,222.2645,222.4781,222.216,222.4781,9196.0
2020-09-09 15:10:00,229.12,229.13,228.72,228.77,16451.0,222.4587,222.4684,222.0703,222.1189,16451.0
2020-09-09 15:15:00,228.77,229.13,228.77,229.04,15623.0,222.1189,222.4684,222.1189,222.381,15623.0
2020-09-09 15:20:00,229.11,229.27,228.97,229.27,8724.0,222.449,222.6043,222.313,222.6043,8724.0
2020-09-09 15:25:00,229.22,229.34,229.09,229.27,17709.0,222.5558,222.6723,222.4296,222.6043,17709.0
2020-09-09 15:30:00,229.17,229.47,229.03,229.36,11540.0,222.5072,222.7985,222.3713,222.6917,11540.0
2020-09-09 15:35:00,229.31,229.33,228.49,228.49,15405.0,222.6432,222.6626,221.847,221.847,15405.0
2020-09-09 15:40:00,228.46,228.69,228.16,228.43,36546.0,221.8179,222.0412,221.5266,221.7887,36546.0
2020-09-09 15:45:00,228.36,228.36,227.92,228.13,21057.0,221.7208,221.7208,221.2936,221.4975,21057.0
2020-09-09 15:50:00,228.15,228.96,227.82,228.91,17130.0,221.5169,222.3033,221.1965,222.2548,17130.0
2020-09-09 15:55:00,228.9,228.9,227.64,227.75,35362.0,222.2451,222.2451,221.0217,221.1285,35362.0
2020-09-10 09:30:00,230.0,230.35,229.49,230.24,55267.0,223.3131,223.6529,222.8179,223.5461,55267.0
2020-09-10 09:35:00,230.26,230.3,229.62,230.15,7900.0,223.5655,223.6044,222.9442,223.4587,7900.0
2020-09-10 09:40:00,230.11,230.48,229.96,230.05,25131.0,223.4199,223.7791,223.2743,223.3617,25131.0
2020-09-10 09:45:00,229.89,230.29,229.68,229.71,14437.0,223.2063,223.5947,223.0024,223.0315,14437.0
2020-09-10 09:50:00,229.64,229.83,229.06,229.83,9083.0,222.9636,223.148,222.4004,223.148,9083.0
2020-09-10 09:55:00,230.1,230.2,229.72,229.83,2342.0,223.4102,223.5073,223.0412,223.148,2342.0
2020-09-10 10:00:00,229.85,230.69,229.85,230.65,4092.0,223.1675,223.983,223.1675,223.9442,4092.0
2020-09-10 10:05:00,230.67,230.67,230.36,230.61,5094.0,223.9636,223.9636,223.6626,223.9054,5094.0
2020-09-10 10:10:00,230.75,230.76,230.3,230.53,4505.0,224.0413,224.051,223.6044,223.8277,4505.0
2020-09-10 10:15:00,230.55,230.9,230.55,230.64,10533.0,223.8471,224.1869,223.8471,223.9345,10533.0
2020-09-10 10:20:00,230.65,230.65,230.35,230.47,8229.0,223.9442,223.9442,223.6529,223.7694,8229.0
2020-09-10 10:25:00,230.39,230.41,229.9,230.0,14115.0,223.6918,223.7112,223.216,223.3131,14115.0
2020-09-10 10:30:00,229.94,230.63,229.94,230.56,3315.0,223.2548,223.9248,223.2548,223.8568,3315.0
2020-09-10 10:35:00,230.51,230.59,230.38,230.58,25823.0,223.8083,223.886,223.6821,223.8762,25823.0
2020-09-10 10:40:00,230.59,230.59,229.92,229.93,8987.0,223.886,223.886,223.2354,223.2451,8987.0
2020-09-10 10:45:00,229.88,229.99,228.75,228.76,22464.0,223.1966,223.3034,222.0994,222.1092,22464.0
2020-09-10 10:50:00,228.76,229.41,228.65,229.17,5242.0,222.1092,222.7403,222.0024,222.5072,5242.0
2020-09-10 10:55:00,229.21,229.25,227.56,227.69,23405.0,222.5461,222.5849,220.944,221.0703,23405.0
2020-09-10 11:00:00,227.68,228.2,227.1,228.2,8465.0,221.0606,221.5654,220.4974,221.5654,8465.0
2020-09-10 11:05:00,228.2,228.61,228.09,228.61,4479.0,221.5654,221.9635,221.4586,221.9635,4479.0
2020-09-10 11:10:00,228.37,228.91,228.12,228.84,3999.0,221.7305,222.2548,221.4878,222.1868,3999.0
2020-09-10 11:15:00,228.73,228.73,227.91,228.46,11065.0,222.08,222.08,221.2839,221.8179,11065.0
2020-09-10 11:20:00,228.63,229.19,228.63,229.09,6188.0,221.9829,222.5267,221.9829,222.4296,6188.0
2020-09-10 11:25:00,229.2,229.33,229.1,229.32,3863.0,222.5364,222.6626,222.4393,222.6529,3863.0
2020-09-10 11:30:00,229.45,229.45,228.72,228.73,6174.0,222.7791,222.7791,222.0703,222.08,6174.0
2020-09-10 11:35:00,229.09,229.23,228.83,229.21,4303.0,222.4296,222.5655,222.1771,222.5461,4303.0
2020-09-10 11:40:00,229.24,229.53,229.23,229.38,5928.0,222.5752,222.8568,222.5655,222.7111,5928.0
2020-09-10 11:45:00,229.39,229.52,228.95,229.52,5985.0,222.7208,222.8471,222.2936,222.8471,5985.0
2020-09-10 11:50:00,229.46,229.51,229.15,229.15,2846.0,222.7888,222.8373,222.4878,222.4878,2846.0
2020-09-10 11:55:00,228.92,228.92,228.28,228.48,4838.0,222.2645,222.2645,221.6431,221.8373,4838.0
2020-09-10 12:00:00,228.57,228.77,227.96,228.08,7496.0,221.9247,222.1189,221.3324,221.4489,7496.0
2020-09-10 12:05:00,228.22,228.53,228.17,228.44,3259.0,221.5849,221.8858,221.5363,221.7985,3259.0
2020-09-10 12:10:00,228.49,228.66,228.35,228.37,1516.0,221.847,222.0121,221.7111,221.7305,1516.0
2020-09-10 12:15:00,228.34,228.36,227.76,228.1,4826.0,221.7014,221.7208,221.1382,221.4683,4826.0
2020-09-10 12:20:00,228.19,228.19,227.36,227.57,9812.0,221.5557,221.5557,220.7499,220.9538,9812.0
2020-09-10 12:25:00,227.69,227.85,227.58,227.69,3153.0,221.0703,221.2256,220.9635,221.0703,3153.0
2020-09-10 12:30:00,227.72,228.03,227.72,227.78,5525.0,221.0994,221.4004,221.0994,221.1576,5525.0
2020-09-10 12:35:00,227.65,227.66,226.68,226.68,7242.0,221.0314,221.0411,220.0896,220.0896,7242.0
2020-09-10 12:40:00,226.9,227.17,226.7,226.7,7807.0,220.3032,220.5654,220.109,220.109,7807.0
2020-09-10 12:45:00,226.74,227.1,226.74,226.88,4131.0,220.1479,220.4974,220.1479,220.2838,4131.0
2020-09-10 12:50:00,227.11,227.57,227.07,227.42,7951.0,220.5071,220.9538,220.4683,220.8081,7951.0
2020-09-10 12:55:00,227.44,227.74,227.44,227.63,3853.0,220.8275,221.1188,220.8275,221.012,3853.0
2020-09-10 13:00:00,227.36,227.89,227.31,227.79,4548.0,220.7499,221.2644,220.7013,221.1674,4548.0
2020-09-10 13:05:00,227.75,227.93,227.57,227.92,3575.0,221.1285,221.3033,220.9538,221.2936,3575.0
2020-09-10 13:10:00,228.1,228.1,227.71,227.75,2273.0,221.4683,221.4683,221.0897,221.1285,2273.0
2020-09-10 13:15:00,227.82,228.25,227.82,228.25,4112.0,221.1965,221.614,221.1965,221.614,4112.0
2020-09-10 13:20:00,228.17,228.2,228.01,228.01,1472.0,221.5363,221.5654,221.381,221.381,1472.0
2020-09-10 13:25:00,227.97,227.98,227.35,227.42,6131.0,221.3421,221.3518,220.7401,220.8081,6131.0
2020-09-10 13:30:00,227.68,227.86,227.64,227.86,11722.0,221.0606,221.2353,221.0217,221.2353,11722.0
2020-09-10 13:35:00,227.88,227.9,227.4,227.41,4436.0,221.2547,221.2742,220.7887,220.7984,4436.0
2020-09-10 13:40:00,227.25,227.29,227.05,227.05,11358.0,220.6431,220.6819,220.4489,220.4489,11358.0
2020-09-10 13:45:00,227.18,227.44,227.17,227.18,2792.0,220.5751,220.8275,220.5654,220.5751,2792.0
2020-09-10 13:50:00,227.0,227.0,226.64,226.69,17484.0,220.4003,220.4003,220.0508,220.0993,17484.0
2020-09-10 13:55:00,226.82,227.02,226.52,226.71,9497.0,220.2256,220.4197,219.9343,220.1188,9497.0
2020-09-10 14:00:00,226.92,227.11,226.6,227.1,17837.0,220.3227,220.5071,220.012,220.4974,17837.0
2020-09-10 14:05:00,227.05,227.09,226.5,226.64,27491.0,220.4489,220.4877,219.9149,220.0508,27491.0
2020-09-10 14:10:00,226.5,226.56,226.17,226.18,43252.0,219.9149,219.9731,219.5945,219.6042,43252.0
2020-09-10 14:15:00,226.13,226.17,225.35,225.44,35680.0,219.5556,219.5945,218.7983,218.8857,35680.0
2020-09-10 14:20:00,225.37,225.7,224.54,224.54,21333.0,218.8177,219.1381,218.0118,218.0118,21333.0
2020-09-10 14:25:00,224.69,225.03,223.59,223.59,83845.0,218.1575,218.4876,217.0895,217.0895,83845.0
2020-09-10 14:30:00,223.6,224.61,223.6,224.29,17398.0,217.0992,218.0798,217.0992,217.7691,17398.0
2020-09-10 14:35:00,224.17,224.72,224.17,224.72,11661.0,217.6526,218.1866,217.6526,218.1866,11661.0
2020-09-10 14:40:00,224.64,224.65,223.76,223.85,8279.0,218.1089,218.1186,217.2545,217.3419,8279.0
2020-09-10 14:45:00,223.88,224.85,223.78,224.7,15506.0,217.371,218.3128,217.2739,218.1672,15506.0
2020-09-10 14:50:00,224.69,224.83,224.2,224.21,14623.0,218.1575,218.2934,217.6817,217.6914,14623.0
2020-09-10 14:55:00,224.37,225.19,224.25,225.04,17654.0,217.8468,218.6429,217.7303,218.4973,17654.0
2020-09-10 15:00:00,225.09,225.1,224.12,224.12,5031.0,218.5459,218.5556,217.6041,217.6041,5031.0
2020-09-10 15:05:00,224.02,224.18,223.35,223.4,11817.0,217.507,217.6623,216.8564,216.905,11817.0
2020-09-10 15:10:00,223.23,223.67,222.96,223.37,4817.0,216.7399,217.1671,216.4778,216.8759,4817.0
2020-09-10 15:15:00,223.22,223.39,222.69,222.72,5802.0,216.7302,216.8953,216.2156,216.2448,5802.0
2020-09-10 15:20:00,222.78,223.34,222.58,222.95,8779.0,216.303,216.8467,216.1088,216.4681,8779.0
2020-09-10 15:25:00,222.82,223.59,222.53,223.39,8277.0,216.3419,217.0895,216.0603,216.8953,8277.0
2020-09-10 15:30:00,223.33,224.03,223.2,223.87,5932.0,216.837,217.5167,216.7108,217.3613,5932.0
2020-09-10 15:35:00,223.69,223.97,223.15,223.75,14544.0,217.1866,217.4584,216.6623,217.2448,14544.0
2020-09-10 15:40:00,223.75,224.64,223.66,224.51,4697.0,217.2448,218.1089,217.1574,217.9827,4697.0
2020-09-10 15:45:00,224.51,224.51,223.24,223.53,12558.0,217.9827,217.9827,216.7496,217.0312,12558.0
2020-09-10 15:50:00,223.41,224.26,223.28,223.96,12491.0,216.9147,217.74,216.7885,217.4487,12491.0
2020-09-10 15:55:00,223.99,224.32,223.42,223.5,38051.0,217.4778,217.7982,216.9244,217.0021,38051.0
2020-09-11 09:30:00,225.27,225.79,224.3,224.31,33119.0,218.7206,219.2255,217.7788,217.7885,33119.0
2020-09-11 09:35:00,224.18,224.62,223.88,224.61,13408.0,217.6623,218.0895,217.371,218.0798,13408.0
2020-09-11 09:40:00,224.37,224.78,224.08,224.46,8913.0,217.8468,218.2449,217.5652,217.9342,8913.0
2020-09-11 09:45:00,224.46,225.4,224.46,225.4,4901.0,217.9342,218.8468,217.9342,218.8468,4901.0
2020-09-11 09:50:00,225.45,225.45,224.83,225.05,7618.0,218.8954,218.8954,218.2934,218.507,7618.0
2020-09-11 09:55:00,224.58,224.61,223.11,223.21,10914.0,218.0507,218.0798,216.6234,216.7205,10914.0
2020-09-11 10:00:00,223.28,223.71,223.09,223.71,12182.0,216.7885,217.206,216.604,217.206,12182.0
2020-09-11 10:05:00,223.66,224.03,223.31,223.39,3452.0,217.1574,217.5167,216.8176,216.8953,3452.0
2020-09-11 10:10:00,223.32,223.41,222.77,223.33,6722.0,216.8273,216.9147,216.2933,216.837,6722.0
2020-09-11 10:15:00,223.19,224.33,223.14,224.31,11110.0,216.7011,217.808,216.6525,217.7885,11110.0
2020-09-11 10:20:00,224.33,224.72,224.23,224.61,14552.0,217.808,218.1866,217.7109,218.0798,14552.0
2020-09-11 10:25:00,224.58,224.69,224.13,224.39,11240.0,218.0507,218.1575,217.6138,217.8662,11240.0
2020-09-11 10:30:00,224.5,224.53,223.79,223.91,3727.0,217.973,218.0021,217.2837,217.4002,3727.0
2020-09-11 10:35:00,223.91,224.29,223.62,223.94,4577.0,217.4002,217.7691,217.1186,217.4293,4577.0
2020-09-11 10:40:00,223.92,224.59,223.92,224.59,2196.0,217.4099,218.0604,217.4099,218.0604,2196.0
2020-09-11 10:45:00,224.75,225.26,224.75,225.25,8311.0,218.2157,218.7109,218.2157,218.7012,8311.0
2020-09-11 10:50:00,225.28,225.31,224.92,225.01,12558.0,218.7303,218.7595,218.3808,218.4682,12558.0
2020-09-11 10:55:00,225.0,225.03,224.64,224.65,4875.0,218.4585,218.4876,218.1089,218.1186,4875.0
2020-09-11 11:00:00,224.56,225.26,224.55,225.2,5530.0,218.0313,218.7109,218.0216,218.6527,5530.0
2020-09-11 11:05:00,225.4,225.51,225.13,225.51,5260.0,218.8468,218.9536,218.5847,218.9536,5260.0
2020-09-11 11:10:00,225.44,225.44,225.15,225.31,1713.0,218.8857,218.8857,218.6041,218.7595,1713.0
2020-09-11 11:15:00,225.25,225.45,224.84,225.27,5068.0,218.7012,218.8954,218.3031,218.7206,5068.0
2020-09-11 11:20:00,225.13,225.13,224.23,224.36,8614.0,218.5847,218.5847,217.7109,217.8371,8614.0
2020-09-11 11:25:00,224.39,224.41,223.98,224.19,4207.0,217.8662,217.8856,217.4681,217.672,4207.0
2020-09-11 11:30:00,224.12,224.12,223.45,223.64,3359.0,217.6041,217.6041,216.9535,217.138,3359.0
2020-09-11 11:35:00,223.49,223.84,223.38,223.84,4832.0,216.9924,217.3322,216.8856,217.3322,4832.0
2020-09-11 11:40:00,223.82,223.84,223.48,223.75,15704.0,217.3128,217.3322,216.9827,217.2448,15704.0
2020-09-11 11:45:00,223.77,224.07,223.66,223.88,8746.0,217.2642,217.5555,217.1574,217.371,8746.0
2020-09-11 11:50:00,223.89,223.94,223.53,223.64,4241.0,217.3807,217.4293,217.0312,217.138,4241.0
2020-09-11 11:55:00,223.69,223.69,223.29,223.3,3374.0,217.1866,217.1866,216.7982,216.8079,3374.0
2020-09-11 12:00:00,223.12,223.61,222.97,223.57,53382.0,216.6331,217.1089,216.4875,217.07,53382.0
2020-09-11 12:05:00,223.67,223.71,223.46,223.5,8125.0,217.1671,217.206,216.9632,217.0021,8125.0
2020-09-11 12:10:00,223.51,223.55,223.22,223.4,2398.0,217.0118,217.0506,216.7302,216.905,2398.0
2020-09-11 12:15:00,223.42,223.54,223.09,223.53,8510.0,216.9244,217.0409,216.604,217.0312,8510.0
2020-09-11 12:20:00,223.66,223.89,223.6,223.68,7266.0,217.1574,217.3807,217.0992,217.1768,7266.0
2020-09-11 12:25:00,223.66,223.73,223.4,223.4,3349.0,217.1574,217.2254,216.905,216.905,3349.0
2020-09-11 12:30:00,223.38,223.38,222.53,222.59,5344.0,216.8856,216.8856,216.0603,216.1185,5344.0
2020-09-11 12:35:00,222.64,222.74,222.22,222.36,4143.0,216.1671,216.2642,215.7593,215.8952,4143.0
2020-09-11 12:40:00,222.36,222.36,221.78,222.07,17650.0,215.8952,215.8952,215.3321,215.6137,17650.0
2020-09-11 12:45:00,222.0,222.33,221.96,222.19,12293.0,215.5457,215.8661,215.5069,215.7302,12293.0
2020-09-11 12:50:00,222.28,222.55,222.28,222.35,9632.0,215.8176,216.0797,215.8176,215.8855,9632.0
2020-09-11 12:55:00,222.23,222.26,221.53,221.56,14672.0,215.769,215.7981,215.0894,215.1185,14672.0
2020-09-11 13:00:00,221.84,221.84,221.4,221.4,11559.0,215.3903,215.3903,214.9631,214.9631,11559.0
2020-09-11 13:05:00,221.4,221.46,220.77,221.07,16763.0,214.9631,215.0214,214.3515,214.6427,16763.0
2020-09-11 13:10:00,221.08,221.18,220.7,220.7,19834.0,214.6524,214.7495,214.2835,214.2835,19834.0
2020-09-11 13:15:00,220.9,221.26,220.52,221.01,16277.0,214.4777,214.8272,214.1087,214.5845,16277.0
2020-09-11 13:20:00,221.06,221.13,220.84,220.86,8901.0,214.633,214.701,214.4194,214.4388,8901.0
2020-09-11 13:25:00,220.82,220.82,220.41,220.45,17649.0,214.4,214.4,214.0019,214.0408,17649.0
2020-09-11 13:30:00,220.49,220.52,219.93,220.11,28877.0,214.0796,214.1087,213.5359,213.7106,28877.0
2020-09-11 13:35:00,220.26,220.87,220.24,220.81,11329.0,213.8563,214.4485,213.8369,214.3903,11329.0
2020-09-11 13:40:00,220.81,221.3,220.73,221.03,7753.0,214.3903,214.866,214.3126,214.6039,7753.0
2020-09-11 13:45:00,221.07,221.28,220.95,221.22,5434.0,214.6427,214.8466,214.5262,214.7884,5434.0
2020-09-11 13:50:00,221.21,221.55,221.09,221.2,9685.0,214.7787,215.1088,214.6621,214.769,9685.0
2020-09-11 13:55:00,221.27,221.35,220.54,220.56,6734.0,214.8369,214.9146,214.1281,214.1476,6734.0
2020-09-11 14:00:00,220.57,220.91,220.29,220.82,5638.0,214.1573,214.4874,213.8854,214.4,5638.0
2020-09-11 14:05:00,220.8,221.49,220.8,221.39,8337.0,214.3806,215.0505,214.3806,214.9534,8337.0
2020-09-11 14:10:00,221.32,221.9,221.21,221.71,7666.0,214.8855,215.4486,214.7787,215.2641,7666.0
2020-09-11 14:15:00,221.84,221.84,221.37,221.46,18604.0,215.3903,215.3903,214.934,215.0214,18604.0
2020-09-11 14:20:00,221.27,221.6,221.07,221.58,9870.0,214.8369,215.1573,214.6427,215.1379,9870.0
2020-09-11 14:25:00,221.56,221.68,221.23,221.24,6946.0,215.1185,215.235,214.7981,214.8078,6946.0
2020-09-11 14:30:00,221.2,221.88,221.19,221.71,12987.0,214.769,215.4292,214.7592,215.2641,12987.0
2020-09-11 14:35:00,221.85,222.46,221.75,222.46,7180.0,215.4001,215.9923,215.303,215.9923,7180.0
2020-09-11 14:40:00,222.41,222.54,222.05,222.53,5749.0,215.9438,216.07,215.5942,216.0603,5749.0
2020-09-11 14:45:00,222.46,222.47,222.1,222.1,5334.0,215.9923,216.002,215.6428,215.6428,5334.0
2020-09-11 14:50:00,222.12,222.6,222.12,222.53,8312.0,215.6622,216.1282,215.6622,216.0603,8312.0
2020-09-11 14:55:00,222.53,222.64,222.03,222.05,8883.0,216.0603,216.1671,215.5748,215.5942,8883.0
2020-09-11 15:00:00,221.96,222.06,221.5,221.65,7973.0,215.5069,215.6039,215.0602,215.2059,7973.0
2020-09-11 15:05:00,221.69,221.75,221.15,221.22,16230.0,215.2447,215.303,214.7204,214.7884,16230.0
2020-09-11 15:10:00,221.17,221.64,221.13,221.6,12607.0,214.7398,215.1962,214.701,215.1573,12607.0
2020-09-11 15:15:00,221.65,222.27,221.65,222.2,7056.0,215.2059,215.8078,215.2059,215.7399,7056.0
2020-09-11 15:20:00,222.11,222.81,222.11,222.64,5775.0,215.6525,216.3321,215.6525,216.1671,5775.0
2020-09-11 15:25:00,222.46,223.05,222.45,223.0,6500.0,215.9923,216.5652,215.9826,216.5166,6500.0
2020-09-11 15:30:00,222.98,223.39,222.97,223.11,5803.0,216.4972,216.8953,216.4875,216.6234,5803.0
2020-09-11 15:35:00,223.06,223.08,222.22,222.5,11021.0,216.5749,216.5943,215.7593,216.0312,11021.0
2020-09-11 15:40:00,222.44,222.75,222.34,222.61,12027.0,215.9729,216.2739,215.8758,216.138,12027.0
2020-09-11 15:45:00,222.66,222.8,222.21,222.64,15802.0,216.1865,216.3224,215.7496,216.1671,15802.0
2020-09-11 15:50:00,222.59,222.69,222.33,222.44,8241.0,216.1185,216.2156,215.8661,215.9729,8241.0
2020-09-11 15:55:00,222.37,222.75,222.29,222.59,18555.0,215.9049,216.2739,215.8273,216.1185,18555.0
2020-09-14 09:30:00,225.55,225.77,225.22,225.51,35427.0,218.9925,219.2061,218.6721,218.9536,35427.0
2020-09-14 09:35:00,225.31,225.56,224.88,225.51,15207.0,218.7595,219.0022,218.342,218.9536,15207.0
2020-09-14 09:40:00,225.46,226.27,225.46,226.17,12071.0,218.9051,219.6915,218.9051,219.5945,12071.0
2020-09-14 09:45:00,226.27,226.81,226.25,226.67,12322.0,219.6915,220.2158,219.6721,220.0799,12322.0
2020-09-14 09:50:00,226.79,226.79,226.31,226.32,5201.0,220.1964,220.1964,219.7304,219.7401,5201.0
2020-09-14 09:55:00,226.3,226.66,226.3,226.45,3167.0,219.7207,220.0702,219.7207,219.8663,3167.0
2020-09-14 10:00:00,226.62,226.86,226.25,226.81,5018.0,220.0314,220.2644,219.6721,220.2158,5018.0
2020-09-14 10:05:00,226.85,227.07,226.8,227.02,15686.0,220.2547,220.4683,220.2061,220.4197,15686.0
2020-09-14 10:10:00,227.12,227.2,226.96,227.11,37180.0,220.5168,220.5945,220.3615,220.5071,37180.0
2020-09-14 10:15:00,227.14,227.4,227.05,227.35,8161.0,220.5363,220.7887,220.4489,220.7401,8161.0
2020-09-14 10:20:00,227.49,227.5,227.26,227.29,3616.0,220.8761,220.8858,220.6528,220.6819,3616.0
2020-09-14 10:25:00,227.5,227.75,227.47,227.64,9256.0,220.8858,221.1285,220.8567,221.0217,9256.0
2020-09-14 10:30:00,227.63,227.63,227.04,227.17,8225.0,221.012,221.012,220.4392,220.5654,8225.0
2020-09-14 10:35:00,227.22,227.4,227.22,227.29,3695.0,220.6139,220.7887,220.6139,220.6819,3695.0
2020-09-14 10:40:00,227.19,227.31,227.0,227.23,7217.0,220.5848,220.7013,220.4003,220.6236,7217.0
2020-09-14 10:45:00,227.22,227.23,226.82,226.96,4242.0,220.6139,220.6236,220.2256,220.3615,4242.0
2020-09-14 10:50:00,226.85,227.03,226.85,227.03,828.0,220.2547,220.4295,220.2547,220.4295,828.0
2020-09-14 10:55:00,227.02,227.25,226.82,227.25,14303.0,220.4197,220.6431,220.2256,220.6431,14303.0
2020-09-14 11:00:00,227.24,227.26,227.07,227.25,10603.0,220.6333,220.6528,220.4683,220.6431,10603.0
2020-09-14 11:05:00,227.24,227.42,227.2,227.33,4153.0,220.6333,220.8081,220.5945,220.7207,4153.0
2020-09-14 11:10:00,227.2,227.21,226.6,226.72,10920.0,220.5945,220.6042,220.012,220.1285,10920.0
2020-09-14 11:15:00,226.84,227.09,226.83,227.0,2955.0,220.245,220.4877,220.2353,220.4003,2955.0
2020-09-14 11:20:00,227.0,227.18,227.0,227.13,3480.0,220.4003,220.5751,220.4003,220.5265,3480.0
2020-09-14 11:25:00,227.15,227.25,227.02,227.25,5248.0,220.546,220.6431,220.4197,220.6431,5248.0
2020-09-14 11:30:00,227.39,227.39,227.12,227.12,792.0,220.779,220.779,220.5168,220.5168,792.0
2020-09-14 11:35:00,227.24,227.33,226.99,227.25,7361.0,220.6333,220.7207,220.3906,220.6431,7361.0
2020-09-14 11:40:00,227.34,227.48,227.33,227.37,2034.0,220.7304,220.8664,220.7207,220.7596,2034.0
2020-09-14 11:45:00,227.48,227.48,227.03,227.06,15159.0,220.8664,220.8664,220.4295,220.4586,15159.0
2020-09-14 11:50:00,227.18,227.36,227.05,227.29,6433.0,220.5751,220.7499,220.4489,220.6819,6433.0
2020-09-14 11:55:00,227.36,227.44,227.29,227.31,3178.0,220.7499,220.8275,220.6819,220.7013,3178.0
2020-09-14 12:00:00,227.2,227.57,227.16,227.5,6601.0,220.5945,220.9538,220.5557,220.8858,6601.0
2020-09-14 12:05:00,227.53,227.53,227.38,227.43,7449.0,220.9149,220.9149,220.7693,220.8178,7449.0
2020-09-14 12:10:00,227.43,227.48,227.05,227.06,4125.0,220.8178,220.8664,220.4489,220.4586,4125.0
2020-09-14 12:15:00,227.05,227.22,226.94,226.94,5552.0,220.4489,220.6139,220.3421,220.3421,5552.0
2020-09-14 12:20:00,226.77,226.79,226.65,226.7,5529.0,220.177,220.1964,220.0605,220.109,5529.0
2020-09-14 12:25:00,226.78,226.92,226.65,226.78,2509.0,220.1867,220.3227,220.0605,220.1867,2509.0
2020-09-14 12:30:00,226.83,226.92,226.5,226.5,8004.0,220.2353,220.3227,219.9149,219.9149,8004.0
2020-09-14 12:35:00,226.45,226.63,226.43,226.44,10103.0,219.8663,220.0411,219.8469,219.8566,10103.0
2020-09-14 12:40:00,226.4,226.76,226.4,226.72,2762.0,219.8178,220.1673,219.8178,220.1285,2762.0
2020-09-14 12:45:00,226.69,226.7,226.5,226.5,1752.0,220.0993,220.109,219.9149,219.9149,1752.0
2020-09-14 12:50:00,226.5,226.7,226.23,226.28,9377.0,219.9149,220.109,219.6527,219.7013,9377.0
2020-09-14 12:55:00,226.35,226.5,226.26,226.48,3851.0,219.7692,219.9149,219.6818,219.8954,3851.0
2020-09-14 13:00:00,226.55,226.72,226.34,226.34,3734.0,219.9634,220.1285,219.7595,219.7595,3734.0
2020-09-14 13:05:00,226.33,226.33,225.96,226.01,5589.0,219.7498,219.7498,219.3906,219.4391,5589.0
2020-09-14 13:10:00,226.07,226.11,225.93,226.06,4872.0,219.4974,219.5362,219.3614,219.4877,4872.0
2020-09-14 13:15:00,226.0,226.0,225.64,225.64,2587.0,219.4294,219.4294,219.0799,219.0799,2587.0
2020-09-14 13:20:00,225.46,225.56,225.21,225.51,18823.0,218.9051,219.0022,218.6624,218.9536,18823.0
2020-09-14 13:25:00,225.42,225.79,225.38,225.68,4875.0,218.8663,219.2255,218.8274,219.1187,4875.0
2020-09-14 13:30:00,225.71,225.82,225.0,225.33,15338.0,219.1478,219.2546,218.4585,218.7789,15338.0
2020-09-14 13:35:00,225.33,225.59,225.32,225.44,2913.0,218.7789,219.0313,218.7692,218.8857,2913.0
2020-09-14 13:40:00,225.57,225.64,225.49,225.58,4988.0,219.0119,219.0799,218.9342,219.0216,4988.0
2020-09-14 13:45:00,225.5,226.03,225.5,225.99,3896.0,218.9439,219.4585,218.9439,219.4197,3896.0
2020-09-14 13:50:00,225.94,226.13,225.88,226.09,3205.0,219.3711,219.5556,219.3129,219.5168,3205.0
2020-09-14 13:55:00,226.09,226.09,225.94,226.06,1936.0,219.5168,219.5168,219.3711,219.4877,1936.0
2020-09-14 14:00:00,225.88,225.88,225.7,225.81,2715.0,219.3129,219.3129,219.1381,219.2449,2715.0
2020-09-14 14:05:00,225.96,226.34,225.96,226.26,6920.0,219.3906,219.7595,219.3906,219.6818,6920.0
2020-09-14 14:10:00,226.28,226.34,226.2,226.34,1213.0,219.7013,219.7595,219.6236,219.7595,1213.0
2020-09-14 14:15:00,226.3,226.34,226.16,226.24,8492.0,219.7207,219.7595,219.5847,219.6624,8492.0
2020-09-14 14:20:00,226.23,226.5,226.17,226.41,4818.0,219.6527,219.9149,219.5945,219.8275,4818.0
2020-09-14 14:25:00,226.4,226.4,225.93,225.95,27287.0,219.8178,219.8178,219.3614,219.3809,27287.0
2020-09-14 14:30:00,225.96,226.16,225.87,226.0,2900.0,219.3906,219.5847,219.3032,219.4294,2900.0
2020-09-14 14:35:00,226.07,226.07,225.89,225.95,17783.0,219.4974,219.4974,219.3226,219.3809,17783.0
2020-09-14 14:40:00,226.03,226.16,225.69,225.93,4414.0,219.4585,219.5847,219.1284,219.3614,4414.0
2020-09-14 14:45:00,225.93,225.93,225.72,225.85,3909.0,219.3614,219.3614,219.1575,219.2838,3909.0
2020-09-14 14:50:00,225.83,226.27,225.82,225.9,5708.0,219.2643,219.6915,219.2546,219.3323,5708.0
2020-09-14 14:55:00,225.75,226.08,225.43,225.98,4268.0,219.1867,219.5071,218.876,219.41,4268.0
2020-09-14 15:00:00,226.01,226.15,225.78,225.86,3547.0,219.4391,219.575,219.2158,219.2935,3547.0
2020-09-14 15:05:00,225.82,226.01,225.76,225.98,9201.0,219.2546,219.4391,219.1964,219.41,9201.0
2020-09-14 15:10:00,225.77,225.85,225.7,225.78,4611.0,219.2061,219.2838,219.1381,219.2158,4611.0
2020-09-14 15:15:00,225.77,226.21,225.62,226.16,3973.0,219.2061,219.6333,219.0604,219.5847,3973.0
2020-09-14 15:20:00,226.14,226.14,225.43,225.53,6343.0,219.5653,219.5653,218.876,218.9731,6343.0
2020-09-14 15:25:00,225.58,225.98,225.57,225.98,4301.0,219.0216,219.41,219.0119,219.41,4301.0
2020-09-14 15:30:00,226.09,226.12,225.82,226.01,9952.0,219.5168,219.5459,219.2546,219.4391,9952.0
2020-09-14 15:35:00,226.01,226.47,225.94,226.36,10922.0,219.4391,219.8857,219.3711,219.7789,10922.0
2020-09-14 15:40:00,226.41,226.78,226.41,226.73,11689.0,219.8275,220.1867,219.8275,220.1382,11689.0
2020-09-14 15:45:00,226.72,227.0,226.53,226.99,15301.0,220.1285,220.4003,219.944,220.3906,15301.0
2020-09-14 15:50:00,226.79,226.79,226.3,226.3,15652.0,220.1964,220.1964,219.7207,219.7207,15652.0
2020-09-14 15:55:00,226.34,226.36,226.01,226.01,28829.0,219.7595,219.7789,219.4391,219.4391,28829.0
2020-09-15 09:30:00,228.97,228.97,228.5,228.93,39192.0,222.313,222.313,221.8567,222.2742,39192.0
2020-09-15 09:35:00,228.84,229.31,228.74,229.31,9955.0,222.1868,222.6432,222.0897,222.6432,9955.0
2020-09-15 09:40:00,229.34,229.55,229.23,229.25,7952.0,222.6723,222.8762,222.5655,222.5849,7952.0
2020-09-15 09:45:00,229.3,229.45,229.09,229.34,4878.0,222.6335,222.7791,222.4296,222.6723,4878.0
2020-09-15 09:50:00,229.42,229.68,229.22,229.68,22675.0,222.75,223.0024,222.5558,223.0024,22675.0
2020-09-15 09:55:00,229.76,229.79,229.54,229.79,7011.0,223.0801,223.1092,222.8665,223.1092,7011.0
2020-09-15 10:00:00,229.75,229.91,229.67,229.77,7743.0,223.0704,223.2257,222.9927,223.0898,7743.0
2020-09-15 10:05:00,229.64,229.64,229.31,229.5,5649.0,222.9636,222.9636,222.6432,222.8276,5649.0
2020-09-15 10:10:00,229.57,229.64,229.1,229.2,10040.0,222.8956,222.9636,222.4393,222.5364,10040.0
2020-09-15 10:15:00,229.17,229.27,228.96,228.96,22767.0,222.5072,222.6043,222.3033,222.3033,22767.0
2020-09-15 10:20:00,228.87,228.95,228.46,228.5,7214.0,222.216,222.2936,221.8179,221.8567,7214.0
2020-09-15 10:25:00,228.46,228.94,228.45,228.93,4125.0,221.8179,222.2839,221.8082,222.2742,4125.0
2020-09-15 10:30:00,228.86,229.0,228.78,228.94,6252.0,222.2062,222.3422,222.1286,222.2839,6252.0
2020-09-15 10:35:00,228.97,229.18,228.59,228.65,5936.0,222.313,222.5169,221.9441,222.0024,5936.0
2020-09-15 10:40:00,228.43,228.43,228.0,228.05,11138.0,221.7887,221.7887,221.3713,221.4198,11138.0
2020-09-15 10:45:00,228.09,228.46,228.07,228.45,10301.0,221.4586,221.8179,221.4392,221.8082,10301.0
2020-09-15 10:50:00,228.41,228.82,228.41,228.82,10661.0,221.7693,222.1674,221.7693,222.1674,10661.0
2020-09-15 10:55:00,228.82,228.98,228.67,228.98,4781.0,222.1674,222.3228,222.0218,222.3228,4781.0
2020-09-15 11:00:00,228.96,229.22,228.84,229.22,5864.0,222.3033,222.5558,222.1868,222.5558,5864.0
2020-09-15 11:05:00,229.16,229.37,229.16,229.34,6385.0,222.4975,222.7014,222.4975,222.6723,6385.0
2020-09-15 11:10:00,229.38,229.49,229.29,229.3,8834.0,222.7111,222.8179,222.6237,222.6335,8834.0
2020-09-15 11:15:00,229.31,229.31,229.06,229.18,4501.0,222.6432,222.6432,222.4004,222.5169,4501.0
2020-09-15 11:20:00,229.23,229.23,229.07,229.11,5017.0,222.5655,222.5655,222.4101,222.449,5017.0
2020-09-15 11:25:00,229.0,229.25,228.99,229.25,10182.0,222.3422,222.5849,222.3325,222.5849,10182.0
2020-09-15 11:30:00,229.25,229.58,229.24,229.49,5302.0,222.5849,222.9053,222.5752,222.8179,5302.0
2020-09-15 11:35:00,229.59,229.59,229.44,229.55,3677.0,222.915,222.915,222.7694,222.8762,3677.0
2020-09-15 11:40:00,229.59,229.59,229.43,229.52,3567.0,222.915,222.915,222.7597,222.8471,3567.0
2020-09-15 11:45:00,229.24,229.39,229.22,229.39,4280.0,222.5752,222.7208,222.5558,222.7208,4280.0
2020-09-15 11:50:00,229.31,229.32,229.03,229.08,7801.0,222.6432,222.6529,222.3713,222.4199,7801.0
2020-09-15 11:55:00,229.12,229.3,229.11,229.22,2685.0,222.4587,222.6335,222.449,222.5558,2685.0
2020-09-15 12:00:00,229.24,229.6,229.24,229.6,3606.0,222.5752,222.9247,222.5752,222.9247,3606.0
2020-09-15 12:05:00,229.57,229.61,229.37,229.41,9728.0,222.8956,222.9344,222.7014,222.7403,9728.0
2020-09-15 12:10:00,229.41,229.46,229.28,229.44,9579.0,222.7403,222.7888,222.614,222.7694,9579.0
2020-09-15 12:15:00,229.46,229.47,229.36,229.47,4871.0,222.7888,222.7985,222.6917,222.7985,4871.0
2020-09-15 12:20:00,229.53,229.53,229.37,229.4,11954.0,222.8568,222.8568,222.7014,222.7305,11954.0
2020-09-15 12:25:00,229.38,229.54,229.25,229.5,8191.0,222.7111,222.8665,222.5849,222.8276,8191.0
2020-09-15 12:30:00,229.53,229.61,229.45,229.46,3515.0,222.8568,222.9344,222.7791,222.7888,3515.0
2020-09-15 12:35:00,229.45,229.47,229.38,229.46,5118.0,222.7791,222.7985,222.7111,222.7888,5118.0
2020-09-15 12:40:00,229.5,229.69,229.5,229.69,9067.0,222.8276,223.0121,222.8276,223.0121,9067.0
2020-09-15 12:45:00,229.64,229.67,229.54,229.57,5822.0,222.9636,222.9927,222.8665,222.8956,5822.0
2020-09-15 12:50:00,229.5,229.68,229.5,229.67,3302.0,222.8276,223.0024,222.8276,222.9927,3302.0
2020-09-15 12:55:00,229.68,229.77,229.56,229.65,3880.0,223.0024,223.0898,222.8859,222.9733,3880.0
2020-09-15 13:00:00,229.71,229.87,229.48,229.51,6631.0,223.0315,223.1869,222.8082,222.8373,6631.0
2020-09-15 13:05:00,229.58,229.76,229.48,229.74,7473.0,222.9053,223.0801,222.8082,223.0607,7473.0
2020-09-15 13:10:00,229.71,229.87,229.68,229.74,7861.0,223.0315,223.1869,223.0024,223.0607,7861.0
2020-09-15 13:15:00,229.82,229.88,229.73,229.78,4545.0,223.1383,223.1966,223.051,223.0995,4545.0
2020-09-15 13:20:00,229.78,229.78,229.42,229.61,4880.0,223.0995,223.0995,222.75,222.9344,4880.0
2020-09-15 13:25:00,229.56,229.69,229.52,229.62,13353.0,222.8859,223.0121,222.8471,222.9442,13353.0
2020-09-15 13:30:00,229.6,229.61,229.44,229.61,1508.0,222.9247,222.9344,222.7694,222.9344,1508.0
2020-09-15 13:35:00,229.57,229.69,229.56,229.64,5821.0,222.8956,223.0121,222.8859,222.9636,5821.0
2020-09-15 13:40:00,229.53,229.69,229.52,229.67,7205.0,222.8568,223.0121,222.8471,222.9927,7205.0
2020-09-15 13:45:00,229.65,229.66,229.52,229.57,3018.0,222.9733,222.983,222.8471,222.8956,3018.0
2020-09-15 13:50:00,229.61,229.64,229.54,229.6,4022.0,222.9344,222.9636,222.8665,222.9247,4022.0
2020-09-15 13:55:00,229.56,229.62,229.34,229.34,2976.0,222.8859,222.9442,222.6723,222.6723,2976.0
2020-09-15 14:00:00,229.37,229.41,229.0,229.03,12902.0,222.7014,222.7403,222.3422,222.3713,12902.0
2020-09-15 14:05:00,229.1,229.1,228.63,228.74,41032.0,222.4393,222.4393,221.9829,222.0897,41032.0
2020-09-15 14:10:00,228.78,229.04,228.77,229.04,15387.0,222.1286,222.381,222.1189,222.381,15387.0
2020-09-15 14:15:00,228.97,229.07,228.92,228.99,11013.0,222.313,222.4101,222.2645,222.3325,11013.0
2020-09-15 14:20:00,228.99,229.12,228.83,229.08,7229.0,222.3325,222.4587,222.1771,222.4199,7229.0
2020-09-15 14:25:00,229.08,229.1,228.85,229.0,4153.0,222.4199,222.4393,222.1965,222.3422,4153.0
2020-09-15 14:30:00,229.02,229.02,228.7,228.8,7786.0,222.3616,222.3616,222.0509,222.148,7786.0
2020-09-15 14:35:00,228.88,229.05,228.87,228.98,5709.0,222.2257,222.3907,222.216,222.3228,5709.0
2020-09-15 14:40:00,229.06,229.23,229.02,229.15,3343.0,222.4004,222.5655,222.3616,222.4878,3343.0
2020-09-15 14:45:00,229.18,229.27,229.17,229.27,5756.0,222.5169,222.6043,222.5072,222.6043,5756.0
2020-09-15 14:50:00,229.3,229.39,229.25,229.36,13952.0,222.6335,222.7208,222.5849,222.6917,13952.0
2020-09-15 14:55:00,229.36,229.36,229.08,229.22,8603.0,222.6917,222.6917,222.4199,222.5558,8603.0
2020-09-15 15:00:00,229.24,229.27,228.91,228.91,11939.0,222.5752,222.6043,222.2548,222.2548,11939.0
2020-09-15 15:05:00,228.78,228.78,228.21,228.39,8293.0,222.1286,222.1286,221.5751,221.7499,8293.0
2020-09-15 15:10:00,228.37,228.56,228.24,228.37,7122.0,221.7305,221.915,221.6043,221.7305,7122.0
2020-09-15 15:15:00,228.34,228.53,228.28,228.42,10956.0,221.7014,221.8858,221.6431,221.779,10956.0
2020-09-15 15:20:00,228.43,228.45,228.15,228.3,7389.0,221.7887,221.8082,221.5169,221.6625,7389.0
2020-09-15 15:25:00,228.34,228.68,228.33,228.66,6325.0,221.7014,222.0315,221.6917,222.0121,6325.0
2020-09-15 15:30:00,228.66,228.7,227.9,228.0,8232.0,222.0121,222.0509,221.2742,221.3713,8232.0
2020-09-15 15:35:00,228.0,228.22,227.65,227.86,7609.0,221.3713,221.5849,221.0314,221.2353,7609.0
2020-09-15 15:40:00,227.79,228.12,227.65,228.05,12263.0,221.1674,221.4878,221.0314,221.4198,12263.0
2020-09-15 15:45:00,227.86,228.3,227.86,228.3,13193.0,221.2353,221.6625,221.2353,221.6625,13193.0
2020-09-15 15:50:00,228.34,228.86,228.15,228.85,15040.0,221.7014,222.2062,221.5169,222.1965,15040.0
2020-09-15 15:55:00,228.8,228.96,228.74,228.8,14899.0,222.148,222.3033,222.0897,222.148,14899.0
2020-09-16 09:30:00,229.69,229.89,229.55,229.55,46093.0,223.0121,223.2063,222.8762,222.8762,46093.0
2020-09-16 09:35:00,229.57,229.91,229.37,229.84,17311.0,222.8956,223.2257,222.7014,223.1578,17311.0
2020-09-16 09:40:00,229.89,230.07,229.0,229.0,5367.0,223.2063,223.3811,222.3422,222.3422,5367.0
2020-09-16 09:45:00,228.99,229.17,228.88,228.89,8025.0,222.3325,222.5072,222.2257,222.2354,8025.0
2020-09-16 09:50:00,228.81,229.37,228.72,229.3,7101.0,222.1577,222.7014,222.0703,222.6335,7101.0
2020-09-16 09:55:00,229.51,229.51,229.33,229.34,1805.0,222.8373,222.8373,222.6626,222.6723,1805.0
2020-09-16 10:00:00,229.37,229.49,229.35,229.36,5115.0,222.7014,222.8179,222.682,222.6917,5115.0
2020-09-16 10:05:00,229.32,229.44,229.18,229.43,2867.0,222.6529,222.7694,222.5169,222.7597,2867.0
2020-09-16 10:10:00,229.44,229.66,229.19,229.19,5015.0,222.7694,222.983,222.5267,222.5267,5015.0
2020-09-16 10:15:00,229.41,229.41,228.78,228.89,10652.0,222.7403,222.7403,222.1286,222.2354,10652.0
2020-09-16 10:20:00,228.97,229.09,228.61,228.99,5398.0,222.313,222.4296,221.9635,222.3325,5398.0
2020-09-16 10:25:00,228.8,228.94,228.69,228.94,3617.0,222.148,222.2839,222.0412,222.2839,3617.0
2020-09-16 10:30:00,228.9,228.9,228.47,228.59,4507.0,222.2451,222.2451,221.8276,221.9441,4507.0
2020-09-16 10:35:00,228.67,228.71,228.22,228.3,9356.0,222.0218,222.0606,221.5849,221.6625,9356.0
2020-09-16 10:40:00,228.33,228.47,228.0,228.04,8863.0,221.6917,221.8276,221.3713,221.4101,8863.0
2020-09-16 10:45:00,228.05,228.05,227.6,227.8,10232.0,221.4198,221.4198,220.9829,221.1771,10232.0
2020-09-16 10:50:00,227.81,228.26,227.78,228.11,6250.0,221.1868,221.6237,221.1576,221.4781,6250.0
2020-09-16 10:55:00,228.24,228.41,228.23,228.26,8947.0,221.6043,221.7693,221.5946,221.6237,8947.0
2020-09-16 11:00:00,228.3,228.59,228.26,228.56,4760.0,221.6625,221.9441,221.6237,221.915,4760.0
2020-09-16 11:05:00,228.49,228.66,228.43,228.54,7861.0,221.847,222.0121,221.7887,221.8956,7861.0
2020-09-16 11:10:00,228.43,228.95,228.34,228.95,21757.0,221.7887,222.2936,221.7014,222.2936,21757.0
2020-09-16 11:15:00,228.91,229.15,228.91,229.15,8834.0,222.2548,222.4878,222.2548,222.4878,8834.0
2020-09-16 11:20:00,229.17,229.27,229.11,229.27,6835.0,222.5072,222.6043,222.449,222.6043,6835.0
2020-09-16 11:25:00,229.18,229.22,229.04,229.09,2623.0,222.5169,222.5558,222.381,222.4296,2623.0
2020-09-16 11:30:00,229.12,229.34,229.05,229.31,2660.0,222.4587,222.6723,222.3907,222.6432,2660.0
2020-09-16 11:35:00,229.26,229.38,229.11,229.12,2847.0,222.5946,222.7111,222.449,222.4587,2847.0
2020-09-16 11:40:00,229.1,229.23,229.0,229.0,6570.0,222.4393,222.5655,222.3422,222.3422,6570.0
2020-09-16 11:45:00,229.09,229.11,228.88,228.93,2312.0,222.4296,222.449,222.2257,222.2742,2312.0
2020-09-16 11:50:00,228.96,228.96,228.86,228.9,5958.0,222.3033,222.3033,222.2062,222.2451,5958.0
2020-09-16 11:55:00,228.83,228.83,228.68,228.69,2319.0,222.1771,222.1771,222.0315,222.0412,2319.0
2020-09-16 12:00:00,228.77,228.97,228.76,228.96,11648.0,222.1189,222.313,222.1092,222.3033,11648.0
2020-09-16 12:05:00,228.97,228.97,228.77,228.91,5474.0,222.313,222.313,222.1189,222.2548,5474.0
2020-09-16 12:10:00,228.97,228.97,228.5,228.63,3168.0,222.313,222.313,221.8567,221.9829,3168.0
2020-09-16 12:15:00,228.62,228.62,228.35,228.48,80040.0,221.9732,221.9732,221.7111,221.8373,80040.0
2020-09-16 12:20:00,228.49,228.56,228.44,228.49,13335.0,221.847,221.915,221.7985,221.847,13335.0
2020-09-16 12:25:00,228.47,228.59,228.39,228.58,11142.0,221.8276,221.9441,221.7499,221.9344,11142.0
2020-09-16 12:30:00,228.51,228.51,228.31,228.31,4386.0,221.8664,221.8664,221.6722,221.6722,4386.0
2020-09-16 12:35:00,228.36,228.48,228.24,228.48,3886.0,221.7208,221.8373,221.6043,221.8373,3886.0
2020-09-16 12:40:00,228.47,228.47,228.2,228.29,21211.0,221.8276,221.8276,221.5654,221.6528,21211.0
2020-09-16 12:45:00,228.27,228.35,228.0,228.07,9654.0,221.6334,221.7111,221.3713,221.4392,9654.0
2020-09-16 12:50:00,228.07,228.21,228.01,228.19,2591.0,221.4392,221.5751,221.381,221.5557,2591.0
2020-09-16 12:55:00,228.31,228.42,228.28,228.28,2386.0,221.6722,221.779,221.6431,221.6431,2386.0
2020-09-16 13:00:00,228.24,228.51,228.14,228.48,3496.0,221.6043,221.8664,221.5072,221.8373,3496.0
2020-09-16 13:05:00,228.47,228.48,228.15,228.19,4176.0,221.8276,221.8373,221.5169,221.5557,4176.0
2020-09-16 13:10:00,228.18,228.24,227.91,228.24,2227.0,221.546,221.6043,221.2839,221.6043,2227.0
2020-09-16 13:15:00,228.29,228.29,228.1,228.13,2695.0,221.6528,221.6528,221.4683,221.4975,2695.0
2020-09-16 13:20:00,228.07,228.1,227.92,227.96,6126.0,221.4392,221.4683,221.2936,221.3324,6126.0
2020-09-16 13:25:00,227.96,228.0,227.73,227.83,4250.0,221.3324,221.3713,221.1091,221.2062,4250.0
2020-09-16 13:30:00,227.79,227.86,227.54,227.77,3361.0,221.1674,221.2353,220.9246,221.1479,3361.0
2020-09-16 13:35:00,227.61,227.65,227.57,227.59,4657.0,220.9926,221.0314,220.9538,220.9732,4657.0
2020-09-16 13:40:00,227.61,227.79,227.48,227.78,15093.0,220.9926,221.1674,220.8664,221.1576,15093.0
2020-09-16 13:45:00,227.71,227.88,227.71,227.76,3361.0,221.0897,221.2547,221.0897,221.1382,3361.0
2020-09-16 13:50:00,227.74,227.98,227.72,227.97,2705.0,221.1188,221.3518,221.0994,221.3421,2705.0
2020-09-16 13:55:00,227.96,228.33,227.92,228.22,5362.0,221.3324,221.6917,221.2936,221.5849,5362.0
2020-09-16 14:00:00,228.26,228.79,228.09,228.32,3682.0,221.6237,222.1383,221.4586,221.6819,3682.0
2020-09-16 14:05:00,228.3,228.37,228.09,228.21,5675.0,221.6625,221.7305,221.4586,221.5751,5675.0
2020-09-16 14:10:00,228.2,228.88,228.2,228.85,4553.0,221.5654,222.2257,221.5654,222.1965,4553.0
2020-09-16 14:15:00,228.82,229.52,228.82,229.13,9498.0,222.1674,222.8471,222.1674,222.4684,9498.0
2020-09-16 14:20:00,229.14,229.19,228.95,229.04,5523.0,222.4781,222.5267,222.2936,222.381,5523.0
2020-09-16 14:25:00,229.05,229.07,228.85,229.05,4372.0,222.3907,222.4101,222.1965,222.3907,4372.0
2020-09-16 14:30:00,229.07,229.34,228.85,228.95,3332.0,222.4101,222.6723,222.1965,222.2936,3332.0
2020-09-16 14:35:00,228.96,229.46,228.86,229.45,6141.0,222.3033,222.7888,222.2062,222.7791,6141.0
2020-09-16 14:40:00,229.37,229.43,228.92,228.93,7209.0,222.7014,222.7597,222.2645,222.2742,7209.0
2020-09-16 14:45:00,228.81,228.81,228.47,228.69,8047.0,222.1577,222.1577,221.8276,222.0412,8047.0
2020-09-16 14:50:00,228.67,228.67,227.95,228.0,5844.0,222.0218,222.0218,221.3227,221.3713,5844.0
2020-09-16 14:55:00,228.01,228.26,227.96,228.2,3743.0,221.381,221.6237,221.3324,221.5654,3743.0
2020-09-16 15:00:00,228.18,228.47,228.17,228.28,12405.0,221.546,221.8276,221.5363,221.6431,12405.0
2020-09-16 15:05:00,228.09,228.16,227.64,227.67,4115.0,221.4586,221.5266,221.0217,221.0508,4115.0
2020-09-16 15:10:00,227.7,227.7,226.81,227.29,11618.0,221.08,221.08,220.2158,220.6819,11618.0
2020-09-16 15:15:00,227.18,227.47,226.86,227.47,10404.0,220.5751,220.8567,220.2644,220.8567,10404.0
2020-09-16 15:20:00,227.46,227.47,226.94,226.94,10149.0,220.847,220.8567,220.3421,220.3421,10149.0
2020-09-16 15:25:00,226.92,227.14,226.77,226.88,8012.0,220.3227,220.5363,220.177,220.2838,8012.0
2020-09-16 15:30:00,226.9,226.9,226.14,226.6,6853.0,220.3032,220.3032,219.5653,220.012,6853.0
2020-09-16 15:35:00,226.85,227.06,226.43,226.43,8227.0,220.2547,220.4586,219.8469,219.8469,8227.0
2020-09-16 15:40:00,226.33,226.79,226.11,226.72,10590.0,219.7498,220.1964,219.5362,220.1285,10590.0
2020-09-16 15:45:00,226.77,227.43,226.69,226.92,15002.0,220.177,220.8178,220.0993,220.3227,15002.0
2020-09-16 15:50:00,227.11,227.11,226.44,226.44,23427.0,220.5071,220.5071,219.8566,219.8566,23427.0
2020-09-16 15:55:00,226.48,226.53,226.01,226.03,19012.0,219.8954,219.944,219.4391,219.4585,19012.0
2020-09-17 09:30:00,221.3,222.27,221.11,221.82,53942.0,214.866,215.8078,214.6816,215.3709,53942.0
2020-09-17 09:35:00,221.82,222.6,221.82,222.31,9379.0,215.3709,216.1282,215.3709,215.8467,9379.0
2020-09-17 09:40:00,222.33,222.39,221.85,221.95,20757.0,215.8661,215.9244,215.4001,215.4971,20757.0
2020-09-17 09:45:00,221.98,222.5,221.94,222.1,7273.0,215.5263,216.0312,215.4874,215.6428,7273.0
2020-09-17 09:50:00,222.15,223.26,222.14,223.16,12820.0,215.6913,216.7691,215.6816,216.672,12820.0
2020-09-17 09:55:00,223.15,223.27,222.85,223.21,6415.0,216.6623,216.7788,216.371,216.7205,6415.0
2020-09-17 10:00:00,223.26,223.45,222.91,223.11,5052.0,216.7691,216.9535,216.4292,216.6234,5052.0
2020-09-17 10:05:00,223.06,223.85,223.05,223.8,6876.0,216.5749,217.3419,216.5652,217.2934,6876.0
2020-09-17 10:10:00,223.57,224.1,223.55,223.69,5677.0,217.07,217.5846,217.0506,217.1866,5677.0
2020-09-17 10:15:00,223.67,223.67,223.17,223.42,17727.0,217.1671,217.1671,216.6817,216.9244,17727.0
2020-09-17 10:20:00,223.52,223.79,222.65,222.67,7183.0,217.0215,217.2837,216.1768,216.1962,7183.0
2020-09-17 10:25:00,222.7,222.83,222.41,222.78,3058.0,216.2253,216.3516,215.9438,216.303,3058.0
2020-09-17 10:30:00,222.78,222.99,222.5,222.99,3227.0,216.303,216.5069,216.0312,216.5069,3227.0
2020-09-17 10:35:00,223.15,223.31,222.78,223.28,3675.0,216.6623,216.8176,216.303,216.7885,3675.0
2020-09-17 10:40:00,223.22,223.86,223.22,223.86,4681.0,216.7302,217.3516,216.7302,217.3516,4681.0
2020-09-17 10:45:00,223.88,224.25,223.88,223.99,7198.0,217.371,217.7303,217.371,217.4778,7198.0
2020-09-17 10:50:00,224.09,224.2,224.05,224.08,2788.0,217.5749,217.6817,217.5361,217.5652,2788.0
2020-09-17 10:55:00,224.19,224.19,223.56,223.56,6096.0,217.672,217.672,217.0603,217.0603,6096.0
2020-09-17 11:00:00,223.67,224.36,223.67,224.25,16397.0,217.1671,217.8371,217.1671,217.7303,16397.0
2020-09-17 11:05:00,224.31,224.57,224.22,224.29,6087.0,217.7885,218.041,217.7011,217.7691,6087.0
2020-09-17 11:10:00,224.52,224.53,224.01,224.2,4408.0,217.9924,218.0021,217.4973,217.6817,4408.0
2020-09-17 11:15:00,224.46,224.61,223.92,223.98,7864.0,217.9342,218.0798,217.4099,217.4681,7864.0
2020-09-17 11:20:00,223.93,223.95,223.72,223.73,6324.0,217.4196,217.439,217.2157,217.2254,6324.0
2020-09-17 11:25:00,223.7,224.03,223.61,223.95,1785.0,217.1963,217.5167,217.1089,217.439,1785.0
2020-09-17 11:30:00,223.82,224.14,223.53,223.53,4377.0,217.3128,217.6235,217.0312,217.0312,4377.0
2020-09-17 11:35:00,223.55,223.67,223.54,223.64,1710.0,217.0506,217.1671,217.0409,217.138,1710.0
2020-09-17 11:40:00,223.71,223.81,222.93,222.93,16686.0,217.206,217.3031,216.4487,216.4487,16686.0
2020-09-17 11:45:00,223.07,223.07,222.74,222.8,17693.0,216.5846,216.5846,216.2642,216.3224,17693.0
2020-09-17 11:50:00,222.76,222.82,222.42,222.68,3491.0,216.2836,216.3419,215.9535,216.2059,3491.0
2020-09-17 11:55:00,222.67,222.67,222.23,222.3,3306.0,216.1962,216.1962,215.769,215.837,3306.0
2020-09-17 12:00:00,222.21,222.63,222.2,222.63,2777.0,215.7496,216.1574,215.7399,216.1574,2777.0
2020-09-17 12:05:00,222.55,222.67,221.91,221.93,6089.0,216.0797,216.1962,215.4583,215.4777,6089.0
2020-09-17 12:10:00,222.01,222.01,221.26,221.42,27769.0,215.5554,215.5554,214.8272,214.9826,27769.0
2020-09-17 12:15:00,221.5,221.62,220.97,221.29,8276.0,215.0602,215.1767,214.5456,214.8563,8276.0
2020-09-17 12:20:00,221.09,221.44,221.03,221.17,6201.0,214.6621,215.002,214.6039,214.7398,6201.0
2020-09-17 12:25:00,221.19,221.35,220.85,221.3,6318.0,214.7592,214.9146,214.4291,214.866,6318.0
2020-09-17 12:30:00,221.34,221.6,221.17,221.33,5320.0,214.9049,215.1573,214.7398,214.8952,5320.0
2020-09-17 12:35:00,221.52,221.73,221.26,221.57,4439.0,215.0796,215.2835,214.8272,215.1282,4439.0
2020-09-17 12:40:00,221.55,221.56,221.15,221.35,5008.0,215.1088,215.1185,214.7204,214.9146,5008.0
2020-09-17 12:45:00,221.26,221.28,220.82,221.07,4610.0,214.8272,214.8466,214.4,214.6427,4610.0
2020-09-17 12:50:00,220.87,221.47,220.77,221.47,15018.0,214.4485,215.0311,214.3515,215.0311,15018.0
2020-09-17 12:55:00,221.39,221.8,221.34,221.8,5286.0,214.9534,215.3515,214.9049,215.3515,5286.0
2020-09-17 13:00:00,221.72,221.86,221.66,221.85,7185.0,215.2738,215.4098,215.2156,215.4001,7185.0
2020-09-17 13:05:00,221.69,222.06,221.64,221.94,4574.0,215.2447,215.6039,215.1962,215.4874,4574.0
2020-09-17 13:10:00,221.92,221.92,221.75,221.79,2708.0,215.468,215.468,215.303,215.3418,2708.0
2020-09-17 13:15:00,221.76,221.81,221.16,221.31,5397.0,215.3127,215.3612,214.7301,214.8758,5397.0
2020-09-17 13:20:00,221.39,221.53,221.31,221.47,8674.0,214.9534,215.0894,214.8758,215.0311,8674.0
2020-09-17 13:25:00,221.56,221.72,221.46,221.72,42237.0,215.1185,215.2738,215.0214,215.2738,42237.0
2020-09-17 13:30:00,221.75,222.22,221.66,222.14,9662.0,215.303,215.7593,215.2156,215.6816,9662.0
2020-09-17 13:35:00,222.16,222.26,221.94,222.14,4457.0,215.701,215.7981,215.4874,215.6816,4457.0
2020-09-17 13:40:00,222.21,222.39,222.0,222.39,13628.0,215.7496,215.9244,215.5457,215.9244,13628.0
2020-09-17 13:45:00,222.41,222.51,222.17,222.51,3427.0,215.9438,216.0409,215.7107,216.0409,3427.0
2020-09-17 13:50:00,222.51,222.51,222.2,222.25,5453.0,216.0409,216.0409,215.7399,215.7884,5453.0
2020-09-17 13:55:00,222.34,222.34,221.96,221.96,6861.0,215.8758,215.8758,215.5069,215.5069,6861.0
2020-09-17 14:00:00,222.1,222.41,222.07,222.41,4334.0,215.6428,215.9438,215.6137,215.9438,4334.0
2020-09-17 14:05:00,222.33,222.55,222.33,222.47,2791.0,215.8661,216.0797,215.8661,216.002,2791.0
2020-09-17 14:10:00,222.48,222.76,222.47,222.7,6751.0,216.0117,216.2836,216.002,216.2253,6751.0
2020-09-17 14:15:00,222.73,222.77,222.41,222.5,8154.0,216.2545,216.2933,215.9438,216.0312,8154.0
2020-09-17 14:20:00,222.57,222.57,222.25,222.25,5405.0,216.0991,216.0991,215.7884,215.7884,5405.0
2020-09-17 14:25:00,222.34,222.34,221.84,221.84,7106.0,215.8758,215.8758,215.3903,215.3903,7106.0
2020-09-17 14:30:00,221.55,221.74,221.49,221.6,8276.0,215.1088,215.2933,215.0505,215.1573,8276.0
2020-09-17 14:35:00,221.54,221.59,221.27,221.28,6337.0,215.0991,215.1476,214.8369,214.8466,6337.0
2020-09-17 14:40:00,221.31,221.64,221.13,221.64,4854.0,214.8758,215.1962,214.701,215.1962,4854.0
2020-09-17 14:45:00,221.53,221.87,221.53,221.82,11089.0,215.0894,215.4195,215.0894,215.3709,11089.0
2020-09-17 14:50:00,221.73,221.79,221.53,221.79,6695.0,215.2835,215.3418,215.0894,215.3418,6695.0
2020-09-17 14:55:00,221.78,221.97,221.69,221.7,12890.0,215.3321,215.5166,215.2447,215.2544,12890.0
2020-09-17 15:00:00,221.8,221.81,221.0,221.0,4955.0,215.3515,215.3612,214.5748,214.5748,4955.0
2020-09-17 15:05:00,220.97,221.41,220.97,221.31,7872.0,214.5456,214.9728,214.5456,214.8758,7872.0
2020-09-17 15:10:00,221.36,222.2,221.36,222.15,2598.0,214.9243,215.7399,214.9243,215.6913,2598.0
2020-09-17 15:15:00,222.14,222.28,221.97,221.97,6842.0,215.6816,215.8176,215.5166,215.5166,6842.0
2020-09-17 15:20:00,222.05,222.25,221.63,221.66,8857.0,215.5942,215.7884,215.1864,215.2156,8857.0
2020-09-17 15:25:00,221.62,221.62,221.24,221.46,7721.0,215.1767,215.1767,214.8078,215.0214,7721.0
2020-09-17 15:30:00,221.31,222.3,221.31,222.3,9623.0,214.8758,215.837,214.8758,215.837,9623.0
2020-09-17 15:35:00,222.27,222.59,222.16,222.56,9685.0,215.8078,216.1185,215.701,216.0894,9685.0
2020-09-17 15:40:00,222.73,222.84,222.49,222.55,7772.0,216.2545,216.3613,216.0214,216.0797,7772.0
2020-09-17 15:45:00,222.6,222.97,222.28,222.96,23415.0,216.1282,216.4875,215.8176,216.4778,23415.0
2020-09-17 15:50:00,222.9,223.18,222.8,223.07,12982.0,216.4195,216.6914,216.3224,216.5846,12982.0
2020-09-17 15:55:00,223.1,223.29,222.8,223.23,20053.0,216.6137,216.7982,216.3224,216.7399,20053.0
2020-09-18 09:30:00,224.44,224.44,223.57,223.63,24889.0,217.9148,217.9148,217.07,217.1283,24889.0
2020-09-18 09:35:00,223.86,223.86,223.41,223.69,7134.0,217.3516,217.3516,216.9147,217.1866,7134.0
2020-09-18 09:40:00,223.55,223.82,223.36,223.54,6353.0,217.0506,217.3128,216.8662,217.0409,6353.0
2020-09-18 09:45:00,223.6,223.72,222.72,222.79,4773.0,217.0992,217.2157,216.2448,216.3127,4773.0
2020-09-18 09:50:00,222.72,223.15,222.43,223.12,3372.0,216.2448,216.6623,215.9632,216.6331,3372.0
2020-09-18 09:55:00,223.03,223.12,222.97,223.09,7412.0,216.5457,216.6331,216.4875,216.604,7412.0
2020-09-18 10:00:00,223.31,223.69,223.31,223.69,4855.0,216.8176,217.1866,216.8176,217.1866,4855.0
2020-09-18 10:05:00,223.69,223.8,223.6,223.79,2769.0,217.1866,217.2934,217.0992,217.2837,2769.0
2020-09-18 10:10:00,223.53,223.67,223.3,223.65,6555.0,217.0312,217.1671,216.8079,217.1477,6555.0
2020-09-18 10:15:00,223.64,223.98,223.57,223.59,4504.0,217.138,217.4681,217.07,217.0895,4504.0
2020-09-18 10:20:00,223.49,223.51,223.18,223.46,3379.0,216.9924,217.0118,216.6914,216.9632,3379.0
2020-09-18 10:25:00,223.39,223.46,222.8,222.97,22166.0,216.8953,216.9632,216.3224,216.4875,22166.0
2020-09-18 10:30:00,222.92,222.94,222.53,222.6,5679.0,216.4389,216.4584,216.0603,216.1282,5679.0
2020-09-18 10:35:00,222.56,222.6,222.31,222.43,54787.0,216.0894,216.1282,215.8467,215.9632,54787.0
2020-09-18 10:40:00,222.44,222.79,222.17,222.75,4900.0,215.9729,216.3127,215.7107,216.2739,4900.0
2020-09-18 10:45:00,222.56,222.58,221.99,222.09,6735.0,216.0894,216.1088,215.536,215.6331,6735.0
2020-09-18 10:50:00,222.06,222.12,221.54,221.55,1918.0,215.6039,215.6622,215.0991,215.1088,1918.0
2020-09-18 10:55:00,221.61,221.7,221.49,221.59,11853.0,215.167,215.2544,215.0505,215.1476,11853.0
2020-09-18 11:00:00,221.67,221.71,221.13,221.46,18171.0,215.2253,215.2641,214.701,215.0214,18171.0
2020-09-18 11:05:00,221.65,221.92,221.63,221.86,7880.0,215.2059,215.468,215.1864,215.4098,7880.0
2020-09-18 11:10:00,221.83,221.83,221.22,221.33,4991.0,215.3806,215.3806,214.7884,214.8952,4991.0
2020-09-18 11:15:00,221.56,221.66,221.14,221.28,5764.0,215.1185,215.2156,214.7107,214.8466,5764.0
2020-09-18 11:20:00,221.25,221.69,221.24,221.68,3208.0,214.8175,215.2447,214.8078,215.235,3208.0
2020-09-18 11:25:00,221.65,221.76,221.45,221.45,3255.0,215.2059,215.3127,215.0117,215.0117,3255.0
2020-09-18 11:30:00,221.45,221.45,220.93,220.93,5938.0,215.0117,215.0117,214.5068,214.5068,5938.0
2020-09-18 11:35:00,220.83,221.06,220.67,221.06,2381.0,214.4097,214.633,214.2544,214.633,2381.0
2020-09-18 11:40:00,221.03,221.04,220.52,220.63,6373.0,214.6039,214.6136,214.1087,214.2155,6373.0
2020-09-18 11:45:00,220.88,221.53,220.88,221.53,4097.0,214.4583,215.0894,214.4583,215.0894,4097.0
2020-09-18 11:50:00,221.54,221.6,221.35,221.47,2501.0,215.0991,215.1573,214.9146,215.0311,2501.0
2020-09-18 11:55:00,221.48,221.72,221.39,221.53,1857.0,215.0408,215.2738,214.9534,215.0894,1857.0
2020-09-18 12:00:00,221.45,221.69,221.44,221.46,3131.0,215.0117,215.2447,215.002,215.0214,3131.0
2020-09-18 12:05:00,221.4,221.9,221.34,221.76,23418.0,214.9631,215.4486,214.9049,215.3127,23418.0
2020-09-18 12:10:00,221.72,221.83,221.15,221.15,2300.0,215.2738,215.3806,214.7204,214.7204,2300.0
2020-09-18 12:15:00,220.89,220.97,220.68,220.7,4801.0,214.468,214.5456,214.2641,214.2835,4801.0
2020-09-18 12:20:00,220.78,220.89,220.52,220.68,4468.0,214.3612,214.468,214.1087,214.2641,4468.0
2020-09-18 12:25:00,220.67,220.8,220.6,220.65,3212.0,214.2544,214.3806,214.1864,214.2349,3212.0
2020-09-18 12:30:00,220.77,220.77,219.96,220.08,10104.0,214.3515,214.3515,213.565,213.6815,10104.0
2020-09-18 12:35:00,220.2,220.24,219.85,219.9,5806.0,213.798,213.8369,213.4582,213.5067,5806.0
2020-09-18 12:40:00,219.94,219.95,219.54,219.74,6687.0,213.5456,213.5553,213.1572,213.3514,6687.0
2020-09-18 12:45:00,219.78,219.94,219.53,219.56,4328.0,213.3902,213.5456,213.1475,213.1766,4328.0
2020-09-18 12:50:00,219.32,219.78,219.32,219.59,6612.0,212.9436,213.3902,212.9436,213.2058,6612.0
2020-09-18 12:55:00,219.57,219.73,219.41,219.66,82681.0,213.1863,213.3417,213.031,213.2737,82681.0
2020-09-18 13:00:00,219.78,219.95,219.6,219.88,3069.0,213.3902,213.5553,213.2155,213.4873,3069.0
2020-09-18 13:05:00,219.69,219.69,219.28,219.3,6226.0,213.3029,213.3029,212.9048,212.9242,6226.0
2020-09-18 13:10:00,219.35,219.83,219.28,219.83,9046.0,212.9727,213.4388,212.9048,213.4388,9046.0
2020-09-18 13:15:00,219.7,219.7,219.31,219.38,11162.0,213.3126,213.3126,212.9339,213.0019,11162.0
2020-09-18 13:20:00,219.34,219.41,219.14,219.14,10647.0,212.963,213.031,212.7688,212.7688,10647.0
2020-09-18 13:25:00,219.15,219.15,218.42,218.46,20129.0,212.7786,212.7786,212.0698,212.1086,20129.0
2020-09-18 13:30:00,218.31,218.65,217.66,218.65,26257.0,211.963,212.2931,211.3319,212.2931,26257.0
2020-09-18 13:35:00,218.53,218.55,218.17,218.51,4928.0,212.1766,212.196,211.827,212.1572,4928.0
2020-09-18 13:40:00,218.6,218.73,218.33,218.73,11518.0,212.2445,212.3708,211.9824,212.3708,11518.0
2020-09-18 13:45:00,218.6,219.06,218.5,218.98,6308.0,212.2445,212.6912,212.1474,212.6135,6308.0
2020-09-18 13:50:00,218.87,219.1,218.82,219.1,3749.0,212.5067,212.73,212.4581,212.73,3749.0
2020-09-18 13:55:00,219.18,219.48,219.17,219.45,7253.0,212.8077,213.099,212.798,213.0698,7253.0
2020-09-18 14:00:00,219.42,219.42,218.98,219.03,13452.0,213.0407,213.0407,212.6135,212.662,13452.0
2020-09-18 14:05:00,219.14,219.37,219.14,219.37,5907.0,212.7688,212.9922,212.7688,212.9922,5907.0
2020-09-18 14:10:00,219.3,219.48,219.18,219.29,6387.0,212.9242,213.099,212.8077,212.9145,6387.0
2020-09-18 14:15:00,219.33,219.45,218.87,218.87,4215.0,212.9533,213.0698,212.5067,212.5067,4215.0
2020-09-18 14:20:00,219.02,219.55,218.93,219.49,4704.0,212.6523,213.1669,212.5649,213.1087,4704.0
2020-09-18 14:25:00,219.59,219.73,219.48,219.59,5912.0,213.2058,213.3417,213.099,213.2058,5912.0
2020-09-18 14:30:00,219.6,219.8,219.52,219.75,5356.0,213.2155,213.4097,213.1378,213.3611,5356.0
2020-09-18 14:35:00,219.73,219.78,219.63,219.68,3608.0,213.3417,213.3902,213.2446,213.2931,3608.0
2020-09-18 14:40:00,219.81,219.91,219.31,219.32,3846.0,213.4194,213.5165,212.9339,212.9436,3846.0
2020-09-18 14:45:00,219.49,219.7,219.48,219.64,8145.0,213.1087,213.3126,213.099,213.2543,8145.0
2020-09-18 14:50:00,219.64,219.74,219.36,219.56,14621.0,213.2543,213.3514,212.9824,213.1766,14621.0
2020-09-18 14:55:00,219.5,220.07,219.49,220.07,4078.0,213.1184,213.6718,213.1087,213.6718,4078.0
2020-09-18 15:00:00,220.08,220.32,219.93,220.29,5704.0,213.6815,213.9145,213.5359,213.8854,5704.0
2020-09-18 15:05:00,220.3,220.39,220.21,220.39,3514.0,213.8951,213.9825,213.8077,213.9825,3514.0
2020-09-18 15:10:00,220.35,220.44,220.12,220.12,3798.0,213.9437,214.031,213.7203,213.7203,3798.0
2020-09-18 15:15:00,220.3,220.39,220.08,220.21,7362.0,213.8951,213.9825,213.6815,213.8077,7362.0
2020-09-18 15:20:00,220.25,220.34,219.96,220.34,10090.0,213.8466,213.934,213.565,213.934,10090.0
2020-09-18 15:25:00,220.39,220.57,220.28,220.54,15152.0,213.9825,214.1573,213.8757,214.1281,15152.0
2020-09-18 15:30:00,220.52,220.9,220.37,220.63,10479.0,214.1087,214.4777,213.9631,214.2155,10479.0
2020-09-18 15:35:00,220.65,220.78,220.55,220.74,12779.0,214.2349,214.3612,214.1378,214.3223,12779.0
2020-09-18 15:40:00,220.76,220.82,220.63,220.65,4848.0,214.3417,214.4,214.2155,214.2349,4848.0
2020-09-18 15:45:00,220.6,220.87,220.6,220.81,20127.0,214.1864,214.4485,214.1864,214.3903,20127.0
2020-09-18 15:50:00,220.82,220.82,220.17,220.45,9824.0,214.4,214.4,213.7689,214.0408,9824.0
2020-09-18 15:55:00,220.59,220.72,220.37,220.4,16720.0,214.1767,214.3029,213.9631,213.9922,16720.0
2020-09-21 09:30:00,216.96,218.14,216.8,217.38,135210.0,210.6522,211.7979,210.4969,211.06,135210.0
2020-09-21 09:35:00,217.48,217.66,216.38,216.6,23420.0,211.1571,211.3319,210.0891,210.3027,23420.0
2020-09-21 09:40:00,216.55,217.15,215.91,217.15,22358.0,210.2541,210.8367,209.6327,210.8367,22358.0
2020-09-21 09:45:00,216.98,218.15,216.87,218.09,13953.0,210.6716,211.8076,210.5648,211.7494,13953.0
2020-09-21 09:50:00,218.06,218.3,217.68,218.16,20795.0,211.7202,211.9533,211.3513,211.8173,20795.0
2020-09-21 09:55:00,218.07,218.15,217.28,217.94,11667.0,211.73,211.8076,210.9629,211.6037,11667.0
2020-09-21 10:00:00,217.75,217.97,216.55,217.02,21689.0,211.4193,211.6329,210.2541,210.7105,21689.0
2020-09-21 10:05:00,216.96,217.02,216.25,217.0,18754.0,210.6522,210.7105,209.9629,210.6911,18754.0
2020-09-21 10:10:00,217.27,217.43,216.9,217.03,6444.0,210.9532,211.1086,210.594,210.7202,6444.0
2020-09-21 10:15:00,216.91,217.25,216.67,216.77,12243.0,210.6037,210.9338,210.3707,210.4677,12243.0
2020-09-21 10:20:00,216.72,217.09,216.26,216.49,53227.0,210.4192,210.7784,209.9726,210.1959,53227.0
2020-09-21 10:25:00,216.45,216.52,215.68,215.79,30678.0,210.157,210.225,209.4094,209.5162,30678.0
2020-09-21 10:30:00,215.63,215.9,215.23,215.62,11653.0,209.3609,209.623,208.9725,209.3512,11653.0
2020-09-21 10:35:00,215.53,215.62,214.93,214.93,18974.0,209.2638,209.3512,208.6812,208.6812,18974.0
2020-09-21 10:40:00,215.08,215.54,214.85,215.19,19091.0,208.8269,209.2735,208.6036,208.9337,19091.0
2020-09-21 10:45:00,215.47,215.85,215.11,215.77,13828.0,209.2055,209.5745,208.856,209.4968,13828.0
2020-09-21 10:50:00,215.58,216.07,215.26,216.07,12979.0,209.3123,209.7881,209.0016,209.7881,12979.0
2020-09-21 10:55:00,216.0,216.12,215.75,215.93,8646.0,209.7201,209.8366,209.4774,209.6522,8646.0
2020-09-21 11:00:00,215.91,216.68,215.9,216.63,7106.0,209.6327,210.3804,209.623,210.3318,7106.0
2020-09-21 11:05:00,216.53,217.03,216.53,216.94,9759.0,210.2347,210.7202,210.2347,210.6328,9759.0
2020-09-21 11:10:00,216.91,216.94,216.44,216.44,10327.0,210.6037,210.6328,210.1473,210.1473,10327.0
2020-09-21 11:15:00,216.45,216.46,215.89,215.92,4659.0,210.157,210.1668,209.6133,209.6425,4659.0
2020-09-21 11:20:00,216.12,216.24,215.86,215.94,7131.0,209.8366,209.9532,209.5842,209.6619,7131.0
2020-09-21 11:25:00,215.71,216.22,215.61,216.17,11315.0,209.4386,209.9337,209.3415,209.8852,11315.0
2020-09-21 11:30:00,216.16,216.53,215.83,215.83,7408.0,209.8755,210.2347,209.5551,209.5551,7408.0
2020-09-21 11:35:00,215.85,216.44,215.73,216.1,10675.0,209.5745,210.1473,209.458,209.8172,10675.0
2020-09-21 11:40:00,216.13,216.69,216.02,216.32,13587.0,209.8464,210.3901,209.7396,210.0308,13587.0
2020-09-21 11:45:00,216.3,216.95,216.25,216.87,6125.0,210.0114,210.6425,209.9629,210.5648,6125.0
2020-09-21 11:50:00,216.88,217.39,216.87,217.34,16839.0,210.5745,211.0697,210.5648,211.0212,16839.0
2020-09-21 11:55:00,217.33,217.5,217.18,217.39,9250.0,211.0115,211.1765,210.8658,211.0697,9250.0
2020-09-21 12:00:00,217.52,217.88,217.45,217.87,11067.0,211.1959,211.5455,211.128,211.5358,11067.0
2020-09-21 12:05:00,217.89,218.21,217.77,218.0,15573.0,211.5552,211.8659,211.4387,211.662,15573.0
2020-09-21 12:10:00,217.96,217.97,217.57,217.59,16054.0,211.6231,211.6329,211.2445,211.2639,16054.0
2020-09-21 12:15:00,217.53,217.86,217.48,217.76,15258.0,211.2056,211.5261,211.1571,211.429,15258.0
2020-09-21 12:20:00,217.79,217.96,217.43,217.76,4758.0,211.4581,211.6231,211.1086,211.429,4758.0
2020-09-21 12:25:00,217.75,218.2,217.7,218.15,18609.0,211.4193,211.8562,211.3707,211.8076,18609.0
2020-09-21 12:30:00,218.15,218.26,217.86,217.87,5968.0,211.8076,211.9144,211.5261,211.5358,5968.0
2020-09-21 12:35:00,217.94,218.18,217.94,218.06,8116.0,211.6037,211.8368,211.6037,211.7202,8116.0
2020-09-21 12:40:00,218.05,218.34,217.83,217.84,11749.0,211.7105,211.9921,211.4969,211.5066,11749.0
2020-09-21 12:45:00,217.93,217.93,217.5,217.68,4545.0,211.594,211.594,211.1765,211.3513,4545.0
2020-09-21 12:50:00,217.59,217.86,217.52,217.73,6836.0,211.2639,211.5261,211.1959,211.3998,6836.0
2020-09-21 12:55:00,217.79,217.98,217.37,217.56,12363.0,211.4581,211.6426,211.0503,211.2348,12363.0
2020-09-21 13:00:00,217.7,217.72,217.15,217.45,7426.0,211.3707,211.3901,210.8367,211.128,7426.0
2020-09-21 13:05:00,217.24,217.63,217.23,217.61,6997.0,210.9241,211.3027,210.9144,211.2833,6997.0
2020-09-21 13:10:00,217.56,218.01,217.43,218.01,6656.0,211.2348,211.6717,211.1086,211.6717,6656.0
2020-09-21 13:15:00,218.03,218.29,218.03,218.09,4119.0,211.6911,211.9436,211.6911,211.7494,4119.0
2020-09-21 13:20:00,218.19,218.54,218.17,218.5,8799.0,211.8465,212.1863,211.827,212.1474,8799.0
2020-09-21 13:25:00,218.52,218.53,218.3,218.49,5138.0,212.1669,212.1766,211.9533,212.1377,5138.0
2020-09-21 13:30:00,218.44,218.78,218.44,218.65,14328.0,212.0892,212.4193,212.0892,212.2931,14328.0
2020-09-21 13:35:00,218.59,218.94,218.55,218.88,7675.0,212.2348,212.5747,212.196,212.5164,7675.0
2020-09-21 13:40:00,218.85,218.85,218.34,218.34,122151.0,212.4873,212.4873,211.9921,211.9921,122151.0
2020-09-21 13:45:00,218.26,218.26,217.87,217.87,6207.0,211.9144,211.9144,211.5358,211.5358,6207.0
2020-09-21 13:50:00,218.03,218.17,217.73,217.73,61664.0,211.6911,211.827,211.3998,211.3998,61664.0
2020-09-21 13:55:00,217.69,217.92,217.49,217.92,5653.0,211.361,211.5843,211.1668,211.5843,5653.0
2020-09-21 14:00:00,217.9,218.14,217.78,218.13,3622.0,211.5649,211.7979,211.4484,211.7882,3622.0
2020-09-21 14:05:00,218.01,218.01,217.52,217.6,3863.0,211.6717,211.6717,211.1959,211.2736,3863.0
2020-09-21 14:10:00,217.68,217.68,217.26,217.45,7231.0,211.3513,211.3513,210.9435,211.128,7231.0
2020-09-21 14:15:00,217.49,217.6,217.1,217.32,10842.0,211.1668,211.2736,210.7882,211.0018,10842.0
2020-09-21 14:20:00,217.28,217.64,217.28,217.51,7376.0,210.9629,211.3125,210.9629,211.1862,7376.0
2020-09-21 14:25:00,217.46,217.71,217.45,217.61,12631.0,211.1377,211.3804,211.128,211.2833,12631.0
2020-09-21 14:30:00,217.26,217.37,216.87,217.11,16336.0,210.9435,211.0503,210.5648,210.7979,16336.0
2020-09-21 14:35:00,217.14,217.15,216.94,217.02,16076.0,210.827,210.8367,210.6328,210.7105,16076.0
2020-09-21 14:40:00,217.01,217.1,216.71,216.74,14892.0,210.7008,210.7882,210.4095,210.4386,14892.0
2020-09-21 14:45:00,216.81,216.88,216.58,216.7,10270.0,210.5066,210.5745,210.2833,210.3998,10270.0
2020-09-21 14:50:00,216.72,217.29,216.72,217.28,5046.0,210.4192,210.9726,210.4192,210.9629,5046.0
2020-09-21 14:55:00,217.48,217.76,217.46,217.65,7828.0,211.1571,211.429,211.1377,211.3222,7828.0
2020-09-21 15:00:00,217.54,218.21,217.54,218.14,45839.0,211.2154,211.8659,211.2154,211.7979,45839.0
2020-09-21 15:05:00,218.06,218.25,218.01,218.23,10460.0,211.7202,211.9047,211.6717,211.8853,10460.0
2020-09-21 15:10:00,218.25,218.4,218.17,218.17,8065.0,211.9047,212.0504,211.827,211.827,8065.0
2020-09-21 15:15:00,218.37,218.7,218.34,218.61,15346.0,212.0212,212.3416,211.9921,212.2543,15346.0
2020-09-21 15:20:00,218.54,218.96,218.31,218.95,6599.0,212.1863,212.5941,211.963,212.5844,6599.0
2020-09-21 15:25:00,218.98,218.98,218.61,218.7,6258.0,212.6135,212.6135,212.2543,212.3416,6258.0
2020-09-21 15:30:00,218.76,218.94,218.31,218.62,12451.0,212.3999,212.5747,211.963,212.264,12451.0
2020-09-21 15:35:00,218.72,219.23,218.72,219.03,8353.0,212.3611,212.8562,212.3611,212.662,8353.0
2020-09-21 15:40:00,219.12,219.32,218.85,219.24,8690.0,212.7494,212.9436,212.4873,212.8659,8690.0
2020-09-21 15:45:00,219.29,219.36,219.19,219.25,13200.0,212.9145,212.9824,212.8174,212.8756,13200.0
2020-09-21 15:50:00,219.15,219.93,219.11,219.76,17162.0,212.7786,213.5359,212.7397,213.3708,17162.0
2020-09-21 15:55:00,219.77,220.36,219.75,220.36,44025.0,213.3805,213.9534,213.3611,213.9534,44025.0
2020-09-22 09:30:00,222.01,222.19,221.52,221.65,48364.0,215.5554,215.7302,215.0796,215.2059,48364.0
2020-09-22 09:35:00,221.67,221.73,220.93,221.2,12850.0,215.2253,215.2835,214.5068,214.769,12850.0
2020-09-22 09:40:00,221.01,221.35,220.8,220.8,12797.0,214.5845,214.9146,214.3806,214.3806,12797.0
2020-09-22 09:45:00,220.83,220.97,220.37,220.37,8935.0,214.4097,214.5456,213.9631,213.9631,8935.0
2020-09-22 09:50:00,220.37,220.43,219.95,220.13,62225.0,213.9631,214.0213,213.5553,213.7301,62225.0
2020-09-22 09:55:00,220.17,220.99,220.17,220.99,5569.0,213.7689,214.5651,213.7689,214.5651,5569.0
2020-09-22 10:00:00,220.99,221.31,220.85,221.31,4260.0,214.5651,214.8758,214.4291,214.8758,4260.0
2020-09-22 10:05:00,221.22,221.24,220.76,221.09,6640.0,214.7884,214.8078,214.3417,214.6621,6640.0
2020-09-22 10:10:00,221.1,221.65,221.03,221.6,9641.0,214.6719,215.2059,214.6039,215.1573,9641.0
2020-09-22 10:15:00,221.57,221.68,221.17,221.27,4452.0,215.1282,215.235,214.7398,214.8369,4452.0
2020-09-22 10:20:00,221.34,221.46,221.0,221.18,11323.0,214.9049,215.0214,214.5748,214.7495,11323.0
2020-09-22 10:25:00,221.24,221.54,221.24,221.5,3889.0,214.8078,215.0991,214.8078,215.0602,3889.0
2020-09-22 10:30:00,221.63,221.79,221.38,221.38,8085.0,215.1864,215.3418,214.9437,214.9437,8085.0
2020-09-22 10:35:00,221.68,221.69,221.48,221.54,8953.0,215.235,215.2447,215.0408,215.0991,8953.0
2020-09-22 10:40:00,221.39,221.53,221.12,221.17,1436.0,214.9534,215.0894,214.6913,214.7398,1436.0
2020-09-22 10:45:00,220.83,220.89,220.52,220.52,6491.0,214.4097,214.468,214.1087,214.1087,6491.0
2020-09-22 10:50:00,220.51,221.07,220.51,221.07,5217.0,214.099,214.6427,214.099,214.6427,5217.0
2020-09-22 10:55:00,220.86,220.86,220.0,220.0,14006.0,214.4388,214.4388,213.6038,213.6038,14006.0
2020-09-22 11:00:00,219.97,220.27,219.71,219.83,4759.0,213.5747,213.866,213.3223,213.4388,4759.0
2020-09-22 11:05:00,219.89,220.02,219.73,219.93,6325.0,213.497,213.6233,213.3417,213.5359,6325.0
2020-09-22 11:10:00,220.05,220.47,219.9,220.32,4944.0,213.6524,214.0602,213.5067,213.9145,4944.0
2020-09-22 11:15:00,220.34,220.84,220.34,220.83,5757.0,213.934,214.4194,213.934,214.4097,5757.0
2020-09-22 11:20:00,220.87,220.87,220.55,220.79,3117.0,214.4485,214.4485,214.1378,214.3709,3117.0
2020-09-22 11:25:00,220.9,220.98,220.67,220.8,6942.0,214.4777,214.5553,214.2544,214.3806,6942.0
2020-09-22 11:30:00,220.86,220.89,220.46,220.47,7185.0,214.4388,214.468,214.0505,214.0602,7185.0
2020-09-22 11:35:00,220.25,220.88,220.25,220.87,2408.0,213.8466,214.4583,213.8466,214.4485,2408.0
2020-09-22 11:40:00,220.92,221.3,220.92,221.2,6679.0,214.4971,214.866,214.4971,214.769,6679.0
2020-09-22 11:45:00,221.12,221.3,221.12,221.29,3373.0,214.6913,214.866,214.6913,214.8563,3373.0
2020-09-22 11:50:00,221.22,221.22,220.94,221.03,3145.0,214.7884,214.7884,214.5165,214.6039,3145.0
2020-09-22 11:55:00,221.08,221.4,221.07,221.37,4186.0,214.6524,214.9631,214.6427,214.934,4186.0
2020-09-22 12:00:00,221.41,221.65,221.34,221.65,5948.0,214.9728,215.2059,214.9049,215.2059,5948.0
2020-09-22 12:05:00,221.69,221.77,221.68,221.71,3614.0,215.2447,215.3224,215.235,215.2641,3614.0
2020-09-22 12:10:00,221.72,221.99,221.72,221.84,3500.0,215.2738,215.536,215.2738,215.3903,3500.0
2020-09-22 12:15:00,221.91,221.91,221.63,221.63,2733.0,215.4583,215.4583,215.1864,215.1864,2733.0
2020-09-22 12:20:00,221.6,221.74,221.55,221.66,1701.0,215.1573,215.2933,215.1088,215.2156,1701.0
2020-09-22 12:25:00,221.61,221.77,221.6,221.76,2080.0,215.167,215.3224,215.1573,215.3127,2080.0
2020-09-22 12:30:00,221.91,221.92,221.83,221.83,1154.0,215.4583,215.468,215.3806,215.3806,1154.0
2020-09-22 12:35:00,221.94,222.04,221.82,221.92,1939.0,215.4874,215.5845,215.3709,215.468,1939.0
2020-09-22 12:40:00,221.86,221.92,221.78,221.81,120970.0,215.4098,215.468,215.3321,215.3612,120970.0
2020-09-22 12:45:00,221.81,221.81,221.29,221.35,3253.0,215.3612,215.3612,214.8563,214.9146,3253.0
2020-09-22 12:50:00,221.28,221.42,221.21,221.23,5627.0,214.8466,214.9826,214.7787,214.7981,5627.0
2020-09-22 12:55:00,221.34,221.34,221.0,221.26,2257.0,214.9049,214.9049,214.5748,214.8272,2257.0
2020-09-22 13:00:00,221.28,221.47,221.28,221.47,2562.0,214.8466,215.0311,214.8466,215.0311,2562.0
2020-09-22 13:05:00,221.5,221.64,221.47,221.64,1765.0,215.0602,215.1962,215.0311,215.1962,1765.0
2020-09-22 13:10:00,221.62,221.91,221.62,221.91,3570.0,215.1767,215.4583,215.1767,215.4583,3570.0
2020-09-22 13:15:00,221.88,222.07,221.81,222.04,11361.0,215.4292,215.6137,215.3612,215.5845,11361.0
2020-09-22 13:20:00,222.03,222.07,222.01,222.06,2705.0,215.5748,215.6137,215.5554,215.6039,2705.0
2020-09-22 13:25:00,222.18,222.27,222.09,222.23,11784.0,215.7205,215.8078,215.6331,215.769,11784.0
2020-09-22 13:30:00,222.24,222.24,221.96,221.97,4189.0,215.7787,215.7787,215.5069,215.5166,4189.0
2020-09-22 13:35:00,221.99,222.16,221.98,222.16,6079.0,215.536,215.701,215.5263,215.701,6079.0
2020-09-22 13:40:00,222.18,222.37,222.11,222.31,7846.0,215.7205,215.9049,215.6525,215.8467,7846.0
2020-09-22 13:45:00,222.38,222.42,222.23,222.42,2025.0,215.9146,215.9535,215.769,215.9535,2025.0
2020-09-22 13:50:00,222.6,222.77,222.53,222.75,12435.0,216.1282,216.2933,216.0603,216.2739,12435.0
2020-09-22 13:55:00,222.8,222.81,222.61,222.81,3804.0,216.3224,216.3321,216.138,216.3321,3804.0
2020-09-22 14:00:00,222.89,223.23,222.89,223.2,14639.0,216.4098,216.7399,216.4098,216.7108,14639.0
2020-09-22 14:05:00,223.23,223.32,223.1,223.2,6393.0,216.7399,216.8273,216.6137,216.7108,6393.0
2020-09-22 14:10:00,223.17,223.36,223.02,223.36,18863.0,216.6817,216.8662,216.536,216.8662,18863.0
2020-09-22 14:15:00,223.4,223.51,223.23,223.47,5074.0,216.905,217.0118,216.7399,216.973,5074.0
2020-09-22 14:20:00,223.19,223.3,222.91,222.91,1524.0,216.7011,216.8079,216.4292,216.4292,1524.0
2020-09-22 14:25:00,222.89,223.05,222.85,223.05,5017.0,216.4098,216.5652,216.371,216.5652,5017.0
2020-09-22 14:30:00,223.12,223.19,222.79,222.88,5545.0,216.6331,216.7011,216.3127,216.4001,5545.0
2020-09-22 14:35:00,222.74,223.08,222.73,223.0,3880.0,216.2642,216.5943,216.2545,216.5166,3880.0
2020-09-22 14:40:00,223.0,223.15,222.88,223.01,3107.0,216.5166,216.6623,216.4001,216.5263,3107.0
2020-09-22 14:45:00,223.02,223.03,222.82,222.87,5147.0,216.536,216.5457,216.3419,216.3904,5147.0
2020-09-22 14:50:00,222.84,222.99,222.73,222.76,5909.0,216.3613,216.5069,216.2545,216.2836,5909.0
2020-09-22 14:55:00,222.85,223.13,222.84,222.87,4277.0,216.371,216.6428,216.3613,216.3904,4277.0
2020-09-22 15:00:00,222.88,223.06,222.73,222.95,17256.0,216.4001,216.5749,216.2545,216.4681,17256.0
2020-09-22 15:05:00,222.91,223.34,222.91,223.34,2710.0,216.4292,216.8467,216.4292,216.8467,2710.0
2020-09-22 15:10:00,223.39,223.4,223.03,223.03,5225.0,216.8953,216.905,216.5457,216.5457,5225.0
2020-09-22 15:15:00,222.98,223.26,222.87,223.21,4289.0,216.4972,216.7691,216.3904,216.7205,4289.0
2020-09-22 15:20:00,223.26,223.43,223.19,223.35,1730.0,216.7691,216.9341,216.7011,216.8564,1730.0
2020-09-22 15:25:00,223.52,223.78,223.52,223.71,5881.0,217.0215,217.2739,217.0215,217.206,5881.0
2020-09-22 15:30:00,223.64,223.7,223.29,223.62,12041.0,217.138,217.1963,216.7982,217.1186,12041.0
2020-09-22 15:35:00,223.65,223.96,223.65,223.95,5780.0,217.1477,217.4487,217.1477,217.439,5780.0
2020-09-22 15:40:00,223.91,224.22,223.91,224.08,8484.0,217.4002,217.7011,217.4002,217.5652,8484.0
2020-09-22 15:45:00,224.11,224.46,224.05,224.28,9134.0,217.5943,217.9342,217.5361,217.7594,9134.0
2020-09-22 15:50:00,224.3,224.3,223.82,224.17,13229.0,217.7788,217.7788,217.3128,217.6526,13229.0
2020-09-22 15:55:00,224.22,224.34,224.01,224.01,8733.0,217.7011,217.8177,217.4973,217.4973,8733.0
2020-09-23 09:30:00,224.16,224.21,223.35,223.5,29046.0,217.6429,217.6914,216.8564,217.0021,29046.0
2020-09-23 09:35:00,223.77,223.79,223.21,223.68,3963.0,217.2642,217.2837,216.7205,217.1768,3963.0
2020-09-23 09:40:00,223.73,224.05,223.61,224.01,5271.0,217.2254,217.5361,217.1089,217.4973,5271.0
2020-09-23 09:45:00,223.77,224.0,223.62,223.9,7379.0,217.2642,217.4875,217.1186,217.3905,7379.0
2020-09-23 09:50:00,223.75,223.76,222.95,223.07,6536.0,217.2448,217.2545,216.4681,216.5846,6536.0
2020-09-23 09:55:00,222.95,223.29,222.84,222.96,3606.0,216.4681,216.7982,216.3613,216.4778,3606.0
2020-09-23 10:00:00,222.97,223.51,222.93,223.5,9945.0,216.4875,217.0118,216.4487,217.0021,9945.0
2020-09-23 10:05:00,223.48,223.48,222.62,222.71,4324.0,216.9827,216.9827,216.1477,216.235,4324.0
2020-09-23 10:10:00,222.55,222.96,222.55,222.89,2261.0,216.0797,216.4778,216.0797,216.4098,2261.0
2020-09-23 10:15:00,222.59,222.62,222.42,222.45,2603.0,216.1185,216.1477,215.9535,215.9826,2603.0
2020-09-23 10:20:00,222.51,222.56,222.26,222.52,7606.0,216.0409,216.0894,215.7981,216.0506,7606.0
2020-09-23 10:25:00,222.63,223.12,222.63,223.06,13117.0,216.1574,216.6331,216.1574,216.5749,13117.0
2020-09-23 10:30:00,223.13,223.26,223.03,223.08,6668.0,216.6428,216.7691,216.5457,216.5943,6668.0
2020-09-23 10:35:00,222.93,222.93,222.37,222.61,3773.0,216.4487,216.4487,215.9049,216.138,3773.0
2020-09-23 10:40:00,222.65,223.26,222.62,223.19,6827.0,216.1768,216.7691,216.1477,216.7011,6827.0
2020-09-23 10:45:00,223.17,223.44,223.15,223.39,13900.0,216.6817,216.9438,216.6623,216.8953,13900.0
2020-09-23 10:50:00,223.43,223.43,222.92,223.15,13672.0,216.9341,216.9341,216.4389,216.6623,13672.0
2020-09-23 10:55:00,223.18,223.32,222.5,222.76,9771.0,216.6914,216.8273,216.0312,216.2836,9771.0
2020-09-23 11:00:00,222.81,222.94,222.54,222.72,8467.0,216.3321,216.4584,216.07,216.2448,8467.0
2020-09-23 11:05:00,222.91,223.15,222.9,223.09,15909.0,216.4292,216.6623,216.4195,216.604,15909.0
2020-09-23 11:10:00,223.18,223.25,222.9,222.9,8920.0,216.6914,216.7593,216.4195,216.4195,8920.0
2020-09-23 11:15:00,222.96,223.26,222.87,223.0,7281.0,216.4778,216.7691,216.3904,216.5166,7281.0
2020-09-23 11:20:00,223.01,223.09,222.56,222.65,11394.0,216.5263,216.604,216.0894,216.1768,11394.0
2020-09-23 11:25:00,222.65,222.77,222.27,222.48,10197.0,216.1768,216.2933,215.8078,216.0117,10197.0
2020-09-23 11:30:00,222.45,222.57,222.05,222.14,5763.0,215.9826,216.0991,215.5942,215.6816,5763.0
2020-09-23 11:35:00,222.18,222.45,222.05,222.42,2529.0,215.7205,215.9826,215.5942,215.9535,2529.0
2020-09-23 11:40:00,222.34,222.43,222.25,222.26,982.0,215.8758,215.9632,215.7884,215.7981,982.0
2020-09-23 11:45:00,222.13,222.2,221.78,221.9,45118.0,215.6719,215.7399,215.3321,215.4486,45118.0
2020-09-23 11:50:00,221.79,221.88,221.33,221.52,5755.0,215.3418,215.4292,214.8952,215.0796,5755.0
2020-09-23 11:55:00,221.6,221.75,221.28,221.28,6789.0,215.1573,215.303,214.8466,214.8466,6789.0
2020-09-23 12:00:00,221.28,221.66,221.27,221.53,2696.0,214.8466,215.2156,214.8369,215.0894,2696.0
2020-09-23 12:05:00,221.28,221.8,221.27,221.77,2896.0,214.8466,215.3515,214.8369,215.3224,2896.0
2020-09-23 12:10:00,221.82,221.91,221.62,221.7,6576.0,215.3709,215.4583,215.1767,215.2544,6576.0
2020-09-23 12:15:00,221.8,221.93,221.47,221.48,3928.0,215.3515,215.4777,215.0311,215.0408,3928.0
2020-09-23 12:20:00,221.21,221.27,221.05,221.27,4548.0,214.7787,214.8369,214.6233,214.8369,4548.0
2020-09-23 12:25:00,221.41,221.7,221.41,221.64,3374.0,214.9728,215.2544,214.9728,215.1962,3374.0
2020-09-23 12:30:00,221.66,221.71,221.41,221.63,3568.0,215.2156,215.2641,214.9728,215.1864,3568.0
2020-09-23 12:35:00,221.43,221.9,221.42,221.9,3567.0,214.9923,215.4486,214.9826,215.4486,3567.0
2020-09-23 12:40:00,222.03,222.2,222.01,222.2,5330.0,215.5748,215.7399,215.5554,215.7399,5330.0
2020-09-23 12:45:00,222.18,222.18,222.01,222.06,1349.0,215.7205,215.7205,215.5554,215.6039,1349.0
2020-09-23 12:50:00,222.09,222.2,222.06,222.08,2785.0,215.6331,215.7399,215.6039,215.6234,2785.0
2020-09-23 12:55:00,222.06,222.36,222.05,222.26,3653.0,215.6039,215.8952,215.5942,215.7981,3653.0
2020-09-23 13:00:00,222.39,222.39,222.01,222.01,3034.0,215.9244,215.9244,215.5554,215.5554,3034.0
2020-09-23 13:05:00,222.18,222.18,222.06,222.18,375.0,215.7205,215.7205,215.6039,215.7205,375.0
2020-09-23 13:10:00,222.27,222.36,222.23,222.24,2106.0,215.8078,215.8952,215.769,215.7787,2106.0
2020-09-23 13:15:00,222.25,222.33,222.12,222.24,1112.0,215.7884,215.8661,215.6622,215.7787,1112.0
2020-09-23 13:20:00,222.33,222.33,222.21,222.28,1295.0,215.8661,215.8661,215.7496,215.8176,1295.0
2020-09-23 13:25:00,222.28,222.28,221.74,221.8,6221.0,215.8176,215.8176,215.2933,215.3515,6221.0
2020-09-23 13:30:00,221.74,221.87,221.73,221.86,3178.0,215.2933,215.4195,215.2835,215.4098,3178.0
2020-09-23 13:35:00,221.85,221.85,221.51,221.51,3458.0,215.4001,215.4001,215.0699,215.0699,3458.0
2020-09-23 13:40:00,221.49,221.55,221.32,221.32,3439.0,215.0505,215.1088,214.8855,214.8855,3439.0
2020-09-23 13:45:00,221.22,221.47,221.08,221.38,9298.0,214.7884,215.0311,214.6524,214.9437,9298.0
2020-09-23 13:50:00,221.41,221.42,220.83,220.89,3434.0,214.9728,214.9826,214.4097,214.468,3434.0
2020-09-23 13:55:00,221.0,221.0,220.85,220.86,3273.0,214.5748,214.5748,214.4291,214.4388,3273.0
2020-09-23 14:00:00,220.76,220.76,220.36,220.48,3984.0,214.3417,214.3417,213.9534,214.0699,3984.0
2020-09-23 14:05:00,220.53,220.66,220.3,220.32,7813.0,214.1184,214.2447,213.8951,213.9145,7813.0
2020-09-23 14:10:00,220.35,220.35,220.1,220.35,6310.0,213.9437,213.9437,213.7009,213.9437,6310.0
2020-09-23 14:15:00,220.24,220.24,219.38,219.38,11636.0,213.8369,213.8369,213.0019,213.0019,11636.0
2020-09-23 14:20:00,219.29,219.56,219.28,219.33,8740.0,212.9145,213.1766,212.9048,212.9533,8740.0
2020-09-23 14:25:00,219.31,219.71,219.25,219.5,9647.0,212.9339,213.3223,212.8756,213.1184,9647.0
2020-09-23 14:30:00,219.48,219.63,219.15,219.6,14368.0,213.099,213.2446,212.7786,213.2155,14368.0
2020-09-23 14:35:00,219.51,219.59,219.38,219.56,2870.0,213.1281,213.2058,213.0019,213.1766,2870.0
2020-09-23 14:40:00,219.49,219.49,218.98,219.08,20207.0,213.1087,213.1087,212.6135,212.7106,20207.0
2020-09-23 14:45:00,219.16,219.16,218.68,218.83,13766.0,212.7883,212.7883,212.3222,212.4679,13766.0
2020-09-23 14:50:00,218.8,219.22,218.67,218.67,14290.0,212.4387,212.8465,212.3125,212.3125,14290.0
2020-09-23 14:55:00,218.63,218.66,218.25,218.46,11105.0,212.2737,212.3028,211.9047,212.1086,11105.0
2020-09-23 15:00:00,218.46,218.65,217.76,217.76,8472.0,212.1086,212.2931,211.429,211.429,8472.0
2020-09-23 15:05:00,217.79,218.0,217.42,217.97,13683.0,211.4581,211.662,211.0988,211.6329,13683.0
2020-09-23 15:10:00,217.96,218.79,217.95,218.71,8023.0,211.6231,212.429,211.6134,212.3513,8023.0
2020-09-23 15:15:00,218.4,218.55,217.98,218.48,10135.0,212.0504,212.196,211.6426,212.128,10135.0
2020-09-23 15:20:00,218.44,218.72,218.13,218.13,18232.0,212.0892,212.3611,211.7882,211.7882,18232.0
2020-09-23 15:25:00,218.15,218.56,217.79,218.56,9569.0,211.8076,212.2057,211.4581,212.2057,9569.0
2020-09-23 15:30:00,218.61,218.73,218.3,218.37,5026.0,212.2543,212.3708,211.9533,212.0212,5026.0
2020-09-23 15:35:00,218.43,218.61,218.31,218.61,6869.0,212.0795,212.2543,211.963,212.2543,6869.0
2020-09-23 15:40:00,218.51,218.86,218.47,218.75,8170.0,212.1572,212.497,212.1183,212.3902,8170.0
2020-09-23 15:45:00,218.7,218.7,217.73,217.73,7663.0,212.3416,212.3416,211.3998,211.3998,7663.0
2020-09-23 15:50:00,217.88,217.88,217.3,217.54,7149.0,211.5455,211.5455,210.9823,211.2154,7149.0
2020-09-23 15:55:00,217.52,217.94,217.49,217.75,17080.0,211.1959,211.6037,211.1668,211.4193,17080.0
2020-09-24 09:30:00,216.28,217.14,215.9,215.9,46892.0,209.992,210.827,209.623,209.623,46892.0
2020-09-24 09:35:00,216.0,216.66,215.77,216.07,19484.0,209.7201,210.3609,209.4968,209.7881,19484.0
2020-09-24 09:40:00,216.02,216.7,215.75,216.65,5509.0,209.7396,210.3998,209.4774,210.3512,5509.0
2020-09-24 09:45:00,216.43,217.99,216.4,217.97,11733.0,210.1376,211.6523,210.1085,211.6329,11733.0
2020-09-24 09:50:00,218.3,218.65,217.95,218.18,6087.0,211.9533,212.2931,211.6134,211.8368,6087.0
2020-09-24 09:55:00,218.02,218.06,217.48,218.06,9995.0,211.6814,211.7202,211.1571,211.7202,9995.0
2020-09-24 10:00:00,218.38,219.2,218.37,219.0,4210.0,212.0309,212.8271,212.0212,212.6329,4210.0
2020-09-24 10:05:00,219.19,219.63,219.02,219.46,17256.0,212.8174,213.2446,212.6523,213.0795,17256.0
2020-09-24 10:10:00,219.29,219.34,218.96,219.1,13507.0,212.9145,212.963,212.5941,212.73,13507.0
2020-09-24 10:15:00,219.53,219.7,219.16,219.38,4045.0,213.1475,213.3126,212.7883,213.0019,4045.0
2020-09-24 10:20:00,219.1,219.1,218.58,218.73,3730.0,212.73,212.73,212.2251,212.3708,3730.0
2020-09-24 10:25:00,218.3,218.3,217.95,217.95,2056.0,211.9533,211.9533,211.6134,211.6134,2056.0
2020-09-24 10:30:00,217.8,217.8,217.03,217.03,4620.0,211.4678,211.4678,210.7202,210.7202,4620.0
2020-09-24 10:35:00,217.12,217.18,216.63,216.77,4028.0,210.8076,210.8658,210.3318,210.4677,4028.0
2020-09-24 10:40:00,216.84,217.7,216.83,217.05,7254.0,210.5357,211.3707,210.526,210.7396,7254.0
2020-09-24 10:45:00,216.97,218.25,216.97,218.25,8726.0,210.6619,211.9047,210.6619,211.9047,8726.0
2020-09-24 10:50:00,218.02,218.6,217.75,218.48,5141.0,211.6814,212.2445,211.4193,212.128,5141.0
2020-09-24 10:55:00,218.39,218.75,218.12,218.75,6218.0,212.0406,212.3902,211.7785,212.3902,6218.0
2020-09-24 11:00:00,218.63,218.84,218.27,218.28,11637.0,212.2737,212.4776,211.9241,211.9338,11637.0
2020-09-24 11:05:00,218.36,218.63,217.66,217.69,4386.0,212.0115,212.2737,211.3319,211.361,4386.0
2020-09-24 11:10:00,217.74,218.56,217.74,218.56,4086.0,211.4095,212.2057,211.4095,212.2057,4086.0
2020-09-24 11:15:00,218.68,218.69,218.39,218.42,3804.0,212.3222,212.3319,212.0406,212.0698,3804.0
2020-09-24 11:20:00,218.55,219.27,218.55,219.27,60025.0,212.196,212.8951,212.196,212.8951,60025.0
2020-09-24 11:25:00,219.19,219.39,218.96,219.06,2517.0,212.8174,213.0116,212.5941,212.6912,2517.0
2020-09-24 11:30:00,219.04,219.55,219.0,219.5,10041.0,212.6717,213.1669,212.6329,213.1184,10041.0
2020-09-24 11:35:00,219.5,219.78,219.44,219.44,4768.0,213.1184,213.3902,213.0601,213.0601,4768.0
2020-09-24 11:40:00,219.56,220.0,219.55,219.65,11321.0,213.1766,213.6038,213.1669,213.264,11321.0
2020-09-24 11:45:00,219.75,219.82,218.96,219.25,3490.0,213.3611,213.4291,212.5941,212.8756,3490.0
2020-09-24 11:50:00,219.33,219.52,219.13,219.14,7596.0,212.9533,213.1378,212.7591,212.7688,7596.0
2020-09-24 11:55:00,219.17,219.85,219.16,219.82,8457.0,212.798,213.4582,212.7883,213.4291,8457.0
2020-09-24 12:00:00,219.94,220.15,219.93,220.15,7685.0,213.5456,213.7495,213.5359,213.7495,7685.0
2020-09-24 12:05:00,220.19,220.4,220.14,220.33,5780.0,213.7883,213.9922,213.7398,213.9242,5780.0
2020-09-24 12:10:00,220.33,220.33,220.0,220.01,5573.0,213.9242,213.9242,213.6038,213.6135,5573.0
2020-09-24 12:15:00,219.95,220.28,219.64,219.64,5187.0,213.5553,213.8757,213.2543,213.2543,5187.0
2020-09-24 12:20:00,219.92,219.96,219.58,219.69,2995.0,213.5262,213.565,213.196,213.3029,2995.0
2020-09-24 12:25:00,219.75,220.15,219.74,219.82,5846.0,213.3611,213.7495,213.3514,213.4291,5846.0
2020-09-24 12:30:00,219.82,219.82,219.01,219.02,1727.0,213.4291,213.4291,212.6426,212.6523,1727.0
2020-09-24 12:35:00,219.07,219.35,218.8,218.83,8942.0,212.7009,212.9727,212.4387,212.4679,8942.0
2020-09-24 12:40:00,218.76,219.15,218.76,219.15,6000.0,212.3999,212.7786,212.3999,212.7786,6000.0
2020-09-24 12:45:00,219.17,219.39,219.1,219.39,28928.0,212.798,213.0116,212.73,213.0116,28928.0
2020-09-24 12:50:00,219.49,219.49,219.02,219.13,6281.0,213.1087,213.1087,212.6523,212.7591,6281.0
2020-09-24 12:55:00,219.11,219.9,219.11,219.9,16085.0,212.7397,213.5067,212.7397,213.5067,16085.0
2020-09-24 13:00:00,219.86,220.13,219.79,220.13,10091.0,213.4679,213.7301,213.3999,213.7301,10091.0
2020-09-24 13:05:00,219.99,220.12,219.95,220.08,9547.0,213.5941,213.7203,213.5553,213.6815,9547.0
2020-09-24 13:10:00,220.16,220.4,220.12,220.29,7267.0,213.7592,213.9922,213.7203,213.8854,7267.0
2020-09-24 13:15:00,220.29,220.6,220.09,220.16,6414.0,213.8854,214.1864,213.6912,213.7592,6414.0
2020-09-24 13:20:00,220.14,220.42,220.09,220.39,34370.0,213.7398,214.0116,213.6912,213.9825,34370.0
2020-09-24 13:25:00,220.27,220.6,220.21,220.6,6931.0,213.866,214.1864,213.8077,214.1864,6931.0
2020-09-24 13:30:00,220.62,220.9,220.48,220.75,13392.0,214.2058,214.4777,214.0699,214.332,13392.0
2020-09-24 13:35:00,220.59,220.86,220.45,220.86,6262.0,214.1767,214.4388,214.0408,214.4388,6262.0
2020-09-24 13:40:00,220.87,221.01,220.72,220.93,12344.0,214.4485,214.5845,214.3029,214.5068,12344.0
2020-09-24 13:45:00,220.94,220.98,220.69,220.69,9632.0,214.5165,214.5553,214.2738,214.2738,9632.0
2020-09-24 13:50:00,220.75,220.8,220.46,220.51,11064.0,214.332,214.3806,214.0505,214.099,11064.0
2020-09-24 13:55:00,220.41,220.45,220.06,220.1,9676.0,214.0019,214.0408,213.6621,213.7009,9676.0
2020-09-24 14:00:00,220.18,220.2,219.73,219.94,18356.0,213.7786,213.798,213.3417,213.5456,18356.0
2020-09-24 14:05:00,220.02,220.17,219.83,220.09,8349.0,213.6233,213.7689,213.4388,213.6912,8349.0
2020-09-24 14:10:00,220.03,220.1,219.83,220.04,6872.0,213.633,213.7009,213.4388,213.6427,6872.0
2020-09-24 14:15:00,220.06,220.27,219.29,219.29,6434.0,213.6621,213.866,212.9145,212.9145,6434.0
2020-09-24 14:20:00,219.33,219.33,219.13,219.26,7901.0,212.9533,212.9533,212.7591,212.8854,7901.0
2020-09-24 14:25:00,219.27,219.44,219.0,219.27,8192.0,212.8951,213.0601,212.6329,212.8951,8192.0
2020-09-24 14:30:00,219.28,219.65,219.15,219.65,13556.0,212.9048,213.264,212.7786,213.264,13556.0
2020-09-24 14:35:00,219.63,219.84,219.4,219.84,17747.0,213.2446,213.4485,213.0213,213.4485,17747.0
2020-09-24 14:40:00,219.83,220.11,219.75,220.02,8129.0,213.4388,213.7106,213.3611,213.6233,8129.0
2020-09-24 14:45:00,220.02,220.05,219.17,219.17,5823.0,213.6233,213.6524,212.798,212.798,5823.0
2020-09-24 14:50:00,219.11,219.3,218.66,218.76,34744.0,212.7397,212.9242,212.3028,212.3999,34744.0
2020-09-24 14:55:00,218.74,218.9,218.2,218.2,20098.0,212.3805,212.5358,211.8562,211.8562,20098.0
2020-09-24 15:00:00,218.2,218.4,218.11,218.22,13177.0,211.8562,212.0504,211.7688,211.8756,13177.0
2020-09-24 15:05:00,218.23,218.34,218.0,218.3,13342.0,211.8853,211.9921,211.662,211.9533,13342.0
2020-09-24 15:10:00,218.2,218.75,218.19,218.73,17225.0,211.8562,212.3902,211.8465,212.3708,17225.0
2020-09-24 15:15:00,218.56,218.81,218.26,218.27,10945.0,212.2057,212.4484,211.9144,211.9241,10945.0
2020-09-24 15:20:00,218.4,218.41,217.28,217.5,14226.0,212.0504,212.0601,210.9629,211.1765,14226.0
2020-09-24 15:25:00,217.49,217.72,217.25,217.56,10246.0,211.1668,211.3901,210.9338,211.2348,10246.0
2020-09-24 15:30:00,217.36,217.59,217.2,217.5,4413.0,211.0406,211.2639,210.8852,211.1765,4413.0
2020-09-24 15:35:00,217.48,218.16,217.23,218.16,6889.0,211.1571,211.8173,210.9144,211.8173,6889.0
2020-09-24 15:40:00,218.25,218.57,218.25,218.38,10211.0,211.9047,212.2154,211.9047,212.0309,10211.0
2020-09-24 15:45:00,218.41,219.07,218.21,218.21,6410.0,212.0601,212.7009,211.8659,211.8659,6410.0
2020-09-24 15:50:00,218.23,218.51,218.03,218.38,5490.0,211.8853,212.1572,211.6911,212.0309,5490.0
2020-09-24 15:55:00,218.76,218.76,218.31,218.42,12697.0,212.3999,212.3999,211.963,212.0698,12697.0
2020-09-25 09:30:00,218.17,218.51,217.83,217.83,59285.0,212.2134,212.5441,211.8827,211.8827,59285.0
2020-09-25 09:35:00,217.81,218.36,217.46,217.75,13793.0,211.8633,212.3982,211.5228,211.8049,13793.0
2020-09-25 09:40:00,217.84,218.49,217.71,217.87,14713.0,211.8924,212.5247,211.766,211.9216,14713.0
2020-09-25 09:45:00,217.93,217.93,217.2,217.46,15341.0,211.98,211.98,211.2699,211.5228,15341.0
2020-09-25 09:50:00,217.37,218.01,217.21,217.68,22105.0,211.4353,212.0578,211.2796,211.7368,22105.0
2020-09-25 09:55:00,217.79,218.47,217.5,218.47,18838.0,211.8438,212.5052,211.5617,212.5052,18838.0
2020-09-25 10:00:00,218.51,218.6,218.04,218.28,10847.0,212.5441,212.6317,212.087,212.3204,10847.0
2020-09-25 10:05:00,218.43,218.5,217.9,217.98,14891.0,212.4663,212.5344,211.9508,212.0286,14891.0
2020-09-25 10:10:00,218.05,218.05,217.11,217.56,18972.0,212.0967,212.0967,211.1824,211.6201,18972.0
2020-09-25 10:15:00,217.47,218.32,217.35,218.2,11891.0,211.5325,212.3593,211.4158,212.2426,11891.0
2020-09-25 10:20:00,218.29,219.15,218.21,219.08,13316.0,212.3302,213.1667,212.2523,213.0986,13316.0
2020-09-25 10:25:00,219.07,219.3,218.91,219.07,9243.0,213.0889,213.3126,212.9332,213.0889,9243.0
2020-09-25 10:30:00,219.2,219.57,218.98,219.57,9995.0,213.2153,213.5752,213.0013,213.5752,9995.0
2020-09-25 10:35:00,219.41,219.63,219.13,219.63,21057.0,213.4196,213.6336,213.1472,213.6336,21057.0
2020-09-25 10:40:00,219.74,219.92,219.36,219.62,14291.0,213.7406,213.9156,213.3709,213.6238,14291.0
2020-09-25 10:45:00,219.77,219.88,219.41,219.41,11406.0,213.7697,213.8767,213.4196,213.4196,11406.0
2020-09-25 10:50:00,219.45,220.0,219.4,219.97,15626.0,213.4585,213.9935,213.4098,213.9643,15626.0
2020-09-25 10:55:00,219.8,219.8,219.52,219.61,9597.0,213.7989,213.7989,213.5266,213.6141,9597.0
2020-09-25 11:00:00,219.67,219.72,219.32,219.35,16968.0,213.6725,213.7211,213.332,213.3612,16968.0
2020-09-25 11:05:00,219.4,219.8,219.4,219.8,2066.0,213.4098,213.7989,213.4098,213.7989,2066.0
2020-09-25 11:10:00,219.62,220.13,219.62,220.08,2148.0,213.6238,214.1199,213.6238,214.0713,2148.0
2020-09-25 11:15:00,220.19,220.65,220.19,220.65,4265.0,214.1783,214.6257,214.1783,214.6257,4265.0
2020-09-25 11:20:00,220.44,220.6,220.42,220.6,2895.0,214.4215,214.5771,214.402,214.5771,2895.0
2020-09-25 11:25:00,220.54,220.7,220.48,220.54,6545.0,214.5187,214.6744,214.4604,214.5187,6545.0
2020-09-25 11:30:00,220.31,220.54,220.24,220.54,2606.0,214.295,214.5187,214.2269,214.5187,2606.0
2020-09-25 11:35:00,220.49,220.53,220.12,220.12,2592.0,214.4701,214.509,214.1102,214.1102,2592.0
2020-09-25 11:40:00,220.32,220.4,219.9,219.93,4578.0,214.3047,214.3825,213.8962,213.9254,4578.0
2020-09-25 11:45:00,220.04,220.04,219.66,219.66,2624.0,214.0324,214.0324,213.6627,213.6627,2624.0
2020-09-25 11:50:00,219.72,219.9,219.72,219.73,4984.0,213.7211,213.8962,213.7211,213.7308,4984.0
2020-09-25 11:55:00,219.79,219.8,219.52,219.52,21813.0,213.7892,213.7989,213.5266,213.5266,21813.0
2020-09-25 12:00:00,219.58,220.0,219.58,220.0,3813.0,213.5849,213.9935,213.5849,213.9935,3813.0
2020-09-25 12:05:00,219.96,220.38,219.96,220.38,8363.0,213.9546,214.3631,213.9546,214.3631,8363.0
2020-09-25 12:10:00,220.4,220.6,220.37,220.6,2564.0,214.3825,214.5771,214.3534,214.5771,2564.0
2020-09-25 12:15:00,220.58,220.62,220.05,220.06,3453.0,214.5576,214.5965,214.0421,214.0518,3453.0
2020-09-25 12:20:00,220.09,220.24,220.09,220.2,2317.0,214.081,214.2269,214.081,214.188,2317.0
2020-09-25 12:25:00,220.24,220.24,219.81,220.0,7314.0,214.2269,214.2269,213.8087,213.9935,7314.0
2020-09-25 12:30:00,220.19,220.19,219.81,219.93,3878.0,214.1783,214.1783,213.8087,213.9254,3878.0
2020-09-25 12:35:00,219.82,219.91,219.82,219.89,3183.0,213.8184,213.9059,213.8184,213.8865,3183.0
2020-09-25 12:40:00,220.17,220.25,220.11,220.23,2293.0,214.1588,214.2366,214.1005,214.2172,2293.0
2020-09-25 12:45:00,220.24,220.39,220.23,220.29,67422.0,214.2269,214.3728,214.2172,214.2755,67422.0
2020-09-25 12:50:00,220.2,220.39,220.17,220.34,4521.0,214.188,214.3728,214.1588,214.3242,4521.0
2020-09-25 12:55:00,220.38,220.47,220.33,220.45,3009.0,214.3631,214.4506,214.3145,214.4312,3009.0
2020-09-25 13:00:00,220.46,220.63,220.25,220.57,4683.0,214.4409,214.6063,214.2366,214.5479,4683.0
2020-09-25 13:05:00,220.55,220.81,220.55,220.76,16989.0,214.5284,214.7813,214.5284,214.7327,16989.0
2020-09-25 13:10:00,220.76,220.91,220.75,220.86,31782.0,214.7327,214.8786,214.723,214.83,31782.0
2020-09-25 13:15:00,220.85,220.93,220.58,220.58,3453.0,214.8203,214.8981,214.5576,214.5576,3453.0
2020-09-25 13:20:00,220.6,220.68,220.55,220.55,1594.0,214.5771,214.6549,214.5284,214.5284,1594.0
2020-09-25 13:25:00,220.52,220.74,220.51,220.69,9084.0,214.4993,214.7133,214.4895,214.6646,9084.0
2020-09-25 13:30:00,220.78,220.92,220.68,220.81,14880.0,214.7522,214.8883,214.6549,214.7813,14880.0
2020-09-25 13:35:00,220.8,220.91,220.78,220.78,1676.0,214.7716,214.8786,214.7522,214.7522,1676.0
2020-09-25 13:40:00,220.95,221.22,220.95,221.2,7842.0,214.9175,215.1802,214.9175,215.1607,7842.0
2020-09-25 13:45:00,221.24,221.32,221.17,221.32,9992.0,215.1996,215.2774,215.1315,215.2774,9992.0
2020-09-25 13:50:00,221.36,221.47,221.29,221.34,2539.0,215.3163,215.4233,215.2482,215.2969,2539.0
2020-09-25 13:55:00,221.36,221.43,221.32,221.39,1254.0,215.3163,215.3844,215.2774,215.3455,1254.0
2020-09-25 14:00:00,221.4,221.49,221.33,221.46,8918.0,215.3552,215.4428,215.2872,215.4136,8918.0
2020-09-25 14:05:00,221.49,221.79,221.49,221.68,5300.0,215.4428,215.7346,215.4428,215.6276,5300.0
2020-09-25 14:10:00,221.72,221.72,221.5,221.5,2837.0,215.6665,215.6665,215.4525,215.4525,2837.0
2020-09-25 14:15:00,221.61,222.05,221.6,222.03,10110.0,215.5595,215.9875,215.5498,215.968,10110.0
2020-09-25 14:20:00,222.01,222.11,221.81,221.99,4305.0,215.9486,216.0459,215.754,215.9291,4305.0
2020-09-25 14:25:00,222.0,222.04,221.92,221.94,7073.0,215.9389,215.9778,215.861,215.8805,7073.0
2020-09-25 14:30:00,221.84,221.88,221.68,221.74,8381.0,215.7832,215.8221,215.6276,215.686,8381.0
2020-09-25 14:35:00,221.73,222.03,221.73,222.01,3537.0,215.6762,215.968,215.6762,215.9486,3537.0
2020-09-25 14:40:00,221.94,221.95,221.79,221.79,13039.0,215.8805,215.8902,215.7346,215.7346,13039.0
2020-09-25 14:45:00,222.02,222.12,221.97,222.04,3612.0,215.9583,216.0556,215.9097,215.9778,3612.0
2020-09-25 14:50:00,222.02,222.43,222.02,222.43,4708.0,215.9583,216.3571,215.9583,216.3571,4708.0
2020-09-25 14:55:00,222.26,222.34,222.24,222.33,2640.0,216.1918,216.2696,216.1723,216.2599,2640.0
2020-09-25 15:00:00,222.28,222.67,222.28,222.6,10476.0,216.2112,216.5906,216.2112,216.5225,10476.0
2020-09-25 15:05:00,222.6,222.93,222.56,222.93,7959.0,216.5225,216.8435,216.4836,216.8435,7959.0
2020-09-25 15:10:00,222.92,223.08,222.74,222.86,8843.0,216.8337,216.9894,216.6587,216.7754,8843.0
2020-09-25 15:15:00,222.95,223.25,222.86,223.21,14350.0,216.8629,217.1547,216.7754,217.1158,14350.0
2020-09-25 15:20:00,223.13,223.34,223.09,223.28,23527.0,217.038,217.2423,216.9991,217.1839,23527.0
2020-09-25 15:25:00,223.24,223.28,222.97,223.03,4712.0,217.145,217.1839,216.8824,216.9407,4712.0
2020-09-25 15:30:00,223.0,223.07,222.61,222.63,7043.0,216.9116,216.9796,216.5322,216.5517,7043.0
2020-09-25 15:35:00,222.62,222.89,222.48,222.51,5615.0,216.5419,216.8046,216.4058,216.4349,5615.0
2020-09-25 15:40:00,222.59,222.83,222.49,222.77,6562.0,216.5128,216.7462,216.4155,216.6878,6562.0
2020-09-25 15:45:00,222.76,222.83,222.51,222.83,5119.0,216.6781,216.7462,216.4349,216.7462,5119.0
2020-09-25 15:50:00,222.88,222.88,222.6,222.8,8775.0,216.7948,216.7948,216.5225,216.717,8775.0
2020-09-25 15:55:00,222.77,222.96,222.74,222.75,12343.0,216.6878,216.8726,216.6587,216.6684,12343.0
2020-09-28 09:30:00,226.36,226.77,225.83,226.07,67355.0,220.1798,220.5786,219.6643,219.8977,67355.0
2020-09-28 09:35:00,226.11,226.37,225.75,226.16,20072.0,219.9366,220.1895,219.5865,219.9853,20072.0
2020-09-28 09:40:00,226.21,226.53,225.73,225.74,10716.0,220.0339,220.3452,219.567,219.5767,10716.0
2020-09-28 09:45:00,225.75,225.95,225.2,225.36,21355.0,219.5865,219.781,219.0515,219.2071,21355.0
2020-09-28 09:50:00,225.11,225.36,224.96,225.19,10837.0,218.9639,219.2071,218.818,219.0418,10837.0
2020-09-28 09:55:00,225.2,225.59,225.18,225.48,8632.0,219.0515,219.4308,219.032,219.3238,8632.0
2020-09-28 10:00:00,225.52,225.71,225.3,225.71,8725.0,219.3628,219.5476,219.1488,219.5476,8725.0
2020-09-28 10:05:00,225.73,225.73,225.25,225.37,37039.0,219.567,219.567,219.1001,219.2169,37039.0
2020-09-28 10:10:00,225.38,225.97,225.36,225.95,16256.0,219.2266,219.8005,219.2071,219.781,16256.0
2020-09-28 10:15:00,226.0,226.37,226.0,226.3,9381.0,219.8297,220.1895,219.8297,220.1215,9381.0
2020-09-28 10:20:00,226.31,226.54,226.21,226.31,4958.0,220.1312,220.3549,220.0339,220.1312,4958.0
2020-09-28 10:25:00,226.23,226.51,226.23,226.34,2658.0,220.0534,220.3257,220.0534,220.1604,2658.0
2020-09-28 10:30:00,226.01,226.47,226.01,226.15,9671.0,219.8394,220.2868,219.8394,219.9756,9671.0
2020-09-28 10:35:00,226.12,226.12,225.68,225.69,1510.0,219.9464,219.9464,219.5184,219.5281,1510.0
2020-09-28 10:40:00,225.83,225.92,225.6,225.6,2142.0,219.6643,219.7518,219.4406,219.4406,2142.0
2020-09-28 10:45:00,225.74,225.92,225.37,225.54,3360.0,219.5767,219.7518,219.2169,219.3822,3360.0
2020-09-28 10:50:00,225.51,225.51,225.0,225.1,17029.0,219.353,219.353,218.857,218.9542,17029.0
2020-09-28 10:55:00,225.16,225.34,225.07,225.1,10569.0,219.0126,219.1877,218.925,218.9542,10569.0
2020-09-28 11:00:00,225.15,225.59,225.05,225.58,5824.0,219.0029,219.4308,218.9056,219.4211,5824.0
2020-09-28 11:05:00,225.59,225.97,225.51,225.97,10375.0,219.4308,219.8005,219.353,219.8005,10375.0
2020-09-28 11:10:00,225.79,226.0,225.79,226.0,5947.0,219.6254,219.8297,219.6254,219.8297,5947.0
2020-09-28 11:15:00,226.08,226.08,225.77,225.93,3824.0,219.9075,219.9075,219.6059,219.7616,3824.0
2020-09-28 11:20:00,225.98,226.14,225.58,226.14,5452.0,219.8102,219.9658,219.4211,219.9658,5452.0
2020-09-28 11:25:00,226.11,226.12,225.75,225.97,4384.0,219.9366,219.9464,219.5865,219.8005,4384.0
2020-09-28 11:30:00,225.95,226.12,225.8,225.97,7096.0,219.781,219.9464,219.6351,219.8005,7096.0
2020-09-28 11:35:00,225.96,226.24,225.92,226.24,5893.0,219.7907,220.0631,219.7518,220.0631,5893.0
2020-09-28 11:40:00,226.25,226.25,225.8,225.88,5571.0,220.0728,220.0728,219.6351,219.7129,5571.0
2020-09-28 11:45:00,225.95,225.96,225.62,225.65,7611.0,219.781,219.7907,219.46,219.4892,7611.0
2020-09-28 11:50:00,225.62,225.91,225.61,225.75,2737.0,219.46,219.7421,219.4503,219.5865,2737.0
2020-09-28 11:55:00,225.73,225.74,225.45,225.49,2444.0,219.567,219.5767,219.2947,219.3336,2444.0
2020-09-28 12:00:00,225.5,225.51,225.17,225.28,3167.0,219.3433,219.353,219.0223,219.1293,3167.0
2020-09-28 12:05:00,225.23,225.39,225.15,225.39,1947.0,219.0807,219.2363,219.0029,219.2363,1947.0
2020-09-28 12:10:00,225.32,225.36,225.21,225.36,2929.0,219.1682,219.2071,219.0612,219.2071,2929.0
2020-09-28 12:15:00,225.37,225.5,224.99,225.03,33703.0,219.2169,219.3433,218.8472,218.8861,33703.0
2020-09-28 12:20:00,225.11,225.17,225.0,225.14,2931.0,218.9639,219.0223,218.857,218.9931,2931.0
2020-09-28 12:25:00,225.06,225.18,225.03,225.03,2182.0,218.9153,219.032,218.8861,218.8861,2182.0
2020-09-28 12:30:00,225.13,225.36,225.07,225.3,3434.0,218.9834,219.2071,218.925,219.1488,3434.0
2020-09-28 12:35:00,225.39,225.41,225.28,225.34,2921.0,219.2363,219.2558,219.1293,219.1877,2921.0
2020-09-28 12:40:00,225.44,225.54,225.44,225.52,4364.0,219.2849,219.3822,219.2849,219.3628,4364.0
2020-09-28 12:45:00,225.64,225.77,225.62,225.69,3330.0,219.4795,219.6059,219.46,219.5281,3330.0
2020-09-28 12:50:00,225.67,225.81,225.67,225.79,1176.0,219.5087,219.6448,219.5087,219.6254,1176.0
2020-09-28 12:55:00,225.8,225.87,225.78,225.83,6488.0,219.6351,219.7032,219.6157,219.6643,6488.0
2020-09-28 13:00:00,225.88,225.88,225.75,225.86,1934.0,219.7129,219.7129,219.5865,219.6935,1934.0
2020-09-28 13:05:00,225.86,225.87,225.76,225.76,437.0,219.6935,219.7032,219.5962,219.5962,437.0
2020-09-28 13:10:00,225.73,225.77,225.59,225.77,8457.0,219.567,219.6059,219.4308,219.6059,8457.0
2020-09-28 13:15:00,225.87,225.89,225.84,225.86,1587.0,219.7032,219.7227,219.674,219.6935,1587.0
2020-09-28 13:20:00,225.84,226.26,225.83,226.26,5308.0,219.674,220.0826,219.6643,220.0826,5308.0
2020-09-28 13:25:00,226.24,226.33,226.14,226.18,12984.0,220.0631,220.1506,219.9658,220.0047,12984.0
2020-09-28 13:30:00,226.29,226.5,226.18,226.5,2506.0,220.1117,220.316,220.0047,220.316,2506.0
2020-09-28 13:35:00,226.47,226.51,226.38,226.49,11533.0,220.2868,220.3257,220.1993,220.3063,11533.0
2020-09-28 13:40:00,226.48,226.59,226.33,226.44,6251.0,220.2965,220.4035,220.1506,220.2576,6251.0
2020-09-28 13:45:00,226.46,226.52,226.37,226.49,7692.0,220.2771,220.3355,220.1895,220.3063,7692.0
2020-09-28 13:50:00,226.5,226.59,226.38,226.46,4779.0,220.316,220.4035,220.1993,220.2771,4779.0
2020-09-28 13:55:00,226.5,226.61,226.47,226.49,14223.0,220.316,220.423,220.2868,220.3063,14223.0
2020-09-28 14:00:00,226.55,226.55,226.2,226.27,6997.0,220.3646,220.3646,220.0242,220.0923,6997.0
2020-09-28 14:05:00,226.21,226.37,226.21,226.36,11180.0,220.0339,220.1895,220.0339,220.1798,11180.0
2020-09-28 14:10:00,226.37,226.56,226.29,226.47,2661.0,220.1895,220.3744,220.1117,220.2868,2661.0
2020-09-28 14:15:00,226.58,226.65,226.5,226.51,11284.0,220.3938,220.4619,220.316,220.3257,11284.0
2020-09-28 14:20:00,226.48,226.48,226.11,226.15,4741.0,220.2965,220.2965,219.9366,219.9756,4741.0
2020-09-28 14:25:00,226.1,226.36,226.1,226.36,6772.0,219.9269,220.1798,219.9269,220.1798,6772.0
2020-09-28 14:30:00,226.42,226.63,226.42,226.52,8370.0,220.2382,220.4424,220.2382,220.3355,8370.0
2020-09-28 14:35:00,226.4,226.5,226.29,226.46,5323.0,220.2187,220.316,220.1117,220.2771,5323.0
2020-09-28 14:40:00,226.56,226.71,226.41,226.66,8810.0,220.3744,220.5203,220.2285,220.4716,8810.0
2020-09-28 14:45:00,226.65,226.75,226.52,226.52,3945.0,220.4619,220.5592,220.3355,220.3355,3945.0
2020-09-28 14:50:00,226.52,226.74,226.51,226.74,5373.0,220.3355,220.5494,220.3257,220.5494,5373.0
2020-09-28 14:55:00,226.61,226.71,226.6,226.69,1934.0,220.423,220.5203,220.4133,220.5008,1934.0
2020-09-28 15:00:00,226.74,226.75,226.36,226.58,8866.0,220.5494,220.5592,220.1798,220.3938,8866.0
2020-09-28 15:05:00,226.6,226.71,226.43,226.44,8266.0,220.4133,220.5203,220.2479,220.2576,8266.0
2020-09-28 15:10:00,226.46,226.63,226.41,226.63,3518.0,220.2771,220.4424,220.2285,220.4424,3518.0
2020-09-28 15:15:00,226.56,226.69,226.44,226.61,7157.0,220.3744,220.5008,220.2576,220.423,7157.0
2020-09-28 15:20:00,226.64,226.76,226.57,226.59,6636.0,220.4522,220.5689,220.3841,220.4035,6636.0
2020-09-28 15:25:00,226.65,226.84,226.64,226.81,6176.0,220.4619,220.6467,220.4522,220.6175,6176.0
2020-09-28 15:30:00,226.72,226.72,226.04,226.27,27456.0,220.53,220.53,219.8686,220.0923,27456.0
2020-09-28 15:35:00,226.31,226.41,226.21,226.4,9549.0,220.1312,220.2285,220.0339,220.2187,9549.0
2020-09-28 15:40:00,226.34,226.68,226.34,226.64,9777.0,220.1604,220.4911,220.1604,220.4522,9777.0
2020-09-28 15:45:00,226.69,226.7,226.33,226.33,7232.0,220.5008,220.5105,220.1506,220.1506,7232.0
2020-09-28 15:50:00,226.32,226.58,226.29,226.49,11758.0,220.1409,220.3938,220.1117,220.3063,11758.0
2020-09-28 15:55:00,226.43,226.7,226.28,226.7,12414.0,220.2479,220.5105,220.102,220.5105,12414.0
2020-09-29 09:30:00,226.6,226.85,226.48,226.76,36271.0,220.4133,220.6564,220.2965,220.5689,36271.0
2020-09-29 09:35:00,226.98,227.15,226.91,227.15,14004.0,220.7829,220.9483,220.7148,220.9483,14004.0
2020-09-29 09:40:00,227.14,227.2,226.4,226.56,6795.0,220.9385,220.9969,220.2187,220.3744,6795.0
2020-09-29 09:45:00,226.66,227.17,226.66,226.96,6339.0,220.4716,220.9677,220.4716,220.7634,6339.0
2020-09-29 09:50:00,227.0,227.17,226.8,226.94,41855.0,220.8023,220.9677,220.6078,220.744,41855.0
2020-09-29 09:55:00,226.96,226.98,226.63,226.83,4428.0,220.7634,220.7829,220.4424,220.637,4428.0
2020-09-29 10:00:00,226.86,227.08,226.7,227.06,6511.0,220.6662,220.8802,220.5105,220.8607,6511.0
2020-09-29 10:05:00,227.12,227.29,227.12,227.27,9138.0,220.9191,221.0844,220.9191,221.065,9138.0
2020-09-29 10:10:00,227.3,227.43,227.22,227.23,5524.0,221.0942,221.2206,221.0163,221.0261,5524.0
2020-09-29 10:15:00,227.19,227.28,227.11,227.22,7095.0,220.9872,221.0747,220.9093,221.0163,7095.0
2020-09-29 10:20:00,227.29,227.29,227.0,227.12,4033.0,221.0844,221.0844,220.8023,220.9191,4033.0
2020-09-29 10:25:00,227.18,227.21,226.9,227.04,3147.0,220.9774,221.0066,220.7051,220.8413,3147.0
2020-09-29 10:30:00,227.05,227.08,226.45,226.46,17095.0,220.851,220.8802,220.2674,220.2771,17095.0
2020-09-29 10:35:00,226.47,226.53,226.14,226.29,12884.0,220.2868,220.3452,219.9658,220.1117,12884.0
2020-09-29 10:40:00,226.31,226.43,226.13,226.35,6667.0,220.1312,220.2479,219.9561,220.1701,6667.0
2020-09-29 10:45:00,226.12,226.18,225.89,226.18,9065.0,219.9464,220.0047,219.7227,220.0047,9065.0
2020-09-29 10:50:00,226.2,226.38,226.08,226.29,5046.0,220.0242,220.1993,219.9075,220.1117,5046.0
2020-09-29 10:55:00,226.43,226.46,226.31,226.32,3026.0,220.2479,220.2771,220.1312,220.1409,3026.0
2020-09-29 11:00:00,226.45,226.45,226.05,226.31,1525.0,220.2674,220.2674,219.8783,220.1312,1525.0
2020-09-29 11:05:00,226.35,226.63,226.34,226.49,6162.0,220.1701,220.4424,220.1604,220.3063,6162.0
2020-09-29 11:10:00,226.53,226.68,226.44,226.44,5195.0,220.3452,220.4911,220.2576,220.2576,5195.0
2020-09-29 11:15:00,226.52,226.66,226.49,226.63,4717.0,220.3355,220.4716,220.3063,220.4424,4717.0
2020-09-29 11:20:00,226.56,226.97,226.51,226.92,5684.0,220.3744,220.7732,220.3257,220.7245,5684.0
2020-09-29 11:25:00,226.9,227.03,226.69,226.69,27288.0,220.7051,220.8315,220.5008,220.5008,27288.0
2020-09-29 11:30:00,226.75,226.8,226.67,226.73,10430.0,220.5592,220.6078,220.4814,220.5397,10430.0
2020-09-29 11:35:00,226.8,227.04,226.76,226.96,7159.0,220.6078,220.8413,220.5689,220.7634,7159.0
2020-09-29 11:40:00,226.99,227.0,226.29,226.39,8948.0,220.7926,220.8023,220.1117,220.209,8948.0
2020-09-29 11:45:00,226.46,226.47,226.06,226.09,976.0,220.2771,220.2868,219.888,219.9172,976.0
2020-09-29 11:50:00,226.09,226.37,226.09,226.33,5049.0,219.9172,220.1895,219.9172,220.1506,5049.0
2020-09-29 11:55:00,226.3,226.57,226.3,226.4,14194.0,220.1215,220.3841,220.1215,220.2187,14194.0
2020-09-29 12:00:00,226.45,226.48,226.24,226.28,91947.0,220.2674,220.2965,220.0631,220.102,91947.0
2020-09-29 12:05:00,226.25,226.45,226.13,226.43,2416.0,220.0728,220.2674,219.9561,220.2479,2416.0
2020-09-29 12:10:00,226.39,226.39,226.27,226.32,8844.0,220.209,220.209,220.0923,220.1409,8844.0
2020-09-29 12:15:00,226.32,226.41,226.2,226.2,21616.0,220.1409,220.2285,220.0242,220.0242,21616.0
2020-09-29 12:20:00,226.26,226.35,226.16,226.16,5578.0,220.0826,220.1701,219.9853,219.9853,5578.0
2020-09-29 12:25:00,226.19,226.38,226.15,226.28,2846.0,220.0145,220.1993,219.9756,220.102,2846.0
2020-09-29 12:30:00,226.26,226.4,226.21,226.4,2573.0,220.0826,220.2187,220.0339,220.2187,2573.0
2020-09-29 12:35:00,226.5,226.66,226.48,226.54,4741.0,220.316,220.4716,220.2965,220.3549,4741.0
2020-09-29 12:40:00,226.55,226.68,226.53,226.67,3513.0,220.3646,220.4911,220.3452,220.4814,3513.0
2020-09-29 12:45:00,226.58,226.68,226.53,226.68,7809.0,220.3938,220.4911,220.3452,220.4911,7809.0
2020-09-29 12:50:00,226.62,226.63,226.51,226.61,2063.0,220.4327,220.4424,220.3257,220.423,2063.0
2020-09-29 12:55:00,226.56,226.81,226.56,226.77,3079.0,220.3744,220.6175,220.3744,220.5786,3079.0
2020-09-29 13:00:00,226.77,226.77,226.44,226.45,2225.0,220.5786,220.5786,220.2576,220.2674,2225.0
2020-09-29 13:05:00,226.48,226.48,226.05,226.12,31173.0,220.2965,220.2965,219.8783,219.9464,31173.0
2020-09-29 13:10:00,226.15,226.15,225.95,225.96,4289.0,219.9756,219.9756,219.781,219.7907,4289.0
2020-09-29 13:15:00,226.01,226.18,225.87,226.18,2908.0,219.8394,220.0047,219.7032,220.0047,2908.0
2020-09-29 13:20:00,226.27,226.28,226.16,226.19,8073.0,220.0923,220.102,219.9853,220.0145,8073.0
2020-09-29 13:25:00,226.23,226.41,226.23,226.4,9180.0,220.0534,220.2285,220.0534,220.2187,9180.0
2020-09-29 13:30:00,226.48,226.55,226.46,226.53,4721.0,220.2965,220.3646,220.2771,220.3452,4721.0
2020-09-29 13:35:00,226.52,226.6,226.51,226.52,2850.0,220.3355,220.4133,220.3257,220.3355,2850.0
2020-09-29 13:40:00,226.55,226.62,226.46,226.48,9583.0,220.3646,220.4327,220.2771,220.2965,9583.0
2020-09-29 13:45:00,226.52,226.6,226.51,226.58,974.0,220.3355,220.4133,220.3257,220.3938,974.0
2020-09-29 13:50:00,226.58,227.05,226.58,226.88,9717.0,220.3938,220.851,220.3938,220.6856,9717.0
2020-09-29 13:55:00,226.9,226.95,226.81,226.81,2375.0,220.7051,220.7537,220.6175,220.6175,2375.0
2020-09-29 14:00:00,226.8,226.85,226.71,226.71,2034.0,220.6078,220.6564,220.5203,220.5203,2034.0
2020-09-29 14:05:00,226.76,226.8,226.65,226.8,2562.0,220.5689,220.6078,220.4619,220.6078,2562.0
2020-09-29 14:10:00,226.85,226.85,226.63,226.66,21844.0,220.6564,220.6564,220.4424,220.4716,21844.0
2020-09-29 14:15:00,226.71,226.86,226.52,226.84,12061.0,220.5203,220.6662,220.3355,220.6467,12061.0
2020-09-29 14:20:00,226.82,226.83,226.67,226.69,3975.0,220.6273,220.637,220.4814,220.5008,3975.0
2020-09-29 14:25:00,226.77,226.9,226.68,226.9,8997.0,220.5786,220.7051,220.4911,220.7051,8997.0
2020-09-29 14:30:00,226.87,227.1,226.82,226.98,15007.0,220.6759,220.8996,220.6273,220.7829,15007.0
2020-09-29 14:35:00,226.99,227.07,226.9,227.0,10051.0,220.7926,220.8704,220.7051,220.8023,10051.0
2020-09-29 14:40:00,227.03,227.06,226.87,227.0,6595.0,220.8315,220.8607,220.6759,220.8023,6595.0
2020-09-29 14:45:00,226.97,227.07,226.87,226.95,7480.0,220.7732,220.8704,220.6759,220.7537,7480.0
2020-09-29 14:50:00,227.03,227.11,226.83,226.87,12908.0,220.8315,220.9093,220.637,220.6759,12908.0
2020-09-29 14:55:00,226.87,226.93,226.81,226.83,3170.0,220.6759,220.7343,220.6175,220.637,3170.0
2020-09-29 15:00:00,226.83,226.94,226.7,226.89,10404.0,220.637,220.744,220.5105,220.6954,10404.0
2020-09-29 15:05:00,226.91,226.91,226.7,226.82,7460.0,220.7148,220.7148,220.5105,220.6273,7460.0
2020-09-29 15:10:00,226.81,226.95,226.75,226.83,5128.0,220.6175,220.7537,220.5592,220.637,5128.0
2020-09-29 15:15:00,226.76,226.99,226.7,226.96,17610.0,220.5689,220.7926,220.5105,220.7634,17610.0
2020-09-29 15:20:00,226.87,226.87,226.43,226.58,2378.0,220.6759,220.6759,220.2479,220.3938,2378.0
2020-09-29 15:25:00,226.51,226.63,226.29,226.42,5079.0,220.3257,220.4424,220.1117,220.2382,5079.0
2020-09-29 15:30:00,226.36,226.52,226.36,226.48,4010.0,220.1798,220.3355,220.1798,220.2965,4010.0
2020-09-29 15:35:00,226.45,226.48,225.93,226.09,10554.0,220.2674,220.2965,219.7616,219.9172,10554.0
2020-09-29 15:40:00,226.02,226.21,226.02,226.14,11899.0,219.8491,220.0339,219.8491,219.9658,11899.0
2020-09-29 15:45:00,226.17,226.54,226.16,226.51,3161.0,219.995,220.3549,219.9853,220.3257,3161.0
2020-09-29 15:50:00,226.44,226.58,226.31,226.51,15574.0,220.2576,220.3938,220.1312,220.3257,15574.0
2020-09-29 15:55:00,226.43,226.43,226.19,226.2,13059.0,220.2479,220.2479,220.0145,220.0242,13059.0
2020-09-30 09:30:00,226.56,227.18,226.28,226.92,50518.0,220.3744,220.9774,220.102,220.7245,50518.0
2020-09-30 09:35:00,226.94,226.94,226.38,226.6,8088.0,220.744,220.744,220.1993,220.4133,8088.0
2020-09-30 09:40:00,226.84,226.84,226.51,226.75,3434.0,220.6467,220.6467,220.3257,220.5592,3434.0
2020-09-30 09:45:00,226.75,227.01,226.69,227.01,5075.0,220.5592,220.8121,220.5008,220.8121,5075.0
2020-09-30 09:50:00,226.89,227.5,226.89,227.36,5950.0,220.6954,221.2887,220.6954,221.1525,5950.0
2020-09-30 09:55:00,227.42,228.03,227.42,227.9,10586.0,221.2109,221.8042,221.2109,221.6778,10586.0
2020-09-30 10:00:00,228.08,228.31,227.9,228.15,8675.0,221.8529,222.0766,221.6778,221.921,8675.0
2020-09-30 10:05:00,228.3,228.35,227.94,228.01,7107.0,222.0669,222.1155,221.7167,221.7848,7107.0
2020-09-30 10:10:00,228.19,228.53,228.17,228.19,9561.0,221.9599,222.2906,221.9404,221.9599,9561.0
2020-09-30 10:15:00,228.23,228.6,228.11,228.54,5070.0,221.9988,222.3587,221.882,222.3003,5070.0
2020-09-30 10:20:00,228.56,228.84,228.53,228.8,6322.0,222.3198,222.5921,222.2906,222.5532,6322.0
2020-09-30 10:25:00,228.97,229.13,228.68,228.76,7386.0,222.7186,222.8742,222.4365,222.5143,7386.0
2020-09-30 10:30:00,228.77,228.97,228.66,228.87,7131.0,222.524,222.7186,222.417,222.6213,7131.0
2020-09-30 10:35:00,228.95,228.96,228.73,228.94,3109.0,222.6991,222.7088,222.4851,222.6894,3109.0
2020-09-30 10:40:00,229.12,229.12,228.55,228.66,5036.0,222.8645,222.8645,222.31,222.417,5036.0
2020-09-30 10:45:00,228.66,228.91,228.55,228.64,10354.0,222.417,222.6602,222.31,222.3976,10354.0
2020-09-30 10:50:00,228.56,228.66,228.43,228.61,5097.0,222.3198,222.417,222.1933,222.3684,5097.0
2020-09-30 10:55:00,228.52,228.72,228.46,228.47,7040.0,222.2808,222.4754,222.2225,222.2322,7040.0
2020-09-30 11:00:00,228.55,228.55,228.36,228.45,17737.0,222.31,222.31,222.1252,222.2128,17737.0
2020-09-30 11:05:00,228.48,228.93,228.48,228.79,6304.0,222.2419,222.6797,222.2419,222.5435,6304.0
2020-09-30 11:10:00,228.86,229.11,228.78,229.06,5611.0,222.6116,222.8547,222.5337,222.8061,5611.0
2020-09-30 11:15:00,229.09,229.2,229.0,229.19,6167.0,222.8353,222.9423,222.7477,222.9326,6167.0
2020-09-30 11:20:00,229.07,229.16,228.97,229.15,4963.0,222.8158,222.9034,222.7186,222.8936,4963.0
2020-09-30 11:25:00,229.2,229.49,229.19,229.49,3098.0,222.9423,223.2244,222.9326,223.2244,3098.0
2020-09-30 11:30:00,229.39,229.49,229.08,229.08,4357.0,223.1271,223.2244,222.8256,222.8256,4357.0
2020-09-30 11:35:00,229.12,229.28,229.12,229.23,2948.0,222.8645,223.0201,222.8645,222.9715,2948.0
2020-09-30 11:40:00,229.28,229.42,229.05,229.39,6952.0,223.0201,223.1563,222.7964,223.1271,6952.0
2020-09-30 11:45:00,229.41,229.7,229.33,229.7,8052.0,223.1465,223.4286,223.0687,223.4286,8052.0
2020-09-30 11:50:00,229.76,229.77,229.61,229.68,6667.0,223.487,223.4967,223.3411,223.4092,6667.0
2020-09-30 11:55:00,229.7,229.7,229.48,229.61,2242.0,223.4286,223.4286,223.2146,223.3411,2242.0
2020-09-30 12:00:00,229.68,229.79,229.55,229.67,5179.0,223.4092,223.5162,223.2827,223.3995,5179.0
2020-09-30 12:05:00,229.76,229.77,229.64,229.7,2065.0,223.487,223.4967,223.3703,223.4286,2065.0
2020-09-30 12:10:00,229.69,229.76,229.69,229.7,1075.0,223.4189,223.487,223.4189,223.4286,1075.0
2020-09-30 12:15:00,229.65,229.78,229.65,229.76,2841.0,223.38,223.5064,223.38,223.487,2841.0
2020-09-30 12:20:00,229.65,229.76,229.62,229.74,1804.0,223.38,223.487,223.3508,223.4675,1804.0
2020-09-30 12:25:00,229.76,229.76,229.58,229.69,20067.0,223.487,223.487,223.3119,223.4189,20067.0
2020-09-30 12:30:00,229.69,229.7,229.57,229.57,6064.0,223.4189,223.4286,223.3022,223.3022,6064.0
2020-09-30 12:35:00,229.59,229.6,229.15,229.17,3291.0,223.3216,223.3314,222.8936,222.9131,3291.0
2020-09-30 12:40:00,229.23,229.27,229.1,229.16,5008.0,222.9715,223.0104,222.845,222.9034,5008.0
2020-09-30 12:45:00,229.1,229.25,229.07,229.19,13568.0,222.845,222.9909,222.8158,222.9326,13568.0
2020-09-30 12:50:00,229.11,229.15,228.96,228.96,3227.0,222.8547,222.8936,222.7088,222.7088,3227.0
2020-09-30 12:55:00,228.99,229.11,228.94,229.11,6759.0,222.738,222.8547,222.6894,222.8547,6759.0
2020-09-30 13:00:00,229.12,229.14,228.6,228.62,4117.0,222.8645,222.8839,222.3587,222.3781,4117.0
2020-09-30 13:05:00,228.66,228.71,228.42,228.47,3870.0,222.417,222.4657,222.1836,222.2322,3870.0
2020-09-30 13:10:00,228.53,228.55,228.43,228.44,6061.0,222.2906,222.31,222.1933,222.203,6061.0
2020-09-30 13:15:00,228.51,228.72,228.46,228.72,8426.0,222.2711,222.4754,222.2225,222.4754,8426.0
2020-09-30 13:20:00,228.71,228.71,228.55,228.66,12896.0,222.4657,222.4657,222.31,222.417,12896.0
2020-09-30 13:25:00,228.71,228.84,228.69,228.82,11526.0,222.4657,222.5921,222.4462,222.5727,11526.0
2020-09-30 13:30:00,228.79,229.19,228.79,229.18,7527.0,222.5435,222.9326,222.5435,222.9228,7527.0
2020-09-30 13:35:00,229.18,229.25,229.18,229.19,6596.0,222.9228,222.9909,222.9228,222.9326,6596.0
2020-09-30 13:40:00,229.25,229.29,229.21,229.29,6972.0,222.9909,223.0298,222.952,223.0298,6972.0
2020-09-30 13:45:00,229.26,229.48,229.19,229.45,9982.0,223.0006,223.2146,222.9326,223.1855,9982.0
2020-09-30 13:50:00,229.5,229.62,229.49,229.58,10026.0,223.2341,223.3508,223.2244,223.3119,10026.0
2020-09-30 13:55:00,229.59,229.63,229.53,229.56,4563.0,223.3216,223.3605,223.2633,223.2925,4563.0
2020-09-30 14:00:00,229.6,229.82,229.6,229.81,2725.0,223.3314,223.5454,223.3314,223.5356,2725.0
2020-09-30 14:05:00,229.74,230.06,229.74,230.05,7444.0,223.4675,223.7788,223.4675,223.7691,7444.0
2020-09-30 14:10:00,230.02,230.03,229.87,229.88,1123.0,223.7399,223.7496,223.594,223.6037,1123.0
2020-09-30 14:15:00,229.87,229.87,229.67,229.69,7131.0,223.594,223.594,223.3995,223.4189,7131.0
2020-09-30 14:20:00,229.77,230.05,228.98,229.01,10133.0,223.4967,223.7691,222.7283,222.7575,10133.0
2020-09-30 14:25:00,228.9,229.35,228.57,229.12,11482.0,222.6505,223.0882,222.3295,222.8645,11482.0
2020-09-30 14:30:00,228.94,229.08,228.7,228.8,5682.0,222.6894,222.8256,222.4559,222.5532,5682.0
2020-09-30 14:35:00,228.79,228.97,228.42,228.45,11521.0,222.5435,222.7186,222.1836,222.2128,11521.0
2020-09-30 14:40:00,228.47,228.52,228.04,228.16,5556.0,222.2322,222.2808,221.814,221.9307,5556.0
2020-09-30 14:45:00,227.98,228.15,227.41,227.41,5778.0,221.7556,221.921,221.2012,221.2012,5778.0
2020-09-30 14:50:00,227.35,227.89,227.35,227.66,16317.0,221.1428,221.668,221.1428,221.4443,16317.0
2020-09-30 14:55:00,227.63,228.53,227.61,228.48,27173.0,221.4151,222.2906,221.3957,222.2419,27173.0
2020-09-30 15:00:00,228.45,228.68,228.18,228.19,6988.0,222.2128,222.4365,221.9501,221.9599,6988.0
2020-09-30 15:05:00,228.36,228.56,228.35,228.55,2412.0,222.1252,222.3198,222.1155,222.31,2412.0
2020-09-30 15:10:00,228.61,228.61,227.59,227.59,8584.0,222.3684,222.3684,221.3762,221.3762,8584.0
2020-09-30 15:15:00,227.45,227.53,226.74,226.84,13166.0,221.2401,221.3179,220.5494,220.6467,13166.0
2020-09-30 15:20:00,226.88,226.89,226.37,226.66,6562.0,220.6856,220.6954,220.1895,220.4716,6562.0
2020-09-30 15:25:00,226.66,227.36,226.53,227.31,6625.0,220.4716,221.1525,220.3452,221.1039,6625.0
2020-09-30 15:30:00,226.85,227.01,226.8,226.87,3617.0,220.6564,220.8121,220.6078,220.6759,3617.0
2020-09-30 15:35:00,226.79,227.43,226.78,227.22,5939.0,220.5981,221.2206,220.5884,221.0163,5939.0
2020-09-30 15:40:00,227.06,227.63,227.04,227.53,16365.0,220.8607,221.4151,220.8413,221.3179,16365.0
2020-09-30 15:45:00,227.5,228.28,227.47,228.25,5597.0,221.2887,222.0474,221.2595,222.0182,5597.0
2020-09-30 15:50:00,228.2,228.52,228.13,228.33,14369.0,221.9696,222.2808,221.9015,222.096,14369.0
2020-09-30 15:55:00,228.22,228.55,227.64,227.69,31726.0,221.989,222.31,221.4249,221.4735,31726.0
2020-10-01 09:30:00,230.56,231.04,230.25,230.98,36460.0,224.2652,224.732,223.9636,224.6737,36460.0
2020-10-01 09:35:00,230.93,231.01,230.62,230.62,20413.0,224.625,224.7029,224.3235,224.3235,20413.0
2020-10-01 09:40:00,230.62,230.88,230.37,230.59,9352.0,224.3235,224.5764,224.0803,224.2943,9352.0
2020-10-01 09:45:00,230.59,230.62,230.05,230.34,9347.0,224.2943,224.3235,223.7691,224.0512,9347.0
2020-10-01 09:50:00,230.31,230.51,229.92,229.93,7623.0,224.022,224.2165,223.6426,223.6524,7623.0
2020-10-01 09:55:00,230.08,230.26,229.93,229.98,6829.0,223.7983,223.9733,223.6524,223.701,6829.0
2020-10-01 10:00:00,229.99,230.32,229.75,230.12,5605.0,223.7107,224.0317,223.4773,223.8372,5605.0
2020-10-01 10:05:00,230.02,230.04,229.97,229.98,4141.0,223.7399,223.7593,223.6913,223.701,4141.0
2020-10-01 10:10:00,229.82,229.84,229.29,229.66,6072.0,223.5454,223.5648,223.0298,223.3897,6072.0
2020-10-01 10:15:00,229.7,229.9,229.46,229.85,10954.0,223.4286,223.6232,223.1952,223.5745,10954.0
2020-10-01 10:20:00,229.91,230.04,229.8,229.94,4531.0,223.6329,223.7593,223.5259,223.6621,4531.0
2020-10-01 10:25:00,229.58,229.67,229.34,229.56,16240.0,223.3119,223.3995,223.0785,223.2925,16240.0
2020-10-01 10:30:00,229.7,230.19,229.7,230.17,7927.0,223.4286,223.9053,223.4286,223.8858,7927.0
2020-10-01 10:35:00,230.22,230.55,230.21,230.48,6583.0,223.9344,224.2554,223.9247,224.1873,6583.0
2020-10-01 10:40:00,230.5,230.56,230.22,230.28,9110.0,224.2068,224.2652,223.9344,223.9928,9110.0
2020-10-01 10:45:00,230.32,230.32,229.92,230.03,4930.0,224.0317,224.0317,223.6426,223.7496,4930.0
2020-10-01 10:50:00,229.9,230.16,229.83,230.13,2816.0,223.6232,223.8761,223.5551,223.8469,2816.0
2020-10-01 10:55:00,230.07,230.07,229.61,229.99,8162.0,223.7885,223.7885,223.3411,223.7107,8162.0
2020-10-01 11:00:00,230.03,230.16,229.67,230.16,7004.0,223.7496,223.8761,223.3995,223.8761,7004.0
2020-10-01 11:05:00,230.0,230.16,229.71,229.71,6092.0,223.7204,223.8761,223.4384,223.4384,6092.0
2020-10-01 11:10:00,229.72,229.82,229.39,229.81,7117.0,223.4481,223.5454,223.1271,223.5356,7117.0
2020-10-01 11:15:00,229.8,230.06,229.8,229.85,3075.0,223.5259,223.7788,223.5259,223.5745,3075.0
2020-10-01 11:20:00,229.83,230.26,229.82,230.26,8070.0,223.5551,223.9733,223.5454,223.9733,8070.0
2020-10-01 11:25:00,230.19,230.42,230.18,230.4,4278.0,223.9053,224.129,223.8955,224.1095,4278.0
2020-10-01 11:30:00,230.4,230.48,230.38,230.48,54014.0,224.1095,224.1873,224.0901,224.1873,54014.0
2020-10-01 11:35:00,230.62,230.77,230.51,230.59,3215.0,224.3235,224.4694,224.2165,224.2943,3215.0
2020-10-01 11:40:00,230.67,230.69,230.51,230.64,7349.0,224.3721,224.3916,224.2165,224.343,7349.0
2020-10-01 11:45:00,230.51,230.51,230.25,230.25,2075.0,224.2165,224.2165,223.9636,223.9636,2075.0
2020-10-01 11:50:00,230.2,230.34,230.01,230.34,3033.0,223.915,224.0512,223.7302,224.0512,3033.0
2020-10-01 11:55:00,230.31,230.5,230.26,230.32,2026.0,224.022,224.2068,223.9733,224.0317,2026.0
2020-10-01 12:00:00,230.29,230.34,229.85,229.94,3330.0,224.0025,224.0512,223.5745,223.6621,3330.0
2020-10-01 12:05:00,229.87,229.97,229.78,229.86,7915.0,223.594,223.6913,223.5064,223.5843,7915.0
2020-10-01 12:10:00,229.9,230.07,229.83,230.06,1882.0,223.6232,223.7885,223.5551,223.7788,1882.0
2020-10-01 12:15:00,230.04,230.12,229.61,229.83,3755.0,223.7593,223.8372,223.3411,223.5551,3755.0
2020-10-01 12:20:00,229.94,230.23,229.94,230.19,4801.0,223.6621,223.9442,223.6621,223.9053,4801.0
2020-10-01 12:25:00,230.13,230.16,230.09,230.16,2123.0,223.8469,223.8761,223.808,223.8761,2123.0
2020-10-01 12:30:00,230.1,230.29,230.1,230.23,5126.0,223.8177,224.0025,223.8177,223.9442,5126.0
2020-10-01 12:35:00,230.24,230.25,229.95,230.13,4693.0,223.9539,223.9636,223.6718,223.8469,4693.0
2020-10-01 12:40:00,230.21,230.27,230.21,230.26,2142.0,223.9247,223.9831,223.9247,223.9733,2142.0
2020-10-01 12:45:00,230.11,230.34,230.11,230.29,4952.0,223.8274,224.0512,223.8274,224.0025,4952.0
2020-10-01 12:50:00,230.36,230.36,230.25,230.28,3164.0,224.0706,224.0706,223.9636,223.9928,3164.0
2020-10-01 12:55:00,230.36,230.36,230.21,230.23,1624.0,224.0706,224.0706,223.9247,223.9442,1624.0
2020-10-01 13:00:00,230.44,230.45,230.29,230.29,5971.0,224.1484,224.1582,224.0025,224.0025,5971.0
2020-10-01 13:05:00,230.36,230.71,230.35,230.71,2638.0,224.0706,224.4111,224.0609,224.4111,2638.0
2020-10-01 13:10:00,230.68,230.68,230.4,230.41,5854.0,224.3819,224.3819,224.1095,224.1192,5854.0
2020-10-01 13:15:00,230.39,230.48,230.27,230.37,5634.0,224.0998,224.1873,223.9831,224.0803,5634.0
2020-10-01 13:20:00,230.34,230.47,230.29,230.45,2338.0,224.0512,224.1776,224.0025,224.1582,2338.0
2020-10-01 13:25:00,230.44,230.51,230.11,230.25,6319.0,224.1484,224.2165,223.8274,223.9636,6319.0
2020-10-01 13:30:00,230.34,230.39,230.26,230.35,2010.0,224.0512,224.0998,223.9733,224.0609,2010.0
2020-10-01 13:35:00,230.33,230.49,230.31,230.47,10497.0,224.0414,224.1971,224.022,224.1776,10497.0
2020-10-01 13:40:00,230.52,230.55,230.39,230.51,7043.0,224.2262,224.2554,224.0998,224.2165,7043.0
2020-10-01 13:45:00,230.52,230.54,230.45,230.46,6171.0,224.2262,224.2457,224.1582,224.1679,6171.0
2020-10-01 13:50:00,230.46,230.74,230.38,230.7,3921.0,224.1679,224.4402,224.0901,224.4013,3921.0
2020-10-01 13:55:00,230.68,230.69,229.9,230.03,3285.0,224.3819,224.3916,223.6232,223.7496,3285.0
2020-10-01 14:00:00,230.18,230.55,229.45,229.88,7873.0,223.8955,224.2554,223.1855,223.6037,7873.0
2020-10-01 14:05:00,229.79,229.79,229.25,229.3,5796.0,223.5162,223.5162,222.9909,223.0396,5796.0
2020-10-01 14:10:00,229.55,229.76,229.44,229.59,4683.0,223.2827,223.487,223.1757,223.3216,4683.0
2020-10-01 14:15:00,229.51,229.51,229.22,229.4,7950.0,223.2438,223.2438,222.9617,223.1368,7950.0
2020-10-01 14:20:00,229.4,229.71,229.36,229.53,7546.0,223.1368,223.4384,223.0979,223.2633,7546.0
2020-10-01 14:25:00,229.58,230.07,229.57,230.04,11001.0,223.3119,223.7885,223.3022,223.7593,11001.0
2020-10-01 14:30:00,230.06,230.2,230.05,230.13,961.0,223.7788,223.915,223.7691,223.8469,961.0
2020-10-01 14:35:00,230.21,230.43,230.21,230.39,2723.0,223.9247,224.1387,223.9247,224.0998,2723.0
2020-10-01 14:40:00,230.42,230.56,230.25,230.5,12877.0,224.129,224.2652,223.9636,224.2068,12877.0
2020-10-01 14:45:00,230.4,230.6,230.34,230.46,5848.0,224.1095,224.3041,224.0512,224.1679,5848.0
2020-10-01 14:50:00,230.42,230.72,230.34,230.65,5209.0,224.129,224.4208,224.0512,224.3527,5209.0
2020-10-01 14:55:00,230.67,230.81,230.64,230.66,5884.0,224.3721,224.5083,224.343,224.3624,5884.0
2020-10-01 15:00:00,230.68,230.98,230.68,230.98,10702.0,224.3819,224.6737,224.3819,224.6737,10702.0
2020-10-01 15:05:00,230.92,230.92,230.6,230.62,3077.0,224.6153,224.6153,224.3041,224.3235,3077.0
2020-10-01 15:10:00,230.78,230.78,230.52,230.53,4905.0,224.4791,224.4791,224.2262,224.236,4905.0
2020-10-01 15:15:00,230.54,230.54,230.31,230.38,4958.0,224.2457,224.2457,224.022,224.0901,4958.0
2020-10-01 15:20:00,230.19,230.26,230.03,230.12,5603.0,223.9053,223.9733,223.7496,223.8372,5603.0
2020-10-01 15:25:00,230.06,230.15,229.91,230.04,3071.0,223.7788,223.8663,223.6329,223.7593,3071.0
2020-10-01 15:30:00,230.06,230.19,229.88,230.18,2804.0,223.7788,223.9053,223.6037,223.8955,2804.0
2020-10-01 15:35:00,230.14,230.31,229.84,229.9,5222.0,223.8566,224.022,223.5648,223.6232,5222.0
2020-10-01 15:40:00,230.14,230.21,229.9,230.04,6481.0,223.8566,223.9247,223.6232,223.7593,6481.0
2020-10-01 15:45:00,229.97,230.09,229.88,229.96,4434.0,223.6913,223.808,223.6037,223.6815,4434.0
2020-10-01 15:50:00,230.09,230.45,230.09,230.41,9740.0,223.808,224.1582,223.808,224.1192,9740.0
2020-10-01 15:55:00,230.39,230.68,230.32,230.68,4465.0,224.0998,224.3819,224.0317,224.3819,4465.0
2020-10-02 09:30:00,226.11,227.35,225.71,227.1,67668.0,219.9366,221.1428,219.5476,220.8996,67668.0
2020-10-02 09:35:00,227.01,228.25,226.87,228.24,18228.0,220.8121,222.0182,220.6759,222.0085,18228.0
2020-10-02 09:40:00,228.14,228.14,227.63,227.91,12135.0,221.9112,221.9112,221.4151,221.6875,12135.0
2020-10-02 09:45:00,227.99,228.47,227.8,228.31,8536.0,221.7653,222.2322,221.5805,222.0766,8536.0
2020-10-02 09:50:00,228.42,228.42,227.4,227.63,9320.0,222.1836,222.1836,221.1914,221.4151,9320.0
2020-10-02 09:55:00,227.67,228.15,227.5,228.14,5775.0,221.4541,221.921,221.2887,221.9112,5775.0
2020-10-02 10:00:00,228.14,228.69,228.13,228.53,7361.0,221.9112,222.4462,221.9015,222.2906,7361.0
2020-10-02 10:05:00,228.85,229.0,228.74,228.9,4241.0,222.6018,222.7477,222.4948,222.6505,4241.0
2020-10-02 10:10:00,228.87,229.1,228.77,229.07,20635.0,222.6213,222.845,222.524,222.8158,20635.0
2020-10-02 10:15:00,229.04,229.1,228.78,228.95,9319.0,222.7867,222.845,222.5337,222.6991,9319.0
2020-10-02 10:20:00,228.93,229.01,228.59,228.61,10578.0,222.6797,222.7575,222.3489,222.3684,10578.0
2020-10-02 10:25:00,228.5,229.14,228.5,229.03,3210.0,222.2614,222.8839,222.2614,222.7769,3210.0
2020-10-02 10:30:00,228.9,228.9,228.63,228.69,5323.0,222.6505,222.6505,222.3878,222.4462,5323.0
2020-10-02 10:35:00,228.99,228.99,228.26,228.26,2897.0,222.738,222.738,222.0279,222.0279,2897.0
2020-10-02 10:40:00,228.2,228.26,227.95,227.99,7547.0,221.9696,222.0279,221.7264,221.7653,7547.0
2020-10-02 10:45:00,227.98,228.45,227.84,228.35,3708.0,221.7556,222.2128,221.6194,222.1155,3708.0
2020-10-02 10:50:00,228.3,228.31,228.18,228.18,1922.0,222.0669,222.0766,221.9501,221.9501,1922.0
2020-10-02 10:55:00,228.43,228.63,228.42,228.56,4138.0,222.1933,222.3878,222.1836,222.3198,4138.0
2020-10-02 11:00:00,228.5,228.59,228.12,228.13,18090.0,222.2614,222.3489,221.8918,221.9015,18090.0
2020-10-02 11:05:00,228.13,228.55,228.0,228.36,1841.0,221.9015,222.31,221.775,222.1252,1841.0
2020-10-02 11:10:00,228.24,228.51,228.24,228.38,4225.0,222.0085,222.2711,222.0085,222.1447,4225.0
2020-10-02 11:15:00,228.5,228.71,228.2,228.67,8016.0,222.2614,222.4657,221.9696,222.4268,8016.0
2020-10-02 11:20:00,228.57,228.67,228.25,228.28,12002.0,222.3295,222.4268,222.0182,222.0474,12002.0
2020-10-02 11:25:00,228.3,228.39,228.11,228.15,4720.0,222.0669,222.1544,221.882,221.921,4720.0
2020-10-02 11:30:00,227.85,227.86,227.51,227.54,4457.0,221.6291,221.6389,221.2984,221.3276,4457.0
2020-10-02 11:35:00,227.52,227.6,227.06,227.1,13974.0,221.3082,221.386,220.8607,220.8996,13974.0
2020-10-02 11:40:00,227.06,227.24,226.9,227.17,4155.0,220.8607,221.0358,220.7051,220.9677,4155.0
2020-10-02 11:45:00,227.13,227.41,227.08,227.41,4646.0,220.9288,221.2012,220.8802,221.2012,4646.0
2020-10-02 11:50:00,227.36,227.46,226.95,226.95,5753.0,221.1525,221.2498,220.7537,220.7537,5753.0
2020-10-02 11:55:00,226.67,226.71,226.21,226.26,7621.0,220.4814,220.5203,220.0339,220.0826,7621.0
2020-10-02 12:00:00,226.1,226.13,225.54,225.59,6781.0,219.9269,219.9561,219.3822,219.4308,6781.0
2020-10-02 12:05:00,225.51,226.31,225.2,226.29,6418.0,219.353,220.1312,219.0515,220.1117,6418.0
2020-10-02 12:10:00,226.44,227.54,226.44,227.13,5383.0,220.2576,221.3276,220.2576,220.9288,5383.0
2020-10-02 12:15:00,227.18,227.73,227.11,227.7,2748.0,220.9774,221.5124,220.9093,221.4832,2748.0
2020-10-02 12:20:00,227.77,228.0,227.59,227.6,2816.0,221.5513,221.775,221.3762,221.386,2816.0
2020-10-02 12:25:00,227.75,227.87,227.52,227.54,3770.0,221.5319,221.6486,221.3082,221.3276,3770.0
2020-10-02 12:30:00,227.76,227.76,227.14,227.36,2941.0,221.5416,221.5416,220.9385,221.1525,2941.0
2020-10-02 12:35:00,227.34,227.9,227.24,227.89,4245.0,221.1331,221.6778,221.0358,221.668,4245.0
2020-10-02 12:40:00,227.91,227.99,227.76,227.77,2247.0,221.6875,221.7653,221.5416,221.5513,2247.0
2020-10-02 12:45:00,227.99,227.99,227.72,227.75,3319.0,221.7653,221.7653,221.5027,221.5319,3319.0
2020-10-02 12:50:00,227.74,227.86,227.5,227.85,3655.0,221.5221,221.6389,221.2887,221.6291,3655.0
2020-10-02 12:55:00,227.8,227.95,227.5,227.52,1959.0,221.5805,221.7264,221.2887,221.3082,1959.0
2020-10-02 13:00:00,227.57,227.62,227.29,227.29,5214.0,221.3568,221.4054,221.0844,221.0844,5214.0
2020-10-02 13:05:00,227.22,227.23,226.87,227.13,10900.0,221.0163,221.0261,220.6759,220.9288,10900.0
2020-10-02 13:10:00,227.2,227.45,227.04,227.04,3008.0,220.9969,221.2401,220.8413,220.8413,3008.0
2020-10-02 13:15:00,227.0,227.22,226.86,227.16,5772.0,220.8023,221.0163,220.6662,220.958,5772.0
2020-10-02 13:20:00,227.15,227.65,227.15,227.65,3835.0,220.9483,221.4346,220.9483,221.4346,3835.0
2020-10-02 13:25:00,227.55,227.58,227.36,227.52,9983.0,221.3373,221.3665,221.1525,221.3082,9983.0
2020-10-02 13:30:00,227.52,227.53,226.95,226.95,2900.0,221.3082,221.3179,220.7537,220.7537,2900.0
2020-10-02 13:35:00,226.96,227.39,226.96,227.33,5181.0,220.7634,221.1817,220.7634,221.1233,5181.0
2020-10-02 13:40:00,227.31,227.31,226.59,226.63,6805.0,221.1039,221.1039,220.4035,220.4424,6805.0
2020-10-02 13:45:00,226.51,226.81,226.48,226.58,12245.0,220.3257,220.6175,220.2965,220.3938,12245.0
2020-10-02 13:50:00,226.65,226.88,226.5,226.79,17604.0,220.4619,220.6856,220.316,220.5981,17604.0
2020-10-02 13:55:00,226.66,226.92,226.66,226.92,3340.0,220.4716,220.7245,220.4716,220.7245,3340.0
2020-10-02 14:00:00,227.04,227.46,227.04,227.43,1590.0,220.8413,221.2498,220.8413,221.2206,1590.0
2020-10-02 14:05:00,227.5,227.69,227.47,227.62,2675.0,221.2887,221.4735,221.2595,221.4054,2675.0
2020-10-02 14:10:00,227.61,227.74,227.42,227.45,4905.0,221.3957,221.5221,221.2109,221.2401,4905.0
2020-10-02 14:15:00,227.49,227.52,227.36,227.42,2797.0,221.279,221.3082,221.1525,221.2109,2797.0
2020-10-02 14:20:00,227.43,227.56,227.35,227.35,1453.0,221.2206,221.3471,221.1428,221.1428,1453.0
2020-10-02 14:25:00,227.45,227.45,227.17,227.18,6016.0,221.2401,221.2401,220.9677,220.9774,6016.0
2020-10-02 14:30:00,227.33,227.33,226.82,226.82,5573.0,221.1233,221.1233,220.6273,220.6273,5573.0
2020-10-02 14:35:00,226.89,226.99,226.88,226.94,2608.0,220.6954,220.7926,220.6856,220.744,2608.0
2020-10-02 14:40:00,226.76,226.89,226.68,226.86,5541.0,220.5689,220.6954,220.4911,220.6662,5541.0
2020-10-02 14:45:00,226.79,227.05,226.73,226.94,5733.0,220.5981,220.851,220.5397,220.744,5733.0
2020-10-02 14:50:00,226.88,226.93,226.66,226.86,18057.0,220.6856,220.7343,220.4716,220.6662,18057.0
2020-10-02 14:55:00,226.93,227.59,226.93,227.05,11529.0,220.7343,221.3762,220.7343,220.851,11529.0
2020-10-02 15:00:00,227.27,227.27,226.73,227.2,4099.0,221.065,221.065,220.5397,220.9969,4099.0
2020-10-02 15:05:00,227.1,227.14,226.97,227.03,11553.0,220.8996,220.9385,220.7732,220.8315,11553.0
2020-10-02 15:10:00,227.05,227.45,226.51,226.69,8801.0,220.851,221.2401,220.3257,220.5008,8801.0
2020-10-02 15:15:00,226.69,227.0,226.5,226.96,18912.0,220.5008,220.8023,220.316,220.7634,18912.0
2020-10-02 15:20:00,226.91,227.2,226.91,227.0,3944.0,220.7148,220.9969,220.7148,220.8023,3944.0
2020-10-02 15:25:00,227.09,227.15,226.95,227.0,37558.0,220.8899,220.9483,220.7537,220.8023,37558.0
2020-10-02 15:30:00,226.99,227.39,226.88,227.29,8899.0,220.7926,221.1817,220.6856,221.0844,8899.0
2020-10-02 15:35:00,227.32,227.49,227.28,227.33,3350.0,221.1136,221.279,221.0747,221.1233,3350.0
2020-10-02 15:40:00,227.37,227.39,227.01,227.21,7901.0,221.1622,221.1817,220.8121,221.0066,7901.0
2020-10-02 15:45:00,227.16,227.2,226.89,227.0,21164.0,220.958,220.9969,220.6954,220.8023,21164.0
2020-10-02 15:50:00,227.14,227.14,226.57,226.57,27523.0,220.9385,220.9385,220.3841,220.3841,27523.0
2020-10-02 15:55:00,226.57,226.64,226.31,226.32,20380.0,220.3841,220.4522,220.1312,220.1409,20380.0
2020-10-05 09:30:00,227.71,228.38,227.71,228.15,30209.0,221.493,222.1447,221.493,221.921,30209.0
2020-10-05 09:35:00,228.09,228.34,227.91,228.31,9524.0,221.8626,222.1058,221.6875,222.0766,9524.0
2020-10-05 09:40:00,228.23,228.61,228.22,228.4,8159.0,221.9988,222.3684,221.989,222.1641,8159.0
2020-10-05 09:45:00,228.46,228.62,228.2,228.22,5570.0,222.2225,222.3781,221.9696,221.989,5570.0
2020-10-05 09:50:00,228.24,228.61,228.2,228.61,6372.0,222.0085,222.3684,221.9696,222.3684,6372.0
2020-10-05 09:55:00,228.53,228.57,228.35,228.57,3619.0,222.2906,222.3295,222.1155,222.3295,3619.0
2020-10-05 10:00:00,228.84,228.95,228.8,228.91,3129.0,222.5921,222.6991,222.5532,222.6602,3129.0
2020-10-05 10:05:00,228.88,229.08,228.87,229.01,10951.0,222.631,222.8256,222.6213,222.7575,10951.0
2020-10-05 10:10:00,229.0,229.32,228.99,229.27,13016.0,222.7477,223.059,222.738,223.0104,13016.0
2020-10-05 10:15:00,229.3,229.32,229.2,229.26,6651.0,223.0396,223.059,222.9423,223.0006,6651.0
2020-10-05 10:20:00,229.26,229.4,229.16,229.16,26977.0,223.0006,223.1368,222.9034,222.9034,26977.0
2020-10-05 10:25:00,229.25,229.41,229.24,229.27,2494.0,222.9909,223.1465,222.9812,223.0104,2494.0
2020-10-05 10:30:00,229.35,229.75,229.33,229.69,9359.0,223.0882,223.4773,223.0687,223.4189,9359.0
2020-10-05 10:35:00,229.72,229.72,229.5,229.5,4153.0,223.4481,223.4481,223.2341,223.2341,4153.0
2020-10-05 10:40:00,229.51,229.74,229.51,229.68,3301.0,223.2438,223.4675,223.2438,223.4092,3301.0
2020-10-05 10:45:00,229.58,229.69,229.56,229.69,8476.0,223.3119,223.4189,223.2925,223.4189,8476.0
2020-10-05 10:50:00,229.72,229.75,229.56,229.56,3067.0,223.4481,223.4773,223.2925,223.2925,3067.0
2020-10-05 10:55:00,229.61,229.68,229.4,229.4,4400.0,223.3411,223.4092,223.1368,223.1368,4400.0
2020-10-05 11:00:00,229.44,229.46,229.22,229.38,3951.0,223.1757,223.1952,222.9617,223.1174,3951.0
2020-10-05 11:05:00,229.48,229.52,229.33,229.46,2572.0,223.2146,223.2535,223.0687,223.1952,2572.0
2020-10-05 11:10:00,229.46,229.46,229.26,229.26,2845.0,223.1952,223.1952,223.0006,223.0006,2845.0
2020-10-05 11:15:00,229.36,229.69,229.36,229.69,2014.0,223.0979,223.4189,223.0979,223.4189,2014.0
2020-10-05 11:20:00,229.72,229.83,229.72,229.73,3074.0,223.4481,223.5551,223.4481,223.4578,3074.0
2020-10-05 11:25:00,229.67,229.78,229.56,229.62,14292.0,223.3995,223.5064,223.2925,223.3508,14292.0
2020-10-05 11:30:00,229.63,229.63,229.5,229.58,4425.0,223.3605,223.3605,223.2341,223.3119,4425.0
2020-10-05 11:35:00,229.51,229.52,229.38,229.39,2282.0,223.2438,223.2535,223.1174,223.1271,2282.0
2020-10-05 11:40:00,229.31,229.4,229.25,229.26,3031.0,223.0493,223.1368,222.9909,223.0006,3031.0
2020-10-05 11:45:00,229.21,229.36,229.19,229.33,3131.0,222.952,223.0979,222.9326,223.0687,3131.0
2020-10-05 11:50:00,229.26,229.3,229.15,229.23,4583.0,223.0006,223.0396,222.8936,222.9715,4583.0
2020-10-05 11:55:00,229.25,229.4,229.21,229.38,1551.0,222.9909,223.1368,222.952,223.1174,1551.0
2020-10-05 12:00:00,229.5,229.5,229.34,229.35,3477.0,223.2341,223.2341,223.0785,223.0882,3477.0
2020-10-05 12:05:00,229.42,229.59,229.41,229.54,5908.0,223.1563,223.3216,223.1465,223.273,5908.0
2020-10-05 12:10:00,229.57,229.74,229.57,229.64,1556.0,223.3022,223.4675,223.3022,223.3703,1556.0
2020-10-05 12:15:00,229.58,229.7,229.52,229.68,2837.0,223.3119,223.4286,223.2535,223.4092,2837.0
2020-10-05 12:20:00,229.63,229.75,229.63,229.72,2123.0,223.3605,223.4773,223.3605,223.4481,2123.0
2020-10-05 12:25:00,229.68,229.75,229.68,229.75,335.0,223.4092,223.4773,223.4092,223.4773,335.0
2020-10-05 12:30:00,229.77,229.79,229.72,229.78,2997.0,223.4967,223.5162,223.4481,223.5064,2997.0
2020-10-05 12:35:00,229.8,229.81,229.64,229.64,3441.0,223.5259,223.5356,223.3703,223.3703,3441.0
2020-10-05 12:40:00,229.68,229.74,229.66,229.74,1437.0,223.4092,223.4675,223.3897,223.4675,1437.0
2020-10-05 12:45:00,229.73,229.74,229.61,229.61,3229.0,223.4578,223.4675,223.3411,223.3411,3229.0
2020-10-05 12:50:00,229.67,229.84,229.62,229.81,4969.0,223.3995,223.5648,223.3508,223.5356,4969.0
2020-10-05 12:55:00,229.81,229.88,229.81,229.88,1569.0,223.5356,223.6037,223.5356,223.6037,1569.0
2020-10-05 13:00:00,229.93,229.93,229.74,229.83,11591.0,223.6524,223.6524,223.4675,223.5551,11591.0
2020-10-05 13:05:00,229.82,229.85,229.76,229.78,1668.0,223.5454,223.5745,223.487,223.5064,1668.0
2020-10-05 13:10:00,229.83,229.93,229.83,229.93,2709.0,223.5551,223.6524,223.5551,223.6524,2709.0
2020-10-05 13:15:00,229.95,229.95,229.73,229.74,2362.0,223.6718,223.6718,223.4578,223.4675,2362.0
2020-10-05 13:20:00,229.68,229.68,229.59,229.64,1227.0,223.4092,223.4092,223.3216,223.3703,1227.0
2020-10-05 13:25:00,229.54,229.68,229.53,229.64,5145.0,223.273,223.4092,223.2633,223.3703,5145.0
2020-10-05 13:30:00,229.66,229.66,229.43,229.57,1290.0,223.3897,223.3897,223.166,223.3022,1290.0
2020-10-05 13:35:00,229.54,229.57,229.49,229.56,604.0,223.273,223.3022,223.2244,223.2925,604.0
2020-10-05 13:40:00,229.56,229.57,229.43,229.51,3176.0,223.2925,223.3022,223.166,223.2438,3176.0
2020-10-05 13:45:00,229.36,229.37,229.16,229.26,1958.0,223.0979,223.1076,222.9034,223.0006,1958.0
2020-10-05 13:50:00,229.2,229.22,229.11,229.22,8713.0,222.9423,222.9617,222.8547,222.9617,8713.0
2020-10-05 13:55:00,229.19,229.19,228.95,229.12,14070.0,222.9326,222.9326,222.6991,222.8645,14070.0
2020-10-05 14:00:00,229.11,229.12,228.78,228.78,6078.0,222.8547,222.8645,222.5337,222.5337,6078.0
2020-10-05 14:05:00,228.93,229.13,228.92,229.08,4612.0,222.6797,222.8742,222.6699,222.8256,4612.0
2020-10-05 14:10:00,229.04,229.17,229.04,229.15,1795.0,222.7867,222.9131,222.7867,222.8936,1795.0
2020-10-05 14:15:00,229.14,229.25,229.13,229.17,1396.0,222.8839,222.9909,222.8742,222.9131,1396.0
2020-10-05 14:20:00,229.16,229.32,229.16,229.25,3563.0,222.9034,223.059,222.9034,222.9909,3563.0
2020-10-05 14:25:00,229.29,229.3,228.93,229.06,8967.0,223.0298,223.0396,222.6797,222.8061,8967.0
2020-10-05 14:30:00,229.11,229.38,229.1,229.35,7230.0,222.8547,223.1174,222.845,223.0882,7230.0
2020-10-05 14:35:00,229.36,229.56,229.32,229.56,2774.0,223.0979,223.2925,223.059,223.2925,2774.0
2020-10-05 14:40:00,229.54,229.59,229.5,229.58,4031.0,223.273,223.3216,223.2341,223.3119,4031.0
2020-10-05 14:45:00,229.61,229.62,229.49,229.54,9502.0,223.3411,223.3508,223.2244,223.273,9502.0
2020-10-05 14:50:00,229.53,229.72,229.53,229.69,12259.0,223.2633,223.4481,223.2633,223.4189,12259.0
2020-10-05 14:55:00,229.69,230.07,229.64,230.07,9777.0,223.4189,223.7885,223.3703,223.7885,9777.0
2020-10-05 15:00:00,230.09,230.14,229.94,230.08,10918.0,223.808,223.8566,223.6621,223.7983,10918.0
2020-10-05 15:05:00,230.05,230.3,230.04,230.27,10704.0,223.7691,224.0122,223.7593,223.9831,10704.0
2020-10-05 15:10:00,230.31,230.43,230.26,230.36,10048.0,224.022,224.1387,223.9733,224.0706,10048.0
2020-10-05 15:15:00,230.47,230.53,230.44,230.5,6795.0,224.1776,224.236,224.1484,224.2068,6795.0
2020-10-05 15:20:00,230.53,230.56,230.38,230.44,8517.0,224.236,224.2652,224.0901,224.1484,8517.0
2020-10-05 15:25:00,230.47,230.65,230.45,230.59,7629.0,224.1776,224.3527,224.1582,224.2943,7629.0
2020-10-05 15:30:00,230.63,230.68,230.53,230.56,11610.0,224.3332,224.3819,224.236,224.2652,11610.0
2020-10-05 15:35:00,230.61,230.72,230.48,230.5,8442.0,224.3138,224.4208,224.1873,224.2068,8442.0
2020-10-05 15:40:00,230.53,230.66,230.46,230.47,3937.0,224.236,224.3624,224.1679,224.1776,3937.0
2020-10-05 15:45:00,230.45,230.52,230.37,230.51,8993.0,224.1582,224.2262,224.0803,224.2165,8993.0
2020-10-05 15:50:00,230.57,230.7,230.48,230.7,14777.0,224.2749,224.4013,224.1873,224.4013,14777.0
2020-10-05 15:55:00,230.7,230.78,230.55,230.63,20425.0,224.4013,224.4791,224.2554,224.3332,20425.0
2020-10-06 09:30:00,230.43,230.68,230.27,230.3,28138.0,224.1387,224.3819,223.9831,224.0122,28138.0
2020-10-06 09:35:00,230.42,230.42,230.1,230.12,4427.0,224.129,224.129,223.8177,223.8372,4427.0
2020-10-06 09:40:00,230.16,230.3,229.84,230.08,5133.0,223.8761,224.0122,223.5648,223.7983,5133.0
2020-10-06 09:45:00,230.15,230.15,229.73,229.87,6502.0,223.8663,223.8663,223.4578,223.594,6502.0
2020-10-06 09:50:00,229.77,229.94,229.59,229.64,6076.0,223.4967,223.6621,223.3216,223.3703,6076.0
2020-10-06 09:55:00,229.87,230.06,229.86,230.03,2986.0,223.594,223.7788,223.5843,223.7496,2986.0
2020-10-06 10:00:00,230.1,230.69,230.1,230.61,6469.0,223.8177,224.3916,223.8177,224.3138,6469.0
2020-10-06 10:05:00,230.53,230.66,230.47,230.65,6144.0,224.236,224.3624,224.1776,224.3527,6144.0
2020-10-06 10:10:00,230.62,230.9,230.59,230.86,6979.0,224.3235,224.5959,224.2943,224.557,6979.0
2020-10-06 10:15:00,230.8,231.0,230.71,230.94,10102.0,224.4986,224.6931,224.4111,224.6348,10102.0
2020-10-06 10:20:00,231.01,231.02,230.65,230.65,4191.0,224.7029,224.7126,224.3527,224.3527,4191.0
2020-10-06 10:25:00,230.55,230.81,230.55,230.79,916.0,224.2554,224.5083,224.2554,224.4889,916.0
2020-10-06 10:30:00,230.73,230.82,230.57,230.66,11744.0,224.4305,224.5181,224.2749,224.3624,11744.0
2020-10-06 10:35:00,230.72,230.74,230.48,230.54,5090.0,224.4208,224.4402,224.1873,224.2457,5090.0
2020-10-06 10:40:00,230.66,230.92,229.88,230.08,8258.0,224.3624,224.6153,223.6037,223.7983,8258.0
2020-10-06 10:45:00,230.26,230.45,230.24,230.32,5888.0,223.9733,224.1582,223.9539,224.0317,5888.0
2020-10-06 10:50:00,230.39,230.61,230.39,230.58,1329.0,224.0998,224.3138,224.0998,224.2846,1329.0
2020-10-06 10:55:00,230.3,230.39,230.24,230.25,2523.0,224.0122,224.0998,223.9539,223.9636,2523.0
2020-10-06 11:00:00,230.29,230.39,230.25,230.31,6212.0,224.0025,224.0998,223.9636,224.022,6212.0
2020-10-06 11:05:00,230.38,230.38,229.95,229.98,3318.0,224.0901,224.0901,223.6718,223.701,3318.0
2020-10-06 11:10:00,229.99,230.02,229.75,229.85,7516.0,223.7107,223.7399,223.4773,223.5745,7516.0
2020-10-06 11:15:00,229.87,229.87,229.58,229.59,3771.0,223.594,223.594,223.3119,223.3216,3771.0
2020-10-06 11:20:00,229.51,229.69,229.14,229.14,5289.0,223.2438,223.4189,222.8839,222.8839,5289.0
2020-10-06 11:25:00,228.97,229.3,228.97,229.28,3043.0,222.7186,223.0396,222.7186,223.0201,3043.0
2020-10-06 11:30:00,229.28,229.39,229.1,229.39,6220.0,223.0201,223.1271,222.845,223.1271,6220.0
2020-10-06 11:35:00,229.4,229.65,229.36,229.57,5436.0,223.1368,223.38,223.0979,223.3022,5436.0
2020-10-06 11:40:00,229.57,229.7,229.52,229.7,1780.0,223.3022,223.4286,223.2535,223.4286,1780.0
2020-10-06 11:45:00,229.59,229.59,229.0,229.0,2221.0,223.3216,223.3216,222.7477,222.7477,2221.0
2020-10-06 11:50:00,228.85,228.85,228.67,228.73,5501.0,222.6018,222.6018,222.4268,222.4851,5501.0
2020-10-06 11:55:00,228.78,229.04,228.78,228.96,2607.0,222.5337,222.7867,222.5337,222.7088,2607.0
2020-10-06 12:00:00,228.96,229.33,228.95,229.31,12463.0,222.7088,223.0687,222.6991,223.0493,12463.0
2020-10-06 12:05:00,229.2,229.54,229.19,229.54,4121.0,222.9423,223.273,222.9326,223.273,4121.0
2020-10-06 12:10:00,229.54,229.64,229.54,229.62,1466.0,223.273,223.3703,223.273,223.3508,1466.0
2020-10-06 12:15:00,229.65,229.67,229.61,229.62,2501.0,223.38,223.3995,223.3411,223.3508,2501.0
2020-10-06 12:20:00,229.53,229.8,229.53,229.8,956.0,223.2633,223.5259,223.2633,223.5259,956.0
2020-10-06 12:25:00,229.81,229.83,229.73,229.76,2336.0,223.5356,223.5551,223.4578,223.487,2336.0
2020-10-06 12:30:00,229.78,229.8,229.61,229.65,4070.0,223.5064,223.5259,223.3411,223.38,4070.0
2020-10-06 12:35:00,229.6,229.86,229.6,229.86,1640.0,223.3314,223.5843,223.3314,223.5843,1640.0
2020-10-06 12:40:00,229.86,229.97,229.85,229.9,3205.0,223.5843,223.6913,223.5745,223.6232,3205.0
2020-10-06 12:45:00,229.95,230.15,229.9,230.15,2765.0,223.6718,223.8663,223.6232,223.8663,2765.0
2020-10-06 12:50:00,230.16,230.2,230.11,230.2,1986.0,223.8761,223.915,223.8274,223.915,1986.0
2020-10-06 12:55:00,230.19,230.2,230.05,230.08,6125.0,223.9053,223.915,223.7691,223.7983,6125.0
2020-10-06 13:00:00,230.12,230.15,229.96,230.01,3422.0,223.8372,223.8663,223.6815,223.7302,3422.0
2020-10-06 13:05:00,230.07,230.46,230.06,230.46,10156.0,223.7885,224.1679,223.7788,224.1679,10156.0
2020-10-06 13:10:00,230.43,230.44,230.29,230.29,4076.0,224.1387,224.1484,224.0025,224.0025,4076.0
2020-10-06 13:15:00,230.31,230.37,230.25,230.34,2806.0,224.022,224.0803,223.9636,224.0512,2806.0
2020-10-06 13:20:00,230.27,230.4,230.15,230.3,5195.0,223.9831,224.1095,223.8663,224.0122,5195.0
2020-10-06 13:25:00,230.18,230.28,230.18,230.28,10943.0,223.8955,223.9928,223.8955,223.9928,10943.0
2020-10-06 13:30:00,230.23,230.25,230.18,230.25,1500.0,223.9442,223.9636,223.8955,223.9636,1500.0
2020-10-06 13:35:00,230.21,230.3,230.18,230.3,2751.0,223.9247,224.0122,223.8955,224.0122,2751.0
2020-10-06 13:40:00,230.34,230.57,230.33,230.4,4917.0,224.0512,224.2749,224.0414,224.1095,4917.0
2020-10-06 13:45:00,230.4,230.41,230.18,230.26,5382.0,224.1095,224.1192,223.8955,223.9733,5382.0
2020-10-06 13:50:00,230.24,230.38,230.19,230.3,9882.0,223.9539,224.0901,223.9053,224.0122,9882.0
2020-10-06 13:55:00,230.31,230.41,230.3,230.41,7915.0,224.022,224.1192,224.0122,224.1192,7915.0
2020-10-06 14:00:00,230.4,230.43,230.32,230.39,14071.0,224.1095,224.1387,224.0317,224.0998,14071.0
2020-10-06 14:05:00,230.47,230.68,230.46,230.46,2890.0,224.1776,224.3819,224.1679,224.1679,2890.0
2020-10-06 14:10:00,230.48,230.54,230.39,230.5,5860.0,224.1873,224.2457,224.0998,224.2068,5860.0
2020-10-06 14:15:00,230.58,230.74,230.58,230.69,3996.0,224.2846,224.4402,224.2846,224.3916,3996.0
2020-10-06 14:20:00,230.67,230.8,230.67,230.76,6545.0,224.3721,224.4986,224.3721,224.4597,6545.0
2020-10-06 14:25:00,230.78,230.87,230.72,230.74,1743.0,224.4791,224.5667,224.4208,224.4402,1743.0
2020-10-06 14:30:00,230.76,230.99,230.76,230.95,3968.0,224.4597,224.6834,224.4597,224.6445,3968.0
2020-10-06 14:35:00,230.97,231.07,230.96,231.07,4286.0,224.664,224.7612,224.6542,224.7612,4286.0
2020-10-06 14:40:00,231.1,231.46,231.04,231.46,6147.0,224.7904,225.1406,224.732,225.1406,6147.0
2020-10-06 14:45:00,231.45,231.6,230.5,230.5,14000.0,225.1309,225.2768,224.2068,224.2068,14000.0
2020-10-06 14:50:00,230.1,230.11,227.94,227.94,25449.0,223.8177,223.8274,221.7167,221.7167,25449.0
2020-10-06 14:55:00,228.0,228.64,227.17,228.19,19276.0,221.775,222.3976,220.9677,221.9599,19276.0
2020-10-06 15:00:00,227.93,228.06,227.31,227.38,9496.0,221.707,221.8334,221.1039,221.172,9496.0
2020-10-06 15:05:00,227.39,227.39,226.08,226.84,12668.0,221.1817,221.1817,219.9075,220.6467,12668.0
2020-10-06 15:10:00,226.79,227.68,226.79,227.63,12405.0,220.5981,221.4638,220.5981,221.4151,12405.0
2020-10-06 15:15:00,227.34,227.79,227.09,227.09,9655.0,221.1331,221.5708,220.8899,220.8899,9655.0
2020-10-06 15:20:00,227.13,227.33,226.9,226.98,7910.0,220.9288,221.1233,220.7051,220.7829,7910.0
2020-10-06 15:25:00,227.05,227.73,227.01,227.62,7801.0,220.851,221.5124,220.8121,221.4054,7801.0
2020-10-06 15:30:00,227.6,228.15,227.43,228.14,8910.0,221.386,221.921,221.2206,221.9112,8910.0
2020-10-06 15:35:00,228.1,228.12,227.55,227.55,6906.0,221.8723,221.8918,221.3373,221.3373,6906.0
2020-10-06 15:40:00,227.68,227.68,227.14,227.18,3869.0,221.4638,221.4638,220.9385,220.9774,3869.0
2020-10-06 15:45:00,227.06,227.08,226.44,226.73,8884.0,220.8607,220.8802,220.2576,220.5397,8884.0
2020-10-06 15:50:00,226.5,226.6,226.24,226.43,12647.0,220.316,220.4133,220.0631,220.2479,12647.0
2020-10-06 15:55:00,226.84,227.08,226.72,226.84,8617.0,220.6467,220.8802,220.53,220.6467,8617.0
2020-10-07 09:30:00,228.91,229.78,228.91,229.69,35670.0,222.6602,223.5064,222.6602,223.4189,35670.0
2020-10-07 09:35:00,229.68,229.82,229.46,229.46,9531.0,223.4092,223.5454,223.1952,223.1952,9531.0
2020-10-07 09:40:00,229.48,229.96,229.47,229.76,13981.0,223.2146,223.6815,223.2049,223.487,13981.0
2020-10-07 09:45:00,229.83,229.83,229.5,229.75,1328.0,223.5551,223.5551,223.2341,223.4773,1328.0
2020-10-07 09:50:00,229.58,229.79,229.57,229.67,2943.0,223.3119,223.5162,223.3022,223.3995,2943.0
2020-10-07 09:55:00,229.85,229.9,229.38,229.38,3033.0,223.5745,223.6232,223.1174,223.1174,3033.0
2020-10-07 10:00:00,229.43,229.44,228.93,229.04,8043.0,223.166,223.1757,222.6797,222.7867,8043.0
2020-10-07 10:05:00,229.28,229.52,229.12,229.47,6166.0,223.0201,223.2535,222.8645,223.2049,6166.0
2020-10-07 10:10:00,229.43,229.44,228.83,228.93,3976.0,223.166,223.1757,222.5824,222.6797,3976.0
2020-10-07 10:15:00,228.96,229.21,228.81,229.05,4946.0,222.7088,222.952,222.5629,222.7964,4946.0
2020-10-07 10:20:00,229.3,229.51,229.06,229.06,5183.0,223.0396,223.2438,222.8061,222.8061,5183.0
2020-10-07 10:25:00,229.11,229.26,229.01,229.09,4724.0,222.8547,223.0006,222.7575,222.8353,4724.0
2020-10-07 10:30:00,229.04,229.51,229.03,229.28,4714.0,222.7867,223.2438,222.7769,223.0201,4714.0
2020-10-07 10:35:00,229.22,229.26,229.1,229.19,2413.0,222.9617,223.0006,222.845,222.9326,2413.0
2020-10-07 10:40:00,228.97,229.19,228.96,229.17,5295.0,222.7186,222.9326,222.7088,222.9131,5295.0
2020-10-07 10:45:00,229.32,229.42,229.15,229.42,4574.0,223.059,223.1563,222.8936,223.1563,4574.0
2020-10-07 10:50:00,229.45,229.64,229.45,229.56,2525.0,223.1855,223.3703,223.1855,223.2925,2525.0
2020-10-07 10:55:00,229.58,229.73,229.55,229.72,1603.0,223.3119,223.4578,223.2827,223.4481,1603.0
2020-10-07 11:00:00,229.79,229.81,229.67,229.78,1579.0,223.5162,223.5356,223.3995,223.5064,1579.0
2020-10-07 11:05:00,229.8,230.0,229.79,229.9,2090.0,223.5259,223.7204,223.5162,223.6232,2090.0
2020-10-07 11:10:00,229.91,229.94,229.67,229.78,3209.0,223.6329,223.6621,223.3995,223.5064,3209.0
2020-10-07 11:15:00,229.68,229.79,229.63,229.7,17500.0,223.4092,223.5162,223.3605,223.4286,17500.0
2020-10-07 11:20:00,229.66,229.8,229.59,229.78,6523.0,223.3897,223.5259,223.3216,223.5064,6523.0
2020-10-07 11:25:00,229.85,229.88,229.65,229.87,4448.0,223.5745,223.6037,223.38,223.594,4448.0
2020-10-07 11:30:00,229.87,230.04,229.87,229.97,3971.0,223.594,223.7593,223.594,223.6913,3971.0
2020-10-07 11:35:00,229.92,229.93,229.82,229.82,1574.0,223.6426,223.6524,223.5454,223.5454,1574.0
2020-10-07 11:40:00,229.98,230.09,229.86,229.98,4578.0,223.701,223.808,223.5843,223.701,4578.0
2020-10-07 11:45:00,229.94,230.01,229.92,229.98,5037.0,223.6621,223.7302,223.6426,223.701,5037.0
2020-10-07 11:50:00,229.95,229.95,229.84,229.91,1946.0,223.6718,223.6718,223.5648,223.6329,1946.0
2020-10-07 11:55:00,229.92,229.95,229.84,229.9,2924.0,223.6426,223.6718,223.5648,223.6232,2924.0
2020-10-07 12:00:00,229.84,230.06,229.84,229.91,10799.0,223.5648,223.7788,223.5648,223.6329,10799.0
2020-10-07 12:05:00,229.9,229.99,229.87,229.99,6640.0,223.6232,223.7107,223.594,223.7107,6640.0
2020-10-07 12:10:00,230.04,230.23,230.03,230.23,8592.0,223.7593,223.9442,223.7496,223.9442,8592.0
2020-10-07 12:15:00,230.13,230.14,230.0,230.06,1580.0,223.8469,223.8566,223.7204,223.7788,1580.0
2020-10-07 12:20:00,230.05,230.1,230.01,230.08,3756.0,223.7691,223.8177,223.7302,223.7983,3756.0
2020-10-07 12:25:00,230.13,230.14,229.31,229.43,1206.0,223.8469,223.8566,223.0493,223.166,1206.0
2020-10-07 12:30:00,229.57,230.05,229.57,229.96,15153.0,223.3022,223.7691,223.3022,223.6815,15153.0
2020-10-07 12:35:00,229.96,229.98,229.84,229.98,2287.0,223.6815,223.701,223.5648,223.701,2287.0
2020-10-07 12:40:00,229.94,230.05,229.93,229.97,3156.0,223.6621,223.7691,223.6524,223.6913,3156.0
2020-10-07 12:45:00,230.0,230.05,229.88,230.02,2286.0,223.7204,223.7691,223.6037,223.7399,2286.0
2020-10-07 12:50:00,230.05,230.06,229.98,230.04,2299.0,223.7691,223.7788,223.701,223.7593,2299.0
2020-10-07 12:55:00,229.95,230.23,229.95,230.23,2889.0,223.6718,223.9442,223.6718,223.9442,2889.0
2020-10-07 13:00:00,230.33,230.38,230.28,230.38,3185.0,224.0414,224.0901,223.9928,224.0901,3185.0
2020-10-07 13:05:00,230.38,230.44,230.33,230.35,2739.0,224.0901,224.1484,224.0414,224.0609,2739.0
2020-10-07 13:10:00,230.31,230.4,230.24,230.4,4735.0,224.022,224.1095,223.9539,224.1095,4735.0
2020-10-07 13:15:00,230.35,230.47,230.32,230.39,8212.0,224.0609,224.1776,224.0317,224.0998,8212.0
2020-10-07 13:20:00,230.44,230.5,230.33,230.49,6864.0,224.1484,224.2068,224.0414,224.1971,6864.0
2020-10-07 13:25:00,230.51,230.51,230.4,230.45,5865.0,224.2165,224.2165,224.1095,224.1582,5865.0
2020-10-07 13:30:00,230.47,230.53,230.39,230.46,5610.0,224.1776,224.236,224.0998,224.1679,5610.0
2020-10-07 13:35:00,230.43,230.59,230.42,230.55,7183.0,224.1387,224.2943,224.129,224.2554,7183.0
2020-10-07 13:40:00,230.59,230.92,230.56,230.92,8201.0,224.2943,224.6153,224.2652,224.6153,8201.0
2020-10-07 13:45:00,230.86,230.97,230.81,230.9,2938.0,224.557,224.664,224.5083,224.5959,2938.0
2020-10-07 13:50:00,230.91,231.07,230.91,231.01,6145.0,224.6056,224.7612,224.6056,224.7029,6145.0
2020-10-07 13:55:00,230.81,230.86,230.65,230.68,53448.0,224.5083,224.557,224.3527,224.3819,53448.0
2020-10-07 14:00:00,230.65,230.88,230.65,230.74,88146.0,224.3527,224.5764,224.3527,224.4402,88146.0
2020-10-07 14:05:00,230.73,230.82,230.57,230.67,16515.0,224.4305,224.5181,224.2749,224.3721,16515.0
2020-10-07 14:10:00,230.61,230.67,230.61,230.62,1245.0,224.3138,224.3721,224.3138,224.3235,1245.0
2020-10-07 14:15:00,230.67,230.96,230.59,230.91,3729.0,224.3721,224.6542,224.2943,224.6056,3729.0
2020-10-07 14:20:00,230.97,231.12,230.86,231.06,8187.0,224.664,224.8099,224.557,224.7515,8187.0
2020-10-07 14:25:00,231.11,231.11,230.95,230.99,6655.0,224.8001,224.8001,224.6445,224.6834,6655.0
2020-10-07 14:30:00,230.98,231.09,230.96,231.0,5250.0,224.6737,224.7807,224.6542,224.6931,5250.0
2020-10-07 14:35:00,231.01,231.02,230.87,230.89,4425.0,224.7029,224.7126,224.5667,224.5861,4425.0
2020-10-07 14:40:00,230.88,230.88,230.56,230.74,5358.0,224.5764,224.5764,224.2652,224.4402,5358.0
2020-10-07 14:45:00,230.71,230.91,230.7,230.87,3185.0,224.4111,224.6056,224.4013,224.5667,3185.0
2020-10-07 14:50:00,230.83,231.0,230.82,231.0,6865.0,224.5278,224.6931,224.5181,224.6931,6865.0
2020-10-07 14:55:00,230.97,231.06,230.96,230.98,3911.0,224.664,224.7515,224.6542,224.6737,3911.0
2020-10-07 15:00:00,230.91,231.0,230.91,230.97,5455.0,224.6056,224.6931,224.6056,224.664,5455.0
2020-10-07 15:05:00,231.03,231.13,230.96,231.11,13429.0,224.7223,224.8196,224.6542,224.8001,13429.0
2020-10-07 15:10:00,231.1,231.19,231.05,231.08,4081.0,224.7904,224.878,224.7418,224.771,4081.0
2020-10-07 15:15:00,231.08,231.09,230.89,231.03,12646.0,224.771,224.7807,224.5861,224.7223,12646.0
2020-10-07 15:20:00,231.06,231.07,230.91,230.99,4686.0,224.7515,224.7612,224.6056,224.6834,4686.0
2020-10-07 15:25:00,230.99,231.01,230.83,230.92,18258.0,224.6834,224.7029,224.5278,224.6153,18258.0
2020-10-07 15:30:00,230.9,231.01,230.68,230.68,6232.0,224.5959,224.7029,224.3819,224.3819,6232.0
2020-10-07 15:35:00,230.72,230.85,230.69,230.84,6080.0,224.4208,224.5472,224.3916,224.5375,6080.0
2020-10-07 15:40:00,230.85,230.91,230.78,230.83,2391.0,224.5472,224.6056,224.4791,224.5278,2391.0
2020-10-07 15:45:00,230.81,230.86,230.68,230.83,7630.0,224.5083,224.557,224.3819,224.5278,7630.0
2020-10-07 15:50:00,230.94,231.07,230.76,231.07,8463.0,224.6348,224.7612,224.4597,224.7612,8463.0
2020-10-07 15:55:00,230.91,230.98,230.66,230.68,9133.0,224.6056,224.6737,224.3624,224.3819,9133.0
2020-10-08 09:30:00,232.45,232.6,232.03,232.07,22323.0,226.1035,226.2495,225.695,225.7339,22323.0
2020-10-08 09:35:00,231.94,232.1,231.88,232.01,8204.0,225.6075,225.7631,225.5491,225.6756,8204.0
2020-10-08 09:40:00,232.11,232.22,231.7,231.75,8160.0,225.7728,225.8798,225.374,225.4227,8160.0
2020-10-08 09:45:00,231.8,231.88,231.37,231.4,9823.0,225.4713,225.5491,225.053,225.0822,9823.0
2020-10-08 09:50:00,231.36,231.95,231.36,231.82,24845.0,225.0433,225.6172,225.0433,225.4908,24845.0
2020-10-08 09:55:00,231.79,232.05,231.78,231.89,5461.0,225.4616,225.7145,225.4518,225.5588,5461.0
2020-10-08 10:00:00,232.03,232.07,231.32,231.55,13024.0,225.695,225.7339,225.0044,225.2281,13024.0
2020-10-08 10:05:00,231.55,231.71,231.54,231.54,6894.0,225.2281,225.3838,225.2184,225.2184,6894.0
2020-10-08 10:10:00,231.8,231.8,231.69,231.74,5134.0,225.4713,225.4713,225.3643,225.4129,5134.0
2020-10-08 10:15:00,231.64,231.75,231.4,231.43,3985.0,225.3157,225.4227,225.0822,225.1114,3985.0
2020-10-08 10:20:00,231.45,231.62,231.4,231.45,6188.0,225.1309,225.2962,225.0822,225.1309,6188.0
2020-10-08 10:25:00,231.21,231.36,231.16,231.36,4698.0,224.8974,225.0433,224.8488,225.0433,4698.0
2020-10-08 10:30:00,231.41,231.78,231.41,231.72,5258.0,225.0919,225.4518,225.0919,225.3935,5258.0
2020-10-08 10:35:00,231.8,231.81,231.65,231.73,6629.0,225.4713,225.481,225.3254,225.4032,6629.0
2020-10-08 10:40:00,231.8,231.8,231.65,231.69,7236.0,225.4713,225.4713,225.3254,225.3643,7236.0
2020-10-08 10:45:00,231.69,231.8,231.53,231.56,3910.0,225.3643,225.4713,225.2087,225.2378,3910.0
2020-10-08 10:50:00,231.66,231.88,231.65,231.65,7147.0,225.3351,225.5491,225.3254,225.3254,7147.0
2020-10-08 10:55:00,231.56,231.6,231.51,231.58,3207.0,225.2378,225.2768,225.1892,225.2573,3207.0
2020-10-08 11:00:00,231.67,231.79,231.65,231.79,3264.0,225.3448,225.4616,225.3254,225.4616,3264.0
2020-10-08 11:05:00,231.9,232.04,231.89,231.93,10616.0,225.5686,225.7047,225.5588,225.5977,10616.0
2020-10-08 11:10:00,231.92,232.15,231.91,232.12,4048.0,225.588,225.8117,225.5783,225.7826,4048.0
2020-10-08 11:15:00,232.19,232.22,232.11,232.11,3735.0,225.8506,225.8798,225.7728,225.7728,3735.0
2020-10-08 11:20:00,232.13,232.13,231.77,231.96,10402.0,225.7923,225.7923,225.4421,225.6269,10402.0
2020-10-08 11:25:00,231.88,231.88,231.67,231.73,12897.0,225.5491,225.5491,225.3448,225.4032,12897.0
2020-10-08 11:30:00,231.72,231.82,231.28,231.28,5257.0,225.3935,225.4908,224.9655,224.9655,5257.0
2020-10-08 11:35:00,231.31,231.9,231.3,231.9,3653.0,224.9947,225.5686,224.9849,225.5686,3653.0
2020-10-08 11:40:00,231.9,231.92,231.83,231.87,692.0,225.5686,225.588,225.5005,225.5394,692.0
2020-10-08 11:45:00,231.77,231.81,231.76,231.78,1663.0,225.4421,225.481,225.4324,225.4518,1663.0
2020-10-08 11:50:00,231.61,231.7,231.54,231.56,1700.0,225.2865,225.374,225.2184,225.2378,1700.0
2020-10-08 11:55:00,231.52,231.79,231.51,231.65,2951.0,225.1989,225.4616,225.1892,225.3254,2951.0
2020-10-08 12:00:00,231.73,231.92,231.72,231.91,2546.0,225.4032,225.588,225.3935,225.5783,2546.0
2020-10-08 12:05:00,231.95,232.22,231.95,232.18,4577.0,225.6172,225.8798,225.6172,225.8409,4577.0
2020-10-08 12:10:00,232.19,232.19,232.11,232.18,2750.0,225.8506,225.8506,225.7728,225.8409,2750.0
2020-10-08 12:15:00,232.17,232.17,231.95,232.05,2907.0,225.8312,225.8312,225.6172,225.7145,2907.0
2020-10-08 12:20:00,232.04,232.16,231.98,232.15,2998.0,225.7047,225.8215,225.6464,225.8117,2998.0
2020-10-08 12:25:00,232.17,232.25,232.13,232.16,3757.0,225.8312,225.909,225.7923,225.8215,3757.0
2020-10-08 12:30:00,232.21,232.3,232.2,232.24,6668.0,225.8701,225.9576,225.8604,225.8993,6668.0
2020-10-08 12:35:00,232.23,232.26,232.14,232.25,1969.0,225.8896,225.9187,225.802,225.909,1969.0
2020-10-08 12:40:00,232.27,232.3,232.17,232.2,2181.0,225.9285,225.9576,225.8312,225.8604,2181.0
2020-10-08 12:45:00,232.24,232.42,232.19,232.36,9320.0,225.8993,226.0744,225.8506,226.016,9320.0
2020-10-08 12:50:00,232.34,232.35,232.27,232.28,1952.0,225.9966,226.0063,225.9285,225.9382,1952.0
2020-10-08 12:55:00,232.3,232.31,232.08,232.25,1741.0,225.9576,225.9674,225.7437,225.909,1741.0
2020-10-08 13:00:00,232.24,232.26,232.02,232.02,4637.0,225.8993,225.9187,225.6853,225.6853,4637.0
2020-10-08 13:05:00,232.01,232.12,232.01,232.12,5234.0,225.6756,225.7826,225.6756,225.7826,5234.0
2020-10-08 13:10:00,232.05,232.06,231.94,232.03,2914.0,225.7145,225.7242,225.6075,225.695,2914.0
2020-10-08 13:15:00,232.05,232.05,231.89,231.91,7445.0,225.7145,225.7145,225.5588,225.5783,7445.0
2020-10-08 13:20:00,231.9,231.93,231.84,231.89,8228.0,225.5686,225.5977,225.5102,225.5588,8228.0
2020-10-08 13:25:00,231.71,231.83,231.7,231.77,6850.0,225.3838,225.5005,225.374,225.4421,6850.0
2020-10-08 13:30:00,231.83,231.87,231.69,231.69,3018.0,225.5005,225.5394,225.3643,225.3643,3018.0
2020-10-08 13:35:00,231.66,231.83,231.66,231.83,6343.0,225.3351,225.5005,225.3351,225.5005,6343.0
2020-10-08 13:40:00,231.75,231.87,231.71,231.75,11572.0,225.4227,225.5394,225.3838,225.4227,11572.0
2020-10-08 13:45:00,231.73,231.78,231.64,231.73,2157.0,225.4032,225.4518,225.3157,225.4032,2157.0
2020-10-08 13:50:00,231.74,231.91,231.74,231.81,4337.0,225.4129,225.5783,225.4129,225.481,4337.0
2020-10-08 13:55:00,231.8,231.8,231.57,231.58,1466.0,225.4713,225.4713,225.2476,225.2573,1466.0
2020-10-08 14:00:00,231.5,231.56,231.44,231.49,1884.0,225.1795,225.2378,225.1211,225.1698,1884.0
2020-10-08 14:05:00,231.52,231.82,231.52,231.82,9193.0,225.1989,225.4908,225.1989,225.4908,9193.0
2020-10-08 14:10:00,231.87,231.87,231.76,231.79,1967.0,225.5394,225.5394,225.4324,225.4616,1967.0
2020-10-08 14:15:00,231.81,231.91,231.78,231.84,5882.0,225.481,225.5783,225.4518,225.5102,5882.0
2020-10-08 14:20:00,231.84,231.96,231.84,231.95,2410.0,225.5102,225.6269,225.5102,225.6172,2410.0
2020-10-08 14:25:00,231.9,231.9,231.8,231.87,4936.0,225.5686,225.5686,225.4713,225.5394,4936.0
2020-10-08 14:30:00,231.89,232.0,231.84,231.98,6824.0,225.5588,225.6658,225.5102,225.6464,6824.0
2020-10-08 14:35:00,231.89,232.02,231.82,232.02,3212.0,225.5588,225.6853,225.4908,225.6853,3212.0
2020-10-08 14:40:00,232.03,232.06,231.98,232.06,1000.0,225.695,225.7242,225.6464,225.7242,1000.0
2020-10-08 14:45:00,232.08,232.11,231.97,232.02,4440.0,225.7437,225.7728,225.6367,225.6853,4440.0
2020-10-08 14:50:00,232.01,232.04,231.94,231.94,3090.0,225.6756,225.7047,225.6075,225.6075,3090.0
2020-10-08 14:55:00,231.92,232.0,231.89,231.96,5614.0,225.588,225.6658,225.5588,225.6269,5614.0
2020-10-08 15:00:00,232.03,232.03,231.65,231.72,4028.0,225.695,225.695,225.3254,225.3935,4028.0
2020-10-08 15:05:00,231.7,231.81,231.67,231.77,4741.0,225.374,225.481,225.3448,225.4421,4741.0
2020-10-08 15:10:00,231.71,231.99,231.71,231.86,4410.0,225.3838,225.6561,225.3838,225.5297,4410.0
2020-10-08 15:15:00,231.87,231.87,231.65,231.73,7007.0,225.5394,225.5394,225.3254,225.4032,7007.0
2020-10-08 15:20:00,231.72,231.91,231.7,231.91,2498.0,225.3935,225.5783,225.374,225.5783,2498.0
2020-10-08 15:25:00,231.81,231.94,231.81,231.88,4170.0,225.481,225.6075,225.481,225.5491,4170.0
2020-10-08 15:30:00,231.94,231.94,231.87,231.93,4577.0,225.6075,225.6075,225.5394,225.5977,4577.0
2020-10-08 15:35:00,231.89,231.96,231.79,231.92,6328.0,225.5588,225.6269,225.4616,225.588,6328.0
2020-10-08 15:40:00,231.92,231.92,231.8,231.91,4302.0,225.588,225.588,225.4713,225.5783,4302.0
2020-10-08 15:45:00,231.94,231.95,231.79,231.85,7199.0,225.6075,225.6172,225.4616,225.5199,7199.0
2020-10-08 15:50:00,231.8,231.92,231.64,231.89,3564.0,225.4713,225.588,225.3157,225.5588,3564.0
2020-10-08 15:55:00,231.98,232.05,231.85,232.01,15784.0,225.6464,225.7145,225.5199,225.6756,15784.0
2020-10-09 09:30:00,233.12,233.48,233.01,233.48,74963.0,226.7553,227.1054,226.6483,227.1054,74963.0
2020-10-09 09:35:00,233.48,233.67,233.47,233.51,5881.0,227.1054,227.2902,227.0957,227.1346,5881.0
2020-10-09 09:40:00,233.6,233.84,233.52,233.71,3502.0,227.2222,227.4556,227.1443,227.3291,3502.0
2020-10-09 09:45:00,233.71,233.83,233.5,233.83,8021.0,227.3291,227.4459,227.1249,227.4459,8021.0
2020-10-09 09:50:00,233.86,233.97,233.67,233.84,6558.0,227.4751,227.582,227.2902,227.4556,6558.0
2020-10-09 09:55:00,233.89,233.91,233.76,233.84,5196.0,227.5042,227.5237,227.3778,227.4556,5196.0
2020-10-09 10:00:00,233.74,234.0,233.66,233.95,16015.0,227.3583,227.6112,227.2805,227.5626,16015.0
2020-10-09 10:05:00,233.92,233.92,233.59,233.62,4283.0,227.5334,227.5334,227.2124,227.2416,4283.0
2020-10-09 10:10:00,233.67,233.79,233.56,233.63,2598.0,227.2902,227.407,227.1832,227.2513,2598.0
2020-10-09 10:15:00,233.68,233.84,233.57,233.62,8105.0,227.3,227.4556,227.193,227.2416,8105.0
2020-10-09 10:20:00,233.53,233.76,233.53,233.75,5740.0,227.1541,227.3778,227.1541,227.3681,5740.0
2020-10-09 10:25:00,233.79,233.8,233.56,233.79,10092.0,227.407,227.4167,227.1832,227.407,10092.0
2020-10-09 10:30:00,233.83,233.99,233.83,233.99,5039.0,227.4459,227.6015,227.4459,227.6015,5039.0
2020-10-09 10:35:00,233.95,234.12,233.93,234.07,30834.0,227.5626,227.728,227.5431,227.6793,30834.0
2020-10-09 10:40:00,234.09,234.11,233.98,234.02,20278.0,227.6988,227.7182,227.5918,227.6307,20278.0
2020-10-09 10:45:00,234.06,234.23,234.06,234.22,2466.0,227.6696,227.835,227.6696,227.8252,2466.0
2020-10-09 10:50:00,234.22,234.22,234.11,234.15,2627.0,227.8252,227.8252,227.7182,227.7571,2627.0
2020-10-09 10:55:00,234.15,234.19,234.1,234.16,6610.0,227.7571,227.796,227.7085,227.7669,6610.0
2020-10-09 11:00:00,234.21,234.35,234.19,234.35,52130.0,227.8155,227.9517,227.796,227.9517,52130.0
2020-10-09 11:05:00,234.41,234.44,234.35,234.38,3520.0,228.01,228.0392,227.9517,227.9809,3520.0
2020-10-09 11:10:00,234.41,234.45,234.31,234.42,5921.0,228.01,228.0489,227.9128,228.0198,5921.0
2020-10-09 11:15:00,234.38,234.42,234.28,234.32,3345.0,227.9809,228.0198,227.8836,227.9225,3345.0
2020-10-09 11:20:00,234.26,234.35,234.19,234.19,3140.0,227.8641,227.9517,227.796,227.796,3140.0
2020-10-09 11:25:00,234.27,234.4,234.25,234.37,53987.0,227.8739,228.0003,227.8544,227.9711,53987.0
2020-10-09 11:30:00,234.34,234.5,234.34,234.47,13995.0,227.9419,228.0976,227.9419,228.0684,13995.0
2020-10-09 11:35:00,234.49,234.5,234.44,234.5,1366.0,228.0879,228.0976,228.0392,228.0976,1366.0
2020-10-09 11:40:00,234.47,234.7,234.36,234.46,7470.0,228.0684,228.2921,227.9614,228.0587,7470.0
2020-10-09 11:45:00,234.5,234.9,234.5,234.83,3890.0,228.0976,228.4867,228.0976,228.4186,3890.0
2020-10-09 11:50:00,234.87,234.93,234.56,234.87,4637.0,228.4575,228.5158,228.1559,228.4575,4637.0
2020-10-09 11:55:00,234.8,234.9,234.63,234.81,10231.0,228.3894,228.4867,228.224,228.3991,10231.0
2020-10-09 12:00:00,234.78,234.95,234.78,234.94,5885.0,228.3699,228.5353,228.3699,228.5256,5885.0
2020-10-09 12:05:00,234.91,235.15,234.91,235.14,8609.0,228.4964,228.7298,228.4964,228.7201,8609.0
2020-10-09 12:10:00,235.12,235.12,235.01,235.03,1914.0,228.7007,228.7007,228.5937,228.6131,1914.0
2020-10-09 12:15:00,235.16,235.16,235.02,235.02,2343.0,228.7396,228.7396,228.6034,228.6034,2343.0
2020-10-09 12:20:00,235.01,235.07,234.99,235.07,3114.0,228.5937,228.652,228.5742,228.652,3114.0
2020-10-09 12:25:00,235.03,235.08,234.63,234.76,7835.0,228.6131,228.6617,228.224,228.3505,7835.0
2020-10-09 12:30:00,234.78,235.0,234.78,234.99,1118.0,228.3699,228.5839,228.3699,228.5742,1118.0
2020-10-09 12:35:00,235.05,235.13,235.04,235.13,2514.0,228.6326,228.7104,228.6228,228.7104,2514.0
2020-10-09 12:40:00,235.08,235.11,235.02,235.04,122838.0,228.6617,228.6909,228.6034,228.6228,122838.0
2020-10-09 12:45:00,235.06,235.06,234.82,234.85,3687.0,228.6423,228.6423,228.4088,228.438,3687.0
2020-10-09 12:50:00,234.87,235.04,234.87,235.01,8260.0,228.4575,228.6228,228.4575,228.5937,8260.0
2020-10-09 12:55:00,235.08,235.08,234.92,235.02,1516.0,228.6617,228.6617,228.5061,228.6034,1516.0
2020-10-09 13:00:00,235.02,235.22,234.99,235.17,4406.0,228.6034,228.7979,228.5742,228.7493,4406.0
2020-10-09 13:05:00,235.18,235.25,235.15,235.23,6174.0,228.759,228.8271,228.7298,228.8076,6174.0
2020-10-09 13:10:00,235.27,235.27,235.04,235.04,3258.0,228.8466,228.8466,228.6228,228.6228,3258.0
2020-10-09 13:15:00,235.07,235.1,234.98,234.99,1828.0,228.652,228.6812,228.5645,228.5742,1828.0
2020-10-09 13:20:00,234.97,234.97,234.79,234.79,3486.0,228.5547,228.5547,228.3797,228.3797,3486.0
2020-10-09 13:25:00,234.76,234.94,234.76,234.91,13772.0,228.3505,228.5256,228.3505,228.4964,13772.0
2020-10-09 13:30:00,234.9,234.9,234.75,234.87,9240.0,228.4867,228.4867,228.3408,228.4575,9240.0
2020-10-09 13:35:00,234.85,234.91,234.79,234.79,5558.0,228.438,228.4964,228.3797,228.3797,5558.0
2020-10-09 13:40:00,234.85,234.9,234.77,234.9,6257.0,228.438,228.4867,228.3602,228.4867,6257.0
2020-10-09 13:45:00,234.81,235.05,234.76,235.01,4712.0,228.3991,228.6326,228.3505,228.5937,4712.0
2020-10-09 13:50:00,234.98,235.09,234.98,235.09,3207.0,228.5645,228.6715,228.5645,228.6715,3207.0
2020-10-09 13:55:00,235.09,235.15,235.04,235.13,5219.0,228.6715,228.7298,228.6228,228.7104,5219.0
2020-10-09 14:00:00,235.14,235.25,235.1,235.18,4751.0,228.7201,228.8271,228.6812,228.759,4751.0
2020-10-09 14:05:00,235.22,235.22,235.02,235.02,5581.0,228.7979,228.7979,228.6034,228.6034,5581.0
2020-10-09 14:10:00,235.07,235.07,234.9,235.02,7693.0,228.652,228.652,228.4867,228.6034,7693.0
2020-10-09 14:15:00,234.96,235.06,234.94,234.95,4939.0,228.545,228.6423,228.5256,228.5353,4939.0
2020-10-09 14:20:00,234.97,235.05,234.92,234.92,4780.0,228.5547,228.6326,228.5061,228.5061,4780.0
2020-10-09 14:25:00,234.94,234.94,234.75,234.87,5745.0,228.5256,228.5256,228.3408,228.4575,5745.0
2020-10-09 14:30:00,234.88,235.01,234.87,235.0,4348.0,228.4672,228.5937,228.4575,228.5839,4348.0
2020-10-09 14:35:00,235.04,235.06,234.64,234.69,8287.0,228.6228,228.6423,228.2338,228.2824,8287.0
2020-10-09 14:40:00,234.68,235.02,234.68,235.02,6175.0,228.2727,228.6034,228.2727,228.6034,6175.0
2020-10-09 14:45:00,235.01,235.01,234.79,234.79,12266.0,228.5937,228.5937,228.3797,228.3797,12266.0
2020-10-09 14:50:00,234.82,234.82,234.68,234.8,4936.0,228.4088,228.4088,228.2727,228.3894,4936.0
2020-10-09 14:55:00,234.81,234.84,234.73,234.81,2674.0,228.3991,228.4283,228.3213,228.3991,2674.0
2020-10-09 15:00:00,234.75,234.93,234.74,234.9,3772.0,228.3408,228.5158,228.331,228.4867,3772.0
2020-10-09 15:05:00,234.87,234.87,234.71,234.8,7844.0,228.4575,228.4575,228.3018,228.3894,7844.0
2020-10-09 15:10:00,234.81,234.92,234.81,234.9,3222.0,228.3991,228.5061,228.3991,228.4867,3222.0
2020-10-09 15:15:00,234.98,235.06,234.93,235.04,4031.0,228.5645,228.6423,228.5158,228.6228,4031.0
2020-10-09 15:20:00,235.06,235.24,235.06,235.16,5604.0,228.6423,228.8174,228.6423,228.7396,5604.0
2020-10-09 15:25:00,235.17,235.27,235.15,235.24,11452.0,228.7493,228.8466,228.7298,228.8174,11452.0
2020-10-09 15:30:00,235.26,235.28,234.97,235.01,13180.0,228.8368,228.8563,228.5547,228.5937,13180.0
2020-10-09 15:35:00,235.0,235.11,234.95,234.98,4741.0,228.5839,228.6909,228.5353,228.5645,4741.0
2020-10-09 15:40:00,235.04,235.09,235.01,235.02,3609.0,228.6228,228.6715,228.5937,228.6034,3609.0
2020-10-09 15:45:00,235.01,235.13,234.95,234.96,4307.0,228.5937,228.7104,228.5353,228.545,4307.0
2020-10-09 15:50:00,235.04,235.15,234.94,235.15,5111.0,228.6228,228.7298,228.5256,228.7298,5111.0
2020-10-09 15:55:00,235.12,235.38,235.12,235.38,8168.0,228.7007,228.9536,228.7007,228.9536,8168.0
2020-10-12 09:30:00,238.61,238.61,237.98,238.25,46793.0,232.0954,232.0954,231.4826,231.7452,46793.0
2020-10-12 09:35:00,238.31,239.0,238.31,238.66,9862.0,231.8036,232.4747,231.8036,232.144,9862.0
2020-10-12 09:40:00,238.6,238.68,237.95,237.96,11234.0,232.0856,232.1635,231.4534,231.4631,11234.0
2020-10-12 09:45:00,238.07,238.18,237.84,238.03,9520.0,231.5701,231.6771,231.3464,231.5312,9520.0
2020-10-12 09:50:00,238.04,238.16,237.56,237.71,4813.0,231.5409,231.6577,231.074,231.2199,4813.0
2020-10-12 09:55:00,237.8,238.14,237.71,238.02,5123.0,231.3075,231.6382,231.2199,231.5215,5123.0
2020-10-12 10:00:00,237.99,238.11,237.66,238.02,5219.0,231.4923,231.609,231.1713,231.5215,5219.0
2020-10-12 10:05:00,237.91,238.3,237.88,238.03,10410.0,231.4145,231.7938,231.3853,231.5312,10410.0
2020-10-12 10:10:00,237.97,238.27,237.94,238.26,1683.0,231.4728,231.7646,231.4437,231.7549,1683.0
2020-10-12 10:15:00,238.31,238.52,238.31,238.5,10902.0,231.8036,232.0078,231.8036,231.9884,10902.0
2020-10-12 10:20:00,238.54,238.7,238.43,238.55,22839.0,232.0273,232.1829,231.9203,232.037,22839.0
2020-10-12 10:25:00,238.58,238.59,238.4,238.51,3851.0,232.0662,232.0759,231.8911,231.9981,3851.0
2020-10-12 10:30:00,238.51,238.58,238.4,238.5,3756.0,231.9981,232.0662,231.8911,231.9884,3756.0
2020-10-12 10:35:00,238.5,238.7,238.5,238.62,6616.0,231.9884,232.1829,231.9884,232.1051,6616.0
2020-10-12 10:40:00,238.71,238.79,238.63,238.78,2369.0,232.1926,232.2705,232.1148,232.2607,2369.0
2020-10-12 10:45:00,238.83,238.85,238.67,238.77,2236.0,232.3094,232.3288,232.1537,232.251,2236.0
2020-10-12 10:50:00,238.8,239.08,238.8,239.05,7731.0,232.2802,232.5525,232.2802,232.5234,7731.0
2020-10-12 10:55:00,239.18,239.31,239.15,239.31,5584.0,232.6498,232.7763,232.6206,232.7763,5584.0
2020-10-12 11:00:00,239.35,239.55,239.3,239.55,4360.0,232.8152,233.0097,232.7665,233.0097,4360.0
2020-10-12 11:05:00,239.52,239.74,239.52,239.74,11809.0,232.9805,233.1945,232.9805,233.1945,11809.0
2020-10-12 11:10:00,239.75,239.9,239.72,239.85,6638.0,233.2042,233.3501,233.1751,233.3015,6638.0
2020-10-12 11:15:00,239.85,240.04,239.84,239.95,10587.0,233.3015,233.4863,233.2918,233.3988,10587.0
2020-10-12 11:20:00,239.97,240.07,239.91,240.01,7405.0,233.4182,233.5155,233.3599,233.4571,7405.0
2020-10-12 11:25:00,240.06,240.15,239.99,240.14,3647.0,233.5058,233.5933,233.4377,233.5836,3647.0
2020-10-12 11:30:00,239.99,240.23,239.98,240.2,5956.0,233.4377,233.6711,233.428,233.642,5956.0
2020-10-12 11:35:00,240.12,240.2,240.11,240.2,3717.0,233.5641,233.642,233.5544,233.642,3717.0
2020-10-12 11:40:00,240.33,240.33,240.2,240.22,4883.0,233.7684,233.7684,233.642,233.6614,4883.0
2020-10-12 11:45:00,240.2,240.25,239.8,239.89,3074.0,233.642,233.6906,233.2529,233.3404,3074.0
2020-10-12 11:50:00,239.98,239.98,239.7,239.79,5935.0,233.428,233.428,233.1556,233.2431,5935.0
2020-10-12 11:55:00,239.81,240.0,239.81,239.87,1959.0,233.2626,233.4474,233.2626,233.321,1959.0
2020-10-12 12:00:00,239.98,240.19,239.97,240.16,2230.0,233.428,233.6322,233.4182,233.603,2230.0
2020-10-12 12:05:00,240.18,240.34,240.13,240.31,6761.0,233.6225,233.7781,233.5739,233.749,6761.0
2020-10-12 12:10:00,240.35,240.51,240.16,240.51,15707.0,233.7879,233.9435,233.603,233.9435,15707.0
2020-10-12 12:15:00,240.53,240.67,240.45,240.62,4493.0,233.9629,234.0991,233.8851,234.0505,4493.0
2020-10-12 12:20:00,240.62,240.85,240.62,240.85,6657.0,234.0505,234.2742,234.0505,234.2742,6657.0
2020-10-12 12:25:00,240.86,241.17,240.85,241.17,8776.0,234.2839,234.5855,234.2742,234.5855,8776.0
2020-10-12 12:30:00,241.13,241.23,241.06,241.12,2680.0,234.5466,234.6438,234.4785,234.5368,2680.0
2020-10-12 12:35:00,241.16,241.17,240.91,241.03,2433.0,234.5757,234.5855,234.3326,234.4493,2433.0
2020-10-12 12:40:00,241.1,241.49,241.1,241.49,9263.0,234.5174,234.8967,234.5174,234.8967,9263.0
2020-10-12 12:45:00,241.5,241.71,241.43,241.71,3311.0,234.9065,235.1107,234.8384,235.1107,3311.0
2020-10-12 12:50:00,241.74,241.74,241.3,241.35,2029.0,235.1399,235.1399,234.7119,234.7606,2029.0
2020-10-12 12:55:00,241.32,241.33,241.26,241.29,2005.0,234.7314,234.7411,234.673,234.7022,2005.0
2020-10-12 13:00:00,241.4,241.41,241.3,241.32,2012.0,234.8092,234.8189,234.7119,234.7314,2012.0
2020-10-12 13:05:00,241.15,241.16,241.06,241.08,2140.0,234.566,234.5757,234.4785,234.4979,2140.0
2020-10-12 13:10:00,241.01,241.15,240.98,241.07,4459.0,234.4298,234.566,234.4007,234.4882,4459.0
2020-10-12 13:15:00,241.15,241.57,241.15,241.55,3520.0,234.566,234.9746,234.566,234.9551,3520.0
2020-10-12 13:20:00,241.53,241.7,241.45,241.7,3160.0,234.9356,235.101,234.8578,235.101,3160.0
2020-10-12 13:25:00,241.7,241.77,241.65,241.72,10789.0,235.101,235.1691,235.0524,235.1205,10789.0
2020-10-12 13:30:00,241.8,242.01,241.77,241.95,5414.0,235.1983,235.4025,235.1691,235.3442,5414.0
2020-10-12 13:35:00,241.91,241.91,241.69,241.89,8732.0,235.3053,235.3053,235.0913,235.2858,8732.0
2020-10-12 13:40:00,241.8,241.92,241.66,241.81,9477.0,235.1983,235.315,235.0621,235.208,9477.0
2020-10-12 13:45:00,241.83,241.89,241.56,241.69,6101.0,235.2275,235.2858,234.9648,235.0913,6101.0
2020-10-12 13:50:00,241.7,241.82,241.65,241.8,4073.0,235.101,235.2177,235.0524,235.1983,4073.0
2020-10-12 13:55:00,241.75,241.82,241.74,241.77,4054.0,235.1496,235.2177,235.1399,235.1691,4054.0
2020-10-12 14:00:00,241.77,242.12,241.73,241.96,2623.0,235.1691,235.5095,235.1302,235.3539,2623.0
2020-10-12 14:05:00,242.01,242.24,242.0,242.24,9207.0,235.4025,235.6263,235.3928,235.6263,9207.0
2020-10-12 14:10:00,242.24,242.34,242.23,242.26,4496.0,235.6263,235.7235,235.6165,235.6457,4496.0
2020-10-12 14:15:00,242.3,242.39,242.17,242.18,8205.0,235.6846,235.7722,235.5582,235.5679,8205.0
2020-10-12 14:20:00,242.25,242.45,242.06,242.41,4044.0,235.636,235.8305,235.4512,235.7916,4044.0
2020-10-12 14:25:00,242.43,242.55,242.43,242.54,4068.0,235.8111,235.9278,235.8111,235.9181,4068.0
2020-10-12 14:30:00,242.58,242.58,242.41,242.42,13658.0,235.957,235.957,235.7916,235.8013,13658.0
2020-10-12 14:35:00,242.49,242.49,242.05,242.32,6406.0,235.8694,235.8694,235.4414,235.7041,6406.0
2020-10-12 14:40:00,242.34,242.34,241.87,242.19,20815.0,235.7235,235.7235,235.2664,235.5776,20815.0
2020-10-12 14:45:00,242.18,242.34,242.17,242.33,8902.0,235.5679,235.7235,235.5582,235.7138,8902.0
2020-10-12 14:50:00,242.33,242.39,242.15,242.18,4482.0,235.7138,235.7722,235.5387,235.5679,4482.0
2020-10-12 14:55:00,242.2,242.2,241.72,241.84,8760.0,235.5874,235.5874,235.1205,235.2372,8760.0
2020-10-12 15:00:00,241.89,242.1,241.71,241.8,22175.0,235.2858,235.4901,235.1107,235.1983,22175.0
2020-10-12 15:05:00,241.75,241.9,241.61,241.61,5872.0,235.1496,235.2955,235.0135,235.0135,5872.0
2020-10-12 15:10:00,241.69,241.71,241.27,241.27,6304.0,235.0913,235.1107,234.6827,234.6827,6304.0
2020-10-12 15:15:00,241.26,241.47,241.07,241.09,12944.0,234.673,234.8773,234.4882,234.5077,12944.0
2020-10-12 15:20:00,241.3,241.36,241.1,241.36,14149.0,234.7119,234.7703,234.5174,234.7703,14149.0
2020-10-12 15:25:00,241.39,241.47,241.21,241.47,3893.0,234.7995,234.8773,234.6244,234.8773,3893.0
2020-10-12 15:30:00,241.46,241.47,241.15,241.15,17277.0,234.8676,234.8773,234.566,234.566,17277.0
2020-10-12 15:35:00,241.08,241.16,240.95,240.96,7035.0,234.4979,234.5757,234.3715,234.3812,7035.0
2020-10-12 15:40:00,240.94,241.18,240.94,241.14,11994.0,234.3618,234.5952,234.3618,234.5563,11994.0
2020-10-12 15:45:00,241.13,241.19,240.78,240.78,10743.0,234.5466,234.6049,234.2061,234.2061,10743.0
2020-10-12 15:50:00,240.59,241.02,240.51,240.97,19165.0,234.0213,234.4396,233.9435,234.3909,19165.0
2020-10-12 15:55:00,240.88,241.05,240.75,240.86,13765.0,234.3034,234.4687,234.1769,234.2839,13765.0
2020-10-13 09:30:00,241.37,241.37,240.35,240.71,34891.0,234.78,234.78,233.7879,234.138,34891.0
2020-10-13 09:35:00,240.46,241.12,240.08,240.08,7547.0,233.8949,234.5368,233.5252,233.5252,7547.0
2020-10-13 09:40:00,240.0,240.69,240.0,240.4,11830.0,233.4474,234.1186,233.4474,233.8365,11830.0
2020-10-13 09:45:00,240.15,240.64,240.15,240.61,5782.0,233.5933,234.0699,233.5933,234.0408,5782.0
2020-10-13 09:50:00,240.62,240.7,240.09,240.15,4842.0,234.0505,234.1283,233.535,233.5933,4842.0
2020-10-13 09:55:00,240.41,241.01,240.41,241.01,4505.0,233.8462,234.4298,233.8462,234.4298,4505.0
2020-10-13 10:00:00,241.05,241.09,240.82,240.83,9897.0,234.4687,234.5077,234.245,234.2548,9897.0
2020-10-13 10:05:00,240.64,240.64,240.18,240.59,5783.0,234.0699,234.0699,233.6225,234.0213,5783.0
2020-10-13 10:10:00,240.56,240.73,240.04,240.43,3486.0,233.9921,234.1575,233.4863,233.8657,3486.0
2020-10-13 10:15:00,240.41,240.84,240.4,240.79,7220.0,233.8462,234.2645,233.8365,234.2158,7220.0
2020-10-13 10:20:00,240.9,241.31,240.82,241.3,9159.0,234.3228,234.7216,234.245,234.7119,9159.0
2020-10-13 10:25:00,241.09,241.3,241.08,241.1,4765.0,234.5077,234.7119,234.4979,234.5174,4765.0
2020-10-13 10:30:00,241.03,241.14,240.67,240.67,7786.0,234.4493,234.5563,234.0991,234.0991,7786.0
2020-10-13 10:35:00,240.71,240.9,240.47,240.9,4271.0,234.138,234.3228,233.9046,234.3228,4271.0
2020-10-13 10:40:00,241.0,241.0,240.65,240.78,2714.0,234.4201,234.4201,234.0797,234.2061,2714.0
2020-10-13 10:45:00,240.77,241.07,240.69,240.88,2675.0,234.1964,234.4882,234.1186,234.3034,2675.0
2020-10-13 10:50:00,240.99,241.19,240.86,241.19,2737.0,234.4104,234.6049,234.2839,234.6049,2737.0
2020-10-13 10:55:00,241.14,241.39,241.02,241.29,7688.0,234.5563,234.7995,234.4396,234.7022,7688.0
2020-10-13 11:00:00,241.39,241.46,241.1,241.1,3977.0,234.7995,234.8676,234.5174,234.5174,3977.0
2020-10-13 11:05:00,241.15,241.51,241.15,241.51,3019.0,234.566,234.9162,234.566,234.9162,3019.0
2020-10-13 11:10:00,241.44,241.65,241.43,241.56,10039.0,234.8481,235.0524,234.8384,234.9648,10039.0
2020-10-13 11:15:00,241.68,241.7,241.61,241.62,3273.0,235.0815,235.101,235.0135,235.0232,3273.0
2020-10-13 11:20:00,241.76,242.01,241.73,241.98,8596.0,235.1594,235.4025,235.1302,235.3734,8596.0
2020-10-13 11:25:00,241.95,242.06,241.79,241.83,2888.0,235.3442,235.4512,235.1885,235.2275,2888.0
2020-10-13 11:30:00,241.82,242.17,241.77,242.16,5753.0,235.2177,235.5582,235.1691,235.5484,5753.0
2020-10-13 11:35:00,242.16,242.16,241.94,242.06,6447.0,235.5484,235.5484,235.3344,235.4512,6447.0
2020-10-13 11:40:00,242.07,242.07,241.56,241.65,5488.0,235.4609,235.4609,234.9648,235.0524,5488.0
2020-10-13 11:45:00,241.63,241.63,241.41,241.54,6064.0,235.0329,235.0329,234.8189,234.9454,6064.0
2020-10-13 11:50:00,241.52,241.78,241.5,241.52,4056.0,234.9259,235.1788,234.9065,234.9259,4056.0
2020-10-13 11:55:00,241.56,241.7,241.56,241.56,40940.0,234.9648,235.101,234.9648,234.9648,40940.0
2020-10-13 12:00:00,241.65,241.73,241.5,241.65,4145.0,235.0524,235.1302,234.9065,235.0524,4145.0
2020-10-13 12:05:00,241.56,241.59,241.52,241.55,1456.0,234.9648,234.994,234.9259,234.9551,1456.0
2020-10-13 12:10:00,241.11,241.11,240.91,241.04,10222.0,234.5271,234.5271,234.3326,234.459,10222.0
2020-10-13 12:15:00,241.12,241.12,240.73,240.95,24252.0,234.5368,234.5368,234.1575,234.3715,24252.0
2020-10-13 12:20:00,240.7,241.05,240.7,241.0,7821.0,234.1283,234.4687,234.1283,234.4201,7821.0
2020-10-13 12:25:00,241.09,241.25,241.04,241.25,31294.0,234.5077,234.6633,234.459,234.6633,31294.0
2020-10-13 12:30:00,241.14,241.29,241.1,241.1,2043.0,234.5563,234.7022,234.5174,234.5174,2043.0
2020-10-13 12:35:00,241.23,241.23,241.0,241.0,375.0,234.6438,234.6438,234.4201,234.4201,375.0
2020-10-13 12:40:00,241.04,241.28,241.03,241.23,7462.0,234.459,234.6925,234.4493,234.6438,7462.0
2020-10-13 12:45:00,241.14,241.16,240.84,241.04,5689.0,234.5563,234.5757,234.2645,234.459,5689.0
2020-10-13 12:50:00,241.04,241.28,240.94,241.15,5500.0,234.459,234.6925,234.3618,234.566,5500.0
2020-10-13 12:55:00,241.17,241.29,241.11,241.18,8007.0,234.5855,234.7022,234.5271,234.5952,8007.0
2020-10-13 13:00:00,241.14,241.14,240.94,240.94,676.0,234.5563,234.5563,234.3618,234.3618,676.0
2020-10-13 13:05:00,240.94,240.94,240.16,240.16,8874.0,234.3618,234.3618,233.603,233.603,8874.0
2020-10-13 13:10:00,240.37,241.01,240.37,241.01,3555.0,233.8073,234.4298,233.8073,234.4298,3555.0
2020-10-13 13:15:00,240.94,241.52,240.94,241.46,3439.0,234.3618,234.9259,234.3618,234.8676,3439.0
2020-10-13 13:20:00,241.34,241.43,240.66,240.95,14251.0,234.7508,234.8384,234.0894,234.3715,14251.0
2020-10-13 13:25:00,241.01,241.01,240.74,240.94,2180.0,234.4298,234.4298,234.1672,234.3618,2180.0
2020-10-13 13:30:00,240.93,241.12,240.76,241.06,2958.0,234.352,234.5368,234.1867,234.4785,2958.0
2020-10-13 13:35:00,241.03,241.06,240.75,240.89,11548.0,234.4493,234.4785,234.1769,234.3131,11548.0
2020-10-13 13:40:00,240.91,240.98,240.48,240.5,4529.0,234.3326,234.4007,233.9143,233.9338,4529.0
2020-10-13 13:45:00,240.59,240.88,240.59,240.78,11144.0,234.0213,234.3034,234.0213,234.2061,11144.0
2020-10-13 13:50:00,240.78,240.79,240.5,240.51,15287.0,234.2061,234.2158,233.9338,233.9435,15287.0
2020-10-13 13:55:00,240.23,240.23,239.69,239.9,5842.0,233.6711,233.6711,233.1459,233.3501,5842.0
2020-10-13 14:00:00,239.74,240.03,239.61,240.01,4905.0,233.1945,233.4766,233.0681,233.4571,4905.0
2020-10-13 14:05:00,240.0,240.11,239.74,239.85,7208.0,233.4474,233.5544,233.1945,233.3015,7208.0
2020-10-13 14:10:00,239.78,240.05,239.69,240.03,8628.0,233.2334,233.4961,233.1459,233.4766,8628.0
2020-10-13 14:15:00,240.06,240.39,239.95,240.38,9549.0,233.5058,233.8268,233.3988,233.817,9549.0
2020-10-13 14:20:00,240.32,240.43,240.3,240.3,2502.0,233.7587,233.8657,233.7392,233.7392,2502.0
2020-10-13 14:25:00,240.35,240.38,239.99,240.0,3576.0,233.7879,233.817,233.4377,233.4474,3576.0
2020-10-13 14:30:00,239.92,240.33,239.62,240.25,9935.0,233.3696,233.7684,233.0778,233.6906,9935.0
2020-10-13 14:35:00,240.15,240.28,240.03,240.19,3195.0,233.5933,233.7198,233.4766,233.6322,3195.0
2020-10-13 14:40:00,240.16,240.17,240.0,240.17,2647.0,233.603,233.6128,233.4474,233.6128,2647.0
2020-10-13 14:45:00,240.14,240.41,239.94,240.1,5849.0,233.5836,233.8462,233.3891,233.5447,5849.0
2020-10-13 14:50:00,240.09,240.2,239.99,240.02,1973.0,233.535,233.642,233.4377,233.4669,1973.0
2020-10-13 14:55:00,240.09,240.48,240.08,240.35,10397.0,233.535,233.9143,233.5252,233.7879,10397.0
2020-10-13 15:00:00,240.29,240.68,240.29,240.63,8676.0,233.7295,234.1089,233.7295,234.0602,8676.0
2020-10-13 15:05:00,240.62,240.72,240.56,240.59,6085.0,234.0505,234.1478,233.9921,234.0213,6085.0
2020-10-13 15:10:00,240.69,241.0,240.63,240.92,28550.0,234.1186,234.4201,234.0602,234.3423,28550.0
2020-10-13 15:15:00,240.92,241.2,240.9,241.16,9109.0,234.3423,234.6147,234.3228,234.5757,9109.0
2020-10-13 15:20:00,241.16,241.48,241.08,241.44,9094.0,234.5757,234.887,234.4979,234.8481,9094.0
2020-10-13 15:25:00,241.37,241.5,241.2,241.32,10337.0,234.78,234.9065,234.6147,234.7314,10337.0
2020-10-13 15:30:00,241.36,241.54,241.36,241.52,5935.0,234.7703,234.9454,234.7703,234.9259,5935.0
2020-10-13 15:35:00,241.49,241.49,241.1,241.2,5975.0,234.8967,234.8967,234.5174,234.6147,5975.0
2020-10-13 15:40:00,241.26,241.41,241.21,241.22,6411.0,234.673,234.8189,234.6244,234.6341,6411.0
2020-10-13 15:45:00,241.26,241.28,240.92,240.94,5395.0,234.673,234.6925,234.3423,234.3618,5395.0
2020-10-13 15:50:00,240.92,241.0,240.65,240.66,9190.0,234.3423,234.4201,234.0797,234.0894,9190.0
2020-10-13 15:55:00,240.69,240.71,240.37,240.37,9013.0,234.1186,234.138,233.8073,233.8073,9013.0
2020-10-14 09:30:00,241.03,241.03,240.5,240.72,25654.0,234.4493,234.4493,233.9338,234.1478,25654.0
2020-10-14 09:35:00,240.86,241.45,240.83,241.31,3810.0,234.2839,234.8578,234.2548,234.7216,3810.0
2020-10-14 09:40:00,241.39,241.61,241.26,241.5,23855.0,234.7995,235.0135,234.673,234.9065,23855.0
2020-10-14 09:45:00,241.49,241.72,241.41,241.58,5185.0,234.8967,235.1205,234.8189,234.9843,5185.0
2020-10-14 09:50:00,241.5,241.57,241.32,241.57,530718.0,234.9065,234.9746,234.7314,234.9746,530718.0
2020-10-14 09:55:00,241.55,241.58,241.33,241.48,2463.0,234.9551,234.9843,234.7411,234.887,2463.0
2020-10-14 10:00:00,241.51,241.57,240.96,240.97,7329.0,234.9162,234.9746,234.3812,234.3909,7329.0
2020-10-14 10:05:00,241.02,241.25,240.9,241.24,6658.0,234.4396,234.6633,234.3228,234.6536,6658.0
2020-10-14 10:10:00,241.23,241.23,240.77,240.82,5611.0,234.6438,234.6438,234.1964,234.245,5611.0
2020-10-14 10:15:00,240.91,240.92,240.43,240.51,5428.0,234.3326,234.3423,233.8657,233.9435,5428.0
2020-10-14 10:20:00,240.59,240.65,240.43,240.43,10159.0,234.0213,234.0797,233.8657,233.8657,10159.0
2020-10-14 10:25:00,240.34,240.34,239.85,239.95,9710.0,233.7781,233.7781,233.3015,233.3988,9710.0
2020-10-14 10:30:00,239.94,239.94,239.56,239.57,5774.0,233.3891,233.3891,233.0194,233.0292,5774.0
2020-10-14 10:35:00,239.58,240.14,239.56,240.06,4251.0,233.0389,233.5836,233.0194,233.5058,4251.0
2020-10-14 10:40:00,240.14,240.42,240.14,240.39,7247.0,233.5836,233.8559,233.5836,233.8268,7247.0
2020-10-14 10:45:00,240.41,240.61,240.38,240.42,3524.0,233.8462,234.0408,233.817,233.8559,3524.0
2020-10-14 10:50:00,240.38,240.65,240.38,240.64,2108.0,233.817,234.0797,233.817,234.0699,2108.0
2020-10-14 10:55:00,240.6,240.6,240.46,240.49,4543.0,234.031,234.031,233.8949,233.924,4543.0
2020-10-14 11:00:00,240.34,240.41,240.27,240.32,2183.0,233.7781,233.8462,233.71,233.7587,2183.0
2020-10-14 11:05:00,240.43,240.75,240.42,240.75,3290.0,233.8657,234.1769,233.8559,234.1769,3290.0
2020-10-14 11:10:00,240.78,240.78,240.56,240.62,1141.0,234.2061,234.2061,233.9921,234.0505,1141.0
2020-10-14 11:15:00,240.66,240.66,240.45,240.49,6776.0,234.0894,234.0894,233.8851,233.924,6776.0
2020-10-14 11:20:00,240.32,240.39,240.09,240.18,6313.0,233.7587,233.8268,233.535,233.6225,6313.0
2020-10-14 11:25:00,240.17,240.17,240.01,240.05,3914.0,233.6128,233.6128,233.4571,233.4961,3914.0
2020-10-14 11:30:00,239.94,239.95,239.84,239.88,2604.0,233.3891,233.3988,233.2918,233.3307,2604.0
2020-10-14 11:35:00,239.88,240.09,239.8,239.86,2037.0,233.3307,233.535,233.2529,233.3112,2037.0
2020-10-14 11:40:00,239.77,239.95,239.63,239.87,9463.0,233.2237,233.3988,233.0875,233.321,9463.0
2020-10-14 11:45:00,239.73,239.73,239.0,239.21,5895.0,233.1848,233.1848,232.4747,232.679,5895.0
2020-10-14 11:50:00,239.2,239.2,238.46,238.49,7645.0,232.6693,232.6693,231.9495,231.9786,7645.0
2020-10-14 11:55:00,238.58,238.82,238.28,238.4,9332.0,232.0662,232.2996,231.7744,231.8911,9332.0
2020-10-14 12:00:00,238.39,238.64,238.32,238.64,24245.0,231.8814,232.1245,231.8133,232.1245,24245.0
2020-10-14 12:05:00,238.64,238.82,238.57,238.58,8612.0,232.1245,232.2996,232.0565,232.0662,8612.0
2020-10-14 12:10:00,238.3,238.31,238.12,238.15,13590.0,231.7938,231.8036,231.6187,231.6479,13590.0
2020-10-14 12:15:00,238.23,238.3,237.56,237.56,12994.0,231.7257,231.7938,231.074,231.074,12994.0
2020-10-14 12:20:00,237.73,237.75,237.15,237.16,42528.0,231.2394,231.2588,230.6752,230.685,42528.0
2020-10-14 12:25:00,237.23,237.75,237.23,237.75,16568.0,230.753,231.2588,230.753,231.2588,16568.0
2020-10-14 12:30:00,237.59,237.97,237.59,237.86,5551.0,231.1032,231.4728,231.1032,231.3658,5551.0
2020-10-14 12:35:00,237.83,238.01,237.51,237.52,4587.0,231.3367,231.5117,231.0254,231.0351,4587.0
2020-10-14 12:40:00,237.8,238.13,237.79,238.04,3891.0,231.3075,231.6285,231.2978,231.5409,3891.0
2020-10-14 12:45:00,237.93,238.1,237.91,238.04,5308.0,231.4339,231.5993,231.4145,231.5409,5308.0
2020-10-14 12:50:00,237.95,238.05,237.8,237.96,3763.0,231.4534,231.5507,231.3075,231.4631,3763.0
2020-10-14 12:55:00,237.99,238.29,237.71,238.03,4449.0,231.4923,231.7841,231.2199,231.5312,4449.0
2020-10-14 13:00:00,237.92,238.29,237.79,238.29,5190.0,231.4242,231.7841,231.2978,231.7841,5190.0
2020-10-14 13:05:00,238.35,238.37,238.1,238.15,5913.0,231.8425,231.8619,231.5993,231.6479,5913.0
2020-10-14 13:10:00,238.11,238.2,237.97,237.98,6029.0,231.609,231.6966,231.4728,231.4826,6029.0
2020-10-14 13:15:00,238.01,238.3,237.99,238.03,4086.0,231.5117,231.7938,231.4923,231.5312,4086.0
2020-10-14 13:20:00,238.07,238.16,237.93,238.08,11821.0,231.5701,231.6577,231.4339,231.5798,11821.0
2020-10-14 13:25:00,237.98,238.13,237.9,237.93,5762.0,231.4826,231.6285,231.4048,231.4339,5762.0
2020-10-14 13:30:00,237.92,237.94,237.42,237.45,5341.0,231.4242,231.4437,230.9379,230.967,5341.0
2020-10-14 13:35:00,237.48,237.81,237.48,237.8,10768.0,230.9962,231.3172,230.9962,231.3075,10768.0
2020-10-14 13:40:00,237.85,238.08,237.85,238.03,7700.0,231.3561,231.5798,231.3561,231.5312,7700.0
2020-10-14 13:45:00,238.04,238.31,238.04,238.31,6258.0,231.5409,231.8036,231.5409,231.8036,6258.0
2020-10-14 13:50:00,238.33,238.44,238.21,238.42,5007.0,231.823,231.93,231.7063,231.9106,5007.0
2020-10-14 13:55:00,238.42,238.49,238.34,238.49,1271.0,231.9106,231.9786,231.8327,231.9786,1271.0
2020-10-14 14:00:00,238.47,238.56,238.33,238.48,4081.0,231.9592,232.0467,231.823,231.9689,4081.0
2020-10-14 14:05:00,238.5,238.85,238.5,238.72,3243.0,231.9884,232.3288,231.9884,232.2024,3243.0
2020-10-14 14:10:00,238.75,239.03,238.74,238.99,10344.0,232.2315,232.5039,232.2218,232.465,10344.0
2020-10-14 14:15:00,238.88,238.95,238.68,238.71,3530.0,232.358,232.4261,232.1635,232.1926,3530.0
2020-10-14 14:20:00,238.66,238.76,238.5,238.5,3904.0,232.144,232.2413,231.9884,231.9884,3904.0
2020-10-14 14:25:00,238.52,238.52,238.21,238.36,7411.0,232.0078,232.0078,231.7063,231.8522,7411.0
2020-10-14 14:30:00,238.37,238.45,237.92,237.92,6044.0,231.8619,231.9397,231.4242,231.4242,6044.0
2020-10-14 14:35:00,237.98,238.06,237.82,237.83,7775.0,231.4826,231.5604,231.3269,231.3367,7775.0
2020-10-14 14:40:00,237.89,238.27,237.89,238.09,1945.0,231.395,231.7646,231.395,231.5896,1945.0
2020-10-14 14:45:00,238.1,238.36,237.94,238.33,3377.0,231.5993,231.8522,231.4437,231.823,3377.0
2020-10-14 14:50:00,238.25,238.33,238.11,238.3,2641.0,231.7452,231.823,231.609,231.7938,2641.0
2020-10-14 14:55:00,238.3,238.62,238.3,238.55,1463.0,231.7938,232.1051,231.7938,232.037,1463.0
2020-10-14 15:00:00,238.56,238.73,238.4,238.73,2990.0,232.0467,232.2121,231.8911,232.2121,2990.0
2020-10-14 15:05:00,238.75,239.1,238.74,238.97,13444.0,232.2315,232.572,232.2218,232.4455,13444.0
2020-10-14 15:10:00,239.06,239.4,239.06,239.32,2714.0,232.5331,232.8638,232.5331,232.786,2714.0
2020-10-14 15:15:00,239.4,239.41,239.1,239.21,3510.0,232.8638,232.8735,232.572,232.679,3510.0
2020-10-14 15:20:00,239.19,239.33,239.12,239.12,1592.0,232.6595,232.7957,232.5914,232.5914,1592.0
2020-10-14 15:25:00,238.9,239.07,238.84,239.0,2442.0,232.3774,232.5428,232.3191,232.4747,2442.0
2020-10-14 15:30:00,238.96,239.53,238.96,239.32,14747.0,232.4358,232.9902,232.4358,232.786,14747.0
2020-10-14 15:35:00,239.41,239.41,238.99,239.02,13327.0,232.8735,232.8735,232.465,232.4942,13327.0
2020-10-14 15:40:00,239.18,239.39,239.15,239.31,10821.0,232.6498,232.8541,232.6206,232.7763,10821.0
2020-10-14 15:45:00,239.25,239.33,238.86,238.94,5432.0,232.7179,232.7957,232.3385,232.4164,5432.0
2020-10-14 15:50:00,239.0,239.24,238.99,239.01,5650.0,232.4747,232.7082,232.465,232.4844,5650.0
2020-10-14 15:55:00,238.91,238.91,238.42,238.43,6161.0,232.3872,232.3872,231.9106,231.9203,6161.0
2020-10-15 09:30:00,234.85,235.88,234.29,235.62,72668.0,228.438,229.4399,227.8933,229.187,72668.0
2020-10-15 09:35:00,235.61,235.97,235.61,235.71,19770.0,229.1773,229.5274,229.1773,229.2745,19770.0
2020-10-15 09:40:00,235.66,236.32,235.54,236.32,36453.0,229.2259,229.8679,229.1092,229.8679,36453.0
2020-10-15 09:45:00,236.33,236.33,235.98,236.15,17794.0,229.8776,229.8776,229.5372,229.7025,17794.0
2020-10-15 09:50:00,236.1,236.72,236.06,236.69,16979.0,229.6539,230.257,229.615,230.2278,16979.0
2020-10-15 09:55:00,236.72,236.73,236.39,236.7,21178.0,230.257,230.2667,229.936,230.2375,21178.0
2020-10-15 10:00:00,236.63,236.74,236.26,236.3,9938.0,230.1694,230.2764,229.8095,229.8484,9938.0
2020-10-15 10:05:00,236.33,236.45,235.86,235.86,4034.0,229.8776,229.9943,229.4204,229.4204,4034.0
2020-10-15 10:10:00,235.8,235.95,235.6,235.62,10288.0,229.3621,229.508,229.1675,229.187,10288.0
2020-10-15 10:15:00,235.66,236.19,235.43,235.95,79732.0,229.2259,229.7414,229.0022,229.508,79732.0
2020-10-15 10:20:00,236.1,236.14,235.76,236.11,139462.0,229.6539,229.6928,229.3232,229.6636,139462.0
2020-10-15 10:25:00,235.99,235.99,235.43,235.51,4108.0,229.5469,229.5469,229.0022,229.08,4108.0
2020-10-15 10:30:00,235.51,235.51,235.07,235.15,2892.0,229.08,229.08,228.652,228.7298,2892.0
2020-10-15 10:35:00,235.09,235.1,234.7,234.77,9911.0,228.6715,228.6812,228.2921,228.3602,9911.0
2020-10-15 10:40:00,234.89,235.11,234.54,234.77,13272.0,228.4769,228.6909,228.1365,228.3602,13272.0
2020-10-15 10:45:00,234.65,235.13,234.63,235.05,5940.0,228.2435,228.7104,228.224,228.6326,5940.0
2020-10-15 10:50:00,235.02,235.23,235.02,235.14,5070.0,228.6034,228.8076,228.6034,228.7201,5070.0
2020-10-15 10:55:00,235.0,235.51,234.99,235.43,2962.0,228.5839,229.08,228.5742,229.0022,2962.0
2020-10-15 11:00:00,235.38,235.38,235.02,235.11,2047.0,228.9536,228.9536,228.6034,228.6909,2047.0
2020-10-15 11:05:00,235.13,235.82,235.12,235.82,5623.0,228.7104,229.3815,228.7007,229.3815,5623.0
2020-10-15 11:10:00,235.73,235.8,235.72,235.79,2579.0,229.294,229.3621,229.2843,229.3524,2579.0
2020-10-15 11:15:00,235.91,236.41,235.9,236.41,3577.0,229.4691,229.9554,229.4594,229.9554,3577.0
2020-10-15 11:20:00,236.25,236.44,236.19,236.29,4831.0,229.7998,229.9846,229.7414,229.8387,4831.0
2020-10-15 11:25:00,236.35,236.35,235.97,235.99,2781.0,229.8971,229.8971,229.5274,229.5469,2781.0
2020-10-15 11:30:00,236.05,236.34,236.03,236.29,3544.0,229.6053,229.8873,229.5858,229.8387,3544.0
2020-10-15 11:35:00,236.29,236.5,236.18,236.5,2372.0,229.8387,230.043,229.7317,230.043,2372.0
2020-10-15 11:40:00,236.52,236.66,236.46,236.46,5010.0,230.0624,230.1986,230.0041,230.0041,5010.0
2020-10-15 11:45:00,236.58,236.61,236.38,236.38,1711.0,230.1208,230.15,229.9263,229.9263,1711.0
2020-10-15 11:50:00,236.37,236.57,235.96,236.33,6298.0,229.9165,230.1111,229.5177,229.8776,6298.0
2020-10-15 11:55:00,236.27,236.27,236.1,236.1,2111.0,229.8193,229.8193,229.6539,229.6539,2111.0
2020-10-15 12:00:00,236.07,236.28,236.07,236.16,13175.0,229.6247,229.829,229.6247,229.7123,13175.0
2020-10-15 12:05:00,236.26,236.35,236.08,236.09,2563.0,229.8095,229.8971,229.6344,229.6442,2563.0
2020-10-15 12:10:00,236.08,236.08,235.85,235.89,2875.0,229.6344,229.6344,229.4107,229.4496,2875.0
2020-10-15 12:15:00,235.94,236.08,235.92,236.02,1737.0,229.4983,229.6344,229.4788,229.5761,1737.0
2020-10-15 12:20:00,236.0,236.0,235.66,235.78,2346.0,229.5566,229.5566,229.2259,229.3426,2346.0
2020-10-15 12:25:00,235.77,235.78,235.65,235.71,2155.0,229.3329,229.3426,229.2162,229.2745,2155.0
2020-10-15 12:30:00,235.86,235.86,235.55,235.64,1074.0,229.4204,229.4204,229.1189,229.2065,1074.0
2020-10-15 12:35:00,235.63,235.74,235.46,235.73,3097.0,229.1967,229.3037,229.0314,229.294,3097.0
2020-10-15 12:40:00,235.67,235.88,235.59,235.59,7434.0,229.2356,229.4399,229.1578,229.1578,7434.0
2020-10-15 12:45:00,235.46,235.66,235.32,235.62,2640.0,229.0314,229.2259,228.8952,229.187,2640.0
2020-10-15 12:50:00,235.7,235.95,235.7,235.9,13282.0,229.2648,229.508,229.2648,229.4594,13282.0
2020-10-15 12:55:00,235.89,236.04,235.89,235.91,4638.0,229.4496,229.5955,229.4496,229.4691,4638.0
2020-10-15 13:00:00,235.96,236.06,235.96,235.97,3989.0,229.5177,229.615,229.5177,229.5274,3989.0
2020-10-15 13:05:00,236.12,236.12,236.01,236.03,20269.0,229.6733,229.6733,229.5664,229.5858,20269.0
2020-10-15 13:10:00,236.07,236.24,236.04,236.15,2265.0,229.6247,229.7901,229.5955,229.7025,2265.0
2020-10-15 13:15:00,236.19,236.31,235.77,236.0,3967.0,229.7414,229.8582,229.3329,229.5566,3967.0
2020-10-15 13:20:00,235.87,235.99,235.87,235.89,6846.0,229.4302,229.5469,229.4302,229.4496,6846.0
2020-10-15 13:25:00,235.81,236.03,235.81,235.89,2569.0,229.3718,229.5858,229.3718,229.4496,2569.0
2020-10-15 13:30:00,235.86,236.08,235.72,236.01,6341.0,229.4204,229.6344,229.2843,229.5664,6341.0
2020-10-15 13:35:00,236.13,236.35,236.13,236.34,5128.0,229.6831,229.8971,229.6831,229.8873,5128.0
2020-10-15 13:40:00,236.38,236.62,236.38,236.62,3673.0,229.9263,230.1597,229.9263,230.1597,3673.0
2020-10-15 13:45:00,236.71,236.71,236.39,236.39,3529.0,230.2472,230.2472,229.936,229.936,3529.0
2020-10-15 13:50:00,236.43,236.55,236.41,236.54,4602.0,229.9749,230.0916,229.9554,230.0819,4602.0
2020-10-15 13:55:00,236.43,236.56,236.38,236.49,7081.0,229.9749,230.1013,229.9263,230.0332,7081.0
2020-10-15 14:00:00,236.63,236.72,236.6,236.71,5193.0,230.1694,230.257,230.1402,230.2472,5193.0
2020-10-15 14:05:00,236.72,236.88,236.69,236.81,4317.0,230.257,230.4126,230.2278,230.3445,4317.0
2020-10-15 14:10:00,236.81,236.84,236.63,236.72,5832.0,230.3445,230.3737,230.1694,230.257,5832.0
2020-10-15 14:15:00,236.83,236.84,236.66,236.8,5870.0,230.364,230.3737,230.1986,230.3348,5870.0
2020-10-15 14:20:00,236.83,236.83,236.64,236.64,4480.0,230.364,230.364,230.1792,230.1792,4480.0
2020-10-15 14:25:00,236.63,236.83,236.63,236.83,3798.0,230.1694,230.364,230.1694,230.364,3798.0
2020-10-15 14:30:00,236.74,236.91,236.74,236.9,5158.0,230.2764,230.4418,230.2764,230.4321,5158.0
2020-10-15 14:35:00,236.81,236.82,236.47,236.49,2501.0,230.3445,230.3542,230.0138,230.0332,2501.0
2020-10-15 14:40:00,236.46,236.57,236.36,236.36,2694.0,230.0041,230.1111,229.9068,229.9068,2694.0
2020-10-15 14:45:00,236.29,236.33,236.25,236.3,2742.0,229.8387,229.8776,229.7998,229.8484,2742.0
2020-10-15 14:50:00,236.35,236.58,236.35,236.48,8192.0,229.8971,230.1208,229.8971,230.0235,8192.0
2020-10-15 14:55:00,236.49,236.85,236.45,236.85,4914.0,230.0332,230.3834,229.9943,230.3834,4914.0
2020-10-15 15:00:00,236.77,237.01,236.76,236.97,2139.0,230.3056,230.5391,230.2959,230.5001,2139.0
2020-10-15 15:05:00,236.9,237.11,236.81,237.06,8859.0,230.4321,230.6363,230.3445,230.5877,8859.0
2020-10-15 15:10:00,237.21,237.22,236.86,237.02,8532.0,230.7336,230.7433,230.3931,230.5488,8532.0
2020-10-15 15:15:00,237.05,237.5,237.0,237.5,4351.0,230.578,231.0157,230.5293,231.0157,4351.0
2020-10-15 15:20:00,237.45,237.54,237.41,237.54,4906.0,230.967,231.0546,230.9281,231.0546,4906.0
2020-10-15 15:25:00,237.49,237.74,237.49,237.7,6717.0,231.0059,231.2491,231.0059,231.2102,6717.0
2020-10-15 15:30:00,237.46,237.73,237.45,237.62,3986.0,230.9768,231.2394,230.967,231.1324,3986.0
2020-10-15 15:35:00,237.65,237.66,237.53,237.55,4753.0,231.1616,231.1713,231.0449,231.0643,4753.0
2020-10-15 15:40:00,237.59,237.86,237.57,237.72,15189.0,231.1032,231.3658,231.0838,231.2297,15189.0
2020-10-15 15:45:00,237.7,237.7,237.25,237.31,5769.0,231.2102,231.2102,230.7725,230.8309,5769.0
2020-10-15 15:50:00,237.25,237.52,237.22,237.22,5600.0,230.7725,231.0351,230.7433,230.7433,5600.0
2020-10-15 15:55:00,237.3,237.35,237.14,237.31,8655.0,230.8211,230.8698,230.6655,230.8309,8655.0
2020-10-16 09:30:00,238.65,238.84,238.22,238.75,24998.0,232.1343,232.3191,231.716,232.2315,24998.0
2020-10-16 09:35:00,238.76,238.8,238.46,238.48,3278.0,232.2413,232.2802,231.9495,231.9689,3278.0
2020-10-16 09:40:00,238.46,238.87,238.46,238.79,8495.0,231.9495,232.3483,231.9495,232.2705,8495.0
2020-10-16 09:45:00,238.77,238.87,238.57,238.71,2678.0,232.251,232.3483,232.0565,232.1926,2678.0
2020-10-16 09:50:00,238.72,238.72,238.34,238.38,808.0,232.2024,232.2024,231.8327,231.8716,808.0
2020-10-16 09:55:00,238.45,238.91,238.43,238.84,6246.0,231.9397,232.3872,231.9203,232.3191,6246.0
2020-10-16 10:00:00,238.92,239.39,238.92,239.39,15538.0,232.3969,232.8541,232.3969,232.8541,15538.0
2020-10-16 10:05:00,239.34,239.37,239.22,239.32,8982.0,232.8054,232.8346,232.6887,232.786,8982.0
2020-10-16 10:10:00,239.32,239.36,239.19,239.21,6237.0,232.786,232.8249,232.6595,232.679,6237.0
2020-10-16 10:15:00,239.25,239.78,239.24,239.75,2274.0,232.7179,233.2334,232.7082,233.2042,2274.0
2020-10-16 10:20:00,239.83,240.01,239.81,239.88,5291.0,233.2821,233.4571,233.2626,233.3307,5291.0
2020-10-16 10:25:00,239.91,240.01,239.85,239.91,6169.0,233.3599,233.4571,233.3015,233.3599,6169.0
2020-10-16 10:30:00,239.92,239.95,239.73,239.84,7630.0,233.3696,233.3988,233.1848,233.2918,7630.0
2020-10-16 10:35:00,239.75,239.82,239.56,239.82,5074.0,233.2042,233.2723,233.0194,233.2723,5074.0
2020-10-16 10:40:00,239.9,239.9,239.48,239.49,3128.0,233.3501,233.3501,232.9416,232.9513,3128.0
2020-10-16 10:45:00,239.49,239.54,238.91,238.92,9370.0,232.9513,233.0,232.3872,232.3969,9370.0
2020-10-16 10:50:00,238.94,239.16,238.84,239.16,5654.0,232.4164,232.6304,232.3191,232.6304,5654.0
2020-10-16 10:55:00,239.16,239.16,238.92,239.04,8903.0,232.6304,232.6304,232.3969,232.5136,8903.0
2020-10-16 11:00:00,238.97,238.97,238.8,238.86,64125.0,232.4455,232.4455,232.2802,232.3385,64125.0
2020-10-16 11:05:00,238.7,238.7,238.39,238.47,8649.0,232.1829,232.1829,231.8814,231.9592,8649.0
2020-10-16 11:10:00,238.46,238.49,238.21,238.37,5032.0,231.9495,231.9786,231.7063,231.8619,5032.0
2020-10-16 11:15:00,238.32,238.4,237.91,238.18,9640.0,231.8133,231.8911,231.4145,231.6771,9640.0
2020-10-16 11:20:00,238.14,238.17,237.59,237.59,2663.0,231.6382,231.6674,231.1032,231.1032,2663.0
2020-10-16 11:25:00,237.55,237.98,237.46,237.98,2796.0,231.0643,231.4826,230.9768,231.4826,2796.0
2020-10-16 11:30:00,237.83,238.11,237.83,238.04,3172.0,231.3367,231.609,231.3367,231.5409,3172.0
2020-10-16 11:35:00,237.95,238.19,237.87,237.9,6046.0,231.4534,231.6868,231.3756,231.4048,6046.0
2020-10-16 11:40:00,237.84,238.16,237.82,238.05,7420.0,231.3464,231.6577,231.3269,231.5507,7420.0
2020-10-16 11:45:00,238.0,238.33,237.94,238.32,3378.0,231.502,231.823,231.4437,231.8133,3378.0
2020-10-16 11:50:00,238.27,238.4,238.26,238.4,1855.0,231.7646,231.8911,231.7549,231.8911,1855.0
2020-10-16 11:55:00,238.37,238.38,238.23,238.37,1780.0,231.8619,231.8716,231.7257,231.8619,1780.0
2020-10-16 12:00:00,238.43,238.44,238.33,238.34,1426.0,231.9203,231.93,231.823,231.8327,1426.0
2020-10-16 12:05:00,238.24,238.24,237.7,237.9,4744.0,231.7355,231.7355,231.2102,231.4048,4744.0
2020-10-16 12:10:00,237.84,237.97,237.79,237.97,2465.0,231.3464,231.4728,231.2978,231.4728,2465.0
2020-10-16 12:15:00,237.98,238.11,237.98,238.1,4477.0,231.4826,231.609,231.4826,231.5993,4477.0
2020-10-16 12:20:00,238.08,238.08,237.83,237.94,2679.0,231.5798,231.5798,231.3367,231.4437,2679.0
2020-10-16 12:25:00,238.0,238.23,238.0,238.14,2077.0,231.502,231.7257,231.502,231.6382,2077.0
2020-10-16 12:30:00,238.13,238.14,237.66,237.8,4261.0,231.6285,231.6382,231.1713,231.3075,4261.0
2020-10-16 12:35:00,237.57,237.69,237.55,237.68,1380.0,231.0838,231.2005,231.0643,231.1908,1380.0
2020-10-16 12:40:00,237.67,237.68,237.4,237.48,4264.0,231.181,231.1908,230.9184,230.9962,4264.0
2020-10-16 12:45:00,237.57,237.87,237.57,237.8,3771.0,231.0838,231.3756,231.0838,231.3075,3771.0
2020-10-16 12:50:00,237.87,237.87,237.61,237.74,3173.0,231.3756,231.3756,231.1227,231.2491,3173.0
2020-10-16 12:55:00,237.75,238.09,237.75,238.07,5727.0,231.2588,231.5896,231.2588,231.5701,5727.0
2020-10-16 13:00:00,238.03,238.07,238.02,238.06,585.0,231.5312,231.5701,231.5215,231.5604,585.0
2020-10-16 13:05:00,237.96,238.19,237.95,238.19,7539.0,231.4631,231.6868,231.4534,231.6868,7539.0
2020-10-16 13:10:00,238.21,238.32,238.21,238.32,2873.0,231.7063,231.8133,231.7063,231.8133,2873.0
2020-10-16 13:15:00,238.4,238.47,238.39,238.43,1584.0,231.8911,231.9592,231.8814,231.9203,1584.0
2020-10-16 13:20:00,238.44,238.51,238.44,238.47,1567.0,231.93,231.9981,231.93,231.9592,1567.0
2020-10-16 13:25:00,238.4,238.4,238.25,238.34,3129.0,231.8911,231.8911,231.7452,231.8327,3129.0
2020-10-16 13:30:00,238.32,238.32,238.16,238.3,7347.0,231.8133,231.8133,231.6577,231.7938,7347.0
2020-10-16 13:35:00,238.34,238.46,238.33,238.33,8338.0,231.8327,231.9495,231.823,231.823,8338.0
2020-10-16 13:40:00,238.43,238.47,238.33,238.33,1861.0,231.9203,231.9592,231.823,231.823,1861.0
2020-10-16 13:45:00,238.29,238.47,238.19,238.47,4833.0,231.7841,231.9592,231.6868,231.9592,4833.0
2020-10-16 13:50:00,238.4,238.53,238.4,238.47,4111.0,231.8911,232.0176,231.8911,231.9592,4111.0
2020-10-16 13:55:00,238.42,238.42,238.21,238.22,2263.0,231.9106,231.9106,231.7063,231.716,2263.0
2020-10-16 14:00:00,238.26,238.41,237.98,238.04,4269.0,231.7549,231.9008,231.4826,231.5409,4269.0
2020-10-16 14:05:00,238.22,238.35,238.21,238.32,2651.0,231.716,231.8425,231.7063,231.8133,2651.0
2020-10-16 14:10:00,238.26,238.52,238.26,238.41,3135.0,231.7549,232.0078,231.7549,231.9008,3135.0
2020-10-16 14:15:00,238.39,238.46,238.32,238.36,1790.0,231.8814,231.9495,231.8133,231.8522,1790.0
2020-10-16 14:20:00,238.33,238.44,238.32,238.35,9959.0,231.823,231.93,231.8133,231.8425,9959.0
2020-10-16 14:25:00,238.29,238.5,238.29,238.5,2418.0,231.7841,231.9884,231.7841,231.9884,2418.0
2020-10-16 14:30:00,238.44,238.54,238.44,238.52,3847.0,231.93,232.0273,231.93,232.0078,3847.0
2020-10-16 14:35:00,238.47,238.67,238.45,238.64,4157.0,231.9592,232.1537,231.9397,232.1245,4157.0
2020-10-16 14:40:00,238.59,238.6,238.44,238.48,3120.0,232.0759,232.0856,231.93,231.9689,3120.0
2020-10-16 14:45:00,238.54,238.54,238.38,238.46,5631.0,232.0273,232.0273,231.8716,231.9495,5631.0
2020-10-16 14:50:00,238.49,238.79,238.45,238.79,6738.0,231.9786,232.2705,231.9397,232.2705,6738.0
2020-10-16 14:55:00,238.78,238.87,238.77,238.8,2595.0,232.2607,232.3483,232.251,232.2802,2595.0
2020-10-16 15:00:00,238.82,238.85,238.34,238.34,8568.0,232.2996,232.3288,231.8327,231.8327,8568.0
2020-10-16 15:05:00,238.22,238.46,238.22,238.26,5515.0,231.716,231.9495,231.716,231.7549,5515.0
2020-10-16 15:10:00,238.31,238.33,237.91,237.99,2722.0,231.8036,231.823,231.4145,231.4923,2722.0
2020-10-16 15:15:00,237.91,238.13,237.91,238.03,7198.0,231.4145,231.6285,231.4145,231.5312,7198.0
2020-10-16 15:20:00,238.03,238.05,237.76,237.92,1852.0,231.5312,231.5507,231.2686,231.4242,1852.0
2020-10-16 15:25:00,237.95,237.99,237.83,237.92,5935.0,231.4534,231.4923,231.3367,231.4242,5935.0
2020-10-16 15:30:00,237.77,237.8,237.5,237.53,8007.0,231.2783,231.3075,231.0157,231.0449,8007.0
2020-10-16 15:35:00,237.58,237.72,237.53,237.53,3535.0,231.0935,231.2297,231.0449,231.0449,3535.0
2020-10-16 15:40:00,237.41,237.46,237.27,237.43,29785.0,230.9281,230.9768,230.792,230.9476,29785.0
2020-10-16 15:45:00,237.35,237.51,237.35,237.42,5647.0,230.8698,231.0254,230.8698,230.9379,5647.0
2020-10-16 15:50:00,237.21,237.23,236.81,236.81,9650.0,230.7336,230.753,230.3445,230.3445,9650.0
2020-10-16 15:55:00,236.91,236.92,236.25,236.46,16886.0,230.4418,230.4515,229.7998,230.0041,16886.0
2020-10-19 09:30:00,237.86,238.13,237.45,238.09,25845.0,231.3658,231.6285,230.967,231.5896,25845.0
2020-10-19 09:35:00,238.14,238.56,238.14,238.44,4718.0,231.6382,232.0467,231.6382,231.93,4718.0
2020-10-19 09:40:00,238.56,238.66,238.34,238.55,13765.0,232.0467,232.144,231.8327,232.037,13765.0
2020-10-19 09:45:00,238.63,238.63,238.27,238.33,6059.0,232.1148,232.1148,231.7646,231.823,6059.0
2020-10-19 09:50:00,238.34,238.34,237.75,237.82,6135.0,231.8327,231.8327,231.2588,231.3269,6135.0
2020-10-19 09:55:00,237.88,237.9,237.45,237.45,6295.0,231.3853,231.4048,230.967,230.967,6295.0
2020-10-19 10:00:00,237.26,237.52,237.14,237.5,4607.0,230.7822,231.0351,230.6655,231.0157,4607.0
2020-10-19 10:05:00,237.32,237.36,236.56,236.6,4612.0,230.8406,230.8795,230.1013,230.1402,4612.0
2020-10-19 10:10:00,236.56,236.72,236.26,236.72,7287.0,230.1013,230.257,229.8095,230.257,7287.0
2020-10-19 10:15:00,236.63,237.08,236.59,236.98,15636.0,230.1694,230.6071,230.1305,230.5099,15636.0
2020-10-19 10:20:00,236.92,237.01,236.85,236.97,10915.0,230.4515,230.5391,230.3834,230.5001,10915.0
2020-10-19 10:25:00,237.22,237.5,237.21,237.5,5992.0,230.7433,231.0157,230.7336,231.0157,5992.0
2020-10-19 10:30:00,237.39,237.42,236.75,236.75,4336.0,230.9087,230.9379,230.2861,230.2861,4336.0
2020-10-19 10:35:00,236.67,236.68,235.97,236.0,8510.0,230.2083,230.2181,229.5274,229.5566,8510.0
2020-10-19 10:40:00,236.2,236.42,236.11,236.11,2546.0,229.7512,229.9652,229.6636,229.6636,2546.0
2020-10-19 10:45:00,235.52,236.13,235.52,235.95,3527.0,229.0897,229.6831,229.0897,229.508,3527.0
2020-10-19 10:50:00,235.98,236.01,235.85,235.9,1481.0,229.5372,229.5664,229.4107,229.4594,1481.0
2020-10-19 10:55:00,235.84,236.24,235.84,236.18,1187.0,229.401,229.7901,229.401,229.7317,1187.0
2020-10-19 11:00:00,236.18,236.46,236.17,236.46,1179.0,229.7317,230.0041,229.722,230.0041,1179.0
2020-10-19 11:05:00,236.42,236.61,236.39,236.46,1385.0,229.9652,230.15,229.936,230.0041,1385.0
2020-10-19 11:10:00,236.48,236.61,236.46,236.61,2898.0,230.0235,230.15,230.0041,230.15,2898.0
2020-10-19 11:15:00,236.63,236.86,236.5,236.5,7814.0,230.1694,230.3931,230.043,230.043,7814.0
2020-10-19 11:20:00,236.43,236.43,235.58,235.75,9571.0,229.9749,229.9749,229.1481,229.3135,9571.0
2020-10-19 11:25:00,235.85,236.09,235.73,236.08,5372.0,229.4107,229.6442,229.294,229.6344,5372.0
2020-10-19 11:30:00,236.21,236.29,236.02,236.15,2749.0,229.7609,229.8387,229.5761,229.7025,2749.0
2020-10-19 11:35:00,236.1,236.53,236.1,236.47,5826.0,229.6539,230.0722,229.6539,230.0138,5826.0
2020-10-19 11:40:00,236.47,236.65,236.26,236.36,3954.0,230.0138,230.1889,229.8095,229.9068,3954.0
2020-10-19 11:45:00,236.24,236.29,236.02,236.06,3247.0,229.7901,229.8387,229.5761,229.615,3247.0
2020-10-19 11:50:00,236.09,236.17,235.92,235.95,2321.0,229.6442,229.722,229.4788,229.508,2321.0
2020-10-19 11:55:00,235.94,236.09,235.83,235.89,9069.0,229.4983,229.6442,229.3913,229.4496,9069.0
2020-10-19 12:00:00,235.8,236.25,235.65,236.05,3189.0,229.3621,229.7998,229.2162,229.6053,3189.0
2020-10-19 12:05:00,235.83,236.08,235.53,235.97,9352.0,229.3913,229.6344,229.0995,229.5274,9352.0
2020-10-19 12:10:00,236.07,236.07,235.63,235.71,5256.0,229.6247,229.6247,229.1967,229.2745,5256.0
2020-10-19 12:15:00,235.62,235.88,235.57,235.74,19091.0,229.187,229.4399,229.1384,229.3037,19091.0
2020-10-19 12:20:00,235.77,235.77,235.34,235.64,5801.0,229.3329,229.3329,228.9146,229.2065,5801.0
2020-10-19 12:25:00,235.55,235.71,235.41,235.69,5554.0,229.1189,229.2745,228.9827,229.2551,5554.0
2020-10-19 12:30:00,235.74,235.95,235.65,235.76,20609.0,229.3037,229.508,229.2162,229.3232,20609.0
2020-10-19 12:35:00,235.81,236.02,235.81,235.84,1420.0,229.3718,229.5761,229.3718,229.401,1420.0
2020-10-19 12:40:00,235.87,236.12,235.86,236.12,3818.0,229.4302,229.6733,229.4204,229.6733,3818.0
2020-10-19 12:45:00,236.1,236.12,236.01,236.12,4305.0,229.6539,229.6733,229.5664,229.6733,4305.0
2020-10-19 12:50:00,236.07,236.14,235.94,236.03,22816.0,229.6247,229.6928,229.4983,229.5858,22816.0
2020-10-19 12:55:00,235.99,236.17,235.97,235.97,2339.0,229.5469,229.722,229.5274,229.5274,2339.0
2020-10-19 13:00:00,236.11,236.15,235.74,235.74,1867.0,229.6636,229.7025,229.3037,229.3037,1867.0
2020-10-19 13:05:00,235.68,235.92,235.68,235.83,3453.0,229.2454,229.4788,229.2454,229.3913,3453.0
2020-10-19 13:10:00,235.8,236.03,235.8,236.0,2066.0,229.3621,229.5858,229.3621,229.5566,2066.0
2020-10-19 13:15:00,235.99,236.07,235.94,235.98,13214.0,229.5469,229.6247,229.4983,229.5372,13214.0
2020-10-19 13:20:00,236.1,236.17,236.1,236.11,2634.0,229.6539,229.722,229.6539,229.6636,2634.0
2020-10-19 13:25:00,235.94,235.94,235.76,235.87,4262.0,229.4983,229.4983,229.3232,229.4302,4262.0
2020-10-19 13:30:00,235.84,235.9,235.47,235.52,8783.0,229.401,229.4594,229.0411,229.0897,8783.0
2020-10-19 13:35:00,235.53,235.62,235.52,235.53,7724.0,229.0995,229.187,229.0897,229.0995,7724.0
2020-10-19 13:40:00,235.56,235.56,235.33,235.44,1405.0,229.1286,229.1286,228.9049,229.0119,1405.0
2020-10-19 13:45:00,235.37,235.4,234.73,234.92,5983.0,228.9438,228.973,228.3213,228.5061,5983.0
2020-10-19 13:50:00,234.89,235.02,234.67,234.73,4669.0,228.4769,228.6034,228.2629,228.3213,4669.0
2020-10-19 13:55:00,234.8,235.01,234.77,234.95,4776.0,228.3894,228.5937,228.3602,228.5353,4776.0
2020-10-19 14:00:00,234.83,234.9,234.56,234.56,3761.0,228.4186,228.4867,228.1559,228.1559,3761.0
2020-10-19 14:05:00,234.65,234.92,234.58,234.76,5882.0,228.2435,228.5061,228.1754,228.3505,5882.0
2020-10-19 14:10:00,234.68,235.09,234.66,235.05,2676.0,228.2727,228.6715,228.2532,228.6326,2676.0
2020-10-19 14:15:00,235.12,235.25,235.06,235.07,8889.0,228.7007,228.8271,228.6423,228.652,8889.0
2020-10-19 14:20:00,235.03,235.18,235.02,235.14,1944.0,228.6131,228.759,228.6034,228.7201,1944.0
2020-10-19 14:25:00,235.11,235.17,235.07,235.11,3905.0,228.6909,228.7493,228.652,228.6909,3905.0
2020-10-19 14:30:00,235.0,235.0,234.26,234.34,3858.0,228.5839,228.5839,227.8641,227.9419,3858.0
2020-10-19 14:35:00,234.31,234.36,233.96,234.02,6069.0,227.9128,227.9614,227.5723,227.6307,6069.0
2020-10-19 14:40:00,234.09,234.17,233.8,233.81,6740.0,227.6988,227.7766,227.4167,227.4264,6740.0
2020-10-19 14:45:00,233.76,233.77,233.5,233.56,5986.0,227.3778,227.3875,227.1249,227.1832,5986.0
2020-10-19 14:50:00,233.41,233.56,233.31,233.49,8359.0,227.0373,227.1832,226.9401,227.1152,8359.0
2020-10-19 14:55:00,233.53,233.86,233.2,233.27,6521.0,227.1541,227.4751,226.8331,226.9012,6521.0
2020-10-19 15:00:00,233.09,233.12,232.39,232.78,12855.0,226.7261,226.7553,226.0452,226.4245,12855.0
2020-10-19 15:05:00,232.72,232.73,232.44,232.61,4109.0,226.3662,226.3759,226.0938,226.2592,4109.0
2020-10-19 15:10:00,232.75,233.21,232.62,233.19,13109.0,226.3954,226.8428,226.2689,226.8233,13109.0
2020-10-19 15:15:00,233.08,233.08,232.54,232.66,5502.0,226.7163,226.7163,226.1911,226.3078,5502.0
2020-10-19 15:20:00,232.5,232.72,232.23,232.24,7496.0,226.1522,226.3662,225.8896,225.8993,7496.0
2020-10-19 15:25:00,232.15,232.59,232.15,232.56,9038.0,225.8117,226.2397,225.8117,226.2105,9038.0
2020-10-19 15:30:00,232.63,233.08,232.62,233.02,7869.0,226.2786,226.7163,226.2689,226.658,7869.0
2020-10-19 15:35:00,232.95,233.31,232.95,233.31,4870.0,226.5899,226.9401,226.5899,226.9401,4870.0
2020-10-19 15:40:00,233.21,233.33,232.86,232.91,6256.0,226.8428,226.9595,226.5024,226.551,6256.0
2020-10-19 15:45:00,233.03,233.03,232.72,232.87,7981.0,226.6677,226.6677,226.3662,226.5121,7981.0
2020-10-19 15:50:00,232.46,232.51,232.1,232.1,11844.0,226.1133,226.1619,225.7631,225.7631,11844.0
2020-10-19 15:55:00,232.17,232.82,232.16,232.78,8380.0,225.8312,226.4634,225.8215,226.4245,8380.0
2020-10-20 09:30:00,233.6,234.2,233.42,233.9,202256.0,227.2222,227.8058,227.0471,227.514,202256.0
2020-10-20 09:35:00,233.8,234.04,233.17,233.49,3780.0,227.4167,227.6501,226.8039,227.1152,3780.0
2020-10-20 09:40:00,233.55,234.07,233.46,233.86,5537.0,227.1735,227.6793,227.086,227.4751,5537.0
2020-10-20 09:45:00,233.98,234.18,233.85,233.87,1757.0,227.5918,227.7863,227.4653,227.4848,1757.0
2020-10-20 09:50:00,233.86,233.89,233.59,233.73,3690.0,227.4751,227.5042,227.2124,227.3486,3690.0
2020-10-20 09:55:00,233.57,234.52,233.56,234.52,5001.0,227.193,228.117,227.1832,228.117,5001.0
2020-10-20 10:00:00,234.5,234.63,234.3,234.54,4278.0,228.0976,228.224,227.903,228.1365,4278.0
2020-10-20 10:05:00,234.58,234.92,234.58,234.72,2658.0,228.1754,228.5061,228.1754,228.3116,2658.0
2020-10-20 10:10:00,234.73,234.96,234.73,234.84,2106.0,228.3213,228.545,228.3213,228.4283,2106.0
2020-10-20 10:15:00,234.87,234.92,234.63,234.64,3466.0,228.4575,228.5061,228.224,228.2338,3466.0
2020-10-20 10:20:00,234.63,234.67,234.31,234.32,2919.0,228.224,228.2629,227.9128,227.9225,2919.0
2020-10-20 10:25:00,234.32,234.4,233.94,234.05,3792.0,227.9225,228.0003,227.5529,227.6599,3792.0
2020-10-20 10:30:00,234.22,234.33,234.18,234.33,5774.0,227.8252,227.9322,227.7863,227.9322,5774.0
2020-10-20 10:35:00,234.28,234.38,234.01,234.2,7773.0,227.8836,227.9809,227.621,227.8058,7773.0
2020-10-20 10:40:00,234.19,234.23,233.72,233.93,7140.0,227.796,227.835,227.3389,227.5431,7140.0
2020-10-20 10:45:00,234.0,234.11,233.43,233.55,17538.0,227.6112,227.7182,227.0568,227.1735,17538.0
2020-10-20 10:50:00,233.64,233.78,233.51,233.51,3604.0,227.2611,227.3972,227.1346,227.1346,3604.0
2020-10-20 10:55:00,233.67,233.67,233.26,233.27,8617.0,227.2902,227.2902,226.8914,226.9012,8617.0
2020-10-20 11:00:00,233.14,233.31,232.57,232.79,6808.0,226.7747,226.9401,226.2203,226.4343,6808.0
2020-10-20 11:05:00,232.7,233.14,232.7,233.14,8265.0,226.3467,226.7747,226.3467,226.7747,8265.0
2020-10-20 11:10:00,233.06,233.48,233.05,233.47,6975.0,226.6969,227.1054,226.6872,227.0957,6975.0
2020-10-20 11:15:00,233.32,233.6,233.32,233.56,7263.0,226.9498,227.2222,226.9498,227.1832,7263.0
2020-10-20 11:20:00,233.53,233.79,233.26,233.75,4526.0,227.1541,227.407,226.8914,227.3681,4526.0
2020-10-20 11:25:00,233.7,233.76,233.53,233.53,3653.0,227.3194,227.3778,227.1541,227.1541,3653.0
2020-10-20 11:30:00,233.4,233.58,233.32,233.37,6421.0,227.0276,227.2027,226.9498,226.9984,6421.0
2020-10-20 11:35:00,233.16,233.45,233.16,233.4,4277.0,226.7942,227.0762,226.7942,227.0276,4277.0
2020-10-20 11:40:00,233.39,233.56,233.22,233.51,5550.0,227.0179,227.1832,226.8525,227.1346,5550.0
2020-10-20 11:45:00,233.55,233.83,233.55,233.77,6835.0,227.1735,227.4459,227.1735,227.3875,6835.0
2020-10-20 11:50:00,233.78,233.94,233.72,233.8,6581.0,227.3972,227.5529,227.3389,227.4167,6581.0
2020-10-20 11:55:00,233.85,234.06,233.79,234.06,5529.0,227.4653,227.6696,227.407,227.6696,5529.0
2020-10-20 12:00:00,234.08,234.29,233.97,234.29,9756.0,227.689,227.8933,227.582,227.8933,9756.0
2020-10-20 12:05:00,234.3,234.35,234.04,234.07,3257.0,227.903,227.9517,227.6501,227.6793,3257.0
2020-10-20 12:10:00,234.14,234.29,234.08,234.2,5646.0,227.7474,227.8933,227.689,227.8058,5646.0
2020-10-20 12:15:00,234.2,234.46,234.2,234.26,6334.0,227.8058,228.0587,227.8058,227.8641,6334.0
2020-10-20 12:20:00,234.31,234.38,234.21,234.25,6350.0,227.9128,227.9809,227.8155,227.8544,6350.0
2020-10-20 12:25:00,234.34,234.37,234.22,234.24,4868.0,227.9419,227.9711,227.8252,227.8447,4868.0
2020-10-20 12:30:00,234.28,235.06,234.04,235.05,12558.0,227.8836,228.6423,227.6501,228.6326,12558.0
2020-10-20 12:35:00,234.93,234.93,234.63,234.8,3037.0,228.5158,228.5158,228.224,228.3894,3037.0
2020-10-20 12:40:00,234.77,235.01,234.75,234.94,8043.0,228.3602,228.5937,228.3408,228.5256,8043.0
2020-10-20 12:45:00,235.02,235.02,234.66,234.71,3882.0,228.6034,228.6034,228.2532,228.3018,3882.0
2020-10-20 12:50:00,234.66,234.66,234.42,234.46,3430.0,228.2532,228.2532,228.0198,228.0587,3430.0
2020-10-20 12:55:00,234.34,234.61,234.31,234.61,6361.0,227.9419,228.2046,227.9128,228.2046,6361.0
2020-10-20 13:00:00,234.59,234.86,234.59,234.86,4507.0,228.1851,228.4478,228.1851,228.4478,4507.0
2020-10-20 13:05:00,234.84,234.99,234.79,234.85,4604.0,228.4283,228.5742,228.3797,228.438,4604.0
2020-10-20 13:10:00,234.84,235.33,234.77,235.27,4579.0,228.4283,228.9049,228.3602,228.8466,4579.0
2020-10-20 13:15:00,235.29,235.5,235.29,235.43,7184.0,228.866,229.0703,228.866,229.0022,7184.0
2020-10-20 13:20:00,235.39,235.63,235.24,235.63,7800.0,228.9633,229.1967,228.8174,229.1967,7800.0
2020-10-20 13:25:00,235.62,235.76,235.6,235.65,10069.0,229.187,229.3232,229.1675,229.2162,10069.0
2020-10-20 13:30:00,235.69,235.8,235.67,235.72,3597.0,229.2551,229.3621,229.2356,229.2843,3597.0
2020-10-20 13:35:00,235.74,236.04,235.72,236.01,24821.0,229.3037,229.5955,229.2843,229.5664,24821.0
2020-10-20 13:40:00,236.03,236.05,235.78,235.78,4392.0,229.5858,229.6053,229.3426,229.3426,4392.0
2020-10-20 13:45:00,235.82,236.1,235.8,236.08,5831.0,229.3815,229.6539,229.3621,229.6344,5831.0
2020-10-20 13:50:00,235.97,235.97,235.68,235.68,6165.0,229.5274,229.5274,229.2454,229.2454,6165.0
2020-10-20 13:55:00,235.7,235.7,235.22,235.38,3336.0,229.2648,229.2648,228.7979,228.9536,3336.0
2020-10-20 14:00:00,235.42,235.56,235.41,235.5,5473.0,228.9925,229.1286,228.9827,229.0703,5473.0
2020-10-20 14:05:00,235.4,235.4,235.0,235.32,5927.0,228.973,228.973,228.5839,228.8952,5927.0
2020-10-20 14:10:00,235.42,235.69,235.42,235.68,4303.0,228.9925,229.2551,228.9925,229.2454,4303.0
2020-10-20 14:15:00,235.68,235.86,235.68,235.7,7585.0,229.2454,229.4204,229.2454,229.2648,7585.0
2020-10-20 14:20:00,235.75,235.79,235.38,235.38,3496.0,229.3135,229.3524,228.9536,228.9536,3496.0
2020-10-20 14:25:00,235.38,235.63,235.21,235.21,4169.0,228.9536,229.1967,228.7882,228.7882,4169.0
2020-10-20 14:30:00,235.36,235.46,235.31,235.41,22191.0,228.9341,229.0314,228.8855,228.9827,22191.0
2020-10-20 14:35:00,235.3,235.35,235.08,235.29,5821.0,228.8757,228.9244,228.6617,228.866,5821.0
2020-10-20 14:40:00,235.32,235.52,235.22,235.42,8295.0,228.8952,229.0897,228.7979,228.9925,8295.0
2020-10-20 14:45:00,235.4,235.4,234.93,235.03,6321.0,228.973,228.973,228.5158,228.6131,6321.0
2020-10-20 14:50:00,234.96,234.98,234.8,234.88,4127.0,228.545,228.5645,228.3894,228.4672,4127.0
2020-10-20 14:55:00,234.88,235.04,234.83,234.89,5486.0,228.4672,228.6228,228.4186,228.4769,5486.0
2020-10-20 15:00:00,234.9,235.3,234.9,235.25,12288.0,228.4867,228.8757,228.4867,228.8271,12288.0
2020-10-20 15:05:00,235.24,235.25,233.95,233.95,9826.0,228.8174,228.8271,227.5626,227.5626,9826.0
2020-10-20 15:10:00,234.03,234.03,233.39,233.67,9212.0,227.6404,227.6404,227.0179,227.2902,9212.0
2020-10-20 15:15:00,233.55,233.97,233.11,233.84,17647.0,227.1735,227.582,226.7455,227.4556,17647.0
2020-10-20 15:20:00,233.82,234.09,233.63,234.06,7978.0,227.4361,227.6988,227.2513,227.6696,7978.0
2020-10-20 15:25:00,233.93,234.12,233.79,234.12,13037.0,227.5431,227.728,227.407,227.728,13037.0
2020-10-20 15:30:00,234.05,234.08,233.74,233.91,5336.0,227.6599,227.689,227.3583,227.5237,5336.0
2020-10-20 15:35:00,233.93,233.93,233.39,233.74,2606.0,227.5431,227.5431,227.0179,227.3583,2606.0
2020-10-20 15:40:00,233.95,234.62,233.95,234.47,13598.0,227.5626,228.2143,227.5626,228.0684,13598.0
2020-10-20 15:45:00,234.44,234.44,233.99,234.0,4578.0,228.0392,228.0392,227.6015,227.6112,4578.0
2020-10-20 15:50:00,234.0,234.28,233.61,234.08,13980.0,227.6112,227.8836,227.2319,227.689,13980.0
2020-10-20 15:55:00,233.98,233.98,233.56,233.56,29670.0,227.5918,227.5918,227.1832,227.1832,29670.0
2020-10-21 09:30:00,233.75,234.42,233.75,234.36,21784.0,227.3681,228.0198,227.3681,227.9614,21784.0
2020-10-21 09:35:00,234.48,234.57,234.38,234.56,4823.0,228.0781,228.1657,227.9809,228.1559,4823.0
2020-10-21 09:40:00,234.88,235.13,234.82,235.13,5886.0,228.4672,228.7104,228.4088,228.7104,5886.0
2020-10-21 09:45:00,235.25,235.63,235.19,235.39,5871.0,228.8271,229.1967,228.7687,228.9633,5871.0
2020-10-21 09:50:00,235.46,235.58,235.3,235.58,3372.0,229.0314,229.1481,228.8757,229.1481,3372.0
2020-10-21 09:55:00,235.49,235.84,235.41,235.77,43176.0,229.0606,229.401,228.9827,229.3329,43176.0
2020-10-21 10:00:00,235.79,235.83,235.43,235.43,4347.0,229.3524,229.3913,229.0022,229.0022,4347.0
2020-10-21 10:05:00,235.49,235.67,235.49,235.54,6601.0,229.0606,229.2356,229.0606,229.1092,6601.0
2020-10-21 10:10:00,235.59,235.81,235.49,235.81,4954.0,229.1578,229.3718,229.0606,229.3718,4954.0
2020-10-21 10:15:00,235.81,235.9,235.54,235.64,4845.0,229.3718,229.4594,229.1092,229.2065,4845.0
2020-10-21 10:20:00,235.81,235.81,235.45,235.57,5699.0,229.3718,229.3718,229.0216,229.1384,5699.0
2020-10-21 10:25:00,235.3,235.37,235.19,235.22,1777.0,228.8757,228.9438,228.7687,228.7979,1777.0
2020-10-21 10:30:00,235.4,235.4,235.09,235.24,1618.0,228.973,228.973,228.6715,228.8174,1618.0
2020-10-21 10:35:00,235.14,235.14,234.9,234.98,5087.0,228.7201,228.7201,228.4867,228.5645,5087.0
2020-10-21 10:40:00,234.98,235.2,234.98,235.15,8376.0,228.5645,228.7785,228.5645,228.7298,8376.0
2020-10-21 10:45:00,235.17,235.33,234.7,234.7,9992.0,228.7493,228.9049,228.2921,228.2921,9992.0
2020-10-21 10:50:00,234.68,234.81,234.59,234.6,5374.0,228.2727,228.3991,228.1851,228.1948,5374.0
2020-10-21 10:55:00,234.73,234.78,234.33,234.33,12259.0,228.3213,228.3699,227.9322,227.9322,12259.0
2020-10-21 11:00:00,234.38,234.58,234.23,234.31,4144.0,227.9809,228.1754,227.835,227.9128,4144.0
2020-10-21 11:05:00,234.24,234.33,234.12,234.12,1490.0,227.8447,227.9322,227.728,227.728,1490.0
2020-10-21 11:10:00,234.07,234.08,233.54,233.65,6729.0,227.6793,227.689,227.1638,227.2708,6729.0
2020-10-21 11:15:00,233.58,233.58,233.11,233.19,3061.0,227.2027,227.2027,226.7455,226.8233,3061.0
2020-10-21 11:20:00,233.19,233.35,233.0,233.22,6879.0,226.8233,226.979,226.6385,226.8525,6879.0
2020-10-21 11:25:00,233.28,233.74,233.23,233.71,4728.0,226.9109,227.3583,226.8623,227.3291,4728.0
2020-10-21 11:30:00,233.75,233.99,233.75,233.94,7698.0,227.3681,227.6015,227.3681,227.5529,7698.0
2020-10-21 11:35:00,233.91,234.26,233.91,234.26,1673.0,227.5237,227.8641,227.5237,227.8641,1673.0
2020-10-21 11:40:00,234.29,234.33,234.09,234.29,4159.0,227.8933,227.9322,227.6988,227.8933,4159.0
2020-10-21 11:45:00,234.23,234.36,234.2,234.33,13238.0,227.835,227.9614,227.8058,227.9322,13238.0
2020-10-21 11:50:00,234.29,234.41,234.28,234.38,4087.0,227.8933,228.01,227.8836,227.9809,4087.0
2020-10-21 11:55:00,234.2,234.2,233.39,233.63,3464.0,227.8058,227.8058,227.0179,227.2513,3464.0
2020-10-21 12:00:00,233.58,233.7,233.43,233.7,1743.0,227.2027,227.3194,227.0568,227.3194,1743.0
2020-10-21 12:05:00,233.59,233.83,233.57,233.8,3174.0,227.2124,227.4459,227.193,227.4167,3174.0
2020-10-21 12:10:00,233.71,233.71,233.27,233.67,3101.0,227.3291,227.3291,226.9012,227.2902,3101.0
2020-10-21 12:15:00,233.59,233.73,233.44,233.54,6092.0,227.2124,227.3486,227.0665,227.1638,6092.0
2020-10-21 12:20:00,233.42,234.84,233.42,234.66,5906.0,227.0471,228.4283,227.0471,228.2532,5906.0
2020-10-21 12:25:00,234.67,234.67,234.08,234.27,3069.0,228.2629,228.2629,227.689,227.8739,3069.0
2020-10-21 12:30:00,234.26,234.26,233.4,233.57,14151.0,227.8641,227.8641,227.0276,227.193,14151.0
2020-10-21 12:35:00,233.48,233.62,233.36,233.57,1917.0,227.1054,227.2416,226.9887,227.193,1917.0
2020-10-21 12:40:00,233.53,233.55,233.31,233.35,2330.0,227.1541,227.1735,226.9401,226.979,2330.0
2020-10-21 12:45:00,233.48,233.55,233.14,233.14,2315.0,227.1054,227.1735,226.7747,226.7747,2315.0
2020-10-21 12:50:00,233.21,233.39,233.14,233.18,6231.0,226.8428,227.0179,226.7747,226.8136,6231.0
2020-10-21 12:55:00,233.21,233.32,233.1,233.24,5066.0,226.8428,226.9498,226.7358,226.872,5066.0
2020-10-21 13:00:00,233.16,233.38,233.15,233.38,4447.0,226.7942,227.0082,226.7844,227.0082,4447.0
2020-10-21 13:05:00,233.48,233.58,233.35,233.5,4692.0,227.1054,227.2027,226.979,227.1249,4692.0
2020-10-21 13:10:00,233.49,233.76,233.49,233.7,5713.0,227.1152,227.3778,227.1152,227.3194,5713.0
2020-10-21 13:15:00,233.91,233.98,233.9,233.93,2164.0,227.5237,227.5918,227.514,227.5431,2164.0
2020-10-21 13:20:00,233.89,234.05,233.8,234.01,2506.0,227.5042,227.6599,227.4167,227.621,2506.0
2020-10-21 13:25:00,233.92,234.0,233.86,233.94,12417.0,227.5334,227.6112,227.4751,227.5529,12417.0
2020-10-21 13:30:00,234.02,234.2,234.02,234.15,2576.0,227.6307,227.8058,227.6307,227.7571,2576.0
2020-10-21 13:35:00,234.1,234.16,233.62,233.63,16796.0,227.7085,227.7669,227.2416,227.2513,16796.0
2020-10-21 13:40:00,233.73,233.9,233.7,233.84,952.0,227.3486,227.514,227.3194,227.4556,952.0
2020-10-21 13:45:00,233.9,234.07,233.9,234.05,13402.0,227.514,227.6793,227.514,227.6599,13402.0
2020-10-21 13:50:00,234.15,234.36,234.03,234.03,5506.0,227.7571,227.9614,227.6404,227.6404,5506.0
2020-10-21 13:55:00,233.93,233.95,233.84,233.84,1739.0,227.5431,227.5626,227.4556,227.4556,1739.0
2020-10-21 14:00:00,233.96,234.13,233.84,234.05,12078.0,227.5723,227.7377,227.4556,227.6599,12078.0
2020-10-21 14:05:00,234.1,234.17,233.98,234.16,4730.0,227.7085,227.7766,227.5918,227.7669,4730.0
2020-10-21 14:10:00,234.15,234.34,234.15,234.19,3110.0,227.7571,227.9419,227.7571,227.796,3110.0
2020-10-21 14:15:00,234.29,234.33,234.08,234.11,2871.0,227.8933,227.9322,227.689,227.7182,2871.0
2020-10-21 14:20:00,234.03,234.12,233.94,234.11,5880.0,227.6404,227.728,227.5529,227.7182,5880.0
2020-10-21 14:25:00,234.14,234.66,234.13,234.58,4006.0,227.7474,228.2532,227.7377,228.1754,4006.0
2020-10-21 14:30:00,234.56,234.76,234.51,234.73,1715.0,228.1559,228.3505,228.1073,228.3213,1715.0
2020-10-21 14:35:00,234.73,234.79,234.6,234.6,7356.0,228.3213,228.3797,228.1948,228.1948,7356.0
2020-10-21 14:40:00,234.7,234.93,234.63,234.86,3996.0,228.2921,228.5158,228.224,228.4478,3996.0
2020-10-21 14:45:00,234.95,234.95,234.85,234.91,1648.0,228.5353,228.5353,228.438,228.4964,1648.0
2020-10-21 14:50:00,234.9,235.05,234.82,234.82,1611.0,228.4867,228.6326,228.4088,228.4088,1611.0
2020-10-21 14:55:00,234.92,235.15,234.92,235.09,2963.0,228.5061,228.7298,228.5061,228.6715,2963.0
2020-10-21 15:00:00,235.17,235.17,234.61,234.64,9587.0,228.7493,228.7493,228.2046,228.2338,9587.0
2020-10-21 15:05:00,234.7,234.76,234.43,234.48,4416.0,228.2921,228.3505,228.0295,228.0781,4416.0
2020-10-21 15:10:00,234.42,234.6,234.37,234.52,11538.0,228.0198,228.1948,227.9711,228.117,11538.0
2020-10-21 15:15:00,234.55,234.55,234.31,234.42,4386.0,228.1462,228.1462,227.9128,228.0198,4386.0
2020-10-21 15:20:00,234.49,234.73,234.48,234.68,6138.0,228.0879,228.3213,228.0781,228.2727,6138.0
2020-10-21 15:25:00,234.79,234.92,234.65,234.82,4973.0,228.3797,228.5061,228.2435,228.4088,4973.0
2020-10-21 15:30:00,234.82,234.93,234.4,234.4,7641.0,228.4088,228.5158,228.0003,228.0003,7641.0
2020-10-21 15:35:00,234.59,234.6,234.31,234.37,3930.0,228.1851,228.1948,227.9128,227.9711,3930.0
2020-10-21 15:40:00,234.38,234.38,233.93,233.94,4072.0,227.9809,227.9809,227.5431,227.5529,4072.0
2020-10-21 15:45:00,233.75,233.75,233.48,233.51,2764.0,227.3681,227.3681,227.1054,227.1346,2764.0
2020-10-21 15:50:00,233.63,233.83,233.56,233.63,5681.0,227.2513,227.4459,227.1832,227.2513,5681.0
2020-10-21 15:55:00,233.67,233.84,233.28,233.28,5018.0,227.2902,227.4556,226.9109,226.9109,5018.0
2020-10-22 09:30:00,233.66,234.36,233.36,234.14,21705.0,227.2805,227.9614,226.9887,227.7474,21705.0
2020-10-22 09:35:00,233.97,234.18,233.64,233.67,3699.0,227.582,227.7863,227.2611,227.2902,3699.0
2020-10-22 09:40:00,233.79,233.88,233.55,233.88,1729.0,227.407,227.4945,227.1735,227.4945,1729.0
2020-10-22 09:45:00,234.05,234.05,233.52,233.53,5240.0,227.6599,227.6599,227.1443,227.1541,5240.0
2020-10-22 09:50:00,233.57,233.92,233.49,233.85,2393.0,227.193,227.5334,227.1152,227.4653,2393.0
2020-10-22 09:55:00,233.73,233.76,233.52,233.63,12821.0,227.3486,227.3778,227.1443,227.2513,12821.0
2020-10-22 10:00:00,233.62,233.62,233.26,233.37,2074.0,227.2416,227.2416,226.8914,226.9984,2074.0
2020-10-22 10:05:00,233.4,233.4,233.12,233.15,700.0,227.0276,227.0276,226.7553,226.7844,700.0
2020-10-22 10:10:00,233.12,233.22,232.93,233.16,9808.0,226.7553,226.8525,226.5704,226.7942,9808.0
2020-10-22 10:15:00,233.12,233.12,232.71,232.75,3772.0,226.7553,226.7553,226.3565,226.3954,3772.0
2020-10-22 10:20:00,232.64,232.64,231.98,231.99,2714.0,226.2884,226.2884,225.6464,225.6561,2714.0
2020-10-22 10:25:00,232.01,232.17,231.9,232.17,3112.0,225.6756,225.8312,225.5686,225.8312,3112.0
2020-10-22 10:30:00,232.12,232.12,231.19,231.4,2178.0,225.7826,225.7826,224.878,225.0822,2178.0
2020-10-22 10:35:00,231.5,231.75,231.4,231.42,3301.0,225.1795,225.4227,225.0822,225.1017,3301.0
2020-10-22 10:40:00,231.27,231.32,230.53,230.57,11922.0,224.9558,225.0044,224.236,224.2749,11922.0
2020-10-22 10:45:00,230.75,231.06,230.74,230.81,3743.0,224.45,224.7515,224.4402,224.5083,3743.0
2020-10-22 10:50:00,230.69,231.64,230.44,231.37,10892.0,224.3916,225.3157,224.1484,225.053,10892.0
2020-10-22 10:55:00,231.3,231.7,231.27,231.55,10211.0,224.9849,225.374,224.9558,225.2281,10211.0
2020-10-22 11:00:00,231.88,231.98,231.88,231.96,2646.0,225.5491,225.6464,225.5491,225.6269,2646.0
2020-10-22 11:05:00,231.96,231.96,231.5,231.5,1550.0,225.6269,225.6269,225.1795,225.1795,1550.0
2020-10-22 11:10:00,231.44,232.23,231.43,232.23,2934.0,225.1211,225.8896,225.1114,225.8896,2934.0
2020-10-22 11:15:00,232.35,232.39,232.09,232.13,3632.0,226.0063,226.0452,225.7534,225.7923,3632.0
2020-10-22 11:20:00,232.25,232.55,232.16,232.52,3516.0,225.909,226.2008,225.8215,226.1716,3516.0
2020-10-22 11:25:00,232.35,232.48,232.27,232.27,2774.0,226.0063,226.1327,225.9285,225.9285,2774.0
2020-10-22 11:30:00,232.41,232.45,231.96,231.96,9713.0,226.0646,226.1035,225.6269,225.6269,9713.0
2020-10-22 11:35:00,232.02,232.19,231.83,231.9,6246.0,225.6853,225.8506,225.5005,225.5686,6246.0
2020-10-22 11:40:00,232.02,232.26,231.89,232.09,3505.0,225.6853,225.9187,225.5588,225.7534,3505.0
2020-10-22 11:45:00,232.03,232.3,232.03,232.18,1439.0,225.695,225.9576,225.695,225.8409,1439.0
2020-10-22 11:50:00,232.51,232.52,232.02,232.05,7445.0,226.1619,226.1716,225.6853,225.7145,7445.0
2020-10-22 11:55:00,231.99,232.09,231.89,231.89,5029.0,225.6561,225.7534,225.5588,225.5588,5029.0
2020-10-22 12:00:00,231.86,231.88,231.61,231.61,1846.0,225.5297,225.5491,225.2865,225.2865,1846.0
2020-10-22 12:05:00,231.65,232.01,231.64,232.01,3173.0,225.3254,225.6756,225.3157,225.6756,3173.0
2020-10-22 12:10:00,231.94,231.94,231.77,231.85,2388.0,225.6075,225.6075,225.4421,225.5199,2388.0
2020-10-22 12:15:00,231.95,232.15,231.95,232.0,3743.0,225.6172,225.8117,225.6172,225.6658,3743.0
2020-10-22 12:20:00,231.97,231.97,231.87,231.89,3926.0,225.6367,225.6367,225.5394,225.5588,3926.0
2020-10-22 12:25:00,231.72,231.83,231.69,231.79,3775.0,225.3935,225.5005,225.3643,225.4616,3775.0
2020-10-22 12:30:00,231.74,231.74,231.48,231.54,3215.0,225.4129,225.4129,225.16,225.2184,3215.0
2020-10-22 12:35:00,231.51,231.52,231.36,231.38,1152.0,225.1892,225.1989,225.0433,225.0628,1152.0
2020-10-22 12:40:00,231.48,231.68,231.26,231.68,1700.0,225.16,225.3546,224.946,225.3546,1700.0
2020-10-22 12:45:00,231.67,232.0,231.53,232.0,6093.0,225.3448,225.6658,225.2087,225.6658,6093.0
2020-10-22 12:50:00,231.94,232.14,231.9,232.0,9739.0,225.6075,225.802,225.5686,225.6658,9739.0
2020-10-22 12:55:00,232.04,232.38,232.03,232.33,5687.0,225.7047,226.0355,225.695,225.9868,5687.0
2020-10-22 13:00:00,232.32,232.42,232.26,232.31,1839.0,225.9771,226.0744,225.9187,225.9674,1839.0
2020-10-22 13:05:00,232.4,232.63,232.22,232.63,2169.0,226.0549,226.2786,225.8798,226.2786,2169.0
2020-10-22 13:10:00,232.6,233.16,232.6,233.09,7263.0,226.2495,226.7942,226.2495,226.7261,7263.0
2020-10-22 13:15:00,233.08,233.08,232.89,232.89,8774.0,226.7163,226.7163,226.5315,226.5315,8774.0
2020-10-22 13:20:00,232.83,233.0,232.76,232.89,5227.0,226.4732,226.6385,226.4051,226.5315,5227.0
2020-10-22 13:25:00,233.02,233.02,232.85,232.96,7271.0,226.658,226.658,226.4926,226.5996,7271.0
2020-10-22 13:30:00,232.98,233.02,232.93,232.94,2063.0,226.6191,226.658,226.5704,226.5802,2063.0
2020-10-22 13:35:00,232.8,232.98,232.8,232.88,2402.0,226.444,226.6191,226.444,226.5218,2402.0
2020-10-22 13:40:00,232.94,233.3,232.86,233.18,4079.0,226.5802,226.9303,226.5024,226.8136,4079.0
2020-10-22 13:45:00,233.13,233.14,232.97,233.01,6409.0,226.765,226.7747,226.6094,226.6483,6409.0
2020-10-22 13:50:00,233.05,233.49,232.98,233.37,4688.0,226.6872,227.1152,226.6191,226.9984,4688.0
2020-10-22 13:55:00,233.5,233.5,233.26,233.31,7774.0,227.1249,227.1249,226.8914,226.9401,7774.0
2020-10-22 14:00:00,233.33,233.47,233.31,233.39,2381.0,226.9595,227.0957,226.9401,227.0179,2381.0
2020-10-22 14:05:00,233.41,233.41,233.2,233.2,4350.0,227.0373,227.0373,226.8331,226.8331,4350.0
2020-10-22 14:10:00,233.22,233.34,233.18,233.3,5657.0,226.8525,226.9693,226.8136,226.9303,5657.0
2020-10-22 14:15:00,233.3,233.67,233.3,233.55,12698.0,226.9303,227.2902,226.9303,227.1735,12698.0
2020-10-22 14:20:00,233.48,233.53,233.4,233.49,3357.0,227.1054,227.1541,227.0276,227.1152,3357.0
2020-10-22 14:25:00,233.54,233.54,233.28,233.28,930.0,227.1638,227.1638,226.9109,226.9109,930.0
2020-10-22 14:30:00,233.16,233.32,233.11,233.31,3361.0,226.7942,226.9498,226.7455,226.9401,3361.0
2020-10-22 14:35:00,233.39,233.53,233.17,233.27,3084.0,227.0179,227.1541,226.8039,226.9012,3084.0
2020-10-22 14:40:00,233.29,233.32,233.23,233.26,2166.0,226.9206,226.9498,226.8623,226.8914,2166.0
2020-10-22 14:45:00,233.2,233.29,233.14,233.22,4484.0,226.8331,226.9206,226.7747,226.8525,4484.0
2020-10-22 14:50:00,233.2,233.38,233.14,233.34,3565.0,226.8331,227.0082,226.7747,226.9693,3565.0
2020-10-22 14:55:00,233.33,233.33,233.23,233.24,3994.0,226.9595,226.9595,226.8623,226.872,3994.0
2020-10-22 15:00:00,233.19,233.19,233.08,233.12,10755.0,226.8233,226.8233,226.7163,226.7553,10755.0
2020-10-22 15:05:00,233.08,233.09,232.76,232.85,7635.0,226.7163,226.7261,226.4051,226.4926,7635.0
2020-10-22 15:10:00,232.89,232.91,232.73,232.91,3959.0,226.5315,226.551,226.3759,226.551,3959.0
2020-10-22 15:15:00,232.91,232.98,232.85,232.98,7198.0,226.551,226.6191,226.4926,226.6191,7198.0
2020-10-22 15:20:00,233.01,233.19,232.97,233.13,12754.0,226.6483,226.8233,226.6094,226.765,12754.0
2020-10-22 15:25:00,233.07,233.39,233.06,233.36,5106.0,226.7066,227.0179,226.6969,226.9887,5106.0
2020-10-22 15:30:00,233.39,233.56,233.39,233.49,2124.0,227.0179,227.1832,227.0179,227.1152,2124.0
2020-10-22 15:35:00,233.54,233.72,233.46,233.46,2427.0,227.1638,227.3389,227.086,227.086,2427.0
2020-10-22 15:40:00,233.45,233.6,233.43,233.6,1856.0,227.0762,227.2222,227.0568,227.2222,1856.0
2020-10-22 15:45:00,233.35,233.36,233.23,233.31,2370.0,226.979,226.9887,226.8623,226.9401,2370.0
2020-10-22 15:50:00,233.45,233.45,233.14,233.22,9477.0,227.0762,227.0762,226.7747,226.8525,9477.0
2020-10-22 15:55:00,233.28,233.28,232.82,233.1,12162.0,226.9109,226.9109,226.4634,226.7358,12162.0
2020-10-23 09:30:00,233.91,234.0,233.22,233.22,19656.0,227.5237,227.6112,226.8525,226.8525,19656.0
2020-10-23 09:35:00,233.14,233.18,232.87,233.18,8716.0,226.7747,226.8136,226.5121,226.8136,8716.0
2020-10-23 09:40:00,233.15,233.15,232.73,233.0,4154.0,226.7844,226.7844,226.3759,226.6385,4154.0
2020-10-23 09:45:00,232.78,233.21,232.77,232.88,4201.0,226.4245,226.8428,226.4148,226.5218,4201.0
2020-10-23 09:50:00,232.68,233.05,232.68,232.94,2210.0,226.3273,226.6872,226.3273,226.5802,2210.0
2020-10-23 09:55:00,233.03,233.27,232.91,232.91,5455.0,226.6677,226.9012,226.551,226.551,5455.0
2020-10-23 10:00:00,232.63,232.63,232.37,232.56,4622.0,226.2786,226.2786,226.0257,226.2105,4622.0
2020-10-23 10:05:00,232.42,232.74,232.41,232.66,6488.0,226.0744,226.3856,226.0646,226.3078,6488.0
2020-10-23 10:10:00,232.77,233.04,232.52,233.04,2098.0,226.4148,226.6774,226.1716,226.6774,2098.0
2020-10-23 10:15:00,233.08,233.3,232.96,233.3,3639.0,226.7163,226.9303,226.5996,226.9303,3639.0
2020-10-23 10:20:00,233.28,233.29,232.81,232.81,13920.0,226.9109,226.9206,226.4537,226.4537,13920.0
2020-10-23 10:25:00,232.88,233.22,232.87,233.21,7064.0,226.5218,226.8525,226.5121,226.8428,7064.0
2020-10-23 10:30:00,233.06,233.39,233.06,233.31,4663.0,226.6969,227.0179,226.6969,226.9401,4663.0
2020-10-23 10:35:00,233.35,233.35,232.88,232.98,4982.0,226.979,226.979,226.5218,226.6191,4982.0
2020-10-23 10:40:00,233.04,233.15,232.58,232.58,2777.0,226.6774,226.7844,226.23,226.23,2777.0
2020-10-23 10:45:00,232.86,233.02,232.67,232.85,3082.0,226.5024,226.658,226.3175,226.4926,3082.0
2020-10-23 10:50:00,232.7,232.81,232.59,232.61,3945.0,226.3467,226.4537,226.2397,226.2592,3945.0
2020-10-23 10:55:00,232.86,233.01,232.86,233.01,3063.0,226.5024,226.6483,226.5024,226.6483,3063.0
2020-10-23 11:00:00,233.04,233.32,232.94,233.31,3591.0,226.6774,226.9498,226.5802,226.9401,3591.0
2020-10-23 11:05:00,233.22,233.34,233.19,233.33,4831.0,226.8525,226.9693,226.8233,226.9595,4831.0
2020-10-23 11:10:00,233.39,233.51,233.28,233.51,10990.0,227.0179,227.1346,226.9109,227.1346,10990.0
2020-10-23 11:15:00,233.47,233.47,233.18,233.19,1311.0,227.0957,227.0957,226.8136,226.8233,1311.0
2020-10-23 11:20:00,233.29,233.3,232.64,232.64,7422.0,226.9206,226.9303,226.2884,226.2884,7422.0
2020-10-23 11:25:00,232.57,232.73,232.57,232.73,1801.0,226.2203,226.3759,226.2203,226.3759,1801.0
2020-10-23 11:30:00,232.74,232.86,232.6,232.63,5047.0,226.3856,226.5024,226.2495,226.2786,5047.0
2020-10-23 11:35:00,232.66,232.73,232.45,232.52,4476.0,226.3078,226.3759,226.1035,226.1716,4476.0
2020-10-23 11:40:00,232.33,232.73,232.33,232.52,23700.0,225.9868,226.3759,225.9868,226.1716,23700.0
2020-10-23 11:45:00,232.55,232.55,232.08,232.12,5006.0,226.2008,226.2008,225.7437,225.7826,5006.0
2020-10-23 11:50:00,232.08,232.27,232.08,232.23,7781.0,225.7437,225.9285,225.7437,225.8896,7781.0
2020-10-23 11:55:00,232.34,232.54,232.34,232.51,3767.0,225.9966,226.1911,225.9966,226.1619,3767.0
2020-10-23 12:00:00,232.5,232.68,232.35,232.68,3517.0,226.1522,226.3273,226.0063,226.3273,3517.0
2020-10-23 12:05:00,232.67,232.78,232.65,232.73,2778.0,226.3175,226.4245,226.2981,226.3759,2778.0
2020-10-23 12:10:00,232.72,232.84,232.65,232.73,2548.0,226.3662,226.4829,226.2981,226.3759,2548.0
2020-10-23 12:15:00,232.78,232.86,232.18,232.51,10632.0,226.4245,226.5024,225.8409,226.1619,10632.0
2020-10-23 12:20:00,232.16,232.24,232.05,232.24,4798.0,225.8215,225.8993,225.7145,225.8993,4798.0
2020-10-23 12:25:00,232.13,232.41,232.13,232.41,8929.0,225.7923,226.0646,225.7923,226.0646,8929.0
2020-10-23 12:30:00,232.3,232.57,232.29,232.52,2470.0,225.9576,226.2203,225.9479,226.1716,2470.0
2020-10-23 12:35:00,232.59,232.7,232.54,232.57,3403.0,226.2397,226.3467,226.1911,226.2203,3403.0
2020-10-23 12:40:00,232.73,232.79,232.65,232.79,2610.0,226.3759,226.4343,226.2981,226.4343,2610.0
2020-10-23 12:45:00,232.85,232.85,232.61,232.78,6623.0,226.4926,226.4926,226.2592,226.4245,6623.0
2020-10-23 12:50:00,232.75,232.9,232.7,232.71,3131.0,226.3954,226.5413,226.3467,226.3565,3131.0
2020-10-23 12:55:00,232.8,232.8,232.35,232.56,2678.0,226.444,226.444,226.0063,226.2105,2678.0
2020-10-23 13:00:00,232.54,232.99,232.53,232.96,4764.0,226.1911,226.6288,226.1814,226.5996,4764.0
2020-10-23 13:05:00,232.98,233.09,232.98,233.0,1683.0,226.6191,226.7261,226.6191,226.6385,1683.0
2020-10-23 13:10:00,232.94,233.0,232.93,232.99,610.0,226.5802,226.6385,226.5704,226.6288,610.0
2020-10-23 13:15:00,233.09,233.15,232.87,233.03,3840.0,226.7261,226.7844,226.5121,226.6677,3840.0
2020-10-23 13:20:00,232.95,233.28,232.95,233.28,3668.0,226.5899,226.9109,226.5899,226.9109,3668.0
2020-10-23 13:25:00,233.27,233.27,233.12,233.2,8072.0,226.9012,226.9012,226.7553,226.8331,8072.0
2020-10-23 13:30:00,233.24,233.31,233.14,233.14,2536.0,226.872,226.9401,226.7747,226.7747,2536.0
2020-10-23 13:35:00,233.2,233.2,233.02,233.15,1506.0,226.8331,226.8331,226.658,226.7844,1506.0
2020-10-23 13:40:00,233.15,233.15,233.04,233.06,1796.0,226.7844,226.7844,226.6774,226.6969,1796.0
2020-10-23 13:45:00,233.06,233.15,232.98,233.15,9101.0,226.6969,226.7844,226.6191,226.7844,9101.0
2020-10-23 13:50:00,233.25,233.25,233.15,233.21,4588.0,226.8817,226.8817,226.7844,226.8428,4588.0
2020-10-23 13:55:00,233.2,233.29,233.15,233.16,3158.0,226.8331,226.9206,226.7844,226.7942,3158.0
2020-10-23 14:00:00,233.16,233.39,233.15,233.39,2243.0,226.7942,227.0179,226.7844,227.0179,2243.0
2020-10-23 14:05:00,233.46,233.53,233.4,233.47,12180.0,227.086,227.1541,227.0276,227.0957,12180.0
2020-10-23 14:10:00,233.46,233.47,233.32,233.37,4019.0,227.086,227.0957,226.9498,226.9984,4019.0
2020-10-23 14:15:00,233.51,233.59,233.48,233.53,5093.0,227.1346,227.2124,227.1054,227.1541,5093.0
2020-10-23 14:20:00,233.52,233.52,233.41,233.52,8817.0,227.1443,227.1443,227.0373,227.1443,8817.0
2020-10-23 14:25:00,233.55,233.64,233.49,233.63,9903.0,227.1735,227.2611,227.1152,227.2513,9903.0
2020-10-23 14:30:00,233.61,233.68,233.6,233.65,6178.0,227.2319,227.3,227.2222,227.2708,6178.0
2020-10-23 14:35:00,233.64,233.64,233.45,233.53,4048.0,227.2611,227.2611,227.0762,227.1541,4048.0
2020-10-23 14:40:00,233.52,233.52,233.37,233.37,6278.0,227.1443,227.1443,226.9984,226.9984,6278.0
2020-10-23 14:45:00,233.37,233.48,233.36,233.48,5745.0,226.9984,227.1054,226.9887,227.1054,5745.0
2020-10-23 14:50:00,233.5,233.62,233.42,233.42,2343.0,227.1249,227.2416,227.0471,227.0471,2343.0
2020-10-23 14:55:00,233.34,233.38,233.19,233.25,13713.0,226.9693,227.0082,226.8233,226.8817,13713.0
2020-10-23 15:00:00,233.32,233.38,233.26,233.34,7782.0,226.9498,227.0082,226.8914,226.9693,7782.0
2020-10-23 15:05:00,233.33,233.49,233.3,233.48,8769.0,226.9595,227.1152,226.9303,227.1054,8769.0
2020-10-23 15:10:00,233.49,233.74,233.47,233.72,4723.0,227.1152,227.3583,227.0957,227.3389,4723.0
2020-10-23 15:15:00,233.61,233.75,233.61,233.72,6176.0,227.2319,227.3681,227.2319,227.3389,6176.0
2020-10-23 15:20:00,233.78,233.78,233.64,233.77,3399.0,227.3972,227.3972,227.2611,227.3875,3399.0
2020-10-23 15:25:00,233.7,233.7,233.62,233.63,6145.0,227.3194,227.3194,227.2416,227.2513,6145.0
2020-10-23 15:30:00,233.59,233.64,233.48,233.56,4551.0,227.2124,227.2611,227.1054,227.1832,4551.0
2020-10-23 15:35:00,233.57,233.69,233.55,233.68,17223.0,227.193,227.3097,227.1735,227.3,17223.0
2020-10-23 15:40:00,233.77,233.99,233.75,233.98,4508.0,227.3875,227.6015,227.3681,227.5918,4508.0
2020-10-23 15:45:00,233.95,234.12,233.91,234.03,2870.0,227.5626,227.728,227.5237,227.6404,2870.0
2020-10-23 15:50:00,234.02,234.09,233.96,234.03,8696.0,227.6307,227.6988,227.5723,227.6404,8696.0
2020-10-23 15:55:00,234.13,234.28,234.13,234.26,5801.0,227.7377,227.8836,227.7377,227.8641,5801.0
2020-10-26 09:30:00,232.14,232.97,232.14,232.88,43401.0,225.802,226.6094,225.802,226.5218,43401.0
2020-10-26 09:35:00,232.98,233.33,232.86,233.17,4880.0,226.6191,226.9595,226.5024,226.8039,4880.0
2020-10-26 09:40:00,233.34,233.48,232.82,233.08,7217.0,226.9693,227.1054,226.4634,226.7163,7217.0
2020-10-26 09:45:00,233.09,233.13,232.76,233.0,2365.0,226.7261,226.765,226.4051,226.6385,2365.0
2020-10-26 09:50:00,233.04,233.49,233.02,233.44,6066.0,226.6774,227.1152,226.658,227.0665,6066.0
2020-10-26 09:55:00,233.64,233.69,233.43,233.56,3557.0,227.2611,227.3097,227.0568,227.1832,3557.0
2020-10-26 10:00:00,233.52,234.0,233.32,233.84,3609.0,227.1443,227.6112,226.9498,227.4556,3609.0
2020-10-26 10:05:00,233.97,233.97,233.46,233.72,3176.0,227.582,227.582,227.086,227.3389,3176.0
2020-10-26 10:10:00,233.69,233.69,233.33,233.42,4204.0,227.3097,227.3097,226.9595,227.0471,4204.0
2020-10-26 10:15:00,233.4,233.72,233.4,233.56,7674.0,227.0276,227.3389,227.0276,227.1832,7674.0
2020-10-26 10:20:00,233.66,233.8,233.26,233.28,4161.0,227.2805,227.4167,226.8914,226.9109,4161.0
2020-10-26 10:25:00,233.25,233.27,232.62,232.63,7139.0,226.8817,226.9012,226.2689,226.2786,7139.0
2020-10-26 10:30:00,232.43,232.55,231.9,232.17,7693.0,226.0841,226.2008,225.5686,225.8312,7693.0
2020-10-26 10:35:00,232.15,232.3,231.86,232.3,5225.0,225.8117,225.9576,225.5297,225.9576,5225.0
2020-10-26 10:40:00,232.24,232.34,232.14,232.34,5523.0,225.8993,225.9966,225.802,225.9966,5523.0
2020-10-26 10:45:00,232.36,232.36,231.55,231.72,13360.0,226.016,226.016,225.2281,225.3935,13360.0
2020-10-26 10:50:00,231.53,231.61,231.37,231.38,11160.0,225.2087,225.2865,225.053,225.0628,11160.0
2020-10-26 10:55:00,231.42,231.46,230.97,231.01,8339.0,225.1017,225.1406,224.664,224.7029,8339.0
2020-10-26 11:00:00,230.96,230.96,230.22,230.54,8611.0,224.6542,224.6542,223.9344,224.2457,8611.0
2020-10-26 11:05:00,230.44,230.61,230.26,230.49,12640.0,224.1484,224.3138,223.9733,224.1971,12640.0
2020-10-26 11:10:00,230.48,230.65,230.48,230.6,2776.0,224.1873,224.3527,224.1873,224.3041,2776.0
2020-10-26 11:15:00,230.61,230.61,229.78,229.91,14817.0,224.3138,224.3138,223.5064,223.6329,14817.0
2020-10-26 11:20:00,229.83,230.28,229.83,230.2,8358.0,223.5551,223.9928,223.5551,223.915,8358.0
2020-10-26 11:25:00,230.24,230.37,230.09,230.09,6431.0,223.9539,224.0803,223.808,223.808,6431.0
2020-10-26 11:30:00,230.07,230.17,229.49,229.49,8630.0,223.7885,223.8858,223.2244,223.2244,8630.0
2020-10-26 11:35:00,229.47,230.03,229.47,230.0,8158.0,223.2049,223.7496,223.2049,223.7204,8158.0
2020-10-26 11:40:00,229.98,230.06,229.53,229.79,3206.0,223.701,223.7788,223.2633,223.5162,3206.0
2020-10-26 11:45:00,229.88,230.2,229.87,230.11,6460.0,223.6037,223.915,223.594,223.8274,6460.0
2020-10-26 11:50:00,230.01,230.46,229.82,230.41,7286.0,223.7302,224.1679,223.5454,224.1192,7286.0
2020-10-26 11:55:00,230.4,230.5,230.0,230.0,5418.0,224.1095,224.2068,223.7204,223.7204,5418.0
2020-10-26 12:00:00,230.0,230.12,229.82,230.1,6119.0,223.7204,223.8372,223.5454,223.8177,6119.0
2020-10-26 12:05:00,230.12,230.2,229.91,230.05,9520.0,223.8372,223.915,223.6329,223.7691,9520.0
2020-10-26 12:10:00,230.01,230.28,230.0,230.0,9730.0,223.7302,223.9928,223.7204,223.7204,9730.0
2020-10-26 12:15:00,230.13,230.26,230.0,230.22,4043.0,223.8469,223.9733,223.7204,223.9344,4043.0
2020-10-26 12:20:00,230.17,230.25,230.02,230.11,6827.0,223.8858,223.9636,223.7399,223.8274,6827.0
2020-10-26 12:25:00,230.04,230.38,230.0,230.16,6509.0,223.7593,224.0901,223.7204,223.8761,6509.0
2020-10-26 12:30:00,230.02,230.02,229.41,229.41,3737.0,223.7399,223.7399,223.1465,223.1465,3737.0
2020-10-26 12:35:00,229.41,229.54,229.27,229.3,6204.0,223.1465,223.273,223.0104,223.0396,6204.0
2020-10-26 12:40:00,229.46,229.46,229.33,229.34,1578.0,223.1952,223.1952,223.0687,223.0785,1578.0
2020-10-26 12:45:00,229.14,229.18,228.87,228.87,8696.0,222.8839,222.9228,222.6213,222.6213,8696.0
2020-10-26 12:50:00,228.92,229.07,228.87,228.92,9437.0,222.6699,222.8158,222.6213,222.6699,9437.0
2020-10-26 12:55:00,228.89,228.96,228.74,228.83,4410.0,222.6407,222.7088,222.4948,222.5824,4410.0
2020-10-26 13:00:00,228.84,228.9,228.57,228.79,6468.0,222.5921,222.6505,222.3295,222.5435,6468.0
2020-10-26 13:05:00,228.7,228.71,228.49,228.64,4945.0,222.4559,222.4657,222.2517,222.3976,4945.0
2020-10-26 13:10:00,228.82,228.85,228.64,228.69,6649.0,222.5727,222.6018,222.3976,222.4462,6649.0
2020-10-26 13:15:00,228.66,228.72,228.28,228.29,6380.0,222.417,222.4754,222.0474,222.0571,6380.0
2020-10-26 13:20:00,228.34,228.49,228.15,228.18,2404.0,222.1058,222.2517,221.921,221.9501,2404.0
2020-10-26 13:25:00,228.17,228.24,227.82,227.84,23332.0,221.9404,222.0085,221.6,221.6194,23332.0
2020-10-26 13:30:00,227.76,227.76,227.44,227.45,7157.0,221.5416,221.5416,221.2303,221.2401,7157.0
2020-10-26 13:35:00,227.54,227.75,227.51,227.72,5107.0,221.3276,221.5319,221.2984,221.5027,5107.0
2020-10-26 13:40:00,227.85,227.93,227.77,227.83,4623.0,221.6291,221.707,221.5513,221.6097,4623.0
2020-10-26 13:45:00,227.87,228.24,227.8,228.24,6407.0,221.6486,222.0085,221.5805,222.0085,6407.0
2020-10-26 13:50:00,228.2,228.57,228.19,228.57,11629.0,221.9696,222.3295,221.9599,222.3295,11629.0
2020-10-26 13:55:00,228.55,228.82,228.35,228.74,4531.0,222.31,222.5727,222.1155,222.4948,4531.0
2020-10-26 14:00:00,228.8,228.9,228.63,228.88,5747.0,222.5532,222.6505,222.3878,222.631,5747.0
2020-10-26 14:05:00,228.8,229.13,228.79,228.99,5164.0,222.5532,222.8742,222.5435,222.738,5164.0
2020-10-26 14:10:00,228.99,229.19,228.83,228.92,7204.0,222.738,222.9326,222.5824,222.6699,7204.0
2020-10-26 14:15:00,228.96,229.21,228.95,229.1,11582.0,222.7088,222.952,222.6991,222.845,11582.0
2020-10-26 14:20:00,229.03,229.11,228.96,229.07,8030.0,222.7769,222.8547,222.7088,222.8158,8030.0
2020-10-26 14:25:00,229.04,229.58,228.99,229.53,8640.0,222.7867,223.3119,222.738,223.2633,8640.0
2020-10-26 14:30:00,229.55,229.69,229.43,229.51,10724.0,223.2827,223.4189,223.166,223.2438,10724.0
2020-10-26 14:35:00,229.43,229.47,229.26,229.4,7464.0,223.166,223.2049,223.0006,223.1368,7464.0
2020-10-26 14:40:00,229.44,229.57,229.31,229.44,2221.0,223.1757,223.3022,223.0493,223.1757,2221.0
2020-10-26 14:45:00,229.41,229.41,228.99,229.04,3976.0,223.1465,223.1465,222.738,222.7867,3976.0
2020-10-26 14:50:00,229.03,229.45,229.03,229.4,24340.0,222.7769,223.1855,222.7769,223.1368,24340.0
2020-10-26 14:55:00,229.33,229.65,229.33,229.5,8672.0,223.0687,223.38,223.0687,223.2341,8672.0
2020-10-26 15:00:00,229.39,229.77,229.39,229.47,3364.0,223.1271,223.4967,223.1271,223.2049,3364.0
2020-10-26 15:05:00,229.5,229.5,228.95,228.96,9547.0,223.2341,223.2341,222.6991,222.7088,9547.0
2020-10-26 15:10:00,229.16,229.32,228.94,228.95,8193.0,222.9034,223.059,222.6894,222.6991,8193.0
2020-10-26 15:15:00,228.95,229.42,228.94,229.12,5930.0,222.6991,223.1563,222.6894,222.8645,5930.0
2020-10-26 15:20:00,229.43,229.57,229.24,229.43,3729.0,223.166,223.3022,222.9812,223.166,3729.0
2020-10-26 15:25:00,229.3,229.55,229.3,229.55,4725.0,223.0396,223.2827,223.0396,223.2827,4725.0
2020-10-26 15:30:00,229.59,229.9,229.52,229.65,4831.0,223.3216,223.6232,223.2535,223.38,4831.0
2020-10-26 15:35:00,229.78,229.78,229.3,229.62,10223.0,223.5064,223.5064,223.0396,223.3508,10223.0
2020-10-26 15:40:00,229.61,229.81,229.56,229.68,12612.0,223.3411,223.5356,223.2925,223.4092,12612.0
2020-10-26 15:45:00,229.63,229.7,228.95,228.99,8855.0,223.3605,223.4286,222.6991,222.738,8855.0
2020-10-26 15:50:00,229.03,229.43,229.03,229.39,7704.0,222.7769,223.166,222.7769,223.1271,7704.0
2020-10-26 15:55:00,229.56,230.24,229.56,230.17,10324.0,223.2925,223.9539,223.2925,223.8858,10324.0
2020-10-27 09:30:00,231.33,231.48,230.54,230.71,29811.0,225.0141,225.16,224.2457,224.4111,29811.0
2020-10-27 09:35:00,230.59,231.68,230.59,231.39,6033.0,224.2943,225.3546,224.2943,225.0725,6033.0
2020-10-27 09:40:00,231.27,231.54,230.94,231.45,9006.0,224.9558,225.2184,224.6348,225.1309,9006.0
2020-10-27 09:45:00,231.78,231.82,230.89,231.01,1059.0,225.4518,225.4908,224.5861,224.7029,1059.0
2020-10-27 09:50:00,231.11,231.48,231.11,231.46,3242.0,224.8001,225.16,224.8001,225.1406,3242.0
2020-10-27 09:55:00,231.54,231.63,231.23,231.46,10107.0,225.2184,225.3059,224.9169,225.1406,10107.0
2020-10-27 10:00:00,231.59,231.63,231.09,231.09,5696.0,225.267,225.3059,224.7807,224.7807,5696.0
2020-10-27 10:05:00,230.93,231.59,230.88,231.45,6557.0,224.625,225.267,224.5764,225.1309,6557.0
2020-10-27 10:10:00,231.44,231.46,231.1,231.1,7292.0,225.1211,225.1406,224.7904,224.7904,7292.0
2020-10-27 10:15:00,231.19,231.19,230.58,230.58,4168.0,224.878,224.878,224.2846,224.2846,4168.0
2020-10-27 10:20:00,230.59,230.65,230.2,230.34,4699.0,224.2943,224.3527,223.915,224.0512,4699.0
2020-10-27 10:25:00,230.28,230.69,230.23,230.44,2736.0,223.9928,224.3916,223.9442,224.1484,2736.0
2020-10-27 10:30:00,230.53,230.68,230.5,230.56,4551.0,224.236,224.3819,224.2068,224.2652,4551.0
2020-10-27 10:35:00,230.84,231.2,230.78,231.08,7890.0,224.5375,224.8877,224.4791,224.771,7890.0
2020-10-27 10:40:00,231.09,231.15,230.72,230.99,10425.0,224.7807,224.839,224.4208,224.6834,10425.0
2020-10-27 10:45:00,231.03,231.64,230.9,231.63,8827.0,224.7223,225.3157,224.5959,225.3059,8827.0
2020-10-27 10:50:00,231.62,231.63,231.21,231.37,2694.0,225.2962,225.3059,224.8974,225.053,2694.0
2020-10-27 10:55:00,231.49,231.49,231.3,231.31,7367.0,225.1698,225.1698,224.9849,224.9947,7367.0
2020-10-27 11:00:00,231.12,231.38,231.12,231.26,1600.0,224.8099,225.0628,224.8099,224.946,1600.0
2020-10-27 11:05:00,231.23,231.41,231.23,231.4,2928.0,224.9169,225.0919,224.9169,225.0822,2928.0
2020-10-27 11:10:00,231.43,231.79,231.41,231.79,7975.0,225.1114,225.4616,225.0919,225.4616,7975.0
2020-10-27 11:15:00,231.8,231.83,231.57,231.6,3250.0,225.4713,225.5005,225.2476,225.2768,3250.0
2020-10-27 11:20:00,231.6,231.69,231.5,231.69,6548.0,225.2768,225.3643,225.1795,225.3643,6548.0
2020-10-27 11:25:00,231.71,231.79,231.27,231.28,1439.0,225.3838,225.4616,224.9558,224.9655,1439.0
2020-10-27 11:30:00,231.31,231.31,230.88,231.06,5954.0,224.9947,224.9947,224.5764,224.7515,5954.0
2020-10-27 11:35:00,231.05,231.5,231.05,231.5,6515.0,224.7418,225.1795,224.7418,225.1795,6515.0
2020-10-27 11:40:00,231.6,231.61,231.44,231.46,2052.0,225.2768,225.2865,225.1211,225.1406,2052.0
2020-10-27 11:45:00,231.48,231.61,231.43,231.44,8844.0,225.16,225.2865,225.1114,225.1211,8844.0
2020-10-27 11:50:00,231.54,231.71,231.53,231.71,2053.0,225.2184,225.3838,225.2087,225.3838,2053.0
2020-10-27 11:55:00,231.64,232.03,231.64,231.99,4692.0,225.3157,225.695,225.3157,225.6561,4692.0
2020-10-27 12:00:00,231.96,232.12,231.87,231.98,2199.0,225.6269,225.7826,225.5394,225.6464,2199.0
2020-10-27 12:05:00,232.0,232.02,231.91,231.92,1389.0,225.6658,225.6853,225.5783,225.588,1389.0
2020-10-27 12:10:00,231.99,231.99,231.68,231.69,3204.0,225.6561,225.6561,225.3546,225.3643,3204.0
2020-10-27 12:15:00,231.6,231.63,231.52,231.6,3323.0,225.2768,225.3059,225.1989,225.2768,3323.0
2020-10-27 12:20:00,231.82,231.86,231.62,231.63,3174.0,225.4908,225.5297,225.2962,225.3059,3174.0
2020-10-27 12:25:00,231.69,231.75,231.49,231.5,2764.0,225.3643,225.4227,225.1698,225.1795,2764.0
2020-10-27 12:30:00,231.37,231.39,231.17,231.2,1546.0,225.053,225.0725,224.8585,224.8877,1546.0
2020-10-27 12:35:00,231.22,231.41,231.22,231.37,1300.0,224.9071,225.0919,224.9071,225.053,1300.0
2020-10-27 12:40:00,231.65,231.69,231.18,231.25,13036.0,225.3254,225.3643,224.8682,224.9363,13036.0
2020-10-27 12:45:00,231.25,231.47,231.18,231.33,3153.0,224.9363,225.1503,224.8682,225.0141,3153.0
2020-10-27 12:50:00,231.3,231.42,231.26,231.34,2697.0,224.9849,225.1017,224.946,225.0239,2697.0
2020-10-27 12:55:00,231.45,231.6,231.22,231.6,2237.0,225.1309,225.2768,224.9071,225.2768,2237.0
2020-10-27 13:00:00,231.48,231.55,231.48,231.49,1097.0,225.16,225.2281,225.16,225.1698,1097.0
2020-10-27 13:05:00,231.7,231.74,231.51,231.53,8427.0,225.374,225.4129,225.1892,225.2087,8427.0
2020-10-27 13:10:00,231.59,231.59,231.26,231.38,1457.0,225.267,225.267,224.946,225.0628,1457.0
2020-10-27 13:15:00,231.41,231.41,231.28,231.28,2747.0,225.0919,225.0919,224.9655,224.9655,2747.0
2020-10-27 13:20:00,231.35,231.72,231.31,231.72,6093.0,225.0336,225.3935,224.9947,225.3935,6093.0
2020-10-27 13:25:00,231.64,231.83,231.48,231.83,14402.0,225.3157,225.5005,225.16,225.5005,14402.0
2020-10-27 13:30:00,231.69,232.11,231.69,232.05,5574.0,225.3643,225.7728,225.3643,225.7145,5574.0
2020-10-27 13:35:00,231.98,232.15,231.94,232.11,8093.0,225.6464,225.8117,225.6075,225.7728,8093.0
2020-10-27 13:40:00,232.05,232.11,231.98,231.99,9434.0,225.7145,225.7728,225.6464,225.6561,9434.0
2020-10-27 13:45:00,232.07,232.21,232.04,232.15,3923.0,225.7339,225.8701,225.7047,225.8117,3923.0
2020-10-27 13:50:00,232.21,232.28,231.97,232.0,8073.0,225.8701,225.9382,225.6367,225.6658,8073.0
2020-10-27 13:55:00,232.08,232.08,231.87,232.01,3354.0,225.7437,225.7437,225.5394,225.6756,3354.0
2020-10-27 14:00:00,232.01,232.01,231.85,231.86,2248.0,225.6756,225.6756,225.5199,225.5297,2248.0
2020-10-27 14:05:00,231.86,231.89,231.77,231.8,12443.0,225.5297,225.5588,225.4421,225.4713,12443.0
2020-10-27 14:10:00,231.84,231.87,231.61,231.83,4072.0,225.5102,225.5394,225.2865,225.5005,4072.0
2020-10-27 14:15:00,231.8,231.81,231.37,231.37,13100.0,225.4713,225.481,225.053,225.053,13100.0
2020-10-27 14:20:00,231.33,231.61,231.33,231.53,13519.0,225.0141,225.2865,225.0141,225.2087,13519.0
2020-10-27 14:25:00,231.55,231.77,231.55,231.69,22258.0,225.2281,225.4421,225.2281,225.3643,22258.0
2020-10-27 14:30:00,231.72,231.72,231.4,231.47,4050.0,225.3935,225.3935,225.0822,225.1503,4050.0
2020-10-27 14:35:00,231.54,231.57,231.4,231.4,5538.0,225.2184,225.2476,225.0822,225.0822,5538.0
2020-10-27 14:40:00,231.47,231.56,231.3,231.3,5176.0,225.1503,225.2378,224.9849,224.9849,5176.0
2020-10-27 14:45:00,231.28,231.55,230.98,231.42,6689.0,224.9655,225.2281,224.6737,225.1017,6689.0
2020-10-27 14:50:00,231.36,231.49,231.27,231.47,5436.0,225.0433,225.1698,224.9558,225.1503,5436.0
2020-10-27 14:55:00,231.36,231.44,231.23,231.33,8616.0,225.0433,225.1211,224.9169,225.0141,8616.0
2020-10-27 15:00:00,231.32,231.52,231.23,231.38,5787.0,225.0044,225.1989,224.9169,225.0628,5787.0
2020-10-27 15:05:00,231.4,231.44,231.0,231.05,6282.0,225.0822,225.1211,224.6931,224.7418,6282.0
2020-10-27 15:10:00,231.14,231.32,231.09,231.24,14296.0,224.8293,225.0044,224.7807,224.9266,14296.0
2020-10-27 15:15:00,231.22,231.33,231.1,231.33,5678.0,224.9071,225.0141,224.7904,225.0141,5678.0
2020-10-27 15:20:00,231.3,231.66,231.26,231.61,11889.0,224.9849,225.3351,224.946,225.2865,11889.0
2020-10-27 15:25:00,231.53,231.8,231.53,231.8,2981.0,225.2087,225.4713,225.2087,225.4713,2981.0
2020-10-27 15:30:00,231.76,231.89,231.74,231.87,5218.0,225.4324,225.5588,225.4129,225.5394,5218.0
2020-10-27 15:35:00,231.88,232.09,231.82,232.07,6095.0,225.5491,225.7534,225.4908,225.7339,6095.0
2020-10-27 15:40:00,232.07,232.27,232.07,232.19,7859.0,225.7339,225.9285,225.7339,225.8506,7859.0
2020-10-27 15:45:00,232.2,232.2,231.82,231.82,3667.0,225.8604,225.8604,225.4908,225.4908,3667.0
2020-10-27 15:50:00,231.85,231.99,231.63,231.93,7687.0,225.5199,225.6561,225.3059,225.5977,7687.0
2020-10-27 15:55:00,231.92,231.92,231.59,231.69,4042.0,225.588,225.588,225.267,225.3643,4042.0
2020-10-28 09:30:00,227.58,227.8,226.72,226.78,64789.0,221.3665,221.5805,220.53,220.5884,64789.0
2020-10-28 09:35:00,226.74,226.98,226.5,226.92,9350.0,220.5494,220.7829,220.316,220.7245,9350.0
2020-10-28 09:40:00,226.91,226.91,226.32,226.56,9890.0,220.7148,220.7148,220.1409,220.3744,9890.0
2020-10-28 09:45:00,226.45,226.83,226.45,226.51,8888.0,220.2674,220.637,220.2674,220.3257,8888.0
2020-10-28 09:50:00,226.39,226.39,225.22,225.3,13129.0,220.209,220.209,219.0709,219.1488,13129.0
2020-10-28 09:55:00,225.23,225.87,225.17,225.86,9475.0,219.0807,219.7032,219.0223,219.6935,9475.0
2020-10-28 10:00:00,225.71,225.96,225.2,225.3,13243.0,219.5476,219.7907,219.0515,219.1488,13243.0
2020-10-28 10:05:00,225.26,225.64,224.96,225.51,14127.0,219.1099,219.4795,218.818,219.353,14127.0
2020-10-28 10:10:00,225.48,225.64,225.24,225.29,4750.0,219.3238,219.4795,219.0904,219.139,4750.0
2020-10-28 10:15:00,225.25,225.25,224.36,224.37,16887.0,219.1001,219.1001,218.2344,218.2442,16887.0
2020-10-28 10:20:00,224.33,224.7,224.24,224.28,14250.0,218.2052,218.5651,218.1177,218.1566,14250.0
2020-10-28 10:25:00,224.36,224.53,223.93,224.22,15530.0,218.2344,218.3998,217.8162,218.0982,15530.0
2020-10-28 10:30:00,224.18,224.85,224.03,224.81,13294.0,218.0593,218.711,217.9134,218.6721,13294.0
2020-10-28 10:35:00,224.73,225.06,224.57,224.62,13699.0,218.5943,218.9153,218.4387,218.4873,13699.0
2020-10-28 10:40:00,224.64,224.89,224.6,224.66,6629.0,218.5068,218.75,218.4679,218.5262,6629.0
2020-10-28 10:45:00,224.88,224.9,224.23,224.24,7594.0,218.7402,218.7597,218.108,218.1177,7594.0
2020-10-28 10:50:00,224.2,224.34,223.84,224.33,9686.0,218.0788,218.215,217.7286,218.2052,9686.0
2020-10-28 10:55:00,224.33,224.56,223.92,224.55,9614.0,218.2052,218.429,217.8064,218.4192,9614.0
2020-10-28 11:00:00,224.5,224.54,223.81,223.94,4106.0,218.3706,218.4095,217.6994,217.8259,4106.0
2020-10-28 11:05:00,224.35,224.77,224.3,224.67,8808.0,218.2247,218.6332,218.1761,218.536,8808.0
2020-10-28 11:10:00,224.52,224.91,224.46,224.7,9542.0,218.3901,218.7694,218.3317,218.5651,9542.0
2020-10-28 11:15:00,224.78,224.79,224.39,224.43,5889.0,218.643,218.6527,218.2636,218.3025,5889.0
2020-10-28 11:20:00,224.5,224.59,224.13,224.18,5754.0,218.3706,218.4581,218.0107,218.0593,5754.0
2020-10-28 11:25:00,224.17,224.21,224.0,224.08,11900.0,218.0496,218.0885,217.8843,217.9621,11900.0
2020-10-28 11:30:00,224.02,224.02,223.74,223.81,2262.0,217.9037,217.9037,217.6314,217.6994,2262.0
2020-10-28 11:35:00,223.87,224.21,223.87,224.11,4295.0,217.7578,218.0885,217.7578,217.9913,4295.0
2020-10-28 11:40:00,224.05,224.59,223.94,224.56,15498.0,217.9329,218.4581,217.8259,218.429,15498.0
2020-10-28 11:45:00,224.55,224.78,224.54,224.56,6397.0,218.4192,218.643,218.4095,218.429,6397.0
2020-10-28 11:50:00,224.62,225.01,224.39,224.88,3070.0,218.4873,218.8667,218.2636,218.7402,3070.0
2020-10-28 11:55:00,224.82,225.09,224.65,224.84,8160.0,218.6819,218.9445,218.5165,218.7013,8160.0
2020-10-28 12:00:00,224.81,224.91,224.67,224.88,5918.0,218.6721,218.7694,218.536,218.7402,5918.0
2020-10-28 12:05:00,224.78,225.13,224.67,224.96,26157.0,218.643,218.9834,218.536,218.818,26157.0
2020-10-28 12:10:00,224.82,225.13,224.82,225.0,5040.0,218.6819,218.9834,218.6819,218.857,5040.0
2020-10-28 12:15:00,225.11,225.16,225.02,225.06,3033.0,218.9639,219.0126,218.8764,218.9153,3033.0
2020-10-28 12:20:00,225.05,225.05,224.73,224.8,8906.0,218.9056,218.9056,218.5943,218.6624,8906.0
2020-10-28 12:25:00,224.94,224.94,224.37,224.42,3219.0,218.7986,218.7986,218.2442,218.2928,3219.0
2020-10-28 12:30:00,224.34,224.6,224.3,224.5,4544.0,218.215,218.4679,218.1761,218.3706,4544.0
2020-10-28 12:35:00,224.59,224.6,224.24,224.25,5625.0,218.4581,218.4679,218.1177,218.1274,5625.0
2020-10-28 12:40:00,224.21,224.21,224.0,224.12,15667.0,218.0885,218.0885,217.8843,218.001,15667.0
2020-10-28 12:45:00,224.1,224.1,223.75,223.75,3935.0,217.9815,217.9815,217.6411,217.6411,3935.0
2020-10-28 12:50:00,223.73,224.02,223.6,224.0,3738.0,217.6216,217.9037,217.4952,217.8843,3738.0
2020-10-28 12:55:00,223.97,224.17,223.82,223.93,4798.0,217.8551,218.0496,217.7092,217.8162,4798.0
2020-10-28 13:00:00,223.85,224.0,223.68,223.8,4027.0,217.7384,217.8843,217.573,217.6897,4027.0
2020-10-28 13:05:00,223.76,223.87,223.48,223.53,11089.0,217.6508,217.7578,217.3785,217.4271,11089.0
2020-10-28 13:10:00,223.5,223.53,223.29,223.38,2581.0,217.3979,217.4271,217.1936,217.2812,2581.0
2020-10-28 13:15:00,223.28,223.46,223.07,223.46,7228.0,217.1839,217.359,216.9796,217.359,7228.0
2020-10-28 13:20:00,223.32,223.32,223.19,223.3,9888.0,217.2228,217.2228,217.0964,217.2034,9888.0
2020-10-28 13:25:00,223.27,223.84,223.27,223.84,14492.0,217.1742,217.7286,217.1742,217.7286,14492.0
2020-10-28 13:30:00,223.77,223.99,223.69,223.99,9107.0,217.6605,217.8745,217.5827,217.8745,9107.0
2020-10-28 13:35:00,224.04,224.42,224.02,224.24,10731.0,217.9232,218.2928,217.9037,218.1177,10731.0
2020-10-28 13:40:00,224.28,224.29,223.97,224.02,12314.0,218.1566,218.1663,217.8551,217.9037,12314.0
2020-10-28 13:45:00,224.21,224.36,224.06,224.23,3634.0,218.0885,218.2344,217.9426,218.108,3634.0
2020-10-28 13:50:00,224.21,224.34,224.15,224.33,5711.0,218.0885,218.215,218.0302,218.2052,5711.0
2020-10-28 13:55:00,224.43,224.44,224.3,224.44,7062.0,218.3025,218.3122,218.1761,218.3122,7062.0
2020-10-28 14:00:00,224.4,224.4,224.03,224.26,10776.0,218.2733,218.2733,217.9134,218.1372,10776.0
2020-10-28 14:05:00,224.26,224.41,224.13,224.23,8159.0,218.1372,218.2831,218.0107,218.108,8159.0
2020-10-28 14:10:00,224.19,224.19,223.73,223.81,7594.0,218.0691,218.0691,217.6216,217.6994,7594.0
2020-10-28 14:15:00,223.74,223.87,223.57,223.74,8380.0,217.6314,217.7578,217.466,217.6314,8380.0
2020-10-28 14:20:00,223.69,224.34,223.69,224.34,4749.0,217.5827,218.215,217.5827,218.215,4749.0
2020-10-28 14:25:00,224.33,224.53,224.22,224.47,9174.0,218.2052,218.3998,218.0982,218.3414,9174.0
2020-10-28 14:30:00,224.68,224.69,224.13,224.28,16233.0,218.5457,218.5554,218.0107,218.1566,16233.0
2020-10-28 14:35:00,224.3,224.3,223.89,223.93,13282.0,218.1761,218.1761,217.7773,217.8162,13282.0
2020-10-28 14:40:00,223.97,224.18,223.86,224.08,5713.0,217.8551,218.0593,217.7481,217.9621,5713.0
2020-10-28 14:45:00,224.05,224.11,223.98,224.0,9053.0,217.9329,217.9913,217.8648,217.8843,9053.0
2020-10-28 14:50:00,223.99,224.17,223.56,223.58,9518.0,217.8745,218.0496,217.4563,217.4757,9518.0
2020-10-28 14:55:00,223.61,224.51,223.58,224.41,11474.0,217.5049,218.3803,217.4757,218.2831,11474.0
2020-10-28 15:00:00,224.43,224.46,223.93,223.98,10538.0,218.3025,218.3317,217.8162,217.8648,10538.0
2020-10-28 15:05:00,223.95,224.22,223.95,224.11,14994.0,217.8356,218.0982,217.8356,217.9913,14994.0
2020-10-28 15:10:00,224.11,224.33,223.84,224.21,6307.0,217.9913,218.2052,217.7286,218.0885,6307.0
2020-10-28 15:15:00,224.07,224.23,223.95,224.04,8978.0,217.9523,218.108,217.8356,217.9232,8978.0
2020-10-28 15:20:00,223.99,224.83,223.96,224.83,6975.0,217.8745,218.6916,217.8453,218.6916,6975.0
2020-10-28 15:25:00,224.75,224.96,224.58,224.58,7704.0,218.6138,218.818,218.4484,218.4484,7704.0
2020-10-28 15:30:00,224.75,225.23,224.69,225.17,11806.0,218.6138,219.0807,218.5554,219.0223,11806.0
2020-10-28 15:35:00,225.15,225.15,224.08,224.08,13609.0,219.0029,219.0029,217.9621,217.9621,13609.0
2020-10-28 15:40:00,224.18,224.4,224.11,224.11,11702.0,218.0593,218.2733,217.9913,217.9913,11702.0
2020-10-28 15:45:00,224.05,224.15,223.66,223.76,14593.0,217.9329,218.0302,217.5535,217.6508,14593.0
2020-10-28 15:50:00,223.69,223.88,223.01,223.01,26036.0,217.5827,217.7675,216.9213,216.9213,26036.0
2020-10-28 15:55:00,223.0,223.02,222.46,222.8,38591.0,216.9116,216.931,216.3863,216.717,38591.0
2020-10-29 09:30:00,224.08,224.87,223.59,224.38,42480.0,217.9621,218.7305,217.4854,218.2539,42480.0
2020-10-29 09:35:00,224.47,224.58,223.39,223.4,10500.0,218.3414,218.4484,217.2909,217.3006,10500.0
2020-10-29 09:40:00,223.58,223.58,223.01,223.28,17929.0,217.4757,217.4757,216.9213,217.1839,17929.0
2020-10-29 09:45:00,223.33,224.05,223.07,223.77,6695.0,217.2325,217.9329,216.9796,217.6605,6695.0
2020-10-29 09:50:00,223.64,224.29,223.6,224.28,2841.0,217.5341,218.1663,217.4952,218.1566,2841.0
2020-10-29 09:55:00,224.44,224.95,224.44,224.74,10044.0,218.3122,218.8083,218.3122,218.6041,10044.0
2020-10-29 10:00:00,224.67,225.3,224.44,225.3,10331.0,218.536,219.1488,218.3122,219.1488,10331.0
2020-10-29 10:05:00,225.21,225.21,224.85,224.92,11225.0,219.0612,219.0612,218.711,218.7791,11225.0
2020-10-29 10:10:00,225.16,225.16,224.28,224.28,7013.0,219.0126,219.0126,218.1566,218.1566,7013.0
2020-10-29 10:15:00,224.38,224.95,224.26,224.91,3065.0,218.2539,218.8083,218.1372,218.7694,3065.0
2020-10-29 10:20:00,225.09,225.35,224.92,225.29,4942.0,218.9445,219.1974,218.7791,219.139,4942.0
2020-10-29 10:25:00,225.2,225.36,224.97,225.36,2405.0,219.0515,219.2071,218.8278,219.2071,2405.0
2020-10-29 10:30:00,225.39,225.46,225.0,225.1,8371.0,219.2363,219.3044,218.857,218.9542,8371.0
2020-10-29 10:35:00,225.0,225.35,224.83,225.35,5258.0,218.857,219.1974,218.6916,219.1974,5258.0
2020-10-29 10:40:00,225.39,225.44,225.19,225.37,3445.0,219.2363,219.2849,219.0418,219.2169,3445.0
2020-10-29 10:45:00,225.44,225.5,225.0,225.07,5708.0,219.2849,219.3433,218.857,218.925,5708.0
2020-10-29 10:50:00,225.17,225.17,224.75,224.95,7710.0,219.0223,219.0223,218.6138,218.8083,7710.0
2020-10-29 10:55:00,225.08,225.29,224.95,225.18,7507.0,218.9348,219.139,218.8083,219.032,7507.0
2020-10-29 11:00:00,225.19,225.19,224.8,225.06,1221.0,219.0418,219.0418,218.6624,218.9153,1221.0
2020-10-29 11:05:00,225.1,225.19,224.84,225.13,54550.0,218.9542,219.0418,218.7013,218.9834,54550.0
2020-10-29 11:10:00,225.05,225.55,225.02,225.53,5597.0,218.9056,219.3919,218.8764,219.3725,5597.0
2020-10-29 11:15:00,225.52,225.76,225.44,225.71,5214.0,219.3628,219.5962,219.2849,219.5476,5214.0
2020-10-29 11:20:00,225.68,225.83,225.63,225.72,3849.0,219.5184,219.6643,219.4698,219.5573,3849.0
2020-10-29 11:25:00,225.66,225.94,225.62,225.63,3477.0,219.4989,219.7713,219.46,219.4698,3477.0
2020-10-29 11:30:00,225.65,225.65,225.35,225.4,2628.0,219.4892,219.4892,219.1974,219.246,2628.0
2020-10-29 11:35:00,225.53,225.58,225.33,225.56,4992.0,219.3725,219.4211,219.1779,219.4017,4992.0
2020-10-29 11:40:00,225.58,225.67,225.01,225.1,9043.0,219.4211,219.5087,218.8667,218.9542,9043.0
2020-10-29 11:45:00,225.02,225.24,225.01,225.18,1678.0,218.8764,219.0904,218.8667,219.032,1678.0
2020-10-29 11:50:00,225.13,225.21,225.02,225.13,6691.0,218.9834,219.0612,218.8764,218.9834,6691.0
2020-10-29 11:55:00,225.16,225.49,224.64,224.86,19318.0,219.0126,219.3336,218.5068,218.7208,19318.0
2020-10-29 12:00:00,225.02,225.14,224.7,224.7,2842.0,218.8764,218.9931,218.5651,218.5651,2842.0
2020-10-29 12:05:00,224.75,225.08,224.71,224.99,5755.0,218.6138,218.9348,218.5749,218.8472,5755.0
2020-10-29 12:10:00,224.96,225.12,224.91,225.11,3233.0,218.818,218.9737,218.7694,218.9639,3233.0
2020-10-29 12:15:00,225.22,225.45,225.22,225.44,4446.0,219.0709,219.2947,219.0709,219.2849,4446.0
2020-10-29 12:20:00,225.36,225.42,225.26,225.26,1512.0,219.2071,219.2655,219.1099,219.1099,1512.0
2020-10-29 12:25:00,225.39,225.52,225.37,225.45,16184.0,219.2363,219.3628,219.2169,219.2947,16184.0
2020-10-29 12:30:00,225.47,225.52,225.36,225.52,1425.0,219.3141,219.3628,219.2071,219.3628,1425.0
2020-10-29 12:35:00,225.51,225.82,225.46,225.68,11658.0,219.353,219.6546,219.3044,219.5184,11658.0
2020-10-29 12:40:00,225.74,225.74,225.58,225.64,4154.0,219.5767,219.5767,219.4211,219.4795,4154.0
2020-10-29 12:45:00,225.55,225.78,225.55,225.77,4292.0,219.3919,219.6157,219.3919,219.6059,4292.0
2020-10-29 12:50:00,225.76,225.76,225.59,225.63,1609.0,219.5962,219.5962,219.4308,219.4698,1609.0
2020-10-29 12:55:00,225.5,225.59,225.46,225.49,1704.0,219.3433,219.4308,219.3044,219.3336,1704.0
2020-10-29 13:00:00,225.47,225.7,225.47,225.62,1275.0,219.3141,219.5378,219.3141,219.46,1275.0
2020-10-29 13:05:00,225.67,225.67,225.24,225.27,5593.0,219.5087,219.5087,219.0904,219.1196,5593.0
2020-10-29 13:10:00,225.34,225.64,225.33,225.61,1315.0,219.1877,219.4795,219.1779,219.4503,1315.0
2020-10-29 13:15:00,225.61,225.61,225.36,225.5,1221.0,219.4503,219.4503,219.2071,219.3433,1221.0
2020-10-29 13:20:00,225.63,226.0,225.56,226.0,2297.0,219.4698,219.8297,219.4017,219.8297,2297.0
2020-10-29 13:25:00,225.92,226.27,225.8,226.27,6502.0,219.7518,220.0923,219.6351,220.0923,6502.0
2020-10-29 13:30:00,226.26,226.43,226.26,226.39,9741.0,220.0826,220.2479,220.0826,220.209,9741.0
2020-10-29 13:35:00,226.33,226.39,226.16,226.27,4752.0,220.1506,220.209,219.9853,220.0923,4752.0
2020-10-29 13:40:00,226.27,226.51,226.25,226.4,8468.0,220.0923,220.3257,220.0728,220.2187,8468.0
2020-10-29 13:45:00,226.36,226.47,226.23,226.25,10336.0,220.1798,220.2868,220.0534,220.0728,10336.0
2020-10-29 13:50:00,226.23,226.5,226.23,226.5,3494.0,220.0534,220.316,220.0534,220.316,3494.0
2020-10-29 13:55:00,226.56,226.76,226.55,226.75,1916.0,220.3744,220.5689,220.3646,220.5592,1916.0
2020-10-29 14:00:00,226.72,227.18,226.72,227.04,12886.0,220.53,220.9774,220.53,220.8413,12886.0
2020-10-29 14:05:00,227.06,227.23,227.01,227.11,5951.0,220.8607,221.0261,220.8121,220.9093,5951.0
2020-10-29 14:10:00,227.15,227.3,227.03,227.24,4680.0,220.9483,221.0942,220.8315,221.0358,4680.0
2020-10-29 14:15:00,227.3,227.69,227.28,227.66,5747.0,221.0942,221.4735,221.0747,221.4443,5747.0
2020-10-29 14:20:00,227.61,227.74,227.44,227.7,6739.0,221.3957,221.5221,221.2303,221.4832,6739.0
2020-10-29 14:25:00,227.71,227.96,227.67,227.96,16506.0,221.493,221.7361,221.4541,221.7361,16506.0
2020-10-29 14:30:00,227.89,228.0,227.68,228.0,3328.0,221.668,221.775,221.4638,221.775,3328.0
2020-10-29 14:35:00,228.01,228.01,227.47,227.48,10476.0,221.7848,221.7848,221.2595,221.2692,10476.0
2020-10-29 14:40:00,227.47,227.67,227.43,227.67,3730.0,221.2595,221.4541,221.2206,221.4541,3730.0
2020-10-29 14:45:00,227.56,227.57,227.17,227.17,5290.0,221.3471,221.3568,220.9677,220.9677,5290.0
2020-10-29 14:50:00,227.06,227.11,226.93,227.06,18018.0,220.8607,220.9093,220.7343,220.8607,18018.0
2020-10-29 14:55:00,227.12,227.3,227.01,227.09,3380.0,220.9191,221.0942,220.8121,220.8899,3380.0
2020-10-29 15:00:00,227.02,227.46,226.97,227.45,7765.0,220.8218,221.2498,220.7732,221.2401,7765.0
2020-10-29 15:05:00,227.53,227.53,227.06,227.11,15520.0,221.3179,221.3179,220.8607,220.9093,15520.0
2020-10-29 15:10:00,227.1,227.2,226.88,226.92,6637.0,220.8996,220.9969,220.6856,220.7245,6637.0
2020-10-29 15:15:00,226.91,227.0,226.47,226.98,3499.0,220.7148,220.8023,220.2868,220.7829,3499.0
2020-10-29 15:20:00,226.96,227.18,226.94,227.14,128388.0,220.7634,220.9774,220.744,220.9385,128388.0
2020-10-29 15:25:00,227.13,227.31,226.97,227.02,3962.0,220.9288,221.1039,220.7732,220.8218,3962.0
2020-10-29 15:30:00,227.19,227.23,226.91,227.02,5595.0,220.9872,221.0261,220.7148,220.8218,5595.0
2020-10-29 15:35:00,226.94,227.0,226.74,226.87,7300.0,220.744,220.8023,220.5494,220.6759,7300.0
2020-10-29 15:40:00,226.84,227.06,226.84,226.96,3673.0,220.6467,220.8607,220.6467,220.7634,3673.0
2020-10-29 15:45:00,226.94,227.55,226.91,227.41,7999.0,220.744,221.3373,220.7148,221.2012,7999.0
2020-10-29 15:50:00,227.48,227.48,226.95,227.13,11691.0,221.2692,221.2692,220.7537,220.9288,11691.0
2020-10-29 15:55:00,226.9,226.9,225.58,225.58,14705.0,220.7051,220.7051,219.4211,219.4211,14705.0
2020-10-30 09:30:00,224.1,224.86,223.8,224.26,28513.0,217.9815,218.7208,217.6897,218.1372,28513.0
2020-10-30 09:35:00,224.32,224.62,224.08,224.38,8019.0,218.1955,218.4873,217.9621,218.2539,8019.0
2020-10-30 09:40:00,224.13,224.13,223.17,223.17,2356.0,218.0107,218.0107,217.0769,217.0769,2356.0
2020-10-30 09:45:00,223.13,223.25,222.5,222.52,7700.0,217.038,217.1547,216.4252,216.4447,7700.0
2020-10-30 09:50:00,222.3,222.54,222.21,222.46,4596.0,216.2307,216.4641,216.1431,216.3863,4596.0
2020-10-30 09:55:00,222.4,223.23,222.4,222.88,7941.0,216.3279,217.1353,216.3279,216.7948,7941.0
2020-10-30 10:00:00,222.87,223.03,222.41,222.54,4372.0,216.7851,216.9407,216.3377,216.4641,4372.0
2020-10-30 10:05:00,222.84,223.23,222.66,222.89,10286.0,216.7559,217.1353,216.5808,216.8046,10286.0
2020-10-30 10:10:00,222.73,222.73,221.97,222.08,11494.0,216.6489,216.6489,215.9097,216.0167,11494.0
2020-10-30 10:15:00,222.0,222.08,221.51,221.94,5137.0,215.9389,216.0167,215.4622,215.8805,5137.0
2020-10-30 10:20:00,221.9,221.91,221.23,221.23,4212.0,215.8416,215.8513,215.1899,215.1899,4212.0
2020-10-30 10:25:00,221.11,221.11,220.38,220.52,11476.0,215.0732,215.0732,214.3631,214.4993,11476.0
2020-10-30 10:30:00,220.58,220.94,220.42,220.42,9985.0,214.5576,214.9078,214.402,214.402,9985.0
2020-10-30 10:35:00,220.41,220.65,219.93,220.53,22414.0,214.3923,214.6257,213.9254,214.509,22414.0
2020-10-30 10:40:00,220.43,220.43,219.57,219.83,8178.0,214.4117,214.4117,213.5752,213.8281,8178.0
2020-10-30 10:45:00,219.88,220.11,219.33,219.47,10979.0,213.8767,214.1005,213.3418,213.4779,10979.0
2020-10-30 10:50:00,219.49,220.02,219.35,219.81,8936.0,213.4974,214.0129,213.3612,213.8087,8936.0
2020-10-30 10:55:00,219.81,219.98,219.15,219.16,6172.0,213.8087,213.974,213.1667,213.1764,6172.0
2020-10-30 11:00:00,219.26,220.37,219.26,220.17,6919.0,213.2737,214.3534,213.2737,214.1588,6919.0
2020-10-30 11:05:00,220.17,220.28,219.61,219.61,8494.0,214.1588,214.2658,213.6141,213.6141,8494.0
2020-10-30 11:10:00,219.86,220.4,219.73,220.2,4497.0,213.8573,214.3825,213.7308,214.188,4497.0
2020-10-30 11:15:00,220.48,220.49,219.72,219.81,6669.0,214.4604,214.4701,213.7211,213.8087,6669.0
2020-10-30 11:20:00,219.78,219.92,219.63,219.8,7656.0,213.7795,213.9156,213.6336,213.7989,7656.0
2020-10-30 11:25:00,219.84,219.87,219.38,219.61,15117.0,213.8378,213.867,213.3904,213.6141,15117.0
2020-10-30 11:30:00,219.45,219.5,219.2,219.45,7635.0,213.4585,213.5071,213.2153,213.4585,7635.0
2020-10-30 11:35:00,219.53,219.69,219.12,219.39,7057.0,213.5363,213.6919,213.1375,213.4001,7057.0
2020-10-30 11:40:00,219.28,219.44,219.1,219.44,4147.0,213.2931,213.4488,213.118,213.4488,4147.0
2020-10-30 11:45:00,219.45,219.56,219.18,219.55,3312.0,213.4585,213.5655,213.1959,213.5558,3312.0
2020-10-30 11:50:00,219.67,219.67,219.41,219.6,7883.0,213.6725,213.6725,213.4196,213.6044,7883.0
2020-10-30 11:55:00,219.62,219.62,219.37,219.6,5986.0,213.6238,213.6238,213.3807,213.6044,5986.0
2020-10-30 12:00:00,219.49,220.27,219.49,220.19,5686.0,213.4974,214.2561,213.4974,214.1783,5686.0
2020-10-30 12:05:00,220.27,220.41,220.26,220.36,2491.0,214.2561,214.3923,214.2464,214.3436,2491.0
2020-10-30 12:10:00,220.34,220.65,220.18,220.63,2797.0,214.3242,214.6257,214.1686,214.6063,2797.0
2020-10-30 12:15:00,220.6,221.04,220.55,221.03,3408.0,214.5771,215.0051,214.5284,214.9953,3408.0
2020-10-30 12:20:00,221.16,221.16,220.93,221.1,5705.0,215.1218,215.1218,214.8981,215.0634,5705.0
2020-10-30 12:25:00,220.99,221.33,220.97,221.3,3094.0,214.9564,215.2872,214.937,215.258,3094.0
2020-10-30 12:30:00,221.15,221.21,220.78,220.79,8720.0,215.1121,215.1704,214.7522,214.7619,8720.0
2020-10-30 12:35:00,220.77,220.8,220.38,220.53,4591.0,214.7424,214.7716,214.3631,214.509,4591.0
2020-10-30 12:40:00,220.49,220.61,220.33,220.35,12049.0,214.4701,214.5868,214.3145,214.3339,12049.0
2020-10-30 12:45:00,220.34,220.51,220.24,220.48,3706.0,214.3242,214.4895,214.2269,214.4604,3706.0
2020-10-30 12:50:00,220.22,220.32,220.14,220.22,5258.0,214.2075,214.3047,214.1296,214.2075,5258.0
2020-10-30 12:55:00,220.23,220.23,219.94,220.03,18122.0,214.2172,214.2172,213.9351,214.0226,18122.0
2020-10-30 13:00:00,219.97,220.42,219.97,220.22,1686.0,213.9643,214.402,213.9643,214.2075,1686.0
2020-10-30 13:05:00,219.94,219.96,219.79,219.8,2609.0,213.9351,213.9546,213.7892,213.7989,2609.0
2020-10-30 13:10:00,219.82,219.82,219.47,219.5,2720.0,213.8184,213.8184,213.4779,213.5071,2720.0
2020-10-30 13:15:00,219.5,219.52,219.31,219.42,4857.0,213.5071,213.5266,213.3223,213.4293,4857.0
2020-10-30 13:20:00,219.36,219.57,219.33,219.4,5674.0,213.3709,213.5752,213.3418,213.4098,5674.0
2020-10-30 13:25:00,219.43,219.69,219.25,219.57,10657.0,213.439,213.6919,213.2639,213.5752,10657.0
2020-10-30 13:30:00,219.55,219.59,219.16,219.17,3954.0,213.5558,213.5947,213.1764,213.1861,3954.0
2020-10-30 13:35:00,219.21,219.22,218.71,218.94,19594.0,213.225,213.2348,212.7387,212.9624,19594.0
2020-10-30 13:40:00,219.08,219.29,219.02,219.12,11477.0,213.0986,213.3028,213.0402,213.1375,11477.0
2020-10-30 13:45:00,218.99,219.21,218.83,219.14,7560.0,213.011,213.225,212.8554,213.1569,7560.0
2020-10-30 13:50:00,219.28,219.35,219.06,219.12,62370.0,213.2931,213.3612,213.0791,213.1375,62370.0
2020-10-30 13:55:00,219.1,219.42,219.09,219.28,12472.0,213.118,213.4293,213.1083,213.2931,12472.0
2020-10-30 14:00:00,219.23,219.4,218.98,219.35,8049.0,213.2445,213.4098,213.0013,213.3612,8049.0
2020-10-30 14:05:00,219.28,219.92,219.23,219.9,7691.0,213.2931,213.9156,213.2445,213.8962,7691.0
2020-10-30 14:10:00,219.95,219.95,219.43,219.43,15417.0,213.9448,213.9448,213.439,213.439,15417.0
2020-10-30 14:15:00,219.54,219.85,219.53,219.72,5078.0,213.546,213.8476,213.5363,213.7211,5078.0
2020-10-30 14:20:00,219.71,219.81,219.28,219.3,16305.0,213.7114,213.8087,213.2931,213.3126,16305.0
2020-10-30 14:25:00,219.37,219.37,218.86,218.93,3862.0,213.3807,213.3807,212.8846,212.9527,3862.0
2020-10-30 14:30:00,218.82,218.87,218.64,218.73,6277.0,212.8457,212.8943,212.6706,212.7581,6277.0
2020-10-30 14:35:00,218.68,219.17,218.5,219.05,13904.0,212.7095,213.1861,212.5344,213.0694,13904.0
2020-10-30 14:40:00,218.99,218.99,218.46,218.52,7381.0,213.011,213.011,212.4955,212.5539,7381.0
2020-10-30 14:45:00,218.46,219.11,218.28,219.11,9578.0,212.4955,213.1278,212.3204,213.1278,9578.0
2020-10-30 14:50:00,219.12,219.12,218.73,218.95,6360.0,213.1375,213.1375,212.7581,212.9721,6360.0
2020-10-30 14:55:00,218.86,219.27,218.83,218.85,5202.0,212.8846,213.2834,212.8554,212.8749,5202.0
2020-10-30 15:00:00,218.93,219.08,218.68,218.94,24376.0,212.9527,213.0986,212.7095,212.9624,24376.0
2020-10-30 15:05:00,218.84,219.0,218.51,218.64,7146.0,212.8651,213.0208,212.5441,212.6706,7146.0
2020-10-30 15:10:00,218.58,219.17,218.55,219.17,8137.0,212.6122,213.1861,212.5831,213.1861,8137.0
2020-10-30 15:15:00,219.19,219.49,219.15,219.35,7741.0,213.2056,213.4974,213.1667,213.3612,7741.0
2020-10-30 15:20:00,219.44,219.59,219.4,219.44,6911.0,213.4488,213.5947,213.4098,213.4488,6911.0
2020-10-30 15:25:00,219.37,219.37,219.0,219.03,15987.0,213.3807,213.3807,213.0208,213.0499,15987.0
2020-10-30 15:30:00,219.01,219.1,218.62,218.82,10265.0,213.0305,213.118,212.6511,212.8457,10265.0
2020-10-30 15:35:00,218.7,218.75,218.4,218.74,32303.0,212.729,212.7776,212.4371,212.7679,32303.0
2020-10-30 15:40:00,218.83,219.45,218.68,219.41,11698.0,212.8554,213.4585,212.7095,213.4196,11698.0
2020-10-30 15:45:00,219.49,219.61,218.78,219.12,12973.0,213.4974,213.6141,212.8068,213.1375,12973.0
2020-10-30 15:50:00,219.13,219.59,218.95,219.23,74101.0,213.1472,213.5947,212.9721,213.2445,74101.0
2020-10-30 15:55:00,219.19,220.76,219.19,220.76,34640.0,213.2056,214.7327,213.2056,214.7327,34640.0
2020-11-02 09:30:00,222.59,222.77,222.15,222.55,48922.0,216.5128,216.6878,216.0848,216.4738,48922.0
2020-11-02 09:35:00,222.61,223.04,222.56,223.03,5876.0,216.5322,216.9505,216.4836,216.9407,5876.0
2020-11-02 09:40:00,223.16,223.34,222.86,222.86,8404.0,217.0672,217.2423,216.7754,216.7754,8404.0
2020-11-02 09:45:00,223.05,223.34,222.76,223.3,14890.0,216.9602,217.2423,216.6781,217.2034,14890.0
2020-11-02 09:50:00,223.24,223.91,223.14,223.83,8258.0,217.145,217.7967,217.0477,217.7189,8258.0
2020-11-02 09:55:00,223.97,224.0,223.48,223.49,17685.0,217.8551,217.8843,217.3785,217.3882,17685.0
2020-11-02 10:00:00,223.7,223.96,223.47,223.72,6659.0,217.5924,217.8453,217.3687,217.6119,6659.0
2020-11-02 10:05:00,223.71,223.71,223.12,223.26,11868.0,217.6022,217.6022,217.0283,217.1645,11868.0
2020-11-02 10:10:00,223.22,223.97,223.2,223.84,13477.0,217.1256,217.8551,217.1061,217.7286,13477.0
2020-11-02 10:15:00,223.84,224.34,223.71,224.25,7257.0,217.7286,218.215,217.6022,218.1274,7257.0
2020-11-02 10:20:00,224.21,224.26,223.66,223.76,4868.0,218.0885,218.1372,217.5535,217.6508,4868.0
2020-11-02 10:25:00,223.8,223.96,223.61,223.72,10903.0,217.6897,217.8453,217.5049,217.6119,10903.0
2020-11-02 10:30:00,223.44,223.54,223.18,223.35,1655.0,217.3395,217.4368,217.0866,217.252,1655.0
2020-11-02 10:35:00,223.22,223.22,222.68,222.78,8948.0,217.1256,217.1256,216.6003,216.6976,8948.0
2020-11-02 10:40:00,222.81,222.81,222.43,222.46,2323.0,216.7267,216.7267,216.3571,216.3863,2323.0
2020-11-02 10:45:00,222.46,222.87,222.46,222.78,9932.0,216.3863,216.7851,216.3863,216.6976,9932.0
2020-11-02 10:50:00,222.93,222.93,222.49,222.73,3356.0,216.8435,216.8435,216.4155,216.6489,3356.0
2020-11-02 10:55:00,222.77,222.91,222.64,222.66,2697.0,216.6878,216.824,216.5614,216.5808,2697.0
2020-11-02 11:00:00,222.45,222.75,222.3,222.64,4750.0,216.3766,216.6684,216.2307,216.5614,4750.0
2020-11-02 11:05:00,222.58,222.58,222.37,222.52,4439.0,216.503,216.503,216.2988,216.4447,4439.0
2020-11-02 11:10:00,222.65,222.65,222.05,222.34,10282.0,216.5711,216.5711,215.9875,216.2696,10282.0
2020-11-02 11:15:00,222.31,222.31,221.78,221.79,4631.0,216.2404,216.2404,215.7249,215.7346,4631.0
2020-11-02 11:20:00,221.61,221.78,221.58,221.78,6599.0,215.5595,215.7249,215.5303,215.7249,6599.0
2020-11-02 11:25:00,221.7,222.0,221.65,221.75,3483.0,215.6471,215.9389,215.5984,215.6957,3483.0
2020-11-02 11:30:00,221.9,221.98,221.66,221.82,3301.0,215.8416,215.9194,215.6081,215.7638,3301.0
2020-11-02 11:35:00,221.75,221.82,221.49,221.49,4338.0,215.6957,215.7638,215.4428,215.4428,4338.0
2020-11-02 11:40:00,221.79,222.15,221.7,222.15,2136.0,215.7346,216.0848,215.6471,216.0848,2136.0
2020-11-02 11:45:00,222.21,222.33,222.2,222.31,2533.0,216.1431,216.2599,216.1334,216.2404,2533.0
2020-11-02 11:50:00,222.23,222.45,222.09,222.36,4874.0,216.1626,216.3766,216.0264,216.289,4874.0
2020-11-02 11:55:00,222.4,222.4,222.07,222.07,1578.0,216.3279,216.3279,216.0069,216.0069,1578.0
2020-11-02 12:00:00,221.86,221.89,221.64,221.7,2875.0,215.8027,215.8319,215.5887,215.6471,2875.0
2020-11-02 12:05:00,221.72,222.0,221.67,221.93,2512.0,215.6665,215.9389,215.6179,215.8708,2512.0
2020-11-02 12:10:00,222.06,222.19,221.68,221.84,5255.0,215.9972,216.1237,215.6276,215.7832,5255.0
2020-11-02 12:15:00,221.83,222.0,221.67,221.68,8014.0,215.7735,215.9389,215.6179,215.6276,8014.0
2020-11-02 12:20:00,221.62,221.79,221.51,221.79,2209.0,215.5692,215.7346,215.4622,215.7346,2209.0
2020-11-02 12:25:00,221.77,221.98,221.63,221.96,1918.0,215.7151,215.9194,215.579,215.9,1918.0
2020-11-02 12:30:00,221.99,222.0,221.58,221.65,12630.0,215.9291,215.9389,215.5303,215.5984,12630.0
2020-11-02 12:35:00,221.66,221.75,221.28,221.3,4515.0,215.6081,215.6957,215.2385,215.258,4515.0
2020-11-02 12:40:00,221.34,221.34,220.94,220.94,5853.0,215.2969,215.2969,214.9078,214.9078,5853.0
2020-11-02 12:45:00,220.87,220.97,220.57,220.68,10356.0,214.8397,214.937,214.5479,214.6549,10356.0
2020-11-02 12:50:00,220.72,221.0,220.69,220.95,5273.0,214.6938,214.9662,214.6646,214.9175,5273.0
2020-11-02 12:55:00,220.86,220.92,220.79,220.92,1800.0,214.83,214.8883,214.7619,214.8883,1800.0
2020-11-02 13:00:00,220.91,220.91,220.5,220.74,2269.0,214.8786,214.8786,214.4798,214.7133,2269.0
2020-11-02 13:05:00,220.74,220.75,220.37,220.37,2203.0,214.7133,214.723,214.3534,214.3534,2203.0
2020-11-02 13:10:00,220.46,220.47,220.16,220.25,3384.0,214.4409,214.4506,214.1491,214.2366,3384.0
2020-11-02 13:15:00,220.38,220.38,219.83,219.84,8079.0,214.3631,214.3631,213.8281,213.8378,8079.0
2020-11-02 13:20:00,219.95,220.13,219.73,220.11,6415.0,213.9448,214.1199,213.7308,214.1005,6415.0
2020-11-02 13:25:00,220.08,220.2,220.02,220.19,8179.0,214.0713,214.188,214.0129,214.1783,8179.0
2020-11-02 13:30:00,220.34,220.37,220.09,220.37,4733.0,214.3242,214.3534,214.081,214.3534,4733.0
2020-11-02 13:35:00,220.34,220.42,220.01,220.01,6668.0,214.3242,214.402,214.0032,214.0032,6668.0
2020-11-02 13:40:00,220.2,220.43,220.15,220.21,3321.0,214.188,214.4117,214.1394,214.1977,3321.0
2020-11-02 13:45:00,220.25,220.25,219.98,219.98,2246.0,214.2366,214.2366,213.974,213.974,2246.0
2020-11-02 13:50:00,219.91,219.91,219.39,219.46,5609.0,213.9059,213.9059,213.4001,213.4682,5609.0
2020-11-02 13:55:00,219.39,219.47,219.27,219.4,3022.0,213.4001,213.4779,213.2834,213.4098,3022.0
2020-11-02 14:00:00,219.27,219.62,219.27,219.59,2997.0,213.2834,213.6238,213.2834,213.5947,2997.0
2020-11-02 14:05:00,219.41,219.76,219.41,219.68,3611.0,213.4196,213.76,213.4196,213.6822,3611.0
2020-11-02 14:10:00,219.66,219.86,219.56,219.63,88227.0,213.6627,213.8573,213.5655,213.6336,88227.0
2020-11-02 14:15:00,219.47,219.65,219.43,219.64,28350.0,213.4779,213.653,213.439,213.6433,28350.0
2020-11-02 14:20:00,219.57,220.33,219.57,220.25,17093.0,213.5752,214.3145,213.5752,214.2366,17093.0
2020-11-02 14:25:00,220.2,220.4,220.1,220.34,8597.0,214.188,214.3825,214.0907,214.3242,8597.0
2020-11-02 14:30:00,220.4,220.49,220.15,220.15,5956.0,214.3825,214.4701,214.1394,214.1394,5956.0
2020-11-02 14:35:00,220.17,220.53,220.16,220.42,6914.0,214.1588,214.509,214.1491,214.402,6914.0
2020-11-02 14:40:00,220.39,220.5,220.39,220.43,14642.0,214.3728,214.4798,214.3728,214.4117,14642.0
2020-11-02 14:45:00,220.63,220.95,220.63,220.67,14572.0,214.6063,214.9175,214.6063,214.6452,14572.0
2020-11-02 14:50:00,220.74,220.76,220.51,220.52,24924.0,214.7133,214.7327,214.4895,214.4993,24924.0
2020-11-02 14:55:00,220.49,220.59,220.29,220.51,4217.0,214.4701,214.5674,214.2755,214.4895,4217.0
2020-11-02 15:00:00,220.86,220.86,220.5,220.68,6392.0,214.83,214.83,214.4798,214.6549,6392.0
2020-11-02 15:05:00,220.51,220.62,220.47,220.56,5938.0,214.4895,214.5965,214.4506,214.5382,5938.0
2020-11-02 15:10:00,220.53,220.89,220.53,220.69,4915.0,214.509,214.8592,214.509,214.6646,4915.0
2020-11-02 15:15:00,220.88,221.27,220.88,221.19,6208.0,214.8494,215.2288,214.8494,215.151,6208.0
2020-11-02 15:20:00,221.22,221.35,221.11,221.18,4224.0,215.1802,215.3066,215.0732,215.1412,4224.0
2020-11-02 15:25:00,221.14,221.21,220.85,221.05,7732.0,215.1023,215.1704,214.8203,215.0148,7732.0
2020-11-02 15:30:00,221.15,221.31,220.69,220.69,5307.0,215.1121,215.2677,214.6646,214.6646,5307.0
2020-11-02 15:35:00,220.74,220.78,220.49,220.65,5872.0,214.7133,214.7522,214.4701,214.6257,5872.0
2020-11-02 15:40:00,220.67,220.67,220.33,220.36,8948.0,214.6452,214.6452,214.3145,214.3436,8948.0
2020-11-02 15:45:00,220.39,220.95,220.36,220.89,9481.0,214.3728,214.9175,214.3436,214.8592,9481.0
2020-11-02 15:50:00,220.66,221.11,220.6,221.11,11976.0,214.6354,215.0732,214.5771,215.0732,11976.0
2020-11-02 15:55:00,221.15,221.56,221.1,221.54,9057.0,215.1121,215.5109,215.0634,215.4914,9057.0
2020-11-03 09:30:00,223.37,223.49,222.55,222.69,38382.0,217.2715,217.3882,216.4738,216.61,38382.0
2020-11-03 09:35:00,222.61,223.24,222.61,223.19,9375.0,216.5322,217.145,216.5322,217.0964,9375.0
2020-11-03 09:40:00,223.11,223.52,222.91,223.45,18030.0,217.0186,217.4174,216.824,217.3493,18030.0
2020-11-03 09:45:00,223.31,223.99,223.31,223.92,7886.0,217.2131,217.8745,217.2131,217.8064,7886.0
2020-11-03 09:50:00,223.98,224.71,223.98,224.71,7204.0,217.8648,218.5749,217.8648,218.5749,7204.0
2020-11-03 09:55:00,224.65,224.69,224.42,224.68,9178.0,218.5165,218.5554,218.2928,218.5457,9178.0
2020-11-03 10:00:00,224.78,225.38,224.76,225.35,12677.0,218.643,219.2266,218.6235,219.1974,12677.0
2020-11-03 10:05:00,225.36,225.55,225.22,225.54,6985.0,219.2071,219.3919,219.0709,219.3822,6985.0
2020-11-03 10:10:00,225.63,225.78,225.36,225.76,16962.0,219.4698,219.6157,219.2071,219.5962,16962.0
2020-11-03 10:15:00,225.81,226.63,225.81,226.63,8094.0,219.6448,220.4424,219.6448,220.4424,8094.0
2020-11-03 10:20:00,226.59,226.98,226.56,226.91,36690.0,220.4035,220.7829,220.3744,220.7148,36690.0
2020-11-03 10:25:00,226.95,226.95,226.42,226.5,24052.0,220.7537,220.7537,220.2382,220.316,24052.0
2020-11-03 10:30:00,226.57,226.77,226.27,226.27,7534.0,220.3841,220.5786,220.0923,220.0923,7534.0
2020-11-03 10:35:00,226.23,226.29,225.99,225.99,26966.0,220.0534,220.1117,219.8199,219.8199,26966.0
2020-11-03 10:40:00,225.94,226.24,225.84,226.12,11036.0,219.7713,220.0631,219.674,219.9464,11036.0
2020-11-03 10:45:00,226.03,226.53,226.03,226.53,19388.0,219.8588,220.3452,219.8588,220.3452,19388.0
2020-11-03 10:50:00,226.59,226.63,226.06,226.31,10256.0,220.4035,220.4424,219.888,220.1312,10256.0
2020-11-03 10:55:00,226.36,226.89,226.3,226.82,8002.0,220.1798,220.6954,220.1215,220.6273,8002.0
2020-11-03 11:00:00,226.96,227.17,226.54,226.85,5751.0,220.7634,220.9677,220.3549,220.6564,5751.0
2020-11-03 11:05:00,226.88,226.88,226.67,226.77,26913.0,220.6856,220.6856,220.4814,220.5786,26913.0
2020-11-03 11:10:00,226.83,226.83,226.42,226.43,7458.0,220.637,220.637,220.2382,220.2479,7458.0
2020-11-03 11:15:00,226.47,226.63,226.3,226.56,7044.0,220.2868,220.4424,220.1215,220.3744,7044.0
2020-11-03 11:20:00,226.63,226.82,226.62,226.65,13029.0,220.4424,220.6273,220.4327,220.4619,13029.0
2020-11-03 11:25:00,226.8,226.8,226.45,226.46,5608.0,220.6078,220.6078,220.2674,220.2771,5608.0
2020-11-03 11:30:00,226.4,226.75,226.4,226.74,1461.0,220.2187,220.5592,220.2187,220.5494,1461.0
2020-11-03 11:35:00,226.74,227.0,226.65,227.0,5688.0,220.5494,220.8023,220.4619,220.8023,5688.0
2020-11-03 11:40:00,226.95,226.96,226.68,226.78,7716.0,220.7537,220.7634,220.4911,220.5884,7716.0
2020-11-03 11:45:00,226.77,226.8,226.6,226.64,15162.0,220.5786,220.6078,220.4133,220.4522,15162.0
2020-11-03 11:50:00,226.55,226.66,226.39,226.39,8885.0,220.3646,220.4716,220.209,220.209,8885.0
2020-11-03 11:55:00,226.23,226.23,225.97,226.07,7511.0,220.0534,220.0534,219.8005,219.8977,7511.0
2020-11-03 12:00:00,226.14,226.29,225.93,225.94,10458.0,219.9658,220.1117,219.7616,219.7713,10458.0
2020-11-03 12:05:00,225.94,225.97,225.8,225.9,3521.0,219.7713,219.8005,219.6351,219.7324,3521.0
2020-11-03 12:10:00,225.89,226.05,225.78,226.01,7422.0,219.7227,219.8783,219.6157,219.8394,7422.0
2020-11-03 12:15:00,226.0,226.17,226.0,226.1,4242.0,219.8297,219.995,219.8297,219.9269,4242.0
2020-11-03 12:20:00,226.09,226.38,226.09,226.31,14593.0,219.9172,220.1993,219.9172,220.1312,14593.0
2020-11-03 12:25:00,226.31,226.58,226.26,226.57,2497.0,220.1312,220.3938,220.0826,220.3841,2497.0
2020-11-03 12:30:00,226.52,226.57,226.47,226.54,2605.0,220.3355,220.3841,220.2868,220.3549,2605.0
2020-11-03 12:35:00,226.51,226.52,226.28,226.28,2543.0,220.3257,220.3355,220.102,220.102,2543.0
2020-11-03 12:40:00,226.43,226.54,226.31,226.47,5954.0,220.2479,220.3549,220.1312,220.2868,5954.0
2020-11-03 12:45:00,226.35,226.49,226.28,226.49,2705.0,220.1701,220.3063,220.102,220.3063,2705.0
2020-11-03 12:50:00,226.48,226.48,226.14,226.14,3036.0,220.2965,220.2965,219.9658,219.9658,3036.0
2020-11-03 12:55:00,226.22,226.22,226.01,226.14,2421.0,220.0436,220.0436,219.8394,219.9658,2421.0
2020-11-03 13:00:00,226.13,226.41,226.13,226.34,3677.0,219.9561,220.2285,219.9561,220.1604,3677.0
2020-11-03 13:05:00,226.29,226.36,226.19,226.25,2262.0,220.1117,220.1798,220.0145,220.0728,2262.0
2020-11-03 13:10:00,226.3,226.3,226.04,226.06,6503.0,220.1215,220.1215,219.8686,219.888,6503.0
2020-11-03 13:15:00,226.07,226.07,225.92,226.04,2615.0,219.8977,219.8977,219.7518,219.8686,2615.0
2020-11-03 13:20:00,225.93,226.11,225.93,226.06,2464.0,219.7616,219.9366,219.7616,219.888,2464.0
2020-11-03 13:25:00,226.07,226.07,225.83,225.89,7103.0,219.8977,219.8977,219.6643,219.7227,7103.0
2020-11-03 13:30:00,225.98,226.13,225.98,226.12,4598.0,219.8102,219.9561,219.8102,219.9464,4598.0
2020-11-03 13:35:00,226.12,226.12,225.72,225.92,13578.0,219.9464,219.9464,219.5573,219.7518,13578.0
2020-11-03 13:40:00,225.65,226.04,225.65,226.04,3047.0,219.4892,219.8686,219.4892,219.8686,3047.0
2020-11-03 13:45:00,225.97,225.99,225.53,225.54,4972.0,219.8005,219.8199,219.3725,219.3822,4972.0
2020-11-03 13:50:00,225.54,225.54,225.1,225.12,4821.0,219.3822,219.3822,218.9542,218.9737,4821.0
2020-11-03 13:55:00,225.05,225.05,224.92,224.98,2905.0,218.9056,218.9056,218.7791,218.8375,2905.0
2020-11-03 14:00:00,224.97,225.31,224.97,225.21,2946.0,218.8278,219.1585,218.8278,219.0612,2946.0
2020-11-03 14:05:00,225.26,225.26,225.03,225.03,5316.0,219.1099,219.1099,218.8861,218.8861,5316.0
2020-11-03 14:10:00,225.1,225.77,225.1,225.7,6602.0,218.9542,219.6059,218.9542,219.5378,6602.0
2020-11-03 14:15:00,225.61,225.74,225.47,225.66,12474.0,219.4503,219.5767,219.3141,219.4989,12474.0
2020-11-03 14:20:00,225.71,225.86,225.57,225.65,26758.0,219.5476,219.6935,219.4114,219.4892,26758.0
2020-11-03 14:25:00,225.67,225.78,225.42,225.43,6392.0,219.5087,219.6157,219.2655,219.2752,6392.0
2020-11-03 14:30:00,225.36,225.92,225.35,225.92,6625.0,219.2071,219.7518,219.1974,219.7518,6625.0
2020-11-03 14:35:00,226.02,226.02,225.81,225.81,3220.0,219.8491,219.8491,219.6448,219.6448,3220.0
2020-11-03 14:40:00,225.92,226.11,225.85,226.06,6356.0,219.7518,219.9366,219.6837,219.888,6356.0
2020-11-03 14:45:00,225.96,226.15,225.92,226.15,5287.0,219.7907,219.9756,219.7518,219.9756,5287.0
2020-11-03 14:50:00,226.11,226.13,225.97,226.05,4030.0,219.9366,219.9561,219.8005,219.8783,4030.0
2020-11-03 14:55:00,226.03,226.03,225.88,225.98,6876.0,219.8588,219.8588,219.7129,219.8102,6876.0
2020-11-03 15:00:00,225.9,225.97,225.5,225.55,7761.0,219.7324,219.8005,219.3433,219.3919,7761.0
2020-11-03 15:05:00,225.58,225.58,225.3,225.36,13288.0,219.4211,219.4211,219.1488,219.2071,13288.0
2020-11-03 15:10:00,225.52,225.64,225.46,225.54,3397.0,219.3628,219.4795,219.3044,219.3822,3397.0
2020-11-03 15:15:00,225.56,225.68,225.53,225.66,4978.0,219.4017,219.5184,219.3725,219.4989,4978.0
2020-11-03 15:20:00,225.69,225.91,225.43,225.57,7380.0,219.5281,219.7421,219.2752,219.4114,7380.0
2020-11-03 15:25:00,225.73,226.18,225.73,226.18,6323.0,219.567,220.0047,219.567,220.0047,6323.0
2020-11-03 15:30:00,226.21,226.5,226.1,226.5,7173.0,220.0339,220.316,219.9269,220.316,7173.0
2020-11-03 15:35:00,226.59,226.63,226.35,226.51,3742.0,220.4035,220.4424,220.1701,220.3257,3742.0
2020-11-03 15:40:00,226.6,226.94,226.42,226.45,12729.0,220.4133,220.744,220.2382,220.2674,12729.0
2020-11-03 15:45:00,226.45,226.7,226.45,226.61,11471.0,220.2674,220.5105,220.2674,220.423,11471.0
2020-11-03 15:50:00,226.62,226.92,226.35,226.89,13234.0,220.4327,220.7245,220.1701,220.6954,13234.0
2020-11-03 15:55:00,226.8,226.8,225.69,225.69,13160.0,220.6078,220.6078,219.5281,219.5281,13160.0
2020-11-04 09:30:00,231.68,232.99,231.63,232.81,54846.0,225.3546,226.6288,225.3059,226.4537,54846.0
2020-11-04 09:35:00,232.9,232.99,231.22,231.4,22183.0,226.5413,226.6288,224.9071,225.0822,22183.0
2020-11-04 09:40:00,231.55,231.99,230.89,231.77,21579.0,225.2281,225.6561,224.5861,225.4421,21579.0
2020-11-04 09:45:00,231.83,231.85,231.23,231.47,13515.0,225.5005,225.5199,224.9169,225.1503,13515.0
2020-11-04 09:50:00,231.39,231.64,230.98,231.32,15439.0,225.0725,225.3157,224.6737,225.0044,15439.0
2020-11-04 09:55:00,231.3,232.42,231.3,232.42,13849.0,224.9849,226.0744,224.9849,226.0744,13849.0
2020-11-04 10:00:00,232.65,233.4,232.31,233.4,18482.0,226.2981,227.0276,225.9674,227.0276,18482.0
2020-11-04 10:05:00,233.32,234.0,233.3,233.72,17514.0,226.9498,227.6112,226.9303,227.3389,17514.0
2020-11-04 10:10:00,233.76,234.25,233.6,234.11,21577.0,227.3778,227.8544,227.2222,227.7182,21577.0
2020-11-04 10:15:00,234.19,234.87,234.05,234.66,16459.0,227.796,228.4575,227.6599,228.2532,16459.0
2020-11-04 10:20:00,234.76,235.5,234.76,235.15,8701.0,228.3505,229.0703,228.3505,228.7298,8701.0
2020-11-04 10:25:00,235.25,235.25,234.72,234.8,25919.0,228.8271,228.8271,228.3116,228.3894,25919.0
2020-11-04 10:30:00,234.85,234.95,234.5,234.81,21129.0,228.438,228.5353,228.0976,228.3991,21129.0
2020-11-04 10:35:00,234.76,234.88,233.83,233.9,22091.0,228.3505,228.4672,227.4459,227.514,22091.0
2020-11-04 10:40:00,234.09,234.24,233.89,234.05,12937.0,227.6988,227.8447,227.5042,227.6599,12937.0
2020-11-04 10:45:00,234.2,234.58,233.98,234.45,10962.0,227.8058,228.1754,227.5918,228.0489,10962.0
2020-11-04 10:50:00,234.46,234.94,234.25,234.93,12667.0,228.0587,228.5256,227.8544,228.5158,12667.0
2020-11-04 10:55:00,234.9,235.05,234.74,235.04,10049.0,228.4867,228.6326,228.331,228.6228,10049.0
2020-11-04 11:00:00,235.02,235.17,234.72,234.76,9980.0,228.6034,228.7493,228.3116,228.3505,9980.0
2020-11-04 11:05:00,234.83,234.84,234.22,234.31,6060.0,228.4186,228.4283,227.8252,227.9128,6060.0
2020-11-04 11:10:00,234.3,234.3,234.1,234.2,8787.0,227.903,227.903,227.7085,227.8058,8787.0
2020-11-04 11:15:00,234.31,234.35,233.95,234.29,11439.0,227.9128,227.9517,227.5626,227.8933,11439.0
2020-11-04 11:20:00,234.31,234.82,234.3,234.77,5540.0,227.9128,228.4088,227.903,228.3602,5540.0
2020-11-04 11:25:00,235.01,235.01,234.65,234.87,5197.0,228.5937,228.5937,228.2435,228.4575,5197.0
2020-11-04 11:30:00,234.97,235.36,234.92,234.94,10013.0,228.5547,228.9341,228.5061,228.5256,10013.0
2020-11-04 11:35:00,235.25,235.33,235.02,235.2,3663.0,228.8271,228.9049,228.6034,228.7785,3663.0
2020-11-04 11:40:00,235.21,235.3,235.0,235.0,4877.0,228.7882,228.8757,228.5839,228.5839,4877.0
2020-11-04 11:45:00,235.2,235.38,235.12,235.22,2745.0,228.7785,228.9536,228.7007,228.7979,2745.0
2020-11-04 11:50:00,235.32,235.56,235.19,235.4,11745.0,228.8952,229.1286,228.7687,228.973,11745.0
2020-11-04 11:55:00,235.38,235.93,235.38,235.79,5928.0,228.9536,229.4885,228.9536,229.3524,5928.0
2020-11-04 12:00:00,235.78,235.99,235.75,235.9,14331.0,229.3426,229.5469,229.3135,229.4594,14331.0
2020-11-04 12:05:00,235.9,235.9,235.57,235.59,51010.0,229.4594,229.4594,229.1384,229.1578,51010.0
2020-11-04 12:10:00,235.66,235.86,235.55,235.86,2580.0,229.2259,229.4204,229.1189,229.4204,2580.0
2020-11-04 12:15:00,235.89,236.17,235.72,236.05,6964.0,229.4496,229.722,229.2843,229.6053,6964.0
2020-11-04 12:20:00,235.98,236.59,235.98,236.53,7662.0,229.5372,230.1305,229.5372,230.0722,7662.0
2020-11-04 12:25:00,236.37,236.52,236.1,236.22,6024.0,229.9165,230.0624,229.6539,229.7706,6024.0
2020-11-04 12:30:00,236.32,236.56,236.31,236.45,6810.0,229.8679,230.1013,229.8582,229.9943,6810.0
2020-11-04 12:35:00,236.5,236.5,236.25,236.32,12565.0,230.043,230.043,229.7998,229.8679,12565.0
2020-11-04 12:40:00,236.34,236.57,236.32,236.54,6720.0,229.8873,230.1111,229.8679,230.0819,6720.0
2020-11-04 12:45:00,236.53,236.53,236.26,236.3,5368.0,230.0722,230.0722,229.8095,229.8484,5368.0
2020-11-04 12:50:00,236.25,236.27,236.03,236.06,9711.0,229.7998,229.8193,229.5858,229.615,9711.0
2020-11-04 12:55:00,236.06,236.09,235.83,235.86,6013.0,229.615,229.6442,229.3913,229.4204,6013.0
2020-11-04 13:00:00,235.88,235.94,235.52,235.54,12348.0,229.4399,229.4983,229.0897,229.1092,12348.0
2020-11-04 13:05:00,235.65,235.65,235.18,235.33,5160.0,229.2162,229.2162,228.759,228.9049,5160.0
2020-11-04 13:10:00,235.37,235.44,235.15,235.4,5891.0,228.9438,229.0119,228.7298,228.973,5891.0
2020-11-04 13:15:00,235.32,235.58,235.32,235.34,3564.0,228.8952,229.1481,228.8952,228.9146,3564.0
2020-11-04 13:20:00,235.25,235.42,235.2,235.3,3213.0,228.8271,228.9925,228.7785,228.8757,3213.0
2020-11-04 13:25:00,235.37,235.51,235.26,235.51,9289.0,228.9438,229.08,228.8368,229.08,9289.0
2020-11-04 13:30:00,235.3,235.96,235.3,235.94,5450.0,228.8757,229.5177,228.8757,229.4983,5450.0
2020-11-04 13:35:00,235.88,236.06,235.8,235.92,8732.0,229.4399,229.615,229.3621,229.4788,8732.0
2020-11-04 13:40:00,235.93,235.99,234.82,234.87,9476.0,229.4885,229.5469,228.4088,228.4575,9476.0
2020-11-04 13:45:00,235.02,235.3,234.92,235.02,9609.0,228.6034,228.8757,228.5061,228.6034,9609.0
2020-11-04 13:50:00,234.97,235.31,234.88,235.3,2180.0,228.5547,228.8855,228.4672,228.8757,2180.0
2020-11-04 13:55:00,235.37,235.57,235.18,235.39,6061.0,228.9438,229.1384,228.759,228.9633,6061.0
2020-11-04 14:00:00,235.26,235.67,235.26,235.35,3497.0,228.8368,229.2356,228.8368,228.9244,3497.0
2020-11-04 14:05:00,235.37,235.69,235.18,235.56,7253.0,228.9438,229.2551,228.759,229.1286,7253.0
2020-11-04 14:10:00,235.6,235.74,235.51,235.62,5983.0,229.1675,229.3037,229.08,229.187,5983.0
2020-11-04 14:15:00,235.56,235.56,235.23,235.36,5527.0,229.1286,229.1286,228.8076,228.9341,5527.0
2020-11-04 14:20:00,235.42,235.84,235.42,235.76,4047.0,228.9925,229.401,228.9925,229.3232,4047.0
2020-11-04 14:25:00,235.6,235.77,235.48,235.55,9236.0,229.1675,229.3329,229.0508,229.1189,9236.0
2020-11-04 14:30:00,235.6,235.6,235.3,235.41,7355.0,229.1675,229.1675,228.8757,228.9827,7355.0
2020-11-04 14:35:00,235.48,235.69,235.43,235.45,9398.0,229.0508,229.2551,229.0022,229.0216,9398.0
2020-11-04 14:40:00,235.3,235.3,234.83,234.98,11695.0,228.8757,228.8757,228.4186,228.5645,11695.0
2020-11-04 14:45:00,235.0,235.43,234.99,235.27,2899.0,228.5839,229.0022,228.5742,228.8466,2899.0
2020-11-04 14:50:00,235.25,235.63,235.24,235.56,3662.0,228.8271,229.1967,228.8174,229.1286,3662.0
2020-11-04 14:55:00,235.55,235.59,235.3,235.4,5458.0,229.1189,229.1578,228.8757,228.973,5458.0
2020-11-04 15:00:00,235.44,235.71,234.96,235.02,8410.0,229.0119,229.2745,228.545,228.6034,8410.0
2020-11-04 15:05:00,234.91,235.15,234.7,235.15,13767.0,228.4964,228.7298,228.2921,228.7298,13767.0
2020-11-04 15:10:00,235.03,235.03,234.76,234.97,3990.0,228.6131,228.6131,228.3505,228.5547,3990.0
2020-11-04 15:15:00,234.86,234.86,234.35,234.36,12665.0,228.4478,228.4478,227.9517,227.9614,12665.0
2020-11-04 15:20:00,234.39,234.85,234.38,234.85,18288.0,227.9906,228.438,227.9809,228.438,18288.0
2020-11-04 15:25:00,234.83,234.94,234.44,234.48,44347.0,228.4186,228.5256,228.0392,228.0781,44347.0
2020-11-04 15:30:00,234.49,234.79,234.27,234.73,13412.0,228.0879,228.3797,227.8739,228.3213,13412.0
2020-11-04 15:35:00,234.7,234.9,234.54,234.55,5793.0,228.2921,228.4867,228.1365,228.1462,5793.0
2020-11-04 15:40:00,234.63,234.64,234.4,234.4,8179.0,228.224,228.2338,228.0003,228.0003,8179.0
2020-11-04 15:45:00,234.38,234.92,234.29,234.4,27269.0,227.9809,228.5061,227.8933,228.0003,27269.0
2020-11-04 15:50:00,234.39,235.19,234.38,235.01,9170.0,227.9906,228.7687,227.9809,228.5937,9170.0
2020-11-04 15:55:00,235.23,235.23,234.44,234.69,22663.0,228.8076,228.8076,228.0392,228.2824,22663.0
2020-11-05 09:30:00,239.71,239.71,238.63,239.04,83942.0,233.1653,233.1653,232.1148,232.5136,83942.0
2020-11-05 09:35:00,239.03,239.8,238.96,239.7,27781.0,232.5039,233.2529,232.4358,233.1556,27781.0
2020-11-05 09:40:00,239.7,239.83,239.16,239.33,34612.0,233.1556,233.2821,232.6304,232.7957,34612.0
2020-11-05 09:45:00,239.28,239.8,239.26,239.71,14318.0,232.7471,233.2529,232.7276,233.1653,14318.0
2020-11-05 09:50:00,239.72,240.2,239.68,240.09,23176.0,233.1751,233.642,233.1362,233.535,23176.0
2020-11-05 09:55:00,240.11,240.22,239.79,239.8,20656.0,233.5544,233.6614,233.2431,233.2529,20656.0
2020-11-05 10:00:00,239.95,240.5,239.88,240.39,13260.0,233.3988,233.9338,233.3307,233.8268,13260.0
2020-11-05 10:05:00,240.4,240.64,240.31,240.63,15670.0,233.8365,234.0699,233.749,234.0602,15670.0
2020-11-05 10:10:00,240.68,240.86,240.2,240.2,7145.0,234.1089,234.2839,233.642,233.642,7145.0
2020-11-05 10:15:00,240.23,240.95,240.23,240.93,17688.0,233.6711,234.3715,233.6711,234.352,17688.0
2020-11-05 10:20:00,240.72,240.92,240.3,240.3,17864.0,234.1478,234.3423,233.7392,233.7392,17864.0
2020-11-05 10:25:00,240.0,240.01,239.61,239.72,13462.0,233.4474,233.4571,233.0681,233.1751,13462.0
2020-11-05 10:30:00,239.58,239.85,239.48,239.78,13275.0,233.0389,233.3015,232.9416,233.2334,13275.0
2020-11-05 10:35:00,239.65,240.25,239.65,239.72,11233.0,233.107,233.6906,233.107,233.1751,11233.0
2020-11-05 10:40:00,239.65,240.11,239.58,239.99,13431.0,233.107,233.5544,233.0389,233.4377,13431.0
2020-11-05 10:45:00,239.95,240.12,239.47,240.12,7994.0,233.3988,233.5641,232.9319,233.5641,7994.0
2020-11-05 10:50:00,240.09,240.38,239.96,240.27,7991.0,233.535,233.817,233.4085,233.71,7991.0
2020-11-05 10:55:00,240.27,240.42,240.07,240.42,8222.0,233.71,233.8559,233.5155,233.8559,8222.0
2020-11-05 11:00:00,240.38,240.57,240.27,240.27,6020.0,233.817,234.0019,233.71,233.71,6020.0
2020-11-05 11:05:00,240.22,240.39,239.92,239.94,5011.0,233.6614,233.8268,233.3696,233.3891,5011.0
2020-11-05 11:10:00,239.9,240.04,239.55,239.99,14050.0,233.3501,233.4863,233.0097,233.4377,14050.0
2020-11-05 11:15:00,240.01,240.08,239.85,239.96,5602.0,233.4571,233.5252,233.3015,233.4085,5602.0
2020-11-05 11:20:00,239.95,240.12,239.8,240.1,8453.0,233.3988,233.5641,233.2529,233.5447,8453.0
2020-11-05 11:25:00,240.09,240.28,239.96,240.09,6835.0,233.535,233.7198,233.4085,233.535,6835.0
2020-11-05 11:30:00,240.31,240.31,240.05,240.16,5267.0,233.749,233.749,233.4961,233.603,5267.0
2020-11-05 11:35:00,240.16,240.16,239.61,239.68,15432.0,233.603,233.603,233.0681,233.1362,15432.0
2020-11-05 11:40:00,239.69,239.81,239.46,239.62,4530.0,233.1459,233.2626,232.9222,233.0778,4530.0
2020-11-05 11:45:00,239.61,239.85,239.61,239.8,5248.0,233.0681,233.3015,233.0681,233.2529,5248.0
2020-11-05 11:50:00,239.75,239.79,239.36,239.46,7219.0,233.2042,233.2431,232.8249,232.9222,7219.0
2020-11-05 11:55:00,239.48,239.53,239.35,239.41,5845.0,232.9416,232.9902,232.8152,232.8735,5845.0
2020-11-05 12:00:00,239.41,239.72,239.34,239.61,8523.0,232.8735,233.1751,232.8054,233.0681,8523.0
2020-11-05 12:05:00,239.58,239.78,239.31,239.78,11151.0,233.0389,233.2334,232.7763,233.2334,11151.0
2020-11-05 12:10:00,239.8,239.92,239.59,239.67,5455.0,233.2529,233.3696,233.0486,233.1264,5455.0
2020-11-05 12:15:00,239.56,239.65,239.14,239.18,4922.0,233.0194,233.107,232.6109,232.6498,4922.0
2020-11-05 12:20:00,239.14,239.18,238.63,238.74,8626.0,232.6109,232.6498,232.1148,232.2218,8626.0
2020-11-05 12:25:00,238.87,238.87,238.65,238.69,1864.0,232.3483,232.3483,232.1343,232.1732,1864.0
2020-11-05 12:30:00,238.73,238.8,238.44,238.52,3407.0,232.2121,232.2802,231.93,232.0078,3407.0
2020-11-05 12:35:00,238.57,239.11,238.54,239.02,3045.0,232.0565,232.5817,232.0273,232.4942,3045.0
2020-11-05 12:40:00,239.08,239.15,238.92,239.11,2462.0,232.5525,232.6206,232.3969,232.5817,2462.0
2020-11-05 12:45:00,239.13,239.36,239.13,239.32,3999.0,232.6012,232.8249,232.6012,232.786,3999.0
2020-11-05 12:50:00,239.4,239.59,239.38,239.59,7026.0,232.8638,233.0486,232.8443,233.0486,7026.0
2020-11-05 12:55:00,239.54,239.58,239.44,239.53,1932.0,233.0,233.0389,232.9027,232.9902,1932.0
2020-11-05 13:00:00,239.6,239.91,239.52,239.86,7095.0,233.0583,233.3599,232.9805,233.3112,7095.0
2020-11-05 13:05:00,239.83,239.97,239.79,239.83,5068.0,233.2821,233.4182,233.2431,233.2821,5068.0
2020-11-05 13:10:00,239.94,240.0,239.84,239.84,3261.0,233.3891,233.4474,233.2918,233.2918,3261.0
2020-11-05 13:15:00,239.8,239.82,239.66,239.77,3077.0,233.2529,233.2723,233.1167,233.2237,3077.0
2020-11-05 13:20:00,239.77,239.99,239.73,239.86,4826.0,233.2237,233.4377,233.1848,233.3112,4826.0
2020-11-05 13:25:00,239.94,239.94,239.75,239.8,9227.0,233.3891,233.3891,233.2042,233.2529,9227.0
2020-11-05 13:30:00,239.85,239.85,239.64,239.67,11200.0,233.3015,233.3015,233.0972,233.1264,11200.0
2020-11-05 13:35:00,239.62,239.83,239.62,239.81,8925.0,233.0778,233.2821,233.0778,233.2626,8925.0
2020-11-05 13:40:00,239.82,240.06,239.79,240.04,16623.0,233.2723,233.5058,233.2431,233.4863,16623.0
2020-11-05 13:45:00,240.03,240.13,239.98,240.06,19504.0,233.4766,233.5739,233.428,233.5058,19504.0
2020-11-05 13:50:00,240.05,240.1,239.87,240.01,7932.0,233.4961,233.5447,233.321,233.4571,7932.0
2020-11-05 13:55:00,239.94,240.15,239.94,239.97,3644.0,233.3891,233.5933,233.3891,233.4182,3644.0
2020-11-05 14:00:00,239.96,240.32,239.95,240.24,6998.0,233.4085,233.7587,233.3988,233.6809,6998.0
2020-11-05 14:05:00,240.32,240.32,239.87,240.06,6519.0,233.7587,233.7587,233.321,233.5058,6519.0
2020-11-05 14:10:00,240.09,240.19,239.98,239.98,5351.0,233.535,233.6322,233.428,233.428,5351.0
2020-11-05 14:15:00,239.99,240.18,239.99,240.13,7272.0,233.4377,233.6225,233.4377,233.5739,7272.0
2020-11-05 14:20:00,240.07,240.28,240.02,240.28,10559.0,233.5155,233.7198,233.4669,233.7198,10559.0
2020-11-05 14:25:00,240.24,240.42,240.21,240.39,7636.0,233.6809,233.8559,233.6517,233.8268,7636.0
2020-11-05 14:30:00,240.37,240.56,240.37,240.44,4977.0,233.8073,233.9921,233.8073,233.8754,4977.0
2020-11-05 14:35:00,240.42,240.47,240.08,240.32,8497.0,233.8559,233.9046,233.5252,233.7587,8497.0
2020-11-05 14:40:00,240.42,240.89,240.38,240.85,18327.0,233.8559,234.3131,233.817,234.2742,18327.0
2020-11-05 14:45:00,240.84,240.84,240.52,240.55,4862.0,234.2645,234.2645,233.9532,233.9824,4862.0
2020-11-05 14:50:00,240.49,240.63,240.32,240.62,6912.0,233.924,234.0602,233.7587,234.0505,6912.0
2020-11-05 14:55:00,240.59,240.82,240.38,240.77,6755.0,234.0213,234.245,233.817,234.1964,6755.0
2020-11-05 15:00:00,240.74,240.83,240.65,240.68,8753.0,234.1672,234.2548,234.0797,234.1089,8753.0
2020-11-05 15:05:00,240.75,240.77,240.42,240.53,11675.0,234.1769,234.1964,233.8559,233.9629,11675.0
2020-11-05 15:10:00,240.56,240.62,240.08,240.14,7736.0,233.9921,234.0505,233.5252,233.5836,7736.0
2020-11-05 15:15:00,240.22,240.36,240.0,240.15,23601.0,233.6614,233.7976,233.4474,233.5933,23601.0
2020-11-05 15:20:00,240.14,240.44,240.12,240.25,6064.0,233.5836,233.8754,233.5641,233.6906,6064.0
2020-11-05 15:25:00,240.29,240.44,240.09,240.34,13924.0,233.7295,233.8754,233.535,233.7781,13924.0
2020-11-05 15:30:00,240.35,240.35,239.78,239.79,14524.0,233.7879,233.7879,233.2334,233.2431,14524.0
2020-11-05 15:35:00,239.85,239.91,239.43,239.6,8646.0,233.3015,233.3599,232.893,233.0583,8646.0
2020-11-05 15:40:00,239.69,239.91,239.53,239.62,9886.0,233.1459,233.3599,232.9902,233.0778,9886.0
2020-11-05 15:45:00,239.53,239.61,239.17,239.6,8693.0,232.9902,233.0681,232.6401,233.0583,8693.0
2020-11-05 15:50:00,239.6,240.1,239.6,240.1,9722.0,233.0583,233.5447,233.0583,233.5447,9722.0
2020-11-05 15:55:00,240.05,240.32,239.89,239.99,18549.0,233.4961,233.7587,233.3404,233.4377,18549.0
2020-11-06 09:30:00,239.76,239.76,238.43,238.47,34080.0,233.214,233.214,231.9203,231.9592,34080.0
2020-11-06 09:35:00,238.11,238.47,237.52,237.52,20308.0,231.609,231.9592,231.0351,231.0351,20308.0
2020-11-06 09:40:00,237.34,237.93,237.34,237.49,17103.0,230.86,231.4339,230.86,231.0059,17103.0
2020-11-06 09:45:00,237.44,238.04,237.44,237.73,10213.0,230.9573,231.5409,230.9573,231.2394,10213.0
2020-11-06 09:50:00,237.61,237.92,237.53,237.61,7825.0,231.1227,231.4242,231.0449,231.1227,7825.0
2020-11-06 09:55:00,237.4,237.4,236.92,237.2,12195.0,230.9184,230.9184,230.4515,230.7239,12195.0
2020-11-06 10:00:00,237.22,237.77,237.21,237.28,14713.0,230.7433,231.2783,230.7336,230.8017,14713.0
2020-11-06 10:05:00,237.34,238.32,237.28,238.21,7775.0,230.86,231.8133,230.8017,231.7063,7775.0
2020-11-06 10:10:00,238.28,238.63,238.27,238.58,6508.0,231.7744,232.1148,231.7646,232.0662,6508.0
2020-11-06 10:15:00,238.6,238.83,238.6,238.82,4188.0,232.0856,232.3094,232.0856,232.2996,4188.0
2020-11-06 10:20:00,238.73,239.02,238.61,238.93,3564.0,232.2121,232.4942,232.0954,232.4066,3564.0
2020-11-06 10:25:00,239.07,239.44,239.01,239.33,8401.0,232.5428,232.9027,232.4844,232.7957,8401.0
2020-11-06 10:30:00,239.28,239.4,239.06,239.22,11463.0,232.7471,232.8638,232.5331,232.6887,11463.0
2020-11-06 10:35:00,239.28,239.43,239.0,239.12,3556.0,232.7471,232.893,232.4747,232.5914,3556.0
2020-11-06 10:40:00,239.1,239.3,238.9,239.3,9484.0,232.572,232.7665,232.3774,232.7665,9484.0
2020-11-06 10:45:00,239.28,239.41,239.1,239.35,4125.0,232.7471,232.8735,232.572,232.8152,4125.0
2020-11-06 10:50:00,239.38,239.75,239.27,239.74,3876.0,232.8443,233.2042,232.7373,233.1945,3876.0
2020-11-06 10:55:00,239.71,239.71,238.61,238.66,10939.0,233.1653,233.1653,232.0954,232.144,10939.0
2020-11-06 11:00:00,238.69,239.56,238.64,239.44,4713.0,232.1732,233.0194,232.1245,232.9027,4713.0
2020-11-06 11:05:00,239.55,239.96,239.51,239.96,7680.0,233.0097,233.4085,232.9708,233.4085,7680.0
2020-11-06 11:10:00,239.98,239.98,239.43,239.44,2678.0,233.428,233.428,232.893,232.9027,2678.0
2020-11-06 11:15:00,239.28,239.73,239.16,239.71,4884.0,232.7471,233.1848,232.6304,233.1653,4884.0
2020-11-06 11:20:00,239.63,239.63,239.33,239.6,5390.0,233.0875,233.0875,232.7957,233.0583,5390.0
2020-11-06 11:25:00,239.58,239.87,239.55,239.84,7547.0,233.0389,233.321,233.0097,233.2918,7547.0
2020-11-06 11:30:00,239.98,240.08,239.8,240.03,4265.0,233.428,233.5252,233.2529,233.4766,4265.0
2020-11-06 11:35:00,240.09,240.3,240.05,240.22,8554.0,233.535,233.7392,233.4961,233.6614,8554.0
2020-11-06 11:40:00,240.22,240.31,240.0,240.2,13321.0,233.6614,233.749,233.4474,233.642,13321.0
2020-11-06 11:45:00,240.11,240.29,240.11,240.29,3234.0,233.5544,233.7295,233.5544,233.7295,3234.0
2020-11-06 11:50:00,240.21,240.55,240.17,240.27,6935.0,233.6517,233.9824,233.6128,233.71,6935.0
2020-11-06 11:55:00,240.24,240.27,239.86,240.23,8370.0,233.6809,233.71,233.3112,233.6711,8370.0
2020-11-06 12:00:00,240.24,240.58,240.23,240.53,14048.0,233.6809,234.0116,233.6711,233.9629,14048.0
2020-11-06 12:05:00,240.53,240.53,240.27,240.33,2715.0,233.9629,233.9629,233.71,233.7684,2715.0
2020-11-06 12:10:00,240.34,240.47,240.19,240.25,3291.0,233.7781,233.9046,233.6322,233.6906,3291.0
2020-11-06 12:15:00,240.23,240.23,239.93,240.0,11736.0,233.6711,233.6711,233.3793,233.4474,11736.0
2020-11-06 12:20:00,240.01,240.18,239.97,240.03,7927.0,233.4571,233.6225,233.4182,233.4766,7927.0
2020-11-06 12:25:00,240.14,240.14,239.8,239.89,8094.0,233.5836,233.5836,233.2529,233.3404,8094.0
2020-11-06 12:30:00,239.92,240.32,239.92,240.15,15120.0,233.3696,233.7587,233.3696,233.5933,15120.0
2020-11-06 12:35:00,240.05,240.05,239.74,239.76,8877.0,233.4961,233.4961,233.1945,233.214,8877.0
2020-11-06 12:40:00,239.92,240.04,239.87,240.03,1039.0,233.3696,233.4863,233.321,233.4766,1039.0
2020-11-06 12:45:00,240.09,240.23,239.84,240.23,5857.0,233.535,233.6711,233.2918,233.6711,5857.0
2020-11-06 12:50:00,240.26,240.42,240.21,240.29,3102.0,233.7003,233.8559,233.6517,233.7295,3102.0
2020-11-06 12:55:00,240.32,240.45,240.29,240.42,5722.0,233.7587,233.8851,233.7295,233.8559,5722.0
2020-11-06 13:00:00,240.54,240.75,240.53,240.75,2230.0,233.9727,234.1769,233.9629,234.1769,2230.0
2020-11-06 13:05:00,240.76,240.76,240.6,240.7,1776.0,234.1867,234.1867,234.031,234.1283,1776.0
2020-11-06 13:10:00,240.8,240.94,240.78,240.94,1717.0,234.2256,234.3618,234.2061,234.3618,1717.0
2020-11-06 13:15:00,240.93,240.95,240.83,240.87,6522.0,234.352,234.3715,234.2548,234.2937,6522.0
2020-11-06 13:20:00,240.77,240.9,240.67,240.75,7916.0,234.1964,234.3228,234.0991,234.1769,7916.0
2020-11-06 13:25:00,240.87,241.06,240.87,240.95,7103.0,234.2937,234.4785,234.2937,234.3715,7103.0
2020-11-06 13:30:00,240.86,240.97,240.86,240.89,2996.0,234.2839,234.3909,234.2839,234.3131,2996.0
2020-11-06 13:35:00,240.86,241.05,240.86,240.98,27008.0,234.2839,234.4687,234.2839,234.4007,27008.0
2020-11-06 13:40:00,240.95,240.96,240.84,240.85,15571.0,234.3715,234.3812,234.2645,234.2742,15571.0
2020-11-06 13:45:00,240.83,240.91,240.64,240.8,9621.0,234.2548,234.3326,234.0699,234.2256,9621.0
2020-11-06 13:50:00,240.82,240.82,240.57,240.75,4913.0,234.245,234.245,234.0019,234.1769,4913.0
2020-11-06 13:55:00,240.75,240.88,240.74,240.86,4722.0,234.1769,234.3034,234.1672,234.2839,4722.0
2020-11-06 14:00:00,240.86,240.93,240.8,240.89,4199.0,234.2839,234.352,234.2256,234.3131,4199.0
2020-11-06 14:05:00,240.79,241.04,240.77,241.02,3615.0,234.2158,234.459,234.1964,234.4396,3615.0
2020-11-06 14:10:00,240.94,241.11,240.91,241.11,2765.0,234.3618,234.5271,234.3326,234.5271,2765.0
2020-11-06 14:15:00,241.06,241.12,240.96,241.0,2280.0,234.4785,234.5368,234.3812,234.4201,2280.0
2020-11-06 14:20:00,240.85,240.97,240.85,240.96,1944.0,234.2742,234.3909,234.2742,234.3812,1944.0
2020-11-06 14:25:00,240.87,240.87,240.73,240.8,781.0,234.2937,234.2937,234.1575,234.2256,781.0
2020-11-06 14:30:00,240.83,241.01,240.79,240.92,2510.0,234.2548,234.4298,234.2158,234.3423,2510.0
2020-11-06 14:35:00,240.92,240.92,240.68,240.75,5727.0,234.3423,234.3423,234.1089,234.1769,5727.0
2020-11-06 14:40:00,240.7,240.84,240.44,240.48,1361.0,234.1283,234.2645,233.8754,233.9143,1361.0
2020-11-06 14:45:00,240.48,240.54,240.27,240.36,7970.0,233.9143,233.9727,233.71,233.7976,7970.0
2020-11-06 14:50:00,240.34,240.54,240.3,240.43,4595.0,233.7781,233.9727,233.7392,233.8657,4595.0
2020-11-06 14:55:00,240.29,240.4,240.29,240.31,1749.0,233.7295,233.8365,233.7295,233.749,1749.0
2020-11-06 15:00:00,240.42,240.42,239.97,240.04,13285.0,233.8559,233.8559,233.4182,233.4863,13285.0
2020-11-06 15:05:00,240.03,240.1,240.0,240.09,2752.0,233.4766,233.5447,233.4474,233.535,2752.0
2020-11-06 15:10:00,240.21,240.45,240.21,240.39,2128.0,233.6517,233.8851,233.6517,233.8268,2128.0
2020-11-06 15:15:00,240.44,240.48,240.15,240.16,5671.0,233.8754,233.9143,233.5933,233.603,5671.0
2020-11-06 15:20:00,240.14,240.25,239.92,240.21,21921.0,233.5836,233.6906,233.3696,233.6517,21921.0
2020-11-06 15:25:00,240.16,240.52,240.1,240.45,3683.0,233.603,233.9532,233.5447,233.8851,3683.0
2020-11-06 15:30:00,240.43,240.75,240.33,240.65,66537.0,233.8657,234.1769,233.7684,234.0797,66537.0
2020-11-06 15:35:00,240.62,240.69,240.51,240.69,3607.0,234.0505,234.1186,233.9435,234.1186,3607.0
2020-11-06 15:40:00,240.72,241.0,240.72,241.0,4878.0,234.1478,234.4201,234.1478,234.4201,4878.0
2020-11-06 15:45:00,241.07,241.34,241.06,241.34,15359.0,234.4882,234.7508,234.4785,234.7508,15359.0
2020-11-06 15:50:00,241.24,241.28,240.96,241.18,8476.0,234.6536,234.6925,234.3812,234.5952,8476.0
2020-11-06 15:55:00,241.04,241.05,240.58,240.66,3735.0,234.459,234.4687,234.0116,234.0894,3735.0
2020-11-09 09:30:00,247.78,247.78,243.01,243.13,152414.0,241.015,241.015,236.3752,236.492,152414.0
2020-11-09 09:35:00,243.06,244.25,242.79,243.01,29932.0,236.4239,237.5814,236.1612,236.3752,29932.0
2020-11-09 09:40:00,243.5,243.5,242.35,242.97,16764.0,236.8519,236.8519,235.7333,236.3363,16764.0
2020-11-09 09:45:00,243.39,244.27,242.99,243.87,21721.0,236.7449,237.6008,236.3558,237.2118,21721.0
2020-11-09 09:50:00,243.91,244.01,242.65,242.94,17023.0,237.2507,237.3479,236.0251,236.3071,17023.0
2020-11-09 09:55:00,242.65,242.79,242.29,242.51,19073.0,236.0251,236.1612,235.6749,235.8889,19073.0
2020-11-09 10:00:00,242.75,244.42,242.73,244.41,14090.0,236.1223,237.7467,236.1029,237.737,14090.0
2020-11-09 10:05:00,244.34,244.45,243.67,244.01,28978.0,237.6689,237.7759,237.0172,237.3479,28978.0
2020-11-09 10:10:00,244.0,244.34,243.84,244.2,58356.0,237.3382,237.6689,237.1826,237.5327,58356.0
2020-11-09 10:15:00,244.29,245.19,244.29,245.14,10836.0,237.6203,238.4957,237.6203,238.4471,10836.0
2020-11-09 10:20:00,245.13,245.25,244.78,244.89,10222.0,238.4374,238.5541,238.0969,238.2039,10222.0
2020-11-09 10:25:00,244.99,245.07,244.56,244.58,5181.0,238.3012,238.379,237.8829,237.9024,5181.0
2020-11-09 10:30:00,244.82,245.21,244.71,245.12,18894.0,238.1358,238.5152,238.0288,238.4276,18894.0
2020-11-09 10:35:00,245.0,245.0,243.71,243.81,18368.0,238.3109,238.3109,237.0561,237.1534,18368.0
2020-11-09 10:40:00,243.91,244.23,243.68,244.09,16070.0,237.2507,237.5619,237.0269,237.4257,16070.0
2020-11-09 10:45:00,243.88,243.98,242.78,242.86,19018.0,237.2215,237.3188,236.1515,236.2293,19018.0
2020-11-09 10:50:00,242.91,243.42,242.68,243.31,9514.0,236.278,236.774,236.0542,236.667,9514.0
2020-11-09 10:55:00,243.28,243.72,242.56,243.59,8853.0,236.6379,237.0659,235.9375,236.9394,8853.0
2020-11-09 11:00:00,243.55,243.82,242.49,242.55,6008.0,236.9005,237.1631,235.8694,235.9278,6008.0
2020-11-09 11:05:00,242.73,243.17,242.24,243.11,7678.0,236.1029,236.5309,235.6263,236.4725,7678.0
2020-11-09 11:10:00,243.04,243.15,242.4,243.01,9538.0,236.4044,236.5114,235.7819,236.3752,9538.0
2020-11-09 11:15:00,242.59,243.26,242.59,243.22,13590.0,235.9667,236.6184,235.9667,236.5795,13590.0
2020-11-09 11:20:00,243.27,243.5,242.99,243.5,6809.0,236.6281,236.8519,236.3558,236.8519,6809.0
2020-11-09 11:25:00,243.43,243.71,243.14,243.66,8398.0,236.7838,237.0561,236.5017,237.0075,8398.0
2020-11-09 11:30:00,243.64,243.8,243.56,243.8,8699.0,236.988,237.1437,236.9102,237.1437,8699.0
2020-11-09 11:35:00,243.92,243.94,243.62,243.81,8284.0,237.2604,237.2798,236.9686,237.1534,8284.0
2020-11-09 11:40:00,243.51,243.52,243.26,243.38,4416.0,236.8616,236.8713,236.6184,236.7351,4416.0
2020-11-09 11:45:00,243.67,243.67,243.01,243.01,12788.0,237.0172,237.0172,236.3752,236.3752,12788.0
2020-11-09 11:50:00,242.85,243.06,242.53,243.02,4084.0,236.2196,236.4239,235.9083,236.385,4084.0
2020-11-09 11:55:00,242.93,242.97,242.56,242.74,5612.0,236.2974,236.3363,235.9375,236.1126,5612.0
2020-11-09 12:00:00,242.9,243.21,242.56,242.85,9134.0,236.2682,236.5698,235.9375,236.2196,9134.0
2020-11-09 12:05:00,242.78,243.22,242.65,243.0,3076.0,236.1515,236.5795,236.0251,236.3655,3076.0
2020-11-09 12:10:00,242.82,242.82,242.46,242.55,7200.0,236.1904,236.1904,235.8403,235.9278,7200.0
2020-11-09 12:15:00,242.5,242.5,242.21,242.37,2319.0,235.8792,235.8792,235.5971,235.7527,2319.0
2020-11-09 12:20:00,242.35,243.06,242.35,243.02,72939.0,235.7333,236.4239,235.7333,236.385,72939.0
2020-11-09 12:25:00,243.13,243.32,242.89,242.89,6358.0,236.492,236.6768,236.2585,236.2585,6358.0
2020-11-09 12:30:00,242.89,243.37,242.78,243.31,1979.0,236.2585,236.7254,236.1515,236.667,1979.0
2020-11-09 12:35:00,243.25,243.31,243.12,243.31,4709.0,236.6087,236.667,236.4822,236.667,4709.0
2020-11-09 12:40:00,243.26,243.28,242.98,243.19,3563.0,236.6184,236.6379,236.3461,236.5503,3563.0
2020-11-09 12:45:00,243.16,243.32,242.68,242.75,6933.0,236.5211,236.6768,236.0542,236.1223,6933.0
2020-11-09 12:50:00,242.74,242.89,242.51,242.71,2292.0,236.1126,236.2585,235.8889,236.0834,2292.0
2020-11-09 12:55:00,242.53,243.18,242.52,243.13,132091.0,235.9083,236.5406,235.8986,236.492,132091.0
2020-11-09 13:00:00,243.19,243.57,243.02,243.07,2698.0,236.5503,236.9199,236.385,236.4336,2698.0
2020-11-09 13:05:00,243.0,243.32,243.0,243.22,64430.0,236.3655,236.6768,236.3655,236.5795,64430.0
2020-11-09 13:10:00,243.23,243.35,243.14,243.18,69290.0,236.5892,236.706,236.5017,236.5406,69290.0
2020-11-09 13:15:00,243.18,243.18,242.77,242.87,7276.0,236.5406,236.5406,236.1418,236.2391,7276.0
2020-11-09 13:20:00,242.79,242.9,242.72,242.74,4889.0,236.1612,236.2682,236.0932,236.1126,4889.0
2020-11-09 13:25:00,242.74,242.82,242.51,242.53,5543.0,236.1126,236.1904,235.8889,235.9083,5543.0
2020-11-09 13:30:00,242.67,242.77,242.57,242.61,10232.0,236.0445,236.1418,235.9472,235.9862,10232.0
2020-11-09 13:35:00,242.51,242.82,242.51,242.82,7056.0,235.8889,236.1904,235.8889,236.1904,7056.0
2020-11-09 13:40:00,242.65,242.7,242.41,242.44,3700.0,236.0251,236.0737,235.7916,235.8208,3700.0
2020-11-09 13:45:00,242.53,242.64,242.33,242.62,3008.0,235.9083,236.0153,235.7138,235.9959,3008.0
2020-11-09 13:50:00,242.7,242.79,242.23,242.34,6524.0,236.0737,236.1612,235.6165,235.7235,6524.0
2020-11-09 13:55:00,242.14,242.5,242.08,242.44,12316.0,235.529,235.8792,235.4706,235.8208,12316.0
2020-11-09 14:00:00,242.43,242.52,242.09,242.1,8540.0,235.8111,235.8986,235.4804,235.4901,8540.0
2020-11-09 14:05:00,242.12,242.3,242.0,242.02,10273.0,235.5095,235.6846,235.3928,235.4123,10273.0
2020-11-09 14:10:00,242.04,242.04,241.58,241.58,6148.0,235.4317,235.4317,234.9843,234.9843,6148.0
2020-11-09 14:15:00,241.51,241.65,241.3,241.44,11280.0,234.9162,235.0524,234.7119,234.8481,11280.0
2020-11-09 14:20:00,241.27,241.41,240.79,240.8,7983.0,234.6827,234.8189,234.2158,234.2256,7983.0
2020-11-09 14:25:00,240.75,241.14,240.66,240.85,8532.0,234.1769,234.5563,234.0894,234.2742,8532.0
2020-11-09 14:30:00,240.74,240.74,240.31,240.41,13921.0,234.1672,234.1672,233.749,233.8462,13921.0
2020-11-09 14:35:00,240.62,241.06,240.61,240.93,8671.0,234.0505,234.4785,234.0408,234.352,8671.0
2020-11-09 14:40:00,240.69,241.3,240.68,241.25,5859.0,234.1186,234.7119,234.1089,234.6633,5859.0
2020-11-09 14:45:00,241.22,241.27,241.02,241.27,10443.0,234.6341,234.6827,234.4396,234.6827,10443.0
2020-11-09 14:50:00,241.17,241.17,240.61,240.62,4666.0,234.5855,234.5855,234.0408,234.0505,4666.0
2020-11-09 14:55:00,241.0,241.0,240.76,240.88,2250.0,234.4201,234.4201,234.1867,234.3034,2250.0
2020-11-09 15:00:00,240.79,241.4,240.78,241.39,20774.0,234.2158,234.8092,234.2061,234.7995,20774.0
2020-11-09 15:05:00,241.36,241.5,241.12,241.13,11490.0,234.7703,234.9065,234.5368,234.5466,11490.0
2020-11-09 15:10:00,241.28,241.28,240.82,240.91,15051.0,234.6925,234.6925,234.245,234.3326,15051.0
2020-11-09 15:15:00,240.97,241.36,240.85,240.87,35635.0,234.3909,234.7703,234.2742,234.2937,35635.0
2020-11-09 15:20:00,240.82,240.82,240.23,240.48,18052.0,234.245,234.245,233.6711,233.9143,18052.0
2020-11-09 15:25:00,240.37,240.41,239.76,239.77,8249.0,233.8073,233.8462,233.214,233.2237,8249.0
2020-11-09 15:30:00,239.92,240.47,239.92,239.98,3537.0,233.3696,233.9046,233.3696,233.428,3537.0
2020-11-09 15:35:00,240.13,240.13,239.89,240.08,6115.0,233.5739,233.5739,233.3404,233.5252,6115.0
2020-11-09 15:40:00,240.24,240.24,239.53,239.75,9938.0,233.6809,233.6809,232.9902,233.2042,9938.0
2020-11-09 15:45:00,240.0,240.0,239.21,239.25,9723.0,233.4474,233.4474,232.679,232.7179,9723.0
2020-11-09 15:50:00,239.18,239.29,238.14,238.15,16002.0,232.6498,232.7568,231.6382,231.6479,16002.0
2020-11-09 15:55:00,238.05,238.06,236.88,237.17,25474.0,231.5507,231.5604,230.4126,230.6947,25474.0
2020-11-10 09:30:00,235.02,236.11,235.0,235.71,77937.0,228.6034,229.6636,228.5839,229.2745,77937.0
2020-11-10 09:35:00,235.61,235.64,234.22,234.22,28843.0,229.1773,229.2065,227.8252,227.8252,28843.0
2020-11-10 09:40:00,234.3,234.5,233.76,233.95,10052.0,227.903,228.0976,227.3778,227.5626,10052.0
2020-11-10 09:45:00,233.89,234.04,233.35,233.85,10924.0,227.5042,227.6501,226.979,227.4653,10924.0
2020-11-10 09:50:00,233.92,234.45,233.91,233.96,21931.0,227.5334,228.0489,227.5237,227.5723,21931.0
2020-11-10 09:55:00,233.83,234.37,233.83,234.2,18677.0,227.4459,227.9711,227.4459,227.8058,18677.0
2020-11-10 10:00:00,234.0,234.73,233.75,234.7,15121.0,227.6112,228.3213,227.3681,228.2921,15121.0
2020-11-10 10:05:00,234.57,234.71,234.0,234.44,7749.0,228.1657,228.3018,227.6112,228.0392,7749.0
2020-11-10 10:10:00,234.41,234.41,233.83,233.83,3319.0,228.01,228.01,227.4459,227.4459,3319.0
2020-11-10 10:15:00,234.0,234.17,233.53,233.83,6958.0,227.6112,227.7766,227.1541,227.4459,6958.0
2020-11-10 10:20:00,233.92,233.92,232.77,232.82,22072.0,227.5334,227.5334,226.4148,226.4634,22072.0
2020-11-10 10:25:00,232.82,232.86,232.23,232.32,26791.0,226.4634,226.5024,225.8896,225.9771,26791.0
2020-11-10 10:30:00,232.31,232.65,232.09,232.2,22467.0,225.9674,226.2981,225.7534,225.8604,22467.0
2020-11-10 10:35:00,232.17,232.38,231.25,231.4,19473.0,225.8312,226.0355,224.9363,225.0822,19473.0
2020-11-10 10:40:00,231.28,231.62,230.94,231.18,8815.0,224.9655,225.2962,224.6348,224.8682,8815.0
2020-11-10 10:45:00,231.22,231.7,231.17,231.69,12042.0,224.9071,225.374,224.8585,225.3643,12042.0
2020-11-10 10:50:00,231.74,232.2,231.73,232.17,15058.0,225.4129,225.8604,225.4032,225.8312,15058.0
2020-11-10 10:55:00,232.14,232.33,231.98,232.18,17808.0,225.802,225.9868,225.6464,225.8409,17808.0
2020-11-10 11:00:00,232.15,232.95,232.11,232.94,9702.0,225.8117,226.5899,225.7728,226.5802,9702.0
2020-11-10 11:05:00,232.93,233.21,232.76,233.15,8105.0,226.5704,226.8428,226.4051,226.7844,8105.0
2020-11-10 11:10:00,233.11,233.26,233.0,233.0,4630.0,226.7455,226.8914,226.6385,226.6385,4630.0
2020-11-10 11:15:00,232.97,232.97,232.4,232.58,12019.0,226.6094,226.6094,226.0549,226.23,12019.0
2020-11-10 11:20:00,232.51,232.74,232.2,232.74,16668.0,226.1619,226.3856,225.8604,226.3856,16668.0
2020-11-10 11:25:00,233.06,233.64,233.06,233.63,35289.0,226.6969,227.2611,226.6969,227.2513,35289.0
2020-11-10 11:30:00,233.68,233.86,233.48,233.49,4351.0,227.3,227.4751,227.1054,227.1152,4351.0
2020-11-10 11:35:00,233.42,233.68,233.29,233.63,5159.0,227.0471,227.3,226.9206,227.2513,5159.0
2020-11-10 11:40:00,233.64,234.58,233.63,234.53,4714.0,227.2611,228.1754,227.2513,228.1268,4714.0
2020-11-10 11:45:00,234.55,234.82,234.43,234.58,7075.0,228.1462,228.4088,228.0295,228.1754,7075.0
2020-11-10 11:50:00,234.55,234.57,234.01,234.17,6954.0,228.1462,228.1657,227.621,227.7766,6954.0
2020-11-10 11:55:00,234.07,234.4,233.83,233.84,6505.0,227.6793,228.0003,227.4459,227.4556,6505.0
2020-11-10 12:00:00,233.9,234.9,233.85,234.84,6409.0,227.514,228.4867,227.4653,228.4283,6409.0
2020-11-10 12:05:00,234.74,235.15,234.48,235.05,3846.0,228.331,228.7298,228.0781,228.6326,3846.0
2020-11-10 12:10:00,235.01,235.36,234.93,235.13,5795.0,228.5937,228.9341,228.5158,228.7104,5795.0
2020-11-10 12:15:00,235.06,235.25,234.79,235.21,10810.0,228.6423,228.8271,228.3797,228.7882,10810.0
2020-11-10 12:20:00,235.17,235.26,234.86,234.97,4169.0,228.7493,228.8368,228.4478,228.5547,4169.0
2020-11-10 12:25:00,234.75,234.86,234.21,234.39,4024.0,228.3408,228.4478,227.8155,227.9906,4024.0
2020-11-10 12:30:00,234.37,234.69,234.37,234.54,11521.0,227.9711,228.2824,227.9711,228.1365,11521.0
2020-11-10 12:35:00,234.39,234.41,233.96,233.99,10767.0,227.9906,228.01,227.5723,227.6015,10767.0
2020-11-10 12:40:00,234.08,234.48,234.08,234.32,4189.0,227.689,228.0781,227.689,227.9225,4189.0
2020-11-10 12:45:00,234.33,234.86,234.3,234.7,9298.0,227.9322,228.4478,227.903,228.2921,9298.0
2020-11-10 12:50:00,234.62,234.82,234.48,234.69,2717.0,228.2143,228.4088,228.0781,228.2824,2717.0
2020-11-10 12:55:00,234.61,234.74,234.48,234.56,5689.0,228.2046,228.331,228.0781,228.1559,5689.0
2020-11-10 13:00:00,234.58,234.97,234.58,234.96,6264.0,228.1754,228.5547,228.1754,228.545,6264.0
2020-11-10 13:05:00,234.96,234.99,234.62,234.71,9297.0,228.545,228.5742,228.2143,228.3018,9297.0
2020-11-10 13:10:00,234.71,234.74,234.03,234.05,7791.0,228.3018,228.331,227.6404,227.6599,7791.0
2020-11-10 13:15:00,233.94,234.1,233.8,233.88,2350.0,227.5529,227.7085,227.4167,227.4945,2350.0
2020-11-10 13:20:00,233.81,233.82,233.16,233.16,4848.0,227.4264,227.4361,226.7942,226.7942,4848.0
2020-11-10 13:25:00,233.1,233.25,233.0,233.16,5125.0,226.7358,226.8817,226.6385,226.7942,5125.0
2020-11-10 13:30:00,233.1,233.17,232.53,232.61,13087.0,226.7358,226.8039,226.1814,226.2592,13087.0
2020-11-10 13:35:00,232.66,233.41,232.57,233.36,3679.0,226.3078,227.0373,226.2203,226.9887,3679.0
2020-11-10 13:40:00,233.37,233.64,233.29,233.64,3136.0,226.9984,227.2611,226.9206,227.2611,3136.0
2020-11-10 13:45:00,233.47,233.56,233.39,233.46,2161.0,227.0957,227.1832,227.0179,227.086,2161.0
2020-11-10 13:50:00,233.48,234.07,233.48,233.88,5852.0,227.1054,227.6793,227.1054,227.4945,5852.0
2020-11-10 13:55:00,233.91,234.0,233.74,233.74,5214.0,227.5237,227.6112,227.3583,227.3583,5214.0
2020-11-10 14:00:00,233.91,234.06,233.82,234.06,11539.0,227.5237,227.6696,227.4361,227.6696,11539.0
2020-11-10 14:05:00,234.25,234.34,233.98,234.14,3597.0,227.8544,227.9419,227.5918,227.7474,3597.0
2020-11-10 14:10:00,234.18,234.18,233.11,233.36,4046.0,227.7863,227.7863,226.7455,226.9887,4046.0
2020-11-10 14:15:00,233.43,233.43,233.05,233.15,10057.0,227.0568,227.0568,226.6872,226.7844,10057.0
2020-11-10 14:20:00,233.16,233.5,232.75,233.5,6861.0,226.7942,227.1249,226.3954,227.1249,6861.0
2020-11-10 14:25:00,233.54,233.75,232.69,232.82,4597.0,227.1638,227.3681,226.337,226.4634,4597.0
2020-11-10 14:30:00,232.84,233.63,232.83,233.43,3857.0,226.4829,227.2513,226.4732,227.0568,3857.0
2020-11-10 14:35:00,233.51,233.77,233.12,233.66,12662.0,227.1346,227.3875,226.7553,227.2805,12662.0
2020-11-10 14:40:00,233.75,234.02,233.23,233.34,15874.0,227.3681,227.6307,226.8623,226.9693,15874.0
2020-11-10 14:45:00,233.43,233.52,233.08,233.2,22571.0,227.0568,227.1443,226.7163,226.8331,22571.0
2020-11-10 14:50:00,233.23,233.74,233.17,233.57,10182.0,226.8623,227.3583,226.8039,227.193,10182.0
2020-11-10 14:55:00,233.55,233.75,233.41,233.49,80441.0,227.1735,227.3681,227.0373,227.1152,80441.0
2020-11-10 15:00:00,233.48,233.78,233.2,233.2,42757.0,227.1054,227.3972,226.8331,226.8331,42757.0
2020-11-10 15:05:00,233.11,233.32,232.83,232.98,70776.0,226.7455,226.9498,226.4732,226.6191,70776.0
2020-11-10 15:10:00,232.98,233.31,232.8,232.85,9343.0,226.6191,226.9401,226.444,226.4926,9343.0
2020-11-10 15:15:00,233.0,233.66,232.93,233.58,10759.0,226.6385,227.2805,226.5704,227.2027,10759.0
2020-11-10 15:20:00,233.57,233.84,233.54,233.64,19440.0,227.193,227.4556,227.1638,227.2611,19440.0
2020-11-10 15:25:00,233.62,233.93,233.44,233.93,11081.0,227.2416,227.5431,227.0665,227.5431,11081.0
2020-11-10 15:30:00,233.77,234.0,233.64,233.73,10349.0,227.3875,227.6112,227.2611,227.3486,10349.0
2020-11-10 15:35:00,233.75,233.75,233.16,233.17,7020.0,227.3681,227.3681,226.7942,226.8039,7020.0
2020-11-10 15:40:00,233.41,233.95,233.35,233.86,7399.0,227.0373,227.5626,226.979,227.4751,7399.0
2020-11-10 15:45:00,233.85,233.94,233.36,233.48,7409.0,227.4653,227.5529,226.9887,227.1054,7409.0
2020-11-10 15:50:00,233.51,233.77,233.0,233.16,5560.0,227.1346,227.3875,226.6385,226.7942,5560.0
2020-11-10 15:55:00,233.18,233.64,233.01,233.43,23864.0,226.8136,227.2611,226.6483,227.0568,23864.0
2020-11-11 09:30:00,235.51,235.6,235.1,235.46,32533.0,229.08,229.1675,228.6812,229.0314,32533.0
2020-11-11 09:35:00,235.57,236.2,235.57,236.2,23734.0,229.1384,229.7512,229.1384,229.7512,23734.0
2020-11-11 09:40:00,236.22,237.07,236.1,237.04,14402.0,229.7706,230.5974,229.6539,230.5682,14402.0
2020-11-11 09:45:00,237.06,237.13,236.83,236.89,8041.0,230.5877,230.6558,230.364,230.4223,8041.0
2020-11-11 09:50:00,236.93,237.05,236.74,236.74,3278.0,230.4612,230.578,230.2764,230.2764,3278.0
2020-11-11 09:55:00,236.84,236.84,236.25,236.51,11216.0,230.3737,230.3737,229.7998,230.0527,11216.0
2020-11-11 10:00:00,236.49,236.85,236.32,236.45,7967.0,230.0332,230.3834,229.8679,229.9943,7967.0
2020-11-11 10:05:00,236.57,236.95,236.57,236.95,9052.0,230.1111,230.4807,230.1111,230.4807,9052.0
2020-11-11 10:10:00,236.94,237.01,236.41,237.0,8777.0,230.471,230.5391,229.9554,230.5293,8777.0
2020-11-11 10:15:00,237.03,237.16,236.81,236.88,6130.0,230.5585,230.685,230.3445,230.4126,6130.0
2020-11-11 10:20:00,236.8,236.99,236.67,236.9,4331.0,230.3348,230.5196,230.2083,230.4321,4331.0
2020-11-11 10:25:00,236.82,236.98,236.7,236.78,7751.0,230.3542,230.5099,230.2375,230.3153,7751.0
2020-11-11 10:30:00,237.28,237.28,236.96,237.25,4479.0,230.8017,230.8017,230.4904,230.7725,4479.0
2020-11-11 10:35:00,237.22,237.22,236.77,236.86,5528.0,230.7433,230.7433,230.3056,230.3931,5528.0
2020-11-11 10:40:00,236.8,236.93,236.39,236.42,6297.0,230.3348,230.4612,229.936,229.9652,6297.0
2020-11-11 10:45:00,236.6,236.6,236.28,236.44,3913.0,230.1402,230.1402,229.829,229.9846,3913.0
2020-11-11 10:50:00,236.3,236.56,236.28,236.54,2863.0,229.8484,230.1013,229.829,230.0819,2863.0
2020-11-11 10:55:00,236.73,236.92,236.68,236.84,2473.0,230.2667,230.4515,230.2181,230.3737,2473.0
2020-11-11 11:00:00,236.83,236.84,236.5,236.7,6578.0,230.364,230.3737,230.043,230.2375,6578.0
2020-11-11 11:05:00,236.69,236.81,236.59,236.78,1754.0,230.2278,230.3445,230.1305,230.3153,1754.0
2020-11-11 11:10:00,236.97,237.12,236.91,237.03,5979.0,230.5001,230.646,230.4418,230.5585,5979.0
2020-11-11 11:15:00,237.04,237.23,236.95,237.22,7910.0,230.5682,230.753,230.4807,230.7433,7910.0
2020-11-11 11:20:00,237.26,237.29,237.13,237.14,1775.0,230.7822,230.8114,230.6558,230.6655,1775.0
2020-11-11 11:25:00,237.14,237.35,237.11,237.11,8567.0,230.6655,230.8698,230.6363,230.6363,8567.0
2020-11-11 11:30:00,237.18,237.2,236.96,237.14,3448.0,230.7044,230.7239,230.4904,230.6655,3448.0
2020-11-11 11:35:00,236.98,237.12,236.93,237.11,25404.0,230.5099,230.646,230.4612,230.6363,25404.0
2020-11-11 11:40:00,237.22,237.3,237.1,237.22,4680.0,230.7433,230.8211,230.6266,230.7433,4680.0
2020-11-11 11:45:00,237.24,237.62,237.14,237.56,20039.0,230.7628,231.1324,230.6655,231.074,20039.0
2020-11-11 11:50:00,237.59,237.66,237.39,237.39,5813.0,231.1032,231.1713,230.9087,230.9087,5813.0
2020-11-11 11:55:00,237.48,237.7,237.41,237.7,11673.0,230.9962,231.2102,230.9281,231.2102,11673.0
2020-11-11 12:00:00,237.7,237.71,237.62,237.63,1807.0,231.2102,231.2199,231.1324,231.1421,1807.0
2020-11-11 12:05:00,237.59,237.95,237.58,237.95,3857.0,231.1032,231.4534,231.0935,231.4534,3857.0
2020-11-11 12:10:00,237.93,238.03,237.84,237.88,8353.0,231.4339,231.5312,231.3464,231.3853,8353.0
2020-11-11 12:15:00,237.88,237.95,237.65,237.65,11978.0,231.3853,231.4534,231.1616,231.1616,11978.0
2020-11-11 12:20:00,237.75,237.82,237.63,237.77,4063.0,231.2588,231.3269,231.1421,231.2783,4063.0
2020-11-11 12:25:00,237.75,237.78,237.61,237.72,1225.0,231.2588,231.288,231.1227,231.2297,1225.0
2020-11-11 12:30:00,237.82,237.95,237.74,237.95,3383.0,231.3269,231.4534,231.2491,231.4534,3383.0
2020-11-11 12:35:00,237.81,237.86,237.67,237.81,3574.0,231.3172,231.3658,231.181,231.3172,3574.0
2020-11-11 12:40:00,237.85,237.88,237.76,237.79,2977.0,231.3561,231.3853,231.2686,231.2978,2977.0
2020-11-11 12:45:00,237.83,237.96,237.82,237.92,3254.0,231.3367,231.4631,231.3269,231.4242,3254.0
2020-11-11 12:50:00,237.81,237.87,237.66,237.71,1625.0,231.3172,231.3756,231.1713,231.2199,1625.0
2020-11-11 12:55:00,237.49,237.61,237.49,237.57,1771.0,231.0059,231.1227,231.0059,231.0838,1771.0
2020-11-11 13:00:00,237.65,237.65,237.51,237.59,6250.0,231.1616,231.1616,231.0254,231.1032,6250.0
2020-11-11 13:05:00,237.5,237.62,237.5,237.53,892.0,231.0157,231.1324,231.0157,231.0449,892.0
2020-11-11 13:10:00,237.54,237.73,237.53,237.73,6044.0,231.0546,231.2394,231.0449,231.2394,6044.0
2020-11-11 13:15:00,237.72,237.89,237.71,237.85,3741.0,231.2297,231.395,231.2199,231.3561,3741.0
2020-11-11 13:20:00,237.93,238.04,237.82,237.91,4150.0,231.4339,231.5409,231.3269,231.4145,4150.0
2020-11-11 13:25:00,237.71,237.84,237.6,237.61,8993.0,231.2199,231.3464,231.1129,231.1227,8993.0
2020-11-11 13:30:00,237.65,237.78,237.65,237.73,6102.0,231.1616,231.288,231.1616,231.2394,6102.0
2020-11-11 13:35:00,237.73,238.19,237.73,238.18,7095.0,231.2394,231.6868,231.2394,231.6771,7095.0
2020-11-11 13:40:00,238.16,238.17,237.96,238.0,3672.0,231.6577,231.6674,231.4631,231.502,3672.0
2020-11-11 13:45:00,238.01,238.02,237.78,237.79,4995.0,231.5117,231.5215,231.288,231.2978,4995.0
2020-11-11 13:50:00,237.77,237.89,237.66,237.87,1727.0,231.2783,231.395,231.1713,231.3756,1727.0
2020-11-11 13:55:00,237.9,237.97,237.65,237.67,10184.0,231.4048,231.4728,231.1616,231.181,10184.0
2020-11-11 14:00:00,237.69,238.06,237.68,237.99,5016.0,231.2005,231.5604,231.1908,231.4923,5016.0
2020-11-11 14:05:00,238.03,238.19,238.01,238.06,3525.0,231.5312,231.6868,231.5117,231.5604,3525.0
2020-11-11 14:10:00,238.06,238.14,237.88,237.89,7207.0,231.5604,231.6382,231.3853,231.395,7207.0
2020-11-11 14:15:00,237.9,237.9,237.65,237.67,6613.0,231.4048,231.4048,231.1616,231.181,6613.0
2020-11-11 14:20:00,237.7,237.87,237.7,237.78,3535.0,231.2102,231.3756,231.2102,231.288,3535.0
2020-11-11 14:25:00,237.71,237.75,237.39,237.44,3838.0,231.2199,231.2588,230.9087,230.9573,3838.0
2020-11-11 14:30:00,237.46,237.59,237.4,237.5,6339.0,230.9768,231.1032,230.9184,231.0157,6339.0
2020-11-11 14:35:00,237.46,237.64,237.4,237.44,5824.0,230.9768,231.1518,230.9184,230.9573,5824.0
2020-11-11 14:40:00,237.43,237.43,237.0,237.39,9818.0,230.9476,230.9476,230.5293,230.9087,9818.0
2020-11-11 14:45:00,237.3,237.34,236.75,236.92,10016.0,230.8211,230.86,230.2861,230.4515,10016.0
2020-11-11 14:50:00,236.87,236.99,236.68,236.97,7044.0,230.4029,230.5196,230.2181,230.5001,7044.0
2020-11-11 14:55:00,236.93,237.12,236.92,237.01,3130.0,230.4612,230.646,230.4515,230.5391,3130.0
2020-11-11 15:00:00,237.19,237.2,237.0,237.16,14804.0,230.7141,230.7239,230.5293,230.685,14804.0
2020-11-11 15:05:00,237.13,237.35,237.02,237.35,3848.0,230.6558,230.8698,230.5488,230.8698,3848.0
2020-11-11 15:10:00,237.33,237.56,237.26,237.55,8370.0,230.8503,231.074,230.7822,231.0643,8370.0
2020-11-11 15:15:00,237.52,237.53,237.31,237.5,10084.0,231.0351,231.0449,230.8309,231.0157,10084.0
2020-11-11 15:20:00,237.48,237.48,236.9,237.11,3583.0,230.9962,230.9962,230.4321,230.6363,3583.0
2020-11-11 15:25:00,237.12,237.24,236.99,237.08,3220.0,230.646,230.7628,230.5196,230.6071,3220.0
2020-11-11 15:30:00,237.02,237.36,237.02,237.3,9451.0,230.5488,230.8795,230.5488,230.8211,9451.0
2020-11-11 15:35:00,237.2,237.57,237.14,237.53,8477.0,230.7239,231.0838,230.6655,231.0449,8477.0
2020-11-11 15:40:00,237.49,237.69,237.39,237.67,7926.0,231.0059,231.2005,230.9087,231.181,7926.0
2020-11-11 15:45:00,237.69,237.86,237.56,237.84,3986.0,231.2005,231.3658,231.074,231.3464,3986.0
2020-11-11 15:50:00,237.93,238.0,237.71,237.91,9695.0,231.4339,231.502,231.2199,231.4145,9695.0
2020-11-11 15:55:00,237.8,237.8,237.62,237.78,6759.0,231.3075,231.3075,231.1324,231.288,6759.0
2020-11-12 09:30:00,238.0,238.07,237.35,238.0,26985.0,231.502,231.5701,230.8698,231.502,26985.0
2020-11-12 09:35:00,237.95,238.81,237.95,238.7,3511.0,231.4534,232.2899,231.4534,232.1829,3511.0
2020-11-12 09:40:00,238.76,238.76,238.14,238.29,5159.0,232.2413,232.2413,231.6382,231.7841,5159.0
2020-11-12 09:45:00,238.51,238.52,237.66,237.67,3675.0,231.9981,232.0078,231.1713,231.181,3675.0
2020-11-12 09:50:00,237.61,238.33,237.59,238.33,8873.0,231.1227,231.823,231.1032,231.823,8873.0
2020-11-12 09:55:00,238.18,238.35,237.82,238.17,4204.0,231.6771,231.8425,231.3269,231.6674,4204.0
2020-11-12 10:00:00,238.12,238.41,237.87,238.09,4870.0,231.6187,231.9008,231.3756,231.5896,4870.0
2020-11-12 10:05:00,238.28,238.38,238.08,238.32,3787.0,231.7744,231.8716,231.5798,231.8133,3787.0
2020-11-12 10:10:00,238.28,238.84,238.21,238.77,5342.0,231.7744,232.3191,231.7063,232.251,5342.0
2020-11-12 10:15:00,238.64,238.87,238.58,238.58,2518.0,232.1245,232.3483,232.0662,232.0662,2518.0
2020-11-12 10:20:00,238.56,238.73,238.4,238.4,4079.0,232.0467,232.2121,231.8911,231.8911,4079.0
2020-11-12 10:25:00,238.45,238.46,238.06,238.24,1598.0,231.9397,231.9495,231.5604,231.7355,1598.0
2020-11-12 10:30:00,238.2,238.53,238.2,238.47,3068.0,231.6966,232.0176,231.6966,231.9592,3068.0
2020-11-12 10:35:00,238.42,238.7,238.39,238.7,2720.0,231.9106,232.1829,231.8814,232.1829,2720.0
2020-11-12 10:40:00,238.73,239.02,238.67,238.76,13564.0,232.2121,232.4942,232.1537,232.2413,13564.0
2020-11-12 10:45:00,238.89,238.89,238.56,238.62,10209.0,232.3677,232.3677,232.0467,232.1051,10209.0
2020-11-12 10:50:00,238.6,238.65,238.33,238.39,4766.0,232.0856,232.1343,231.823,231.8814,4766.0
2020-11-12 10:55:00,238.46,238.56,238.36,238.38,13880.0,231.9495,232.0467,231.8522,231.8716,13880.0
2020-11-12 11:00:00,238.46,238.68,238.46,238.63,5137.0,231.9495,232.1635,231.9495,232.1148,5137.0
2020-11-12 11:05:00,238.59,238.71,238.53,238.6,9617.0,232.0759,232.1926,232.0176,232.0856,9617.0
2020-11-12 11:10:00,238.56,238.56,238.01,238.01,4003.0,232.0467,232.0467,231.5117,231.5117,4003.0
2020-11-12 11:15:00,238.0,238.01,237.87,237.92,4181.0,231.502,231.5117,231.3756,231.4242,4181.0
2020-11-12 11:20:00,238.08,238.11,237.95,238.08,2199.0,231.5798,231.609,231.4534,231.5798,2199.0
2020-11-12 11:25:00,237.95,238.11,237.85,238.11,628.0,231.4534,231.609,231.3561,231.609,628.0
2020-11-12 11:30:00,238.04,238.04,237.66,237.7,5494.0,231.5409,231.5409,231.1713,231.2102,5494.0
2020-11-12 11:35:00,237.75,237.8,237.61,237.61,2081.0,231.2588,231.3075,231.1227,231.1227,2081.0
2020-11-12 11:40:00,237.25,237.33,237.07,237.09,4333.0,230.7725,230.8503,230.5974,230.6169,4333.0
2020-11-12 11:45:00,237.3,237.47,237.25,237.35,2443.0,230.8211,230.9865,230.7725,230.8698,2443.0
2020-11-12 11:50:00,237.23,237.62,237.22,237.62,2280.0,230.753,231.1324,230.7433,231.1324,2280.0
2020-11-12 11:55:00,237.64,237.8,237.58,237.76,4626.0,231.1518,231.3075,231.0935,231.2686,4626.0
2020-11-12 12:00:00,237.63,237.8,237.6,237.75,3860.0,231.1421,231.3075,231.1129,231.2588,3860.0
2020-11-12 12:05:00,237.81,237.88,237.73,237.85,1086.0,231.3172,231.3853,231.2394,231.3561,1086.0
2020-11-12 12:10:00,237.84,238.03,237.81,238.02,922.0,231.3464,231.5312,231.3172,231.5215,922.0
2020-11-12 12:15:00,237.97,237.97,237.82,237.85,1818.0,231.4728,231.4728,231.3269,231.3561,1818.0
2020-11-12 12:20:00,237.8,237.85,237.56,237.62,3537.0,231.3075,231.3561,231.074,231.1324,3537.0
2020-11-12 12:25:00,237.54,237.55,237.09,237.09,2001.0,231.0546,231.0643,230.6169,230.6169,2001.0
2020-11-12 12:30:00,237.09,237.46,237.09,237.37,3214.0,230.6169,230.9768,230.6169,230.8892,3214.0
2020-11-12 12:35:00,237.47,237.47,237.2,237.2,2513.0,230.9865,230.9865,230.7239,230.7239,2513.0
2020-11-12 12:40:00,237.1,237.16,236.73,236.88,6133.0,230.6266,230.685,230.2667,230.4126,6133.0
2020-11-12 12:45:00,236.84,236.86,236.14,236.14,6566.0,230.3737,230.3931,229.6928,229.6928,6566.0
2020-11-12 12:50:00,236.17,236.38,235.95,236.3,7515.0,229.722,229.9263,229.508,229.8484,7515.0
2020-11-12 12:55:00,236.21,236.44,236.21,236.44,2020.0,229.7609,229.9846,229.7609,229.9846,2020.0
2020-11-12 13:00:00,236.45,236.58,236.25,236.45,2501.0,229.9943,230.1208,229.7998,229.9943,2501.0
2020-11-12 13:05:00,236.39,236.4,236.19,236.33,4407.0,229.936,229.9457,229.7414,229.8776,4407.0
2020-11-12 13:10:00,236.24,236.24,235.79,235.91,6322.0,229.7901,229.7901,229.3524,229.4691,6322.0
2020-11-12 13:15:00,236.34,236.39,235.92,236.04,17878.0,229.8873,229.936,229.4788,229.5955,17878.0
2020-11-12 13:20:00,236.24,236.26,235.84,235.84,12463.0,229.7901,229.8095,229.401,229.401,12463.0
2020-11-12 13:25:00,235.83,236.03,235.76,235.88,6553.0,229.3913,229.5858,229.3232,229.4399,6553.0
2020-11-12 13:30:00,235.68,236.18,235.54,236.07,4250.0,229.2454,229.7317,229.1092,229.6247,4250.0
2020-11-12 13:35:00,236.1,236.49,236.07,236.36,3081.0,229.6539,230.0332,229.6247,229.9068,3081.0
2020-11-12 13:40:00,236.39,236.45,236.27,236.39,4497.0,229.936,229.9943,229.8193,229.936,4497.0
2020-11-12 13:45:00,236.33,236.34,236.07,236.09,1813.0,229.8776,229.8873,229.6247,229.6442,1813.0
2020-11-12 13:50:00,236.13,236.74,236.08,236.68,2932.0,229.6831,230.2764,229.6344,230.2181,2932.0
2020-11-12 13:55:00,236.72,236.86,236.69,236.82,4933.0,230.257,230.3931,230.2278,230.3542,4933.0
2020-11-12 14:00:00,236.75,237.14,236.72,237.03,4765.0,230.2861,230.6655,230.257,230.5585,4765.0
2020-11-12 14:05:00,237.03,237.07,236.5,236.51,5387.0,230.5585,230.5974,230.043,230.0527,5387.0
2020-11-12 14:10:00,236.5,236.59,236.15,236.16,5868.0,230.043,230.1305,229.7025,229.7123,5868.0
2020-11-12 14:15:00,236.05,236.18,236.03,236.16,5366.0,229.6053,229.7317,229.5858,229.7123,5366.0
2020-11-12 14:20:00,236.13,236.33,236.06,236.14,4845.0,229.6831,229.8776,229.615,229.6928,4845.0
2020-11-12 14:25:00,236.14,236.44,236.13,236.26,6340.0,229.6928,229.9846,229.6831,229.8095,6340.0
2020-11-12 14:30:00,236.11,236.61,236.07,236.29,5395.0,229.6636,230.15,229.6247,229.8387,5395.0
2020-11-12 14:35:00,236.39,236.39,236.19,236.31,5162.0,229.936,229.936,229.7414,229.8582,5162.0
2020-11-12 14:40:00,236.25,236.25,235.78,235.79,7349.0,229.7998,229.7998,229.3426,229.3524,7349.0
2020-11-12 14:45:00,235.74,235.88,235.74,235.87,10639.0,229.3037,229.4399,229.3037,229.4302,10639.0
2020-11-12 14:50:00,235.89,236.14,235.8,235.96,6798.0,229.4496,229.6928,229.3621,229.5177,6798.0
2020-11-12 14:55:00,235.9,236.16,235.88,235.94,3227.0,229.4594,229.7123,229.4399,229.4983,3227.0
2020-11-12 15:00:00,235.88,235.94,235.45,235.45,11605.0,229.4399,229.4983,229.0216,229.0216,11605.0
2020-11-12 15:05:00,235.48,235.68,235.39,235.68,5009.0,229.0508,229.2454,228.9633,229.2454,5009.0
2020-11-12 15:10:00,235.71,236.01,235.63,235.94,8132.0,229.2745,229.5664,229.1967,229.4983,8132.0
2020-11-12 15:15:00,235.97,236.31,235.83,236.21,6606.0,229.5274,229.8582,229.3913,229.7609,6606.0
2020-11-12 15:20:00,236.18,236.27,235.98,236.16,5674.0,229.7317,229.8193,229.5372,229.7123,5674.0
2020-11-12 15:25:00,236.17,236.2,235.85,235.93,5679.0,229.722,229.7512,229.4107,229.4885,5679.0
2020-11-12 15:30:00,235.9,235.97,235.72,235.89,9156.0,229.4594,229.5274,229.2843,229.4496,9156.0
2020-11-12 15:35:00,235.9,236.03,235.58,236.03,3796.0,229.4594,229.5858,229.1481,229.5858,3796.0
2020-11-12 15:40:00,236.06,236.07,235.83,235.83,6012.0,229.615,229.6247,229.3913,229.3913,6012.0
2020-11-12 15:45:00,235.8,235.81,235.34,235.76,5869.0,229.3621,229.3718,228.9146,229.3232,5869.0
2020-11-12 15:50:00,235.84,236.11,235.72,236.06,11331.0,229.401,229.6636,229.2843,229.615,11331.0
2020-11-12 15:55:00,236.07,236.34,235.96,236.28,8618.0,229.6247,229.8873,229.5177,229.829,8618.0
2020-11-13 09:30:00,237.6,237.83,237.15,237.31,42622.0,231.1129,231.3367,230.6752,230.8309,42622.0
2020-11-13 09:35:00,237.3,237.93,237.07,237.81,3858.0,230.8211,231.4339,230.5974,231.3172,3858.0
2020-11-13 09:40:00,237.56,238.0,237.56,237.91,5344.0,231.074,231.502,231.074,231.4145,5344.0
2020-11-13 09:45:00,237.85,237.99,237.52,237.52,6333.0,231.3561,231.4923,231.0351,231.0351,6333.0
2020-11-13 09:50:00,237.65,237.73,237.43,237.73,4867.0,231.1616,231.2394,230.9476,231.2394,4867.0
2020-11-13 09:55:00,237.79,237.97,237.47,237.48,4107.0,231.2978,231.4728,230.9865,230.9962,4107.0
2020-11-13 10:00:00,237.42,237.42,237.06,237.2,8348.0,230.9379,230.9379,230.5877,230.7239,8348.0
2020-11-13 10:05:00,237.15,237.28,236.92,236.99,10018.0,230.6752,230.8017,230.4515,230.5196,10018.0
2020-11-13 10:10:00,236.85,236.94,236.67,236.83,5745.0,230.3834,230.471,230.2083,230.364,5745.0
2020-11-13 10:15:00,236.9,236.94,236.35,236.61,5286.0,230.4321,230.471,229.8971,230.15,5286.0
2020-11-13 10:20:00,236.63,236.75,236.6,236.69,2627.0,230.1694,230.2861,230.1402,230.2278,2627.0
2020-11-13 10:25:00,236.68,237.0,236.68,236.93,9838.0,230.2181,230.5293,230.2181,230.4612,9838.0
2020-11-13 10:30:00,237.06,237.06,236.58,236.65,2703.0,230.5877,230.5877,230.1208,230.1889,2703.0
2020-11-13 10:35:00,236.51,236.57,236.19,236.2,7076.0,230.0527,230.1111,229.7414,229.7512,7076.0
2020-11-13 10:40:00,236.26,236.55,236.26,236.55,3449.0,229.8095,230.0916,229.8095,230.0916,3449.0
2020-11-13 10:45:00,236.59,236.78,236.41,236.74,2651.0,230.1305,230.3153,229.9554,230.2764,2651.0
2020-11-13 10:50:00,236.66,236.67,236.38,236.44,4438.0,230.1986,230.2083,229.9263,229.9846,4438.0
2020-11-13 10:55:00,236.41,236.41,235.8,236.21,5464.0,229.9554,229.9554,229.3621,229.7609,5464.0
2020-11-13 11:00:00,236.24,236.46,236.19,236.38,2090.0,229.7901,230.0041,229.7414,229.9263,2090.0
2020-11-13 11:05:00,236.42,236.78,236.41,236.73,2828.0,229.9652,230.3153,229.9554,230.2667,2828.0
2020-11-13 11:10:00,236.5,236.6,236.45,236.51,6836.0,230.043,230.1402,229.9943,230.0527,6836.0
2020-11-13 11:15:00,236.51,236.91,236.5,236.9,3023.0,230.0527,230.4418,230.043,230.4321,3023.0
2020-11-13 11:20:00,236.83,236.95,236.76,236.9,4496.0,230.364,230.4807,230.2959,230.4321,4496.0
2020-11-13 11:25:00,236.81,236.96,236.64,236.64,7372.0,230.3445,230.4904,230.1792,230.1792,7372.0
2020-11-13 11:30:00,236.68,236.69,236.4,236.45,3813.0,230.2181,230.2278,229.9457,229.9943,3813.0
2020-11-13 11:35:00,236.37,236.7,236.3,236.56,1580.0,229.9165,230.2375,229.8484,230.1013,1580.0
2020-11-13 11:40:00,236.73,236.93,236.72,236.89,2340.0,230.2667,230.4612,230.257,230.4223,2340.0
2020-11-13 11:45:00,236.92,237.07,236.84,237.07,2797.0,230.4515,230.5974,230.3737,230.5974,2797.0
2020-11-13 11:50:00,237.05,237.12,236.96,236.98,8483.0,230.578,230.646,230.4904,230.5099,8483.0
2020-11-13 11:55:00,237.02,237.28,237.02,237.16,4391.0,230.5488,230.8017,230.5488,230.685,4391.0
2020-11-13 12:00:00,237.21,237.28,237.13,237.14,4152.0,230.7336,230.8017,230.6558,230.6655,4152.0
2020-11-13 12:05:00,237.12,237.19,237.09,237.09,4154.0,230.646,230.7141,230.6169,230.6169,4154.0
2020-11-13 12:10:00,237.22,237.32,237.19,237.29,4634.0,230.7433,230.8406,230.7141,230.8114,4634.0
2020-11-13 12:15:00,237.22,237.22,237.02,237.14,3444.0,230.7433,230.7433,230.5488,230.6655,3444.0
2020-11-13 12:20:00,237.01,237.02,236.96,236.96,1384.0,230.5391,230.5488,230.4904,230.4904,1384.0
2020-11-13 12:25:00,237.02,237.21,237.01,237.11,1774.0,230.5488,230.7336,230.5391,230.6363,1774.0
2020-11-13 12:30:00,237.09,237.13,237.06,237.12,6034.0,230.6169,230.6558,230.5877,230.646,6034.0
2020-11-13 12:35:00,237.06,237.23,237.06,237.23,6344.0,230.5877,230.753,230.5877,230.753,6344.0
2020-11-13 12:40:00,237.25,237.42,237.25,237.36,56225.0,230.7725,230.9379,230.7725,230.8795,56225.0
2020-11-13 12:45:00,237.36,237.43,237.23,237.42,3586.0,230.8795,230.9476,230.753,230.9379,3586.0
2020-11-13 12:50:00,237.41,237.46,237.33,237.36,6332.0,230.9281,230.9768,230.8503,230.8795,6332.0
2020-11-13 12:55:00,237.36,237.5,237.32,237.5,1626.0,230.8795,231.0157,230.8406,231.0157,1626.0
2020-11-13 13:00:00,237.48,237.51,237.45,237.47,6849.0,230.9962,231.0254,230.967,230.9865,6849.0
2020-11-13 13:05:00,237.52,237.52,237.43,237.45,3528.0,231.0351,231.0351,230.9476,230.967,3528.0
2020-11-13 13:10:00,237.48,237.48,237.31,237.39,4412.0,230.9962,230.9962,230.8309,230.9087,4412.0
2020-11-13 13:15:00,237.37,237.49,237.33,237.49,4758.0,230.8892,231.0059,230.8503,231.0059,4758.0
2020-11-13 13:20:00,237.46,237.46,237.3,237.34,4473.0,230.9768,230.9768,230.8211,230.86,4473.0
2020-11-13 13:25:00,237.37,237.52,237.28,237.4,8878.0,230.8892,231.0351,230.8017,230.9184,8878.0
2020-11-13 13:30:00,237.37,237.38,237.15,237.16,8473.0,230.8892,230.8989,230.6752,230.685,8473.0
2020-11-13 13:35:00,237.12,237.14,237.03,237.06,5650.0,230.646,230.6655,230.5585,230.5877,5650.0
2020-11-13 13:40:00,237.02,237.05,236.95,237.0,5903.0,230.5488,230.578,230.4807,230.5293,5903.0
2020-11-13 13:45:00,237.06,237.13,236.93,236.95,9169.0,230.5877,230.6558,230.4612,230.4807,9169.0
2020-11-13 13:50:00,236.98,236.98,236.86,236.86,4141.0,230.5099,230.5099,230.3931,230.3931,4141.0
2020-11-13 13:55:00,236.86,237.02,236.85,236.94,3880.0,230.3931,230.5488,230.3834,230.471,3880.0
2020-11-13 14:00:00,236.94,237.19,236.92,237.14,3865.0,230.471,230.7141,230.4515,230.6655,3865.0
2020-11-13 14:05:00,237.11,237.22,236.99,237.03,2511.0,230.6363,230.7433,230.5196,230.5585,2511.0
2020-11-13 14:10:00,236.95,236.95,236.77,236.92,4311.0,230.4807,230.4807,230.3056,230.4515,4311.0
2020-11-13 14:15:00,236.8,237.09,236.77,237.09,4066.0,230.3348,230.6169,230.3056,230.6169,4066.0
2020-11-13 14:20:00,237.41,237.52,237.4,237.44,3897.0,230.9281,231.0351,230.9184,230.9573,3897.0
2020-11-13 14:25:00,237.36,237.4,237.35,237.4,1523.0,230.8795,230.9184,230.8698,230.9184,1523.0
2020-11-13 14:30:00,237.36,237.42,237.27,237.31,7594.0,230.8795,230.9379,230.792,230.8309,7594.0
2020-11-13 14:35:00,237.31,237.48,237.27,237.48,5626.0,230.8309,230.9962,230.792,230.9962,5626.0
2020-11-13 14:40:00,237.5,237.54,237.38,237.44,3887.0,231.0157,231.0546,230.8989,230.9573,3887.0
2020-11-13 14:45:00,237.43,237.45,237.29,237.29,2570.0,230.9476,230.967,230.8114,230.8114,2570.0
2020-11-13 14:50:00,237.34,237.5,237.32,237.47,3471.0,230.86,231.0157,230.8406,230.9865,3471.0
2020-11-13 14:55:00,237.5,237.79,237.49,237.79,9265.0,231.0157,231.2978,231.0059,231.2978,9265.0
2020-11-13 15:00:00,237.66,237.8,237.57,237.63,3008.0,231.1713,231.3075,231.0838,231.1421,3008.0
2020-11-13 15:05:00,237.67,237.76,237.63,237.66,7215.0,231.181,231.2686,231.1421,231.1713,7215.0
2020-11-13 15:10:00,237.61,237.73,237.54,237.72,2007.0,231.1227,231.2394,231.0546,231.2297,2007.0
2020-11-13 15:15:00,237.68,237.69,237.44,237.63,2506.0,231.1908,231.2005,230.9573,231.1421,2506.0
2020-11-13 15:20:00,237.63,237.8,237.57,237.79,7744.0,231.1421,231.3075,231.0838,231.2978,7744.0
2020-11-13 15:25:00,237.89,238.0,237.83,237.91,5383.0,231.395,231.502,231.3367,231.4145,5383.0
2020-11-13 15:30:00,237.93,238.29,237.92,238.26,6569.0,231.4339,231.7841,231.4242,231.7549,6569.0
2020-11-13 15:35:00,238.27,238.43,238.26,238.37,3434.0,231.7646,231.9203,231.7549,231.8619,3434.0
2020-11-13 15:40:00,238.37,238.66,238.36,238.63,5582.0,231.8619,232.144,231.8522,232.1148,5582.0
2020-11-13 15:45:00,238.63,238.7,238.37,238.4,5778.0,232.1148,232.1829,231.8619,231.8911,5778.0
2020-11-13 15:50:00,238.49,238.51,238.19,238.25,7506.0,231.9786,231.9981,231.6868,231.7452,7506.0
2020-11-13 15:55:00,238.17,238.39,238.1,238.23,10816.0,231.6674,231.8814,231.5993,231.7257,10816.0
2020-11-16 09:30:00,238.8,238.8,237.72,237.97,46449.0,232.2802,232.2802,231.2297,231.4728,46449.0
2020-11-16 09:35:00,237.9,239.09,237.89,238.74,7160.0,231.4048,232.5623,231.395,232.2218,7160.0
2020-11-16 09:40:00,238.83,239.4,238.83,239.4,10682.0,232.3094,232.8638,232.3094,232.8638,10682.0
2020-11-16 09:45:00,239.42,239.53,239.34,239.51,5916.0,232.8833,232.9902,232.8054,232.9708,5916.0
2020-11-16 09:50:00,239.54,239.61,238.5,238.55,5957.0,233.0,233.0681,231.9884,232.037,5957.0
2020-11-16 09:55:00,238.53,238.92,238.44,238.91,16509.0,232.0176,232.3969,231.93,232.3872,16509.0
2020-11-16 10:00:00,238.87,239.16,238.76,239.03,18077.0,232.3483,232.6304,232.2413,232.5039,18077.0
2020-11-16 10:05:00,239.04,239.18,239.02,239.18,4498.0,232.5136,232.6498,232.4942,232.6498,4498.0
2020-11-16 10:10:00,239.13,239.13,238.63,238.7,6417.0,232.6012,232.6012,232.1148,232.1829,6417.0
2020-11-16 10:15:00,238.96,239.01,238.84,238.89,4358.0,232.4358,232.4844,232.3191,232.3677,4358.0
2020-11-16 10:20:00,238.72,239.47,238.7,239.37,4263.0,232.2024,232.9319,232.1829,232.8346,4263.0
2020-11-16 10:25:00,239.5,239.53,239.4,239.51,2401.0,232.9611,232.9902,232.8638,232.9708,2401.0
2020-11-16 10:30:00,239.55,239.68,239.52,239.62,4979.0,233.0097,233.1362,232.9805,233.0778,4979.0
2020-11-16 10:35:00,239.66,239.68,239.37,239.4,12118.0,233.1167,233.1362,232.8346,232.8638,12118.0
2020-11-16 10:40:00,239.3,239.48,239.24,239.48,3060.0,232.7665,232.9416,232.7082,232.9416,3060.0
2020-11-16 10:45:00,239.46,239.48,239.26,239.45,3396.0,232.9222,232.9416,232.7276,232.9124,3396.0
2020-11-16 10:50:00,239.45,239.68,239.45,239.62,6194.0,232.9124,233.1362,232.9124,233.0778,6194.0
2020-11-16 10:55:00,239.65,239.87,239.61,239.87,1807.0,233.107,233.321,233.0681,233.321,1807.0
2020-11-16 11:00:00,239.93,240.09,239.84,239.95,5398.0,233.3793,233.535,233.2918,233.3988,5398.0
2020-11-16 11:05:00,239.98,240.07,239.89,240.04,5602.0,233.428,233.5155,233.3404,233.4863,5602.0
2020-11-16 11:10:00,240.08,240.2,240.08,240.1,5841.0,233.5252,233.642,233.5252,233.5447,5841.0
2020-11-16 11:15:00,240.08,240.09,239.85,239.86,5290.0,233.5252,233.535,233.3015,233.3112,5290.0
2020-11-16 11:20:00,239.91,239.99,239.83,239.88,14522.0,233.3599,233.4377,233.2821,233.3307,14522.0
2020-11-16 11:25:00,239.95,239.95,239.75,239.78,4222.0,233.3988,233.3988,233.2042,233.2334,4222.0
2020-11-16 11:30:00,239.74,239.77,239.64,239.64,4526.0,233.1945,233.2237,233.0972,233.0972,4526.0
2020-11-16 11:35:00,239.53,239.68,239.53,239.68,2685.0,232.9902,233.1362,232.9902,233.1362,2685.0
2020-11-16 11:40:00,239.61,239.64,239.49,239.57,7839.0,233.0681,233.0972,232.9513,233.0292,7839.0
2020-11-16 11:45:00,239.56,239.63,239.42,239.5,7202.0,233.0194,233.0875,232.8833,232.9611,7202.0
2020-11-16 11:50:00,239.54,239.68,239.5,239.65,2849.0,233.0,233.1362,232.9611,233.107,2849.0
2020-11-16 11:55:00,239.66,239.77,239.61,239.72,2391.0,233.1167,233.2237,233.0681,233.1751,2391.0
2020-11-16 12:00:00,239.76,239.86,239.72,239.86,1303.0,233.214,233.3112,233.1751,233.3112,1303.0
2020-11-16 12:05:00,239.77,239.8,239.55,239.55,2895.0,233.2237,233.2529,233.0097,233.0097,2895.0
2020-11-16 12:10:00,239.59,239.62,239.47,239.47,3295.0,233.0486,233.0778,232.9319,232.9319,3295.0
2020-11-16 12:15:00,239.51,239.51,239.34,239.38,3508.0,232.9708,232.9708,232.8054,232.8443,3508.0
2020-11-16 12:20:00,239.35,239.35,239.08,239.18,50212.0,232.8152,232.8152,232.5525,232.6498,50212.0
2020-11-16 12:25:00,239.21,239.32,239.19,239.28,11150.0,232.679,232.786,232.6595,232.7471,11150.0
2020-11-16 12:30:00,239.23,239.24,239.07,239.17,14209.0,232.6984,232.7082,232.5428,232.6401,14209.0
2020-11-16 12:35:00,239.12,239.19,239.12,239.14,1791.0,232.5914,232.6595,232.5914,232.6109,1791.0
2020-11-16 12:40:00,239.17,239.41,239.16,239.38,3525.0,232.6401,232.8735,232.6304,232.8443,3525.0
2020-11-16 12:45:00,239.38,239.38,239.16,239.29,14475.0,232.8443,232.8443,232.6304,232.7568,14475.0
2020-11-16 12:50:00,239.27,239.28,239.1,239.18,5106.0,232.7373,232.7471,232.572,232.6498,5106.0
2020-11-16 12:55:00,239.07,239.21,238.94,239.18,4021.0,232.5428,232.679,232.4164,232.6498,4021.0
2020-11-16 13:00:00,239.11,239.11,238.84,238.99,6086.0,232.5817,232.5817,232.3191,232.465,6086.0
2020-11-16 13:05:00,239.04,239.24,239.04,239.22,7895.0,232.5136,232.7082,232.5136,232.6887,7895.0
2020-11-16 13:10:00,239.17,239.27,239.1,239.1,2413.0,232.6401,232.7373,232.572,232.572,2413.0
2020-11-16 13:15:00,239.14,239.17,239.05,239.15,1287.0,232.6109,232.6401,232.5234,232.6206,1287.0
2020-11-16 13:20:00,239.19,239.19,239.03,239.03,1208.0,232.6595,232.6595,232.5039,232.5039,1208.0
2020-11-16 13:25:00,238.92,238.97,238.6,238.63,1977.0,232.3969,232.4455,232.0856,232.1148,1977.0
2020-11-16 13:30:00,238.63,238.91,238.57,238.9,8869.0,232.1148,232.3872,232.0565,232.3774,8869.0
2020-11-16 13:35:00,238.97,238.97,238.83,238.86,10096.0,232.4455,232.4455,232.3094,232.3385,10096.0
2020-11-16 13:40:00,238.82,238.83,238.42,238.54,7808.0,232.2996,232.3094,231.9106,232.0273,7808.0
2020-11-16 13:45:00,238.48,238.7,238.48,238.68,5389.0,231.9689,232.1829,231.9689,232.1635,5389.0
2020-11-16 13:50:00,238.72,239.04,238.71,239.04,3763.0,232.2024,232.5136,232.1926,232.5136,3763.0
2020-11-16 13:55:00,239.04,239.17,239.02,239.12,4060.0,232.5136,232.6401,232.4942,232.5914,4060.0
2020-11-16 14:00:00,239.06,239.11,238.85,238.99,3206.0,232.5331,232.5817,232.3288,232.465,3206.0
2020-11-16 14:05:00,239.02,239.25,238.98,239.2,4288.0,232.4942,232.7179,232.4553,232.6693,4288.0
2020-11-16 14:10:00,239.18,239.25,239.11,239.25,11555.0,232.6498,232.7179,232.5817,232.7179,11555.0
2020-11-16 14:15:00,239.29,239.34,239.21,239.24,5711.0,232.7568,232.8054,232.679,232.7082,5711.0
2020-11-16 14:20:00,239.18,239.37,239.16,239.36,8377.0,232.6498,232.8346,232.6304,232.8249,8377.0
2020-11-16 14:25:00,239.34,239.4,239.29,239.39,8210.0,232.8054,232.8638,232.7568,232.8541,8210.0
2020-11-16 14:30:00,239.36,239.48,239.18,239.27,5703.0,232.8249,232.9416,232.6498,232.7373,5703.0
2020-11-16 14:35:00,239.23,239.3,239.12,239.23,20167.0,232.6984,232.7665,232.5914,232.6984,20167.0
2020-11-16 14:40:00,239.09,239.26,239.08,239.23,4094.0,232.5623,232.7276,232.5525,232.6984,4094.0
2020-11-16 14:45:00,239.2,239.32,238.96,239.0,7684.0,232.6693,232.786,232.4358,232.4747,7684.0
2020-11-16 14:50:00,239.04,239.13,238.85,238.94,5778.0,232.5136,232.6012,232.3288,232.4164,5778.0
2020-11-16 14:55:00,238.9,239.01,238.87,238.94,4202.0,232.3774,232.4844,232.3483,232.4164,4202.0
2020-11-16 15:00:00,238.9,239.01,238.66,238.76,114440.0,232.3774,232.4844,232.144,232.2413,114440.0
2020-11-16 15:05:00,238.66,238.86,238.64,238.84,8226.0,232.144,232.3385,232.1245,232.3191,8226.0
2020-11-16 15:10:00,238.99,239.01,238.83,238.83,5151.0,232.465,232.4844,232.3094,232.3094,5151.0
2020-11-16 15:15:00,238.81,239.05,238.75,239.05,3934.0,232.2899,232.5234,232.2315,232.5234,3934.0
2020-11-16 15:20:00,239.06,239.31,239.02,239.27,4160.0,232.5331,232.7763,232.4942,232.7373,4160.0
2020-11-16 15:25:00,239.26,239.27,238.95,239.05,4595.0,232.7276,232.7373,232.4261,232.5234,4595.0
2020-11-16 15:30:00,239.04,239.19,238.94,239.18,6177.0,232.5136,232.6595,232.4164,232.6498,6177.0
2020-11-16 15:35:00,239.15,239.29,239.05,239.09,8620.0,232.6206,232.7568,232.5234,232.5623,8620.0
2020-11-16 15:40:00,239.08,239.42,239.08,239.32,8120.0,232.5525,232.8833,232.5525,232.786,8120.0
2020-11-16 15:45:00,239.32,239.39,239.22,239.28,12811.0,232.786,232.8541,232.6887,232.7471,12811.0
2020-11-16 15:50:00,239.21,239.44,239.02,239.35,10816.0,232.679,232.9027,232.4942,232.8152,10816.0
2020-11-16 15:55:00,239.22,240.0,239.18,240.0,14951.0,232.6887,233.4474,232.6498,233.4474,14951.0
2020-11-17 09:30:00,239.71,239.88,239.41,239.85,18958.0,233.1653,233.3307,232.8735,233.3015,18958.0
2020-11-17 09:35:00,239.54,239.72,239.2,239.37,6621.0,233.0,233.1751,232.6693,232.8346,6621.0
2020-11-17 09:40:00,239.33,239.56,239.0,239.04,17259.0,232.7957,233.0194,232.4747,232.5136,17259.0
2020-11-17 09:45:00,239.01,239.06,238.83,239.03,13103.0,232.4844,232.5331,232.3094,232.5039,13103.0
2020-11-17 09:50:00,239.07,239.07,238.64,239.02,5870.0,232.5428,232.5428,232.1245,232.4942,5870.0
2020-11-17 09:55:00,239.16,239.22,238.45,238.45,4184.0,232.6304,232.6887,231.9397,231.9397,4184.0
2020-11-17 10:00:00,238.48,238.96,238.48,238.78,77297.0,231.9689,232.4358,231.9689,232.2607,77297.0
2020-11-17 10:05:00,238.74,239.01,238.59,238.99,6228.0,232.2218,232.4844,232.0759,232.465,6228.0
2020-11-17 10:10:00,238.97,239.16,238.9,239.15,6375.0,232.4455,232.6304,232.3774,232.6206,6375.0
2020-11-17 10:15:00,239.01,239.12,238.92,239.02,10168.0,232.4844,232.5914,232.3969,232.4942,10168.0
2020-11-17 10:20:00,239.01,239.22,239.0,239.13,7110.0,232.4844,232.6887,232.4747,232.6012,7110.0
2020-11-17 10:25:00,239.15,239.25,239.06,239.06,3552.0,232.6206,232.7179,232.5331,232.5331,3552.0
2020-11-17 10:30:00,239.11,239.4,239.05,239.27,4213.0,232.5817,232.8638,232.5234,232.7373,4213.0
2020-11-17 10:35:00,239.28,239.49,239.28,239.44,3744.0,232.7471,232.9513,232.7471,232.9027,3744.0
2020-11-17 10:40:00,239.49,239.65,239.45,239.63,3155.0,232.9513,233.107,232.9124,233.0875,3155.0
2020-11-17 10:45:00,239.55,239.71,239.51,239.64,3529.0,233.0097,233.1653,232.9708,233.0972,3529.0
2020-11-17 10:50:00,239.58,239.9,239.57,239.87,1811.0,233.0389,233.3501,233.0292,233.321,1811.0
2020-11-17 10:55:00,239.87,239.91,239.73,239.9,9273.0,233.321,233.3599,233.1848,233.3501,9273.0
2020-11-17 11:00:00,239.9,239.97,239.75,239.76,4835.0,233.3501,233.4182,233.2042,233.214,4835.0
2020-11-17 11:05:00,239.79,239.95,239.72,239.82,17873.0,233.2431,233.3988,233.1751,233.2723,17873.0
2020-11-17 11:10:00,239.76,239.76,239.59,239.6,14291.0,233.214,233.214,233.0486,233.0583,14291.0
2020-11-17 11:15:00,239.66,239.7,239.51,239.51,7106.0,233.1167,233.1556,232.9708,232.9708,7106.0
2020-11-17 11:20:00,239.53,239.53,239.16,239.16,12407.0,232.9902,232.9902,232.6304,232.6304,12407.0
2020-11-17 11:25:00,239.06,239.16,238.99,239.16,7084.0,232.5331,232.6304,232.465,232.6304,7084.0
2020-11-17 11:30:00,239.14,239.39,239.09,239.13,2700.0,232.6109,232.8541,232.5623,232.6012,2700.0
2020-11-17 11:35:00,239.25,239.34,239.05,239.33,3314.0,232.7179,232.8054,232.5234,232.7957,3314.0
2020-11-17 11:40:00,239.23,239.55,239.23,239.48,2172.0,232.6984,233.0097,232.6984,232.9416,2172.0
2020-11-17 11:45:00,239.51,239.51,239.13,239.2,4426.0,232.9708,232.9708,232.6012,232.6693,4426.0
2020-11-17 11:50:00,239.22,239.24,239.06,239.16,12736.0,232.6887,232.7082,232.5331,232.6304,12736.0
2020-11-17 11:55:00,239.19,239.47,239.16,239.43,11990.0,232.6595,232.9319,232.6304,232.893,11990.0
2020-11-17 12:00:00,239.43,239.51,239.41,239.44,5096.0,232.893,232.9708,232.8735,232.9027,5096.0
2020-11-17 12:05:00,239.42,239.6,239.41,239.58,9454.0,232.8833,233.0583,232.8735,233.0389,9454.0
2020-11-17 12:10:00,239.46,239.85,239.43,239.85,2441.0,232.9222,233.3015,232.893,233.3015,2441.0
2020-11-17 12:15:00,239.92,239.92,239.7,239.74,5735.0,233.3696,233.3696,233.1556,233.1945,5735.0
2020-11-17 12:20:00,239.7,239.73,239.53,239.54,2480.0,233.1556,233.1848,232.9902,233.0,2480.0
2020-11-17 12:25:00,239.59,239.74,239.56,239.62,3165.0,233.0486,233.1945,233.0194,233.0778,3165.0
2020-11-17 12:30:00,239.7,239.74,239.65,239.72,5653.0,233.1556,233.1945,233.107,233.1751,5653.0
2020-11-17 12:35:00,239.74,239.92,239.7,239.81,4523.0,233.1945,233.3696,233.1556,233.2626,4523.0
2020-11-17 12:40:00,239.84,239.84,239.66,239.68,2621.0,233.2918,233.2918,233.1167,233.1362,2621.0
2020-11-17 12:45:00,239.72,239.79,239.7,239.74,1248.0,233.1751,233.2431,233.1556,233.1945,1248.0
2020-11-17 12:50:00,239.81,239.83,239.75,239.81,1236.0,233.2626,233.2821,233.2042,233.2626,1236.0
2020-11-17 12:55:00,239.82,239.97,239.73,239.97,3059.0,233.2723,233.4182,233.1848,233.4182,3059.0
2020-11-17 13:00:00,239.97,240.12,239.96,240.09,4638.0,233.4182,233.5641,233.4085,233.535,4638.0
2020-11-17 13:05:00,240.06,240.15,240.04,240.08,2893.0,233.5058,233.5933,233.4863,233.5252,2893.0
2020-11-17 13:10:00,240.17,240.17,240.11,240.16,5674.0,233.6128,233.6128,233.5544,233.603,5674.0
2020-11-17 13:15:00,240.15,240.3,240.09,240.18,1054.0,233.5933,233.7392,233.535,233.6225,1054.0
2020-11-17 13:20:00,240.16,240.16,240.01,240.06,4148.0,233.603,233.603,233.4571,233.5058,4148.0
2020-11-17 13:25:00,240.03,240.19,240.03,240.16,6762.0,233.4766,233.6322,233.4766,233.603,6762.0
2020-11-17 13:30:00,240.27,240.33,240.1,240.12,13346.0,233.71,233.7684,233.5447,233.5641,13346.0
2020-11-17 13:35:00,240.11,240.13,239.98,240.05,9352.0,233.5544,233.5739,233.428,233.4961,9352.0
2020-11-17 13:40:00,240.02,240.05,239.83,239.83,6327.0,233.4669,233.4961,233.2821,233.2821,6327.0
2020-11-17 13:45:00,239.74,239.77,239.7,239.72,1558.0,233.1945,233.2237,233.1556,233.1751,1558.0
2020-11-17 13:50:00,239.68,239.71,239.55,239.63,4762.0,233.1362,233.1653,233.0097,233.0875,4762.0
2020-11-17 13:55:00,239.64,239.73,239.63,239.73,825.0,233.0972,233.1848,233.0875,233.1848,825.0
2020-11-17 14:00:00,239.71,240.01,239.71,239.91,7069.0,233.1653,233.4571,233.1653,233.3599,7069.0
2020-11-17 14:05:00,239.88,240.06,239.86,240.0,9320.0,233.3307,233.5058,233.3112,233.4474,9320.0
2020-11-17 14:10:00,240.05,240.21,240.02,240.19,4140.0,233.4961,233.6517,233.4669,233.6322,4140.0
2020-11-17 14:15:00,240.18,240.2,240.07,240.2,8358.0,233.6225,233.642,233.5155,233.642,8358.0
2020-11-17 14:20:00,240.14,240.24,240.12,240.17,6495.0,233.5836,233.6809,233.5641,233.6128,6495.0
2020-11-17 14:25:00,240.12,240.16,239.98,239.99,14836.0,233.5641,233.603,233.428,233.4377,14836.0
2020-11-17 14:30:00,240.06,240.15,240.03,240.07,7106.0,233.5058,233.5933,233.4766,233.5155,7106.0
2020-11-17 14:35:00,240.13,240.34,240.13,240.33,12863.0,233.5739,233.7781,233.5739,233.7684,12863.0
2020-11-17 14:40:00,240.3,240.31,240.18,240.31,6093.0,233.7392,233.749,233.6225,233.749,6093.0
2020-11-17 14:45:00,240.33,240.34,240.13,240.18,4435.0,233.7684,233.7781,233.5739,233.6225,4435.0
2020-11-17 14:50:00,240.2,240.21,240.05,240.09,6179.0,233.642,233.6517,233.4961,233.535,6179.0
2020-11-17 14:55:00,240.14,240.16,240.01,240.06,1938.0,233.5836,233.603,233.4571,233.5058,1938.0
2020-11-17 15:00:00,240.05,240.07,239.87,239.9,3726.0,233.4961,233.5155,233.321,233.3501,3726.0
2020-11-17 15:05:00,239.86,240.02,239.65,239.67,24003.0,233.3112,233.4669,233.107,233.1264,24003.0
2020-11-17 15:10:00,239.65,239.66,239.39,239.61,6980.0,233.107,233.1167,232.8541,233.0681,6980.0
2020-11-17 15:15:00,239.59,239.71,239.47,239.54,11581.0,233.0486,233.1653,232.9319,233.0,11581.0
2020-11-17 15:20:00,239.52,239.56,238.93,239.11,7720.0,232.9805,233.0194,232.4066,232.5817,7720.0
2020-11-17 15:25:00,239.17,239.35,239.01,239.34,8658.0,232.6401,232.8152,232.4844,232.8054,8658.0
2020-11-17 15:30:00,239.29,239.38,239.13,239.16,5482.0,232.7568,232.8443,232.6012,232.6304,5482.0
2020-11-17 15:35:00,239.13,239.5,239.13,239.5,5348.0,232.6012,232.9611,232.6012,232.9611,5348.0
2020-11-17 15:40:00,239.42,239.45,239.12,239.45,3551.0,232.8833,232.9124,232.5914,232.9124,3551.0
2020-11-17 15:45:00,239.43,239.44,239.31,239.36,5872.0,232.893,232.9027,232.7763,232.8249,5872.0
2020-11-17 15:50:00,239.31,239.68,239.18,239.39,5543.0,232.7763,233.1362,232.6498,232.8541,5543.0
2020-11-17 15:55:00,239.38,239.5,239.29,239.39,10402.0,232.8443,232.9611,232.7568,232.8541,10402.0
2020-11-18 09:30:00,239.44,239.44,238.88,239.1,26672.0,232.9027,232.9027,232.358,232.572,26672.0
2020-11-18 09:35:00,239.2,239.46,239.2,239.46,7706.0,232.6693,232.9222,232.6693,232.9222,7706.0
2020-11-18 09:40:00,239.48,239.71,239.38,239.46,5860.0,232.9416,233.1653,232.8443,232.9222,5860.0
2020-11-18 09:45:00,239.3,239.44,239.22,239.23,2622.0,232.7665,232.9027,232.6887,232.6984,2622.0
2020-11-18 09:50:00,239.12,239.17,238.42,238.43,94981.0,232.5914,232.6401,231.9106,231.9203,94981.0
2020-11-18 09:55:00,238.36,238.41,238.18,238.41,5493.0,231.8522,231.9008,231.6771,231.9008,5493.0
2020-11-18 10:00:00,238.4,238.64,238.24,238.59,7072.0,231.8911,232.1245,231.7355,232.0759,7072.0
2020-11-18 10:05:00,238.65,238.7,238.32,238.4,5865.0,232.1343,232.1829,231.8133,231.8911,5865.0
2020-11-18 10:10:00,238.45,238.77,238.45,238.75,6300.0,231.9397,232.251,231.9397,232.2315,6300.0
2020-11-18 10:15:00,238.74,238.8,238.7,238.78,3443.0,232.2218,232.2802,232.1829,232.2607,3443.0
2020-11-18 10:20:00,238.93,239.0,238.93,238.97,1660.0,232.4066,232.4747,232.4066,232.4455,1660.0
2020-11-18 10:25:00,238.96,238.99,238.83,238.89,6275.0,232.4358,232.465,232.3094,232.3677,6275.0
2020-11-18 10:30:00,238.8,238.9,238.72,238.76,4956.0,232.2802,232.3774,232.2024,232.2413,4956.0
2020-11-18 10:35:00,238.78,238.81,238.72,238.73,3056.0,232.2607,232.2899,232.2024,232.2121,3056.0
2020-11-18 10:40:00,238.98,238.98,238.95,238.96,1340.0,232.4553,232.4553,232.4261,232.4358,1340.0
2020-11-18 10:45:00,239.01,239.12,238.97,239.09,5720.0,232.4844,232.5914,232.4455,232.5623,5720.0
2020-11-18 10:50:00,239.18,239.25,239.17,239.21,3676.0,232.6498,232.7179,232.6401,232.679,3676.0
2020-11-18 10:55:00,239.25,239.32,239.2,239.28,2236.0,232.7179,232.786,232.6693,232.7471,2236.0
2020-11-18 11:00:00,239.26,239.32,239.16,239.32,3809.0,232.7276,232.786,232.6304,232.786,3809.0
2020-11-18 11:05:00,239.36,239.43,239.25,239.31,10141.0,232.8249,232.893,232.7179,232.7763,10141.0
2020-11-18 11:10:00,239.32,239.46,239.29,239.46,2513.0,232.786,232.9222,232.7568,232.9222,2513.0
2020-11-18 11:15:00,239.46,239.46,239.1,239.15,6963.0,232.9222,232.9222,232.572,232.6206,6963.0
2020-11-18 11:20:00,239.18,239.19,239.03,239.03,7150.0,232.6498,232.6595,232.5039,232.5039,7150.0
2020-11-18 11:25:00,239.07,239.17,239.07,239.16,6852.0,232.5428,232.6401,232.5428,232.6304,6852.0
2020-11-18 11:30:00,239.16,239.24,239.16,239.24,6313.0,232.6304,232.7082,232.6304,232.7082,6313.0
2020-11-18 11:35:00,239.28,239.3,239.05,239.1,3773.0,232.7471,232.7665,232.5234,232.572,3773.0
2020-11-18 11:40:00,239.06,239.14,239.05,239.05,1720.0,232.5331,232.6109,232.5234,232.5234,1720.0
2020-11-18 11:45:00,239.06,239.14,239.0,239.13,3058.0,232.5331,232.6109,232.4747,232.6012,3058.0
2020-11-18 11:50:00,239.15,239.32,239.15,239.32,4598.0,232.6206,232.786,232.6206,232.786,4598.0
2020-11-18 11:55:00,239.35,239.41,239.3,239.38,1535.0,232.8152,232.8735,232.7665,232.8443,1535.0
2020-11-18 12:00:00,239.45,239.79,239.45,239.62,3660.0,232.9124,233.2431,232.9124,233.0778,3660.0
2020-11-18 12:05:00,239.7,239.8,239.68,239.68,2247.0,233.1556,233.2529,233.1362,233.1362,2247.0
2020-11-18 12:10:00,239.7,239.7,239.6,239.7,2399.0,233.1556,233.1556,233.0583,233.1556,2399.0
2020-11-18 12:15:00,239.64,239.73,239.58,239.66,2821.0,233.0972,233.1848,233.0389,233.1167,2821.0
2020-11-18 12:20:00,239.72,239.73,239.67,239.73,2618.0,233.1751,233.1848,233.1264,233.1848,2618.0
2020-11-18 12:25:00,239.79,239.8,239.58,239.67,5902.0,233.2431,233.2529,233.0389,233.1264,5902.0
2020-11-18 12:30:00,239.69,239.81,239.69,239.78,8218.0,233.1459,233.2626,233.1459,233.2334,8218.0
2020-11-18 12:35:00,239.79,239.87,239.76,239.85,5635.0,233.2431,233.321,233.214,233.3015,5635.0
2020-11-18 12:40:00,239.87,239.9,239.77,239.77,1775.0,233.321,233.3501,233.2237,233.2237,1775.0
2020-11-18 12:45:00,239.76,239.77,239.67,239.72,6862.0,233.214,233.2237,233.1264,233.1751,6862.0
2020-11-18 12:50:00,239.71,239.82,239.56,239.58,7400.0,233.1653,233.2723,233.0194,233.0389,7400.0
2020-11-18 12:55:00,239.59,239.59,239.48,239.57,6315.0,233.0486,233.0486,232.9416,233.0292,6315.0
2020-11-18 13:00:00,239.6,239.68,239.48,239.67,22711.0,233.0583,233.1362,232.9416,233.1264,22711.0
2020-11-18 13:05:00,239.69,239.76,239.6,239.75,13793.0,233.1459,233.214,233.0583,233.2042,13793.0
2020-11-18 13:10:00,239.7,239.73,239.42,239.5,1204.0,233.1556,233.1848,232.8833,232.9611,1204.0
2020-11-18 13:15:00,239.5,239.58,239.43,239.52,5943.0,232.9611,233.0389,232.893,232.9805,5943.0
2020-11-18 13:20:00,239.51,239.58,239.5,239.53,4980.0,232.9708,233.0389,232.9611,232.9902,4980.0
2020-11-18 13:25:00,239.45,239.45,239.22,239.24,8156.0,232.9124,232.9124,232.6887,232.7082,8156.0
2020-11-18 13:30:00,239.08,239.18,239.08,239.18,4106.0,232.5525,232.6498,232.5525,232.6498,4106.0
2020-11-18 13:35:00,239.14,239.31,239.14,239.26,4556.0,232.6109,232.7763,232.6109,232.7276,4556.0
2020-11-18 13:40:00,239.18,239.18,239.0,239.02,6275.0,232.6498,232.6498,232.4747,232.4942,6275.0
2020-11-18 13:45:00,238.96,238.96,238.7,238.75,15034.0,232.4358,232.4358,232.1829,232.2315,15034.0
2020-11-18 13:50:00,238.74,238.81,238.67,238.72,3016.0,232.2218,232.2899,232.1537,232.2024,3016.0
2020-11-18 13:55:00,238.73,238.82,238.53,238.7,8352.0,232.2121,232.2996,232.0176,232.1829,8352.0
2020-11-18 14:00:00,238.76,238.87,238.69,238.87,3912.0,232.2413,232.3483,232.1732,232.3483,3912.0
2020-11-18 14:05:00,238.87,238.98,238.81,238.92,9085.0,232.3483,232.4553,232.2899,232.3969,9085.0
2020-11-18 14:10:00,238.92,238.93,238.61,238.63,2585.0,232.3969,232.4066,232.0954,232.1148,2585.0
2020-11-18 14:15:00,238.6,238.66,238.5,238.5,3899.0,232.0856,232.144,231.9884,231.9884,3899.0
2020-11-18 14:20:00,238.49,238.6,238.33,238.33,6817.0,231.9786,232.0856,231.823,231.823,6817.0
2020-11-18 14:25:00,238.37,238.59,238.29,238.59,8064.0,231.8619,232.0759,231.7841,232.0759,8064.0
2020-11-18 14:30:00,238.68,238.82,238.52,238.82,6796.0,232.1635,232.2996,232.0078,232.2996,6796.0
2020-11-18 14:35:00,238.74,238.8,238.64,238.8,7934.0,232.2218,232.2802,232.1245,232.2802,7934.0
2020-11-18 14:40:00,238.8,238.98,238.71,238.92,2864.0,232.2802,232.4553,232.1926,232.3969,2864.0
2020-11-18 14:45:00,238.96,239.08,238.93,238.94,8536.0,232.4358,232.5525,232.4066,232.4164,8536.0
2020-11-18 14:50:00,238.98,239.2,238.98,239.2,4873.0,232.4553,232.6693,232.4553,232.6693,4873.0
2020-11-18 14:55:00,239.18,239.24,239.04,239.04,10451.0,232.6498,232.7082,232.5136,232.5136,10451.0
2020-11-18 15:00:00,239.05,239.11,238.83,238.91,19146.0,232.5234,232.5817,232.3094,232.3872,19146.0
2020-11-18 15:05:00,238.9,239.32,238.89,239.32,7197.0,232.3774,232.786,232.3677,232.786,7197.0
2020-11-18 15:10:00,239.33,239.49,239.33,239.43,3995.0,232.7957,232.9513,232.7957,232.893,3995.0
2020-11-18 15:15:00,239.45,239.52,239.28,239.29,8943.0,232.9124,232.9805,232.7471,232.7568,8943.0
2020-11-18 15:20:00,239.2,239.55,239.2,239.55,4299.0,232.6693,233.0097,232.6693,233.0097,4299.0
2020-11-18 15:25:00,239.52,239.52,239.13,239.14,81845.0,232.9805,232.9805,232.6012,232.6109,81845.0
2020-11-18 15:30:00,239.18,239.23,238.85,238.93,51275.0,232.6498,232.6984,232.3288,232.4066,51275.0
2020-11-18 15:35:00,238.96,238.96,238.31,238.36,5801.0,232.4358,232.4358,231.8036,231.8522,5801.0
2020-11-18 15:40:00,238.29,238.3,237.96,238.06,8943.0,231.7841,231.7938,231.4631,231.5604,8943.0
2020-11-18 15:45:00,238.08,238.3,237.89,237.99,9260.0,231.5798,231.7938,231.395,231.4923,9260.0
2020-11-18 15:50:00,238.06,238.15,237.57,237.62,6569.0,231.5604,231.6479,231.0838,231.1324,6569.0
2020-11-18 15:55:00,237.51,237.76,237.35,237.35,12049.0,231.0254,231.2686,230.8698,230.8698,12049.0
2020-11-19 09:30:00,236.95,237.13,236.41,236.6,27456.0,230.4807,230.6558,229.9554,230.1402,27456.0
2020-11-19 09:35:00,236.44,236.95,236.28,236.86,11661.0,229.9846,230.4807,229.829,230.3931,11661.0
2020-11-19 09:40:00,236.77,237.24,236.51,237.23,9577.0,230.3056,230.7628,230.0527,230.753,9577.0
2020-11-19 09:45:00,237.18,237.41,237.18,237.34,3380.0,230.7044,230.9281,230.7044,230.86,3380.0
2020-11-19 09:50:00,237.46,237.77,237.34,237.77,2480.0,230.9768,231.2783,230.86,231.2783,2480.0
2020-11-19 09:55:00,237.79,238.03,237.74,237.76,4056.0,231.2978,231.5312,231.2491,231.2686,4056.0
2020-11-19 10:00:00,237.92,238.03,237.61,237.69,85454.0,231.4242,231.5312,231.1227,231.2005,85454.0
2020-11-19 10:05:00,237.71,237.75,237.47,237.72,8330.0,231.2199,231.2588,230.9865,231.2297,8330.0
2020-11-19 10:10:00,237.68,237.71,237.43,237.44,2797.0,231.1908,231.2199,230.9476,230.9573,2797.0
2020-11-19 10:15:00,237.46,237.67,237.25,237.51,5049.0,230.9768,231.181,230.7725,231.0254,5049.0
2020-11-19 10:20:00,237.45,237.51,237.29,237.29,6993.0,230.967,231.0254,230.8114,230.8114,6993.0
2020-11-19 10:25:00,237.23,237.68,237.22,237.64,2789.0,230.753,231.1908,230.7433,231.1518,2789.0
2020-11-19 10:30:00,237.68,237.77,237.6,237.65,5248.0,231.1908,231.2783,231.1129,231.1616,5248.0
2020-11-19 10:35:00,237.79,238.15,237.77,238.15,2279.0,231.2978,231.6479,231.2783,231.6479,2279.0
2020-11-19 10:40:00,238.17,238.31,238.14,238.31,1803.0,231.6674,231.8036,231.6382,231.8036,1803.0
2020-11-19 10:45:00,238.42,238.47,238.34,238.41,9754.0,231.9106,231.9592,231.8327,231.9008,9754.0
2020-11-19 10:50:00,238.38,238.39,238.21,238.31,464.0,231.8716,231.8814,231.7063,231.8036,464.0
2020-11-19 10:55:00,238.22,238.22,238.14,238.17,2684.0,231.716,231.716,231.6382,231.6674,2684.0
2020-11-19 11:00:00,238.17,238.25,238.17,238.23,3312.0,231.6674,231.7452,231.6674,231.7257,3312.0
2020-11-19 11:05:00,238.11,238.2,237.93,238.01,3268.0,231.609,231.6966,231.4339,231.5117,3268.0
2020-11-19 11:10:00,237.94,237.95,237.75,237.89,7237.0,231.4437,231.4534,231.2588,231.395,7237.0
2020-11-19 11:15:00,237.89,237.98,237.77,237.98,3687.0,231.395,231.4826,231.2783,231.4826,3687.0
2020-11-19 11:20:00,237.98,238.26,237.97,238.25,5740.0,231.4826,231.7549,231.4728,231.7452,5740.0
2020-11-19 11:25:00,238.22,238.37,238.22,238.3,3333.0,231.716,231.8619,231.716,231.7938,3333.0
2020-11-19 11:30:00,238.3,238.43,238.15,238.23,2324.0,231.7938,231.9203,231.6479,231.7257,2324.0
2020-11-19 11:35:00,238.21,238.21,238.0,238.02,3091.0,231.7063,231.7063,231.502,231.5215,3091.0
2020-11-19 11:40:00,238.18,238.19,238.13,238.16,1554.0,231.6771,231.6868,231.6285,231.6577,1554.0
2020-11-19 11:45:00,238.14,238.24,238.05,238.06,7872.0,231.6382,231.7355,231.5507,231.5604,7872.0
2020-11-19 11:50:00,238.03,238.04,237.98,238.04,855.0,231.5312,231.5409,231.4826,231.5409,855.0
2020-11-19 11:55:00,238.01,238.31,238.01,238.31,2814.0,231.5117,231.8036,231.5117,231.8036,2814.0
2020-11-19 12:00:00,238.31,238.47,238.27,238.45,3491.0,231.8036,231.9592,231.7646,231.9397,3491.0
2020-11-19 12:05:00,238.44,238.64,238.43,238.54,5344.0,231.93,232.1245,231.9203,232.0273,5344.0
2020-11-19 12:10:00,238.55,238.57,238.42,238.57,1610.0,232.037,232.0565,231.9106,232.0565,1610.0
2020-11-19 12:15:00,238.54,238.54,238.31,238.31,1219.0,232.0273,232.0273,231.8036,231.8036,1219.0
2020-11-19 12:20:00,238.4,238.47,238.19,238.2,3500.0,231.8911,231.9592,231.6868,231.6966,3500.0
2020-11-19 12:25:00,238.31,238.32,238.13,238.29,3260.0,231.8036,231.8133,231.6285,231.7841,3260.0
2020-11-19 12:30:00,238.26,238.38,238.26,238.3,4799.0,231.7549,231.8716,231.7549,231.7938,4799.0
2020-11-19 12:35:00,238.25,238.46,238.18,238.46,5395.0,231.7452,231.9495,231.6771,231.9495,5395.0
2020-11-19 12:40:00,238.41,238.42,237.97,238.01,3986.0,231.9008,231.9106,231.4728,231.5117,3986.0
2020-11-19 12:45:00,237.98,238.05,237.75,237.82,3924.0,231.4826,231.5507,231.2588,231.3269,3924.0
2020-11-19 12:50:00,237.76,237.88,237.72,237.79,3673.0,231.2686,231.3853,231.2297,231.2978,3673.0
2020-11-19 12:55:00,237.84,238.02,237.78,237.91,2743.0,231.3464,231.5215,231.288,231.4145,2743.0
2020-11-19 13:00:00,237.95,238.12,237.92,238.12,5143.0,231.4534,231.6187,231.4242,231.6187,5143.0
2020-11-19 13:05:00,238.14,238.14,237.84,237.9,7366.0,231.6382,231.6382,231.3464,231.4048,7366.0
2020-11-19 13:10:00,238.02,238.06,237.92,238.01,2423.0,231.5215,231.5604,231.4242,231.5117,2423.0
2020-11-19 13:15:00,238.08,238.15,237.91,238.02,3523.0,231.5798,231.6479,231.4145,231.5215,3523.0
2020-11-19 13:20:00,238.08,238.14,237.98,238.14,2548.0,231.5798,231.6382,231.4826,231.6382,2548.0
2020-11-19 13:25:00,238.21,238.45,238.21,238.25,2221.0,231.7063,231.9397,231.7063,231.7452,2221.0
2020-11-19 13:30:00,238.24,238.39,238.24,238.34,6850.0,231.7355,231.8814,231.7355,231.8327,6850.0
2020-11-19 13:35:00,238.32,238.37,238.29,238.34,3607.0,231.8133,231.8619,231.7841,231.8327,3607.0
2020-11-19 13:40:00,238.4,238.4,238.31,238.33,2408.0,231.8911,231.8911,231.8036,231.823,2408.0
2020-11-19 13:45:00,238.38,238.6,238.35,238.55,20968.0,231.8716,232.0856,231.8425,232.037,20968.0
2020-11-19 13:50:00,238.63,238.77,238.6,238.7,5074.0,232.1148,232.251,232.0856,232.1829,5074.0
2020-11-19 13:55:00,238.76,238.79,238.68,238.69,47504.0,232.2413,232.2705,232.1635,232.1732,47504.0
2020-11-19 14:00:00,238.76,238.84,238.69,238.74,12683.0,232.2413,232.3191,232.1732,232.2218,12683.0
2020-11-19 14:05:00,238.75,238.78,238.69,238.73,4492.0,232.2315,232.2607,232.1732,232.2121,4492.0
2020-11-19 14:10:00,238.68,238.74,238.62,238.67,2952.0,232.1635,232.2218,232.1051,232.1537,2952.0
2020-11-19 14:15:00,238.71,238.71,238.53,238.59,4497.0,232.1926,232.1926,232.0176,232.0759,4497.0
2020-11-19 14:20:00,238.67,238.68,238.55,238.57,3593.0,232.1537,232.1635,232.037,232.0565,3593.0
2020-11-19 14:25:00,238.64,238.7,238.59,238.7,3570.0,232.1245,232.1829,232.0759,232.1829,3570.0
2020-11-19 14:30:00,238.68,238.87,238.68,238.85,3289.0,232.1635,232.3483,232.1635,232.3288,3289.0
2020-11-19 14:35:00,238.89,239.15,238.88,239.12,6470.0,232.3677,232.6206,232.358,232.5914,6470.0
2020-11-19 14:40:00,239.23,239.42,239.2,239.36,8136.0,232.6984,232.8833,232.6693,232.8249,8136.0
2020-11-19 14:45:00,239.34,239.39,239.22,239.22,5108.0,232.8054,232.8541,232.6887,232.6887,5108.0
2020-11-19 14:50:00,239.17,239.22,239.09,239.13,1821.0,232.6401,232.6887,232.5623,232.6012,1821.0
2020-11-19 14:55:00,239.09,239.31,239.08,239.31,2755.0,232.5623,232.7763,232.5525,232.7763,2755.0
2020-11-19 15:00:00,239.3,239.3,239.04,239.09,6227.0,232.7665,232.7665,232.5136,232.5623,6227.0
2020-11-19 15:05:00,238.98,239.01,238.85,239.0,4427.0,232.4553,232.4844,232.3288,232.4747,4427.0
2020-11-19 15:10:00,239.0,239.25,238.99,239.22,12116.0,232.4747,232.7179,232.465,232.6887,12116.0
2020-11-19 15:15:00,239.25,239.28,238.99,239.0,7396.0,232.7179,232.7471,232.465,232.4747,7396.0
2020-11-19 15:20:00,239.02,239.07,238.91,238.98,7289.0,232.4942,232.5428,232.3872,232.4553,7289.0
2020-11-19 15:25:00,238.89,238.92,238.7,238.87,5775.0,232.3677,232.3969,232.1829,232.3483,5775.0
2020-11-19 15:30:00,238.94,239.14,238.84,239.14,8007.0,232.4164,232.6109,232.3191,232.6109,8007.0
2020-11-19 15:35:00,239.09,239.36,239.05,239.18,11140.0,232.5623,232.8249,232.5234,232.6498,11140.0
2020-11-19 15:40:00,239.19,239.34,239.14,239.22,8028.0,232.6595,232.8054,232.6109,232.6887,8028.0
2020-11-19 15:45:00,239.13,239.21,239.02,239.02,4808.0,232.6012,232.679,232.4942,232.4942,4808.0
2020-11-19 15:50:00,239.01,239.22,238.99,239.1,17929.0,232.4844,232.6887,232.465,232.572,17929.0
2020-11-19 15:55:00,239.11,239.15,238.96,239.06,6525.0,232.5817,232.6206,232.4358,232.5331,6525.0
2020-11-20 09:30:00,239.31,239.31,238.75,239.07,20898.0,232.7763,232.7763,232.2315,232.5428,20898.0
2020-11-20 09:35:00,238.84,238.88,238.6,238.61,3429.0,232.3191,232.358,232.0856,232.0954,3429.0
2020-11-20 09:40:00,238.58,238.94,238.58,238.89,4883.0,232.0662,232.4164,232.0662,232.3677,4883.0
2020-11-20 09:45:00,238.84,238.9,238.66,238.83,5149.0,232.3191,232.3774,232.144,232.3094,5149.0
2020-11-20 09:50:00,238.95,238.98,238.48,238.49,3992.0,232.4261,232.4553,231.9689,231.9786,3992.0
2020-11-20 09:55:00,238.47,238.57,238.28,238.57,10618.0,231.9592,232.0565,231.7744,232.0565,10618.0
2020-11-20 10:00:00,238.52,238.68,238.5,238.56,2138.0,232.0078,232.1635,231.9884,232.0467,2138.0
2020-11-20 10:05:00,238.58,238.79,238.55,238.75,13371.0,232.0662,232.2705,232.037,232.2315,13371.0
2020-11-20 10:10:00,238.81,238.87,238.45,238.55,4499.0,232.2899,232.3483,231.9397,232.037,4499.0
2020-11-20 10:15:00,238.56,238.65,238.5,238.65,11918.0,232.0467,232.1343,231.9884,232.1343,11918.0
2020-11-20 10:20:00,238.65,238.94,238.62,238.93,13335.0,232.1343,232.4164,232.1051,232.4066,13335.0
2020-11-20 10:25:00,238.83,238.97,238.83,238.94,4228.0,232.3094,232.4455,232.3094,232.4164,4228.0
2020-11-20 10:30:00,238.94,238.94,238.72,238.9,4287.0,232.4164,232.4164,232.2024,232.3774,4287.0
2020-11-20 10:35:00,238.92,239.25,238.86,239.22,3055.0,232.3969,232.7179,232.3385,232.6887,3055.0
2020-11-20 10:40:00,239.24,239.26,239.09,239.14,3844.0,232.7082,232.7276,232.5623,232.6109,3844.0
2020-11-20 10:45:00,239.15,239.15,239.01,239.14,1815.0,232.6206,232.6206,232.4844,232.6109,1815.0
2020-11-20 10:50:00,239.09,239.31,239.08,239.16,2205.0,232.5623,232.7763,232.5525,232.6304,2205.0
2020-11-20 10:55:00,239.05,239.13,239.01,239.11,5796.0,232.5234,232.6012,232.4844,232.5817,5796.0
2020-11-20 11:00:00,239.1,239.2,239.07,239.13,4752.0,232.572,232.6693,232.5428,232.6012,4752.0
2020-11-20 11:05:00,239.24,239.42,239.2,239.37,1080.0,232.7082,232.8833,232.6693,232.8346,1080.0
2020-11-20 11:10:00,239.42,239.49,239.34,239.34,4327.0,232.8833,232.9513,232.8054,232.8054,4327.0
2020-11-20 11:15:00,239.29,239.32,239.23,239.23,3030.0,232.7568,232.786,232.6984,232.6984,3030.0
2020-11-20 11:20:00,239.19,239.32,239.17,239.32,3024.0,232.6595,232.786,232.6401,232.786,3024.0
2020-11-20 11:25:00,239.35,239.39,239.27,239.3,5025.0,232.8152,232.8541,232.7373,232.7665,5025.0
2020-11-20 11:30:00,239.25,239.29,239.18,239.21,1509.0,232.7179,232.7568,232.6498,232.679,1509.0
2020-11-20 11:35:00,239.3,239.33,239.24,239.29,3165.0,232.7665,232.7957,232.7082,232.7568,3165.0
2020-11-20 11:40:00,239.27,239.27,239.02,239.04,4077.0,232.7373,232.7373,232.4942,232.5136,4077.0
2020-11-20 11:45:00,239.06,239.06,238.73,238.73,2794.0,232.5331,232.5331,232.2121,232.2121,2794.0
2020-11-20 11:50:00,238.64,238.79,238.63,238.78,11361.0,232.1245,232.2705,232.1148,232.2607,11361.0
2020-11-20 11:55:00,238.77,238.85,238.76,238.85,3299.0,232.251,232.3288,232.2413,232.3288,3299.0
2020-11-20 12:00:00,238.8,238.9,238.77,238.87,2857.0,232.2802,232.3774,232.251,232.3483,2857.0
2020-11-20 12:05:00,238.94,238.94,238.89,238.93,7567.0,232.4164,232.4164,232.3677,232.4066,7567.0
2020-11-20 12:10:00,238.88,238.93,238.88,238.93,410.0,232.358,232.4066,232.358,232.4066,410.0
2020-11-20 12:15:00,238.93,238.94,238.83,238.86,4226.0,232.4066,232.4164,232.3094,232.3385,4226.0
2020-11-20 12:20:00,238.88,238.98,238.86,238.98,6463.0,232.358,232.4553,232.3385,232.4553,6463.0
2020-11-20 12:25:00,239.0,239.09,238.98,239.09,4756.0,232.4747,232.5623,232.4553,232.5623,4756.0
2020-11-20 12:30:00,239.08,239.14,239.03,239.06,4716.0,232.5525,232.6109,232.5039,232.5331,4716.0
2020-11-20 12:35:00,239.02,239.04,238.97,238.99,1231.0,232.4942,232.5136,232.4455,232.465,1231.0
2020-11-20 12:40:00,238.96,239.06,238.96,239.04,2642.0,232.4358,232.5331,232.4358,232.5136,2642.0
2020-11-20 12:45:00,239.05,239.07,238.94,238.95,2033.0,232.5234,232.5428,232.4164,232.4261,2033.0
2020-11-20 12:50:00,238.8,238.91,238.8,238.87,3553.0,232.2802,232.3872,232.2802,232.3483,3553.0
2020-11-20 12:55:00,238.87,239.0,238.87,238.95,2441.0,232.3483,232.4747,232.3483,232.4261,2441.0
2020-11-20 13:00:00,239.0,239.01,238.7,238.71,3957.0,232.4747,232.4844,232.1829,232.1926,3957.0
2020-11-20 13:05:00,238.75,238.75,238.63,238.7,2021.0,232.2315,232.2315,232.1148,232.1829,2021.0
2020-11-20 13:10:00,238.74,238.78,238.69,238.77,1905.0,232.2218,232.2607,232.1732,232.251,1905.0
2020-11-20 13:15:00,238.82,238.89,238.77,238.88,621.0,232.2996,232.3677,232.251,232.358,621.0
2020-11-20 13:20:00,238.84,238.98,238.84,238.98,1100.0,232.3191,232.4553,232.3191,232.4553,1100.0
2020-11-20 13:25:00,239.02,239.09,238.94,239.09,7052.0,232.4942,232.5623,232.4164,232.5623,7052.0
2020-11-20 13:30:00,239.09,239.09,238.99,239.0,4817.0,232.5623,232.5623,232.465,232.4747,4817.0
2020-11-20 13:35:00,239.04,239.16,239.03,239.16,1430.0,232.5136,232.6304,232.5039,232.6304,1430.0
2020-11-20 13:40:00,239.1,239.18,239.1,239.17,1482.0,232.572,232.6498,232.572,232.6401,1482.0
2020-11-20 13:45:00,239.14,239.19,239.04,239.06,4201.0,232.6109,232.6595,232.5136,232.5331,4201.0
2020-11-20 13:50:00,239.08,239.12,238.96,239.05,3036.0,232.5525,232.5914,232.4358,232.5234,3036.0
2020-11-20 13:55:00,238.99,239.03,238.88,239.02,12757.0,232.465,232.5039,232.358,232.4942,12757.0
2020-11-20 14:00:00,239.01,239.05,238.92,238.99,9786.0,232.4844,232.5234,232.3969,232.465,9786.0
2020-11-20 14:05:00,238.92,238.96,238.87,238.93,1844.0,232.3969,232.4358,232.3483,232.4066,1844.0
2020-11-20 14:10:00,238.87,238.9,238.83,238.84,1902.0,232.3483,232.3774,232.3094,232.3191,1902.0
2020-11-20 14:15:00,238.89,238.89,238.76,238.79,5493.0,232.3677,232.3677,232.2413,232.2705,5493.0
2020-11-20 14:20:00,238.76,239.01,238.73,238.98,2582.0,232.2413,232.4844,232.2121,232.4553,2582.0
2020-11-20 14:25:00,238.99,239.0,238.89,238.95,3462.0,232.465,232.4747,232.3677,232.4261,3462.0
2020-11-20 14:30:00,238.99,239.05,238.92,239.04,5692.0,232.465,232.5234,232.3969,232.5136,5692.0
2020-11-20 14:35:00,239.05,239.17,239.04,239.06,6289.0,232.5234,232.6401,232.5136,232.5331,6289.0
2020-11-20 14:40:00,238.93,238.93,238.8,238.83,1817.0,232.4066,232.4066,232.2802,232.3094,1817.0
2020-11-20 14:45:00,238.81,238.88,238.73,238.86,2914.0,232.2899,232.358,232.2121,232.3385,2914.0
2020-11-20 14:50:00,238.87,238.92,238.84,238.87,2584.0,232.3483,232.3969,232.3191,232.3483,2584.0
2020-11-20 14:55:00,238.82,238.86,238.76,238.84,2352.0,232.2996,232.3385,232.2413,232.3191,2352.0
2020-11-20 15:00:00,238.86,238.9,238.68,238.68,6695.0,232.3385,232.3774,232.1635,232.1635,6695.0
2020-11-20 15:05:00,238.67,238.82,238.58,238.59,4127.0,232.1537,232.2996,232.0662,232.0759,4127.0
2020-11-20 15:10:00,238.59,238.62,238.24,238.31,8470.0,232.0759,232.1051,231.7355,231.8036,8470.0
2020-11-20 15:15:00,238.28,238.28,237.94,237.98,6738.0,231.7744,231.7744,231.4437,231.4826,6738.0
2020-11-20 15:20:00,238.0,238.13,237.99,238.06,5785.0,231.502,231.6285,231.4923,231.5604,5785.0
2020-11-20 15:25:00,238.11,238.22,238.11,238.12,4013.0,231.609,231.716,231.609,231.6187,4013.0
2020-11-20 15:30:00,238.14,238.14,237.84,237.87,4911.0,231.6382,231.6382,231.3464,231.3756,4911.0
2020-11-20 15:35:00,237.89,238.24,237.88,238.24,3816.0,231.395,231.7355,231.3853,231.7355,3816.0
2020-11-20 15:40:00,238.23,238.23,238.11,238.21,3367.0,231.7257,231.7257,231.609,231.7063,3367.0
2020-11-20 15:45:00,238.23,238.51,238.16,238.36,4531.0,231.7257,231.9981,231.6577,231.8522,4531.0
2020-11-20 15:50:00,238.08,238.08,237.6,237.61,7808.0,231.5798,231.5798,231.1129,231.1227,7808.0
2020-11-20 15:55:00,237.58,237.7,237.3,237.36,12433.0,231.0935,231.2102,230.8211,230.8795,12433.0
2020-11-23 09:30:00,238.36,239.0,238.34,238.78,25922.0,231.8522,232.4747,231.8327,232.2607,25922.0
2020-11-23 09:35:00,238.71,239.03,238.7,238.88,3824.0,232.1926,232.5039,232.1829,232.358,3824.0
2020-11-23 09:40:00,238.92,238.99,238.84,238.99,6638.0,232.3969,232.465,232.3191,232.465,6638.0
2020-11-23 09:45:00,238.99,239.47,238.98,239.44,81468.0,232.465,232.9319,232.4553,232.9027,81468.0
2020-11-23 09:50:00,239.42,239.45,239.12,239.22,4777.0,232.8833,232.9124,232.5914,232.6887,4777.0
2020-11-23 09:55:00,239.25,239.28,238.98,238.98,2793.0,232.7179,232.7471,232.4553,232.4553,2793.0
2020-11-23 10:00:00,238.99,239.1,238.76,238.84,5206.0,232.465,232.572,232.2413,232.3191,5206.0
2020-11-23 10:05:00,238.73,238.77,238.06,238.1,8894.0,232.2121,232.251,231.5604,231.5993,8894.0
2020-11-23 10:10:00,238.0,238.0,237.5,237.71,9411.0,231.502,231.502,231.0157,231.2199,9411.0
2020-11-23 10:15:00,237.67,237.98,237.65,237.73,4687.0,231.181,231.4826,231.1616,231.2394,4687.0
2020-11-23 10:20:00,237.77,237.79,237.47,237.48,6688.0,231.2783,231.2978,230.9865,230.9962,6688.0
2020-11-23 10:25:00,237.36,237.37,236.96,237.06,9460.0,230.8795,230.8892,230.4904,230.5877,9460.0
2020-11-23 10:30:00,236.95,237.47,236.94,237.39,10841.0,230.4807,230.9865,230.471,230.9087,10841.0
2020-11-23 10:35:00,237.32,237.61,237.3,237.6,10939.0,230.8406,231.1227,230.8211,231.1129,10939.0
2020-11-23 10:40:00,237.56,237.7,237.52,237.52,6386.0,231.074,231.2102,231.0351,231.0351,6386.0
2020-11-23 10:45:00,237.61,237.61,237.34,237.61,5520.0,231.1227,231.1227,230.86,231.1227,5520.0
2020-11-23 10:50:00,237.53,237.77,237.53,237.74,5405.0,231.0449,231.2783,231.0449,231.2491,5405.0
2020-11-23 10:55:00,237.76,237.9,237.71,237.71,4809.0,231.2686,231.4048,231.2199,231.2199,4809.0
2020-11-23 11:00:00,237.76,237.76,237.45,237.55,4067.0,231.2686,231.2686,230.967,231.0643,4067.0
2020-11-23 11:05:00,237.6,237.65,237.05,237.05,3344.0,231.1129,231.1616,230.578,230.578,3344.0
2020-11-23 11:10:00,237.0,237.0,236.16,236.16,5973.0,230.5293,230.5293,229.7123,229.7123,5973.0
2020-11-23 11:15:00,236.15,236.49,236.13,236.42,4365.0,229.7025,230.0332,229.6831,229.9652,4365.0
2020-11-23 11:20:00,236.29,236.63,236.29,236.46,4749.0,229.8387,230.1694,229.8387,230.0041,4749.0
2020-11-23 11:25:00,236.39,236.56,236.34,236.37,5642.0,229.936,230.1013,229.8873,229.9165,5642.0
2020-11-23 11:30:00,236.35,236.63,236.05,236.22,9833.0,229.8971,230.1694,229.6053,229.7706,9833.0
2020-11-23 11:35:00,236.32,236.74,236.32,236.52,8713.0,229.8679,230.2764,229.8679,230.0624,8713.0
2020-11-23 11:40:00,236.43,236.56,236.35,236.4,10832.0,229.9749,230.1013,229.8971,229.9457,10832.0
2020-11-23 11:45:00,236.4,236.81,236.4,236.72,10286.0,229.9457,230.3445,229.9457,230.257,10286.0
2020-11-23 11:50:00,236.75,236.76,236.56,236.65,3890.0,230.2861,230.2959,230.1013,230.1889,3890.0
2020-11-23 11:55:00,236.68,236.89,236.67,236.81,3151.0,230.2181,230.4223,230.2083,230.3445,3151.0
2020-11-23 12:00:00,236.68,236.69,236.46,236.67,795.0,230.2181,230.2278,230.0041,230.2083,795.0
2020-11-23 12:05:00,236.62,236.63,236.52,236.54,1719.0,230.1597,230.1694,230.0624,230.0819,1719.0
2020-11-23 12:10:00,236.55,236.84,236.54,236.78,2639.0,230.0916,230.3737,230.0819,230.3153,2639.0
2020-11-23 12:15:00,236.73,237.04,236.73,237.01,3771.0,230.2667,230.5682,230.2667,230.5391,3771.0
2020-11-23 12:20:00,237.06,237.3,237.02,237.2,6540.0,230.5877,230.8211,230.5488,230.7239,6540.0
2020-11-23 12:25:00,237.2,237.26,237.11,237.19,2990.0,230.7239,230.7822,230.6363,230.7141,2990.0
2020-11-23 12:30:00,237.22,237.23,237.1,237.15,4764.0,230.7433,230.753,230.6266,230.6752,4764.0
2020-11-23 12:35:00,237.19,237.23,237.08,237.12,3162.0,230.7141,230.753,230.6071,230.646,3162.0
2020-11-23 12:40:00,237.12,237.14,237.01,237.11,2583.0,230.646,230.6655,230.5391,230.6363,2583.0
2020-11-23 12:45:00,237.07,237.22,237.05,237.22,2648.0,230.5974,230.7433,230.578,230.7433,2648.0
2020-11-23 12:50:00,237.17,237.37,237.16,237.37,12089.0,230.6947,230.8892,230.685,230.8892,12089.0
2020-11-23 12:55:00,237.43,237.51,237.35,237.51,5772.0,230.9476,231.0254,230.8698,231.0254,5772.0
2020-11-23 13:00:00,237.54,237.56,237.52,237.56,2094.0,231.0546,231.074,231.0351,231.074,2094.0
2020-11-23 13:05:00,237.55,237.72,237.54,237.72,1468.0,231.0643,231.2297,231.0546,231.2297,1468.0
2020-11-23 13:10:00,237.77,237.78,237.6,237.71,5664.0,231.2783,231.288,231.1129,231.2199,5664.0
2020-11-23 13:15:00,237.73,237.73,237.66,237.67,730.0,231.2394,231.2394,231.1713,231.181,730.0
2020-11-23 13:20:00,237.62,237.72,237.55,237.65,2691.0,231.1324,231.2297,231.0643,231.1616,2691.0
2020-11-23 13:25:00,237.64,237.7,237.56,237.65,11408.0,231.1518,231.2102,231.074,231.1616,11408.0
2020-11-23 13:30:00,237.75,237.75,237.6,237.61,1317.0,231.2588,231.2588,231.1129,231.1227,1317.0
2020-11-23 13:35:00,237.64,237.72,237.64,237.69,776.0,231.1518,231.2297,231.1518,231.2005,776.0
2020-11-23 13:40:00,237.61,237.63,237.44,237.46,6509.0,231.1227,231.1421,230.9573,230.9768,6509.0
2020-11-23 13:45:00,237.47,237.87,237.46,237.7,2923.0,230.9865,231.3756,230.9768,231.2102,2923.0
2020-11-23 13:50:00,237.63,237.66,237.52,237.6,7982.0,231.1421,231.1713,231.0351,231.1129,7982.0
2020-11-23 13:55:00,237.58,237.65,237.5,237.56,9870.0,231.0935,231.1616,231.0157,231.074,9870.0
2020-11-23 14:00:00,237.53,237.56,237.31,237.42,7731.0,231.0449,231.074,230.8309,230.9379,7731.0
2020-11-23 14:05:00,237.42,237.49,237.37,237.38,7516.0,230.9379,231.0059,230.8892,230.8989,7516.0
2020-11-23 14:10:00,237.36,237.41,237.31,237.41,1232.0,230.8795,230.9281,230.8309,230.9281,1232.0
2020-11-23 14:15:00,237.42,237.49,237.1,237.16,7406.0,230.9379,231.0059,230.6266,230.685,7406.0
2020-11-23 14:20:00,237.26,237.38,237.24,237.38,3644.0,230.7822,230.8989,230.7628,230.8989,3644.0
2020-11-23 14:25:00,237.31,237.33,237.24,237.28,4275.0,230.8309,230.8503,230.7628,230.8017,4275.0
2020-11-23 14:30:00,237.35,237.38,237.33,237.34,2897.0,230.8698,230.8989,230.8503,230.86,2897.0
2020-11-23 14:35:00,237.6,237.62,237.49,237.58,1448.0,231.1129,231.1324,231.0059,231.0935,1448.0
2020-11-23 14:40:00,237.56,237.57,237.46,237.53,2015.0,231.074,231.0838,230.9768,231.0449,2015.0
2020-11-23 14:45:00,237.49,237.62,237.42,237.43,17039.0,231.0059,231.1324,230.9379,230.9476,17039.0
2020-11-23 14:50:00,237.4,238.0,237.31,237.99,6659.0,230.9184,231.502,230.8309,231.4923,6659.0
2020-11-23 14:55:00,238.05,238.05,237.9,238.04,2711.0,231.5507,231.5507,231.4048,231.5409,2711.0
2020-11-23 15:00:00,238.0,238.25,237.98,238.21,4961.0,231.502,231.7452,231.4826,231.7063,4961.0
2020-11-23 15:05:00,238.23,238.51,238.18,238.44,7046.0,231.7257,231.9981,231.6771,231.93,7046.0
2020-11-23 15:10:00,238.4,238.43,238.3,238.33,5517.0,231.8911,231.9203,231.7938,231.823,5517.0
2020-11-23 15:15:00,238.26,238.26,238.08,238.1,1559.0,231.7549,231.7549,231.5798,231.5993,1559.0
2020-11-23 15:20:00,238.18,238.18,237.94,238.01,6101.0,231.6771,231.6771,231.4437,231.5117,6101.0
2020-11-23 15:25:00,238.03,238.13,238.01,238.09,5017.0,231.5312,231.6285,231.5117,231.5896,5017.0
2020-11-23 15:30:00,238.1,238.1,237.79,237.79,3939.0,231.5993,231.5993,231.2978,231.2978,3939.0
2020-11-23 15:35:00,237.84,237.84,237.61,237.7,6096.0,231.3464,231.3464,231.1227,231.2102,6096.0
2020-11-23 15:40:00,237.65,237.89,237.65,237.87,2636.0,231.1616,231.395,231.1616,231.3756,2636.0
2020-11-23 15:45:00,237.85,238.03,237.75,237.78,6701.0,231.3561,231.5312,231.2588,231.288,6701.0
2020-11-23 15:50:00,237.98,238.04,237.7,237.7,44792.0,231.4826,231.5409,231.2102,231.2102,44792.0
2020-11-23 15:55:00,237.61,237.84,237.43,237.79,7922.0,231.1227,231.3464,230.9476,231.2978,7922.0
2020-11-24 09:30:00,238.72,238.99,238.43,238.49,36647.0,232.2024,232.465,231.9203,231.9786,36647.0
2020-11-24 09:35:00,238.51,238.53,237.83,238.06,20457.0,231.9981,232.0176,231.3367,231.5604,20457.0
2020-11-24 09:40:00,238.0,238.18,237.75,237.89,9608.0,231.502,231.6771,231.2588,231.395,9608.0
2020-11-24 09:45:00,237.88,237.93,237.48,237.89,2485.0,231.3853,231.4339,230.9962,231.395,2485.0
2020-11-24 09:50:00,237.84,238.31,237.79,238.22,10126.0,231.3464,231.8036,231.2978,231.716,10126.0
2020-11-24 09:55:00,238.22,238.52,238.22,238.52,9333.0,231.716,232.0078,231.716,232.0078,9333.0
2020-11-24 10:00:00,238.58,238.58,238.3,238.43,3097.0,232.0662,232.0662,231.7938,231.9203,3097.0
2020-11-24 10:05:00,238.32,238.76,238.29,238.76,6611.0,231.8133,232.2413,231.7841,232.2413,6611.0
2020-11-24 10:10:00,238.71,238.78,238.33,238.38,13021.0,232.1926,232.2607,231.823,231.8716,13021.0
2020-11-24 10:15:00,238.35,238.66,238.24,238.59,5282.0,231.8425,232.144,231.7355,232.0759,5282.0
2020-11-24 10:20:00,238.55,238.55,238.32,238.32,2080.0,232.037,232.037,231.8133,231.8133,2080.0
2020-11-24 10:25:00,238.33,238.65,238.33,238.42,5016.0,231.823,232.1343,231.823,231.9106,5016.0
2020-11-24 10:30:00,238.38,238.59,238.32,238.33,3492.0,231.8716,232.0759,231.8133,231.823,3492.0
2020-11-24 10:35:00,238.43,238.88,238.43,238.88,3883.0,231.9203,232.358,231.9203,232.358,3883.0
2020-11-24 10:40:00,238.91,239.38,238.9,239.35,5082.0,232.3872,232.8443,232.3774,232.8152,5082.0
2020-11-24 10:45:00,239.35,239.47,239.32,239.43,4281.0,232.8152,232.9319,232.786,232.893,4281.0
2020-11-24 10:50:00,239.47,239.62,239.39,239.4,6472.0,232.9319,233.0778,232.8541,232.8638,6472.0
2020-11-24 10:55:00,239.41,239.46,239.33,239.41,3028.0,232.8735,232.9222,232.7957,232.8735,3028.0
2020-11-24 11:00:00,239.58,239.78,239.48,239.71,3517.0,233.0389,233.2334,232.9416,233.1653,3517.0
2020-11-24 11:05:00,239.79,239.91,239.63,239.7,5441.0,233.2431,233.3599,233.0875,233.1556,5441.0
2020-11-24 11:10:00,239.76,239.81,239.69,239.77,5858.0,233.214,233.2626,233.1459,233.2237,5858.0
2020-11-24 11:15:00,239.79,240.03,239.74,240.03,10346.0,233.2431,233.4766,233.1945,233.4766,10346.0
2020-11-24 11:20:00,240.03,240.08,239.82,239.86,15860.0,233.4766,233.5252,233.2723,233.3112,15860.0
2020-11-24 11:25:00,239.86,240.13,239.85,240.03,19580.0,233.3112,233.5739,233.3015,233.4766,19580.0
2020-11-24 11:30:00,240.06,240.06,239.82,240.0,23476.0,233.5058,233.5058,233.2723,233.4474,23476.0
2020-11-24 11:35:00,240.02,240.08,239.96,240.06,7647.0,233.4669,233.5252,233.4085,233.5058,7647.0
2020-11-24 11:40:00,240.1,240.14,240.04,240.08,8867.0,233.5447,233.5836,233.4863,233.5252,8867.0
2020-11-24 11:45:00,240.05,240.3,239.98,240.29,6466.0,233.4961,233.7392,233.428,233.7295,6466.0
2020-11-24 11:50:00,240.32,240.32,240.0,240.16,2697.0,233.7587,233.7587,233.4474,233.603,2697.0
2020-11-24 11:55:00,240.23,240.32,240.06,240.07,8934.0,233.6711,233.7587,233.5058,233.5155,8934.0
2020-11-24 12:00:00,239.91,239.96,239.85,239.92,5333.0,233.3599,233.4085,233.3015,233.3696,5333.0
2020-11-24 12:05:00,239.94,240.1,239.94,240.01,5055.0,233.3891,233.5447,233.3891,233.4571,5055.0
2020-11-24 12:10:00,239.99,240.04,239.88,239.95,4800.0,233.4377,233.4863,233.3307,233.3988,4800.0
2020-11-24 12:15:00,239.88,240.01,239.88,240.01,14726.0,233.3307,233.4571,233.3307,233.4571,14726.0
2020-11-24 12:20:00,239.98,240.07,239.94,240.06,5704.0,233.428,233.5155,233.3891,233.5058,5704.0
2020-11-24 12:25:00,240.12,240.2,240.08,240.16,1919.0,233.5641,233.642,233.5252,233.603,1919.0
2020-11-24 12:30:00,240.19,240.38,240.14,240.38,4247.0,233.6322,233.817,233.5836,233.817,4247.0
2020-11-24 12:35:00,240.4,240.5,240.16,240.29,4835.0,233.8365,233.9338,233.603,233.7295,4835.0
2020-11-24 12:40:00,240.36,240.36,240.18,240.26,2956.0,233.7976,233.7976,233.6225,233.7003,2956.0
2020-11-24 12:45:00,240.32,240.33,240.17,240.31,4142.0,233.7587,233.7684,233.6128,233.749,4142.0
2020-11-24 12:50:00,240.31,240.31,240.16,240.17,2154.0,233.749,233.749,233.603,233.6128,2154.0
2020-11-24 12:55:00,240.19,240.37,240.19,240.3,3783.0,233.6322,233.8073,233.6322,233.7392,3783.0
2020-11-24 13:00:00,240.17,240.29,240.17,240.28,1682.0,233.6128,233.7295,233.6128,233.7198,1682.0
2020-11-24 13:05:00,240.24,240.44,240.2,240.44,4401.0,233.6809,233.8754,233.642,233.8754,4401.0
2020-11-24 13:10:00,240.39,240.43,240.36,240.42,3449.0,233.8268,233.8657,233.7976,233.8559,3449.0
2020-11-24 13:15:00,240.41,240.42,240.3,240.31,6448.0,233.8462,233.8559,233.7392,233.749,6448.0
2020-11-24 13:20:00,240.35,240.44,240.29,240.36,11405.0,233.7879,233.8754,233.7295,233.7976,11405.0
2020-11-24 13:25:00,240.15,240.18,240.01,240.06,2083.0,233.5933,233.6225,233.4571,233.5058,2083.0
2020-11-24 13:30:00,240.21,240.37,240.2,240.37,9367.0,233.6517,233.8073,233.642,233.8073,9367.0
2020-11-24 13:35:00,240.4,240.56,240.38,240.54,3118.0,233.8365,233.9921,233.817,233.9727,3118.0
2020-11-24 13:40:00,240.55,240.92,240.55,240.74,8780.0,233.9824,234.3423,233.9824,234.1672,8780.0
2020-11-24 13:45:00,240.72,240.72,240.61,240.62,725.0,234.1478,234.1478,234.0408,234.0505,725.0
2020-11-24 13:50:00,240.6,240.69,240.49,240.5,4492.0,234.031,234.1186,233.924,233.9338,4492.0
2020-11-24 13:55:00,240.54,240.69,240.54,240.69,10060.0,233.9727,234.1186,233.9727,234.1186,10060.0
2020-11-24 14:00:00,240.78,240.9,240.67,240.68,4025.0,234.2061,234.3228,234.0991,234.1089,4025.0
2020-11-24 14:05:00,240.75,240.75,240.6,240.6,20188.0,234.1769,234.1769,234.031,234.031,20188.0
2020-11-24 14:10:00,240.52,240.6,240.51,240.56,2264.0,233.9532,234.031,233.9435,233.9921,2264.0
2020-11-24 14:15:00,240.55,240.55,240.37,240.47,10411.0,233.9824,233.9824,233.8073,233.9046,10411.0
2020-11-24 14:20:00,240.52,240.52,240.45,240.45,1629.0,233.9532,233.9532,233.8851,233.8851,1629.0
2020-11-24 14:25:00,240.42,240.42,240.24,240.24,4120.0,233.8559,233.8559,233.6809,233.6809,4120.0
2020-11-24 14:30:00,240.26,240.37,240.16,240.37,7199.0,233.7003,233.8073,233.603,233.8073,7199.0
2020-11-24 14:35:00,240.34,240.49,240.33,240.42,11703.0,233.7781,233.924,233.7684,233.8559,11703.0
2020-11-24 14:40:00,240.4,240.58,240.4,240.48,7830.0,233.8365,234.0116,233.8365,233.9143,7830.0
2020-11-24 14:45:00,240.47,240.49,240.29,240.34,3029.0,233.9046,233.924,233.7295,233.7781,3029.0
2020-11-24 14:50:00,240.42,240.48,240.4,240.45,5089.0,233.8559,233.9143,233.8365,233.8851,5089.0
2020-11-24 14:55:00,240.45,240.53,240.39,240.47,5899.0,233.8851,233.9629,233.8268,233.9046,5899.0
2020-11-24 15:00:00,240.49,240.5,240.15,240.34,4358.0,233.924,233.9338,233.5933,233.7781,4358.0
2020-11-24 15:05:00,240.41,240.45,240.3,240.42,6740.0,233.8462,233.8851,233.7392,233.8559,6740.0
2020-11-24 15:10:00,240.42,240.64,240.42,240.52,4138.0,233.8559,234.0699,233.8559,233.9532,4138.0
2020-11-24 15:15:00,240.55,240.55,240.41,240.43,1861.0,233.9824,233.9824,233.8462,233.8657,1861.0
2020-11-24 15:20:00,240.49,240.61,240.42,240.59,5537.0,233.924,234.0408,233.8559,234.0213,5537.0
2020-11-24 15:25:00,240.59,240.61,240.48,240.58,3010.0,234.0213,234.0408,233.9143,234.0116,3010.0
2020-11-24 15:30:00,240.61,240.7,240.54,240.65,9956.0,234.0408,234.1283,233.9727,234.0797,9956.0
2020-11-24 15:35:00,240.7,240.73,240.34,240.42,5952.0,234.1283,234.1575,233.7781,233.8559,5952.0
2020-11-24 15:40:00,240.4,240.5,240.31,240.31,11360.0,233.8365,233.9338,233.749,233.749,11360.0
2020-11-24 15:45:00,240.31,240.53,240.29,240.4,10185.0,233.749,233.9629,233.7295,233.8365,10185.0
2020-11-24 15:50:00,240.33,240.5,240.24,240.44,5022.0,233.7684,233.9338,233.6809,233.8754,5022.0
2020-11-24 15:55:00,240.47,240.55,240.3,240.49,10599.0,233.9046,233.9824,233.7392,233.924,10599.0
2020-11-25 09:30:00,241.01,241.29,240.88,241.11,34410.0,234.4298,234.7022,234.3034,234.5271,34410.0
2020-11-25 09:35:00,241.21,241.45,241.21,241.29,1680.0,234.6244,234.8578,234.6244,234.7022,1680.0
2020-11-25 09:40:00,241.41,241.54,241.24,241.27,7989.0,234.8189,234.9454,234.6536,234.6827,7989.0
2020-11-25 09:45:00,241.11,241.29,241.11,241.18,7894.0,234.5271,234.7022,234.5271,234.5952,7894.0
2020-11-25 09:50:00,241.15,241.49,241.06,241.44,56822.0,234.566,234.8967,234.4785,234.8481,56822.0
2020-11-25 09:55:00,241.53,241.54,241.07,241.2,9326.0,234.9356,234.9454,234.4882,234.6147,9326.0
2020-11-25 10:00:00,241.33,241.33,240.8,240.8,5514.0,234.7411,234.7411,234.2256,234.2256,5514.0
2020-11-25 10:05:00,240.71,240.84,240.5,240.84,12669.0,234.138,234.2645,233.9338,234.2645,12669.0
2020-11-25 10:10:00,240.79,241.1,240.76,241.1,2930.0,234.2158,234.5174,234.1867,234.5174,2930.0
2020-11-25 10:15:00,241.14,241.2,240.98,241.2,4907.0,234.5563,234.6147,234.4007,234.6147,4907.0
2020-11-25 10:20:00,241.22,241.22,240.92,241.15,4017.0,234.6341,234.6341,234.3423,234.566,4017.0
2020-11-25 10:25:00,241.15,241.18,240.88,240.88,3555.0,234.566,234.5952,234.3034,234.3034,3555.0
2020-11-25 10:30:00,241.0,241.16,240.96,241.06,1866.0,234.4201,234.5757,234.3812,234.4785,1866.0
2020-11-25 10:35:00,241.06,241.17,241.05,241.17,3105.0,234.4785,234.5855,234.4687,234.5855,3105.0
2020-11-25 10:40:00,241.15,241.18,241.02,241.12,3014.0,234.566,234.5952,234.4396,234.5368,3014.0
2020-11-25 10:45:00,241.06,241.31,241.03,241.26,2167.0,234.4785,234.7216,234.4493,234.673,2167.0
2020-11-25 10:50:00,241.32,241.48,241.28,241.34,11504.0,234.7314,234.887,234.6925,234.7508,11504.0
2020-11-25 10:55:00,241.28,241.31,241.05,241.17,7068.0,234.6925,234.7216,234.4687,234.5855,7068.0
2020-11-25 11:00:00,241.21,241.55,241.16,241.41,6849.0,234.6244,234.9551,234.5757,234.8189,6849.0
2020-11-25 11:05:00,241.4,241.44,241.35,241.36,6589.0,234.8092,234.8481,234.7606,234.7703,6589.0
2020-11-25 11:10:00,241.33,241.38,241.2,241.38,10058.0,234.7411,234.7897,234.6147,234.7897,10058.0
2020-11-25 11:15:00,241.39,241.39,241.21,241.21,2331.0,234.7995,234.7995,234.6244,234.6244,2331.0
2020-11-25 11:20:00,241.21,241.21,241.0,241.13,6690.0,234.6244,234.6244,234.4201,234.5466,6690.0
2020-11-25 11:25:00,241.14,241.2,241.08,241.19,4345.0,234.5563,234.6147,234.4979,234.6049,4345.0
2020-11-25 11:30:00,241.14,241.31,241.13,241.29,5168.0,234.5563,234.7216,234.5466,234.7022,5168.0
2020-11-25 11:35:00,241.28,241.3,241.08,241.19,3511.0,234.6925,234.7119,234.4979,234.6049,3511.0
2020-11-25 11:40:00,241.11,241.13,240.53,240.65,7180.0,234.5271,234.5466,233.9629,234.0797,7180.0
2020-11-25 11:45:00,240.84,240.93,240.77,240.83,1615.0,234.2645,234.352,234.1964,234.2548,1615.0
2020-11-25 11:50:00,240.84,240.86,240.75,240.82,5518.0,234.2645,234.2839,234.1769,234.245,5518.0
2020-11-25 11:55:00,240.81,240.97,240.78,240.91,1005.0,234.2353,234.3909,234.2061,234.3326,1005.0
2020-11-25 12:00:00,240.92,241.03,240.8,240.99,3095.0,234.3423,234.4493,234.2256,234.4104,3095.0
2020-11-25 12:05:00,241.02,241.03,240.87,240.95,2425.0,234.4396,234.4493,234.2937,234.3715,2425.0
2020-11-25 12:10:00,240.88,241.07,240.88,241.07,1318.0,234.3034,234.4882,234.3034,234.4882,1318.0
2020-11-25 12:15:00,241.09,241.11,240.98,241.11,4730.0,234.5077,234.5271,234.4007,234.5271,4730.0
2020-11-25 12:20:00,241.2,241.24,241.18,241.19,4072.0,234.6147,234.6536,234.5952,234.6049,4072.0
2020-11-25 12:25:00,241.2,241.21,241.11,241.12,607.0,234.6147,234.6244,234.5271,234.5368,607.0
2020-11-25 12:30:00,241.09,241.31,241.09,241.29,1196.0,234.5077,234.7216,234.5077,234.7022,1196.0
2020-11-25 12:35:00,241.24,241.25,241.18,241.22,5231.0,234.6536,234.6633,234.5952,234.6341,5231.0
2020-11-25 12:40:00,241.2,241.38,241.19,241.38,3743.0,234.6147,234.7897,234.6049,234.7897,3743.0
2020-11-25 12:45:00,241.39,241.46,241.37,241.44,4076.0,234.7995,234.8676,234.78,234.8481,4076.0
2020-11-25 12:50:00,241.41,241.5,241.39,241.49,5839.0,234.8189,234.9065,234.7995,234.8967,5839.0
2020-11-25 12:55:00,241.5,241.59,241.47,241.57,4946.0,234.9065,234.994,234.8773,234.9746,4946.0
2020-11-25 13:00:00,241.51,241.73,241.51,241.7,30017.0,234.9162,235.1302,234.9162,235.101,30017.0
2020-11-25 13:05:00,241.71,241.81,241.65,241.65,6091.0,235.1107,235.208,235.0524,235.0524,6091.0
2020-11-25 13:10:00,241.63,241.69,241.59,241.6,1623.0,235.0329,235.0913,234.994,235.0037,1623.0
2020-11-25 13:15:00,241.56,241.59,241.51,241.52,3258.0,234.9648,234.994,234.9162,234.9259,3258.0
2020-11-25 13:20:00,241.53,241.55,241.43,241.53,9409.0,234.9356,234.9551,234.8384,234.9356,9409.0
2020-11-25 13:25:00,241.51,241.51,241.36,241.37,5822.0,234.9162,234.9162,234.7703,234.78,5822.0
2020-11-25 13:30:00,241.27,241.33,241.13,241.31,10282.0,234.6827,234.7411,234.5466,234.7216,10282.0
2020-11-25 13:35:00,241.35,241.43,241.32,241.38,6709.0,234.7606,234.8384,234.7314,234.7897,6709.0
2020-11-25 13:40:00,241.33,241.52,241.32,241.52,6058.0,234.7411,234.9259,234.7314,234.9259,6058.0
2020-11-25 13:45:00,241.48,241.48,241.34,241.44,3662.0,234.887,234.887,234.7508,234.8481,3662.0
2020-11-25 13:50:00,241.48,241.52,241.48,241.52,463.0,234.887,234.9259,234.887,234.9259,463.0
2020-11-25 13:55:00,241.56,241.67,241.55,241.67,1913.0,234.9648,235.0718,234.9551,235.0718,1913.0
2020-11-25 14:00:00,241.58,241.59,241.47,241.51,6227.0,234.9843,234.994,234.8773,234.9162,6227.0
2020-11-25 14:05:00,241.46,241.49,241.29,241.29,4793.0,234.8676,234.8967,234.7022,234.7022,4793.0
2020-11-25 14:10:00,241.17,241.18,241.14,241.15,2144.0,234.5855,234.5952,234.5563,234.566,2144.0
2020-11-25 14:15:00,241.18,241.41,241.17,241.4,7701.0,234.5952,234.8189,234.5855,234.8092,7701.0
2020-11-25 14:20:00,241.36,241.46,241.35,241.46,2370.0,234.7703,234.8676,234.7606,234.8676,2370.0
2020-11-25 14:25:00,241.48,241.57,241.48,241.49,5776.0,234.887,234.9746,234.887,234.8967,5776.0
2020-11-25 14:30:00,241.51,241.61,241.49,241.54,3770.0,234.9162,235.0135,234.8967,234.9454,3770.0
2020-11-25 14:35:00,241.53,241.55,241.38,241.44,6667.0,234.9356,234.9551,234.7897,234.8481,6667.0
2020-11-25 14:40:00,241.49,241.58,241.35,241.4,2043.0,234.8967,234.9843,234.7606,234.8092,2043.0
2020-11-25 14:45:00,241.39,241.58,241.39,241.57,3442.0,234.7995,234.9843,234.7995,234.9746,3442.0
2020-11-25 14:50:00,241.54,241.64,241.52,241.59,3765.0,234.9454,235.0426,234.9259,234.994,3765.0
2020-11-25 14:55:00,241.73,241.79,241.63,241.78,4039.0,235.1302,235.1885,235.0329,235.1788,4039.0
2020-11-25 15:00:00,241.7,241.79,241.66,241.79,22466.0,235.101,235.1885,235.0621,235.1885,22466.0
2020-11-25 15:05:00,241.71,241.75,241.61,241.75,5394.0,235.1107,235.1496,235.0135,235.1496,5394.0
2020-11-25 15:10:00,241.82,242.06,241.8,242.06,7838.0,235.2177,235.4512,235.1983,235.4512,7838.0
2020-11-25 15:15:00,242.05,242.06,241.83,241.87,8742.0,235.4414,235.4512,235.2275,235.2664,8742.0
2020-11-25 15:20:00,241.89,241.95,241.82,241.95,6015.0,235.2858,235.3442,235.2177,235.3442,6015.0
2020-11-25 15:25:00,241.92,242.07,241.9,242.01,3605.0,235.315,235.4609,235.2955,235.4025,3605.0
2020-11-25 15:30:00,242.01,242.15,241.98,242.14,5691.0,235.4025,235.5387,235.3734,235.529,5691.0
2020-11-25 15:35:00,242.14,242.14,241.79,241.79,2867.0,235.529,235.529,235.1885,235.1885,2867.0
2020-11-25 15:40:00,241.88,241.94,241.87,241.9,3728.0,235.2761,235.3344,235.2664,235.2955,3728.0
2020-11-25 15:45:00,241.96,242.01,241.71,241.75,16980.0,235.3539,235.4025,235.1107,235.1496,16980.0
2020-11-25 15:50:00,241.69,241.78,241.61,241.74,16317.0,235.0913,235.1788,235.0135,235.1399,16317.0
2020-11-25 15:55:00,241.72,241.78,241.56,241.71,9338.0,235.1205,235.1788,234.9648,235.1107,9338.0
2020-11-27 09:30:00,243.07,243.25,242.61,243.01,25015.0,236.4336,236.6087,235.9862,236.3752,25015.0
2020-11-27 09:35:00,243.07,243.1,242.8,242.83,2863.0,236.4336,236.4628,236.171,236.2002,2863.0
2020-11-27 09:40:00,242.87,243.05,242.71,243.05,4779.0,236.2391,236.4141,236.0834,236.4141,4779.0
2020-11-27 09:45:00,243.05,243.11,242.92,243.07,2886.0,236.4141,236.4725,236.2877,236.4336,2886.0
2020-11-27 09:50:00,243.11,243.11,242.83,242.89,3578.0,236.4725,236.4725,236.2002,236.2585,3578.0
2020-11-27 09:55:00,242.98,243.18,242.94,243.08,5477.0,236.3461,236.5406,236.3071,236.4433,5477.0
2020-11-27 10:00:00,243.16,243.29,243.0,243.12,4734.0,236.5211,236.6476,236.3655,236.4822,4734.0
2020-11-27 10:05:00,243.09,243.31,243.09,243.28,7657.0,236.4531,236.667,236.4531,236.6379,7657.0
2020-11-27 10:10:00,243.31,243.5,243.3,243.43,11790.0,236.667,236.8519,236.6573,236.7838,11790.0
2020-11-27 10:15:00,243.48,243.65,243.47,243.54,7489.0,236.8324,236.9978,236.8227,236.8908,7489.0
2020-11-27 10:20:00,243.57,243.92,243.57,243.92,5302.0,236.9199,237.2604,236.9199,237.2604,5302.0
2020-11-27 10:25:00,243.87,243.89,243.63,243.67,2901.0,237.2118,237.2312,236.9783,237.0172,2901.0
2020-11-27 10:30:00,243.67,243.96,243.67,243.91,3935.0,237.0172,237.2993,237.0172,237.2507,3935.0
2020-11-27 10:35:00,243.81,243.81,243.74,243.81,2822.0,237.1534,237.1534,237.0853,237.1534,2822.0
2020-11-27 10:40:00,243.9,243.95,243.75,243.77,1945.0,237.2409,237.2896,237.095,237.1145,1945.0
2020-11-27 10:45:00,243.75,243.82,243.7,243.72,4559.0,237.095,237.1631,237.0464,237.0659,4559.0
2020-11-27 10:50:00,243.7,243.82,243.63,243.76,3131.0,237.0464,237.1631,236.9783,237.1048,3131.0
2020-11-27 10:55:00,243.75,243.88,243.69,243.83,6139.0,237.095,237.2215,237.0367,237.1728,6139.0
2020-11-27 11:00:00,243.83,243.91,243.78,243.85,3220.0,237.1728,237.2507,237.1242,237.1923,3220.0
2020-11-27 11:05:00,243.83,243.92,243.82,243.9,10182.0,237.1728,237.2604,237.1631,237.2409,10182.0
2020-11-27 11:10:00,243.91,243.99,243.79,243.89,6149.0,237.2507,237.3285,237.1339,237.2312,6149.0
2020-11-27 11:15:00,243.86,243.88,243.77,243.82,7112.0,237.202,237.2215,237.1145,237.1631,7112.0
2020-11-27 11:20:00,243.81,243.84,243.6,243.68,6625.0,237.1534,237.1826,236.9491,237.0269,6625.0
2020-11-27 11:25:00,243.62,243.74,243.62,243.73,6935.0,236.9686,237.0853,236.9686,237.0756,6935.0
2020-11-27 11:30:00,243.67,243.82,243.66,243.76,3234.0,237.0172,237.1631,237.0075,237.1048,3234.0
2020-11-27 11:35:00,243.73,243.74,243.44,243.51,5639.0,237.0756,237.0853,236.7935,236.8616,5639.0
2020-11-27 11:40:00,243.49,243.5,243.36,243.36,3853.0,236.8421,236.8519,236.7157,236.7157,3853.0
2020-11-27 11:45:00,243.29,243.29,243.12,243.16,4541.0,236.6476,236.6476,236.4822,236.5211,4541.0
2020-11-27 11:50:00,243.1,243.11,242.86,243.01,8452.0,236.4628,236.4725,236.2293,236.3752,8452.0
2020-11-27 11:55:00,243.01,243.04,242.88,242.99,2562.0,236.3752,236.4044,236.2488,236.3558,2562.0
2020-11-27 12:00:00,243.03,243.16,243.03,243.14,6020.0,236.3947,236.5211,236.3947,236.5017,6020.0
2020-11-27 12:05:00,243.13,243.22,243.12,243.2,8576.0,236.492,236.5795,236.4822,236.56,8576.0
2020-11-27 12:10:00,243.18,243.18,242.78,242.84,14467.0,236.5406,236.5406,236.1515,236.2099,14467.0
2020-11-27 12:15:00,242.95,243.08,242.94,243.07,3694.0,236.3169,236.4433,236.3071,236.4336,3694.0
2020-11-27 12:20:00,242.98,242.98,242.73,242.81,6061.0,236.3461,236.3461,236.1029,236.1807,6061.0
2020-11-27 12:25:00,242.85,242.96,242.8,242.81,5302.0,236.2196,236.3266,236.171,236.1807,5302.0
2020-11-27 12:30:00,242.85,242.95,242.84,242.93,2809.0,236.2196,236.3169,236.2099,236.2974,2809.0
2020-11-27 12:35:00,242.99,243.07,242.93,243.06,3095.0,236.3558,236.4336,236.2974,236.4239,3095.0
2020-11-27 12:40:00,243.05,243.07,242.92,242.92,1704.0,236.4141,236.4336,236.2877,236.2877,1704.0
2020-11-27 12:45:00,243.01,243.03,242.98,243.03,7686.0,236.3752,236.3947,236.3461,236.3947,7686.0
2020-11-27 12:50:00,243.04,243.21,243.03,243.2,2762.0,236.4044,236.5698,236.3947,236.56,2762.0
2020-11-27 12:55:00,243.18,243.37,243.13,243.36,6248.0,236.5406,236.7254,236.492,236.7157,6248.0
2020-11-30 09:30:00,243.77,243.97,243.56,243.62,27594.0,237.1145,237.309,236.9102,236.9686,27594.0
2020-11-30 09:35:00,243.45,243.56,243.13,243.56,13056.0,236.8032,236.9102,236.492,236.9102,13056.0
2020-11-30 09:40:00,243.58,243.58,242.95,243.2,4141.0,236.9297,236.9297,236.3169,236.56,4141.0
2020-11-30 09:45:00,243.08,243.09,242.68,242.69,5361.0,236.4433,236.4531,236.0542,236.064,5361.0
2020-11-30 09:50:00,242.64,243.12,242.58,243.12,3180.0,236.0153,236.4822,235.957,236.4822,3180.0
2020-11-30 09:55:00,243.28,243.45,243.2,243.2,11763.0,236.6379,236.8032,236.56,236.56,11763.0
2020-11-30 10:00:00,243.2,243.29,242.79,242.8,3202.0,236.56,236.6476,236.1612,236.171,3202.0
2020-11-30 10:05:00,242.97,243.21,242.86,242.87,2467.0,236.3363,236.5698,236.2293,236.2391,2467.0
2020-11-30 10:10:00,242.88,243.01,242.6,242.79,7225.0,236.2488,236.3752,235.9764,236.1612,7225.0
2020-11-30 10:15:00,242.7,242.82,242.45,242.56,5135.0,236.0737,236.1904,235.8305,235.9375,5135.0
2020-11-30 10:20:00,242.65,242.72,242.44,242.46,10076.0,236.0251,236.0932,235.8208,235.8403,10076.0
2020-11-30 10:25:00,242.52,242.6,242.12,242.18,4295.0,235.8986,235.9764,235.5095,235.5679,4295.0
2020-11-30 10:30:00,242.04,242.17,241.88,241.9,9327.0,235.4317,235.5582,235.2761,235.2955,9327.0
2020-11-30 10:35:00,241.79,241.8,241.07,241.07,6036.0,235.1885,235.1983,234.4882,234.4882,6036.0
2020-11-30 10:40:00,240.96,241.15,240.16,240.16,5834.0,234.3812,234.566,233.603,233.603,5834.0
2020-11-30 10:45:00,240.01,240.76,239.99,240.76,9027.0,233.4571,234.1867,233.4377,234.1867,9027.0
2020-11-30 10:50:00,240.89,241.25,240.88,241.13,1940.0,234.3131,234.6633,234.3034,234.5466,1940.0
2020-11-30 10:55:00,241.19,241.58,241.15,241.58,9582.0,234.6049,234.9843,234.566,234.9843,9582.0
2020-11-30 11:00:00,241.44,241.69,241.25,241.66,9116.0,234.8481,235.0913,234.6633,235.0621,9116.0
2020-11-30 11:05:00,241.6,241.77,241.59,241.69,6405.0,235.0037,235.1691,234.994,235.0913,6405.0
2020-11-30 11:10:00,241.64,241.75,241.54,241.55,5933.0,235.0426,235.1496,234.9454,234.9551,5933.0
2020-11-30 11:15:00,241.52,241.8,241.48,241.52,7956.0,234.9259,235.1983,234.887,234.9259,7956.0
2020-11-30 11:20:00,241.57,241.72,241.47,241.56,8847.0,234.9746,235.1205,234.8773,234.9648,8847.0
2020-11-30 11:25:00,241.55,241.64,241.35,241.35,4287.0,234.9551,235.0426,234.7606,234.7606,4287.0
2020-11-30 11:30:00,241.27,241.44,240.9,240.94,12078.0,234.6827,234.8481,234.3228,234.3618,12078.0
2020-11-30 11:35:00,240.94,241.43,240.94,241.4,3522.0,234.3618,234.8384,234.3618,234.8092,3522.0
2020-11-30 11:40:00,241.43,241.88,241.41,241.88,3970.0,234.8384,235.2761,234.8189,235.2761,3970.0
2020-11-30 11:45:00,241.8,241.95,241.77,241.9,2523.0,235.1983,235.3442,235.1691,235.2955,2523.0
2020-11-30 11:50:00,241.98,241.99,241.89,241.92,4216.0,235.3734,235.3831,235.2858,235.315,4216.0
2020-11-30 11:55:00,242.05,242.05,241.86,241.87,2313.0,235.4414,235.4414,235.2566,235.2664,2313.0
2020-11-30 12:00:00,241.88,241.88,241.7,241.7,1766.0,235.2761,235.2761,235.101,235.101,1766.0
2020-11-30 12:05:00,241.76,241.82,241.65,241.75,1468.0,235.1594,235.2177,235.0524,235.1496,1468.0
2020-11-30 12:10:00,241.78,242.1,241.67,242.08,2220.0,235.1788,235.4901,235.0718,235.4706,2220.0
2020-11-30 12:15:00,242.1,242.17,242.1,242.14,1753.0,235.4901,235.5582,235.4901,235.529,1753.0
2020-11-30 12:20:00,242.14,242.17,241.88,242.17,3279.0,235.529,235.5582,235.2761,235.5582,3279.0
2020-11-30 12:25:00,242.16,242.27,242.16,242.23,2170.0,235.5484,235.6554,235.5484,235.6165,2170.0
2020-11-30 12:30:00,242.33,242.38,242.27,242.31,2760.0,235.7138,235.7624,235.6554,235.6943,2760.0
2020-11-30 12:35:00,242.3,242.33,242.13,242.14,6829.0,235.6846,235.7138,235.5193,235.529,6829.0
2020-11-30 12:40:00,242.26,242.36,242.11,242.36,2462.0,235.6457,235.743,235.4998,235.743,2462.0
2020-11-30 12:45:00,242.31,242.32,242.22,242.27,2618.0,235.6943,235.7041,235.6068,235.6554,2618.0
2020-11-30 12:50:00,242.3,242.33,242.26,242.32,2620.0,235.6846,235.7138,235.6457,235.7041,2620.0
2020-11-30 12:55:00,242.28,242.5,242.27,242.45,2408.0,235.6652,235.8792,235.6554,235.8305,2408.0
2020-11-30 13:00:00,242.43,242.53,242.4,242.4,1461.0,235.8111,235.9083,235.7819,235.7819,1461.0
2020-11-30 13:05:00,242.38,242.62,242.37,242.51,4563.0,235.7624,235.9959,235.7527,235.8889,4563.0
2020-11-30 13:10:00,242.5,242.5,242.28,242.33,3461.0,235.8792,235.8792,235.6652,235.7138,3461.0
2020-11-30 13:15:00,242.29,242.46,242.29,242.46,1184.0,235.6749,235.8403,235.6749,235.8403,1184.0
2020-11-30 13:20:00,242.56,242.68,242.54,242.54,5970.0,235.9375,236.0542,235.9181,235.9181,5970.0
2020-11-30 13:25:00,242.58,242.59,242.44,242.49,8577.0,235.957,235.9667,235.8208,235.8694,8577.0
2020-11-30 13:30:00,242.49,242.59,242.37,242.47,10911.0,235.8694,235.9667,235.7527,235.85,10911.0
2020-11-30 13:35:00,242.49,242.58,242.47,242.53,57627.0,235.8694,235.957,235.85,235.9083,57627.0
2020-11-30 13:40:00,242.68,242.73,242.66,242.67,2796.0,236.0542,236.1029,236.0348,236.0445,2796.0
2020-11-30 13:45:00,242.75,242.86,242.67,242.78,9791.0,236.1223,236.2293,236.0445,236.1515,9791.0
2020-11-30 13:50:00,242.9,242.94,242.72,242.72,3159.0,236.2682,236.3071,236.0932,236.0932,3159.0
2020-11-30 13:55:00,242.69,242.72,242.6,242.68,8613.0,236.064,236.0932,235.9764,236.0542,8613.0
2020-11-30 14:00:00,242.68,242.68,242.47,242.56,8363.0,236.0542,236.0542,235.85,235.9375,8363.0
2020-11-30 14:05:00,242.6,242.75,242.52,242.75,3479.0,235.9764,236.1223,235.8986,236.1223,3479.0
2020-11-30 14:10:00,242.72,242.9,242.7,242.9,4751.0,236.0932,236.2682,236.0737,236.2682,4751.0
2020-11-30 14:15:00,242.87,242.89,242.73,242.84,13483.0,236.2391,236.2585,236.1029,236.2099,13483.0
2020-11-30 14:20:00,242.85,242.99,242.83,242.94,8321.0,236.2196,236.3558,236.2002,236.3071,8321.0
2020-11-30 14:25:00,242.94,243.12,242.93,243.11,6921.0,236.3071,236.4822,236.2974,236.4725,6921.0
2020-11-30 14:30:00,243.13,243.21,243.07,243.21,6241.0,236.492,236.5698,236.4336,236.5698,6241.0
2020-11-30 14:35:00,243.23,243.23,243.11,243.21,7807.0,236.5892,236.5892,236.4725,236.5698,7807.0
2020-11-30 14:40:00,243.19,243.32,243.14,243.15,20003.0,236.5503,236.6768,236.5017,236.5114,20003.0
2020-11-30 14:45:00,243.16,243.34,243.1,243.31,5807.0,236.5211,236.6962,236.4628,236.667,5807.0
2020-11-30 14:50:00,243.35,243.45,243.13,243.17,5628.0,236.706,236.8032,236.492,236.5309,5628.0
2020-11-30 14:55:00,243.23,243.68,243.23,243.68,2692.0,236.5892,237.0269,236.5892,237.0269,2692.0
2020-11-30 15:00:00,243.75,243.84,243.57,243.57,9484.0,237.095,237.1826,236.9199,236.9199,9484.0
2020-11-30 15:05:00,243.58,243.75,243.43,243.5,3147.0,236.9297,237.095,236.7838,236.8519,3147.0
2020-11-30 15:10:00,243.51,243.57,243.33,243.33,3648.0,236.8616,236.9199,236.6865,236.6865,3648.0
2020-11-30 15:15:00,243.41,243.59,243.41,243.59,7730.0,236.7643,236.9394,236.7643,236.9394,7730.0
2020-11-30 15:20:00,243.57,243.63,243.48,243.59,4356.0,236.9199,236.9783,236.8324,236.9394,4356.0
2020-11-30 15:25:00,243.57,243.57,243.07,243.07,13405.0,236.9199,236.9199,236.4336,236.4336,13405.0
2020-11-30 15:30:00,243.1,243.39,243.08,243.29,14475.0,236.4628,236.7449,236.4433,236.6476,14475.0
2020-11-30 15:35:00,243.34,243.49,243.25,243.39,5202.0,236.6962,236.8421,236.6087,236.7449,5202.0
2020-11-30 15:40:00,243.42,243.46,243.22,243.31,9140.0,236.774,236.8129,236.5795,236.667,9140.0
2020-11-30 15:45:00,243.38,243.57,243.3,243.3,3596.0,236.7351,236.9199,236.6573,236.6573,3596.0
2020-11-30 15:50:00,243.59,243.74,243.32,243.52,11643.0,236.9394,237.0853,236.6768,236.8713,11643.0
2020-11-30 15:55:00,243.45,243.95,243.08,243.74,42003.0,236.8032,237.2896,236.4433,237.0853,42003.0
2020-12-01 09:30:00,245.67,246.08,245.01,245.09,42143.0,238.9626,239.3614,238.3206,238.3984,42143.0
2020-12-01 09:35:00,245.02,245.41,245.0,245.13,8188.0,238.3304,238.7097,238.3109,238.4374,8188.0
2020-12-01 09:40:00,245.08,245.55,244.96,245.43,7714.0,238.3887,238.8459,238.272,238.7292,7714.0
2020-12-01 09:45:00,245.48,245.65,245.34,245.49,2475.0,238.7778,238.9432,238.6416,238.7875,2475.0
2020-12-01 09:50:00,245.62,245.72,245.47,245.7,2978.0,238.914,239.0112,238.7681,238.9918,2978.0
2020-12-01 09:55:00,245.71,245.75,245.45,245.59,3563.0,239.0015,239.0404,238.7486,238.8848,3563.0
2020-12-01 10:00:00,245.56,246.15,245.56,246.05,2419.0,238.8556,239.4295,238.8556,239.3322,2419.0
2020-12-01 10:05:00,245.91,246.15,245.87,246.15,2649.0,239.1961,239.4295,239.1572,239.4295,2649.0
2020-12-01 10:10:00,246.08,246.1,245.81,245.81,3134.0,239.3614,239.3809,239.0988,239.0988,3134.0
2020-12-01 10:15:00,245.86,246.25,245.76,246.21,13069.0,239.1474,239.5268,239.0502,239.4879,13069.0
2020-12-01 10:20:00,246.12,246.21,245.94,245.98,2206.0,239.4003,239.4879,239.2252,239.2641,2206.0
2020-12-01 10:25:00,245.88,245.88,245.64,245.75,4514.0,239.1669,239.1669,238.9334,239.0404,4514.0
2020-12-01 10:30:00,245.65,245.65,245.33,245.39,4088.0,238.9432,238.9432,238.6319,238.6903,4088.0
2020-12-01 10:35:00,245.38,245.39,244.78,244.78,12373.0,238.6805,238.6903,238.0969,238.0969,12373.0
2020-12-01 10:40:00,244.75,245.22,244.75,245.21,2695.0,238.0677,238.5249,238.0677,238.5152,2695.0
2020-12-01 10:45:00,245.2,245.2,244.91,245.09,4404.0,238.5054,238.5054,238.2234,238.3984,4404.0
2020-12-01 10:50:00,245.18,245.3,245.17,245.3,8302.0,238.486,238.6027,238.4763,238.6027,8302.0
2020-12-01 10:55:00,245.21,245.42,245.14,245.33,4314.0,238.5152,238.7194,238.4471,238.6319,4314.0
2020-12-01 11:00:00,245.45,245.71,245.44,245.68,10197.0,238.7486,239.0015,238.7389,238.9723,10197.0
2020-12-01 11:05:00,245.65,245.92,245.64,245.88,4906.0,238.9432,239.2058,238.9334,239.1669,4906.0
2020-12-01 11:10:00,245.95,246.04,245.84,245.85,8126.0,239.235,239.3225,239.128,239.1377,8126.0
2020-12-01 11:15:00,245.79,245.94,245.79,245.94,2772.0,239.0793,239.2252,239.0793,239.2252,2772.0
2020-12-01 11:20:00,245.93,245.97,245.84,245.97,2981.0,239.2155,239.2544,239.128,239.2544,2981.0
2020-12-01 11:25:00,246.05,246.08,245.91,246.08,1905.0,239.3322,239.3614,239.1961,239.3614,1905.0
2020-12-01 11:30:00,246.06,246.22,245.75,246.16,12763.0,239.342,239.4976,239.0404,239.4392,12763.0
2020-12-01 11:35:00,246.21,246.29,245.8,245.99,2402.0,239.4879,239.5657,239.0891,239.2739,2402.0
2020-12-01 11:40:00,246.02,246.31,246.02,246.28,3798.0,239.3031,239.5851,239.3031,239.556,3798.0
2020-12-01 11:45:00,246.17,246.21,246.03,246.03,1445.0,239.449,239.4879,239.3128,239.3128,1445.0
2020-12-01 11:50:00,246.19,246.24,246.1,246.17,4701.0,239.4684,239.517,239.3809,239.449,4701.0
2020-12-01 11:55:00,246.17,246.34,246.11,246.27,7109.0,239.449,239.6143,239.3906,239.5462,7109.0
2020-12-01 12:00:00,246.23,246.5,246.2,246.5,1685.0,239.5073,239.77,239.4781,239.77,1685.0
2020-12-01 12:05:00,246.49,246.71,246.42,246.71,6551.0,239.7602,239.9742,239.6921,239.9742,6551.0
2020-12-01 12:10:00,246.66,246.79,246.6,246.62,7720.0,239.9256,240.052,239.8672,239.8867,7720.0
2020-12-01 12:15:00,246.65,246.71,246.51,246.52,4564.0,239.9159,239.9742,239.7797,239.7894,4564.0
2020-12-01 12:20:00,246.47,246.62,246.44,246.59,6020.0,239.7408,239.8867,239.7116,239.8575,6020.0
2020-12-01 12:25:00,246.62,246.68,246.55,246.62,6639.0,239.8867,239.945,239.8186,239.8867,6639.0
2020-12-01 12:30:00,246.71,246.85,246.7,246.74,3217.0,239.9742,240.1104,239.9645,240.0034,3217.0
2020-12-01 12:35:00,246.79,246.79,246.58,246.58,5431.0,240.052,240.052,239.8478,239.8478,5431.0
2020-12-01 12:40:00,246.56,246.57,246.28,246.34,2754.0,239.8283,239.838,239.556,239.6143,2754.0
2020-12-01 12:45:00,246.3,246.64,246.27,246.61,4769.0,239.5754,239.9061,239.5462,239.8769,4769.0
2020-12-01 12:50:00,246.62,246.63,246.46,246.53,2883.0,239.8867,239.8964,239.731,239.7991,2883.0
2020-12-01 12:55:00,246.61,246.63,246.41,246.41,4655.0,239.8769,239.8964,239.6824,239.6824,4655.0
2020-12-01 13:00:00,246.43,246.61,246.43,246.61,3854.0,239.7019,239.8769,239.7019,239.8769,3854.0
2020-12-01 13:05:00,246.6,246.76,246.56,246.76,4405.0,239.8672,240.0229,239.8283,240.0229,4405.0
2020-12-01 13:10:00,246.83,246.83,246.61,246.73,2658.0,240.0909,240.0909,239.8769,239.9937,2658.0
2020-12-01 13:15:00,246.63,246.79,246.62,246.67,3439.0,239.8964,240.052,239.8867,239.9353,3439.0
2020-12-01 13:20:00,246.71,246.89,246.65,246.74,3357.0,239.9742,240.1493,239.9159,240.0034,3357.0
2020-12-01 13:25:00,246.81,247.1,246.79,247.1,9888.0,240.0715,240.3536,240.052,240.3536,9888.0
2020-12-01 13:30:00,247.06,247.07,246.99,247.06,1544.0,240.3147,240.3244,240.2466,240.3147,1544.0
2020-12-01 13:35:00,247.06,247.12,247.04,247.08,11385.0,240.3147,240.373,240.2952,240.3341,11385.0
2020-12-01 13:40:00,247.1,247.13,247.05,247.05,17782.0,240.3536,240.3827,240.3049,240.3049,17782.0
2020-12-01 13:45:00,247.12,247.27,247.09,247.27,2442.0,240.373,240.5189,240.3438,240.5189,2442.0
2020-12-01 13:50:00,247.24,247.24,247.08,247.08,1843.0,240.4897,240.4897,240.3341,240.3341,1843.0
2020-12-01 13:55:00,247.11,247.17,247.01,247.01,2263.0,240.3633,240.4217,240.266,240.266,2263.0
2020-12-01 14:00:00,247.06,247.16,247.03,247.07,1049.0,240.3147,240.4119,240.2855,240.3244,1049.0
2020-12-01 14:05:00,247.09,247.17,247.05,247.17,4168.0,240.3438,240.4217,240.3049,240.4217,4168.0
2020-12-01 14:10:00,247.14,247.4,247.14,247.31,8391.0,240.3925,240.6454,240.3925,240.5578,8391.0
2020-12-01 14:15:00,247.33,247.37,247.11,247.22,6297.0,240.5773,240.6162,240.3633,240.4703,6297.0
2020-12-01 14:20:00,247.18,247.18,246.92,246.92,8926.0,240.4314,240.4314,240.1785,240.1785,8926.0
2020-12-01 14:25:00,247.07,247.07,246.98,247.05,2041.0,240.3244,240.3244,240.2368,240.3049,2041.0
2020-12-01 14:30:00,246.88,246.94,246.82,246.83,6349.0,240.1396,240.1979,240.0812,240.0909,6349.0
2020-12-01 14:35:00,246.82,246.98,246.82,246.94,8366.0,240.0812,240.2368,240.0812,240.1979,8366.0
2020-12-01 14:40:00,247.02,247.24,247.0,247.18,4122.0,240.2758,240.4897,240.2563,240.4314,4122.0
2020-12-01 14:45:00,247.15,247.2,247.02,247.02,6612.0,240.4022,240.4508,240.2758,240.2758,6612.0
2020-12-01 14:50:00,246.87,246.92,246.57,246.64,4572.0,240.1298,240.1785,239.838,239.9061,4572.0
2020-12-01 14:55:00,246.63,246.68,246.51,246.51,4446.0,239.8964,239.945,239.7797,239.7797,4446.0
2020-12-01 15:00:00,246.59,246.61,246.36,246.43,9043.0,239.8575,239.8769,239.6338,239.7019,9043.0
2020-12-01 15:05:00,246.37,246.38,245.83,245.91,8663.0,239.6435,239.6532,239.1182,239.1961,8663.0
2020-12-01 15:10:00,245.83,246.23,245.83,246.2,3883.0,239.1182,239.5073,239.1182,239.4781,3883.0
2020-12-01 15:15:00,246.17,246.22,245.83,245.84,4682.0,239.449,239.4976,239.1182,239.128,4682.0
2020-12-01 15:20:00,245.75,246.12,245.73,246.11,4871.0,239.0404,239.4003,239.021,239.3906,4871.0
2020-12-01 15:25:00,246.19,246.23,246.0,246.17,3784.0,239.4684,239.5073,239.2836,239.449,3784.0
2020-12-01 15:30:00,246.12,246.13,245.86,245.88,4813.0,239.4003,239.4101,239.1474,239.1669,4813.0
2020-12-01 15:35:00,245.96,246.12,245.87,246.11,6013.0,239.2447,239.4003,239.1572,239.3906,6013.0
2020-12-01 15:40:00,245.92,246.09,245.9,246.09,8545.0,239.2058,239.3711,239.1863,239.3711,8545.0
2020-12-01 15:45:00,246.09,246.2,245.99,246.08,9272.0,239.3711,239.4781,239.2739,239.3614,9272.0
2020-12-01 15:50:00,245.99,246.54,245.99,246.54,4706.0,239.2739,239.8089,239.2739,239.8089,4706.0
2020-12-01 15:55:00,246.46,246.54,246.19,246.26,6741.0,239.731,239.8089,239.4684,239.5365,6741.0
2020-12-02 09:30:00,245.08,245.08,244.01,244.22,32401.0,238.3887,238.3887,237.3479,237.5522,32401.0
2020-12-02 09:35:00,244.01,244.37,243.85,244.16,6952.0,237.3479,237.6981,237.1923,237.4938,6952.0
2020-12-02 09:40:00,244.0,244.24,243.42,243.42,8823.0,237.3382,237.5717,236.774,236.774,8823.0
2020-12-02 09:45:00,243.5,243.71,243.33,243.4,10597.0,236.8519,237.0561,236.6865,236.7546,10597.0
2020-12-02 09:50:00,243.23,244.07,243.23,244.07,3106.0,236.5892,237.4063,236.5892,237.4063,3106.0
2020-12-02 09:55:00,244.06,244.59,244.0,244.54,5876.0,237.3966,237.9121,237.3382,237.8635,5876.0
2020-12-02 10:00:00,244.52,244.65,244.37,244.56,2417.0,237.844,237.9705,237.6981,237.8829,2417.0
2020-12-02 10:05:00,244.41,244.54,244.25,244.48,5495.0,237.737,237.8635,237.5814,237.8051,5495.0
2020-12-02 10:10:00,244.6,244.91,244.59,244.83,3941.0,237.9218,238.2234,237.9121,238.1455,3941.0
2020-12-02 10:15:00,244.75,245.05,244.75,244.99,15195.0,238.0677,238.3595,238.0677,238.3012,15195.0
2020-12-02 10:20:00,245.0,245.13,244.83,244.9,8963.0,238.3109,238.4374,238.1455,238.2136,8963.0
2020-12-02 10:25:00,244.95,245.29,244.95,245.11,6967.0,238.2623,238.593,238.2623,238.4179,6967.0
2020-12-02 10:30:00,245.03,245.18,245.01,245.1,5975.0,238.3401,238.486,238.3206,238.4082,5975.0
2020-12-02 10:35:00,245.13,245.14,244.92,245.09,4534.0,238.4374,238.4471,238.2331,238.3984,4534.0
2020-12-02 10:40:00,245.18,245.32,245.06,245.3,2392.0,238.486,238.6222,238.3693,238.6027,2392.0
2020-12-02 10:45:00,245.34,245.35,245.0,245.0,11342.0,238.6416,238.6513,238.3109,238.3109,11342.0
2020-12-02 10:50:00,244.88,244.91,244.73,244.74,5497.0,238.1942,238.2234,238.0483,238.058,5497.0
2020-12-02 10:55:00,244.71,244.89,244.63,244.85,5886.0,238.0288,238.2039,237.951,238.165,5886.0
2020-12-02 11:00:00,244.89,245.14,244.88,245.13,4370.0,238.2039,238.4471,238.1942,238.4374,4370.0
2020-12-02 11:05:00,245.16,245.17,245.02,245.16,4548.0,238.4665,238.4763,238.3304,238.4665,4548.0
2020-12-02 11:10:00,245.2,245.37,245.15,245.22,4649.0,238.5054,238.6708,238.4568,238.5249,4649.0
2020-12-02 11:15:00,245.25,245.25,245.01,245.18,6517.0,238.5541,238.5541,238.3206,238.486,6517.0
2020-12-02 11:20:00,245.31,245.35,245.24,245.34,2371.0,238.6124,238.6513,238.5444,238.6416,2371.0
2020-12-02 11:25:00,245.22,245.31,245.12,245.31,2812.0,238.5249,238.6124,238.4276,238.6124,2812.0
2020-12-02 11:30:00,245.39,245.39,245.14,245.15,3115.0,238.6903,238.6903,238.4471,238.4568,3115.0
2020-12-02 11:35:00,245.22,245.25,245.02,245.25,2451.0,238.5249,238.5541,238.3304,238.5541,2451.0
2020-12-02 11:40:00,245.3,245.48,245.3,245.39,6027.0,238.6027,238.7778,238.6027,238.6903,6027.0
2020-12-02 11:45:00,245.38,245.48,245.29,245.41,4853.0,238.6805,238.7778,238.593,238.7097,4853.0
2020-12-02 11:50:00,245.39,245.65,245.38,245.58,3329.0,238.6903,238.9432,238.6805,238.8751,3329.0
2020-12-02 11:55:00,245.64,245.67,245.48,245.55,9007.0,238.9334,238.9626,238.7778,238.8459,9007.0
2020-12-02 12:00:00,245.56,245.68,245.55,245.64,1864.0,238.8556,238.9723,238.8459,238.9334,1864.0
2020-12-02 12:05:00,245.7,245.74,245.59,245.68,1732.0,238.9918,239.0307,238.8848,238.9723,1732.0
2020-12-02 12:10:00,245.78,245.83,245.44,245.44,2579.0,239.0696,239.1182,238.7389,238.7389,2579.0
2020-12-02 12:15:00,245.5,245.57,245.37,245.48,9309.0,238.7973,238.8653,238.6708,238.7778,9309.0
2020-12-02 12:20:00,245.49,245.49,245.28,245.33,8745.0,238.7875,238.7875,238.5833,238.6319,8745.0
2020-12-02 12:25:00,245.39,245.52,245.38,245.45,4096.0,238.6903,238.8167,238.6805,238.7486,4096.0
2020-12-02 12:30:00,245.49,245.49,245.29,245.34,1073.0,238.7875,238.7875,238.593,238.6416,1073.0
2020-12-02 12:35:00,245.31,245.39,245.3,245.33,2377.0,238.6124,238.6903,238.6027,238.6319,2377.0
2020-12-02 12:40:00,245.26,245.27,245.1,245.1,1038.0,238.5638,238.5735,238.4082,238.4082,1038.0
2020-12-02 12:45:00,245.06,245.26,245.06,245.25,4833.0,238.3693,238.5638,238.3693,238.5541,4833.0
2020-12-02 12:50:00,245.2,245.44,245.17,245.33,8402.0,238.5054,238.7389,238.4763,238.6319,8402.0
2020-12-02 12:55:00,245.39,245.4,245.24,245.25,2813.0,238.6903,238.7,238.5444,238.5541,2813.0
2020-12-02 13:00:00,245.18,245.24,245.13,245.17,3459.0,238.486,238.5444,238.4374,238.4763,3459.0
2020-12-02 13:05:00,245.25,245.39,245.24,245.36,1481.0,238.5541,238.6903,238.5444,238.6611,1481.0
2020-12-02 13:10:00,245.39,245.49,245.36,245.48,1301.0,238.6903,238.7875,238.6611,238.7778,1301.0
2020-12-02 13:15:00,245.45,245.6,245.44,245.5,1992.0,238.7486,238.8945,238.7389,238.7973,1992.0
2020-12-02 13:20:00,245.39,245.42,245.36,245.4,2433.0,238.6903,238.7194,238.6611,238.7,2433.0
2020-12-02 13:25:00,245.39,245.42,245.31,245.31,7284.0,238.6903,238.7194,238.6124,238.6124,7284.0
2020-12-02 13:30:00,245.34,245.35,245.04,245.04,5370.0,238.6416,238.6513,238.3498,238.3498,5370.0
2020-12-02 13:35:00,245.15,245.33,245.15,245.28,5884.0,238.4568,238.6319,238.4568,238.5833,5884.0
2020-12-02 13:40:00,245.21,245.21,244.97,245.03,4138.0,238.5152,238.5152,238.2817,238.3401,4138.0
2020-12-02 13:45:00,245.09,245.09,244.85,244.86,1398.0,238.3984,238.3984,238.165,238.1747,1398.0
2020-12-02 13:50:00,244.93,245.2,244.92,245.13,5239.0,238.2428,238.5054,238.2331,238.4374,5239.0
2020-12-02 13:55:00,245.12,245.17,244.98,245.04,3514.0,238.4276,238.4763,238.2915,238.3498,3514.0
2020-12-02 14:00:00,244.91,245.04,244.88,244.91,1565.0,238.2234,238.3498,238.1942,238.2234,1565.0
2020-12-02 14:05:00,244.93,245.05,244.9,245.05,18930.0,238.2428,238.3595,238.2136,238.3595,18930.0
2020-12-02 14:10:00,244.87,244.99,244.86,244.88,3060.0,238.1845,238.3012,238.1747,238.1942,3060.0
2020-12-02 14:15:00,244.9,245.24,244.89,245.23,1761.0,238.2136,238.5444,238.2039,238.5346,1761.0
2020-12-02 14:20:00,245.28,245.44,245.27,245.33,13243.0,238.5833,238.7389,238.5735,238.6319,13243.0
2020-12-02 14:25:00,245.22,245.54,245.21,245.54,9014.0,238.5249,238.8362,238.5152,238.8362,9014.0
2020-12-02 14:30:00,245.42,245.64,245.42,245.63,4296.0,238.7194,238.9334,238.7194,238.9237,4296.0
2020-12-02 14:35:00,245.5,245.5,245.45,245.45,3438.0,238.7973,238.7973,238.7486,238.7486,3438.0
2020-12-02 14:40:00,245.47,245.51,245.38,245.44,9539.0,238.7681,238.807,238.6805,238.7389,9539.0
2020-12-02 14:45:00,245.5,245.53,245.45,245.49,8286.0,238.7973,238.8264,238.7486,238.7875,8286.0
2020-12-02 14:50:00,245.5,245.54,245.45,245.47,3281.0,238.7973,238.8362,238.7486,238.7681,3281.0
2020-12-02 14:55:00,245.52,245.67,245.51,245.63,17718.0,238.8167,238.9626,238.807,238.9237,17718.0
2020-12-02 15:00:00,245.69,245.81,245.62,245.76,33550.0,238.9821,239.0988,238.914,239.0502,33550.0
2020-12-02 15:05:00,245.76,245.82,245.69,245.79,26280.0,239.0502,239.1085,238.9821,239.0793,26280.0
2020-12-02 15:10:00,245.84,245.84,245.7,245.71,3177.0,239.128,239.128,238.9918,239.0015,3177.0
2020-12-02 15:15:00,245.74,245.74,245.42,245.44,8770.0,239.0307,239.0307,238.7194,238.7389,8770.0
2020-12-02 15:20:00,245.45,245.55,245.4,245.41,3968.0,238.7486,238.8459,238.7,238.7097,3968.0
2020-12-02 15:25:00,245.33,245.43,245.25,245.26,1748.0,238.6319,238.7292,238.5541,238.5638,1748.0
2020-12-02 15:30:00,245.34,245.49,245.3,245.44,3369.0,238.6416,238.7875,238.6027,238.7389,3369.0
2020-12-02 15:35:00,245.41,245.42,245.23,245.36,28327.0,238.7097,238.7194,238.5346,238.6611,28327.0
2020-12-02 15:40:00,245.26,245.56,245.26,245.53,7450.0,238.5638,238.8556,238.5638,238.8264,7450.0
2020-12-02 15:45:00,245.44,245.56,245.42,245.56,6794.0,238.7389,238.8556,238.7194,238.8556,6794.0
2020-12-02 15:50:00,245.46,245.67,245.39,245.51,7229.0,238.7583,238.9626,238.6903,238.807,7229.0
2020-12-02 15:55:00,245.46,245.67,245.46,245.6,7684.0,238.7583,238.9626,238.7583,238.8945,7684.0
2020-12-03 09:30:00,245.79,246.37,245.59,246.28,34773.0,239.0793,239.6435,238.8848,239.556,34773.0
2020-12-03 09:35:00,246.35,246.35,246.25,246.32,2759.0,239.624,239.624,239.5268,239.5949,2759.0
2020-12-03 09:40:00,246.25,246.4,246.21,246.21,2909.0,239.5268,239.6727,239.4879,239.4879,2909.0
2020-12-03 09:45:00,246.37,246.47,246.12,246.47,6468.0,239.6435,239.7408,239.4003,239.7408,6468.0
2020-12-03 09:50:00,246.46,246.56,246.21,246.27,9346.0,239.731,239.8283,239.4879,239.5462,9346.0
2020-12-03 09:55:00,246.33,246.41,246.14,246.38,2499.0,239.6046,239.6824,239.4198,239.6532,2499.0
2020-12-03 10:00:00,246.49,246.89,246.49,246.8,5870.0,239.7602,240.1493,239.7602,240.0618,5870.0
2020-12-03 10:05:00,246.8,247.06,246.76,246.97,6422.0,240.0618,240.3147,240.0229,240.2271,6422.0
2020-12-03 10:10:00,247.06,247.15,246.9,247.03,8242.0,240.3147,240.4022,240.159,240.2855,8242.0
2020-12-03 10:15:00,247.07,247.16,246.99,247.11,4973.0,240.3244,240.4119,240.2466,240.3633,4973.0
2020-12-03 10:20:00,247.13,247.24,247.03,247.16,2071.0,240.3827,240.4897,240.2855,240.4119,2071.0
2020-12-03 10:25:00,247.01,247.03,246.78,246.84,5759.0,240.266,240.2855,240.0423,240.1007,5759.0
2020-12-03 10:30:00,246.82,246.98,246.82,246.9,6648.0,240.0812,240.2368,240.0812,240.159,6648.0
2020-12-03 10:35:00,246.79,246.79,246.52,246.56,6981.0,240.052,240.052,239.7894,239.8283,6981.0
2020-12-03 10:40:00,246.55,246.6,246.46,246.53,10460.0,239.8186,239.8672,239.731,239.7991,10460.0
2020-12-03 10:45:00,246.55,246.63,246.5,246.55,5471.0,239.8186,239.8964,239.77,239.8186,5471.0
2020-12-03 10:50:00,246.53,246.68,246.53,246.68,2995.0,239.7991,239.945,239.7991,239.945,2995.0
2020-12-03 10:55:00,246.66,246.68,246.27,246.27,5982.0,239.9256,239.945,239.5462,239.5462,5982.0
2020-12-03 11:00:00,246.3,246.37,246.25,246.31,2293.0,239.5754,239.6435,239.5268,239.5851,2293.0
2020-12-03 11:05:00,246.4,246.41,245.97,245.97,4318.0,239.6727,239.6824,239.2544,239.2544,4318.0
2020-12-03 11:10:00,245.87,245.95,245.78,245.95,4753.0,239.1572,239.235,239.0696,239.235,4753.0
2020-12-03 11:15:00,245.9,246.18,245.89,246.16,3896.0,239.1863,239.4587,239.1766,239.4392,3896.0
2020-12-03 11:20:00,246.2,246.35,246.18,246.34,2886.0,239.4781,239.624,239.4587,239.6143,2886.0
2020-12-03 11:25:00,246.31,246.42,246.31,246.36,4359.0,239.5851,239.6921,239.5851,239.6338,4359.0
2020-12-03 11:30:00,246.48,246.52,246.43,246.45,1188.0,239.7505,239.7894,239.7019,239.7213,1188.0
2020-12-03 11:35:00,246.49,246.49,246.36,246.44,3255.0,239.7602,239.7602,239.6338,239.7116,3255.0
2020-12-03 11:40:00,246.45,246.55,246.38,246.38,7067.0,239.7213,239.8186,239.6532,239.6532,7067.0
2020-12-03 11:45:00,246.36,246.44,246.28,246.28,6112.0,239.6338,239.7116,239.556,239.556,6112.0
2020-12-03 11:50:00,246.17,246.5,246.17,246.47,3178.0,239.449,239.77,239.449,239.7408,3178.0
2020-12-03 11:55:00,246.45,246.69,246.45,246.56,2179.0,239.7213,239.9548,239.7213,239.8283,2179.0
2020-12-03 12:00:00,246.67,246.69,246.56,246.65,4232.0,239.9353,239.9548,239.8283,239.9159,4232.0
2020-12-03 12:05:00,246.68,246.74,246.48,246.49,5082.0,239.945,240.0034,239.7505,239.7602,5082.0
2020-12-03 12:10:00,246.49,246.55,246.37,246.38,7253.0,239.7602,239.8186,239.6435,239.6532,7253.0
2020-12-03 12:15:00,246.4,246.45,246.15,246.27,4264.0,239.6727,239.7213,239.4295,239.5462,4264.0
2020-12-03 12:20:00,246.31,246.31,246.18,246.24,2073.0,239.5851,239.5851,239.4587,239.517,2073.0
2020-12-03 12:25:00,246.32,246.32,246.22,246.32,710.0,239.5949,239.5949,239.4976,239.5949,710.0
2020-12-03 12:30:00,246.31,246.49,246.24,246.31,5336.0,239.5851,239.7602,239.517,239.5851,5336.0
2020-12-03 12:35:00,246.33,246.37,246.18,246.25,9167.0,239.6046,239.6435,239.4587,239.5268,9167.0
2020-12-03 12:40:00,246.19,246.28,246.18,246.2,2210.0,239.4684,239.556,239.4587,239.4781,2210.0
2020-12-03 12:45:00,246.23,246.23,246.06,246.19,3026.0,239.5073,239.5073,239.342,239.4684,3026.0
2020-12-03 12:50:00,246.2,246.2,246.07,246.16,10268.0,239.4781,239.4781,239.3517,239.4392,10268.0
2020-12-03 12:55:00,246.12,246.29,246.1,246.26,2816.0,239.4003,239.5657,239.3809,239.5365,2816.0
2020-12-03 13:00:00,246.17,246.23,246.11,246.12,1316.0,239.449,239.5073,239.3906,239.4003,1316.0
2020-12-03 13:05:00,246.02,246.08,245.89,245.9,1996.0,239.3031,239.3614,239.1766,239.1863,1996.0
2020-12-03 13:10:00,245.95,246.09,245.93,246.09,5275.0,239.235,239.3711,239.2155,239.3711,5275.0
2020-12-03 13:15:00,246.12,246.19,246.1,246.12,1831.0,239.4003,239.4684,239.3809,239.4003,1831.0
2020-12-03 13:20:00,246.17,246.17,246.05,246.06,2081.0,239.449,239.449,239.3322,239.342,2081.0
2020-12-03 13:25:00,246.11,246.24,246.11,246.17,8117.0,239.3906,239.517,239.3906,239.449,8117.0
2020-12-03 13:30:00,246.19,246.2,246.11,246.11,9490.0,239.4684,239.4781,239.3906,239.3906,9490.0
2020-12-03 13:35:00,246.06,246.06,245.95,246.0,4418.0,239.342,239.342,239.235,239.2836,4418.0
2020-12-03 13:40:00,245.98,246.01,245.92,245.93,2444.0,239.2641,239.2933,239.2058,239.2155,2444.0
2020-12-03 13:45:00,245.94,245.99,245.8,245.97,5299.0,239.2252,239.2739,239.0891,239.2544,5299.0
2020-12-03 13:50:00,245.92,245.99,245.85,245.86,8595.0,239.2058,239.2739,239.1377,239.1474,8595.0
2020-12-03 13:55:00,245.81,245.86,245.6,245.63,11614.0,239.0988,239.1474,238.8945,238.9237,11614.0
2020-12-03 14:00:00,245.71,245.92,245.66,245.89,2980.0,239.0015,239.2058,238.9529,239.1766,2980.0
2020-12-03 14:05:00,245.87,245.98,245.84,245.95,3144.0,239.1572,239.2641,239.128,239.235,3144.0
2020-12-03 14:10:00,245.98,246.02,245.93,245.94,4149.0,239.2641,239.3031,239.2155,239.2252,4149.0
2020-12-03 14:15:00,245.97,246.0,245.87,245.89,6108.0,239.2544,239.2836,239.1572,239.1766,6108.0
2020-12-03 14:20:00,245.89,245.93,245.83,245.84,2467.0,239.1766,239.2155,239.1182,239.128,2467.0
2020-12-03 14:25:00,245.83,245.87,245.76,245.87,4227.0,239.1182,239.1572,239.0502,239.1572,4227.0
2020-12-03 14:30:00,245.84,246.01,245.84,246.01,3585.0,239.128,239.2933,239.128,239.2933,3585.0
2020-12-03 14:35:00,246.05,246.15,246.04,246.13,6629.0,239.3322,239.4295,239.3225,239.4101,6629.0
2020-12-03 14:40:00,246.18,246.22,246.05,246.05,4771.0,239.4587,239.4976,239.3322,239.3322,4771.0
2020-12-03 14:45:00,246.09,246.09,245.96,245.97,6390.0,239.3711,239.3711,239.2447,239.2544,6390.0
2020-12-03 14:50:00,246.05,246.19,245.96,246.19,4457.0,239.3322,239.4684,239.2447,239.4684,4457.0
2020-12-03 14:55:00,246.17,246.33,246.15,246.31,5748.0,239.449,239.6046,239.4295,239.5851,5748.0
2020-12-03 15:00:00,246.2,246.35,246.14,246.23,18333.0,239.4781,239.624,239.4198,239.5073,18333.0
2020-12-03 15:05:00,246.25,246.26,246.06,246.09,7031.0,239.5268,239.5365,239.342,239.3711,7031.0
2020-12-03 15:10:00,246.08,246.42,246.07,246.41,4195.0,239.3614,239.6921,239.3517,239.6824,4195.0
2020-12-03 15:15:00,246.41,246.41,246.3,246.37,4334.0,239.6824,239.6824,239.5754,239.6435,4334.0
2020-12-03 15:20:00,246.31,246.54,246.31,246.5,3687.0,239.5851,239.8089,239.5851,239.77,3687.0
2020-12-03 15:25:00,246.49,246.56,246.45,246.47,5804.0,239.7602,239.8283,239.7213,239.7408,5804.0
2020-12-03 15:30:00,246.49,246.56,246.34,246.34,5635.0,239.7602,239.8283,239.6143,239.6143,5635.0
2020-12-03 15:35:00,246.41,246.41,246.03,246.04,11977.0,239.6824,239.6824,239.3128,239.3225,11977.0
2020-12-03 15:40:00,246.02,246.03,245.33,245.72,10569.0,239.3031,239.3128,238.6319,239.0112,10569.0
2020-12-03 15:45:00,245.68,245.95,245.51,245.95,3464.0,238.9723,239.235,238.807,239.235,3464.0
2020-12-03 15:50:00,245.8,245.8,245.09,245.14,7664.0,239.0891,239.0891,238.3984,238.4471,7664.0
2020-12-03 15:55:00,245.24,245.62,245.1,245.62,8549.0,238.5444,238.914,238.4082,238.914,8549.0
2020-12-04 09:30:00,245.88,245.99,245.56,245.6,24114.0,239.1669,239.2739,238.8556,238.8945,24114.0
2020-12-04 09:35:00,245.53,245.96,245.46,245.94,13842.0,238.8264,239.2447,238.7583,239.2252,13842.0
2020-12-04 09:40:00,245.77,246.18,245.76,246.04,4490.0,239.0599,239.4587,239.0502,239.3225,4490.0
2020-12-04 09:45:00,246.17,246.34,246.06,246.34,1217.0,239.449,239.6143,239.342,239.6143,1217.0
2020-12-04 09:50:00,246.34,246.37,246.26,246.3,2170.0,239.6143,239.6435,239.5365,239.5754,2170.0
2020-12-04 09:55:00,246.34,246.4,246.24,246.4,3269.0,239.6143,239.6727,239.517,239.6727,3269.0
2020-12-04 10:00:00,246.39,246.42,246.27,246.29,3341.0,239.663,239.6921,239.5462,239.5657,3341.0
2020-12-04 10:05:00,246.41,246.65,246.41,246.53,6051.0,239.6824,239.9159,239.6824,239.7991,6051.0
2020-12-04 10:10:00,246.51,246.52,246.39,246.4,1404.0,239.7797,239.7894,239.663,239.6727,1404.0
2020-12-04 10:15:00,246.4,246.45,246.24,246.4,1573.0,239.6727,239.7213,239.517,239.6727,1573.0
2020-12-04 10:20:00,246.46,246.46,246.26,246.32,4299.0,239.731,239.731,239.5365,239.5949,4299.0
2020-12-04 10:25:00,246.33,246.33,245.92,245.95,9632.0,239.6046,239.6046,239.2058,239.235,9632.0
2020-12-04 10:30:00,245.95,246.22,245.93,246.21,10327.0,239.235,239.4976,239.2155,239.4879,10327.0
2020-12-04 10:35:00,246.31,246.36,246.27,246.28,2549.0,239.5851,239.6338,239.5462,239.556,2549.0
2020-12-04 10:40:00,246.36,246.51,246.35,246.5,3591.0,239.6338,239.7797,239.624,239.77,3591.0
2020-12-04 10:45:00,246.58,246.69,246.51,246.69,8130.0,239.8478,239.9548,239.7797,239.9548,8130.0
2020-12-04 10:50:00,246.64,246.64,246.43,246.47,3750.0,239.9061,239.9061,239.7019,239.7408,3750.0
2020-12-04 10:55:00,246.45,246.45,246.29,246.39,1203.0,239.7213,239.7213,239.5657,239.663,1203.0
2020-12-04 11:00:00,246.47,246.48,246.26,246.3,1265.0,239.7408,239.7505,239.5365,239.5754,1265.0
2020-12-04 11:05:00,246.27,246.32,246.12,246.26,8938.0,239.5462,239.5949,239.4003,239.5365,8938.0
2020-12-04 11:10:00,246.27,246.35,246.12,246.24,4832.0,239.5462,239.624,239.4003,239.517,4832.0
2020-12-04 11:15:00,246.25,246.29,246.16,246.25,6132.0,239.5268,239.5657,239.4392,239.5268,6132.0
2020-12-04 11:20:00,246.23,246.5,246.23,246.5,2008.0,239.5073,239.77,239.5073,239.77,2008.0
2020-12-04 11:25:00,246.44,246.59,246.41,246.59,3084.0,239.7116,239.8575,239.6824,239.8575,3084.0
2020-12-04 11:30:00,246.66,246.75,246.65,246.69,4748.0,239.9256,240.0131,239.9159,239.9548,4748.0
2020-12-04 11:35:00,246.65,246.83,246.65,246.83,624.0,239.9159,240.0909,239.9159,240.0909,624.0
2020-12-04 11:40:00,246.88,246.89,246.67,246.75,2851.0,240.1396,240.1493,239.9353,240.0131,2851.0
2020-12-04 11:45:00,246.66,246.72,246.64,246.71,812.0,239.9256,239.9839,239.9061,239.9742,812.0
2020-12-04 11:50:00,246.71,246.74,246.61,246.62,3061.0,239.9742,240.0034,239.8769,239.8867,3061.0
2020-12-04 11:55:00,246.62,246.62,246.49,246.54,2817.0,239.8867,239.8867,239.7602,239.8089,2817.0
2020-12-04 12:00:00,246.55,246.55,246.42,246.51,1538.0,239.8186,239.8186,239.6921,239.7797,1538.0
2020-12-04 12:05:00,246.5,246.52,246.45,246.52,1077.0,239.77,239.7894,239.7213,239.7894,1077.0
2020-12-04 12:10:00,246.49,246.65,246.48,246.65,3689.0,239.7602,239.9159,239.7505,239.9159,3689.0
2020-12-04 12:15:00,246.66,246.66,246.56,246.63,4193.0,239.9256,239.9256,239.8283,239.8964,4193.0
2020-12-04 12:20:00,246.64,246.76,246.61,246.76,2512.0,239.9061,240.0229,239.8769,240.0229,2512.0
2020-12-04 12:25:00,246.73,246.73,246.57,246.59,4373.0,239.9937,239.9937,239.838,239.8575,4373.0
2020-12-04 12:30:00,246.56,246.71,246.52,246.66,8597.0,239.8283,239.9742,239.7894,239.9256,8597.0
2020-12-04 12:35:00,246.69,246.7,246.61,246.7,1546.0,239.9548,239.9645,239.8769,239.9645,1546.0
2020-12-04 12:40:00,246.7,246.74,246.66,246.66,2721.0,239.9645,240.0034,239.9256,239.9256,2721.0
2020-12-04 12:45:00,246.67,246.73,246.64,246.65,2467.0,239.9353,239.9937,239.9061,239.9159,2467.0
2020-12-04 12:50:00,246.56,246.64,246.56,246.64,1848.0,239.8283,239.9061,239.8283,239.9061,1848.0
2020-12-04 12:55:00,246.69,246.71,246.64,246.69,1588.0,239.9548,239.9742,239.9061,239.9548,1588.0
2020-12-04 13:00:00,246.75,246.75,246.63,246.67,4050.0,240.0131,240.0131,239.8964,239.9353,4050.0
2020-12-04 13:05:00,246.68,246.71,246.61,246.64,6964.0,239.945,239.9742,239.8769,239.9061,6964.0
2020-12-04 13:10:00,246.65,246.71,246.59,246.64,1984.0,239.9159,239.9742,239.8575,239.9061,1984.0
2020-12-04 13:15:00,246.63,246.67,246.61,246.63,1515.0,239.8964,239.9353,239.8769,239.8964,1515.0
2020-12-04 13:20:00,246.7,246.73,246.65,246.67,2186.0,239.9645,239.9937,239.9159,239.9353,2186.0
2020-12-04 13:25:00,246.58,246.63,246.55,246.57,6531.0,239.8478,239.8964,239.8186,239.838,6531.0
2020-12-04 13:30:00,246.61,246.66,246.6,246.66,1542.0,239.8769,239.9256,239.8672,239.9256,1542.0
2020-12-04 13:35:00,246.72,246.8,246.69,246.71,4422.0,239.9839,240.0618,239.9548,239.9742,4422.0
2020-12-04 13:40:00,246.73,246.74,246.61,246.61,2612.0,239.9937,240.0034,239.8769,239.8769,2612.0
2020-12-04 13:45:00,246.59,246.6,246.44,246.54,7892.0,239.8575,239.8672,239.7116,239.8089,7892.0
2020-12-04 13:50:00,246.53,246.54,246.4,246.41,4894.0,239.7991,239.8089,239.6727,239.6824,4894.0
2020-12-04 13:55:00,246.4,246.51,246.39,246.48,2374.0,239.6727,239.7797,239.663,239.7505,2374.0
2020-12-04 14:00:00,246.44,246.51,246.4,246.41,7965.0,239.7116,239.7797,239.6727,239.6824,7965.0
2020-12-04 14:05:00,246.41,246.47,246.39,246.43,9096.0,239.6824,239.7408,239.663,239.7019,9096.0
2020-12-04 14:10:00,246.42,246.48,246.32,246.33,3794.0,239.6921,239.7505,239.5949,239.6046,3794.0
2020-12-04 14:15:00,246.39,246.54,246.39,246.54,3134.0,239.663,239.8089,239.663,239.8089,3134.0
2020-12-04 14:20:00,246.52,246.57,246.4,246.44,8395.0,239.7894,239.838,239.6727,239.7116,8395.0
2020-12-04 14:25:00,246.45,246.45,246.22,246.29,7041.0,239.7213,239.7213,239.4976,239.5657,7041.0
2020-12-04 14:30:00,246.29,246.41,246.26,246.41,3503.0,239.5657,239.6824,239.5365,239.6824,3503.0
2020-12-04 14:35:00,246.39,246.43,246.31,246.41,4198.0,239.663,239.7019,239.5851,239.6824,4198.0
2020-12-04 14:40:00,246.39,246.57,246.39,246.57,2483.0,239.663,239.838,239.663,239.838,2483.0
2020-12-04 14:45:00,246.62,246.66,246.56,246.59,2594.0,239.8867,239.9256,239.8283,239.8575,2594.0
2020-12-04 14:50:00,246.64,246.69,246.59,246.62,4170.0,239.9061,239.9548,239.8575,239.8867,4170.0
2020-12-04 14:55:00,246.61,246.71,246.59,246.63,6703.0,239.8769,239.9742,239.8575,239.8964,6703.0
2020-12-04 15:00:00,246.67,246.77,246.6,246.62,5736.0,239.9353,240.0326,239.8672,239.8867,5736.0
2020-12-04 15:05:00,246.64,246.69,246.57,246.65,10306.0,239.9061,239.9548,239.838,239.9159,10306.0
2020-12-04 15:10:00,246.63,246.64,246.46,246.51,1901.0,239.8964,239.9061,239.731,239.7797,1901.0
2020-12-04 15:15:00,246.49,246.51,246.39,246.45,5616.0,239.7602,239.7797,239.663,239.7213,5616.0
2020-12-04 15:20:00,246.5,246.62,246.42,246.6,5055.0,239.77,239.8867,239.6921,239.8672,5055.0
2020-12-04 15:25:00,246.61,246.61,246.41,246.53,7701.0,239.8769,239.8769,239.6824,239.7991,7701.0
2020-12-04 15:30:00,246.59,246.7,246.59,246.67,4224.0,239.8575,239.9645,239.8575,239.9353,4224.0
2020-12-04 15:35:00,246.6,246.6,246.5,246.53,2442.0,239.8672,239.8672,239.77,239.7991,2442.0
2020-12-04 15:40:00,246.49,246.77,246.39,246.67,2954.0,239.7602,240.0326,239.663,239.9353,2954.0
2020-12-04 15:45:00,246.62,246.64,246.52,246.59,8200.0,239.8867,239.9061,239.7894,239.8575,8200.0
2020-12-04 15:50:00,246.59,246.75,246.48,246.75,5703.0,239.8575,240.0131,239.7505,240.0131,5703.0
2020-12-04 15:55:00,246.74,246.97,246.7,246.97,5169.0,240.0034,240.2271,239.9645,240.2271,5169.0
2020-12-07 09:30:00,247.5,247.5,246.9,247.41,38536.0,240.7426,240.7426,240.159,240.6551,38536.0
2020-12-07 09:35:00,247.47,247.67,247.47,247.59,3711.0,240.7135,240.908,240.7135,240.8302,3711.0
2020-12-07 09:40:00,247.64,247.64,247.64,247.64,100.0,240.8788,240.8788,240.8788,240.8788,100.0
2020-12-07 09:45:00,247.63,248.12,247.63,247.87,21599.0,240.8691,241.3457,240.8691,241.1025,21599.0
2020-12-07 09:50:00,247.9,247.9,247.67,247.77,3748.0,241.1317,241.1317,240.908,241.0053,3748.0
2020-12-07 09:55:00,247.85,248.18,247.85,248.18,6374.0,241.0831,241.4041,241.0831,241.4041,6374.0
2020-12-07 10:00:00,248.19,248.22,248.07,248.16,5181.0,241.4138,241.443,241.2971,241.3846,5181.0
2020-12-07 10:05:00,248.19,248.26,248.08,248.11,3270.0,241.4138,241.4819,241.3068,241.336,3270.0
2020-12-07 10:10:00,248.13,248.15,248.07,248.15,8457.0,241.3554,241.3749,241.2971,241.3749,8457.0
2020-12-07 10:15:00,248.23,248.27,248.0,248.09,1355.0,241.4527,241.4916,241.229,241.3165,1355.0
2020-12-07 10:20:00,248.14,248.3,248.1,248.26,11279.0,241.3652,241.5208,241.3263,241.4819,11279.0
2020-12-07 10:25:00,248.26,248.29,248.12,248.14,8144.0,241.4819,241.5111,241.3457,241.3652,8144.0
2020-12-07 10:30:00,248.15,248.18,248.09,248.16,1119.0,241.3749,241.4041,241.3165,241.3846,1119.0
2020-12-07 10:35:00,248.19,248.23,247.99,247.99,2103.0,241.4138,241.4527,241.2193,241.2193,2103.0
2020-12-07 10:40:00,247.95,248.02,247.86,247.98,3671.0,241.1804,241.2485,241.0928,241.2095,3671.0
2020-12-07 10:45:00,247.94,248.06,247.84,247.99,3228.0,241.1706,241.2874,241.0734,241.2193,3228.0
2020-12-07 10:50:00,248.0,248.07,248.0,248.07,2253.0,241.229,241.2971,241.229,241.2971,2253.0
2020-12-07 10:55:00,248.04,248.17,247.87,247.91,14794.0,241.2679,241.3944,241.1025,241.1415,14794.0
2020-12-07 11:00:00,247.9,247.98,247.88,247.91,2234.0,241.1317,241.2095,241.1123,241.1415,2234.0
2020-12-07 11:05:00,248.17,248.29,248.05,248.29,3480.0,241.3944,241.5111,241.2776,241.5111,3480.0
2020-12-07 11:10:00,248.29,248.3,248.23,248.24,3644.0,241.5111,241.5208,241.4527,241.4624,3644.0
2020-12-07 11:15:00,248.28,248.31,248.16,248.2,6298.0,241.5014,241.5305,241.3846,241.4235,6298.0
2020-12-07 11:20:00,248.16,248.25,248.07,248.13,10751.0,241.3846,241.4722,241.2971,241.3554,10751.0
2020-12-07 11:25:00,248.16,248.19,248.04,248.19,6103.0,241.3846,241.4138,241.2679,241.4138,6103.0
2020-12-07 11:30:00,248.19,248.21,247.97,248.01,5367.0,241.4138,241.4333,241.1998,241.2387,5367.0
2020-12-07 11:35:00,248.03,248.04,247.96,247.96,902.0,241.2582,241.2679,241.1901,241.1901,902.0
2020-12-07 11:40:00,247.94,248.08,247.94,248.0,1812.0,241.1706,241.3068,241.1706,241.229,1812.0
2020-12-07 11:45:00,248.02,248.21,248.01,248.16,3985.0,241.2485,241.4333,241.2387,241.3846,3985.0
2020-12-07 11:50:00,248.16,248.2,248.04,248.05,2631.0,241.3846,241.4235,241.2679,241.2776,2631.0
2020-12-07 11:55:00,247.98,248.19,247.96,248.15,3916.0,241.2095,241.4138,241.1901,241.3749,3916.0
2020-12-07 12:00:00,248.05,248.05,247.87,247.99,5302.0,241.2776,241.2776,241.1025,241.2193,5302.0
2020-12-07 12:05:00,248.0,248.02,247.85,247.93,2990.0,241.229,241.2485,241.0831,241.1609,2990.0
2020-12-07 12:10:00,247.92,247.96,247.9,247.96,1599.0,241.1512,241.1901,241.1317,241.1901,1599.0
2020-12-07 12:15:00,247.92,247.92,247.79,247.91,4950.0,241.1512,241.1512,241.0247,241.1415,4950.0
2020-12-07 12:20:00,247.97,247.99,247.89,247.91,1537.0,241.1998,241.2193,241.122,241.1415,1537.0
2020-12-07 12:25:00,247.91,248.0,247.89,248.0,1955.0,241.1415,241.229,241.122,241.229,1955.0
2020-12-07 12:30:00,248.0,248.0,247.86,247.9,1226.0,241.229,241.229,241.0928,241.1317,1226.0
2020-12-07 12:35:00,247.88,247.94,247.86,247.92,1943.0,241.1123,241.1706,241.0928,241.1512,1943.0
2020-12-07 12:40:00,247.93,247.94,247.9,247.93,1814.0,241.1609,241.1706,241.1317,241.1609,1814.0
2020-12-07 12:45:00,247.94,247.97,247.88,247.92,4560.0,241.1706,241.1998,241.1123,241.1512,4560.0
2020-12-07 12:50:00,247.89,247.97,247.85,247.88,5842.0,241.122,241.1998,241.0831,241.1123,5842.0
2020-12-07 12:55:00,247.84,247.86,247.73,247.73,2967.0,241.0734,241.0928,240.9664,240.9664,2967.0
2020-12-07 13:00:00,247.68,247.7,247.65,247.66,1953.0,240.9177,240.9372,240.8886,240.8983,1953.0
2020-12-07 13:05:00,247.6,247.61,247.45,247.53,1792.0,240.8399,240.8496,240.694,240.7718,1792.0
2020-12-07 13:10:00,247.53,247.54,247.4,247.4,2597.0,240.7718,240.7816,240.6454,240.6454,2597.0
2020-12-07 13:15:00,247.46,247.55,247.43,247.54,4916.0,240.7037,240.7913,240.6746,240.7816,4916.0
2020-12-07 13:20:00,247.49,247.56,247.47,247.55,2814.0,240.7329,240.801,240.7135,240.7913,2814.0
2020-12-07 13:25:00,247.56,247.64,247.54,247.55,10477.0,240.801,240.8788,240.7816,240.7913,10477.0
2020-12-07 13:30:00,247.53,247.66,247.52,247.63,7242.0,240.7718,240.8983,240.7621,240.8691,7242.0
2020-12-07 13:35:00,247.59,247.6,247.38,247.54,7420.0,240.8302,240.8399,240.6259,240.7816,7420.0
2020-12-07 13:40:00,247.52,247.52,247.28,247.33,4345.0,240.7621,240.7621,240.5287,240.5773,4345.0
2020-12-07 13:45:00,247.26,247.39,247.26,247.38,3480.0,240.5092,240.6357,240.5092,240.6259,3480.0
2020-12-07 13:50:00,247.44,247.57,247.43,247.56,6400.0,240.6843,240.8107,240.6746,240.801,6400.0
2020-12-07 13:55:00,247.56,247.69,247.52,247.56,5806.0,240.801,240.9275,240.7621,240.801,5806.0
2020-12-07 14:00:00,247.46,247.47,247.3,247.34,2892.0,240.7037,240.7135,240.5481,240.587,2892.0
2020-12-07 14:05:00,247.33,247.53,247.33,247.53,5960.0,240.5773,240.7718,240.5773,240.7718,5960.0
2020-12-07 14:10:00,247.56,247.61,247.5,247.51,3784.0,240.801,240.8496,240.7426,240.7524,3784.0
2020-12-07 14:15:00,247.52,247.63,247.43,247.61,6926.0,240.7621,240.8691,240.6746,240.8496,6926.0
2020-12-07 14:20:00,247.65,247.79,247.61,247.79,4004.0,240.8886,241.0247,240.8496,241.0247,4004.0
2020-12-07 14:25:00,247.74,247.77,247.69,247.7,2206.0,240.9761,241.0053,240.9275,240.9372,2206.0
2020-12-07 14:30:00,247.74,247.84,247.73,247.77,2940.0,240.9761,241.0734,240.9664,241.0053,2940.0
2020-12-07 14:35:00,247.69,247.85,247.69,247.8,4888.0,240.9275,241.0831,240.9275,241.0345,4888.0
2020-12-07 14:40:00,247.8,247.93,247.75,247.92,3291.0,241.0345,241.1609,240.9858,241.1512,3291.0
2020-12-07 14:45:00,247.92,247.92,247.83,247.9,3137.0,241.1512,241.1512,241.0636,241.1317,3137.0
2020-12-07 14:50:00,247.91,247.93,247.82,247.82,5463.0,241.1415,241.1609,241.0539,241.0539,5463.0
2020-12-07 14:55:00,247.82,247.87,247.7,247.73,19277.0,241.0539,241.1025,240.9372,240.9664,19277.0
2020-12-07 15:00:00,247.73,247.79,247.65,247.76,6634.0,240.9664,241.0247,240.8886,240.9955,6634.0
2020-12-07 15:05:00,247.75,247.75,247.68,247.72,4674.0,240.9858,240.9858,240.9177,240.9566,4674.0
2020-12-07 15:10:00,247.76,247.76,247.6,247.6,4153.0,240.9955,240.9955,240.8399,240.8399,4153.0
2020-12-07 15:15:00,247.69,247.88,247.69,247.88,4613.0,240.9275,241.1123,240.9275,241.1123,4613.0
2020-12-07 15:20:00,247.88,247.9,247.76,247.87,3073.0,241.1123,241.1317,240.9955,241.1025,3073.0
2020-12-07 15:25:00,247.86,247.98,247.85,247.89,3185.0,241.0928,241.2095,241.0831,241.122,3185.0
2020-12-07 15:30:00,247.88,247.95,247.86,247.91,4249.0,241.1123,241.1804,241.0928,241.1415,4249.0
2020-12-07 15:35:00,247.93,247.95,247.76,247.79,9924.0,241.1609,241.1804,240.9955,241.0247,9924.0
2020-12-07 15:40:00,247.81,247.81,247.34,247.46,5987.0,241.0442,241.0442,240.587,240.7037,5987.0
2020-12-07 15:45:00,247.48,247.51,247.16,247.24,4898.0,240.7232,240.7524,240.4119,240.4897,4898.0
2020-12-07 15:50:00,247.23,247.59,247.23,247.56,11868.0,240.48,240.8302,240.48,240.801,11868.0
2020-12-07 15:55:00,247.7,248.0,247.67,247.98,14657.0,240.9372,241.229,240.908,241.2095,14657.0
2020-12-08 09:30:00,247.4,247.72,247.15,247.34,42300.0,240.6454,240.9566,240.4022,240.587,42300.0
2020-12-08 09:35:00,247.54,247.6,247.07,247.15,9618.0,240.7816,240.8399,240.3244,240.4022,9618.0
2020-12-08 09:40:00,247.16,247.28,246.89,247.28,12942.0,240.4119,240.5287,240.1493,240.5287,12942.0
2020-12-08 09:45:00,247.2,247.2,246.8,246.81,8941.0,240.4508,240.4508,240.0618,240.0715,8941.0
2020-12-08 09:50:00,246.81,246.92,246.8,246.88,4780.0,240.0715,240.1785,240.0618,240.1396,4780.0
2020-12-08 09:55:00,246.9,247.16,246.82,247.16,3454.0,240.159,240.4119,240.0812,240.4119,3454.0
2020-12-08 10:00:00,247.17,247.26,246.94,247.15,3604.0,240.4217,240.5092,240.1979,240.4022,3604.0
2020-12-08 10:05:00,247.22,247.56,247.22,247.42,4840.0,240.4703,240.801,240.4703,240.6648,4840.0
2020-12-08 10:10:00,247.53,247.53,247.31,247.42,1884.0,240.7718,240.7718,240.5578,240.6648,1884.0
2020-12-08 10:15:00,247.39,247.39,246.79,246.8,3783.0,240.6357,240.6357,240.052,240.0618,3783.0
2020-12-08 10:20:00,246.62,246.62,246.37,246.41,2639.0,239.8867,239.8867,239.6435,239.6824,2639.0
2020-12-08 10:25:00,246.34,246.63,246.34,246.63,5164.0,239.6143,239.8964,239.6143,239.8964,5164.0
2020-12-08 10:30:00,246.68,246.98,246.68,246.98,8063.0,239.945,240.2368,239.945,240.2368,8063.0
2020-12-08 10:35:00,246.86,247.0,246.86,246.96,1776.0,240.1201,240.2563,240.1201,240.2174,1776.0
2020-12-08 10:40:00,247.0,247.16,247.0,247.13,6095.0,240.2563,240.4119,240.2563,240.3827,6095.0
2020-12-08 10:45:00,247.17,247.37,247.15,247.37,2699.0,240.4217,240.6162,240.4022,240.6162,2699.0
2020-12-08 10:50:00,247.32,247.46,247.28,247.41,3138.0,240.5676,240.7037,240.5287,240.6551,3138.0
2020-12-08 10:55:00,247.41,247.53,247.35,247.5,4554.0,240.6551,240.7718,240.5967,240.7426,4554.0
2020-12-08 11:00:00,247.54,247.54,247.33,247.48,6448.0,240.7816,240.7816,240.5773,240.7232,6448.0
2020-12-08 11:05:00,247.46,247.47,247.27,247.38,3812.0,240.7037,240.7135,240.5189,240.6259,3812.0
2020-12-08 11:10:00,247.46,247.46,247.34,247.35,8127.0,240.7037,240.7037,240.587,240.5967,8127.0
2020-12-08 11:15:00,247.42,247.64,247.3,247.56,8566.0,240.6648,240.8788,240.5481,240.801,8566.0
2020-12-08 11:20:00,247.6,247.69,247.47,247.47,7244.0,240.8399,240.9275,240.7135,240.7135,7244.0
2020-12-08 11:25:00,247.47,247.69,247.47,247.63,4373.0,240.7135,240.9275,240.7135,240.8691,4373.0
2020-12-08 11:30:00,247.62,247.84,247.61,247.78,4538.0,240.8594,241.0734,240.8496,241.015,4538.0
2020-12-08 11:35:00,247.66,247.7,247.6,247.66,3913.0,240.8983,240.9372,240.8399,240.8983,3913.0
2020-12-08 11:40:00,247.59,247.71,247.54,247.58,13191.0,240.8302,240.9469,240.7816,240.8205,13191.0
2020-12-08 11:45:00,247.63,247.67,247.51,247.55,2974.0,240.8691,240.908,240.7524,240.7913,2974.0
2020-12-08 11:50:00,247.64,247.76,247.63,247.7,4562.0,240.8788,240.9955,240.8691,240.9372,4562.0
2020-12-08 11:55:00,247.73,247.94,247.71,247.94,2145.0,240.9664,241.1706,240.9469,241.1706,2145.0
2020-12-08 12:00:00,248.0,248.1,247.98,248.06,9234.0,241.229,241.3263,241.2095,241.2874,9234.0
2020-12-08 12:05:00,248.11,248.12,247.85,247.86,21651.0,241.336,241.3457,241.0831,241.0928,21651.0
2020-12-08 12:10:00,247.87,247.92,247.77,247.82,3775.0,241.1025,241.1512,241.0053,241.0539,3775.0
2020-12-08 12:15:00,247.79,247.83,247.69,247.81,2112.0,241.0247,241.0636,240.9275,241.0442,2112.0
2020-12-08 12:20:00,247.75,247.87,247.75,247.82,1232.0,240.9858,241.1025,240.9858,241.0539,1232.0
2020-12-08 12:25:00,247.75,247.86,247.74,247.85,6368.0,240.9858,241.0928,240.9761,241.0831,6368.0
2020-12-08 12:30:00,247.84,247.92,247.84,247.89,7924.0,241.0734,241.1512,241.0734,241.122,7924.0
2020-12-08 12:35:00,247.91,248.03,247.89,248.03,2152.0,241.1415,241.2582,241.122,241.2582,2152.0
2020-12-08 12:40:00,248.04,248.07,247.97,248.04,5129.0,241.2679,241.2971,241.1998,241.2679,5129.0
2020-12-08 12:45:00,248.03,248.04,247.95,248.04,3771.0,241.2582,241.2679,241.1804,241.2679,3771.0
2020-12-08 12:50:00,248.05,248.2,248.02,248.15,3626.0,241.2776,241.4235,241.2485,241.3749,3626.0
2020-12-08 12:55:00,248.11,248.18,248.06,248.14,3053.0,241.336,241.4041,241.2874,241.3652,3053.0
2020-12-08 13:00:00,248.11,248.23,248.03,248.23,2405.0,241.336,241.4527,241.2582,241.4527,2405.0
2020-12-08 13:05:00,248.19,248.37,248.12,248.35,1634.0,241.4138,241.5889,241.3457,241.5694,1634.0
2020-12-08 13:10:00,248.36,248.39,248.36,248.39,1012.0,241.5792,241.6083,241.5792,241.6083,1012.0
2020-12-08 13:15:00,248.36,248.38,248.28,248.33,4125.0,241.5792,241.5986,241.5014,241.55,4125.0
2020-12-08 13:20:00,248.26,248.34,248.23,248.33,5241.0,241.4819,241.5597,241.4527,241.55,5241.0
2020-12-08 13:25:00,248.32,248.45,248.31,248.45,9062.0,241.5403,241.6667,241.5305,241.6667,9062.0
2020-12-08 13:30:00,248.51,248.55,248.5,248.51,3950.0,241.7251,241.764,241.7153,241.7251,3950.0
2020-12-08 13:35:00,248.51,248.61,248.44,248.59,8328.0,241.7251,241.8223,241.657,241.8029,8328.0
2020-12-08 13:40:00,248.59,248.69,248.53,248.69,22963.0,241.8029,241.9002,241.7445,241.9002,22963.0
2020-12-08 13:45:00,248.62,248.62,248.54,248.54,2173.0,241.8321,241.8321,241.7543,241.7543,2173.0
2020-12-08 13:50:00,248.52,248.62,248.49,248.51,7555.0,241.7348,241.8321,241.7056,241.7251,7555.0
2020-12-08 13:55:00,248.5,248.53,248.43,248.5,4304.0,241.7153,241.7445,241.6473,241.7153,4304.0
2020-12-08 14:00:00,248.48,248.52,248.39,248.52,11504.0,241.6959,241.7348,241.6083,241.7348,11504.0
2020-12-08 14:05:00,248.55,248.55,248.4,248.44,2964.0,241.764,241.764,241.6181,241.657,2964.0
2020-12-08 14:10:00,248.43,248.56,248.4,248.53,8381.0,241.6473,241.7737,241.6181,241.7445,8381.0
2020-12-08 14:15:00,248.47,248.6,248.47,248.54,4708.0,241.6862,241.8126,241.6862,241.7543,4708.0
2020-12-08 14:20:00,248.62,248.8,248.57,248.76,2643.0,241.8321,242.0072,241.7834,241.9682,2643.0
2020-12-08 14:25:00,248.78,248.98,248.77,248.93,7525.0,241.9877,242.1822,241.978,242.1336,7525.0
2020-12-08 14:30:00,248.96,248.96,248.78,248.8,8699.0,242.1628,242.1628,241.9877,242.0072,8699.0
2020-12-08 14:35:00,248.82,248.82,248.71,248.75,3794.0,242.0266,242.0266,241.9196,241.9585,3794.0
2020-12-08 14:40:00,248.76,248.84,248.7,248.83,7676.0,241.9682,242.0461,241.9099,242.0363,7676.0
2020-12-08 14:45:00,248.8,248.82,248.6,248.62,7181.0,242.0072,242.0266,241.8126,241.8321,7181.0
2020-12-08 14:50:00,248.62,248.73,248.61,248.64,11005.0,241.8321,241.9391,241.8223,241.8515,11005.0
2020-12-08 14:55:00,248.64,248.74,248.6,248.65,4733.0,241.8515,241.9488,241.8126,241.8613,4733.0
2020-12-08 15:00:00,248.68,248.71,248.64,248.69,2184.0,241.8904,241.9196,241.8515,241.9002,2184.0
2020-12-08 15:05:00,248.68,248.73,248.6,248.73,4963.0,241.8904,241.9391,241.8126,241.9391,4963.0
2020-12-08 15:10:00,248.78,248.78,248.6,248.66,4637.0,241.9877,241.9877,241.8126,241.871,4637.0
2020-12-08 15:15:00,248.67,248.74,248.52,248.56,5257.0,241.8807,241.9488,241.7348,241.7737,5257.0
2020-12-08 15:20:00,248.57,248.7,248.55,248.57,6692.0,241.7834,241.9099,241.764,241.7834,6692.0
2020-12-08 15:25:00,248.57,248.73,248.48,248.63,5763.0,241.7834,241.9391,241.6959,241.8418,5763.0
2020-12-08 15:30:00,248.56,248.76,248.56,248.6,9632.0,241.7737,241.9682,241.7737,241.8126,9632.0
2020-12-08 15:35:00,248.59,248.64,248.48,248.6,9146.0,241.8029,241.8515,241.6959,241.8126,9146.0
2020-12-08 15:40:00,248.49,248.58,248.45,248.55,5228.0,241.7056,241.7932,241.6667,241.764,5228.0
2020-12-08 15:45:00,248.57,248.7,248.53,248.56,6860.0,241.7834,241.9099,241.7445,241.7737,6860.0
2020-12-08 15:50:00,248.52,248.67,248.44,248.46,9273.0,241.7348,241.8807,241.657,241.6764,9273.0
2020-12-08 15:55:00,248.48,248.64,248.43,248.53,7899.0,241.6959,241.8515,241.6473,241.7445,7899.0
2020-12-09 09:30:00,248.74,248.79,248.07,248.12,38733.0,241.9488,241.9974,241.2971,241.3457,38733.0
2020-12-09 09:35:00,248.01,248.29,247.91,248.27,105877.0,241.2387,241.5111,241.1415,241.4916,105877.0
2020-12-09 09:40:00,248.29,248.65,248.25,248.6,11721.0,241.5111,241.8613,241.4722,241.8126,11721.0
2020-12-09 09:45:00,248.59,248.65,248.36,248.5,4048.0,241.8029,241.8613,241.5792,241.7153,4048.0
2020-12-09 09:50:00,248.47,248.65,248.42,248.58,4822.0,241.6862,241.8613,241.6375,241.7932,4822.0
2020-12-09 09:55:00,248.63,248.68,248.56,248.58,14576.0,241.8418,241.8904,241.7737,241.7932,14576.0
2020-12-09 10:00:00,248.51,248.51,247.89,247.92,9212.0,241.7251,241.7251,241.122,241.1512,9212.0
2020-12-09 10:05:00,248.0,248.1,247.95,248.03,5711.0,241.229,241.3263,241.1804,241.2582,5711.0
2020-12-09 10:10:00,247.81,247.86,247.11,247.34,17279.0,241.0442,241.0928,240.3633,240.587,17279.0
2020-12-09 10:15:00,247.22,247.87,247.22,247.86,9854.0,240.4703,241.1025,240.4703,241.0928,9854.0
2020-12-09 10:20:00,247.95,247.99,247.93,247.93,3436.0,241.1804,241.2193,241.1609,241.1609,3436.0
2020-12-09 10:25:00,248.1,248.14,247.99,248.11,1869.0,241.3263,241.3652,241.2193,241.336,1869.0
2020-12-09 10:30:00,248.1,248.24,248.1,248.14,720.0,241.3263,241.4624,241.3263,241.3652,720.0
2020-12-09 10:35:00,248.06,248.07,247.74,247.79,4760.0,241.2874,241.2971,240.9761,241.0247,4760.0
2020-12-09 10:40:00,247.78,247.86,247.78,247.82,3804.0,241.015,241.0928,241.015,241.0539,3804.0
2020-12-09 10:45:00,247.85,248.18,247.75,248.13,6828.0,241.0831,241.4041,240.9858,241.3554,6828.0
2020-12-09 10:50:00,248.07,248.16,248.0,248.0,3414.0,241.2971,241.3846,241.229,241.229,3414.0
2020-12-09 10:55:00,248.09,248.17,248.05,248.14,6935.0,241.3165,241.3944,241.2776,241.3652,6935.0
2020-12-09 11:00:00,248.11,248.11,247.69,247.7,5996.0,241.336,241.336,240.9275,240.9372,5996.0
2020-12-09 11:05:00,247.63,247.86,247.45,247.86,6000.0,240.8691,241.0928,240.694,241.0928,6000.0
2020-12-09 11:10:00,247.83,247.87,247.66,247.66,4496.0,241.0636,241.1025,240.8983,240.8983,4496.0
2020-12-09 11:15:00,247.66,247.77,247.61,247.74,5352.0,240.8983,241.0053,240.8496,240.9761,5352.0
2020-12-09 11:20:00,247.57,247.72,247.49,247.72,3105.0,240.8107,240.9566,240.7329,240.9566,3105.0
2020-12-09 11:25:00,247.78,247.84,247.65,247.84,2555.0,241.015,241.0734,240.8886,241.0734,2555.0
2020-12-09 11:30:00,247.79,247.87,247.52,247.54,11445.0,241.0247,241.1025,240.7621,240.7816,11445.0
2020-12-09 11:35:00,247.46,247.77,247.41,247.73,12754.0,240.7037,241.0053,240.6551,240.9664,12754.0
2020-12-09 11:40:00,247.71,247.71,247.6,247.62,4955.0,240.9469,240.9469,240.8399,240.8594,4955.0
2020-12-09 11:45:00,247.5,247.5,247.39,247.44,1597.0,240.7426,240.7426,240.6357,240.6843,1597.0
2020-12-09 11:50:00,247.4,247.55,247.35,247.53,3131.0,240.6454,240.7913,240.5967,240.7718,3131.0
2020-12-09 11:55:00,247.63,247.72,247.62,247.71,1153.0,240.8691,240.9566,240.8594,240.9469,1153.0
2020-12-09 12:00:00,247.68,247.69,247.61,247.65,3690.0,240.9177,240.9275,240.8496,240.8886,3690.0
2020-12-09 12:05:00,247.51,247.51,247.31,247.41,1940.0,240.7524,240.7524,240.5578,240.6551,1940.0
2020-12-09 12:10:00,247.42,247.44,247.3,247.33,47246.0,240.6648,240.6843,240.5481,240.5773,47246.0
2020-12-09 12:15:00,247.28,247.28,246.95,246.98,4410.0,240.5287,240.5287,240.2077,240.2368,4410.0
2020-12-09 12:20:00,246.89,246.95,246.81,246.95,2514.0,240.1493,240.2077,240.0715,240.2077,2514.0
2020-12-09 12:25:00,246.94,247.07,246.94,247.06,3810.0,240.1979,240.3244,240.1979,240.3147,3810.0
2020-12-09 12:30:00,247.04,247.08,246.67,246.86,5888.0,240.2952,240.3341,239.9353,240.1201,5888.0
2020-12-09 12:35:00,246.71,246.77,246.32,246.33,5994.0,239.9742,240.0326,239.5949,239.6046,5994.0
2020-12-09 12:40:00,246.41,246.41,246.06,246.07,4935.0,239.6824,239.6824,239.342,239.3517,4935.0
2020-12-09 12:45:00,246.02,246.02,245.48,245.59,5280.0,239.3031,239.3031,238.7778,238.8848,5280.0
2020-12-09 12:50:00,245.45,245.9,245.32,245.9,9076.0,238.7486,239.1863,238.6222,239.1863,9076.0
2020-12-09 12:55:00,245.9,246.11,245.87,246.07,6348.0,239.1863,239.3906,239.1572,239.3517,6348.0
2020-12-09 13:00:00,246.0,246.0,245.55,245.56,3889.0,239.2836,239.2836,238.8459,238.8556,3889.0
2020-12-09 13:05:00,245.97,246.17,245.92,246.17,3087.0,239.2544,239.449,239.2058,239.449,3087.0
2020-12-09 13:10:00,246.1,246.1,245.71,245.72,5978.0,239.3809,239.3809,239.0015,239.0112,5978.0
2020-12-09 13:15:00,245.87,245.97,245.63,245.64,3636.0,239.1572,239.2544,238.9237,238.9334,3636.0
2020-12-09 13:20:00,245.73,245.73,245.52,245.54,3006.0,239.021,239.021,238.8167,238.8362,3006.0
2020-12-09 13:25:00,245.42,245.47,244.82,244.96,10316.0,238.7194,238.7681,238.1358,238.272,10316.0
2020-12-09 13:30:00,244.91,244.99,244.44,244.48,8493.0,238.2234,238.3012,237.7662,237.8051,8493.0
2020-12-09 13:35:00,244.33,244.76,244.33,244.49,9679.0,237.6592,238.0775,237.6592,237.8148,9679.0
2020-12-09 13:40:00,244.64,244.76,244.17,244.49,3936.0,237.9607,238.0775,237.5036,237.8148,3936.0
2020-12-09 13:45:00,244.49,244.7,244.47,244.63,12362.0,237.8148,238.0191,237.7954,237.951,12362.0
2020-12-09 13:50:00,244.47,244.5,244.26,244.28,2432.0,237.7954,237.8246,237.5911,237.6106,2432.0
2020-12-09 13:55:00,244.27,244.29,243.43,243.43,6989.0,237.6008,237.6203,236.7838,236.7838,6989.0
2020-12-09 14:00:00,243.5,244.15,243.5,244.1,7353.0,236.8519,237.4841,236.8519,237.4355,7353.0
2020-12-09 14:05:00,244.12,244.24,244.0,244.08,7047.0,237.4549,237.5717,237.3382,237.416,7047.0
2020-12-09 14:10:00,244.08,244.17,243.92,244.17,3380.0,237.416,237.5036,237.2604,237.5036,3380.0
2020-12-09 14:15:00,244.01,244.22,243.77,244.22,2420.0,237.3479,237.5522,237.1145,237.5522,2420.0
2020-12-09 14:20:00,244.09,244.41,244.06,244.41,4785.0,237.4257,237.737,237.3966,237.737,4785.0
2020-12-09 14:25:00,244.4,244.68,244.3,244.68,3226.0,237.7273,237.9996,237.63,237.9996,3226.0
2020-12-09 14:30:00,244.67,244.7,244.05,244.22,7791.0,237.9899,238.0191,237.3868,237.5522,7791.0
2020-12-09 14:35:00,244.2,244.23,243.98,244.03,14173.0,237.5327,237.5619,237.3188,237.3674,14173.0
2020-12-09 14:40:00,244.14,244.16,243.61,243.61,11394.0,237.4744,237.4938,236.9589,236.9589,11394.0
2020-12-09 14:45:00,243.58,244.01,243.57,243.95,5594.0,236.9297,237.3479,236.9199,237.2896,5594.0
2020-12-09 14:50:00,243.94,243.94,243.54,243.84,4624.0,237.2798,237.2798,236.8908,237.1826,4624.0
2020-12-09 14:55:00,243.82,244.18,243.82,244.04,3317.0,237.1631,237.5133,237.1631,237.3771,3317.0
2020-12-09 15:00:00,244.15,244.15,243.84,243.86,13834.0,237.4841,237.4841,237.1826,237.202,13834.0
2020-12-09 15:05:00,243.92,244.34,243.92,244.34,2516.0,237.2604,237.6689,237.2604,237.6689,2516.0
2020-12-09 15:10:00,244.29,244.36,244.04,244.12,5797.0,237.6203,237.6884,237.3771,237.4549,5797.0
2020-12-09 15:15:00,244.12,244.2,243.78,243.91,5144.0,237.4549,237.5327,237.1242,237.2507,5144.0
2020-12-09 15:20:00,243.94,243.99,243.63,243.64,3362.0,237.2798,237.3285,236.9783,236.988,3362.0
2020-12-09 15:25:00,243.54,243.57,243.2,243.21,6813.0,236.8908,236.9199,236.56,236.5698,6813.0
2020-12-09 15:30:00,243.35,243.43,243.23,243.25,9430.0,236.706,236.7838,236.5892,236.6087,9430.0
2020-12-09 15:35:00,243.24,243.55,243.11,243.47,8795.0,236.599,236.9005,236.4725,236.8227,8795.0
2020-12-09 15:40:00,243.58,244.16,243.47,244.09,7473.0,236.9297,237.4938,236.8227,237.4257,7473.0
2020-12-09 15:45:00,244.05,244.27,243.71,243.88,9061.0,237.3868,237.6008,237.0561,237.2215,9061.0
2020-12-09 15:50:00,244.0,244.11,243.69,244.01,12571.0,237.3382,237.4452,237.0367,237.3479,12571.0
2020-12-09 15:55:00,244.09,244.59,244.0,244.0,18470.0,237.4257,237.9121,237.3382,237.3382,18470.0
2020-12-10 09:30:00,242.46,242.86,241.81,241.82,35253.0,235.8403,236.2293,235.208,235.2177,35253.0
2020-12-10 09:35:00,242.17,243.1,242.12,243.1,6262.0,235.5582,236.4628,235.5095,236.4628,6262.0
2020-12-10 09:40:00,243.42,243.71,243.41,243.48,4028.0,236.774,237.0561,236.7643,236.8324,4028.0
2020-12-10 09:45:00,243.71,244.15,243.64,244.07,3479.0,237.0561,237.4841,236.988,237.4063,3479.0
2020-12-10 09:50:00,244.19,244.56,244.19,244.39,11494.0,237.523,237.8829,237.523,237.7176,11494.0
2020-12-10 09:55:00,244.48,244.81,244.46,244.7,5491.0,237.8051,238.1261,237.7856,238.0191,5491.0
2020-12-10 10:00:00,244.65,244.66,244.4,244.4,3981.0,237.9705,237.9802,237.7273,237.7273,3981.0
2020-12-10 10:05:00,244.47,245.02,244.27,244.95,3660.0,237.7954,238.3304,237.6008,238.2623,3660.0
2020-12-10 10:10:00,244.84,245.1,244.78,244.79,2529.0,238.1553,238.4082,238.0969,238.1066,2529.0
2020-12-10 10:15:00,244.76,245.12,244.65,245.08,4692.0,238.0775,238.4276,237.9705,238.3887,4692.0
2020-12-10 10:20:00,245.0,245.37,245.0,245.17,8464.0,238.3109,238.6708,238.3109,238.4763,8464.0
2020-12-10 10:25:00,245.1,245.16,244.9,244.91,4915.0,238.4082,238.4665,238.2136,238.2234,4915.0
2020-12-10 10:30:00,244.9,244.96,244.61,244.63,4208.0,238.2136,238.272,237.9316,237.951,4208.0
2020-12-10 10:35:00,244.59,245.12,244.59,245.12,1286.0,237.9121,238.4276,237.9121,238.4276,1286.0
2020-12-10 10:40:00,245.34,245.35,245.08,245.17,4723.0,238.6416,238.6513,238.3887,238.4763,4723.0
2020-12-10 10:45:00,245.04,245.05,244.82,244.95,2140.0,238.3498,238.3595,238.1358,238.2623,2140.0
2020-12-10 10:50:00,245.05,245.44,245.05,245.38,3024.0,238.3595,238.7389,238.3595,238.6805,3024.0
2020-12-10 10:55:00,245.37,245.4,245.26,245.28,2203.0,238.6708,238.7,238.5638,238.5833,2203.0
2020-12-10 11:00:00,245.34,245.34,245.08,245.25,6575.0,238.6416,238.6416,238.3887,238.5541,6575.0
2020-12-10 11:05:00,245.25,245.46,245.25,245.35,608.0,238.5541,238.7583,238.5541,238.6513,608.0
2020-12-10 11:10:00,245.21,245.24,245.02,245.07,6715.0,238.5152,238.5444,238.3304,238.379,6715.0
2020-12-10 11:15:00,245.31,245.54,245.31,245.34,2777.0,238.6124,238.8362,238.6124,238.6416,2777.0
2020-12-10 11:20:00,245.59,245.65,245.39,245.61,6043.0,238.8848,238.9432,238.6903,238.9042,6043.0
2020-12-10 11:25:00,245.68,245.68,245.54,245.63,3049.0,238.9723,238.9723,238.8362,238.9237,3049.0
2020-12-10 11:30:00,245.49,245.51,245.28,245.33,10078.0,238.7875,238.807,238.5833,238.6319,10078.0
2020-12-10 11:35:00,245.3,245.3,245.11,245.11,3399.0,238.6027,238.6027,238.4179,238.4179,3399.0
2020-12-10 11:40:00,245.04,245.14,244.95,245.07,1768.0,238.3498,238.4471,238.2623,238.379,1768.0
2020-12-10 11:45:00,245.01,245.01,244.97,244.97,1122.0,238.3206,238.3206,238.2817,238.2817,1122.0
2020-12-10 11:50:00,244.92,245.01,244.63,244.63,9565.0,238.2331,238.3206,237.951,237.951,9565.0
2020-12-10 11:55:00,244.5,244.51,244.42,244.42,1760.0,237.8246,237.8343,237.7467,237.7467,1760.0
2020-12-10 12:00:00,244.44,244.76,244.43,244.75,1893.0,237.7662,238.0775,237.7565,238.0677,1893.0
2020-12-10 12:05:00,244.89,245.05,244.86,245.0,2414.0,238.2039,238.3595,238.1747,238.3109,2414.0
2020-12-10 12:10:00,245.05,245.05,244.86,244.92,2484.0,238.3595,238.3595,238.1747,238.2331,2484.0
2020-12-10 12:15:00,244.82,244.98,244.7,244.7,3394.0,238.1358,238.2915,238.0191,238.0191,3394.0
2020-12-10 12:20:00,244.7,244.7,244.48,244.61,2668.0,238.0191,238.0191,237.8051,237.9316,2668.0
2020-12-10 12:25:00,244.75,244.79,244.53,244.61,2299.0,238.0677,238.1066,237.8537,237.9316,2299.0
2020-12-10 12:30:00,244.7,244.99,244.69,244.77,4937.0,238.0191,238.3012,238.0094,238.0872,4937.0
2020-12-10 12:35:00,244.81,244.81,244.68,244.7,1465.0,238.1261,238.1261,237.9996,238.0191,1465.0
2020-12-10 12:40:00,244.62,244.78,244.62,244.78,288.0,237.9413,238.0969,237.9413,238.0969,288.0
2020-12-10 12:45:00,244.7,244.74,244.3,244.33,3416.0,238.0191,238.058,237.63,237.6592,3416.0
2020-12-10 12:50:00,244.18,244.34,244.14,244.16,4013.0,237.5133,237.6689,237.4744,237.4938,4013.0
2020-12-10 12:55:00,244.1,244.24,244.03,244.12,1344.0,237.4355,237.5717,237.3674,237.4549,1344.0
2020-12-10 13:00:00,244.19,244.74,244.18,244.74,3322.0,237.523,238.058,237.5133,238.058,3322.0
2020-12-10 13:05:00,244.68,244.92,244.67,244.91,2919.0,237.9996,238.2331,237.9899,238.2234,2919.0
2020-12-10 13:10:00,244.83,245.01,244.83,244.95,3002.0,238.1455,238.3206,238.1455,238.2623,3002.0
2020-12-10 13:15:00,245.02,245.02,244.79,244.94,2464.0,238.3304,238.3304,238.1066,238.2525,2464.0
2020-12-10 13:20:00,244.96,244.96,244.82,244.83,2981.0,238.272,238.272,238.1358,238.1455,2981.0
2020-12-10 13:25:00,244.94,245.14,244.94,245.12,1179.0,238.2525,238.4471,238.2525,238.4276,1179.0
2020-12-10 13:30:00,245.04,245.08,244.73,244.73,13644.0,238.3498,238.3887,238.0483,238.0483,13644.0
2020-12-10 13:35:00,244.76,244.89,244.55,244.89,6436.0,238.0775,238.2039,237.8732,238.2039,6436.0
2020-12-10 13:40:00,244.79,244.85,244.63,244.75,4624.0,238.1066,238.165,237.951,238.0677,4624.0
2020-12-10 13:45:00,244.74,244.74,244.52,244.65,1523.0,238.058,238.058,237.844,237.9705,1523.0
2020-12-10 13:50:00,244.58,244.91,244.57,244.87,2190.0,237.9024,238.2234,237.8926,238.1845,2190.0
2020-12-10 13:55:00,244.81,244.88,244.61,244.78,2893.0,238.1261,238.1942,237.9316,238.0969,2893.0
2020-12-10 14:00:00,244.89,244.89,244.64,244.69,2774.0,238.2039,238.2039,237.9607,238.0094,2774.0
2020-12-10 14:05:00,244.76,244.81,244.72,244.75,6010.0,238.0775,238.1261,238.0385,238.0677,6010.0
2020-12-10 14:10:00,244.74,244.74,244.45,244.55,5256.0,238.058,238.058,237.7759,237.8732,5256.0
2020-12-10 14:15:00,244.49,244.49,244.29,244.33,5720.0,237.8148,237.8148,237.6203,237.6592,5720.0
2020-12-10 14:20:00,244.36,244.44,244.24,244.28,10332.0,237.6884,237.7662,237.5717,237.6106,10332.0
2020-12-10 14:25:00,244.41,244.51,244.33,244.33,3621.0,237.737,237.8343,237.6592,237.6592,3621.0
2020-12-10 14:30:00,244.37,244.49,244.37,244.49,3055.0,237.6981,237.8148,237.6981,237.8148,3055.0
2020-12-10 14:35:00,244.52,244.6,244.5,244.5,7493.0,237.844,237.9218,237.8246,237.8246,7493.0
2020-12-10 14:40:00,244.55,244.61,244.48,244.55,2997.0,237.8732,237.9316,237.8051,237.8732,2997.0
2020-12-10 14:45:00,244.61,244.68,244.4,244.45,2583.0,237.9316,237.9996,237.7273,237.7759,2583.0
2020-12-10 14:50:00,244.47,244.54,244.41,244.42,6691.0,237.7954,237.8635,237.737,237.7467,6691.0
2020-12-10 14:55:00,244.44,244.53,244.1,244.1,22704.0,237.7662,237.8537,237.4355,237.4355,22704.0
2020-12-10 15:00:00,244.15,244.48,244.15,244.36,6263.0,237.4841,237.8051,237.4841,237.6884,6263.0
2020-12-10 15:05:00,244.34,244.66,244.32,244.35,3556.0,237.6689,237.9802,237.6495,237.6787,3556.0
2020-12-10 15:10:00,244.36,244.62,244.36,244.62,1689.0,237.6884,237.9413,237.6884,237.9413,1689.0
2020-12-10 15:15:00,244.63,244.82,244.63,244.78,3876.0,237.951,238.1358,237.951,238.0969,3876.0
2020-12-10 15:20:00,244.74,244.86,244.74,244.82,4301.0,238.058,238.1747,238.058,238.1358,4301.0
2020-12-10 15:25:00,244.82,244.92,244.72,244.82,5578.0,238.1358,238.2331,238.0385,238.1358,5578.0
2020-12-10 15:30:00,244.9,244.98,244.82,244.86,5929.0,238.2136,238.2915,238.1358,238.1747,5929.0
2020-12-10 15:35:00,244.9,245.25,244.83,245.2,14195.0,238.2136,238.5541,238.1455,238.5054,14195.0
2020-12-10 15:40:00,245.15,245.24,245.04,245.09,13790.0,238.4568,238.5444,238.3498,238.3984,13790.0
2020-12-10 15:45:00,245.1,245.33,245.05,245.05,10767.0,238.4082,238.6319,238.3595,238.3595,10767.0
2020-12-10 15:50:00,245.1,245.33,245.08,245.27,22972.0,238.4082,238.6319,238.3887,238.5735,22972.0
2020-12-10 15:55:00,245.28,245.28,244.86,244.91,27909.0,238.5833,238.5833,238.1747,238.2234,27909.0
2020-12-11 09:30:00,243.84,244.09,243.43,243.49,25436.0,237.1826,237.4257,236.7838,236.8421,25436.0
2020-12-11 09:35:00,243.86,243.93,243.55,243.93,2334.0,237.202,237.2701,236.9005,237.2701,2334.0
2020-12-11 09:40:00,243.79,243.8,242.92,243.07,11025.0,237.1339,237.1437,236.2877,236.4336,11025.0
2020-12-11 09:45:00,243.0,243.65,242.99,243.62,4467.0,236.3655,236.9978,236.3558,236.9686,4467.0
2020-12-11 09:50:00,243.46,243.79,243.21,243.63,6227.0,236.8129,237.1339,236.5698,236.9783,6227.0
2020-12-11 09:55:00,243.61,243.88,243.61,243.72,6198.0,236.9589,237.2215,236.9589,237.0659,6198.0
2020-12-11 10:00:00,243.64,244.12,243.6,243.98,7334.0,236.988,237.4549,236.9491,237.3188,7334.0
2020-12-11 10:05:00,243.91,244.07,243.71,243.96,8159.0,237.2507,237.4063,237.0561,237.2993,8159.0
2020-12-11 10:10:00,243.98,244.46,243.98,244.45,13494.0,237.3188,237.7856,237.3188,237.7759,13494.0
2020-12-11 10:15:00,244.35,244.42,244.2,244.42,7658.0,237.6787,237.7467,237.5327,237.7467,7658.0
2020-12-11 10:20:00,244.26,244.26,244.05,244.08,1886.0,237.5911,237.5911,237.3868,237.416,1886.0
2020-12-11 10:25:00,244.02,244.37,244.0,244.33,6358.0,237.3577,237.6981,237.3382,237.6592,6358.0
2020-12-11 10:30:00,244.13,244.14,243.79,243.88,2967.0,237.4647,237.4744,237.1339,237.2215,2967.0
2020-12-11 10:35:00,243.88,244.07,243.78,243.89,4340.0,237.2215,237.4063,237.1242,237.2312,4340.0
2020-12-11 10:40:00,243.75,243.91,243.71,243.85,4877.0,237.095,237.2507,237.0561,237.1923,4877.0
2020-12-11 10:45:00,243.79,243.79,243.53,243.57,2358.0,237.1339,237.1339,236.881,236.9199,2358.0
2020-12-11 10:50:00,243.5,243.57,243.3,243.34,3521.0,236.8519,236.9199,236.6573,236.6962,3521.0
2020-12-11 10:55:00,243.34,243.49,243.32,243.46,3784.0,236.6962,236.8421,236.6768,236.8129,3784.0
2020-12-11 11:00:00,243.59,243.76,243.58,243.61,3365.0,236.9394,237.1048,236.9297,236.9589,3365.0
2020-12-11 11:05:00,243.69,243.85,243.57,243.58,5423.0,237.0367,237.1923,236.9199,236.9297,5423.0
2020-12-11 11:10:00,243.64,243.73,243.51,243.66,10344.0,236.988,237.0756,236.8616,237.0075,10344.0
2020-12-11 11:15:00,243.66,243.68,243.6,243.6,1423.0,237.0075,237.0269,236.9491,236.9491,1423.0
2020-12-11 11:20:00,243.67,243.67,243.28,243.29,797.0,237.0172,237.0172,236.6379,236.6476,797.0
2020-12-11 11:25:00,243.36,243.36,243.06,243.06,2929.0,236.7157,236.7157,236.4239,236.4239,2929.0
2020-12-11 11:30:00,243.05,243.27,243.05,243.24,9230.0,236.4141,236.6281,236.4141,236.599,9230.0
2020-12-11 11:35:00,243.08,243.08,242.8,242.8,5908.0,236.4433,236.4433,236.171,236.171,5908.0
2020-12-11 11:40:00,242.8,242.97,242.61,242.61,2842.0,236.171,236.3363,235.9862,235.9862,2842.0
2020-12-11 11:45:00,242.56,242.86,242.55,242.86,1922.0,235.9375,236.2293,235.9278,236.2293,1922.0
2020-12-11 11:50:00,242.89,242.98,242.87,242.9,3967.0,236.2585,236.3461,236.2391,236.2682,3967.0
2020-12-11 11:55:00,242.95,242.95,242.75,242.92,2349.0,236.3169,236.3169,236.1223,236.2877,2349.0
2020-12-11 12:00:00,242.97,243.14,242.97,242.98,4652.0,236.3363,236.5017,236.3363,236.3461,4652.0
2020-12-11 12:05:00,243.02,243.11,242.95,242.95,2007.0,236.385,236.4725,236.3169,236.3169,2007.0
2020-12-11 12:10:00,242.91,242.92,242.59,242.61,1389.0,236.278,236.2877,235.9667,235.9862,1389.0
2020-12-11 12:15:00,242.58,242.79,242.56,242.56,5777.0,235.957,236.1612,235.9375,235.9375,5777.0
2020-12-11 12:20:00,242.49,242.49,242.29,242.46,15320.0,235.8694,235.8694,235.6749,235.8403,15320.0
2020-12-11 12:25:00,242.43,242.51,242.33,242.51,15658.0,235.8111,235.8889,235.7138,235.8889,15658.0
2020-12-11 12:30:00,242.5,242.5,242.31,242.31,5322.0,235.8792,235.8792,235.6943,235.6943,5322.0
2020-12-11 12:35:00,242.2,242.29,242.11,242.11,3374.0,235.5874,235.6749,235.4998,235.4998,3374.0
2020-12-11 12:40:00,242.28,242.4,242.27,242.3,4296.0,235.6652,235.7819,235.6554,235.6846,4296.0
2020-12-11 12:45:00,242.29,242.49,242.24,242.49,8955.0,235.6749,235.8694,235.6263,235.8694,8955.0
2020-12-11 12:50:00,242.46,242.77,242.44,242.76,3287.0,235.8403,236.1418,235.8208,236.1321,3287.0
2020-12-11 12:55:00,242.79,242.88,242.71,242.88,2717.0,236.1612,236.2488,236.0834,236.2488,2717.0
2020-12-11 13:00:00,242.87,242.93,242.78,242.93,640.0,236.2391,236.2974,236.1515,236.2974,640.0
2020-12-11 13:05:00,243.0,243.06,242.95,243.05,3515.0,236.3655,236.4239,236.3169,236.4141,3515.0
2020-12-11 13:10:00,243.02,243.32,243.01,243.27,3884.0,236.385,236.6768,236.3752,236.6281,3884.0
2020-12-11 13:15:00,243.35,243.35,243.17,243.17,830.0,236.706,236.706,236.5309,236.5309,830.0
2020-12-11 13:20:00,243.17,243.19,242.95,242.96,2865.0,236.5309,236.5503,236.3169,236.3266,2865.0
2020-12-11 13:25:00,242.97,243.12,242.92,243.11,7885.0,236.3363,236.4822,236.2877,236.4725,7885.0
2020-12-11 13:30:00,243.18,243.47,243.18,243.47,3664.0,236.5406,236.8227,236.5406,236.8227,3664.0
2020-12-11 13:35:00,243.53,243.73,243.48,243.63,5374.0,236.881,237.0756,236.8324,236.9783,5374.0
2020-12-11 13:40:00,243.62,243.67,243.55,243.62,5380.0,236.9686,237.0172,236.9005,236.9686,5380.0
2020-12-11 13:45:00,243.54,243.66,243.5,243.65,6028.0,236.8908,237.0075,236.8519,236.9978,6028.0
2020-12-11 13:50:00,243.66,244.03,243.66,243.99,1900.0,237.0075,237.3674,237.0075,237.3285,1900.0
2020-12-11 13:55:00,244.14,244.14,243.81,243.92,1223.0,237.4744,237.4744,237.1534,237.2604,1223.0
2020-12-11 14:00:00,243.91,243.92,243.71,243.71,3593.0,237.2507,237.2604,237.0561,237.0561,3593.0
2020-12-11 14:05:00,243.82,244.06,243.76,243.92,2326.0,237.1631,237.3966,237.1048,237.2604,2326.0
2020-12-11 14:10:00,244.0,244.0,243.77,243.78,3049.0,237.3382,237.3382,237.1145,237.1242,3049.0
2020-12-11 14:15:00,243.82,243.93,243.74,243.89,6806.0,237.1631,237.2701,237.0853,237.2312,6806.0
2020-12-11 14:20:00,243.89,243.98,243.82,243.97,2517.0,237.2312,237.3188,237.1631,237.309,2517.0
2020-12-11 14:25:00,243.95,244.01,243.84,243.92,4140.0,237.2896,237.3479,237.1826,237.2604,4140.0
2020-12-11 14:30:00,244.01,244.24,243.95,244.24,5436.0,237.3479,237.5717,237.2896,237.5717,5436.0
2020-12-11 14:35:00,244.13,244.21,244.11,244.11,2966.0,237.4647,237.5425,237.4452,237.4452,2966.0
2020-12-11 14:40:00,244.14,244.25,244.1,244.22,3135.0,237.4744,237.5814,237.4355,237.5522,3135.0
2020-12-11 14:45:00,244.25,244.33,244.16,244.29,13955.0,237.5814,237.6592,237.4938,237.6203,13955.0
2020-12-11 14:50:00,244.26,244.26,244.03,244.04,1943.0,237.5911,237.5911,237.3674,237.3771,1943.0
2020-12-11 14:55:00,244.0,244.11,244.0,244.06,2405.0,237.3382,237.4452,237.3382,237.3966,2405.0
2020-12-11 15:00:00,244.09,244.18,243.9,243.9,5218.0,237.4257,237.5133,237.2409,237.2409,5218.0
2020-12-11 15:05:00,243.89,243.93,243.8,243.81,10013.0,237.2312,237.2701,237.1437,237.1534,10013.0
2020-12-11 15:10:00,243.92,244.1,243.91,244.1,3432.0,237.2604,237.4355,237.2507,237.4355,3432.0
2020-12-11 15:15:00,244.22,244.68,244.22,244.65,2717.0,237.5522,237.9996,237.5522,237.9705,2717.0
2020-12-11 15:20:00,244.53,244.55,244.35,244.42,2212.0,237.8537,237.8732,237.6787,237.7467,2212.0
2020-12-11 15:25:00,244.44,244.47,244.33,244.34,5974.0,237.7662,237.7954,237.6592,237.6689,5974.0
2020-12-11 15:30:00,244.35,244.57,244.29,244.4,3555.0,237.6787,237.8926,237.6203,237.7273,3555.0
2020-12-11 15:35:00,244.45,244.56,244.42,244.5,12959.0,237.7759,237.8829,237.7467,237.8246,12959.0
2020-12-11 15:40:00,244.47,244.64,244.37,244.41,9544.0,237.7954,237.9607,237.6981,237.737,9544.0
2020-12-11 15:45:00,244.4,244.41,244.08,244.12,3426.0,237.7273,237.737,237.416,237.4549,3426.0
2020-12-11 15:50:00,244.11,244.3,244.11,244.3,2771.0,237.4452,237.63,237.4452,237.63,2771.0
2020-12-11 15:55:00,244.49,244.63,244.34,244.47,38757.0,237.8148,237.951,237.6689,237.7954,38757.0
2020-12-14 09:30:00,245.88,246.18,245.75,245.94,39889.0,239.1669,239.4587,239.0404,239.2252,39889.0
2020-12-14 09:35:00,246.16,247.06,246.16,246.98,7339.0,239.4392,240.3147,239.4392,240.2368,7339.0
2020-12-14 09:40:00,247.08,247.11,246.89,247.11,10418.0,240.3341,240.3633,240.1493,240.3633,10418.0
2020-12-14 09:45:00,247.06,247.21,246.95,247.02,2723.0,240.3147,240.4606,240.2077,240.2758,2723.0
2020-12-14 09:50:00,247.03,247.05,246.93,247.05,3341.0,240.2855,240.3049,240.1882,240.3049,3341.0
2020-12-14 09:55:00,247.22,247.46,247.22,247.46,3911.0,240.4703,240.7037,240.4703,240.7037,3911.0
2020-12-14 10:00:00,247.46,247.64,247.2,247.38,5034.0,240.7037,240.8788,240.4508,240.6259,5034.0
2020-12-14 10:05:00,247.4,247.48,247.36,247.45,4883.0,240.6454,240.7232,240.6065,240.694,4883.0
2020-12-14 10:10:00,247.3,247.63,247.17,247.63,3208.0,240.5481,240.8691,240.4217,240.8691,3208.0
2020-12-14 10:15:00,247.6,247.8,247.54,247.54,3106.0,240.8399,241.0345,240.7816,240.7816,3106.0
2020-12-14 10:20:00,247.6,247.88,247.56,247.86,6400.0,240.8399,241.1123,240.801,241.0928,6400.0
2020-12-14 10:25:00,247.7,247.75,247.6,247.68,5165.0,240.9372,240.9858,240.8399,240.9177,5165.0
2020-12-14 10:30:00,247.63,247.73,247.33,247.36,7322.0,240.8691,240.9664,240.5773,240.6065,7322.0
2020-12-14 10:35:00,247.34,247.5,247.31,247.46,7838.0,240.587,240.7426,240.5578,240.7037,7838.0
2020-12-14 10:40:00,247.55,247.58,247.28,247.46,12627.0,240.7913,240.8205,240.5287,240.7037,12627.0
2020-12-14 10:45:00,247.5,247.52,247.07,247.19,12753.0,240.7426,240.7621,240.3244,240.4411,12753.0
2020-12-14 10:50:00,247.09,247.33,247.08,247.3,4704.0,240.3438,240.5773,240.3341,240.5481,4704.0
2020-12-14 10:55:00,247.2,247.2,246.89,246.9,1821.0,240.4508,240.4508,240.1493,240.159,1821.0
2020-12-14 11:00:00,246.83,247.0,246.72,247.0,3353.0,240.0909,240.2563,239.9839,240.2563,3353.0
2020-12-14 11:05:00,247.02,247.07,246.75,246.75,10766.0,240.2758,240.3244,240.0131,240.0131,10766.0
2020-12-14 11:10:00,246.68,247.22,246.67,247.21,8944.0,239.945,240.4703,239.9353,240.4606,8944.0
2020-12-14 11:15:00,247.19,247.54,247.12,247.51,5698.0,240.4411,240.7816,240.373,240.7524,5698.0
2020-12-14 11:20:00,247.55,247.57,247.32,247.55,3573.0,240.7913,240.8107,240.5676,240.7913,3573.0
2020-12-14 11:25:00,247.58,247.58,247.27,247.31,3063.0,240.8205,240.8205,240.5189,240.5578,3063.0
2020-12-14 11:30:00,247.34,247.35,246.83,246.94,10760.0,240.587,240.5967,240.0909,240.1979,10760.0
2020-12-14 11:35:00,246.99,247.26,246.93,246.93,3545.0,240.2466,240.5092,240.1882,240.1882,3545.0
2020-12-14 11:40:00,247.06,247.06,246.93,246.96,988.0,240.3147,240.3147,240.1882,240.2174,988.0
2020-12-14 11:45:00,247.07,247.24,247.02,247.19,3153.0,240.3244,240.4897,240.2758,240.4411,3153.0
2020-12-14 11:50:00,247.11,247.39,247.11,247.39,4290.0,240.3633,240.6357,240.3633,240.6357,4290.0
2020-12-14 11:55:00,247.37,247.39,247.3,247.38,3868.0,240.6162,240.6357,240.5481,240.6259,3868.0
2020-12-14 12:00:00,247.29,247.32,247.08,247.18,4280.0,240.5384,240.5676,240.3341,240.4314,4280.0
2020-12-14 12:05:00,247.18,247.26,247.13,247.15,3181.0,240.4314,240.5092,240.3827,240.4022,3181.0
2020-12-14 12:10:00,247.09,247.24,247.09,247.19,6708.0,240.3438,240.4897,240.3438,240.4411,6708.0
2020-12-14 12:15:00,247.12,247.14,246.97,247.01,5584.0,240.373,240.3925,240.2271,240.266,5584.0
2020-12-14 12:20:00,247.06,247.2,247.05,247.06,3649.0,240.3147,240.4508,240.3049,240.3147,3649.0
2020-12-14 12:25:00,246.9,247.02,246.9,246.94,1039.0,240.159,240.2758,240.159,240.1979,1039.0
2020-12-14 12:30:00,246.92,246.97,246.79,246.92,9712.0,240.1785,240.2271,240.052,240.1785,9712.0
2020-12-14 12:35:00,246.94,247.03,246.71,246.71,11398.0,240.1979,240.2855,239.9742,239.9742,11398.0
2020-12-14 12:40:00,246.72,246.77,246.67,246.77,8372.0,239.9839,240.0326,239.9353,240.0326,8372.0
2020-12-14 12:45:00,246.7,246.77,246.68,246.7,4154.0,239.9645,240.0326,239.945,239.9645,4154.0
2020-12-14 12:50:00,246.76,246.77,246.6,246.66,4572.0,240.0229,240.0326,239.8672,239.9256,4572.0
2020-12-14 12:55:00,246.68,246.72,246.37,246.46,112452.0,239.945,239.9839,239.6435,239.731,112452.0
2020-12-14 13:00:00,246.59,246.75,246.5,246.52,5940.0,239.8575,240.0131,239.77,239.7894,5940.0
2020-12-14 13:05:00,246.45,246.49,245.95,245.96,9176.0,239.7213,239.7602,239.235,239.2447,9176.0
2020-12-14 13:10:00,245.91,246.33,245.9,246.32,1939.0,239.1961,239.6046,239.1863,239.5949,1939.0
2020-12-14 13:15:00,246.28,246.44,246.27,246.42,5039.0,239.556,239.7116,239.5462,239.6921,5039.0
2020-12-14 13:20:00,246.45,246.52,246.36,246.36,7479.0,239.7213,239.7894,239.6338,239.6338,7479.0
2020-12-14 13:25:00,246.39,246.53,246.33,246.34,11943.0,239.663,239.7991,239.6046,239.6143,11943.0
2020-12-14 13:30:00,246.35,246.55,246.34,246.55,8023.0,239.624,239.8186,239.6143,239.8186,8023.0
2020-12-14 13:35:00,246.56,246.63,246.47,246.51,3429.0,239.8283,239.8964,239.7408,239.7797,3429.0
2020-12-14 13:40:00,246.59,246.66,246.54,246.57,9062.0,239.8575,239.9256,239.8089,239.838,9062.0
2020-12-14 13:45:00,246.55,246.55,246.29,246.46,3407.0,239.8186,239.8186,239.5657,239.731,3407.0
2020-12-14 13:50:00,246.57,246.79,246.55,246.79,2326.0,239.838,240.052,239.8186,240.052,2326.0
2020-12-14 13:55:00,246.78,246.86,246.7,246.71,5524.0,240.0423,240.1201,239.9645,239.9742,5524.0
2020-12-14 14:00:00,246.89,246.9,246.59,246.6,5594.0,240.1493,240.159,239.8575,239.8672,5594.0
2020-12-14 14:05:00,246.62,246.75,246.62,246.72,2937.0,239.8867,240.0131,239.8867,239.9839,2937.0
2020-12-14 14:10:00,246.73,246.79,246.61,246.66,5101.0,239.9937,240.052,239.8769,239.9256,5101.0
2020-12-14 14:15:00,246.67,246.75,246.46,246.75,5196.0,239.9353,240.0131,239.731,240.0131,5196.0
2020-12-14 14:20:00,246.71,246.75,246.66,246.67,2797.0,239.9742,240.0131,239.9256,239.9353,2797.0
2020-12-14 14:25:00,246.67,246.74,246.58,246.67,5306.0,239.9353,240.0034,239.8478,239.9353,5306.0
2020-12-14 14:30:00,246.65,246.65,246.16,246.17,3960.0,239.9159,239.9159,239.4392,239.449,3960.0
2020-12-14 14:35:00,246.25,246.25,246.0,246.01,7147.0,239.5268,239.5268,239.2836,239.2933,7147.0
2020-12-14 14:40:00,246.0,246.32,246.0,246.32,2839.0,239.2836,239.5949,239.2836,239.5949,2839.0
2020-12-14 14:45:00,246.28,246.38,246.24,246.38,7440.0,239.556,239.6532,239.517,239.6532,7440.0
2020-12-14 14:50:00,246.42,246.56,246.29,246.56,7271.0,239.6921,239.8283,239.5657,239.8283,7271.0
2020-12-14 14:55:00,246.57,246.66,246.56,246.64,3455.0,239.838,239.9256,239.8283,239.9061,3455.0
2020-12-14 15:00:00,246.69,246.69,246.4,246.49,3377.0,239.9548,239.9548,239.6727,239.7602,3377.0
2020-12-14 15:05:00,246.49,246.55,246.26,246.27,3141.0,239.7602,239.8186,239.5365,239.5462,3141.0
2020-12-14 15:10:00,246.37,246.57,246.36,246.52,6315.0,239.6435,239.838,239.6338,239.7894,6315.0
2020-12-14 15:15:00,246.49,246.6,246.36,246.48,6223.0,239.7602,239.8672,239.6338,239.7505,6223.0
2020-12-14 15:20:00,246.52,246.64,246.48,246.59,5011.0,239.7894,239.9061,239.7505,239.8575,5011.0
2020-12-14 15:25:00,246.59,246.65,246.52,246.53,5619.0,239.8575,239.9159,239.7894,239.7991,5619.0
2020-12-14 15:30:00,246.45,246.47,245.89,245.89,13427.0,239.7213,239.7408,239.1766,239.1766,13427.0
2020-12-14 15:35:00,245.98,246.1,245.81,245.87,9563.0,239.2641,239.3809,239.0988,239.1572,9563.0
2020-12-14 15:40:00,245.82,245.87,245.62,245.62,5714.0,239.1085,239.1572,238.914,238.914,5714.0
2020-12-14 15:45:00,245.53,245.88,245.48,245.88,7005.0,238.8264,239.1669,238.7778,239.1669,7005.0
2020-12-14 15:50:00,245.9,245.9,245.45,245.9,15098.0,239.1863,239.1863,238.7486,239.1863,15098.0
2020-12-14 15:55:00,245.95,245.96,245.26,245.26,12735.0,239.235,239.2447,238.5638,238.5638,12735.0
2020-12-15 09:30:00,247.28,247.57,247.0,247.21,51251.0,240.5287,240.8107,240.2563,240.4606,51251.0
2020-12-15 09:35:00,247.21,247.37,247.05,247.32,2611.0,240.4606,240.6162,240.3049,240.5676,2611.0
2020-12-15 09:40:00,247.35,247.5,247.02,247.13,3632.0,240.5967,240.7426,240.2758,240.3827,3632.0
2020-12-15 09:45:00,247.13,247.27,247.05,247.26,2204.0,240.3827,240.5189,240.3049,240.5092,2204.0
2020-12-15 09:50:00,247.32,247.54,247.2,247.53,7280.0,240.5676,240.7816,240.4508,240.7718,7280.0
2020-12-15 09:55:00,247.48,247.48,247.07,247.2,4368.0,240.7232,240.7232,240.3244,240.4508,4368.0
2020-12-15 10:00:00,247.08,247.39,247.04,247.29,3098.0,240.3341,240.6357,240.2952,240.5384,3098.0
2020-12-15 10:05:00,247.35,247.39,247.07,247.07,3180.0,240.5967,240.6357,240.3244,240.3244,3180.0
2020-12-15 10:10:00,247.08,247.23,247.0,247.23,5497.0,240.3341,240.48,240.2563,240.48,5497.0
2020-12-15 10:15:00,247.0,247.35,246.97,247.35,6156.0,240.2563,240.5967,240.2271,240.5967,6156.0
2020-12-15 10:20:00,247.28,247.46,247.23,247.24,9362.0,240.5287,240.7037,240.48,240.4897,9362.0
2020-12-15 10:25:00,247.25,247.28,247.05,247.1,7757.0,240.4995,240.5287,240.3049,240.3536,7757.0
2020-12-15 10:30:00,247.19,247.38,247.16,247.35,3138.0,240.4411,240.6259,240.4119,240.5967,3138.0
2020-12-15 10:35:00,247.31,247.32,246.88,246.89,8890.0,240.5578,240.5676,240.1396,240.1493,8890.0
2020-12-15 10:40:00,246.94,247.05,246.82,247.05,7726.0,240.1979,240.3049,240.0812,240.3049,7726.0
2020-12-15 10:45:00,247.07,247.18,247.0,247.02,4241.0,240.3244,240.4314,240.2563,240.2758,4241.0
2020-12-15 10:50:00,247.02,247.09,246.78,247.07,5417.0,240.2758,240.3438,240.0423,240.3244,5417.0
2020-12-15 10:55:00,247.08,247.1,246.79,246.81,2246.0,240.3341,240.3536,240.052,240.0715,2246.0
2020-12-15 11:00:00,246.78,246.78,246.5,246.5,5382.0,240.0423,240.0423,239.77,239.77,5382.0
2020-12-15 11:05:00,246.3,246.38,245.9,246.11,4835.0,239.5754,239.6532,239.1863,239.3906,4835.0
2020-12-15 11:10:00,246.15,246.38,246.03,246.37,6539.0,239.4295,239.6532,239.3128,239.6435,6539.0
2020-12-15 11:15:00,246.26,246.4,246.07,246.4,3934.0,239.5365,239.6727,239.3517,239.6727,3934.0
2020-12-15 11:20:00,246.42,246.49,246.17,246.21,4598.0,239.6921,239.7602,239.449,239.4879,4598.0
2020-12-15 11:25:00,246.28,246.32,246.03,246.32,8645.0,239.556,239.5949,239.3128,239.5949,8645.0
2020-12-15 11:30:00,246.21,246.47,246.2,246.41,1806.0,239.4879,239.7408,239.4781,239.6824,1806.0
2020-12-15 11:35:00,246.42,246.6,246.37,246.6,3080.0,239.6921,239.8672,239.6435,239.8672,3080.0
2020-12-15 11:40:00,246.77,246.77,246.68,246.68,1866.0,240.0326,240.0326,239.945,239.945,1866.0
2020-12-15 11:45:00,246.55,246.55,246.32,246.33,1265.0,239.8186,239.8186,239.5949,239.6046,1265.0
2020-12-15 11:50:00,246.26,246.43,246.24,246.31,1749.0,239.5365,239.7019,239.517,239.5851,1749.0
2020-12-15 11:55:00,246.3,246.56,246.27,246.56,4932.0,239.5754,239.8283,239.5462,239.8283,4932.0
2020-12-15 12:00:00,246.57,246.8,246.57,246.8,2696.0,239.838,240.0618,239.838,240.0618,2696.0
2020-12-15 12:05:00,246.88,246.88,246.74,246.79,4090.0,240.1396,240.1396,240.0034,240.052,4090.0
2020-12-15 12:10:00,246.78,246.9,246.78,246.82,3923.0,240.0423,240.159,240.0423,240.0812,3923.0
2020-12-15 12:15:00,246.76,246.91,246.75,246.91,3565.0,240.0229,240.1688,240.0131,240.1688,3565.0
2020-12-15 12:20:00,246.91,247.04,246.89,246.97,6575.0,240.1688,240.2952,240.1493,240.2271,6575.0
2020-12-15 12:25:00,246.96,247.0,246.92,246.93,1155.0,240.2174,240.2563,240.1785,240.1882,1155.0
2020-12-15 12:30:00,247.02,247.02,246.9,246.9,3281.0,240.2758,240.2758,240.159,240.159,3281.0
2020-12-15 12:35:00,246.93,247.21,246.93,247.13,9264.0,240.1882,240.4606,240.1882,240.3827,9264.0
2020-12-15 12:40:00,247.13,247.2,247.1,247.14,53239.0,240.3827,240.4508,240.3536,240.3925,53239.0
2020-12-15 12:45:00,247.14,247.2,247.06,247.12,1910.0,240.3925,240.4508,240.3147,240.373,1910.0
2020-12-15 12:50:00,247.09,247.28,247.09,247.28,1200.0,240.3438,240.5287,240.3438,240.5287,1200.0
2020-12-15 12:55:00,247.25,247.32,247.23,247.23,7881.0,240.4995,240.5676,240.48,240.48,7881.0
2020-12-15 13:00:00,247.28,247.32,247.23,247.32,2242.0,240.5287,240.5676,240.48,240.5676,2242.0
2020-12-15 13:05:00,247.29,247.59,247.29,247.5,1544.0,240.5384,240.8302,240.5384,240.7426,1544.0
2020-12-15 13:10:00,247.52,247.52,247.32,247.44,2588.0,240.7621,240.7621,240.5676,240.6843,2588.0
2020-12-15 13:15:00,247.5,247.55,247.37,247.46,4824.0,240.7426,240.7913,240.6162,240.7037,4824.0
2020-12-15 13:20:00,247.45,247.45,247.35,247.39,2472.0,240.694,240.694,240.5967,240.6357,2472.0
2020-12-15 13:25:00,247.39,247.4,247.33,247.33,7890.0,240.6357,240.6454,240.5773,240.5773,7890.0
2020-12-15 13:30:00,247.39,247.5,247.38,247.45,4070.0,240.6357,240.7426,240.6259,240.694,4070.0
2020-12-15 13:35:00,247.41,247.61,247.41,247.61,1842.0,240.6551,240.8496,240.6551,240.8496,1842.0
2020-12-15 13:40:00,247.54,247.57,247.45,247.47,5571.0,240.7816,240.8107,240.694,240.7135,5571.0
2020-12-15 13:45:00,247.5,247.58,247.45,247.57,2962.0,240.7426,240.8205,240.694,240.8107,2962.0
2020-12-15 13:50:00,247.56,247.58,247.45,247.52,1501.0,240.801,240.8205,240.694,240.7621,1501.0
2020-12-15 13:55:00,247.6,247.68,247.56,247.68,20166.0,240.8399,240.9177,240.801,240.9177,20166.0
2020-12-15 14:00:00,247.57,247.57,247.45,247.53,2691.0,240.8107,240.8107,240.694,240.7718,2691.0
2020-12-15 14:05:00,247.53,247.69,247.53,247.66,10126.0,240.7718,240.9275,240.7718,240.8983,10126.0
2020-12-15 14:10:00,247.61,247.82,247.58,247.82,7127.0,240.8496,241.0539,240.8205,241.0539,7127.0
2020-12-15 14:15:00,247.85,247.91,247.82,247.85,4689.0,241.0831,241.1415,241.0539,241.0831,4689.0
2020-12-15 14:20:00,247.92,247.92,247.78,247.83,2517.0,241.1512,241.1512,241.015,241.0636,2517.0
2020-12-15 14:25:00,247.83,247.84,247.65,247.65,4642.0,241.0636,241.0734,240.8886,240.8886,4642.0
2020-12-15 14:30:00,247.75,247.85,247.73,247.74,12870.0,240.9858,241.0831,240.9664,240.9761,12870.0
2020-12-15 14:35:00,247.76,247.87,247.76,247.85,4910.0,240.9955,241.1025,240.9955,241.0831,4910.0
2020-12-15 14:40:00,247.88,247.92,247.82,247.88,6145.0,241.1123,241.1512,241.0539,241.1123,6145.0
2020-12-15 14:45:00,247.91,247.98,247.85,247.87,5517.0,241.1415,241.2095,241.0831,241.1025,5517.0
2020-12-15 14:50:00,247.92,247.92,247.82,247.84,13643.0,241.1512,241.1512,241.0539,241.0734,13643.0
2020-12-15 14:55:00,247.85,247.94,247.84,247.9,9743.0,241.0831,241.1706,241.0734,241.1317,9743.0
2020-12-15 15:00:00,248.0,248.1,247.86,247.87,3568.0,241.229,241.3263,241.0928,241.1025,3568.0
2020-12-15 15:05:00,247.83,248.06,247.83,247.85,9771.0,241.0636,241.2874,241.0636,241.0831,9771.0
2020-12-15 15:10:00,247.92,247.96,247.81,247.96,9102.0,241.1512,241.1901,241.0442,241.1901,9102.0
2020-12-15 15:15:00,247.93,248.0,247.9,247.91,5303.0,241.1609,241.229,241.1317,241.1415,5303.0
2020-12-15 15:20:00,247.89,248.09,247.86,248.09,3786.0,241.122,241.3165,241.0928,241.3165,3786.0
2020-12-15 15:25:00,248.07,248.09,247.86,247.94,3523.0,241.2971,241.3165,241.0928,241.1706,3523.0
2020-12-15 15:30:00,247.9,247.92,247.68,247.73,14885.0,241.1317,241.1512,240.9177,240.9664,14885.0
2020-12-15 15:35:00,247.77,247.82,247.71,247.82,3281.0,241.0053,241.0539,240.9469,241.0539,3281.0
2020-12-15 15:40:00,247.76,247.93,247.68,247.93,2736.0,240.9955,241.1609,240.9177,241.1609,2736.0
2020-12-15 15:45:00,247.94,247.95,247.88,247.9,2847.0,241.1706,241.1804,241.1123,241.1317,2847.0
2020-12-15 15:50:00,247.87,248.08,247.78,248.05,12512.0,241.1025,241.3068,241.015,241.2776,12512.0
2020-12-15 15:55:00,248.14,248.2,248.0,248.19,8732.0,241.3652,241.4235,241.229,241.4138,8732.0
2020-12-16 09:30:00,248.57,248.88,248.31,248.5,32493.0,241.7834,242.085,241.5305,241.7153,32493.0
2020-12-16 09:35:00,248.4,248.56,247.88,247.88,8669.0,241.6181,241.7737,241.1123,241.1123,8669.0
2020-12-16 09:40:00,247.93,248.15,247.89,248.12,5847.0,241.1609,241.3749,241.122,241.3457,5847.0
2020-12-16 09:45:00,248.36,248.41,248.17,248.36,2235.0,241.5792,241.6278,241.3944,241.5792,2235.0
2020-12-16 09:50:00,248.42,248.64,248.4,248.64,14341.0,241.6375,241.8515,241.6181,241.8515,14341.0
2020-12-16 09:55:00,248.7,248.7,248.5,248.5,1909.0,241.9099,241.9099,241.7153,241.7153,1909.0
2020-12-16 10:00:00,248.43,248.69,248.35,248.69,2948.0,241.6473,241.9002,241.5694,241.9002,2948.0
2020-12-16 10:05:00,248.67,248.73,248.62,248.72,5280.0,241.8807,241.9391,241.8321,241.9293,5280.0
2020-12-16 10:10:00,248.75,248.8,248.45,248.47,5339.0,241.9585,242.0072,241.6667,241.6862,5339.0
2020-12-16 10:15:00,248.41,248.49,248.23,248.29,2550.0,241.6278,241.7056,241.4527,241.5111,2550.0
2020-12-16 10:20:00,248.28,248.36,248.04,248.06,3251.0,241.5014,241.5792,241.2679,241.2874,3251.0
2020-12-16 10:25:00,248.3,248.71,248.3,248.67,11252.0,241.5208,241.9196,241.5208,241.8807,11252.0
2020-12-16 10:30:00,248.76,248.99,248.72,248.92,8961.0,241.9682,242.192,241.9293,242.1239,8961.0
2020-12-16 10:35:00,248.88,249.09,248.88,249.02,2719.0,242.085,242.2892,242.085,242.2211,2719.0
2020-12-16 10:40:00,248.98,249.11,248.97,249.04,10196.0,242.1822,242.3087,242.1725,242.2406,10196.0
2020-12-16 10:45:00,249.06,249.06,248.88,248.97,9907.0,242.2601,242.2601,242.085,242.1725,9907.0
2020-12-16 10:50:00,248.95,249.05,248.92,249.01,10628.0,242.1531,242.2503,242.1239,242.2114,10628.0
2020-12-16 10:55:00,248.95,248.95,248.73,248.8,3883.0,242.1531,242.1531,241.9391,242.0072,3883.0
2020-12-16 11:00:00,248.86,249.05,248.79,249.05,7580.0,242.0655,242.2503,241.9974,242.2503,7580.0
2020-12-16 11:05:00,249.06,249.14,249.0,249.06,10102.0,242.2601,242.3379,242.2017,242.2601,10102.0
2020-12-16 11:10:00,248.99,249.08,248.93,249.08,6120.0,242.192,242.2795,242.1336,242.2795,6120.0
2020-12-16 11:15:00,249.03,249.03,248.64,248.78,5502.0,242.2309,242.2309,241.8515,241.9877,5502.0
2020-12-16 11:20:00,248.78,248.86,248.66,248.83,7400.0,241.9877,242.0655,241.871,242.0363,7400.0
2020-12-16 11:25:00,248.77,248.98,248.77,248.98,9113.0,241.978,242.1822,241.978,242.1822,9113.0
2020-12-16 11:30:00,248.94,249.08,248.9,249.08,9075.0,242.1433,242.2795,242.1044,242.2795,9075.0
2020-12-16 11:35:00,249.06,249.15,249.05,249.13,3882.0,242.2601,242.3476,242.2503,242.3281,3882.0
2020-12-16 11:40:00,249.15,249.15,249.06,249.12,14750.0,242.3476,242.3476,242.2601,242.3184,14750.0
2020-12-16 11:45:00,249.17,249.21,249.11,249.21,1858.0,242.3671,242.406,242.3087,242.406,1858.0
2020-12-16 11:50:00,249.18,249.31,249.18,249.26,1657.0,242.3768,242.5032,242.3768,242.4546,1657.0
2020-12-16 11:55:00,249.25,249.29,249.19,249.27,7702.0,242.4449,242.4838,242.3865,242.4643,7702.0
2020-12-16 12:00:00,249.26,249.29,249.11,249.17,2528.0,242.4546,242.4838,242.3087,242.3671,2528.0
2020-12-16 12:05:00,249.18,249.35,249.17,249.25,4772.0,242.3768,242.5421,242.3671,242.4449,4772.0
2020-12-16 12:10:00,249.21,249.27,249.18,249.2,5699.0,242.406,242.4643,242.3768,242.3962,5699.0
2020-12-16 12:15:00,249.23,249.37,249.22,249.32,13602.0,242.4254,242.5616,242.4157,242.513,13602.0
2020-12-16 12:20:00,249.33,249.33,249.14,249.14,6343.0,242.5227,242.5227,242.3379,242.3379,6343.0
2020-12-16 12:25:00,249.09,249.23,249.08,249.23,3411.0,242.2892,242.4254,242.2795,242.4254,3411.0
2020-12-16 12:30:00,249.14,249.21,249.09,249.21,13520.0,242.3379,242.406,242.2892,242.406,13520.0
2020-12-16 12:35:00,249.2,249.24,249.15,249.18,5231.0,242.3962,242.4351,242.3476,242.3768,5231.0
2020-12-16 12:40:00,249.15,249.29,249.12,249.29,4126.0,242.3476,242.4838,242.3184,242.4838,4126.0
2020-12-16 12:45:00,249.17,249.3,249.14,249.14,5033.0,242.3671,242.4935,242.3379,242.3379,5033.0
2020-12-16 12:50:00,249.0,249.16,248.94,249.14,5016.0,242.2017,242.3573,242.1433,242.3379,5016.0
2020-12-16 12:55:00,249.1,249.3,249.1,249.29,4629.0,242.299,242.4935,242.299,242.4838,4629.0
2020-12-16 13:00:00,249.29,249.29,249.17,249.26,4477.0,242.4838,242.4838,242.3671,242.4546,4477.0
2020-12-16 13:05:00,249.2,249.2,248.99,249.0,3181.0,242.3962,242.3962,242.192,242.2017,3181.0
2020-12-16 13:10:00,248.99,249.23,248.99,249.22,7800.0,242.192,242.4254,242.192,242.4157,7800.0
2020-12-16 13:15:00,249.19,249.19,249.09,249.17,7233.0,242.3865,242.3865,242.2892,242.3671,7233.0
2020-12-16 13:20:00,249.18,249.24,249.17,249.19,11441.0,242.3768,242.4351,242.3671,242.3865,11441.0
2020-12-16 13:25:00,249.18,249.21,249.08,249.1,7231.0,242.3768,242.406,242.2795,242.299,7231.0
2020-12-16 13:30:00,249.06,249.33,249.06,249.31,6844.0,242.2601,242.5227,242.2601,242.5032,6844.0
2020-12-16 13:35:00,249.29,249.37,249.25,249.37,6562.0,242.4838,242.5616,242.4449,242.5616,6562.0
2020-12-16 13:40:00,249.36,249.38,249.31,249.32,5888.0,242.5519,242.5713,242.5032,242.513,5888.0
2020-12-16 13:45:00,249.3,249.38,249.29,249.29,13784.0,242.4935,242.5713,242.4838,242.4838,13784.0
2020-12-16 13:50:00,249.32,249.39,249.28,249.34,10859.0,242.513,242.581,242.474,242.5324,10859.0
2020-12-16 13:55:00,249.38,249.38,249.26,249.27,9748.0,242.5713,242.5713,242.4546,242.4643,9748.0
2020-12-16 14:00:00,249.34,249.48,248.98,249.18,15801.0,242.5324,242.6686,242.1822,242.3768,15801.0
2020-12-16 14:05:00,249.01,249.09,248.76,248.81,2714.0,242.2114,242.2892,241.9682,242.0169,2714.0
2020-12-16 14:10:00,248.75,248.8,248.62,248.8,5097.0,241.9585,242.0072,241.8321,242.0072,5097.0
2020-12-16 14:15:00,248.78,248.79,248.68,248.73,9183.0,241.9877,241.9974,241.8904,241.9391,9183.0
2020-12-16 14:20:00,248.71,249.0,248.71,249.0,15064.0,241.9196,242.2017,241.9196,242.2017,15064.0
2020-12-16 14:25:00,248.94,248.95,248.82,248.86,9792.0,242.1433,242.1531,242.0266,242.0655,9792.0
2020-12-16 14:30:00,248.94,249.19,248.94,249.19,4327.0,242.1433,242.3865,242.1433,242.3865,4327.0
2020-12-16 14:35:00,249.25,249.64,249.25,249.6,7561.0,242.4449,242.8242,242.4449,242.7853,7561.0
2020-12-16 14:40:00,249.6,249.61,249.48,249.59,7636.0,242.7853,242.795,242.6686,242.7756,7636.0
2020-12-16 14:45:00,249.59,249.71,249.56,249.71,12883.0,242.7756,242.8923,242.7464,242.8923,12883.0
2020-12-16 14:50:00,249.69,249.73,249.59,249.61,6626.0,242.8729,242.9118,242.7756,242.795,6626.0
2020-12-16 14:55:00,249.64,249.78,249.63,249.76,7222.0,242.8242,242.9604,242.8145,242.9409,7222.0
2020-12-16 15:00:00,249.74,249.77,249.59,249.72,15897.0,242.9215,242.9507,242.7756,242.902,15897.0
2020-12-16 15:05:00,249.7,249.74,249.55,249.62,9882.0,242.8826,242.9215,242.7367,242.8048,9882.0
2020-12-16 15:10:00,249.55,249.63,249.5,249.58,6889.0,242.7367,242.8145,242.688,242.7659,6889.0
2020-12-16 15:15:00,249.58,249.75,249.56,249.75,2909.0,242.7659,242.9312,242.7464,242.9312,2909.0
2020-12-16 15:20:00,249.72,249.91,249.72,249.91,9649.0,242.902,243.0868,242.902,243.0868,9649.0
2020-12-16 15:25:00,249.86,249.94,249.82,249.86,5199.0,243.0382,243.116,242.9993,243.0382,5199.0
2020-12-16 15:30:00,249.86,250.06,249.85,249.99,15301.0,243.0382,243.2328,243.0285,243.1647,15301.0
2020-12-16 15:35:00,250.03,250.03,249.77,249.98,22153.0,243.2036,243.2036,242.9507,243.1549,22153.0
2020-12-16 15:40:00,249.99,250.03,249.83,249.88,34941.0,243.1647,243.2036,243.009,243.0577,34941.0
2020-12-16 15:45:00,249.89,249.93,249.83,249.88,16472.0,243.0674,243.1063,243.009,243.0577,16472.0
2020-12-16 15:50:00,249.84,249.84,249.51,249.72,10725.0,243.0188,243.0188,242.6978,242.902,10725.0
2020-12-16 15:55:00,249.72,249.77,249.38,249.46,58204.0,242.902,242.9507,242.5713,242.6491,58204.0
2020-12-17 09:30:00,250.97,251.77,250.97,251.63,44821.0,244.1179,244.8961,244.1179,244.7599,44821.0
2020-12-17 09:35:00,251.67,251.75,251.48,251.74,23006.0,244.7988,244.8766,244.614,244.8669,23006.0
2020-12-17 09:40:00,251.68,251.78,251.46,251.49,14292.0,244.8085,244.9058,244.5945,244.6237,14292.0
2020-12-17 09:45:00,251.37,251.81,251.36,251.76,6616.0,244.507,244.935,244.4973,244.8863,6616.0
2020-12-17 09:50:00,251.76,251.82,251.42,251.43,12641.0,244.8863,244.9447,244.5556,244.5653,12641.0
2020-12-17 09:55:00,251.43,251.51,251.35,251.51,5427.0,244.5653,244.6432,244.4875,244.6432,5427.0
2020-12-17 10:00:00,251.55,251.63,251.26,251.32,7802.0,244.6821,244.7599,244.4,244.4584,7802.0
2020-12-17 10:05:00,251.31,251.45,251.18,251.3,5975.0,244.4486,244.5848,244.3222,244.4389,5975.0
2020-12-17 10:10:00,251.29,251.4,251.14,251.21,6115.0,244.4292,244.5362,244.2833,244.3514,6115.0
2020-12-17 10:15:00,251.18,251.36,251.08,251.35,4944.0,244.3222,244.4973,244.2249,244.4875,4944.0
2020-12-17 10:20:00,251.34,251.34,251.27,251.3,2101.0,244.4778,244.4778,244.4097,244.4389,2101.0
2020-12-17 10:25:00,251.21,251.55,251.17,251.55,16037.0,244.3514,244.6821,244.3124,244.6821,16037.0
2020-12-17 10:30:00,251.54,251.63,251.49,251.51,4822.0,244.6723,244.7599,244.6237,244.6432,4822.0
2020-12-17 10:35:00,251.49,251.7,251.44,251.7,4524.0,244.6237,244.828,244.5751,244.828,4524.0
2020-12-17 10:40:00,251.67,251.67,251.3,251.39,2523.0,244.7988,244.7988,244.4389,244.5264,2523.0
2020-12-17 10:45:00,251.62,251.65,251.54,251.58,5234.0,244.7502,244.7793,244.6723,244.7113,5234.0
2020-12-17 10:50:00,251.56,251.64,251.42,251.48,3991.0,244.6918,244.7696,244.5556,244.614,3991.0
2020-12-17 10:55:00,251.5,251.52,251.2,251.22,2402.0,244.6334,244.6529,244.3416,244.3611,2402.0
2020-12-17 11:00:00,251.2,251.4,251.19,251.27,3410.0,244.3416,244.5362,244.3319,244.4097,3410.0
2020-12-17 11:05:00,251.37,251.48,251.32,251.48,8863.0,244.507,244.614,244.4584,244.614,8863.0
2020-12-17 11:10:00,251.43,251.47,251.28,251.32,6911.0,244.5653,244.6043,244.4194,244.4584,6911.0
2020-12-17 11:15:00,251.3,251.54,251.3,251.37,6088.0,244.4389,244.6723,244.4389,244.507,6088.0
2020-12-17 11:20:00,251.33,251.52,251.25,251.52,7804.0,244.4681,244.6529,244.3903,244.6529,7804.0
2020-12-17 11:25:00,251.5,251.56,251.45,251.56,3079.0,244.6334,244.6918,244.5848,244.6918,3079.0
2020-12-17 11:30:00,251.56,251.56,251.37,251.41,4848.0,244.6918,244.6918,244.507,244.5459,4848.0
2020-12-17 11:35:00,251.44,251.44,251.28,251.32,4300.0,244.5751,244.5751,244.4194,244.4584,4300.0
2020-12-17 11:40:00,251.35,251.37,251.28,251.3,1379.0,244.4875,244.507,244.4194,244.4389,1379.0
2020-12-17 11:45:00,251.25,251.28,251.05,251.06,3855.0,244.3903,244.4194,244.1957,244.2055,3855.0
2020-12-17 11:50:00,251.01,251.02,250.78,250.78,5206.0,244.1568,244.1665,243.9331,243.9331,5206.0
2020-12-17 11:55:00,250.82,251.22,250.78,251.22,2891.0,243.972,244.3611,243.9331,244.3611,2891.0
2020-12-17 12:00:00,251.32,251.38,251.24,251.36,5391.0,244.4584,244.5167,244.3805,244.4973,5391.0
2020-12-17 12:05:00,251.39,251.41,251.2,251.28,8421.0,244.5264,244.5459,244.3416,244.4194,8421.0
2020-12-17 12:10:00,251.18,251.21,251.07,251.2,3379.0,244.3222,244.3514,244.2152,244.3416,3379.0
2020-12-17 12:15:00,251.1,251.16,251.0,251.15,3843.0,244.2444,244.3027,244.1471,244.293,3843.0
2020-12-17 12:20:00,251.12,251.21,251.09,251.12,4043.0,244.2638,244.3514,244.2346,244.2638,4043.0
2020-12-17 12:25:00,251.14,251.29,251.05,251.21,6720.0,244.2833,244.4292,244.1957,244.3514,6720.0
2020-12-17 12:30:00,251.23,251.23,251.15,251.15,2198.0,244.3708,244.3708,244.293,244.293,2198.0
2020-12-17 12:35:00,251.15,251.17,251.08,251.13,5316.0,244.293,244.3124,244.2249,244.2735,5316.0
2020-12-17 12:40:00,251.16,251.37,251.15,251.36,1769.0,244.3027,244.507,244.293,244.4973,1769.0
2020-12-17 12:45:00,251.38,251.45,251.38,251.44,2580.0,244.5167,244.5848,244.5167,244.5751,2580.0
2020-12-17 12:50:00,251.49,251.53,251.4,251.53,2972.0,244.6237,244.6626,244.5362,244.6626,2972.0
2020-12-17 12:55:00,251.53,251.54,251.47,251.49,7169.0,244.6626,244.6723,244.6043,244.6237,7169.0
2020-12-17 13:00:00,251.51,251.55,251.49,251.53,3199.0,244.6432,244.6821,244.6237,244.6626,3199.0
2020-12-17 13:05:00,251.58,251.65,251.5,251.5,11364.0,244.7113,244.7793,244.6334,244.6334,11364.0
2020-12-17 13:10:00,251.51,251.54,251.48,251.51,6802.0,244.6432,244.6723,244.614,244.6432,6802.0
2020-12-17 13:15:00,251.47,251.49,251.32,251.32,2965.0,244.6043,244.6237,244.4584,244.4584,2965.0
2020-12-17 13:20:00,251.39,251.54,251.37,251.5,7087.0,244.5264,244.6723,244.507,244.6334,7087.0
2020-12-17 13:25:00,251.46,251.49,251.38,251.41,2373.0,244.5945,244.6237,244.5167,244.5459,2373.0
2020-12-17 13:30:00,251.37,251.4,251.27,251.34,4546.0,244.507,244.5362,244.4097,244.4778,4546.0
2020-12-17 13:35:00,251.38,251.41,251.3,251.37,2865.0,244.5167,244.5459,244.4389,244.507,2865.0
2020-12-17 13:40:00,251.37,251.45,251.34,251.45,6498.0,244.507,244.5848,244.4778,244.5848,6498.0
2020-12-17 13:45:00,251.44,251.52,251.39,251.52,4412.0,244.5751,244.6529,244.5264,244.6529,4412.0
2020-12-17 13:50:00,251.51,251.63,251.5,251.6,10062.0,244.6432,244.7599,244.6334,244.7307,10062.0
2020-12-17 13:55:00,251.55,251.62,251.51,251.56,4089.0,244.6821,244.7502,244.6432,244.6918,4089.0
2020-12-17 14:00:00,251.57,251.6,251.52,251.53,7471.0,244.7015,244.7307,244.6529,244.6626,7471.0
2020-12-17 14:05:00,251.52,251.6,251.49,251.58,3552.0,244.6529,244.7307,244.6237,244.7113,3552.0
2020-12-17 14:10:00,251.53,251.63,251.5,251.5,7915.0,244.6626,244.7599,244.6334,244.6334,7915.0
2020-12-17 14:15:00,251.53,251.65,251.53,251.63,3833.0,244.6626,244.7793,244.6626,244.7599,3833.0
2020-12-17 14:20:00,251.59,251.61,251.56,251.58,2686.0,244.721,244.7404,244.6918,244.7113,2686.0
2020-12-17 14:25:00,251.55,251.55,251.44,251.44,5461.0,244.6821,244.6821,244.5751,244.5751,5461.0
2020-12-17 14:30:00,251.44,251.54,251.43,251.47,2917.0,244.5751,244.6723,244.5653,244.6043,2917.0
2020-12-17 14:35:00,251.46,251.47,251.34,251.43,8746.0,244.5945,244.6043,244.4778,244.5653,8746.0
2020-12-17 14:40:00,251.46,251.47,251.32,251.41,14325.0,244.5945,244.6043,244.4584,244.5459,14325.0
2020-12-17 14:45:00,251.43,251.54,251.42,251.5,6046.0,244.5653,244.6723,244.5556,244.6334,6046.0
2020-12-17 14:50:00,251.51,251.56,251.49,251.5,6030.0,244.6432,244.6918,244.6237,244.6334,6030.0
2020-12-17 14:55:00,251.51,251.58,251.45,251.45,8479.0,244.6432,244.7113,244.5848,244.5848,8479.0
2020-12-17 15:00:00,251.48,251.52,251.26,251.32,4120.0,244.614,244.6529,244.4,244.4584,4120.0
2020-12-17 15:05:00,251.3,251.33,251.17,251.21,40562.0,244.4389,244.4681,244.3124,244.3514,40562.0
2020-12-17 15:10:00,251.18,251.29,251.18,251.24,2747.0,244.3222,244.4292,244.3222,244.3805,2747.0
2020-12-17 15:15:00,251.24,251.35,251.21,251.3,4327.0,244.3805,244.4875,244.3514,244.4389,4327.0
2020-12-17 15:20:00,251.32,251.42,251.29,251.38,9509.0,244.4584,244.5556,244.4292,244.5167,9509.0
2020-12-17 15:25:00,251.39,251.39,251.13,251.14,8548.0,244.5264,244.5264,244.2735,244.2833,8548.0
2020-12-17 15:30:00,251.12,251.14,250.97,251.05,6268.0,244.2638,244.2833,244.1179,244.1957,6268.0
2020-12-17 15:35:00,251.13,251.36,251.11,251.29,9508.0,244.2735,244.4973,244.2541,244.4292,9508.0
2020-12-17 15:40:00,251.31,251.34,251.27,251.34,6192.0,244.4486,244.4778,244.4097,244.4778,6192.0
2020-12-17 15:45:00,251.37,251.38,251.23,251.32,11944.0,244.507,244.5167,244.3708,244.4584,11944.0
2020-12-17 15:50:00,251.45,251.7,251.44,251.7,5225.0,244.5848,244.828,244.5751,244.828,5225.0
2020-12-17 15:55:00,251.79,251.79,251.59,251.76,9015.0,244.9155,244.9155,244.721,244.8863,9015.0
2020-12-18 09:30:00,252.33,252.58,251.87,251.91,26768.0,245.4408,245.684,244.9933,245.0322,26768.0
2020-12-18 09:35:00,251.79,252.01,251.78,252.0,6336.0,244.9155,245.1295,244.9058,245.1198,6336.0
2020-12-18 09:40:00,252.08,252.08,251.65,251.68,21654.0,245.1976,245.1976,244.7793,244.8085,21654.0
2020-12-18 09:45:00,251.62,251.62,251.37,251.56,4010.0,244.7502,244.7502,244.507,244.6918,4010.0
2020-12-18 09:50:00,251.5,251.53,251.0,251.16,5610.0,244.6334,244.6626,244.1471,244.3027,5610.0
2020-12-18 09:55:00,251.29,251.34,251.21,251.31,3518.0,244.4292,244.4778,244.3514,244.4486,3518.0
2020-12-18 10:00:00,251.11,251.15,250.47,250.61,14291.0,244.2541,244.293,243.6316,243.7677,14291.0
2020-12-18 10:05:00,250.65,250.94,250.56,250.92,18295.0,243.8066,244.0887,243.7191,244.0693,18295.0
2020-12-18 10:10:00,250.9,251.06,250.85,250.97,6082.0,244.0498,244.2055,244.0012,244.1179,6082.0
2020-12-18 10:15:00,251.01,251.21,250.83,251.21,5721.0,244.1568,244.3514,243.9817,244.3514,5721.0
2020-12-18 10:20:00,251.15,251.24,250.81,251.0,7455.0,244.293,244.3805,243.9623,244.1471,7455.0
2020-12-18 10:25:00,251.19,251.19,250.82,250.93,6181.0,244.3319,244.3319,243.972,244.079,6181.0
2020-12-18 10:30:00,250.94,251.1,250.94,250.98,11444.0,244.0887,244.2444,244.0887,244.1276,11444.0
2020-12-18 10:35:00,250.89,250.99,250.75,250.8,8541.0,244.0401,244.1374,243.9039,243.9525,8541.0
2020-12-18 10:40:00,250.87,251.07,250.87,251.02,7097.0,244.0206,244.2152,244.0206,244.1665,7097.0
2020-12-18 10:45:00,250.95,250.97,250.84,250.87,3783.0,244.0985,244.1179,243.9915,244.0206,3783.0
2020-12-18 10:50:00,250.9,250.97,250.79,250.92,6798.0,244.0498,244.1179,243.9428,244.0693,6798.0
2020-12-18 10:55:00,250.97,251.26,250.97,251.08,5598.0,244.1179,244.4,244.1179,244.2249,5598.0
2020-12-18 11:00:00,251.11,251.25,251.1,251.25,3356.0,244.2541,244.3903,244.2444,244.3903,3356.0
2020-12-18 11:05:00,251.17,251.17,250.84,251.01,5088.0,244.3124,244.3124,243.9915,244.1568,5088.0
2020-12-18 11:10:00,250.92,251.0,250.33,250.41,3491.0,244.0693,244.1471,243.4954,243.5732,3491.0
2020-12-18 11:15:00,250.37,250.4,250.15,250.35,3211.0,243.5343,243.5635,243.3203,243.5148,3211.0
2020-12-18 11:20:00,250.39,250.65,250.33,250.65,7076.0,243.5537,243.8066,243.4954,243.8066,7076.0
2020-12-18 11:25:00,250.65,250.73,250.57,250.58,7946.0,243.8066,243.8845,243.7288,243.7386,7946.0
2020-12-18 11:30:00,250.56,250.65,250.44,250.63,8312.0,243.7191,243.8066,243.6024,243.7872,8312.0
2020-12-18 11:35:00,250.66,250.67,250.57,250.64,10503.0,243.8164,243.8261,243.7288,243.7969,10503.0
2020-12-18 11:40:00,250.62,250.71,250.52,250.68,5111.0,243.7775,243.865,243.6802,243.8358,5111.0
2020-12-18 11:45:00,250.67,250.78,250.62,250.62,4977.0,243.8261,243.9331,243.7775,243.7775,4977.0
2020-12-18 11:50:00,250.71,250.84,250.68,250.79,5773.0,243.865,243.9915,243.8358,243.9428,5773.0
2020-12-18 11:55:00,250.68,250.75,250.63,250.66,10279.0,243.8358,243.9039,243.7872,243.8164,10279.0
2020-12-18 12:00:00,250.62,250.7,250.49,250.68,4464.0,243.7775,243.8553,243.651,243.8358,4464.0
2020-12-18 12:05:00,250.73,250.78,250.71,250.76,3752.0,243.8845,243.9331,243.865,243.9136,3752.0
2020-12-18 12:10:00,250.77,250.98,250.73,250.97,4608.0,243.9234,244.1276,243.8845,244.1179,4608.0
2020-12-18 12:15:00,251.01,251.07,251.0,251.04,5683.0,244.1568,244.2152,244.1471,244.186,5683.0
2020-12-18 12:20:00,251.02,251.09,251.01,251.06,2839.0,244.1665,244.2346,244.1568,244.2055,2839.0
2020-12-18 12:25:00,251.0,251.12,250.98,251.12,2371.0,244.1471,244.2638,244.1276,244.2638,2371.0
2020-12-18 12:30:00,251.09,251.21,251.01,251.21,2410.0,244.2346,244.3514,244.1568,244.3514,2410.0
2020-12-18 12:35:00,251.18,251.31,251.16,251.31,1120.0,244.3222,244.4486,244.3027,244.4486,1120.0
2020-12-18 12:40:00,251.33,251.41,251.28,251.35,3166.0,244.4681,244.5459,244.4194,244.4875,3166.0
2020-12-18 12:45:00,251.31,251.31,251.18,251.18,1745.0,244.4486,244.4486,244.3222,244.3222,1745.0
2020-12-18 12:50:00,251.17,251.19,251.03,251.06,8128.0,244.3124,244.3319,244.1763,244.2055,8128.0
2020-12-18 12:55:00,251.08,251.13,251.0,251.06,4682.0,244.2249,244.2735,244.1471,244.2055,4682.0
2020-12-18 13:00:00,251.06,251.08,250.98,251.06,2621.0,244.2055,244.2249,244.1276,244.2055,2621.0
2020-12-18 13:05:00,251.08,251.18,251.07,251.14,1304.0,244.2249,244.3222,244.2152,244.2833,1304.0
2020-12-18 13:10:00,251.13,251.23,251.1,251.13,6695.0,244.2735,244.3708,244.2444,244.2735,6695.0
2020-12-18 13:15:00,251.16,251.16,251.04,251.06,6825.0,244.3027,244.3027,244.186,244.2055,6825.0
2020-12-18 13:20:00,251.11,251.11,250.69,250.75,8168.0,244.2541,244.2541,243.8456,243.9039,8168.0
2020-12-18 13:25:00,250.75,250.94,250.74,250.88,4805.0,243.9039,244.0887,243.8942,244.0304,4805.0
2020-12-18 13:30:00,250.84,250.84,250.73,250.77,3982.0,243.9915,243.9915,243.8845,243.9234,3982.0
2020-12-18 13:35:00,250.82,250.87,250.63,250.63,1909.0,243.972,244.0206,243.7872,243.7872,1909.0
2020-12-18 13:40:00,250.5,250.72,250.5,250.67,9188.0,243.6607,243.8747,243.6607,243.8261,9188.0
2020-12-18 13:45:00,250.71,250.8,250.68,250.71,1094.0,243.865,243.9525,243.8358,243.865,1094.0
2020-12-18 13:50:00,250.71,250.78,250.66,250.71,4978.0,243.865,243.9331,243.8164,243.865,4978.0
2020-12-18 13:55:00,250.77,250.86,250.67,250.86,3753.0,243.9234,244.0109,243.8261,244.0109,3753.0
2020-12-18 14:00:00,250.75,250.76,250.46,250.48,4309.0,243.9039,243.9136,243.6218,243.6413,4309.0
2020-12-18 14:05:00,250.55,250.69,250.5,250.58,5462.0,243.7094,243.8456,243.6607,243.7386,5462.0
2020-12-18 14:10:00,250.53,250.58,250.4,250.47,3473.0,243.6899,243.7386,243.5635,243.6316,3473.0
2020-12-18 14:15:00,250.53,250.53,250.31,250.42,8052.0,243.6899,243.6899,243.4759,243.5829,8052.0
2020-12-18 14:20:00,250.47,250.57,250.46,250.53,6471.0,243.6316,243.7288,243.6218,243.6899,6471.0
2020-12-18 14:25:00,250.48,250.5,250.38,250.47,3958.0,243.6413,243.6607,243.544,243.6316,3958.0
2020-12-18 14:30:00,250.48,250.64,250.48,250.62,3033.0,243.6413,243.7969,243.6413,243.7775,3033.0
2020-12-18 14:35:00,250.68,250.81,250.68,250.74,9259.0,243.8358,243.9623,243.8358,243.8942,9259.0
2020-12-18 14:40:00,250.64,250.75,250.63,250.72,4815.0,243.7969,243.9039,243.7872,243.8747,4815.0
2020-12-18 14:45:00,250.68,250.74,250.61,250.74,8292.0,243.8358,243.8942,243.7677,243.8942,8292.0
2020-12-18 14:50:00,250.64,250.66,250.48,250.49,4280.0,243.7969,243.8164,243.6413,243.651,4280.0
2020-12-18 14:55:00,250.46,250.46,250.12,250.32,4634.0,243.6218,243.6218,243.2911,243.4857,4634.0
2020-12-18 15:00:00,250.36,250.41,250.05,250.05,6002.0,243.5246,243.5732,243.223,243.223,6002.0
2020-12-18 15:05:00,250.05,250.33,250.05,250.26,4392.0,243.223,243.4954,243.223,243.4273,4392.0
2020-12-18 15:10:00,250.1,250.21,250.06,250.15,12969.0,243.2717,243.3787,243.2328,243.3203,12969.0
2020-12-18 15:15:00,250.22,250.41,250.12,250.21,4160.0,243.3884,243.5732,243.2911,243.3787,4160.0
2020-12-18 15:20:00,250.25,250.25,249.79,249.92,9195.0,243.4176,243.4176,242.9701,243.0966,9195.0
2020-12-18 15:25:00,249.93,250.01,249.74,250.01,7040.0,243.1063,243.1841,242.9215,243.1841,7040.0
2020-12-18 15:30:00,250.04,250.26,249.91,250.13,9785.0,243.2133,243.4273,243.0868,243.3008,9785.0
2020-12-18 15:35:00,250.13,250.2,249.72,249.81,9921.0,243.3008,243.3689,242.902,242.9896,9921.0
2020-12-18 15:40:00,249.76,250.25,249.69,250.25,5799.0,242.9409,243.4176,242.8729,243.4176,5799.0
2020-12-18 15:45:00,250.4,250.46,250.18,250.39,9103.0,243.5635,243.6218,243.3495,243.5537,9103.0
2020-12-18 15:50:00,250.33,251.45,250.32,251.32,13144.0,243.4954,244.5848,243.4857,244.4584,13144.0
2020-12-18 15:55:00,251.44,251.78,251.24,251.37,62139.0,244.5751,244.9058,244.3805,244.507,62139.0
2020-12-21 09:30:00,249.13,250.06,248.74,249.99,42299.0,242.3281,243.2328,241.9488,243.1647,42299.0
2020-12-21 09:35:00,249.94,250.3,249.75,250.09,10624.0,243.116,243.4662,242.9312,243.2619,10624.0
2020-12-21 09:40:00,250.08,250.08,249.48,249.5,7437.0,243.2522,243.2522,242.6686,242.688,7437.0
2020-12-21 09:45:00,249.43,249.6,248.66,248.66,9289.0,242.62,242.7853,241.871,241.871,9289.0
2020-12-21 09:50:00,248.75,249.16,248.71,249.0,6205.0,241.9585,242.3573,241.9196,242.2017,6205.0
2020-12-21 09:55:00,249.08,249.46,248.87,248.98,5586.0,242.2795,242.6491,242.0752,242.1822,5586.0
2020-12-21 10:00:00,248.89,249.07,247.93,248.15,16027.0,242.0947,242.2698,241.1609,241.3749,16027.0
2020-12-21 10:05:00,248.01,248.05,247.48,247.99,10552.0,241.2387,241.2776,240.7232,241.2193,10552.0
2020-12-21 10:10:00,247.94,248.05,247.4,247.43,13170.0,241.1706,241.2776,240.6454,240.6746,13170.0
2020-12-21 10:15:00,247.42,247.75,247.0,247.06,19454.0,240.6648,240.9858,240.2563,240.3147,19454.0
2020-12-21 10:20:00,247.12,247.58,246.88,247.55,18327.0,240.373,240.8205,240.1396,240.7913,18327.0
2020-12-21 10:25:00,247.44,247.6,247.25,247.44,8117.0,240.6843,240.8399,240.4995,240.6843,8117.0
2020-12-21 10:30:00,247.4,247.61,247.1,247.47,12967.0,240.6454,240.8496,240.3536,240.7135,12967.0
2020-12-21 10:35:00,247.5,247.6,246.95,247.5,5398.0,240.7426,240.8399,240.2077,240.7426,5398.0
2020-12-21 10:40:00,247.36,247.58,247.12,247.5,15723.0,240.6065,240.8205,240.373,240.7426,15723.0
2020-12-21 10:45:00,247.46,247.47,246.9,247.12,9425.0,240.7037,240.7135,240.159,240.373,9425.0
2020-12-21 10:50:00,247.06,247.34,246.96,247.29,10595.0,240.3147,240.587,240.2174,240.5384,10595.0
2020-12-21 10:55:00,247.32,247.66,247.32,247.44,11209.0,240.5676,240.8983,240.5676,240.6843,11209.0
2020-12-21 11:00:00,247.45,248.01,247.43,247.92,5140.0,240.694,241.2387,240.6746,241.1512,5140.0
2020-12-21 11:05:00,248.02,248.03,247.77,247.96,4295.0,241.2485,241.2582,241.0053,241.1901,4295.0
2020-12-21 11:10:00,247.79,248.08,247.77,248.08,6978.0,241.0247,241.3068,241.0053,241.3068,6978.0
2020-12-21 11:15:00,248.09,248.18,247.9,248.08,4836.0,241.3165,241.4041,241.1317,241.3068,4836.0
2020-12-21 11:20:00,248.1,248.59,248.1,248.59,3812.0,241.3263,241.8029,241.3263,241.8029,3812.0
2020-12-21 11:25:00,248.61,248.66,248.52,248.63,8777.0,241.8223,241.871,241.7348,241.8418,8777.0
2020-12-21 11:30:00,248.64,248.92,248.63,248.82,5612.0,241.8515,242.1239,241.8418,242.0266,5612.0
2020-12-21 11:35:00,248.81,249.16,248.8,249.14,2001.0,242.0169,242.3573,242.0072,242.3379,2001.0
2020-12-21 11:40:00,249.16,249.34,249.15,249.23,2003.0,242.3573,242.5324,242.3476,242.4254,2003.0
2020-12-21 11:45:00,249.31,249.51,249.2,249.44,6811.0,242.5032,242.6978,242.3962,242.6297,6811.0
2020-12-21 11:50:00,249.42,249.55,249.31,249.32,9671.0,242.6102,242.7367,242.5032,242.513,9671.0
2020-12-21 11:55:00,249.37,249.37,249.19,249.25,8102.0,242.5616,242.5616,242.3865,242.4449,8102.0
2020-12-21 12:00:00,249.3,249.54,249.29,249.5,9296.0,242.4935,242.727,242.4838,242.688,9296.0
2020-12-21 12:05:00,249.46,249.6,249.45,249.52,8909.0,242.6491,242.7853,242.6394,242.7075,8909.0
2020-12-21 12:10:00,249.58,249.61,249.39,249.4,4576.0,242.7659,242.795,242.581,242.5908,4576.0
2020-12-21 12:15:00,249.39,249.45,249.26,249.32,4218.0,242.581,242.6394,242.4546,242.513,4218.0
2020-12-21 12:20:00,249.31,249.88,249.3,249.87,3555.0,242.5032,243.0577,242.4935,243.0479,3555.0
2020-12-21 12:25:00,249.91,250.12,249.87,250.11,11325.0,243.0868,243.2911,243.0479,243.2814,11325.0
2020-12-21 12:30:00,250.21,250.3,250.18,250.25,3422.0,243.3787,243.4662,243.3495,243.4176,3422.0
2020-12-21 12:35:00,250.27,250.37,250.19,250.32,2610.0,243.437,243.5343,243.3592,243.4857,2610.0
2020-12-21 12:40:00,250.31,250.38,250.14,250.28,5188.0,243.4759,243.544,243.3106,243.4467,5188.0
2020-12-21 12:45:00,250.29,250.45,250.25,250.45,1158.0,243.4565,243.6121,243.4176,243.6121,1158.0
2020-12-21 12:50:00,250.36,250.73,250.35,250.58,2736.0,243.5246,243.8845,243.5148,243.7386,2736.0
2020-12-21 12:55:00,250.61,250.62,250.52,250.54,2297.0,243.7677,243.7775,243.6802,243.6996,2297.0
2020-12-21 13:00:00,250.65,250.7,250.49,250.64,4954.0,243.8066,243.8553,243.651,243.7969,4954.0
2020-12-21 13:05:00,250.57,250.84,250.52,250.84,4131.0,243.7288,243.9915,243.6802,243.9915,4131.0
2020-12-21 13:10:00,250.79,251.0,250.79,251.0,3301.0,243.9428,244.1471,243.9428,244.1471,3301.0
2020-12-21 13:15:00,251.09,251.1,250.97,251.06,4617.0,244.2346,244.2444,244.1179,244.2055,4617.0
2020-12-21 13:20:00,251.05,251.05,250.92,251.02,3327.0,244.1957,244.1957,244.0693,244.1665,3327.0
2020-12-21 13:25:00,250.97,251.12,250.97,251.04,7878.0,244.1179,244.2638,244.1179,244.186,7878.0
2020-12-21 13:30:00,251.16,251.27,251.15,251.27,2433.0,244.3027,244.4097,244.293,244.4097,2433.0
2020-12-21 13:35:00,251.3,251.3,251.13,251.15,4676.0,244.4389,244.4389,244.2735,244.293,4676.0
2020-12-21 13:40:00,251.19,251.34,251.19,251.34,4688.0,244.3319,244.4778,244.3319,244.4778,4688.0
2020-12-21 13:45:00,251.33,251.34,251.03,251.13,5971.0,244.4681,244.4778,244.1763,244.2735,5971.0
2020-12-21 13:50:00,251.23,251.42,251.22,251.42,1808.0,244.3708,244.5556,244.3611,244.5556,1808.0
2020-12-21 13:55:00,251.42,251.53,251.33,251.33,7530.0,244.5556,244.6626,244.4681,244.4681,7530.0
2020-12-21 14:00:00,251.31,251.34,251.19,251.24,11106.0,244.4486,244.4778,244.3319,244.3805,11106.0
2020-12-21 14:05:00,251.21,251.23,251.04,251.04,3065.0,244.3514,244.3708,244.186,244.186,3065.0
2020-12-21 14:10:00,251.04,251.18,250.94,251.14,4342.0,244.186,244.3222,244.0887,244.2833,4342.0
2020-12-21 14:15:00,251.18,251.21,251.08,251.08,4518.0,244.3222,244.3514,244.2249,244.2249,4518.0
2020-12-21 14:20:00,251.02,251.17,250.97,251.08,4127.0,244.1665,244.3124,244.1179,244.2249,4127.0
2020-12-21 14:25:00,251.06,251.3,251.06,251.3,4873.0,244.2055,244.4389,244.2055,244.4389,4873.0
2020-12-21 14:30:00,251.3,251.43,251.27,251.29,2370.0,244.4389,244.5653,244.4097,244.4292,2370.0
2020-12-21 14:35:00,251.37,251.55,251.29,251.3,7375.0,244.507,244.6821,244.4292,244.4389,7375.0
2020-12-21 14:40:00,251.26,251.39,251.25,251.3,3072.0,244.4,244.5264,244.3903,244.4389,3072.0
2020-12-21 14:45:00,251.31,251.38,251.28,251.3,5852.0,244.4486,244.5167,244.4194,244.4389,5852.0
2020-12-21 14:50:00,251.29,251.36,251.22,251.36,7783.0,244.4292,244.4973,244.3611,244.4973,7783.0
2020-12-21 14:55:00,251.32,251.4,251.13,251.15,3243.0,244.4584,244.5362,244.2735,244.293,3243.0
2020-12-21 15:00:00,251.28,251.29,251.1,251.1,5548.0,244.4194,244.4292,244.2444,244.2444,5548.0
2020-12-21 15:05:00,251.17,251.19,250.82,250.83,9310.0,244.3124,244.3319,243.972,243.9817,9310.0
2020-12-21 15:10:00,250.83,250.97,250.7,250.97,9224.0,243.9817,244.1179,243.8553,244.1179,9224.0
2020-12-21 15:15:00,250.92,250.94,250.73,250.84,9737.0,244.0693,244.0887,243.8845,243.9915,9737.0
2020-12-21 15:20:00,250.82,250.89,250.81,250.89,27408.0,243.972,244.0401,243.9623,244.0401,27408.0
2020-12-21 15:25:00,250.86,250.94,250.83,250.84,5725.0,244.0109,244.0887,243.9817,243.9915,5725.0
2020-12-21 15:30:00,250.8,250.8,250.36,250.36,7044.0,243.9525,243.9525,243.5246,243.5246,7044.0
2020-12-21 15:35:00,250.41,250.77,250.34,250.77,5274.0,243.5732,243.9234,243.5051,243.9234,5274.0
2020-12-21 15:40:00,250.85,250.85,250.57,250.58,10753.0,244.0012,244.0012,243.7288,243.7386,10753.0
2020-12-21 15:45:00,250.56,250.82,250.56,250.61,8929.0,243.7191,243.972,243.7191,243.7677,8929.0
2020-12-21 15:50:00,250.59,250.69,250.35,250.64,9146.0,243.7483,243.8456,243.5148,243.7969,9146.0
2020-12-21 15:55:00,250.8,251.31,250.79,251.14,18280.0,243.9525,244.4486,243.9428,244.2833,18280.0
2020-12-22 09:30:00,252.0,252.0,251.22,251.37,35414.0,245.1198,245.1198,244.3611,244.507,35414.0
2020-12-22 09:35:00,251.4,251.72,251.36,251.72,4125.0,244.5362,244.8474,244.4973,244.8474,4125.0
2020-12-22 09:40:00,251.75,252.05,251.64,252.02,7107.0,244.8766,245.1684,244.7696,245.1392,7107.0
2020-12-22 09:45:00,252.16,252.33,252.05,252.26,4873.0,245.2754,245.4408,245.1684,245.3727,4873.0
2020-12-22 09:50:00,252.37,252.5,252.06,252.47,7239.0,245.4797,245.6061,245.1781,245.577,7239.0
2020-12-22 09:55:00,252.59,252.68,252.44,252.44,9965.0,245.6937,245.7812,245.5478,245.5478,9965.0
2020-12-22 10:00:00,252.49,252.49,251.92,252.17,4046.0,245.5964,245.5964,245.042,245.2851,4046.0
2020-12-22 10:05:00,252.16,252.56,252.15,252.56,7451.0,245.2754,245.6645,245.2657,245.6645,7451.0
2020-12-22 10:10:00,252.54,252.54,251.61,251.68,3239.0,245.645,245.645,244.7404,244.8085,3239.0
2020-12-22 10:15:00,251.7,252.13,251.64,251.93,4176.0,244.828,245.2462,244.7696,245.0517,4176.0
2020-12-22 10:20:00,251.7,251.92,251.61,251.91,57559.0,244.828,245.042,244.7404,245.0322,57559.0
2020-12-22 10:25:00,252.0,252.05,251.82,251.94,7076.0,245.1198,245.1684,244.9447,245.0614,7076.0
2020-12-22 10:30:00,251.98,252.45,251.98,252.41,3194.0,245.1003,245.5575,245.1003,245.5186,3194.0
2020-12-22 10:35:00,252.39,252.54,252.39,252.47,3719.0,245.4991,245.645,245.4991,245.577,3719.0
2020-12-22 10:40:00,252.49,252.55,252.36,252.37,9081.0,245.5964,245.6548,245.47,245.4797,9081.0
2020-12-22 10:45:00,252.37,252.38,251.79,251.79,4236.0,245.4797,245.4894,244.9155,244.9155,4236.0
2020-12-22 10:50:00,251.8,251.95,251.71,251.9,6536.0,244.9252,245.0712,244.8377,245.0225,6536.0
2020-12-22 10:55:00,251.93,252.13,251.81,252.12,8468.0,245.0517,245.2462,244.935,245.2365,8468.0
2020-12-22 11:00:00,252.05,252.07,251.47,251.62,8570.0,245.1684,245.1879,244.6043,244.7502,8570.0
2020-12-22 11:05:00,251.67,251.86,251.67,251.79,5786.0,244.7988,244.9836,244.7988,244.9155,5786.0
2020-12-22 11:10:00,251.96,252.07,251.66,251.85,8262.0,245.0809,245.1879,244.7891,244.9739,8262.0
2020-12-22 11:15:00,251.91,252.11,251.83,252.08,12767.0,245.0322,245.2268,244.9544,245.1976,12767.0
2020-12-22 11:20:00,252.09,252.12,251.69,251.81,6782.0,245.2073,245.2365,244.8183,244.935,6782.0
2020-12-22 11:25:00,251.78,251.81,251.65,251.7,8881.0,244.9058,244.935,244.7793,244.828,8881.0
2020-12-22 11:30:00,251.72,251.72,251.01,251.03,2991.0,244.8474,244.8474,244.1568,244.1763,2991.0
2020-12-22 11:35:00,251.0,251.0,250.38,250.72,6060.0,244.1471,244.1471,243.544,243.8747,6060.0
2020-12-22 11:40:00,250.82,250.86,250.24,250.24,2571.0,243.972,244.0109,243.4078,243.4078,2571.0
2020-12-22 11:45:00,250.33,250.84,250.22,250.84,4477.0,243.4954,243.9915,243.3884,243.9915,4477.0
2020-12-22 11:50:00,250.6,250.91,250.6,250.83,2233.0,243.758,244.0595,243.758,243.9817,2233.0
2020-12-22 11:55:00,250.84,251.22,250.84,251.22,3244.0,243.9915,244.3611,243.9915,244.3611,3244.0
2020-12-22 12:00:00,251.15,251.41,251.15,251.4,2016.0,244.293,244.5459,244.293,244.5362,2016.0
2020-12-22 12:05:00,251.34,251.34,251.27,251.31,641.0,244.4778,244.4778,244.4097,244.4486,641.0
2020-12-22 12:10:00,251.18,251.52,251.1,251.52,2284.0,244.3222,244.6529,244.2444,244.6529,2284.0
2020-12-22 12:15:00,251.59,251.6,251.45,251.48,9303.0,244.721,244.7307,244.5848,244.614,9303.0
2020-12-22 12:20:00,251.5,251.61,251.48,251.53,2293.0,244.6334,244.7404,244.614,244.6626,2293.0
2020-12-22 12:25:00,251.58,251.58,251.37,251.39,6321.0,244.7113,244.7113,244.507,244.5264,6321.0
2020-12-22 12:30:00,251.37,251.59,251.36,251.59,5476.0,244.507,244.721,244.4973,244.721,5476.0
2020-12-22 12:35:00,251.53,251.6,251.44,251.56,1339.0,244.6626,244.7307,244.5751,244.6918,1339.0
2020-12-22 12:40:00,251.58,251.76,251.45,251.75,12826.0,244.7113,244.8863,244.5848,244.8766,12826.0
2020-12-22 12:45:00,251.76,251.78,251.66,251.73,12134.0,244.8863,244.9058,244.7891,244.8572,12134.0
2020-12-22 12:50:00,251.65,251.71,251.64,251.7,2908.0,244.7793,244.8377,244.7696,244.828,2908.0
2020-12-22 12:55:00,251.6,251.75,251.58,251.65,1743.0,244.7307,244.8766,244.7113,244.7793,1743.0
2020-12-22 13:00:00,251.79,251.91,251.73,251.86,3929.0,244.9155,245.0322,244.8572,244.9836,3929.0
2020-12-22 13:05:00,251.86,251.98,251.78,251.78,9299.0,244.9836,245.1003,244.9058,244.9058,9299.0
2020-12-22 13:10:00,251.78,251.9,251.72,251.85,13368.0,244.9058,245.0225,244.8474,244.9739,13368.0
2020-12-22 13:15:00,251.88,252.03,251.81,252.02,3202.0,245.0031,245.149,244.935,245.1392,3202.0
2020-12-22 13:20:00,252.05,252.09,251.69,252.08,103233.0,245.1684,245.2073,244.8183,245.1976,103233.0
2020-12-22 13:25:00,252.07,252.08,251.95,252.0,7663.0,245.1879,245.1976,245.0712,245.1198,7663.0
2020-12-22 13:30:00,251.95,252.08,251.95,252.01,11507.0,245.0712,245.1976,245.0712,245.1295,11507.0
2020-12-22 13:35:00,252.01,252.3,252.0,252.29,2011.0,245.1295,245.4116,245.1198,245.4019,2011.0
2020-12-22 13:40:00,252.28,252.28,252.07,252.08,3169.0,245.3921,245.3921,245.1879,245.1976,3169.0
2020-12-22 13:45:00,252.1,252.16,251.95,252.06,1362.0,245.2171,245.2754,245.0712,245.1781,1362.0
2020-12-22 13:50:00,252.15,252.28,252.09,252.23,18232.0,245.2657,245.3921,245.2073,245.3435,18232.0
2020-12-22 13:55:00,252.22,252.28,252.14,252.15,5603.0,245.3338,245.3921,245.256,245.2657,5603.0
2020-12-22 14:00:00,252.22,252.33,252.22,252.3,2878.0,245.3338,245.4408,245.3338,245.4116,2878.0
2020-12-22 14:05:00,252.31,252.31,252.24,252.24,792.0,245.4213,245.4213,245.3532,245.3532,792.0
2020-12-22 14:10:00,252.17,252.27,252.16,252.24,2657.0,245.2851,245.3824,245.2754,245.3532,2657.0
2020-12-22 14:15:00,252.21,252.31,252.12,252.25,12248.0,245.3241,245.4213,245.2365,245.363,12248.0
2020-12-22 14:20:00,252.27,252.33,252.2,252.25,4677.0,245.3824,245.4408,245.3143,245.363,4677.0
2020-12-22 14:25:00,252.21,252.34,252.2,252.26,5574.0,245.3241,245.4505,245.3143,245.3727,5574.0
2020-12-22 14:30:00,252.31,252.31,252.14,252.23,3297.0,245.4213,245.4213,245.256,245.3435,3297.0
2020-12-22 14:35:00,252.24,252.26,251.82,251.86,10180.0,245.3532,245.3727,244.9447,244.9836,10180.0
2020-12-22 14:40:00,251.75,251.88,251.72,251.86,3213.0,244.8766,245.0031,244.8474,244.9836,3213.0
2020-12-22 14:45:00,251.88,252.0,251.73,252.0,3255.0,245.0031,245.1198,244.8572,245.1198,3255.0
2020-12-22 14:50:00,252.04,252.13,251.86,251.86,18700.0,245.1587,245.2462,244.9836,244.9836,18700.0
2020-12-22 14:55:00,251.87,252.03,251.82,252.03,3751.0,244.9933,245.149,244.9447,245.149,3751.0
2020-12-22 15:00:00,251.94,252.1,251.89,252.07,5535.0,245.0614,245.2171,245.0128,245.1879,5535.0
2020-12-22 15:05:00,252.06,252.07,251.81,251.81,9498.0,245.1781,245.1879,244.935,244.935,9498.0
2020-12-22 15:10:00,251.82,251.93,251.68,251.92,10476.0,244.9447,245.0517,244.8085,245.042,10476.0
2020-12-22 15:15:00,251.95,252.06,251.85,251.99,14260.0,245.0712,245.1781,244.9739,245.1101,14260.0
2020-12-22 15:20:00,252.08,252.08,251.88,251.91,4425.0,245.1976,245.1976,245.0031,245.0322,4425.0
2020-12-22 15:25:00,251.91,252.0,251.72,251.73,4406.0,245.0322,245.1198,244.8474,244.8572,4406.0
2020-12-22 15:30:00,251.79,251.84,251.63,251.78,9191.0,244.9155,244.9642,244.7599,244.9058,9191.0
2020-12-22 15:35:00,251.74,251.84,251.65,251.67,3569.0,244.8669,244.9642,244.7793,244.7988,3569.0
2020-12-22 15:40:00,251.59,251.81,251.49,251.81,5116.0,244.721,244.935,244.6237,244.935,5116.0
2020-12-22 15:45:00,251.75,252.06,251.75,251.81,7284.0,244.8766,245.1781,244.8766,244.935,7284.0
2020-12-22 15:50:00,251.95,251.96,251.71,251.92,7172.0,245.0712,245.0809,244.8377,245.042,7172.0
2020-12-22 15:55:00,251.92,252.15,251.92,252.11,13593.0,245.042,245.2657,245.042,245.2268,13593.0
2020-12-23 09:30:00,252.46,252.47,252.07,252.07,23839.0,245.5672,245.577,245.1879,245.1879,23839.0
2020-12-23 09:35:00,251.98,252.43,251.85,251.85,3607.0,245.1003,245.538,244.9739,244.9739,3607.0
2020-12-23 09:40:00,252.03,252.09,251.66,251.66,7552.0,245.149,245.2073,244.7891,244.7891,7552.0
2020-12-23 09:45:00,251.36,251.44,251.03,251.44,12956.0,244.4973,244.5751,244.1763,244.5751,12956.0
2020-12-23 09:50:00,251.7,251.83,251.68,251.7,4777.0,244.828,244.9544,244.8085,244.828,4777.0
2020-12-23 09:55:00,251.67,251.91,251.59,251.86,4586.0,244.7988,245.0322,244.721,244.9836,4586.0
2020-12-23 10:00:00,251.95,251.99,251.64,251.64,2497.0,245.0712,245.1101,244.7696,244.7696,2497.0
2020-12-23 10:05:00,251.82,251.89,251.41,251.76,9257.0,244.9447,245.0128,244.5459,244.8863,9257.0
2020-12-23 10:10:00,251.84,251.94,251.8,251.94,2684.0,244.9642,245.0614,244.9252,245.0614,2684.0
2020-12-23 10:15:00,251.93,251.93,251.5,251.63,4612.0,245.0517,245.0517,244.6334,244.7599,4612.0
2020-12-23 10:20:00,251.73,251.77,251.6,251.66,2120.0,244.8572,244.8961,244.7307,244.7891,2120.0
2020-12-23 10:25:00,251.65,251.84,251.61,251.77,4809.0,244.7793,244.9642,244.7404,244.8961,4809.0
2020-12-23 10:30:00,251.67,251.99,251.63,251.95,3861.0,244.7988,245.1101,244.7599,245.0712,3861.0
2020-12-23 10:35:00,252.0,252.0,251.8,251.94,1359.0,245.1198,245.1198,244.9252,245.0614,1359.0
2020-12-23 10:40:00,251.88,251.88,251.59,251.7,2731.0,245.0031,245.0031,244.721,244.828,2731.0
2020-12-23 10:45:00,251.68,251.78,251.66,251.67,4528.0,244.8085,244.9058,244.7891,244.7988,4528.0
2020-12-23 10:50:00,251.56,251.61,251.44,251.55,2927.0,244.6918,244.7404,244.5751,244.6821,2927.0
2020-12-23 10:55:00,251.56,251.87,251.56,251.87,2432.0,244.6918,244.9933,244.6918,244.9933,2432.0
2020-12-23 11:00:00,251.8,251.95,251.72,251.91,3925.0,244.9252,245.0712,244.8474,245.0322,3925.0
2020-12-23 11:05:00,251.93,252.0,251.73,251.73,17706.0,245.0517,245.1198,244.8572,244.8572,17706.0
2020-12-23 11:10:00,251.79,251.98,251.67,251.72,4202.0,244.9155,245.1003,244.7988,244.8474,4202.0
2020-12-23 11:15:00,251.76,251.83,251.54,251.59,35274.0,244.8863,244.9544,244.6723,244.721,35274.0
2020-12-23 11:20:00,251.68,251.76,251.63,251.65,5445.0,244.8085,244.8863,244.7599,244.7793,5445.0
2020-12-23 11:25:00,251.62,251.76,251.59,251.61,8535.0,244.7502,244.8863,244.721,244.7404,8535.0
2020-12-23 11:30:00,251.68,251.7,251.59,251.64,2681.0,244.8085,244.828,244.721,244.7696,2681.0
2020-12-23 11:35:00,251.7,251.72,251.63,251.64,1000.0,244.828,244.8474,244.7599,244.7696,1000.0
2020-12-23 11:40:00,251.68,251.78,251.68,251.71,6194.0,244.8085,244.9058,244.8085,244.8377,6194.0
2020-12-23 11:45:00,251.69,251.83,251.65,251.82,2137.0,244.8183,244.9544,244.7793,244.9447,2137.0
2020-12-23 11:50:00,251.88,251.92,251.81,251.9,2183.0,245.0031,245.042,244.935,245.0225,2183.0
2020-12-23 11:55:00,251.89,251.94,251.83,251.94,13719.0,245.0128,245.0614,244.9544,245.0614,13719.0
2020-12-23 12:00:00,251.93,251.97,251.88,251.92,4552.0,245.0517,245.0906,245.0031,245.042,4552.0
2020-12-23 12:05:00,251.85,251.9,251.79,251.84,2848.0,244.9739,245.0225,244.9155,244.9642,2848.0
2020-12-23 12:10:00,251.86,252.07,251.84,252.07,1470.0,244.9836,245.1879,244.9642,245.1879,1470.0
2020-12-23 12:15:00,252.0,252.03,251.92,251.93,678.0,245.1198,245.149,245.042,245.0517,678.0
2020-12-23 12:20:00,252.0,252.05,251.97,251.97,7855.0,245.1198,245.1684,245.0906,245.0906,7855.0
2020-12-23 12:25:00,251.92,252.05,251.92,252.01,4459.0,245.042,245.1684,245.042,245.1295,4459.0
2020-12-23 12:30:00,252.07,252.26,252.07,252.24,2681.0,245.1879,245.3727,245.1879,245.3532,2681.0
2020-12-23 12:35:00,252.24,252.24,252.11,252.11,1444.0,245.3532,245.3532,245.2268,245.2268,1444.0
2020-12-23 12:40:00,252.08,252.14,252.08,252.1,2591.0,245.1976,245.256,245.1976,245.2171,2591.0
2020-12-23 12:45:00,252.1,252.1,251.96,251.96,4693.0,245.2171,245.2171,245.0809,245.0809,4693.0
2020-12-23 12:50:00,251.98,251.99,251.87,251.89,4081.0,245.1003,245.1101,244.9933,245.0128,4081.0
2020-12-23 12:55:00,251.94,252.05,251.93,252.05,2382.0,245.0614,245.1684,245.0517,245.1684,2382.0
2020-12-23 13:00:00,252.01,252.02,251.97,251.97,3317.0,245.1295,245.1392,245.0906,245.0906,3317.0
2020-12-23 13:05:00,252.04,252.21,251.97,252.18,3498.0,245.1587,245.3241,245.0906,245.2949,3498.0
2020-12-23 13:10:00,252.17,252.19,252.13,252.19,2610.0,245.2851,245.3046,245.2462,245.3046,2610.0
2020-12-23 13:15:00,252.12,252.14,252.0,252.01,4314.0,245.2365,245.256,245.1198,245.1295,4314.0
2020-12-23 13:20:00,251.96,252.13,251.96,252.1,26577.0,245.0809,245.2462,245.0809,245.2171,26577.0
2020-12-23 13:25:00,252.09,252.18,252.08,252.17,58072.0,245.2073,245.2949,245.1976,245.2851,58072.0
2020-12-23 13:30:00,252.16,252.16,252.03,252.11,60721.0,245.2754,245.2754,245.149,245.2268,60721.0
2020-12-23 13:35:00,252.09,252.21,252.01,252.2,3959.0,245.2073,245.3241,245.1295,245.3143,3959.0
2020-12-23 13:40:00,252.15,252.27,252.15,252.24,7548.0,245.2657,245.3824,245.2657,245.3532,7548.0
2020-12-23 13:45:00,252.2,252.26,252.14,252.24,6477.0,245.3143,245.3727,245.256,245.3532,6477.0
2020-12-23 13:50:00,252.28,252.28,252.2,252.2,6909.0,245.3921,245.3921,245.3143,245.3143,6909.0
2020-12-23 13:55:00,252.17,252.17,252.13,252.16,2145.0,245.2851,245.2851,245.2462,245.2754,2145.0
2020-12-23 14:00:00,252.09,252.13,251.98,252.0,14346.0,245.2073,245.2462,245.1003,245.1198,14346.0
2020-12-23 14:05:00,252.04,252.08,251.96,252.01,33072.0,245.1587,245.1976,245.0809,245.1295,33072.0
2020-12-23 14:10:00,251.96,252.01,251.89,251.91,10873.0,245.0809,245.1295,245.0128,245.0322,10873.0
2020-12-23 14:15:00,251.95,251.95,251.79,251.84,2760.0,245.0712,245.0712,244.9155,244.9642,2760.0
2020-12-23 14:20:00,251.91,251.96,251.82,251.94,15422.0,245.0322,245.0809,244.9447,245.0614,15422.0
2020-12-23 14:25:00,251.88,251.92,251.83,251.86,2330.0,245.0031,245.042,244.9544,244.9836,2330.0
2020-12-23 14:30:00,251.83,251.99,251.83,251.95,5318.0,244.9544,245.1101,244.9544,245.0712,5318.0
2020-12-23 14:35:00,251.92,252.0,251.91,251.93,3077.0,245.042,245.1198,245.0322,245.0517,3077.0
2020-12-23 14:40:00,251.93,251.94,251.84,251.85,3489.0,245.0517,245.0614,244.9642,244.9739,3489.0
2020-12-23 14:45:00,251.74,251.88,251.74,251.83,4619.0,244.8669,245.0031,244.8669,244.9544,4619.0
2020-12-23 14:50:00,251.83,251.83,251.78,251.81,2093.0,244.9544,244.9544,244.9058,244.935,2093.0
2020-12-23 14:55:00,251.79,251.79,251.66,251.66,6284.0,244.9155,244.9155,244.7891,244.7891,6284.0
2020-12-23 15:00:00,251.68,251.76,251.63,251.67,5093.0,244.8085,244.8863,244.7599,244.7988,5093.0
2020-12-23 15:05:00,251.69,251.72,251.65,251.71,11916.0,244.8183,244.8474,244.7793,244.8377,11916.0
2020-12-23 15:10:00,251.73,251.85,251.73,251.76,3362.0,244.8572,244.9739,244.8572,244.8863,3362.0
2020-12-23 15:15:00,251.76,251.86,251.75,251.82,14066.0,244.8863,244.9836,244.8766,244.9447,14066.0
2020-12-23 15:20:00,251.8,251.8,251.67,251.67,8387.0,244.9252,244.9252,244.7988,244.7988,8387.0
2020-12-23 15:25:00,251.67,251.69,251.53,251.55,4540.0,244.7988,244.8183,244.6626,244.6821,4540.0
2020-12-23 15:30:00,251.56,251.67,251.56,251.67,8131.0,244.6918,244.7988,244.6918,244.7988,8131.0
2020-12-23 15:35:00,251.69,251.7,251.54,251.57,8431.0,244.8183,244.828,244.6723,244.7015,8431.0
2020-12-23 15:40:00,251.56,251.66,251.5,251.66,4975.0,244.6918,244.7891,244.6334,244.7891,4975.0
2020-12-23 15:45:00,251.63,251.67,251.49,251.5,6254.0,244.7599,244.7988,244.6237,244.6334,6254.0
2020-12-23 15:50:00,251.44,251.44,251.01,251.03,11223.0,244.5751,244.5751,244.1568,244.1763,11223.0
2020-12-23 15:55:00,251.02,251.09,250.51,250.52,7757.0,244.1665,244.2346,243.6705,243.6802,7757.0
2020-12-24 09:30:00,250.56,251.12,250.41,251.12,24827.0,244.1659,244.7116,244.0197,244.7116,24827.0
2020-12-24 09:35:00,251.17,251.46,250.91,251.45,6657.0,244.7603,245.0429,244.507,245.0332,6657.0
2020-12-24 09:40:00,251.5,251.53,251.31,251.51,5700.0,245.0819,245.1111,244.8968,245.0917,5700.0
2020-12-24 09:45:00,251.52,251.63,251.45,251.51,3943.0,245.1014,245.2086,245.0332,245.0917,3943.0
2020-12-24 09:50:00,251.49,251.57,251.38,251.4,5631.0,245.0722,245.1501,244.965,244.9845,5631.0
2020-12-24 09:55:00,251.44,251.44,251.15,251.29,7328.0,245.0234,245.0234,244.7408,244.8773,7328.0
2020-12-24 10:00:00,251.35,251.42,251.14,251.14,4685.0,244.9357,245.004,244.7311,244.7311,4685.0
2020-12-24 10:05:00,251.16,251.47,251.13,251.47,3979.0,244.7506,245.0527,244.7214,245.0527,3979.0
2020-12-24 10:10:00,251.46,251.5,251.26,251.26,3893.0,245.0429,245.0819,244.848,244.848,3893.0
2020-12-24 10:15:00,251.26,251.38,251.26,251.38,9558.0,244.848,244.965,244.848,244.965,9558.0
2020-12-24 10:20:00,251.4,251.47,251.3,251.38,14006.0,244.9845,245.0527,244.887,244.965,14006.0
2020-12-24 10:25:00,251.45,251.57,251.42,251.43,4066.0,245.0332,245.1501,245.004,245.0137,4066.0
2020-12-24 10:30:00,251.44,251.66,251.44,251.63,5901.0,245.0234,245.2378,245.0234,245.2086,5901.0
2020-12-24 10:35:00,251.61,251.66,251.49,251.52,3236.0,245.1891,245.2378,245.0722,245.1014,3236.0
2020-12-24 10:40:00,251.54,251.54,251.43,251.45,1416.0,245.1209,245.1209,245.0137,245.0332,1416.0
2020-12-24 10:45:00,251.43,251.45,251.27,251.39,1791.0,245.0137,245.0332,244.8578,244.9747,1791.0
2020-12-24 10:50:00,251.38,251.41,251.28,251.32,7470.0,244.965,244.9942,244.8675,244.9065,7470.0
2020-12-24 10:55:00,251.32,251.33,250.83,250.83,5125.0,244.9065,244.9162,244.429,244.429,5125.0
2020-12-24 11:00:00,250.75,251.05,250.73,251.05,6717.0,244.351,244.6434,244.3316,244.6434,6717.0
2020-12-24 11:05:00,250.91,250.97,250.8,250.82,2849.0,244.507,244.5654,244.3998,244.4193,2849.0
2020-12-24 11:10:00,250.83,251.04,250.81,250.94,2755.0,244.429,244.6336,244.4095,244.5362,2755.0
2020-12-24 11:15:00,250.96,250.96,250.84,250.89,1642.0,244.5557,244.5557,244.4388,244.4875,1642.0
2020-12-24 11:20:00,250.91,251.01,250.84,250.84,8287.0,244.507,244.6044,244.4388,244.4388,8287.0
2020-12-24 11:25:00,250.78,250.84,250.59,250.59,7608.0,244.3803,244.4388,244.1951,244.1951,7608.0
2020-12-24 11:30:00,250.58,250.86,250.55,250.85,5022.0,244.1854,244.4582,244.1562,244.4485,5022.0
2020-12-24 11:35:00,250.87,250.88,250.7,250.76,4244.0,244.468,244.4777,244.3023,244.3608,4244.0
2020-12-24 11:40:00,250.78,250.83,250.73,250.83,3031.0,244.3803,244.429,244.3316,244.429,3031.0
2020-12-24 11:45:00,250.77,250.79,250.55,250.57,1400.0,244.3705,244.39,244.1562,244.1756,1400.0
2020-12-24 11:50:00,250.57,250.64,250.41,250.58,1072.0,244.1756,244.2439,244.0197,244.1854,1072.0
2020-12-24 11:55:00,250.58,250.68,250.56,250.65,3079.0,244.1854,244.2828,244.1659,244.2536,3079.0
2020-12-24 12:00:00,250.66,250.67,250.42,250.44,3193.0,244.2633,244.2731,244.0295,244.049,3193.0
2020-12-24 12:05:00,250.41,250.56,250.37,250.56,8798.0,244.0197,244.1659,243.9807,244.1659,8798.0
2020-12-24 12:10:00,250.65,250.83,250.62,250.8,21445.0,244.2536,244.429,244.2244,244.3998,21445.0
2020-12-24 12:15:00,250.79,250.79,250.53,250.55,2830.0,244.39,244.39,244.1367,244.1562,2830.0
2020-12-24 12:20:00,250.52,250.63,250.41,250.54,3274.0,244.1269,244.2341,244.0197,244.1464,3274.0
2020-12-24 12:25:00,250.65,250.8,250.65,250.8,2381.0,244.2536,244.3998,244.2536,244.3998,2381.0
2020-12-24 12:30:00,250.82,250.89,250.82,250.85,1818.0,244.4193,244.4875,244.4193,244.4485,1818.0
2020-12-24 12:35:00,250.88,250.88,250.75,250.82,4615.0,244.4777,244.4777,244.351,244.4193,4615.0
2020-12-24 12:40:00,250.78,250.86,250.72,250.86,12375.0,244.3803,244.4582,244.3218,244.4582,12375.0
2020-12-24 12:45:00,250.86,251.02,250.86,251.02,4477.0,244.4582,244.6142,244.4582,244.6142,4477.0
2020-12-24 12:50:00,251.1,251.19,250.97,250.97,7775.0,244.6921,244.7798,244.5654,244.5654,7775.0
2020-12-24 12:55:00,251.03,251.23,251.0,251.14,19054.0,244.6239,244.8188,244.5947,244.7311,19054.0
2020-12-28 09:30:00,253.39,253.39,252.55,252.9,39122.0,246.9237,246.9237,246.1051,246.4462,39122.0
2020-12-28 09:35:00,253.0,253.0,252.84,252.88,800.0,246.5436,246.5436,246.3877,246.4267,800.0
2020-12-28 09:40:00,252.94,253.03,252.75,252.75,6212.0,246.4852,246.5729,246.3,246.3,6212.0
2020-12-28 09:45:00,252.68,252.83,252.51,252.71,7030.0,246.2318,246.378,246.0661,246.261,7030.0
2020-12-28 09:50:00,252.49,252.56,252.37,252.56,4749.0,246.0466,246.1149,245.9297,246.1149,4749.0
2020-12-28 09:55:00,252.72,252.72,252.57,252.7,1441.0,246.2708,246.2708,246.1246,246.2513,1441.0
2020-12-28 10:00:00,252.63,252.78,252.51,252.62,3285.0,246.1831,246.3292,246.0661,246.1733,3285.0
2020-12-28 10:05:00,252.51,252.53,251.8,251.96,14957.0,246.0661,246.0856,245.3743,245.5302,14957.0
2020-12-28 10:10:00,251.97,252.18,251.87,251.9,4246.0,245.5399,245.7446,245.4425,245.4717,4246.0
2020-12-28 10:15:00,251.85,251.85,251.5,251.59,7862.0,245.423,245.423,245.0819,245.1696,7862.0
2020-12-28 10:20:00,251.53,252.06,251.48,252.05,12094.0,245.1111,245.6276,245.0624,245.6179,12094.0
2020-12-28 10:25:00,252.09,252.14,252.01,252.08,5301.0,245.6569,245.7056,245.5789,245.6471,5301.0
2020-12-28 10:30:00,252.16,252.43,252.16,252.39,9043.0,245.7251,245.9882,245.7251,245.9492,9043.0
2020-12-28 10:35:00,252.5,252.73,252.49,252.73,8075.0,246.0564,246.2805,246.0466,246.2805,8075.0
2020-12-28 10:40:00,252.73,252.94,252.68,252.76,6460.0,246.2805,246.4852,246.2318,246.3098,6460.0
2020-12-28 10:45:00,252.83,252.95,252.78,252.93,5574.0,246.378,246.4949,246.3292,246.4754,5574.0
2020-12-28 10:50:00,252.89,253.04,252.84,252.95,3844.0,246.4364,246.5826,246.3877,246.4949,3844.0
2020-12-28 10:55:00,252.98,253.09,252.94,253.08,4077.0,246.5241,246.6313,246.4852,246.6216,4077.0
2020-12-28 11:00:00,253.09,253.2,253.01,253.1,5504.0,246.6313,246.7385,246.5534,246.6411,5504.0
2020-12-28 11:05:00,253.06,253.21,253.05,253.19,4975.0,246.6021,246.7483,246.5924,246.7288,4975.0
2020-12-28 11:10:00,253.15,253.15,252.94,253.08,4792.0,246.6898,246.6898,246.4852,246.6216,4792.0
2020-12-28 11:15:00,253.01,253.03,252.87,253.03,6448.0,246.5534,246.5729,246.4169,246.5729,6448.0
2020-12-28 11:20:00,253.01,253.19,252.98,253.19,10412.0,246.5534,246.7288,246.5241,246.7288,10412.0
2020-12-28 11:25:00,253.23,253.27,253.21,253.23,3336.0,246.7678,246.8067,246.7483,246.7678,3336.0
2020-12-28 11:30:00,253.25,253.31,253.22,253.25,1330.0,246.7872,246.8457,246.758,246.7872,1330.0
2020-12-28 11:35:00,253.25,253.26,253.19,253.25,2631.0,246.7872,246.797,246.7288,246.7872,2631.0
2020-12-28 11:40:00,253.25,253.3,253.16,253.16,9352.0,246.7872,246.836,246.6995,246.6995,9352.0
2020-12-28 11:45:00,253.23,253.25,253.14,253.14,2443.0,246.7678,246.7872,246.6801,246.6801,2443.0
2020-12-28 11:50:00,253.02,253.14,253.0,253.12,7179.0,246.5631,246.6801,246.5436,246.6606,7179.0
2020-12-28 11:55:00,253.14,253.21,253.14,253.21,1714.0,246.6801,246.7483,246.6801,246.7483,1714.0
2020-12-28 12:00:00,253.2,253.2,253.02,253.03,2651.0,246.7385,246.7385,246.5631,246.5729,2651.0
2020-12-28 12:05:00,253.16,253.28,253.14,253.28,3998.0,246.6995,246.8165,246.6801,246.8165,3998.0
2020-12-28 12:10:00,253.25,253.33,253.22,253.3,4879.0,246.7872,246.8652,246.758,246.836,4879.0
2020-12-28 12:15:00,253.28,253.39,253.27,253.39,2079.0,246.8165,246.9237,246.8067,246.9237,2079.0
2020-12-28 12:20:00,253.36,253.39,253.32,253.36,6668.0,246.8944,246.9237,246.8555,246.8944,6668.0
2020-12-28 12:25:00,253.35,253.57,253.35,253.52,21115.0,246.8847,247.0991,246.8847,247.0504,21115.0
2020-12-28 12:30:00,253.55,253.6,253.52,253.52,3647.0,247.0796,247.1283,247.0504,247.0504,3647.0
2020-12-28 12:35:00,253.56,253.59,253.53,253.55,5466.0,247.0893,247.1186,247.0601,247.0796,5466.0
2020-12-28 12:40:00,253.55,253.55,253.42,253.44,3246.0,247.0796,247.0796,246.9529,246.9724,3246.0
2020-12-28 12:45:00,253.43,253.46,253.35,253.41,17602.0,246.9627,246.9919,246.8847,246.9432,17602.0
2020-12-28 12:50:00,253.48,253.52,253.47,253.49,1572.0,247.0114,247.0504,247.0016,247.0211,1572.0
2020-12-28 12:55:00,253.51,253.57,253.4,253.56,4251.0,247.0406,247.0991,246.9334,247.0893,4251.0
2020-12-28 13:00:00,253.52,253.65,253.48,253.65,5694.0,247.0504,247.177,247.0114,247.177,5694.0
2020-12-28 13:05:00,253.62,253.64,253.51,253.56,1811.0,247.1478,247.1673,247.0406,247.0893,1811.0
2020-12-28 13:10:00,253.48,253.6,253.48,253.52,683.0,247.0114,247.1283,247.0114,247.0504,683.0
2020-12-28 13:15:00,253.55,253.59,253.5,253.55,3051.0,247.0796,247.1186,247.0309,247.0796,3051.0
2020-12-28 13:20:00,253.56,253.65,253.56,253.57,11085.0,247.0893,247.177,247.0893,247.0991,11085.0
2020-12-28 13:25:00,253.54,253.74,253.54,253.71,8960.0,247.0698,247.2647,247.0698,247.2355,8960.0
2020-12-28 13:30:00,253.76,253.8,253.69,253.76,12567.0,247.2842,247.3232,247.216,247.2842,12567.0
2020-12-28 13:35:00,253.76,253.84,253.75,253.83,8822.0,247.2842,247.3622,247.2745,247.3524,8822.0
2020-12-28 13:40:00,253.83,253.84,253.77,253.83,6780.0,247.3524,247.3622,247.294,247.3524,6780.0
2020-12-28 13:45:00,253.84,253.84,253.67,253.67,6421.0,247.3622,247.3622,247.1965,247.1965,6421.0
2020-12-28 13:50:00,253.68,253.77,253.65,253.72,5983.0,247.2063,247.294,247.177,247.2453,5983.0
2020-12-28 13:55:00,253.71,253.77,253.67,253.72,10267.0,247.2355,247.294,247.1965,247.2453,10267.0
2020-12-28 14:00:00,253.77,253.84,253.76,253.81,3398.0,247.294,247.3622,247.2842,247.333,3398.0
2020-12-28 14:05:00,253.76,253.78,253.62,253.69,4094.0,247.2842,247.3037,247.1478,247.216,4094.0
2020-12-28 14:10:00,253.72,253.8,253.69,253.75,3426.0,247.2453,247.3232,247.216,247.2745,3426.0
2020-12-28 14:15:00,253.76,253.8,253.75,253.79,11246.0,247.2842,247.3232,247.2745,247.3135,11246.0
2020-12-28 14:20:00,253.87,253.91,253.81,253.91,6680.0,247.3914,247.4304,247.333,247.4304,6680.0
2020-12-28 14:25:00,253.91,253.94,253.86,253.92,12571.0,247.4304,247.4596,247.3817,247.4402,12571.0
2020-12-28 14:30:00,253.92,253.95,253.88,253.93,3363.0,247.4402,247.4694,247.4012,247.4499,3363.0
2020-12-28 14:35:00,253.95,253.97,253.9,253.94,17010.0,247.4694,247.4889,247.4207,247.4596,17010.0
2020-12-28 14:40:00,253.9,253.98,253.87,253.95,5472.0,247.4207,247.4986,247.3914,247.4694,5472.0
2020-12-28 14:45:00,253.84,253.95,253.84,253.94,6725.0,247.3622,247.4694,247.3622,247.4596,6725.0
2020-12-28 14:50:00,253.9,253.9,253.82,253.83,5803.0,247.4207,247.4207,247.3427,247.3524,5803.0
2020-12-28 14:55:00,253.84,253.9,253.82,253.9,8935.0,247.3622,247.4207,247.3427,247.4207,8935.0
2020-12-28 15:00:00,253.89,254.0,253.88,253.95,4487.0,247.4109,247.5181,247.4012,247.4694,4487.0
2020-12-28 15:05:00,254.0,254.0,253.89,253.89,11217.0,247.5181,247.5181,247.4109,247.4109,11217.0
2020-12-28 15:10:00,253.91,253.98,253.9,253.92,4813.0,247.4304,247.4986,247.4207,247.4402,4813.0
2020-12-28 15:15:00,253.93,254.0,253.9,254.0,7418.0,247.4499,247.5181,247.4207,247.5181,7418.0
2020-12-28 15:20:00,253.99,254.01,253.89,253.95,7689.0,247.5084,247.5279,247.4109,247.4694,7689.0
2020-12-28 15:25:00,253.93,253.93,253.6,253.64,6736.0,247.4499,247.4499,247.1283,247.1673,6736.0
2020-12-28 15:30:00,253.64,253.73,253.64,253.69,4905.0,247.1673,247.255,247.1673,247.216,4905.0
2020-12-28 15:35:00,253.6,253.62,253.51,253.54,11508.0,247.1283,247.1478,247.0406,247.0698,11508.0
2020-12-28 15:40:00,253.53,253.68,253.41,253.59,8369.0,247.0601,247.2063,246.9432,247.1186,8369.0
2020-12-28 15:45:00,253.63,253.71,253.59,253.61,6077.0,247.1576,247.2355,247.1186,247.1381,6077.0
2020-12-28 15:50:00,253.69,253.69,253.49,253.52,11647.0,247.216,247.216,247.0211,247.0504,11647.0
2020-12-28 15:55:00,253.52,253.62,253.39,253.48,5937.0,247.0504,247.1478,246.9237,247.0114,5937.0
2020-12-29 09:30:00,255.12,255.19,254.51,255.06,49256.0,248.6095,248.6777,248.0151,248.5511,49256.0
2020-12-29 09:35:00,255.05,255.19,254.57,254.84,7042.0,248.5413,248.6777,248.0736,248.3367,7042.0
2020-12-29 09:40:00,254.94,255.1,254.67,254.74,12733.0,248.4341,248.59,248.171,248.2392,12733.0
2020-12-29 09:45:00,254.84,255.04,254.73,254.82,107684.0,248.3367,248.5316,248.2295,248.3172,107684.0
2020-12-29 09:50:00,254.75,254.83,254.45,254.45,5622.0,248.249,248.3269,247.9566,247.9566,5622.0
2020-12-29 09:55:00,254.37,254.37,253.54,253.76,4713.0,247.8787,247.8787,247.0698,247.2842,4713.0
2020-12-29 10:00:00,253.73,253.82,253.43,253.76,6573.0,247.255,247.3427,246.9627,247.2842,6573.0
2020-12-29 10:05:00,253.79,253.79,253.53,253.62,4716.0,247.3135,247.3135,247.0601,247.1478,4716.0
2020-12-29 10:10:00,253.59,253.6,252.78,252.8,8534.0,247.1186,247.1283,246.3292,246.3487,8534.0
2020-12-29 10:15:00,252.9,253.25,252.83,253.22,10417.0,246.4462,246.7872,246.378,246.758,10417.0
2020-12-29 10:20:00,253.2,253.82,253.2,253.8,13065.0,246.7385,247.3427,246.7385,247.3232,13065.0
2020-12-29 10:25:00,253.82,253.82,253.54,253.72,5701.0,247.3427,247.3427,247.0698,247.2453,5701.0
2020-12-29 10:30:00,253.63,253.87,253.59,253.8,5755.0,247.1576,247.3914,247.1186,247.3232,5755.0
2020-12-29 10:35:00,253.79,254.07,253.74,253.92,3501.0,247.3135,247.5863,247.2647,247.4402,3501.0
2020-12-29 10:40:00,253.85,254.11,253.85,254.1,2913.0,247.3719,247.6253,247.3719,247.6156,2913.0
2020-12-29 10:45:00,254.07,254.07,253.94,253.94,5887.0,247.5863,247.5863,247.4596,247.4596,5887.0
2020-12-29 10:50:00,253.76,254.02,253.74,253.96,11665.0,247.2842,247.5376,247.2647,247.4791,11665.0
2020-12-29 10:55:00,253.96,254.23,253.96,254.17,2602.0,247.4791,247.7422,247.4791,247.6838,2602.0
2020-12-29 11:00:00,254.17,254.33,254.09,254.09,5337.0,247.6838,247.8397,247.6058,247.6058,5337.0
2020-12-29 11:05:00,254.2,254.21,253.97,254.08,2612.0,247.713,247.7228,247.4889,247.5961,2612.0
2020-12-29 11:10:00,254.11,254.15,253.78,253.79,7056.0,247.6253,247.6643,247.3037,247.3135,7056.0
2020-12-29 11:15:00,253.75,253.75,253.45,253.48,5008.0,247.2745,247.2745,246.9821,247.0114,5008.0
2020-12-29 11:20:00,253.62,253.82,253.62,253.73,3232.0,247.1478,247.3427,247.1478,247.255,3232.0
2020-12-29 11:25:00,253.8,253.92,253.78,253.83,2512.0,247.3232,247.4402,247.3037,247.3524,2512.0
2020-12-29 11:30:00,254.0,254.02,253.91,253.94,3125.0,247.5181,247.5376,247.4304,247.4596,3125.0
2020-12-29 11:35:00,253.95,253.95,253.77,253.95,2065.0,247.4694,247.4694,247.294,247.4694,2065.0
2020-12-29 11:40:00,253.98,253.98,253.74,253.75,3733.0,247.4986,247.4986,247.2647,247.2745,3733.0
2020-12-29 11:45:00,253.77,253.8,253.66,253.8,2772.0,247.294,247.3232,247.1868,247.3232,2772.0
2020-12-29 11:50:00,253.8,253.86,253.51,253.51,9845.0,247.3232,247.3817,247.0406,247.0406,9845.0
2020-12-29 11:55:00,253.52,253.7,253.51,253.7,2341.0,247.0504,247.2258,247.0406,247.2258,2341.0
2020-12-29 12:00:00,253.66,253.66,253.5,253.5,2459.0,247.1868,247.1868,247.0309,247.0309,2459.0
2020-12-29 12:05:00,253.5,253.58,253.37,253.58,4472.0,247.0309,247.1088,246.9042,247.1088,4472.0
2020-12-29 12:10:00,253.52,253.52,253.29,253.29,10598.0,247.0504,247.0504,246.8262,246.8262,10598.0
2020-12-29 12:15:00,253.35,253.44,253.17,253.18,2708.0,246.8847,246.9724,246.7093,246.719,2708.0
2020-12-29 12:20:00,253.19,253.22,253.07,253.07,1832.0,246.7288,246.758,246.6118,246.6118,1832.0
2020-12-29 12:25:00,253.08,253.22,252.99,253.19,13823.0,246.6216,246.758,246.5339,246.7288,13823.0
2020-12-29 12:30:00,253.09,253.1,252.86,252.87,3117.0,246.6313,246.6411,246.4072,246.4169,3117.0
2020-12-29 12:35:00,252.88,252.94,252.59,252.59,7137.0,246.4267,246.4852,246.1441,246.1441,7137.0
2020-12-29 12:40:00,252.75,252.9,252.74,252.79,4603.0,246.3,246.4462,246.2903,246.339,4603.0
2020-12-29 12:45:00,252.79,252.79,252.44,252.52,4649.0,246.339,246.339,245.9979,246.0759,4649.0
2020-12-29 12:50:00,252.47,252.54,252.39,252.47,8942.0,246.0272,246.0954,245.9492,246.0272,8942.0
2020-12-29 12:55:00,252.54,253.0,252.54,253.0,2865.0,246.0954,246.5436,246.0954,246.5436,2865.0
2020-12-29 13:00:00,252.97,253.01,252.82,252.89,4733.0,246.5144,246.5534,246.3682,246.4364,4733.0
2020-12-29 13:05:00,252.82,253.03,252.82,253.03,3704.0,246.3682,246.5729,246.3682,246.5729,3704.0
2020-12-29 13:10:00,252.91,253.0,252.87,252.97,3668.0,246.4559,246.5436,246.4169,246.5144,3668.0
2020-12-29 13:15:00,252.96,253.08,252.95,253.08,5946.0,246.5047,246.6216,246.4949,246.6216,5946.0
2020-12-29 13:20:00,253.11,253.16,253.05,253.11,2203.0,246.6508,246.6995,246.5924,246.6508,2203.0
2020-12-29 13:25:00,253.15,253.22,253.09,253.18,5754.0,246.6898,246.758,246.6313,246.719,5754.0
2020-12-29 13:30:00,253.16,253.24,253.13,253.22,5426.0,246.6995,246.7775,246.6703,246.758,5426.0
2020-12-29 13:35:00,253.18,253.2,252.94,253.04,5722.0,246.719,246.7385,246.4852,246.5826,5722.0
2020-12-29 13:40:00,253.05,253.09,252.94,253.03,13954.0,246.5924,246.6313,246.4852,246.5729,13954.0
2020-12-29 13:45:00,253.07,253.12,253.05,253.06,4423.0,246.6118,246.6606,246.5924,246.6021,4423.0
2020-12-29 13:50:00,253.13,253.32,253.07,253.31,12446.0,246.6703,246.8555,246.6118,246.8457,12446.0
2020-12-29 13:55:00,253.32,253.36,253.29,253.29,3070.0,246.8555,246.8944,246.8262,246.8262,3070.0
2020-12-29 14:00:00,253.28,253.28,253.06,253.17,3928.0,246.8165,246.8165,246.6021,246.7093,3928.0
2020-12-29 14:05:00,253.17,253.24,253.0,253.01,2014.0,246.7093,246.7775,246.5436,246.5534,2014.0
2020-12-29 14:10:00,253.01,253.06,252.93,252.93,4875.0,246.5534,246.6021,246.4754,246.4754,4875.0
2020-12-29 14:15:00,253.02,253.04,252.89,253.02,4188.0,246.5631,246.5826,246.4364,246.5631,4188.0
2020-12-29 14:20:00,252.99,252.99,252.85,252.92,2891.0,246.5339,246.5339,246.3975,246.4657,2891.0
2020-12-29 14:25:00,252.92,252.92,252.75,252.82,10243.0,246.4657,246.4657,246.3,246.3682,10243.0
2020-12-29 14:30:00,252.79,252.87,252.72,252.78,5832.0,246.339,246.4169,246.2708,246.3292,5832.0
2020-12-29 14:35:00,252.8,252.86,252.65,252.86,6972.0,246.3487,246.4072,246.2026,246.4072,6972.0
2020-12-29 14:40:00,252.85,252.86,252.69,252.8,3180.0,246.3975,246.4072,246.2415,246.3487,3180.0
2020-12-29 14:45:00,252.78,252.78,252.55,252.62,4086.0,246.3292,246.3292,246.1051,246.1733,4086.0
2020-12-29 14:50:00,252.79,252.93,252.78,252.91,3116.0,246.339,246.4754,246.3292,246.4559,3116.0
2020-12-29 14:55:00,252.93,253.03,252.92,253.01,9790.0,246.4754,246.5729,246.4657,246.5534,9790.0
2020-12-29 15:00:00,252.98,253.03,252.82,252.86,12570.0,246.5241,246.5729,246.3682,246.4072,12570.0
2020-12-29 15:05:00,252.87,252.87,252.76,252.83,5008.0,246.4169,246.4169,246.3098,246.378,5008.0
2020-12-29 15:10:00,252.81,253.06,252.81,253.06,5954.0,246.3585,246.6021,246.3585,246.6021,5954.0
2020-12-29 15:15:00,253.04,253.17,252.97,253.14,10265.0,246.5826,246.7093,246.5144,246.6801,10265.0
2020-12-29 15:20:00,253.14,253.29,253.13,253.29,6769.0,246.6801,246.8262,246.6703,246.8262,6769.0
2020-12-29 15:25:00,253.31,253.31,253.14,253.21,7377.0,246.8457,246.8457,246.6801,246.7483,7377.0
2020-12-29 15:30:00,253.26,253.28,253.13,253.21,3886.0,246.797,246.8165,246.6703,246.7483,3886.0
2020-12-29 15:35:00,253.23,253.23,253.05,253.13,4502.0,246.7678,246.7678,246.5924,246.6703,4502.0
2020-12-29 15:40:00,253.13,253.15,253.01,253.13,3581.0,246.6703,246.6898,246.5534,246.6703,3581.0
2020-12-29 15:45:00,253.13,253.19,252.82,252.82,4854.0,246.6703,246.7288,246.3682,246.3682,4854.0
2020-12-29 15:50:00,252.89,253.04,252.72,252.81,12724.0,246.4364,246.5826,246.2708,246.3585,12724.0
2020-12-29 15:55:00,252.72,252.91,252.62,252.91,24099.0,246.2708,246.4559,246.1733,246.4559,24099.0
2020-12-30 09:30:00,254.0,254.3,253.49,253.49,67497.0,247.5181,247.8105,247.0211,247.0211,67497.0
2020-12-30 09:35:00,253.37,253.74,253.37,253.49,8366.0,246.9042,247.2647,246.9042,247.0211,8366.0
2020-12-30 09:40:00,253.46,253.51,253.3,253.45,7772.0,246.9919,247.0406,246.836,246.9821,7772.0
2020-12-30 09:45:00,253.23,253.5,253.14,253.5,8694.0,246.7678,247.0309,246.6801,247.0309,8694.0
2020-12-30 09:50:00,253.56,253.56,253.32,253.32,10422.0,247.0893,247.0893,246.8555,246.8555,10422.0
2020-12-30 09:55:00,253.32,253.51,253.23,253.51,7601.0,246.8555,247.0406,246.7678,247.0406,7601.0
2020-12-30 10:00:00,253.47,253.53,253.4,253.45,4104.0,247.0016,247.0601,246.9334,246.9821,4104.0
2020-12-30 10:05:00,253.47,253.64,253.25,253.32,8101.0,247.0016,247.1673,246.7872,246.8555,8101.0
2020-12-30 10:10:00,253.37,253.37,253.14,253.15,3105.0,246.9042,246.9042,246.6801,246.6898,3105.0
2020-12-30 10:15:00,253.08,253.31,253.0,253.31,5433.0,246.6216,246.8457,246.5436,246.8457,5433.0
2020-12-30 10:20:00,253.34,253.48,253.28,253.47,4655.0,246.875,247.0114,246.8165,247.0016,4655.0
2020-12-30 10:25:00,253.38,253.43,253.26,253.33,2253.0,246.9139,246.9627,246.797,246.8652,2253.0
2020-12-30 10:30:00,253.38,253.49,253.28,253.33,7121.0,246.9139,247.0211,246.8165,246.8652,7121.0
2020-12-30 10:35:00,253.18,253.22,252.64,252.73,10664.0,246.719,246.758,246.1928,246.2805,10664.0
2020-12-30 10:40:00,252.66,252.86,252.66,252.85,2310.0,246.2123,246.4072,246.2123,246.3975,2310.0
2020-12-30 10:45:00,252.83,253.09,252.83,253.09,5530.0,246.378,246.6313,246.378,246.6313,5530.0
2020-12-30 10:50:00,253.11,253.24,253.06,253.06,21023.0,246.6508,246.7775,246.6021,246.6021,21023.0
2020-12-30 10:55:00,253.1,253.16,252.99,253.07,5667.0,246.6411,246.6995,246.5339,246.6118,5667.0
2020-12-30 11:00:00,253.15,253.19,253.03,253.03,4788.0,246.6898,246.7288,246.5729,246.5729,4788.0
2020-12-30 11:05:00,253.0,253.21,253.0,253.17,7030.0,246.5436,246.7483,246.5436,246.7093,7030.0
2020-12-30 11:10:00,253.11,253.12,253.01,253.03,5118.0,246.6508,246.6606,246.5534,246.5729,5118.0
2020-12-30 11:15:00,252.97,253.19,252.97,253.15,4932.0,246.5144,246.7288,246.5144,246.6898,4932.0
2020-12-30 11:20:00,253.05,253.2,253.05,253.17,6460.0,246.5924,246.7385,246.5924,246.7093,6460.0
2020-12-30 11:25:00,253.15,253.29,253.13,253.18,7994.0,246.6898,246.8262,246.6703,246.719,7994.0
2020-12-30 11:30:00,253.08,253.33,253.03,253.3,2528.0,246.6216,246.8652,246.5729,246.836,2528.0
2020-12-30 11:35:00,253.34,253.41,253.3,253.31,3445.0,246.875,246.9432,246.836,246.8457,3445.0
2020-12-30 11:40:00,253.26,253.42,253.22,253.27,3091.0,246.797,246.9529,246.758,246.8067,3091.0
2020-12-30 11:45:00,253.25,253.27,253.06,253.13,2633.0,246.7872,246.8067,246.6021,246.6703,2633.0
2020-12-30 11:50:00,253.13,253.34,253.12,253.34,4532.0,246.6703,246.875,246.6606,246.875,4532.0
2020-12-30 11:55:00,253.35,253.43,253.32,253.34,4627.0,246.8847,246.9627,246.8555,246.875,4627.0
2020-12-30 12:00:00,253.41,253.43,253.36,253.42,2798.0,246.9432,246.9627,246.8944,246.9529,2798.0
2020-12-30 12:05:00,253.41,253.42,253.35,253.4,9783.0,246.9432,246.9529,246.8847,246.9334,9783.0
2020-12-30 12:10:00,253.36,253.37,253.23,253.3,13854.0,246.8944,246.9042,246.7678,246.836,13854.0
2020-12-30 12:15:00,253.31,253.35,253.25,253.27,1938.0,246.8457,246.8847,246.7872,246.8067,1938.0
2020-12-30 12:20:00,253.32,253.34,253.23,253.24,9433.0,246.8555,246.875,246.7678,246.7775,9433.0
2020-12-30 12:25:00,253.23,253.38,253.18,253.36,1996.0,246.7678,246.9139,246.719,246.8944,1996.0
2020-12-30 12:30:00,253.34,253.35,253.22,253.25,6747.0,246.875,246.8847,246.758,246.7872,6747.0
2020-12-30 12:35:00,253.26,253.3,253.17,253.17,5837.0,246.797,246.836,246.7093,246.7093,5837.0
2020-12-30 12:40:00,253.13,253.17,253.02,253.09,2990.0,246.6703,246.7093,246.5631,246.6313,2990.0
2020-12-30 12:45:00,253.03,253.11,253.0,253.09,3315.0,246.5729,246.6508,246.5436,246.6313,3315.0
2020-12-30 12:50:00,253.1,253.13,252.98,253.12,6096.0,246.6411,246.6703,246.5241,246.6606,6096.0
2020-12-30 12:55:00,253.09,253.12,253.03,253.12,1895.0,246.6313,246.6606,246.5729,246.6606,1895.0
2020-12-30 13:00:00,253.11,253.26,253.1,253.26,3407.0,246.6508,246.797,246.6411,246.797,3407.0
2020-12-30 13:05:00,253.17,253.31,253.17,253.31,869.0,246.7093,246.8457,246.7093,246.8457,869.0
2020-12-30 13:10:00,253.27,253.28,253.17,253.19,3383.0,246.8067,246.8165,246.7093,246.7288,3383.0
2020-12-30 13:15:00,253.2,253.3,253.2,253.3,3097.0,246.7385,246.836,246.7385,246.836,3097.0
2020-12-30 13:20:00,253.32,253.38,253.3,253.37,2283.0,246.8555,246.9139,246.836,246.9042,2283.0
2020-12-30 13:25:00,253.38,253.38,253.25,253.25,4532.0,246.9139,246.9139,246.7872,246.7872,4532.0
2020-12-30 13:30:00,253.23,253.34,253.21,253.33,2319.0,246.7678,246.875,246.7483,246.8652,2319.0
2020-12-30 13:35:00,253.37,253.37,253.27,253.31,4857.0,246.9042,246.9042,246.8067,246.8457,4857.0
2020-12-30 13:40:00,253.2,253.31,253.2,253.31,6311.0,246.7385,246.8457,246.7385,246.8457,6311.0
2020-12-30 13:45:00,253.34,253.44,253.33,253.4,2963.0,246.875,246.9724,246.8652,246.9334,2963.0
2020-12-30 13:50:00,253.4,253.43,253.3,253.3,5470.0,246.9334,246.9627,246.836,246.836,5470.0
2020-12-30 13:55:00,253.32,253.37,253.31,253.34,2811.0,246.8555,246.9042,246.8457,246.875,2811.0
2020-12-30 14:00:00,253.37,253.37,253.13,253.16,3019.0,246.9042,246.9042,246.6703,246.6995,3019.0
2020-12-30 14:05:00,253.17,253.17,253.03,253.1,5055.0,246.7093,246.7093,246.5729,246.6411,5055.0
2020-12-30 14:10:00,253.13,253.13,253.0,253.03,2932.0,246.6703,246.6703,246.5436,246.5729,2932.0
2020-12-30 14:15:00,252.99,253.03,252.97,252.99,4584.0,246.5339,246.5729,246.5144,246.5339,4584.0
2020-12-30 14:20:00,252.99,253.1,252.97,253.08,5574.0,246.5339,246.6411,246.5144,246.6216,5574.0
2020-12-30 14:25:00,253.09,253.11,253.06,253.09,1901.0,246.6313,246.6508,246.6021,246.6313,1901.0
2020-12-30 14:30:00,253.09,253.14,252.79,252.82,4338.0,246.6313,246.6801,246.339,246.3682,4338.0
2020-12-30 14:35:00,252.83,252.93,252.81,252.9,8811.0,246.378,246.4754,246.3585,246.4462,8811.0
2020-12-30 14:40:00,252.91,252.98,252.9,252.98,6037.0,246.4559,246.5241,246.4462,246.5241,6037.0
2020-12-30 14:45:00,252.97,253.06,252.92,253.04,6866.0,246.5144,246.6021,246.4657,246.5826,6866.0
2020-12-30 14:50:00,253.0,253.03,252.91,252.93,5385.0,246.5436,246.5729,246.4559,246.4754,5385.0
2020-12-30 14:55:00,252.84,252.94,252.81,252.91,8571.0,246.3877,246.4852,246.3585,246.4559,8571.0
2020-12-30 15:00:00,252.93,252.93,252.75,252.79,6974.0,246.4754,246.4754,246.3,246.339,6974.0
2020-12-30 15:05:00,252.79,252.9,252.68,252.85,5869.0,246.339,246.4462,246.2318,246.3975,5869.0
2020-12-30 15:10:00,252.83,252.87,252.7,252.79,9185.0,246.378,246.4169,246.2513,246.339,9185.0
2020-12-30 15:15:00,252.8,252.8,252.59,252.61,7204.0,246.3487,246.3487,246.1441,246.1636,7204.0
2020-12-30 15:20:00,252.56,252.77,252.56,252.77,5035.0,246.1149,246.3195,246.1149,246.3195,5035.0
2020-12-30 15:25:00,252.75,252.8,252.7,252.74,4873.0,246.3,246.3487,246.2513,246.2903,4873.0
2020-12-30 15:30:00,252.72,252.83,252.71,252.72,5382.0,246.2708,246.378,246.261,246.2708,5382.0
2020-12-30 15:35:00,252.72,252.83,252.65,252.82,8526.0,246.2708,246.378,246.2026,246.3682,8526.0
2020-12-30 15:40:00,252.84,252.96,252.84,252.91,11452.0,246.3877,246.5047,246.3877,246.4559,11452.0
2020-12-30 15:45:00,252.84,252.88,252.75,252.83,8221.0,246.3877,246.4267,246.3,246.378,8221.0
2020-12-30 15:50:00,253.06,253.13,252.92,252.92,6183.0,246.6021,246.6703,246.4657,246.4657,6183.0
2020-12-30 15:55:00,252.92,252.94,252.69,252.82,15802.0,246.4657,246.4852,246.2415,246.3682,15802.0
2020-12-31 09:30:00,253.09,253.09,252.46,252.52,24026.0,246.6313,246.6313,246.0174,246.0759,24026.0
2020-12-31 09:35:00,252.44,252.65,252.36,252.65,4973.0,245.9979,246.2026,245.92,246.2026,4973.0
2020-12-31 09:40:00,252.82,252.83,252.5,252.66,3271.0,246.3682,246.378,246.0564,246.2123,3271.0
2020-12-31 09:45:00,252.68,252.68,252.45,252.46,3402.0,246.2318,246.2318,246.0077,246.0174,3402.0
2020-12-31 09:50:00,252.39,252.63,252.33,252.63,5707.0,245.9492,246.1831,245.8907,246.1831,5707.0
2020-12-31 09:55:00,252.46,252.63,252.38,252.6,5664.0,246.0174,246.1831,245.9395,246.1538,5664.0
2020-12-31 10:00:00,252.79,253.05,252.74,253.04,2342.0,246.339,246.5924,246.2903,246.5826,2342.0
2020-12-31 10:05:00,252.99,253.08,252.83,252.84,11832.0,246.5339,246.6216,246.378,246.3877,11832.0
2020-12-31 10:10:00,252.88,252.88,252.67,252.71,4964.0,246.4267,246.4267,246.2221,246.261,4964.0
2020-12-31 10:15:00,252.73,252.95,252.71,252.9,17489.0,246.2805,246.4949,246.261,246.4462,17489.0
2020-12-31 10:20:00,252.84,252.89,252.76,252.77,4834.0,246.3877,246.4364,246.3098,246.3195,4834.0
2020-12-31 10:25:00,252.69,252.78,252.65,252.68,6359.0,246.2415,246.3292,246.2026,246.2318,6359.0
2020-12-31 10:30:00,252.73,252.73,252.47,252.62,9123.0,246.2805,246.2805,246.0272,246.1733,9123.0
2020-12-31 10:35:00,252.61,252.61,252.5,252.53,8596.0,246.1636,246.1636,246.0564,246.0856,8596.0
2020-12-31 10:40:00,252.64,252.68,252.6,252.63,5688.0,246.1928,246.2318,246.1538,246.1831,5688.0
2020-12-31 10:45:00,252.66,252.73,252.64,252.69,2842.0,246.2123,246.2805,246.1928,246.2415,2842.0
2020-12-31 10:50:00,252.61,252.76,252.51,252.76,10096.0,246.1636,246.3098,246.0661,246.3098,10096.0
2020-12-31 10:55:00,252.73,252.78,252.61,252.61,14845.0,246.2805,246.3292,246.1636,246.1636,14845.0
2020-12-31 11:00:00,252.59,252.68,252.59,252.66,5489.0,246.1441,246.2318,246.1441,246.2123,5489.0
2020-12-31 11:05:00,252.53,252.53,252.43,252.45,4813.0,246.0856,246.0856,245.9882,246.0077,4813.0
2020-12-31 11:10:00,252.37,252.45,252.3,252.45,8903.0,245.9297,246.0077,245.8615,246.0077,8903.0
2020-12-31 11:15:00,252.45,252.58,252.44,252.53,10126.0,246.0077,246.1343,245.9979,246.0856,10126.0
2020-12-31 11:20:00,252.47,252.55,252.46,252.55,3091.0,246.0272,246.1051,246.0174,246.1051,3091.0
2020-12-31 11:25:00,252.44,252.54,252.37,252.4,4885.0,245.9979,246.0954,245.9297,245.9589,4885.0
2020-12-31 11:30:00,252.38,252.41,252.21,252.27,7118.0,245.9395,245.9687,245.7738,245.8323,7118.0
2020-12-31 11:35:00,252.25,252.3,252.16,252.23,9379.0,245.8128,245.8615,245.7251,245.7933,9379.0
2020-12-31 11:40:00,252.21,252.28,252.12,252.15,3678.0,245.7738,245.842,245.6861,245.7153,3678.0
2020-12-31 11:45:00,252.12,252.15,252.12,252.12,2259.0,245.6861,245.7153,245.6861,245.6861,2259.0
2020-12-31 11:50:00,252.12,252.12,251.96,252.0,10595.0,245.6861,245.6861,245.5302,245.5691,10595.0
2020-12-31 11:55:00,251.97,251.97,251.73,251.77,2188.0,245.5399,245.5399,245.306,245.345,2188.0
2020-12-31 12:00:00,251.82,251.93,251.78,251.93,2555.0,245.3937,245.5009,245.3548,245.5009,2555.0
2020-12-31 12:05:00,251.93,252.07,251.92,252.03,2033.0,245.5009,245.6374,245.4912,245.5984,2033.0
2020-12-31 12:10:00,252.0,252.1,251.96,252.06,28491.0,245.5691,245.6666,245.5302,245.6276,28491.0
2020-12-31 12:15:00,252.08,252.12,251.99,252.06,3765.0,245.6471,245.6861,245.5594,245.6276,3765.0
2020-12-31 12:20:00,252.04,252.14,252.03,252.1,5000.0,245.6081,245.7056,245.5984,245.6666,5000.0
2020-12-31 12:25:00,252.2,252.26,252.14,252.16,5378.0,245.764,245.8225,245.7056,245.7251,5378.0
2020-12-31 12:30:00,252.24,252.25,252.15,252.16,3051.0,245.803,245.8128,245.7153,245.7251,3051.0
2020-12-31 12:35:00,252.16,252.16,252.03,252.14,1522.0,245.7251,245.7251,245.5984,245.7056,1522.0
2020-12-31 12:40:00,252.12,252.35,252.12,252.32,1935.0,245.6861,245.9102,245.6861,245.881,1935.0
2020-12-31 12:45:00,252.4,252.47,252.38,252.4,3914.0,245.9589,246.0272,245.9395,245.9589,3914.0
2020-12-31 12:50:00,252.4,252.4,252.33,252.34,2494.0,245.9589,245.9589,245.8907,245.9005,2494.0
2020-12-31 12:55:00,252.27,252.4,252.26,252.33,2878.0,245.8323,245.9589,245.8225,245.8907,2878.0
2020-12-31 13:00:00,252.29,252.31,252.23,252.31,1866.0,245.8517,245.8712,245.7933,245.8712,1866.0
2020-12-31 13:05:00,252.33,252.33,252.27,252.31,4100.0,245.8907,245.8907,245.8323,245.8712,4100.0
2020-12-31 13:10:00,252.26,252.31,252.17,252.31,4059.0,245.8225,245.8712,245.7348,245.8712,4059.0
2020-12-31 13:15:00,252.27,252.32,252.25,252.32,2098.0,245.8323,245.881,245.8128,245.881,2098.0
2020-12-31 13:20:00,252.26,252.26,252.19,252.21,2713.0,245.8225,245.8225,245.7543,245.7738,2713.0
2020-12-31 13:25:00,252.25,252.34,252.25,252.33,3960.0,245.8128,245.9005,245.8128,245.8907,3960.0
2020-12-31 13:30:00,252.26,252.3,252.24,252.24,2510.0,245.8225,245.8615,245.803,245.803,2510.0
2020-12-31 13:35:00,252.27,252.29,252.21,252.23,1570.0,245.8323,245.8517,245.7738,245.7933,1570.0
2020-12-31 13:40:00,252.23,252.24,252.09,252.09,2471.0,245.7933,245.803,245.6569,245.6569,2471.0
2020-12-31 13:45:00,252.13,252.15,252.06,252.06,3724.0,245.6958,245.7153,245.6276,245.6276,3724.0
2020-12-31 13:50:00,252.14,252.17,252.08,252.17,4365.0,245.7056,245.7348,245.6471,245.7348,4365.0
2020-12-31 13:55:00,252.2,252.21,252.09,252.1,14644.0,245.764,245.7738,245.6569,245.6666,14644.0
2020-12-31 14:00:00,252.06,252.09,251.91,251.96,3893.0,245.6276,245.6569,245.4814,245.5302,3893.0
2020-12-31 14:05:00,251.91,252.0,251.85,252.0,2926.0,245.4814,245.5691,245.423,245.5691,2926.0
2020-12-31 14:10:00,252.01,252.22,252.0,252.13,3038.0,245.5789,245.7835,245.5691,245.6958,3038.0
2020-12-31 14:15:00,252.44,252.48,252.35,252.48,4218.0,245.9979,246.0369,245.9102,246.0369,4218.0
2020-12-31 14:20:00,252.44,252.46,252.36,252.4,4740.0,245.9979,246.0174,245.92,245.9589,4740.0
2020-12-31 14:25:00,252.4,252.41,252.35,252.37,2903.0,245.9589,245.9687,245.9102,245.9297,2903.0
2020-12-31 14:30:00,252.5,252.75,252.49,252.74,4470.0,246.0564,246.3,246.0466,246.2903,4470.0
2020-12-31 14:35:00,252.72,252.72,252.54,252.67,11036.0,246.2708,246.2708,246.0954,246.2221,11036.0
2020-12-31 14:40:00,252.68,252.77,252.63,252.74,4808.0,246.2318,246.3195,246.1831,246.2903,4808.0
2020-12-31 14:45:00,252.73,252.74,252.66,252.73,3189.0,246.2805,246.2903,246.2123,246.2805,3189.0
2020-12-31 14:50:00,252.72,252.74,252.56,252.6,4504.0,246.2708,246.2903,246.1149,246.1538,4504.0
2020-12-31 14:55:00,252.65,252.65,252.58,252.65,3759.0,246.2026,246.2026,246.1343,246.2026,3759.0
2020-12-31 15:00:00,252.73,252.8,252.66,252.69,9788.0,246.2805,246.3487,246.2123,246.2415,9788.0
2020-12-31 15:05:00,252.7,252.91,252.7,252.9,2556.0,246.2513,246.4559,246.2513,246.4462,2556.0
2020-12-31 15:10:00,252.9,253.1,252.9,253.0,4890.0,246.4462,246.6411,246.4462,246.5436,4890.0
2020-12-31 15:15:00,252.99,253.11,252.84,252.92,7766.0,246.5339,246.6508,246.3877,246.4657,7766.0
2020-12-31 15:20:00,252.95,252.95,252.83,252.84,4440.0,246.4949,246.4949,246.378,246.3877,4440.0
2020-12-31 15:25:00,252.79,252.88,252.75,252.77,8820.0,246.339,246.4267,246.3,246.3195,8820.0
2020-12-31 15:30:00,252.76,252.85,252.72,252.83,6347.0,246.3098,246.3975,246.2708,246.378,6347.0
2020-12-31 15:35:00,252.81,252.93,252.77,252.81,11531.0,246.3585,246.4754,246.3195,246.3585,11531.0
2020-12-31 15:40:00,252.77,252.84,252.65,252.79,8213.0,246.3195,246.3877,246.2026,246.339,8213.0
2020-12-31 15:45:00,252.77,252.94,252.74,252.85,13110.0,246.3195,246.4852,246.2903,246.3975,13110.0
2020-12-31 15:50:00,252.96,253.4,252.96,253.31,6023.0,246.5047,246.9334,246.5047,246.8457,6023.0
2020-12-31 15:55:00,253.31,253.76,253.2,253.3,63662.0,246.8457,247.2842,246.7385,246.836,63662.0
2021-01-04 09:30:00,254.46,254.61,253.63,253.7,52739.0,247.9664,248.1125,247.1576,247.2258,52739.0
2021-01-04 09:35:00,253.57,253.57,252.73,252.73,27310.0,247.0991,247.0991,246.2805,246.2805,27310.0
2021-01-04 09:40:00,252.76,253.05,252.48,253.05,31806.0,246.3098,246.5924,246.0369,246.5924,31806.0
2021-01-04 09:45:00,253.17,253.43,253.16,253.43,24784.0,246.7093,246.9627,246.6995,246.9627,24784.0
2021-01-04 09:50:00,253.35,253.37,252.64,253.01,12257.0,246.8847,246.9042,246.1928,246.5534,12257.0
2021-01-04 09:55:00,253.08,253.18,252.68,252.73,9927.0,246.6216,246.719,246.2318,246.2805,9927.0
2021-01-04 10:00:00,252.92,252.93,252.65,252.72,8203.0,246.4657,246.4754,246.2026,246.2708,8203.0
2021-01-04 10:05:00,252.76,252.97,252.55,252.61,16676.0,246.3098,246.5144,246.1051,246.1636,16676.0
2021-01-04 10:10:00,252.68,252.73,252.28,252.5,9253.0,246.2318,246.2805,245.842,246.0564,9253.0
2021-01-04 10:15:00,252.57,252.87,252.44,252.69,5857.0,246.1246,246.4169,245.9979,246.2415,5857.0
2021-01-04 10:20:00,252.66,252.98,252.62,252.94,4885.0,246.2123,246.5241,246.1733,246.4852,4885.0
2021-01-04 10:25:00,252.87,253.0,252.75,252.91,12366.0,246.4169,246.5436,246.3,246.4559,12366.0
2021-01-04 10:30:00,253.0,253.05,252.51,252.58,6009.0,246.5436,246.5924,246.0661,246.1343,6009.0
2021-01-04 10:35:00,252.53,252.61,252.39,252.56,10184.0,246.0856,246.1636,245.9492,246.1149,10184.0
2021-01-04 10:40:00,252.59,252.91,252.59,252.72,7708.0,246.1441,246.4559,246.1441,246.2708,7708.0
2021-01-04 10:45:00,252.66,252.66,251.87,251.89,9339.0,246.2123,246.2123,245.4425,245.462,9339.0
2021-01-04 10:50:00,251.96,252.01,251.29,251.33,9048.0,245.5302,245.5789,244.8773,244.9162,9048.0
2021-01-04 10:55:00,251.45,251.46,250.83,250.86,14044.0,245.0332,245.0429,244.429,244.4582,14044.0
2021-01-04 11:00:00,250.82,251.11,249.88,250.09,16796.0,244.4193,244.7019,243.5032,243.7079,16796.0
2021-01-04 11:05:00,250.12,250.32,249.31,249.55,20199.0,243.7371,243.932,242.9478,243.1817,20199.0
2021-01-04 11:10:00,249.53,250.32,249.18,250.28,13499.0,243.1622,243.932,242.8211,243.893,13499.0
2021-01-04 11:15:00,250.18,250.29,250.0,250.27,10014.0,243.7956,243.9028,243.6202,243.8833,10014.0
2021-01-04 11:20:00,250.29,250.33,249.86,249.9,6820.0,243.9028,243.9418,243.4838,243.5227,6820.0
2021-01-04 11:25:00,249.8,250.22,249.79,250.14,5594.0,243.4253,243.8346,243.4155,243.7566,5594.0
2021-01-04 11:30:00,250.06,250.11,249.55,249.86,11989.0,243.6787,243.7274,243.1817,243.4838,11989.0
2021-01-04 11:35:00,249.91,249.93,249.48,249.83,10399.0,243.5325,243.552,243.1135,243.4545,10399.0
2021-01-04 11:40:00,249.69,249.74,249.46,249.47,10721.0,243.3181,243.3668,243.094,243.1037,10721.0
2021-01-04 11:45:00,249.57,249.61,249.42,249.5,15912.0,243.2012,243.2401,243.055,243.1329,15912.0
2021-01-04 11:50:00,249.46,249.57,248.92,248.93,13709.0,243.094,243.2012,242.5677,242.5775,13709.0
2021-01-04 11:55:00,248.89,248.97,248.48,248.51,9211.0,242.5385,242.6165,242.139,242.1682,9211.0
2021-01-04 12:00:00,248.49,248.64,248.12,248.13,12147.0,242.1487,242.2949,241.7882,241.7979,12147.0
2021-01-04 12:05:00,248.15,248.3,247.38,247.43,11789.0,241.8174,241.9636,241.067,241.1158,11789.0
2021-01-04 12:10:00,247.48,247.57,246.77,246.81,15550.0,241.1645,241.2522,240.4726,240.5116,15550.0
2021-01-04 12:15:00,246.58,247.51,246.46,247.39,10998.0,240.2875,241.1937,240.1705,241.0768,10998.0
2021-01-04 12:20:00,247.15,247.87,247.15,247.87,9956.0,240.8429,241.5445,240.8429,241.5445,9956.0
2021-01-04 12:25:00,247.82,247.82,247.58,247.74,6599.0,241.4958,241.4958,241.2619,241.4179,6599.0
2021-01-04 12:30:00,247.79,247.79,247.25,247.73,9557.0,241.4666,241.4666,240.9404,241.4081,9557.0
2021-01-04 12:35:00,247.77,247.77,247.19,247.36,10025.0,241.4471,241.4471,240.8819,241.0476,10025.0
2021-01-04 12:40:00,247.38,247.38,246.98,247.19,16152.0,241.067,241.067,240.6773,240.8819,16152.0
2021-01-04 12:45:00,247.1,247.12,246.84,246.96,6089.0,240.7942,240.8137,240.5408,240.6578,6089.0
2021-01-04 12:50:00,247.0,247.69,246.9,247.62,7309.0,240.6967,241.3691,240.5993,241.3009,7309.0
2021-01-04 12:55:00,247.83,247.94,247.73,247.92,7529.0,241.5056,241.6128,241.4081,241.5933,7529.0
2021-01-04 13:00:00,247.83,248.01,247.75,247.89,7468.0,241.5056,241.681,241.4276,241.564,7468.0
2021-01-04 13:05:00,247.89,248.0,247.63,247.97,6476.0,241.564,241.6712,241.3107,241.642,6476.0
2021-01-04 13:10:00,248.0,248.42,248.0,248.32,10800.0,241.6712,242.0805,241.6712,241.9831,10800.0
2021-01-04 13:15:00,248.29,248.58,248.29,248.45,3867.0,241.9538,242.2364,241.9538,242.1097,3867.0
2021-01-04 13:20:00,248.53,248.88,248.53,248.82,13756.0,242.1877,242.5288,242.1877,242.4703,13756.0
2021-01-04 13:25:00,248.91,249.11,248.84,248.96,24279.0,242.558,242.7529,242.4898,242.6067,24279.0
2021-01-04 13:30:00,248.95,248.95,248.55,248.56,5160.0,242.597,242.597,242.2072,242.2169,5160.0
2021-01-04 13:35:00,248.6,248.9,248.6,248.8,6980.0,242.2559,242.5483,242.2559,242.4508,6980.0
2021-01-04 13:40:00,248.83,249.14,248.83,248.88,3767.0,242.48,242.7821,242.48,242.5288,3767.0
2021-01-04 13:45:00,249.02,249.11,248.97,249.11,39548.0,242.6652,242.7529,242.6165,242.7529,39548.0
2021-01-04 13:50:00,249.14,249.46,249.06,249.46,6104.0,242.7821,243.094,242.7042,243.094,6104.0
2021-01-04 13:55:00,249.43,249.53,249.36,249.47,10716.0,243.0647,243.1622,242.9965,243.1037,10716.0
2021-01-04 14:00:00,249.46,249.47,249.24,249.36,9045.0,243.094,243.1037,242.8796,242.9965,9045.0
2021-01-04 14:05:00,249.33,249.33,248.83,248.83,10237.0,242.9673,242.9673,242.48,242.48,10237.0
2021-01-04 14:10:00,248.8,249.1,248.59,249.1,11368.0,242.4508,242.7432,242.2462,242.7432,11368.0
2021-01-04 14:15:00,249.02,249.18,248.93,249.07,8729.0,242.6652,242.8211,242.5775,242.7139,8729.0
2021-01-04 14:20:00,249.08,249.2,248.81,249.15,8155.0,242.7237,242.8406,242.4606,242.7919,8155.0
2021-01-04 14:25:00,249.06,249.09,248.85,248.9,5072.0,242.7042,242.7334,242.4995,242.5483,5072.0
2021-01-04 14:30:00,248.78,248.88,248.6,248.64,11714.0,242.4313,242.5288,242.2559,242.2949,11714.0
2021-01-04 14:35:00,248.72,248.9,248.53,248.79,13109.0,242.3729,242.5483,242.1877,242.4411,13109.0
2021-01-04 14:40:00,248.83,248.83,248.6,248.65,4879.0,242.48,242.48,242.2559,242.3046,4879.0
2021-01-04 14:45:00,248.67,248.73,248.35,248.37,9208.0,242.3241,242.3826,242.0123,242.0318,9208.0
2021-01-04 14:50:00,248.35,248.36,248.17,248.21,5144.0,242.0123,242.022,241.8369,241.8759,5144.0
2021-01-04 14:55:00,248.24,249.21,248.19,249.21,6960.0,241.9051,242.8503,241.8564,242.8503,6960.0
2021-01-04 15:00:00,249.17,249.3,248.65,248.65,11130.0,242.8114,242.9381,242.3046,242.3046,11130.0
2021-01-04 15:05:00,248.72,249.17,248.72,248.95,9703.0,242.3729,242.8114,242.3729,242.597,9703.0
2021-01-04 15:10:00,248.96,249.22,248.93,249.19,9113.0,242.6067,242.8601,242.5775,242.8309,9113.0
2021-01-04 15:15:00,249.18,249.22,248.72,248.81,16807.0,242.8211,242.8601,242.3729,242.4606,16807.0
2021-01-04 15:20:00,248.85,248.9,248.74,248.79,2437.0,242.4995,242.5483,242.3923,242.4411,2437.0
2021-01-04 15:25:00,248.72,248.95,248.72,248.9,5824.0,242.3729,242.597,242.3729,242.5483,5824.0
2021-01-04 15:30:00,248.9,249.23,248.63,249.16,8173.0,242.5483,242.8698,242.2851,242.8016,8173.0
2021-01-04 15:35:00,249.14,249.47,249.09,249.44,13190.0,242.7821,243.1037,242.7334,243.0745,13190.0
2021-01-04 15:40:00,249.42,249.57,249.26,249.57,11776.0,243.055,243.2012,242.8991,243.2012,11776.0
2021-01-04 15:45:00,249.5,249.82,249.49,249.82,20190.0,243.1329,243.4448,243.1232,243.4448,20190.0
2021-01-04 15:50:00,249.95,250.04,249.72,249.72,21027.0,243.5715,243.6592,243.3473,243.3473,21027.0
2021-01-04 15:55:00,249.65,249.74,249.32,249.74,30530.0,243.2791,243.3668,242.9575,243.3668,30530.0
2021-01-05 09:30:00,248.84,249.8,248.84,249.66,48910.0,242.4898,243.4253,242.4898,243.2889,48910.0
2021-01-05 09:35:00,249.88,250.29,249.66,250.2,2731.0,243.5032,243.9028,243.2889,243.8151,2731.0
2021-01-05 09:40:00,250.4,250.76,250.4,250.72,4891.0,244.01,244.3608,244.01,244.3218,4891.0
2021-01-05 09:45:00,250.71,250.75,250.36,250.63,5606.0,244.3121,244.351,243.971,244.2341,5606.0
2021-01-05 09:50:00,250.66,251.0,250.62,251.0,9645.0,244.2633,244.5947,244.2244,244.5947,9645.0
2021-01-05 09:55:00,251.07,251.07,250.76,250.85,13638.0,244.6629,244.6629,244.3608,244.4485,13638.0
2021-01-05 10:00:00,250.99,251.17,250.61,251.17,5315.0,244.5849,244.7603,244.2146,244.7603,5315.0
2021-01-05 10:05:00,251.1,251.15,250.75,251.01,4455.0,244.6921,244.7408,244.351,244.6044,4455.0
2021-01-05 10:10:00,250.96,251.1,250.96,250.98,2399.0,244.5557,244.6921,244.5557,244.5752,2399.0
2021-01-05 10:15:00,251.0,251.27,250.23,250.23,14288.0,244.5947,244.8578,243.8443,243.8443,14288.0
2021-01-05 10:20:00,250.32,250.36,250.07,250.27,3554.0,243.932,243.971,243.6884,243.8833,3554.0
2021-01-05 10:25:00,250.27,250.55,250.27,250.46,6183.0,243.8833,244.1562,243.8833,244.0684,6183.0
2021-01-05 10:30:00,250.4,250.4,250.16,250.33,976.0,244.01,244.01,243.7761,243.9418,976.0
2021-01-05 10:35:00,250.31,250.43,250.07,250.34,12727.0,243.9223,244.0392,243.6884,243.9515,12727.0
2021-01-05 10:40:00,250.32,250.42,249.87,249.93,32003.0,243.932,244.0295,243.4935,243.552,32003.0
2021-01-05 10:45:00,249.88,250.28,249.82,250.25,41251.0,243.5032,243.893,243.4448,243.8638,41251.0
2021-01-05 10:50:00,250.31,250.74,250.21,250.74,4674.0,243.9223,244.3413,243.8248,244.3413,4674.0
2021-01-05 10:55:00,250.68,250.69,249.99,250.0,3308.0,244.2828,244.2926,243.6104,243.6202,3308.0
2021-01-05 11:00:00,249.93,250.17,249.9,250.13,15492.0,243.552,243.7858,243.5227,243.7469,15492.0
2021-01-05 11:05:00,250.19,250.22,249.85,249.87,6233.0,243.8053,243.8346,243.474,243.4935,6233.0
2021-01-05 11:10:00,249.89,250.01,249.78,249.91,10161.0,243.513,243.6299,243.4058,243.5325,10161.0
2021-01-05 11:15:00,249.82,249.83,249.48,249.63,14279.0,243.4448,243.4545,243.1135,243.2596,14279.0
2021-01-05 11:20:00,249.73,249.82,249.63,249.75,23240.0,243.3571,243.4448,243.2596,243.3766,23240.0
2021-01-05 11:25:00,249.74,250.19,249.74,250.15,32981.0,243.3668,243.8053,243.3668,243.7664,32981.0
2021-01-05 11:30:00,250.21,250.39,250.19,250.38,10720.0,243.8248,244.0002,243.8053,243.9905,10720.0
2021-01-05 11:35:00,250.36,250.4,250.32,250.33,18445.0,243.971,244.01,243.932,243.9418,18445.0
2021-01-05 11:40:00,250.39,250.47,250.33,250.44,2981.0,244.0002,244.0782,243.9418,244.049,2981.0
2021-01-05 11:45:00,250.41,250.49,250.29,250.42,13387.0,244.0197,244.0977,243.9028,244.0295,13387.0
2021-01-05 11:50:00,250.38,250.52,250.37,250.42,2873.0,243.9905,244.1269,243.9807,244.0295,2873.0
2021-01-05 11:55:00,250.44,250.45,250.26,250.27,806.0,244.049,244.0587,243.8736,243.8833,806.0
2021-01-05 12:00:00,250.12,250.26,250.05,250.2,38568.0,243.7371,243.8736,243.6689,243.8151,38568.0
2021-01-05 12:05:00,250.25,250.49,250.25,250.36,8916.0,243.8638,244.0977,243.8638,243.971,8916.0
2021-01-05 12:10:00,250.34,250.36,250.1,250.1,5793.0,243.9515,243.971,243.7176,243.7176,5793.0
2021-01-05 12:15:00,250.1,250.12,249.83,250.03,2578.0,243.7176,243.7371,243.4545,243.6494,2578.0
2021-01-05 12:20:00,250.06,250.06,249.95,249.97,3559.0,243.6787,243.6787,243.5715,243.591,3559.0
2021-01-05 12:25:00,250.01,250.03,249.89,249.9,1915.0,243.6299,243.6494,243.513,243.5227,1915.0
2021-01-05 12:30:00,249.92,250.08,249.91,249.96,2938.0,243.5422,243.6981,243.5325,243.5812,2938.0
2021-01-05 12:35:00,249.99,250.09,249.97,250.07,17864.0,243.6104,243.7079,243.591,243.6884,17864.0
2021-01-05 12:40:00,250.1,250.11,249.81,249.81,3451.0,243.7176,243.7274,243.435,243.435,3451.0
2021-01-05 12:45:00,249.79,249.85,249.74,249.81,2489.0,243.4155,243.474,243.3668,243.435,2489.0
2021-01-05 12:50:00,249.75,249.84,249.73,249.77,3931.0,243.3766,243.4643,243.3571,243.3961,3931.0
2021-01-05 12:55:00,249.83,250.12,249.82,250.12,2692.0,243.4545,243.7371,243.4448,243.7371,2692.0
2021-01-05 13:00:00,250.17,250.21,250.17,250.2,1111.0,243.7858,243.8248,243.7858,243.8151,1111.0
2021-01-05 13:05:00,250.19,250.19,250.13,250.14,3011.0,243.8053,243.8053,243.7469,243.7566,3011.0
2021-01-05 13:10:00,250.14,250.18,250.11,250.13,3383.0,243.7566,243.7956,243.7274,243.7469,3383.0
2021-01-05 13:15:00,250.25,250.25,250.16,250.16,2841.0,243.8638,243.8638,243.7761,243.7761,2841.0
2021-01-05 13:20:00,250.15,250.2,250.09,250.12,18530.0,243.7664,243.8151,243.7079,243.7371,18530.0
2021-01-05 13:25:00,250.11,250.12,250.02,250.06,6212.0,243.7274,243.7371,243.6397,243.6787,6212.0
2021-01-05 13:30:00,250.05,250.27,250.04,250.26,2933.0,243.6689,243.8833,243.6592,243.8736,2933.0
2021-01-05 13:35:00,250.27,250.33,250.23,250.32,983.0,243.8833,243.9418,243.8443,243.932,983.0
2021-01-05 13:40:00,250.3,250.4,250.29,250.36,4989.0,243.9125,244.01,243.9028,243.971,4989.0
2021-01-05 13:45:00,250.51,250.59,250.49,250.5,2733.0,244.1172,244.1951,244.0977,244.1074,2733.0
2021-01-05 13:50:00,250.53,250.59,250.52,250.52,4102.0,244.1367,244.1951,244.1269,244.1269,4102.0
2021-01-05 13:55:00,250.49,250.62,250.49,250.6,6078.0,244.0977,244.2244,244.0977,244.2049,6078.0
2021-01-05 14:00:00,250.69,251.16,250.69,251.06,6467.0,244.2926,244.7506,244.2926,244.6531,6467.0
2021-01-05 14:05:00,251.12,251.38,251.1,251.36,11474.0,244.7116,244.965,244.6921,244.9455,11474.0
2021-01-05 14:10:00,251.34,251.34,251.24,251.28,3212.0,244.926,244.926,244.8285,244.8675,3212.0
2021-01-05 14:15:00,251.39,251.4,251.26,251.31,7667.0,244.9747,244.9845,244.848,244.8968,7667.0
2021-01-05 14:20:00,251.31,251.36,251.23,251.33,10505.0,244.8968,244.9455,244.8188,244.9162,10505.0
2021-01-05 14:25:00,251.32,251.39,251.29,251.3,6118.0,244.9065,244.9747,244.8773,244.887,6118.0
2021-01-05 14:30:00,251.51,251.56,251.47,251.47,4135.0,245.0917,245.1404,245.0527,245.0527,4135.0
2021-01-05 14:35:00,251.5,251.54,251.4,251.4,12406.0,245.0819,245.1209,244.9845,244.9845,12406.0
2021-01-05 14:40:00,251.5,251.56,251.42,251.45,11994.0,245.0819,245.1404,245.004,245.0332,11994.0
2021-01-05 14:45:00,251.49,251.49,251.35,251.43,34031.0,245.0722,245.0722,244.9357,245.0137,34031.0
2021-01-05 14:50:00,251.44,251.44,251.06,251.13,4793.0,245.0234,245.0234,244.6531,244.7214,4793.0
2021-01-05 14:55:00,251.1,251.13,251.0,251.03,3852.0,244.6921,244.7214,244.5947,244.6239,3852.0
2021-01-05 15:00:00,251.04,251.36,251.04,251.36,13197.0,244.6336,244.9455,244.6336,244.9455,13197.0
2021-01-05 15:05:00,251.31,251.48,251.31,251.45,12646.0,244.8968,245.0624,244.8968,245.0332,12646.0
2021-01-05 15:10:00,251.38,251.45,251.3,251.31,4782.0,244.965,245.0332,244.887,244.8968,4782.0
2021-01-05 15:15:00,251.38,251.38,251.16,251.26,5891.0,244.965,244.965,244.7506,244.848,5891.0
2021-01-05 15:20:00,251.25,251.26,250.91,250.97,8046.0,244.8383,244.848,244.507,244.5654,8046.0
2021-01-05 15:25:00,250.98,250.98,250.81,250.81,6392.0,244.5752,244.5752,244.4095,244.4095,6392.0
2021-01-05 15:30:00,250.78,250.93,250.77,250.89,7200.0,244.3803,244.5265,244.3705,244.4875,7200.0
2021-01-05 15:35:00,250.97,251.01,250.76,250.81,7468.0,244.5654,244.6044,244.3608,244.4095,7468.0
2021-01-05 15:40:00,250.75,251.18,250.7,251.18,7100.0,244.351,244.7701,244.3023,244.7701,7100.0
2021-01-05 15:45:00,251.17,251.43,251.12,251.43,8832.0,244.7603,245.0137,244.7116,245.0137,8832.0
2021-01-05 15:50:00,251.49,251.49,251.25,251.44,30890.0,245.0722,245.0722,244.8383,245.0234,30890.0
2021-01-05 15:55:00,251.41,251.42,251.15,251.31,15159.0,244.9942,245.004,244.7408,244.8968,15159.0
2021-01-06 09:30:00,247.92,248.38,247.04,247.04,71298.0,241.5933,242.0415,240.7357,240.7357,71298.0
2021-01-06 09:35:00,247.03,248.41,246.98,248.39,17875.0,240.726,242.0708,240.6773,242.0513,17875.0
2021-01-06 09:40:00,248.3,248.48,248.02,248.46,9585.0,241.9636,242.139,241.6907,242.1195,9585.0
2021-01-06 09:45:00,248.43,249.07,248.34,249.05,17786.0,242.0903,242.7139,242.0025,242.6944,17786.0
2021-01-06 09:50:00,249.07,249.34,248.96,249.34,107779.0,242.7139,242.977,242.6067,242.977,107779.0
2021-01-06 09:55:00,249.23,249.24,248.71,248.72,4056.0,242.8698,242.8796,242.3631,242.3729,4056.0
2021-01-06 10:00:00,248.65,248.9,248.56,248.86,6160.0,242.3046,242.5483,242.2169,242.5093,6160.0
2021-01-06 10:05:00,248.64,249.28,248.61,249.28,5094.0,242.2949,242.9186,242.2657,242.9186,5094.0
2021-01-06 10:10:00,249.41,249.72,249.41,249.58,8425.0,243.0452,243.3473,243.0452,243.2109,8425.0
2021-01-06 10:15:00,249.58,249.92,249.53,249.84,10777.0,243.2109,243.5422,243.1622,243.4643,10777.0
2021-01-06 10:20:00,249.88,250.1,249.8,250.1,21073.0,243.5032,243.7176,243.4253,243.7176,21073.0
2021-01-06 10:25:00,250.09,250.33,249.9,250.23,11233.0,243.7079,243.9418,243.5227,243.8443,11233.0
2021-01-06 10:30:00,250.15,250.56,250.15,250.48,11931.0,243.7664,244.1659,243.7664,244.0879,11931.0
2021-01-06 10:35:00,250.52,250.63,250.38,250.48,15318.0,244.1269,244.2341,243.9905,244.0879,15318.0
2021-01-06 10:40:00,250.54,250.7,250.48,250.64,42551.0,244.1464,244.3023,244.0879,244.2439,42551.0
2021-01-06 10:45:00,250.69,250.93,250.62,250.93,61822.0,244.2926,244.5265,244.2244,244.5265,61822.0
2021-01-06 10:50:00,250.94,251.29,250.91,250.97,13051.0,244.5362,244.8773,244.507,244.5654,13051.0
2021-01-06 10:55:00,250.97,250.98,250.65,250.65,7784.0,244.5654,244.5752,244.2536,244.2536,7784.0
2021-01-06 11:00:00,250.67,250.8,250.54,250.63,10455.0,244.2731,244.3998,244.1464,244.2341,10455.0
2021-01-06 11:05:00,250.63,251.09,250.61,251.09,7150.0,244.2341,244.6824,244.2146,244.6824,7150.0
2021-01-06 11:10:00,251.07,251.24,251.02,251.24,7652.0,244.6629,244.8285,244.6142,244.8285,7652.0
2021-01-06 11:15:00,251.16,251.53,251.15,251.51,24172.0,244.7506,245.1111,244.7408,245.0917,24172.0
2021-01-06 11:20:00,251.52,251.6,251.24,251.32,9993.0,245.1014,245.1794,244.8285,244.9065,9993.0
2021-01-06 11:25:00,251.3,251.44,251.28,251.33,10641.0,244.887,245.0234,244.8675,244.9162,10641.0
2021-01-06 11:30:00,251.35,251.47,251.26,251.26,13481.0,244.9357,245.0527,244.848,244.848,13481.0
2021-01-06 11:35:00,251.25,251.29,250.7,250.73,12022.0,244.8383,244.8773,244.3023,244.3316,12022.0
2021-01-06 11:40:00,250.79,250.91,250.7,250.85,7378.0,244.39,244.507,244.3023,244.4485,7378.0
2021-01-06 11:45:00,250.95,251.2,250.86,251.09,9286.0,244.5459,244.7896,244.4582,244.6824,9286.0
2021-01-06 11:50:00,251.03,251.03,250.94,251.01,14076.0,244.6239,244.6239,244.5362,244.6044,14076.0
2021-01-06 11:55:00,251.04,251.21,251.03,251.05,5651.0,244.6336,244.7993,244.6239,244.6434,5651.0
2021-01-06 12:00:00,251.14,251.47,251.09,251.47,14118.0,244.7311,245.0527,244.6824,245.0527,14118.0
2021-01-06 12:05:00,251.41,251.71,251.4,251.47,14332.0,244.9942,245.2865,244.9845,245.0527,14332.0
2021-01-06 12:10:00,251.45,251.47,251.36,251.4,4758.0,245.0332,245.0527,244.9455,244.9845,4758.0
2021-01-06 12:15:00,251.41,251.64,251.34,251.5,11411.0,244.9942,245.2183,244.926,245.0819,11411.0
2021-01-06 12:20:00,251.49,251.59,251.27,251.28,3472.0,245.0722,245.1696,244.8578,244.8675,3472.0
2021-01-06 12:25:00,251.2,251.36,251.12,251.35,3369.0,244.7896,244.9455,244.7116,244.9357,3369.0
2021-01-06 12:30:00,251.38,251.52,251.38,251.4,2343.0,244.965,245.1014,244.965,244.9845,2343.0
2021-01-06 12:35:00,251.4,251.4,251.16,251.17,4313.0,244.9845,244.9845,244.7506,244.7603,4313.0
2021-01-06 12:40:00,251.24,251.38,251.19,251.33,5120.0,244.8285,244.965,244.7798,244.9162,5120.0
2021-01-06 12:45:00,251.26,251.34,251.19,251.28,3088.0,244.848,244.926,244.7798,244.8675,3088.0
2021-01-06 12:50:00,251.3,251.43,251.18,251.43,5818.0,244.887,245.0137,244.7701,245.0137,5818.0
2021-01-06 12:55:00,251.41,251.48,251.33,251.33,8147.0,244.9942,245.0624,244.9162,244.9162,8147.0
2021-01-06 13:00:00,251.38,251.5,251.33,251.38,4683.0,244.965,245.0819,244.9162,244.965,4683.0
2021-01-06 13:05:00,251.34,251.35,251.25,251.28,3794.0,244.926,244.9357,244.8383,244.8675,3794.0
2021-01-06 13:10:00,251.44,251.6,251.34,251.59,2860.0,245.0234,245.1794,244.926,245.1696,2860.0
2021-01-06 13:15:00,251.71,251.72,251.32,251.32,2243.0,245.2865,245.2963,244.9065,244.9065,2243.0
2021-01-06 13:20:00,251.31,251.31,251.04,251.04,10488.0,244.8968,244.8968,244.6336,244.6336,10488.0
2021-01-06 13:25:00,251.02,251.22,251.0,251.06,8571.0,244.6142,244.8091,244.5947,244.6531,8571.0
2021-01-06 13:30:00,251.17,251.17,251.06,251.09,1059.0,244.7603,244.7603,244.6531,244.6824,1059.0
2021-01-06 13:35:00,251.11,251.37,251.11,251.37,3613.0,244.7019,244.9552,244.7019,244.9552,3613.0
2021-01-06 13:40:00,251.4,251.69,251.4,251.63,3591.0,244.9845,245.2671,244.9845,245.2086,3591.0
2021-01-06 13:45:00,251.64,251.78,251.59,251.6,11566.0,245.2183,245.3548,245.1696,245.1794,11566.0
2021-01-06 13:50:00,251.63,251.64,251.41,251.47,3644.0,245.2086,245.2183,244.9942,245.0527,3644.0
2021-01-06 13:55:00,251.38,251.46,251.34,251.34,7294.0,244.965,245.0429,244.926,244.926,7294.0
2021-01-06 14:00:00,251.38,251.6,251.38,251.49,15441.0,244.965,245.1794,244.965,245.0722,15441.0
2021-01-06 14:05:00,251.5,251.65,251.49,251.52,4338.0,245.0819,245.2281,245.0722,245.1014,4338.0
2021-01-06 14:10:00,251.48,251.56,251.4,251.4,11499.0,245.0624,245.1404,244.9845,244.9845,11499.0
2021-01-06 14:15:00,251.39,251.39,250.57,250.71,12230.0,244.9747,244.9747,244.1756,244.3121,12230.0
2021-01-06 14:20:00,250.79,250.96,250.46,250.46,12445.0,244.39,244.5557,244.0684,244.0684,12445.0
2021-01-06 14:25:00,250.49,250.49,249.83,249.89,9127.0,244.0977,244.0977,243.4545,243.513,9127.0
2021-01-06 14:30:00,249.87,250.54,249.77,250.51,11819.0,243.4935,244.1464,243.3961,244.1172,11819.0
2021-01-06 14:35:00,250.22,250.27,249.43,249.68,21650.0,243.8346,243.8833,243.0647,243.3084,21650.0
2021-01-06 14:40:00,249.62,250.22,249.51,249.98,15436.0,243.2499,243.8346,243.1427,243.6007,15436.0
2021-01-06 14:45:00,249.89,250.05,248.91,248.97,7385.0,243.513,243.6689,242.558,242.6165,7385.0
2021-01-06 14:50:00,249.02,249.45,248.81,249.43,14105.0,242.6652,243.0842,242.4606,243.0647,14105.0
2021-01-06 14:55:00,249.41,249.86,249.4,249.77,7919.0,243.0452,243.4838,243.0355,243.3961,7919.0
2021-01-06 15:00:00,249.59,249.65,249.04,249.16,11957.0,243.2207,243.2791,242.6847,242.8016,11957.0
2021-01-06 15:05:00,249.19,249.61,249.19,249.38,7850.0,242.8309,243.2401,242.8309,243.016,7850.0
2021-01-06 15:10:00,249.47,250.01,249.44,249.71,9749.0,243.1037,243.6299,243.0745,243.3376,9749.0
2021-01-06 15:15:00,249.71,249.79,249.46,249.6,10480.0,243.3376,243.4155,243.094,243.2304,10480.0
2021-01-06 15:20:00,249.65,249.73,248.76,248.76,21603.0,243.2791,243.3571,242.4118,242.4118,21603.0
2021-01-06 15:25:00,248.68,249.41,248.54,249.38,8256.0,242.3339,243.0452,242.1974,243.016,8256.0
2021-01-06 15:30:00,249.33,249.55,248.78,249.26,10264.0,242.9673,243.1817,242.4313,242.8991,10264.0
2021-01-06 15:35:00,249.19,249.19,248.76,248.76,6207.0,242.8309,242.8309,242.4118,242.4118,6207.0
2021-01-06 15:40:00,248.74,249.33,248.68,249.28,8289.0,242.3923,242.9673,242.3339,242.9186,8289.0
2021-01-06 15:45:00,249.33,249.33,248.71,249.06,6878.0,242.9673,242.9673,242.3631,242.7042,6878.0
2021-01-06 15:50:00,249.02,249.02,248.26,248.79,30775.0,242.6652,242.6652,241.9246,242.4411,30775.0
2021-01-06 15:55:00,248.73,248.84,248.35,248.61,42715.0,242.3826,242.4898,242.0123,242.2657,42715.0
2021-01-07 09:30:00,250.5,251.76,250.41,251.54,42887.0,244.1074,245.3353,244.0197,245.1209,42887.0
2021-01-07 09:35:00,251.56,252.33,251.56,252.08,42269.0,245.1404,245.8907,245.1404,245.6471,42269.0
2021-01-07 09:40:00,252.12,252.22,251.76,252.16,10778.0,245.6861,245.7835,245.3353,245.7251,10778.0
2021-01-07 09:45:00,252.2,252.2,251.83,251.85,7087.0,245.764,245.764,245.4035,245.423,7087.0
2021-01-07 09:50:00,251.9,252.22,251.86,252.19,12124.0,245.4717,245.7835,245.4327,245.7543,12124.0
2021-01-07 09:55:00,252.31,252.82,252.3,252.82,13424.0,245.8712,246.3682,245.8615,246.3682,13424.0
2021-01-07 10:00:00,252.9,253.25,252.7,253.25,11870.0,246.4462,246.7872,246.2513,246.7872,11870.0
2021-01-07 10:05:00,253.39,253.42,253.11,253.37,6063.0,246.9237,246.9529,246.6508,246.9042,6063.0
2021-01-07 10:10:00,253.45,253.49,253.24,253.4,18703.0,246.9821,247.0211,246.7775,246.9334,18703.0
2021-01-07 10:15:00,253.38,253.5,253.3,253.48,11598.0,246.9139,247.0309,246.836,247.0114,11598.0
2021-01-07 10:20:00,253.45,253.67,253.4,253.41,17455.0,246.9821,247.1965,246.9334,246.9432,17455.0
2021-01-07 10:25:00,253.46,253.56,253.36,253.36,9296.0,246.9919,247.0893,246.8944,246.8944,9296.0
2021-01-07 10:30:00,253.42,253.48,253.27,253.42,6923.0,246.9529,247.0114,246.8067,246.9529,6923.0
2021-01-07 10:35:00,253.39,253.56,253.38,253.4,6688.0,246.9237,247.0893,246.9139,246.9334,6688.0
2021-01-07 10:40:00,253.38,253.6,253.36,253.49,6485.0,246.9139,247.1283,246.8944,247.0211,6485.0
2021-01-07 10:45:00,253.5,253.83,253.5,253.83,3905.0,247.0309,247.3524,247.0309,247.3524,3905.0
2021-01-07 10:50:00,253.8,253.85,253.66,253.75,10370.0,247.3232,247.3719,247.1868,247.2745,10370.0
2021-01-07 10:55:00,253.76,253.8,253.64,253.78,9803.0,247.2842,247.3232,247.1673,247.3037,9803.0
2021-01-07 11:00:00,253.86,254.0,253.76,253.88,14151.0,247.3817,247.5181,247.2842,247.4012,14151.0
2021-01-07 11:05:00,253.79,253.88,253.74,253.75,7076.0,247.3135,247.4012,247.2647,247.2745,7076.0
2021-01-07 11:10:00,253.62,253.65,253.48,253.51,6895.0,247.1478,247.177,247.0114,247.0406,6895.0
2021-01-07 11:15:00,253.49,253.62,253.48,253.53,7169.0,247.0211,247.1478,247.0114,247.0601,7169.0
2021-01-07 11:20:00,253.55,253.8,253.55,253.74,9095.0,247.0796,247.3232,247.0796,247.2647,9095.0
2021-01-07 11:25:00,253.76,253.95,253.71,253.8,7607.0,247.2842,247.4694,247.2355,247.3232,7607.0
2021-01-07 11:30:00,253.9,254.04,253.84,253.88,3036.0,247.4207,247.5571,247.3622,247.4012,3036.0
2021-01-07 11:35:00,253.81,254.1,253.79,254.1,7984.0,247.333,247.6156,247.3135,247.6156,7984.0
2021-01-07 11:40:00,254.02,254.1,253.94,254.06,3152.0,247.5376,247.6156,247.4596,247.5766,3152.0
2021-01-07 11:45:00,254.02,254.15,253.99,254.02,4042.0,247.5376,247.6643,247.5084,247.5376,4042.0
2021-01-07 11:50:00,253.94,253.94,253.81,253.82,5534.0,247.4596,247.4596,247.333,247.3427,5534.0
2021-01-07 11:55:00,253.76,253.77,253.55,253.57,3434.0,247.2842,247.294,247.0796,247.0991,3434.0
2021-01-07 12:00:00,253.67,253.79,253.65,253.65,3757.0,247.1965,247.3135,247.177,247.177,3757.0
2021-01-07 12:05:00,253.68,253.68,253.46,253.51,13853.0,247.2063,247.2063,246.9919,247.0406,13853.0
2021-01-07 12:10:00,253.52,253.55,253.37,253.38,15790.0,247.0504,247.0796,246.9042,246.9139,15790.0
2021-01-07 12:15:00,253.4,253.54,253.34,253.35,5160.0,246.9334,247.0698,246.875,246.8847,5160.0
2021-01-07 12:20:00,253.25,253.46,253.25,253.38,4013.0,246.7872,246.9919,246.7872,246.9139,4013.0
2021-01-07 12:25:00,253.41,253.44,253.29,253.32,2496.0,246.9432,246.9724,246.8262,246.8555,2496.0
2021-01-07 12:30:00,253.44,253.67,253.43,253.67,10967.0,246.9724,247.1965,246.9627,247.1965,10967.0
2021-01-07 12:35:00,253.65,253.72,253.62,253.63,3810.0,247.177,247.2453,247.1478,247.1576,3810.0
2021-01-07 12:40:00,253.63,253.71,253.63,253.64,5113.0,247.1576,247.2355,247.1576,247.1673,5113.0
2021-01-07 12:45:00,253.65,253.73,253.61,253.7,3327.0,247.177,247.255,247.1381,247.2258,3327.0
2021-01-07 12:50:00,253.67,253.92,253.65,253.91,4200.0,247.1965,247.4402,247.177,247.4304,4200.0
2021-01-07 12:55:00,253.81,253.9,253.81,253.83,2678.0,247.333,247.4207,247.333,247.3524,2678.0
2021-01-07 13:00:00,253.85,253.92,253.83,253.92,1674.0,247.3719,247.4402,247.3524,247.4402,1674.0
2021-01-07 13:05:00,253.8,253.8,253.48,253.48,2874.0,247.3232,247.3232,247.0114,247.0114,2874.0
2021-01-07 13:10:00,253.5,253.68,253.47,253.68,8491.0,247.0309,247.2063,247.0016,247.2063,8491.0
2021-01-07 13:15:00,253.69,253.81,253.69,253.8,3575.0,247.216,247.333,247.216,247.3232,3575.0
2021-01-07 13:20:00,253.78,253.91,253.75,253.88,5830.0,247.3037,247.4304,247.2745,247.4012,5830.0
2021-01-07 13:25:00,253.88,253.88,253.77,253.81,34039.0,247.4012,247.4012,247.294,247.333,34039.0
2021-01-07 13:30:00,253.8,254.1,253.79,254.1,19558.0,247.3232,247.6156,247.3135,247.6156,19558.0
2021-01-07 13:35:00,254.06,254.12,254.02,254.1,4409.0,247.5766,247.635,247.5376,247.6156,4409.0
2021-01-07 13:40:00,254.15,254.15,254.08,254.09,2211.0,247.6643,247.6643,247.5961,247.6058,2211.0
2021-01-07 13:45:00,254.1,254.1,253.82,253.82,2374.0,247.6156,247.6156,247.3427,247.3427,2374.0
2021-01-07 13:50:00,253.85,253.98,253.84,253.98,2489.0,247.3719,247.4986,247.3622,247.4986,2489.0
2021-01-07 13:55:00,253.98,254.08,253.94,254.07,22044.0,247.4986,247.5961,247.4596,247.5863,22044.0
2021-01-07 14:00:00,254.06,254.09,254.0,254.05,8811.0,247.5766,247.6058,247.5181,247.5668,8811.0
2021-01-07 14:05:00,254.15,254.17,254.06,254.09,11915.0,247.6643,247.6838,247.5766,247.6058,11915.0
2021-01-07 14:10:00,254.08,254.11,253.93,254.04,9581.0,247.5961,247.6253,247.4499,247.5571,9581.0
2021-01-07 14:15:00,254.06,254.08,253.92,253.97,7823.0,247.5766,247.5961,247.4402,247.4889,7823.0
2021-01-07 14:20:00,253.96,254.05,253.88,253.97,8103.0,247.4791,247.5668,247.4012,247.4889,8103.0
2021-01-07 14:25:00,253.94,253.97,253.8,253.9,4231.0,247.4596,247.4889,247.3232,247.4207,4231.0
2021-01-07 14:30:00,253.91,253.99,253.84,253.99,6099.0,247.4304,247.5084,247.3622,247.5084,6099.0
2021-01-07 14:35:00,253.99,254.1,253.96,254.03,42029.0,247.5084,247.6156,247.4791,247.5473,42029.0
2021-01-07 14:40:00,254.05,254.11,254.02,254.03,6538.0,247.5668,247.6253,247.5376,247.5473,6538.0
2021-01-07 14:45:00,254.02,254.08,253.94,254.03,11909.0,247.5376,247.5961,247.4596,247.5473,11909.0
2021-01-07 14:50:00,254.03,254.05,253.92,253.97,4255.0,247.5473,247.5668,247.4402,247.4889,4255.0
2021-01-07 14:55:00,253.98,254.17,253.98,254.17,6481.0,247.4986,247.6838,247.4986,247.6838,6481.0
2021-01-07 15:00:00,254.17,254.44,254.15,254.42,5544.0,247.6838,247.9469,247.6643,247.9274,5544.0
2021-01-07 15:05:00,254.4,254.51,254.37,254.37,16752.0,247.9079,248.0151,247.8787,247.8787,16752.0
2021-01-07 15:10:00,254.37,254.37,254.07,254.15,18450.0,247.8787,247.8787,247.5863,247.6643,18450.0
2021-01-07 15:15:00,254.18,254.3,254.15,254.26,11481.0,247.6935,247.8105,247.6643,247.7715,11481.0
2021-01-07 15:20:00,254.24,254.49,254.23,254.48,7543.0,247.752,247.9956,247.7422,247.9859,7543.0
2021-01-07 15:25:00,254.55,254.58,254.53,254.55,6620.0,248.0541,248.0833,248.0346,248.0541,6620.0
2021-01-07 15:30:00,254.57,254.57,254.44,254.46,7437.0,248.0736,248.0736,247.9469,247.9664,7437.0
2021-01-07 15:35:00,254.46,254.66,254.44,254.62,13918.0,247.9664,248.1613,247.9469,248.1223,13918.0
2021-01-07 15:40:00,254.58,254.63,254.45,254.48,4766.0,248.0833,248.132,247.9566,247.9859,4766.0
2021-01-07 15:45:00,254.53,254.7,254.53,254.64,49981.0,248.0346,248.2002,248.0346,248.1418,49981.0
2021-01-07 15:50:00,254.68,254.85,254.66,254.79,22500.0,248.1808,248.3464,248.1613,248.288,22500.0
2021-01-07 15:55:00,254.79,254.8,254.32,254.34,17201.0,248.288,248.2977,247.8299,247.8494,17201.0
2021-01-08 09:30:00,256.0,256.45,255.48,256.0,48627.0,249.4671,249.9056,248.9603,249.4671,48627.0
2021-01-08 09:35:00,256.13,256.28,255.85,255.9,7511.0,249.5938,249.7399,249.3209,249.3696,7511.0
2021-01-08 09:40:00,255.94,256.6,255.93,256.42,29318.0,249.4086,250.0518,249.3989,249.8764,29318.0
2021-01-08 09:45:00,256.53,256.57,255.8,255.97,50868.0,249.9835,250.0225,249.2722,249.4378,50868.0
2021-01-08 09:50:00,256.0,256.31,255.95,256.05,2988.0,249.4671,249.7692,249.4183,249.5158,2988.0
2021-01-08 09:55:00,256.0,256.43,255.99,256.3,6105.0,249.4671,249.8861,249.4573,249.7594,6105.0
2021-01-08 10:00:00,256.45,256.9,256.45,256.85,34915.0,249.9056,250.3441,249.9056,250.2954,34915.0
2021-01-08 10:05:00,256.88,256.96,256.53,256.63,7244.0,250.3246,250.4026,249.9835,250.081,7244.0
2021-01-08 10:10:00,256.68,256.79,256.58,256.75,6334.0,250.1297,250.2369,250.0323,250.1979,6334.0
2021-01-08 10:15:00,256.71,256.83,256.6,256.78,2465.0,250.159,250.2759,250.0518,250.2272,2465.0
2021-01-08 10:20:00,256.34,256.36,255.87,255.96,3861.0,249.7984,249.8179,249.3404,249.4281,3861.0
2021-01-08 10:25:00,255.86,255.91,254.9,254.9,8076.0,249.3306,249.3794,248.3951,248.3951,8076.0
2021-01-08 10:30:00,255.22,255.39,255.12,255.3,5611.0,248.707,248.8726,248.6095,248.7849,5611.0
2021-01-08 10:35:00,255.33,255.68,255.19,255.64,5856.0,248.8142,249.1552,248.6777,249.1163,5856.0
2021-01-08 10:40:00,255.81,256.22,255.76,256.1,2966.0,249.2819,249.6815,249.2332,249.5645,2966.0
2021-01-08 10:45:00,256.1,256.38,256.07,256.34,12624.0,249.5645,249.8374,249.5353,249.7984,12624.0
2021-01-08 10:50:00,256.38,256.4,256.27,256.27,4219.0,249.8374,249.8569,249.7302,249.7302,4219.0
2021-01-08 10:55:00,256.52,256.53,256.12,256.25,5988.0,249.9738,249.9835,249.584,249.7107,5988.0
2021-01-08 11:00:00,256.23,256.44,256.1,256.37,12780.0,249.6912,249.8958,249.5645,249.8276,12780.0
2021-01-08 11:05:00,256.4,256.48,256.19,256.2,4574.0,249.8569,249.9348,249.6522,249.662,4574.0
2021-01-08 11:10:00,256.17,256.17,255.88,256.04,10722.0,249.6327,249.6327,249.3501,249.5061,10722.0
2021-01-08 11:15:00,255.96,255.97,255.5,255.62,9531.0,249.4281,249.4378,248.9798,249.0968,9531.0
2021-01-08 11:20:00,255.61,255.85,255.56,255.85,6519.0,249.087,249.3209,249.0383,249.3209,6519.0
2021-01-08 11:25:00,255.81,255.93,255.73,255.92,9686.0,249.2819,249.3989,249.204,249.3891,9686.0
2021-01-08 11:30:00,255.9,255.93,255.65,255.66,4533.0,249.3696,249.3989,249.126,249.1357,4533.0
2021-01-08 11:35:00,255.72,255.9,255.71,255.79,12402.0,249.1942,249.3696,249.1845,249.2624,12402.0
2021-01-08 11:40:00,255.8,255.83,255.6,255.82,10545.0,249.2722,249.3014,249.0773,249.2917,10545.0
2021-01-08 11:45:00,255.81,255.82,255.57,255.72,6273.0,249.2819,249.2917,249.048,249.1942,6273.0
2021-01-08 11:50:00,255.7,255.7,255.5,255.63,4036.0,249.1747,249.1747,248.9798,249.1065,4036.0
2021-01-08 11:55:00,255.67,256.11,255.67,256.1,8237.0,249.1455,249.5743,249.1455,249.5645,8237.0
2021-01-08 12:00:00,256.06,256.11,255.65,255.69,3550.0,249.5255,249.5743,249.126,249.165,3550.0
2021-01-08 12:05:00,255.67,256.14,255.67,256.1,4675.0,249.1455,249.6035,249.1455,249.5645,4675.0
2021-01-08 12:10:00,256.13,256.41,256.09,256.41,2359.0,249.5938,249.8666,249.5548,249.8666,2359.0
2021-01-08 12:15:00,256.5,256.57,256.42,256.44,1710.0,249.9543,250.0225,249.8764,249.8958,1710.0
2021-01-08 12:20:00,256.47,256.47,256.19,256.2,7225.0,249.9251,249.9251,249.6522,249.662,7225.0
2021-01-08 12:25:00,256.2,256.28,256.13,256.22,6935.0,249.662,249.7399,249.5938,249.6815,6935.0
2021-01-08 12:30:00,256.19,256.27,256.14,256.23,6543.0,249.6522,249.7302,249.6035,249.6912,6543.0
2021-01-08 12:35:00,256.33,256.39,256.26,256.39,3046.0,249.7887,249.8471,249.7204,249.8471,3046.0
2021-01-08 12:40:00,256.41,256.45,256.33,256.43,1770.0,249.8666,249.9056,249.7887,249.8861,1770.0
2021-01-08 12:45:00,256.23,256.3,255.8,255.86,9892.0,249.6912,249.7594,249.2722,249.3306,9892.0
2021-01-08 12:50:00,255.86,256.06,255.84,256.04,8090.0,249.3306,249.5255,249.3112,249.5061,8090.0
2021-01-08 12:55:00,256.02,256.06,255.93,255.93,4172.0,249.4866,249.5255,249.3989,249.3989,4172.0
2021-01-08 13:00:00,255.89,255.89,255.68,255.76,6804.0,249.3599,249.3599,249.1552,249.2332,6804.0
2021-01-08 13:05:00,255.82,255.88,255.66,255.87,3377.0,249.2917,249.3501,249.1357,249.3404,3377.0
2021-01-08 13:10:00,255.91,256.03,255.86,255.86,12179.0,249.3794,249.4963,249.3306,249.3306,12179.0
2021-01-08 13:15:00,255.86,255.86,255.42,255.48,5415.0,249.3306,249.3306,248.9019,248.9603,5415.0
2021-01-08 13:20:00,255.03,255.05,254.5,254.73,2746.0,248.5218,248.5413,248.0054,248.2295,2746.0
2021-01-08 13:25:00,254.69,255.2,254.69,255.18,14799.0,248.1905,248.6875,248.1905,248.668,14799.0
2021-01-08 13:30:00,255.11,255.19,254.79,254.79,7399.0,248.5998,248.6777,248.288,248.288,7399.0
2021-01-08 13:35:00,254.65,254.91,254.13,254.53,9902.0,248.1515,248.4049,247.6448,248.0346,9902.0
2021-01-08 13:40:00,254.29,254.36,253.93,254.27,8567.0,247.8007,247.8689,247.4499,247.7812,8567.0
2021-01-08 13:45:00,254.56,254.73,254.4,254.68,5738.0,248.0638,248.2295,247.9079,248.1808,5738.0
2021-01-08 13:50:00,254.7,254.91,254.7,254.88,16793.0,248.2002,248.4049,248.2002,248.3757,16793.0
2021-01-08 13:55:00,254.9,255.09,254.82,254.94,5106.0,248.3951,248.5803,248.3172,248.4341,5106.0
2021-01-08 14:00:00,254.94,255.33,254.94,255.11,3236.0,248.4341,248.8142,248.4341,248.5998,3236.0
2021-01-08 14:05:00,255.26,255.39,255.16,255.23,5962.0,248.746,248.8726,248.6485,248.7167,5962.0
2021-01-08 14:10:00,255.32,255.59,255.14,255.14,5359.0,248.8044,249.0675,248.629,248.629,5359.0
2021-01-08 14:15:00,255.24,255.37,255.15,255.36,3270.0,248.7265,248.8531,248.6388,248.8434,3270.0
2021-01-08 14:20:00,255.37,255.37,255.15,255.28,3195.0,248.8531,248.8531,248.6388,248.7654,3195.0
2021-01-08 14:25:00,255.27,255.69,255.19,255.65,8790.0,248.7557,249.165,248.6777,249.126,8790.0
2021-01-08 14:30:00,255.67,255.75,255.54,255.57,7534.0,249.1455,249.2235,249.0188,249.048,7534.0
2021-01-08 14:35:00,255.5,255.73,255.5,255.67,6879.0,248.9798,249.204,248.9798,249.1455,6879.0
2021-01-08 14:40:00,255.69,255.71,255.31,255.4,2684.0,249.165,249.1845,248.7947,248.8824,2684.0
2021-01-08 14:45:00,255.39,255.72,255.27,255.69,4711.0,248.8726,249.1942,248.7557,249.165,4711.0
2021-01-08 14:50:00,255.85,256.06,255.85,255.98,7661.0,249.3209,249.5255,249.3209,249.4476,7661.0
2021-01-08 14:55:00,255.91,256.13,255.88,256.04,6230.0,249.3794,249.5938,249.3501,249.5061,6230.0
2021-01-08 15:00:00,256.06,256.31,256.0,256.15,13820.0,249.5255,249.7692,249.4671,249.6132,13820.0
2021-01-08 15:05:00,256.11,256.35,256.1,256.34,12093.0,249.5743,249.8081,249.5645,249.7984,12093.0
2021-01-08 15:10:00,256.32,256.34,256.17,256.26,19780.0,249.7789,249.7984,249.6327,249.7204,19780.0
2021-01-08 15:15:00,256.35,256.37,256.16,256.34,10755.0,249.8081,249.8276,249.623,249.7984,10755.0
2021-01-08 15:20:00,256.34,256.35,256.0,256.01,5937.0,249.7984,249.8081,249.4671,249.4768,5937.0
2021-01-08 15:25:00,256.09,256.33,255.97,256.29,7983.0,249.5548,249.7887,249.4378,249.7497,7983.0
2021-01-08 15:30:00,256.25,256.44,256.11,256.44,4832.0,249.7107,249.8958,249.5743,249.8958,4832.0
2021-01-08 15:35:00,256.48,256.58,256.43,256.56,3495.0,249.9348,250.0323,249.8861,250.0128,3495.0
2021-01-08 15:40:00,256.59,256.66,256.48,256.66,19538.0,250.042,250.1102,249.9348,250.1102,19538.0
2021-01-08 15:45:00,256.64,256.85,256.58,256.74,23595.0,250.0907,250.2954,250.0323,250.1882,23595.0
2021-01-08 15:50:00,256.94,257.05,256.75,257.01,3815.0,250.3831,250.4903,250.1979,250.4513,3815.0
2021-01-08 15:55:00,256.86,257.12,256.86,256.99,9075.0,250.3051,250.5585,250.3051,250.4318,9075.0
2021-01-11 09:30:00,254.4,254.66,253.64,253.64,45974.0,247.9079,248.1613,247.1673,247.1673,45974.0
2021-01-11 09:35:00,253.76,253.79,253.01,253.68,7559.0,247.2842,247.3135,246.5534,247.2063,7559.0
2021-01-11 09:40:00,253.78,254.1,253.53,253.65,5734.0,247.3037,247.6156,247.0601,247.177,5734.0
2021-01-11 09:45:00,253.4,254.0,253.4,253.56,7164.0,246.9334,247.5181,246.9334,247.0893,7164.0
2021-01-11 09:50:00,253.46,253.88,253.33,253.86,9601.0,246.9919,247.4012,246.8652,247.3817,9601.0
2021-01-11 09:55:00,253.97,254.47,253.9,254.4,6408.0,247.4889,247.9761,247.4207,247.9079,6408.0
2021-01-11 10:00:00,254.46,254.52,254.18,254.51,7912.0,247.9664,248.0248,247.6935,248.0151,7912.0
2021-01-11 10:05:00,254.48,254.87,254.48,254.83,10016.0,247.9859,248.3659,247.9859,248.3269,10016.0
2021-01-11 10:10:00,254.89,254.89,254.58,254.61,6874.0,248.3854,248.3854,248.0833,248.1125,6874.0
2021-01-11 10:15:00,254.66,254.98,254.56,254.69,9296.0,248.1613,248.4731,248.0638,248.1905,9296.0
2021-01-11 10:20:00,254.77,254.81,254.58,254.71,4409.0,248.2685,248.3074,248.0833,248.21,4409.0
2021-01-11 10:25:00,254.74,255.19,254.73,255.12,5199.0,248.2392,248.6777,248.2295,248.6095,5199.0
2021-01-11 10:30:00,255.21,255.37,255.2,255.37,3941.0,248.6972,248.8531,248.6875,248.8531,3941.0
2021-01-11 10:35:00,255.44,255.44,255.16,255.28,3635.0,248.9214,248.9214,248.6485,248.7654,3635.0
2021-01-11 10:40:00,255.35,255.36,255.11,255.13,2473.0,248.8337,248.8434,248.5998,248.6193,2473.0
2021-01-11 10:45:00,255.02,255.03,254.63,254.63,10835.0,248.5121,248.5218,248.132,248.132,10835.0
2021-01-11 10:50:00,254.67,254.86,254.62,254.73,3889.0,248.171,248.3562,248.1223,248.2295,3889.0
2021-01-11 10:55:00,254.8,255.06,254.75,254.98,10767.0,248.2977,248.5511,248.249,248.4731,10767.0
2021-01-11 11:00:00,254.96,254.96,254.76,254.79,4840.0,248.4536,248.4536,248.2587,248.288,4840.0
2021-01-11 11:05:00,254.91,254.97,254.77,254.82,7000.0,248.4049,248.4634,248.2685,248.3172,7000.0
2021-01-11 11:10:00,254.75,254.81,254.2,254.35,16539.0,248.249,248.3074,247.713,247.8592,16539.0
2021-01-11 11:15:00,254.32,254.5,254.3,254.5,8338.0,247.8299,248.0054,247.8105,248.0054,8338.0
2021-01-11 11:20:00,254.48,255.06,254.47,255.06,6400.0,247.9859,248.5511,247.9761,248.5511,6400.0
2021-01-11 11:25:00,255.08,255.12,255.02,255.07,5264.0,248.5705,248.6095,248.5121,248.5608,5264.0
2021-01-11 11:30:00,255.12,255.17,254.99,255.06,2994.0,248.6095,248.6583,248.4828,248.5511,2994.0
2021-01-11 11:35:00,255.04,255.2,255.03,255.2,5591.0,248.5316,248.6875,248.5218,248.6875,5591.0
2021-01-11 11:40:00,255.13,255.15,254.92,254.96,4209.0,248.6193,248.6388,248.4146,248.4536,4209.0
2021-01-11 11:45:00,254.98,254.98,254.77,254.92,7013.0,248.4731,248.4731,248.2685,248.4146,7013.0
2021-01-11 11:50:00,255.02,255.03,254.88,254.89,1793.0,248.5121,248.5218,248.3757,248.3854,1793.0
2021-01-11 11:55:00,254.86,255.12,254.86,255.0,4733.0,248.3562,248.6095,248.3562,248.4926,4733.0
2021-01-11 12:00:00,255.16,255.22,255.07,255.21,1686.0,248.6485,248.707,248.5608,248.6972,1686.0
2021-01-11 12:05:00,255.2,255.21,255.01,255.09,3578.0,248.6875,248.6972,248.5023,248.5803,3578.0
2021-01-11 12:10:00,255.2,255.2,254.94,255.05,8628.0,248.6875,248.6875,248.4341,248.5413,8628.0
2021-01-11 12:15:00,255.12,255.16,255.04,255.05,3064.0,248.6095,248.6485,248.5316,248.5413,3064.0
2021-01-11 12:20:00,255.13,255.19,255.1,255.19,2230.0,248.6193,248.6777,248.59,248.6777,2230.0
2021-01-11 12:25:00,255.12,255.22,255.07,255.2,3826.0,248.6095,248.707,248.5608,248.6875,3826.0
2021-01-11 12:30:00,255.32,255.61,255.32,255.56,9303.0,248.8044,249.087,248.8044,249.0383,9303.0
2021-01-11 12:35:00,255.54,255.56,255.41,255.43,12391.0,249.0188,249.0383,248.8921,248.9116,12391.0
2021-01-11 12:40:00,255.41,255.46,255.33,255.4,4291.0,248.8921,248.9409,248.8142,248.8824,4291.0
2021-01-11 12:45:00,255.49,255.58,255.49,255.53,2882.0,248.9701,249.0578,248.9701,249.0091,2882.0
2021-01-11 12:50:00,255.49,255.54,255.39,255.42,5912.0,248.9701,249.0188,248.8726,248.9019,5912.0
2021-01-11 12:55:00,255.46,255.47,255.19,255.26,1267.0,248.9409,248.9506,248.6777,248.746,1267.0
2021-01-11 13:00:00,255.36,255.4,255.23,255.31,3840.0,248.8434,248.8824,248.7167,248.7947,3840.0
2021-01-11 13:05:00,255.29,255.36,255.24,255.27,3310.0,248.7752,248.8434,248.7265,248.7557,3310.0
2021-01-11 13:10:00,255.31,255.4,255.25,255.39,3308.0,248.7947,248.8824,248.7362,248.8726,3308.0
2021-01-11 13:15:00,255.46,255.48,255.31,255.32,4093.0,248.9409,248.9603,248.7947,248.8044,4093.0
2021-01-11 13:20:00,255.17,255.18,255.01,255.15,1881.0,248.6583,248.668,248.5023,248.6388,1881.0
2021-01-11 13:25:00,255.14,255.14,254.79,254.8,2799.0,248.629,248.629,248.288,248.2977,2799.0
2021-01-11 13:30:00,254.84,254.92,254.72,254.82,10702.0,248.3367,248.4146,248.2197,248.3172,10702.0
2021-01-11 13:35:00,254.88,254.9,254.82,254.89,2696.0,248.3757,248.3951,248.3172,248.3854,2696.0
2021-01-11 13:40:00,254.7,254.7,254.55,254.69,2988.0,248.2002,248.2002,248.0541,248.1905,2988.0
2021-01-11 13:45:00,254.68,254.68,254.33,254.33,6760.0,248.1808,248.1808,247.8397,247.8397,6760.0
2021-01-11 13:50:00,254.41,254.65,254.4,254.63,2951.0,247.9176,248.1515,247.9079,248.132,2951.0
2021-01-11 13:55:00,254.7,254.72,254.59,254.6,984.0,248.2002,248.2197,248.0931,248.1028,984.0
2021-01-11 14:00:00,254.51,254.54,254.25,254.31,10826.0,248.0151,248.0443,247.7617,247.8202,10826.0
2021-01-11 14:05:00,254.31,254.35,254.15,254.16,10159.0,247.8202,247.8592,247.6643,247.674,10159.0
2021-01-11 14:10:00,254.15,254.29,254.13,254.15,12708.0,247.6643,247.8007,247.6448,247.6643,12708.0
2021-01-11 14:15:00,254.2,254.25,253.9,253.9,15666.0,247.713,247.7617,247.4207,247.4207,15666.0
2021-01-11 14:20:00,253.95,254.04,253.75,254.04,13549.0,247.4694,247.5571,247.2745,247.5571,13549.0
2021-01-11 14:25:00,254.06,254.06,253.74,253.83,7774.0,247.5766,247.5766,247.2647,247.3524,7774.0
2021-01-11 14:30:00,253.82,253.97,253.69,253.91,6805.0,247.3427,247.4889,247.216,247.4304,6805.0
2021-01-11 14:35:00,253.78,253.9,253.75,253.77,6012.0,247.3037,247.4207,247.2745,247.294,6012.0
2021-01-11 14:40:00,253.8,254.1,253.74,254.1,9342.0,247.3232,247.6156,247.2647,247.6156,9342.0
2021-01-11 14:45:00,254.1,254.22,254.01,254.2,6783.0,247.6156,247.7325,247.5279,247.713,6783.0
2021-01-11 14:50:00,254.08,254.12,253.94,254.11,11958.0,247.5961,247.635,247.4596,247.6253,11958.0
2021-01-11 14:55:00,254.15,254.45,254.14,254.37,8302.0,247.6643,247.9566,247.6545,247.8787,8302.0
2021-01-11 15:00:00,254.38,254.4,254.14,254.24,5620.0,247.8884,247.9079,247.6545,247.752,5620.0
2021-01-11 15:05:00,254.28,254.31,253.89,253.91,17985.0,247.791,247.8202,247.4109,247.4304,17985.0
2021-01-11 15:10:00,253.95,254.03,253.71,253.77,7788.0,247.4694,247.5473,247.2355,247.294,7788.0
2021-01-11 15:15:00,253.73,253.92,253.65,253.67,10195.0,247.255,247.4402,247.177,247.1965,10195.0
2021-01-11 15:20:00,253.61,253.66,253.24,253.34,8025.0,247.1381,247.1868,246.7775,246.875,8025.0
2021-01-11 15:25:00,253.36,253.57,253.16,253.18,6609.0,246.8944,247.0991,246.6995,246.719,6609.0
2021-01-11 15:30:00,253.15,253.5,253.15,253.36,6240.0,246.6898,247.0309,246.6898,246.8944,6240.0
2021-01-11 15:35:00,253.33,253.63,253.22,253.23,7648.0,246.8652,247.1576,246.758,246.7678,7648.0
2021-01-11 15:40:00,253.23,253.55,253.17,253.36,13950.0,246.7678,247.0796,246.7093,246.8944,13950.0
2021-01-11 15:45:00,253.36,253.91,253.36,253.76,35024.0,246.8944,247.4304,246.8944,247.2842,35024.0
2021-01-11 15:50:00,253.78,254.09,253.67,253.67,11878.0,247.3037,247.6058,247.1965,247.1965,11878.0
2021-01-11 15:55:00,253.52,253.7,253.41,253.56,14118.0,247.0504,247.2258,246.9432,247.0893,14118.0
2021-01-12 09:30:00,253.55,253.98,253.5,253.82,36350.0,247.0796,247.4986,247.0309,247.3427,36350.0
2021-01-12 09:35:00,254.08,254.28,253.83,253.97,3479.0,247.5961,247.791,247.3524,247.4889,3479.0
2021-01-12 09:40:00,253.95,254.04,253.56,253.61,7315.0,247.4694,247.5571,247.0893,247.1381,7315.0
2021-01-12 09:45:00,253.74,253.74,253.1,253.1,5781.0,247.2647,247.2647,246.6411,246.6411,5781.0
2021-01-12 09:50:00,253.14,253.14,252.41,252.91,5675.0,246.6801,246.6801,245.9687,246.4559,5675.0
2021-01-12 09:55:00,252.97,253.18,252.94,253.03,2828.0,246.5144,246.719,246.4852,246.5729,2828.0
2021-01-12 10:00:00,253.04,253.04,252.6,252.83,3124.0,246.5826,246.5826,246.1538,246.378,3124.0
2021-01-12 10:05:00,252.86,252.97,252.69,252.89,7147.0,246.4072,246.5144,246.2415,246.4364,7147.0
2021-01-12 10:10:00,252.96,253.23,252.88,252.94,5489.0,246.5047,246.7678,246.4267,246.4852,5489.0
2021-01-12 10:15:00,252.79,253.57,252.79,253.57,3285.0,246.339,247.0991,246.339,247.0991,3285.0
2021-01-12 10:20:00,253.55,253.55,253.37,253.53,7695.0,247.0796,247.0796,246.9042,247.0601,7695.0
2021-01-12 10:25:00,253.51,253.7,253.32,253.33,3659.0,247.0406,247.2258,246.8555,246.8652,3659.0
2021-01-12 10:30:00,253.44,253.58,253.33,253.35,3075.0,246.9724,247.1088,246.8652,246.8847,3075.0
2021-01-12 10:35:00,253.44,253.46,253.3,253.4,8748.0,246.9724,246.9919,246.836,246.9334,8748.0
2021-01-12 10:40:00,253.34,253.43,253.24,253.24,4758.0,246.875,246.9627,246.7775,246.7775,4758.0
2021-01-12 10:45:00,253.25,253.41,252.93,253.34,11395.0,246.7872,246.9432,246.4754,246.875,11395.0
2021-01-12 10:50:00,253.42,253.49,253.23,253.31,8337.0,246.9529,247.0211,246.7678,246.8457,8337.0
2021-01-12 10:55:00,253.29,253.31,253.07,253.1,4139.0,246.8262,246.8457,246.6118,246.6411,4139.0
2021-01-12 11:00:00,253.09,253.32,252.9,253.19,8762.0,246.6313,246.8555,246.4462,246.7288,8762.0
2021-01-12 11:05:00,253.3,253.44,253.3,253.43,5085.0,246.836,246.9724,246.836,246.9627,5085.0
2021-01-12 11:10:00,253.43,253.58,253.42,253.58,3086.0,246.9627,247.1088,246.9529,247.1088,3086.0
2021-01-12 11:15:00,253.71,253.75,253.48,253.49,3169.0,247.2355,247.2745,247.0114,247.0211,3169.0
2021-01-12 11:20:00,253.41,253.52,253.38,253.43,6109.0,246.9432,247.0504,246.9139,246.9627,6109.0
2021-01-12 11:25:00,253.34,253.36,253.21,253.36,4034.0,246.875,246.8944,246.7483,246.8944,4034.0
2021-01-12 11:30:00,253.26,253.32,253.03,253.3,5313.0,246.797,246.8555,246.5729,246.836,5313.0
2021-01-12 11:35:00,253.23,253.3,253.2,253.23,2866.0,246.7678,246.836,246.7385,246.7678,2866.0
2021-01-12 11:40:00,253.14,253.2,252.96,252.98,2294.0,246.6801,246.7385,246.5047,246.5241,2294.0
2021-01-12 11:45:00,252.94,252.94,252.74,252.88,5024.0,246.4852,246.4852,246.2903,246.4267,5024.0
2021-01-12 11:50:00,252.84,252.84,252.41,252.56,3876.0,246.3877,246.3877,245.9687,246.1149,3876.0
2021-01-12 11:55:00,252.54,252.67,252.41,252.67,8028.0,246.0954,246.2221,245.9687,246.2221,8028.0
2021-01-12 12:00:00,252.7,252.7,252.24,252.24,6300.0,246.2513,246.2513,245.803,245.803,6300.0
2021-01-12 12:05:00,252.19,252.19,251.59,251.65,14095.0,245.7543,245.7543,245.1696,245.2281,14095.0
2021-01-12 12:10:00,251.65,251.65,251.21,251.22,3695.0,245.2281,245.2281,244.7993,244.8091,3695.0
2021-01-12 12:15:00,251.15,251.58,250.93,251.55,5116.0,244.7408,245.1599,244.5265,245.1306,5116.0
2021-01-12 12:20:00,251.48,251.6,251.27,251.3,10520.0,245.0624,245.1794,244.8578,244.887,10520.0
2021-01-12 12:25:00,251.38,251.76,251.38,251.76,5685.0,244.965,245.3353,244.965,245.3353,5685.0
2021-01-12 12:30:00,251.78,251.88,251.55,251.88,3355.0,245.3548,245.4522,245.1306,245.4522,3355.0
2021-01-12 12:35:00,251.82,252.08,251.8,252.06,3564.0,245.3937,245.6471,245.3743,245.6276,3564.0
2021-01-12 12:40:00,252.12,252.18,251.87,252.15,3187.0,245.6861,245.7446,245.4425,245.7153,3187.0
2021-01-12 12:45:00,252.15,252.15,251.97,252.15,2557.0,245.7153,245.7153,245.5399,245.7153,2557.0
2021-01-12 12:50:00,252.12,252.45,252.11,252.45,8366.0,245.6861,246.0077,245.6763,246.0077,8366.0
2021-01-12 12:55:00,252.46,252.59,252.44,252.59,800.0,246.0174,246.1441,245.9979,246.1441,800.0
2021-01-12 13:00:00,252.6,252.71,252.47,252.68,2184.0,246.1538,246.261,246.0272,246.2318,2184.0
2021-01-12 13:05:00,252.74,252.76,252.55,252.67,4368.0,246.2903,246.3098,246.1051,246.2221,4368.0
2021-01-12 13:10:00,252.67,252.83,252.55,252.83,4161.0,246.2221,246.378,246.1051,246.378,4161.0
2021-01-12 13:15:00,252.81,252.86,252.61,252.62,5189.0,246.3585,246.4072,246.1636,246.1733,5189.0
2021-01-12 13:20:00,252.66,252.67,252.45,252.49,9768.0,246.2123,246.2221,246.0077,246.0466,9768.0
2021-01-12 13:25:00,252.58,253.05,252.55,253.0,4844.0,246.1343,246.5924,246.1051,246.5436,4844.0
2021-01-12 13:30:00,253.04,253.38,252.96,253.35,14978.0,246.5826,246.9139,246.5047,246.8847,14978.0
2021-01-12 13:35:00,253.32,253.36,253.22,253.3,31423.0,246.8555,246.8944,246.758,246.836,31423.0
2021-01-12 13:40:00,253.32,253.33,253.22,253.29,34827.0,246.8555,246.8652,246.758,246.8262,34827.0
2021-01-12 13:45:00,253.29,253.33,253.21,253.25,19530.0,246.8262,246.8652,246.7483,246.7872,19530.0
2021-01-12 13:50:00,253.16,253.27,253.08,253.12,30349.0,246.6995,246.8067,246.6216,246.6606,30349.0
2021-01-12 13:55:00,253.15,253.27,253.1,253.21,28196.0,246.6898,246.8067,246.6411,246.7483,28196.0
2021-01-12 14:00:00,253.2,253.64,253.17,253.58,42356.0,246.7385,247.1673,246.7093,247.1088,42356.0
2021-01-12 14:05:00,253.62,253.62,253.4,253.44,39934.0,247.1478,247.1478,246.9334,246.9724,39934.0
2021-01-12 14:10:00,253.49,253.49,253.29,253.32,28482.0,247.0211,247.0211,246.8262,246.8555,28482.0
2021-01-12 14:15:00,253.33,253.33,253.2,253.24,12939.0,246.8652,246.8652,246.7385,246.7775,12939.0
2021-01-12 14:20:00,253.25,253.37,253.11,253.12,4612.0,246.7872,246.9042,246.6508,246.6606,4612.0
2021-01-12 14:25:00,253.12,253.16,252.97,253.13,9135.0,246.6606,246.6995,246.5144,246.6703,9135.0
2021-01-12 14:30:00,253.07,253.57,253.07,253.45,8741.0,246.6118,247.0991,246.6118,246.9821,8741.0
2021-01-12 14:35:00,253.44,253.47,253.09,253.12,8150.0,246.9724,247.0016,246.6313,246.6606,8150.0
2021-01-12 14:40:00,253.12,253.2,252.97,253.03,6874.0,246.6606,246.7385,246.5144,246.5729,6874.0
2021-01-12 14:45:00,252.97,252.99,252.8,252.98,7299.0,246.5144,246.5339,246.3487,246.5241,7299.0
2021-01-12 14:50:00,252.92,252.93,252.66,252.74,3705.0,246.4657,246.4754,246.2123,246.2903,3705.0
2021-01-12 14:55:00,252.73,253.1,252.73,253.09,8050.0,246.2805,246.6411,246.2805,246.6313,8050.0
2021-01-12 15:00:00,253.11,253.32,253.06,253.3,23993.0,246.6508,246.8555,246.6021,246.836,23993.0
2021-01-12 15:05:00,253.27,253.32,252.96,253.15,8405.0,246.8067,246.8555,246.5047,246.6898,8405.0
2021-01-12 15:10:00,253.22,253.31,253.08,253.09,11712.0,246.758,246.8457,246.6216,246.6313,11712.0
2021-01-12 15:15:00,253.11,253.26,253.04,253.23,5685.0,246.6508,246.797,246.5826,246.7678,5685.0
2021-01-12 15:20:00,253.21,253.41,253.2,253.27,8870.0,246.7483,246.9432,246.7385,246.8067,8870.0
2021-01-12 15:25:00,253.28,253.29,253.12,253.17,6133.0,246.8165,246.8262,246.6606,246.7093,6133.0
2021-01-12 15:30:00,253.21,253.25,253.09,253.17,10223.0,246.7483,246.7872,246.6313,246.7093,10223.0
2021-01-12 15:35:00,253.17,253.19,252.99,253.15,12268.0,246.7093,246.7288,246.5339,246.6898,12268.0
2021-01-12 15:40:00,253.13,253.34,253.13,253.3,5859.0,246.6703,246.875,246.6703,246.836,5859.0
2021-01-12 15:45:00,253.25,253.53,253.24,253.52,5695.0,246.7872,247.0601,246.7775,247.0504,5695.0
2021-01-12 15:50:00,253.58,253.58,253.22,253.34,8390.0,247.1088,247.1088,246.758,246.875,8390.0
2021-01-12 15:55:00,253.27,253.49,253.11,253.11,8220.0,246.8067,247.0211,246.6508,246.6508,8220.0
2021-01-13 09:30:00,252.91,253.49,252.91,253.28,37676.0,246.4559,247.0211,246.4559,246.8165,37676.0
2021-01-13 09:35:00,253.42,253.54,252.9,252.91,10811.0,246.9529,247.0698,246.4462,246.4559,10811.0
2021-01-13 09:40:00,252.95,253.18,252.77,252.8,5000.0,246.4949,246.719,246.3195,246.3487,5000.0
2021-01-13 09:45:00,252.79,253.47,252.79,253.47,4420.0,246.339,247.0016,246.339,247.0016,4420.0
2021-01-13 09:50:00,253.47,253.92,253.47,253.64,5210.0,247.0016,247.4402,247.0016,247.1673,5210.0
2021-01-13 09:55:00,253.7,253.76,253.29,253.3,6972.0,247.2258,247.2842,246.8262,246.836,6972.0
2021-01-13 10:00:00,253.33,253.5,252.6,252.67,5625.0,246.8652,247.0309,246.1538,246.2221,5625.0
2021-01-13 10:05:00,252.57,253.11,252.56,253.11,4829.0,246.1246,246.6508,246.1149,246.6508,4829.0
2021-01-13 10:10:00,253.13,253.34,253.12,253.34,1567.0,246.6703,246.875,246.6606,246.875,1567.0
2021-01-13 10:15:00,253.42,253.48,253.18,253.47,2376.0,246.9529,247.0114,246.719,247.0016,2376.0
2021-01-13 10:20:00,253.53,253.57,253.26,253.44,1403.0,247.0601,247.0991,246.797,246.9724,1403.0
2021-01-13 10:25:00,253.55,253.65,253.53,253.64,3360.0,247.0796,247.177,247.0601,247.1673,3360.0
2021-01-13 10:30:00,253.74,253.95,253.69,253.94,3488.0,247.2647,247.4694,247.216,247.4596,3488.0
2021-01-13 10:35:00,253.9,254.05,253.89,254.04,12728.0,247.4207,247.5668,247.4109,247.5571,12728.0
2021-01-13 10:40:00,254.14,254.16,253.98,254.02,3451.0,247.6545,247.674,247.4986,247.5376,3451.0
2021-01-13 10:45:00,254.17,254.33,254.13,254.26,3895.0,247.6838,247.8397,247.6448,247.7715,3895.0
2021-01-13 10:50:00,254.25,254.35,254.18,254.35,3946.0,247.7617,247.8592,247.6935,247.8592,3946.0
2021-01-13 10:55:00,254.2,254.4,254.2,254.37,3249.0,247.713,247.9079,247.713,247.8787,3249.0
2021-01-13 11:00:00,254.37,254.52,254.25,254.26,6258.0,247.8787,248.0248,247.7617,247.7715,6258.0
2021-01-13 11:05:00,254.32,254.46,254.3,254.46,1793.0,247.8299,247.9664,247.8105,247.9664,1793.0
2021-01-13 11:10:00,254.45,254.45,254.0,254.18,3888.0,247.9566,247.9566,247.5181,247.6935,3888.0
2021-01-13 11:15:00,254.21,254.22,253.99,254.03,3700.0,247.7228,247.7325,247.5084,247.5473,3700.0
2021-01-13 11:20:00,254.02,254.32,254.02,254.31,5317.0,247.5376,247.8299,247.5376,247.8202,5317.0
2021-01-13 11:25:00,254.4,254.62,254.39,254.51,2573.0,247.9079,248.1223,247.8982,248.0151,2573.0
2021-01-13 11:30:00,254.46,254.68,254.46,254.57,1479.0,247.9664,248.1808,247.9664,248.0736,1479.0
2021-01-13 11:35:00,254.68,254.73,254.61,254.61,2786.0,248.1808,248.2295,248.1125,248.1125,2786.0
2021-01-13 11:40:00,254.73,254.9,254.66,254.88,12569.0,248.2295,248.3951,248.1613,248.3757,12569.0
2021-01-13 11:45:00,254.88,254.88,254.66,254.69,11382.0,248.3757,248.3757,248.1613,248.1905,11382.0
2021-01-13 11:50:00,254.61,254.61,254.42,254.43,2103.0,248.1125,248.1125,247.9274,247.9371,2103.0
2021-01-13 11:55:00,254.37,254.52,254.37,254.5,6378.0,247.8787,248.0248,247.8787,248.0054,6378.0
2021-01-13 12:00:00,254.49,254.51,254.22,254.23,2662.0,247.9956,248.0151,247.7325,247.7422,2662.0
2021-01-13 12:05:00,254.19,254.26,254.11,254.11,3075.0,247.7033,247.7715,247.6253,247.6253,3075.0
2021-01-13 12:10:00,254.21,254.32,254.13,254.2,8748.0,247.7228,247.8299,247.6448,247.713,8748.0
2021-01-13 12:15:00,254.21,254.3,254.18,254.22,3902.0,247.7228,247.8105,247.6935,247.7325,3902.0
2021-01-13 12:20:00,254.21,254.24,254.12,254.15,1008.0,247.7228,247.752,247.635,247.6643,1008.0
2021-01-13 12:25:00,254.16,254.33,254.15,254.31,12743.0,247.674,247.8397,247.6643,247.8202,12743.0
2021-01-13 12:30:00,254.33,254.39,253.99,254.01,7657.0,247.8397,247.8982,247.5084,247.5279,7657.0
2021-01-13 12:35:00,254.02,254.29,253.94,254.25,11161.0,247.5376,247.8007,247.4596,247.7617,11161.0
2021-01-13 12:40:00,254.25,254.46,254.25,254.46,3804.0,247.7617,247.9664,247.7617,247.9664,3804.0
2021-01-13 12:45:00,254.49,254.56,254.38,254.41,10123.0,247.9956,248.0638,247.8884,247.9176,10123.0
2021-01-13 12:50:00,254.38,254.57,254.38,254.57,8947.0,247.8884,248.0736,247.8884,248.0736,8947.0
2021-01-13 12:55:00,254.52,254.62,254.49,254.53,7236.0,248.0248,248.1223,247.9956,248.0346,7236.0
2021-01-13 13:00:00,254.57,254.69,254.44,254.69,16117.0,248.0736,248.1905,247.9469,248.1905,16117.0
2021-01-13 13:05:00,254.7,254.7,254.47,254.52,7276.0,248.2002,248.2002,247.9761,248.0248,7276.0
2021-01-13 13:10:00,254.56,254.68,254.52,254.65,8836.0,248.0638,248.1808,248.0248,248.1515,8836.0
2021-01-13 13:15:00,254.68,254.73,254.65,254.67,6498.0,248.1808,248.2295,248.1515,248.171,6498.0
2021-01-13 13:20:00,254.64,254.64,254.55,254.58,7756.0,248.1418,248.1418,248.0541,248.0833,7756.0
2021-01-13 13:25:00,254.6,254.66,254.5,254.59,29988.0,248.1028,248.1613,248.0054,248.0931,29988.0
2021-01-13 13:30:00,254.55,254.58,254.49,254.56,12560.0,248.0541,248.0833,247.9956,248.0638,12560.0
2021-01-13 13:35:00,254.55,254.65,254.52,254.63,6038.0,248.0541,248.1515,248.0248,248.132,6038.0
2021-01-13 13:40:00,254.63,254.63,254.41,254.45,10771.0,248.132,248.132,247.9176,247.9566,10771.0
2021-01-13 13:45:00,254.47,254.48,254.32,254.34,6046.0,247.9761,247.9859,247.8299,247.8494,6046.0
2021-01-13 13:50:00,254.34,254.45,254.32,254.39,8226.0,247.8494,247.9566,247.8299,247.8982,8226.0
2021-01-13 13:55:00,254.41,254.46,254.3,254.41,3521.0,247.9176,247.9664,247.8105,247.9176,3521.0
2021-01-13 14:00:00,254.41,254.74,254.21,254.67,38002.0,247.9176,248.2392,247.7228,248.171,38002.0
2021-01-13 14:05:00,254.68,254.77,254.59,254.72,22547.0,248.1808,248.2685,248.0931,248.2197,22547.0
2021-01-13 14:10:00,254.7,254.77,254.61,254.77,3904.0,248.2002,248.2685,248.1125,248.2685,3904.0
2021-01-13 14:15:00,254.76,254.83,254.7,254.79,4757.0,248.2587,248.3269,248.2002,248.288,4757.0
2021-01-13 14:20:00,254.6,254.66,254.53,254.66,6665.0,248.1028,248.1613,248.0346,248.1613,6665.0
2021-01-13 14:25:00,254.69,254.84,254.67,254.78,7546.0,248.1905,248.3367,248.171,248.2782,7546.0
2021-01-13 14:30:00,254.77,254.88,254.76,254.77,8966.0,248.2685,248.3757,248.2587,248.2685,8966.0
2021-01-13 14:35:00,254.77,254.81,254.7,254.8,6529.0,248.2685,248.3074,248.2002,248.2977,6529.0
2021-01-13 14:40:00,254.84,254.9,254.5,254.52,202109.0,248.3367,248.3951,248.0054,248.0248,202109.0
2021-01-13 14:45:00,254.48,254.58,254.47,254.55,6794.0,247.9859,248.0833,247.9761,248.0541,6794.0
2021-01-13 14:50:00,254.54,254.63,254.53,254.58,14147.0,248.0443,248.132,248.0346,248.0833,14147.0
2021-01-13 14:55:00,254.52,254.57,254.35,254.57,6095.0,248.0248,248.0736,247.8592,248.0736,6095.0
2021-01-13 15:00:00,254.59,254.62,254.45,254.46,8213.0,248.0931,248.1223,247.9566,247.9664,8213.0
2021-01-13 15:05:00,254.44,254.48,254.25,254.26,20993.0,247.9469,247.9859,247.7617,247.7715,20993.0
2021-01-13 15:10:00,254.29,254.41,254.29,254.32,6430.0,247.8007,247.9176,247.8007,247.8299,6430.0
2021-01-13 15:15:00,254.25,254.34,254.25,254.31,2312.0,247.7617,247.8494,247.7617,247.8202,2312.0
2021-01-13 15:20:00,254.32,254.32,254.06,254.17,5249.0,247.8299,247.8299,247.5766,247.6838,5249.0
2021-01-13 15:25:00,254.17,254.17,253.96,253.98,6377.0,247.6838,247.6838,247.4791,247.4986,6377.0
2021-01-13 15:30:00,253.97,254.32,253.89,254.26,12587.0,247.4889,247.8299,247.4109,247.7715,12587.0
2021-01-13 15:35:00,254.26,254.27,254.11,254.2,6742.0,247.7715,247.7812,247.6253,247.713,6742.0
2021-01-13 15:40:00,254.28,254.51,254.28,254.42,7003.0,247.791,248.0151,247.791,247.9274,7003.0
2021-01-13 15:45:00,254.45,254.54,254.31,254.38,9997.0,247.9566,248.0443,247.8202,247.8884,9997.0
2021-01-13 15:50:00,254.4,254.41,254.14,254.26,9167.0,247.9079,247.9176,247.6545,247.7715,9167.0
2021-01-13 15:55:00,254.22,254.26,254.07,254.08,7665.0,247.7325,247.7715,247.5863,247.5961,7665.0
2021-01-14 09:30:00,254.46,254.77,254.26,254.64,34557.0,247.9664,248.2685,247.7715,248.1418,34557.0
2021-01-14 09:35:00,254.77,255.07,254.46,254.68,9326.0,248.2685,248.5608,247.9664,248.1808,9326.0
2021-01-14 09:40:00,254.69,254.88,254.54,254.68,5163.0,248.1905,248.3757,248.0443,248.1808,5163.0
2021-01-14 09:45:00,254.64,254.64,254.35,254.42,8072.0,248.1418,248.1418,247.8592,247.9274,8072.0
2021-01-14 09:50:00,254.65,254.69,254.24,254.27,14064.0,248.1515,248.1905,247.752,247.7812,14064.0
2021-01-14 09:55:00,254.3,254.69,254.28,254.57,4065.0,247.8105,248.1905,247.791,248.0736,4065.0
2021-01-14 10:00:00,254.55,254.72,254.5,254.55,20174.0,248.0541,248.2197,248.0054,248.0541,20174.0
2021-01-14 10:05:00,254.57,254.58,254.21,254.29,285999.0,248.0736,248.0833,247.7228,247.8007,285999.0
2021-01-14 10:10:00,254.35,254.41,254.2,254.27,3933.0,247.8592,247.9176,247.713,247.7812,3933.0
2021-01-14 10:15:00,254.32,254.61,254.32,254.61,1916.0,247.8299,248.1125,247.8299,248.1125,1916.0
2021-01-14 10:20:00,254.52,254.53,254.39,254.39,10056.0,248.0248,248.0346,247.8982,247.8982,10056.0
2021-01-14 10:25:00,254.39,254.5,254.28,254.48,12111.0,247.8982,248.0054,247.791,247.9859,12111.0
2021-01-14 10:30:00,254.53,254.59,254.34,254.34,5415.0,248.0346,248.0931,247.8494,247.8494,5415.0
2021-01-14 10:35:00,254.32,254.37,254.15,254.37,6825.0,247.8299,247.8787,247.6643,247.8787,6825.0
2021-01-14 10:40:00,254.4,254.63,254.37,254.5,12900.0,247.9079,248.132,247.8787,248.0054,12900.0
2021-01-14 10:45:00,254.55,254.63,254.52,254.55,12566.0,248.0541,248.132,248.0248,248.0541,12566.0
2021-01-14 10:50:00,254.54,254.67,254.54,254.64,3667.0,248.0443,248.171,248.0443,248.1418,3667.0
2021-01-14 10:55:00,254.49,254.49,254.31,254.35,2619.0,247.9956,247.9956,247.8202,247.8592,2619.0
2021-01-14 11:00:00,254.32,254.34,254.14,254.14,2290.0,247.8299,247.8494,247.6545,247.6545,2290.0
2021-01-14 11:05:00,254.19,254.39,254.18,254.22,4024.0,247.7033,247.8982,247.6935,247.7325,4024.0
2021-01-14 11:10:00,254.33,254.37,254.28,254.31,2425.0,247.8397,247.8787,247.791,247.8202,2425.0
2021-01-14 11:15:00,254.38,254.38,253.99,254.0,9974.0,247.8884,247.8884,247.5084,247.5181,9974.0
2021-01-14 11:20:00,253.95,253.95,253.81,253.81,3960.0,247.4694,247.4694,247.333,247.333,3960.0
2021-01-14 11:25:00,253.84,254.02,253.84,253.94,8619.0,247.3622,247.5376,247.3622,247.4596,8619.0
2021-01-14 11:30:00,253.97,254.01,253.81,253.81,2794.0,247.4889,247.5279,247.333,247.333,2794.0
2021-01-14 11:35:00,253.76,253.76,253.48,253.55,7622.0,247.2842,247.2842,247.0114,247.0796,7622.0
2021-01-14 11:40:00,253.6,253.76,253.6,253.76,5216.0,247.1283,247.2842,247.1283,247.2842,5216.0
2021-01-14 11:45:00,253.77,253.79,253.6,253.6,4237.0,247.294,247.3135,247.1283,247.1283,4237.0
2021-01-14 11:50:00,253.5,253.57,253.5,253.54,2503.0,247.0309,247.0991,247.0309,247.0698,2503.0
2021-01-14 11:55:00,253.51,253.56,253.37,253.54,2319.0,247.0406,247.0893,246.9042,247.0698,2319.0
2021-01-14 12:00:00,253.44,253.5,253.27,253.29,4223.0,246.9724,247.0309,246.8067,246.8262,4223.0
2021-01-14 12:05:00,253.24,253.47,253.24,253.3,6111.0,246.7775,247.0016,246.7775,246.836,6111.0
2021-01-14 12:10:00,253.1,253.24,253.05,253.24,3649.0,246.6411,246.7775,246.5924,246.7775,3649.0
2021-01-14 12:15:00,253.12,253.29,253.12,253.23,3029.0,246.6606,246.8262,246.6606,246.7678,3029.0
2021-01-14 12:20:00,253.25,253.41,253.23,253.4,4720.0,246.7872,246.9432,246.7678,246.9334,4720.0
2021-01-14 12:25:00,253.45,253.5,253.3,253.31,3828.0,246.9821,247.0309,246.836,246.8457,3828.0
2021-01-14 12:30:00,253.34,253.41,253.18,253.22,3626.0,246.875,246.9432,246.719,246.758,3626.0
2021-01-14 12:35:00,253.16,253.16,252.97,253.03,6116.0,246.6995,246.6995,246.5144,246.5729,6116.0
2021-01-14 12:40:00,252.95,252.96,252.7,252.79,5373.0,246.4949,246.5047,246.2513,246.339,5373.0
2021-01-14 12:45:00,252.74,252.92,252.61,252.92,11910.0,246.2903,246.4657,246.1636,246.4657,11910.0
2021-01-14 12:50:00,252.92,253.26,252.92,253.26,4438.0,246.4657,246.797,246.4657,246.797,4438.0
2021-01-14 12:55:00,253.23,253.45,253.23,253.38,3997.0,246.7678,246.9821,246.7678,246.9139,3997.0
2021-01-14 13:00:00,253.35,253.38,253.29,253.32,5748.0,246.8847,246.9139,246.8262,246.8555,5748.0
2021-01-14 13:05:00,253.3,253.33,253.26,253.3,4781.0,246.836,246.8652,246.797,246.836,4781.0
2021-01-14 13:10:00,253.3,253.34,253.21,253.22,4421.0,246.836,246.875,246.7483,246.758,4421.0
2021-01-14 13:15:00,253.2,253.21,253.04,253.05,7079.0,246.7385,246.7483,246.5826,246.5924,7079.0
2021-01-14 13:20:00,252.97,253.22,252.85,252.99,6588.0,246.5144,246.758,246.3975,246.5339,6588.0
2021-01-14 13:25:00,252.96,253.0,252.79,252.85,13422.0,246.5047,246.5436,246.339,246.3975,13422.0
2021-01-14 13:30:00,252.84,252.88,252.73,252.77,4675.0,246.3877,246.4267,246.2805,246.3195,4675.0
2021-01-14 13:35:00,252.77,252.97,252.73,252.92,5979.0,246.3195,246.5144,246.2805,246.4657,5979.0
2021-01-14 13:40:00,252.94,253.02,252.92,252.93,3799.0,246.4852,246.5631,246.4657,246.4754,3799.0
2021-01-14 13:45:00,252.91,253.03,252.87,252.95,12932.0,246.4559,246.5729,246.4169,246.4949,12932.0
2021-01-14 13:50:00,252.98,252.99,252.75,252.76,4810.0,246.5241,246.5339,246.3,246.3098,4810.0
2021-01-14 13:55:00,252.71,252.85,252.67,252.68,2804.0,246.261,246.3975,246.2221,246.2318,2804.0
2021-01-14 14:00:00,252.65,252.83,252.63,252.76,1811.0,246.2026,246.378,246.1831,246.3098,1811.0
2021-01-14 14:05:00,252.83,252.84,252.74,252.8,4539.0,246.378,246.3877,246.2903,246.3487,4539.0
2021-01-14 14:10:00,252.86,252.88,252.69,252.72,4206.0,246.4072,246.4267,246.2415,246.2708,4206.0
2021-01-14 14:15:00,252.79,252.86,252.72,252.83,11070.0,246.339,246.4072,246.2708,246.378,11070.0
2021-01-14 14:20:00,252.82,252.83,252.61,252.61,3964.0,246.3682,246.378,246.1636,246.1636,3964.0
2021-01-14 14:25:00,252.66,252.66,252.5,252.63,4333.0,246.2123,246.2123,246.0564,246.1831,4333.0
2021-01-14 14:30:00,252.66,252.7,252.6,252.63,7387.0,246.2123,246.2513,246.1538,246.1831,7387.0
2021-01-14 14:35:00,252.6,252.67,252.51,252.57,4901.0,246.1538,246.2221,246.0661,246.1246,4901.0
2021-01-14 14:40:00,252.54,252.63,252.54,252.57,8413.0,246.0954,246.1831,246.0954,246.1246,8413.0
2021-01-14 14:45:00,252.58,252.65,252.54,252.54,10283.0,246.1343,246.2026,246.0954,246.0954,10283.0
2021-01-14 14:50:00,252.65,252.65,252.47,252.47,5618.0,246.2026,246.2026,246.0272,246.0272,5618.0
2021-01-14 14:55:00,252.48,252.58,252.38,252.57,13185.0,246.0369,246.1343,245.9395,246.1246,13185.0
2021-01-14 15:00:00,252.62,252.69,252.52,252.6,7833.0,246.1733,246.2415,246.0759,246.1538,7833.0
2021-01-14 15:05:00,252.6,252.61,252.43,252.44,10100.0,246.1538,246.1636,245.9882,245.9979,10100.0
2021-01-14 15:10:00,252.47,252.48,252.13,252.17,3486.0,246.0272,246.0369,245.6958,245.7348,3486.0
2021-01-14 15:15:00,252.13,252.17,251.59,251.59,5805.0,245.6958,245.7348,245.1696,245.1696,5805.0
2021-01-14 15:20:00,251.6,251.97,251.6,251.77,14124.0,245.1794,245.5399,245.1794,245.345,14124.0
2021-01-14 15:25:00,251.77,251.89,251.66,251.89,9710.0,245.345,245.462,245.2378,245.462,9710.0
2021-01-14 15:30:00,251.92,252.2,251.79,252.06,4512.0,245.4912,245.764,245.3645,245.6276,4512.0
2021-01-14 15:35:00,252.15,252.26,252.09,252.24,7520.0,245.7153,245.8225,245.6569,245.803,7520.0
2021-01-14 15:40:00,252.17,252.28,252.13,252.25,28773.0,245.7348,245.842,245.6958,245.8128,28773.0
2021-01-14 15:45:00,252.25,252.29,251.92,251.92,13659.0,245.8128,245.8517,245.4912,245.4912,13659.0
2021-01-14 15:50:00,251.75,251.8,251.28,251.28,5352.0,245.3255,245.3743,244.8675,244.8675,5352.0
2021-01-14 15:55:00,251.33,251.67,251.25,251.58,20594.0,244.9162,245.2476,244.8383,245.1599,20594.0
2021-01-15 09:30:00,251.44,252.3,251.39,251.99,33180.0,245.0234,245.8615,244.9747,245.5594,33180.0
2021-01-15 09:35:00,251.94,252.19,251.84,251.86,5278.0,245.5107,245.7543,245.4132,245.4327,5278.0
2021-01-15 09:40:00,251.88,252.32,251.73,251.89,8000.0,245.4522,245.881,245.306,245.462,8000.0
2021-01-15 09:45:00,251.88,252.32,251.88,252.08,8412.0,245.4522,245.881,245.4522,245.6471,8412.0
2021-01-15 09:50:00,252.03,252.15,251.93,252.09,3696.0,245.5984,245.7153,245.5009,245.6569,3696.0
2021-01-15 09:55:00,251.9,251.95,251.77,251.95,4269.0,245.4717,245.5204,245.345,245.5204,4269.0
2021-01-15 10:00:00,252.11,252.13,251.21,251.21,8351.0,245.6763,245.6958,244.7993,244.7993,8351.0
2021-01-15 10:05:00,251.21,251.21,250.13,250.14,10645.0,244.7993,244.7993,243.7469,243.7566,10645.0
2021-01-15 10:10:00,250.15,250.75,250.15,250.67,8242.0,243.7664,244.351,243.7664,244.2731,8242.0
2021-01-15 10:15:00,250.59,250.77,249.77,249.77,8790.0,244.1951,244.3705,243.3961,243.3961,8790.0
2021-01-15 10:20:00,249.96,249.96,249.3,249.43,4789.0,243.5812,243.5812,242.9381,243.0647,4789.0
2021-01-15 10:25:00,249.83,250.03,249.77,249.95,3118.0,243.4545,243.6494,243.3961,243.5715,3118.0
2021-01-15 10:30:00,250.01,250.61,250.01,250.58,5144.0,243.6299,244.2146,243.6299,244.1854,5144.0
2021-01-15 10:35:00,250.58,250.68,250.4,250.65,2776.0,244.1854,244.2828,244.01,244.2536,2776.0
2021-01-15 10:40:00,250.68,250.9,250.5,250.54,12012.0,244.2828,244.4972,244.1074,244.1464,12012.0
2021-01-15 10:45:00,250.5,250.5,250.19,250.31,6573.0,244.1074,244.1074,243.8053,243.9223,6573.0
2021-01-15 10:50:00,250.3,250.57,250.28,250.48,3553.0,243.9125,244.1756,243.893,244.0879,3553.0
2021-01-15 10:55:00,250.31,250.32,250.04,250.19,1398.0,243.9223,243.932,243.6592,243.8053,1398.0
2021-01-15 11:00:00,250.24,250.24,249.64,249.65,1841.0,243.8541,243.8541,243.2694,243.2791,1841.0
2021-01-15 11:05:00,249.5,249.67,249.28,249.66,4263.0,243.1329,243.2986,242.9186,243.2889,4263.0
2021-01-15 11:10:00,249.74,250.06,249.64,250.06,6748.0,243.3668,243.6787,243.2694,243.6787,6748.0
2021-01-15 11:15:00,249.93,250.53,249.92,250.53,3563.0,243.552,244.1367,243.5422,244.1367,3563.0
2021-01-15 11:20:00,250.64,250.68,250.49,250.67,12613.0,244.2439,244.2828,244.0977,244.2731,12613.0
2021-01-15 11:25:00,250.69,251.09,250.68,251.05,3669.0,244.2926,244.6824,244.2828,244.6434,3669.0
2021-01-15 11:30:00,251.06,251.18,250.94,251.13,180528.0,244.6531,244.7701,244.5362,244.7214,180528.0
2021-01-15 11:35:00,251.05,251.2,250.99,251.08,7383.0,244.6434,244.7896,244.5849,244.6726,7383.0
2021-01-15 11:40:00,251.22,251.35,251.11,251.12,7055.0,244.8091,244.9357,244.7019,244.7116,7055.0
2021-01-15 11:45:00,251.14,251.15,250.94,251.02,4432.0,244.7311,244.7408,244.5362,244.6142,4432.0
2021-01-15 11:50:00,250.92,250.92,250.73,250.89,3191.0,244.5167,244.5167,244.3316,244.4875,3191.0
2021-01-15 11:55:00,250.82,251.08,250.81,250.9,11146.0,244.4193,244.6726,244.4095,244.4972,11146.0
2021-01-15 12:00:00,250.89,250.91,250.66,250.78,8412.0,244.4875,244.507,244.2633,244.3803,8412.0
2021-01-15 12:05:00,250.97,251.01,250.73,250.79,4647.0,244.5654,244.6044,244.3316,244.39,4647.0
2021-01-15 12:10:00,250.76,250.78,250.59,250.74,2838.0,244.3608,244.3803,244.1951,244.3413,2838.0
2021-01-15 12:15:00,250.73,251.06,250.68,250.96,6523.0,244.3316,244.6531,244.2828,244.5557,6523.0
2021-01-15 12:20:00,250.95,250.96,250.66,250.8,3591.0,244.5459,244.5557,244.2633,244.3998,3591.0
2021-01-15 12:25:00,250.73,250.82,250.69,250.7,5621.0,244.3316,244.4193,244.2926,244.3023,5621.0
2021-01-15 12:30:00,250.57,250.79,250.55,250.77,3614.0,244.1756,244.39,244.1562,244.3705,3614.0
2021-01-15 12:35:00,250.86,250.86,250.68,250.68,2116.0,244.4582,244.4582,244.2828,244.2828,2116.0
2021-01-15 12:40:00,250.79,251.02,250.76,250.91,2437.0,244.39,244.6142,244.3608,244.507,2437.0
2021-01-15 12:45:00,250.88,250.97,250.88,250.92,3807.0,244.4777,244.5654,244.4777,244.5167,3807.0
2021-01-15 12:50:00,250.85,250.97,250.67,250.97,14624.0,244.4485,244.5654,244.2731,244.5654,14624.0
2021-01-15 12:55:00,250.92,250.96,250.8,250.86,3158.0,244.5167,244.5557,244.3998,244.4582,3158.0
2021-01-15 13:00:00,250.9,250.9,250.54,250.58,3030.0,244.4972,244.4972,244.1464,244.1854,3030.0
2021-01-15 13:05:00,250.63,250.85,250.61,250.85,7625.0,244.2341,244.4485,244.2146,244.4485,7625.0
2021-01-15 13:10:00,250.78,250.95,250.72,250.95,13539.0,244.3803,244.5459,244.3218,244.5459,13539.0
2021-01-15 13:15:00,250.96,251.37,250.96,251.3,3758.0,244.5557,244.9552,244.5557,244.887,3758.0
2021-01-15 13:20:00,251.35,251.47,251.35,251.35,4298.0,244.9357,245.0527,244.9357,244.9357,4298.0
2021-01-15 13:25:00,251.43,251.43,251.22,251.27,9509.0,245.0137,245.0137,244.8091,244.8578,9509.0
2021-01-15 13:30:00,251.27,251.28,251.13,251.16,1326.0,244.8578,244.8675,244.7214,244.7506,1326.0
2021-01-15 13:35:00,251.13,251.4,251.07,251.4,6126.0,244.7214,244.9845,244.6629,244.9845,6126.0
2021-01-15 13:40:00,251.31,251.35,251.28,251.33,4632.0,244.8968,244.9357,244.8675,244.9162,4632.0
2021-01-15 13:45:00,251.33,251.44,251.24,251.24,17023.0,244.9162,245.0234,244.8285,244.8285,17023.0
2021-01-15 13:50:00,251.21,251.5,251.21,251.3,5251.0,244.7993,245.0819,244.7993,244.887,5251.0
2021-01-15 13:55:00,251.23,251.29,251.22,251.27,2950.0,244.8188,244.8773,244.8091,244.8578,2950.0
2021-01-15 14:00:00,251.3,251.48,251.3,251.47,2850.0,244.887,245.0624,244.887,245.0527,2850.0
2021-01-15 14:05:00,251.46,251.46,251.13,251.14,4027.0,245.0429,245.0429,244.7214,244.7311,4027.0
2021-01-15 14:10:00,251.13,251.14,251.0,251.04,7554.0,244.7214,244.7311,244.5947,244.6336,7554.0
2021-01-15 14:15:00,251.14,251.15,251.05,251.05,2906.0,244.7311,244.7408,244.6434,244.6434,2906.0
2021-01-15 14:20:00,251.06,251.12,250.93,250.96,7566.0,244.6531,244.7116,244.5265,244.5557,7566.0
2021-01-15 14:25:00,250.95,250.95,250.78,250.93,3438.0,244.5459,244.5459,244.3803,244.5265,3438.0
2021-01-15 14:30:00,250.93,251.1,250.92,251.02,13117.0,244.5265,244.6921,244.5167,244.6142,13117.0
2021-01-15 14:35:00,250.99,251.15,250.95,251.07,5768.0,244.5849,244.7408,244.5459,244.6629,5768.0
2021-01-15 14:40:00,251.12,251.16,250.99,251.13,6486.0,244.7116,244.7506,244.5849,244.7214,6486.0
2021-01-15 14:45:00,251.13,251.3,251.13,251.17,5559.0,244.7214,244.887,244.7214,244.7603,5559.0
2021-01-15 14:50:00,251.19,251.21,250.87,250.87,5751.0,244.7798,244.7993,244.468,244.468,5751.0
2021-01-15 14:55:00,250.77,250.86,250.7,250.73,2843.0,244.3705,244.4582,244.3023,244.3316,2843.0
2021-01-15 15:00:00,250.78,250.85,250.65,250.74,4496.0,244.3803,244.4485,244.2536,244.3413,4496.0
2021-01-15 15:05:00,250.5,250.62,250.33,250.43,4690.0,244.1074,244.2244,243.9418,244.0392,4690.0
2021-01-15 15:10:00,250.57,250.95,250.54,250.95,24033.0,244.1756,244.5459,244.1464,244.5459,24033.0
2021-01-15 15:15:00,251.02,251.07,250.93,250.96,7828.0,244.6142,244.6629,244.5265,244.5557,7828.0
2021-01-15 15:20:00,250.79,250.9,250.68,250.7,7678.0,244.39,244.4972,244.2828,244.3023,7678.0
2021-01-15 15:25:00,250.79,250.79,250.58,250.62,4447.0,244.39,244.39,244.1854,244.2244,4447.0
2021-01-15 15:30:00,250.63,250.64,250.38,250.45,7180.0,244.2341,244.2439,243.9905,244.0587,7180.0
2021-01-15 15:35:00,250.48,250.74,250.48,250.56,4050.0,244.0879,244.3413,244.0879,244.1659,4050.0
2021-01-15 15:40:00,250.55,250.84,250.2,250.2,7627.0,244.1562,244.4388,243.8151,243.8151,7627.0
2021-01-15 15:45:00,250.26,250.44,250.19,250.33,6107.0,243.8736,244.049,243.8053,243.9418,6107.0
2021-01-15 15:50:00,250.45,250.46,250.17,250.2,8092.0,244.0587,244.0684,243.7858,243.8151,8092.0
2021-01-15 15:55:00,250.2,250.32,250.05,250.12,8748.0,243.8151,243.932,243.6689,243.7371,8748.0
2021-01-19 09:30:00,252.04,252.52,251.97,252.24,61459.0,245.6081,246.0759,245.5399,245.803,61459.0
2021-01-19 09:35:00,252.3,252.3,251.95,251.95,20435.0,245.8615,245.8615,245.5204,245.5204,20435.0
2021-01-19 09:40:00,252.0,252.18,251.75,251.75,3906.0,245.5691,245.7446,245.3255,245.3255,3906.0
2021-01-19 09:45:00,251.71,251.88,251.23,251.26,8780.0,245.2865,245.4522,244.8188,244.848,8780.0
2021-01-19 09:50:00,251.41,251.45,251.14,251.14,8687.0,244.9942,245.0332,244.7311,244.7311,8687.0
2021-01-19 09:55:00,251.13,251.56,251.06,251.56,8440.0,244.7214,245.1404,244.6531,245.1404,8440.0
2021-01-19 10:00:00,251.61,251.7,251.2,251.69,10958.0,245.1891,245.2768,244.7896,245.2671,10958.0
2021-01-19 10:05:00,251.73,251.92,251.7,251.76,10700.0,245.306,245.4912,245.2768,245.3353,10700.0
2021-01-19 10:10:00,251.82,251.99,251.61,251.99,7334.0,245.3937,245.5594,245.1891,245.5594,7334.0
2021-01-19 10:15:00,252.0,252.0,251.53,251.53,4295.0,245.5691,245.5691,245.1111,245.1111,4295.0
2021-01-19 10:20:00,251.32,251.5,251.31,251.41,1492.0,244.9065,245.0819,244.8968,244.9942,1492.0
2021-01-19 10:25:00,251.31,251.54,251.3,251.53,4003.0,244.8968,245.1209,244.887,245.1111,4003.0
2021-01-19 10:30:00,251.55,251.68,251.41,251.43,3232.0,245.1306,245.2573,244.9942,245.0137,3232.0
2021-01-19 10:35:00,251.48,251.52,251.31,251.32,10056.0,245.0624,245.1014,244.8968,244.9065,10056.0
2021-01-19 10:40:00,251.27,251.55,251.26,251.55,8363.0,244.8578,245.1306,244.848,245.1306,8363.0
2021-01-19 10:45:00,251.63,251.74,251.59,251.65,19877.0,245.2086,245.3158,245.1696,245.2281,19877.0
2021-01-19 10:50:00,251.61,251.68,251.33,251.35,20643.0,245.1891,245.2573,244.9162,244.9357,20643.0
2021-01-19 10:55:00,251.36,251.42,251.19,251.2,4395.0,244.9455,245.004,244.7798,244.7896,4395.0
2021-01-19 11:00:00,251.3,251.49,251.3,251.49,4089.0,244.887,245.0722,244.887,245.0722,4089.0
2021-01-19 11:05:00,251.46,251.6,251.25,251.4,3597.0,245.0429,245.1794,244.8383,244.9845,3597.0
2021-01-19 11:10:00,251.38,251.4,250.96,250.96,4517.0,244.965,244.9845,244.5557,244.5557,4517.0
2021-01-19 11:15:00,251.0,251.02,250.73,250.89,4311.0,244.5947,244.6142,244.3316,244.4875,4311.0
2021-01-19 11:20:00,250.9,250.93,250.76,250.77,6118.0,244.4972,244.5265,244.3608,244.3705,6118.0
2021-01-19 11:25:00,250.91,251.05,250.79,251.0,5089.0,244.507,244.6434,244.39,244.5947,5089.0
2021-01-19 11:30:00,250.97,251.07,250.92,250.99,17559.0,244.5654,244.6629,244.5167,244.5849,17559.0
2021-01-19 11:35:00,250.98,251.1,250.82,251.09,8138.0,244.5752,244.6921,244.4193,244.6824,8138.0
2021-01-19 11:40:00,251.15,251.19,251.12,251.12,22000.0,244.7408,244.7798,244.7116,244.7116,22000.0
2021-01-19 11:45:00,251.19,251.36,251.19,251.34,13670.0,244.7798,244.9455,244.7798,244.926,13670.0
2021-01-19 11:50:00,251.33,251.62,251.33,251.55,3818.0,244.9162,245.1988,244.9162,245.1306,3818.0
2021-01-19 11:55:00,251.56,251.58,251.45,251.46,6506.0,245.1404,245.1599,245.0332,245.0429,6506.0
2021-01-19 12:00:00,251.4,251.71,251.4,251.71,5291.0,244.9845,245.2865,244.9845,245.2865,5291.0
2021-01-19 12:05:00,251.67,251.7,251.51,251.52,10205.0,245.2476,245.2768,245.0917,245.1014,10205.0
2021-01-19 12:10:00,251.57,251.75,251.56,251.73,6801.0,245.1501,245.3255,245.1404,245.306,6801.0
2021-01-19 12:15:00,251.76,251.87,251.73,251.83,8710.0,245.3353,245.4425,245.306,245.4035,8710.0
2021-01-19 12:20:00,251.82,251.82,251.75,251.77,3137.0,245.3937,245.3937,245.3255,245.345,3137.0
2021-01-19 12:25:00,251.79,251.82,251.75,251.77,3780.0,245.3645,245.3937,245.3255,245.345,3780.0
2021-01-19 12:30:00,251.85,251.98,251.84,251.88,3104.0,245.423,245.5497,245.4132,245.4522,3104.0
2021-01-19 12:35:00,251.98,252.11,251.96,252.08,4952.0,245.5497,245.6763,245.5302,245.6471,4952.0
2021-01-19 12:40:00,252.02,252.34,252.0,252.34,5958.0,245.5886,245.9005,245.5691,245.9005,5958.0
2021-01-19 12:45:00,252.35,252.37,252.25,252.29,4218.0,245.9102,245.9297,245.8128,245.8517,4218.0
2021-01-19 12:50:00,252.29,252.29,252.24,252.28,2614.0,245.8517,245.8517,245.803,245.842,2614.0
2021-01-19 12:55:00,252.29,252.47,252.26,252.46,2464.0,245.8517,246.0272,245.8225,246.0174,2464.0
2021-01-19 13:00:00,252.47,252.51,252.45,252.5,3819.0,246.0272,246.0661,246.0077,246.0564,3819.0
2021-01-19 13:05:00,252.63,252.74,252.63,252.73,2839.0,246.1831,246.2903,246.1831,246.2805,2839.0
2021-01-19 13:10:00,252.72,252.73,252.68,252.73,2882.0,246.2708,246.2805,246.2318,246.2805,2882.0
2021-01-19 13:15:00,252.69,252.73,252.59,252.6,2606.0,246.2415,246.2805,246.1441,246.1538,2606.0
2021-01-19 13:20:00,252.54,252.68,252.54,252.67,9033.0,246.0954,246.2318,246.0954,246.2221,9033.0
2021-01-19 13:25:00,252.69,252.79,252.68,252.7,14295.0,246.2415,246.339,246.2318,246.2513,14295.0
2021-01-19 13:30:00,252.73,252.76,252.6,252.67,19928.0,246.2805,246.3098,246.1538,246.2221,19928.0
2021-01-19 13:35:00,252.75,252.89,252.7,252.86,2491.0,246.3,246.4364,246.2513,246.4072,2491.0
2021-01-19 13:40:00,252.85,252.89,252.79,252.88,7902.0,246.3975,246.4364,246.339,246.4267,7902.0
2021-01-19 13:45:00,252.96,253.02,252.92,253.01,10102.0,246.5047,246.5631,246.4657,246.5534,10102.0
2021-01-19 13:50:00,253.06,253.14,253.04,253.13,6968.0,246.6021,246.6801,246.5826,246.6703,6968.0
2021-01-19 13:55:00,253.07,253.14,253.05,253.07,5125.0,246.6118,246.6801,246.5924,246.6118,5125.0
2021-01-19 14:00:00,253.08,253.08,252.97,253.01,50057.0,246.6216,246.6216,246.5144,246.5534,50057.0
2021-01-19 14:05:00,253.02,253.09,253.0,253.09,5700.0,246.5631,246.6313,246.5436,246.6313,5700.0
2021-01-19 14:10:00,253.09,253.12,253.03,253.03,4084.0,246.6313,246.6606,246.5729,246.5729,4084.0
2021-01-19 14:15:00,253.08,253.09,252.94,253.0,3226.0,246.6216,246.6313,246.4852,246.5436,3226.0
2021-01-19 14:20:00,252.99,253.04,252.98,253.01,7588.0,246.5339,246.5826,246.5241,246.5534,7588.0
2021-01-19 14:25:00,253.01,253.06,252.86,252.92,12069.0,246.5534,246.6021,246.4072,246.4657,12069.0
2021-01-19 14:30:00,252.94,253.04,252.8,252.89,4463.0,246.4852,246.5826,246.3487,246.4364,4463.0
2021-01-19 14:35:00,252.92,252.95,252.79,252.79,6017.0,246.4657,246.4949,246.339,246.339,6017.0
2021-01-19 14:40:00,252.79,252.84,252.71,252.75,11567.0,246.339,246.3877,246.261,246.3,11567.0
2021-01-19 14:45:00,252.71,252.93,252.71,252.93,7372.0,246.261,246.4754,246.261,246.4754,7372.0
2021-01-19 14:50:00,252.95,253.03,252.94,253.03,4229.0,246.4949,246.5729,246.4852,246.5729,4229.0
2021-01-19 14:55:00,253.03,253.1,252.96,252.99,4959.0,246.5729,246.6411,246.5047,246.5339,4959.0
2021-01-19 15:00:00,253.01,253.23,253.01,253.23,30936.0,246.5534,246.7678,246.5534,246.7678,30936.0
2021-01-19 15:05:00,253.23,253.27,253.16,253.27,12093.0,246.7678,246.8067,246.6995,246.8067,12093.0
2021-01-19 15:10:00,253.23,253.27,253.18,253.23,17551.0,246.7678,246.8067,246.719,246.7678,17551.0
2021-01-19 15:15:00,253.2,253.22,253.1,253.16,6950.0,246.7385,246.758,246.6411,246.6995,6950.0
2021-01-19 15:20:00,253.17,253.17,253.03,253.03,9958.0,246.7093,246.7093,246.5729,246.5729,9958.0
2021-01-19 15:25:00,253.03,253.14,253.03,253.05,6886.0,246.5729,246.6801,246.5729,246.5924,6886.0
2021-01-19 15:30:00,253.05,253.11,252.94,253.1,6466.0,246.5924,246.6508,246.4852,246.6411,6466.0
2021-01-19 15:35:00,253.1,253.18,252.97,253.09,11899.0,246.6411,246.719,246.5144,246.6313,11899.0
2021-01-19 15:40:00,253.06,253.2,252.99,253.16,8906.0,246.6021,246.7385,246.5339,246.6995,8906.0
2021-01-19 15:45:00,253.15,253.15,252.9,252.9,10692.0,246.6898,246.6898,246.4462,246.4462,10692.0
2021-01-19 15:50:00,252.98,253.13,252.94,253.12,17923.0,246.5241,246.6703,246.4852,246.6606,17923.0
2021-01-19 15:55:00,253.11,253.18,252.87,252.97,11143.0,246.6508,246.719,246.4169,246.5144,11143.0
2021-01-20 09:30:00,255.22,255.75,255.22,255.75,71977.0,248.707,249.2235,248.707,249.2235,71977.0
2021-01-20 09:35:00,255.77,256.32,255.77,256.32,11857.0,249.2429,249.7789,249.2429,249.7789,11857.0
2021-01-20 09:40:00,256.42,256.6,256.3,256.57,25032.0,249.8764,250.0518,249.7594,250.0225,25032.0
2021-01-20 09:45:00,256.41,256.56,256.3,256.56,8755.0,249.8666,250.0128,249.7594,250.0128,8755.0
2021-01-20 09:50:00,256.62,256.72,256.1,256.31,5948.0,250.0712,250.1687,249.5645,249.7692,5948.0
2021-01-20 09:55:00,256.31,256.45,256.21,256.27,3540.0,249.7692,249.9056,249.6717,249.7302,3540.0
2021-01-20 10:00:00,256.4,256.51,256.3,256.51,3132.0,249.8569,249.9641,249.7594,249.9641,3132.0
2021-01-20 10:05:00,256.65,257.05,256.64,256.98,3920.0,250.1005,250.4903,250.0907,250.4221,3920.0
2021-01-20 10:10:00,257.06,257.41,257.06,257.41,9612.0,250.5,250.8411,250.5,250.8411,9612.0
2021-01-20 10:15:00,257.41,257.5,257.3,257.3,6257.0,250.8411,250.9288,250.7339,250.7339,6257.0
2021-01-20 10:20:00,257.33,257.48,257.29,257.41,4904.0,250.7631,250.9093,250.7242,250.8411,4904.0
2021-01-20 10:25:00,257.4,257.55,257.39,257.48,3235.0,250.8313,250.9775,250.8216,250.9093,3235.0
2021-01-20 10:30:00,257.59,257.76,257.42,257.76,60741.0,251.0165,251.1822,250.8508,251.1822,60741.0
2021-01-20 10:35:00,257.82,257.92,257.7,257.8,6944.0,251.2406,251.3381,251.1237,251.2211,6944.0
2021-01-20 10:40:00,257.85,257.97,257.77,257.79,9212.0,251.2699,251.3868,251.1919,251.2114,9212.0
2021-01-20 10:45:00,257.8,258.0,257.78,257.79,9726.0,251.2211,251.416,251.2016,251.2114,9726.0
2021-01-20 10:50:00,257.77,257.81,257.64,257.71,18056.0,251.1919,251.2309,251.0652,251.1334,18056.0
2021-01-20 10:55:00,257.79,257.93,257.72,257.83,12694.0,251.2114,251.3478,251.1432,251.2504,12694.0
2021-01-20 11:00:00,257.76,257.79,257.56,257.79,8030.0,251.1822,251.2114,250.9873,251.2114,8030.0
2021-01-20 11:05:00,257.61,257.64,257.4,257.4,9283.0,251.036,251.0652,250.8313,250.8313,9283.0
2021-01-20 11:10:00,257.51,257.58,257.36,257.56,2046.0,250.9385,251.0068,250.7924,250.9873,2046.0
2021-01-20 11:15:00,257.7,257.94,257.7,257.94,20236.0,251.1237,251.3576,251.1237,251.3576,20236.0
2021-01-20 11:20:00,257.94,258.18,257.94,258.13,15843.0,251.3576,251.5914,251.3576,251.5427,15843.0
2021-01-20 11:25:00,258.06,258.06,257.94,257.96,4691.0,251.4745,251.4745,251.3576,251.3771,4691.0
2021-01-20 11:30:00,257.97,258.01,257.86,257.88,4117.0,251.3868,251.4258,251.2796,251.2991,4117.0
2021-01-20 11:35:00,257.97,258.0,257.81,257.87,11313.0,251.3868,251.416,251.2309,251.2894,11313.0
2021-01-20 11:40:00,257.92,258.1,257.92,258.03,4853.0,251.3381,251.5135,251.3381,251.4453,4853.0
2021-01-20 11:45:00,258.03,258.05,257.95,258.03,4158.0,251.4453,251.4648,251.3673,251.4453,4158.0
2021-01-20 11:50:00,258.03,258.17,258.02,258.02,4440.0,251.4453,251.5817,251.4355,251.4355,4440.0
2021-01-20 11:55:00,258.04,258.17,257.95,258.17,4931.0,251.455,251.5817,251.3673,251.5817,4931.0
2021-01-20 12:00:00,258.25,258.42,258.24,258.27,4375.0,251.6597,251.8253,251.6499,251.6791,4375.0
2021-01-20 12:05:00,258.27,258.34,258.19,258.21,6112.0,251.6791,251.7474,251.6012,251.6207,6112.0
2021-01-20 12:10:00,258.31,258.31,258.15,258.15,1338.0,251.7181,251.7181,251.5622,251.5622,1338.0
2021-01-20 12:15:00,258.12,258.31,258.12,258.31,3665.0,251.533,251.7181,251.533,251.7181,3665.0
2021-01-20 12:20:00,258.26,258.45,258.18,258.4,2909.0,251.6694,251.8545,251.5914,251.8058,2909.0
2021-01-20 12:25:00,258.34,258.46,258.33,258.39,3122.0,251.7474,251.8643,251.7376,251.7961,3122.0
2021-01-20 12:30:00,258.39,258.52,258.39,258.47,3172.0,251.7961,251.9228,251.7961,251.874,3172.0
2021-01-20 12:35:00,258.47,258.67,258.47,258.59,11009.0,251.874,252.0689,251.874,251.991,11009.0
2021-01-20 12:40:00,258.65,258.71,258.62,258.69,2589.0,252.0494,252.1079,252.0202,252.0884,2589.0
2021-01-20 12:45:00,258.68,258.71,258.65,258.69,950.0,252.0787,252.1079,252.0494,252.0884,950.0
2021-01-20 12:50:00,258.63,258.7,258.57,258.66,27275.0,252.03,252.0982,251.9715,252.0592,27275.0
2021-01-20 12:55:00,258.7,258.7,258.55,258.59,1795.0,252.0982,252.0982,251.952,251.991,1795.0
2021-01-20 13:00:00,258.65,258.86,258.64,258.85,10342.0,252.0494,252.2541,252.0397,252.2443,10342.0
2021-01-20 13:05:00,258.82,258.83,258.7,258.81,5336.0,252.2151,252.2249,252.0982,252.2054,5336.0
2021-01-20 13:10:00,258.82,258.97,258.78,258.97,7953.0,252.2151,252.3613,252.1761,252.3613,7953.0
2021-01-20 13:15:00,258.97,259.0,258.94,258.96,5013.0,252.3613,252.3905,252.332,252.3515,5013.0
2021-01-20 13:20:00,258.92,258.98,258.83,258.83,2407.0,252.3126,252.371,252.2249,252.2249,2407.0
2021-01-20 13:25:00,258.8,259.07,258.8,258.9,7016.0,252.1956,252.4587,252.1956,252.2931,7016.0
2021-01-20 13:30:00,258.9,259.14,258.9,259.13,13017.0,252.2931,252.5269,252.2931,252.5172,13017.0
2021-01-20 13:35:00,259.14,259.15,258.92,258.93,12089.0,252.5269,252.5367,252.3126,252.3223,12089.0
2021-01-20 13:40:00,258.95,258.95,258.61,258.61,4097.0,252.3418,252.3418,252.0105,252.0105,4097.0
2021-01-20 13:45:00,258.59,258.65,258.59,258.6,8240.0,251.991,252.0494,251.991,252.0007,8240.0
2021-01-20 13:50:00,258.69,258.82,258.67,258.82,6436.0,252.0884,252.2151,252.0689,252.2151,6436.0
2021-01-20 13:55:00,258.83,258.87,258.78,258.83,4190.0,252.2249,252.2638,252.1761,252.2249,4190.0
2021-01-20 14:00:00,258.84,258.86,258.72,258.85,4415.0,252.2346,252.2541,252.1177,252.2443,4415.0
2021-01-20 14:05:00,258.81,258.99,258.78,258.95,4986.0,252.2054,252.3808,252.1761,252.3418,4986.0
2021-01-20 14:10:00,258.92,258.93,258.61,258.73,13476.0,252.3126,252.3223,252.0105,252.1274,13476.0
2021-01-20 14:15:00,258.72,258.88,258.72,258.82,8735.0,252.1177,252.2736,252.1177,252.2151,8735.0
2021-01-20 14:20:00,258.75,258.81,258.7,258.81,2805.0,252.1469,252.2054,252.0982,252.2054,2805.0
2021-01-20 14:25:00,258.8,259.09,258.8,259.09,6368.0,252.1956,252.4782,252.1956,252.4782,6368.0
2021-01-20 14:30:00,259.07,259.14,258.98,259.14,7589.0,252.4587,252.5269,252.371,252.5269,7589.0
2021-01-20 14:35:00,259.12,259.27,259.05,259.25,6604.0,252.5075,252.6536,252.4392,252.6341,6604.0
2021-01-20 14:40:00,259.26,259.36,259.23,259.36,5630.0,252.6439,252.7413,252.6146,252.7413,5630.0
2021-01-20 14:45:00,259.33,259.39,259.29,259.36,7981.0,252.7121,252.7706,252.6731,252.7413,7981.0
2021-01-20 14:50:00,259.34,259.35,259.2,259.24,3175.0,252.7218,252.7316,252.5854,252.6244,3175.0
2021-01-20 14:55:00,259.25,259.36,259.2,259.21,4396.0,252.6341,252.7413,252.5854,252.5952,4396.0
2021-01-20 15:00:00,259.27,259.28,259.18,259.25,10954.0,252.6536,252.6634,252.5659,252.6341,10954.0
2021-01-20 15:05:00,259.3,259.36,259.23,259.33,2053.0,252.6829,252.7413,252.6146,252.7121,2053.0
2021-01-20 15:10:00,259.34,259.4,259.03,259.13,11148.0,252.7218,252.7803,252.4197,252.5172,11148.0
2021-01-20 15:15:00,259.07,259.21,259.07,259.14,5531.0,252.4587,252.5952,252.4587,252.5269,5531.0
2021-01-20 15:20:00,259.11,259.35,259.06,259.21,11265.0,252.4977,252.7316,252.449,252.5952,11265.0
2021-01-20 15:25:00,259.23,259.32,259.17,259.22,11380.0,252.6146,252.7023,252.5562,252.6049,11380.0
2021-01-20 15:30:00,259.18,259.47,259.18,259.47,10991.0,252.5659,252.8485,252.5659,252.8485,10991.0
2021-01-20 15:35:00,259.38,259.38,259.11,259.12,4139.0,252.7608,252.7608,252.4977,252.5075,4139.0
2021-01-20 15:40:00,259.12,259.48,259.08,259.4,6016.0,252.5075,252.8583,252.4685,252.7803,6016.0
2021-01-20 15:45:00,259.33,259.43,259.19,259.19,9965.0,252.7121,252.8095,252.5757,252.5757,9965.0
2021-01-20 15:50:00,259.01,259.24,259.0,259.12,9330.0,252.4003,252.6244,252.3905,252.5075,9330.0
2021-01-20 15:55:00,259.15,259.15,258.78,258.78,18340.0,252.5367,252.5367,252.1761,252.1761,18340.0
2021-01-21 09:30:00,259.59,259.95,259.19,259.32,52175.0,252.9655,253.3163,252.5757,252.7023,52175.0
2021-01-21 09:35:00,259.3,259.67,259.18,259.57,4843.0,252.6829,253.0434,252.5659,252.946,4843.0
2021-01-21 09:40:00,259.39,259.52,258.83,259.2,5291.0,252.7706,252.8972,252.2249,252.5854,5291.0
2021-01-21 09:45:00,259.2,259.66,259.19,259.59,3572.0,252.5854,253.0337,252.5757,252.9655,3572.0
2021-01-21 09:50:00,259.57,259.68,259.26,259.47,11253.0,252.946,253.0532,252.6439,252.8485,11253.0
2021-01-21 09:55:00,259.41,259.54,258.99,259.45,6941.0,252.7901,252.9167,252.3808,252.829,6941.0
2021-01-21 10:00:00,259.46,259.73,259.41,259.65,6273.0,252.8388,253.1019,252.7901,253.0239,6273.0
2021-01-21 10:05:00,259.56,259.81,259.42,259.73,4796.0,252.9362,253.1798,252.7998,253.1019,4796.0
2021-01-21 10:10:00,259.79,260.45,259.77,260.34,14451.0,253.1604,253.8035,253.1409,253.6963,14451.0
2021-01-21 10:15:00,260.43,260.5,260.35,260.49,7001.0,253.784,253.8522,253.7061,253.8425,7001.0
2021-01-21 10:20:00,260.37,260.47,260.2,260.36,13394.0,253.7256,253.823,253.5599,253.7158,13394.0
2021-01-21 10:25:00,260.29,260.31,260.19,260.29,3108.0,253.6476,253.6671,253.5501,253.6476,3108.0
2021-01-21 10:30:00,260.3,260.4,260.21,260.4,4077.0,253.6573,253.7548,253.5696,253.7548,4077.0
2021-01-21 10:35:00,260.34,260.39,260.25,260.28,7139.0,253.6963,253.745,253.6086,253.6378,7139.0
2021-01-21 10:40:00,260.28,260.45,260.24,260.34,2262.0,253.6378,253.8035,253.5989,253.6963,2262.0
2021-01-21 10:45:00,260.37,260.51,260.34,260.37,12017.0,253.7256,253.862,253.6963,253.7256,12017.0
2021-01-21 10:50:00,260.34,260.47,260.26,260.37,5740.0,253.6963,253.823,253.6184,253.7256,5740.0
2021-01-21 10:55:00,260.47,260.55,260.43,260.48,6014.0,253.823,253.901,253.784,253.8327,6014.0
2021-01-21 11:00:00,260.53,260.56,260.42,260.54,4731.0,253.8815,253.9107,253.7743,253.8912,4731.0
2021-01-21 11:05:00,260.54,260.54,260.27,260.43,4206.0,253.8912,253.8912,253.6281,253.784,4206.0
2021-01-21 11:10:00,260.26,260.27,260.08,260.23,4595.0,253.6184,253.6281,253.443,253.5891,4595.0
2021-01-21 11:15:00,260.22,260.26,260.14,260.16,4202.0,253.5794,253.6184,253.5014,253.5209,4202.0
2021-01-21 11:20:00,260.12,260.29,260.09,260.26,14844.0,253.4819,253.6476,253.4527,253.6184,14844.0
2021-01-21 11:25:00,260.25,260.29,260.09,260.19,7415.0,253.6086,253.6476,253.4527,253.5501,7415.0
2021-01-21 11:30:00,260.19,260.24,260.0,260.0,12958.0,253.5501,253.5989,253.365,253.365,12958.0
2021-01-21 11:35:00,260.02,260.02,259.72,259.83,11479.0,253.3845,253.3845,253.0921,253.1993,11479.0
2021-01-21 11:40:00,259.82,259.82,259.62,259.71,17230.0,253.1896,253.1896,252.9947,253.0824,17230.0
2021-01-21 11:45:00,259.82,260.04,259.82,259.99,3112.0,253.1896,253.404,253.1896,253.3553,3112.0
2021-01-21 11:50:00,259.96,260.19,259.96,260.19,6553.0,253.326,253.5501,253.326,253.5501,6553.0
2021-01-21 11:55:00,260.19,260.22,260.04,260.11,2953.0,253.5501,253.5794,253.404,253.4722,2953.0
2021-01-21 12:00:00,260.05,260.12,259.93,259.96,4322.0,253.4137,253.4819,253.2968,253.326,4322.0
2021-01-21 12:05:00,259.99,259.99,259.73,259.78,9611.0,253.3553,253.3553,253.1019,253.1506,9611.0
2021-01-21 12:10:00,259.8,259.8,259.54,259.56,3206.0,253.1701,253.1701,252.9167,252.9362,3206.0
2021-01-21 12:15:00,259.5,259.52,259.32,259.34,5182.0,252.8778,252.8972,252.7023,252.7218,5182.0
2021-01-21 12:20:00,259.31,259.61,259.26,259.61,5387.0,252.6926,252.9849,252.6439,252.9849,5387.0
2021-01-21 12:25:00,259.58,259.63,259.54,259.56,3003.0,252.9557,253.0044,252.9167,252.9362,3003.0
2021-01-21 12:30:00,259.49,259.62,259.39,259.53,10478.0,252.868,252.9947,252.7706,252.907,10478.0
2021-01-21 12:35:00,259.56,259.7,259.52,259.69,4196.0,252.9362,253.0727,252.8972,253.0629,4196.0
2021-01-21 12:40:00,259.71,259.84,259.68,259.81,6577.0,253.0824,253.2091,253.0532,253.1798,6577.0
2021-01-21 12:45:00,259.8,259.87,259.77,259.81,4704.0,253.1701,253.2383,253.1409,253.1798,4704.0
2021-01-21 12:50:00,259.66,259.7,259.58,259.59,4879.0,253.0337,253.0727,252.9557,252.9655,4879.0
2021-01-21 12:55:00,259.55,259.83,259.54,259.83,6686.0,252.9265,253.1993,252.9167,253.1993,6686.0
2021-01-21 13:00:00,259.9,260.01,259.9,259.93,5772.0,253.2675,253.3747,253.2675,253.2968,5772.0
2021-01-21 13:05:00,259.97,260.01,259.93,260.0,2643.0,253.3358,253.3747,253.2968,253.365,2643.0
2021-01-21 13:10:00,260.01,260.03,259.97,260.03,3253.0,253.3747,253.3942,253.3358,253.3942,3253.0
2021-01-21 13:15:00,260.0,260.09,259.99,260.06,6568.0,253.365,253.4527,253.3553,253.4235,6568.0
2021-01-21 13:20:00,260.07,260.17,260.04,260.16,7382.0,253.4332,253.5307,253.404,253.5209,7382.0
2021-01-21 13:25:00,260.16,260.16,260.09,260.13,8719.0,253.5209,253.5209,253.4527,253.4917,8719.0
2021-01-21 13:30:00,260.19,260.23,260.14,260.18,7214.0,253.5501,253.5891,253.5014,253.5404,7214.0
2021-01-21 13:35:00,260.19,260.25,260.17,260.23,5090.0,253.5501,253.6086,253.5307,253.5891,5090.0
2021-01-21 13:40:00,260.24,260.34,260.19,260.2,46143.0,253.5989,253.6963,253.5501,253.5599,46143.0
2021-01-21 13:45:00,260.2,260.26,260.04,260.04,4950.0,253.5599,253.6184,253.404,253.404,4950.0
2021-01-21 13:50:00,260.03,260.09,259.93,259.93,5172.0,253.3942,253.4527,253.2968,253.2968,5172.0
2021-01-21 13:55:00,259.87,259.99,259.86,259.94,5000.0,253.2383,253.3553,253.2286,253.3065,5000.0
2021-01-21 14:00:00,259.95,260.13,259.95,260.13,3491.0,253.3163,253.4917,253.3163,253.4917,3491.0
2021-01-21 14:05:00,260.14,260.27,260.11,260.23,9245.0,253.5014,253.6281,253.4722,253.5891,9245.0
2021-01-21 14:10:00,260.28,260.39,260.23,260.37,5593.0,253.6378,253.745,253.5891,253.7256,5593.0
2021-01-21 14:15:00,260.43,260.47,260.35,260.42,8315.0,253.784,253.823,253.7061,253.7743,8315.0
2021-01-21 14:20:00,260.39,260.45,260.37,260.45,4602.0,253.745,253.8035,253.7256,253.8035,4602.0
2021-01-21 14:25:00,260.44,260.46,260.34,260.41,7245.0,253.7938,253.8133,253.6963,253.7645,7245.0
2021-01-21 14:30:00,260.38,260.49,260.37,260.48,2648.0,253.7353,253.8425,253.7256,253.8327,2648.0
2021-01-21 14:35:00,260.52,260.53,260.43,260.48,11877.0,253.8717,253.8815,253.784,253.8327,11877.0
2021-01-21 14:40:00,260.49,260.49,260.35,260.37,4318.0,253.8425,253.8425,253.7061,253.7256,4318.0
2021-01-21 14:45:00,260.36,260.39,260.27,260.38,5208.0,253.7158,253.745,253.6281,253.7353,5208.0
2021-01-21 14:50:00,260.44,260.47,260.33,260.35,6689.0,253.7938,253.823,253.6866,253.7061,6689.0
2021-01-21 14:55:00,260.31,260.47,260.29,260.45,5413.0,253.6671,253.823,253.6476,253.8035,5413.0
2021-01-21 15:00:00,260.44,260.48,260.38,260.48,3689.0,253.7938,253.8327,253.7353,253.8327,3689.0
2021-01-21 15:05:00,260.49,260.52,260.4,260.46,16928.0,253.8425,253.8717,253.7548,253.8133,16928.0
2021-01-21 15:10:00,260.37,260.37,260.21,260.27,4321.0,253.7256,253.7256,253.5696,253.6281,4321.0
2021-01-21 15:15:00,260.27,260.33,260.23,260.24,1928.0,253.6281,253.6866,253.5891,253.5989,1928.0
2021-01-21 15:20:00,260.29,260.48,260.29,260.44,4581.0,253.6476,253.8327,253.6476,253.7938,4581.0
2021-01-21 15:25:00,260.43,260.5,260.36,260.48,5526.0,253.784,253.8522,253.7158,253.8327,5526.0
2021-01-21 15:30:00,260.44,260.49,260.36,260.38,5800.0,253.7938,253.8425,253.7158,253.7353,5800.0
2021-01-21 15:35:00,260.43,260.54,260.37,260.39,8760.0,253.784,253.8912,253.7256,253.745,8760.0
2021-01-21 15:40:00,260.4,260.58,260.4,260.55,9734.0,253.7548,253.9302,253.7548,253.901,9734.0
2021-01-21 15:45:00,260.53,260.61,260.42,260.44,7676.0,253.8815,253.9594,253.7743,253.7938,7676.0
2021-01-21 15:50:00,260.37,260.43,260.27,260.27,10675.0,253.7256,253.784,253.6281,253.6281,10675.0
2021-01-21 15:55:00,260.33,260.36,260.0,260.02,39437.0,253.6866,253.7158,253.365,253.3845,39437.0
2021-01-22 09:30:00,259.42,259.9,259.24,259.68,46586.0,252.7998,253.2675,252.6244,253.0532,46586.0
2021-01-22 09:35:00,259.58,259.93,259.58,259.66,3201.0,252.9557,253.2968,252.9557,253.0337,3201.0
2021-01-22 09:40:00,259.65,259.76,259.42,259.75,10135.0,253.0239,253.1311,252.7998,253.1214,10135.0
2021-01-22 09:45:00,259.77,260.33,259.77,260.31,6255.0,253.1409,253.6866,253.1409,253.6671,6255.0
2021-01-22 09:50:00,260.27,260.49,260.19,260.19,6708.0,253.6281,253.8425,253.5501,253.5501,6708.0
2021-01-22 09:55:00,260.18,260.51,260.08,260.42,8354.0,253.5404,253.862,253.443,253.7743,8354.0
2021-01-22 10:00:00,260.48,260.64,260.46,260.53,3164.0,253.8327,253.9887,253.8133,253.8815,3164.0
2021-01-22 10:05:00,260.43,260.71,260.36,260.71,3583.0,253.784,254.0569,253.7158,254.0569,3583.0
2021-01-22 10:10:00,260.66,260.66,260.19,260.22,8385.0,254.0082,254.0082,253.5501,253.5794,8385.0
2021-01-22 10:15:00,260.26,260.41,260.22,260.24,3469.0,253.6184,253.7645,253.5794,253.5989,3469.0
2021-01-22 10:20:00,260.25,260.41,260.0,260.0,3466.0,253.6086,253.7645,253.365,253.365,3466.0
2021-01-22 10:25:00,260.01,260.08,259.65,259.65,4660.0,253.3747,253.443,253.0239,253.0239,4660.0
2021-01-22 10:30:00,259.82,260.11,259.82,259.82,14786.0,253.1896,253.4722,253.1896,253.1896,14786.0
2021-01-22 10:35:00,259.89,259.89,259.57,259.57,1283.0,253.2578,253.2578,252.946,252.946,1283.0
2021-01-22 10:40:00,259.71,259.89,259.71,259.79,4117.0,253.0824,253.2578,253.0824,253.1604,4117.0
2021-01-22 10:45:00,259.73,259.86,259.54,259.6,2304.0,253.1019,253.2286,252.9167,252.9752,2304.0
2021-01-22 10:50:00,259.6,259.87,259.59,259.87,2692.0,252.9752,253.2383,252.9655,253.2383,2692.0
2021-01-22 10:55:00,259.85,260.15,259.85,260.03,7058.0,253.2188,253.5112,253.2188,253.3942,7058.0
2021-01-22 11:00:00,259.99,260.16,259.99,260.13,3187.0,253.3553,253.5209,253.3553,253.4917,3187.0
2021-01-22 11:05:00,260.15,260.16,260.01,260.1,5593.0,253.5112,253.5209,253.3747,253.4624,5593.0
2021-01-22 11:10:00,260.13,260.24,260.07,260.08,5956.0,253.4917,253.5989,253.4332,253.443,5956.0
2021-01-22 11:15:00,260.11,260.21,260.02,260.09,6274.0,253.4722,253.5696,253.3845,253.4527,6274.0
2021-01-22 11:20:00,260.12,260.13,260.0,260.03,15442.0,253.4819,253.4917,253.365,253.3942,15442.0
2021-01-22 11:25:00,260.04,260.12,259.87,259.94,5429.0,253.404,253.4819,253.2383,253.3065,5429.0
2021-01-22 11:30:00,259.87,259.98,259.8,259.94,3132.0,253.2383,253.3455,253.1701,253.3065,3132.0
2021-01-22 11:35:00,259.9,260.03,259.82,260.0,10900.0,253.2675,253.3942,253.1896,253.365,10900.0
2021-01-22 11:40:00,260.0,260.2,259.95,260.09,12587.0,253.365,253.5599,253.3163,253.4527,12587.0
2021-01-22 11:45:00,260.13,260.21,260.1,260.2,2528.0,253.4917,253.5696,253.4624,253.5599,2528.0
2021-01-22 11:50:00,260.22,260.46,260.21,260.38,15542.0,253.5794,253.8133,253.5696,253.7353,15542.0
2021-01-22 11:55:00,260.46,260.46,260.25,260.3,3026.0,253.8133,253.8133,253.6086,253.6573,3026.0
2021-01-22 12:00:00,260.38,260.42,260.16,260.17,4109.0,253.7353,253.7743,253.5209,253.5307,4109.0
2021-01-22 12:05:00,260.14,260.25,260.1,260.18,3543.0,253.5014,253.6086,253.4624,253.5404,3543.0
2021-01-22 12:10:00,260.27,260.35,260.24,260.33,6324.0,253.6281,253.7061,253.5989,253.6866,6324.0
2021-01-22 12:15:00,260.41,260.51,260.41,260.49,3233.0,253.7645,253.862,253.7645,253.8425,3233.0
2021-01-22 12:20:00,260.48,260.48,260.41,260.41,16305.0,253.8327,253.8327,253.7645,253.7645,16305.0
2021-01-22 12:25:00,260.41,260.49,260.37,260.37,4323.0,253.7645,253.8425,253.7256,253.7256,4323.0
2021-01-22 12:30:00,260.39,260.4,260.23,260.24,4409.0,253.745,253.7548,253.5891,253.5989,4409.0
2021-01-22 12:35:00,260.23,260.28,260.16,260.17,12673.0,253.5891,253.6378,253.5209,253.5307,12673.0
2021-01-22 12:40:00,260.2,260.29,260.19,260.23,3391.0,253.5599,253.6476,253.5501,253.5891,3391.0
2021-01-22 12:45:00,260.21,260.27,260.15,260.25,5754.0,253.5696,253.6281,253.5112,253.6086,5754.0
2021-01-22 12:50:00,260.23,260.29,260.19,260.19,5083.0,253.5891,253.6476,253.5501,253.5501,5083.0
2021-01-22 12:55:00,260.19,260.19,260.04,260.06,2345.0,253.5501,253.5501,253.404,253.4235,2345.0
2021-01-22 13:00:00,260.08,260.19,260.01,260.16,3776.0,253.443,253.5501,253.3747,253.5209,3776.0
2021-01-22 13:05:00,260.15,260.15,259.89,259.9,2190.0,253.5112,253.5112,253.2578,253.2675,2190.0
2021-01-22 13:10:00,259.83,259.99,259.78,259.97,3417.0,253.1993,253.3553,253.1506,253.3358,3417.0
2021-01-22 13:15:00,259.99,260.0,259.9,259.9,11253.0,253.3553,253.365,253.2675,253.2675,11253.0
2021-01-22 13:20:00,259.95,260.19,259.94,260.18,8078.0,253.3163,253.5501,253.3065,253.5404,8078.0
2021-01-22 13:25:00,260.17,260.24,260.17,260.19,14761.0,253.5307,253.5989,253.5307,253.5501,14761.0
2021-01-22 13:30:00,260.11,260.11,260.01,260.11,3190.0,253.4722,253.4722,253.3747,253.4722,3190.0
2021-01-22 13:35:00,260.14,260.28,260.13,260.28,19988.0,253.5014,253.6378,253.4917,253.6378,19988.0
2021-01-22 13:40:00,260.27,260.33,260.25,260.29,5836.0,253.6281,253.6866,253.6086,253.6476,5836.0
2021-01-22 13:45:00,260.28,260.28,260.17,260.22,5585.0,253.6378,253.6378,253.5307,253.5794,5585.0
2021-01-22 13:50:00,260.22,260.22,260.1,260.13,4419.0,253.5794,253.5794,253.4624,253.4917,4419.0
2021-01-22 13:55:00,260.1,260.2,259.92,259.96,5913.0,253.4624,253.5599,253.287,253.326,5913.0
2021-01-22 14:00:00,260.01,260.01,259.86,259.99,3364.0,253.3747,253.3747,253.2286,253.3553,3364.0
2021-01-22 14:05:00,259.99,260.09,259.94,260.06,5962.0,253.3553,253.4527,253.3065,253.4235,5962.0
2021-01-22 14:10:00,260.05,260.06,259.93,259.94,3234.0,253.4137,253.4235,253.2968,253.3065,3234.0
2021-01-22 14:15:00,260.0,260.03,259.96,259.97,17946.0,253.365,253.3942,253.326,253.3358,17946.0
2021-01-22 14:20:00,260.08,260.26,260.08,260.26,3695.0,253.443,253.6184,253.443,253.6184,3695.0
2021-01-22 14:25:00,260.26,260.27,260.11,260.15,6701.0,253.6184,253.6281,253.4722,253.5112,6701.0
2021-01-22 14:30:00,260.16,260.23,260.15,260.15,3244.0,253.5209,253.5891,253.5112,253.5112,3244.0
2021-01-22 14:35:00,260.18,260.18,260.09,260.12,5910.0,253.5404,253.5404,253.4527,253.4819,5910.0
2021-01-22 14:40:00,260.17,260.25,260.17,260.19,7919.0,253.5307,253.6086,253.5307,253.5501,7919.0
2021-01-22 14:45:00,260.21,260.21,260.11,260.14,9749.0,253.5696,253.5696,253.4722,253.5014,9749.0
2021-01-22 14:50:00,260.14,260.32,260.12,260.31,12142.0,253.5014,253.6768,253.4819,253.6671,12142.0
2021-01-22 14:55:00,260.31,260.49,260.3,260.43,5817.0,253.6671,253.8425,253.6573,253.784,5817.0
2021-01-22 15:00:00,260.44,260.48,260.33,260.33,2590.0,253.7938,253.8327,253.6866,253.6866,2590.0
2021-01-22 15:05:00,260.29,260.37,260.29,260.35,8003.0,253.6476,253.7256,253.6476,253.7061,8003.0
2021-01-22 15:10:00,260.32,260.35,260.01,260.16,4474.0,253.6768,253.7061,253.3747,253.5209,4474.0
2021-01-22 15:15:00,260.16,260.31,260.16,260.18,47769.0,253.5209,253.6671,253.5209,253.5404,47769.0
2021-01-22 15:20:00,260.21,260.39,260.21,260.37,8368.0,253.5696,253.745,253.5696,253.7256,8368.0
2021-01-22 15:25:00,260.35,260.45,260.33,260.44,8691.0,253.7061,253.8035,253.6866,253.7938,8691.0
2021-01-22 15:30:00,260.44,260.46,260.33,260.45,5052.0,253.7938,253.8133,253.6866,253.8035,5052.0
2021-01-22 15:35:00,260.42,260.54,260.4,260.44,5232.0,253.7743,253.8912,253.7548,253.7938,5232.0
2021-01-22 15:40:00,260.44,260.58,260.43,260.56,6281.0,253.7938,253.9302,253.784,253.9107,6281.0
2021-01-22 15:45:00,260.58,260.6,260.38,260.38,10838.0,253.9302,253.9497,253.7353,253.7353,10838.0
2021-01-22 15:50:00,260.41,260.43,260.27,260.3,5775.0,253.7645,253.784,253.6281,253.6573,5775.0
2021-01-22 15:55:00,260.27,260.29,259.93,259.94,46474.0,253.6281,253.6476,253.2968,253.3065,46474.0
2021-01-25 09:30:00,261.97,262.68,261.59,262.68,57214.0,255.2847,255.9766,254.9144,255.9766,57214.0
2021-01-25 09:35:00,262.74,262.91,262.61,262.72,7946.0,256.0351,256.2007,255.9084,256.0156,7946.0
2021-01-25 09:40:00,262.78,262.91,262.51,262.61,29786.0,256.0741,256.2007,255.8109,255.9084,29786.0
2021-01-25 09:45:00,262.79,262.79,262.15,262.23,11245.0,256.0838,256.0838,255.4601,255.5381,11245.0
2021-01-25 09:50:00,262.15,262.36,261.96,262.07,4189.0,255.4601,255.6648,255.275,255.3822,4189.0
2021-01-25 09:55:00,262.38,262.58,262.36,262.36,2720.0,255.6843,255.8792,255.6648,255.6648,2720.0
2021-01-25 10:00:00,262.39,262.58,262.18,262.37,20735.0,255.694,255.8792,255.4894,255.6745,20735.0
2021-01-25 10:05:00,262.37,262.38,262.08,262.09,9205.0,255.6745,255.6843,255.3919,255.4017,9205.0
2021-01-25 10:10:00,262.07,262.07,261.91,261.95,4501.0,255.3822,255.3822,255.2263,255.2652,4501.0
2021-01-25 10:15:00,261.98,262.15,261.94,262.12,4560.0,255.2945,255.4601,255.2555,255.4309,4560.0
2021-01-25 10:20:00,262.16,262.31,262.16,262.23,5653.0,255.4699,255.616,255.4699,255.5381,5653.0
2021-01-25 10:25:00,262.25,262.25,261.8,262.05,5553.0,255.5576,255.5576,255.1191,255.3627,5553.0
2021-01-25 10:30:00,261.98,262.06,261.86,261.91,5796.0,255.2945,255.3724,255.1775,255.2263,5796.0
2021-01-25 10:35:00,261.82,261.89,261.7,261.77,2410.0,255.1385,255.2068,255.0216,255.0898,2410.0
2021-01-25 10:40:00,261.68,261.76,261.41,261.42,2216.0,255.0021,255.0801,254.739,254.7488,2216.0
2021-01-25 10:45:00,261.38,261.54,260.89,260.89,3172.0,254.7098,254.8657,254.2323,254.2323,3172.0
2021-01-25 10:50:00,260.81,260.83,260.0,260.2,13039.0,254.1543,254.1738,253.365,253.5599,13039.0
2021-01-25 10:55:00,260.11,260.17,258.78,258.78,9395.0,253.4722,253.5307,252.1761,252.1761,9395.0
2021-01-25 11:00:00,258.75,259.33,257.8,257.88,23139.0,252.1469,252.7121,251.2211,251.2991,23139.0
2021-01-25 11:05:00,257.65,257.65,256.08,256.35,17668.0,251.075,251.075,249.545,249.8081,17668.0
2021-01-25 11:10:00,256.39,258.72,256.39,258.72,11911.0,249.8471,252.1177,249.8471,252.1177,11911.0
2021-01-25 11:15:00,258.67,258.85,258.1,258.84,7528.0,252.0689,252.2443,251.5135,252.2346,7528.0
2021-01-25 11:20:00,258.66,259.22,258.63,259.09,10878.0,252.0592,252.6049,252.03,252.4782,10878.0
2021-01-25 11:25:00,259.01,259.01,258.3,258.56,4162.0,252.4003,252.4003,251.7084,251.9617,4162.0
2021-01-25 11:30:00,258.6,259.24,258.35,259.15,12563.0,252.0007,252.6244,251.7571,252.5367,12563.0
2021-01-25 11:35:00,259.13,259.32,258.89,259.08,8553.0,252.5172,252.7023,252.2833,252.4685,8553.0
2021-01-25 11:40:00,259.04,259.57,259.03,259.56,11908.0,252.4295,252.946,252.4197,252.9362,11908.0
2021-01-25 11:45:00,259.6,259.73,259.26,259.34,7480.0,252.9752,253.1019,252.6439,252.7218,7480.0
2021-01-25 11:50:00,259.36,259.74,259.36,259.71,7564.0,252.7413,253.1116,252.7413,253.0824,7564.0
2021-01-25 11:55:00,259.76,259.96,259.63,259.92,3960.0,253.1311,253.326,253.0044,253.287,3960.0
2021-01-25 12:00:00,260.0,260.35,260.0,260.27,6691.0,253.365,253.7061,253.365,253.6281,6691.0
2021-01-25 12:05:00,260.31,260.32,260.14,260.2,3364.0,253.6671,253.6768,253.5014,253.5599,3364.0
2021-01-25 12:10:00,260.27,260.3,259.56,259.59,2760.0,253.6281,253.6573,252.9362,252.9655,2760.0
2021-01-25 12:15:00,259.42,259.52,258.71,259.04,5468.0,252.7998,252.8972,252.1079,252.4295,5468.0
2021-01-25 12:20:00,259.04,259.7,258.83,258.83,4440.0,252.4295,253.0727,252.2249,252.2249,4440.0
2021-01-25 12:25:00,258.92,259.32,258.92,259.18,8361.0,252.3126,252.7023,252.3126,252.5659,8361.0
2021-01-25 12:30:00,259.05,259.76,258.94,259.76,11870.0,252.4392,253.1311,252.332,253.1311,11870.0
2021-01-25 12:35:00,259.7,259.83,259.49,259.5,11973.0,253.0727,253.1993,252.868,252.8778,11973.0
2021-01-25 12:40:00,259.57,259.94,259.57,259.76,4349.0,252.946,253.3065,252.946,253.1311,4349.0
2021-01-25 12:45:00,259.88,260.21,259.87,260.1,6474.0,253.2481,253.5696,253.2383,253.4624,6474.0
2021-01-25 12:50:00,260.14,260.61,260.1,260.59,2033.0,253.5014,253.9594,253.4624,253.9399,2033.0
2021-01-25 12:55:00,260.58,260.74,260.46,260.7,3095.0,253.9302,254.0861,253.8133,254.0471,3095.0
2021-01-25 13:00:00,260.7,260.7,260.36,260.6,12118.0,254.0471,254.0471,253.7158,253.9497,12118.0
2021-01-25 13:05:00,260.43,260.55,260.16,260.54,8486.0,253.784,253.901,253.5209,253.8912,8486.0
2021-01-25 13:10:00,260.55,260.99,260.52,260.99,3603.0,253.901,254.3297,253.8717,254.3297,3603.0
2021-01-25 13:15:00,260.96,261.01,260.69,260.94,5079.0,254.3005,254.3492,254.0374,254.281,5079.0
2021-01-25 13:20:00,260.86,261.18,260.81,261.0,16728.0,254.203,254.5149,254.1543,254.3395,16728.0
2021-01-25 13:25:00,261.05,261.1,261.0,261.02,19900.0,254.3882,254.4369,254.3395,254.359,19900.0
2021-01-25 13:30:00,261.07,261.07,260.85,260.95,4992.0,254.4077,254.4077,254.1933,254.2908,4992.0
2021-01-25 13:35:00,260.81,261.04,260.74,261.04,7930.0,254.1543,254.3785,254.0861,254.3785,7930.0
2021-01-25 13:40:00,260.99,261.08,260.87,260.95,2743.0,254.3297,254.4174,254.2128,254.2908,2743.0
2021-01-25 13:45:00,261.04,261.19,260.84,261.06,4073.0,254.3785,254.5246,254.1836,254.3979,4073.0
2021-01-25 13:50:00,260.93,261.02,260.76,260.76,2219.0,254.2713,254.359,254.1056,254.1056,2219.0
2021-01-25 13:55:00,260.58,260.96,260.58,260.93,3590.0,253.9302,254.3005,253.9302,254.2713,3590.0
2021-01-25 14:00:00,260.93,260.95,260.72,260.95,4221.0,254.2713,254.2908,254.0666,254.2908,4221.0
2021-01-25 14:05:00,260.96,260.97,260.77,260.82,2612.0,254.3005,254.3102,254.1153,254.1641,2612.0
2021-01-25 14:10:00,260.64,260.74,260.43,260.63,3920.0,253.9887,254.0861,253.784,253.9789,3920.0
2021-01-25 14:15:00,260.59,260.7,260.45,260.66,6753.0,253.9399,254.0471,253.8035,254.0082,6753.0
2021-01-25 14:20:00,260.64,260.77,260.63,260.77,3939.0,253.9887,254.1153,253.9789,254.1153,3939.0
2021-01-25 14:25:00,260.65,260.81,260.59,260.81,5028.0,253.9984,254.1543,253.9399,254.1543,5028.0
2021-01-25 14:30:00,260.88,261.02,260.84,260.97,2616.0,254.2225,254.359,254.1836,254.3102,2616.0
2021-01-25 14:35:00,260.97,260.97,260.78,260.88,8185.0,254.3102,254.3102,254.1251,254.2225,8185.0
2021-01-25 14:40:00,260.85,261.12,260.84,261.1,3980.0,254.1933,254.4564,254.1836,254.4369,3980.0
2021-01-25 14:45:00,261.04,261.1,261.01,261.04,4646.0,254.3785,254.4369,254.3492,254.3785,4646.0
2021-01-25 14:50:00,261.01,261.04,260.85,260.86,10624.0,254.3492,254.3785,254.1933,254.203,10624.0
2021-01-25 14:55:00,260.91,261.02,260.9,260.93,1985.0,254.2518,254.359,254.242,254.2713,1985.0
2021-01-25 15:00:00,260.85,260.92,260.56,260.56,17116.0,254.1933,254.2615,253.9107,253.9107,17116.0
2021-01-25 15:05:00,260.63,260.78,260.62,260.7,10359.0,253.9789,254.1251,253.9692,254.0471,10359.0
2021-01-25 15:10:00,260.69,260.69,260.12,260.16,1625.0,254.0374,254.0374,253.4819,253.5209,1625.0
2021-01-25 15:15:00,260.0,260.55,259.85,260.54,6588.0,253.365,253.901,253.2188,253.8912,6588.0
2021-01-25 15:20:00,260.52,260.54,260.26,260.38,4897.0,253.8717,253.8912,253.6184,253.7353,4897.0
2021-01-25 15:25:00,260.25,260.46,260.24,260.3,6702.0,253.6086,253.8133,253.5989,253.6573,6702.0
2021-01-25 15:30:00,260.25,260.34,260.12,260.34,10349.0,253.6086,253.6963,253.4819,253.6963,10349.0
2021-01-25 15:35:00,260.36,260.46,260.26,260.4,5949.0,253.7158,253.8133,253.6184,253.7548,5949.0
2021-01-25 15:40:00,260.39,260.76,260.34,260.75,3139.0,253.745,254.1056,253.6963,254.0959,3139.0
2021-01-25 15:45:00,260.87,261.0,260.84,260.9,8607.0,254.2128,254.3395,254.1836,254.242,8607.0
2021-01-25 15:50:00,261.05,261.33,261.05,261.31,7877.0,254.3882,254.6611,254.3882,254.6416,7877.0
2021-01-25 15:55:00,261.25,261.55,261.25,261.5,12772.0,254.5831,254.8754,254.5831,254.8267,12772.0
2021-01-26 09:30:00,261.9,262.3,261.9,262.03,29802.0,255.2165,255.6063,255.2165,255.3432,29802.0
2021-01-26 09:35:00,262.0,262.0,261.56,261.61,4297.0,255.314,255.314,254.8852,254.9339,4297.0
2021-01-26 09:40:00,261.77,261.77,260.95,260.96,2366.0,255.0898,255.0898,254.2908,254.3005,2366.0
2021-01-26 09:45:00,260.92,261.27,260.78,261.26,3850.0,254.2615,254.6026,254.1251,254.5928,3850.0
2021-01-26 09:50:00,261.38,261.44,260.97,261.44,5016.0,254.7098,254.7682,254.3102,254.7682,5016.0
2021-01-26 09:55:00,261.43,261.63,261.25,261.55,2550.0,254.7585,254.9534,254.5831,254.8754,2550.0
2021-01-26 10:00:00,261.69,261.9,261.58,261.9,3411.0,255.0119,255.2165,254.9047,255.2165,3411.0
2021-01-26 10:05:00,261.95,262.05,261.58,261.59,7834.0,255.2652,255.3627,254.9047,254.9144,7834.0
2021-01-26 10:10:00,261.5,261.5,261.0,261.23,4043.0,254.8267,254.8267,254.3395,254.5636,4043.0
2021-01-26 10:15:00,261.24,261.43,260.96,260.96,8411.0,254.5734,254.7585,254.3005,254.3005,8411.0
2021-01-26 10:20:00,260.98,261.3,260.98,261.29,3929.0,254.32,254.6318,254.32,254.6221,3929.0
2021-01-26 10:25:00,261.52,261.7,261.51,261.63,3451.0,254.8462,255.0216,254.8365,254.9534,3451.0
2021-01-26 10:30:00,261.67,261.79,261.53,261.76,2542.0,254.9924,255.1093,254.856,255.0801,2542.0
2021-01-26 10:35:00,261.84,261.93,261.58,261.71,5308.0,255.158,255.2457,254.9047,255.0314,5308.0
2021-01-26 10:40:00,261.72,261.9,261.72,261.77,2529.0,255.0411,255.2165,255.0411,255.0898,2529.0
2021-01-26 10:45:00,261.78,262.07,261.77,262.07,3975.0,255.0996,255.3822,255.0898,255.3822,3975.0
2021-01-26 10:50:00,262.08,262.23,261.92,261.93,8027.0,255.3919,255.5381,255.236,255.2457,8027.0
2021-01-26 10:55:00,261.96,261.96,261.79,261.9,6758.0,255.275,255.275,255.1093,255.2165,6758.0
2021-01-26 11:00:00,261.92,262.06,261.83,262.01,19332.0,255.236,255.3724,255.1483,255.3237,19332.0
2021-01-26 11:05:00,262.08,262.2,261.47,261.5,5085.0,255.3919,255.5089,254.7975,254.8267,5085.0
2021-01-26 11:10:00,261.48,261.69,261.35,261.36,4728.0,254.8072,255.0119,254.6805,254.6903,4728.0
2021-01-26 11:15:00,261.3,261.73,261.3,261.7,7726.0,254.6318,255.0508,254.6318,255.0216,7726.0
2021-01-26 11:20:00,261.78,261.88,261.58,261.59,4690.0,255.0996,255.197,254.9047,254.9144,4690.0
2021-01-26 11:25:00,261.64,261.7,261.47,261.52,5753.0,254.9631,255.0216,254.7975,254.8462,5753.0
2021-01-26 11:30:00,261.45,261.6,261.45,261.48,3083.0,254.778,254.9242,254.778,254.8072,3083.0
2021-01-26 11:35:00,261.51,261.59,261.41,261.44,2329.0,254.8365,254.9144,254.739,254.7682,2329.0
2021-01-26 11:40:00,261.51,261.52,261.4,261.42,2816.0,254.8365,254.8462,254.7293,254.7488,2816.0
2021-01-26 11:45:00,261.19,261.26,261.1,261.11,2514.0,254.5246,254.5928,254.4369,254.4467,2514.0
2021-01-26 11:50:00,261.21,261.34,261.05,261.05,1461.0,254.5441,254.6708,254.3882,254.3882,1461.0
2021-01-26 11:55:00,261.05,261.1,260.93,260.97,2922.0,254.3882,254.4369,254.2713,254.3102,2922.0
2021-01-26 12:00:00,260.98,261.41,260.98,261.38,2876.0,254.32,254.739,254.32,254.7098,2876.0
2021-01-26 12:05:00,261.37,261.46,261.3,261.38,1972.0,254.7,254.7877,254.6318,254.7098,1972.0
2021-01-26 12:10:00,261.36,261.6,261.35,261.57,4253.0,254.6903,254.9242,254.6805,254.8949,4253.0
2021-01-26 12:15:00,261.62,261.64,261.47,261.51,8036.0,254.9437,254.9631,254.7975,254.8365,8036.0
2021-01-26 12:20:00,261.56,261.59,261.49,261.49,5906.0,254.8852,254.9144,254.817,254.817,5906.0
2021-01-26 12:25:00,261.54,261.72,261.54,261.67,3928.0,254.8657,255.0411,254.8657,254.9924,3928.0
2021-01-26 12:30:00,261.68,261.73,261.59,261.6,2955.0,255.0021,255.0508,254.9144,254.9242,2955.0
2021-01-26 12:35:00,261.61,261.66,261.3,261.42,4269.0,254.9339,254.9826,254.6318,254.7488,4269.0
2021-01-26 12:40:00,261.42,261.44,261.32,261.36,3243.0,254.7488,254.7682,254.6513,254.6903,3243.0
2021-01-26 12:45:00,261.38,261.38,261.25,261.36,1340.0,254.7098,254.7098,254.5831,254.6903,1340.0
2021-01-26 12:50:00,261.48,261.55,261.42,261.54,3011.0,254.8072,254.8754,254.7488,254.8657,3011.0
2021-01-26 12:55:00,261.51,261.52,261.3,261.41,3064.0,254.8365,254.8462,254.6318,254.739,3064.0
2021-01-26 13:00:00,261.44,261.44,261.28,261.38,3013.0,254.7682,254.7682,254.6123,254.7098,3013.0
2021-01-26 13:05:00,261.3,261.53,261.28,261.51,3775.0,254.6318,254.856,254.6123,254.8365,3775.0
2021-01-26 13:10:00,261.51,261.62,261.51,261.61,17703.0,254.8365,254.9437,254.8365,254.9339,17703.0
2021-01-26 13:15:00,261.62,261.74,261.61,261.72,4497.0,254.9437,255.0606,254.9339,255.0411,4497.0
2021-01-26 13:20:00,261.69,261.69,261.59,261.67,7774.0,255.0119,255.0119,254.9144,254.9924,7774.0
2021-01-26 13:25:00,261.68,261.84,261.65,261.78,12248.0,255.0021,255.158,254.9729,255.0996,12248.0
2021-01-26 13:30:00,261.82,261.92,261.75,261.91,4649.0,255.1385,255.236,255.0703,255.2263,4649.0
2021-01-26 13:35:00,261.88,262.02,261.86,262.01,9712.0,255.197,255.3334,255.1775,255.3237,9712.0
2021-01-26 13:40:00,262.04,262.1,261.99,262.09,6100.0,255.3529,255.4114,255.3042,255.4017,6100.0
2021-01-26 13:45:00,262.1,262.1,261.91,262.03,5712.0,255.4114,255.4114,255.2263,255.3432,5712.0
2021-01-26 13:50:00,262.04,262.04,261.94,261.97,4563.0,255.3529,255.3529,255.2555,255.2847,4563.0
2021-01-26 13:55:00,261.93,261.94,261.82,261.86,13186.0,255.2457,255.2555,255.1385,255.1775,13186.0
2021-01-26 14:00:00,261.84,261.95,261.82,261.95,3284.0,255.158,255.2652,255.1385,255.2652,3284.0
2021-01-26 14:05:00,261.86,261.88,261.79,261.84,15262.0,255.1775,255.197,255.1093,255.158,15262.0
2021-01-26 14:10:00,261.92,261.96,261.82,261.96,4878.0,255.236,255.275,255.1385,255.275,4878.0
2021-01-26 14:15:00,261.97,261.97,261.85,261.85,3407.0,255.2847,255.2847,255.1678,255.1678,3407.0
2021-01-26 14:20:00,261.87,262.0,261.85,261.93,19692.0,255.1873,255.314,255.1678,255.2457,19692.0
2021-01-26 14:25:00,261.92,261.92,261.59,261.74,3173.0,255.236,255.236,254.9144,255.0606,3173.0
2021-01-26 14:30:00,261.73,261.91,261.71,261.85,14295.0,255.0508,255.2263,255.0314,255.1678,14295.0
2021-01-26 14:35:00,261.85,261.87,261.76,261.83,19702.0,255.1678,255.1873,255.0801,255.1483,19702.0
2021-01-26 14:40:00,261.79,261.81,261.63,261.67,3484.0,255.1093,255.1288,254.9534,254.9924,3484.0
2021-01-26 14:45:00,261.63,261.73,261.61,261.65,6799.0,254.9534,255.0508,254.9339,254.9729,6799.0
2021-01-26 14:50:00,261.64,261.64,261.45,261.46,20544.0,254.9631,254.9631,254.778,254.7877,20544.0
2021-01-26 14:55:00,261.54,261.75,261.54,261.75,9234.0,254.8657,255.0703,254.8657,255.0703,9234.0
2021-01-26 15:00:00,261.58,261.67,261.57,261.64,10643.0,254.9047,254.9924,254.8949,254.9631,10643.0
2021-01-26 15:05:00,261.64,261.69,261.56,261.64,5918.0,254.9631,255.0119,254.8852,254.9631,5918.0
2021-01-26 15:10:00,261.76,261.82,261.74,261.75,4807.0,255.0801,255.1385,255.0606,255.0703,4807.0
2021-01-26 15:15:00,261.76,261.8,261.71,261.76,9076.0,255.0801,255.1191,255.0314,255.0801,9076.0
2021-01-26 15:20:00,261.76,261.79,261.61,261.75,9005.0,255.0801,255.1093,254.9339,255.0703,9005.0
2021-01-26 15:25:00,261.76,261.83,261.69,261.79,5013.0,255.0801,255.1483,255.0119,255.1093,5013.0
2021-01-26 15:30:00,261.8,261.82,261.51,261.51,11304.0,255.1191,255.1385,254.8365,254.8365,11304.0
2021-01-26 15:35:00,261.51,261.56,261.3,261.31,13561.0,254.8365,254.8852,254.6318,254.6416,13561.0
2021-01-26 15:40:00,261.31,261.46,261.3,261.42,4221.0,254.6416,254.7877,254.6318,254.7488,4221.0
2021-01-26 15:45:00,261.44,261.63,261.28,261.28,17215.0,254.7682,254.9534,254.6123,254.6123,17215.0
2021-01-26 15:50:00,261.3,261.39,260.97,260.99,19012.0,254.6318,254.7195,254.3102,254.3297,19012.0
2021-01-26 15:55:00,261.06,261.19,260.97,261.12,7101.0,254.3979,254.5246,254.3102,254.4564,7101.0
2021-01-27 09:30:00,259.06,259.3,256.73,256.77,31131.0,252.449,252.6829,250.1784,250.2174,31131.0
2021-01-27 09:35:00,256.84,256.84,255.7,256.13,6883.0,250.2856,250.2856,249.1747,249.5938,6883.0
2021-01-27 09:40:00,255.83,255.99,255.25,255.29,4338.0,249.3014,249.4573,248.7362,248.7752,4338.0
2021-01-27 09:45:00,255.18,255.95,255.0,255.12,6490.0,248.668,249.4183,248.4926,248.6095,6490.0
2021-01-27 09:50:00,255.09,255.43,254.64,255.43,14506.0,248.5803,248.9116,248.1418,248.9116,14506.0
2021-01-27 09:55:00,255.52,256.85,255.47,256.73,6301.0,248.9993,250.2954,248.9506,250.1784,6301.0
2021-01-27 10:00:00,256.6,257.69,256.47,257.69,3109.0,250.0518,251.1139,249.9251,251.1139,3109.0
2021-01-27 10:05:00,257.81,258.1,257.8,258.1,7738.0,251.2309,251.5135,251.2211,251.5135,7738.0
2021-01-27 10:10:00,258.12,258.19,257.81,257.81,9057.0,251.533,251.6012,251.2309,251.2309,9057.0
2021-01-27 10:15:00,257.79,257.94,257.56,257.91,4384.0,251.2114,251.3576,250.9873,251.3283,4384.0
2021-01-27 10:20:00,257.89,258.63,257.89,258.46,7272.0,251.3088,252.03,251.3088,251.8643,7272.0
2021-01-27 10:25:00,258.46,258.56,258.35,258.36,6493.0,251.8643,251.9617,251.7571,251.7668,6493.0
2021-01-27 10:30:00,258.29,258.65,257.48,258.03,10063.0,251.6986,252.0494,250.9093,251.4453,10063.0
2021-01-27 10:35:00,257.98,258.12,257.79,257.93,3338.0,251.3965,251.533,251.2114,251.3478,3338.0
2021-01-27 10:40:00,258.05,258.5,257.9,258.27,9139.0,251.4648,251.9033,251.3186,251.6791,9139.0
2021-01-27 10:45:00,258.42,258.61,258.26,258.56,3655.0,251.8253,252.0105,251.6694,251.9617,3655.0
2021-01-27 10:50:00,258.51,258.83,258.41,258.83,7732.0,251.913,252.2249,251.8156,252.2249,7732.0
2021-01-27 10:55:00,258.73,258.88,258.58,258.63,9304.0,252.1274,252.2736,251.9812,252.03,9304.0
2021-01-27 11:00:00,258.47,258.47,258.27,258.33,1741.0,251.874,251.874,251.6791,251.7376,1741.0
2021-01-27 11:05:00,258.44,258.45,257.96,258.0,7296.0,251.8448,251.8545,251.3771,251.416,7296.0
2021-01-27 11:10:00,257.93,258.02,257.75,257.79,4101.0,251.3478,251.4355,251.1724,251.2114,4101.0
2021-01-27 11:15:00,257.74,257.8,257.17,257.3,7762.0,251.1627,251.2211,250.6072,250.7339,7762.0
2021-01-27 11:20:00,257.25,257.38,257.08,257.38,3287.0,250.6852,250.8119,250.5195,250.8119,3287.0
2021-01-27 11:25:00,257.24,257.29,257.07,257.14,6220.0,250.6754,250.7242,250.5098,250.578,6220.0
2021-01-27 11:30:00,257.0,257.1,256.37,256.39,7601.0,250.4416,250.539,249.8276,249.8471,7601.0
2021-01-27 11:35:00,256.32,256.94,256.32,256.75,5968.0,249.7789,250.3831,249.7789,250.1979,5968.0
2021-01-27 11:40:00,256.76,256.95,256.5,256.5,4583.0,250.2077,250.3928,249.9543,249.9543,4583.0
2021-01-27 11:45:00,256.46,256.75,256.14,256.14,4564.0,249.9153,250.1979,249.6035,249.6035,4564.0
2021-01-27 11:50:00,256.23,256.3,256.16,256.24,3903.0,249.6912,249.7594,249.623,249.7009,3903.0
2021-01-27 11:55:00,256.11,256.15,255.6,255.6,8592.0,249.5743,249.6132,249.0773,249.0773,8592.0
2021-01-27 12:00:00,255.61,255.69,255.38,255.39,9128.0,249.087,249.165,248.8629,248.8726,9128.0
2021-01-27 12:05:00,255.42,256.04,255.41,255.94,6002.0,248.9019,249.5061,248.8921,249.4086,6002.0
2021-01-27 12:10:00,255.97,256.55,255.97,256.54,8757.0,249.4378,250.003,249.4378,249.9933,8757.0
2021-01-27 12:15:00,256.61,256.96,256.55,256.94,4488.0,250.0615,250.4026,250.003,250.3831,4488.0
2021-01-27 12:20:00,256.94,257.21,256.94,257.2,9942.0,250.3831,250.6462,250.3831,250.6364,9942.0
2021-01-27 12:25:00,257.21,257.31,257.14,257.22,5811.0,250.6462,250.7436,250.578,250.6559,5811.0
2021-01-27 12:30:00,257.22,257.24,256.8,256.93,5075.0,250.6559,250.6754,250.2467,250.3733,5075.0
2021-01-27 12:35:00,257.0,257.14,256.56,257.13,7870.0,250.4416,250.578,250.0128,250.5682,7870.0
2021-01-27 12:40:00,257.21,257.64,257.21,257.61,5732.0,250.6462,251.0652,250.6462,251.036,5732.0
2021-01-27 12:45:00,257.57,257.72,257.51,257.69,5874.0,250.997,251.1432,250.9385,251.1139,5874.0
2021-01-27 12:50:00,257.73,257.87,257.57,257.69,4487.0,251.1529,251.2894,250.997,251.1139,4487.0
2021-01-27 12:55:00,257.7,257.86,257.65,257.76,5431.0,251.1237,251.2796,251.075,251.1822,5431.0
2021-01-27 13:00:00,257.79,257.92,257.66,257.79,3260.0,251.2114,251.3381,251.0847,251.2114,3260.0
2021-01-27 13:05:00,257.76,257.76,257.42,257.49,5694.0,251.1822,251.1822,250.8508,250.919,5694.0
2021-01-27 13:10:00,257.46,257.46,257.04,257.22,3101.0,250.8898,250.8898,250.4805,250.6559,3101.0
2021-01-27 13:15:00,257.26,257.34,257.0,257.23,6068.0,250.6949,250.7729,250.4416,250.6657,6068.0
2021-01-27 13:20:00,257.21,257.23,257.04,257.11,1325.0,250.6462,250.6657,250.4805,250.5487,1325.0
2021-01-27 13:25:00,257.32,257.75,257.24,257.67,10729.0,250.7534,251.1724,250.6754,251.0945,10729.0
2021-01-27 13:30:00,257.58,257.58,257.3,257.35,4958.0,251.0068,251.0068,250.7339,250.7826,4958.0
2021-01-27 13:35:00,257.47,257.47,257.28,257.34,5792.0,250.8996,250.8996,250.7144,250.7729,5792.0
2021-01-27 13:40:00,257.33,257.38,257.0,257.0,5193.0,250.7631,250.8119,250.4416,250.4416,5193.0
2021-01-27 13:45:00,257.0,257.21,256.98,257.13,2761.0,250.4416,250.6462,250.4221,250.5682,2761.0
2021-01-27 13:50:00,257.17,257.31,257.08,257.31,4069.0,250.6072,250.7436,250.5195,250.7436,4069.0
2021-01-27 13:55:00,257.15,257.36,256.82,256.98,68476.0,250.5877,250.7924,250.2661,250.4221,68476.0
2021-01-27 14:00:00,257.44,257.44,256.96,257.43,4625.0,250.8703,250.8703,250.4026,250.8606,4625.0
2021-01-27 14:05:00,257.04,257.35,256.93,257.2,2892.0,250.4805,250.7826,250.3733,250.6364,2892.0
2021-01-27 14:10:00,257.28,257.38,257.28,257.29,4206.0,250.7144,250.8119,250.7144,250.7242,4206.0
2021-01-27 14:15:00,257.22,257.23,256.41,256.44,11798.0,250.6559,250.6657,249.8666,249.8958,11798.0
2021-01-27 14:20:00,256.44,256.44,255.99,256.21,6144.0,249.8958,249.8958,249.4573,249.6717,6144.0
2021-01-27 14:25:00,256.22,256.22,255.75,255.75,8712.0,249.6815,249.6815,249.2235,249.2235,8712.0
2021-01-27 14:30:00,255.66,255.77,254.95,255.06,13620.0,249.1357,249.2429,248.4439,248.5511,13620.0
2021-01-27 14:35:00,255.02,255.36,254.79,255.12,11898.0,248.5121,248.8434,248.288,248.6095,11898.0
2021-01-27 14:40:00,255.0,255.63,254.93,255.42,8016.0,248.4926,249.1065,248.4244,248.9019,8016.0
2021-01-27 14:45:00,255.36,255.57,254.38,254.43,7787.0,248.8434,249.048,247.8884,247.9371,7787.0
2021-01-27 14:50:00,254.64,254.7,253.93,254.24,17501.0,248.1418,248.2002,247.4499,247.752,17501.0
2021-01-27 14:55:00,254.09,254.56,253.91,254.07,5393.0,247.6058,248.0638,247.4304,247.5863,5393.0
2021-01-27 15:00:00,254.15,254.49,253.79,254.34,8082.0,247.6643,247.9956,247.3135,247.8494,8082.0
2021-01-27 15:05:00,254.31,254.53,253.94,253.94,8088.0,247.8202,248.0346,247.4596,247.4596,8088.0
2021-01-27 15:10:00,254.12,254.44,253.71,254.44,8981.0,247.635,247.9469,247.2355,247.9469,8981.0
2021-01-27 15:15:00,254.33,254.44,254.08,254.08,9576.0,247.8397,247.9469,247.5961,247.5961,9576.0
2021-01-27 15:20:00,254.0,254.17,253.49,253.5,8751.0,247.5181,247.6838,247.0211,247.0309,8751.0
2021-01-27 15:25:00,253.54,254.01,253.08,253.28,11005.0,247.0698,247.5279,246.6216,246.8165,11005.0
2021-01-27 15:30:00,253.33,253.4,252.63,252.63,11338.0,246.8652,246.9334,246.1831,246.1831,11338.0
2021-01-27 15:35:00,252.8,253.09,252.33,253.0,16542.0,246.3487,246.6313,245.8907,246.5436,16542.0
2021-01-27 15:40:00,253.05,253.52,252.74,253.16,8350.0,246.5924,247.0504,246.2903,246.6995,8350.0
2021-01-27 15:45:00,253.18,253.84,252.85,253.63,13580.0,246.719,247.3622,246.3975,247.1576,13580.0
2021-01-27 15:50:00,253.7,254.24,253.66,254.06,23655.0,247.2258,247.752,247.1868,247.5766,23655.0
2021-01-27 15:55:00,253.99,254.41,253.81,254.38,17438.0,247.5084,247.9176,247.333,247.8884,17438.0
2021-01-28 09:30:00,255.38,255.95,254.93,255.76,31325.0,248.8629,249.4183,248.4244,249.2332,31325.0
2021-01-28 09:35:00,255.78,256.15,255.63,255.63,8732.0,249.2527,249.6132,249.1065,249.1065,8732.0
2021-01-28 09:40:00,255.5,256.99,255.24,256.81,9193.0,248.9798,250.4318,248.7265,250.2564,9193.0
2021-01-28 09:45:00,256.9,256.9,256.15,256.16,2732.0,250.3441,250.3441,249.6132,249.623,2732.0
2021-01-28 09:50:00,256.25,256.53,256.1,256.28,5492.0,249.7107,249.9835,249.5645,249.7399,5492.0
2021-01-28 09:55:00,256.22,256.63,256.02,256.12,7378.0,249.6815,250.081,249.4866,249.584,7378.0
2021-01-28 10:00:00,256.0,256.7,256.0,256.52,3095.0,249.4671,250.1492,249.4671,249.9738,3095.0
2021-01-28 10:05:00,256.44,257.01,256.44,256.51,8134.0,249.8958,250.4513,249.8958,249.9641,8134.0
2021-01-28 10:10:00,256.56,257.0,256.51,256.9,5212.0,250.0128,250.4416,249.9641,250.3441,5212.0
2021-01-28 10:15:00,257.04,257.64,257.04,257.42,4712.0,250.4805,251.0652,250.4805,250.8508,4712.0
2021-01-28 10:20:00,257.43,257.56,256.81,256.81,7007.0,250.8606,250.9873,250.2564,250.2564,7007.0
2021-01-28 10:25:00,256.72,257.03,256.69,256.81,5070.0,250.1687,250.4708,250.1395,250.2564,5070.0
2021-01-28 10:30:00,256.97,257.25,256.73,256.87,6451.0,250.4123,250.6852,250.1784,250.3149,6451.0
2021-01-28 10:35:00,256.98,257.12,256.82,256.88,3993.0,250.4221,250.5585,250.2661,250.3246,3993.0
2021-01-28 10:40:00,256.92,256.96,256.13,256.48,7928.0,250.3636,250.4026,249.5938,249.9348,7928.0
2021-01-28 10:45:00,256.68,257.43,256.68,257.36,9340.0,250.1297,250.8606,250.1297,250.7924,9340.0
2021-01-28 10:50:00,257.51,257.53,257.28,257.28,3875.0,250.9385,250.958,250.7144,250.7144,3875.0
2021-01-28 10:55:00,257.32,257.63,257.28,257.39,7193.0,250.7534,251.0555,250.7144,250.8216,7193.0
2021-01-28 11:00:00,257.65,257.82,257.65,257.8,3321.0,251.075,251.2406,251.075,251.2211,3321.0
2021-01-28 11:05:00,257.75,258.06,257.75,258.01,18405.0,251.1724,251.4745,251.1724,251.4258,18405.0
2021-01-28 11:10:00,257.98,258.22,257.98,258.07,19059.0,251.3965,251.6304,251.3965,251.4842,19059.0
2021-01-28 11:15:00,258.06,258.14,257.67,257.67,8635.0,251.4745,251.5525,251.0945,251.0945,8635.0
2021-01-28 11:20:00,257.61,257.7,257.5,257.7,1914.0,251.036,251.1237,250.9288,251.1237,1914.0
2021-01-28 11:25:00,257.69,257.7,257.41,257.54,5661.0,251.1139,251.1237,250.8411,250.9678,5661.0
2021-01-28 11:30:00,257.5,257.86,257.47,257.55,4149.0,250.9288,251.2796,250.8996,250.9775,4149.0
2021-01-28 11:35:00,257.59,257.75,257.56,257.59,3661.0,251.0165,251.1724,250.9873,251.0165,3661.0
2021-01-28 11:40:00,257.61,257.7,257.46,257.46,5877.0,251.036,251.1237,250.8898,250.8898,5877.0
2021-01-28 11:45:00,257.61,257.61,257.25,257.41,3083.0,251.036,251.036,250.6852,250.8411,3083.0
2021-01-28 11:50:00,257.78,258.1,257.78,258.05,12203.0,251.2016,251.5135,251.2016,251.4648,12203.0
2021-01-28 11:55:00,258.03,258.22,258.0,258.1,1352.0,251.4453,251.6304,251.416,251.5135,1352.0
2021-01-28 12:00:00,258.26,258.55,258.15,258.55,5122.0,251.6694,251.952,251.5622,251.952,5122.0
2021-01-28 12:05:00,258.5,258.76,258.49,258.66,5418.0,251.9033,252.1566,251.8935,252.0592,5418.0
2021-01-28 12:10:00,258.67,258.72,258.44,258.52,6266.0,252.0689,252.1177,251.8448,251.9228,6266.0
2021-01-28 12:15:00,258.65,258.87,258.62,258.83,7649.0,252.0494,252.2638,252.0202,252.2249,7649.0
2021-01-28 12:20:00,258.83,259.0,258.72,259.0,2055.0,252.2249,252.3905,252.1177,252.3905,2055.0
2021-01-28 12:25:00,259.0,259.0,258.85,258.97,2179.0,252.3905,252.3905,252.2443,252.3613,2179.0
2021-01-28 12:30:00,258.98,259.23,258.98,259.08,3675.0,252.371,252.6146,252.371,252.4685,3675.0
2021-01-28 12:35:00,259.11,259.13,259.04,259.1,1108.0,252.4977,252.5172,252.4295,252.488,1108.0
2021-01-28 12:40:00,259.16,259.3,259.08,259.27,8682.0,252.5464,252.6829,252.4685,252.6536,8682.0
2021-01-28 12:45:00,259.25,259.56,259.25,259.47,9336.0,252.6341,252.9362,252.6341,252.8485,9336.0
2021-01-28 12:50:00,259.47,259.51,259.18,259.19,1769.0,252.8485,252.8875,252.5659,252.5757,1769.0
2021-01-28 12:55:00,259.15,259.28,259.14,259.2,5659.0,252.5367,252.6634,252.5269,252.5854,5659.0
2021-01-28 13:00:00,259.31,259.52,259.31,259.38,3480.0,252.6926,252.8972,252.6926,252.7608,3480.0
2021-01-28 13:05:00,259.21,259.25,258.98,259.01,3375.0,252.5952,252.6341,252.371,252.4003,3375.0
2021-01-28 13:10:00,259.09,259.18,258.83,259.0,1288.0,252.4782,252.5659,252.2249,252.3905,1288.0
2021-01-28 13:15:00,258.85,259.13,258.81,259.09,3275.0,252.2443,252.5172,252.2054,252.4782,3275.0
2021-01-28 13:20:00,258.95,259.09,258.87,259.09,3028.0,252.3418,252.4782,252.2638,252.4782,3028.0
2021-01-28 13:25:00,259.16,259.34,259.04,259.04,9459.0,252.5464,252.7218,252.4295,252.4295,9459.0
2021-01-28 13:30:00,259.06,259.31,258.99,259.31,5647.0,252.449,252.6926,252.3808,252.6926,5647.0
2021-01-28 13:35:00,259.29,259.5,259.21,259.45,3625.0,252.6731,252.8778,252.5952,252.829,3625.0
2021-01-28 13:40:00,259.45,259.51,259.42,259.5,3787.0,252.829,252.8875,252.7998,252.8778,3787.0
2021-01-28 13:45:00,259.47,259.59,259.43,259.5,6882.0,252.8485,252.9655,252.8095,252.8778,6882.0
2021-01-28 13:50:00,259.54,259.54,259.25,259.38,1675.0,252.9167,252.9167,252.6341,252.7608,1675.0
2021-01-28 13:55:00,259.28,259.39,259.22,259.38,4370.0,252.6634,252.7706,252.6049,252.7608,4370.0
2021-01-28 14:00:00,259.4,259.48,259.28,259.34,2925.0,252.7803,252.8583,252.6634,252.7218,2925.0
2021-01-28 14:05:00,259.3,259.32,258.87,258.98,4821.0,252.6829,252.7023,252.2638,252.371,4821.0
2021-01-28 14:10:00,258.91,258.92,258.75,258.78,2823.0,252.3028,252.3126,252.1469,252.1761,2823.0
2021-01-28 14:15:00,258.82,258.85,258.56,258.64,2990.0,252.2151,252.2443,251.9617,252.0397,2990.0
2021-01-28 14:20:00,258.59,258.63,258.38,258.48,9084.0,251.991,252.03,251.7863,251.8838,9084.0
2021-01-28 14:25:00,258.53,258.78,258.47,258.78,3807.0,251.9325,252.1761,251.874,252.1761,3807.0
2021-01-28 14:30:00,258.69,258.81,258.63,258.67,6932.0,252.0884,252.2054,252.03,252.0689,6932.0
2021-01-28 14:35:00,258.73,258.81,258.45,258.67,4536.0,252.1274,252.2054,251.8545,252.0689,4536.0
2021-01-28 14:40:00,258.77,258.82,258.31,258.36,7888.0,252.1664,252.2151,251.7181,251.7668,7888.0
2021-01-28 14:45:00,258.37,258.62,258.37,258.62,6188.0,251.7766,252.0202,251.7766,252.0202,6188.0
2021-01-28 14:50:00,258.61,258.72,258.22,258.26,2945.0,252.0105,252.1177,251.6304,251.6694,2945.0
2021-01-28 14:55:00,258.09,258.52,258.09,258.51,3713.0,251.5037,251.9228,251.5037,251.913,3713.0
2021-01-28 15:00:00,258.36,258.39,258.07,258.29,2817.0,251.7668,251.7961,251.4842,251.6986,2817.0
2021-01-28 15:05:00,258.24,258.35,258.2,258.2,1486.0,251.6499,251.7571,251.6109,251.6109,1486.0
2021-01-28 15:10:00,258.18,258.38,258.02,258.26,10845.0,251.5914,251.7863,251.4355,251.6694,10845.0
2021-01-28 15:15:00,258.31,258.36,257.72,257.76,3035.0,251.7181,251.7668,251.1432,251.1822,3035.0
2021-01-28 15:20:00,257.87,257.87,257.5,257.86,3062.0,251.2894,251.2894,250.9288,251.2796,3062.0
2021-01-28 15:25:00,257.76,257.82,257.36,257.36,7608.0,251.1822,251.2406,250.7924,250.7924,7608.0
2021-01-28 15:30:00,257.41,257.74,257.07,257.17,8009.0,250.8411,251.1627,250.5098,250.6072,8009.0
2021-01-28 15:35:00,257.11,257.43,256.88,257.43,22554.0,250.5487,250.8606,250.3246,250.8606,22554.0
2021-01-28 15:40:00,257.35,257.35,256.87,257.01,16496.0,250.7826,250.7826,250.3149,250.4513,16496.0
2021-01-28 15:45:00,257.03,257.06,256.52,257.05,8798.0,250.4708,250.5,249.9738,250.4903,8798.0
2021-01-28 15:50:00,256.81,257.17,256.71,256.82,12016.0,250.2564,250.6072,250.159,250.2661,12016.0
2021-01-28 15:55:00,256.78,256.78,255.81,255.95,17807.0,250.2272,250.2272,249.2819,249.4183,17807.0
2021-01-29 09:30:00,254.51,254.91,254.16,254.43,28356.0,248.0151,248.4049,247.674,247.9371,28356.0
2021-01-29 09:35:00,253.93,254.05,253.0,253.0,2897.0,247.4499,247.5668,246.5436,246.5436,2897.0
2021-01-29 09:40:00,252.71,252.93,252.65,252.73,3919.0,246.261,246.4754,246.2026,246.2805,3919.0
2021-01-29 09:45:00,253.0,253.69,252.76,253.56,10909.0,246.5436,247.216,246.3098,247.0893,10909.0
2021-01-29 09:50:00,253.28,253.65,253.21,253.5,3714.0,246.8165,247.177,246.7483,247.0309,3714.0
2021-01-29 09:55:00,253.66,254.08,253.5,254.0,7002.0,247.1868,247.5961,247.0309,247.5181,7002.0
2021-01-29 10:00:00,253.9,254.03,253.64,253.88,2916.0,247.4207,247.5473,247.1673,247.4012,2916.0
2021-01-29 10:05:00,253.65,253.9,253.17,253.78,6304.0,247.177,247.4207,246.7093,247.3037,6304.0
2021-01-29 10:10:00,254.25,254.56,254.25,254.4,4914.0,247.7617,248.0638,247.7617,247.9079,4914.0
2021-01-29 10:15:00,254.26,254.4,254.18,254.39,2355.0,247.7715,247.9079,247.6935,247.8982,2355.0
2021-01-29 10:20:00,254.38,255.02,254.37,255.02,5482.0,247.8884,248.5121,247.8787,248.5121,5482.0
2021-01-29 10:25:00,255.04,255.13,254.93,255.06,8026.0,248.5316,248.6193,248.4244,248.5511,8026.0
2021-01-29 10:30:00,255.1,255.18,254.65,254.71,7159.0,248.59,248.668,248.1515,248.21,7159.0
2021-01-29 10:35:00,254.66,254.76,254.41,254.54,12413.0,248.1613,248.2587,247.9176,248.0443,12413.0
2021-01-29 10:40:00,254.4,254.4,253.82,253.83,3160.0,247.9079,247.9079,247.3427,247.3524,3160.0
2021-01-29 10:45:00,253.9,254.21,253.6,254.17,2887.0,247.4207,247.7228,247.1283,247.6838,2887.0
2021-01-29 10:50:00,254.15,254.43,254.05,254.16,2569.0,247.6643,247.9371,247.5668,247.674,2569.0
2021-01-29 10:55:00,254.19,254.53,254.19,254.5,2296.0,247.7033,248.0346,247.7033,248.0054,2296.0
2021-01-29 11:00:00,254.4,254.41,253.84,253.89,1964.0,247.9079,247.9176,247.3622,247.4109,1964.0
2021-01-29 11:05:00,253.86,253.86,253.67,253.76,4162.0,247.3817,247.3817,247.1965,247.2842,4162.0
2021-01-29 11:10:00,253.68,253.72,252.8,252.87,6147.0,247.2063,247.2453,246.3487,246.4169,6147.0
2021-01-29 11:15:00,252.83,253.0,252.74,252.86,12009.0,246.378,246.5436,246.2903,246.4072,12009.0
2021-01-29 11:20:00,252.75,252.84,252.46,252.66,4578.0,246.3,246.3877,246.0174,246.2123,4578.0
2021-01-29 11:25:00,252.91,253.13,252.3,252.42,5329.0,246.4559,246.6703,245.8615,245.9784,5329.0
2021-01-29 11:30:00,252.26,252.51,251.96,251.96,8087.0,245.8225,246.0661,245.5302,245.5302,8087.0
2021-01-29 11:35:00,252.23,252.24,251.72,252.18,8171.0,245.7933,245.803,245.2963,245.7446,8171.0
2021-01-29 11:40:00,252.09,252.46,252.08,252.44,3563.0,245.6569,246.0174,245.6471,245.9979,3563.0
2021-01-29 11:45:00,252.35,252.53,252.2,252.52,4009.0,245.9102,246.0856,245.764,246.0759,4009.0
2021-01-29 11:50:00,252.51,252.52,252.19,252.21,2695.0,246.0661,246.0759,245.7543,245.7738,2695.0
2021-01-29 11:55:00,252.42,252.98,252.29,252.83,8761.0,245.9784,246.5241,245.8517,246.378,8761.0
2021-01-29 12:00:00,252.9,252.91,252.64,252.83,5764.0,246.4462,246.4559,246.1928,246.378,5764.0
2021-01-29 12:05:00,252.98,252.98,252.69,252.79,11818.0,246.5241,246.5241,246.2415,246.339,11818.0
2021-01-29 12:10:00,252.83,252.99,252.37,252.37,1859.0,246.378,246.5339,245.9297,245.9297,1859.0
2021-01-29 12:15:00,252.3,252.3,251.6,251.6,14971.0,245.8615,245.8615,245.1794,245.1794,14971.0
2021-01-29 12:20:00,251.57,251.6,251.11,251.11,13066.0,245.1501,245.1794,244.7019,244.7019,13066.0
2021-01-29 12:25:00,251.11,251.51,251.1,251.3,5712.0,244.7019,245.0917,244.6921,244.887,5712.0
2021-01-29 12:30:00,251.34,251.51,250.95,250.96,4988.0,244.926,245.0917,244.5459,244.5557,4988.0
2021-01-29 12:35:00,250.9,251.08,250.3,250.3,9582.0,244.4972,244.6726,243.9125,243.9125,9582.0
2021-01-29 12:40:00,250.58,250.8,250.27,250.3,10774.0,244.1854,244.3998,243.8833,243.9125,10774.0
2021-01-29 12:45:00,250.42,250.43,249.34,249.37,20871.0,244.0295,244.0392,242.977,243.0063,20871.0
2021-01-29 12:50:00,249.38,250.76,249.38,250.71,9222.0,243.016,244.3608,243.016,244.3121,9222.0
2021-01-29 12:55:00,250.64,250.64,249.87,249.9,7598.0,244.2439,244.2439,243.4935,243.5227,7598.0
2021-01-29 13:00:00,249.8,250.57,249.6,250.31,9358.0,243.4253,244.1756,243.2304,243.9223,9358.0
2021-01-29 13:05:00,250.44,250.47,250.1,250.47,7342.0,244.049,244.0782,243.7176,244.0782,7342.0
2021-01-29 13:10:00,250.36,250.42,249.87,250.18,4376.0,243.971,244.0295,243.4935,243.7956,4376.0
2021-01-29 13:15:00,249.88,249.91,249.4,249.41,4867.0,243.5032,243.5325,243.0355,243.0452,4867.0
2021-01-29 13:20:00,249.52,250.25,249.52,250.06,6765.0,243.1524,243.8638,243.1524,243.6787,6765.0
2021-01-29 13:25:00,250.03,251.19,250.0,251.15,12796.0,243.6494,244.7798,243.6202,244.7408,12796.0
2021-01-29 13:30:00,251.2,251.2,250.74,250.74,6008.0,244.7896,244.7896,244.3413,244.3413,6008.0
2021-01-29 13:35:00,250.9,251.27,250.89,251.17,6650.0,244.4972,244.8578,244.4875,244.7603,6650.0
2021-01-29 13:40:00,251.03,251.42,250.96,251.39,4287.0,244.6239,245.004,244.5557,244.9747,4287.0
2021-01-29 13:45:00,251.29,251.48,250.56,250.68,12033.0,244.8773,245.0624,244.1659,244.2828,12033.0
2021-01-29 13:50:00,250.7,250.8,250.45,250.45,10633.0,244.3023,244.3998,244.0587,244.0587,10633.0
2021-01-29 13:55:00,250.71,250.71,250.34,250.41,8459.0,244.3121,244.3121,243.9515,244.0197,8459.0
2021-01-29 14:00:00,250.38,251.42,250.38,251.25,8297.0,243.9905,245.004,243.9905,244.8383,8297.0
2021-01-29 14:05:00,251.12,251.67,251.06,251.53,30853.0,244.7116,245.2476,244.6531,245.1111,30853.0
2021-01-29 14:10:00,251.56,251.75,251.41,251.41,4002.0,245.1404,245.3255,244.9942,244.9942,4002.0
2021-01-29 14:15:00,251.63,251.75,251.46,251.74,5640.0,245.2086,245.3255,245.0429,245.3158,5640.0
2021-01-29 14:20:00,251.76,251.81,251.49,251.63,5211.0,245.3353,245.384,245.0722,245.2086,5211.0
2021-01-29 14:25:00,251.61,251.75,251.42,251.42,4543.0,245.1891,245.3255,245.004,245.004,4543.0
2021-01-29 14:30:00,251.43,251.43,250.66,250.66,7685.0,245.0137,245.0137,244.2633,244.2633,7685.0
2021-01-29 14:35:00,250.77,251.07,250.74,250.86,9572.0,244.3705,244.6629,244.3413,244.4582,9572.0
2021-01-29 14:40:00,250.83,251.33,250.41,250.98,12050.0,244.429,244.9162,244.0197,244.5752,12050.0
2021-01-29 14:45:00,251.01,251.26,250.92,250.93,10278.0,244.6044,244.848,244.5167,244.5265,10278.0
2021-01-29 14:50:00,251.0,251.37,251.0,251.18,3536.0,244.5947,244.9552,244.5947,244.7701,3536.0
2021-01-29 14:55:00,251.08,251.43,250.96,251.21,5626.0,244.6726,245.0137,244.5557,244.7993,5626.0
2021-01-29 15:00:00,251.4,252.37,251.4,252.32,13469.0,244.9845,245.9297,244.9845,245.881,13469.0
2021-01-29 15:05:00,252.35,252.46,252.13,252.17,3889.0,245.9102,246.0174,245.6958,245.7348,3889.0
2021-01-29 15:10:00,252.29,252.73,252.29,252.53,6300.0,245.8517,246.2805,245.8517,246.0856,6300.0
2021-01-29 15:15:00,252.56,252.63,252.35,252.59,5779.0,246.1149,246.1831,245.9102,246.1441,5779.0
2021-01-29 15:20:00,252.65,252.92,252.6,252.67,7413.0,246.2026,246.4657,246.1538,246.2221,7413.0
2021-01-29 15:25:00,252.7,252.76,252.21,252.3,12797.0,246.2513,246.3098,245.7738,245.8615,12797.0
2021-01-29 15:30:00,252.25,253.0,252.24,252.68,4405.0,245.8128,246.5436,245.803,246.2318,4405.0
2021-01-29 15:35:00,252.84,252.86,251.89,251.89,10430.0,246.3877,246.4072,245.462,245.462,10430.0
2021-01-29 15:40:00,251.86,252.16,251.76,251.88,13784.0,245.4327,245.7251,245.3353,245.4522,13784.0
2021-01-29 15:45:00,251.79,251.79,251.35,251.58,5585.0,245.3645,245.3645,244.9357,245.1599,5585.0
2021-01-29 15:50:00,251.53,252.34,251.53,252.11,9328.0,245.1111,245.9005,245.1111,245.6763,9328.0
2021-01-29 15:55:00,252.14,252.48,250.79,250.84,27614.0,245.7056,246.0369,244.39,244.4388,27614.0
2021-02-01 09:30:00,253.89,254.6,253.7,254.51,49063.0,247.4109,248.1028,247.2258,248.0151,49063.0
2021-02-01 09:35:00,254.41,254.74,254.28,254.33,10447.0,247.9176,248.2392,247.791,247.8397,10447.0
2021-02-01 09:40:00,254.48,254.51,253.89,253.96,8001.0,247.9859,248.0151,247.4109,247.4791,8001.0
2021-02-01 09:45:00,254.03,254.05,252.81,252.95,7484.0,247.5473,247.5668,246.3585,246.4949,7484.0
2021-02-01 09:50:00,252.9,253.13,252.21,252.21,4751.0,246.4462,246.6703,245.7738,245.7738,4751.0
2021-02-01 09:55:00,252.31,253.18,252.31,253.08,7236.0,245.8712,246.719,245.8712,246.6216,7236.0
2021-02-01 10:00:00,253.08,253.48,252.51,253.37,9278.0,246.6216,247.0114,246.0661,246.9042,9278.0
2021-02-01 10:05:00,253.46,253.46,252.72,252.78,7015.0,246.9919,246.9919,246.2708,246.3292,7015.0
2021-02-01 10:10:00,252.77,253.61,252.77,253.36,7055.0,246.3195,247.1381,246.3195,246.8944,7055.0
2021-02-01 10:15:00,253.33,253.76,253.23,253.55,4436.0,246.8652,247.2842,246.7678,247.0796,4436.0
2021-02-01 10:20:00,253.36,253.9,253.36,253.81,1454.0,246.8944,247.4207,246.8944,247.333,1454.0
2021-02-01 10:25:00,253.87,254.3,253.8,254.09,6017.0,247.3914,247.8105,247.3232,247.6058,6017.0
2021-02-01 10:30:00,254.14,254.4,254.12,254.37,3913.0,247.6545,247.9079,247.635,247.8787,3913.0
2021-02-01 10:35:00,254.46,254.46,254.0,254.09,5701.0,247.9664,247.9664,247.5181,247.6058,5701.0
2021-02-01 10:40:00,253.93,254.79,253.93,254.56,10664.0,247.4499,248.288,247.4499,248.0638,10664.0
2021-02-01 10:45:00,254.59,254.88,254.58,254.83,5521.0,248.0931,248.3757,248.0833,248.3269,5521.0
2021-02-01 10:50:00,254.77,254.77,253.72,253.73,4934.0,248.2685,248.2685,247.2453,247.255,4934.0
2021-02-01 10:55:00,253.73,253.85,253.49,253.84,6132.0,247.255,247.3719,247.0211,247.3622,6132.0
2021-02-01 11:00:00,253.91,253.91,253.38,253.8,4340.0,247.4304,247.4304,246.9139,247.3232,4340.0
2021-02-01 11:05:00,253.91,254.4,253.9,254.4,8840.0,247.4304,247.9079,247.4207,247.9079,8840.0
2021-02-01 11:10:00,254.43,254.62,254.2,254.42,3284.0,247.9371,248.1223,247.713,247.9274,3284.0
2021-02-01 11:15:00,254.44,254.73,254.43,254.73,1420.0,247.9469,248.2295,247.9371,248.2295,1420.0
2021-02-01 11:20:00,254.73,255.1,254.73,255.05,4837.0,248.2295,248.59,248.2295,248.5413,4837.0
2021-02-01 11:25:00,255.09,255.33,255.03,255.27,5096.0,248.5803,248.8142,248.5218,248.7557,5096.0
2021-02-01 11:30:00,255.31,255.59,255.27,255.51,2975.0,248.7947,249.0675,248.7557,248.9896,2975.0
2021-02-01 11:35:00,255.54,255.58,255.44,255.47,3266.0,249.0188,249.0578,248.9214,248.9506,3266.0
2021-02-01 11:40:00,255.61,256.08,255.61,255.86,6640.0,249.087,249.545,249.087,249.3306,6640.0
2021-02-01 11:45:00,255.88,256.18,255.87,256.18,9056.0,249.3501,249.6425,249.3404,249.6425,9056.0
2021-02-01 11:50:00,256.17,256.25,256.06,256.17,2867.0,249.6327,249.7107,249.5255,249.6327,2867.0
2021-02-01 11:55:00,256.09,256.1,255.75,255.78,1611.0,249.5548,249.5645,249.2235,249.2527,1611.0
2021-02-01 12:00:00,255.83,256.25,255.83,256.11,6667.0,249.3014,249.7107,249.3014,249.5743,6667.0
2021-02-01 12:05:00,256.19,256.36,256.19,256.33,7354.0,249.6522,249.8179,249.6522,249.7887,7354.0
2021-02-01 12:10:00,256.35,256.67,256.31,256.56,2040.0,249.8081,250.12,249.7692,250.0128,2040.0
2021-02-01 12:15:00,256.77,256.81,256.74,256.78,5872.0,250.2174,250.2564,250.1882,250.2272,5872.0
2021-02-01 12:20:00,256.79,256.98,256.78,256.95,7992.0,250.2369,250.4221,250.2272,250.3928,7992.0
2021-02-01 12:25:00,256.99,257.06,256.87,256.92,7311.0,250.4318,250.5,250.3149,250.3636,7311.0
2021-02-01 12:30:00,257.0,257.05,256.71,256.75,5362.0,250.4416,250.4903,250.159,250.1979,5362.0
2021-02-01 12:35:00,256.78,256.82,256.71,256.78,7584.0,250.2272,250.2661,250.159,250.2272,7584.0
2021-02-01 12:40:00,256.93,256.93,256.67,256.67,2743.0,250.3733,250.3733,250.12,250.12,2743.0
2021-02-01 12:45:00,256.66,256.74,256.53,256.62,3708.0,250.1102,250.1882,249.9835,250.0712,3708.0
2021-02-01 12:50:00,256.64,257.05,256.64,257.05,3478.0,250.0907,250.4903,250.0907,250.4903,3478.0
2021-02-01 12:55:00,257.0,257.22,256.9,257.16,3922.0,250.4416,250.6559,250.3441,250.5975,3922.0
2021-02-01 13:00:00,257.21,257.24,256.99,257.0,6425.0,250.6462,250.6754,250.4318,250.4416,6425.0
2021-02-01 13:05:00,256.98,257.17,256.96,257.13,1860.0,250.4221,250.6072,250.4026,250.5682,1860.0
2021-02-01 13:10:00,256.93,257.12,256.93,257.05,1862.0,250.3733,250.5585,250.3733,250.4903,1862.0
2021-02-01 13:15:00,257.03,257.08,256.9,257.08,3372.0,250.4708,250.5195,250.3441,250.5195,3372.0
2021-02-01 13:20:00,257.08,257.33,257.08,257.33,4067.0,250.5195,250.7631,250.5195,250.7631,4067.0
2021-02-01 13:25:00,257.33,257.33,257.08,257.09,8751.0,250.7631,250.7631,250.5195,250.5293,8751.0
2021-02-01 13:30:00,257.15,257.25,257.15,257.25,1680.0,250.5877,250.6852,250.5877,250.6852,1680.0
2021-02-01 13:35:00,257.17,257.17,256.73,256.78,11741.0,250.6072,250.6072,250.1784,250.2272,11741.0
2021-02-01 13:40:00,256.81,256.83,256.63,256.66,3378.0,250.2564,250.2759,250.081,250.1102,3378.0
2021-02-01 13:45:00,256.79,256.79,256.53,256.72,7447.0,250.2369,250.2369,249.9835,250.1687,7447.0
2021-02-01 13:50:00,256.72,256.93,256.69,256.89,16518.0,250.1687,250.3733,250.1395,250.3344,16518.0
2021-02-01 13:55:00,256.93,257.13,256.89,257.13,7048.0,250.3733,250.5682,250.3344,250.5682,7048.0
2021-02-01 14:00:00,257.08,257.14,256.9,256.99,4089.0,250.5195,250.578,250.3441,250.4318,4089.0
2021-02-01 14:05:00,257.01,257.13,256.85,257.1,4378.0,250.4513,250.5682,250.2954,250.539,4378.0
2021-02-01 14:10:00,257.1,257.17,257.02,257.08,8685.0,250.539,250.6072,250.461,250.5195,8685.0
2021-02-01 14:15:00,257.12,257.29,257.11,257.2,8009.0,250.5585,250.7242,250.5487,250.6364,8009.0
2021-02-01 14:20:00,257.17,257.18,256.98,257.09,4448.0,250.6072,250.617,250.4221,250.5293,4448.0
2021-02-01 14:25:00,257.05,257.3,257.05,257.25,3117.0,250.4903,250.7339,250.4903,250.6852,3117.0
2021-02-01 14:30:00,257.28,257.28,257.14,257.2,5168.0,250.7144,250.7144,250.578,250.6364,5168.0
2021-02-01 14:35:00,257.14,257.19,256.88,256.92,3631.0,250.578,250.6267,250.3246,250.3636,3631.0
2021-02-01 14:40:00,257.09,257.33,257.02,257.28,2685.0,250.5293,250.7631,250.461,250.7144,2685.0
2021-02-01 14:45:00,257.31,257.38,257.29,257.37,5678.0,250.7436,250.8119,250.7242,250.8021,5678.0
2021-02-01 14:50:00,257.37,257.46,257.35,257.37,6624.0,250.8021,250.8898,250.7826,250.8021,6624.0
2021-02-01 14:55:00,257.4,257.4,257.05,257.05,2574.0,250.8313,250.8313,250.4903,250.4903,2574.0
2021-02-01 15:00:00,257.2,257.44,257.2,257.41,3286.0,250.6364,250.8703,250.6364,250.8411,3286.0
2021-02-01 15:05:00,257.42,257.44,257.26,257.38,11116.0,250.8508,250.8703,250.6949,250.8119,11116.0
2021-02-01 15:10:00,257.36,257.39,257.02,257.11,3493.0,250.7924,250.8216,250.461,250.5487,3493.0
2021-02-01 15:15:00,257.19,257.25,256.97,257.13,11383.0,250.6267,250.6852,250.4123,250.5682,11383.0
2021-02-01 15:20:00,257.21,257.21,256.84,257.0,50470.0,250.6462,250.6462,250.2856,250.4416,50470.0
2021-02-01 15:25:00,257.1,257.16,257.01,257.11,5891.0,250.539,250.5975,250.4513,250.5487,5891.0
2021-02-01 15:30:00,256.99,257.11,256.86,257.1,6181.0,250.4318,250.5487,250.3051,250.539,6181.0
2021-02-01 15:35:00,257.12,257.4,257.07,257.25,8055.0,250.5585,250.8313,250.5098,250.6852,8055.0
2021-02-01 15:40:00,257.21,257.37,257.02,257.37,6619.0,250.6462,250.8021,250.461,250.8021,6619.0
2021-02-01 15:45:00,257.28,257.31,257.16,257.28,5547.0,250.7144,250.7436,250.5975,250.7144,5547.0
2021-02-01 15:50:00,257.2,257.55,257.1,257.55,10180.0,250.6364,250.9775,250.539,250.9775,10180.0
2021-02-01 15:55:00,257.34,257.43,256.88,256.88,17420.0,250.7729,250.8606,250.3246,250.3246,17420.0
2021-02-02 09:30:00,259.36,260.15,259.36,260.04,38862.0,252.7413,253.5112,252.7413,253.404,38862.0
2021-02-02 09:35:00,260.24,260.73,260.01,260.38,10563.0,253.5989,254.0764,253.3747,253.7353,10563.0
2021-02-02 09:40:00,260.37,260.61,260.31,260.61,5030.0,253.7256,253.9594,253.6671,253.9594,5030.0
2021-02-02 09:45:00,260.67,261.07,260.56,260.92,10393.0,254.0179,254.4077,253.9107,254.2615,10393.0
2021-02-02 09:50:00,260.92,260.92,260.33,260.44,5173.0,254.2615,254.2615,253.6866,253.7938,5173.0
2021-02-02 09:55:00,260.77,260.93,260.3,260.3,2712.0,254.1153,254.2713,253.6573,253.6573,2712.0
2021-02-02 10:00:00,260.56,260.71,260.43,260.52,10149.0,253.9107,254.0569,253.784,253.8717,10149.0
2021-02-02 10:05:00,260.54,260.72,260.25,260.69,6438.0,253.8912,254.0666,253.6086,254.0374,6438.0
2021-02-02 10:10:00,260.83,260.83,260.4,260.69,6283.0,254.1738,254.1738,253.7548,254.0374,6283.0
2021-02-02 10:15:00,260.81,261.44,260.74,261.44,11688.0,254.1543,254.7682,254.0861,254.7682,11688.0
2021-02-02 10:20:00,261.44,261.45,261.17,261.28,6315.0,254.7682,254.778,254.5051,254.6123,6315.0
2021-02-02 10:25:00,261.23,261.26,260.76,260.76,6290.0,254.5636,254.5928,254.1056,254.1056,6290.0
2021-02-02 10:30:00,260.74,260.9,260.61,260.9,2586.0,254.0861,254.242,253.9594,254.242,2586.0
2021-02-02 10:35:00,260.88,261.12,260.88,261.03,3132.0,254.2225,254.4564,254.2225,254.3687,3132.0
2021-02-02 10:40:00,261.08,261.16,260.73,260.73,2549.0,254.4174,254.4954,254.0764,254.0764,2549.0
2021-02-02 10:45:00,260.79,261.1,260.54,261.08,2048.0,254.1348,254.4369,253.8912,254.4174,2048.0
2021-02-02 10:50:00,261.09,261.16,260.85,261.04,2964.0,254.4272,254.4954,254.1933,254.3785,2964.0
2021-02-02 10:55:00,261.03,261.19,261.0,261.11,6100.0,254.3687,254.5246,254.3395,254.4467,6100.0
2021-02-02 11:00:00,260.93,261.08,260.79,261.08,8258.0,254.2713,254.4174,254.1348,254.4174,8258.0
2021-02-02 11:05:00,261.05,261.14,261.0,261.04,2139.0,254.3882,254.4759,254.3395,254.3785,2139.0
2021-02-02 11:10:00,261.25,261.27,261.0,261.27,9754.0,254.5831,254.6026,254.3395,254.6026,9754.0
2021-02-02 11:15:00,261.26,261.39,261.18,261.39,6098.0,254.5928,254.7195,254.5149,254.7195,6098.0
2021-02-02 11:20:00,261.38,261.38,261.14,261.14,3034.0,254.7098,254.7098,254.4759,254.4759,3034.0
2021-02-02 11:25:00,261.17,261.35,261.17,261.3,11203.0,254.5051,254.6805,254.5051,254.6318,11203.0
2021-02-02 11:30:00,261.29,261.3,260.92,260.92,18578.0,254.6221,254.6318,254.2615,254.2615,18578.0
2021-02-02 11:35:00,261.0,261.38,261.0,261.25,4010.0,254.3395,254.7098,254.3395,254.5831,4010.0
2021-02-02 11:40:00,261.31,261.54,261.22,261.54,8048.0,254.6416,254.8657,254.5539,254.8657,8048.0
2021-02-02 11:45:00,261.55,261.63,261.52,261.58,8695.0,254.8754,254.9534,254.8462,254.9047,8695.0
2021-02-02 11:50:00,261.62,261.68,261.61,261.68,5036.0,254.9437,255.0021,254.9339,255.0021,5036.0
2021-02-02 11:55:00,261.73,261.91,261.69,261.88,3644.0,255.0508,255.2263,255.0119,255.197,3644.0
2021-02-02 12:00:00,261.88,261.88,261.75,261.75,3854.0,255.197,255.197,255.0703,255.0703,3854.0
2021-02-02 12:05:00,261.81,261.87,261.7,261.8,3062.0,255.1288,255.1873,255.0216,255.1191,3062.0
2021-02-02 12:10:00,261.8,261.99,261.8,261.99,2386.0,255.1191,255.3042,255.1191,255.3042,2386.0
2021-02-02 12:15:00,262.0,262.06,261.86,261.9,6427.0,255.314,255.3724,255.1775,255.2165,6427.0
2021-02-02 12:20:00,261.88,261.9,261.8,261.8,4433.0,255.197,255.2165,255.1191,255.1191,4433.0
2021-02-02 12:25:00,261.87,261.87,261.74,261.79,2484.0,255.1873,255.1873,255.0606,255.1093,2484.0
2021-02-02 12:30:00,261.92,262.0,261.91,261.94,3012.0,255.236,255.314,255.2263,255.2555,3012.0
2021-02-02 12:35:00,261.96,261.96,261.88,261.88,4632.0,255.275,255.275,255.197,255.197,4632.0
2021-02-02 12:40:00,261.88,261.93,261.8,261.89,2807.0,255.197,255.2457,255.1191,255.2068,2807.0
2021-02-02 12:45:00,261.95,261.95,261.74,261.77,3658.0,255.2652,255.2652,255.0606,255.0898,3658.0
2021-02-02 12:50:00,261.77,261.81,261.64,261.69,6973.0,255.0898,255.1288,254.9631,255.0119,6973.0
2021-02-02 12:55:00,261.67,261.85,261.63,261.83,8715.0,254.9924,255.1678,254.9534,255.1483,8715.0
2021-02-02 13:00:00,261.9,261.94,261.8,261.91,1859.0,255.2165,255.2555,255.1191,255.2263,1859.0
2021-02-02 13:05:00,261.88,261.88,261.76,261.76,2258.0,255.197,255.197,255.0801,255.0801,2258.0
2021-02-02 13:10:00,261.72,261.81,261.72,261.72,3360.0,255.0411,255.1288,255.0411,255.0411,3360.0
2021-02-02 13:15:00,261.73,261.75,261.38,261.38,4355.0,255.0508,255.0703,254.7098,254.7098,4355.0
2021-02-02 13:20:00,261.29,261.35,261.24,261.33,3155.0,254.6221,254.6805,254.5734,254.6611,3155.0
2021-02-02 13:25:00,261.31,261.48,261.28,261.44,11221.0,254.6416,254.8072,254.6123,254.7682,11221.0
2021-02-02 13:30:00,261.47,261.7,261.46,261.69,3808.0,254.7975,255.0216,254.7877,255.0119,3808.0
2021-02-02 13:35:00,261.66,261.86,261.65,261.86,5201.0,254.9826,255.1775,254.9729,255.1775,5201.0
2021-02-02 13:40:00,261.93,261.98,261.88,261.97,6301.0,255.2457,255.2945,255.197,255.2847,6301.0
2021-02-02 13:45:00,262.0,262.06,261.92,261.93,3362.0,255.314,255.3724,255.236,255.2457,3362.0
2021-02-02 13:50:00,261.91,261.92,261.8,261.83,1567.0,255.2263,255.236,255.1191,255.1483,1567.0
2021-02-02 13:55:00,261.86,261.96,261.81,261.95,4420.0,255.1775,255.275,255.1288,255.2652,4420.0
2021-02-02 14:00:00,261.9,262.0,261.78,261.87,5509.0,255.2165,255.314,255.0996,255.1873,5509.0
2021-02-02 14:05:00,261.94,262.01,261.9,261.94,3601.0,255.2555,255.3237,255.2165,255.2555,3601.0
2021-02-02 14:10:00,261.94,261.99,261.86,261.99,4659.0,255.2555,255.3042,255.1775,255.3042,4659.0
2021-02-02 14:15:00,261.96,261.98,261.75,261.91,2984.0,255.275,255.2945,255.0703,255.2263,2984.0
2021-02-02 14:20:00,262.01,262.01,261.79,261.81,4036.0,255.3237,255.3237,255.1093,255.1288,4036.0
2021-02-02 14:25:00,261.8,261.86,261.73,261.81,2663.0,255.1191,255.1775,255.0508,255.1288,2663.0
2021-02-02 14:30:00,261.87,261.93,261.8,261.9,2751.0,255.1873,255.2457,255.1191,255.2165,2751.0
2021-02-02 14:35:00,261.92,262.17,261.89,262.12,8529.0,255.236,255.4796,255.2068,255.4309,8529.0
2021-02-02 14:40:00,262.14,262.18,262.07,262.13,13053.0,255.4504,255.4894,255.3822,255.4406,13053.0
2021-02-02 14:45:00,262.14,262.24,262.1,262.21,9827.0,255.4504,255.5478,255.4114,255.5186,9827.0
2021-02-02 14:50:00,262.2,262.2,262.08,262.08,4988.0,255.5089,255.5089,255.3919,255.3919,4988.0
2021-02-02 14:55:00,262.07,262.18,262.02,262.13,4390.0,255.3822,255.4894,255.3334,255.4406,4390.0
2021-02-02 15:00:00,262.17,262.18,261.95,262.14,20201.0,255.4796,255.4894,255.2652,255.4504,20201.0
2021-02-02 15:05:00,262.11,262.13,261.97,262.0,12018.0,255.4211,255.4406,255.2847,255.314,12018.0
2021-02-02 15:10:00,261.91,261.94,261.76,261.8,4809.0,255.2263,255.2555,255.0801,255.1191,4809.0
2021-02-02 15:15:00,261.73,261.91,261.7,261.88,6483.0,255.0508,255.2263,255.0216,255.197,6483.0
2021-02-02 15:20:00,261.9,261.96,261.8,261.8,4037.0,255.2165,255.275,255.1191,255.1191,4037.0
2021-02-02 15:25:00,261.8,262.0,261.8,261.96,4219.0,255.1191,255.314,255.1191,255.275,4219.0
2021-02-02 15:30:00,261.94,261.99,261.72,261.82,6707.0,255.2555,255.3042,255.0411,255.1385,6707.0
2021-02-02 15:35:00,261.78,261.97,261.78,261.88,3565.0,255.0996,255.2847,255.0996,255.197,3565.0
2021-02-02 15:40:00,261.92,261.92,261.57,261.57,13351.0,255.236,255.236,254.8949,254.8949,13351.0
2021-02-02 15:45:00,261.6,261.92,261.59,261.86,2543.0,254.9242,255.236,254.9144,255.1775,2543.0
2021-02-02 15:50:00,261.88,262.04,261.68,261.68,10241.0,255.197,255.3529,255.0021,255.0021,10241.0
2021-02-02 15:55:00,261.61,261.65,261.17,261.28,29018.0,254.9339,254.9729,254.5051,254.6123,29018.0
2021-02-03 09:30:00,262.92,263.18,261.81,262.27,40642.0,256.2105,256.4638,255.1288,255.5771,40642.0
2021-02-03 09:35:00,262.52,262.68,261.68,261.68,8396.0,255.8207,255.9766,255.0021,255.0021,8396.0
2021-02-03 09:40:00,261.86,262.34,261.78,262.1,10715.0,255.1775,255.6453,255.0996,255.4114,10715.0
2021-02-03 09:45:00,262.15,262.33,261.89,262.19,10080.0,255.4601,255.6355,255.2068,255.4991,10080.0
2021-02-03 09:50:00,262.21,262.29,261.9,262.29,9690.0,255.5186,255.5966,255.2165,255.5966,9690.0
2021-02-03 09:55:00,262.4,262.87,262.29,262.82,5176.0,255.7037,256.1618,255.5966,256.113,5176.0
2021-02-03 10:00:00,262.78,262.85,262.34,262.71,11212.0,256.0741,256.1423,255.6453,256.0058,11212.0
2021-02-03 10:05:00,262.73,262.75,262.06,262.15,4995.0,256.0253,256.0448,255.3724,255.4601,4995.0
2021-02-03 10:10:00,261.78,262.02,261.53,261.63,4612.0,255.0996,255.3334,254.856,254.9534,4612.0
2021-02-03 10:15:00,261.69,261.97,261.34,261.35,5788.0,255.0119,255.2847,254.6708,254.6805,5788.0
2021-02-03 10:20:00,261.17,261.36,260.92,261.26,7429.0,254.5051,254.6903,254.2615,254.5928,7429.0
2021-02-03 10:25:00,261.32,261.32,260.45,260.45,11801.0,254.6513,254.6513,253.8035,253.8035,11801.0
2021-02-03 10:30:00,260.65,261.17,260.65,260.99,5997.0,253.9984,254.5051,253.9984,254.3297,5997.0
2021-02-03 10:35:00,260.66,260.97,260.5,260.97,4716.0,254.0082,254.3102,253.8522,254.3102,4716.0
2021-02-03 10:40:00,260.91,261.47,260.9,261.41,4651.0,254.2518,254.7975,254.242,254.739,4651.0
2021-02-03 10:45:00,261.44,261.49,261.25,261.28,4101.0,254.7682,254.817,254.5831,254.6123,4101.0
2021-02-03 10:50:00,261.11,261.53,260.87,261.25,4305.0,254.4467,254.856,254.2128,254.5831,4305.0
2021-02-03 10:55:00,261.26,261.36,261.2,261.23,3328.0,254.5928,254.6903,254.5344,254.5636,3328.0
2021-02-03 11:00:00,261.33,261.58,261.27,261.39,4781.0,254.6611,254.9047,254.6026,254.7195,4781.0
2021-02-03 11:05:00,261.43,261.63,261.4,261.56,8451.0,254.7585,254.9534,254.7293,254.8852,8451.0
2021-02-03 11:10:00,261.45,261.48,261.23,261.23,2151.0,254.778,254.8072,254.5636,254.5636,2151.0
2021-02-03 11:15:00,261.46,261.61,261.46,261.61,2281.0,254.7877,254.9339,254.7877,254.9339,2281.0
2021-02-03 11:20:00,261.54,261.78,261.5,261.66,8855.0,254.8657,255.0996,254.8267,254.9826,8855.0
2021-02-03 11:25:00,261.58,261.73,261.47,261.5,9098.0,254.9047,255.0508,254.7975,254.8267,9098.0
2021-02-03 11:30:00,261.55,261.62,261.36,261.62,2254.0,254.8754,254.9437,254.6903,254.9437,2254.0
2021-02-03 11:35:00,261.64,261.83,261.53,261.79,3614.0,254.9631,255.1483,254.856,255.1093,3614.0
2021-02-03 11:40:00,261.77,261.92,261.73,261.88,3466.0,255.0898,255.236,255.0508,255.197,3466.0
2021-02-03 11:45:00,261.91,261.91,261.81,261.88,6494.0,255.2263,255.2263,255.1288,255.197,6494.0
2021-02-03 11:50:00,261.91,261.95,261.74,261.9,3606.0,255.2263,255.2652,255.0606,255.2165,3606.0
2021-02-03 11:55:00,261.98,262.13,261.98,262.04,3115.0,255.2945,255.4406,255.2945,255.3529,3115.0
2021-02-03 12:00:00,262.1,262.16,262.04,262.13,1754.0,255.4114,255.4699,255.3529,255.4406,1754.0
2021-02-03 12:05:00,262.11,262.22,262.1,262.18,2299.0,255.4211,255.5283,255.4114,255.4894,2299.0
2021-02-03 12:10:00,262.11,262.17,261.96,261.96,2981.0,255.4211,255.4796,255.275,255.275,2981.0
2021-02-03 12:15:00,262.06,262.2,262.02,262.17,3651.0,255.3724,255.5089,255.3334,255.4796,3651.0
2021-02-03 12:20:00,262.21,262.31,262.11,262.11,3684.0,255.5186,255.616,255.4211,255.4211,3684.0
2021-02-03 12:25:00,262.18,262.19,262.07,262.12,3070.0,255.4894,255.4991,255.3822,255.4309,3070.0
2021-02-03 12:30:00,262.13,262.17,261.82,261.91,4957.0,255.4406,255.4796,255.1385,255.2263,4957.0
2021-02-03 12:35:00,261.92,262.14,261.84,262.14,6565.0,255.236,255.4504,255.158,255.4504,6565.0
2021-02-03 12:40:00,262.32,262.39,262.3,262.35,5709.0,255.6258,255.694,255.6063,255.655,5709.0
2021-02-03 12:45:00,262.33,262.46,262.33,262.4,2020.0,255.6355,255.7622,255.6355,255.7037,2020.0
2021-02-03 12:50:00,262.37,262.5,262.35,262.43,6008.0,255.6745,255.8012,255.655,255.733,6008.0
2021-02-03 12:55:00,262.39,262.44,262.3,262.4,3556.0,255.694,255.7427,255.6063,255.7037,3556.0
2021-02-03 13:00:00,262.44,262.46,262.29,262.29,4968.0,255.7427,255.7622,255.5966,255.5966,4968.0
2021-02-03 13:05:00,262.28,262.35,262.17,262.23,2845.0,255.5868,255.655,255.4796,255.5381,2845.0
2021-02-03 13:10:00,262.25,262.36,262.16,262.16,4380.0,255.5576,255.6648,255.4699,255.4699,4380.0
2021-02-03 13:15:00,262.21,262.26,262.01,262.01,6771.0,255.5186,255.5673,255.3237,255.3237,6771.0
2021-02-03 13:20:00,262.02,262.27,262.02,262.19,5955.0,255.3334,255.5771,255.3334,255.4991,5955.0
2021-02-03 13:25:00,262.2,262.26,262.15,262.25,6142.0,255.5089,255.5673,255.4601,255.5576,6142.0
2021-02-03 13:30:00,262.19,262.22,262.16,262.22,1572.0,255.4991,255.5283,255.4699,255.5283,1572.0
2021-02-03 13:35:00,262.31,262.53,262.31,262.49,3957.0,255.616,255.8304,255.616,255.7915,3957.0
2021-02-03 13:40:00,262.49,262.63,262.47,262.62,10012.0,255.7915,255.9279,255.772,255.9181,10012.0
2021-02-03 13:45:00,262.62,262.64,262.58,262.63,3408.0,255.9181,255.9376,255.8792,255.9279,3408.0
2021-02-03 13:50:00,262.61,262.63,262.48,262.53,2696.0,255.9084,255.9279,255.7817,255.8304,2696.0
2021-02-03 13:55:00,262.49,262.56,262.44,262.54,3338.0,255.7915,255.8597,255.7427,255.8402,3338.0
2021-02-03 14:00:00,262.55,262.58,262.44,262.47,4196.0,255.8499,255.8792,255.7427,255.772,4196.0
2021-02-03 14:05:00,262.56,262.62,262.51,262.61,1953.0,255.8597,255.9181,255.8109,255.9084,1953.0
2021-02-03 14:10:00,262.59,262.59,262.45,262.48,4093.0,255.8889,255.8889,255.7525,255.7817,4093.0
2021-02-03 14:15:00,262.42,262.46,262.26,262.26,14419.0,255.7232,255.7622,255.5673,255.5673,14419.0
2021-02-03 14:20:00,262.35,262.55,262.33,262.53,6018.0,255.655,255.8499,255.6355,255.8304,6018.0
2021-02-03 14:25:00,262.52,262.58,262.47,262.53,2006.0,255.8207,255.8792,255.772,255.8304,2006.0
2021-02-03 14:30:00,262.52,262.61,262.52,262.52,4485.0,255.8207,255.9084,255.8207,255.8207,4485.0
2021-02-03 14:35:00,262.53,262.62,262.49,262.54,7760.0,255.8304,255.9181,255.7915,255.8402,7760.0
2021-02-03 14:40:00,262.51,262.52,262.23,262.24,5637.0,255.8109,255.8207,255.5381,255.5478,5637.0
2021-02-03 14:45:00,262.28,262.4,262.17,262.26,3937.0,255.5868,255.7037,255.4796,255.5673,3937.0
2021-02-03 14:50:00,262.24,262.24,262.11,262.22,1461.0,255.5478,255.5478,255.4211,255.5283,1461.0
2021-02-03 14:55:00,262.23,262.31,261.97,261.98,9502.0,255.5381,255.616,255.2847,255.2945,9502.0
2021-02-03 15:00:00,261.9,262.02,261.8,261.8,4938.0,255.2165,255.3334,255.1191,255.1191,4938.0
2021-02-03 15:05:00,261.82,262.06,261.78,262.01,4457.0,255.1385,255.3724,255.0996,255.3237,4457.0
2021-02-03 15:10:00,261.98,261.98,261.79,261.9,2224.0,255.2945,255.2945,255.1093,255.2165,2224.0
2021-02-03 15:15:00,261.89,262.0,261.41,261.42,6191.0,255.2068,255.314,254.739,254.7488,6191.0
2021-02-03 15:20:00,261.3,261.6,261.3,261.55,3346.0,254.6318,254.9242,254.6318,254.8754,3346.0
2021-02-03 15:25:00,261.56,261.59,261.18,261.19,2075.0,254.8852,254.9144,254.5149,254.5246,2075.0
2021-02-03 15:30:00,261.23,261.41,261.14,261.4,8348.0,254.5636,254.739,254.4759,254.7293,8348.0
2021-02-03 15:35:00,261.48,261.48,261.31,261.31,7375.0,254.8072,254.8072,254.6416,254.6416,7375.0
2021-02-03 15:40:00,261.31,261.67,261.29,261.47,6060.0,254.6416,254.9924,254.6221,254.7975,6060.0
2021-02-03 15:45:00,261.51,261.59,261.21,261.26,3824.0,254.8365,254.9144,254.5441,254.5928,3824.0
2021-02-03 15:50:00,261.09,261.35,261.05,261.23,12792.0,254.4272,254.6805,254.3882,254.5636,12792.0
2021-02-03 15:55:00,261.16,261.28,260.75,260.75,14864.0,254.4954,254.6123,254.0959,254.0959,14864.0
2021-02-04 09:30:00,262.03,262.4,261.75,261.8,27326.0,255.3432,255.7037,255.0703,255.1191,27326.0
2021-02-04 09:35:00,261.6,262.02,261.23,262.02,4813.0,254.9242,255.3334,254.5636,255.3334,4813.0
2021-02-04 09:40:00,262.04,262.04,261.63,261.8,3905.0,255.3529,255.3529,254.9534,255.1191,3905.0
2021-02-04 09:45:00,261.88,262.28,261.86,262.28,4192.0,255.197,255.5868,255.1775,255.5868,4192.0
2021-02-04 09:50:00,262.11,262.14,261.82,262.01,10716.0,255.4211,255.4504,255.1385,255.3237,10716.0
2021-02-04 09:55:00,262.06,262.08,261.61,262.06,4495.0,255.3724,255.3919,254.9339,255.3724,4495.0
2021-02-04 10:00:00,262.11,262.11,261.34,261.35,7669.0,255.4211,255.4211,254.6708,254.6805,7669.0
2021-02-04 10:05:00,261.69,261.87,261.63,261.82,1345.0,255.0119,255.1873,254.9534,255.1385,1345.0
2021-02-04 10:10:00,261.93,262.03,261.9,262.03,9354.0,255.2457,255.3432,255.2165,255.3432,9354.0
2021-02-04 10:15:00,262.13,262.34,262.13,262.32,11524.0,255.4406,255.6453,255.4406,255.6258,11524.0
2021-02-04 10:20:00,262.25,262.44,262.2,262.4,1907.0,255.5576,255.7427,255.5089,255.7037,1907.0
2021-02-04 10:25:00,262.09,262.09,261.78,261.84,2273.0,255.4017,255.4017,255.0996,255.158,2273.0
2021-02-04 10:30:00,261.77,262.01,261.76,261.83,5786.0,255.0898,255.3237,255.0801,255.1483,5786.0
2021-02-04 10:35:00,261.84,262.06,261.75,261.8,2441.0,255.158,255.3724,255.0703,255.1191,2441.0
2021-02-04 10:40:00,261.95,262.06,261.94,262.0,1003.0,255.2652,255.3724,255.2555,255.314,1003.0
2021-02-04 10:45:00,261.97,262.09,261.94,262.03,2887.0,255.2847,255.4017,255.2555,255.3432,2887.0
2021-02-04 10:50:00,262.17,262.4,262.16,262.4,5709.0,255.4796,255.7037,255.4699,255.7037,5709.0
2021-02-04 10:55:00,262.38,262.45,262.2,262.26,4439.0,255.6843,255.7525,255.5089,255.5673,4439.0
2021-02-04 11:00:00,262.2,262.43,262.2,262.35,8452.0,255.5089,255.733,255.5089,255.655,8452.0
2021-02-04 11:05:00,262.31,262.41,262.26,262.4,1344.0,255.616,255.7135,255.5673,255.7037,1344.0
2021-02-04 11:10:00,262.31,262.31,262.04,262.1,4921.0,255.616,255.616,255.3529,255.4114,4921.0
2021-02-04 11:15:00,262.25,262.27,262.08,262.13,2368.0,255.5576,255.5771,255.3919,255.4406,2368.0
2021-02-04 11:20:00,262.11,262.33,262.11,262.33,26703.0,255.4211,255.6355,255.4211,255.6355,26703.0
2021-02-04 11:25:00,262.35,262.48,262.29,262.36,5947.0,255.655,255.7817,255.5966,255.6648,5947.0
2021-02-04 11:30:00,262.39,262.43,262.3,262.37,2339.0,255.694,255.733,255.6063,255.6745,2339.0
2021-02-04 11:35:00,262.43,262.45,262.42,262.45,2973.0,255.733,255.7525,255.7232,255.7525,2973.0
2021-02-04 11:40:00,262.33,262.46,262.24,262.25,2054.0,255.6355,255.7622,255.5478,255.5576,2054.0
2021-02-04 11:45:00,262.23,262.61,262.18,262.57,3399.0,255.5381,255.9084,255.4894,255.8694,3399.0
2021-02-04 11:50:00,262.64,262.64,262.41,262.5,12505.0,255.9376,255.9376,255.7135,255.8012,12505.0
2021-02-04 11:55:00,262.56,262.62,262.55,262.59,1822.0,255.8597,255.9181,255.8499,255.8889,1822.0
2021-02-04 12:00:00,262.6,262.77,262.59,262.7,1851.0,255.8986,256.0643,255.8889,255.9961,1851.0
2021-02-04 12:05:00,262.59,262.78,262.58,262.77,8696.0,255.8889,256.0741,255.8792,256.0643,8696.0
2021-02-04 12:10:00,262.77,262.79,262.69,262.75,9787.0,256.0643,256.0838,255.9863,256.0448,9787.0
2021-02-04 12:15:00,262.79,262.86,262.79,262.82,2494.0,256.0838,256.152,256.0838,256.113,2494.0
2021-02-04 12:20:00,262.75,262.77,262.68,262.69,4571.0,256.0448,256.0643,255.9766,255.9863,4571.0
2021-02-04 12:25:00,262.69,262.72,262.6,262.63,3176.0,255.9863,256.0156,255.8986,255.9279,3176.0
2021-02-04 12:30:00,262.65,262.68,262.64,262.64,4801.0,255.9474,255.9766,255.9376,255.9376,4801.0
2021-02-04 12:35:00,262.71,262.85,262.71,262.71,794.0,256.0058,256.1423,256.0058,256.0058,794.0
2021-02-04 12:40:00,262.66,262.76,262.66,262.69,1627.0,255.9571,256.0546,255.9571,255.9863,1627.0
2021-02-04 12:45:00,262.68,262.74,262.62,262.67,1041.0,255.9766,256.0351,255.9181,255.9669,1041.0
2021-02-04 12:50:00,262.67,262.69,262.51,262.62,9236.0,255.9669,255.9863,255.8109,255.9181,9236.0
2021-02-04 12:55:00,262.62,262.66,262.61,262.65,1117.0,255.9181,255.9571,255.9084,255.9474,1117.0
2021-02-04 13:00:00,262.64,262.77,262.64,262.77,1956.0,255.9376,256.0643,255.9376,256.0643,1956.0
2021-02-04 13:05:00,262.72,262.78,262.71,262.73,3198.0,256.0156,256.0741,256.0058,256.0253,3198.0
2021-02-04 13:10:00,262.76,262.98,262.76,262.98,1942.0,256.0546,256.2689,256.0546,256.2689,1942.0
2021-02-04 13:15:00,262.96,263.03,262.95,262.96,7306.0,256.2495,256.3177,256.2397,256.2495,7306.0
2021-02-04 13:20:00,262.94,263.07,262.94,263.0,6003.0,256.23,256.3567,256.23,256.2884,6003.0
2021-02-04 13:25:00,263.07,263.07,262.98,263.04,6626.0,256.3567,256.3567,256.2689,256.3274,6626.0
2021-02-04 13:30:00,263.07,263.09,263.03,263.04,1484.0,256.3567,256.3761,256.3177,256.3274,1484.0
2021-02-04 13:35:00,263.0,263.04,262.96,263.03,7992.0,256.2884,256.3274,256.2495,256.3177,7992.0
2021-02-04 13:40:00,263.03,263.12,263.0,263.0,5251.0,256.3177,256.4054,256.2884,256.2884,5251.0
2021-02-04 13:45:00,263.0,263.15,262.98,263.15,8146.0,256.2884,256.4346,256.2689,256.4346,8146.0
2021-02-04 13:50:00,263.17,263.17,262.97,262.97,6928.0,256.4541,256.4541,256.2592,256.2592,6928.0
2021-02-04 13:55:00,263.06,263.07,263.0,263.02,2538.0,256.3469,256.3567,256.2884,256.3079,2538.0
2021-02-04 14:00:00,263.04,263.12,263.03,263.07,5116.0,256.3274,256.4054,256.3177,256.3567,5116.0
2021-02-04 14:05:00,263.07,263.15,263.03,263.03,10287.0,256.3567,256.4346,256.3177,256.3177,10287.0
2021-02-04 14:10:00,263.06,263.07,262.95,262.99,5983.0,256.3469,256.3567,256.2397,256.2787,5983.0
2021-02-04 14:15:00,262.97,263.03,262.93,262.96,5069.0,256.2592,256.3177,256.2202,256.2495,5069.0
2021-02-04 14:20:00,262.91,262.94,262.83,262.85,2200.0,256.2007,256.23,256.1228,256.1423,2200.0
2021-02-04 14:25:00,262.9,263.02,262.9,262.99,5557.0,256.191,256.3079,256.191,256.2787,5557.0
2021-02-04 14:30:00,262.98,263.03,262.95,262.99,6792.0,256.2689,256.3177,256.2397,256.2787,6792.0
2021-02-04 14:35:00,262.99,263.03,262.92,262.92,3158.0,256.2787,256.3177,256.2105,256.2105,3158.0
2021-02-04 14:40:00,262.96,263.02,262.94,263.0,4922.0,256.2495,256.3079,256.23,256.2884,4922.0
2021-02-04 14:45:00,262.96,263.09,262.95,263.08,2184.0,256.2495,256.3761,256.2397,256.3664,2184.0
2021-02-04 14:50:00,263.1,263.1,262.93,262.97,4227.0,256.3859,256.3859,256.2202,256.2592,4227.0
2021-02-04 14:55:00,262.96,263.21,262.96,263.13,7885.0,256.2495,256.4931,256.2495,256.4151,7885.0
2021-02-04 15:00:00,263.1,263.22,263.08,263.2,3137.0,256.3859,256.5028,256.3664,256.4833,3137.0
2021-02-04 15:05:00,263.15,263.22,263.11,263.21,1857.0,256.4346,256.5028,256.3956,256.4931,1857.0
2021-02-04 15:10:00,263.14,263.15,263.04,263.07,3520.0,256.4249,256.4346,256.3274,256.3567,3520.0
2021-02-04 15:15:00,263.16,263.16,262.99,263.04,3654.0,256.4444,256.4444,256.2787,256.3274,3654.0
2021-02-04 15:20:00,263.03,263.08,263.01,263.02,6331.0,256.3177,256.3664,256.2982,256.3079,6331.0
2021-02-04 15:25:00,263.01,263.11,263.01,263.11,5248.0,256.2982,256.3956,256.2982,256.3956,5248.0
2021-02-04 15:30:00,263.11,263.14,263.03,263.08,2120.0,256.3956,256.4249,256.3177,256.3664,2120.0
2021-02-04 15:35:00,263.11,263.17,263.06,263.06,6945.0,256.3956,256.4541,256.3469,256.3469,6945.0
2021-02-04 15:40:00,263.15,263.25,263.07,263.07,4043.0,256.4346,256.5321,256.3567,256.3567,4043.0
2021-02-04 15:45:00,263.12,263.23,263.1,263.18,11720.0,256.4054,256.5126,256.3859,256.4638,11720.0
2021-02-04 15:50:00,263.16,263.35,263.15,263.35,7204.0,256.4444,256.6295,256.4346,256.6295,7204.0
2021-02-04 15:55:00,263.44,263.78,263.37,263.76,8555.0,256.7172,257.0485,256.649,257.029,8555.0
2021-02-05 09:30:00,265.01,265.01,264.5,264.68,40458.0,258.2471,258.2471,257.7502,257.9256,40458.0
2021-02-05 09:35:00,264.37,264.55,264.34,264.51,4649.0,257.6235,257.7989,257.5942,257.7599,4649.0
2021-02-05 09:40:00,264.46,264.73,264.43,264.72,6197.0,257.7112,257.9743,257.6819,257.9645,6197.0
2021-02-05 09:45:00,264.7,264.87,264.49,264.72,13090.0,257.9451,258.1107,257.7404,257.9645,13090.0
2021-02-05 09:50:00,264.65,264.68,264.44,264.44,5411.0,257.8963,257.9256,257.6917,257.6917,5411.0
2021-02-05 09:55:00,264.13,264.17,264.01,264.08,5419.0,257.3896,257.4286,257.2727,257.3409,5419.0
2021-02-05 10:00:00,264.01,264.22,263.95,264.1,4332.0,257.2727,257.4773,257.2142,257.3604,4332.0
2021-02-05 10:05:00,264.18,264.46,264.16,264.4,4924.0,257.4383,257.7112,257.4188,257.6527,4924.0
2021-02-05 10:10:00,264.31,264.32,264.06,264.08,4653.0,257.565,257.5748,257.3214,257.3409,4653.0
2021-02-05 10:15:00,264.06,264.07,263.74,263.77,7752.0,257.3214,257.3311,257.0096,257.0388,7752.0
2021-02-05 10:20:00,263.78,263.99,263.72,263.99,2498.0,257.0485,257.2532,256.9901,257.2532,2498.0
2021-02-05 10:25:00,263.97,264.17,263.96,264.1,8234.0,257.2337,257.4286,257.2239,257.3604,8234.0
2021-02-05 10:30:00,264.09,264.09,263.89,263.96,3543.0,257.3506,257.3506,257.1557,257.2239,3543.0
2021-02-05 10:35:00,263.97,264.13,263.97,264.07,3203.0,257.2337,257.3896,257.2337,257.3311,3203.0
2021-02-05 10:40:00,264.08,264.1,263.88,264.09,5816.0,257.3409,257.3604,257.146,257.3506,5816.0
2021-02-05 10:45:00,264.15,264.29,264.05,264.29,4445.0,257.4091,257.5455,257.3116,257.5455,4445.0
2021-02-05 10:50:00,264.28,264.45,264.23,264.44,2875.0,257.5358,257.7014,257.487,257.6917,2875.0
2021-02-05 10:55:00,264.44,264.5,264.31,264.31,679.0,257.6917,257.7502,257.565,257.565,679.0
2021-02-05 11:00:00,264.45,264.56,264.41,264.47,23507.0,257.7014,257.8086,257.6625,257.7209,23507.0
2021-02-05 11:05:00,264.41,264.41,264.24,264.3,3311.0,257.6625,257.6625,257.4968,257.5553,3311.0
2021-02-05 11:10:00,264.25,264.25,264.11,264.19,2107.0,257.5065,257.5065,257.3701,257.4481,2107.0
2021-02-05 11:15:00,264.1,264.14,264.04,264.1,4004.0,257.3604,257.3993,257.3019,257.3604,4004.0
2021-02-05 11:20:00,264.02,264.26,264.02,264.23,2116.0,257.2824,257.5163,257.2824,257.487,2116.0
2021-02-05 11:25:00,264.16,264.18,264.03,264.13,5045.0,257.4188,257.4383,257.2922,257.3896,5045.0
2021-02-05 11:30:00,264.17,264.32,264.17,264.3,2549.0,257.4286,257.5748,257.4286,257.5553,2549.0
2021-02-05 11:35:00,264.36,264.55,264.35,264.55,2281.0,257.6137,257.7989,257.604,257.7989,2281.0
2021-02-05 11:40:00,264.56,264.61,264.45,264.6,6304.0,257.8086,257.8574,257.7014,257.8476,6304.0
2021-02-05 11:45:00,264.61,264.64,264.58,264.64,1683.0,257.8574,257.8866,257.8281,257.8866,1683.0
2021-02-05 11:50:00,264.61,264.66,264.43,264.43,4412.0,257.8574,257.9061,257.6819,257.6819,4412.0
2021-02-05 11:55:00,264.38,264.5,264.35,264.4,1823.0,257.6332,257.7502,257.604,257.6527,1823.0
2021-02-05 12:00:00,264.41,264.76,264.36,264.73,3808.0,257.6625,258.0035,257.6137,257.9743,3808.0
2021-02-05 12:05:00,264.73,264.78,264.7,264.74,2719.0,257.9743,258.023,257.9451,257.984,2719.0
2021-02-05 12:10:00,264.78,264.87,264.77,264.83,7054.0,258.023,258.1107,258.0133,258.0717,7054.0
2021-02-05 12:15:00,264.82,264.97,264.81,264.97,9506.0,258.062,258.2082,258.0522,258.2082,9506.0
2021-02-05 12:20:00,264.96,265.07,264.94,264.98,8299.0,258.1984,258.3056,258.1789,258.2179,8299.0
2021-02-05 12:25:00,264.97,265.07,264.95,265.0,6063.0,258.2082,258.3056,258.1887,258.2374,6063.0
2021-02-05 12:30:00,264.99,265.05,264.96,265.04,1224.0,258.2277,258.2861,258.1984,258.2764,1224.0
2021-02-05 12:35:00,265.0,265.09,265.0,265.09,2921.0,258.2374,258.3251,258.2374,258.3251,2921.0
2021-02-05 12:40:00,265.15,265.28,265.1,265.26,3344.0,258.3836,258.5103,258.3348,258.4908,3344.0
2021-02-05 12:45:00,265.25,265.35,265.23,265.32,3166.0,258.481,258.5785,258.4615,258.5492,3166.0
2021-02-05 12:50:00,265.36,265.41,265.34,265.39,3106.0,258.5882,258.6369,258.5687,258.6174,3106.0
2021-02-05 12:55:00,265.42,265.44,265.36,265.44,1116.0,258.6467,258.6662,258.5882,258.6662,1116.0
2021-02-05 13:00:00,265.5,265.5,265.31,265.32,4347.0,258.7246,258.7246,258.5395,258.5492,4347.0
2021-02-05 13:05:00,265.32,265.38,265.25,265.32,4964.0,258.5492,258.6077,258.481,258.5492,4964.0
2021-02-05 13:10:00,265.37,265.43,265.34,265.43,3409.0,258.598,258.6564,258.5687,258.6564,3409.0
2021-02-05 13:15:00,265.43,265.58,265.39,265.58,10978.0,258.6564,258.8026,258.6174,258.8026,10978.0
2021-02-05 13:20:00,265.57,265.57,265.34,265.34,8920.0,258.7929,258.7929,258.5687,258.5687,8920.0
2021-02-05 13:25:00,265.39,265.4,265.28,265.29,6224.0,258.6174,258.6272,258.5103,258.52,6224.0
2021-02-05 13:30:00,265.28,265.34,265.14,265.19,5035.0,258.5103,258.5687,258.3738,258.4225,5035.0
2021-02-05 13:35:00,265.22,265.33,265.2,265.31,6009.0,258.4518,258.559,258.4323,258.5395,6009.0
2021-02-05 13:40:00,265.3,265.34,265.23,265.23,10528.0,258.5297,258.5687,258.4615,258.4615,10528.0
2021-02-05 13:45:00,265.23,265.26,265.11,265.11,3063.0,258.4615,258.4908,258.3446,258.3446,3063.0
2021-02-05 13:50:00,265.07,265.07,264.83,264.83,3669.0,258.3056,258.3056,258.0717,258.0717,3669.0
2021-02-05 13:55:00,264.85,264.92,264.7,264.72,6558.0,258.0912,258.1594,257.9451,257.9645,6558.0
2021-02-05 14:00:00,264.7,264.84,264.55,264.8,2213.0,257.9451,258.0815,257.7989,258.0425,2213.0
2021-02-05 14:05:00,264.81,264.96,264.81,264.92,21299.0,258.0522,258.1984,258.0522,258.1594,21299.0
2021-02-05 14:10:00,264.93,265.05,264.93,265.03,4275.0,258.1692,258.2861,258.1692,258.2666,4275.0
2021-02-05 14:15:00,265.0,265.05,264.91,264.92,2915.0,258.2374,258.2861,258.1497,258.1594,2915.0
2021-02-05 14:20:00,264.93,264.93,264.81,264.89,4967.0,258.1692,258.1692,258.0522,258.1302,4967.0
2021-02-05 14:25:00,264.91,265.1,264.91,265.08,6045.0,258.1497,258.3348,258.1497,258.3154,6045.0
2021-02-05 14:30:00,265.08,265.2,265.04,265.1,5230.0,258.3154,258.4323,258.2764,258.3348,5230.0
2021-02-05 14:35:00,265.1,265.13,265.0,265.13,2888.0,258.3348,258.3641,258.2374,258.3641,2888.0
2021-02-05 14:40:00,265.1,265.11,264.99,264.99,10097.0,258.3348,258.3446,258.2277,258.2277,10097.0
2021-02-05 14:45:00,264.94,265.08,264.86,264.88,5897.0,258.1789,258.3154,258.101,258.1205,5897.0
2021-02-05 14:50:00,264.81,264.86,264.71,264.82,2614.0,258.0522,258.101,257.9548,258.062,2614.0
2021-02-05 14:55:00,264.76,264.95,264.76,264.87,5515.0,258.0035,258.1887,258.0035,258.1107,5515.0
2021-02-05 15:00:00,264.89,264.92,264.73,264.75,9668.0,258.1302,258.1594,257.9743,257.9938,9668.0
2021-02-05 15:05:00,264.68,264.81,264.63,264.68,4737.0,257.9256,258.0522,257.8768,257.9256,4737.0
2021-02-05 15:10:00,264.67,264.78,264.61,264.78,6079.0,257.9158,258.023,257.8574,258.023,6079.0
2021-02-05 15:15:00,264.79,264.99,264.79,264.91,3856.0,258.0328,258.2277,258.0328,258.1497,3856.0
2021-02-05 15:20:00,264.91,264.98,264.75,264.9,4532.0,258.1497,258.2179,257.9938,258.14,4532.0
2021-02-05 15:25:00,264.9,264.97,264.48,264.54,4505.0,258.14,258.2082,257.7307,257.7891,4505.0
2021-02-05 15:30:00,264.58,264.71,264.57,264.7,6172.0,257.8281,257.9548,257.8184,257.9451,6172.0
2021-02-05 15:35:00,264.79,264.89,264.64,264.66,10145.0,258.0328,258.1302,257.8866,257.9061,10145.0
2021-02-05 15:40:00,264.67,264.8,264.65,264.7,3503.0,257.9158,258.0425,257.8963,257.9451,3503.0
2021-02-05 15:45:00,264.71,264.9,264.66,264.66,7086.0,257.9548,258.14,257.9061,257.9061,7086.0
2021-02-05 15:50:00,264.66,264.88,264.64,264.86,21563.0,257.9061,258.1205,257.8866,258.101,21563.0
2021-02-05 15:55:00,264.89,265.12,264.89,265.1,10527.0,258.1302,258.3543,258.1302,258.3348,10527.0
2021-02-08 09:30:00,266.47,266.47,265.84,266.08,45801.0,259.6699,259.6699,259.056,259.2898,45801.0
2021-02-08 09:35:00,266.1,266.29,266.0,266.05,16373.0,259.3093,259.4945,259.2119,259.2606,16373.0
2021-02-08 09:40:00,266.05,266.42,265.97,266.32,4158.0,259.2606,259.6212,259.1826,259.5237,4158.0
2021-02-08 09:45:00,266.27,266.49,266.16,266.28,3791.0,259.475,259.6894,259.3678,259.4847,3791.0
2021-02-08 09:50:00,266.18,266.28,265.98,266.05,13869.0,259.3873,259.4847,259.1924,259.2606,13869.0
2021-02-08 09:55:00,266.12,266.39,266.12,266.26,5286.0,259.3288,259.5919,259.3288,259.4652,5286.0
2021-02-08 10:00:00,266.2,266.45,266.08,266.41,8385.0,259.4068,259.6504,259.2898,259.6114,8385.0
2021-02-08 10:05:00,266.48,266.72,266.35,266.69,5129.0,259.6796,259.9135,259.5529,259.8843,5129.0
2021-02-08 10:10:00,266.69,266.72,266.33,266.37,7015.0,259.8843,259.9135,259.5335,259.5724,7015.0
2021-02-08 10:15:00,266.38,266.48,266.23,266.42,3813.0,259.5822,259.6796,259.436,259.6212,3813.0
2021-02-08 10:20:00,266.4,266.4,265.94,265.94,14959.0,259.6017,259.6017,259.1534,259.1534,14959.0
2021-02-08 10:25:00,265.91,266.06,265.81,265.98,8979.0,259.1242,259.2703,259.0267,259.1924,8979.0
2021-02-08 10:30:00,265.98,266.09,265.87,266.08,2166.0,259.1924,259.2996,259.0852,259.2898,2166.0
2021-02-08 10:35:00,266.07,266.15,266.01,266.09,7844.0,259.2801,259.3581,259.2216,259.2996,7844.0
2021-02-08 10:40:00,266.07,266.23,266.07,266.21,6065.0,259.2801,259.436,259.2801,259.4165,6065.0
2021-02-08 10:45:00,266.23,266.4,266.17,266.27,4248.0,259.436,259.6017,259.3775,259.475,4248.0
2021-02-08 10:50:00,266.25,266.29,266.06,266.06,4959.0,259.4555,259.4945,259.2703,259.2703,4959.0
2021-02-08 10:55:00,266.23,266.34,266.12,266.34,13069.0,259.436,259.5432,259.3288,259.5432,13069.0
2021-02-08 11:00:00,266.31,266.32,266.13,266.13,2384.0,259.514,259.5237,259.3386,259.3386,2384.0
2021-02-08 11:05:00,266.1,266.11,265.98,266.01,5116.0,259.3093,259.3191,259.1924,259.2216,5116.0
2021-02-08 11:10:00,266.06,266.07,265.71,265.71,7576.0,259.2703,259.2801,258.9293,258.9293,7576.0
2021-02-08 11:15:00,265.67,265.82,265.67,265.77,2863.0,258.8903,259.0365,258.8903,258.9877,2863.0
2021-02-08 11:20:00,265.77,265.87,265.77,265.82,5249.0,258.9877,259.0852,258.9877,259.0365,5249.0
2021-02-08 11:25:00,265.8,265.8,265.58,265.65,11317.0,259.017,259.017,258.8026,258.8708,11317.0
2021-02-08 11:30:00,265.64,265.64,265.19,265.23,5855.0,258.8611,258.8611,258.4225,258.4615,5855.0
2021-02-08 11:35:00,265.18,265.31,265.15,265.22,1708.0,258.4128,258.5395,258.3836,258.4518,1708.0
2021-02-08 11:40:00,265.15,265.19,264.98,265.07,5308.0,258.3836,258.4225,258.2179,258.3056,5308.0
2021-02-08 11:45:00,265.11,265.42,265.09,265.38,8531.0,258.3446,258.6467,258.3251,258.6077,8531.0
2021-02-08 11:50:00,265.42,265.47,265.41,265.43,3065.0,258.6467,258.6954,258.6369,258.6564,3065.0
2021-02-08 11:55:00,265.43,265.53,265.39,265.49,6165.0,258.6564,258.7539,258.6174,258.7149,6165.0
2021-02-08 12:00:00,265.51,265.55,265.49,265.49,1615.0,258.7344,258.7734,258.7149,258.7149,1615.0
2021-02-08 12:05:00,265.54,265.55,265.47,265.48,3024.0,258.7636,258.7734,258.6954,258.7051,3024.0
2021-02-08 12:10:00,265.59,265.69,265.58,265.64,3381.0,258.8123,258.9098,258.8026,258.8611,3381.0
2021-02-08 12:15:00,265.66,265.68,265.58,265.58,2553.0,258.8806,258.9,258.8026,258.8026,2553.0
2021-02-08 12:20:00,265.56,265.75,265.56,265.74,5051.0,258.7831,258.9683,258.7831,258.9585,5051.0
2021-02-08 12:25:00,265.76,265.78,265.63,265.63,8714.0,258.978,258.9975,258.8513,258.8513,8714.0
2021-02-08 12:30:00,265.6,265.67,265.57,265.67,3411.0,258.8221,258.8903,258.7929,258.8903,3411.0
2021-02-08 12:35:00,265.68,265.69,265.58,265.58,4233.0,258.9,258.9098,258.8026,258.8026,4233.0
2021-02-08 12:40:00,265.57,265.64,265.57,265.64,2704.0,258.7929,258.8611,258.7929,258.8611,2704.0
2021-02-08 12:45:00,265.71,265.72,265.65,265.69,3097.0,258.9293,258.939,258.8708,258.9098,3097.0
2021-02-08 12:50:00,265.66,265.66,265.5,265.51,2629.0,258.8806,258.8806,258.7246,258.7344,2629.0
2021-02-08 12:55:00,265.53,265.54,265.37,265.46,4785.0,258.7539,258.7636,258.598,258.6857,4785.0
2021-02-08 13:00:00,265.46,265.46,265.35,265.35,7236.0,258.6857,258.6857,258.5785,258.5785,7236.0
2021-02-08 13:05:00,265.34,265.52,265.34,265.39,2259.0,258.5687,258.7441,258.5687,258.6174,2259.0
2021-02-08 13:10:00,265.39,265.46,265.38,265.44,1611.0,258.6174,258.6857,258.6077,258.6662,1611.0
2021-02-08 13:15:00,265.44,265.58,265.41,265.57,3424.0,258.6662,258.8026,258.6369,258.7929,3424.0
2021-02-08 13:20:00,265.59,265.59,265.48,265.55,1003.0,258.8123,258.8123,258.7051,258.7734,1003.0
2021-02-08 13:25:00,265.57,265.61,265.51,265.55,11551.0,258.7929,258.8318,258.7344,258.7734,11551.0
2021-02-08 13:30:00,265.56,265.72,265.55,265.71,11871.0,258.7831,258.939,258.7734,258.9293,11871.0
2021-02-08 13:35:00,265.71,265.76,265.67,265.71,9994.0,258.9293,258.978,258.8903,258.9293,9994.0
2021-02-08 13:40:00,265.72,265.75,265.69,265.7,3688.0,258.939,258.9683,258.9098,258.9195,3688.0
2021-02-08 13:45:00,265.74,265.75,265.6,265.63,5953.0,258.9585,258.9683,258.8221,258.8513,5953.0
2021-02-08 13:50:00,265.63,265.65,265.2,265.2,4408.0,258.8513,258.8708,258.4323,258.4323,4408.0
2021-02-08 13:55:00,265.23,265.37,265.22,265.32,2457.0,258.4615,258.598,258.4518,258.5492,2457.0
2021-02-08 14:00:00,265.34,265.48,265.32,265.42,6189.0,258.5687,258.7051,258.5492,258.6467,6189.0
2021-02-08 14:05:00,265.46,265.52,265.44,265.47,1685.0,258.6857,258.7441,258.6662,258.6954,1685.0
2021-02-08 14:10:00,265.46,265.49,265.38,265.49,4667.0,258.6857,258.7149,258.6077,258.7149,4667.0
2021-02-08 14:15:00,265.43,265.43,265.31,265.31,2177.0,258.6564,258.6564,258.5395,258.5395,2177.0
2021-02-08 14:20:00,265.31,265.48,265.29,265.43,42622.0,258.5395,258.7051,258.52,258.6564,42622.0
2021-02-08 14:25:00,265.45,265.48,265.33,265.4,5715.0,258.6759,258.7051,258.559,258.6272,5715.0
2021-02-08 14:30:00,265.38,265.43,265.26,265.41,4521.0,258.6077,258.6564,258.4908,258.6369,4521.0
2021-02-08 14:35:00,265.39,265.47,265.3,265.43,7291.0,258.6174,258.6954,258.5297,258.6564,7291.0
2021-02-08 14:40:00,265.41,265.43,265.36,265.43,3027.0,258.6369,258.6564,258.5882,258.6564,3027.0
2021-02-08 14:45:00,265.44,265.45,265.32,265.34,2556.0,258.6662,258.6759,258.5492,258.5687,2556.0
2021-02-08 14:50:00,265.37,265.43,265.37,265.43,2422.0,258.598,258.6564,258.598,258.6564,2422.0
2021-02-08 14:55:00,265.42,265.61,265.42,265.59,4003.0,258.6467,258.8318,258.6467,258.8123,4003.0
2021-02-08 15:00:00,265.59,265.66,265.58,265.64,3816.0,258.8123,258.8806,258.8026,258.8611,3816.0
2021-02-08 15:05:00,265.66,265.7,265.62,265.64,19414.0,258.8806,258.9195,258.8416,258.8611,19414.0
2021-02-08 15:10:00,265.63,265.73,265.63,265.71,3845.0,258.8513,258.9488,258.8513,258.9293,3845.0
2021-02-08 15:15:00,265.73,265.74,265.67,265.68,3916.0,258.9488,258.9585,258.8903,258.9,3916.0
2021-02-08 15:20:00,265.64,265.7,265.62,265.68,4960.0,258.8611,258.9195,258.8416,258.9,4960.0
2021-02-08 15:25:00,265.68,265.71,265.59,265.7,6146.0,258.9,258.9293,258.8123,258.9195,6146.0
2021-02-08 15:30:00,265.72,265.81,265.71,265.75,6895.0,258.939,259.0267,258.9293,258.9683,6895.0
2021-02-08 15:35:00,265.68,265.81,265.68,265.8,8494.0,258.9,259.0267,258.9,259.017,8494.0
2021-02-08 15:40:00,265.78,265.94,265.74,265.9,6301.0,258.9975,259.1534,258.9585,259.1144,6301.0
2021-02-08 15:45:00,265.91,265.95,265.83,265.87,6817.0,259.1242,259.1632,259.0462,259.0852,6817.0
2021-02-08 15:50:00,265.82,266.2,265.82,266.2,10971.0,259.0365,259.4068,259.0365,259.4068,10971.0
2021-02-08 15:55:00,266.22,266.5,266.14,266.48,19860.0,259.4263,259.6991,259.3483,259.6796,19860.0
2021-02-09 09:30:00,265.73,266.42,265.73,266.32,53415.0,258.9488,259.6212,258.9488,259.5237,53415.0
2021-02-09 09:35:00,266.43,266.58,266.2,266.2,14375.0,259.6309,259.7771,259.4068,259.4068,14375.0
2021-02-09 09:40:00,266.24,266.58,266.15,266.58,5675.0,259.4458,259.7771,259.3581,259.7771,5675.0
2021-02-09 09:45:00,266.66,266.81,266.43,266.5,12726.0,259.855,260.0012,259.6309,259.6991,12726.0
2021-02-09 09:50:00,266.54,266.85,266.54,266.84,6010.0,259.7381,260.0402,259.7381,260.0304,6010.0
2021-02-09 09:55:00,266.87,267.12,266.86,267.07,11876.0,260.0597,260.3033,260.0499,260.2546,11876.0
2021-02-09 10:00:00,266.92,267.23,266.92,267.07,7324.0,260.1084,260.4105,260.1084,260.2546,7324.0
2021-02-09 10:05:00,267.0,267.22,266.91,267.14,11829.0,260.1864,260.4007,260.0987,260.3228,11829.0
2021-02-09 10:10:00,267.14,267.34,267.13,267.3,5665.0,260.3228,260.5177,260.313,260.4787,5665.0
2021-02-09 10:15:00,267.31,267.32,267.23,267.3,2732.0,260.4884,260.4982,260.4105,260.4787,2732.0
2021-02-09 10:20:00,267.3,267.31,267.2,267.24,2811.0,260.4787,260.4884,260.3813,260.4202,2811.0
2021-02-09 10:25:00,267.3,267.3,267.03,267.09,12748.0,260.4787,260.4787,260.2156,260.2741,12748.0
2021-02-09 10:30:00,267.07,267.38,267.07,267.27,2031.0,260.2546,260.5567,260.2546,260.4495,2031.0
2021-02-09 10:35:00,267.33,267.41,267.25,267.35,4950.0,260.5079,260.5859,260.43,260.5274,4950.0
2021-02-09 10:40:00,267.41,267.41,267.23,267.23,5103.0,260.5859,260.5859,260.4105,260.4105,5103.0
2021-02-09 10:45:00,267.3,267.3,267.0,267.0,11577.0,260.4787,260.4787,260.1864,260.1864,11577.0
2021-02-09 10:50:00,267.03,267.09,266.99,267.0,10371.0,260.2156,260.2741,260.1766,260.1864,10371.0
2021-02-09 10:55:00,266.98,267.01,266.89,266.97,17230.0,260.1669,260.1961,260.0792,260.1571,17230.0
2021-02-09 11:00:00,266.85,266.92,266.83,266.86,4222.0,260.0402,260.1084,260.0207,260.0499,4222.0
2021-02-09 11:05:00,266.81,266.86,266.72,266.72,2336.0,260.0012,260.0499,259.9135,259.9135,2336.0
2021-02-09 11:10:00,266.58,266.59,266.44,266.57,3078.0,259.7771,259.7868,259.6407,259.7673,3078.0
2021-02-09 11:15:00,266.5,266.52,266.26,266.36,5651.0,259.6991,259.7186,259.4652,259.5627,5651.0
2021-02-09 11:20:00,266.32,266.47,266.32,266.47,1459.0,259.5237,259.6699,259.5237,259.6699,1459.0
2021-02-09 11:25:00,266.5,266.57,266.42,266.43,4847.0,259.6991,259.7673,259.6212,259.6309,4847.0
2021-02-09 11:30:00,266.38,266.68,266.37,266.63,5820.0,259.5822,259.8745,259.5724,259.8258,5820.0
2021-02-09 11:35:00,266.66,266.79,266.63,266.71,2107.0,259.855,259.9817,259.8258,259.9038,2107.0
2021-02-09 11:40:00,266.75,266.91,266.75,266.88,1577.0,259.9427,260.0987,259.9427,260.0694,1577.0
2021-02-09 11:45:00,266.85,266.91,266.81,266.9,1708.0,260.0402,260.0987,260.0012,260.0889,1708.0
2021-02-09 11:50:00,266.88,266.92,266.82,266.84,4201.0,260.0694,260.1084,260.011,260.0304,4201.0
2021-02-09 11:55:00,266.79,266.8,266.7,266.7,3578.0,259.9817,259.9915,259.894,259.894,3578.0
2021-02-09 12:00:00,266.67,266.67,266.56,266.6,1870.0,259.8648,259.8648,259.7576,259.7966,1870.0
2021-02-09 12:05:00,266.64,266.83,266.63,266.82,2557.0,259.8355,260.0207,259.8258,260.011,2557.0
2021-02-09 12:10:00,266.85,266.95,266.74,266.95,6894.0,260.0402,260.1376,259.933,260.1376,6894.0
2021-02-09 12:15:00,266.95,266.95,266.83,266.84,2477.0,260.1376,260.1376,260.0207,260.0304,2477.0
2021-02-09 12:20:00,266.82,266.83,266.77,266.8,13151.0,260.011,260.0207,259.9622,259.9915,13151.0
2021-02-09 12:25:00,266.81,266.87,266.77,266.79,3689.0,260.0012,260.0597,259.9622,259.9817,3689.0
2021-02-09 12:30:00,266.8,266.87,266.79,266.84,3151.0,259.9915,260.0597,259.9817,260.0304,3151.0
2021-02-09 12:35:00,266.86,266.86,266.77,266.81,1685.0,260.0499,260.0499,259.9622,260.0012,1685.0
2021-02-09 12:40:00,266.87,266.87,266.8,266.85,3537.0,260.0597,260.0597,259.9915,260.0402,3537.0
2021-02-09 12:45:00,266.85,266.86,266.74,266.83,4241.0,260.0402,260.0499,259.933,260.0207,4241.0
2021-02-09 12:50:00,266.85,266.97,266.83,266.96,5540.0,260.0402,260.1571,260.0207,260.1474,5540.0
2021-02-09 12:55:00,266.99,266.99,266.97,266.97,216.0,260.1766,260.1766,260.1571,260.1571,216.0
2021-02-09 13:00:00,266.83,266.85,266.75,266.85,2015.0,260.0207,260.0402,259.9427,260.0402,2015.0
2021-02-09 13:05:00,266.85,266.86,266.75,266.75,2386.0,260.0402,260.0499,259.9427,259.9427,2386.0
2021-02-09 13:10:00,266.81,266.84,266.76,266.79,5045.0,260.0012,260.0304,259.9525,259.9817,5045.0
2021-02-09 13:15:00,266.73,266.77,266.66,266.73,4285.0,259.9233,259.9622,259.855,259.9233,4285.0
2021-02-09 13:20:00,266.74,266.74,266.56,266.56,2924.0,259.933,259.933,259.7576,259.7576,2924.0
2021-02-09 13:25:00,266.57,266.67,266.54,266.54,3972.0,259.7673,259.8648,259.7381,259.7381,3972.0
2021-02-09 13:30:00,266.55,266.58,266.55,266.58,1045.0,259.7478,259.7771,259.7478,259.7771,1045.0
2021-02-09 13:35:00,266.62,266.73,266.53,266.7,7843.0,259.8161,259.9233,259.7284,259.894,7843.0
2021-02-09 13:40:00,266.65,266.74,266.6,266.6,5075.0,259.8453,259.933,259.7966,259.7966,5075.0
2021-02-09 13:45:00,266.6,266.65,266.45,266.5,4139.0,259.7966,259.8453,259.6504,259.6991,4139.0
2021-02-09 13:50:00,266.45,266.55,266.44,266.55,1493.0,259.6504,259.7478,259.6407,259.7478,1493.0
2021-02-09 13:55:00,266.6,266.66,266.59,266.59,10234.0,259.7966,259.855,259.7868,259.7868,10234.0
2021-02-09 14:00:00,266.68,266.72,266.65,266.68,2560.0,259.8745,259.9135,259.8453,259.8745,2560.0
2021-02-09 14:05:00,266.65,266.8,266.65,266.8,2507.0,259.8453,259.9915,259.8453,259.9915,2507.0
2021-02-09 14:10:00,266.8,266.8,266.71,266.72,7103.0,259.9915,259.9915,259.9038,259.9135,7103.0
2021-02-09 14:15:00,266.74,266.79,266.7,266.79,6280.0,259.933,259.9817,259.894,259.9817,6280.0
2021-02-09 14:20:00,266.81,266.82,266.76,266.78,9544.0,260.0012,260.011,259.9525,259.972,9544.0
2021-02-09 14:25:00,266.81,266.88,266.8,266.88,3379.0,260.0012,260.0694,259.9915,260.0694,3379.0
2021-02-09 14:30:00,266.89,266.92,266.85,266.91,5959.0,260.0792,260.1084,260.0402,260.0987,5959.0
2021-02-09 14:35:00,266.94,266.95,266.86,266.95,2800.0,260.1279,260.1376,260.0499,260.1376,2800.0
2021-02-09 14:40:00,266.96,266.96,266.87,266.94,6677.0,260.1474,260.1474,260.0597,260.1279,6677.0
2021-02-09 14:45:00,266.92,266.98,266.9,266.96,5557.0,260.1084,260.1669,260.0889,260.1474,5557.0
2021-02-09 14:50:00,266.93,267.03,266.9,267.03,9472.0,260.1181,260.2156,260.0889,260.2156,9472.0
2021-02-09 14:55:00,267.06,267.07,267.01,267.02,3550.0,260.2448,260.2546,260.1961,260.2058,3550.0
2021-02-09 15:00:00,267.03,267.05,266.94,267.05,6379.0,260.2156,260.2351,260.1279,260.2351,6379.0
2021-02-09 15:05:00,266.97,267.0,266.96,266.97,13488.0,260.1571,260.1864,260.1474,260.1571,13488.0
2021-02-09 15:10:00,266.97,267.01,266.87,267.0,5694.0,260.1571,260.1961,260.0597,260.1864,5694.0
2021-02-09 15:15:00,266.94,267.0,266.87,266.99,29291.0,260.1279,260.1864,260.0597,260.1766,29291.0
2021-02-09 15:20:00,266.96,266.98,266.73,266.73,19462.0,260.1474,260.1669,259.9233,259.9233,19462.0
2021-02-09 15:25:00,266.76,266.79,266.68,266.68,8615.0,259.9525,259.9817,259.8745,259.8745,8615.0
2021-02-09 15:30:00,266.69,266.82,266.69,266.82,6916.0,259.8843,260.011,259.8843,260.011,6916.0
2021-02-09 15:35:00,266.83,266.94,266.81,266.93,3580.0,260.0207,260.1279,260.0012,260.1181,3580.0
2021-02-09 15:40:00,266.96,267.03,266.93,266.99,7330.0,260.1474,260.2156,260.1181,260.1766,7330.0
2021-02-09 15:45:00,266.99,266.99,266.8,266.83,8603.0,260.1766,260.1766,259.9915,260.0207,8603.0
2021-02-09 15:50:00,266.68,266.7,266.34,266.43,6823.0,259.8745,259.894,259.5432,259.6309,6823.0
2021-02-09 15:55:00,266.35,266.53,266.2,266.35,9613.0,259.5529,259.7284,259.4068,259.5529,9613.0
2021-02-10 09:30:00,268.0,268.22,267.65,267.88,42337.0,261.1608,261.3752,260.8198,261.0439,42337.0
2021-02-10 09:35:00,267.7,267.83,267.61,267.81,2913.0,260.8685,260.9952,260.7808,260.9757,2913.0
2021-02-10 09:40:00,267.73,267.73,267.5,267.55,3712.0,260.8977,260.8977,260.6736,260.7223,3712.0
2021-02-10 09:45:00,267.49,267.86,267.49,267.76,5110.0,260.6639,261.0244,260.6639,260.927,5110.0
2021-02-10 09:50:00,267.58,267.62,267.47,267.55,3428.0,260.7516,260.7905,260.6444,260.7223,3428.0
2021-02-10 09:55:00,267.5,267.58,267.4,267.58,3309.0,260.6736,260.7516,260.5762,260.7516,3309.0
2021-02-10 10:00:00,267.59,267.85,267.59,267.79,6844.0,260.7613,261.0147,260.7613,260.9562,6844.0
2021-02-10 10:05:00,267.8,267.87,267.59,267.59,4115.0,260.9659,261.0342,260.7613,260.7613,4115.0
2021-02-10 10:10:00,267.6,267.61,267.2,267.3,8699.0,260.771,260.7808,260.3813,260.4787,8699.0
2021-02-10 10:15:00,267.19,267.2,266.89,266.94,3533.0,260.3715,260.3813,260.0792,260.1279,3533.0
2021-02-10 10:20:00,266.6,266.6,264.93,265.09,10626.0,259.7966,259.7966,258.1692,258.3251,10626.0
2021-02-10 10:25:00,265.23,266.0,265.14,265.66,6357.0,258.4615,259.2119,258.3738,258.8806,6357.0
2021-02-10 10:30:00,265.28,265.51,265.0,265.08,2541.0,258.5103,258.7344,258.2374,258.3154,2541.0
2021-02-10 10:35:00,265.33,265.71,265.32,265.36,4469.0,258.559,258.9293,258.5492,258.5882,4469.0
2021-02-10 10:40:00,265.53,265.53,264.15,264.2,25047.0,258.7539,258.7539,257.4091,257.4578,25047.0
2021-02-10 10:45:00,264.21,264.5,264.07,264.36,6297.0,257.4676,257.7502,257.3311,257.6137,6297.0
2021-02-10 10:50:00,264.45,265.33,264.45,265.33,10411.0,257.7014,258.559,257.7014,258.559,10411.0
2021-02-10 10:55:00,265.29,265.58,265.16,265.53,5437.0,258.52,258.8026,258.3933,258.7539,5437.0
2021-02-10 11:00:00,265.47,265.68,265.31,265.31,1500.0,258.6954,258.9,258.5395,258.5395,1500.0
2021-02-10 11:05:00,265.0,265.3,264.9,265.26,3593.0,258.2374,258.5297,258.14,258.4908,3593.0
2021-02-10 11:10:00,265.57,265.9,265.49,265.9,3572.0,258.7929,259.1144,258.7149,259.1144,3572.0
2021-02-10 11:15:00,265.72,265.79,265.63,265.63,5765.0,258.939,259.0072,258.8513,258.8513,5765.0
2021-02-10 11:20:00,265.81,265.82,265.62,265.65,2139.0,259.0267,259.0365,258.8416,258.8708,2139.0
2021-02-10 11:25:00,265.67,265.83,265.27,265.27,4534.0,258.8903,259.0462,258.5005,258.5005,4534.0
2021-02-10 11:30:00,265.31,265.64,264.98,265.59,3659.0,258.5395,258.8611,258.2179,258.8123,3659.0
2021-02-10 11:35:00,265.63,265.68,265.38,265.55,14721.0,258.8513,258.9,258.6077,258.7734,14721.0
2021-02-10 11:40:00,265.6,265.6,265.43,265.44,2670.0,258.8221,258.8221,258.6564,258.6662,2670.0
2021-02-10 11:45:00,265.47,265.62,265.45,265.59,2022.0,258.6954,258.8416,258.6759,258.8123,2022.0
2021-02-10 11:50:00,265.66,265.73,265.53,265.71,5041.0,258.8806,258.9488,258.7539,258.9293,5041.0
2021-02-10 11:55:00,265.9,266.02,265.67,265.69,3262.0,259.1144,259.2314,258.8903,258.9098,3262.0
2021-02-10 12:00:00,265.54,265.55,265.1,265.24,8475.0,258.7636,258.7734,258.3348,258.4713,8475.0
2021-02-10 12:05:00,265.25,265.31,265.09,265.17,4483.0,258.481,258.5395,258.3251,258.4031,4483.0
2021-02-10 12:10:00,265.29,265.65,265.25,265.64,4153.0,258.52,258.8708,258.481,258.8611,4153.0
2021-02-10 12:15:00,265.61,265.61,265.34,265.56,2881.0,258.8318,258.8318,258.5687,258.7831,2881.0
2021-02-10 12:20:00,265.51,265.51,265.08,265.08,3061.0,258.7344,258.7344,258.3154,258.3154,3061.0
2021-02-10 12:25:00,265.19,265.66,265.18,265.65,6292.0,258.4225,258.8806,258.4128,258.8708,6292.0
2021-02-10 12:30:00,265.58,265.69,265.5,265.59,2276.0,258.8026,258.9098,258.7246,258.8123,2276.0
2021-02-10 12:35:00,265.66,265.66,265.4,265.44,3508.0,258.8806,258.8806,258.6272,258.6662,3508.0
2021-02-10 12:40:00,265.49,265.6,265.48,265.6,967.0,258.7149,258.8221,258.7051,258.8221,967.0
2021-02-10 12:45:00,265.55,265.7,265.53,265.67,2212.0,258.7734,258.9195,258.7539,258.8903,2212.0
2021-02-10 12:50:00,265.71,265.92,265.71,265.89,3600.0,258.9293,259.1339,258.9293,259.1047,3600.0
2021-02-10 12:55:00,265.78,265.86,265.74,265.74,4282.0,258.9975,259.0755,258.9585,258.9585,4282.0
2021-02-10 13:00:00,265.75,265.84,265.7,265.82,2733.0,258.9683,259.056,258.9195,259.0365,2733.0
2021-02-10 13:05:00,265.91,265.91,265.81,265.81,2630.0,259.1242,259.1242,259.0267,259.0267,2630.0
2021-02-10 13:10:00,265.81,265.86,265.73,265.86,2416.0,259.0267,259.0755,258.9488,259.0755,2416.0
2021-02-10 13:15:00,265.79,265.93,265.75,265.93,4414.0,259.0072,259.1437,258.9683,259.1437,4414.0
2021-02-10 13:20:00,265.89,266.0,265.87,266.0,5784.0,259.1047,259.2119,259.0852,259.2119,5784.0
2021-02-10 13:25:00,266.01,266.04,265.92,266.04,1861.0,259.2216,259.2509,259.1339,259.2509,1861.0
2021-02-10 13:30:00,265.99,266.1,265.97,266.06,8180.0,259.2021,259.3093,259.1826,259.2703,8180.0
2021-02-10 13:35:00,266.04,266.07,265.96,265.97,3633.0,259.2509,259.2801,259.1729,259.1826,3633.0
2021-02-10 13:40:00,266.04,266.05,265.98,266.02,11887.0,259.2509,259.2606,259.1924,259.2314,11887.0
2021-02-10 13:45:00,265.99,266.03,265.74,265.75,4234.0,259.2021,259.2411,258.9585,258.9683,4234.0
2021-02-10 13:50:00,265.67,265.86,265.64,265.85,4898.0,258.8903,259.0755,258.8611,259.0657,4898.0
2021-02-10 13:55:00,265.77,265.78,265.68,265.78,3857.0,258.9877,258.9975,258.9,258.9975,3857.0
2021-02-10 14:00:00,265.83,265.97,265.74,265.79,17014.0,259.0462,259.1826,258.9585,259.0072,17014.0
2021-02-10 14:05:00,265.83,265.89,265.81,265.85,4983.0,259.0462,259.1047,259.0267,259.0657,4983.0
2021-02-10 14:10:00,265.84,265.96,265.84,265.91,7407.0,259.056,259.1729,259.056,259.1242,7407.0
2021-02-10 14:15:00,265.92,265.96,265.75,265.9,3212.0,259.1339,259.1729,258.9683,259.1144,3212.0
2021-02-10 14:20:00,265.92,266.03,265.81,266.02,8242.0,259.1339,259.2411,259.0267,259.2314,8242.0
2021-02-10 14:25:00,265.98,266.41,265.95,266.41,3689.0,259.1924,259.6114,259.1632,259.6114,3689.0
2021-02-10 14:30:00,266.45,266.79,266.39,266.78,8049.0,259.6504,259.9817,259.5919,259.972,8049.0
2021-02-10 14:35:00,266.71,266.73,266.63,266.67,3940.0,259.9038,259.9233,259.8258,259.8648,3940.0
2021-02-10 14:40:00,266.74,266.85,266.72,266.79,6226.0,259.933,260.0402,259.9135,259.9817,6226.0
2021-02-10 14:45:00,266.8,266.85,266.7,266.81,4882.0,259.9915,260.0402,259.894,260.0012,4882.0
2021-02-10 14:50:00,266.82,266.83,266.58,266.59,2112.0,260.011,260.0207,259.7771,259.7868,2112.0
2021-02-10 14:55:00,266.66,266.81,266.66,266.75,9523.0,259.855,260.0012,259.855,259.9427,9523.0
2021-02-10 15:00:00,266.85,266.95,266.85,266.9,3640.0,260.0402,260.1376,260.0402,260.0889,3640.0
2021-02-10 15:05:00,266.86,266.9,266.76,266.77,12908.0,260.0499,260.0889,259.9525,259.9622,12908.0
2021-02-10 15:10:00,266.74,266.89,266.61,266.85,3606.0,259.933,260.0792,259.8063,260.0402,3606.0
2021-02-10 15:15:00,266.84,266.84,266.57,266.63,4514.0,260.0304,260.0304,259.7673,259.8258,4514.0
2021-02-10 15:20:00,266.63,266.63,266.39,266.4,3628.0,259.8258,259.8258,259.5919,259.6017,3628.0
2021-02-10 15:25:00,266.42,266.52,266.24,266.34,4148.0,259.6212,259.7186,259.4458,259.5432,4148.0
2021-02-10 15:30:00,266.45,266.52,266.28,266.29,4552.0,259.6504,259.7186,259.4847,259.4945,4552.0
2021-02-10 15:35:00,266.25,266.31,265.9,265.9,6026.0,259.4555,259.514,259.1144,259.1144,6026.0
2021-02-10 15:40:00,265.91,266.06,265.74,265.74,11700.0,259.1242,259.2703,258.9585,258.9585,11700.0
2021-02-10 15:45:00,265.68,265.94,265.67,265.79,3049.0,258.9,259.1534,258.8903,259.0072,3049.0
2021-02-10 15:50:00,265.78,266.02,265.7,265.75,11483.0,258.9975,259.2314,258.9195,258.9683,11483.0
2021-02-10 15:55:00,265.9,266.12,265.79,266.08,33651.0,259.1144,259.3288,259.0072,259.2898,33651.0
2021-02-11 09:30:00,267.57,267.82,267.5,267.52,32679.0,260.7418,260.9854,260.6736,260.6931,32679.0
2021-02-11 09:35:00,267.42,267.76,267.3,267.7,5613.0,260.5956,260.927,260.4787,260.8685,5613.0
2021-02-11 09:40:00,267.7,267.72,267.34,267.49,13537.0,260.8685,260.888,260.5177,260.6639,13537.0
2021-02-11 09:45:00,267.5,267.75,267.46,267.69,5041.0,260.6736,260.9172,260.6346,260.8588,5041.0
2021-02-11 09:50:00,267.55,267.55,266.86,266.98,5124.0,260.7223,260.7223,260.0499,260.1669,5124.0
2021-02-11 09:55:00,267.18,267.27,267.04,267.23,7621.0,260.3618,260.4495,260.2253,260.4105,7621.0
2021-02-11 10:00:00,266.81,267.22,266.81,267.16,2922.0,260.0012,260.4007,260.0012,260.3423,2922.0
2021-02-11 10:05:00,267.29,267.29,267.02,267.07,4228.0,260.469,260.469,260.2058,260.2546,4228.0
2021-02-11 10:10:00,267.16,267.29,266.94,267.29,5879.0,260.3423,260.469,260.1279,260.469,5879.0
2021-02-11 10:15:00,267.31,267.32,267.26,267.3,5584.0,260.4884,260.4982,260.4397,260.4787,5584.0
2021-02-11 10:20:00,267.28,267.49,267.27,267.38,2611.0,260.4592,260.6639,260.4495,260.5567,2611.0
2021-02-11 10:25:00,267.34,267.38,267.15,267.19,1066.0,260.5177,260.5567,260.3325,260.3715,1066.0
2021-02-11 10:30:00,267.21,267.21,266.95,266.95,7707.0,260.391,260.391,260.1376,260.1376,7707.0
2021-02-11 10:35:00,266.96,267.41,266.96,267.34,4476.0,260.1474,260.5859,260.1474,260.5177,4476.0
2021-02-11 10:40:00,267.37,267.6,267.37,267.59,4112.0,260.5469,260.771,260.5469,260.7613,4112.0
2021-02-11 10:45:00,267.61,267.81,267.61,267.71,3229.0,260.7808,260.9757,260.7808,260.8782,3229.0
2021-02-11 10:50:00,267.8,267.9,267.69,267.74,2031.0,260.9659,261.0634,260.8588,260.9075,2031.0
2021-02-11 10:55:00,267.7,267.74,267.17,267.27,6104.0,260.8685,260.9075,260.352,260.4495,6104.0
2021-02-11 11:00:00,267.19,267.52,267.19,267.45,2436.0,260.3715,260.6931,260.3715,260.6249,2436.0
2021-02-11 11:05:00,267.47,267.48,267.28,267.31,3512.0,260.6444,260.6541,260.4592,260.4884,3512.0
2021-02-11 11:10:00,267.35,267.52,267.19,267.45,3805.0,260.5274,260.6931,260.3715,260.6249,3805.0
2021-02-11 11:15:00,267.47,267.5,267.32,267.37,3614.0,260.6444,260.6736,260.4982,260.5469,3614.0
2021-02-11 11:20:00,267.41,267.57,267.37,267.57,3295.0,260.5859,260.7418,260.5469,260.7418,3295.0
2021-02-11 11:25:00,267.53,267.6,267.41,267.46,5931.0,260.7028,260.771,260.5859,260.6346,5931.0
2021-02-11 11:30:00,267.52,267.74,267.52,267.74,4632.0,260.6931,260.9075,260.6931,260.9075,4632.0
2021-02-11 11:35:00,267.71,267.84,267.7,267.81,4049.0,260.8782,261.0049,260.8685,260.9757,4049.0
2021-02-11 11:40:00,267.81,267.84,267.72,267.84,4519.0,260.9757,261.0049,260.888,261.0049,4519.0
2021-02-11 11:45:00,267.85,267.85,267.68,267.75,2060.0,261.0147,261.0147,260.849,260.9172,2060.0
2021-02-11 11:50:00,267.75,267.78,267.45,267.52,7295.0,260.9172,260.9465,260.6249,260.6931,7295.0
2021-02-11 11:55:00,267.38,267.39,267.35,267.36,2891.0,260.5567,260.5664,260.5274,260.5372,2891.0
2021-02-11 12:00:00,267.5,267.62,267.48,267.61,1545.0,260.6736,260.7905,260.6541,260.7808,1545.0
2021-02-11 12:05:00,267.65,267.65,267.35,267.39,2896.0,260.8198,260.8198,260.5274,260.5664,2896.0
2021-02-11 12:10:00,267.34,267.53,267.32,267.46,2391.0,260.5177,260.7028,260.4982,260.6346,2391.0
2021-02-11 12:15:00,267.32,267.33,266.63,266.63,3305.0,260.4982,260.5079,259.8258,259.8258,3305.0
2021-02-11 12:20:00,266.63,266.83,266.63,266.65,5827.0,259.8258,260.0207,259.8258,259.8453,5827.0
2021-02-11 12:25:00,266.63,266.63,266.07,266.07,8078.0,259.8258,259.8258,259.2801,259.2801,8078.0
2021-02-11 12:30:00,266.09,266.48,266.03,266.34,4191.0,259.2996,259.6796,259.2411,259.5432,4191.0
2021-02-11 12:35:00,266.38,266.65,266.37,266.55,8481.0,259.5822,259.8453,259.5724,259.7478,8481.0
2021-02-11 12:40:00,266.51,266.51,266.11,266.11,9763.0,259.7089,259.7089,259.3191,259.3191,9763.0
2021-02-11 12:45:00,266.13,266.31,265.63,266.31,9678.0,259.3386,259.514,258.8513,259.514,9678.0
2021-02-11 12:50:00,266.27,266.42,266.04,266.31,28021.0,259.475,259.6212,259.2509,259.514,28021.0
2021-02-11 12:55:00,266.28,266.6,266.26,266.6,3779.0,259.4847,259.7966,259.4652,259.7966,3779.0
2021-02-11 13:00:00,266.5,266.63,266.5,266.63,3465.0,259.6991,259.8258,259.6991,259.8258,3465.0
2021-02-11 13:05:00,266.61,266.61,266.3,266.33,3517.0,259.8063,259.8063,259.5042,259.5335,3517.0
2021-02-11 13:10:00,266.27,266.77,266.22,266.75,2935.0,259.475,259.9622,259.4263,259.9427,2935.0
2021-02-11 13:15:00,266.75,266.81,266.68,266.73,3275.0,259.9427,260.0012,259.8745,259.9233,3275.0
2021-02-11 13:20:00,266.74,266.96,266.72,266.96,3568.0,259.933,260.1474,259.9135,260.1474,3568.0
2021-02-11 13:25:00,266.97,266.97,266.83,266.93,10661.0,260.1571,260.1571,260.0207,260.1181,10661.0
2021-02-11 13:30:00,266.94,267.04,266.81,266.97,3629.0,260.1279,260.2253,260.0012,260.1571,3629.0
2021-02-11 13:35:00,266.98,267.14,266.96,267.1,9290.0,260.1669,260.3228,260.1474,260.2838,9290.0
2021-02-11 13:40:00,267.11,267.17,267.02,267.04,6479.0,260.2936,260.352,260.2058,260.2253,6479.0
2021-02-11 13:45:00,267.04,267.04,266.74,266.9,4725.0,260.2253,260.2253,259.933,260.0889,4725.0
2021-02-11 13:50:00,266.96,267.04,266.95,266.95,2713.0,260.1474,260.2253,260.1376,260.1376,2713.0
2021-02-11 13:55:00,266.94,266.94,266.76,266.79,7333.0,260.1279,260.1279,259.9525,259.9817,7333.0
2021-02-11 14:00:00,266.68,266.68,266.29,266.3,6370.0,259.8745,259.8745,259.4945,259.5042,6370.0
2021-02-11 14:05:00,266.26,266.46,266.24,266.43,7500.0,259.4652,259.6601,259.4458,259.6309,7500.0
2021-02-11 14:10:00,266.39,266.39,266.13,266.23,6833.0,259.5919,259.5919,259.3386,259.436,6833.0
2021-02-11 14:15:00,266.37,266.43,266.33,266.4,15214.0,259.5724,259.6309,259.5335,259.6017,15214.0
2021-02-11 14:20:00,266.44,266.45,265.93,266.15,3298.0,259.6407,259.6504,259.1437,259.3581,3298.0
2021-02-11 14:25:00,266.32,266.43,266.21,266.43,10294.0,259.5237,259.6309,259.4165,259.6309,10294.0
2021-02-11 14:30:00,266.36,266.54,266.36,266.41,4261.0,259.5627,259.7381,259.5627,259.6114,4261.0
2021-02-11 14:35:00,266.35,266.38,266.19,266.24,3572.0,259.5529,259.5822,259.397,259.4458,3572.0
2021-02-11 14:40:00,266.26,266.63,266.21,266.63,3193.0,259.4652,259.8258,259.4165,259.8258,3193.0
2021-02-11 14:45:00,266.63,266.66,266.54,266.66,1855.0,259.8258,259.855,259.7381,259.855,1855.0
2021-02-11 14:50:00,266.59,266.71,266.56,266.71,11118.0,259.7868,259.9038,259.7576,259.9038,11118.0
2021-02-11 14:55:00,266.73,266.76,266.61,266.75,2143.0,259.9233,259.9525,259.8063,259.9427,2143.0
2021-02-11 15:00:00,266.75,266.78,266.68,266.71,5162.0,259.9427,259.972,259.8745,259.9038,5162.0
2021-02-11 15:05:00,266.75,266.93,266.74,266.89,3586.0,259.9427,260.1181,259.933,260.0792,3586.0
2021-02-11 15:10:00,266.88,267.16,266.87,267.05,5147.0,260.0694,260.3423,260.0597,260.2351,5147.0
2021-02-11 15:15:00,267.07,267.07,266.9,266.97,3464.0,260.2546,260.2546,260.0889,260.1571,3464.0
2021-02-11 15:20:00,267.0,267.18,266.98,267.09,8065.0,260.1864,260.3618,260.1669,260.2741,8065.0
2021-02-11 15:25:00,267.09,267.13,266.99,267.04,4478.0,260.2741,260.313,260.1766,260.2253,4478.0
2021-02-11 15:30:00,267.03,267.08,266.94,266.97,6553.0,260.2156,260.2643,260.1279,260.1571,6553.0
2021-02-11 15:35:00,267.0,267.05,266.84,266.84,10690.0,260.1864,260.2351,260.0304,260.0304,10690.0
2021-02-11 15:40:00,266.83,267.07,266.77,266.79,7827.0,260.0207,260.2546,259.9622,259.9817,7827.0
2021-02-11 15:45:00,266.9,267.29,266.87,267.09,16084.0,260.0889,260.469,260.0597,260.2741,16084.0
2021-02-11 15:50:00,267.07,267.29,266.96,267.29,5744.0,260.2546,260.469,260.1474,260.469,5744.0
2021-02-11 15:55:00,267.3,267.55,267.2,267.49,13528.0,260.4787,260.7223,260.3813,260.6639,13528.0
2021-02-12 09:30:00,266.92,266.99,266.39,266.5,29526.0,260.1084,260.1766,259.5919,259.6991,29526.0
2021-02-12 09:35:00,266.37,266.75,266.21,266.74,8608.0,259.5724,259.9427,259.4165,259.933,8608.0
2021-02-12 09:40:00,266.76,266.98,266.73,266.83,4523.0,259.9525,260.1669,259.9233,260.0207,4523.0
2021-02-12 09:45:00,266.96,267.03,266.81,266.86,6358.0,260.1474,260.2156,260.0012,260.0499,6358.0
2021-02-12 09:50:00,266.96,266.97,266.68,266.82,5385.0,260.1474,260.1571,259.8745,260.011,5385.0
2021-02-12 09:55:00,266.78,266.96,266.69,266.81,5310.0,259.972,260.1474,259.8843,260.0012,5310.0
2021-02-12 10:00:00,266.85,267.13,266.85,267.07,3353.0,260.0402,260.313,260.0402,260.2546,3353.0
2021-02-12 10:05:00,267.0,267.04,266.92,266.98,3352.0,260.1864,260.2253,260.1084,260.1669,3352.0
2021-02-12 10:10:00,267.03,267.09,267.01,267.05,2473.0,260.2156,260.2741,260.1961,260.2351,2473.0
2021-02-12 10:15:00,267.02,267.08,266.58,266.73,6485.0,260.2058,260.2643,259.7771,259.9233,6485.0
2021-02-12 10:20:00,266.67,266.92,266.62,266.89,10611.0,259.8648,260.1084,259.8161,260.0792,10611.0
2021-02-12 10:25:00,266.92,266.93,266.7,266.73,8749.0,260.1084,260.1181,259.894,259.9233,8749.0
2021-02-12 10:30:00,266.76,266.76,266.4,266.56,3970.0,259.9525,259.9525,259.6017,259.7576,3970.0
2021-02-12 10:35:00,266.67,267.19,266.67,267.16,1568.0,259.8648,260.3715,259.8648,260.3423,1568.0
2021-02-12 10:40:00,267.18,267.31,267.16,267.3,8596.0,260.3618,260.4884,260.3423,260.4787,8596.0
2021-02-12 10:45:00,267.32,267.49,267.32,267.49,2027.0,260.4982,260.6639,260.4982,260.6639,2027.0
2021-02-12 10:50:00,267.49,267.63,267.46,267.49,9517.0,260.6639,260.8003,260.6346,260.6639,9517.0
2021-02-12 10:55:00,267.5,267.53,267.4,267.49,6357.0,260.6736,260.7028,260.5762,260.6639,6357.0
2021-02-12 11:00:00,267.52,267.69,267.51,267.6,5311.0,260.6931,260.8588,260.6833,260.771,5311.0
2021-02-12 11:05:00,267.62,267.62,267.44,267.5,5137.0,260.7905,260.7905,260.6151,260.6736,5137.0
2021-02-12 11:10:00,267.49,267.82,267.49,267.82,2729.0,260.6639,260.9854,260.6639,260.9854,2729.0
2021-02-12 11:15:00,267.73,267.79,267.7,267.77,6096.0,260.8977,260.9562,260.8685,260.9367,6096.0
2021-02-12 11:20:00,267.72,267.84,267.63,267.84,36535.0,260.888,261.0049,260.8003,261.0049,36535.0
2021-02-12 11:25:00,267.77,267.88,267.76,267.88,2585.0,260.9367,261.0439,260.927,261.0439,2585.0
2021-02-12 11:30:00,267.97,268.0,267.94,267.97,8418.0,261.1316,261.1608,261.1024,261.1316,8418.0
2021-02-12 11:35:00,267.99,268.04,267.73,267.81,4955.0,261.1511,261.1998,260.8977,260.9757,4955.0
2021-02-12 11:40:00,267.83,267.83,267.6,267.6,1268.0,260.9952,260.9952,260.771,260.771,1268.0
2021-02-12 11:45:00,267.57,267.75,267.57,267.75,1810.0,260.7418,260.9172,260.7418,260.9172,1810.0
2021-02-12 11:50:00,267.72,267.75,267.65,267.73,2134.0,260.888,260.9172,260.8198,260.8977,2134.0
2021-02-12 11:55:00,267.75,267.77,267.7,267.7,1571.0,260.9172,260.9367,260.8685,260.8685,1571.0
2021-02-12 12:00:00,267.72,267.93,267.69,267.87,9022.0,260.888,261.0926,260.8588,261.0342,9022.0
2021-02-12 12:05:00,267.85,267.88,267.82,267.85,1831.0,261.0147,261.0439,260.9854,261.0147,1831.0
2021-02-12 12:10:00,267.82,267.83,267.79,267.79,1850.0,260.9854,260.9952,260.9562,260.9562,1850.0
2021-02-12 12:15:00,267.81,267.81,267.71,267.71,1298.0,260.9757,260.9757,260.8782,260.8782,1298.0
2021-02-12 12:20:00,267.71,267.75,267.65,267.71,2651.0,260.8782,260.9172,260.8198,260.8782,2651.0
2021-02-12 12:25:00,267.7,267.75,267.66,267.67,3557.0,260.8685,260.9172,260.8295,260.8393,3557.0
2021-02-12 12:30:00,267.56,267.59,267.55,267.57,1640.0,260.7321,260.7613,260.7223,260.7418,1640.0
2021-02-12 12:35:00,267.53,267.61,267.52,267.57,3225.0,260.7028,260.7808,260.6931,260.7418,3225.0
2021-02-12 12:40:00,267.5,267.59,267.47,267.56,2084.0,260.6736,260.7613,260.6444,260.7321,2084.0
2021-02-12 12:45:00,267.62,267.75,267.62,267.72,2038.0,260.7905,260.9172,260.7905,260.888,2038.0
2021-02-12 12:50:00,267.75,267.76,267.62,267.62,5771.0,260.9172,260.927,260.7905,260.7905,5771.0
2021-02-12 12:55:00,267.62,267.78,267.62,267.72,2553.0,260.7905,260.9465,260.7905,260.888,2553.0
2021-02-12 13:00:00,267.68,267.78,267.68,267.78,3052.0,260.849,260.9465,260.849,260.9465,3052.0
2021-02-12 13:05:00,267.75,267.78,267.67,267.71,3371.0,260.9172,260.9465,260.8393,260.8782,3371.0
2021-02-12 13:10:00,267.62,267.64,267.58,267.58,2275.0,260.7905,260.81,260.7516,260.7516,2275.0
2021-02-12 13:15:00,267.63,267.69,267.3,267.41,8519.0,260.8003,260.8588,260.4787,260.5859,8519.0
2021-02-12 13:20:00,267.18,267.42,267.18,267.4,2158.0,260.3618,260.5956,260.3618,260.5762,2158.0
2021-02-12 13:25:00,267.47,267.49,267.43,267.47,4911.0,260.6444,260.6639,260.6054,260.6444,4911.0
2021-02-12 13:30:00,267.51,267.71,267.51,267.67,1960.0,260.6833,260.8782,260.6833,260.8393,1960.0
2021-02-12 13:35:00,267.65,267.73,267.64,267.67,6478.0,260.8198,260.8977,260.81,260.8393,6478.0
2021-02-12 13:40:00,267.67,267.69,267.62,267.62,2399.0,260.8393,260.8588,260.7905,260.7905,2399.0
2021-02-12 13:45:00,267.64,267.64,267.55,267.58,1937.0,260.81,260.81,260.7223,260.7516,1937.0
2021-02-12 13:50:00,267.55,267.59,267.53,267.54,4350.0,260.7223,260.7613,260.7028,260.7126,4350.0
2021-02-12 13:55:00,267.44,267.45,267.33,267.45,1915.0,260.6151,260.6249,260.5079,260.6249,1915.0
2021-02-12 14:00:00,267.47,267.47,267.3,267.3,10003.0,260.6444,260.6444,260.4787,260.4787,10003.0
2021-02-12 14:05:00,267.35,267.49,267.25,267.49,163719.0,260.5274,260.6639,260.43,260.6639,163719.0
2021-02-12 14:10:00,267.49,267.56,267.42,267.45,8763.0,260.6639,260.7321,260.5956,260.6249,8763.0
2021-02-12 14:15:00,267.46,267.5,267.35,267.49,1691.0,260.6346,260.6736,260.5274,260.6639,1691.0
2021-02-12 14:20:00,267.59,267.65,267.55,267.55,2257.0,260.7613,260.8198,260.7223,260.7223,2257.0
2021-02-12 14:25:00,267.54,267.61,267.53,267.6,10050.0,260.7126,260.7808,260.7028,260.771,10050.0
2021-02-12 14:30:00,267.58,267.59,267.47,267.54,2993.0,260.7516,260.7613,260.6444,260.7126,2993.0
2021-02-12 14:35:00,267.55,267.55,267.39,267.48,1691.0,260.7223,260.7223,260.5664,260.6541,1691.0
2021-02-12 14:40:00,267.49,267.56,267.41,267.56,7355.0,260.6639,260.7321,260.5859,260.7321,7355.0
2021-02-12 14:45:00,267.65,267.81,267.65,267.81,1658.0,260.8198,260.9757,260.8198,260.9757,1658.0
2021-02-12 14:50:00,267.8,267.85,267.76,267.85,1855.0,260.9659,261.0147,260.927,261.0147,1855.0
2021-02-12 14:55:00,267.81,267.87,267.81,267.83,13828.0,260.9757,261.0342,260.9757,260.9952,13828.0
2021-02-12 15:00:00,267.81,267.83,267.69,267.73,5542.0,260.9757,260.9952,260.8588,260.8977,5542.0
2021-02-12 15:05:00,267.75,267.83,267.69,267.73,2463.0,260.9172,260.9952,260.8588,260.8977,2463.0
2021-02-12 15:10:00,267.76,267.77,267.69,267.75,1950.0,260.927,260.9367,260.8588,260.9172,1950.0
2021-02-12 15:15:00,267.81,267.81,267.73,267.76,1741.0,260.9757,260.9757,260.8977,260.927,1741.0
2021-02-12 15:20:00,267.68,267.81,267.65,267.8,4237.0,260.849,260.9757,260.8198,260.9659,4237.0
2021-02-12 15:25:00,267.82,267.88,267.79,267.88,3473.0,260.9854,261.0439,260.9562,261.0439,3473.0
2021-02-12 15:30:00,267.9,268.0,267.88,267.94,3719.0,261.0634,261.1608,261.0439,261.1024,3719.0
2021-02-12 15:35:00,267.94,268.24,267.94,268.23,13889.0,261.1024,261.3947,261.1024,261.385,13889.0
2021-02-12 15:40:00,268.26,268.34,268.24,268.24,9385.0,261.4142,261.4922,261.3947,261.3947,9385.0
2021-02-12 15:45:00,268.2,268.38,268.2,268.38,10134.0,261.3557,261.5311,261.3557,261.5311,10134.0
2021-02-12 15:50:00,268.51,268.85,268.48,268.84,4611.0,261.6578,261.9891,261.6286,261.9794,4611.0
2021-02-12 15:55:00,268.73,268.99,268.69,268.94,15425.0,261.8722,262.1256,261.8332,262.0769,15425.0
2021-02-16 09:30:00,269.58,269.9,269.23,269.66,107423.0,262.7005,263.0124,262.3595,262.7785,107423.0
2021-02-16 09:35:00,269.6,269.65,269.13,269.35,10298.0,262.72,262.7687,262.262,262.4764,10298.0
2021-02-16 09:40:00,269.41,269.72,269.1,269.72,4117.0,262.5349,262.8369,262.2328,262.8369,4117.0
2021-02-16 09:45:00,269.77,269.83,269.55,269.55,5008.0,262.8857,262.9441,262.6713,262.6713,5008.0
2021-02-16 09:50:00,269.63,269.69,269.46,269.55,4712.0,262.7492,262.8077,262.5836,262.6713,4712.0
2021-02-16 09:55:00,269.6,269.67,269.47,269.57,6408.0,262.72,262.7882,262.5933,262.6908,6408.0
2021-02-16 10:00:00,269.44,269.63,269.26,269.54,4934.0,262.5641,262.7492,262.3887,262.6615,4934.0
2021-02-16 10:05:00,269.46,269.58,269.33,269.48,4513.0,262.5836,262.7005,262.4569,262.6031,4513.0
2021-02-16 10:10:00,269.4,269.45,269.0,269.0,14589.0,262.5251,262.5738,262.1353,262.1353,14589.0
2021-02-16 10:15:00,268.98,269.33,268.9,269.32,7124.0,262.1158,262.4569,262.0379,262.4472,7124.0
2021-02-16 10:20:00,269.36,269.47,269.34,269.42,5781.0,262.4861,262.5933,262.4666,262.5446,5781.0
2021-02-16 10:25:00,269.4,269.68,269.39,269.68,6505.0,262.5251,262.798,262.5154,262.798,6505.0
2021-02-16 10:30:00,269.65,269.86,269.65,269.79,7387.0,262.7687,262.9734,262.7687,262.9052,7387.0
2021-02-16 10:35:00,269.78,269.86,269.75,269.82,5948.0,262.8954,262.9734,262.8662,262.9344,5948.0
2021-02-16 10:40:00,269.74,269.85,269.74,269.76,3034.0,262.8564,262.9636,262.8564,262.8759,3034.0
2021-02-16 10:45:00,269.75,269.78,269.27,269.31,8736.0,262.8662,262.8954,262.3984,262.4374,8736.0
2021-02-16 10:50:00,269.38,269.38,268.85,268.85,4663.0,262.5056,262.5056,261.9891,261.9891,4663.0
2021-02-16 10:55:00,268.76,269.09,268.75,269.06,12814.0,261.9014,262.223,261.8917,262.1938,12814.0
2021-02-16 11:00:00,268.99,269.12,268.97,269.08,3180.0,262.1256,262.2523,262.1061,262.2133,3180.0
2021-02-16 11:05:00,269.0,269.0,268.57,268.61,9420.0,262.1353,262.1353,261.7163,261.7553,9420.0
2021-02-16 11:10:00,268.76,268.93,268.76,268.93,4072.0,261.9014,262.0671,261.9014,262.0671,4072.0
2021-02-16 11:15:00,268.83,268.93,268.67,268.83,5601.0,261.9697,262.0671,261.8137,261.9697,5601.0
2021-02-16 11:20:00,268.75,268.82,268.42,268.42,7880.0,261.8917,261.9599,261.5701,261.5701,7880.0
2021-02-16 11:25:00,268.33,268.43,268.15,268.22,9826.0,261.4824,261.5799,261.307,261.3752,9826.0
2021-02-16 11:30:00,268.15,268.37,267.94,268.37,5122.0,261.307,261.5214,261.1024,261.5214,5122.0
2021-02-16 11:35:00,268.4,268.61,268.37,268.5,2172.0,261.5506,261.7553,261.5214,261.6481,2172.0
2021-02-16 11:40:00,268.51,268.56,268.41,268.44,7878.0,261.6578,261.7066,261.5604,261.5896,7878.0
2021-02-16 11:45:00,268.34,268.34,267.91,267.91,3241.0,261.4922,261.4922,261.0731,261.0731,3241.0
2021-02-16 11:50:00,267.89,267.93,267.6,267.81,7677.0,261.0536,261.0926,260.771,260.9757,7677.0
2021-02-16 11:55:00,267.77,267.8,267.61,267.63,8100.0,260.9367,260.9659,260.7808,260.8003,8100.0
2021-02-16 12:00:00,267.58,268.04,267.54,267.9,5036.0,260.7516,261.1998,260.7126,261.0634,5036.0
2021-02-16 12:05:00,267.81,267.81,267.18,267.18,5060.0,260.9757,260.9757,260.3618,260.3618,5060.0
2021-02-16 12:10:00,267.08,267.75,267.07,267.74,6110.0,260.2643,260.9172,260.2546,260.9075,6110.0
2021-02-16 12:15:00,267.73,267.83,267.62,267.69,2765.0,260.8977,260.9952,260.7905,260.8588,2765.0
2021-02-16 12:20:00,267.69,268.06,267.69,268.06,2979.0,260.8588,261.2193,260.8588,261.2193,2979.0
2021-02-16 12:25:00,268.12,268.25,268.09,268.24,2591.0,261.2778,261.4045,261.2485,261.3947,2591.0
2021-02-16 12:30:00,268.21,268.24,268.06,268.08,3523.0,261.3655,261.3947,261.2193,261.2388,3523.0
2021-02-16 12:35:00,268.07,268.23,268.06,268.1,3705.0,261.2291,261.385,261.2193,261.2583,3705.0
2021-02-16 12:40:00,267.92,268.08,267.92,267.95,5324.0,261.0829,261.2388,261.0829,261.1121,5324.0
2021-02-16 12:45:00,267.87,268.04,267.86,267.88,3796.0,261.0342,261.1998,261.0244,261.0439,3796.0
2021-02-16 12:50:00,267.91,268.28,267.88,268.26,3761.0,261.0731,261.4337,261.0439,261.4142,3761.0
2021-02-16 12:55:00,268.28,268.4,268.27,268.4,4943.0,261.4337,261.5506,261.424,261.5506,4943.0
2021-02-16 13:00:00,268.35,268.55,268.35,268.52,1699.0,261.5019,261.6968,261.5019,261.6676,1699.0
2021-02-16 13:05:00,268.53,268.55,268.44,268.45,3015.0,261.6773,261.6968,261.5896,261.5994,3015.0
2021-02-16 13:10:00,268.43,268.6,268.43,268.49,6766.0,261.5799,261.7455,261.5799,261.6383,6766.0
2021-02-16 13:15:00,268.53,268.57,268.4,268.43,4137.0,261.6773,261.7163,261.5506,261.5799,4137.0
2021-02-16 13:20:00,268.37,268.51,268.37,268.5,2684.0,261.5214,261.6578,261.5214,261.6481,2684.0
2021-02-16 13:25:00,268.55,268.55,268.35,268.44,2600.0,261.6968,261.6968,261.5019,261.5896,2600.0
2021-02-16 13:30:00,268.46,268.54,268.42,268.52,7904.0,261.6091,261.6871,261.5701,261.6676,7904.0
2021-02-16 13:35:00,268.5,268.58,268.36,268.38,13753.0,261.6481,261.726,261.5117,261.5311,13753.0
2021-02-16 13:40:00,268.45,268.45,268.18,268.23,5632.0,261.5994,261.5994,261.3362,261.385,5632.0
2021-02-16 13:45:00,268.27,268.28,268.14,268.23,6719.0,261.424,261.4337,261.2973,261.385,6719.0
2021-02-16 13:50:00,268.24,268.24,267.99,268.07,7800.0,261.3947,261.3947,261.1511,261.2291,7800.0
2021-02-16 13:55:00,267.96,268.03,267.94,267.96,1863.0,261.1219,261.1901,261.1024,261.1219,1863.0
2021-02-16 14:00:00,267.96,268.1,267.95,268.09,3378.0,261.1219,261.2583,261.1121,261.2485,3378.0
2021-02-16 14:05:00,268.11,268.27,268.11,268.2,1925.0,261.268,261.424,261.268,261.3557,1925.0
2021-02-16 14:10:00,268.2,268.33,268.17,268.3,2557.0,261.3557,261.4824,261.3265,261.4532,2557.0
2021-02-16 14:15:00,268.31,268.48,268.25,268.48,8905.0,261.4629,261.6286,261.4045,261.6286,8905.0
2021-02-16 14:20:00,268.47,268.49,268.45,268.48,8748.0,261.6188,261.6383,261.5994,261.6286,8748.0
2021-02-16 14:25:00,268.49,268.53,268.38,268.53,8099.0,261.6383,261.6773,261.5311,261.6773,8099.0
2021-02-16 14:30:00,268.53,268.61,268.45,268.61,7596.0,261.6773,261.7553,261.5994,261.7553,7596.0
2021-02-16 14:35:00,268.6,268.61,268.45,268.5,3834.0,261.7455,261.7553,261.5994,261.6481,3834.0
2021-02-16 14:40:00,268.49,268.5,268.36,268.37,9232.0,261.6383,261.6481,261.5117,261.5214,9232.0
2021-02-16 14:45:00,268.4,268.4,268.24,268.36,5305.0,261.5506,261.5506,261.3947,261.5117,5305.0
2021-02-16 14:50:00,268.36,268.39,267.98,267.98,5087.0,261.5117,261.5409,261.1414,261.1414,5087.0
2021-02-16 14:55:00,268.08,268.28,268.05,268.2,2490.0,261.2388,261.4337,261.2096,261.3557,2490.0
2021-02-16 15:00:00,268.19,268.22,267.9,268.22,5378.0,261.346,261.3752,261.0634,261.3752,5378.0
2021-02-16 15:05:00,268.22,268.37,268.21,268.26,10698.0,261.3752,261.5214,261.3655,261.4142,10698.0
2021-02-16 15:10:00,268.22,268.24,268.03,268.15,36340.0,261.3752,261.3947,261.1901,261.307,36340.0
2021-02-16 15:15:00,268.14,268.21,267.91,267.96,11127.0,261.2973,261.3655,261.0731,261.1219,11127.0
2021-02-16 15:20:00,268.0,268.16,268.0,268.1,5716.0,261.1608,261.3168,261.1608,261.2583,5716.0
2021-02-16 15:25:00,268.11,268.26,268.0,268.11,2509.0,261.268,261.4142,261.1608,261.268,2509.0
2021-02-16 15:30:00,267.96,268.15,267.92,268.15,10157.0,261.1219,261.307,261.0829,261.307,10157.0
2021-02-16 15:35:00,268.17,268.21,267.83,267.86,4109.0,261.3265,261.3655,260.9952,261.0244,4109.0
2021-02-16 15:40:00,267.97,268.07,267.84,268.04,5541.0,261.1316,261.2291,261.0049,261.1998,5541.0
2021-02-16 15:45:00,268.07,268.07,267.87,267.87,6090.0,261.2291,261.2291,261.0342,261.0342,6090.0
2021-02-16 15:50:00,267.99,267.99,267.6,267.85,12107.0,261.1511,261.1511,260.771,261.0147,12107.0
2021-02-16 15:55:00,267.97,268.05,267.85,267.9,5707.0,261.1316,261.2096,261.0147,261.0634,5707.0
2021-02-17 09:30:00,265.7,265.97,265.24,265.24,47710.0,258.9195,259.1826,258.4713,258.4713,47710.0
2021-02-17 09:35:00,265.43,266.0,265.09,265.57,3985.0,258.6564,259.2119,258.3251,258.7929,3985.0
2021-02-17 09:40:00,265.8,266.01,265.62,265.81,3991.0,259.017,259.2216,258.8416,259.0267,3991.0
2021-02-17 09:45:00,265.88,266.24,265.69,266.18,8054.0,259.0949,259.4458,258.9098,259.3873,8054.0
2021-02-17 09:50:00,266.46,266.61,266.4,266.45,7488.0,259.6601,259.8063,259.6017,259.6504,7488.0
2021-02-17 09:55:00,266.63,266.63,266.26,266.26,2630.0,259.8258,259.8258,259.4652,259.4652,2630.0
2021-02-17 10:00:00,266.2,266.39,266.15,266.26,6524.0,259.4068,259.5919,259.3581,259.4652,6524.0
2021-02-17 10:05:00,265.99,266.32,265.71,266.19,11414.0,259.2021,259.5237,258.9293,259.397,11414.0
2021-02-17 10:10:00,266.16,266.36,265.7,265.71,5130.0,259.3678,259.5627,258.9195,258.9293,5130.0
2021-02-17 10:15:00,265.68,265.8,265.55,265.69,13837.0,258.9,259.017,258.7734,258.9098,13837.0
2021-02-17 10:20:00,265.86,265.86,265.19,265.21,15486.0,259.0755,259.0755,258.4225,258.442,15486.0
2021-02-17 10:25:00,265.21,265.35,265.07,265.33,2010.0,258.442,258.5785,258.3056,258.559,2010.0
2021-02-17 10:30:00,265.15,265.32,264.85,265.03,12320.0,258.3836,258.5492,258.0912,258.2666,12320.0
2021-02-17 10:35:00,265.18,265.46,265.03,265.13,6537.0,258.4128,258.6857,258.2666,258.3641,6537.0
2021-02-17 10:40:00,265.15,265.32,264.96,265.13,3717.0,258.3836,258.5492,258.1984,258.3641,3717.0
2021-02-17 10:45:00,264.96,265.75,264.95,265.75,1734.0,258.1984,258.9683,258.1887,258.9683,1734.0
2021-02-17 10:50:00,265.7,265.85,265.69,265.84,4450.0,258.9195,259.0657,258.9098,259.056,4450.0
2021-02-17 10:55:00,265.88,266.14,265.88,266.14,2869.0,259.0949,259.3483,259.0949,259.3483,2869.0
2021-02-17 11:00:00,266.16,266.16,265.53,265.54,6927.0,259.3678,259.3678,258.7539,258.7636,6927.0
2021-02-17 11:05:00,265.5,265.53,265.24,265.39,4689.0,258.7246,258.7539,258.4713,258.6174,4689.0
2021-02-17 11:10:00,265.36,265.36,264.91,264.97,12032.0,258.5882,258.5882,258.1497,258.2082,12032.0
2021-02-17 11:15:00,264.92,264.93,264.47,264.49,21192.0,258.1594,258.1692,257.7209,257.7404,21192.0
2021-02-17 11:20:00,264.5,264.85,264.49,264.56,9542.0,257.7502,258.0912,257.7404,257.8086,9542.0
2021-02-17 11:25:00,264.56,264.93,264.36,264.87,8108.0,257.8086,258.1692,257.6137,258.1107,8108.0
2021-02-17 11:30:00,264.6,264.96,264.3,264.52,13786.0,257.8476,258.1984,257.5553,257.7696,13786.0
2021-02-17 11:35:00,264.54,264.55,264.24,264.25,8554.0,257.7891,257.7989,257.4968,257.5065,8554.0
2021-02-17 11:40:00,264.3,264.69,264.3,264.47,5707.0,257.5553,257.9353,257.5553,257.7209,5707.0
2021-02-17 11:45:00,264.5,264.9,264.27,264.9,1737.0,257.7502,258.14,257.526,258.14,1737.0
2021-02-17 11:50:00,264.77,265.04,264.72,265.0,3603.0,258.0133,258.2764,257.9645,258.2374,3603.0
2021-02-17 11:55:00,265.02,265.18,264.94,265.14,2643.0,258.2569,258.4128,258.1789,258.3738,2643.0
2021-02-17 12:00:00,265.19,265.28,265.13,265.28,4661.0,258.4225,258.5103,258.3641,258.5103,4661.0
2021-02-17 12:05:00,265.33,265.42,265.18,265.4,4217.0,258.559,258.6467,258.4128,258.6272,4217.0
2021-02-17 12:10:00,265.42,265.42,265.2,265.26,13013.0,258.6467,258.6467,258.4323,258.4908,13013.0
2021-02-17 12:15:00,265.35,265.4,265.17,265.18,1922.0,258.5785,258.6272,258.4031,258.4128,1922.0
2021-02-17 12:20:00,265.08,265.24,265.08,265.18,6963.0,258.3154,258.4713,258.3154,258.4128,6963.0
2021-02-17 12:25:00,265.2,265.51,265.16,265.51,6046.0,258.4323,258.7344,258.3933,258.7344,6046.0
2021-02-17 12:30:00,265.6,265.6,265.46,265.58,3511.0,258.8221,258.8221,258.6857,258.8026,3511.0
2021-02-17 12:35:00,265.74,265.74,265.59,265.74,5407.0,258.9585,258.9585,258.8123,258.9585,5407.0
2021-02-17 12:40:00,265.8,265.84,265.69,265.84,3420.0,259.017,259.056,258.9098,259.056,3420.0
2021-02-17 12:45:00,265.86,266.0,265.77,266.0,2053.0,259.0755,259.2119,258.9877,259.2119,2053.0
2021-02-17 12:50:00,266.02,266.02,265.81,265.81,3415.0,259.2314,259.2314,259.0267,259.0267,3415.0
2021-02-17 12:55:00,265.76,265.94,265.75,265.79,3993.0,258.978,259.1534,258.9683,259.0072,3993.0
2021-02-17 13:00:00,265.83,266.0,265.77,265.94,2471.0,259.0462,259.2119,258.9877,259.1534,2471.0
2021-02-17 13:05:00,265.98,266.28,265.97,266.26,4322.0,259.1924,259.4847,259.1826,259.4652,4322.0
2021-02-17 13:10:00,266.25,266.26,266.13,266.13,10743.0,259.4555,259.4652,259.3386,259.3386,10743.0
2021-02-17 13:15:00,266.17,266.25,266.11,266.13,3374.0,259.3775,259.4555,259.3191,259.3386,3374.0
2021-02-17 13:20:00,266.13,266.19,266.07,266.1,3995.0,259.3386,259.397,259.2801,259.3093,3995.0
2021-02-17 13:25:00,266.0,266.32,265.88,266.32,8426.0,259.2119,259.5237,259.0949,259.5237,8426.0
2021-02-17 13:30:00,266.27,266.27,266.1,266.15,2157.0,259.475,259.475,259.3093,259.3581,2157.0
2021-02-17 13:35:00,266.1,266.21,266.07,266.16,2529.0,259.3093,259.4165,259.2801,259.3678,2529.0
2021-02-17 13:40:00,266.15,266.33,266.15,266.17,6093.0,259.3581,259.5335,259.3581,259.3775,6093.0
2021-02-17 13:45:00,266.16,266.25,266.06,266.06,4021.0,259.3678,259.4555,259.2703,259.2703,4021.0
2021-02-17 13:50:00,266.11,266.33,266.09,266.3,6914.0,259.3191,259.5335,259.2996,259.5042,6914.0
2021-02-17 13:55:00,266.29,266.44,266.15,266.18,5246.0,259.4945,259.6407,259.3581,259.3873,5246.0
2021-02-17 14:00:00,266.35,266.58,266.24,266.48,4520.0,259.5529,259.7771,259.4458,259.6796,4520.0
2021-02-17 14:05:00,266.5,266.73,266.45,266.73,5846.0,259.6991,259.9233,259.6504,259.9233,5846.0
2021-02-17 14:10:00,266.65,266.68,266.55,266.59,6463.0,259.8453,259.8745,259.7478,259.7868,6463.0
2021-02-17 14:15:00,266.56,266.6,266.43,266.48,11695.0,259.7576,259.7966,259.6309,259.6796,11695.0
2021-02-17 14:20:00,266.5,266.52,266.15,266.24,8707.0,259.6991,259.7186,259.3581,259.4458,8707.0
2021-02-17 14:25:00,266.22,266.23,265.98,265.99,3034.0,259.4263,259.436,259.1924,259.2021,3034.0
2021-02-17 14:30:00,266.03,266.14,266.02,266.1,1708.0,259.2411,259.3483,259.2314,259.3093,1708.0
2021-02-17 14:35:00,266.12,266.21,266.01,266.19,6110.0,259.3288,259.4165,259.2216,259.397,6110.0
2021-02-17 14:40:00,266.23,266.23,266.01,266.18,10065.0,259.436,259.436,259.2216,259.3873,10065.0
2021-02-17 14:45:00,266.25,266.33,266.2,266.2,7474.0,259.4555,259.5335,259.4068,259.4068,7474.0
2021-02-17 14:50:00,266.24,266.26,266.09,266.1,3002.0,259.4458,259.4652,259.2996,259.3093,3002.0
2021-02-17 14:55:00,266.18,266.31,266.13,266.28,33289.0,259.3873,259.514,259.3386,259.4847,33289.0
2021-02-17 15:00:00,266.15,266.41,266.15,266.41,4563.0,259.3581,259.6114,259.3581,259.6114,4563.0
2021-02-17 15:05:00,266.38,266.47,266.35,266.43,11881.0,259.5822,259.6699,259.5529,259.6309,11881.0
2021-02-17 15:10:00,266.45,266.48,266.38,266.42,4121.0,259.6504,259.6796,259.5822,259.6212,4121.0
2021-02-17 15:15:00,266.42,266.51,266.36,266.46,8613.0,259.6212,259.7089,259.5627,259.6601,8613.0
2021-02-17 15:20:00,266.47,266.75,266.47,266.68,5787.0,259.6699,259.9427,259.6699,259.8745,5787.0
2021-02-17 15:25:00,266.74,266.76,266.61,266.67,5178.0,259.933,259.9525,259.8063,259.8648,5178.0
2021-02-17 15:30:00,266.69,266.7,266.58,266.67,2249.0,259.8843,259.894,259.7771,259.8648,2249.0
2021-02-17 15:35:00,266.71,266.91,266.71,266.82,4162.0,259.9038,260.0987,259.9038,260.011,4162.0
2021-02-17 15:40:00,266.9,266.97,266.81,266.81,5819.0,260.0889,260.1571,260.0012,260.0012,5819.0
2021-02-17 15:45:00,266.78,266.99,266.78,266.98,9911.0,259.972,260.1766,259.972,260.1669,9911.0
2021-02-17 15:50:00,267.09,267.09,266.91,266.99,5760.0,260.2741,260.2741,260.0987,260.1766,5760.0
2021-02-17 15:55:00,266.87,267.05,266.8,266.92,15360.0,260.0597,260.2351,259.9915,260.1084,15360.0
2021-02-18 09:30:00,264.49,264.57,264.07,264.57,49422.0,257.7404,257.8184,257.3311,257.8184,49422.0
2021-02-18 09:35:00,264.72,264.99,264.5,264.5,13685.0,257.9645,258.2277,257.7502,257.7502,13685.0
2021-02-18 09:40:00,264.28,264.87,264.25,264.79,2985.0,257.5358,258.1107,257.5065,258.0328,2985.0
2021-02-18 09:45:00,264.69,265.0,264.56,264.87,4672.0,257.9353,258.2374,257.8086,258.1107,4672.0
2021-02-18 09:50:00,264.77,264.9,264.57,264.88,3578.0,258.0133,258.14,257.8184,258.1205,3578.0
2021-02-18 09:55:00,264.51,265.13,264.5,264.9,9401.0,257.7599,258.3641,257.7502,258.14,9401.0
2021-02-18 10:00:00,264.85,264.86,264.66,264.66,13686.0,258.0912,258.101,257.9061,257.9061,13686.0
2021-02-18 10:05:00,264.42,264.42,263.74,263.84,12148.0,257.6722,257.6722,257.0096,257.107,12148.0
2021-02-18 10:10:00,263.88,264.21,263.71,264.03,5656.0,257.146,257.4676,256.9803,257.2922,5656.0
2021-02-18 10:15:00,264.0,264.0,263.59,263.65,3723.0,257.2629,257.2629,256.8634,256.9218,3723.0
2021-02-18 10:20:00,263.69,263.69,263.21,263.42,12065.0,256.9608,256.9608,256.4931,256.6977,12065.0
2021-02-18 10:25:00,263.39,263.53,263.21,263.46,2886.0,256.6685,256.8049,256.4931,256.7367,2886.0
2021-02-18 10:30:00,263.61,263.61,263.17,263.42,2171.0,256.8829,256.8829,256.4541,256.6977,2171.0
2021-02-18 10:35:00,263.73,263.95,263.73,263.86,2087.0,256.9998,257.2142,256.9998,257.1265,2087.0
2021-02-18 10:40:00,263.73,263.99,263.72,263.96,2522.0,256.9998,257.2532,256.9901,257.2239,2522.0
2021-02-18 10:45:00,263.93,264.2,263.84,264.18,1080.0,257.1947,257.4578,257.107,257.4383,1080.0
2021-02-18 10:50:00,264.11,264.42,264.11,264.25,13808.0,257.3701,257.6722,257.3701,257.5065,13808.0
2021-02-18 10:55:00,264.32,264.47,264.19,264.26,5323.0,257.5748,257.7209,257.4481,257.5163,5323.0
2021-02-18 11:00:00,264.44,264.44,264.06,264.37,4592.0,257.6917,257.6917,257.3214,257.6235,4592.0
2021-02-18 11:05:00,264.35,264.49,264.16,264.16,1924.0,257.604,257.7404,257.4188,257.4188,1924.0
2021-02-18 11:10:00,264.31,264.32,264.08,264.24,1328.0,257.565,257.5748,257.3409,257.4968,1328.0
2021-02-18 11:15:00,264.41,265.07,264.4,264.85,4910.0,257.6625,258.3056,257.6527,258.0912,4910.0
2021-02-18 11:20:00,264.98,265.04,264.84,264.85,8945.0,258.2179,258.2764,258.0815,258.0912,8945.0
2021-02-18 11:25:00,264.96,264.96,264.68,264.68,11265.0,258.1984,258.1984,257.9256,257.9256,11265.0
2021-02-18 11:30:00,264.61,264.75,264.43,264.71,4914.0,257.8574,257.9938,257.6819,257.9548,4914.0
2021-02-18 11:35:00,264.64,264.81,264.26,264.27,2953.0,257.8866,258.0522,257.5163,257.526,2953.0
2021-02-18 11:40:00,264.34,264.37,264.26,264.34,2448.0,257.5942,257.6235,257.5163,257.5942,2448.0
2021-02-18 11:45:00,264.28,264.32,264.17,264.17,841.0,257.5358,257.5748,257.4286,257.4286,841.0
2021-02-18 11:50:00,264.17,264.33,264.15,264.33,2470.0,257.4286,257.5845,257.4091,257.5845,2470.0
2021-02-18 11:55:00,264.29,264.39,264.18,264.36,4852.0,257.5455,257.643,257.4383,257.6137,4852.0
2021-02-18 12:00:00,264.29,264.29,264.0,264.0,6508.0,257.5455,257.5455,257.2629,257.2629,6508.0
2021-02-18 12:05:00,263.96,263.97,263.79,263.79,903.0,257.2239,257.2337,257.0583,257.0583,903.0
2021-02-18 12:10:00,264.01,264.26,263.92,264.21,4335.0,257.2727,257.5163,257.185,257.4676,4335.0
2021-02-18 12:15:00,264.14,264.45,264.08,264.45,7302.0,257.3993,257.7014,257.3409,257.7014,7302.0
2021-02-18 12:20:00,264.6,264.67,264.5,264.61,1537.0,257.8476,257.9158,257.7502,257.8574,1537.0
2021-02-18 12:25:00,264.68,264.69,264.53,264.67,3714.0,257.9256,257.9353,257.7794,257.9158,3714.0
2021-02-18 12:30:00,264.67,264.72,264.49,264.53,4085.0,257.9158,257.9645,257.7404,257.7794,4085.0
2021-02-18 12:35:00,264.58,264.64,264.57,264.63,6660.0,257.8281,257.8866,257.8184,257.8768,6660.0
2021-02-18 12:40:00,264.63,264.71,264.61,264.63,2281.0,257.8768,257.9548,257.8574,257.8768,2281.0
2021-02-18 12:45:00,264.61,264.84,264.6,264.71,1821.0,257.8574,258.0815,257.8476,257.9548,1821.0
2021-02-18 12:50:00,264.69,264.71,264.43,264.44,1590.0,257.9353,257.9548,257.6819,257.6917,1590.0
2021-02-18 12:55:00,264.51,264.78,264.48,264.63,3106.0,257.7599,258.023,257.7307,257.8768,3106.0
2021-02-18 13:00:00,264.62,264.62,264.41,264.55,2422.0,257.8671,257.8671,257.6625,257.7989,2422.0
2021-02-18 13:05:00,264.48,264.67,264.47,264.6,2949.0,257.7307,257.9158,257.7209,257.8476,2949.0
2021-02-18 13:10:00,264.66,264.66,264.45,264.48,3651.0,257.9061,257.9061,257.7014,257.7307,3651.0
2021-02-18 13:15:00,264.6,264.96,264.6,264.96,2080.0,257.8476,258.1984,257.8476,258.1984,2080.0
2021-02-18 13:20:00,264.89,265.37,264.89,265.35,3110.0,258.1302,258.598,258.1302,258.5785,3110.0
2021-02-18 13:25:00,265.37,265.46,265.25,265.41,8660.0,258.598,258.6857,258.481,258.6369,8660.0
2021-02-18 13:30:00,265.46,265.59,265.46,265.49,4205.0,258.6857,258.8123,258.6857,258.7149,4205.0
2021-02-18 13:35:00,265.56,265.59,265.36,265.47,3963.0,258.7831,258.8123,258.5882,258.6954,3963.0
2021-02-18 13:40:00,265.51,265.53,265.32,265.37,5548.0,258.7344,258.7539,258.5492,258.598,5548.0
2021-02-18 13:45:00,265.38,265.51,265.33,265.44,6734.0,258.6077,258.7344,258.559,258.6662,6734.0
2021-02-18 13:50:00,265.5,265.55,265.44,265.46,4741.0,258.7246,258.7734,258.6662,258.6857,4741.0
2021-02-18 13:55:00,265.43,265.55,265.39,265.39,3574.0,258.6564,258.7734,258.6174,258.6174,3574.0
2021-02-18 14:00:00,265.42,265.82,265.42,265.76,2041.0,258.6467,259.0365,258.6467,258.978,2041.0
2021-02-18 14:05:00,265.8,265.89,265.75,265.75,2620.0,259.017,259.1047,258.9683,258.9683,2620.0
2021-02-18 14:10:00,265.7,265.82,265.65,265.82,2278.0,258.9195,259.0365,258.8708,259.0365,2278.0
2021-02-18 14:15:00,265.82,265.92,265.71,265.75,7134.0,259.0365,259.1339,258.9293,258.9683,7134.0
2021-02-18 14:20:00,265.71,265.86,265.71,265.86,3136.0,258.9293,259.0755,258.9293,259.0755,3136.0
2021-02-18 14:25:00,265.81,265.89,265.73,265.78,8433.0,259.0267,259.1047,258.9488,258.9975,8433.0
2021-02-18 14:30:00,265.78,266.0,265.78,265.96,9820.0,258.9975,259.2119,258.9975,259.1729,9820.0
2021-02-18 14:35:00,265.93,265.94,265.9,265.91,2798.0,259.1437,259.1534,259.1144,259.1242,2798.0
2021-02-18 14:40:00,265.9,265.92,265.76,265.83,3459.0,259.1144,259.1339,258.978,259.0462,3459.0
2021-02-18 14:45:00,265.87,265.87,265.77,265.78,7095.0,259.0852,259.0852,258.9877,258.9975,7095.0
2021-02-18 14:50:00,265.8,265.8,265.64,265.72,3936.0,259.017,259.017,258.8611,258.939,3936.0
2021-02-18 14:55:00,265.77,266.29,265.75,266.29,3584.0,258.9877,259.4945,258.9683,259.4945,3584.0
2021-02-18 15:00:00,266.17,266.39,266.09,266.36,3581.0,259.3775,259.5919,259.2996,259.5627,3581.0
2021-02-18 15:05:00,266.37,266.53,266.33,266.53,3625.0,259.5724,259.7284,259.5335,259.7284,3625.0
2021-02-18 15:10:00,266.5,266.55,266.43,266.5,3740.0,259.6991,259.7478,259.6309,259.6991,3740.0
2021-02-18 15:15:00,266.51,266.59,266.39,266.41,6437.0,259.7089,259.7868,259.5919,259.6114,6437.0
2021-02-18 15:20:00,266.44,266.44,266.31,266.39,4646.0,259.6407,259.6407,259.514,259.5919,4646.0
2021-02-18 15:25:00,266.35,266.51,266.35,266.37,6226.0,259.5529,259.7089,259.5529,259.5724,6226.0
2021-02-18 15:30:00,266.36,266.61,266.36,266.4,5360.0,259.5627,259.8063,259.5627,259.6017,5360.0
2021-02-18 15:35:00,266.5,266.64,266.46,266.53,4242.0,259.6991,259.8355,259.6601,259.7284,4242.0
2021-02-18 15:40:00,266.49,266.52,266.42,266.43,5892.0,259.6894,259.7186,259.6212,259.6309,5892.0
2021-02-18 15:45:00,266.55,266.61,266.14,266.16,2815.0,259.7478,259.8063,259.3483,259.3678,2815.0
2021-02-18 15:50:00,266.16,266.31,265.96,266.02,18795.0,259.3678,259.514,259.1729,259.2314,18795.0
2021-02-18 15:55:00,266.03,266.07,265.78,266.01,27005.0,259.2411,259.2801,258.9975,259.2216,27005.0
2021-02-19 09:30:00,267.14,267.14,266.51,266.53,21521.0,260.3228,260.3228,259.7089,259.7284,21521.0
2021-02-19 09:35:00,266.5,266.56,266.01,266.32,5675.0,259.6991,259.7576,259.2216,259.5237,5675.0
2021-02-19 09:40:00,266.2,266.4,266.08,266.32,9982.0,259.4068,259.6017,259.2898,259.5237,9982.0
2021-02-19 09:45:00,266.24,266.24,265.85,265.98,5277.0,259.4458,259.4458,259.0657,259.1924,5277.0
2021-02-19 09:50:00,265.97,266.28,265.93,266.17,5078.0,259.1826,259.4847,259.1437,259.3775,5078.0
2021-02-19 09:55:00,266.27,266.47,266.26,266.45,1301.0,259.475,259.6699,259.4652,259.6504,1301.0
2021-02-19 10:00:00,266.56,266.56,266.3,266.47,6586.0,259.7576,259.7576,259.5042,259.6699,6586.0
2021-02-19 10:05:00,266.4,266.52,266.27,266.27,2834.0,259.6017,259.7186,259.475,259.475,2834.0
2021-02-19 10:10:00,266.29,266.32,266.01,266.1,3297.0,259.4945,259.5237,259.2216,259.3093,3297.0
2021-02-19 10:15:00,266.13,266.23,266.06,266.07,1345.0,259.3386,259.436,259.2703,259.2801,1345.0
2021-02-19 10:20:00,265.99,266.36,265.87,266.32,8453.0,259.2021,259.5627,259.0852,259.5237,8453.0
2021-02-19 10:25:00,266.36,266.39,266.19,266.29,3028.0,259.5627,259.5919,259.397,259.4945,3028.0
2021-02-19 10:30:00,266.42,266.42,266.05,266.18,5392.0,259.6212,259.6212,259.2606,259.3873,5392.0
2021-02-19 10:35:00,266.25,266.45,266.23,266.45,5841.0,259.4555,259.6504,259.436,259.6504,5841.0
2021-02-19 10:40:00,266.56,266.59,266.44,266.48,2437.0,259.7576,259.7868,259.6407,259.6796,2437.0
2021-02-19 10:45:00,266.45,266.45,266.38,266.4,6692.0,259.6504,259.6504,259.5822,259.6017,6692.0
2021-02-19 10:50:00,266.4,266.58,266.4,266.56,8525.0,259.6017,259.7771,259.6017,259.7576,8525.0
2021-02-19 10:55:00,266.57,266.77,266.57,266.73,2389.0,259.7673,259.9622,259.7673,259.9233,2389.0
2021-02-19 11:00:00,266.65,266.9,266.64,266.9,2330.0,259.8453,260.0889,259.8355,260.0889,2330.0
2021-02-19 11:05:00,266.84,266.92,266.83,266.88,1203.0,260.0304,260.1084,260.0207,260.0694,1203.0
2021-02-19 11:10:00,266.87,266.88,266.6,266.6,4499.0,260.0597,260.0694,259.7966,259.7966,4499.0
2021-02-19 11:15:00,266.59,266.61,266.36,266.54,10264.0,259.7868,259.8063,259.5627,259.7381,10264.0
2021-02-19 11:20:00,266.61,266.78,266.6,266.78,15890.0,259.8063,259.972,259.7966,259.972,15890.0
2021-02-19 11:25:00,266.81,266.91,266.8,266.83,4363.0,260.0012,260.0987,259.9915,260.0207,4363.0
2021-02-19 11:30:00,266.87,266.91,266.83,266.84,2687.0,260.0597,260.0987,260.0207,260.0304,2687.0
2021-02-19 11:35:00,266.84,266.98,266.79,266.91,2797.0,260.0304,260.1669,259.9817,260.0987,2797.0
2021-02-19 11:40:00,266.9,266.95,266.84,266.85,3069.0,260.0889,260.1376,260.0304,260.0402,3069.0
2021-02-19 11:45:00,266.88,266.94,266.59,266.6,2490.0,260.0694,260.1279,259.7868,259.7966,2490.0
2021-02-19 11:50:00,266.62,266.75,266.57,266.61,3711.0,259.8161,259.9427,259.7673,259.8063,3711.0
2021-02-19 11:55:00,266.6,266.64,266.45,266.46,3324.0,259.7966,259.8355,259.6504,259.6601,3324.0
2021-02-19 12:00:00,266.45,266.48,266.41,266.43,1927.0,259.6504,259.6796,259.6114,259.6309,1927.0
2021-02-19 12:05:00,266.47,266.5,266.22,266.22,1441.0,259.6699,259.6991,259.4263,259.4263,1441.0
2021-02-19 12:10:00,266.33,266.37,266.18,266.3,1950.0,259.5335,259.5724,259.3873,259.5042,1950.0
2021-02-19 12:15:00,266.31,266.35,265.99,265.99,47985.0,259.514,259.5529,259.2021,259.2021,47985.0
2021-02-19 12:20:00,265.95,266.05,265.59,265.59,5795.0,259.1632,259.2606,258.8123,258.8123,5795.0
2021-02-19 12:25:00,265.6,265.74,265.6,265.64,2288.0,258.8221,258.9585,258.8221,258.8611,2288.0
2021-02-19 12:30:00,265.59,265.71,265.38,265.38,4658.0,258.8123,258.9293,258.6077,258.6077,4658.0
2021-02-19 12:35:00,265.31,265.41,265.22,265.26,1759.0,258.5395,258.6369,258.4518,258.4908,1759.0
2021-02-19 12:40:00,265.14,265.37,265.0,265.37,5848.0,258.3738,258.598,258.2374,258.598,5848.0
2021-02-19 12:45:00,265.27,265.44,265.19,265.19,2991.0,258.5005,258.6662,258.4225,258.4225,2991.0
2021-02-19 12:50:00,265.2,265.21,264.75,264.75,11701.0,258.4323,258.442,257.9938,257.9938,11701.0
2021-02-19 12:55:00,264.81,265.12,264.72,265.09,2932.0,258.0522,258.3543,257.9645,258.3251,2932.0
2021-02-19 13:00:00,265.07,265.26,264.89,264.99,3148.0,258.3056,258.4908,258.1302,258.2277,3148.0
2021-02-19 13:05:00,265.03,265.03,264.52,264.52,4218.0,258.2666,258.2666,257.7696,257.7696,4218.0
2021-02-19 13:10:00,264.38,264.81,264.36,264.74,7647.0,257.6332,258.0522,257.6137,257.984,7647.0
2021-02-19 13:15:00,264.52,264.87,264.52,264.71,8395.0,257.7696,258.1107,257.7696,257.9548,8395.0
2021-02-19 13:20:00,264.77,264.87,264.77,264.86,642.0,258.0133,258.1107,258.0133,258.101,642.0
2021-02-19 13:25:00,264.96,265.09,264.94,264.95,7934.0,258.1984,258.3251,258.1789,258.1887,7934.0
2021-02-19 13:30:00,264.94,265.02,264.78,264.78,10315.0,258.1789,258.2569,258.023,258.023,10315.0
2021-02-19 13:35:00,264.82,265.14,264.81,265.14,10506.0,258.062,258.3738,258.0522,258.3738,10506.0
2021-02-19 13:40:00,265.11,265.33,265.09,265.32,5500.0,258.3446,258.559,258.3251,258.5492,5500.0
2021-02-19 13:45:00,265.22,265.22,265.14,265.17,4489.0,258.4518,258.4518,258.3738,258.4031,4489.0
2021-02-19 13:50:00,265.07,265.11,264.94,265.1,3584.0,258.3056,258.3446,258.1789,258.3348,3584.0
2021-02-19 13:55:00,265.11,265.24,265.11,265.17,1465.0,258.3446,258.4713,258.3446,258.4031,1465.0
2021-02-19 14:00:00,265.25,265.3,265.22,265.23,2624.0,258.481,258.5297,258.4518,258.4615,2624.0
2021-02-19 14:05:00,265.22,265.37,265.15,265.16,4637.0,258.4518,258.598,258.3836,258.3933,4637.0
2021-02-19 14:10:00,265.19,265.23,265.03,265.04,5853.0,258.4225,258.4615,258.2666,258.2764,5853.0
2021-02-19 14:15:00,265.0,265.3,264.96,265.22,7662.0,258.2374,258.5297,258.1984,258.4518,7662.0
2021-02-19 14:20:00,265.15,265.15,264.71,264.74,2789.0,258.3836,258.3836,257.9548,257.984,2789.0
2021-02-19 14:25:00,264.81,264.82,264.43,264.43,5782.0,258.0522,258.062,257.6819,257.6819,5782.0
2021-02-19 14:30:00,264.57,264.71,264.57,264.65,29119.0,257.8184,257.9548,257.8184,257.8963,29119.0
2021-02-19 14:35:00,264.63,264.65,264.53,264.57,5047.0,257.8768,257.8963,257.7794,257.8184,5047.0
2021-02-19 14:40:00,264.54,264.65,264.47,264.64,1721.0,257.7891,257.8963,257.7209,257.8866,1721.0
2021-02-19 14:45:00,264.66,264.87,264.64,264.64,4871.0,257.9061,258.1107,257.8866,257.8866,4871.0
2021-02-19 14:50:00,264.67,264.68,264.56,264.67,2444.0,257.9158,257.9256,257.8086,257.9158,2444.0
2021-02-19 14:55:00,264.75,264.99,264.74,264.99,4119.0,257.9938,258.2277,257.984,258.2277,4119.0
2021-02-19 15:00:00,264.95,265.05,264.83,265.01,6692.0,258.1887,258.2861,258.0717,258.2471,6692.0
2021-02-19 15:05:00,264.92,264.97,264.78,264.81,3635.0,258.1594,258.2082,258.023,258.0522,3635.0
2021-02-19 15:10:00,264.84,265.22,264.84,264.96,3207.0,258.0815,258.4518,258.0815,258.1984,3207.0
2021-02-19 15:15:00,264.94,265.13,264.88,265.12,3446.0,258.1789,258.3641,258.1205,258.3543,3446.0
2021-02-19 15:20:00,265.09,265.1,264.93,264.96,4339.0,258.3251,258.3348,258.1692,258.1984,4339.0
2021-02-19 15:25:00,264.96,265.07,264.81,265.0,3473.0,258.1984,258.3056,258.0522,258.2374,3473.0
2021-02-19 15:30:00,265.0,265.13,264.95,264.95,3117.0,258.2374,258.3641,258.1887,258.1887,3117.0
2021-02-19 15:35:00,264.89,265.15,264.89,265.15,5820.0,258.1302,258.3836,258.1302,258.3836,5820.0
2021-02-19 15:40:00,265.18,265.18,264.88,264.88,6223.0,258.4128,258.4128,258.1205,258.1205,6223.0
2021-02-19 15:45:00,264.82,265.05,264.81,264.84,5021.0,258.062,258.2861,258.0522,258.0815,5021.0
2021-02-19 15:50:00,264.88,264.92,264.59,264.59,5417.0,258.1205,258.1594,257.8379,257.8379,5417.0
2021-02-19 15:55:00,264.6,264.65,264.38,264.65,13869.0,257.8476,257.8963,257.6332,257.8963,13869.0
2021-02-22 09:30:00,261.9,261.94,260.87,260.93,57958.0,255.2165,255.2555,254.2128,254.2713,57958.0
2021-02-22 09:35:00,261.06,261.85,260.93,261.6,3760.0,254.3979,255.1678,254.2713,254.9242,3760.0
2021-02-22 09:40:00,261.48,261.65,260.99,261.65,14518.0,254.8072,254.9729,254.3297,254.9729,14518.0
2021-02-22 09:45:00,261.65,261.87,261.51,261.81,2987.0,254.9729,255.1873,254.8365,255.1288,2987.0
2021-02-22 09:50:00,261.84,262.01,261.74,261.84,2978.0,255.158,255.3237,255.0606,255.158,2978.0
2021-02-22 09:55:00,262.0,262.01,261.72,261.81,5182.0,255.314,255.3237,255.0411,255.1288,5182.0
2021-02-22 10:00:00,261.75,262.07,261.75,261.97,7323.0,255.0703,255.3822,255.0703,255.2847,7323.0
2021-02-22 10:05:00,261.92,261.92,261.4,261.57,8940.0,255.236,255.236,254.7293,254.8949,8940.0
2021-02-22 10:10:00,261.6,261.94,261.49,261.67,7162.0,254.9242,255.2555,254.817,254.9924,7162.0
2021-02-22 10:15:00,261.54,261.54,260.78,260.86,7623.0,254.8657,254.8657,254.1251,254.203,7623.0
2021-02-22 10:20:00,260.97,261.1,260.6,260.61,5755.0,254.3102,254.4369,253.9497,253.9594,5755.0
2021-02-22 10:25:00,260.56,260.73,260.41,260.73,5999.0,253.9107,254.0764,253.7645,254.0764,5999.0
2021-02-22 10:30:00,260.68,260.73,260.11,260.25,10503.0,254.0276,254.0764,253.4722,253.6086,10503.0
2021-02-22 10:35:00,260.44,260.44,260.12,260.22,3190.0,253.7938,253.7938,253.4819,253.5794,3190.0
2021-02-22 10:40:00,260.27,260.65,260.16,260.57,5387.0,253.6281,253.9984,253.5209,253.9204,5387.0
2021-02-22 10:45:00,260.56,260.63,260.48,260.63,3639.0,253.9107,253.9789,253.8327,253.9789,3639.0
2021-02-22 10:50:00,260.3,260.31,259.71,259.71,10952.0,253.6573,253.6671,253.0824,253.0824,10952.0
2021-02-22 10:55:00,259.73,259.9,259.65,259.66,3621.0,253.1019,253.2675,253.0239,253.0337,3621.0
2021-02-22 11:00:00,259.83,259.95,259.67,259.74,14592.0,253.1993,253.3163,253.0434,253.1116,14592.0
2021-02-22 11:05:00,259.63,259.88,259.48,259.6,16537.0,253.0044,253.2481,252.8583,252.9752,16537.0
2021-02-22 11:10:00,259.61,260.06,259.48,260.0,15646.0,252.9849,253.4235,252.8583,253.365,15646.0
2021-02-22 11:15:00,259.9,260.28,259.8,260.28,4192.0,253.2675,253.6378,253.1701,253.6378,4192.0
2021-02-22 11:20:00,260.25,260.43,260.25,260.41,3403.0,253.6086,253.784,253.6086,253.7645,3403.0
2021-02-22 11:25:00,260.5,260.55,260.33,260.33,5319.0,253.8522,253.901,253.6866,253.6866,5319.0
2021-02-22 11:30:00,260.28,260.39,260.08,260.15,6379.0,253.6378,253.745,253.443,253.5112,6379.0
2021-02-22 11:35:00,260.15,260.62,260.15,260.5,5484.0,253.5112,253.9692,253.5112,253.8522,5484.0
2021-02-22 11:40:00,260.48,260.58,260.34,260.38,1326.0,253.8327,253.9302,253.6963,253.7353,1326.0
2021-02-22 11:45:00,260.33,260.44,260.02,260.03,5996.0,253.6866,253.7938,253.3845,253.3942,5996.0
2021-02-22 11:50:00,260.34,260.45,260.17,260.18,2825.0,253.6963,253.8035,253.5307,253.5404,2825.0
2021-02-22 11:55:00,260.21,260.23,259.99,260.23,4530.0,253.5696,253.5891,253.3553,253.5891,4530.0
2021-02-22 12:00:00,260.1,260.14,259.98,260.11,6625.0,253.4624,253.5014,253.3455,253.4722,6625.0
2021-02-22 12:05:00,260.05,260.12,259.89,259.94,2874.0,253.4137,253.4819,253.2578,253.3065,2874.0
2021-02-22 12:10:00,259.87,259.87,259.69,259.82,2940.0,253.2383,253.2383,253.0629,253.1896,2940.0
2021-02-22 12:15:00,259.96,259.98,259.66,259.91,5493.0,253.326,253.3455,253.0337,253.2773,5493.0
2021-02-22 12:20:00,259.9,260.04,259.84,259.85,5993.0,253.2675,253.404,253.2091,253.2188,5993.0
2021-02-22 12:25:00,259.78,260.0,259.78,259.94,7976.0,253.1506,253.365,253.1506,253.3065,7976.0
2021-02-22 12:30:00,259.97,259.99,259.87,259.98,3756.0,253.3358,253.3553,253.2383,253.3455,3756.0
2021-02-22 12:35:00,260.26,260.3,260.21,260.24,2020.0,253.6184,253.6573,253.5696,253.5989,2020.0
2021-02-22 12:40:00,260.25,260.42,260.22,260.34,4861.0,253.6086,253.7743,253.5794,253.6963,4861.0
2021-02-22 12:45:00,260.36,260.49,260.32,260.41,8840.0,253.7158,253.8425,253.6768,253.7645,8840.0
2021-02-22 12:50:00,260.44,260.71,260.38,260.62,4963.0,253.7938,254.0569,253.7353,253.9692,4963.0
2021-02-22 12:55:00,260.63,260.77,260.61,260.76,2937.0,253.9789,254.1153,253.9594,254.1056,2937.0
2021-02-22 13:00:00,260.73,260.8,260.54,260.56,1315.0,254.0764,254.1446,253.8912,253.9107,1315.0
2021-02-22 13:05:00,260.5,260.68,260.5,260.63,7846.0,253.8522,254.0276,253.8522,253.9789,7846.0
2021-02-22 13:10:00,260.71,260.71,260.56,260.67,2742.0,254.0569,254.0569,253.9107,254.0179,2742.0
2021-02-22 13:15:00,260.77,260.84,260.7,260.72,5430.0,254.1153,254.1836,254.0471,254.0666,5430.0
2021-02-22 13:20:00,260.71,261.02,260.7,261.0,3147.0,254.0569,254.359,254.0471,254.3395,3147.0
2021-02-22 13:25:00,260.98,261.17,260.95,261.17,12048.0,254.32,254.5051,254.2908,254.5051,12048.0
2021-02-22 13:30:00,261.29,261.29,261.12,261.18,1468.0,254.6221,254.6221,254.4564,254.5149,1468.0
2021-02-22 13:35:00,261.22,261.38,261.22,261.32,4462.0,254.5539,254.7098,254.5539,254.6513,4462.0
2021-02-22 13:40:00,261.34,261.38,261.25,261.34,5059.0,254.6708,254.7098,254.5831,254.6708,5059.0
2021-02-22 13:45:00,261.38,261.47,261.26,261.26,2439.0,254.7098,254.7975,254.5928,254.5928,2439.0
2021-02-22 13:50:00,261.29,261.47,261.29,261.4,3913.0,254.6221,254.7975,254.6221,254.7293,3913.0
2021-02-22 13:55:00,261.51,261.61,261.36,261.41,8968.0,254.8365,254.9339,254.6903,254.739,8968.0
2021-02-22 14:00:00,261.41,261.48,261.31,261.31,3612.0,254.739,254.8072,254.6416,254.6416,3612.0
2021-02-22 14:05:00,261.32,261.41,261.22,261.24,26384.0,254.6513,254.739,254.5539,254.5734,26384.0
2021-02-22 14:10:00,261.23,261.23,261.03,261.04,2327.0,254.5636,254.5636,254.3687,254.3785,2327.0
2021-02-22 14:15:00,261.04,261.27,261.04,261.22,4444.0,254.3785,254.6026,254.3785,254.5539,4444.0
2021-02-22 14:20:00,261.17,261.2,261.08,261.14,3485.0,254.5051,254.5344,254.4174,254.4759,3485.0
2021-02-22 14:25:00,261.14,261.19,261.08,261.08,5173.0,254.4759,254.5246,254.4174,254.4174,5173.0
2021-02-22 14:30:00,261.05,261.14,261.02,261.02,3461.0,254.3882,254.4759,254.359,254.359,3461.0
2021-02-22 14:35:00,261.06,261.07,260.86,260.9,5633.0,254.3979,254.4077,254.203,254.242,5633.0
2021-02-22 14:40:00,260.84,260.86,260.8,260.86,3944.0,254.1836,254.203,254.1446,254.203,3944.0
2021-02-22 14:45:00,260.85,260.89,260.72,260.75,4444.0,254.1933,254.2323,254.0666,254.0959,4444.0
2021-02-22 14:50:00,260.78,260.86,260.52,260.53,4856.0,254.1251,254.203,253.8717,253.8815,4856.0
2021-02-22 14:55:00,260.56,260.7,260.55,260.67,23183.0,253.9107,254.0471,253.901,254.0179,23183.0
2021-02-22 15:00:00,260.65,260.65,260.18,260.18,33227.0,253.9984,253.9984,253.5404,253.5404,33227.0
2021-02-22 15:05:00,260.26,260.29,260.08,260.11,3719.0,253.6184,253.6476,253.443,253.4722,3719.0
2021-02-22 15:10:00,260.16,260.2,259.89,260.01,11579.0,253.5209,253.5599,253.2578,253.3747,11579.0
2021-02-22 15:15:00,260.03,260.26,259.99,260.02,6493.0,253.3942,253.6184,253.3553,253.3845,6493.0
2021-02-22 15:20:00,260.04,260.07,259.71,259.74,11808.0,253.404,253.4332,253.0824,253.1116,11808.0
2021-02-22 15:25:00,259.75,259.84,259.38,259.39,9531.0,253.1214,253.2091,252.7608,252.7706,9531.0
2021-02-22 15:30:00,259.39,259.71,259.35,259.37,8111.0,252.7706,253.0824,252.7316,252.7511,8111.0
2021-02-22 15:35:00,259.31,259.31,258.93,259.07,9569.0,252.6926,252.6926,252.3223,252.4587,9569.0
2021-02-22 15:40:00,259.13,259.28,258.9,259.05,10136.0,252.5172,252.6634,252.2931,252.4392,10136.0
2021-02-22 15:45:00,259.24,259.33,259.11,259.17,9274.0,252.6244,252.7121,252.4977,252.5562,9274.0
2021-02-22 15:50:00,259.03,259.12,258.79,258.79,12235.0,252.4197,252.5075,252.1859,252.1859,12235.0
2021-02-22 15:55:00,258.78,259.01,258.65,258.66,19131.0,252.1761,252.4003,252.0494,252.0592,19131.0
2021-02-23 09:30:00,255.08,255.08,253.57,253.66,89528.0,248.5705,248.5705,247.0991,247.1868,89528.0
2021-02-23 09:35:00,253.53,253.89,252.47,252.47,49350.0,247.0601,247.4109,246.0272,246.0272,49350.0
2021-02-23 09:40:00,252.42,252.45,251.68,251.73,13061.0,245.9784,246.0077,245.2573,245.306,13061.0
2021-02-23 09:45:00,251.53,251.68,250.64,250.66,41069.0,245.1111,245.2573,244.2439,244.2633,41069.0
2021-02-23 09:50:00,250.55,252.38,250.13,252.28,29102.0,244.1562,245.9395,243.7469,245.842,29102.0
2021-02-23 09:55:00,252.26,252.81,252.19,252.77,13559.0,245.8225,246.3585,245.7543,246.3195,13559.0
2021-02-23 10:00:00,252.73,253.75,252.48,253.75,16833.0,246.2805,247.2745,246.0369,247.2745,16833.0
2021-02-23 10:05:00,253.76,254.03,252.98,254.02,25247.0,247.2842,247.5473,246.5241,247.5376,25247.0
2021-02-23 10:10:00,254.04,254.27,253.7,253.91,9966.0,247.5571,247.7812,247.2258,247.4304,9966.0
2021-02-23 10:15:00,253.4,254.0,253.34,253.94,24481.0,246.9334,247.5181,246.875,247.4596,24481.0
2021-02-23 10:20:00,254.0,254.96,253.6,254.91,13558.0,247.5181,248.4536,247.1283,248.4049,13558.0
2021-02-23 10:25:00,254.95,255.24,254.94,255.24,22046.0,248.4439,248.7265,248.4341,248.7265,22046.0
2021-02-23 10:30:00,255.01,255.02,254.65,254.83,20055.0,248.5023,248.5121,248.1515,248.3269,20055.0
2021-02-23 10:35:00,254.8,255.17,254.7,255.11,8875.0,248.2977,248.6583,248.2002,248.5998,8875.0
2021-02-23 10:40:00,255.22,255.62,254.87,255.46,10298.0,248.707,249.0968,248.3659,248.9409,10298.0
2021-02-23 10:45:00,255.52,256.7,255.52,256.59,12548.0,248.9993,250.1492,248.9993,250.042,12548.0
2021-02-23 10:50:00,256.63,256.78,256.12,256.78,10563.0,250.081,250.2272,249.584,250.2272,10563.0
2021-02-23 10:55:00,256.68,256.69,256.2,256.37,12934.0,250.1297,250.1395,249.662,249.8276,12934.0
2021-02-23 11:00:00,256.45,257.0,256.16,257.0,13635.0,249.9056,250.4416,249.623,250.4416,13635.0
2021-02-23 11:05:00,256.8,256.94,256.51,256.7,7609.0,250.2467,250.3831,249.9641,250.1492,7609.0
2021-02-23 11:10:00,256.71,256.94,256.54,256.86,15173.0,250.159,250.3831,249.9933,250.3051,15173.0
2021-02-23 11:15:00,256.76,256.9,255.95,255.98,13799.0,250.2077,250.3441,249.4183,249.4476,13799.0
2021-02-23 11:20:00,255.85,255.93,255.6,255.6,8633.0,249.3209,249.3989,249.0773,249.0773,8633.0
2021-02-23 11:25:00,255.46,255.58,255.28,255.57,10658.0,248.9409,249.0578,248.7654,249.048,10658.0
2021-02-23 11:30:00,255.57,256.0,255.13,256.0,6052.0,249.048,249.4671,248.6193,249.4671,6052.0
2021-02-23 11:35:00,256.03,256.07,255.47,255.48,5514.0,249.4963,249.5353,248.9506,248.9603,5514.0
2021-02-23 11:40:00,255.53,255.53,254.83,254.89,5247.0,249.0091,249.0091,248.3269,248.3854,5247.0
2021-02-23 11:45:00,254.79,254.93,254.64,254.66,10629.0,248.288,248.4244,248.1418,248.1613,10629.0
2021-02-23 11:50:00,254.63,255.09,254.5,254.98,8999.0,248.132,248.5803,248.0054,248.4731,8999.0
2021-02-23 11:55:00,254.94,255.0,254.6,254.66,23378.0,248.4341,248.4926,248.1028,248.1613,23378.0
2021-02-23 12:00:00,254.6,254.6,254.06,254.15,5676.0,248.1028,248.1028,247.5766,247.6643,5676.0
2021-02-23 12:05:00,254.09,254.34,253.81,253.9,4693.0,247.6058,247.8494,247.333,247.4207,4693.0
2021-02-23 12:10:00,253.95,254.11,253.66,253.78,9484.0,247.4694,247.6253,247.1868,247.3037,9484.0
2021-02-23 12:15:00,253.76,254.6,253.55,254.59,6689.0,247.2842,248.1028,247.0796,248.0931,6689.0
2021-02-23 12:20:00,254.58,254.73,254.25,254.64,5818.0,248.0833,248.2295,247.7617,248.1418,5818.0
2021-02-23 12:25:00,254.71,255.0,254.66,254.96,3329.0,248.21,248.4926,248.1613,248.4536,3329.0
2021-02-23 12:30:00,254.92,255.16,254.84,254.9,7307.0,248.4146,248.6485,248.3367,248.3951,7307.0
2021-02-23 12:35:00,254.88,254.88,253.79,253.85,5477.0,248.3757,248.3757,247.3135,247.3719,5477.0
2021-02-23 12:40:00,253.84,253.84,253.43,253.49,6268.0,247.3622,247.3622,246.9627,247.0211,6268.0
2021-02-23 12:45:00,253.45,253.71,253.36,253.48,12995.0,246.9821,247.2355,246.8944,247.0114,12995.0
2021-02-23 12:50:00,253.37,254.18,253.18,254.18,4808.0,246.9042,247.6935,246.719,247.6935,4808.0
2021-02-23 12:55:00,254.16,254.17,253.37,253.37,3648.0,247.674,247.6838,246.9042,246.9042,3648.0
2021-02-23 13:00:00,253.32,254.43,253.32,254.24,5091.0,246.8555,247.9371,246.8555,247.752,5091.0
2021-02-23 13:05:00,254.18,254.41,254.13,254.41,5130.0,247.6935,247.9176,247.6448,247.9176,5130.0
2021-02-23 13:10:00,254.4,254.96,254.29,254.94,4724.0,247.9079,248.4536,247.8007,248.4341,4724.0
2021-02-23 13:15:00,254.93,255.16,254.82,255.0,19192.0,248.4244,248.6485,248.3172,248.4926,19192.0
2021-02-23 13:20:00,254.92,255.61,254.89,255.58,5221.0,248.4146,249.087,248.3854,249.0578,5221.0
2021-02-23 13:25:00,255.6,255.83,255.5,255.83,10583.0,249.0773,249.3014,248.9798,249.3014,10583.0
2021-02-23 13:30:00,255.74,255.92,255.54,255.91,5540.0,249.2137,249.3891,249.0188,249.3794,5540.0
2021-02-23 13:35:00,255.92,256.01,255.76,255.89,10237.0,249.3891,249.4768,249.2332,249.3599,10237.0
2021-02-23 13:40:00,255.87,255.93,255.41,255.46,12701.0,249.3404,249.3989,248.8921,248.9409,12701.0
2021-02-23 13:45:00,255.48,255.6,255.21,255.31,2632.0,248.9603,249.0773,248.6972,248.7947,2632.0
2021-02-23 13:50:00,255.2,255.42,255.01,255.24,2690.0,248.6875,248.9019,248.5023,248.7265,2690.0
2021-02-23 13:55:00,255.23,256.07,255.23,255.84,2608.0,248.7167,249.5353,248.7167,249.3112,2608.0
2021-02-23 14:00:00,255.68,255.96,255.61,255.84,6918.0,249.1552,249.4281,249.087,249.3112,6918.0
2021-02-23 14:05:00,255.85,256.33,255.85,256.11,6974.0,249.3209,249.7887,249.3209,249.5743,6974.0
2021-02-23 14:10:00,256.12,256.18,256.0,256.13,6474.0,249.584,249.6425,249.4671,249.5938,6474.0
2021-02-23 14:15:00,256.12,256.22,255.88,256.12,5981.0,249.584,249.6815,249.3501,249.584,5981.0
2021-02-23 14:20:00,256.08,256.51,256.04,256.5,15140.0,249.545,249.9641,249.5061,249.9543,15140.0
2021-02-23 14:25:00,256.51,256.57,256.39,256.46,7414.0,249.9641,250.0225,249.8471,249.9153,7414.0
2021-02-23 14:30:00,256.48,256.59,255.83,255.86,5996.0,249.9348,250.042,249.3014,249.3306,5996.0
2021-02-23 14:35:00,255.7,255.99,255.62,255.82,7902.0,249.1747,249.4573,249.0968,249.2917,7902.0
2021-02-23 14:40:00,255.76,256.19,255.75,256.16,4371.0,249.2332,249.6522,249.2235,249.623,4371.0
2021-02-23 14:45:00,256.19,256.43,256.18,256.39,3937.0,249.6522,249.8861,249.6425,249.8471,3937.0
2021-02-23 14:50:00,256.45,257.0,256.43,256.73,11793.0,249.9056,250.4416,249.8861,250.1784,11793.0
2021-02-23 14:55:00,256.75,257.22,256.66,257.22,5430.0,250.1979,250.6559,250.1102,250.6559,5430.0
2021-02-23 15:00:00,257.25,257.39,257.16,257.26,5515.0,250.6852,250.8216,250.5975,250.6949,5515.0
2021-02-23 15:05:00,257.31,258.07,257.3,258.06,7871.0,250.7436,251.4842,250.7339,251.4745,7871.0
2021-02-23 15:10:00,258.02,258.55,257.91,258.54,26424.0,251.4355,251.952,251.3283,251.9423,26424.0
2021-02-23 15:15:00,258.49,258.75,258.47,258.69,42264.0,251.8935,252.1469,251.874,252.0884,42264.0
2021-02-23 15:20:00,258.91,258.99,258.75,258.97,8916.0,252.3028,252.3808,252.1469,252.3613,8916.0
2021-02-23 15:25:00,258.99,259.48,258.86,259.41,11894.0,252.3808,252.8583,252.2541,252.7901,11894.0
2021-02-23 15:30:00,259.49,259.56,258.97,259.05,27222.0,252.868,252.9362,252.3613,252.4392,27222.0
2021-02-23 15:35:00,259.05,259.42,258.98,259.12,10056.0,252.4392,252.7998,252.371,252.5075,10056.0
2021-02-23 15:40:00,259.15,259.26,258.71,258.82,12551.0,252.5367,252.6439,252.1079,252.2151,12551.0
2021-02-23 15:45:00,258.86,259.18,258.86,259.18,9206.0,252.2541,252.5659,252.2541,252.5659,9206.0
2021-02-23 15:50:00,258.91,259.04,258.37,258.66,14418.0,252.3028,252.4295,251.7766,252.0592,14418.0
2021-02-23 15:55:00,258.54,258.63,258.24,258.52,6934.0,251.9423,252.03,251.6499,251.9228,6934.0
2021-02-24 09:30:00,256.52,257.36,256.52,256.94,71312.0,249.9738,250.7924,249.9738,250.3831,71312.0
2021-02-24 09:35:00,256.89,257.05,255.56,256.75,16151.0,250.3344,250.4903,249.0383,250.1979,16151.0
2021-02-24 09:40:00,256.7,256.7,255.75,255.89,15690.0,250.1492,250.1492,249.2235,249.3599,15690.0
2021-02-24 09:45:00,255.86,256.87,255.77,256.61,11908.0,249.3306,250.3149,249.2429,250.0615,11908.0
2021-02-24 09:50:00,256.61,256.79,255.9,255.94,17649.0,250.0615,250.2369,249.3696,249.4086,17649.0
2021-02-24 09:55:00,256.07,256.47,255.57,255.86,10198.0,249.5353,249.9251,249.048,249.3306,10198.0
2021-02-24 10:00:00,255.91,256.06,254.89,254.94,14376.0,249.3794,249.5255,248.3854,248.4341,14376.0
2021-02-24 10:05:00,254.91,255.27,254.64,254.94,26736.0,248.4049,248.7557,248.1418,248.4341,26736.0
2021-02-24 10:10:00,254.84,255.3,254.71,255.09,18606.0,248.3367,248.7849,248.21,248.5803,18606.0
2021-02-24 10:15:00,255.07,255.81,255.07,255.76,8423.0,248.5608,249.2819,248.5608,249.2332,8423.0
2021-02-24 10:20:00,255.71,256.56,255.51,256.56,10313.0,249.1845,250.0128,248.9896,250.0128,10313.0
2021-02-24 10:25:00,256.47,256.84,256.44,256.56,12679.0,249.9251,250.2856,249.8958,250.0128,12679.0
2021-02-24 10:30:00,256.68,256.9,256.18,256.84,9419.0,250.1297,250.3441,249.6425,250.2856,9419.0
2021-02-24 10:35:00,256.74,256.74,256.07,256.41,29770.0,250.1882,250.1882,249.5353,249.8666,29770.0
2021-02-24 10:40:00,256.25,256.54,256.02,256.54,13109.0,249.7107,249.9933,249.4866,249.9933,13109.0
2021-02-24 10:45:00,256.45,256.51,256.15,256.44,44121.0,249.9056,249.9641,249.6132,249.8958,44121.0
2021-02-24 10:50:00,256.42,256.5,256.08,256.5,29554.0,249.8764,249.9543,249.545,249.9543,29554.0
2021-02-24 10:55:00,256.51,257.3,256.51,257.12,29719.0,249.9641,250.7339,249.9641,250.5585,29719.0
2021-02-24 11:00:00,257.17,257.37,257.0,257.27,10063.0,250.6072,250.8021,250.4416,250.7047,10063.0
2021-02-24 11:05:00,257.37,257.52,257.16,257.47,11308.0,250.8021,250.9483,250.5975,250.8996,11308.0
2021-02-24 11:10:00,257.45,257.94,257.38,257.87,10059.0,250.8801,251.3576,250.8119,251.2894,10059.0
2021-02-24 11:15:00,257.85,258.13,257.85,258.12,10595.0,251.2699,251.5427,251.2699,251.533,10595.0
2021-02-24 11:20:00,258.1,258.39,258.05,258.39,9499.0,251.5135,251.7961,251.4648,251.7961,9499.0
2021-02-24 11:25:00,258.38,258.6,258.19,258.36,10281.0,251.7863,252.0007,251.6012,251.7668,10281.0
2021-02-24 11:30:00,258.36,258.52,258.22,258.51,8805.0,251.7668,251.9228,251.6304,251.913,8805.0
2021-02-24 11:35:00,258.45,258.52,258.24,258.41,8799.0,251.8545,251.9228,251.6499,251.8156,8799.0
2021-02-24 11:40:00,258.36,258.36,257.94,257.99,7355.0,251.7668,251.7668,251.3576,251.4063,7355.0
2021-02-24 11:45:00,258.06,258.53,257.99,258.49,7829.0,251.4745,251.9325,251.4063,251.8935,7829.0
2021-02-24 11:50:00,258.47,258.66,258.38,258.44,9275.0,251.874,252.0592,251.7863,251.8448,9275.0
2021-02-24 11:55:00,258.49,258.56,258.33,258.51,6852.0,251.8935,251.9617,251.7376,251.913,6852.0
2021-02-24 12:00:00,258.61,258.98,258.61,258.93,6818.0,252.0105,252.371,252.0105,252.3223,6818.0
2021-02-24 12:05:00,258.83,258.93,258.68,258.93,9901.0,252.2249,252.3223,252.0787,252.3223,9901.0
2021-02-24 12:10:00,258.97,259.11,258.81,259.09,8489.0,252.3613,252.4977,252.2054,252.4782,8489.0
2021-02-24 12:15:00,259.08,259.2,259.01,259.19,9186.0,252.4685,252.5854,252.4003,252.5757,9186.0
2021-02-24 12:20:00,259.09,259.2,259.04,259.19,14967.0,252.4782,252.5854,252.4295,252.5757,14967.0
2021-02-24 12:25:00,259.17,259.39,259.07,259.3,11921.0,252.5562,252.7706,252.4587,252.6829,11921.0
2021-02-24 12:30:00,259.37,259.62,259.35,259.62,5458.0,252.7511,252.9947,252.7316,252.9947,5458.0
2021-02-24 12:35:00,259.61,259.71,259.52,259.69,7561.0,252.9849,253.0824,252.8972,253.0629,7561.0
2021-02-24 12:40:00,259.69,259.69,259.35,259.35,7228.0,253.0629,253.0629,252.7316,252.7316,7228.0
2021-02-24 12:45:00,259.38,259.45,259.11,259.22,5952.0,252.7608,252.829,252.4977,252.6049,5952.0
2021-02-24 12:50:00,259.25,259.51,259.05,259.08,8488.0,252.6341,252.8875,252.4392,252.4685,8488.0
2021-02-24 12:55:00,259.08,259.21,259.02,259.07,7510.0,252.4685,252.5952,252.41,252.4587,7510.0
2021-02-24 13:00:00,259.07,259.08,258.57,258.65,8778.0,252.4587,252.4685,251.9715,252.0494,8778.0
2021-02-24 13:05:00,258.61,259.06,258.61,259.06,13161.0,252.0105,252.449,252.0105,252.449,13161.0
2021-02-24 13:10:00,258.99,259.41,258.99,259.41,5929.0,252.3808,252.7901,252.3808,252.7901,5929.0
2021-02-24 13:15:00,259.44,259.46,259.2,259.27,5512.0,252.8193,252.8388,252.5854,252.6536,5512.0
2021-02-24 13:20:00,259.27,259.47,259.13,259.4,7032.0,252.6536,252.8485,252.5172,252.7803,7032.0
2021-02-24 13:25:00,259.46,259.63,259.46,259.54,13005.0,252.8388,253.0044,252.8388,252.9167,13005.0
2021-02-24 13:30:00,259.54,259.97,259.53,259.92,6631.0,252.9167,253.3358,252.907,253.287,6631.0
2021-02-24 13:35:00,259.93,260.04,259.9,260.0,12420.0,253.2968,253.404,253.2675,253.365,12420.0
2021-02-24 13:40:00,259.98,260.16,259.73,260.11,7820.0,253.3455,253.5209,253.1019,253.4722,7820.0
2021-02-24 13:45:00,260.03,260.07,259.8,259.8,9095.0,253.3942,253.4332,253.1701,253.1701,9095.0
2021-02-24 13:50:00,259.92,260.05,259.78,259.86,5265.0,253.287,253.4137,253.1506,253.2286,5265.0
2021-02-24 13:55:00,259.85,260.01,259.81,260.0,11704.0,253.2188,253.3747,253.1798,253.365,11704.0
2021-02-24 14:00:00,260.05,260.05,259.79,259.81,11100.0,253.4137,253.4137,253.1604,253.1798,11100.0
2021-02-24 14:05:00,259.79,259.79,259.32,259.44,11193.0,253.1604,253.1604,252.7023,252.8193,11193.0
2021-02-24 14:10:00,259.52,259.64,259.15,259.19,7396.0,252.8972,253.0142,252.5367,252.5757,7396.0
2021-02-24 14:15:00,259.28,259.56,259.28,259.55,12498.0,252.6634,252.9362,252.6634,252.9265,12498.0
2021-02-24 14:20:00,259.63,259.73,259.28,259.49,10789.0,253.0044,253.1019,252.6634,252.868,10789.0
2021-02-24 14:25:00,259.52,259.67,259.5,259.57,7209.0,252.8972,253.0434,252.8778,252.946,7209.0
2021-02-24 14:30:00,259.62,259.8,259.34,259.62,14793.0,252.9947,253.1701,252.7218,252.9947,14793.0
2021-02-24 14:35:00,259.6,259.74,259.52,259.68,9516.0,252.9752,253.1116,252.8972,253.0532,9516.0
2021-02-24 14:40:00,259.69,259.91,259.68,259.76,15039.0,253.0629,253.2773,253.0532,253.1311,15039.0
2021-02-24 14:45:00,259.74,259.75,259.33,259.33,10037.0,253.1116,253.1214,252.7121,252.7121,10037.0
2021-02-24 14:50:00,259.34,259.63,259.3,259.41,11887.0,252.7218,253.0044,252.6829,252.7901,11887.0
2021-02-24 14:55:00,259.42,259.54,259.34,259.44,15513.0,252.7998,252.9167,252.7218,252.8193,15513.0
2021-02-24 15:00:00,259.51,259.67,259.35,259.47,8539.0,252.8875,253.0434,252.7316,252.8485,8539.0
2021-02-24 15:05:00,259.52,259.64,259.4,259.55,10389.0,252.8972,253.0142,252.7803,252.9265,10389.0
2021-02-24 15:10:00,259.55,259.82,259.49,259.82,12200.0,252.9265,253.1896,252.868,253.1896,12200.0
2021-02-24 15:15:00,259.74,259.9,259.53,259.53,14374.0,253.1116,253.2675,252.907,252.907,14374.0
2021-02-24 15:20:00,259.54,259.81,259.5,259.81,9803.0,252.9167,253.1798,252.8778,253.1798,9803.0
2021-02-24 15:25:00,259.79,260.16,259.74,260.15,9522.0,253.1604,253.5209,253.1116,253.5112,9522.0
2021-02-24 15:30:00,260.1,260.31,260.02,260.31,11891.0,253.4624,253.6671,253.3845,253.6671,11891.0
2021-02-24 15:35:00,260.3,260.46,260.2,260.31,14931.0,253.6573,253.8133,253.5599,253.6671,14931.0
2021-02-24 15:40:00,260.31,260.33,259.78,259.94,32120.0,253.6671,253.6866,253.1506,253.3065,32120.0
2021-02-24 15:45:00,259.91,260.14,259.91,260.07,11591.0,253.2773,253.5014,253.2773,253.4332,11591.0
2021-02-24 15:50:00,260.08,260.38,260.05,260.32,20030.0,253.443,253.7353,253.4137,253.6768,20030.0
2021-02-24 15:55:00,260.31,260.5,260.21,260.21,23744.0,253.6671,253.8522,253.5696,253.5696,23744.0
2021-02-25 09:30:00,258.77,259.62,258.59,259.59,32551.0,252.1664,252.9947,251.991,252.9655,32551.0
2021-02-25 09:35:00,259.79,260.24,259.79,259.96,8010.0,253.1604,253.5989,253.1604,253.326,8010.0
2021-02-25 09:40:00,260.02,260.03,259.66,259.72,4482.0,253.3845,253.3942,253.0337,253.0921,4482.0
2021-02-25 09:45:00,259.72,260.03,259.49,259.49,3307.0,253.0921,253.3942,252.868,252.868,3307.0
2021-02-25 09:50:00,259.45,259.67,259.19,259.19,8847.0,252.829,253.0434,252.5757,252.5757,8847.0
2021-02-25 09:55:00,259.31,259.43,259.06,259.06,10099.0,252.6926,252.8095,252.449,252.449,10099.0
2021-02-25 10:00:00,259.02,259.02,258.41,258.45,2523.0,252.41,252.41,251.8156,251.8545,2523.0
2021-02-25 10:05:00,258.39,258.39,257.62,257.96,5479.0,251.7961,251.7961,251.0457,251.3771,5479.0
2021-02-25 10:10:00,257.99,258.33,257.66,257.8,8643.0,251.4063,251.7376,251.0847,251.2211,8643.0
2021-02-25 10:15:00,257.82,258.19,257.79,258.04,3419.0,251.2406,251.6012,251.2114,251.455,3419.0
2021-02-25 10:20:00,258.16,258.84,258.16,258.68,3651.0,251.572,252.2346,251.572,252.0787,3651.0
2021-02-25 10:25:00,258.31,258.31,257.78,257.92,1517.0,251.7181,251.7181,251.2016,251.3381,1517.0
2021-02-25 10:30:00,257.64,257.83,257.5,257.67,6857.0,251.0652,251.2504,250.9288,251.0945,6857.0
2021-02-25 10:35:00,257.6,257.61,257.0,257.13,3517.0,251.0262,251.036,250.4416,250.5682,3517.0
2021-02-25 10:40:00,257.05,257.36,256.89,257.16,6489.0,250.4903,250.7924,250.3344,250.5975,6489.0
2021-02-25 10:45:00,257.11,257.11,256.55,256.62,6798.0,250.5487,250.5487,250.003,250.0712,6798.0
2021-02-25 10:50:00,256.57,257.02,256.32,256.88,4507.0,250.0225,250.461,249.7789,250.3246,4507.0
2021-02-25 10:55:00,256.97,257.66,256.97,257.66,5567.0,250.4123,251.0847,250.4123,251.0847,5567.0
2021-02-25 11:00:00,257.61,257.89,257.35,257.63,6494.0,251.036,251.3088,250.7826,251.0555,6494.0
2021-02-25 11:05:00,257.53,258.0,257.23,257.94,5005.0,250.958,251.416,250.6657,251.3576,5005.0
2021-02-25 11:10:00,257.95,258.01,257.69,257.72,9198.0,251.3673,251.4258,251.1139,251.1432,9198.0
2021-02-25 11:15:00,257.7,257.99,257.51,257.97,4944.0,251.1237,251.4063,250.9385,251.3868,4944.0
2021-02-25 11:20:00,257.93,258.13,257.17,257.35,6779.0,251.3478,251.5427,250.6072,250.7826,6779.0
2021-02-25 11:25:00,257.34,257.41,256.82,257.01,2422.0,250.7729,250.8411,250.2661,250.4513,2422.0
2021-02-25 11:30:00,257.0,257.06,256.87,256.94,1597.0,250.4416,250.5,250.3149,250.3831,1597.0
2021-02-25 11:35:00,256.86,256.87,256.4,256.47,2682.0,250.3051,250.3149,249.8569,249.9251,2682.0
2021-02-25 11:40:00,256.35,256.35,255.85,255.99,7102.0,249.8081,249.8081,249.3209,249.4573,7102.0
2021-02-25 11:45:00,255.81,255.85,255.42,255.42,7756.0,249.2819,249.3209,248.9019,248.9019,7756.0
2021-02-25 11:50:00,255.4,256.01,255.14,255.76,6073.0,248.8824,249.4768,248.629,249.2332,6073.0
2021-02-25 11:55:00,255.73,255.85,254.97,255.16,12304.0,249.204,249.3209,248.4634,248.6485,12304.0
2021-02-25 12:00:00,254.99,255.13,254.61,255.13,3368.0,248.4828,248.6193,248.1125,248.6193,3368.0
2021-02-25 12:05:00,255.09,255.3,254.72,255.1,6172.0,248.5803,248.7849,248.2197,248.59,6172.0
2021-02-25 12:10:00,255.01,255.46,254.49,255.37,5839.0,248.5023,248.9409,247.9956,248.8531,5839.0
2021-02-25 12:15:00,255.25,255.39,255.13,255.14,4786.0,248.7362,248.8726,248.6193,248.629,4786.0
2021-02-25 12:20:00,254.95,255.13,254.55,255.01,2590.0,248.4439,248.6193,248.0541,248.5023,2590.0
2021-02-25 12:25:00,254.78,254.79,254.3,254.32,4807.0,248.2782,248.288,247.8105,247.8299,4807.0
2021-02-25 12:30:00,254.28,254.28,253.71,253.92,8026.0,247.791,247.791,247.2355,247.4402,8026.0
2021-02-25 12:35:00,253.96,254.39,253.8,254.39,5189.0,247.4791,247.8982,247.3232,247.8982,5189.0
2021-02-25 12:40:00,254.38,254.38,253.92,254.01,5303.0,247.8884,247.8884,247.4402,247.5279,5303.0
2021-02-25 12:45:00,253.96,254.38,253.6,253.87,4006.0,247.4791,247.8884,247.1283,247.3914,4006.0
2021-02-25 12:50:00,253.74,253.9,252.88,252.9,10638.0,247.2647,247.4207,246.4267,246.4462,10638.0
2021-02-25 12:55:00,252.84,253.18,252.24,252.61,7938.0,246.3877,246.719,245.803,246.1636,7938.0
2021-02-25 13:00:00,252.42,253.04,251.69,252.51,11292.0,245.9784,246.5826,245.2671,246.0661,11292.0
2021-02-25 13:05:00,252.59,253.34,252.25,253.34,10465.0,246.1441,246.875,245.8128,246.875,10465.0
2021-02-25 13:10:00,253.48,253.74,252.99,253.72,9869.0,247.0114,247.2647,246.5339,247.2453,9869.0
2021-02-25 13:15:00,253.68,253.97,253.32,253.96,7284.0,247.2063,247.4889,246.8555,247.4791,7284.0
2021-02-25 13:20:00,254.0,254.37,253.73,253.89,6286.0,247.5181,247.8787,247.255,247.4109,6286.0
2021-02-25 13:25:00,254.06,254.2,253.49,254.01,22300.0,247.5766,247.713,247.0211,247.5279,22300.0
2021-02-25 13:30:00,253.86,254.05,253.32,253.43,6586.0,247.3817,247.5668,246.8555,246.9627,6586.0
2021-02-25 13:35:00,253.47,253.96,253.16,253.95,5800.0,247.0016,247.4791,246.6995,247.4694,5800.0
2021-02-25 13:40:00,253.96,254.28,253.69,254.08,10822.0,247.4791,247.791,247.216,247.5961,10822.0
2021-02-25 13:45:00,253.98,254.01,253.61,253.85,9153.0,247.4986,247.5279,247.1381,247.3719,9153.0
2021-02-25 13:50:00,253.56,253.8,253.07,253.18,7144.0,247.0893,247.3232,246.6118,246.719,7144.0
2021-02-25 13:55:00,253.21,253.76,253.05,253.6,7516.0,246.7483,247.2842,246.5924,247.1283,7516.0
2021-02-25 14:00:00,253.58,254.28,253.43,254.28,8846.0,247.1088,247.791,246.9627,247.791,8846.0
2021-02-25 14:05:00,254.3,254.76,254.29,254.73,7852.0,247.8105,248.2587,247.8007,248.2295,7852.0
2021-02-25 14:10:00,254.8,255.05,254.73,254.78,6380.0,248.2977,248.5413,248.2295,248.2782,6380.0
2021-02-25 14:15:00,254.82,255.22,254.81,255.16,5428.0,248.3172,248.707,248.3074,248.6485,5428.0
2021-02-25 14:20:00,255.27,255.44,255.05,255.39,3811.0,248.7557,248.9214,248.5413,248.8726,3811.0
2021-02-25 14:25:00,255.38,255.42,255.14,255.38,18669.0,248.8629,248.9019,248.629,248.8629,18669.0
2021-02-25 14:30:00,255.28,255.28,254.62,254.62,5275.0,248.7654,248.7654,248.1223,248.1223,5275.0
2021-02-25 14:35:00,254.6,254.63,254.05,254.09,28159.0,248.1028,248.132,247.5668,247.6058,28159.0
2021-02-25 14:40:00,254.08,254.4,254.07,254.21,3874.0,247.5961,247.9079,247.5863,247.7228,3874.0
2021-02-25 14:45:00,254.12,254.34,253.92,253.99,5870.0,247.635,247.8494,247.4402,247.5084,5870.0
2021-02-25 14:50:00,254.08,254.23,253.5,253.5,12294.0,247.5961,247.7422,247.0309,247.0309,12294.0
2021-02-25 14:55:00,253.57,253.86,253.5,253.51,36691.0,247.0991,247.3817,247.0309,247.0406,36691.0
2021-02-25 15:00:00,253.6,253.8,253.25,253.26,2785.0,247.1283,247.3232,246.7872,246.797,2785.0
2021-02-25 15:05:00,253.36,253.36,252.3,252.44,12006.0,246.8944,246.8944,245.8615,245.9979,12006.0
2021-02-25 15:10:00,252.39,253.04,252.32,252.54,29766.0,245.9492,246.5826,245.881,246.0954,29766.0
2021-02-25 15:15:00,252.48,252.75,252.13,252.31,44944.0,246.0369,246.3,245.6958,245.8712,44944.0
2021-02-25 15:20:00,252.55,252.67,251.81,251.81,8371.0,246.1051,246.2221,245.384,245.384,8371.0
2021-02-25 15:25:00,251.86,252.33,251.84,252.02,9949.0,245.4327,245.8907,245.4132,245.5886,9949.0
2021-02-25 15:30:00,251.95,252.5,251.54,251.57,18067.0,245.5204,246.0564,245.1209,245.1501,18067.0
2021-02-25 15:35:00,251.5,251.61,250.88,251.35,11244.0,245.0819,245.1891,244.4777,244.9357,11244.0
2021-02-25 15:40:00,251.32,252.26,251.01,252.26,20197.0,244.9065,245.8225,244.6044,245.8225,20197.0
2021-02-25 15:45:00,252.18,253.17,252.13,253.03,12463.0,245.7446,246.7093,245.6958,246.5729,12463.0
2021-02-25 15:50:00,253.02,253.14,252.31,252.65,17160.0,246.5631,246.6801,245.8712,246.2026,17160.0
2021-02-25 15:55:00,252.49,252.52,252.08,252.24,19456.0,246.0466,246.0759,245.6471,245.803,19456.0
2021-02-26 09:30:00,254.36,255.07,254.34,254.64,36232.0,247.8689,248.5608,247.8494,248.1418,36232.0
2021-02-26 09:35:00,254.51,255.16,254.36,255.16,15274.0,248.0151,248.6485,247.8689,248.6485,15274.0
2021-02-26 09:40:00,255.64,255.64,254.66,254.74,5985.0,249.1163,249.1163,248.1613,248.2392,5985.0
2021-02-26 09:45:00,254.91,255.21,254.07,254.11,9926.0,248.4049,248.6972,247.5863,247.6253,9926.0
2021-02-26 09:50:00,254.0,254.0,253.16,253.33,6926.0,247.5181,247.5181,246.6995,246.8652,6926.0
2021-02-26 09:55:00,253.18,253.28,252.68,253.07,7209.0,246.719,246.8165,246.2318,246.6118,7209.0
2021-02-26 10:00:00,252.81,253.23,252.33,253.22,13091.0,246.3585,246.7678,245.8907,246.758,13091.0
2021-02-26 10:05:00,253.16,253.38,251.97,252.02,7920.0,246.6995,246.9139,245.5399,245.5886,7920.0
2021-02-26 10:10:00,251.96,252.46,251.56,252.29,11384.0,245.5302,246.0174,245.1404,245.8517,11384.0
2021-02-26 10:15:00,252.27,252.82,251.67,252.56,7142.0,245.8323,246.3682,245.2476,246.1149,7142.0
2021-02-26 10:20:00,252.49,252.76,251.87,252.03,11458.0,246.0466,246.3098,245.4425,245.5984,11458.0
2021-02-26 10:25:00,252.27,252.8,250.54,250.59,9208.0,245.8323,246.3487,244.1464,244.1951,9208.0
2021-02-26 10:30:00,250.74,251.41,250.74,250.94,7290.0,244.3413,244.9942,244.3413,244.5362,7290.0
2021-02-26 10:35:00,250.92,252.77,250.67,252.77,22725.0,244.5167,246.3195,244.2731,246.3195,22725.0
2021-02-26 10:40:00,252.56,253.24,252.46,253.09,17249.0,246.1149,246.7775,246.0174,246.6313,17249.0
2021-02-26 10:45:00,253.17,253.83,253.16,253.65,10656.0,246.7093,247.3524,246.6995,247.177,10656.0
2021-02-26 10:50:00,253.73,254.27,253.27,254.0,13178.0,247.255,247.7812,246.8067,247.5181,13178.0
2021-02-26 10:55:00,253.89,254.15,253.77,254.15,3304.0,247.4109,247.6643,247.294,247.6643,3304.0
2021-02-26 11:00:00,254.33,254.71,253.79,254.71,5217.0,247.8397,248.21,247.3135,248.21,5217.0
2021-02-26 11:05:00,254.77,254.87,254.32,254.58,15798.0,248.2685,248.3659,247.8299,248.0833,15798.0
2021-02-26 11:10:00,254.68,254.71,253.7,253.72,13801.0,248.1808,248.21,247.2258,247.2453,13801.0
2021-02-26 11:15:00,253.95,254.19,253.56,253.57,5224.0,247.4694,247.7033,247.0893,247.0991,5224.0
2021-02-26 11:20:00,253.62,253.68,253.15,253.26,8307.0,247.1478,247.2063,246.6898,246.797,8307.0
2021-02-26 11:25:00,253.39,253.7,253.27,253.58,7636.0,246.9237,247.2258,246.8067,247.1088,7636.0
2021-02-26 11:30:00,253.59,254.84,253.59,254.83,12097.0,247.1186,248.3367,247.1186,248.3269,12097.0
2021-02-26 11:35:00,254.94,255.26,254.86,255.26,10861.0,248.4341,248.746,248.3562,248.746,10861.0
2021-02-26 11:40:00,255.33,255.33,254.89,255.01,3916.0,248.8142,248.8142,248.3854,248.5023,3916.0
2021-02-26 11:45:00,254.76,254.92,254.43,254.92,2181.0,248.2587,248.4146,247.9371,248.4146,2181.0
2021-02-26 11:50:00,254.77,255.2,254.69,254.7,4104.0,248.2685,248.6875,248.1905,248.2002,4104.0
2021-02-26 11:55:00,254.79,255.08,254.79,255.07,4952.0,248.288,248.5705,248.288,248.5608,4952.0
2021-02-26 12:00:00,255.01,255.24,254.91,255.11,7986.0,248.5023,248.7265,248.4049,248.5998,7986.0
2021-02-26 12:05:00,255.03,255.63,254.64,255.6,4287.0,248.5218,249.1065,248.1418,249.0773,4287.0
2021-02-26 12:10:00,255.82,256.25,255.64,256.17,4448.0,249.2917,249.7107,249.1163,249.6327,4448.0
2021-02-26 12:15:00,256.12,256.42,256.01,256.38,6346.0,249.584,249.8764,249.4768,249.8374,6346.0
2021-02-26 12:20:00,256.32,256.32,256.03,256.13,46971.0,249.7789,249.7789,249.4963,249.5938,46971.0
2021-02-26 12:25:00,256.08,256.18,255.67,255.73,4062.0,249.545,249.6425,249.1455,249.204,4062.0
2021-02-26 12:30:00,255.87,256.18,255.86,255.91,9485.0,249.3404,249.6425,249.3306,249.3794,9485.0
2021-02-26 12:35:00,255.92,256.05,255.53,255.53,2874.0,249.3891,249.5158,249.0091,249.0091,2874.0
2021-02-26 12:40:00,255.38,255.58,255.23,255.3,5653.0,248.8629,249.0578,248.7167,248.7849,5653.0
2021-02-26 12:45:00,255.24,255.59,255.23,255.47,1833.0,248.7265,249.0675,248.7167,248.9506,1833.0
2021-02-26 12:50:00,255.24,255.89,255.15,255.63,2076.0,248.7265,249.3599,248.6388,249.1065,2076.0
2021-02-26 12:55:00,255.39,255.4,254.79,254.9,15917.0,248.8726,248.8824,248.288,248.3951,15917.0
2021-02-26 13:00:00,254.76,254.76,254.18,254.54,6814.0,248.2587,248.2587,247.6935,248.0443,6814.0
2021-02-26 13:05:00,254.38,255.14,254.33,255.14,11557.0,247.8884,248.629,247.8397,248.629,11557.0
2021-02-26 13:10:00,255.1,255.11,254.83,254.95,3414.0,248.59,248.5998,248.3269,248.4439,3414.0
2021-02-26 13:15:00,254.95,255.23,254.91,255.2,5127.0,248.4439,248.7167,248.4049,248.6875,5127.0
2021-02-26 13:20:00,255.27,255.69,255.27,255.69,7536.0,248.7557,249.165,248.7557,249.165,7536.0
2021-02-26 13:25:00,255.66,255.86,255.64,255.72,12039.0,249.1357,249.3306,249.1163,249.1942,12039.0
2021-02-26 13:30:00,255.84,255.84,255.04,255.21,7714.0,249.3112,249.3112,248.5316,248.6972,7714.0
2021-02-26 13:35:00,255.2,255.2,254.62,254.72,21223.0,248.6875,248.6875,248.1223,248.2197,21223.0
2021-02-26 13:40:00,254.66,254.95,254.46,254.95,26494.0,248.1613,248.4439,247.9664,248.4439,26494.0
2021-02-26 13:45:00,255.12,255.22,253.9,254.17,4742.0,248.6095,248.707,247.4207,247.6838,4742.0
2021-02-26 13:50:00,254.02,254.04,253.8,253.91,3510.0,247.5376,247.5571,247.3232,247.4304,3510.0
2021-02-26 13:55:00,253.86,254.41,253.86,254.24,5193.0,247.3817,247.9176,247.3817,247.752,5193.0
2021-02-26 14:00:00,254.04,254.51,253.75,253.75,9736.0,247.5571,248.0151,247.2745,247.2745,9736.0
2021-02-26 14:05:00,253.66,254.07,253.52,253.77,6810.0,247.1868,247.5863,247.0504,247.294,6810.0
2021-02-26 14:10:00,253.8,254.08,253.63,254.01,6339.0,247.3232,247.5961,247.1576,247.5279,6339.0
2021-02-26 14:15:00,254.16,254.24,253.4,253.4,5121.0,247.674,247.752,246.9334,246.9334,5121.0
2021-02-26 14:20:00,253.35,253.86,253.31,253.52,10814.0,246.8847,247.3817,246.8457,247.0504,10814.0
2021-02-26 14:25:00,253.51,253.97,253.51,253.95,5197.0,247.0406,247.4889,247.0406,247.4694,5197.0
2021-02-26 14:30:00,253.97,254.66,253.96,254.62,4959.0,247.4889,248.1613,247.4791,248.1223,4959.0
2021-02-26 14:35:00,254.61,254.72,254.49,254.65,2749.0,248.1125,248.2197,247.9956,248.1515,2749.0
2021-02-26 14:40:00,254.5,254.6,254.03,254.03,3386.0,248.0054,248.1028,247.5473,247.5473,3386.0
2021-02-26 14:45:00,254.41,254.97,254.41,254.95,8051.0,247.9176,248.4634,247.9176,248.4439,8051.0
2021-02-26 14:50:00,254.81,254.87,254.52,254.67,6862.0,248.3074,248.3659,248.0248,248.171,6862.0
2021-02-26 14:55:00,254.84,254.88,254.55,254.63,3951.0,248.3367,248.3757,248.0541,248.132,3951.0
2021-02-26 15:00:00,254.79,255.3,254.79,255.29,6716.0,248.288,248.7849,248.288,248.7752,6716.0
2021-02-26 15:05:00,255.27,255.74,255.08,255.73,13481.0,248.7557,249.2137,248.5705,249.204,13481.0
2021-02-26 15:10:00,255.75,255.75,255.24,255.24,5671.0,249.2235,249.2235,248.7265,248.7265,5671.0
2021-02-26 15:15:00,255.32,255.63,255.32,255.48,3857.0,248.8044,249.1065,248.8044,248.9603,3857.0
2021-02-26 15:20:00,255.39,255.61,254.88,254.92,4908.0,248.8726,249.087,248.3757,248.4146,4908.0
2021-02-26 15:25:00,254.68,254.68,254.26,254.3,9855.0,248.1808,248.1808,247.7715,247.8105,9855.0
2021-02-26 15:30:00,254.19,254.34,254.1,254.19,6664.0,247.7033,247.8494,247.6156,247.7033,6664.0
2021-02-26 15:35:00,254.18,254.48,254.09,254.48,3662.0,247.6935,247.9859,247.6058,247.9859,3662.0
2021-02-26 15:40:00,254.4,255.14,254.4,254.93,7073.0,247.9079,248.629,247.9079,248.4244,7073.0
2021-02-26 15:45:00,255.18,256.0,255.18,255.91,9369.0,248.668,249.4671,248.668,249.3794,9369.0
2021-02-26 15:50:00,255.76,255.76,254.28,254.3,13322.0,249.2332,249.2332,247.791,247.8105,13322.0
2021-02-26 15:55:00,254.12,254.44,252.96,252.97,22069.0,247.635,247.9469,246.5047,246.5144,22069.0
2021-03-01 09:30:00,256.75,257.12,256.56,256.85,46476.0,250.1979,250.5585,250.0128,250.2954,46476.0
2021-03-01 09:35:00,256.82,256.83,256.0,256.17,25691.0,250.2661,250.2759,249.4671,249.6327,25691.0
2021-03-01 09:40:00,256.24,256.51,256.1,256.46,11298.0,249.7009,249.9641,249.5645,249.9153,11298.0
2021-03-01 09:45:00,256.51,256.86,255.98,256.0,17260.0,249.9641,250.3051,249.4476,249.4671,17260.0
2021-03-01 09:50:00,256.05,256.71,255.8,256.59,16046.0,249.5158,250.159,249.2722,250.042,16046.0
2021-03-01 09:55:00,256.74,256.87,256.64,256.87,2877.0,250.1882,250.3149,250.0907,250.3149,2877.0
2021-03-01 10:00:00,256.73,257.1,256.56,256.9,11299.0,250.1784,250.539,250.0128,250.3441,11299.0
2021-03-01 10:05:00,256.94,256.96,256.3,256.65,7042.0,250.3831,250.4026,249.7594,250.1005,7042.0
2021-03-01 10:10:00,256.75,256.92,256.55,256.66,6044.0,250.1979,250.3636,250.003,250.1102,6044.0
2021-03-01 10:15:00,256.71,257.35,256.71,257.35,6232.0,250.159,250.7826,250.159,250.7826,6232.0
2021-03-01 10:20:00,257.36,257.51,257.35,257.43,9002.0,250.7924,250.9385,250.7826,250.8606,9002.0
2021-03-01 10:25:00,257.45,257.64,257.4,257.48,9809.0,250.8801,251.0652,250.8313,250.9093,9809.0
2021-03-01 10:30:00,257.35,257.53,257.26,257.51,10111.0,250.7826,250.958,250.6949,250.9385,10111.0
2021-03-01 10:35:00,257.53,257.73,257.42,257.69,7146.0,250.958,251.1529,250.8508,251.1139,7146.0
2021-03-01 10:40:00,257.78,258.03,257.78,258.01,5726.0,251.2016,251.4453,251.2016,251.4258,5726.0
2021-03-01 10:45:00,258.05,258.06,257.81,257.88,6503.0,251.4648,251.4745,251.2309,251.2991,6503.0
2021-03-01 10:50:00,258.03,258.22,257.94,258.19,8370.0,251.4453,251.6304,251.3576,251.6012,8370.0
2021-03-01 10:55:00,258.16,258.29,257.97,258.08,7399.0,251.572,251.6986,251.3868,251.494,7399.0
2021-03-01 11:00:00,258.11,258.28,257.98,258.05,6751.0,251.5232,251.6889,251.3965,251.4648,6751.0
2021-03-01 11:05:00,258.06,258.44,258.06,258.42,9294.0,251.4745,251.8448,251.4745,251.8253,9294.0
2021-03-01 11:10:00,258.41,258.58,258.41,258.47,7425.0,251.8156,251.9812,251.8156,251.874,7425.0
2021-03-01 11:15:00,258.59,258.61,258.45,258.61,5223.0,251.991,252.0105,251.8545,252.0105,5223.0
2021-03-01 11:20:00,258.62,258.62,258.49,258.49,2329.0,252.0202,252.0202,251.8935,251.8935,2329.0
2021-03-01 11:25:00,258.49,258.55,258.19,258.26,3376.0,251.8935,251.952,251.6012,251.6694,3376.0
2021-03-01 11:30:00,258.3,258.35,258.16,258.32,2241.0,251.7084,251.7571,251.572,251.7279,2241.0
2021-03-01 11:35:00,258.27,258.53,258.27,258.43,1118.0,251.6791,251.9325,251.6791,251.8351,1118.0
2021-03-01 11:40:00,258.57,258.9,258.56,258.9,1003.0,251.9715,252.2931,251.9617,252.2931,1003.0
2021-03-01 11:45:00,258.9,258.9,258.76,258.85,3167.0,252.2931,252.2931,252.1566,252.2443,3167.0
2021-03-01 11:50:00,258.84,258.97,258.81,258.91,3245.0,252.2346,252.3613,252.2054,252.3028,3245.0
2021-03-01 11:55:00,258.94,259.01,258.85,258.95,1429.0,252.332,252.4003,252.2443,252.3418,1429.0
2021-03-01 12:00:00,259.0,259.03,258.81,258.88,1973.0,252.3905,252.4197,252.2054,252.2736,1973.0
2021-03-01 12:05:00,258.89,259.04,258.81,258.96,5781.0,252.2833,252.4295,252.2054,252.3515,5781.0
2021-03-01 12:10:00,258.92,258.93,258.86,258.88,2397.0,252.3126,252.3223,252.2541,252.2736,2397.0
2021-03-01 12:15:00,258.78,258.78,258.44,258.48,2858.0,252.1761,252.1761,251.8448,251.8838,2858.0
2021-03-01 12:20:00,258.68,258.76,258.65,258.76,4129.0,252.0787,252.1566,252.0494,252.1566,4129.0
2021-03-01 12:25:00,258.74,258.8,258.66,258.7,3506.0,252.1371,252.1956,252.0592,252.0982,3506.0
2021-03-01 12:30:00,258.77,258.87,258.7,258.85,2082.0,252.1664,252.2638,252.0982,252.2443,2082.0
2021-03-01 12:35:00,258.83,258.92,258.8,258.8,6006.0,252.2249,252.3126,252.1956,252.1956,6006.0
2021-03-01 12:40:00,258.76,258.86,258.68,258.86,1192.0,252.1566,252.2541,252.0787,252.2541,1192.0
2021-03-01 12:45:00,258.89,259.0,258.81,259.0,7214.0,252.2833,252.3905,252.2054,252.3905,7214.0
2021-03-01 12:50:00,259.0,259.04,258.8,258.8,2104.0,252.3905,252.4295,252.1956,252.1956,2104.0
2021-03-01 12:55:00,258.75,258.75,258.48,258.53,2080.0,252.1469,252.1469,251.8838,251.9325,2080.0
2021-03-01 13:00:00,258.64,258.64,258.54,258.54,616.0,252.0397,252.0397,251.9423,251.9423,616.0
2021-03-01 13:05:00,258.56,258.57,258.43,258.43,1941.0,251.9617,251.9715,251.8351,251.8351,1941.0
2021-03-01 13:10:00,258.35,258.41,258.19,258.19,3485.0,251.7571,251.8156,251.6012,251.6012,3485.0
2021-03-01 13:15:00,258.12,258.31,258.11,258.31,2758.0,251.533,251.7181,251.5232,251.7181,2758.0
2021-03-01 13:20:00,258.3,258.56,258.29,258.56,2168.0,251.7084,251.9617,251.6986,251.9617,2168.0
2021-03-01 13:25:00,258.5,258.6,258.46,258.57,6474.0,251.9033,252.0007,251.8643,251.9715,6474.0
2021-03-01 13:30:00,258.63,258.66,258.56,258.61,2656.0,252.03,252.0592,251.9617,252.0105,2656.0
2021-03-01 13:35:00,258.64,258.73,258.63,258.64,6850.0,252.0397,252.1274,252.03,252.0397,6850.0
2021-03-01 13:40:00,258.7,258.88,258.69,258.88,722.0,252.0982,252.2736,252.0884,252.2736,722.0
2021-03-01 13:45:00,258.88,258.91,258.67,258.88,6190.0,252.2736,252.3028,252.0689,252.2736,6190.0
2021-03-01 13:50:00,258.75,258.92,258.73,258.8,8404.0,252.1469,252.3126,252.1274,252.1956,8404.0
2021-03-01 13:55:00,258.82,258.82,258.69,258.7,3044.0,252.2151,252.2151,252.0884,252.0982,3044.0
2021-03-01 14:00:00,258.66,258.92,258.66,258.85,2622.0,252.0592,252.3126,252.0592,252.2443,2622.0
2021-03-01 14:05:00,258.91,259.28,258.84,259.13,8005.0,252.3028,252.6634,252.2346,252.5172,8005.0
2021-03-01 14:10:00,259.16,259.46,259.14,259.44,5977.0,252.5464,252.8388,252.5269,252.8193,5977.0
2021-03-01 14:15:00,259.4,259.47,259.36,259.42,4090.0,252.7803,252.8485,252.7413,252.7998,4090.0
2021-03-01 14:20:00,259.42,259.51,259.41,259.5,9212.0,252.7998,252.8875,252.7901,252.8778,9212.0
2021-03-01 14:25:00,259.38,259.51,259.38,259.45,2965.0,252.7608,252.8875,252.7608,252.829,2965.0
2021-03-01 14:30:00,259.5,259.56,259.45,259.5,6184.0,252.8778,252.9362,252.829,252.8778,6184.0
2021-03-01 14:35:00,259.58,259.61,259.53,259.54,3933.0,252.9557,252.9849,252.907,252.9167,3933.0
2021-03-01 14:40:00,259.55,259.85,259.55,259.85,2855.0,252.9265,253.2188,252.9265,253.2188,2855.0
2021-03-01 14:45:00,259.85,259.87,259.68,259.79,3092.0,253.2188,253.2383,253.0532,253.1604,3092.0
2021-03-01 14:50:00,259.84,259.98,259.81,259.96,2737.0,253.2091,253.3455,253.1798,253.326,2737.0
2021-03-01 14:55:00,259.94,259.98,259.9,259.9,44543.0,253.3065,253.3455,253.2675,253.2675,44543.0
2021-03-01 15:00:00,259.85,260.01,259.83,259.94,60073.0,253.2188,253.3747,253.1993,253.3065,60073.0
2021-03-01 15:05:00,259.97,259.97,259.73,259.87,5737.0,253.3358,253.3358,253.1019,253.2383,5737.0
2021-03-01 15:10:00,259.81,259.9,259.76,259.83,3621.0,253.1798,253.2675,253.1311,253.1993,3621.0
2021-03-01 15:15:00,259.83,259.89,259.6,259.77,9216.0,253.1993,253.2578,252.9752,253.1409,9216.0
2021-03-01 15:20:00,259.81,259.95,259.81,259.93,12891.0,253.1798,253.3163,253.1798,253.2968,12891.0
2021-03-01 15:25:00,259.92,259.94,259.73,259.84,4679.0,253.287,253.3065,253.1019,253.2091,4679.0
2021-03-01 15:30:00,259.97,259.97,259.64,259.74,3148.0,253.3358,253.3358,253.0142,253.1116,3148.0
2021-03-01 15:35:00,259.85,259.85,259.54,259.54,8334.0,253.2188,253.2188,252.9167,252.9167,8334.0
2021-03-01 15:40:00,259.53,259.72,259.52,259.59,6058.0,252.907,253.0921,252.8972,252.9655,6058.0
2021-03-01 15:45:00,259.54,259.67,259.41,259.44,5445.0,252.9167,253.0434,252.7901,252.8193,5445.0
2021-03-01 15:50:00,259.38,259.78,259.28,259.76,7708.0,252.7608,253.1506,252.6634,253.1311,7708.0
2021-03-01 15:55:00,259.75,259.94,259.34,259.68,11367.0,253.1214,253.3065,252.7218,253.0532,11367.0
2021-03-02 09:30:00,260.08,260.41,259.46,259.87,38976.0,253.443,253.7645,252.8388,253.2383,38976.0
2021-03-02 09:35:00,259.68,259.78,259.17,259.22,4540.0,253.0532,253.1506,252.5562,252.6049,4540.0
2021-03-02 09:40:00,259.25,259.25,258.66,259.04,9788.0,252.6341,252.6341,252.0592,252.4295,9788.0
2021-03-02 09:45:00,259.0,259.25,258.27,258.31,6108.0,252.3905,252.6341,251.6791,251.7181,6108.0
2021-03-02 09:50:00,258.36,258.76,258.25,258.69,6563.0,251.7668,252.1566,251.6597,252.0884,6563.0
2021-03-02 09:55:00,258.79,259.33,258.74,259.11,4123.0,252.1859,252.7121,252.1371,252.4977,4123.0
2021-03-02 10:00:00,259.0,259.41,259.0,259.25,9358.0,252.3905,252.7901,252.3905,252.6341,9358.0
2021-03-02 10:05:00,259.19,259.53,259.16,259.53,8485.0,252.5757,252.907,252.5464,252.907,8485.0
2021-03-02 10:10:00,259.45,259.55,258.71,258.71,4646.0,252.829,252.9265,252.1079,252.1079,4646.0
2021-03-02 10:15:00,258.83,259.42,258.83,259.01,5259.0,252.2249,252.7998,252.2249,252.4003,5259.0
2021-03-02 10:20:00,259.06,259.26,258.68,258.68,14539.0,252.449,252.6439,252.0787,252.0787,14539.0
2021-03-02 10:25:00,258.72,258.72,257.85,257.85,7063.0,252.1177,252.1177,251.2699,251.2699,7063.0
2021-03-02 10:30:00,257.9,258.34,257.89,258.08,4481.0,251.3186,251.7474,251.3088,251.494,4481.0
2021-03-02 10:35:00,258.17,258.35,257.72,257.73,9278.0,251.5817,251.7571,251.1432,251.1529,9278.0
2021-03-02 10:40:00,257.66,257.68,257.45,257.6,6079.0,251.0847,251.1042,250.8801,251.0262,6079.0
2021-03-02 10:45:00,257.54,258.04,257.28,258.04,6373.0,250.9678,251.455,250.7144,251.455,6373.0
2021-03-02 10:50:00,258.02,258.13,257.93,258.08,4512.0,251.4355,251.5427,251.3478,251.494,4512.0
2021-03-02 10:55:00,258.14,258.31,258.08,258.12,8092.0,251.5525,251.7181,251.494,251.533,8092.0
2021-03-02 11:00:00,258.0,258.09,257.45,258.06,8677.0,251.416,251.5037,250.8801,251.4745,8677.0
2021-03-02 11:05:00,258.12,258.38,258.11,258.36,4363.0,251.533,251.7863,251.5232,251.7668,4363.0
2021-03-02 11:10:00,258.13,258.13,257.79,257.89,12024.0,251.5427,251.5427,251.2114,251.3088,12024.0
2021-03-02 11:15:00,257.62,257.63,257.23,257.52,2828.0,251.0457,251.0555,250.6657,250.9483,2828.0
2021-03-02 11:20:00,257.54,257.64,257.08,257.13,6491.0,250.9678,251.0652,250.5195,250.5682,6491.0
2021-03-02 11:25:00,257.0,257.81,256.99,257.81,9226.0,250.4416,251.2309,250.4318,251.2309,9226.0
2021-03-02 11:30:00,257.83,257.83,257.22,257.22,2476.0,251.2504,251.2504,250.6559,250.6559,2476.0
2021-03-02 11:35:00,257.43,257.43,257.12,257.19,5347.0,250.8606,250.8606,250.5585,250.6267,5347.0
2021-03-02 11:40:00,257.1,257.23,256.89,257.18,5387.0,250.539,250.6657,250.3344,250.617,5387.0
2021-03-02 11:45:00,257.23,257.55,256.94,257.55,3565.0,250.6657,250.9775,250.3831,250.9775,3565.0
2021-03-02 11:50:00,257.49,257.71,257.33,257.71,5695.0,250.919,251.1334,250.7631,251.1334,5695.0
2021-03-02 11:55:00,257.67,257.67,257.45,257.51,8405.0,251.0945,251.0945,250.8801,250.9385,8405.0
2021-03-02 12:00:00,257.41,257.82,257.28,257.82,4980.0,250.8411,251.2406,250.7144,251.2406,4980.0
2021-03-02 12:05:00,257.78,257.92,257.6,257.76,5079.0,251.2016,251.3381,251.0262,251.1822,5079.0
2021-03-02 12:10:00,257.79,257.94,257.69,257.7,5351.0,251.2114,251.3576,251.1139,251.1237,5351.0
2021-03-02 12:15:00,257.72,258.13,257.72,258.0,7517.0,251.1432,251.5427,251.1432,251.416,7517.0
2021-03-02 12:20:00,257.98,258.07,257.88,257.91,4779.0,251.3965,251.4842,251.2991,251.3283,4779.0
2021-03-02 12:25:00,257.92,257.98,257.75,257.93,4412.0,251.3381,251.3965,251.1724,251.3478,4412.0
2021-03-02 12:30:00,257.88,258.09,257.88,258.0,3627.0,251.2991,251.5037,251.2991,251.416,3627.0
2021-03-02 12:35:00,258.01,258.47,258.01,258.42,6971.0,251.4258,251.874,251.4258,251.8253,6971.0
2021-03-02 12:40:00,258.43,258.64,258.42,258.61,2952.0,251.8351,252.0397,251.8253,252.0105,2952.0
2021-03-02 12:45:00,258.54,258.62,258.38,258.38,3360.0,251.9423,252.0202,251.7863,251.7863,3360.0
2021-03-02 12:50:00,258.32,258.36,258.25,258.3,2937.0,251.7279,251.7668,251.6597,251.7084,2937.0
2021-03-02 12:55:00,258.56,258.56,258.02,258.18,5879.0,251.9617,251.9617,251.4355,251.5914,5879.0
2021-03-02 13:00:00,258.23,258.51,258.15,258.44,6163.0,251.6402,251.913,251.5622,251.8448,6163.0
2021-03-02 13:05:00,258.49,258.54,258.32,258.37,6807.0,251.8935,251.9423,251.7279,251.7766,6807.0
2021-03-02 13:10:00,258.46,258.65,258.44,258.63,5609.0,251.8643,252.0494,251.8448,252.03,5609.0
2021-03-02 13:15:00,258.65,258.67,258.49,258.49,5499.0,252.0494,252.0689,251.8935,251.8935,5499.0
2021-03-02 13:20:00,258.44,258.45,258.36,258.44,3856.0,251.8448,251.8545,251.7668,251.8448,3856.0
2021-03-02 13:25:00,258.52,258.61,258.27,258.29,3570.0,251.9228,252.0105,251.6791,251.6986,3570.0
2021-03-02 13:30:00,258.75,258.83,258.63,258.64,10804.0,252.1469,252.2249,252.03,252.0397,10804.0
2021-03-02 13:35:00,258.62,258.84,258.62,258.84,5357.0,252.0202,252.2346,252.0202,252.2346,5357.0
2021-03-02 13:40:00,258.88,258.89,258.63,258.77,9648.0,252.2736,252.2833,252.03,252.1664,9648.0
2021-03-02 13:45:00,258.85,258.96,258.75,258.94,3739.0,252.2443,252.3515,252.1469,252.332,3739.0
2021-03-02 13:50:00,258.97,258.97,258.59,258.59,4742.0,252.3613,252.3613,251.991,251.991,4742.0
2021-03-02 13:55:00,258.59,258.69,258.44,258.5,1963.0,251.991,252.0884,251.8448,251.9033,1963.0
2021-03-02 14:00:00,258.59,258.69,258.44,258.5,4309.0,251.991,252.0884,251.8448,251.9033,4309.0
2021-03-02 14:05:00,258.52,258.52,258.18,258.22,11183.0,251.9228,251.9228,251.5914,251.6304,11183.0
2021-03-02 14:10:00,258.09,258.13,257.83,257.86,5146.0,251.5037,251.5427,251.2504,251.2796,5146.0
2021-03-02 14:15:00,257.95,257.95,257.75,257.81,4880.0,251.3673,251.3673,251.1724,251.2309,4880.0
2021-03-02 14:20:00,257.81,258.16,257.81,258.09,3370.0,251.2309,251.572,251.2309,251.5037,3370.0
2021-03-02 14:25:00,258.04,258.04,257.68,257.69,26479.0,251.455,251.455,251.1042,251.1139,26479.0
2021-03-02 14:30:00,257.85,257.85,257.56,257.8,33095.0,251.2699,251.2699,250.9873,251.2211,33095.0
2021-03-02 14:35:00,257.82,257.89,257.64,257.85,52153.0,251.2406,251.3088,251.0652,251.2699,52153.0
2021-03-02 14:40:00,257.88,258.02,257.69,257.74,13690.0,251.2991,251.4355,251.1139,251.1627,13690.0
2021-03-02 14:45:00,257.73,258.03,257.67,257.96,6954.0,251.1529,251.4453,251.0945,251.3771,6954.0
2021-03-02 14:50:00,258.0,258.24,257.89,258.15,6418.0,251.416,251.6499,251.3088,251.5622,6418.0
2021-03-02 14:55:00,258.15,258.4,258.12,258.14,6061.0,251.5622,251.8058,251.533,251.5525,6061.0
2021-03-02 15:00:00,258.2,258.38,258.15,258.23,14812.0,251.6109,251.7863,251.5622,251.6402,14812.0
2021-03-02 15:05:00,258.25,258.37,258.22,258.22,7480.0,251.6597,251.7766,251.6304,251.6304,7480.0
2021-03-02 15:10:00,258.4,258.49,258.08,258.08,20634.0,251.8058,251.8935,251.494,251.494,20634.0
2021-03-02 15:15:00,258.11,258.13,257.39,257.39,11196.0,251.5232,251.5427,250.8216,250.8216,11196.0
2021-03-02 15:20:00,257.32,257.42,257.22,257.28,7156.0,250.7534,250.8508,250.6559,250.7144,7156.0
2021-03-02 15:25:00,257.25,257.56,257.25,257.34,5495.0,250.6852,250.9873,250.6852,250.7729,5495.0
2021-03-02 15:30:00,257.32,257.62,257.09,257.35,8194.0,250.7534,251.0457,250.5293,250.7826,8194.0
2021-03-02 15:35:00,257.34,257.41,257.04,257.04,4074.0,250.7729,250.8411,250.4805,250.4805,4074.0
2021-03-02 15:40:00,257.04,257.06,256.87,257.0,8625.0,250.4805,250.5,250.3149,250.4416,8625.0
2021-03-02 15:45:00,257.06,257.32,256.8,257.02,45665.0,250.5,250.7534,250.2467,250.461,45665.0
2021-03-02 15:50:00,256.9,256.91,256.47,256.57,7405.0,250.3441,250.3538,249.9251,250.0225,7405.0
2021-03-02 15:55:00,256.56,256.64,256.2,256.21,7171.0,250.0128,250.0907,249.662,249.6717,7171.0
2021-03-03 09:30:00,255.62,256.11,255.37,255.93,41375.0,249.0968,249.5743,248.8531,249.3989,41375.0
2021-03-03 09:35:00,255.62,255.7,254.61,254.76,18991.0,249.0968,249.1747,248.1125,248.2587,18991.0
2021-03-03 09:40:00,254.61,254.69,253.95,254.28,13622.0,248.1125,248.1905,247.4694,247.791,13622.0
2021-03-03 09:45:00,254.21,254.44,253.71,254.27,5001.0,247.7228,247.9469,247.2355,247.7812,5001.0
2021-03-03 09:50:00,254.34,254.69,254.25,254.39,5036.0,247.8494,248.1905,247.7617,247.8982,5036.0
2021-03-03 09:55:00,254.37,254.4,253.16,253.21,10564.0,247.8787,247.9079,246.6995,246.7483,10564.0
2021-03-03 10:00:00,253.57,253.6,253.07,253.25,11221.0,247.0991,247.1283,246.6118,246.7872,11221.0
2021-03-03 10:05:00,253.3,253.57,252.91,253.54,17468.0,246.836,247.0991,246.4559,247.0698,17468.0
2021-03-03 10:10:00,253.43,253.54,252.18,252.18,8221.0,246.9627,247.0698,245.7446,245.7446,8221.0
2021-03-03 10:15:00,252.18,252.28,251.76,252.04,15140.0,245.7446,245.842,245.3353,245.6081,15140.0
2021-03-03 10:20:00,251.99,252.43,251.8,252.43,4595.0,245.5594,245.9882,245.3743,245.9882,4595.0
2021-03-03 10:25:00,252.37,252.91,252.2,252.37,6372.0,245.9297,246.4559,245.764,245.9297,6372.0
2021-03-03 10:30:00,252.15,252.8,251.83,252.67,10242.0,245.7153,246.3487,245.4035,246.2221,10242.0
2021-03-03 10:35:00,252.49,252.86,252.27,252.86,11187.0,246.0466,246.4072,245.8323,246.4072,11187.0
2021-03-03 10:40:00,252.65,252.79,252.21,252.26,4705.0,246.2026,246.339,245.7738,245.8225,4705.0
2021-03-03 10:45:00,252.21,253.23,252.05,252.96,9905.0,245.7738,246.7678,245.6179,246.5047,9905.0
2021-03-03 10:50:00,253.04,253.18,252.73,252.78,4905.0,246.5826,246.719,246.2805,246.3292,4905.0
2021-03-03 10:55:00,253.01,253.48,252.49,253.41,7624.0,246.5534,247.0114,246.0466,246.9432,7624.0
2021-03-03 11:00:00,253.41,253.83,253.41,253.59,3672.0,246.9432,247.3524,246.9432,247.1186,3672.0
2021-03-03 11:05:00,253.93,254.04,253.86,253.86,1255.0,247.4499,247.5571,247.3817,247.3817,1255.0
2021-03-03 11:10:00,253.8,253.95,253.71,253.81,3141.0,247.3232,247.4694,247.2355,247.333,3141.0
2021-03-03 11:15:00,253.5,253.96,253.23,253.96,6344.0,247.0309,247.4791,246.7678,247.4791,6344.0
2021-03-03 11:20:00,253.98,254.2,253.93,254.15,6388.0,247.4986,247.713,247.4499,247.6643,6388.0
2021-03-03 11:25:00,254.13,254.36,254.06,254.32,3641.0,247.6448,247.8689,247.5766,247.8299,3641.0
2021-03-03 11:30:00,254.32,254.38,254.1,254.1,25852.0,247.8299,247.8884,247.6156,247.6156,25852.0
2021-03-03 11:35:00,253.92,254.03,253.67,253.72,6979.0,247.4402,247.5473,247.1965,247.2453,6979.0
2021-03-03 11:40:00,253.71,253.8,253.33,253.39,7807.0,247.2355,247.3232,246.8652,246.9237,7807.0
2021-03-03 11:45:00,253.35,253.53,253.24,253.37,3446.0,246.8847,247.0601,246.7775,246.9042,3446.0
2021-03-03 11:50:00,253.25,253.83,253.24,253.72,3576.0,246.7872,247.3524,246.7775,247.2453,3576.0
2021-03-03 11:55:00,253.56,253.66,253.1,253.15,2346.0,247.0893,247.1868,246.6411,246.6898,2346.0
2021-03-03 12:00:00,253.0,253.16,252.98,253.04,4968.0,246.5436,246.6995,246.5241,246.5826,4968.0
2021-03-03 12:05:00,253.08,253.08,252.84,252.96,4921.0,246.6216,246.6216,246.3877,246.5047,4921.0
2021-03-03 12:10:00,252.96,253.14,252.75,253.14,4901.0,246.5047,246.6801,246.3,246.6801,4901.0
2021-03-03 12:15:00,253.02,253.09,252.65,252.76,3072.0,246.5631,246.6313,246.2026,246.3098,3072.0
2021-03-03 12:20:00,252.71,252.78,252.49,252.59,4989.0,246.261,246.3292,246.0466,246.1441,4989.0
2021-03-03 12:25:00,252.48,252.49,252.2,252.37,3922.0,246.0369,246.0466,245.764,245.9297,3922.0
2021-03-03 12:30:00,252.32,252.47,252.07,252.07,6350.0,245.881,246.0272,245.6374,245.6374,6350.0
2021-03-03 12:35:00,252.03,252.18,251.93,251.93,4826.0,245.5984,245.7446,245.5009,245.5009,4826.0
2021-03-03 12:40:00,251.91,252.37,251.84,252.02,8729.0,245.4814,245.9297,245.4132,245.5886,8729.0
2021-03-03 12:45:00,252.0,252.53,251.95,252.33,6977.0,245.5691,246.0856,245.5204,245.8907,6977.0
2021-03-03 12:50:00,252.4,252.56,252.03,252.03,9171.0,245.9589,246.1149,245.5984,245.5984,9171.0
2021-03-03 12:55:00,252.0,252.11,251.73,251.73,5870.0,245.5691,245.6763,245.306,245.306,5870.0
2021-03-03 13:00:00,251.7,251.84,251.45,251.56,6038.0,245.2768,245.4132,245.0332,245.1404,6038.0
2021-03-03 13:05:00,251.58,251.76,251.46,251.55,9215.0,245.1599,245.3353,245.0429,245.1306,9215.0
2021-03-03 13:10:00,251.63,251.84,251.39,251.61,8905.0,245.2086,245.4132,244.9747,245.1891,8905.0
2021-03-03 13:15:00,251.57,252.33,251.56,252.28,19550.0,245.1501,245.8907,245.1404,245.842,19550.0
2021-03-03 13:20:00,252.52,252.6,252.38,252.43,10650.0,246.0759,246.1538,245.9395,245.9882,10650.0
2021-03-03 13:25:00,252.44,252.45,252.14,252.14,10639.0,245.9979,246.0077,245.7056,245.7056,10639.0
2021-03-03 13:30:00,251.97,251.98,251.7,251.73,14975.0,245.5399,245.5497,245.2768,245.306,14975.0
2021-03-03 13:35:00,251.79,252.01,251.73,251.75,5855.0,245.3645,245.5789,245.306,245.3255,5855.0
2021-03-03 13:40:00,251.68,251.75,251.37,251.41,7446.0,245.2573,245.3255,244.9552,244.9942,7446.0
2021-03-03 13:45:00,251.49,251.49,250.94,251.04,16465.0,245.0722,245.0722,244.5362,244.6336,16465.0
2021-03-03 13:50:00,251.16,251.28,250.9,250.98,19411.0,244.7506,244.8675,244.4972,244.5752,19411.0
2021-03-03 13:55:00,250.94,250.95,250.74,250.93,17855.0,244.5362,244.5459,244.3413,244.5265,17855.0
2021-03-03 14:00:00,251.0,251.0,250.47,250.47,8197.0,244.5947,244.5947,244.0782,244.0782,8197.0
2021-03-03 14:05:00,250.39,250.62,250.37,250.51,24468.0,244.0002,244.2244,243.9807,244.1172,24468.0
2021-03-03 14:10:00,250.48,250.89,250.32,250.89,35612.0,244.0879,244.4875,243.932,244.4875,35612.0
2021-03-03 14:15:00,250.61,250.61,250.11,250.19,9752.0,244.2146,244.2146,243.7274,243.8053,9752.0
2021-03-03 14:20:00,250.29,250.4,250.0,250.18,28897.0,243.9028,244.01,243.6202,243.7956,28897.0
2021-03-03 14:25:00,250.04,250.34,249.86,249.86,7214.0,243.6592,243.9515,243.4838,243.4838,7214.0
2021-03-03 14:30:00,250.19,250.19,249.42,249.46,14827.0,243.8053,243.8053,243.055,243.094,14827.0
2021-03-03 14:35:00,249.45,250.56,249.45,250.49,5371.0,243.0842,244.1659,243.0842,244.0977,5371.0
2021-03-03 14:40:00,250.41,250.62,250.38,250.53,6655.0,244.0197,244.2244,243.9905,244.1367,6655.0
2021-03-03 14:45:00,250.49,250.49,249.68,249.87,5548.0,244.0977,244.0977,243.3084,243.4935,5548.0
2021-03-03 14:50:00,250.01,250.85,249.99,250.75,12601.0,243.6299,244.4485,243.6104,244.351,12601.0
2021-03-03 14:55:00,250.71,250.94,250.62,250.89,6496.0,244.3121,244.5362,244.2244,244.4875,6496.0
2021-03-03 15:00:00,250.87,250.92,250.48,250.86,8231.0,244.468,244.5167,244.0879,244.4582,8231.0
2021-03-03 15:05:00,250.82,250.86,250.5,250.77,11234.0,244.4193,244.4582,244.1074,244.3705,11234.0
2021-03-03 15:10:00,250.9,251.0,250.54,250.55,6576.0,244.4972,244.5947,244.1464,244.1562,6576.0
2021-03-03 15:15:00,250.51,250.53,250.17,250.33,9283.0,244.1172,244.1367,243.7858,243.9418,9283.0
2021-03-03 15:20:00,250.3,250.3,249.95,249.95,10620.0,243.9125,243.9125,243.5715,243.5715,10620.0
2021-03-03 15:25:00,249.98,250.17,249.69,250.01,6812.0,243.6007,243.7858,243.3181,243.6299,6812.0
2021-03-03 15:30:00,250.12,250.28,249.81,250.02,13829.0,243.7371,243.893,243.435,243.6397,13829.0
2021-03-03 15:35:00,249.85,250.09,249.75,249.85,7863.0,243.474,243.7079,243.3766,243.474,7863.0
2021-03-03 15:40:00,249.88,250.27,249.79,250.13,7770.0,243.5032,243.8833,243.4155,243.7469,7770.0
2021-03-03 15:45:00,250.17,250.69,250.17,250.4,11355.0,243.7858,244.2926,243.7858,244.01,11355.0
2021-03-03 15:50:00,250.18,250.18,249.43,249.45,20367.0,243.7956,243.7956,243.0647,243.0842,20367.0
2021-03-03 15:55:00,249.48,249.81,249.16,249.22,18722.0,243.1135,243.435,242.8016,242.8601,18722.0
2021-03-04 09:30:00,248.95,250.25,248.56,250.17,60387.0,242.597,243.8638,242.2169,243.7858,60387.0
2021-03-04 09:35:00,250.21,250.62,250.15,250.49,14613.0,243.8248,244.2244,243.7664,244.0977,14613.0
2021-03-04 09:40:00,250.5,250.57,249.72,249.72,10706.0,244.1074,244.1756,243.3473,243.3473,10706.0
2021-03-04 09:45:00,249.81,249.84,247.91,247.91,26744.0,243.435,243.4643,241.5835,241.5835,26744.0
2021-03-04 09:50:00,247.76,248.35,247.6,247.97,11639.0,241.4374,242.0123,241.2814,241.642,11639.0
2021-03-04 09:55:00,247.89,247.89,247.02,247.3,15189.0,241.564,241.564,240.7162,240.9891,15189.0
2021-03-04 10:00:00,247.35,247.72,246.5,246.52,23039.0,241.0378,241.3984,240.2095,240.229,23039.0
2021-03-04 10:05:00,246.61,246.7,246.1,246.39,19895.0,240.3167,240.4044,239.8197,240.1023,19895.0
2021-03-04 10:10:00,246.28,246.73,245.88,246.73,21045.0,239.9951,240.4336,239.6053,240.4336,21045.0
2021-03-04 10:15:00,246.67,246.77,245.84,245.84,23361.0,240.3752,240.4726,239.5663,239.5663,23361.0
2021-03-04 10:20:00,245.82,247.1,245.82,247.05,9412.0,239.5469,240.7942,239.5469,240.7455,9412.0
2021-03-04 10:25:00,246.78,247.4,246.51,247.35,13554.0,240.4824,241.0865,240.2192,241.0378,13554.0
2021-03-04 10:30:00,247.2,247.73,247.0,247.73,27960.0,240.8916,241.4081,240.6967,241.4081,27960.0
2021-03-04 10:35:00,247.72,248.6,247.66,248.59,29080.0,241.3984,242.2559,241.3399,242.2462,29080.0
2021-03-04 10:40:00,248.6,249.34,248.33,249.26,9390.0,242.2559,242.977,241.9928,242.8991,9390.0
2021-03-04 10:45:00,249.25,250.0,249.2,249.63,5112.0,242.8893,243.6202,242.8406,243.2596,5112.0
2021-03-04 10:50:00,249.72,249.95,248.62,248.66,11225.0,243.3473,243.5715,242.2754,242.3144,11225.0
2021-03-04 10:55:00,248.55,249.81,248.55,249.46,10084.0,242.2072,243.435,242.2072,243.094,10084.0
2021-03-04 11:00:00,249.63,250.27,249.32,250.06,14590.0,243.2596,243.8833,242.9575,243.6787,14590.0
2021-03-04 11:05:00,250.13,250.13,249.4,249.54,74055.0,243.7469,243.7469,243.0355,243.1719,74055.0
2021-03-04 11:10:00,249.7,249.7,249.01,249.09,6326.0,243.3278,243.3278,242.6555,242.7334,6326.0
2021-03-04 11:15:00,248.95,249.66,248.84,249.66,5408.0,242.597,243.2889,242.4898,243.2889,5408.0
2021-03-04 11:20:00,249.51,249.95,249.31,249.94,5194.0,243.1427,243.5715,242.9478,243.5617,5194.0
2021-03-04 11:25:00,249.81,250.0,249.18,249.33,5679.0,243.435,243.6202,242.8211,242.9673,5679.0
2021-03-04 11:30:00,249.35,250.15,249.28,249.28,7617.0,242.9868,243.7664,242.9186,242.9186,7617.0
2021-03-04 11:35:00,249.37,250.05,249.36,250.05,3146.0,243.0063,243.6689,242.9965,243.6689,3146.0
2021-03-04 11:40:00,250.05,250.79,250.05,250.67,28431.0,243.6689,244.39,243.6689,244.2731,28431.0
2021-03-04 11:45:00,250.59,250.96,250.59,250.87,8082.0,244.1951,244.5557,244.1951,244.468,8082.0
2021-03-04 11:50:00,250.86,250.89,250.47,250.66,7863.0,244.4582,244.4875,244.0782,244.2633,7863.0
2021-03-04 11:55:00,250.56,250.56,249.87,250.06,19646.0,244.1659,244.1659,243.4935,243.6787,19646.0
2021-03-04 12:00:00,250.16,250.76,250.09,250.73,16057.0,243.7761,244.3608,243.7079,244.3316,16057.0
2021-03-04 12:05:00,250.6,250.66,250.24,250.59,3190.0,244.2049,244.2633,243.8541,244.1951,3190.0
2021-03-04 12:10:00,250.64,250.64,249.03,249.26,13187.0,244.2439,244.2439,242.6749,242.8991,13187.0
2021-03-04 12:15:00,249.27,250.29,249.27,249.81,4909.0,242.9088,243.9028,242.9088,243.435,4909.0
2021-03-04 12:20:00,250.03,250.03,248.0,248.0,6288.0,243.6494,243.6494,241.6712,241.6712,6288.0
2021-03-04 12:25:00,247.72,247.85,247.0,247.84,9665.0,241.3984,241.5251,240.6967,241.5153,9665.0
2021-03-04 12:30:00,247.48,247.62,246.69,246.71,7674.0,241.1645,241.3009,240.3947,240.4141,7674.0
2021-03-04 12:35:00,246.55,247.28,246.49,247.22,7196.0,240.2582,240.9696,240.1998,240.9111,7196.0
2021-03-04 12:40:00,247.65,247.83,246.92,246.92,3469.0,241.3302,241.5056,240.6188,240.6188,3469.0
2021-03-04 12:45:00,246.87,246.87,246.01,246.13,12781.0,240.5701,240.5701,239.732,239.8489,12781.0
2021-03-04 12:50:00,246.19,246.63,245.55,245.56,7388.0,239.9074,240.3362,239.2837,239.2935,7388.0
2021-03-04 12:55:00,245.49,245.58,244.7,245.0,15148.0,239.2253,239.313,238.4554,238.7478,15148.0
2021-03-04 13:00:00,245.18,245.77,245.15,245.72,6445.0,238.9232,239.4981,238.894,239.4494,6445.0
2021-03-04 13:05:00,245.54,245.54,244.56,244.98,12024.0,239.274,239.274,238.319,238.7283,12024.0
2021-03-04 13:10:00,244.68,244.72,244.13,244.18,13487.0,238.4359,238.4749,237.9,237.9487,13487.0
2021-03-04 13:15:00,244.19,244.77,243.97,244.73,20110.0,237.9585,238.5237,237.7441,238.4847,20110.0
2021-03-04 13:20:00,244.38,244.51,243.7,244.4,9271.0,238.1436,238.2703,237.481,238.1631,9271.0
2021-03-04 13:25:00,244.13,245.17,243.95,245.17,17239.0,237.9,238.9134,237.7246,238.9134,17239.0
2021-03-04 13:30:00,245.01,245.01,244.0,244.22,8236.0,238.7575,238.7575,237.7733,237.9877,8236.0
2021-03-04 13:35:00,244.33,244.94,244.13,244.73,10746.0,238.0949,238.6893,237.9,238.4847,10746.0
2021-03-04 13:40:00,244.63,244.81,243.83,244.06,19302.0,238.3872,238.5626,237.6076,237.8318,19302.0
2021-03-04 13:45:00,243.98,244.01,242.94,243.05,19217.0,237.7538,237.783,236.7404,236.8475,19217.0
2021-03-04 13:50:00,242.91,243.03,241.85,242.13,49796.0,236.7111,236.8281,235.6782,235.951,49796.0
2021-03-04 13:55:00,242.27,242.6,241.65,241.65,9721.0,236.0875,236.409,235.4833,235.4833,9721.0
2021-03-04 14:00:00,241.7,242.49,241.7,241.8,33939.0,235.532,236.3018,235.532,235.6294,33939.0
2021-03-04 14:05:00,242.05,243.43,242.02,243.27,21965.0,235.8731,237.2178,235.8438,237.0619,21965.0
2021-03-04 14:10:00,243.14,243.41,243.0,243.16,8491.0,236.9352,237.1984,236.7988,236.9547,8491.0
2021-03-04 14:15:00,243.05,243.18,242.51,243.12,12308.0,236.8475,236.9742,236.3213,236.9158,12308.0
2021-03-04 14:20:00,243.2,244.19,243.19,244.14,8220.0,236.9937,237.9585,236.984,237.9097,8220.0
2021-03-04 14:25:00,244.2,244.82,244.15,244.75,14441.0,237.9682,238.5724,237.9195,238.5042,14441.0
2021-03-04 14:30:00,244.72,244.72,244.01,244.28,17752.0,238.4749,238.4749,237.783,238.0462,17752.0
2021-03-04 14:35:00,244.2,244.2,243.75,243.99,21957.0,237.9682,237.9682,237.5297,237.7636,21957.0
2021-03-04 14:40:00,243.94,245.19,243.93,245.19,41431.0,237.7148,238.9329,237.7051,238.9329,41431.0
2021-03-04 14:45:00,245.1,245.91,244.92,245.65,14386.0,238.8452,239.6346,238.6698,239.3812,14386.0
2021-03-04 14:50:00,245.77,245.79,244.96,245.56,22139.0,239.4981,239.5176,238.7088,239.2935,22139.0
2021-03-04 14:55:00,245.71,245.75,245.49,245.68,6607.0,239.4397,239.4786,239.2253,239.4104,6607.0
2021-03-04 15:00:00,245.85,245.86,244.61,244.71,7516.0,239.5761,239.5858,238.3677,238.4652,7516.0
2021-03-04 15:05:00,244.89,245.26,244.67,244.67,7762.0,238.6406,239.0011,238.4262,238.4262,7762.0
2021-03-04 15:10:00,244.53,244.62,243.96,244.29,24751.0,238.2898,238.3775,237.7343,238.0559,24751.0
2021-03-04 15:15:00,244.28,244.56,244.02,244.24,28030.0,238.0462,238.319,237.7928,238.0072,28030.0
2021-03-04 15:20:00,244.11,244.26,243.61,243.86,23173.0,237.8805,238.0267,237.3933,237.6369,23173.0
2021-03-04 15:25:00,243.91,244.84,243.83,244.65,15716.0,237.6856,238.5919,237.6076,238.4067,15716.0
2021-03-04 15:30:00,244.66,245.32,244.5,245.0,23459.0,238.4165,239.0596,238.2605,238.7478,23459.0
2021-03-04 15:35:00,245.01,245.26,244.13,244.39,13676.0,238.7575,239.0011,237.9,238.1534,13676.0
2021-03-04 15:40:00,244.38,245.17,244.34,245.17,5922.0,238.1436,238.9134,238.1046,238.9134,5922.0
2021-03-04 15:45:00,245.17,245.35,244.58,244.81,7305.0,238.9134,239.0889,238.3385,238.5626,7305.0
2021-03-04 15:50:00,244.87,245.39,244.57,244.7,6562.0,238.6211,239.1278,238.3288,238.4554,6562.0
2021-03-04 15:55:00,244.43,244.9,244.15,244.74,15563.0,238.1923,238.6503,237.9195,238.4944,15563.0
2021-03-05 09:30:00,247.11,247.44,246.09,246.12,56594.0,240.8039,241.1255,239.81,239.8392,56594.0
2021-03-05 09:35:00,246.06,246.18,244.89,244.92,27572.0,239.7807,239.8977,238.6406,238.6698,27572.0
2021-03-05 09:40:00,244.87,245.35,244.48,245.15,19939.0,238.6211,239.0889,238.2411,238.894,19939.0
2021-03-05 09:45:00,245.25,245.62,244.44,244.44,35803.0,238.9914,239.352,238.2021,238.2021,35803.0
2021-03-05 09:50:00,244.38,244.71,243.38,243.42,12576.0,238.1436,238.4652,237.1691,237.2081,12576.0
2021-03-05 09:55:00,243.4,243.75,242.72,243.75,29709.0,237.1886,237.5297,236.526,237.5297,29709.0
2021-03-05 10:00:00,243.85,244.3,243.22,243.91,22620.0,237.6271,238.0656,237.0132,237.6856,22620.0
2021-03-05 10:05:00,244.05,245.13,243.97,244.49,12146.0,237.822,238.8745,237.7441,238.2508,12146.0
2021-03-05 10:10:00,244.63,244.9,243.0,243.11,13039.0,238.3872,238.6503,236.7988,236.906,13039.0
2021-03-05 10:15:00,243.22,243.97,242.9,243.6,18749.0,237.0132,237.7441,236.7014,237.3835,18749.0
2021-03-05 10:20:00,243.48,243.85,242.5,242.61,14054.0,237.2666,237.6271,236.3116,236.4188,14054.0
2021-03-05 10:25:00,242.55,243.68,242.42,242.42,15682.0,236.3603,237.4615,236.2336,236.2336,15682.0
2021-03-05 10:30:00,242.47,242.86,241.77,241.99,15643.0,236.2823,236.6624,235.6002,235.8146,15643.0
2021-03-05 10:35:00,242.34,242.83,241.92,241.92,10508.0,236.1557,236.6332,235.7464,235.7464,10508.0
2021-03-05 10:40:00,241.88,242.73,241.63,242.18,7076.0,235.7074,236.5357,235.4638,235.9997,7076.0
2021-03-05 10:45:00,242.05,242.41,241.64,242.37,15036.0,235.8731,236.2239,235.4735,236.1849,15036.0
2021-03-05 10:50:00,242.19,243.17,242.08,243.09,5277.0,236.0095,236.9645,235.9023,236.8865,5277.0
2021-03-05 10:55:00,242.9,242.9,241.86,242.07,10995.0,236.7014,236.7014,235.6879,235.8926,10995.0
2021-03-05 11:00:00,242.17,242.2,241.67,242.04,10891.0,235.99,236.0192,235.5028,235.8633,10891.0
2021-03-05 11:05:00,241.9,242.03,241.15,241.15,26868.0,235.7269,235.8536,234.996,234.996,26868.0
2021-03-05 11:10:00,241.21,241.6,240.59,240.59,10643.0,235.0545,235.4345,234.4503,234.4503,10643.0
2021-03-05 11:15:00,240.59,240.68,239.94,240.63,28078.0,234.4503,234.538,233.8169,234.4893,28078.0
2021-03-05 11:20:00,240.43,240.74,240.0,240.04,16026.0,234.2944,234.5965,233.8754,233.9144,16026.0
2021-03-05 11:25:00,239.95,240.16,239.41,239.79,21344.0,233.8267,234.0313,233.3004,233.6707,21344.0
2021-03-05 11:30:00,240.09,240.78,240.09,240.48,14180.0,233.9631,234.6355,233.9631,234.3431,14180.0
2021-03-05 11:35:00,240.51,241.5,240.51,241.38,9976.0,234.3724,235.3371,234.3724,235.2202,9976.0
2021-03-05 11:40:00,241.2,241.75,240.62,241.75,8509.0,235.0448,235.5807,234.4796,235.5807,8509.0
2021-03-05 11:45:00,241.83,241.83,241.18,241.21,7653.0,235.6587,235.6587,235.0253,235.0545,7653.0
2021-03-05 11:50:00,241.02,241.24,240.73,240.74,5545.0,234.8694,235.0837,234.5868,234.5965,5545.0
2021-03-05 11:55:00,240.78,242.29,240.77,242.09,4935.0,234.6355,236.1069,234.6257,235.912,4935.0
2021-03-05 12:00:00,242.36,242.65,242.03,242.5,6178.0,236.1752,236.4578,235.8536,236.3116,6178.0
2021-03-05 12:05:00,242.4,242.57,241.86,241.86,2257.0,236.2141,236.3798,235.6879,235.6879,2257.0
2021-03-05 12:10:00,241.96,242.41,241.96,242.18,6431.0,235.7854,236.2239,235.7854,235.9997,6431.0
2021-03-05 12:15:00,242.16,243.01,242.1,243.01,13415.0,235.9803,236.8086,235.9218,236.8086,13415.0
2021-03-05 12:20:00,242.87,243.92,242.87,243.86,14834.0,236.6721,237.6953,236.6721,237.6369,14834.0
2021-03-05 12:25:00,243.88,244.3,243.62,244.21,5568.0,237.6564,238.0656,237.403,237.9779,5568.0
2021-03-05 12:30:00,244.25,244.41,244.19,244.41,3453.0,238.0169,238.1728,237.9585,238.1728,3453.0
2021-03-05 12:35:00,244.11,244.87,243.73,244.87,8731.0,237.8805,238.6211,237.5102,238.6211,8731.0
2021-03-05 12:40:00,244.91,245.47,244.71,245.47,13468.0,238.6601,239.2058,238.4652,239.2058,13468.0
2021-03-05 12:45:00,245.44,245.76,245.44,245.49,9056.0,239.1766,239.4884,239.1766,239.2253,9056.0
2021-03-05 12:50:00,245.5,245.55,244.93,245.01,8118.0,239.235,239.2837,238.6796,238.7575,8118.0
2021-03-05 12:55:00,245.15,245.64,245.12,245.44,15729.0,238.894,239.3715,238.8647,239.1766,15729.0
2021-03-05 13:00:00,245.69,245.76,244.3,244.34,9951.0,239.4202,239.4884,238.0656,238.1046,9951.0
2021-03-05 13:05:00,244.58,245.38,244.58,245.34,7617.0,238.3385,239.1181,238.3385,239.0791,7617.0
2021-03-05 13:10:00,245.35,245.5,244.86,245.46,13354.0,239.0889,239.235,238.6114,239.196,13354.0
2021-03-05 13:15:00,245.46,246.36,245.36,246.33,10937.0,239.196,240.0731,239.0986,240.0438,10937.0
2021-03-05 13:20:00,246.49,246.68,246.13,246.66,4742.0,240.1998,240.3849,239.8489,240.3654,4742.0
2021-03-05 13:25:00,246.69,246.93,246.26,246.79,11010.0,240.3947,240.6285,239.9756,240.4921,11010.0
2021-03-05 13:30:00,246.82,246.9,246.45,246.83,9992.0,240.5213,240.5993,240.1608,240.5311,9992.0
2021-03-05 13:35:00,247.0,247.17,246.77,247.17,21084.0,240.6967,240.8624,240.4726,240.8624,21084.0
2021-03-05 13:40:00,247.07,247.43,246.73,246.78,15278.0,240.765,241.1158,240.4336,240.4824,15278.0
2021-03-05 13:45:00,246.78,247.23,246.74,247.08,24324.0,240.4824,240.9209,240.4434,240.7747,24324.0
2021-03-05 13:50:00,247.07,247.35,246.22,246.22,6842.0,240.765,241.0378,239.9367,239.9367,6842.0
2021-03-05 13:55:00,246.33,246.67,246.25,246.66,3966.0,240.0438,240.3752,239.9659,240.3654,3966.0
2021-03-05 14:00:00,247.09,247.09,246.12,246.35,4846.0,240.7844,240.7844,239.8392,240.0633,4846.0
2021-03-05 14:05:00,246.14,246.26,245.86,245.99,14863.0,239.8587,239.9756,239.5858,239.7125,14863.0
2021-03-05 14:10:00,246.0,246.07,245.77,245.98,18658.0,239.7223,239.7905,239.4981,239.7028,18658.0
2021-03-05 14:15:00,246.14,246.37,245.51,245.51,10810.0,239.8587,240.0828,239.2448,239.2448,10810.0
2021-03-05 14:20:00,245.66,246.15,245.53,246.15,10535.0,239.3909,239.8684,239.2643,239.8684,10535.0
2021-03-05 14:25:00,246.31,246.95,246.31,246.95,5877.0,240.0244,240.648,240.0244,240.648,5877.0
2021-03-05 14:30:00,246.91,247.71,246.91,247.71,14106.0,240.609,241.3886,240.609,241.3886,14106.0
2021-03-05 14:35:00,247.7,247.8,247.51,247.52,5499.0,241.3789,241.4763,241.1937,241.2035,5499.0
2021-03-05 14:40:00,247.6,247.7,246.95,247.04,7770.0,241.2814,241.3789,240.648,240.7357,7770.0
2021-03-05 14:45:00,247.24,247.51,247.12,247.43,5689.0,240.9306,241.1937,240.8137,241.1158,5689.0
2021-03-05 14:50:00,247.51,247.86,247.42,247.86,12759.0,241.1937,241.5348,241.106,241.5348,12759.0
2021-03-05 14:55:00,247.82,248.4,247.8,248.36,7028.0,241.4958,242.061,241.4763,242.022,7028.0
2021-03-05 15:00:00,248.32,248.63,248.21,248.46,14806.0,241.9831,242.2851,241.8759,242.1195,14806.0
2021-03-05 15:05:00,248.44,248.49,247.97,248.05,17529.0,242.1,242.1487,241.642,241.7199,17529.0
2021-03-05 15:10:00,248.03,248.07,247.6,247.93,13705.0,241.7005,241.7394,241.2814,241.603,13705.0
2021-03-05 15:15:00,247.93,248.49,247.72,247.99,20983.0,241.603,242.1487,241.3984,241.6615,20983.0
2021-03-05 15:20:00,247.96,248.23,247.83,248.16,13568.0,241.6322,241.8954,241.5056,241.8271,13568.0
2021-03-05 15:25:00,248.12,248.42,247.91,248.16,15800.0,241.7882,242.0805,241.5835,241.8271,15800.0
2021-03-05 15:30:00,248.29,248.42,247.97,248.24,10997.0,241.9538,242.0805,241.642,241.9051,10997.0
2021-03-05 15:35:00,248.3,248.95,248.29,248.95,13762.0,241.9636,242.597,241.9538,242.597,13762.0
2021-03-05 15:40:00,248.9,248.91,248.27,248.58,12883.0,242.5483,242.558,241.9343,242.2364,12883.0
2021-03-05 15:45:00,248.6,248.84,248.01,248.66,21797.0,242.2559,242.4898,241.681,242.3144,21797.0
2021-03-05 15:50:00,248.67,248.96,248.46,248.67,17026.0,242.3241,242.6067,242.1195,242.3241,17026.0
2021-03-05 15:55:00,248.7,248.91,248.3,248.39,28163.0,242.3534,242.558,241.9636,242.0513,28163.0
2021-03-08 09:30:00,248.26,248.58,246.92,247.05,55271.0,241.9246,242.2364,240.6188,240.7455,55271.0
2021-03-08 09:35:00,246.95,247.74,246.68,247.71,20369.0,240.648,241.4179,240.3849,241.3886,20369.0
2021-03-08 09:40:00,247.82,249.32,247.76,249.2,19837.0,241.4958,242.9575,241.4374,242.8406,19837.0
2021-03-08 09:45:00,249.21,249.5,248.39,248.39,12873.0,242.8503,243.1329,242.0513,242.0513,12873.0
2021-03-08 09:50:00,248.29,248.49,247.62,248.31,15843.0,241.9538,242.1487,241.3009,241.9733,15843.0
2021-03-08 09:55:00,248.27,248.73,247.28,247.68,12954.0,241.9343,242.3826,240.9696,241.3594,12954.0
2021-03-08 10:00:00,247.81,247.95,246.98,247.47,5404.0,241.4861,241.6225,240.6773,241.1548,5404.0
2021-03-08 10:05:00,247.43,248.76,247.41,248.76,12848.0,241.1158,242.4118,241.0963,242.4118,12848.0
2021-03-08 10:10:00,248.85,249.01,248.14,248.66,8434.0,242.4995,242.6555,241.8077,242.3144,8434.0
2021-03-08 10:15:00,248.79,249.39,248.49,249.23,18665.0,242.4411,243.0258,242.1487,242.8698,18665.0
2021-03-08 10:20:00,249.31,249.79,248.82,248.83,8853.0,242.9478,243.4155,242.4703,242.48,8853.0
2021-03-08 10:25:00,249.16,249.78,249.03,249.78,5567.0,242.8016,243.4058,242.6749,243.4058,5567.0
2021-03-08 10:30:00,249.97,250.25,249.89,250.21,10754.0,243.591,243.8638,243.513,243.8248,10754.0
2021-03-08 10:35:00,250.26,250.29,249.32,249.36,11543.0,243.8736,243.9028,242.9575,242.9965,11543.0
2021-03-08 10:40:00,249.42,249.82,249.41,249.71,7415.0,243.055,243.4448,243.0452,243.3376,7415.0
2021-03-08 10:45:00,249.75,249.88,249.19,249.24,2023.0,243.3766,243.5032,242.8309,242.8796,2023.0
2021-03-08 10:50:00,249.24,249.27,248.61,248.95,10501.0,242.8796,242.9088,242.2657,242.597,10501.0
2021-03-08 10:55:00,248.76,249.51,248.76,249.0,4841.0,242.4118,243.1427,242.4118,242.6457,4841.0
2021-03-08 11:00:00,249.39,249.59,249.19,249.2,5349.0,243.0258,243.2207,242.8309,242.8406,5349.0
2021-03-08 11:05:00,249.0,249.44,248.86,248.88,8785.0,242.6457,243.0745,242.5093,242.5288,8785.0
2021-03-08 11:10:00,248.78,248.78,248.37,248.46,4010.0,242.4313,242.4313,242.0318,242.1195,4010.0
2021-03-08 11:15:00,248.34,248.82,248.18,248.8,9450.0,242.0025,242.4703,241.8466,242.4508,9450.0
2021-03-08 11:20:00,249.04,249.27,248.91,249.16,3610.0,242.6847,242.9088,242.558,242.8016,3610.0
2021-03-08 11:25:00,249.13,249.25,248.73,248.84,9827.0,242.7724,242.8893,242.3826,242.4898,9827.0
2021-03-08 11:30:00,248.9,248.9,248.18,248.3,3895.0,242.5483,242.5483,241.8466,241.9636,3895.0
2021-03-08 11:35:00,248.47,248.47,247.98,248.15,4022.0,242.1292,242.1292,241.6517,241.8174,4022.0
2021-03-08 11:40:00,248.1,248.2,247.44,247.45,2922.0,241.7687,241.8661,241.1255,241.1353,2922.0
2021-03-08 11:45:00,247.51,247.62,247.49,247.61,1181.0,241.1937,241.3009,241.1742,241.2912,1181.0
2021-03-08 11:50:00,247.57,247.67,247.19,247.37,2934.0,241.2522,241.3496,240.8819,241.0573,2934.0
2021-03-08 11:55:00,247.46,247.71,247.0,247.0,3236.0,241.145,241.3886,240.6967,240.6967,3236.0
2021-03-08 12:00:00,246.95,247.31,246.77,246.78,7339.0,240.648,240.9988,240.4726,240.4824,7339.0
2021-03-08 12:05:00,246.75,247.27,246.63,247.27,26639.0,240.4531,240.9599,240.3362,240.9599,26639.0
2021-03-08 12:10:00,247.07,247.23,246.6,246.82,2931.0,240.765,240.9209,240.307,240.5213,2931.0
2021-03-08 12:15:00,246.55,247.11,246.54,246.67,1873.0,240.2582,240.8039,240.2485,240.3752,1873.0
2021-03-08 12:20:00,246.71,247.53,246.7,247.53,12912.0,240.4141,241.2132,240.4044,241.2132,12912.0
2021-03-08 12:25:00,247.63,247.76,247.4,247.69,13288.0,241.3107,241.4374,241.0865,241.3691,13288.0
2021-03-08 12:30:00,247.75,247.94,247.56,247.94,4384.0,241.4276,241.6128,241.2425,241.6128,4384.0
2021-03-08 12:35:00,248.02,248.12,247.71,247.71,5555.0,241.6907,241.7882,241.3886,241.3886,5555.0
2021-03-08 12:40:00,247.72,247.98,247.67,247.72,10914.0,241.3984,241.6517,241.3496,241.3984,10914.0
2021-03-08 12:45:00,247.85,248.11,247.73,248.01,7978.0,241.5251,241.7784,241.4081,241.681,7978.0
2021-03-08 12:50:00,248.13,248.18,247.65,247.77,17124.0,241.7979,241.8466,241.3302,241.4471,17124.0
2021-03-08 12:55:00,247.64,247.65,247.25,247.28,3164.0,241.3204,241.3302,240.9404,240.9696,3164.0
2021-03-08 13:00:00,247.19,247.48,247.18,247.47,12400.0,240.8819,241.1645,240.8722,241.1548,12400.0
2021-03-08 13:05:00,247.51,247.7,247.51,247.56,3642.0,241.1937,241.3789,241.1937,241.2425,3642.0
2021-03-08 13:10:00,247.4,247.91,247.28,247.85,5834.0,241.0865,241.5835,240.9696,241.5251,5834.0
2021-03-08 13:15:00,247.82,247.99,247.82,247.99,10510.0,241.4958,241.6615,241.4958,241.6615,10510.0
2021-03-08 13:20:00,247.91,247.97,247.67,247.84,10569.0,241.5835,241.642,241.3496,241.5153,10569.0
2021-03-08 13:25:00,247.89,247.89,247.66,247.86,1763.0,241.564,241.564,241.3399,241.5348,1763.0
2021-03-08 13:30:00,247.86,247.86,247.3,247.36,5867.0,241.5348,241.5348,240.9891,241.0476,5867.0
2021-03-08 13:35:00,247.29,247.5,247.21,247.22,15566.0,240.9793,241.184,240.9014,240.9111,15566.0
2021-03-08 13:40:00,247.16,247.23,246.62,246.62,14461.0,240.8527,240.9209,240.3264,240.3264,14461.0
2021-03-08 13:45:00,246.62,246.75,246.32,246.33,7246.0,240.3264,240.4531,240.0341,240.0438,7246.0
2021-03-08 13:50:00,246.27,246.27,245.67,245.94,14353.0,239.9854,239.9854,239.4007,239.6638,14353.0
2021-03-08 13:55:00,245.81,245.81,245.39,245.45,10549.0,239.5371,239.5371,239.1278,239.1863,10549.0
2021-03-08 14:00:00,245.41,245.66,245.37,245.61,8055.0,239.1473,239.3909,239.1083,239.3422,8055.0
2021-03-08 14:05:00,245.55,246.32,245.55,246.07,16674.0,239.2837,240.0341,239.2837,239.7905,16674.0
2021-03-08 14:10:00,245.94,246.31,245.88,246.13,4875.0,239.6638,240.0244,239.6053,239.8489,4875.0
2021-03-08 14:15:00,246.23,246.54,245.95,246.06,38431.0,239.9464,240.2485,239.6735,239.7807,38431.0
2021-03-08 14:20:00,246.05,246.16,245.83,246.16,5597.0,239.771,239.8782,239.5566,239.8782,5597.0
2021-03-08 14:25:00,246.28,246.47,246.27,246.41,4816.0,239.9951,240.1803,239.9854,240.1218,4816.0
2021-03-08 14:30:00,246.44,246.7,246.4,246.49,5441.0,240.151,240.4044,240.1121,240.1998,5441.0
2021-03-08 14:35:00,246.53,246.57,246.0,246.0,3801.0,240.2387,240.2777,239.7223,239.7223,3801.0
2021-03-08 14:40:00,246.1,246.14,245.4,245.46,7731.0,239.8197,239.8587,239.1376,239.196,7731.0
2021-03-08 14:45:00,245.46,245.47,245.0,245.06,6177.0,239.196,239.2058,238.7478,238.8063,6177.0
2021-03-08 14:50:00,245.1,245.47,244.97,245.45,7589.0,238.8452,239.2058,238.7185,239.1863,7589.0
2021-03-08 14:55:00,245.6,245.6,245.35,245.36,43165.0,239.3325,239.3325,239.0889,239.0986,43165.0
2021-03-08 15:00:00,245.14,245.14,244.47,244.47,11171.0,238.8842,238.8842,238.2313,238.2313,11171.0
2021-03-08 15:05:00,244.53,244.64,244.24,244.25,5878.0,238.2898,238.397,238.0072,238.0169,5878.0
2021-03-08 15:10:00,244.3,244.57,244.14,244.57,23378.0,238.0656,238.3288,237.9097,238.3288,23378.0
2021-03-08 15:15:00,244.54,244.68,243.85,243.85,9283.0,238.2995,238.4359,237.6271,237.6271,9283.0
2021-03-08 15:20:00,243.92,244.3,243.87,244.21,7006.0,237.6953,238.0656,237.6466,237.9779,7006.0
2021-03-08 15:25:00,244.25,244.38,243.94,243.94,11498.0,238.0169,238.1436,237.7148,237.7148,11498.0
2021-03-08 15:30:00,243.95,244.87,243.95,244.56,9213.0,237.7246,238.6211,237.7246,238.319,9213.0
2021-03-08 15:35:00,244.69,244.9,244.6,244.68,11133.0,238.4457,238.6503,238.358,238.4359,11133.0
2021-03-08 15:40:00,244.71,244.85,244.4,244.58,7702.0,238.4652,238.6016,238.1631,238.3385,7702.0
2021-03-08 15:45:00,244.56,244.56,243.78,244.02,11937.0,238.319,238.319,237.5589,237.7928,11937.0
2021-03-08 15:50:00,244.01,244.2,243.63,243.8,12154.0,237.783,237.9682,237.4127,237.5784,12154.0
2021-03-08 15:55:00,243.4,243.54,242.9,243.0,14475.0,237.1886,237.325,236.7014,236.7988,14475.0
2021-03-09 09:30:00,248.74,249.34,248.44,249.34,75990.0,242.3923,242.977,242.1,242.977,75990.0
2021-03-09 09:35:00,249.22,249.51,248.89,249.09,14253.0,242.8601,243.1427,242.5385,242.7334,14253.0
2021-03-09 09:40:00,249.15,249.28,248.22,248.44,16241.0,242.7919,242.9186,241.8856,242.1,16241.0
2021-03-09 09:45:00,248.72,249.24,248.6,249.21,16393.0,242.3729,242.8796,242.2559,242.8503,16393.0
2021-03-09 09:50:00,249.3,249.89,249.0,249.89,8036.0,242.9381,243.513,242.6457,243.513,8036.0
2021-03-09 09:55:00,250.0,250.54,249.9,250.38,19865.0,243.6202,244.1464,243.5227,243.9905,19865.0
2021-03-09 10:00:00,250.49,250.99,250.18,250.84,5878.0,244.0977,244.5849,243.7956,244.4388,5878.0
2021-03-09 10:05:00,251.0,251.25,250.83,250.98,10689.0,244.5947,244.8383,244.429,244.5752,10689.0
2021-03-09 10:10:00,250.9,250.98,250.63,250.84,7842.0,244.4972,244.5752,244.2341,244.4388,7842.0
2021-03-09 10:15:00,250.78,251.4,250.78,251.23,19904.0,244.3803,244.9845,244.3803,244.8188,19904.0
2021-03-09 10:20:00,251.34,251.48,251.05,251.08,3955.0,244.926,245.0624,244.6434,244.6726,3955.0
2021-03-09 10:25:00,251.25,251.61,251.25,251.27,11596.0,244.8383,245.1891,244.8383,244.8578,11596.0
2021-03-09 10:30:00,251.45,251.45,250.82,250.9,14165.0,245.0332,245.0332,244.4193,244.4972,14165.0
2021-03-09 10:35:00,250.89,251.14,250.83,251.14,8628.0,244.4875,244.7311,244.429,244.7311,8628.0
2021-03-09 10:40:00,251.06,251.36,251.0,251.2,2752.0,244.6531,244.9455,244.5947,244.7896,2752.0
2021-03-09 10:45:00,251.19,251.26,250.49,250.49,4671.0,244.7798,244.848,244.0977,244.0977,4671.0
2021-03-09 10:50:00,250.57,250.75,250.22,250.23,8382.0,244.1756,244.351,243.8346,243.8443,8382.0
2021-03-09 10:55:00,250.32,250.6,250.29,250.49,7547.0,243.932,244.2049,243.9028,244.0977,7547.0
2021-03-09 11:00:00,250.62,250.89,250.15,250.87,5638.0,244.2244,244.4875,243.7664,244.468,5638.0
2021-03-09 11:05:00,250.97,250.97,250.56,250.7,4946.0,244.5654,244.5654,244.1659,244.3023,4946.0
2021-03-09 11:10:00,250.71,250.71,250.29,250.52,6817.0,244.3121,244.3121,243.9028,244.1269,6817.0
2021-03-09 11:15:00,250.6,250.88,250.6,250.88,3165.0,244.2049,244.4777,244.2049,244.4777,3165.0
2021-03-09 11:20:00,251.02,251.14,250.88,250.99,4316.0,244.6142,244.7311,244.4777,244.5849,4316.0
2021-03-09 11:25:00,251.03,251.17,251.0,251.13,4858.0,244.6239,244.7603,244.5947,244.7214,4858.0
2021-03-09 11:30:00,251.2,251.35,250.88,251.17,3293.0,244.7896,244.9357,244.4777,244.7603,3293.0
2021-03-09 11:35:00,251.1,251.1,250.85,250.88,2328.0,244.6921,244.6921,244.4485,244.4777,2328.0
2021-03-09 11:40:00,250.88,251.06,250.79,250.99,3723.0,244.4777,244.6531,244.39,244.5849,3723.0
2021-03-09 11:45:00,250.92,250.92,250.6,250.65,2547.0,244.5167,244.5167,244.2049,244.2536,2547.0
2021-03-09 11:50:00,250.58,250.92,250.57,250.7,6077.0,244.1854,244.5167,244.1756,244.3023,6077.0
2021-03-09 11:55:00,250.9,251.02,250.8,250.8,8028.0,244.4972,244.6142,244.3998,244.3998,8028.0
2021-03-09 12:00:00,250.9,251.13,250.77,251.13,4243.0,244.4972,244.7214,244.3705,244.7214,4243.0
2021-03-09 12:05:00,251.12,251.47,251.12,251.43,4736.0,244.7116,245.0527,244.7116,245.0137,4736.0
2021-03-09 12:10:00,251.5,251.63,251.47,251.59,3823.0,245.0819,245.2086,245.0527,245.1696,3823.0
2021-03-09 12:15:00,251.6,251.75,251.53,251.53,6322.0,245.1794,245.3255,245.1111,245.1111,6322.0
2021-03-09 12:20:00,251.44,251.8,251.43,251.74,12125.0,245.0234,245.3743,245.0137,245.3158,12125.0
2021-03-09 12:25:00,251.77,251.82,251.69,251.71,14534.0,245.345,245.3937,245.2671,245.2865,14534.0
2021-03-09 12:30:00,251.76,251.82,251.73,251.82,3198.0,245.3353,245.3937,245.306,245.3937,3198.0
2021-03-09 12:35:00,251.86,251.87,251.78,251.87,4466.0,245.4327,245.4425,245.3548,245.4425,4466.0
2021-03-09 12:40:00,251.86,251.86,251.64,251.71,4392.0,245.4327,245.4327,245.2183,245.2865,4392.0
2021-03-09 12:45:00,251.74,251.74,251.58,251.64,38915.0,245.3158,245.3158,245.1599,245.2183,38915.0
2021-03-09 12:50:00,251.56,251.56,251.38,251.46,1949.0,245.1404,245.1404,244.965,245.0429,1949.0
2021-03-09 12:55:00,251.41,251.48,251.24,251.42,4619.0,244.9942,245.0624,244.8285,245.004,4619.0
2021-03-09 13:00:00,251.63,252.17,251.62,252.15,5357.0,245.2086,245.7348,245.1988,245.7153,5357.0
2021-03-09 13:05:00,252.19,252.36,252.15,252.3,20149.0,245.7543,245.92,245.7153,245.8615,20149.0
2021-03-09 13:10:00,252.28,252.36,252.17,252.28,5317.0,245.842,245.92,245.7348,245.842,5317.0
2021-03-09 13:15:00,252.47,252.47,252.16,252.36,3958.0,246.0272,246.0272,245.7251,245.92,3958.0
2021-03-09 13:20:00,252.32,252.47,252.2,252.31,9484.0,245.881,246.0272,245.764,245.8712,9484.0
2021-03-09 13:25:00,252.31,252.39,252.13,252.16,7842.0,245.8712,245.9492,245.6958,245.7251,7842.0
2021-03-09 13:30:00,252.26,252.52,252.16,252.5,8415.0,245.8225,246.0759,245.7251,246.0564,8415.0
2021-03-09 13:35:00,252.5,252.54,252.4,252.54,3276.0,246.0564,246.0954,245.9589,246.0954,3276.0
2021-03-09 13:40:00,252.59,252.65,252.5,252.62,10528.0,246.1441,246.2026,246.0564,246.1733,10528.0
2021-03-09 13:45:00,252.57,252.57,252.42,252.54,14534.0,246.1246,246.1246,245.9784,246.0954,14534.0
2021-03-09 13:50:00,252.37,252.63,252.36,252.62,3341.0,245.9297,246.1831,245.92,246.1733,3341.0
2021-03-09 13:55:00,252.63,252.72,252.57,252.58,5875.0,246.1831,246.2708,246.1246,246.1343,5875.0
2021-03-09 14:00:00,252.7,252.7,252.47,252.62,6609.0,246.2513,246.2513,246.0272,246.1733,6609.0
2021-03-09 14:05:00,252.5,252.57,252.35,252.4,7961.0,246.0564,246.1246,245.9102,245.9589,7961.0
2021-03-09 14:10:00,252.34,252.47,252.33,252.38,2565.0,245.9005,246.0272,245.8907,245.9395,2565.0
2021-03-09 14:15:00,252.3,252.39,251.96,251.97,5089.0,245.8615,245.9492,245.5302,245.5399,5089.0
2021-03-09 14:20:00,252.04,252.08,251.97,252.03,7611.0,245.6081,245.6471,245.5399,245.5984,7611.0
2021-03-09 14:25:00,251.96,251.96,251.78,251.8,5077.0,245.5302,245.5302,245.3548,245.3743,5077.0
2021-03-09 14:30:00,251.86,252.16,251.85,251.95,3374.0,245.4327,245.7251,245.423,245.5204,3374.0
2021-03-09 14:35:00,251.99,252.17,251.99,252.17,8233.0,245.5594,245.7348,245.5594,245.7348,8233.0
2021-03-09 14:40:00,252.28,252.51,252.28,252.46,4093.0,245.842,246.0661,245.842,246.0174,4093.0
2021-03-09 14:45:00,252.47,252.48,252.21,252.21,2548.0,246.0272,246.0369,245.7738,245.7738,2548.0
2021-03-09 14:50:00,252.26,252.4,252.23,252.23,2080.0,245.8225,245.9589,245.7933,245.7933,2080.0
2021-03-09 14:55:00,252.26,252.26,251.95,252.03,5489.0,245.8225,245.8225,245.5204,245.5984,5489.0
2021-03-09 15:00:00,252.08,252.23,252.01,252.23,73626.0,245.6471,245.7933,245.5789,245.7933,73626.0
2021-03-09 15:05:00,252.25,252.49,252.21,252.45,8697.0,245.8128,246.0466,245.7738,246.0077,8697.0
2021-03-09 15:10:00,252.44,252.71,252.44,252.64,14745.0,245.9979,246.261,245.9979,246.1928,14745.0
2021-03-09 15:15:00,252.57,252.58,252.47,252.57,2988.0,246.1246,246.1343,246.0272,246.1246,2988.0
2021-03-09 15:20:00,252.59,252.6,252.41,252.51,4988.0,246.1441,246.1538,245.9687,246.0661,4988.0
2021-03-09 15:25:00,252.55,252.57,252.44,252.51,4927.0,246.1051,246.1246,245.9979,246.0661,4927.0
2021-03-09 15:30:00,252.45,252.61,252.37,252.6,7747.0,246.0077,246.1636,245.9297,246.1538,7747.0
2021-03-09 15:35:00,252.56,252.56,252.03,252.39,7126.0,246.1149,246.1149,245.5984,245.9492,7126.0
2021-03-09 15:40:00,252.35,252.42,251.71,251.72,12867.0,245.9102,245.9784,245.2865,245.2963,12867.0
2021-03-09 15:45:00,251.66,251.87,251.59,251.61,5354.0,245.2378,245.4425,245.1696,245.1891,5354.0
2021-03-09 15:50:00,251.54,251.92,251.07,251.92,9680.0,245.1209,245.4912,244.6629,245.4912,9680.0
2021-03-09 15:55:00,251.63,251.63,251.01,251.01,7039.0,245.2086,245.2086,244.6044,244.6044,7039.0
2021-03-10 09:30:00,254.1,254.1,253.19,253.51,31665.0,247.6156,247.6156,246.7288,247.0406,31665.0
2021-03-10 09:35:00,253.48,253.48,252.76,252.83,11913.0,247.0114,247.0114,246.3098,246.378,11913.0
2021-03-10 09:40:00,252.78,253.33,252.43,253.15,10356.0,246.3292,246.8652,245.9882,246.6898,10356.0
2021-03-10 09:45:00,253.56,253.66,253.1,253.51,4316.0,247.0893,247.1868,246.6411,247.0406,4316.0
2021-03-10 09:50:00,253.62,254.3,253.62,254.22,8512.0,247.1478,247.8105,247.1478,247.7325,8512.0
2021-03-10 09:55:00,254.17,254.27,253.33,253.33,12836.0,247.6838,247.7812,246.8652,246.8652,12836.0
2021-03-10 10:00:00,253.51,253.88,253.18,253.87,8554.0,247.0406,247.4012,246.719,247.3914,8554.0
2021-03-10 10:05:00,253.61,254.14,253.55,253.56,20806.0,247.1381,247.6545,247.0796,247.0893,20806.0
2021-03-10 10:10:00,253.47,253.86,253.01,253.05,7372.0,247.0016,247.3817,246.5534,246.5924,7372.0
2021-03-10 10:15:00,253.0,253.35,252.98,253.19,7207.0,246.5436,246.8847,246.5241,246.7288,7207.0
2021-03-10 10:20:00,253.03,253.03,252.15,252.16,4163.0,246.5729,246.5729,245.7153,245.7251,4163.0
2021-03-10 10:25:00,252.27,252.28,251.34,251.35,5437.0,245.8323,245.842,244.926,244.9357,5437.0
2021-03-10 10:30:00,251.51,252.07,251.51,252.03,11202.0,245.0917,245.6374,245.0917,245.5984,11202.0
2021-03-10 10:35:00,252.01,252.02,251.11,251.11,11096.0,245.5789,245.5886,244.7019,244.7019,11096.0
2021-03-10 10:40:00,251.06,251.7,250.87,251.62,3574.0,244.6531,245.2768,244.468,245.1988,3574.0
2021-03-10 10:45:00,251.77,252.2,251.77,251.91,10291.0,245.345,245.764,245.345,245.4814,10291.0
2021-03-10 10:50:00,251.76,251.76,250.84,251.33,10912.0,245.3353,245.3353,244.4388,244.9162,10912.0
2021-03-10 10:55:00,251.29,251.92,251.07,251.76,20326.0,244.8773,245.4912,244.6629,245.3353,20326.0
2021-03-10 11:00:00,251.75,252.2,251.37,252.1,8810.0,245.3255,245.764,244.9552,245.6666,8810.0
2021-03-10 11:05:00,252.22,252.22,251.61,251.62,4841.0,245.7835,245.7835,245.1891,245.1988,4841.0
2021-03-10 11:10:00,251.65,252.16,251.55,252.03,6146.0,245.2281,245.7251,245.1306,245.5984,6146.0
2021-03-10 11:15:00,252.13,252.18,251.7,251.7,5784.0,245.6958,245.7446,245.2768,245.2768,5784.0
2021-03-10 11:20:00,251.91,252.02,251.48,251.7,6809.0,245.4814,245.5886,245.0624,245.2768,6809.0
2021-03-10 11:25:00,251.96,252.39,251.96,252.24,21891.0,245.5302,245.9492,245.5302,245.803,21891.0
2021-03-10 11:30:00,252.29,252.53,251.99,252.02,3473.0,245.8517,246.0856,245.5594,245.5886,3473.0
2021-03-10 11:35:00,252.01,252.1,251.8,251.9,8064.0,245.5789,245.6666,245.3743,245.4717,8064.0
2021-03-10 11:40:00,251.81,252.11,251.28,251.44,7690.0,245.384,245.6763,244.8675,245.0234,7690.0
2021-03-10 11:45:00,251.4,251.94,251.39,251.94,8868.0,244.9845,245.5107,244.9747,245.5107,8868.0
2021-03-10 11:50:00,251.94,252.58,251.94,252.58,7077.0,245.5107,246.1343,245.5107,246.1343,7077.0
2021-03-10 11:55:00,252.67,252.78,252.4,252.41,24768.0,246.2221,246.3292,245.9589,245.9687,24768.0
2021-03-10 12:00:00,252.46,252.5,252.15,252.22,5891.0,246.0174,246.0564,245.7153,245.7835,5891.0
2021-03-10 12:05:00,252.33,252.33,252.08,252.28,3339.0,245.8907,245.8907,245.6471,245.842,3339.0
2021-03-10 12:10:00,252.31,252.55,252.31,252.44,2998.0,245.8712,246.1051,245.8712,245.9979,2998.0
2021-03-10 12:15:00,252.37,252.47,252.09,252.26,12341.0,245.9297,246.0272,245.6569,245.8225,12341.0
2021-03-10 12:20:00,252.19,252.19,252.0,252.11,8891.0,245.7543,245.7543,245.5691,245.6763,8891.0
2021-03-10 12:25:00,252.08,252.08,251.53,251.53,3932.0,245.6471,245.6471,245.1111,245.1111,3932.0
2021-03-10 12:30:00,251.82,251.88,251.4,251.41,6139.0,245.3937,245.4522,244.9845,244.9942,6139.0
2021-03-10 12:35:00,251.65,251.65,251.0,251.07,9241.0,245.2281,245.2281,244.5947,244.6629,9241.0
2021-03-10 12:40:00,251.15,251.51,251.14,251.51,16005.0,244.7408,245.0917,244.7311,245.0917,16005.0
2021-03-10 12:45:00,251.48,252.27,251.48,252.13,8309.0,245.0624,245.8323,245.0624,245.6958,8309.0
2021-03-10 12:50:00,252.12,252.31,252.06,252.19,10094.0,245.6861,245.8712,245.6276,245.7543,10094.0
2021-03-10 12:55:00,252.23,252.33,251.96,252.33,8413.0,245.7933,245.8907,245.5302,245.8907,8413.0
2021-03-10 13:00:00,252.26,252.32,251.16,251.89,15381.0,245.8225,245.881,244.7506,245.462,15381.0
2021-03-10 13:05:00,251.88,252.34,251.45,252.34,8093.0,245.4522,245.9005,245.0332,245.9005,8093.0
2021-03-10 13:10:00,252.27,252.34,252.04,252.05,6751.0,245.8323,245.9005,245.6081,245.6179,6751.0
2021-03-10 13:15:00,252.11,252.11,251.48,251.71,4688.0,245.6763,245.6763,245.0624,245.2865,4688.0
2021-03-10 13:20:00,251.67,251.79,251.58,251.67,8589.0,245.2476,245.3645,245.1599,245.2476,8589.0
2021-03-10 13:25:00,251.68,251.93,251.55,251.87,3289.0,245.2573,245.5009,245.1306,245.4425,3289.0
2021-03-10 13:30:00,251.86,252.17,251.39,251.39,3506.0,245.4327,245.7348,244.9747,244.9747,3506.0
2021-03-10 13:35:00,251.4,251.55,250.82,251.03,15467.0,244.9845,245.1306,244.4193,244.6239,15467.0
2021-03-10 13:40:00,250.98,251.38,250.97,251.01,10145.0,244.5752,244.965,244.5654,244.6044,10145.0
2021-03-10 13:45:00,250.95,250.98,250.52,250.98,2288.0,244.5459,244.5752,244.1269,244.5752,2288.0
2021-03-10 13:50:00,251.0,251.07,250.71,251.04,4283.0,244.5947,244.6629,244.3121,244.6336,4283.0
2021-03-10 13:55:00,251.16,251.24,250.97,250.98,2636.0,244.7506,244.8285,244.5654,244.5752,2636.0
2021-03-10 14:00:00,250.82,251.15,250.74,251.14,12310.0,244.4193,244.7408,244.3413,244.7311,12310.0
2021-03-10 14:05:00,251.16,251.42,250.97,251.07,5506.0,244.7506,245.004,244.5654,244.6629,5506.0
2021-03-10 14:10:00,251.05,251.75,251.05,251.74,7696.0,244.6434,245.3255,244.6434,245.3158,7696.0
2021-03-10 14:15:00,251.69,251.84,251.58,251.77,4932.0,245.2671,245.4132,245.1599,245.345,4932.0
2021-03-10 14:20:00,251.64,251.72,251.17,251.28,4995.0,245.2183,245.2963,244.7603,244.8675,4995.0
2021-03-10 14:25:00,251.38,251.52,251.29,251.38,4700.0,244.965,245.1014,244.8773,244.965,4700.0
2021-03-10 14:30:00,251.39,251.76,251.39,251.62,15602.0,244.9747,245.3353,244.9747,245.1988,15602.0
2021-03-10 14:35:00,251.65,251.77,251.58,251.67,13932.0,245.2281,245.345,245.1599,245.2476,13932.0
2021-03-10 14:40:00,251.68,251.85,251.63,251.79,2202.0,245.2573,245.423,245.2086,245.3645,2202.0
2021-03-10 14:45:00,251.79,252.66,251.78,252.63,4573.0,245.3645,246.2123,245.3548,246.1831,4573.0
2021-03-10 14:50:00,252.66,252.66,252.22,252.32,8617.0,246.2123,246.2123,245.7835,245.881,8617.0
2021-03-10 14:55:00,252.27,252.29,252.05,252.22,5237.0,245.8323,245.8517,245.6179,245.7835,5237.0
2021-03-10 15:00:00,252.21,252.49,251.81,251.82,4815.0,245.7738,246.0466,245.384,245.3937,4815.0
2021-03-10 15:05:00,251.83,252.08,251.74,252.08,3712.0,245.4035,245.6471,245.3158,245.6471,3712.0
2021-03-10 15:10:00,252.01,252.06,251.64,251.71,36071.0,245.5789,245.6276,245.2183,245.2865,36071.0
2021-03-10 15:15:00,251.75,251.99,251.64,251.87,14501.0,245.3255,245.5594,245.2183,245.4425,14501.0
2021-03-10 15:20:00,251.93,252.01,251.62,251.7,6422.0,245.5009,245.5789,245.1988,245.2768,6422.0
2021-03-10 15:25:00,251.61,251.7,251.36,251.4,4445.0,245.1891,245.2768,244.9455,244.9845,4445.0
2021-03-10 15:30:00,251.43,251.51,251.05,251.06,14757.0,245.0137,245.0917,244.6434,244.6531,14757.0
2021-03-10 15:35:00,251.11,251.58,251.11,251.39,7001.0,244.7019,245.1599,244.7019,244.9747,7001.0
2021-03-10 15:40:00,251.36,251.77,251.34,251.39,10633.0,244.9455,245.345,244.926,244.9747,10633.0
2021-03-10 15:45:00,251.36,251.74,251.29,251.68,14682.0,244.9455,245.3158,244.8773,245.2573,14682.0
2021-03-10 15:50:00,251.6,251.6,251.11,251.11,44724.0,245.1794,245.1794,244.7019,244.7019,44724.0
2021-03-10 15:55:00,251.18,251.24,250.98,250.99,7255.0,244.7701,244.8285,244.5752,244.5849,7255.0
2021-03-11 09:30:00,254.94,255.71,254.66,255.71,45089.0,248.4341,249.1845,248.1613,249.1845,45089.0
2021-03-11 09:35:00,255.66,255.66,254.97,255.18,11224.0,249.1357,249.1357,248.4634,248.668,11224.0
2021-03-11 09:40:00,255.14,255.49,254.31,254.37,10045.0,248.629,248.9701,247.8202,247.8787,10045.0
2021-03-11 09:45:00,254.44,254.84,254.43,254.83,5970.0,247.9469,248.3367,247.9371,248.3269,5970.0
2021-03-11 09:50:00,254.93,255.13,254.7,254.8,9482.0,248.4244,248.6193,248.2002,248.2977,9482.0
2021-03-11 09:55:00,254.88,255.14,254.74,255.11,9224.0,248.3757,248.629,248.2392,248.5998,9224.0
2021-03-11 10:00:00,255.31,255.81,255.31,255.73,4698.0,248.7947,249.2819,248.7947,249.204,4698.0
2021-03-11 10:05:00,255.77,255.77,255.24,255.28,5524.0,249.2429,249.2429,248.7265,248.7654,5524.0
2021-03-11 10:10:00,255.39,255.65,255.22,255.22,14954.0,248.8726,249.126,248.707,248.707,14954.0
2021-03-11 10:15:00,255.34,255.59,254.47,254.49,6111.0,248.8239,249.0675,247.9761,247.9956,6111.0
2021-03-11 10:20:00,254.46,255.04,254.45,254.98,8227.0,247.9664,248.5316,247.9566,248.4731,8227.0
2021-03-11 10:25:00,255.02,255.33,255.02,255.19,4345.0,248.5121,248.8142,248.5121,248.6777,4345.0
2021-03-11 10:30:00,255.42,255.55,255.23,255.52,2589.0,248.9019,249.0286,248.7167,248.9993,2589.0
2021-03-11 10:35:00,255.53,255.58,255.31,255.52,8333.0,249.0091,249.0578,248.7947,248.9993,8333.0
2021-03-11 10:40:00,255.67,255.76,255.67,255.74,9135.0,249.1455,249.2332,249.1455,249.2137,9135.0
2021-03-11 10:45:00,255.75,255.9,255.5,255.86,5487.0,249.2235,249.3696,248.9798,249.3306,5487.0
2021-03-11 10:50:00,255.95,256.03,255.82,255.96,10097.0,249.4183,249.4963,249.2917,249.4281,10097.0
2021-03-11 10:55:00,255.96,256.19,255.78,256.12,5049.0,249.4281,249.6522,249.2527,249.584,5049.0
2021-03-11 11:00:00,256.24,256.42,256.24,256.31,4107.0,249.7009,249.8764,249.7009,249.7692,4107.0
2021-03-11 11:05:00,256.32,256.4,256.23,256.26,9519.0,249.7789,249.8569,249.6912,249.7204,9519.0
2021-03-11 11:10:00,256.26,256.56,256.26,256.56,6826.0,249.7204,250.0128,249.7204,250.0128,6826.0
2021-03-11 11:15:00,256.55,256.62,256.4,256.61,3777.0,250.003,250.0712,249.8569,250.0615,3777.0
2021-03-11 11:20:00,256.64,256.88,256.6,256.88,4088.0,250.0907,250.3246,250.0518,250.3246,4088.0
2021-03-11 11:25:00,256.94,256.94,256.69,256.69,6623.0,250.3831,250.3831,250.1395,250.1395,6623.0
2021-03-11 11:30:00,256.69,256.91,256.58,256.91,3182.0,250.1395,250.3538,250.0323,250.3538,3182.0
2021-03-11 11:35:00,256.85,257.09,256.84,257.05,3246.0,250.2954,250.5293,250.2856,250.4903,3246.0
2021-03-11 11:40:00,257.09,257.27,257.07,257.2,2717.0,250.5293,250.7047,250.5098,250.6364,2717.0
2021-03-11 11:45:00,257.14,257.23,257.07,257.18,4224.0,250.578,250.6657,250.5098,250.617,4224.0
2021-03-11 11:50:00,257.17,257.23,257.01,257.11,7705.0,250.6072,250.6657,250.4513,250.5487,7705.0
2021-03-11 11:55:00,256.98,257.08,256.97,257.01,2975.0,250.4221,250.5195,250.4123,250.4513,2975.0
2021-03-11 12:00:00,257.0,257.0,256.78,256.94,6262.0,250.4416,250.4416,250.2272,250.3831,6262.0
2021-03-11 12:05:00,257.06,257.24,257.05,257.24,25418.0,250.5,250.6754,250.4903,250.6754,25418.0
2021-03-11 12:10:00,257.24,257.49,257.24,257.46,4622.0,250.6754,250.919,250.6754,250.8898,4622.0
2021-03-11 12:15:00,257.5,257.5,257.25,257.34,5663.0,250.9288,250.9288,250.6852,250.7729,5663.0
2021-03-11 12:20:00,257.36,257.36,257.15,257.15,21708.0,250.7924,250.7924,250.5877,250.5877,21708.0
2021-03-11 12:25:00,257.09,257.15,256.96,257.12,9827.0,250.5293,250.5877,250.4026,250.5585,9827.0
2021-03-11 12:30:00,257.19,257.31,257.0,257.09,7329.0,250.6267,250.7436,250.4416,250.5293,7329.0
2021-03-11 12:35:00,257.08,257.2,256.97,257.13,7919.0,250.5195,250.6364,250.4123,250.5682,7919.0
2021-03-11 12:40:00,257.09,257.23,256.99,257.08,8594.0,250.5293,250.6657,250.4318,250.5195,8594.0
2021-03-11 12:45:00,257.05,257.22,257.03,257.15,5963.0,250.4903,250.6559,250.4708,250.5877,5963.0
2021-03-11 12:50:00,257.17,257.17,256.86,256.88,9312.0,250.6072,250.6072,250.3051,250.3246,9312.0
2021-03-11 12:55:00,256.87,257.18,256.85,257.18,3136.0,250.3149,250.617,250.2954,250.617,3136.0
2021-03-11 13:00:00,257.15,257.55,257.04,257.54,4022.0,250.5877,250.9775,250.4805,250.9678,4022.0
2021-03-11 13:05:00,257.6,257.85,257.6,257.66,4515.0,251.0262,251.2699,251.0262,251.0847,4515.0
2021-03-11 13:10:00,257.63,257.78,257.49,257.54,4185.0,251.0555,251.2016,250.919,250.9678,4185.0
2021-03-11 13:15:00,257.53,257.71,257.45,257.45,2302.0,250.958,251.1334,250.8801,250.8801,2302.0
2021-03-11 13:20:00,257.53,257.53,257.31,257.39,4165.0,250.958,250.958,250.7436,250.8216,4165.0
2021-03-11 13:25:00,257.4,257.4,257.26,257.33,8126.0,250.8313,250.8313,250.6949,250.7631,8126.0
2021-03-11 13:30:00,257.36,257.49,257.11,257.15,2861.0,250.7924,250.919,250.5487,250.5877,2861.0
2021-03-11 13:35:00,257.3,257.31,257.13,257.22,2062.0,250.7339,250.7436,250.5682,250.6559,2062.0
2021-03-11 13:40:00,257.36,257.4,257.08,257.2,3169.0,250.7924,250.8313,250.5195,250.6364,3169.0
2021-03-11 13:45:00,257.19,257.28,257.18,257.24,4005.0,250.6267,250.7144,250.617,250.6754,4005.0
2021-03-11 13:50:00,257.25,257.34,257.25,257.26,1954.0,250.6852,250.7729,250.6852,250.6949,1954.0
2021-03-11 13:55:00,257.27,257.27,256.87,257.11,12323.0,250.7047,250.7047,250.3149,250.5487,12323.0
2021-03-11 14:00:00,257.15,257.37,257.15,257.35,6299.0,250.5877,250.8021,250.5877,250.7826,6299.0
2021-03-11 14:05:00,257.29,257.49,257.18,257.32,5333.0,250.7242,250.919,250.617,250.7534,5333.0
2021-03-11 14:10:00,257.26,257.41,257.17,257.29,6154.0,250.6949,250.8411,250.6072,250.7242,6154.0
2021-03-11 14:15:00,257.3,257.42,257.24,257.34,4424.0,250.7339,250.8508,250.6754,250.7729,4424.0
2021-03-11 14:20:00,257.31,257.42,257.3,257.41,1393.0,250.7436,250.8508,250.7339,250.8411,1393.0
2021-03-11 14:25:00,257.41,257.44,257.37,257.37,1554.0,250.8411,250.8703,250.8021,250.8021,1554.0
2021-03-11 14:30:00,257.34,257.44,257.23,257.31,5883.0,250.7729,250.8703,250.6657,250.7436,5883.0
2021-03-11 14:35:00,257.36,257.36,257.14,257.22,8721.0,250.7924,250.7924,250.578,250.6559,8721.0
2021-03-11 14:40:00,257.19,257.4,257.19,257.29,3587.0,250.6267,250.8313,250.6267,250.7242,3587.0
2021-03-11 14:45:00,257.42,257.42,257.11,257.11,3094.0,250.8508,250.8508,250.5487,250.5487,3094.0
2021-03-11 14:50:00,257.11,257.18,257.03,257.12,6237.0,250.5487,250.617,250.4708,250.5585,6237.0
2021-03-11 14:55:00,257.06,257.06,256.94,256.99,3089.0,250.5,250.5,250.3831,250.4318,3089.0
2021-03-11 15:00:00,256.95,257.1,256.88,257.03,18560.0,250.3928,250.539,250.3246,250.4708,18560.0
2021-03-11 15:05:00,257.0,257.17,256.82,257.1,10646.0,250.4416,250.6072,250.2661,250.539,10646.0
2021-03-11 15:10:00,257.06,257.07,256.9,257.0,3888.0,250.5,250.5098,250.3441,250.4416,3888.0
2021-03-11 15:15:00,256.93,257.21,256.93,257.1,3688.0,250.3733,250.6462,250.3733,250.539,3688.0
2021-03-11 15:20:00,257.07,257.25,257.03,257.18,3007.0,250.5098,250.6852,250.4708,250.617,3007.0
2021-03-11 15:25:00,257.12,257.38,257.1,257.29,3466.0,250.5585,250.8119,250.539,250.7242,3466.0
2021-03-11 15:30:00,257.3,257.31,256.86,256.9,8378.0,250.7339,250.7436,250.3051,250.3441,8378.0
2021-03-11 15:35:00,256.87,257.05,256.79,257.03,7992.0,250.3149,250.4903,250.2369,250.4708,7992.0
2021-03-11 15:40:00,257.02,257.09,256.92,256.93,6270.0,250.461,250.5293,250.3636,250.3733,6270.0
2021-03-11 15:45:00,256.94,257.03,256.85,256.91,87420.0,250.3831,250.4708,250.2954,250.3538,87420.0
2021-03-11 15:50:00,256.87,257.01,256.67,256.76,11441.0,250.3149,250.4513,250.12,250.2077,11441.0
2021-03-11 15:55:00,256.85,256.85,256.55,256.62,30848.0,250.2954,250.2954,250.003,250.0712,30848.0
2021-03-12 09:30:00,253.91,254.02,253.03,253.39,39651.0,247.4304,247.5376,246.5729,246.9237,39651.0
2021-03-12 09:35:00,253.25,253.29,252.48,252.56,11037.0,246.7872,246.8262,246.0369,246.1149,11037.0
2021-03-12 09:40:00,252.5,253.55,252.4,253.46,10735.0,246.0564,247.0796,245.9589,246.9919,10735.0
2021-03-12 09:45:00,253.71,253.76,253.09,253.59,7478.0,247.2355,247.2842,246.6313,247.1186,7478.0
2021-03-12 09:50:00,253.81,254.1,253.78,253.97,3085.0,247.333,247.6156,247.3037,247.4889,3085.0
2021-03-12 09:55:00,253.91,254.12,253.91,253.98,6221.0,247.4304,247.635,247.4304,247.4986,6221.0
2021-03-12 10:00:00,254.22,254.22,253.5,253.97,8782.0,247.7325,247.7325,247.0309,247.4889,8782.0
2021-03-12 10:05:00,254.12,254.25,253.83,253.93,12931.0,247.635,247.7617,247.3524,247.4499,12931.0
2021-03-12 10:10:00,253.48,253.62,253.18,253.48,5369.0,247.0114,247.1478,246.719,247.0114,5369.0
2021-03-12 10:15:00,253.46,253.7,253.03,253.21,11566.0,246.9919,247.2258,246.5729,246.7483,11566.0
2021-03-12 10:20:00,253.1,253.36,252.77,252.79,4294.0,246.6411,246.8944,246.3195,246.339,4294.0
2021-03-12 10:25:00,252.76,252.85,252.19,252.67,5691.0,246.3098,246.3975,245.7543,246.2221,5691.0
2021-03-12 10:30:00,252.65,253.06,252.64,253.06,2908.0,246.2026,246.6021,246.1928,246.6021,2908.0
2021-03-12 10:35:00,252.7,252.99,252.63,252.9,2308.0,246.2513,246.5339,246.1831,246.4462,2308.0
2021-03-12 10:40:00,252.98,253.28,252.98,253.2,8201.0,246.5241,246.8165,246.5241,246.7385,8201.0
2021-03-12 10:45:00,253.05,253.38,253.02,253.32,15968.0,246.5924,246.9139,246.5631,246.8555,15968.0
2021-03-12 10:50:00,253.27,253.31,252.3,252.46,5808.0,246.8067,246.8457,245.8615,246.0174,5808.0
2021-03-12 10:55:00,252.43,252.53,252.22,252.39,4757.0,245.9882,246.0856,245.7835,245.9492,4757.0
2021-03-12 11:00:00,252.43,252.79,252.21,252.22,5787.0,245.9882,246.339,245.7738,245.7835,5787.0
2021-03-12 11:05:00,252.19,252.7,252.18,252.66,10474.0,245.7543,246.2513,245.7446,246.2123,10474.0
2021-03-12 11:10:00,252.57,252.89,252.56,252.7,4022.0,246.1246,246.4364,246.1149,246.2513,4022.0
2021-03-12 11:15:00,252.66,252.99,252.66,252.8,4590.0,246.2123,246.5339,246.2123,246.3487,4590.0
2021-03-12 11:20:00,252.85,253.13,252.81,253.13,10793.0,246.3975,246.6703,246.3585,246.6703,10793.0
2021-03-12 11:25:00,253.2,253.28,253.16,253.23,1390.0,246.7385,246.8165,246.6995,246.7678,1390.0
2021-03-12 11:30:00,253.38,253.41,253.22,253.25,2733.0,246.9139,246.9432,246.758,246.7872,2733.0
2021-03-12 11:35:00,253.23,253.62,253.0,253.46,3063.0,246.7678,247.1478,246.5436,246.9919,3063.0
2021-03-12 11:40:00,253.4,253.62,253.32,253.62,3075.0,246.9334,247.1478,246.8555,247.1478,3075.0
2021-03-12 11:45:00,253.72,253.73,253.62,253.72,17333.0,247.2453,247.255,247.1478,247.2453,17333.0
2021-03-12 11:50:00,253.74,254.0,253.72,253.72,5283.0,247.2647,247.5181,247.2453,247.2453,5283.0
2021-03-12 11:55:00,253.67,253.74,253.6,253.73,5658.0,247.1965,247.2647,247.1283,247.255,5658.0
2021-03-12 12:00:00,253.86,253.87,253.62,253.66,2016.0,247.3817,247.3914,247.1478,247.1868,2016.0
2021-03-12 12:05:00,253.65,254.02,253.65,254.0,10405.0,247.177,247.5376,247.177,247.5181,10405.0
2021-03-12 12:10:00,253.95,254.24,253.89,254.24,5539.0,247.4694,247.752,247.4109,247.752,5539.0
2021-03-12 12:15:00,254.27,254.38,254.26,254.29,2927.0,247.7812,247.8884,247.7715,247.8007,2927.0
2021-03-12 12:20:00,254.36,254.41,254.19,254.24,4073.0,247.8689,247.9176,247.7033,247.752,4073.0
2021-03-12 12:25:00,254.4,254.46,254.24,254.44,6059.0,247.9079,247.9664,247.752,247.9469,6059.0
2021-03-12 12:30:00,254.48,254.79,254.46,254.74,4754.0,247.9859,248.288,247.9664,248.2392,4754.0
2021-03-12 12:35:00,254.68,254.73,254.52,254.58,4377.0,248.1808,248.2295,248.0248,248.0833,4377.0
2021-03-12 12:40:00,254.68,254.68,254.14,254.2,6045.0,248.1808,248.1808,247.6545,247.713,6045.0
2021-03-12 12:45:00,254.16,254.31,254.1,254.21,12834.0,247.674,247.8202,247.6156,247.7228,12834.0
2021-03-12 12:50:00,254.0,254.04,253.78,253.88,12248.0,247.5181,247.5571,247.3037,247.4012,12248.0
2021-03-12 12:55:00,253.96,253.98,253.85,253.98,1808.0,247.4791,247.4986,247.3719,247.4986,1808.0
2021-03-12 13:00:00,254.02,254.02,253.71,253.85,4209.0,247.5376,247.5376,247.2355,247.3719,4209.0
2021-03-12 13:05:00,253.99,254.15,253.98,254.15,2117.0,247.5084,247.6643,247.4986,247.6643,2117.0
2021-03-12 13:10:00,254.07,254.21,253.9,254.19,5197.0,247.5863,247.7228,247.4207,247.7033,5197.0
2021-03-12 13:15:00,254.07,254.18,254.05,254.16,2270.0,247.5863,247.6935,247.5668,247.674,2270.0
2021-03-12 13:20:00,254.2,254.3,254.11,254.13,3145.0,247.713,247.8105,247.6253,247.6448,3145.0
2021-03-12 13:25:00,254.16,254.41,254.16,254.41,2854.0,247.674,247.9176,247.674,247.9176,2854.0
2021-03-12 13:30:00,254.45,254.54,254.43,254.49,6294.0,247.9566,248.0443,247.9371,247.9956,6294.0
2021-03-12 13:35:00,254.49,254.5,254.36,254.47,7335.0,247.9956,248.0054,247.8689,247.9761,7335.0
2021-03-12 13:40:00,254.5,254.59,254.35,254.43,7464.0,248.0054,248.0931,247.8592,247.9371,7464.0
2021-03-12 13:45:00,254.33,254.33,254.06,254.06,1339.0,247.8397,247.8397,247.5766,247.5766,1339.0
2021-03-12 13:50:00,254.17,254.4,254.17,254.35,821.0,247.6838,247.9079,247.6838,247.8592,821.0
2021-03-12 13:55:00,254.31,254.34,254.12,254.19,1759.0,247.8202,247.8494,247.635,247.7033,1759.0
2021-03-12 14:00:00,254.24,254.32,253.95,254.02,3139.0,247.752,247.8299,247.4694,247.5376,3139.0
2021-03-12 14:05:00,254.03,254.27,254.03,254.27,3678.0,247.5473,247.7812,247.5473,247.7812,3678.0
2021-03-12 14:10:00,254.17,254.27,254.08,254.27,14877.0,247.6838,247.7812,247.5961,247.7812,14877.0
2021-03-12 14:15:00,254.17,254.25,254.09,254.21,4886.0,247.6838,247.7617,247.6058,247.7228,4886.0
2021-03-12 14:20:00,254.2,254.2,253.95,254.1,9351.0,247.713,247.713,247.4694,247.6156,9351.0
2021-03-12 14:25:00,254.05,254.17,253.95,254.12,5840.0,247.5668,247.6838,247.4694,247.635,5840.0
2021-03-12 14:30:00,254.15,254.16,254.06,254.12,4735.0,247.6643,247.674,247.5766,247.635,4735.0
2021-03-12 14:35:00,254.12,254.2,253.99,254.09,4349.0,247.635,247.713,247.5084,247.6058,4349.0
2021-03-12 14:40:00,254.11,254.61,254.1,254.61,4417.0,247.6253,248.1125,247.6156,248.1125,4417.0
2021-03-12 14:45:00,254.6,254.7,254.55,254.55,1635.0,248.1028,248.2002,248.0541,248.0541,1635.0
2021-03-12 14:50:00,254.58,254.74,254.52,254.64,9491.0,248.0833,248.2392,248.0248,248.1418,9491.0
2021-03-12 14:55:00,254.59,254.61,254.54,254.57,4874.0,248.0931,248.1125,248.0443,248.0736,4874.0
2021-03-12 15:00:00,254.56,254.58,254.25,254.32,21164.0,248.0638,248.0833,247.7617,247.8299,21164.0
2021-03-12 15:05:00,254.31,254.38,254.31,254.34,4621.0,247.8202,247.8884,247.8202,247.8494,4621.0
2021-03-12 15:10:00,254.3,254.48,254.1,254.36,3505.0,247.8105,247.9859,247.6156,247.8689,3505.0
2021-03-12 15:15:00,254.41,254.6,254.37,254.59,2525.0,247.9176,248.1028,247.8787,248.0931,2525.0
2021-03-12 15:20:00,254.57,254.74,254.57,254.71,1985.0,248.0736,248.2392,248.0736,248.21,1985.0
2021-03-12 15:25:00,254.71,254.76,254.58,254.61,6496.0,248.21,248.2587,248.0833,248.1125,6496.0
2021-03-12 15:30:00,254.66,254.75,254.63,254.73,7262.0,248.1613,248.249,248.132,248.2295,7262.0
2021-03-12 15:35:00,254.72,255.17,254.72,255.04,3835.0,248.2197,248.6583,248.2197,248.5316,3835.0
2021-03-12 15:40:00,255.16,255.2,255.0,255.06,5648.0,248.6485,248.6875,248.4926,248.5511,5648.0
2021-03-12 15:45:00,255.08,255.13,255.01,255.06,6580.0,248.5705,248.6193,248.5023,248.5511,6580.0
2021-03-12 15:50:00,255.07,255.07,254.84,254.84,4481.0,248.5608,248.5608,248.3367,248.3367,4481.0
2021-03-12 15:55:00,254.93,255.25,254.93,255.13,10741.0,248.4244,248.7362,248.4244,248.6193,10741.0
2021-03-15 09:30:00,255.3,255.38,254.77,255.18,64150.0,248.7849,248.8629,248.2685,248.668,64150.0
2021-03-15 09:35:00,255.07,255.58,254.98,255.12,22543.0,248.5608,249.0578,248.4731,248.6095,22543.0
2021-03-15 09:40:00,255.09,255.21,254.76,255.18,5256.0,248.5803,248.6972,248.2587,248.668,5256.0
2021-03-15 09:45:00,255.18,255.44,255.05,255.27,16007.0,248.668,248.9214,248.5413,248.7557,16007.0
2021-03-15 09:50:00,255.18,255.95,255.18,255.87,4417.0,248.668,249.4183,248.668,249.3404,4417.0
2021-03-15 09:55:00,255.68,256.0,255.36,255.69,6499.0,249.1552,249.4671,248.8434,249.165,6499.0
2021-03-15 10:00:00,255.6,255.98,255.51,255.79,14801.0,249.0773,249.4476,248.9896,249.2624,14801.0
2021-03-15 10:05:00,255.82,255.89,255.41,255.48,5560.0,249.2917,249.3599,248.8921,248.9603,5560.0
2021-03-15 10:10:00,255.56,256.06,255.48,256.06,8021.0,249.0383,249.5255,248.9603,249.5255,8021.0
2021-03-15 10:15:00,255.88,255.91,255.66,255.71,5926.0,249.3501,249.3794,249.1357,249.1845,5926.0
2021-03-15 10:20:00,255.63,255.73,255.08,255.15,6296.0,249.1065,249.204,248.5705,248.6388,6296.0
2021-03-15 10:25:00,255.26,255.34,255.0,255.12,3627.0,248.746,248.8239,248.4926,248.6095,3627.0
2021-03-15 10:30:00,255.13,255.39,255.0,255.27,9282.0,248.6193,248.8726,248.4926,248.7557,9282.0
2021-03-15 10:35:00,255.28,255.34,254.82,254.95,17322.0,248.7654,248.8239,248.3172,248.4439,17322.0
2021-03-15 10:40:00,254.92,255.41,254.92,255.39,10043.0,248.4146,248.8921,248.4146,248.8726,10043.0
2021-03-15 10:45:00,255.41,255.71,255.41,255.71,6599.0,248.8921,249.1845,248.8921,249.1845,6599.0
2021-03-15 10:50:00,255.66,255.8,255.56,255.6,11774.0,249.1357,249.2722,249.0383,249.0773,11774.0
2021-03-15 10:55:00,255.51,255.91,255.51,255.91,5600.0,248.9896,249.3794,248.9896,249.3794,5600.0
2021-03-15 11:00:00,255.87,255.88,255.66,255.8,6889.0,249.3404,249.3501,249.1357,249.2722,6889.0
2021-03-15 11:05:00,255.92,255.97,255.8,255.94,9007.0,249.3891,249.4378,249.2722,249.4086,9007.0
2021-03-15 11:10:00,255.91,256.1,255.78,255.82,2210.0,249.3794,249.5645,249.2527,249.2917,2210.0
2021-03-15 11:15:00,255.84,255.87,255.63,255.65,8239.0,249.3112,249.3404,249.1065,249.126,8239.0
2021-03-15 11:20:00,255.65,255.65,255.1,255.16,7064.0,249.126,249.126,248.59,248.6485,7064.0
2021-03-15 11:25:00,255.2,255.2,254.82,254.93,4625.0,248.6875,248.6875,248.3172,248.4244,4625.0
2021-03-15 11:30:00,254.9,254.99,254.58,254.58,7388.0,248.3951,248.4828,248.0833,248.0833,7388.0
2021-03-15 11:35:00,254.55,254.61,254.2,254.36,3722.0,248.0541,248.1125,247.713,247.8689,3722.0
2021-03-15 11:40:00,254.59,254.91,254.59,254.89,3148.0,248.0931,248.4049,248.0931,248.3854,3148.0
2021-03-15 11:45:00,254.92,255.12,254.92,255.0,6172.0,248.4146,248.6095,248.4146,248.4926,6172.0
2021-03-15 11:50:00,254.99,255.27,254.89,255.27,1952.0,248.4828,248.7557,248.3854,248.7557,1952.0
2021-03-15 11:55:00,255.31,255.35,255.21,255.34,3352.0,248.7947,248.8337,248.6972,248.8239,3352.0
2021-03-15 12:00:00,255.18,255.32,255.16,255.19,1318.0,248.668,248.8044,248.6485,248.6777,1318.0
2021-03-15 12:05:00,255.4,255.45,255.33,255.45,1850.0,248.8824,248.9311,248.8142,248.9311,1850.0
2021-03-15 12:10:00,255.42,255.52,255.38,255.49,2121.0,248.9019,248.9993,248.8629,248.9701,2121.0
2021-03-15 12:15:00,255.53,255.59,255.36,255.41,3687.0,249.0091,249.0675,248.8434,248.8921,3687.0
2021-03-15 12:20:00,255.49,255.61,255.42,255.59,3303.0,248.9701,249.087,248.9019,249.0675,3303.0
2021-03-15 12:25:00,255.55,255.57,255.46,255.51,7261.0,249.0286,249.048,248.9409,248.9896,7261.0
2021-03-15 12:30:00,255.48,255.85,255.42,255.77,2343.0,248.9603,249.3209,248.9019,249.2429,2343.0
2021-03-15 12:35:00,255.73,255.75,255.6,255.6,3567.0,249.204,249.2235,249.0773,249.0773,3567.0
2021-03-15 12:40:00,255.63,255.63,255.51,255.56,5572.0,249.1065,249.1065,248.9896,249.0383,5572.0
2021-03-15 12:45:00,255.57,255.72,255.43,255.62,3525.0,249.048,249.1942,248.9116,249.0968,3525.0
2021-03-15 12:50:00,255.53,255.54,255.46,255.53,3458.0,249.0091,249.0188,248.9409,249.0091,3458.0
2021-03-15 12:55:00,255.56,255.74,255.53,255.71,6462.0,249.0383,249.2137,249.0091,249.1845,6462.0
2021-03-15 13:00:00,255.76,255.88,255.72,255.88,4666.0,249.2332,249.3501,249.1942,249.3501,4666.0
2021-03-15 13:05:00,255.84,255.86,255.71,255.72,6011.0,249.3112,249.3306,249.1845,249.1942,6011.0
2021-03-15 13:10:00,255.65,255.7,255.52,255.66,803.0,249.126,249.1747,248.9993,249.1357,803.0
2021-03-15 13:15:00,255.69,255.71,255.54,255.71,2550.0,249.165,249.1845,249.0188,249.1845,2550.0
2021-03-15 13:20:00,255.71,255.71,255.56,255.69,15072.0,249.1845,249.1845,249.0383,249.165,15072.0
2021-03-15 13:25:00,255.69,255.81,255.67,255.79,6465.0,249.165,249.2819,249.1455,249.2624,6465.0
2021-03-15 13:30:00,255.73,255.82,255.69,255.69,6957.0,249.204,249.2917,249.165,249.165,6957.0
2021-03-15 13:35:00,255.79,255.9,255.72,255.87,7337.0,249.2624,249.3696,249.1942,249.3404,7337.0
2021-03-15 13:40:00,255.87,256.03,255.86,256.0,8874.0,249.3404,249.4963,249.3306,249.4671,8874.0
2021-03-15 13:45:00,256.02,256.12,256.02,256.08,5349.0,249.4866,249.584,249.4866,249.545,5349.0
2021-03-15 13:50:00,256.09,256.15,256.03,256.09,5563.0,249.5548,249.6132,249.4963,249.5548,5563.0
2021-03-15 13:55:00,256.1,256.1,256.06,256.07,3100.0,249.5645,249.5645,249.5255,249.5353,3100.0
2021-03-15 14:00:00,256.07,256.3,256.07,256.26,3678.0,249.5353,249.7594,249.5353,249.7204,3678.0
2021-03-15 14:05:00,256.26,256.33,256.19,256.32,3130.0,249.7204,249.7887,249.6522,249.7789,3130.0
2021-03-15 14:10:00,256.35,256.35,256.25,256.32,11056.0,249.8081,249.8081,249.7107,249.7789,11056.0
2021-03-15 14:15:00,256.35,256.42,256.3,256.42,4060.0,249.8081,249.8764,249.7594,249.8764,4060.0
2021-03-15 14:20:00,256.45,256.61,256.4,256.59,2396.0,249.9056,250.0615,249.8569,250.042,2396.0
2021-03-15 14:25:00,256.66,256.76,256.56,256.59,87043.0,250.1102,250.2077,250.0128,250.042,87043.0
2021-03-15 14:30:00,256.64,256.8,256.63,256.72,4376.0,250.0907,250.2467,250.081,250.1687,4376.0
2021-03-15 14:35:00,256.69,256.72,256.59,256.59,2907.0,250.1395,250.1687,250.042,250.042,2907.0
2021-03-15 14:40:00,256.64,256.67,256.49,256.56,8634.0,250.0907,250.12,249.9446,250.0128,8634.0
2021-03-15 14:45:00,256.57,256.75,256.54,256.75,4702.0,250.0225,250.1979,249.9933,250.1979,4702.0
2021-03-15 14:50:00,256.75,256.75,256.56,256.66,7657.0,250.1979,250.1979,250.0128,250.1102,7657.0
2021-03-15 14:55:00,256.64,256.74,256.6,256.68,2302.0,250.0907,250.1882,250.0518,250.1297,2302.0
2021-03-15 15:00:00,256.7,256.81,256.62,256.63,8053.0,250.1492,250.2564,250.0712,250.081,8053.0
2021-03-15 15:05:00,256.63,256.69,256.47,256.64,29918.0,250.081,250.1395,249.9251,250.0907,29918.0
2021-03-15 15:10:00,256.69,256.75,256.51,256.53,6301.0,250.1395,250.1979,249.9641,249.9835,6301.0
2021-03-15 15:15:00,256.54,256.72,256.49,256.53,12994.0,249.9933,250.1687,249.9446,249.9835,12994.0
2021-03-15 15:20:00,256.54,256.54,256.26,256.38,5779.0,249.9933,249.9933,249.7204,249.8374,5779.0
2021-03-15 15:25:00,256.49,256.54,256.24,256.34,3467.0,249.9446,249.9933,249.7009,249.7984,3467.0
2021-03-15 15:30:00,256.35,256.37,256.21,256.22,7592.0,249.8081,249.8276,249.6717,249.6815,7592.0
2021-03-15 15:35:00,256.22,256.54,256.21,256.47,6522.0,249.6815,249.9933,249.6717,249.9251,6522.0
2021-03-15 15:40:00,256.48,256.62,256.45,256.61,10780.0,249.9348,250.0712,249.9056,250.0615,10780.0
2021-03-15 15:45:00,256.61,256.91,256.6,256.91,12606.0,250.0615,250.3538,250.0518,250.3538,12606.0
2021-03-15 15:50:00,256.87,257.29,256.8,257.29,8116.0,250.3149,250.7242,250.2467,250.7242,8116.0
2021-03-15 15:55:00,257.34,257.74,257.34,257.74,29367.0,250.7729,251.1627,250.7729,251.1627,29367.0
2021-03-16 09:30:00,259.14,259.49,258.74,259.35,44731.0,252.5269,252.868,252.1371,252.7316,44731.0
2021-03-16 09:35:00,259.36,259.36,259.07,259.25,2024.0,252.7413,252.7413,252.4587,252.6341,2024.0
2021-03-16 09:40:00,259.01,259.5,259.01,259.48,6166.0,252.4003,252.8778,252.4003,252.8583,6166.0
2021-03-16 09:45:00,259.59,259.93,259.59,259.88,10581.0,252.9655,253.2968,252.9655,253.2481,10581.0
2021-03-16 09:50:00,259.83,259.83,259.47,259.63,8012.0,253.1993,253.1993,252.8485,253.0044,8012.0
2021-03-16 09:55:00,259.77,260.21,259.64,260.09,11952.0,253.1409,253.5696,253.0142,253.4527,11952.0
2021-03-16 10:00:00,260.09,260.26,259.87,260.16,9542.0,253.4527,253.6184,253.2383,253.5209,9542.0
2021-03-16 10:05:00,260.13,260.18,259.94,260.17,4620.0,253.4917,253.5404,253.3065,253.5307,4620.0
2021-03-16 10:10:00,260.24,260.3,259.9,260.1,10414.0,253.5989,253.6573,253.2675,253.4624,10414.0
2021-03-16 10:15:00,260.13,260.14,259.86,260.0,6073.0,253.4917,253.5014,253.2286,253.365,6073.0
2021-03-16 10:20:00,260.06,260.31,260.04,260.25,7480.0,253.4235,253.6671,253.404,253.6086,7480.0
2021-03-16 10:25:00,260.23,260.44,260.15,260.44,7489.0,253.5891,253.7938,253.5112,253.7938,7489.0
2021-03-16 10:30:00,260.5,260.65,260.49,260.61,6488.0,253.8522,253.9984,253.8425,253.9594,6488.0
2021-03-16 10:35:00,260.58,260.66,260.5,260.61,5361.0,253.9302,254.0082,253.8522,253.9594,5361.0
2021-03-16 10:40:00,260.55,260.68,260.35,260.46,4255.0,253.901,254.0276,253.7061,253.8133,4255.0
2021-03-16 10:45:00,260.38,260.56,260.34,260.55,2739.0,253.7353,253.9107,253.6963,253.901,2739.0
2021-03-16 10:50:00,260.74,260.92,260.74,260.79,3928.0,254.0861,254.2615,254.0861,254.1348,3928.0
2021-03-16 10:55:00,260.84,260.88,260.63,260.63,8621.0,254.1836,254.2225,253.9789,253.9789,8621.0
2021-03-16 11:00:00,260.6,260.64,260.4,260.49,1858.0,253.9497,253.9887,253.7548,253.8425,1858.0
2021-03-16 11:05:00,260.65,260.65,260.26,260.26,6969.0,253.9984,253.9984,253.6184,253.6184,6969.0
2021-03-16 11:10:00,260.34,260.56,260.27,260.42,14238.0,253.6963,253.9107,253.6281,253.7743,14238.0
2021-03-16 11:15:00,260.38,260.53,260.35,260.37,14639.0,253.7353,253.8815,253.7061,253.7256,14639.0
2021-03-16 11:20:00,260.48,260.58,260.36,260.54,4681.0,253.8327,253.9302,253.7158,253.8912,4681.0
2021-03-16 11:25:00,260.6,260.6,260.4,260.4,3786.0,253.9497,253.9497,253.7548,253.7548,3786.0
2021-03-16 11:30:00,260.5,260.62,260.34,260.34,4437.0,253.8522,253.9692,253.6963,253.6963,4437.0
2021-03-16 11:35:00,260.34,260.45,260.18,260.18,1407.0,253.6963,253.8035,253.5404,253.5404,1407.0
2021-03-16 11:40:00,260.15,260.3,260.07,260.19,12802.0,253.5112,253.6573,253.4332,253.5501,12802.0
2021-03-16 11:45:00,260.17,260.26,259.86,260.04,3025.0,253.5307,253.6184,253.2286,253.404,3025.0
2021-03-16 11:50:00,260.11,260.11,259.89,260.0,5045.0,253.4722,253.4722,253.2578,253.365,5045.0
2021-03-16 11:55:00,259.97,259.97,259.76,259.86,14101.0,253.3358,253.3358,253.1311,253.2286,14101.0
2021-03-16 12:00:00,259.86,260.02,259.74,259.82,13024.0,253.2286,253.3845,253.1116,253.1896,13024.0
2021-03-16 12:05:00,259.94,259.94,259.69,259.74,4117.0,253.3065,253.3065,253.0629,253.1116,4117.0
2021-03-16 12:10:00,259.76,259.76,259.36,259.37,2854.0,253.1311,253.1311,252.7413,252.7511,2854.0
2021-03-16 12:15:00,259.27,259.37,259.18,259.35,5333.0,252.6536,252.7511,252.5659,252.7316,5333.0
2021-03-16 12:20:00,259.33,259.46,258.79,258.79,7966.0,252.7121,252.8388,252.1859,252.1859,7966.0
2021-03-16 12:25:00,258.77,258.89,258.51,258.8,12677.0,252.1664,252.2833,251.913,252.1956,12677.0
2021-03-16 12:30:00,258.74,259.19,258.74,259.09,13896.0,252.1371,252.5757,252.1371,252.4782,13896.0
2021-03-16 12:35:00,259.01,259.24,259.01,259.2,8186.0,252.4003,252.6244,252.4003,252.5854,8186.0
2021-03-16 12:40:00,259.2,259.44,259.15,259.38,6435.0,252.5854,252.8193,252.5367,252.7608,6435.0
2021-03-16 12:45:00,259.38,259.44,259.18,259.24,5489.0,252.7608,252.8193,252.5659,252.6244,5489.0
2021-03-16 12:50:00,259.07,259.24,259.03,259.22,26391.0,252.4587,252.6244,252.4197,252.6049,26391.0
2021-03-16 12:55:00,259.18,259.32,259.12,259.32,1680.0,252.5659,252.7023,252.5075,252.7023,1680.0
2021-03-16 13:00:00,259.28,259.68,259.28,259.59,10817.0,252.6634,253.0532,252.6634,252.9655,10817.0
2021-03-16 13:05:00,259.61,259.71,259.45,259.71,31359.0,252.9849,253.0824,252.829,253.0824,31359.0
2021-03-16 13:10:00,259.75,259.78,259.61,259.62,6403.0,253.1214,253.1506,252.9849,252.9947,6403.0
2021-03-16 13:15:00,259.64,259.71,259.53,259.66,7236.0,253.0142,253.0824,252.907,253.0337,7236.0
2021-03-16 13:20:00,259.66,259.67,259.5,259.54,6273.0,253.0337,253.0434,252.8778,252.9167,6273.0
2021-03-16 13:25:00,259.54,259.72,259.41,259.41,11517.0,252.9167,253.0921,252.7901,252.7901,11517.0
2021-03-16 13:30:00,259.39,259.39,259.06,259.13,4269.0,252.7706,252.7706,252.449,252.5172,4269.0
2021-03-16 13:35:00,259.12,259.12,258.87,258.96,8894.0,252.5075,252.5075,252.2638,252.3515,8894.0
2021-03-16 13:40:00,258.92,258.96,258.7,258.75,6929.0,252.3126,252.3515,252.0982,252.1469,6929.0
2021-03-16 13:45:00,258.69,259.0,258.69,258.94,5918.0,252.0884,252.3905,252.0884,252.332,5918.0
2021-03-16 13:50:00,258.94,258.99,258.63,258.63,8349.0,252.332,252.3808,252.03,252.03,8349.0
2021-03-16 13:55:00,258.61,258.88,258.5,258.79,3936.0,252.0105,252.2736,251.9033,252.1859,3936.0
2021-03-16 14:00:00,258.74,259.02,258.67,259.02,3554.0,252.1371,252.41,252.0689,252.41,3554.0
2021-03-16 14:05:00,258.91,258.96,258.21,258.37,10589.0,252.3028,252.3515,251.6207,251.7766,10589.0
2021-03-16 14:10:00,258.49,258.75,258.44,258.69,2464.0,251.8935,252.1469,251.8448,252.0884,2464.0
2021-03-16 14:15:00,258.75,258.84,258.6,258.61,2924.0,252.1469,252.2346,252.0007,252.0105,2924.0
2021-03-16 14:20:00,258.43,258.57,258.15,258.21,4522.0,251.8351,251.9715,251.5622,251.6207,4522.0
2021-03-16 14:25:00,258.2,258.2,257.61,257.69,11769.0,251.6109,251.6109,251.036,251.1139,11769.0
2021-03-16 14:30:00,257.47,257.95,257.47,257.66,11634.0,250.8996,251.3673,250.8996,251.0847,11634.0
2021-03-16 14:35:00,257.62,257.75,257.45,257.53,8915.0,251.0457,251.1724,250.8801,250.958,8915.0
2021-03-16 14:40:00,257.56,257.71,257.12,257.17,9428.0,250.9873,251.1334,250.5585,250.6072,9428.0
2021-03-16 14:45:00,257.23,257.56,257.23,257.5,5782.0,250.6657,250.9873,250.6657,250.9288,5782.0
2021-03-16 14:50:00,257.53,257.88,257.53,257.88,4467.0,250.958,251.2991,250.958,251.2991,4467.0
2021-03-16 14:55:00,257.93,258.17,257.89,257.95,7882.0,251.3478,251.5817,251.3088,251.3673,7882.0
2021-03-16 15:00:00,257.89,258.06,257.58,257.99,10820.0,251.3088,251.4745,251.0068,251.4063,10820.0
2021-03-16 15:05:00,257.96,258.39,257.96,258.21,3793.0,251.3771,251.7961,251.3771,251.6207,3793.0
2021-03-16 15:10:00,258.26,258.49,258.26,258.37,2520.0,251.6694,251.8935,251.6694,251.7766,2520.0
2021-03-16 15:15:00,258.4,258.5,258.34,258.46,13479.0,251.8058,251.9033,251.7474,251.8643,13479.0
2021-03-16 15:20:00,258.53,258.74,258.46,258.74,4595.0,251.9325,252.1371,251.8643,252.1371,4595.0
2021-03-16 15:25:00,258.73,258.78,258.42,258.5,3308.0,252.1274,252.1761,251.8253,251.9033,3308.0
2021-03-16 15:30:00,258.64,259.02,258.55,259.02,8225.0,252.0397,252.41,251.952,252.41,8225.0
2021-03-16 15:35:00,258.98,259.23,258.8,259.01,4272.0,252.371,252.6146,252.1956,252.4003,4272.0
2021-03-16 15:40:00,258.92,259.09,258.72,258.72,19978.0,252.3126,252.4782,252.1177,252.1177,19978.0
2021-03-16 15:45:00,258.75,258.95,258.51,258.51,22526.0,252.1469,252.3418,251.913,251.913,22526.0
2021-03-16 15:50:00,258.52,258.79,258.5,258.58,14371.0,251.9228,252.1859,251.9033,251.9812,14371.0
2021-03-16 15:55:00,258.58,258.58,258.19,258.31,16096.0,251.9812,251.9812,251.6012,251.7181,16096.0
2021-03-17 09:30:00,256.21,256.35,255.56,255.56,35638.0,249.6717,249.8081,249.0383,249.0383,35638.0
2021-03-17 09:35:00,255.56,255.71,255.06,255.2,4401.0,249.0383,249.1845,248.5511,248.6875,4401.0
2021-03-17 09:40:00,255.0,255.99,254.99,255.99,9221.0,248.4926,249.4573,248.4828,249.4573,9221.0
2021-03-17 09:45:00,255.97,256.5,255.72,256.5,6054.0,249.4378,249.9543,249.1942,249.9543,6054.0
2021-03-17 09:50:00,256.4,256.67,256.34,256.35,2162.0,249.8569,250.12,249.7984,249.8081,2162.0
2021-03-17 09:55:00,256.26,256.77,256.17,256.77,3142.0,249.7204,250.2174,249.6327,250.2174,3142.0
2021-03-17 10:00:00,256.67,256.98,256.6,256.82,3521.0,250.12,250.4221,250.0518,250.2661,3521.0
2021-03-17 10:05:00,256.59,256.86,256.44,256.74,1883.0,250.042,250.3051,249.8958,250.1882,1883.0
2021-03-17 10:10:00,256.79,257.05,256.7,256.91,2954.0,250.2369,250.4903,250.1492,250.3538,2954.0
2021-03-17 10:15:00,256.92,257.25,256.82,257.25,7198.0,250.3636,250.6852,250.2661,250.6852,7198.0
2021-03-17 10:20:00,257.32,257.35,256.94,257.19,15652.0,250.7534,250.7826,250.3831,250.6267,15652.0
2021-03-17 10:25:00,257.2,257.33,257.17,257.18,4021.0,250.6364,250.7631,250.6072,250.617,4021.0
2021-03-17 10:30:00,256.91,257.01,256.54,257.01,1804.0,250.3538,250.4513,249.9933,250.4513,1804.0
2021-03-17 10:35:00,257.12,257.18,256.84,256.84,1257.0,250.5585,250.617,250.2856,250.2856,1257.0
2021-03-17 10:40:00,256.73,256.76,256.17,256.18,5468.0,250.1784,250.2077,249.6327,249.6425,5468.0
2021-03-17 10:45:00,256.11,256.27,256.04,256.13,3222.0,249.5743,249.7302,249.5061,249.5938,3222.0
2021-03-17 10:50:00,256.01,256.44,256.0,256.43,5177.0,249.4768,249.8958,249.4671,249.8861,5177.0
2021-03-17 10:55:00,256.4,256.4,256.2,256.28,8700.0,249.8569,249.8569,249.662,249.7399,8700.0
2021-03-17 11:00:00,256.23,256.23,255.62,255.68,5721.0,249.6912,249.6912,249.0968,249.1552,5721.0
2021-03-17 11:05:00,255.9,255.98,255.76,255.83,13746.0,249.3696,249.4476,249.2332,249.3014,13746.0
2021-03-17 11:10:00,255.76,256.14,255.76,255.88,4964.0,249.2332,249.6035,249.2332,249.3501,4964.0
2021-03-17 11:15:00,255.93,256.24,255.83,256.24,2153.0,249.3989,249.7009,249.3014,249.7009,2153.0
2021-03-17 11:20:00,256.32,256.38,256.1,256.1,4429.0,249.7789,249.8374,249.5645,249.5645,4429.0
2021-03-17 11:25:00,256.24,256.3,256.04,256.26,2276.0,249.7009,249.7594,249.5061,249.7204,2276.0
2021-03-17 11:30:00,256.08,256.17,255.8,255.85,3331.0,249.545,249.6327,249.2722,249.3209,3331.0
2021-03-17 11:35:00,255.86,255.94,255.54,255.54,1867.0,249.3306,249.4086,249.0188,249.0188,1867.0
2021-03-17 11:40:00,255.53,255.65,255.3,255.5,3306.0,249.0091,249.126,248.7849,248.9798,3306.0
2021-03-17 11:45:00,255.57,255.84,255.54,255.8,2280.0,249.048,249.3112,249.0188,249.2722,2280.0
2021-03-17 11:50:00,255.81,255.91,255.8,255.84,2846.0,249.2819,249.3794,249.2722,249.3112,2846.0
2021-03-17 11:55:00,255.78,255.78,255.5,255.57,2451.0,249.2527,249.2527,248.9798,249.048,2451.0
2021-03-17 12:00:00,255.52,255.52,255.15,255.15,5469.0,248.9993,248.9993,248.6388,248.6388,5469.0
2021-03-17 12:05:00,255.17,255.54,255.17,255.5,8013.0,248.6583,249.0188,248.6583,248.9798,8013.0
2021-03-17 12:10:00,255.47,255.68,255.47,255.59,4740.0,248.9506,249.1552,248.9506,249.0675,4740.0
2021-03-17 12:15:00,255.66,256.0,255.66,255.98,2548.0,249.1357,249.4671,249.1357,249.4476,2548.0
2021-03-17 12:20:00,255.94,256.04,255.87,255.93,7888.0,249.4086,249.5061,249.3404,249.3989,7888.0
2021-03-17 12:25:00,255.9,256.18,255.84,256.04,2918.0,249.3696,249.6425,249.3112,249.5061,2918.0
2021-03-17 12:30:00,256.06,256.07,255.69,255.69,1490.0,249.5255,249.5353,249.165,249.165,1490.0
2021-03-17 12:35:00,255.76,255.78,255.56,255.7,10931.0,249.2332,249.2527,249.0383,249.1747,10931.0
2021-03-17 12:40:00,255.65,255.83,255.5,255.57,12702.0,249.126,249.3014,248.9798,249.048,12702.0
2021-03-17 12:45:00,255.48,255.74,255.47,255.69,1281.0,248.9603,249.2137,248.9506,249.165,1281.0
2021-03-17 12:50:00,255.74,255.9,255.7,255.83,11187.0,249.2137,249.3696,249.1747,249.3014,11187.0
2021-03-17 12:55:00,255.78,255.81,255.33,255.33,1519.0,249.2527,249.2819,248.8142,248.8142,1519.0
2021-03-17 13:00:00,255.36,255.53,255.23,255.49,9994.0,248.8434,249.0091,248.7167,248.9701,9994.0
2021-03-17 13:05:00,255.48,255.69,255.48,255.6,762.0,248.9603,249.165,248.9603,249.0773,762.0
2021-03-17 13:10:00,255.55,255.61,255.4,255.61,5297.0,249.0286,249.087,248.8824,249.087,5297.0
2021-03-17 13:15:00,255.43,256.04,255.42,256.04,1230.0,248.9116,249.5061,248.9019,249.5061,1230.0
2021-03-17 13:20:00,256.02,256.06,255.83,255.91,2578.0,249.4866,249.5255,249.3014,249.3794,2578.0
2021-03-17 13:25:00,255.97,256.01,255.87,255.99,6936.0,249.4378,249.4768,249.3404,249.4573,6936.0
2021-03-17 13:30:00,255.97,255.97,255.66,255.76,6820.0,249.4378,249.4378,249.1357,249.2332,6820.0
2021-03-17 13:35:00,255.92,255.92,255.82,255.86,2328.0,249.3891,249.3891,249.2917,249.3306,2328.0
2021-03-17 13:40:00,255.81,255.85,255.68,255.73,6766.0,249.2819,249.3209,249.1552,249.204,6766.0
2021-03-17 13:45:00,255.79,255.82,255.72,255.78,1970.0,249.2624,249.2917,249.1942,249.2527,1970.0
2021-03-17 13:50:00,255.66,255.66,255.4,255.4,3049.0,249.1357,249.1357,248.8824,248.8824,3049.0
2021-03-17 13:55:00,255.39,255.56,255.39,255.5,974.0,248.8726,249.0383,248.8726,248.9798,974.0
2021-03-17 14:00:00,255.82,257.85,255.68,256.5,6500.0,249.2917,251.2699,249.1552,249.9543,6500.0
2021-03-17 14:05:00,256.87,257.26,256.87,257.02,4650.0,250.3149,250.6949,250.3149,250.461,4650.0
2021-03-17 14:10:00,257.32,258.27,257.32,258.22,5401.0,250.7534,251.6791,250.7534,251.6304,5401.0
2021-03-17 14:15:00,258.28,258.31,257.66,257.77,6112.0,251.6889,251.7181,251.0847,251.1919,6112.0
2021-03-17 14:20:00,257.81,257.89,257.58,257.6,9297.0,251.2309,251.3088,251.0068,251.0262,9297.0
2021-03-17 14:25:00,257.42,257.83,257.28,257.3,5339.0,250.8508,251.2504,250.7144,250.7339,5339.0
2021-03-17 14:30:00,257.04,257.26,256.96,257.08,7826.0,250.4805,250.6949,250.4026,250.5195,7826.0
2021-03-17 14:35:00,257.19,258.32,257.19,258.31,8786.0,250.6267,251.7279,250.6267,251.7181,8786.0
2021-03-17 14:40:00,258.25,259.4,258.25,259.4,7332.0,251.6597,252.7803,251.6597,252.7803,7332.0
2021-03-17 14:45:00,259.49,259.49,259.18,259.18,6545.0,252.868,252.868,252.5659,252.5659,6545.0
2021-03-17 14:50:00,259.02,259.46,259.0,259.46,9554.0,252.41,252.8388,252.3905,252.8388,9554.0
2021-03-17 14:55:00,259.36,259.61,259.2,259.58,6236.0,252.7413,252.9849,252.5854,252.9557,6236.0
2021-03-17 15:00:00,259.82,260.17,259.53,260.15,7032.0,253.1896,253.5307,252.907,253.5112,7032.0
2021-03-17 15:05:00,260.17,260.27,260.05,260.05,2876.0,253.5307,253.6281,253.4137,253.4137,2876.0
2021-03-17 15:10:00,260.0,260.1,259.57,259.58,7195.0,253.365,253.4624,252.946,252.9557,7195.0
2021-03-17 15:15:00,259.71,259.91,259.53,259.57,6114.0,253.0824,253.2773,252.907,252.946,6114.0
2021-03-17 15:20:00,259.62,259.62,259.16,259.21,7444.0,252.9947,252.9947,252.5464,252.5952,7444.0
2021-03-17 15:25:00,259.28,259.5,259.28,259.28,24472.0,252.6634,252.8778,252.6634,252.6634,24472.0
2021-03-17 15:30:00,259.31,259.69,259.21,259.69,7445.0,252.6926,253.0629,252.5952,253.0629,7445.0
2021-03-17 15:35:00,259.67,259.68,259.0,259.0,8733.0,253.0434,253.0532,252.3905,252.3905,8733.0
2021-03-17 15:40:00,259.02,259.31,258.65,258.65,6534.0,252.41,252.6926,252.0494,252.0494,6534.0
2021-03-17 15:45:00,258.74,258.88,258.59,258.88,17358.0,252.1371,252.2736,251.991,252.2736,17358.0
2021-03-17 15:50:00,258.81,258.87,258.31,258.49,9014.0,252.2054,252.2638,251.7181,251.8935,9014.0
2021-03-17 15:55:00,258.48,258.84,258.31,258.79,7095.0,251.8838,252.2346,251.7181,252.1859,7095.0
2021-03-18 09:30:00,255.48,256.23,255.44,255.94,40245.0,248.9603,249.6912,248.9214,249.4086,40245.0
2021-03-18 09:35:00,256.0,256.07,255.63,255.75,8083.0,249.4671,249.5353,249.1065,249.2235,8083.0
2021-03-18 09:40:00,255.8,255.91,255.2,255.22,8820.0,249.2722,249.3794,248.6875,248.707,8820.0
2021-03-18 09:45:00,255.12,255.13,254.61,254.73,10704.0,248.6095,248.6193,248.1125,248.2295,10704.0
2021-03-18 09:50:00,254.75,255.32,254.56,255.06,6703.0,248.249,248.8044,248.0638,248.5511,6703.0
2021-03-18 09:55:00,255.08,255.61,254.93,255.53,4080.0,248.5705,249.087,248.4244,249.0091,4080.0
2021-03-18 10:00:00,255.58,255.58,254.98,255.03,4903.0,249.0578,249.0578,248.4731,248.5218,4903.0
2021-03-18 10:05:00,254.84,254.94,254.29,254.58,8026.0,248.3367,248.4341,247.8007,248.0833,8026.0
2021-03-18 10:10:00,254.55,254.55,254.15,254.52,13421.0,248.0541,248.0541,247.6643,248.0248,13421.0
2021-03-18 10:15:00,254.59,254.66,254.21,254.66,5523.0,248.0931,248.1613,247.7228,248.1613,5523.0
2021-03-18 10:20:00,254.69,254.82,254.57,254.57,8263.0,248.1905,248.3172,248.0736,248.0736,8263.0
2021-03-18 10:25:00,254.68,255.09,254.68,254.98,2422.0,248.1808,248.5803,248.1808,248.4731,2422.0
2021-03-18 10:30:00,254.81,254.89,254.37,254.64,12400.0,248.3074,248.3854,247.8787,248.1418,12400.0
2021-03-18 10:35:00,254.6,255.32,254.49,255.28,7236.0,248.1028,248.8044,247.9956,248.7654,7236.0
2021-03-18 10:40:00,255.36,255.36,254.93,254.94,5087.0,248.8434,248.8434,248.4244,248.4341,5087.0
2021-03-18 10:45:00,254.89,254.92,254.71,254.77,4645.0,248.3854,248.4146,248.21,248.2685,4645.0
2021-03-18 10:50:00,254.79,255.15,254.45,255.15,6368.0,248.288,248.6388,247.9566,248.6388,6368.0
2021-03-18 10:55:00,255.16,255.25,254.95,255.13,4833.0,248.6485,248.7362,248.4439,248.6193,4833.0
2021-03-18 11:00:00,255.17,255.44,255.17,255.22,4010.0,248.6583,248.9214,248.6583,248.707,4010.0
2021-03-18 11:05:00,255.28,255.49,255.21,255.48,1340.0,248.7654,248.9701,248.6972,248.9603,1340.0
2021-03-18 11:10:00,255.5,255.5,255.0,255.0,2628.0,248.9798,248.9798,248.4926,248.4926,2628.0
2021-03-18 11:15:00,254.94,255.1,254.9,254.9,1686.0,248.4341,248.59,248.3951,248.3951,1686.0
2021-03-18 11:20:00,255.13,255.21,254.92,254.93,2323.0,248.6193,248.6972,248.4146,248.4244,2323.0
2021-03-18 11:25:00,254.85,255.33,254.79,255.33,4321.0,248.3464,248.8142,248.288,248.8142,4321.0
2021-03-18 11:30:00,255.37,255.37,255.0,255.01,4047.0,248.8531,248.8531,248.4926,248.5023,4047.0
2021-03-18 11:35:00,254.9,255.35,254.88,255.22,4131.0,248.3951,248.8337,248.3757,248.707,4131.0
2021-03-18 11:40:00,255.19,255.3,255.09,255.21,3615.0,248.6777,248.7849,248.5803,248.6972,3615.0
2021-03-18 11:45:00,255.39,255.39,255.15,255.28,1674.0,248.8726,248.8726,248.6388,248.7654,1674.0
2021-03-18 11:50:00,255.35,255.35,255.01,255.02,2316.0,248.8337,248.8337,248.5023,248.5121,2316.0
2021-03-18 11:55:00,254.99,255.21,254.85,255.1,6297.0,248.4828,248.6972,248.3464,248.59,6297.0
2021-03-18 12:00:00,255.11,255.44,255.05,255.44,3108.0,248.5998,248.9214,248.5413,248.9214,3108.0
2021-03-18 12:05:00,255.52,255.77,255.39,255.75,3866.0,248.9993,249.2429,248.8726,249.2235,3866.0
2021-03-18 12:10:00,255.77,256.06,255.75,256.06,3689.0,249.2429,249.5255,249.2235,249.5255,3689.0
2021-03-18 12:15:00,256.09,256.09,255.8,255.88,5257.0,249.5548,249.5548,249.2722,249.3501,5257.0
2021-03-18 12:20:00,255.6,255.87,255.6,255.6,2367.0,249.0773,249.3404,249.0773,249.0773,2367.0
2021-03-18 12:25:00,255.8,255.97,255.8,255.91,8074.0,249.2722,249.4378,249.2722,249.3794,8074.0
2021-03-18 12:30:00,255.62,255.62,255.56,255.59,13787.0,249.0968,249.0968,249.0383,249.0675,13787.0
2021-03-18 12:35:00,255.52,255.55,255.24,255.3,2330.0,248.9993,249.0286,248.7265,248.7849,2330.0
2021-03-18 12:40:00,255.26,255.34,255.16,255.19,5963.0,248.746,248.8239,248.6485,248.6777,5963.0
2021-03-18 12:45:00,255.16,255.26,255.04,255.04,2827.0,248.6485,248.746,248.5316,248.5316,2827.0
2021-03-18 12:50:00,255.0,255.09,254.84,254.88,3961.0,248.4926,248.5803,248.3367,248.3757,3961.0
2021-03-18 12:55:00,254.9,254.98,254.42,254.43,6522.0,248.3951,248.4731,247.9274,247.9371,6522.0
2021-03-18 13:00:00,254.63,254.87,254.63,254.87,4213.0,248.132,248.3659,248.132,248.3659,4213.0
2021-03-18 13:05:00,254.86,254.88,254.56,254.65,7107.0,248.3562,248.3757,248.0638,248.1515,7107.0
2021-03-18 13:10:00,254.63,254.75,254.53,254.75,2045.0,248.132,248.249,248.0346,248.249,2045.0
2021-03-18 13:15:00,254.77,255.17,254.76,255.17,3682.0,248.2685,248.6583,248.2587,248.6583,3682.0
2021-03-18 13:20:00,255.14,255.28,255.13,255.28,4299.0,248.629,248.7654,248.6193,248.7654,4299.0
2021-03-18 13:25:00,255.28,255.49,255.26,255.36,6710.0,248.7654,248.9701,248.746,248.8434,6710.0
2021-03-18 13:30:00,255.38,255.38,255.1,255.25,3173.0,248.8629,248.8629,248.59,248.7362,3173.0
2021-03-18 13:35:00,255.23,255.44,255.21,255.4,2145.0,248.7167,248.9214,248.6972,248.8824,2145.0
2021-03-18 13:40:00,255.3,255.48,255.3,255.42,1762.0,248.7849,248.9603,248.7849,248.9019,1762.0
2021-03-18 13:45:00,255.53,255.54,255.37,255.47,6589.0,249.0091,249.0188,248.8531,248.9506,6589.0
2021-03-18 13:50:00,255.47,255.73,255.47,255.54,2281.0,248.9506,249.204,248.9506,249.0188,2281.0
2021-03-18 13:55:00,255.66,255.69,255.66,255.68,300.0,249.1357,249.165,249.1357,249.1552,300.0
2021-03-18 14:00:00,255.66,255.66,255.29,255.37,5016.0,249.1357,249.1357,248.7752,248.8531,5016.0
2021-03-18 14:05:00,255.39,255.58,255.33,255.39,7028.0,248.8726,249.0578,248.8142,248.8726,7028.0
2021-03-18 14:10:00,255.33,255.33,254.89,254.94,5163.0,248.8142,248.8142,248.3854,248.4341,5163.0
2021-03-18 14:15:00,254.93,254.93,254.45,254.53,4836.0,248.4244,248.4244,247.9566,248.0346,4836.0
2021-03-18 14:20:00,254.54,254.78,254.41,254.42,5725.0,248.0443,248.2782,247.9176,247.9274,5725.0
2021-03-18 14:25:00,254.3,254.33,253.96,253.96,12605.0,247.8105,247.8397,247.4791,247.4791,12605.0
2021-03-18 14:30:00,254.08,254.2,253.56,253.68,8804.0,247.5961,247.713,247.0893,247.2063,8804.0
2021-03-18 14:35:00,253.69,253.69,253.28,253.63,14335.0,247.216,247.216,246.8165,247.1576,14335.0
2021-03-18 14:40:00,253.49,253.5,252.79,253.0,10060.0,247.0211,247.0309,246.339,246.5436,10060.0
2021-03-18 14:45:00,253.01,253.4,252.98,253.39,10523.0,246.5534,246.9334,246.5241,246.9237,10523.0
2021-03-18 14:50:00,253.53,253.57,253.07,253.19,8963.0,247.0601,247.0991,246.6118,246.7288,8963.0
2021-03-18 14:55:00,253.33,253.55,253.26,253.5,5407.0,246.8652,247.0796,246.797,247.0309,5407.0
2021-03-18 15:00:00,253.37,253.52,253.07,253.15,6934.0,246.9042,247.0504,246.6118,246.6898,6934.0
2021-03-18 15:05:00,252.99,252.99,252.71,252.9,8121.0,246.5339,246.5339,246.261,246.4462,8121.0
2021-03-18 15:10:00,253.38,253.43,253.09,253.19,7754.0,246.9139,246.9627,246.6313,246.7288,7754.0
2021-03-18 15:15:00,252.94,253.09,252.88,253.03,3323.0,246.4852,246.6313,246.4267,246.5729,3323.0
2021-03-18 15:20:00,253.06,253.08,252.65,252.75,7031.0,246.6021,246.6216,246.2026,246.3,7031.0
2021-03-18 15:25:00,252.71,253.18,252.6,253.18,10501.0,246.261,246.719,246.1538,246.719,10501.0
2021-03-18 15:30:00,253.14,253.19,252.78,252.82,14021.0,246.6801,246.7288,246.3292,246.3682,14021.0
2021-03-18 15:35:00,252.7,252.94,252.52,252.53,8586.0,246.2513,246.4852,246.0759,246.0856,8586.0
2021-03-18 15:40:00,252.5,252.56,252.26,252.29,7978.0,246.0564,246.1149,245.8225,245.8517,7978.0
2021-03-18 15:45:00,252.4,252.43,251.94,251.96,32174.0,245.9589,245.9882,245.5107,245.5302,32174.0
2021-03-18 15:50:00,251.89,252.19,251.76,251.94,9266.0,245.462,245.7543,245.3353,245.5107,9266.0
2021-03-18 15:55:00,251.96,252.28,251.94,252.06,15770.0,245.5302,245.842,245.5107,245.6276,15770.0
2021-03-19 09:30:00,252.36,253.12,252.11,252.7,26008.0,245.92,246.6606,245.6763,246.2513,26008.0
2021-03-19 09:35:00,252.67,252.8,252.32,252.46,13548.0,246.2221,246.3487,245.881,246.0174,13548.0
2021-03-19 09:40:00,252.07,252.07,251.16,251.46,5381.0,245.6374,245.6374,244.7506,245.0429,5381.0
2021-03-19 09:45:00,251.35,251.93,251.35,251.46,9289.0,244.9357,245.5009,244.9357,245.0429,9289.0
2021-03-19 09:50:00,251.59,252.13,251.59,252.07,4416.0,245.1696,245.6958,245.1696,245.6374,4416.0
2021-03-19 09:55:00,251.92,252.08,251.7,251.87,2089.0,245.4912,245.6471,245.2768,245.4425,2089.0
2021-03-19 10:00:00,251.71,251.71,250.8,250.8,11454.0,245.2865,245.2865,244.3998,244.3998,11454.0
2021-03-19 10:05:00,250.81,250.95,250.5,250.8,6987.0,244.4095,244.5459,244.1074,244.3998,6987.0
2021-03-19 10:10:00,250.93,251.25,250.69,251.24,22816.0,244.5265,244.8383,244.2926,244.8285,22816.0
2021-03-19 10:15:00,251.29,251.48,251.05,251.46,1983.0,244.8773,245.0624,244.6434,245.0429,1983.0
2021-03-19 10:20:00,251.56,252.21,251.46,252.05,4161.0,245.1404,245.7738,245.0429,245.6179,4161.0
2021-03-19 10:25:00,252.24,252.26,252.0,252.16,4357.0,245.803,245.8225,245.5691,245.7251,4357.0
2021-03-19 10:30:00,252.11,252.11,251.38,251.51,21795.0,245.6763,245.6763,244.965,245.0917,21795.0
2021-03-19 10:35:00,251.61,252.53,251.6,252.53,16035.0,245.1891,246.0856,245.1794,246.0856,16035.0
2021-03-19 10:40:00,252.44,252.87,252.44,252.87,4554.0,245.9979,246.4169,245.9979,246.4169,4554.0
2021-03-19 10:45:00,252.74,252.79,252.44,252.46,2900.0,246.2903,246.339,245.9979,246.0174,2900.0
2021-03-19 10:50:00,252.44,253.06,252.43,252.83,5567.0,245.9979,246.6021,245.9882,246.378,5567.0
2021-03-19 10:55:00,252.85,252.91,252.63,252.91,25554.0,246.3975,246.4559,246.1831,246.4559,25554.0
2021-03-19 11:00:00,252.94,253.12,252.79,252.98,2700.0,246.4852,246.6606,246.339,246.5241,2700.0
2021-03-19 11:05:00,252.92,253.03,252.53,252.53,7957.0,246.4657,246.5729,246.0856,246.0856,7957.0
2021-03-19 11:10:00,252.51,252.74,252.35,252.49,3293.0,246.0661,246.2903,245.9102,246.0466,3293.0
2021-03-19 11:15:00,252.64,252.77,252.35,252.45,7205.0,246.1928,246.3195,245.9102,246.0077,7205.0
2021-03-19 11:20:00,252.33,252.56,252.09,252.09,3022.0,245.8907,246.1149,245.6569,245.6569,3022.0
2021-03-19 11:25:00,251.75,252.1,251.49,252.1,3274.0,245.3255,245.6666,245.0722,245.6666,3274.0
2021-03-19 11:30:00,252.08,252.23,251.96,252.22,7688.0,245.6471,245.7933,245.5302,245.7835,7688.0
2021-03-19 11:35:00,252.27,252.65,252.21,252.61,7372.0,245.8323,246.2026,245.7738,246.1636,7372.0
2021-03-19 11:40:00,252.62,252.69,252.6,252.62,19893.0,246.1733,246.2415,246.1538,246.1733,19893.0
2021-03-19 11:45:00,252.73,252.86,252.61,252.86,1236.0,246.2805,246.4072,246.1636,246.4072,1236.0
2021-03-19 11:50:00,252.76,253.25,252.61,253.2,3852.0,246.3098,246.7872,246.1636,246.7385,3852.0
2021-03-19 11:55:00,253.23,253.25,252.98,252.99,2082.0,246.7678,246.7872,246.5241,246.5339,2082.0
2021-03-19 12:00:00,253.21,253.31,253.1,253.29,5753.0,246.7483,246.8457,246.6411,246.8262,5753.0
2021-03-19 12:05:00,253.13,253.3,253.12,253.21,1005.0,246.6703,246.836,246.6606,246.7483,1005.0
2021-03-19 12:10:00,253.16,253.16,252.83,253.05,2066.0,246.6995,246.6995,246.378,246.5924,2066.0
2021-03-19 12:15:00,253.14,253.25,252.98,253.25,10146.0,246.6801,246.7872,246.5241,246.7872,10146.0
2021-03-19 12:20:00,253.17,253.32,253.07,253.15,7298.0,246.7093,246.8555,246.6118,246.6898,7298.0
2021-03-19 12:25:00,253.02,253.03,252.91,252.95,963.0,246.5631,246.5729,246.4559,246.4949,963.0
2021-03-19 12:30:00,253.08,253.29,253.08,253.24,4285.0,246.6216,246.8262,246.6216,246.7775,4285.0
2021-03-19 12:35:00,253.3,253.3,253.02,253.08,2216.0,246.836,246.836,246.5631,246.6216,2216.0
2021-03-19 12:40:00,253.0,253.38,253.0,253.27,4031.0,246.5436,246.9139,246.5436,246.8067,4031.0
2021-03-19 12:45:00,253.33,253.63,253.3,253.57,6673.0,246.8652,247.1576,246.836,247.0991,6673.0
2021-03-19 12:50:00,253.67,253.67,253.5,253.56,4934.0,247.1965,247.1965,247.0309,247.0893,4934.0
2021-03-19 12:55:00,253.47,253.51,253.39,253.51,6404.0,247.0016,247.0406,246.9237,247.0406,6404.0
2021-03-19 13:00:00,253.58,253.59,253.15,253.2,1833.0,247.1088,247.1186,246.6898,246.7385,1833.0
2021-03-19 13:05:00,252.99,253.0,252.83,252.87,1154.0,246.5339,246.5436,246.378,246.4169,1154.0
2021-03-19 13:10:00,253.04,253.14,252.95,253.13,2644.0,246.5826,246.6801,246.4949,246.6703,2644.0
2021-03-19 13:15:00,253.23,253.35,252.98,253.17,2709.0,246.7678,246.8847,246.5241,246.7093,2709.0
2021-03-19 13:20:00,253.27,253.37,253.19,253.37,3555.0,246.8067,246.9042,246.7288,246.9042,3555.0
2021-03-19 13:25:00,253.44,253.51,253.3,253.5,12509.0,246.9724,247.0406,246.836,247.0309,12509.0
2021-03-19 13:30:00,253.5,253.62,253.41,253.51,2950.0,247.0309,247.1478,246.9432,247.0406,2950.0
2021-03-19 13:35:00,253.55,253.56,253.25,253.56,7374.0,247.0796,247.0893,246.7872,247.0893,7374.0
2021-03-19 13:40:00,253.55,253.57,253.37,253.41,21357.0,247.0796,247.0991,246.9042,246.9432,21357.0
2021-03-19 13:45:00,253.49,253.72,253.48,253.72,4137.0,247.0211,247.2453,247.0114,247.2453,4137.0
2021-03-19 13:50:00,253.77,253.77,253.67,253.68,5151.0,247.294,247.294,247.1965,247.2063,5151.0
2021-03-19 13:55:00,253.66,253.66,253.25,253.42,1920.0,247.1868,247.1868,246.7872,246.9529,1920.0
2021-03-19 14:00:00,253.48,253.62,253.39,253.43,3941.0,247.0114,247.1478,246.9237,246.9627,3941.0
2021-03-19 14:05:00,253.52,253.61,253.15,253.16,5579.0,247.0504,247.1381,246.6898,246.6995,5579.0
2021-03-19 14:10:00,253.1,253.45,253.1,253.35,6528.0,246.6411,246.9821,246.6411,246.8847,6528.0
2021-03-19 14:15:00,253.3,253.3,253.11,253.18,1770.0,246.836,246.836,246.6508,246.719,1770.0
2021-03-19 14:20:00,252.98,253.03,252.78,253.03,4712.0,246.5241,246.5729,246.3292,246.5729,4712.0
2021-03-19 14:25:00,253.0,253.32,253.0,253.32,7258.0,246.5436,246.8555,246.5436,246.8555,7258.0
2021-03-19 14:30:00,253.4,253.55,253.3,253.54,3443.0,246.9334,247.0796,246.836,247.0698,3443.0
2021-03-19 14:35:00,253.6,253.61,253.46,253.54,4107.0,247.1283,247.1381,246.9919,247.0698,4107.0
2021-03-19 14:40:00,253.55,253.59,253.28,253.32,2311.0,247.0796,247.1186,246.8165,246.8555,2311.0
2021-03-19 14:45:00,253.42,253.47,253.3,253.4,1161.0,246.9529,247.0016,246.836,246.9334,1161.0
2021-03-19 14:50:00,253.38,253.41,253.13,253.2,1897.0,246.9139,246.9432,246.6703,246.7385,1897.0
2021-03-19 14:55:00,253.27,253.57,253.21,253.55,2822.0,246.8067,247.0991,246.7483,247.0796,2822.0
2021-03-19 15:00:00,253.74,253.77,253.25,253.25,3902.0,247.2647,247.294,246.7872,246.7872,3902.0
2021-03-19 15:05:00,253.24,253.37,253.24,253.29,6213.0,246.7775,246.9042,246.7775,246.8262,6213.0
2021-03-19 15:10:00,253.26,253.3,253.06,253.06,12462.0,246.797,246.836,246.6021,246.6021,12462.0
2021-03-19 15:15:00,253.05,253.28,253.01,253.1,9988.0,246.5924,246.8165,246.5534,246.6411,9988.0
2021-03-19 15:20:00,253.11,253.19,252.98,253.04,24483.0,246.6508,246.7288,246.5241,246.5826,24483.0
2021-03-19 15:25:00,253.04,253.25,252.95,253.19,10199.0,246.5826,246.7872,246.4949,246.7288,10199.0
2021-03-19 15:30:00,253.17,253.31,253.04,253.31,3549.0,246.7093,246.8457,246.5826,246.8457,3549.0
2021-03-19 15:35:00,253.35,253.5,253.3,253.3,12034.0,246.8847,247.0309,246.836,246.836,12034.0
2021-03-19 15:40:00,253.33,253.49,253.31,253.45,15549.0,246.8652,247.0211,246.8457,246.9821,15549.0
2021-03-19 15:45:00,253.41,253.51,252.95,253.17,9032.0,246.9432,247.0406,246.4949,246.7093,9032.0
2021-03-19 15:50:00,253.15,253.52,253.0,253.28,6514.0,246.6898,247.0504,246.5436,246.8165,6514.0
2021-03-19 15:55:00,253.36,253.36,252.54,252.54,10418.0,246.8944,246.8944,246.0954,246.0954,10418.0
2021-03-22 09:30:00,253.88,254.54,253.8,254.47,37496.0,247.4012,248.0443,247.3232,247.9761,37496.0
2021-03-22 09:35:00,254.42,254.63,254.31,254.62,10249.0,247.9274,248.132,247.8202,248.1223,10249.0
2021-03-22 09:40:00,254.66,254.68,254.15,254.35,5882.0,248.1613,248.1808,247.6643,247.8592,5882.0
2021-03-22 09:45:00,254.47,254.58,254.27,254.55,5536.0,247.9761,248.0833,247.7812,248.0541,5536.0
2021-03-22 09:50:00,254.73,255.14,254.58,255.09,5904.0,248.2295,248.629,248.0833,248.5803,5904.0
2021-03-22 09:55:00,255.19,255.19,254.96,255.02,4793.0,248.6777,248.6777,248.4536,248.5121,4793.0
2021-03-22 10:00:00,255.09,255.32,254.72,254.8,5571.0,248.5803,248.8044,248.2197,248.2977,5571.0
2021-03-22 10:05:00,254.87,255.22,254.73,254.9,3752.0,248.3659,248.707,248.2295,248.3951,3752.0
2021-03-22 10:10:00,254.97,255.14,254.69,255.07,21776.0,248.4634,248.629,248.1905,248.5608,21776.0
2021-03-22 10:15:00,255.06,255.12,254.76,255.11,3973.0,248.5511,248.6095,248.2587,248.5998,3973.0
2021-03-22 10:20:00,255.21,255.52,255.21,255.44,6566.0,248.6972,248.9993,248.6972,248.9214,6566.0
2021-03-22 10:25:00,255.48,255.55,255.16,255.48,3159.0,248.9603,249.0286,248.6485,248.9603,3159.0
2021-03-22 10:30:00,255.45,255.51,255.29,255.44,3905.0,248.9311,248.9896,248.7752,248.9214,3905.0
2021-03-22 10:35:00,255.48,255.6,255.33,255.54,3621.0,248.9603,249.0773,248.8142,249.0188,3621.0
2021-03-22 10:40:00,255.66,255.82,255.51,255.81,13788.0,249.1357,249.2917,248.9896,249.2819,13788.0
2021-03-22 10:45:00,255.88,256.04,255.87,256.02,6705.0,249.3501,249.5061,249.3404,249.4866,6705.0
2021-03-22 10:50:00,255.99,256.2,255.99,256.13,8673.0,249.4573,249.662,249.4573,249.5938,8673.0
2021-03-22 10:55:00,256.15,256.15,255.92,255.96,6294.0,249.6132,249.6132,249.3891,249.4281,6294.0
2021-03-22 11:00:00,256.03,256.1,255.84,255.98,3722.0,249.4963,249.5645,249.3112,249.4476,3722.0
2021-03-22 11:05:00,256.01,256.17,256.0,256.08,18053.0,249.4768,249.6327,249.4671,249.545,18053.0
2021-03-22 11:10:00,256.18,256.22,256.09,256.12,1084.0,249.6425,249.6815,249.5548,249.584,1084.0
2021-03-22 11:15:00,256.21,256.22,256.07,256.19,2972.0,249.6717,249.6815,249.5353,249.6522,2972.0
2021-03-22 11:20:00,256.2,256.48,256.19,256.48,15808.0,249.662,249.9348,249.6522,249.9348,15808.0
2021-03-22 11:25:00,256.49,256.5,256.31,256.32,8324.0,249.9446,249.9543,249.7692,249.7789,8324.0
2021-03-22 11:30:00,256.39,256.58,256.37,256.5,3812.0,249.8471,250.0323,249.8276,249.9543,3812.0
2021-03-22 11:35:00,256.44,256.62,256.41,256.46,3922.0,249.8958,250.0712,249.8666,249.9153,3922.0
2021-03-22 11:40:00,256.55,256.57,256.31,256.31,4267.0,250.003,250.0225,249.7692,249.7692,4267.0
2021-03-22 11:45:00,256.31,256.39,256.09,256.39,4032.0,249.7692,249.8471,249.5548,249.8471,4032.0
2021-03-22 11:50:00,256.43,256.46,256.33,256.4,3218.0,249.8861,249.9153,249.7887,249.8569,3218.0
2021-03-22 11:55:00,256.31,256.39,256.19,256.25,2832.0,249.7692,249.8471,249.6522,249.7107,2832.0
2021-03-22 12:00:00,256.28,256.57,256.28,256.57,1928.0,249.7399,250.0225,249.7399,250.0225,1928.0
2021-03-22 12:05:00,256.56,256.7,256.5,256.68,3090.0,250.0128,250.1492,249.9543,250.1297,3090.0
2021-03-22 12:10:00,256.73,256.84,256.73,256.84,3017.0,250.1784,250.2856,250.1784,250.2856,3017.0
2021-03-22 12:15:00,256.85,256.89,256.78,256.79,2123.0,250.2954,250.3344,250.2272,250.2369,2123.0
2021-03-22 12:20:00,256.85,257.01,256.85,257.0,2708.0,250.2954,250.4513,250.2954,250.4416,2708.0
2021-03-22 12:25:00,257.09,257.18,257.04,257.16,5890.0,250.5293,250.617,250.4805,250.5975,5890.0
2021-03-22 12:30:00,257.19,257.19,257.04,257.12,2885.0,250.6267,250.6267,250.4805,250.5585,2885.0
2021-03-22 12:35:00,257.13,257.14,257.04,257.05,1187.0,250.5682,250.578,250.4805,250.4903,1187.0
2021-03-22 12:40:00,257.06,257.38,257.01,257.38,4383.0,250.5,250.8119,250.4513,250.8119,4383.0
2021-03-22 12:45:00,257.37,257.42,257.3,257.31,3433.0,250.8021,250.8508,250.7339,250.7436,3433.0
2021-03-22 12:50:00,257.33,257.33,257.17,257.26,2579.0,250.7631,250.7631,250.6072,250.6949,2579.0
2021-03-22 12:55:00,257.32,257.38,257.3,257.34,3777.0,250.7534,250.8119,250.7339,250.7729,3777.0
2021-03-22 13:00:00,257.33,257.35,257.09,257.12,3890.0,250.7631,250.7826,250.5293,250.5585,3890.0
2021-03-22 13:05:00,257.04,257.13,257.0,257.01,1305.0,250.4805,250.5682,250.4416,250.4513,1305.0
2021-03-22 13:10:00,257.06,257.06,256.86,256.91,5307.0,250.5,250.5,250.3051,250.3538,5307.0
2021-03-22 13:15:00,256.91,257.02,256.89,256.93,1342.0,250.3538,250.461,250.3344,250.3733,1342.0
2021-03-22 13:20:00,256.98,257.05,256.88,256.99,7527.0,250.4221,250.4903,250.3246,250.4318,7527.0
2021-03-22 13:25:00,256.93,256.97,256.86,256.9,6216.0,250.3733,250.4123,250.3051,250.3441,6216.0
2021-03-22 13:30:00,256.92,257.0,256.85,257.0,7538.0,250.3636,250.4416,250.2954,250.4416,7538.0
2021-03-22 13:35:00,256.98,257.15,256.96,257.13,3168.0,250.4221,250.5877,250.4026,250.5682,3168.0
2021-03-22 13:40:00,257.13,257.19,257.02,257.12,8547.0,250.5682,250.6267,250.461,250.5585,8547.0
2021-03-22 13:45:00,257.2,257.27,257.15,257.26,1982.0,250.6364,250.7047,250.5877,250.6949,1982.0
2021-03-22 13:50:00,257.28,257.36,257.26,257.29,2442.0,250.7144,250.7924,250.6949,250.7242,2442.0
2021-03-22 13:55:00,257.34,257.38,257.2,257.26,11724.0,250.7729,250.8119,250.6364,250.6949,11724.0
2021-03-22 14:00:00,257.3,257.35,257.12,257.12,5562.0,250.7339,250.7826,250.5585,250.5585,5562.0
2021-03-22 14:05:00,257.21,257.37,257.19,257.3,8969.0,250.6462,250.8021,250.6267,250.7339,8969.0
2021-03-22 14:10:00,257.38,257.39,257.31,257.34,3015.0,250.8119,250.8216,250.7436,250.7729,3015.0
2021-03-22 14:15:00,257.39,257.42,257.28,257.34,2516.0,250.8216,250.8508,250.7144,250.7729,2516.0
2021-03-22 14:20:00,257.28,257.34,257.16,257.19,8074.0,250.7144,250.7729,250.5975,250.6267,8074.0
2021-03-22 14:25:00,257.18,257.33,257.18,257.31,4487.0,250.617,250.7631,250.617,250.7436,4487.0
2021-03-22 14:30:00,257.34,257.5,257.34,257.46,5732.0,250.7729,250.9288,250.7729,250.8898,5732.0
2021-03-22 14:35:00,257.4,257.49,257.29,257.48,7766.0,250.8313,250.919,250.7242,250.9093,7766.0
2021-03-22 14:40:00,257.4,257.45,257.27,257.39,5729.0,250.8313,250.8801,250.7047,250.8216,5729.0
2021-03-22 14:45:00,257.43,257.49,257.3,257.32,9012.0,250.8606,250.919,250.7339,250.7534,9012.0
2021-03-22 14:50:00,257.28,257.37,257.28,257.3,3920.0,250.7144,250.8021,250.7144,250.7339,3920.0
2021-03-22 14:55:00,257.38,257.43,257.33,257.43,3168.0,250.8119,250.8606,250.7631,250.8606,3168.0
2021-03-22 15:00:00,257.44,257.59,257.38,257.51,7848.0,250.8703,251.0165,250.8119,250.9385,7848.0
2021-03-22 15:05:00,257.4,257.43,257.31,257.34,7044.0,250.8313,250.8606,250.7436,250.7729,7044.0
2021-03-22 15:10:00,257.36,257.4,257.17,257.17,6177.0,250.7924,250.8313,250.6072,250.6072,6177.0
2021-03-22 15:15:00,257.17,257.19,256.84,256.88,2913.0,250.6072,250.6267,250.2856,250.3246,2913.0
2021-03-22 15:20:00,256.92,256.97,256.7,256.73,5605.0,250.3636,250.4123,250.1492,250.1784,5605.0
2021-03-22 15:25:00,256.81,256.82,256.58,256.58,6055.0,250.2564,250.2661,250.0323,250.0323,6055.0
2021-03-22 15:30:00,256.63,256.84,256.51,256.56,8565.0,250.081,250.2856,249.9641,250.0128,8565.0
2021-03-22 15:35:00,256.56,256.63,256.48,256.54,6628.0,250.0128,250.081,249.9348,249.9933,6628.0
2021-03-22 15:40:00,256.52,256.59,256.35,256.47,9756.0,249.9738,250.042,249.8081,249.9251,9756.0
2021-03-22 15:45:00,256.5,256.55,256.32,256.39,4924.0,249.9543,250.003,249.7789,249.8471,4924.0
2021-03-22 15:50:00,256.43,256.48,256.13,256.32,11243.0,249.8861,249.9348,249.5938,249.7789,11243.0
2021-03-22 15:55:00,256.22,256.26,256.07,256.22,17354.0,249.6815,249.7204,249.5353,249.6815,17354.0
2021-03-23 09:30:00,256.72,256.8,256.34,256.78,23740.0,250.1687,250.2467,249.7984,250.2272,23740.0
2021-03-23 09:35:00,256.6,256.99,256.5,256.86,12693.0,250.0518,250.4318,249.9543,250.3051,12693.0
2021-03-23 09:40:00,256.58,256.86,256.47,256.51,5627.0,250.0323,250.3051,249.9251,249.9641,5627.0
2021-03-23 09:45:00,256.56,256.65,256.08,256.33,9451.0,250.0128,250.1005,249.545,249.7887,9451.0
2021-03-23 09:50:00,256.33,256.47,256.11,256.2,9442.0,249.7887,249.9251,249.5743,249.662,9442.0
2021-03-23 09:55:00,256.14,256.31,255.91,256.28,6665.0,249.6035,249.7692,249.3794,249.7399,6665.0
2021-03-23 10:00:00,256.3,256.63,256.13,256.59,8564.0,249.7594,250.081,249.5938,250.042,8564.0
2021-03-23 10:05:00,256.59,257.07,256.52,257.01,10643.0,250.042,250.5098,249.9738,250.4513,10643.0
2021-03-23 10:10:00,257.1,257.31,257.09,257.15,5780.0,250.539,250.7436,250.5293,250.5877,5780.0
2021-03-23 10:15:00,257.19,257.36,257.06,257.07,5570.0,250.6267,250.7924,250.5,250.5098,5570.0
2021-03-23 10:20:00,257.14,257.17,256.83,257.17,2334.0,250.578,250.6072,250.2759,250.6072,2334.0
2021-03-23 10:25:00,257.31,257.36,257.11,257.18,4151.0,250.7436,250.7924,250.5487,250.617,4151.0
2021-03-23 10:30:00,257.11,257.17,256.38,256.38,8211.0,250.5487,250.6072,249.8374,249.8374,8211.0
2021-03-23 10:35:00,256.43,256.54,256.27,256.27,3770.0,249.8861,249.9933,249.7302,249.7302,3770.0
2021-03-23 10:40:00,256.38,256.41,256.14,256.4,3745.0,249.8374,249.8666,249.6035,249.8569,3745.0
2021-03-23 10:45:00,256.45,256.7,256.4,256.65,2543.0,249.9056,250.1492,249.8569,250.1005,2543.0
2021-03-23 10:50:00,256.69,256.88,256.64,256.88,1993.0,250.1395,250.3246,250.0907,250.3246,1993.0
2021-03-23 10:55:00,256.98,257.36,256.97,257.36,3415.0,250.4221,250.7924,250.4123,250.7924,3415.0
2021-03-23 11:00:00,257.43,257.43,257.15,257.28,5418.0,250.8606,250.8606,250.5877,250.7144,5418.0
2021-03-23 11:05:00,257.25,258.0,257.25,258.0,5429.0,250.6852,251.416,250.6852,251.416,5429.0
2021-03-23 11:10:00,258.0,258.01,257.88,258.01,2311.0,251.416,251.4258,251.2991,251.4258,2311.0
2021-03-23 11:15:00,257.98,258.23,257.81,258.12,2051.0,251.3965,251.6402,251.2309,251.533,2051.0
2021-03-23 11:20:00,258.07,258.07,257.82,257.84,593.0,251.4842,251.4842,251.2406,251.2601,593.0
2021-03-23 11:25:00,257.92,258.0,257.8,257.8,3689.0,251.3381,251.416,251.2211,251.2211,3689.0
2021-03-23 11:30:00,257.9,258.09,257.7,257.7,2847.0,251.3186,251.5037,251.1237,251.1237,2847.0
2021-03-23 11:35:00,257.71,257.78,257.34,257.34,5046.0,251.1334,251.2016,250.7729,250.7729,5046.0
2021-03-23 11:40:00,257.35,257.35,257.2,257.24,2014.0,250.7826,250.7826,250.6364,250.6754,2014.0
2021-03-23 11:45:00,257.3,257.34,257.16,257.22,648.0,250.7339,250.7729,250.5975,250.6559,648.0
2021-03-23 11:50:00,257.19,257.19,257.0,257.01,2137.0,250.6267,250.6267,250.4416,250.4513,2137.0
2021-03-23 11:55:00,257.06,257.18,256.99,257.09,20805.0,250.5,250.617,250.4318,250.5293,20805.0
2021-03-23 12:00:00,257.19,257.59,257.17,257.46,2860.0,250.6267,251.0165,250.6072,250.8898,2860.0
2021-03-23 12:05:00,257.37,257.37,256.61,256.89,6903.0,250.8021,250.8021,250.0615,250.3344,6903.0
2021-03-23 12:10:00,256.97,256.98,256.66,256.75,2040.0,250.4123,250.4221,250.1102,250.1979,2040.0
2021-03-23 12:15:00,256.59,256.83,256.59,256.75,1923.0,250.042,250.2759,250.042,250.1979,1923.0
2021-03-23 12:20:00,256.85,257.17,256.71,257.13,3794.0,250.2954,250.6072,250.159,250.5682,3794.0
2021-03-23 12:25:00,256.99,257.2,256.76,256.76,4723.0,250.4318,250.6364,250.2077,250.2077,4723.0
2021-03-23 12:30:00,256.86,256.9,256.75,256.75,7316.0,250.3051,250.3441,250.1979,250.1979,7316.0
2021-03-23 12:35:00,256.81,257.08,256.81,257.04,3292.0,250.2564,250.5195,250.2564,250.4805,3292.0
2021-03-23 12:40:00,257.0,257.0,256.68,256.85,4459.0,250.4416,250.4416,250.1297,250.2954,4459.0
2021-03-23 12:45:00,256.93,257.04,256.78,256.78,16697.0,250.3733,250.4805,250.2272,250.2272,16697.0
2021-03-23 12:50:00,256.76,257.0,256.76,256.95,17578.0,250.2077,250.4416,250.2077,250.3928,17578.0
2021-03-23 12:55:00,257.14,257.23,257.08,257.23,1542.0,250.578,250.6657,250.5195,250.6657,1542.0
2021-03-23 13:00:00,257.31,257.31,257.2,257.2,3284.0,250.7436,250.7436,250.6364,250.6364,3284.0
2021-03-23 13:05:00,257.16,257.35,257.1,257.33,3140.0,250.5975,250.7826,250.539,250.7631,3140.0
2021-03-23 13:10:00,257.42,257.71,257.37,257.65,5772.0,250.8508,251.1334,250.8021,251.075,5772.0
2021-03-23 13:15:00,257.65,257.69,257.5,257.54,7163.0,251.075,251.1139,250.9288,250.9678,7163.0
2021-03-23 13:20:00,257.52,257.6,257.4,257.4,2343.0,250.9483,251.0262,250.8313,250.8313,2343.0
2021-03-23 13:25:00,257.28,257.31,257.15,257.26,15738.0,250.7144,250.7436,250.5877,250.6949,15738.0
2021-03-23 13:30:00,257.26,257.27,256.97,257.0,6085.0,250.6949,250.7047,250.4123,250.4416,6085.0
2021-03-23 13:35:00,256.95,257.08,256.85,256.85,5611.0,250.3928,250.5195,250.2954,250.2954,5611.0
2021-03-23 13:40:00,256.76,256.83,256.59,256.59,1640.0,250.2077,250.2759,250.042,250.042,1640.0
2021-03-23 13:45:00,256.71,256.71,256.5,256.59,12254.0,250.159,250.159,249.9543,250.042,12254.0
2021-03-23 13:50:00,256.59,256.71,256.56,256.66,4138.0,250.042,250.159,250.0128,250.1102,4138.0
2021-03-23 13:55:00,256.73,256.81,256.43,256.56,14201.0,250.1784,250.2564,249.8861,250.0128,14201.0
2021-03-23 14:00:00,256.49,256.62,256.44,256.6,7191.0,249.9446,250.0712,249.8958,250.0518,7191.0
2021-03-23 14:05:00,256.6,256.7,256.45,256.7,2178.0,250.0518,250.1492,249.9056,250.1492,2178.0
2021-03-23 14:10:00,256.85,256.88,256.72,256.77,1314.0,250.2954,250.3246,250.1687,250.2174,1314.0
2021-03-23 14:15:00,256.82,256.92,256.7,256.89,3383.0,250.2661,250.3636,250.1492,250.3344,3383.0
2021-03-23 14:20:00,256.91,257.01,256.84,257.01,1425.0,250.3538,250.4513,250.2856,250.4513,1425.0
2021-03-23 14:25:00,257.0,257.1,256.8,257.04,2389.0,250.4416,250.539,250.2467,250.4805,2389.0
2021-03-23 14:30:00,257.15,257.24,257.06,257.13,4036.0,250.5877,250.6754,250.5,250.5682,4036.0
2021-03-23 14:35:00,257.17,257.17,256.82,257.01,4221.0,250.6072,250.6072,250.2661,250.4513,4221.0
2021-03-23 14:40:00,256.83,256.83,256.62,256.73,5429.0,250.2759,250.2759,250.0712,250.1784,5429.0
2021-03-23 14:45:00,256.71,256.78,256.64,256.77,1688.0,250.159,250.2272,250.0907,250.2174,1688.0
2021-03-23 14:50:00,256.63,256.63,256.33,256.38,80820.0,250.081,250.081,249.7887,249.8374,80820.0
2021-03-23 14:55:00,256.37,256.37,255.79,255.81,6306.0,249.8276,249.8276,249.2624,249.2819,6306.0
2021-03-23 15:00:00,255.84,255.95,255.52,255.9,16713.0,249.3112,249.4183,248.9993,249.3696,16713.0
2021-03-23 15:05:00,255.96,256.12,255.84,255.84,3222.0,249.4281,249.584,249.3112,249.3112,3222.0
2021-03-23 15:10:00,255.92,255.92,255.52,255.52,1478.0,249.3891,249.3891,248.9993,248.9993,1478.0
2021-03-23 15:15:00,255.38,255.46,255.26,255.42,5725.0,248.8629,248.9409,248.746,248.9019,5725.0
2021-03-23 15:20:00,255.31,255.33,255.0,255.01,4360.0,248.7947,248.8142,248.4926,248.5023,4360.0
2021-03-23 15:25:00,254.98,255.22,254.9,255.09,7238.0,248.4731,248.707,248.3951,248.5803,7238.0
2021-03-23 15:30:00,255.18,255.36,254.93,254.96,7161.0,248.668,248.8434,248.4244,248.4536,7161.0
2021-03-23 15:35:00,254.71,255.19,254.71,254.97,8785.0,248.21,248.6777,248.21,248.4634,8785.0
2021-03-23 15:40:00,254.88,255.21,254.83,255.08,8564.0,248.3757,248.6972,248.3269,248.5705,8564.0
2021-03-23 15:45:00,255.11,255.41,254.99,255.05,6801.0,248.5998,248.8921,248.4828,248.5413,6801.0
2021-03-23 15:50:00,254.95,255.17,254.55,255.17,15060.0,248.4439,248.6583,248.0541,248.6583,15060.0
2021-03-23 15:55:00,255.08,255.23,254.83,255.17,7698.0,248.5705,248.7167,248.3269,248.6583,7698.0
2021-03-24 09:30:00,256.17,256.17,255.6,255.79,69093.0,249.6327,249.6327,249.0773,249.2624,69093.0
2021-03-24 09:35:00,255.7,255.83,255.36,255.36,58271.0,249.1747,249.3014,248.8434,248.8434,58271.0
2021-03-24 09:40:00,255.53,255.53,255.0,255.38,11066.0,249.0091,249.0091,248.4926,248.8629,11066.0
2021-03-24 09:45:00,255.41,255.57,254.89,254.89,14558.0,248.8921,249.048,248.3854,248.3854,14558.0
2021-03-24 09:50:00,254.7,254.89,254.43,254.88,15123.0,248.2002,248.3854,247.9371,248.3757,15123.0
2021-03-24 09:55:00,254.75,254.96,254.53,254.57,12245.0,248.249,248.4536,248.0346,248.0736,12245.0
2021-03-24 10:00:00,254.45,254.85,254.35,254.8,12508.0,247.9566,248.3464,247.8592,248.2977,12508.0
2021-03-24 10:05:00,254.83,255.21,254.81,255.02,13359.0,248.3269,248.6972,248.3074,248.5121,13359.0
2021-03-24 10:10:00,254.86,254.95,254.53,254.56,17197.0,248.3562,248.4439,248.0346,248.0638,17197.0
2021-03-24 10:15:00,254.55,254.63,253.8,253.84,5043.0,248.0541,248.132,247.3232,247.3622,5043.0
2021-03-24 10:20:00,253.85,254.27,253.82,254.12,7609.0,247.3719,247.7812,247.3427,247.635,7609.0
2021-03-24 10:25:00,253.99,254.37,253.97,254.32,4372.0,247.5084,247.8787,247.4889,247.8299,4372.0
2021-03-24 10:30:00,254.26,254.49,254.04,254.29,6700.0,247.7715,247.9956,247.5571,247.8007,6700.0
2021-03-24 10:35:00,254.34,254.7,254.19,254.59,7126.0,247.8494,248.2002,247.7033,248.0931,7126.0
2021-03-24 10:40:00,254.68,254.74,254.5,254.74,14440.0,248.1808,248.2392,248.0054,248.2392,14440.0
2021-03-24 10:45:00,254.74,255.1,254.74,254.97,10441.0,248.2392,248.59,248.2392,248.4634,10441.0
2021-03-24 10:50:00,254.98,255.41,254.87,255.41,4580.0,248.4731,248.8921,248.3659,248.8921,4580.0
2021-03-24 10:55:00,255.39,255.57,255.33,255.34,11868.0,248.8726,249.048,248.8142,248.8239,11868.0
2021-03-24 11:00:00,255.46,255.83,255.46,255.82,3477.0,248.9409,249.3014,248.9409,249.2917,3477.0
2021-03-24 11:05:00,255.76,256.03,255.74,255.82,4955.0,249.2332,249.4963,249.2137,249.2917,4955.0
2021-03-24 11:10:00,255.84,255.93,255.62,255.83,9635.0,249.3112,249.3989,249.0968,249.3014,9635.0
2021-03-24 11:15:00,255.94,255.94,255.58,255.7,12392.0,249.4086,249.4086,249.0578,249.1747,12392.0
2021-03-24 11:20:00,255.57,255.69,255.43,255.64,4926.0,249.048,249.165,248.9116,249.1163,4926.0
2021-03-24 11:25:00,255.74,256.04,255.74,255.82,8350.0,249.2137,249.5061,249.2137,249.2917,8350.0
2021-03-24 11:30:00,255.78,255.78,255.44,255.44,2387.0,249.2527,249.2527,248.9214,248.9214,2387.0
2021-03-24 11:35:00,255.45,255.45,255.18,255.34,2768.0,248.9311,248.9311,248.668,248.8239,2768.0
2021-03-24 11:40:00,255.2,255.22,255.04,255.22,7983.0,248.6875,248.707,248.5316,248.707,7983.0
2021-03-24 11:45:00,255.33,255.33,254.96,255.01,6600.0,248.8142,248.8142,248.4536,248.5023,6600.0
2021-03-24 11:50:00,255.01,255.02,254.69,254.69,7217.0,248.5023,248.5121,248.1905,248.1905,7217.0
2021-03-24 11:55:00,254.63,254.71,254.44,254.71,2718.0,248.132,248.21,247.9469,248.21,2718.0
2021-03-24 12:00:00,254.75,254.82,254.61,254.82,6674.0,248.249,248.3172,248.1125,248.3172,6674.0
2021-03-24 12:05:00,254.69,255.06,254.67,255.04,4016.0,248.1905,248.5511,248.171,248.5316,4016.0
2021-03-24 12:10:00,255.03,255.13,254.85,255.13,2529.0,248.5218,248.6193,248.3464,248.6193,2529.0
2021-03-24 12:15:00,255.08,255.09,254.87,255.02,4472.0,248.5705,248.5803,248.3659,248.5121,4472.0
2021-03-24 12:20:00,255.06,255.14,254.94,255.02,2853.0,248.5511,248.629,248.4341,248.5121,2853.0
2021-03-24 12:25:00,254.77,255.05,254.62,255.05,12422.0,248.2685,248.5413,248.1223,248.5413,12422.0
2021-03-24 12:30:00,255.01,255.09,254.7,254.85,2638.0,248.5023,248.5803,248.2002,248.3464,2638.0
2021-03-24 12:35:00,254.9,254.95,254.8,254.87,2327.0,248.3951,248.4439,248.2977,248.3659,2327.0
2021-03-24 12:40:00,254.84,255.03,254.84,255.03,1592.0,248.3367,248.5218,248.3367,248.5218,1592.0
2021-03-24 12:45:00,254.95,254.96,254.47,254.54,16189.0,248.4439,248.4536,247.9761,248.0443,16189.0
2021-03-24 12:50:00,254.44,254.45,254.28,254.29,16073.0,247.9469,247.9566,247.791,247.8007,16073.0
2021-03-24 12:55:00,254.32,254.4,254.28,254.29,3797.0,247.8299,247.9079,247.791,247.8007,3797.0
2021-03-24 13:00:00,254.04,254.09,253.84,254.02,5711.0,247.5571,247.6058,247.3622,247.5376,5711.0
2021-03-24 13:05:00,254.07,254.07,253.71,253.82,5492.0,247.5863,247.5863,247.2355,247.3427,5492.0
2021-03-24 13:10:00,253.84,253.84,253.36,253.37,3005.0,247.3622,247.3622,246.8944,246.9042,3005.0
2021-03-24 13:15:00,253.28,253.63,253.21,253.63,5112.0,246.8165,247.1576,246.7483,247.1576,5112.0
2021-03-24 13:20:00,253.58,253.9,253.58,253.9,4803.0,247.1088,247.4207,247.1088,247.4207,4803.0
2021-03-24 13:25:00,253.9,254.02,253.8,254.0,6357.0,247.4207,247.5376,247.3232,247.5181,6357.0
2021-03-24 13:30:00,254.03,254.12,253.88,253.88,3158.0,247.5473,247.635,247.4012,247.4012,3158.0
2021-03-24 13:35:00,253.85,254.13,253.84,254.07,6001.0,247.3719,247.6448,247.3622,247.5863,6001.0
2021-03-24 13:40:00,254.04,254.06,253.39,253.39,4338.0,247.5571,247.5766,246.9237,246.9237,4338.0
2021-03-24 13:45:00,253.41,254.04,253.4,254.04,2886.0,246.9432,247.5571,246.9334,247.5571,2886.0
2021-03-24 13:50:00,254.34,254.39,254.2,254.21,4592.0,247.8494,247.8982,247.713,247.7228,4592.0
2021-03-24 13:55:00,254.16,254.46,254.16,254.39,2590.0,247.674,247.9664,247.674,247.8982,2590.0
2021-03-24 14:00:00,254.46,254.46,253.99,254.08,897.0,247.9664,247.9664,247.5084,247.5961,897.0
2021-03-24 14:05:00,254.19,254.38,254.07,254.38,3024.0,247.7033,247.8884,247.5863,247.8884,3024.0
2021-03-24 14:10:00,254.32,254.32,254.13,254.19,5539.0,247.8299,247.8299,247.6448,247.7033,5539.0
2021-03-24 14:15:00,254.15,254.48,254.14,254.31,10057.0,247.6643,247.9859,247.6545,247.8202,10057.0
2021-03-24 14:20:00,254.31,254.49,254.28,254.31,6400.0,247.8202,247.9956,247.791,247.8202,6400.0
2021-03-24 14:25:00,254.22,254.3,253.79,253.79,3339.0,247.7325,247.8105,247.3135,247.3135,3339.0
2021-03-24 14:30:00,253.75,253.75,253.52,253.66,6321.0,247.2745,247.2745,247.0504,247.1868,6321.0
2021-03-24 14:35:00,253.58,253.78,253.54,253.62,9389.0,247.1088,247.3037,247.0698,247.1478,9389.0
2021-03-24 14:40:00,253.62,253.62,253.26,253.34,15973.0,247.1478,247.1478,246.797,246.875,15973.0
2021-03-24 14:45:00,253.42,253.91,253.34,253.91,2865.0,246.9529,247.4304,246.875,247.4304,2865.0
2021-03-24 14:50:00,253.85,253.89,253.18,253.18,3777.0,247.3719,247.4109,246.719,246.719,3777.0
2021-03-24 14:55:00,253.07,253.3,253.03,253.1,2667.0,246.6118,246.836,246.5729,246.6411,2667.0
2021-03-24 15:00:00,253.08,253.3,252.96,253.3,3607.0,246.6216,246.836,246.5047,246.836,3607.0
2021-03-24 15:05:00,253.29,253.5,253.27,253.38,8407.0,246.8262,247.0309,246.8067,246.9139,8407.0
2021-03-24 15:10:00,253.47,253.47,253.19,253.31,7396.0,247.0016,247.0016,246.7288,246.8457,7396.0
2021-03-24 15:15:00,253.2,253.53,253.19,253.53,2670.0,246.7385,247.0601,246.7288,247.0601,2670.0
2021-03-24 15:20:00,253.25,253.25,253.03,253.16,6334.0,246.7872,246.7872,246.5729,246.6995,6334.0
2021-03-24 15:25:00,253.07,253.19,253.0,253.03,5429.0,246.6118,246.7288,246.5436,246.5729,5429.0
2021-03-24 15:30:00,253.06,253.06,252.63,252.64,9336.0,246.6021,246.6021,246.1831,246.1928,9336.0
2021-03-24 15:35:00,252.66,252.67,252.43,252.46,3604.0,246.2123,246.2221,245.9882,246.0174,3604.0
2021-03-24 15:40:00,252.35,252.65,252.35,252.45,5546.0,245.9102,246.2026,245.9102,246.0077,5546.0
2021-03-24 15:45:00,252.46,252.76,252.38,252.58,11743.0,246.0174,246.3098,245.9395,246.1343,11743.0
2021-03-24 15:50:00,252.43,252.52,252.01,252.01,14773.0,245.9882,246.0759,245.5789,245.5789,14773.0
2021-03-24 15:55:00,252.0,252.0,251.62,251.62,43830.0,245.5691,245.5691,245.1988,245.1988,43830.0
2021-03-25 09:30:00,250.06,250.06,249.18,249.65,46542.0,244.048,244.048,243.1892,243.6479,46542.0
2021-03-25 09:35:00,249.59,250.87,249.58,250.64,18825.0,243.5893,244.8386,243.5796,244.6141,18825.0
2021-03-25 09:40:00,250.5,250.94,250.5,250.56,18388.0,244.4775,244.9069,244.4775,244.536,18388.0
2021-03-25 09:45:00,250.38,250.83,250.19,250.46,8316.0,244.3603,244.7995,244.1749,244.4384,8316.0
2021-03-25 09:50:00,250.35,250.35,249.64,249.86,7881.0,244.3311,244.3311,243.6381,243.8528,7881.0
2021-03-25 09:55:00,250.03,250.71,249.81,250.71,9104.0,244.0188,244.6824,243.804,244.6824,9104.0
2021-03-25 10:00:00,250.65,251.45,250.65,251.41,5209.0,244.6238,245.4046,244.6238,245.3656,5209.0
2021-03-25 10:05:00,251.38,251.53,251.22,251.35,4094.0,245.3363,245.4827,245.1801,245.307,4094.0
2021-03-25 10:10:00,251.4,251.46,251.0,251.06,2729.0,245.3558,245.4144,244.9654,245.024,2729.0
2021-03-25 10:15:00,251.0,251.0,250.44,250.71,11218.0,244.9654,244.9654,244.4189,244.6824,11218.0
2021-03-25 10:20:00,250.75,251.23,250.72,250.74,6211.0,244.7214,245.1899,244.6922,244.7117,6211.0
2021-03-25 10:25:00,250.56,250.7,250.0,250.0,3864.0,244.536,244.6726,243.9895,243.9895,3864.0
2021-03-25 10:30:00,249.9,250.05,249.71,249.71,1682.0,243.8919,244.0383,243.7064,243.7064,1682.0
2021-03-25 10:35:00,249.74,249.97,249.44,249.86,6767.0,243.7357,243.9602,243.4429,243.8528,6767.0
2021-03-25 10:40:00,249.62,249.69,249.22,249.38,5462.0,243.6186,243.6869,243.2282,243.3844,5462.0
2021-03-25 10:45:00,249.45,249.58,248.93,248.93,3895.0,243.4527,243.5796,242.9452,242.9452,3895.0
2021-03-25 10:50:00,248.72,248.72,248.06,248.07,4096.0,242.7403,242.7403,242.0961,242.1059,4096.0
2021-03-25 10:55:00,248.2,248.65,247.95,248.65,11205.0,242.2328,242.6719,241.9888,242.6719,11205.0
2021-03-25 11:00:00,248.53,248.67,248.21,248.3,3333.0,242.5548,242.6915,242.2425,242.3303,3333.0
2021-03-25 11:05:00,248.18,248.65,248.1,248.22,5328.0,242.2132,242.6719,242.1352,242.2523,5328.0
2021-03-25 11:10:00,248.27,248.7,248.08,248.6,16997.0,242.3011,242.7207,242.1156,242.6231,16997.0
2021-03-25 11:15:00,248.65,248.74,248.53,248.65,4894.0,242.6719,242.7598,242.5548,242.6719,4894.0
2021-03-25 11:20:00,248.53,248.56,248.3,248.3,5175.0,242.5548,242.5841,242.3303,242.3303,5175.0
2021-03-25 11:25:00,248.12,248.77,247.82,248.77,12385.0,242.1547,242.789,241.8619,242.789,12385.0
2021-03-25 11:30:00,248.81,249.5,248.8,249.5,3177.0,242.8281,243.5015,242.8183,243.5015,3177.0
2021-03-25 11:35:00,249.49,249.49,249.24,249.29,2566.0,243.4917,243.4917,243.2477,243.2965,2566.0
2021-03-25 11:40:00,249.1,249.11,248.46,248.48,2728.0,243.1111,243.1209,242.4865,242.506,2728.0
2021-03-25 11:45:00,248.51,248.82,248.32,248.59,4688.0,242.5353,242.8378,242.3499,242.6134,4688.0
2021-03-25 11:50:00,248.39,248.78,248.38,248.78,5181.0,242.4182,242.7988,242.4084,242.7988,5181.0
2021-03-25 11:55:00,248.71,249.71,248.66,249.71,15210.0,242.7305,243.7064,242.6817,243.7064,15210.0
2021-03-25 12:00:00,249.66,250.13,249.52,250.09,7318.0,243.6577,244.1164,243.521,244.0773,7318.0
2021-03-25 12:05:00,250.08,250.08,249.66,249.67,4516.0,244.0676,244.0676,243.6577,243.6674,4516.0
2021-03-25 12:10:00,249.77,249.92,249.49,249.51,4126.0,243.765,243.9114,243.4917,243.5113,4126.0
2021-03-25 12:15:00,249.49,250.11,249.48,250.11,7611.0,243.4917,244.0968,243.482,244.0968,7611.0
2021-03-25 12:20:00,250.18,250.3,250.12,250.19,4938.0,244.1651,244.2823,244.1066,244.1749,4938.0
2021-03-25 12:25:00,250.34,250.71,250.34,250.65,5927.0,244.3213,244.6824,244.3213,244.6238,5927.0
2021-03-25 12:30:00,250.69,250.71,250.29,250.32,7130.0,244.6629,244.6824,244.2725,244.3018,7130.0
2021-03-25 12:35:00,250.54,250.55,250.21,250.22,1321.0,244.5165,244.5263,244.1944,244.2042,1321.0
2021-03-25 12:40:00,250.2,250.61,250.2,250.56,9779.0,244.1847,244.5848,244.1847,244.536,9779.0
2021-03-25 12:45:00,250.55,250.89,250.54,250.8,6042.0,244.5263,244.8581,244.5165,244.7702,6042.0
2021-03-25 12:50:00,250.81,250.81,250.52,250.53,4945.0,244.78,244.78,244.497,244.5067,4945.0
2021-03-25 12:55:00,250.57,250.69,250.49,250.5,3398.0,244.5458,244.6629,244.4677,244.4775,3398.0
2021-03-25 13:00:00,250.41,250.41,249.81,250.07,3793.0,244.3896,244.3896,243.804,244.0578,3793.0
2021-03-25 13:05:00,250.41,250.45,250.16,250.38,3751.0,244.3896,244.4287,244.1456,244.3603,3751.0
2021-03-25 13:10:00,250.49,250.72,250.37,250.72,16029.0,244.4677,244.6922,244.3506,244.6922,16029.0
2021-03-25 13:15:00,250.96,251.07,250.47,250.56,5296.0,244.9264,245.0338,244.4482,244.536,5296.0
2021-03-25 13:20:00,250.69,250.74,250.23,250.34,17309.0,244.6629,244.7117,244.2139,244.3213,17309.0
2021-03-25 13:25:00,250.25,250.5,250.18,250.27,22271.0,244.2335,244.4775,244.1651,244.253,22271.0
2021-03-25 13:30:00,250.32,250.6,250.11,250.13,5453.0,244.3018,244.5751,244.0968,244.1164,5453.0
2021-03-25 13:35:00,250.17,250.17,249.81,250.01,15959.0,244.1554,244.1554,243.804,243.9992,15959.0
2021-03-25 13:40:00,250.34,250.47,250.28,250.45,3036.0,244.3213,244.4482,244.2627,244.4287,3036.0
2021-03-25 13:45:00,250.44,250.56,250.0,250.11,3534.0,244.4189,244.536,243.9895,244.0968,3534.0
2021-03-25 13:50:00,250.18,250.22,249.98,250.01,3965.0,244.1651,244.2042,243.97,243.9992,3965.0
2021-03-25 13:55:00,250.11,250.11,249.74,249.74,1597.0,244.0968,244.0968,243.7357,243.7357,1597.0
2021-03-25 14:00:00,249.63,249.64,249.37,249.4,2478.0,243.6284,243.6381,243.3746,243.4039,2478.0
2021-03-25 14:05:00,249.36,249.56,249.18,249.2,14968.0,243.3649,243.5601,243.1892,243.2087,14968.0
2021-03-25 14:10:00,249.17,249.24,249.02,249.23,4139.0,243.1794,243.2477,243.033,243.238,4139.0
2021-03-25 14:15:00,249.19,249.48,249.19,249.39,5158.0,243.199,243.482,243.199,243.3941,5158.0
2021-03-25 14:20:00,249.5,249.61,249.36,249.43,1989.0,243.5015,243.6089,243.3649,243.4332,1989.0
2021-03-25 14:25:00,249.38,249.49,248.9,248.94,3368.0,243.3844,243.4917,242.9159,242.955,3368.0
2021-03-25 14:30:00,248.98,249.2,248.95,249.18,5130.0,242.994,243.2087,242.9647,243.1892,5130.0
2021-03-25 14:35:00,249.62,250.11,249.62,250.02,14525.0,243.6186,244.0968,243.6186,244.009,14525.0
2021-03-25 14:40:00,250.14,250.29,250.05,250.14,5721.0,244.1261,244.2725,244.0383,244.1261,5721.0
2021-03-25 14:45:00,250.21,250.53,250.21,250.5,5091.0,244.1944,244.5067,244.1944,244.4775,5091.0
2021-03-25 14:50:00,250.54,250.88,250.3,250.77,7229.0,244.5165,244.8483,244.2823,244.741,7229.0
2021-03-25 14:55:00,250.7,250.9,250.53,250.9,27970.0,244.6726,244.8678,244.5067,244.8678,27970.0
2021-03-25 15:00:00,250.96,251.42,250.96,251.42,5594.0,244.9264,245.3753,244.9264,245.3753,5594.0
2021-03-25 15:05:00,251.46,251.48,251.04,251.04,9665.0,245.4144,245.4339,245.0045,245.0045,9665.0
2021-03-25 15:10:00,251.1,251.45,250.99,251.07,8782.0,245.063,245.4046,244.9557,245.0338,8782.0
2021-03-25 15:15:00,251.21,251.43,251.2,251.23,9809.0,245.1704,245.3851,245.1606,245.1899,9809.0
2021-03-25 15:20:00,251.16,251.25,250.88,250.92,4648.0,245.1216,245.2094,244.8483,244.8874,4648.0
2021-03-25 15:25:00,250.92,251.12,250.87,251.05,8065.0,244.8874,245.0825,244.8386,245.0142,8065.0
2021-03-25 15:30:00,251.17,251.42,250.95,251.27,5468.0,245.1313,245.3753,244.9166,245.2289,5468.0
2021-03-25 15:35:00,251.26,251.34,251.01,251.34,9203.0,245.2192,245.2973,244.9752,245.2973,9203.0
2021-03-25 15:40:00,251.4,251.67,251.3,251.42,7198.0,245.3558,245.6193,245.2582,245.3753,7198.0
2021-03-25 15:45:00,251.5,251.61,251.45,251.61,4000.0,245.4534,245.5608,245.4046,245.5608,4000.0
2021-03-25 15:50:00,251.63,251.83,251.37,251.37,11477.0,245.5803,245.7755,245.3265,245.3265,11477.0
2021-03-25 15:55:00,251.32,251.32,251.04,251.1,19879.0,245.2777,245.2777,245.0045,245.063,19879.0
2021-03-26 09:30:00,251.29,251.78,251.26,251.59,22188.0,245.2485,245.7267,245.2192,245.5412,22188.0
2021-03-26 09:35:00,251.33,251.95,251.33,251.92,9057.0,245.2875,245.8926,245.2875,245.8633,9057.0
2021-03-26 09:40:00,252.06,252.06,251.51,251.74,3907.0,245.9999,245.9999,245.4632,245.6876,3907.0
2021-03-26 09:45:00,251.83,252.27,251.67,252.16,5980.0,245.7755,246.2049,245.6193,246.0975,5980.0
2021-03-26 09:50:00,252.13,252.27,251.99,252.1,36496.0,246.0683,246.2049,245.9316,246.039,36496.0
2021-03-26 09:55:00,252.21,252.26,251.95,251.97,7324.0,246.1463,246.1951,245.8926,245.9121,7324.0
2021-03-26 10:00:00,252.05,252.77,251.81,252.77,5741.0,245.9902,246.6929,245.756,246.6929,5741.0
2021-03-26 10:05:00,252.75,252.75,252.45,252.48,4741.0,246.6734,246.6734,246.3806,246.4099,4741.0
2021-03-26 10:10:00,252.57,252.59,252.25,252.28,7273.0,246.4977,246.5172,246.1854,246.2147,7273.0
2021-03-26 10:15:00,252.23,252.24,251.95,251.96,5319.0,246.1659,246.1756,245.8926,245.9024,5319.0
2021-03-26 10:20:00,251.95,252.14,251.77,251.82,6433.0,245.8926,246.078,245.7169,245.7657,6433.0
2021-03-26 10:25:00,252.04,252.38,252.01,252.34,33950.0,245.9804,246.3123,245.9512,246.2732,33950.0
2021-03-26 10:30:00,252.53,252.71,252.53,252.55,8452.0,246.4586,246.6343,246.4586,246.4782,8452.0
2021-03-26 10:35:00,252.65,252.77,252.6,252.68,13276.0,246.5758,246.6929,246.527,246.605,13276.0
2021-03-26 10:40:00,252.75,252.85,252.63,252.85,10554.0,246.6734,246.771,246.5562,246.771,10554.0
2021-03-26 10:45:00,252.8,252.91,252.63,252.63,4360.0,246.7222,246.8295,246.5562,246.5562,4360.0
2021-03-26 10:50:00,252.48,252.58,252.24,252.25,6279.0,246.4099,246.5074,246.1756,246.1854,6279.0
2021-03-26 10:55:00,252.2,252.22,252.0,252.15,7990.0,246.1366,246.1561,245.9414,246.0878,7990.0
2021-03-26 11:00:00,252.18,252.18,251.9,252.16,2165.0,246.1171,246.1171,245.8438,246.0975,2165.0
2021-03-26 11:05:00,252.29,252.37,252.18,252.25,1875.0,246.2244,246.3025,246.1171,246.1854,1875.0
2021-03-26 11:10:00,252.28,252.28,251.56,251.7,6716.0,246.2147,246.2147,245.512,245.6486,6716.0
2021-03-26 11:15:00,251.73,251.78,251.56,251.7,1578.0,245.6779,245.7267,245.512,245.6486,1578.0
2021-03-26 11:20:00,251.65,251.65,251.11,251.16,2428.0,245.5998,245.5998,245.0728,245.1216,2428.0
2021-03-26 11:25:00,251.2,251.27,251.06,251.12,2489.0,245.1606,245.2289,245.024,245.0825,2489.0
2021-03-26 11:30:00,251.17,251.67,251.1,251.66,2202.0,245.1313,245.6193,245.063,245.6096,2202.0
2021-03-26 11:35:00,251.65,251.89,251.64,251.89,4947.0,245.5998,245.834,245.59,245.834,4947.0
2021-03-26 11:40:00,251.99,252.16,251.91,252.16,2609.0,245.9316,246.0975,245.8536,246.0975,2609.0
2021-03-26 11:45:00,252.18,252.36,252.1,252.1,2376.0,246.1171,246.2927,246.039,246.039,2376.0
2021-03-26 11:50:00,252.16,252.24,252.12,252.22,6047.0,246.0975,246.1756,246.0585,246.1561,6047.0
2021-03-26 11:55:00,252.2,252.38,252.19,252.38,6073.0,246.1366,246.3123,246.1268,246.3123,6073.0
2021-03-26 12:00:00,252.47,252.56,252.05,252.1,5995.0,246.4001,246.4879,245.9902,246.039,5995.0
2021-03-26 12:05:00,252.14,252.2,251.99,252.19,1415.0,246.078,246.1366,245.9316,246.1268,1415.0
2021-03-26 12:10:00,252.21,252.35,252.13,252.34,4534.0,246.1463,246.283,246.0683,246.2732,4534.0
2021-03-26 12:15:00,252.43,252.48,252.16,252.34,2870.0,246.3611,246.4099,246.0975,246.2732,2870.0
2021-03-26 12:20:00,252.32,252.33,252.17,252.23,7135.0,246.2537,246.2635,246.1073,246.1659,7135.0
2021-03-26 12:25:00,252.36,252.52,252.34,252.48,3052.0,246.2927,246.4489,246.2732,246.4099,3052.0
2021-03-26 12:30:00,252.38,252.6,252.36,252.59,2723.0,246.3123,246.527,246.2927,246.5172,2723.0
2021-03-26 12:35:00,252.77,252.85,252.74,252.83,3314.0,246.6929,246.771,246.6636,246.7514,3314.0
2021-03-26 12:40:00,252.8,252.84,252.75,252.84,1141.0,246.7222,246.7612,246.6734,246.7612,1141.0
2021-03-26 12:45:00,252.86,252.93,252.61,252.92,7184.0,246.7807,246.849,246.5367,246.8393,7184.0
2021-03-26 12:50:00,252.92,252.99,252.83,252.83,1794.0,246.8393,246.9076,246.7514,246.7514,1794.0
2021-03-26 12:55:00,252.78,252.79,252.53,252.55,6033.0,246.7026,246.7124,246.4586,246.4782,6033.0
2021-03-26 13:00:00,252.6,252.77,252.6,252.73,3141.0,246.527,246.6929,246.527,246.6538,3141.0
2021-03-26 13:05:00,252.63,252.91,252.63,252.8,2413.0,246.5562,246.8295,246.5562,246.7222,2413.0
2021-03-26 13:10:00,252.87,253.0,252.87,252.93,1500.0,246.7905,246.9174,246.7905,246.849,1500.0
2021-03-26 13:15:00,252.98,253.05,252.87,253.04,2466.0,246.8978,246.9661,246.7905,246.9564,2466.0
2021-03-26 13:20:00,253.07,253.25,252.93,253.19,5359.0,246.9857,247.1613,246.849,247.1028,5359.0
2021-03-26 13:25:00,253.16,253.22,253.03,253.16,3044.0,247.0735,247.1321,246.9466,247.0735,3044.0
2021-03-26 13:30:00,253.25,253.25,252.86,252.86,7101.0,247.1613,247.1613,246.7807,246.7807,7101.0
2021-03-26 13:35:00,252.87,252.87,252.61,252.66,3800.0,246.7905,246.7905,246.5367,246.5855,3800.0
2021-03-26 13:40:00,252.61,252.69,252.44,252.45,3033.0,246.5367,246.6148,246.3708,246.3806,3033.0
2021-03-26 13:45:00,252.44,252.44,251.95,251.95,7115.0,246.3708,246.3708,245.8926,245.8926,7115.0
2021-03-26 13:50:00,252.08,252.27,252.06,252.26,6455.0,246.0195,246.2049,245.9999,246.1951,6455.0
2021-03-26 13:55:00,252.15,252.25,252.1,252.11,2522.0,246.0878,246.1854,246.039,246.0487,2522.0
2021-03-26 14:00:00,252.15,252.28,251.94,251.97,11409.0,246.0878,246.2147,245.8828,245.9121,11409.0
2021-03-26 14:05:00,251.97,252.06,251.35,251.41,6399.0,245.9121,245.9999,245.307,245.3656,6399.0
2021-03-26 14:10:00,251.34,251.34,250.89,250.98,22171.0,245.2973,245.2973,244.8581,244.9459,22171.0
2021-03-26 14:15:00,251.01,251.04,250.78,250.98,6209.0,244.9752,245.0045,244.7507,244.9459,6209.0
2021-03-26 14:20:00,250.9,251.18,250.9,251.16,3747.0,244.8678,245.1411,244.8678,245.1216,3747.0
2021-03-26 14:25:00,251.26,251.57,251.26,251.57,7484.0,245.2192,245.5217,245.2192,245.5217,7484.0
2021-03-26 14:30:00,251.54,251.61,251.14,251.45,8660.0,245.4925,245.5608,245.1021,245.4046,8660.0
2021-03-26 14:35:00,251.46,251.56,251.27,251.51,6190.0,245.4144,245.512,245.2289,245.4632,6190.0
2021-03-26 14:40:00,251.53,251.53,251.13,251.28,1544.0,245.4827,245.4827,245.0923,245.2387,1544.0
2021-03-26 14:45:00,251.33,251.33,250.64,250.64,8166.0,245.2875,245.2875,244.6141,244.6141,8166.0
2021-03-26 14:50:00,250.62,251.97,250.62,251.87,4729.0,244.5946,245.9121,244.5946,245.8145,4729.0
2021-03-26 14:55:00,251.76,252.01,251.68,252.0,5436.0,245.7072,245.9512,245.6291,245.9414,5436.0
2021-03-26 15:00:00,252.11,252.15,251.92,251.96,5149.0,246.0487,246.0878,245.8633,245.9024,5149.0
2021-03-26 15:05:00,252.06,252.09,251.85,251.87,5976.0,245.9999,246.0292,245.795,245.8145,5976.0
2021-03-26 15:10:00,251.94,252.4,251.93,252.25,4393.0,245.8828,246.3318,245.8731,246.1854,4393.0
2021-03-26 15:15:00,252.34,252.68,252.27,252.68,10494.0,246.2732,246.605,246.2049,246.605,10494.0
2021-03-26 15:20:00,252.58,252.68,252.46,252.47,1514.0,246.5074,246.605,246.3903,246.4001,1514.0
2021-03-26 15:25:00,252.46,252.94,252.46,252.93,2364.0,246.3903,246.8588,246.3903,246.849,2364.0
2021-03-26 15:30:00,253.0,253.1,252.94,253.1,3308.0,246.9174,247.0149,246.8588,247.0149,3308.0
2021-03-26 15:35:00,253.07,253.21,253.02,253.21,4533.0,246.9857,247.1223,246.9369,247.1223,4533.0
2021-03-26 15:40:00,253.3,253.35,253.11,253.3,4818.0,247.2101,247.2589,247.0247,247.2101,4818.0
2021-03-26 15:45:00,253.29,253.48,253.28,253.46,5921.0,247.2004,247.3858,247.1906,247.3663,5921.0
2021-03-26 15:50:00,253.46,253.85,253.37,253.85,7653.0,247.3663,247.7469,247.2785,247.7469,7653.0
2021-03-26 15:55:00,254.0,255.28,253.99,254.99,12185.0,247.8933,249.1425,247.8835,248.8595,12185.0
2021-03-29 09:30:00,254.61,254.79,254.21,254.78,37133.0,248.4886,248.6643,248.0983,248.6546,37133.0
2021-03-29 09:35:00,254.87,255.34,254.83,255.34,12683.0,248.7424,249.2011,248.7034,249.2011,12683.0
2021-03-29 09:40:00,255.32,255.33,254.53,254.53,9355.0,249.1816,249.1913,248.4106,248.4106,9355.0
2021-03-29 09:45:00,254.51,254.79,254.18,254.54,16727.0,248.391,248.6643,248.069,248.4203,16727.0
2021-03-29 09:50:00,254.54,254.61,253.74,253.85,11053.0,248.4203,248.4886,247.6396,247.7469,11053.0
2021-03-29 09:55:00,253.78,253.78,253.21,253.27,14700.0,247.6786,247.6786,247.1223,247.1809,14700.0
2021-03-29 10:00:00,253.01,253.28,252.7,253.15,10323.0,246.9271,247.1906,246.6246,247.0637,10323.0
2021-03-29 10:05:00,253.11,253.11,252.58,252.69,9777.0,247.0247,247.0247,246.5074,246.6148,9777.0
2021-03-29 10:10:00,252.65,253.19,252.51,253.12,10710.0,246.5758,247.1028,246.4391,247.0345,10710.0
2021-03-29 10:15:00,253.12,253.34,252.73,253.22,11467.0,247.0345,247.2492,246.6538,247.1321,11467.0
2021-03-29 10:20:00,253.22,253.36,252.74,252.91,7391.0,247.1321,247.2687,246.6636,246.8295,7391.0
2021-03-29 10:25:00,252.97,253.2,252.85,252.96,13299.0,246.8881,247.1125,246.771,246.8783,13299.0
2021-03-29 10:30:00,252.51,253.0,252.51,252.87,17121.0,246.4391,246.9174,246.4391,246.7905,17121.0
2021-03-29 10:35:00,252.89,253.82,252.89,253.55,55231.0,246.81,247.7176,246.81,247.4541,55231.0
2021-03-29 10:40:00,253.55,253.68,253.3,253.49,14197.0,247.4541,247.581,247.2101,247.3956,14197.0
2021-03-29 10:45:00,253.56,253.57,253.16,253.21,9189.0,247.4639,247.4736,247.0735,247.1223,9189.0
2021-03-29 10:50:00,253.17,253.37,253.07,253.21,13148.0,247.0833,247.2785,246.9857,247.1223,13148.0
2021-03-29 10:55:00,253.04,253.39,252.92,253.04,5610.0,246.9564,247.298,246.8393,246.9564,5610.0
2021-03-29 11:00:00,252.99,252.99,252.66,252.88,9522.0,246.9076,246.9076,246.5855,246.8002,9522.0
2021-03-29 11:05:00,252.86,252.94,252.67,252.94,7592.0,246.7807,246.8588,246.5953,246.8588,7592.0
2021-03-29 11:10:00,253.2,253.2,252.75,252.98,2098.0,247.1125,247.1125,246.6734,246.8978,2098.0
2021-03-29 11:15:00,253.01,253.01,252.69,252.76,2000.0,246.9271,246.9271,246.6148,246.6831,2000.0
2021-03-29 11:20:00,252.73,253.24,252.72,253.19,2674.0,246.6538,247.1516,246.6441,247.1028,2674.0
2021-03-29 11:25:00,253.24,253.48,253.23,253.41,4281.0,247.1516,247.3858,247.1418,247.3175,4281.0
2021-03-29 11:30:00,253.48,253.7,253.36,253.57,3357.0,247.3858,247.6005,247.2687,247.4736,3357.0
2021-03-29 11:35:00,253.51,253.65,253.43,253.44,8776.0,247.4151,247.5517,247.337,247.3468,8776.0
2021-03-29 11:40:00,253.44,253.64,253.44,253.55,4784.0,247.3468,247.542,247.3468,247.4541,4784.0
2021-03-29 11:45:00,253.37,253.62,253.33,253.49,6621.0,247.2785,247.5224,247.2394,247.3956,6621.0
2021-03-29 11:50:00,253.4,254.03,253.4,254.01,8625.0,247.3077,247.9226,247.3077,247.9031,8625.0
2021-03-29 11:55:00,254.01,254.06,253.79,253.79,3069.0,247.9031,247.9519,247.6884,247.6884,3069.0
2021-03-29 12:00:00,253.74,253.81,253.74,253.76,986.0,247.6396,247.7079,247.6396,247.6591,986.0
2021-03-29 12:05:00,253.69,253.69,253.16,253.19,1811.0,247.5908,247.5908,247.0735,247.1028,1811.0
2021-03-29 12:10:00,253.22,253.28,253.01,253.21,10333.0,247.1321,247.1906,246.9271,247.1223,10333.0
2021-03-29 12:15:00,253.2,253.32,253.13,253.14,2540.0,247.1125,247.2297,247.0442,247.054,2540.0
2021-03-29 12:20:00,253.17,253.26,253.1,253.25,3776.0,247.0833,247.1711,247.0149,247.1613,3776.0
2021-03-29 12:25:00,253.29,253.6,253.16,253.56,3153.0,247.2004,247.5029,247.0735,247.4639,3153.0
2021-03-29 12:30:00,253.53,253.7,253.42,253.64,9973.0,247.4346,247.6005,247.3273,247.542,9973.0
2021-03-29 12:35:00,253.7,253.89,253.69,253.83,1693.0,247.6005,247.786,247.5908,247.7274,1693.0
2021-03-29 12:40:00,253.79,254.35,253.79,254.23,4632.0,247.6884,248.2349,247.6884,248.1178,4632.0
2021-03-29 12:45:00,254.22,254.27,254.17,254.2,2584.0,248.108,248.1568,248.0592,248.0885,2584.0
2021-03-29 12:50:00,254.24,254.67,254.14,254.67,3652.0,248.1275,248.5472,248.0299,248.5472,3652.0
2021-03-29 12:55:00,254.64,254.86,254.63,254.86,8518.0,248.5179,248.7326,248.5082,248.7326,8518.0
2021-03-29 13:00:00,254.95,255.32,254.85,255.21,1600.0,248.8205,249.1816,248.7229,249.0742,1600.0
2021-03-29 13:05:00,255.33,255.33,255.12,255.12,5032.0,249.1913,249.1913,248.9864,248.9864,5032.0
2021-03-29 13:10:00,255.15,255.41,255.12,255.29,11149.0,249.0157,249.2694,248.9864,249.1523,11149.0
2021-03-29 13:15:00,255.23,255.28,255.11,255.16,5937.0,249.0937,249.1425,248.9766,249.0254,5937.0
2021-03-29 13:20:00,255.2,255.31,255.08,255.08,3125.0,249.0645,249.1718,248.9473,248.9473,3125.0
2021-03-29 13:25:00,255.15,255.15,254.77,254.79,6684.0,249.0157,249.0157,248.6448,248.6643,6684.0
2021-03-29 13:30:00,254.81,255.53,254.81,255.53,1976.0,248.6838,249.3865,248.6838,249.3865,1976.0
2021-03-29 13:35:00,255.42,255.42,255.06,255.06,12168.0,249.2792,249.2792,248.9278,248.9278,12168.0
2021-03-29 13:40:00,255.06,255.21,255.0,255.08,19648.0,248.9278,249.0742,248.8693,248.9473,19648.0
2021-03-29 13:45:00,254.99,255.4,254.95,255.2,4278.0,248.8595,249.2596,248.8205,249.0645,4278.0
2021-03-29 13:50:00,255.2,255.33,255.03,255.03,2631.0,249.0645,249.1913,248.8985,248.8985,2631.0
2021-03-29 13:55:00,255.0,255.05,254.68,254.72,4666.0,248.8693,248.9181,248.557,248.596,4666.0
2021-03-29 14:00:00,254.61,254.85,254.44,254.49,17335.0,248.4886,248.7229,248.3227,248.3715,17335.0
2021-03-29 14:05:00,254.52,254.65,254.42,254.48,4119.0,248.4008,248.5277,248.3032,248.3618,4119.0
2021-03-29 14:10:00,254.24,254.58,254.14,254.58,2798.0,248.1275,248.4594,248.0299,248.4594,2798.0
2021-03-29 14:15:00,254.58,254.58,254.16,254.29,932.0,248.4594,248.4594,248.0495,248.1763,932.0
2021-03-29 14:20:00,254.3,254.5,254.26,254.47,8670.0,248.1861,248.3813,248.1471,248.352,8670.0
2021-03-29 14:25:00,254.4,254.47,254.26,254.44,1704.0,248.2837,248.352,248.1471,248.3227,1704.0
2021-03-29 14:30:00,254.36,254.37,254.0,254.04,1772.0,248.2447,248.2544,247.8933,247.9323,1772.0
2021-03-29 14:35:00,254.11,254.11,253.88,253.88,8832.0,248.0007,248.0007,247.7762,247.7762,8832.0
2021-03-29 14:40:00,253.85,254.07,253.78,253.91,5824.0,247.7469,247.9616,247.6786,247.8055,5824.0
2021-03-29 14:45:00,253.94,254.51,253.93,254.38,3173.0,247.8348,248.391,247.825,248.2642,3173.0
2021-03-29 14:50:00,254.26,254.43,254.25,254.41,2161.0,248.1471,248.313,248.1373,248.2935,2161.0
2021-03-29 14:55:00,254.29,254.29,253.87,254.14,3613.0,248.1763,248.1763,247.7664,248.0299,3613.0
2021-03-29 15:00:00,254.57,254.69,254.43,254.61,7252.0,248.4496,248.5667,248.313,248.4886,7252.0
2021-03-29 15:05:00,254.59,254.65,254.5,254.65,4534.0,248.4691,248.5277,248.3813,248.5277,4534.0
2021-03-29 15:10:00,254.51,254.93,254.43,254.79,4648.0,248.391,248.8009,248.313,248.6643,4648.0
2021-03-29 15:15:00,254.74,254.89,254.74,254.88,5614.0,248.6155,248.7619,248.6155,248.7522,5614.0
2021-03-29 15:20:00,254.76,254.96,254.6,254.96,3676.0,248.635,248.8302,248.4789,248.8302,3676.0
2021-03-29 15:25:00,255.03,255.03,254.9,254.95,1202.0,248.8985,248.8985,248.7717,248.8205,1202.0
2021-03-29 15:30:00,254.97,255.08,254.84,254.85,3822.0,248.84,248.9473,248.7131,248.7229,3822.0
2021-03-29 15:35:00,254.85,255.22,254.83,255.18,7447.0,248.7229,249.084,248.7034,249.0449,7447.0
2021-03-29 15:40:00,255.16,255.19,254.65,254.65,4855.0,249.0254,249.0547,248.5277,248.5277,4855.0
2021-03-29 15:45:00,254.69,255.07,254.63,254.87,6351.0,248.5667,248.9376,248.5082,248.7424,6351.0
2021-03-29 15:50:00,254.86,254.86,254.38,254.38,9158.0,248.7326,248.7326,248.2642,248.2642,9158.0
2021-03-29 15:55:00,254.44,254.73,254.37,254.37,8842.0,248.3227,248.6058,248.2544,248.2544,8842.0
2021-03-30 09:30:00,253.54,253.55,252.69,252.93,79235.0,247.4444,247.4541,246.6148,246.849,79235.0
2021-03-30 09:35:00,252.71,253.05,252.58,252.88,9315.0,246.6343,246.9661,246.5074,246.8002,9315.0
2021-03-30 09:40:00,252.7,253.01,252.38,252.47,5815.0,246.6246,246.9271,246.3123,246.4001,5815.0
2021-03-30 09:45:00,252.43,252.67,252.31,252.58,7611.0,246.3611,246.5953,246.2439,246.5074,7611.0
2021-03-30 09:50:00,252.7,252.87,252.25,252.77,7305.0,246.6246,246.7905,246.1854,246.6929,7305.0
2021-03-30 09:55:00,252.62,252.88,252.6,252.79,2100.0,246.5465,246.8002,246.527,246.7124,2100.0
2021-03-30 10:00:00,252.68,252.81,252.36,252.64,7641.0,246.605,246.7319,246.2927,246.566,7641.0
2021-03-30 10:05:00,252.49,252.74,252.35,252.5,5460.0,246.4196,246.6636,246.283,246.4294,5460.0
2021-03-30 10:10:00,252.65,252.95,252.65,252.88,2648.0,246.5758,246.8686,246.5758,246.8002,2648.0
2021-03-30 10:15:00,252.8,252.8,252.16,252.16,4496.0,246.7222,246.7222,246.0975,246.0975,4496.0
2021-03-30 10:20:00,252.07,252.07,251.84,251.86,2431.0,246.0097,246.0097,245.7852,245.8048,2431.0
2021-03-30 10:25:00,251.94,252.56,251.93,252.55,11399.0,245.8828,246.4879,245.8731,246.4782,11399.0
2021-03-30 10:30:00,252.6,252.89,252.5,252.78,11993.0,246.527,246.81,246.4294,246.7026,11993.0
2021-03-30 10:35:00,252.79,252.93,252.62,252.63,2462.0,246.7124,246.849,246.5465,246.5562,2462.0
2021-03-30 10:40:00,252.57,253.42,252.57,253.38,2309.0,246.4977,247.3273,246.4977,247.2882,2309.0
2021-03-30 10:45:00,253.39,253.4,253.21,253.4,1881.0,247.298,247.3077,247.1223,247.3077,1881.0
2021-03-30 10:50:00,253.44,253.47,253.02,253.13,5265.0,247.3468,247.3761,246.9369,247.0442,5265.0
2021-03-30 10:55:00,253.04,253.22,253.0,253.22,2252.0,246.9564,247.1321,246.9174,247.1321,2252.0
2021-03-30 11:00:00,253.26,253.46,253.22,253.31,4462.0,247.1711,247.3663,247.1321,247.2199,4462.0
2021-03-30 11:05:00,253.35,253.47,253.08,253.47,9000.0,247.2589,247.3761,246.9954,247.3761,9000.0
2021-03-30 11:10:00,253.49,253.7,253.38,253.48,15145.0,247.3956,247.6005,247.2882,247.3858,15145.0
2021-03-30 11:15:00,253.51,253.51,253.36,253.48,10193.0,247.4151,247.4151,247.2687,247.3858,10193.0
2021-03-30 11:20:00,253.45,253.47,253.16,253.19,4753.0,247.3565,247.3761,247.0735,247.1028,4753.0
2021-03-30 11:25:00,253.18,253.44,253.14,253.4,2579.0,247.093,247.3468,247.054,247.3077,2579.0
2021-03-30 11:30:00,253.41,253.92,253.3,253.79,6628.0,247.3175,247.8152,247.2101,247.6884,6628.0
2021-03-30 11:35:00,253.7,253.95,253.7,253.91,2805.0,247.6005,247.8445,247.6005,247.8055,2805.0
2021-03-30 11:40:00,253.98,254.0,253.7,253.77,3877.0,247.8738,247.8933,247.6005,247.6688,3877.0
2021-03-30 11:45:00,253.74,253.88,253.3,253.3,2781.0,247.6396,247.7762,247.2101,247.2101,2781.0
2021-03-30 11:50:00,253.42,253.42,253.14,253.14,10671.0,247.3273,247.3273,247.054,247.054,10671.0
2021-03-30 11:55:00,253.12,253.2,253.04,253.04,1012.0,247.0345,247.1125,246.9564,246.9564,1012.0
2021-03-30 12:00:00,253.07,253.24,252.99,252.99,1010.0,246.9857,247.1516,246.9076,246.9076,1010.0
2021-03-30 12:05:00,253.14,253.26,253.09,253.22,2698.0,247.054,247.1711,247.0052,247.1321,2698.0
2021-03-30 12:10:00,253.15,253.2,252.98,253.05,5313.0,247.0637,247.1125,246.8978,246.9661,5313.0
2021-03-30 12:15:00,253.0,253.01,252.79,252.79,1981.0,246.9174,246.9271,246.7124,246.7124,1981.0
2021-03-30 12:20:00,252.72,252.98,252.63,252.98,4874.0,246.6441,246.8978,246.5562,246.8978,4874.0
2021-03-30 12:25:00,253.11,253.16,253.11,253.12,300.0,247.0247,247.0735,247.0247,247.0345,300.0
2021-03-30 12:30:00,253.08,253.19,253.05,253.08,2278.0,246.9954,247.1028,246.9661,246.9954,2278.0
2021-03-30 12:35:00,253.01,253.28,252.86,253.21,3943.0,246.9271,247.1906,246.7807,247.1223,3943.0
2021-03-30 12:40:00,253.12,253.12,252.87,252.87,13630.0,247.0345,247.0345,246.7905,246.7905,13630.0
2021-03-30 12:45:00,252.87,253.06,252.86,253.04,2373.0,246.7905,246.9759,246.7807,246.9564,2373.0
2021-03-30 12:50:00,252.81,253.08,252.81,253.03,1043.0,246.7319,246.9954,246.7319,246.9466,1043.0
2021-03-30 12:55:00,253.08,253.11,252.92,252.92,1615.0,246.9954,247.0247,246.8393,246.8393,1615.0
2021-03-30 13:00:00,252.92,252.92,252.63,252.7,1283.0,246.8393,246.8393,246.5562,246.6246,1283.0
2021-03-30 13:05:00,252.8,252.8,252.5,252.59,3648.0,246.7222,246.7222,246.4294,246.5172,3648.0
2021-03-30 13:10:00,252.7,252.93,252.65,252.9,4646.0,246.6246,246.849,246.5758,246.8198,4646.0
2021-03-30 13:15:00,253.0,253.09,253.0,253.08,3424.0,246.9174,247.0052,246.9174,246.9954,3424.0
2021-03-30 13:20:00,253.15,253.26,253.08,253.26,18085.0,247.0637,247.1711,246.9954,247.1711,18085.0
2021-03-30 13:25:00,253.23,253.44,253.22,253.32,11678.0,247.1418,247.3468,247.1321,247.2297,11678.0
2021-03-30 13:30:00,253.33,253.39,253.16,253.19,2544.0,247.2394,247.298,247.0735,247.1028,2544.0
2021-03-30 13:35:00,253.26,253.42,253.1,253.33,10262.0,247.1711,247.3273,247.0149,247.2394,10262.0
2021-03-30 13:40:00,253.36,253.36,253.21,253.22,5240.0,247.2687,247.2687,247.1223,247.1321,5240.0
2021-03-30 13:45:00,253.21,253.3,253.17,253.17,5412.0,247.1223,247.2101,247.0833,247.0833,5412.0
2021-03-30 13:50:00,253.22,253.33,253.18,253.21,5146.0,247.1321,247.2394,247.093,247.1223,5146.0
2021-03-30 13:55:00,253.23,253.25,253.05,253.06,2758.0,247.1418,247.1613,246.9661,246.9759,2758.0
2021-03-30 14:00:00,253.03,253.03,252.85,253.0,5432.0,246.9466,246.9466,246.771,246.9174,5432.0
2021-03-30 14:05:00,252.98,253.17,252.95,253.15,10285.0,246.8978,247.0833,246.8686,247.0637,10285.0
2021-03-30 14:10:00,253.01,253.13,252.92,253.07,3871.0,246.9271,247.0442,246.8393,246.9857,3871.0
2021-03-30 14:15:00,253.1,253.35,253.09,253.28,4014.0,247.0149,247.2589,247.0052,247.1906,4014.0
2021-03-30 14:20:00,253.2,253.27,252.87,253.1,7258.0,247.1125,247.1809,246.7905,247.0149,7258.0
2021-03-30 14:25:00,253.14,253.19,253.05,253.12,6203.0,247.054,247.1028,246.9661,247.0345,6203.0
2021-03-30 14:30:00,253.05,253.45,253.05,253.42,27863.0,246.9661,247.3565,246.9661,247.3273,27863.0
2021-03-30 14:35:00,253.4,253.41,253.31,253.33,3699.0,247.3077,247.3175,247.2199,247.2394,3699.0
2021-03-30 14:40:00,253.35,253.49,253.24,253.25,7458.0,247.2589,247.3956,247.1516,247.1613,7458.0
2021-03-30 14:45:00,253.33,253.39,253.25,253.39,4233.0,247.2394,247.298,247.1613,247.298,4233.0
2021-03-30 14:50:00,253.46,253.5,253.28,253.47,5885.0,247.3663,247.4053,247.1906,247.3761,5885.0
2021-03-30 14:55:00,253.46,253.84,253.36,253.74,3457.0,247.3663,247.7372,247.2687,247.6396,3457.0
2021-03-30 15:00:00,253.79,253.92,253.62,253.86,14188.0,247.6884,247.8152,247.5224,247.7567,14188.0
2021-03-30 15:05:00,253.8,253.87,253.72,253.86,4467.0,247.6981,247.7664,247.62,247.7567,4467.0
2021-03-30 15:10:00,253.78,253.8,253.66,253.69,5384.0,247.6786,247.6981,247.5615,247.5908,5384.0
2021-03-30 15:15:00,253.86,253.91,253.72,253.8,6927.0,247.7567,247.8055,247.62,247.6981,6927.0
2021-03-30 15:20:00,253.86,253.87,253.67,253.87,4796.0,247.7567,247.7664,247.5712,247.7664,4796.0
2021-03-30 15:25:00,253.92,253.92,253.68,253.78,4434.0,247.8152,247.8152,247.581,247.6786,4434.0
2021-03-30 15:30:00,253.86,253.96,253.82,253.89,6899.0,247.7567,247.8543,247.7176,247.786,6899.0
2021-03-30 15:35:00,253.9,254.05,253.76,253.76,10321.0,247.7957,247.9421,247.6591,247.6591,10321.0
2021-03-30 15:40:00,253.8,253.89,253.65,253.66,7270.0,247.6981,247.786,247.5517,247.5615,7270.0
2021-03-30 15:45:00,253.68,253.81,253.58,253.58,8601.0,247.581,247.7079,247.4834,247.4834,8601.0
2021-03-30 15:50:00,253.51,253.51,253.0,253.05,9641.0,247.4151,247.4151,246.9174,246.9661,9641.0
2021-03-30 15:55:00,252.96,253.63,252.78,253.59,21657.0,246.8783,247.5322,246.7026,247.4932,21657.0
2021-03-31 09:30:00,254.99,255.3,254.83,255.25,22717.0,248.8595,249.1621,248.7034,249.1133,22717.0
2021-03-31 09:35:00,255.35,255.57,255.35,255.57,5272.0,249.2109,249.4256,249.2109,249.4256,5272.0
2021-03-31 09:40:00,255.62,255.97,255.62,255.8,3475.0,249.4744,249.8159,249.4744,249.65,3475.0
2021-03-31 09:45:00,255.82,256.0,255.74,256.0,5784.0,249.6696,249.8452,249.5915,249.8452,5784.0
2021-03-31 09:50:00,256.11,256.18,256.0,256.15,29090.0,249.9526,250.0209,249.8452,249.9916,29090.0
2021-03-31 09:55:00,256.16,256.38,256.14,256.34,3006.0,250.0014,250.2161,249.9819,250.177,3006.0
2021-03-31 10:00:00,256.4,256.74,256.4,256.6,6763.0,250.2356,250.5674,250.2356,250.4308,6763.0
2021-03-31 10:05:00,256.55,257.0,256.55,257.0,13855.0,250.382,250.8212,250.382,250.8212,13855.0
2021-03-31 10:10:00,257.01,257.01,256.71,256.89,19346.0,250.8309,250.8309,250.5382,250.7138,19346.0
2021-03-31 10:15:00,256.96,257.07,256.75,257.07,2488.0,250.7821,250.8895,250.5772,250.8895,2488.0
2021-03-31 10:20:00,257.16,257.23,256.99,257.03,2358.0,250.9773,251.0457,250.8114,250.8505,2358.0
2021-03-31 10:25:00,257.04,257.08,256.75,256.8,3470.0,250.8602,250.8993,250.5772,250.626,3470.0
2021-03-31 10:30:00,256.85,257.02,256.73,256.9,5175.0,250.6748,250.8407,250.5577,250.7236,5175.0
2021-03-31 10:35:00,256.97,257.27,256.97,257.16,2989.0,250.7919,251.0847,250.7919,250.9773,2989.0
2021-03-31 10:40:00,257.18,257.64,257.18,257.52,2225.0,250.9969,251.4458,250.9969,251.3287,2225.0
2021-03-31 10:45:00,257.52,257.62,257.48,257.49,3917.0,251.3287,251.4263,251.2896,251.2994,3917.0
2021-03-31 10:50:00,257.47,257.71,257.46,257.64,6655.0,251.2799,251.5141,251.2701,251.4458,6655.0
2021-03-31 10:55:00,257.72,257.73,257.42,257.42,5695.0,251.5239,251.5336,251.2311,251.2311,5695.0
2021-03-31 11:00:00,257.39,257.55,257.33,257.38,4122.0,251.2018,251.358,251.1432,251.192,4122.0
2021-03-31 11:05:00,257.33,257.44,257.25,257.25,4275.0,251.1432,251.2506,251.0652,251.0652,4275.0
2021-03-31 11:10:00,257.2,257.39,257.2,257.22,4227.0,251.0164,251.2018,251.0164,251.0359,4227.0
2021-03-31 11:15:00,257.31,257.38,257.27,257.3,6630.0,251.1237,251.192,251.0847,251.114,6630.0
2021-03-31 11:20:00,257.23,257.37,257.12,257.21,7440.0,251.0457,251.1823,250.9383,251.0261,7440.0
2021-03-31 11:25:00,257.25,257.29,257.14,257.29,7052.0,251.0652,251.1042,250.9578,251.1042,7052.0
2021-03-31 11:30:00,257.22,257.5,257.22,257.31,1586.0,251.0359,251.3092,251.0359,251.1237,1586.0
2021-03-31 11:35:00,257.4,257.58,257.35,257.47,1614.0,251.2116,251.3872,251.1628,251.2799,1614.0
2021-03-31 11:40:00,257.43,257.43,257.19,257.2,1999.0,251.2408,251.2408,251.0066,251.0164,1999.0
2021-03-31 11:45:00,257.43,257.48,257.43,257.45,8528.0,251.2408,251.2896,251.2408,251.2604,8528.0
2021-03-31 11:50:00,257.52,257.66,257.52,257.66,2608.0,251.3287,251.4653,251.3287,251.4653,2608.0
2021-03-31 11:55:00,257.69,257.82,257.59,257.82,6560.0,251.4946,251.6215,251.397,251.6215,6560.0
2021-03-31 12:00:00,257.85,257.99,257.85,257.98,9229.0,251.6507,251.7874,251.6507,251.7776,9229.0
2021-03-31 12:05:00,257.97,257.97,257.85,257.92,2048.0,251.7679,251.7679,251.6507,251.7191,2048.0
2021-03-31 12:10:00,257.83,257.95,257.83,257.9,2555.0,251.6312,251.7483,251.6312,251.6995,2555.0
2021-03-31 12:15:00,257.97,258.04,257.94,257.95,1483.0,251.7679,251.8362,251.7386,251.7483,1483.0
2021-03-31 12:20:00,258.04,258.15,258.0,258.1,5683.0,251.8362,251.9435,251.7971,251.8947,5683.0
2021-03-31 12:25:00,258.1,258.17,258.0,258.01,2948.0,251.8947,251.9631,251.7971,251.8069,2948.0
2021-03-31 12:30:00,258.01,258.22,258.01,258.13,3061.0,251.8069,252.0119,251.8069,251.924,3061.0
2021-03-31 12:35:00,258.08,258.27,258.08,258.27,3624.0,251.8752,252.0606,251.8752,252.0606,3624.0
2021-03-31 12:40:00,258.3,258.3,258.24,258.24,2747.0,252.0899,252.0899,252.0314,252.0314,2747.0
2021-03-31 12:45:00,258.21,258.21,258.15,258.18,2712.0,252.0021,252.0021,251.9435,251.9728,2712.0
2021-03-31 12:50:00,258.11,258.13,258.06,258.11,10266.0,251.9045,251.924,251.8557,251.9045,10266.0
2021-03-31 12:55:00,258.06,258.12,258.01,258.1,5686.0,251.8557,251.9143,251.8069,251.8947,5686.0
2021-03-31 13:00:00,258.01,258.16,258.0,258.0,1227.0,251.8069,251.9533,251.7971,251.7971,1227.0
2021-03-31 13:05:00,258.12,258.21,258.11,258.21,4801.0,251.9143,252.0021,251.9045,252.0021,4801.0
2021-03-31 13:10:00,258.19,258.38,258.19,258.28,4734.0,251.9826,252.168,251.9826,252.0704,4734.0
2021-03-31 13:15:00,258.28,258.35,258.25,258.25,1838.0,252.0704,252.1387,252.0411,252.0411,1838.0
2021-03-31 13:20:00,258.2,258.24,258.12,258.24,3916.0,251.9923,252.0314,251.9143,252.0314,3916.0
2021-03-31 13:25:00,258.26,258.37,258.26,258.37,8318.0,252.0509,252.1582,252.0509,252.1582,8318.0
2021-03-31 13:30:00,258.35,258.4,258.35,258.35,4851.0,252.1387,252.1875,252.1387,252.1387,4851.0
2021-03-31 13:35:00,258.35,258.36,258.18,258.2,5551.0,252.1387,252.1485,251.9728,251.9923,5551.0
2021-03-31 13:40:00,258.17,258.21,257.89,257.98,14557.0,251.9631,252.0021,251.6898,251.7776,14557.0
2021-03-31 13:45:00,257.98,258.0,257.91,257.95,3210.0,251.7776,251.7971,251.7093,251.7483,3210.0
2021-03-31 13:50:00,257.95,258.08,257.95,258.05,8331.0,251.7483,251.8752,251.7483,251.8459,8331.0
2021-03-31 13:55:00,258.1,258.17,257.97,257.98,11731.0,251.8947,251.9631,251.7679,251.7776,11731.0
2021-03-31 14:00:00,258.0,258.01,257.71,257.84,4188.0,251.7971,251.8069,251.5141,251.641,4188.0
2021-03-31 14:05:00,257.82,257.83,257.63,257.67,8111.0,251.6215,251.6312,251.436,251.4751,8111.0
2021-03-31 14:10:00,257.68,257.7,257.4,257.62,14341.0,251.4848,251.5044,251.2116,251.4263,14341.0
2021-03-31 14:15:00,257.59,257.72,257.54,257.64,5363.0,251.397,251.5239,251.3482,251.4458,5363.0
2021-03-31 14:20:00,257.61,257.76,257.59,257.64,3780.0,251.4165,251.5629,251.397,251.4458,3780.0
2021-03-31 14:25:00,257.69,257.78,257.69,257.77,4173.0,251.4946,251.5824,251.4946,251.5727,4173.0
2021-03-31 14:30:00,257.81,257.91,257.78,257.85,4762.0,251.6117,251.7093,251.5824,251.6507,4762.0
2021-03-31 14:35:00,257.89,257.92,257.77,257.79,6622.0,251.6898,251.7191,251.5727,251.5922,6622.0
2021-03-31 14:40:00,257.74,257.76,257.4,257.56,8316.0,251.5434,251.5629,251.2116,251.3677,8316.0
2021-03-31 14:45:00,257.6,257.67,257.51,257.59,6476.0,251.4068,251.4751,251.3189,251.397,6476.0
2021-03-31 14:50:00,257.61,257.8,257.54,257.79,4151.0,251.4165,251.6019,251.3482,251.5922,4151.0
2021-03-31 14:55:00,257.8,257.98,257.7,257.75,2487.0,251.6019,251.7776,251.5044,251.5532,2487.0
2021-03-31 15:00:00,257.91,258.4,257.88,258.35,10358.0,251.7093,252.1875,251.68,252.1387,10358.0
2021-03-31 15:05:00,258.34,258.34,258.13,258.26,10092.0,252.129,252.129,251.924,252.0509,10092.0
2021-03-31 15:10:00,258.26,258.27,258.11,258.16,8985.0,252.0509,252.0606,251.9045,251.9533,8985.0
2021-03-31 15:15:00,258.2,258.32,258.01,258.02,4735.0,251.9923,252.1094,251.8069,251.8167,4735.0
2021-03-31 15:20:00,258.05,258.12,257.87,257.93,4694.0,251.8459,251.9143,251.6703,251.7288,4694.0
2021-03-31 15:25:00,257.91,257.93,257.8,257.82,2731.0,251.7093,251.7288,251.6019,251.6215,2731.0
2021-03-31 15:30:00,257.85,258.05,257.67,257.74,43129.0,251.6507,251.8459,251.4751,251.5434,43129.0
2021-03-31 15:35:00,257.79,257.83,257.64,257.71,4925.0,251.5922,251.6312,251.4458,251.5141,4925.0
2021-03-31 15:40:00,257.66,257.81,257.5,257.61,11621.0,251.4653,251.6117,251.3092,251.4165,11621.0
2021-03-31 15:45:00,257.49,257.64,257.4,257.56,6587.0,251.2994,251.4458,251.2116,251.3677,6587.0
2021-03-31 15:50:00,257.47,257.95,257.22,257.24,16868.0,251.2799,251.7483,251.0359,251.0554,16868.0
2021-03-31 15:55:00,257.15,257.43,256.85,256.96,37024.0,250.9676,251.2408,250.6748,250.7821,37024.0
2021-04-01 09:30:00,259.8,260.28,259.62,260.17,47521.0,253.5539,254.0223,253.3782,253.915,47521.0
2021-04-01 09:35:00,260.07,260.58,260.07,260.51,8693.0,253.8174,254.3151,253.8174,254.2468,8693.0
2021-04-01 09:40:00,260.61,260.71,260.47,260.47,9960.0,254.3444,254.442,254.2078,254.2078,9960.0
2021-04-01 09:45:00,260.52,260.75,260.5,260.62,10155.0,254.2566,254.481,254.237,254.3541,10155.0
2021-04-01 09:50:00,260.54,260.86,260.54,260.71,9014.0,254.2761,254.5884,254.2761,254.442,9014.0
2021-04-01 09:55:00,260.74,260.78,260.6,260.7,5011.0,254.4713,254.5103,254.3346,254.4322,5011.0
2021-04-01 10:00:00,260.82,260.83,260.34,260.39,5938.0,254.5493,254.5591,254.0809,254.1297,5938.0
2021-04-01 10:05:00,260.34,260.94,260.34,260.87,7468.0,254.0809,254.6665,254.0809,254.5981,7468.0
2021-04-01 10:10:00,260.92,261.01,260.85,260.9,6866.0,254.6469,254.7348,254.5786,254.6274,6866.0
2021-04-01 10:15:00,260.98,261.2,260.95,261.1,5338.0,254.7055,254.9202,254.6762,254.8226,5338.0
2021-04-01 10:20:00,261.05,261.21,260.9,261.06,5290.0,254.7738,254.93,254.6274,254.7836,5290.0
2021-04-01 10:25:00,261.04,261.1,260.93,260.99,5008.0,254.7641,254.8226,254.6567,254.7153,5008.0
2021-04-01 10:30:00,261.15,261.15,260.88,261.03,7328.0,254.8714,254.8714,254.6079,254.7543,7328.0
2021-04-01 10:35:00,261.02,261.13,260.91,260.91,6607.0,254.7445,254.8519,254.6372,254.6372,6607.0
2021-04-01 10:40:00,260.79,261.24,260.78,261.16,6319.0,254.5201,254.9592,254.5103,254.8812,6319.0
2021-04-01 10:45:00,261.18,261.18,260.94,260.99,11225.0,254.9007,254.9007,254.6665,254.7153,11225.0
2021-04-01 10:50:00,261.0,261.07,260.76,260.76,7563.0,254.725,254.7933,254.4908,254.4908,7563.0
2021-04-01 10:55:00,260.79,261.05,260.72,261.05,4604.0,254.5201,254.7738,254.4517,254.7738,4604.0
2021-04-01 11:00:00,261.04,261.21,261.04,261.17,6136.0,254.7641,254.93,254.7641,254.8909,6136.0
2021-04-01 11:05:00,261.01,261.02,260.71,260.87,5531.0,254.7348,254.7445,254.442,254.5981,5531.0
2021-04-01 11:10:00,260.82,260.85,260.66,260.69,4561.0,254.5493,254.5786,254.3932,254.4225,4561.0
2021-04-01 11:15:00,260.5,260.54,260.42,260.47,2689.0,254.237,254.2761,254.159,254.2078,2689.0
2021-04-01 11:20:00,260.49,260.8,260.45,260.47,7773.0,254.2273,254.5298,254.1882,254.2078,7773.0
2021-04-01 11:25:00,260.52,260.71,260.51,260.68,5205.0,254.2566,254.442,254.2468,254.4127,5205.0
2021-04-01 11:30:00,260.74,260.81,260.61,260.64,3275.0,254.4713,254.5396,254.3444,254.3737,3275.0
2021-04-01 11:35:00,260.69,260.69,260.46,260.5,8949.0,254.4225,254.4225,254.198,254.237,8949.0
2021-04-01 11:40:00,260.55,260.55,260.31,260.44,2072.0,254.2858,254.2858,254.0516,254.1785,2072.0
2021-04-01 11:45:00,260.45,260.67,260.36,260.64,7808.0,254.1882,254.4029,254.1004,254.3737,7808.0
2021-04-01 11:50:00,260.61,260.67,260.52,260.53,2429.0,254.3444,254.4029,254.2566,254.2663,2429.0
2021-04-01 11:55:00,260.55,260.71,260.5,260.5,5004.0,254.2858,254.442,254.237,254.237,5004.0
2021-04-01 12:00:00,260.51,260.75,260.51,260.7,5459.0,254.2468,254.481,254.2468,254.4322,5459.0
2021-04-01 12:05:00,260.73,260.84,260.72,260.78,3500.0,254.4615,254.5689,254.4517,254.5103,3500.0
2021-04-01 12:10:00,260.7,260.75,260.56,260.57,3945.0,254.4322,254.481,254.2956,254.3054,3945.0
2021-04-01 12:15:00,260.63,260.78,260.51,260.77,3709.0,254.3639,254.5103,254.2468,254.5005,3709.0
2021-04-01 12:20:00,260.76,260.76,260.68,260.69,3312.0,254.4908,254.4908,254.4127,254.4225,3312.0
2021-04-01 12:25:00,260.73,260.82,260.73,260.82,1882.0,254.4615,254.5493,254.4615,254.5493,1882.0
2021-04-01 12:30:00,260.85,260.88,260.76,260.76,10784.0,254.5786,254.6079,254.4908,254.4908,10784.0
2021-04-01 12:35:00,260.65,260.71,260.57,260.69,2223.0,254.3834,254.442,254.3054,254.4225,2223.0
2021-04-01 12:40:00,260.68,260.78,260.6,260.78,4291.0,254.4127,254.5103,254.3346,254.5103,4291.0
2021-04-01 12:45:00,260.78,260.87,260.62,260.62,12643.0,254.5103,254.5981,254.3541,254.3541,12643.0
2021-04-01 12:50:00,260.5,260.68,260.48,260.63,7183.0,254.237,254.4127,254.2175,254.3639,7183.0
2021-04-01 12:55:00,260.66,260.8,260.66,260.8,26040.0,254.3932,254.5298,254.3932,254.5298,26040.0
2021-04-01 13:00:00,260.81,260.87,260.73,260.75,8756.0,254.5396,254.5981,254.4615,254.481,8756.0
2021-04-01 13:05:00,260.72,260.76,260.51,260.51,9359.0,254.4517,254.4908,254.2468,254.2468,9359.0
2021-04-01 13:10:00,260.52,260.56,260.47,260.56,10482.0,254.2566,254.2956,254.2078,254.2956,10482.0
2021-04-01 13:15:00,260.57,260.57,260.33,260.33,1670.0,254.3054,254.3054,254.0711,254.0711,1670.0
2021-04-01 13:20:00,260.38,260.52,260.36,260.39,5876.0,254.1199,254.2566,254.1004,254.1297,5876.0
2021-04-01 13:25:00,260.4,260.41,260.24,260.24,1933.0,254.1394,254.1492,253.9833,253.9833,1933.0
2021-04-01 13:30:00,260.21,260.47,260.21,260.47,11557.0,253.954,254.2078,253.954,254.2078,11557.0
2021-04-01 13:35:00,260.46,260.66,260.44,260.65,10314.0,254.198,254.3932,254.1785,254.3834,10314.0
2021-04-01 13:40:00,260.65,260.72,260.61,260.7,3720.0,254.3834,254.4517,254.3444,254.4322,3720.0
2021-04-01 13:45:00,260.73,260.73,260.51,260.54,4241.0,254.4615,254.4615,254.2468,254.2761,4241.0
2021-04-01 13:50:00,260.54,260.73,260.54,260.64,8943.0,254.2761,254.4615,254.2761,254.3737,8943.0
2021-04-01 13:55:00,260.64,260.66,260.61,260.63,12206.0,254.3737,254.3932,254.3444,254.3639,12206.0
2021-04-01 14:00:00,260.61,260.68,260.54,260.68,2215.0,254.3444,254.4127,254.2761,254.4127,2215.0
2021-04-01 14:05:00,260.7,260.71,260.56,260.57,7540.0,254.4322,254.442,254.2956,254.3054,7540.0
2021-04-01 14:10:00,260.53,260.8,260.53,260.79,6614.0,254.2663,254.5298,254.2663,254.5201,6614.0
2021-04-01 14:15:00,260.76,260.8,260.66,260.75,2247.0,254.4908,254.5298,254.3932,254.481,2247.0
2021-04-01 14:20:00,260.79,260.88,260.77,260.88,3575.0,254.5201,254.6079,254.5005,254.6079,3575.0
2021-04-01 14:25:00,260.85,260.94,260.82,260.94,8471.0,254.5786,254.6665,254.5493,254.6665,8471.0
2021-04-01 14:30:00,260.91,260.99,260.88,260.93,12395.0,254.6372,254.7153,254.6079,254.6567,12395.0
2021-04-01 14:35:00,260.89,260.98,260.87,260.97,6518.0,254.6177,254.7055,254.5981,254.6957,6518.0
2021-04-01 14:40:00,260.97,260.99,260.91,260.99,27087.0,254.6957,254.7153,254.6372,254.7153,27087.0
2021-04-01 14:45:00,261.0,261.03,260.85,260.96,5675.0,254.725,254.7543,254.5786,254.686,5675.0
2021-04-01 14:50:00,260.97,261.04,260.96,261.0,3443.0,254.6957,254.7641,254.686,254.725,3443.0
2021-04-01 14:55:00,261.02,261.06,260.95,260.95,5538.0,254.7445,254.7836,254.6762,254.6762,5538.0
2021-04-01 15:00:00,260.93,260.96,260.77,260.78,6499.0,254.6567,254.686,254.5005,254.5103,6499.0
2021-04-01 15:05:00,260.82,260.85,260.63,260.85,5857.0,254.5493,254.5786,254.3639,254.5786,5857.0
2021-04-01 15:10:00,260.88,260.88,260.66,260.69,4161.0,254.6079,254.6079,254.3932,254.4225,4161.0
2021-04-01 15:15:00,260.66,260.78,260.58,260.77,5174.0,254.3932,254.5103,254.3151,254.5005,5174.0
2021-04-01 15:20:00,260.7,260.7,260.56,260.58,3640.0,254.4322,254.4322,254.2956,254.3151,3640.0
2021-04-01 15:25:00,260.54,260.71,260.54,260.71,5624.0,254.2761,254.442,254.2761,254.442,5624.0
2021-04-01 15:30:00,260.7,260.9,260.68,260.86,4895.0,254.4322,254.6274,254.4127,254.5884,4895.0
2021-04-01 15:35:00,260.85,260.88,260.65,260.75,8414.0,254.5786,254.6079,254.3834,254.481,8414.0
2021-04-01 15:40:00,260.73,260.82,260.72,260.8,5825.0,254.4615,254.5493,254.4517,254.5298,5825.0
2021-04-01 15:45:00,260.83,261.09,260.8,261.05,6982.0,254.5591,254.8128,254.5298,254.7738,6982.0
2021-04-01 15:50:00,261.08,261.15,260.96,261.15,8710.0,254.8031,254.8714,254.686,254.8714,8710.0
2021-04-01 15:55:00,261.15,261.4,261.09,261.31,53135.0,254.8714,255.1154,254.8128,255.0276,53135.0
2021-04-05 09:30:00,263.44,263.81,263.21,263.75,54600.0,257.1064,257.4675,256.8819,257.4089,54600.0
2021-04-05 09:35:00,263.64,263.76,263.45,263.62,11740.0,257.3015,257.4187,257.1161,257.282,11740.0
2021-04-05 09:40:00,263.59,263.86,263.59,263.82,6796.0,257.2527,257.5163,257.2527,257.4772,6796.0
2021-04-05 09:45:00,264.0,264.45,264.0,264.45,7406.0,257.6529,258.0921,257.6529,258.0921,7406.0
2021-04-05 09:50:00,264.52,264.65,264.42,264.42,8885.0,258.1604,258.2873,258.0628,258.0628,8885.0
2021-04-05 09:55:00,264.47,264.55,264.34,264.39,10024.0,258.1116,258.1897,257.9847,258.0335,10024.0
2021-04-05 10:00:00,264.41,264.43,264.06,264.37,6901.0,258.053,258.0725,257.7114,258.014,6901.0
2021-04-05 10:05:00,264.37,264.51,264.25,264.44,4151.0,258.014,258.1506,257.8969,258.0823,4151.0
2021-04-05 10:10:00,264.51,264.58,264.35,264.41,6443.0,258.1506,258.2189,257.9945,258.053,6443.0
2021-04-05 10:15:00,264.56,264.7,264.53,264.65,11617.0,258.1994,258.3361,258.1701,258.2873,11617.0
2021-04-05 10:20:00,264.69,264.91,264.63,264.76,16877.0,258.3263,258.541,258.2677,258.3946,16877.0
2021-04-05 10:25:00,264.76,264.84,264.66,264.83,13884.0,258.3946,258.4727,258.297,258.4629,13884.0
2021-04-05 10:30:00,264.86,265.09,264.85,265.09,12146.0,258.4922,258.7167,258.4825,258.7167,12146.0
2021-04-05 10:35:00,265.09,265.23,264.98,265.21,7317.0,258.7167,258.8533,258.6093,258.8338,7317.0
2021-04-05 10:40:00,265.24,265.3,265.15,265.29,3113.0,258.8631,258.9216,258.7752,258.9119,3113.0
2021-04-05 10:45:00,265.38,265.38,265.23,265.34,7917.0,258.9997,258.9997,258.8533,258.9607,7917.0
2021-04-05 10:50:00,265.32,265.33,265.08,265.08,6976.0,258.9412,258.9509,258.7069,258.7069,6976.0
2021-04-05 10:55:00,265.06,265.14,264.88,264.89,6928.0,258.6874,258.7655,258.5117,258.5215,6928.0
2021-04-05 11:00:00,265.01,265.01,264.82,264.91,6140.0,258.6386,258.6386,258.4532,258.541,6140.0
2021-04-05 11:05:00,264.95,265.0,264.83,264.93,6094.0,258.58,258.6288,258.4629,258.5605,6094.0
2021-04-05 11:10:00,265.0,265.14,264.94,265.14,8208.0,258.6288,258.7655,258.5703,258.7655,8208.0
2021-04-05 11:15:00,265.13,265.19,265.02,265.1,4049.0,258.7557,258.8143,258.6484,258.7264,4049.0
2021-04-05 11:20:00,265.11,265.14,264.99,265.04,8340.0,258.7362,258.7655,258.6191,258.6679,8340.0
2021-04-05 11:25:00,265.07,265.16,265.06,265.08,3253.0,258.6972,258.785,258.6874,258.7069,3253.0
2021-04-05 11:30:00,265.03,265.42,265.0,265.41,8342.0,258.6581,259.0387,258.6288,259.029,8342.0
2021-04-05 11:35:00,265.43,265.67,265.42,265.59,6163.0,259.0485,259.2827,259.0387,259.2047,6163.0
2021-04-05 11:40:00,265.66,265.69,265.5,265.5,2930.0,259.273,259.3023,259.1168,259.1168,2930.0
2021-04-05 11:45:00,265.49,265.55,265.41,265.52,13038.0,259.1071,259.1656,259.029,259.1363,13038.0
2021-04-05 11:50:00,265.46,265.53,265.37,265.5,4510.0,259.0778,259.1461,258.9899,259.1168,4510.0
2021-04-05 11:55:00,265.52,265.6,265.39,265.49,5196.0,259.1363,259.2144,259.0095,259.1071,5196.0
2021-04-05 12:00:00,265.49,265.66,265.49,265.63,3132.0,259.1071,259.273,259.1071,259.2437,3132.0
2021-04-05 12:05:00,265.63,265.67,265.56,265.62,5371.0,259.2437,259.2827,259.1754,259.2339,5371.0
2021-04-05 12:10:00,265.63,265.7,265.59,265.7,2499.0,259.2437,259.312,259.2047,259.312,2499.0
2021-04-05 12:15:00,265.71,265.74,265.63,265.74,6534.0,259.3218,259.3511,259.2437,259.3511,6534.0
2021-04-05 12:20:00,265.86,265.86,265.7,265.8,4258.0,259.4682,259.4682,259.312,259.4096,4258.0
2021-04-05 12:25:00,265.84,265.85,265.77,265.83,6935.0,259.4486,259.4584,259.3803,259.4389,6935.0
2021-04-05 12:30:00,265.85,266.03,265.85,266.01,13254.0,259.4584,259.6341,259.4584,259.6146,13254.0
2021-04-05 12:35:00,266.01,266.13,265.99,266.03,8270.0,259.6146,259.7317,259.595,259.6341,8270.0
2021-04-05 12:40:00,265.96,266.0,265.86,265.88,12660.0,259.5658,259.6048,259.4682,259.4877,12660.0
2021-04-05 12:45:00,265.89,266.01,265.86,265.94,4289.0,259.4974,259.6146,259.4682,259.5462,4289.0
2021-04-05 12:50:00,265.9,265.98,265.73,265.74,4195.0,259.5072,259.5853,259.3413,259.3511,4195.0
2021-04-05 12:55:00,265.7,265.8,265.66,265.79,3992.0,259.312,259.4096,259.273,259.3999,3992.0
2021-04-05 13:00:00,265.81,265.94,265.81,265.92,5316.0,259.4194,259.5462,259.4194,259.5267,5316.0
2021-04-05 13:05:00,265.93,266.01,265.88,265.97,4140.0,259.5365,259.6146,259.4877,259.5755,4140.0
2021-04-05 13:10:00,265.93,265.99,265.9,265.95,5697.0,259.5365,259.595,259.5072,259.556,5697.0
2021-04-05 13:15:00,265.97,266.08,265.86,266.08,4797.0,259.5755,259.6829,259.4682,259.6829,4797.0
2021-04-05 13:20:00,266.11,266.11,265.99,266.0,4378.0,259.7122,259.7122,259.595,259.6048,4378.0
2021-04-05 13:25:00,266.0,266.09,265.95,265.97,3751.0,259.6048,259.6926,259.556,259.5755,3751.0
2021-04-05 13:30:00,265.97,266.07,265.97,266.0,8228.0,259.5755,259.6731,259.5755,259.6048,8228.0
2021-04-05 13:35:00,266.01,266.02,265.88,265.88,5088.0,259.6146,259.6243,259.4877,259.4877,5088.0
2021-04-05 13:40:00,265.83,266.01,265.8,265.93,5278.0,259.4389,259.6146,259.4096,259.5365,5278.0
2021-04-05 13:45:00,265.92,266.03,265.89,266.0,11410.0,259.5267,259.6341,259.4974,259.6048,11410.0
2021-04-05 13:50:00,266.0,266.18,266.0,266.17,10890.0,259.6048,259.7805,259.6048,259.7707,10890.0
2021-04-05 13:55:00,266.2,266.29,266.19,266.27,4200.0,259.8,259.8878,259.7902,259.8683,4200.0
2021-04-05 14:00:00,266.31,266.38,266.2,266.24,7592.0,259.9073,259.9757,259.8,259.839,7592.0
2021-04-05 14:05:00,266.24,266.37,266.24,266.36,8597.0,259.839,259.9659,259.839,259.9561,8597.0
2021-04-05 14:10:00,266.34,266.38,266.31,266.33,19737.0,259.9366,259.9757,259.9073,259.9269,19737.0
2021-04-05 14:15:00,266.31,266.34,266.23,266.24,20137.0,259.9073,259.9366,259.8293,259.839,20137.0
2021-04-05 14:20:00,266.21,266.3,266.17,266.21,2823.0,259.8098,259.8976,259.7707,259.8098,2823.0
2021-04-05 14:25:00,266.24,266.25,266.15,266.2,4028.0,259.839,259.8488,259.7512,259.8,4028.0
2021-04-05 14:30:00,266.25,266.36,266.23,266.31,2843.0,259.8488,259.9561,259.8293,259.9073,2843.0
2021-04-05 14:35:00,266.26,266.39,266.21,266.37,5872.0,259.8586,259.9854,259.8098,259.9659,5872.0
2021-04-05 14:40:00,266.4,266.53,266.27,266.33,6829.0,259.9952,260.1221,259.8683,259.9269,6829.0
2021-04-05 14:45:00,266.32,266.34,266.21,266.26,7421.0,259.9171,259.9366,259.8098,259.8586,7421.0
2021-04-05 14:50:00,266.24,266.25,266.18,266.21,4110.0,259.839,259.8488,259.7805,259.8098,4110.0
2021-04-05 14:55:00,266.22,266.28,266.2,266.21,18284.0,259.8195,259.8781,259.8,259.8098,18284.0
2021-04-05 15:00:00,266.24,266.25,265.94,265.97,4408.0,259.839,259.8488,259.5462,259.5755,4408.0
2021-04-05 15:05:00,265.92,265.94,265.8,265.93,9815.0,259.5267,259.5462,259.4096,259.5365,9815.0
2021-04-05 15:10:00,265.9,266.02,265.9,265.99,4908.0,259.5072,259.6243,259.5072,259.595,4908.0
2021-04-05 15:15:00,266.01,266.23,265.94,266.23,7513.0,259.6146,259.8293,259.5462,259.8293,7513.0
2021-04-05 15:20:00,266.24,266.26,266.07,266.07,7686.0,259.839,259.8586,259.6731,259.6731,7686.0
2021-04-05 15:25:00,266.0,266.02,265.85,265.93,8130.0,259.6048,259.6243,259.4584,259.5365,8130.0
2021-04-05 15:30:00,265.76,265.8,265.63,265.73,8287.0,259.3706,259.4096,259.2437,259.3413,8287.0
2021-04-05 15:35:00,265.72,266.02,265.72,265.93,4887.0,259.3315,259.6243,259.3315,259.5365,4887.0
2021-04-05 15:40:00,265.97,266.01,265.78,265.97,20597.0,259.5755,259.6146,259.3901,259.5755,20597.0
2021-04-05 15:45:00,265.87,266.31,265.87,266.2,5203.0,259.4779,259.9073,259.4779,259.8,5203.0
2021-04-05 15:50:00,266.13,266.34,265.83,266.31,7610.0,259.7317,259.9366,259.4389,259.9073,7610.0
2021-04-05 15:55:00,266.39,266.39,266.04,266.07,22996.0,259.9854,259.9854,259.6438,259.6731,22996.0
2021-04-06 09:30:00,266.17,266.18,265.71,265.71,35186.0,259.7707,259.7805,259.3218,259.3218,35186.0
2021-04-06 09:35:00,265.56,265.97,265.48,265.94,7809.0,259.1754,259.5755,259.0973,259.5462,7809.0
2021-04-06 09:40:00,265.89,266.17,265.86,266.17,3914.0,259.4974,259.7707,259.4682,259.7707,3914.0
2021-04-06 09:45:00,266.22,266.34,265.89,265.91,2768.0,259.8195,259.9366,259.4974,259.517,2768.0
2021-04-06 09:50:00,265.96,266.41,265.85,266.41,4476.0,259.5658,260.0049,259.4584,260.0049,4476.0
2021-04-06 09:55:00,266.49,266.56,266.4,266.56,5035.0,260.083,260.1513,259.9952,260.1513,5035.0
2021-04-06 10:00:00,266.61,266.74,266.61,266.74,1165.0,260.2001,260.327,260.2001,260.327,1165.0
2021-04-06 10:05:00,266.63,266.71,266.53,266.63,2333.0,260.2197,260.2977,260.1221,260.2197,2333.0
2021-04-06 10:10:00,266.66,266.66,266.33,266.46,6331.0,260.2489,260.2489,259.9269,260.0537,6331.0
2021-04-06 10:15:00,266.47,266.62,266.3,266.51,1755.0,260.0635,260.2099,259.8976,260.1025,1755.0
2021-04-06 10:20:00,266.5,266.64,266.35,266.64,7682.0,260.0928,260.2294,259.9464,260.2294,7682.0
2021-04-06 10:25:00,266.59,266.83,266.59,266.61,3963.0,260.1806,260.4148,260.1806,260.2001,3963.0
2021-04-06 10:30:00,266.59,266.61,266.31,266.32,3198.0,260.1806,260.2001,259.9073,259.9171,3198.0
2021-04-06 10:35:00,266.33,266.43,266.19,266.43,5296.0,259.9269,260.0245,259.7902,260.0245,5296.0
2021-04-06 10:40:00,266.49,266.52,266.36,266.49,9441.0,260.083,260.1123,259.9561,260.083,9441.0
2021-04-06 10:45:00,266.52,266.67,266.51,266.64,8219.0,260.1123,260.2587,260.1025,260.2294,8219.0
2021-04-06 10:50:00,266.7,266.91,266.57,266.91,6940.0,260.288,260.4929,260.1611,260.4929,6940.0
2021-04-06 10:55:00,266.86,266.95,266.8,266.81,3445.0,260.4441,260.532,260.3856,260.3953,3445.0
2021-04-06 11:00:00,266.82,267.0,266.65,266.81,15918.0,260.4051,260.5808,260.2392,260.3953,15918.0
2021-04-06 11:05:00,266.75,266.93,266.68,266.93,5304.0,260.3368,260.5124,260.2685,260.5124,5304.0
2021-04-06 11:10:00,266.93,267.29,266.93,267.29,4155.0,260.5124,260.8638,260.5124,260.8638,4155.0
2021-04-06 11:15:00,267.31,267.42,267.2,267.25,5741.0,260.8833,260.9907,260.776,260.8248,5741.0
2021-04-06 11:20:00,267.3,267.35,267.19,267.25,2655.0,260.8735,260.9223,260.7662,260.8248,2655.0
2021-04-06 11:25:00,267.21,267.24,267.13,267.2,5105.0,260.7857,260.815,260.7076,260.776,5105.0
2021-04-06 11:30:00,267.22,267.26,267.11,267.11,3837.0,260.7955,260.8345,260.6881,260.6881,3837.0
2021-04-06 11:35:00,267.2,267.41,267.18,267.36,2535.0,260.776,260.9809,260.7564,260.9321,2535.0
2021-04-06 11:40:00,267.35,267.53,267.32,267.53,42080.0,260.9223,261.098,260.8931,261.098,42080.0
2021-04-06 11:45:00,267.54,267.61,267.52,267.54,8528.0,261.1078,261.1761,261.0883,261.1078,8528.0
2021-04-06 11:50:00,267.53,267.6,267.48,267.55,4404.0,261.098,261.1663,261.0492,261.1175,4404.0
2021-04-06 11:55:00,267.58,267.65,267.45,267.64,5880.0,261.1468,261.2151,261.0199,261.2054,5880.0
2021-04-06 12:00:00,267.65,267.65,267.34,267.34,2462.0,261.2151,261.2151,260.9126,260.9126,2462.0
2021-04-06 12:05:00,267.39,267.45,267.26,267.38,3742.0,260.9614,261.0199,260.8345,260.9516,3742.0
2021-04-06 12:10:00,267.42,267.42,267.28,267.3,3620.0,260.9907,260.9907,260.854,260.8735,3620.0
2021-04-06 12:15:00,267.27,267.41,267.25,267.38,2042.0,260.8443,260.9809,260.8248,260.9516,2042.0
2021-04-06 12:20:00,267.25,267.43,267.25,267.31,1514.0,260.8248,261.0004,260.8248,260.8833,1514.0
2021-04-06 12:25:00,267.32,267.35,267.08,267.11,6348.0,260.8931,260.9223,260.6588,260.6881,6348.0
2021-04-06 12:30:00,267.09,267.23,267.07,267.21,4634.0,260.6686,260.8052,260.6491,260.7857,4634.0
2021-04-06 12:35:00,267.23,267.23,267.07,267.11,1642.0,260.8052,260.8052,260.6491,260.6881,1642.0
2021-04-06 12:40:00,267.1,267.26,267.04,267.23,1421.0,260.6784,260.8345,260.6198,260.8052,1421.0
2021-04-06 12:45:00,267.25,267.32,267.14,267.19,3221.0,260.8248,260.8931,260.7174,260.7662,3221.0
2021-04-06 12:50:00,267.19,267.21,267.04,267.15,15781.0,260.7662,260.7857,260.6198,260.7272,15781.0
2021-04-06 12:55:00,267.2,267.22,267.13,267.19,8106.0,260.776,260.7955,260.7076,260.7662,8106.0
2021-04-06 13:00:00,267.15,267.19,266.83,266.83,3829.0,260.7272,260.7662,260.4148,260.4148,3829.0
2021-04-06 13:05:00,266.86,266.86,266.66,266.66,2423.0,260.4441,260.4441,260.2489,260.2489,2423.0
2021-04-06 13:10:00,266.68,266.76,266.62,266.68,3911.0,260.2685,260.3465,260.2099,260.2685,3911.0
2021-04-06 13:15:00,266.72,266.78,266.56,266.56,5496.0,260.3075,260.366,260.1513,260.1513,5496.0
2021-04-06 13:20:00,266.46,266.52,266.32,266.37,3255.0,260.0537,260.1123,259.9171,259.9659,3255.0
2021-04-06 13:25:00,266.35,266.35,266.09,266.26,2936.0,259.9464,259.9464,259.6926,259.8586,2936.0
2021-04-06 13:30:00,266.19,266.53,266.16,266.52,7376.0,259.7902,260.1221,259.761,260.1123,7376.0
2021-04-06 13:35:00,266.49,266.64,266.49,266.63,8245.0,260.083,260.2294,260.083,260.2197,8245.0
2021-04-06 13:40:00,266.61,266.81,266.61,266.77,13281.0,260.2001,260.3953,260.2001,260.3563,13281.0
2021-04-06 13:45:00,266.76,266.83,266.72,266.79,3211.0,260.3465,260.4148,260.3075,260.3758,3211.0
2021-04-06 13:50:00,266.74,266.83,266.69,266.8,3158.0,260.327,260.4148,260.2782,260.3856,3158.0
2021-04-06 13:55:00,266.77,266.87,266.75,266.83,2259.0,260.3563,260.4539,260.3368,260.4148,2259.0
2021-04-06 14:00:00,266.81,266.93,266.74,266.92,8433.0,260.3953,260.5124,260.327,260.5027,8433.0
2021-04-06 14:05:00,266.88,266.96,266.85,266.92,2573.0,260.4636,260.5417,260.4344,260.5027,2573.0
2021-04-06 14:10:00,266.89,267.01,266.88,266.96,3261.0,260.4734,260.5905,260.4636,260.5417,3261.0
2021-04-06 14:15:00,266.96,267.0,266.91,267.0,1739.0,260.5417,260.5808,260.4929,260.5808,1739.0
2021-04-06 14:20:00,266.93,267.02,266.9,267.01,4376.0,260.5124,260.6003,260.4832,260.5905,4376.0
2021-04-06 14:25:00,267.01,267.06,266.99,267.0,2497.0,260.5905,260.6393,260.571,260.5808,2497.0
2021-04-06 14:30:00,267.02,267.06,266.81,266.81,4452.0,260.6003,260.6393,260.3953,260.3953,4452.0
2021-04-06 14:35:00,266.67,266.82,266.62,266.82,5768.0,260.2587,260.4051,260.2099,260.4051,5768.0
2021-04-06 14:40:00,266.83,267.06,266.81,267.06,3781.0,260.4148,260.6393,260.3953,260.6393,3781.0
2021-04-06 14:45:00,266.99,267.11,266.99,267.09,1968.0,260.571,260.6881,260.571,260.6686,1968.0
2021-04-06 14:50:00,266.9,267.01,266.85,266.99,2642.0,260.4832,260.5905,260.4344,260.571,2642.0
2021-04-06 14:55:00,266.94,267.16,266.94,267.07,8240.0,260.5222,260.7369,260.5222,260.6491,8240.0
2021-04-06 15:00:00,267.06,267.15,266.56,266.56,12250.0,260.6393,260.7272,260.1513,260.1513,12250.0
2021-04-06 15:05:00,266.65,266.7,266.5,266.5,7703.0,260.2392,260.288,260.0928,260.0928,7703.0
2021-04-06 15:10:00,266.51,266.73,266.51,266.66,15152.0,260.1025,260.3173,260.1025,260.2489,15152.0
2021-04-06 15:15:00,266.73,266.89,266.55,266.89,9463.0,260.3173,260.4734,260.1416,260.4734,9463.0
2021-04-06 15:20:00,266.89,266.98,266.81,266.96,3377.0,260.4734,260.5612,260.3953,260.5417,3377.0
2021-04-06 15:25:00,266.96,266.96,266.75,266.87,7879.0,260.5417,260.5417,260.3368,260.4539,7879.0
2021-04-06 15:30:00,266.92,266.92,266.71,266.71,14242.0,260.5027,260.5027,260.2977,260.2977,14242.0
2021-04-06 15:35:00,266.7,266.74,266.5,266.51,16044.0,260.288,260.327,260.0928,260.1025,16044.0
2021-04-06 15:40:00,266.41,266.55,266.38,266.38,6736.0,260.0049,260.1416,259.9757,259.9757,6736.0
2021-04-06 15:45:00,266.34,266.52,266.34,266.37,6202.0,259.9366,260.1123,259.9366,259.9659,6202.0
2021-04-06 15:50:00,266.17,266.24,265.99,266.0,9646.0,259.7707,259.839,259.595,259.6048,9646.0
2021-04-06 15:55:00,265.98,266.37,265.95,266.35,30790.0,259.5853,259.9659,259.556,259.9464,30790.0
2021-04-07 09:30:00,266.31,266.33,265.74,265.83,30121.0,259.9073,259.9269,259.3511,259.4389,30121.0
2021-04-07 09:35:00,265.83,266.23,265.79,266.0,9144.0,259.4389,259.8293,259.3999,259.6048,9144.0
2021-04-07 09:40:00,266.08,266.42,266.0,266.41,4402.0,259.6829,260.0147,259.6048,260.0049,4402.0
2021-04-07 09:45:00,266.64,266.71,266.52,266.65,5783.0,260.2294,260.2977,260.1123,260.2392,5783.0
2021-04-07 09:50:00,266.66,266.81,266.65,266.77,4573.0,260.2489,260.3953,260.2392,260.3563,4573.0
2021-04-07 09:55:00,266.77,266.86,266.65,266.67,7917.0,260.3563,260.4441,260.2392,260.2587,7917.0
2021-04-07 10:00:00,266.62,267.04,266.61,267.01,6456.0,260.2099,260.6198,260.2001,260.5905,6456.0
2021-04-07 10:05:00,266.91,267.15,266.89,267.01,5888.0,260.4929,260.7272,260.4734,260.5905,5888.0
2021-04-07 10:10:00,267.02,267.28,267.02,267.2,2086.0,260.6003,260.854,260.6003,260.776,2086.0
2021-04-07 10:15:00,267.21,267.31,267.0,267.27,4780.0,260.7857,260.8833,260.5808,260.8443,4780.0
2021-04-07 10:20:00,267.27,267.34,267.21,267.29,3332.0,260.8443,260.9126,260.7857,260.8638,3332.0
2021-04-07 10:25:00,267.26,267.45,267.26,267.45,1371.0,260.8345,261.0199,260.8345,261.0199,1371.0
2021-04-07 10:30:00,267.49,267.53,267.28,267.34,3439.0,261.059,261.098,260.854,260.9126,3439.0
2021-04-07 10:35:00,267.37,267.48,267.34,267.39,8733.0,260.9419,261.0492,260.9126,260.9614,8733.0
2021-04-07 10:40:00,267.29,267.47,267.28,267.43,3293.0,260.8638,261.0395,260.854,261.0004,3293.0
2021-04-07 10:45:00,267.48,267.52,267.34,267.44,7692.0,261.0492,261.0883,260.9126,261.0102,7692.0
2021-04-07 10:50:00,267.41,267.41,267.1,267.28,7141.0,260.9809,260.9809,260.6784,260.854,7141.0
2021-04-07 10:55:00,267.33,267.33,267.23,267.23,2522.0,260.9028,260.9028,260.8052,260.8052,2522.0
2021-04-07 11:00:00,267.23,267.58,267.23,267.41,3627.0,260.8052,261.1468,260.8052,260.9809,3627.0
2021-04-07 11:05:00,267.62,267.67,267.55,267.57,4006.0,261.1859,261.2347,261.1175,261.1371,4006.0
2021-04-07 11:10:00,267.63,267.63,267.52,267.55,5921.0,261.1956,261.1956,261.0883,261.1175,5921.0
2021-04-07 11:15:00,267.62,267.67,267.53,267.55,3650.0,261.1859,261.2347,261.098,261.1175,3650.0
2021-04-07 11:20:00,267.53,267.61,267.35,267.36,23117.0,261.098,261.1761,260.9223,260.9321,23117.0
2021-04-07 11:25:00,267.26,267.26,267.0,267.01,7263.0,260.8345,260.8345,260.5808,260.5905,7263.0
2021-04-07 11:30:00,266.88,266.98,266.86,266.92,3048.0,260.4636,260.5612,260.4441,260.5027,3048.0
2021-04-07 11:35:00,266.94,267.01,266.7,266.7,3830.0,260.5222,260.5905,260.288,260.288,3830.0
2021-04-07 11:40:00,266.46,266.68,266.44,266.68,14706.0,260.0537,260.2685,260.0342,260.2685,14706.0
2021-04-07 11:45:00,266.62,266.89,266.58,266.79,8356.0,260.2099,260.4734,260.1709,260.3758,8356.0
2021-04-07 11:50:00,266.82,266.93,266.82,266.86,6006.0,260.4051,260.5124,260.4051,260.4441,6006.0
2021-04-07 11:55:00,266.86,267.0,266.72,266.99,3603.0,260.4441,260.5808,260.3075,260.571,3603.0
2021-04-07 12:00:00,267.0,267.12,267.0,267.08,1849.0,260.5808,260.6979,260.5808,260.6588,1849.0
2021-04-07 12:05:00,267.05,267.17,266.97,267.13,3131.0,260.6296,260.7467,260.5515,260.7076,3131.0
2021-04-07 12:10:00,267.15,267.15,266.95,266.96,5565.0,260.7272,260.7272,260.532,260.5417,5565.0
2021-04-07 12:15:00,266.92,266.92,266.54,266.61,1344.0,260.5027,260.5027,260.1318,260.2001,1344.0
2021-04-07 12:20:00,266.5,266.83,266.46,266.82,5358.0,260.0928,260.4148,260.0537,260.4051,5358.0
2021-04-07 12:25:00,266.79,266.79,266.46,266.47,2145.0,260.3758,260.3758,260.0537,260.0635,2145.0
2021-04-07 12:30:00,266.47,266.69,266.45,266.62,1403.0,260.0635,260.2782,260.044,260.2099,1403.0
2021-04-07 12:35:00,266.59,266.85,266.58,266.79,4594.0,260.1806,260.4344,260.1709,260.3758,4594.0
2021-04-07 12:40:00,266.78,266.8,266.68,266.71,6911.0,260.366,260.3856,260.2685,260.2977,6911.0
2021-04-07 12:45:00,266.7,266.83,266.7,266.74,2604.0,260.288,260.4148,260.288,260.327,2604.0
2021-04-07 12:50:00,266.76,266.84,266.69,266.7,1224.0,260.3465,260.4246,260.2782,260.288,1224.0
2021-04-07 12:55:00,266.7,266.71,266.57,266.63,1991.0,260.288,260.2977,260.1611,260.2197,1991.0
2021-04-07 13:00:00,266.59,266.63,266.59,266.63,361.0,260.1806,260.2197,260.1806,260.2197,361.0
2021-04-07 13:05:00,266.81,266.81,266.66,266.66,823.0,260.3953,260.3953,260.2489,260.2489,823.0
2021-04-07 13:10:00,266.61,266.72,266.55,266.72,1401.0,260.2001,260.3075,260.1416,260.3075,1401.0
2021-04-07 13:15:00,266.72,266.76,266.64,266.76,1636.0,260.3075,260.3465,260.2294,260.3465,1636.0
2021-04-07 13:20:00,266.67,266.68,266.53,266.53,4067.0,260.2587,260.2685,260.1221,260.1221,4067.0
2021-04-07 13:25:00,266.52,266.65,266.5,266.58,4744.0,260.1123,260.2392,260.0928,260.1709,4744.0
2021-04-07 13:30:00,266.6,266.78,266.55,266.78,1259.0,260.1904,260.366,260.1416,260.366,1259.0
2021-04-07 13:35:00,266.83,266.83,266.72,266.77,7871.0,260.4148,260.4148,260.3075,260.3563,7871.0
2021-04-07 13:40:00,266.85,266.9,266.84,266.87,16031.0,260.4344,260.4832,260.4246,260.4539,16031.0
2021-04-07 13:45:00,266.88,266.93,266.88,266.89,454.0,260.4636,260.5124,260.4636,260.4734,454.0
2021-04-07 13:50:00,266.83,266.92,266.81,266.91,3502.0,260.4148,260.5027,260.3953,260.4929,3502.0
2021-04-07 13:55:00,266.91,267.04,266.87,266.9,23099.0,260.4929,260.6198,260.4539,260.4832,23099.0
2021-04-07 14:00:00,266.96,267.22,266.95,267.11,10719.0,260.5417,260.7955,260.532,260.6881,10719.0
2021-04-07 14:05:00,267.14,267.42,267.14,267.29,8455.0,260.7174,260.9907,260.7174,260.8638,8455.0
2021-04-07 14:10:00,267.38,267.55,267.38,267.55,5094.0,260.9516,261.1175,260.9516,261.1175,5094.0
2021-04-07 14:15:00,267.64,267.64,267.55,267.61,3540.0,261.2054,261.2054,261.1175,261.1761,3540.0
2021-04-07 14:20:00,267.58,267.58,267.41,267.51,7424.0,261.1468,261.1468,260.9809,261.0785,7424.0
2021-04-07 14:25:00,267.48,267.48,267.26,267.43,4312.0,261.0492,261.0492,260.8345,261.0004,4312.0
2021-04-07 14:30:00,267.49,267.49,267.31,267.38,4097.0,261.059,261.059,260.8833,260.9516,4097.0
2021-04-07 14:35:00,267.36,267.4,267.24,267.34,2929.0,260.9321,260.9711,260.815,260.9126,2929.0
2021-04-07 14:40:00,267.38,267.41,267.31,267.34,14799.0,260.9516,260.9809,260.8833,260.9126,14799.0
2021-04-07 14:45:00,267.37,267.44,267.31,267.4,2335.0,260.9419,261.0102,260.8833,260.9711,2335.0
2021-04-07 14:50:00,267.44,267.54,267.35,267.39,1644.0,261.0102,261.1078,260.9223,260.9614,1644.0
2021-04-07 14:55:00,267.39,267.39,267.15,267.2,1715.0,260.9614,260.9614,260.7272,260.776,1715.0
2021-04-07 15:00:00,267.25,267.47,267.2,267.47,6223.0,260.8248,261.0395,260.776,261.0395,6223.0
2021-04-07 15:05:00,267.46,267.46,267.21,267.29,11823.0,261.0297,261.0297,260.7857,260.8638,11823.0
2021-04-07 15:10:00,267.19,267.2,266.96,266.96,3456.0,260.7662,260.776,260.5417,260.5417,3456.0
2021-04-07 15:15:00,266.98,267.05,266.9,266.95,17451.0,260.5612,260.6296,260.4832,260.532,17451.0
2021-04-07 15:20:00,267.06,267.12,266.95,266.97,2697.0,260.6393,260.6979,260.532,260.5515,2697.0
2021-04-07 15:25:00,266.89,266.89,266.61,266.68,12124.0,260.4734,260.4734,260.2001,260.2685,12124.0
2021-04-07 15:30:00,266.66,266.72,266.46,266.47,4862.0,260.2489,260.3075,260.0537,260.0635,4862.0
2021-04-07 15:35:00,266.5,266.83,266.45,266.83,4384.0,260.0928,260.4148,260.044,260.4148,4384.0
2021-04-07 15:40:00,266.84,266.93,266.79,266.93,3102.0,260.4246,260.5124,260.3758,260.5124,3102.0
2021-04-07 15:45:00,267.04,267.16,267.03,267.16,4039.0,260.6198,260.7369,260.61,260.7369,4039.0
2021-04-07 15:50:00,266.88,266.91,266.74,266.85,5137.0,260.4636,260.4929,260.327,260.4344,5137.0
2021-04-07 15:55:00,266.89,267.08,266.82,267.08,10944.0,260.4734,260.6588,260.4051,260.6588,10944.0
2021-04-08 09:30:00,269.06,269.67,269.0,269.57,40914.0,262.5912,263.1866,262.5327,263.089,40914.0
2021-04-08 09:35:00,269.51,269.85,269.41,269.65,7978.0,263.0304,263.3622,262.9328,263.167,7978.0
2021-04-08 09:40:00,269.77,269.79,269.37,269.43,10652.0,263.2842,263.3037,262.8938,262.9523,10652.0
2021-04-08 09:45:00,269.5,269.73,269.26,269.39,12616.0,263.0207,263.2451,262.7864,262.9133,12616.0
2021-04-08 09:50:00,269.38,269.8,269.38,269.71,4947.0,262.9035,263.3134,262.9035,263.2256,4947.0
2021-04-08 09:55:00,269.59,269.97,269.59,269.77,17875.0,263.1085,263.4794,263.1085,263.2842,17875.0
2021-04-08 10:00:00,269.94,269.94,269.54,269.67,5472.0,263.4501,263.4501,263.0597,263.1866,5472.0
2021-04-08 10:05:00,269.39,269.39,269.18,269.24,9527.0,262.9133,262.9133,262.7083,262.7669,9527.0
2021-04-08 10:10:00,269.28,269.35,268.91,269.05,8892.0,262.8059,262.8743,262.4448,262.5815,8892.0
2021-04-08 10:15:00,269.09,269.36,268.98,268.99,7261.0,262.6205,262.884,262.5132,262.5229,7261.0
2021-04-08 10:20:00,268.99,269.43,268.98,269.42,2100.0,262.5229,262.9523,262.5132,262.9426,2100.0
2021-04-08 10:25:00,269.4,269.47,269.29,269.38,723.0,262.9231,262.9914,262.8157,262.9035,723.0
2021-04-08 10:30:00,269.3,269.57,269.25,269.47,4074.0,262.8255,263.089,262.7767,262.9914,4074.0
2021-04-08 10:35:00,269.56,269.59,269.36,269.49,5723.0,263.0792,263.1085,262.884,263.0109,5723.0
2021-04-08 10:40:00,269.51,269.71,269.51,269.71,3126.0,263.0304,263.2256,263.0304,263.2256,3126.0
2021-04-08 10:45:00,269.73,269.73,269.44,269.49,6837.0,263.2451,263.2451,262.9621,263.0109,6837.0
2021-04-08 10:50:00,269.42,269.42,269.26,269.32,3179.0,262.9426,262.9426,262.7864,262.845,3179.0
2021-04-08 10:55:00,269.28,269.53,269.28,269.49,1676.0,262.8059,263.0499,262.8059,263.0109,1676.0
2021-04-08 11:00:00,269.51,269.63,269.3,269.56,3891.0,263.0304,263.1475,262.8255,263.0792,3891.0
2021-04-08 11:05:00,269.57,269.61,269.41,269.46,3016.0,263.089,263.128,262.9328,262.9816,3016.0
2021-04-08 11:10:00,269.45,269.54,269.41,269.41,6850.0,262.9719,263.0597,262.9328,262.9328,6850.0
2021-04-08 11:15:00,269.5,269.51,269.25,269.44,12100.0,263.0207,263.0304,262.7767,262.9621,12100.0
2021-04-08 11:20:00,269.52,269.78,269.44,269.78,22509.0,263.0402,263.2939,262.9621,263.2939,22509.0
2021-04-08 11:25:00,269.78,269.78,269.65,269.72,10498.0,263.2939,263.2939,263.167,263.2354,10498.0
2021-04-08 11:30:00,269.79,269.84,269.61,269.61,8233.0,263.3037,263.3525,263.128,263.128,8233.0
2021-04-08 11:35:00,269.64,269.7,269.63,269.7,2911.0,263.1573,263.2158,263.1475,263.2158,2911.0
2021-04-08 11:40:00,269.69,269.69,269.56,269.63,3462.0,263.2061,263.2061,263.0792,263.1475,3462.0
2021-04-08 11:45:00,269.45,269.69,269.45,269.69,3359.0,262.9719,263.2061,262.9719,263.2061,3359.0
2021-04-08 11:50:00,269.78,269.78,269.7,269.78,1501.0,263.2939,263.2939,263.2158,263.2939,1501.0
2021-04-08 11:55:00,269.74,269.75,269.63,269.66,1978.0,263.2549,263.2646,263.1475,263.1768,1978.0
2021-04-08 12:00:00,269.68,269.7,269.62,269.64,2039.0,263.1963,263.2158,263.1378,263.1573,2039.0
2021-04-08 12:05:00,269.69,269.7,269.59,269.59,5689.0,263.2061,263.2158,263.1085,263.1085,5689.0
2021-04-08 12:10:00,269.68,269.68,269.52,269.66,2044.0,263.1963,263.1963,263.0402,263.1768,2044.0
2021-04-08 12:15:00,269.75,269.96,269.75,269.91,1717.0,263.2646,263.4696,263.2646,263.4208,1717.0
2021-04-08 12:20:00,269.86,269.87,269.66,269.69,5975.0,263.372,263.3818,263.1768,263.2061,5975.0
2021-04-08 12:25:00,269.78,269.8,269.68,269.7,3556.0,263.2939,263.3134,263.1963,263.2158,3556.0
2021-04-08 12:30:00,269.74,269.82,269.71,269.72,3865.0,263.2549,263.333,263.2256,263.2354,3865.0
2021-04-08 12:35:00,269.72,269.79,269.65,269.68,6126.0,263.2354,263.3037,263.167,263.1963,6126.0
2021-04-08 12:40:00,269.68,269.71,269.52,269.58,2270.0,263.1963,263.2256,263.0402,263.0987,2270.0
2021-04-08 12:45:00,269.64,269.66,269.35,269.36,4978.0,263.1573,263.1768,262.8743,262.884,4978.0
2021-04-08 12:50:00,269.44,269.53,269.44,269.52,2974.0,262.9621,263.0499,262.9621,263.0402,2974.0
2021-04-08 12:55:00,269.52,269.6,269.52,269.55,1111.0,263.0402,263.1183,263.0402,263.0695,1111.0
2021-04-08 13:00:00,269.52,269.71,269.52,269.71,1632.0,263.0402,263.2256,263.0402,263.2256,1632.0
2021-04-08 13:05:00,269.75,269.75,269.61,269.61,851.0,263.2646,263.2646,263.128,263.128,851.0
2021-04-08 13:10:00,269.6,269.6,269.55,269.57,2062.0,263.1183,263.1183,263.0695,263.089,2062.0
2021-04-08 13:15:00,269.52,269.7,269.51,269.62,3607.0,263.0402,263.2158,263.0304,263.1378,3607.0
2021-04-08 13:20:00,269.56,269.57,269.44,269.53,1460.0,263.0792,263.089,262.9621,263.0499,1460.0
2021-04-08 13:25:00,269.51,269.65,269.51,269.65,5275.0,263.0304,263.167,263.0304,263.167,5275.0
2021-04-08 13:30:00,269.63,269.83,269.61,269.71,4465.0,263.1475,263.3427,263.128,263.2256,4465.0
2021-04-08 13:35:00,269.73,269.75,269.62,269.62,4437.0,263.2451,263.2646,263.1378,263.1378,4437.0
2021-04-08 13:40:00,269.54,269.6,269.47,269.51,7275.0,263.0597,263.1183,262.9914,263.0304,7275.0
2021-04-08 13:45:00,269.47,269.58,269.46,269.54,8980.0,262.9914,263.0987,262.9816,263.0597,8980.0
2021-04-08 13:50:00,269.54,269.6,269.52,269.59,9156.0,263.0597,263.1183,263.0402,263.1085,9156.0
2021-04-08 13:55:00,269.64,269.7,269.63,269.68,6350.0,263.1573,263.2158,263.1475,263.1963,6350.0
2021-04-08 14:00:00,269.72,269.8,269.66,269.77,2668.0,263.2354,263.3134,263.1768,263.2842,2668.0
2021-04-08 14:05:00,269.84,269.84,269.76,269.79,2191.0,263.3525,263.3525,263.2744,263.3037,2191.0
2021-04-08 14:10:00,269.82,269.87,269.78,269.82,1069.0,263.333,263.3818,263.2939,263.333,1069.0
2021-04-08 14:15:00,269.85,269.91,269.79,269.91,2210.0,263.3622,263.4208,263.3037,263.4208,2210.0
2021-04-08 14:20:00,269.91,269.95,269.88,269.94,2696.0,263.4208,263.4598,263.3915,263.4501,2696.0
2021-04-08 14:25:00,269.94,270.05,269.86,270.05,6103.0,263.4501,263.5574,263.372,263.5574,6103.0
2021-04-08 14:30:00,270.0,270.03,269.93,269.94,4120.0,263.5086,263.5379,263.4403,263.4501,4120.0
2021-04-08 14:35:00,269.94,269.99,269.83,269.97,28779.0,263.4501,263.4989,263.3427,263.4794,28779.0
2021-04-08 14:40:00,269.93,270.03,269.93,270.0,3842.0,263.4403,263.5379,263.4403,263.5086,3842.0
2021-04-08 14:45:00,269.98,269.99,269.89,269.94,6240.0,263.4891,263.4989,263.4013,263.4501,6240.0
2021-04-08 14:50:00,269.95,269.95,269.79,269.86,6713.0,263.4598,263.4598,263.3037,263.372,6713.0
2021-04-08 14:55:00,269.83,269.91,269.8,269.9,3394.0,263.3427,263.4208,263.3134,263.411,3394.0
2021-04-08 15:00:00,269.86,269.89,269.8,269.84,5371.0,263.372,263.4013,263.3134,263.3525,5371.0
2021-04-08 15:05:00,269.9,269.97,269.81,269.9,8532.0,263.411,263.4794,263.3232,263.411,8532.0
2021-04-08 15:10:00,269.94,269.94,269.74,269.83,7423.0,263.4501,263.4501,263.2549,263.3427,7423.0
2021-04-08 15:15:00,269.83,269.97,269.83,269.94,4498.0,263.3427,263.4794,263.3427,263.4501,4498.0
2021-04-08 15:20:00,269.94,269.99,269.77,269.77,4519.0,263.4501,263.4989,263.2842,263.2842,4519.0
2021-04-08 15:25:00,269.78,269.85,269.73,269.75,4094.0,263.2939,263.3622,263.2451,263.2646,4094.0
2021-04-08 15:30:00,269.79,269.87,269.75,269.75,4006.0,263.3037,263.3818,263.2646,263.2646,4006.0
2021-04-08 15:35:00,269.79,269.88,269.77,269.86,4076.0,263.3037,263.3915,263.2842,263.372,4076.0
2021-04-08 15:40:00,269.9,269.93,269.81,269.93,7683.0,263.411,263.4403,263.3232,263.4403,7683.0
2021-04-08 15:45:00,269.9,269.91,269.74,269.84,8490.0,263.411,263.4208,263.2549,263.3525,8490.0
2021-04-08 15:50:00,269.7,269.87,269.7,269.86,5576.0,263.2158,263.3818,263.2158,263.372,5576.0
2021-04-08 15:55:00,269.85,270.04,269.72,270.0,20941.0,263.3622,263.5477,263.2354,263.5086,20941.0
2021-04-09 09:30:00,269.58,269.58,269.11,269.19,28463.0,263.0987,263.0987,262.64,262.7181,28463.0
2021-04-09 09:35:00,269.08,269.21,268.92,269.09,9340.0,262.6108,262.7376,262.4546,262.6205,9340.0
2021-04-09 09:40:00,269.19,269.54,268.93,269.54,7128.0,262.7181,263.0597,262.4644,263.0597,7128.0
2021-04-09 09:45:00,269.63,269.75,269.47,269.72,2494.0,263.1475,263.2646,262.9914,263.2354,2494.0
2021-04-09 09:50:00,269.78,269.81,269.59,269.74,5643.0,263.2939,263.3232,263.1085,263.2549,5643.0
2021-04-09 09:55:00,269.72,270.06,269.72,269.97,6770.0,263.2354,263.5672,263.2354,263.4794,6770.0
2021-04-09 10:00:00,270.01,270.38,270.0,270.29,10842.0,263.5184,263.8795,263.5086,263.7917,10842.0
2021-04-09 10:05:00,270.28,270.38,270.21,270.38,6146.0,263.7819,263.8795,263.7136,263.8795,6146.0
2021-04-09 10:10:00,270.42,270.58,270.32,270.32,3121.0,263.9185,264.0747,263.8209,263.8209,3121.0
2021-04-09 10:15:00,270.33,270.52,270.29,270.45,10432.0,263.8307,264.0161,263.7917,263.9478,10432.0
2021-04-09 10:20:00,270.49,270.6,270.36,270.39,3723.0,263.9869,264.0942,263.86,263.8893,3723.0
2021-04-09 10:25:00,270.4,270.42,269.96,270.06,5366.0,263.899,263.9185,263.4696,263.5672,5366.0
2021-04-09 10:30:00,270.03,270.18,269.93,270.17,9035.0,263.5379,263.6843,263.4403,263.6745,9035.0
2021-04-09 10:35:00,270.28,270.39,270.05,270.05,11625.0,263.7819,263.8893,263.5574,263.5574,11625.0
2021-04-09 10:40:00,270.08,270.18,269.85,269.86,2214.0,263.5867,263.6843,263.3622,263.372,2214.0
2021-04-09 10:45:00,269.89,270.16,269.88,270.16,6243.0,263.4013,263.6648,263.3915,263.6648,6243.0
2021-04-09 10:50:00,270.1,270.13,269.98,270.02,5873.0,263.6062,263.6355,263.4891,263.5282,5873.0
2021-04-09 10:55:00,270.12,270.12,269.81,269.88,3398.0,263.6257,263.6257,263.3232,263.3915,3398.0
2021-04-09 11:00:00,270.0,270.09,269.75,269.75,3709.0,263.5086,263.5965,263.2646,263.2646,3709.0
2021-04-09 11:05:00,269.81,269.93,269.79,269.93,3175.0,263.3232,263.4403,263.3037,263.4403,3175.0
2021-04-09 11:10:00,269.83,270.11,269.82,270.11,6784.0,263.3427,263.616,263.333,263.616,6784.0
2021-04-09 11:15:00,270.12,270.18,270.05,270.06,5309.0,263.6257,263.6843,263.5574,263.5672,5309.0
2021-04-09 11:20:00,270.12,270.18,270.0,270.11,53557.0,263.6257,263.6843,263.5086,263.616,53557.0
2021-04-09 11:25:00,270.08,270.12,270.03,270.03,1902.0,263.5867,263.6257,263.5379,263.5379,1902.0
2021-04-09 11:30:00,270.0,270.34,269.97,270.34,13964.0,263.5086,263.8405,263.4794,263.8405,13964.0
2021-04-09 11:35:00,270.31,270.34,270.22,270.3,13981.0,263.8112,263.8405,263.7233,263.8014,13981.0
2021-04-09 11:40:00,270.38,270.45,270.31,270.4,4714.0,263.8795,263.9478,263.8112,263.899,4714.0
2021-04-09 11:45:00,270.33,270.43,270.33,270.41,4489.0,263.8307,263.9283,263.8307,263.9088,4489.0
2021-04-09 11:50:00,270.42,270.6,270.41,270.59,2853.0,263.9185,264.0942,263.9088,264.0844,2853.0
2021-04-09 11:55:00,270.69,270.72,270.68,270.71,2004.0,264.182,264.2113,264.1723,264.2016,2004.0
2021-04-09 12:00:00,270.68,270.84,270.68,270.84,1100.0,264.1723,264.3284,264.1723,264.3284,1100.0
2021-04-09 12:05:00,270.81,270.81,270.71,270.8,3024.0,264.2992,264.2992,264.2016,264.2894,3024.0
2021-04-09 12:10:00,270.65,270.69,270.6,270.61,1943.0,264.143,264.182,264.0942,264.104,1943.0
2021-04-09 12:15:00,270.63,270.67,270.54,270.66,4152.0,264.1235,264.1625,264.0357,264.1528,4152.0
2021-04-09 12:20:00,270.64,270.88,270.64,270.84,2579.0,264.1332,264.3675,264.1332,264.3284,2579.0
2021-04-09 12:25:00,270.75,270.76,270.73,270.76,6115.0,264.2406,264.2504,264.2211,264.2504,6115.0
2021-04-09 12:30:00,270.71,270.74,270.63,270.74,4041.0,264.2016,264.2308,264.1235,264.2308,4041.0
2021-04-09 12:35:00,270.8,270.8,270.72,270.75,1717.0,264.2894,264.2894,264.2113,264.2406,1717.0
2021-04-09 12:40:00,270.73,270.73,270.65,270.69,906.0,264.2211,264.2211,264.143,264.182,906.0
2021-04-09 12:45:00,270.67,270.76,270.64,270.66,3676.0,264.1625,264.2504,264.1332,264.1528,3676.0
2021-04-09 12:50:00,270.67,270.75,270.61,270.72,5543.0,264.1625,264.2406,264.104,264.2113,5543.0
2021-04-09 12:55:00,270.76,270.79,270.7,270.75,3509.0,264.2504,264.2796,264.1918,264.2406,3509.0
2021-04-09 13:00:00,270.83,270.88,270.82,270.82,1497.0,264.3187,264.3675,264.3089,264.3089,1497.0
2021-04-09 13:05:00,270.79,270.86,270.77,270.77,3090.0,264.2796,264.348,264.2601,264.2601,3090.0
2021-04-09 13:10:00,270.8,270.87,270.77,270.78,1717.0,264.2894,264.3577,264.2601,264.2699,1717.0
2021-04-09 13:15:00,270.82,270.9,270.8,270.9,1539.0,264.3089,264.387,264.2894,264.387,1539.0
2021-04-09 13:20:00,270.93,271.0,270.92,270.92,3534.0,264.4163,264.4846,264.4065,264.4065,3534.0
2021-04-09 13:25:00,270.89,270.96,270.86,270.96,2338.0,264.3772,264.4456,264.348,264.4456,2338.0
2021-04-09 13:30:00,271.0,271.17,271.0,271.17,5482.0,264.4846,264.6505,264.4846,264.6505,5482.0
2021-04-09 13:35:00,271.13,271.18,271.1,271.15,3045.0,264.6115,264.6603,264.5822,264.631,3045.0
2021-04-09 13:40:00,271.17,271.2,271.14,271.15,1412.0,264.6505,264.6798,264.6212,264.631,1412.0
2021-04-09 13:45:00,271.14,271.27,271.14,271.22,10118.0,264.6212,264.7481,264.6212,264.6993,10118.0
2021-04-09 13:50:00,271.22,271.22,271.15,271.15,5906.0,264.6993,264.6993,264.631,264.631,5906.0
2021-04-09 13:55:00,271.17,271.2,271.12,271.13,3708.0,264.6505,264.6798,264.6017,264.6115,3708.0
2021-04-09 14:00:00,271.15,271.26,271.13,271.26,2015.0,264.631,264.7383,264.6115,264.7383,2015.0
2021-04-09 14:05:00,271.2,271.3,271.2,271.23,2871.0,264.6798,264.7774,264.6798,264.7091,2871.0
2021-04-09 14:10:00,271.15,271.18,271.1,271.18,5644.0,264.631,264.6603,264.5822,264.6603,5644.0
2021-04-09 14:15:00,271.2,271.26,271.15,271.26,4720.0,264.6798,264.7383,264.631,264.7383,4720.0
2021-04-09 14:20:00,271.23,271.26,271.09,271.13,13683.0,264.7091,264.7383,264.5724,264.6115,13683.0
2021-04-09 14:25:00,271.12,271.17,271.05,271.06,7986.0,264.6017,264.6505,264.5334,264.5431,7986.0
2021-04-09 14:30:00,270.95,271.04,270.88,271.04,3139.0,264.4358,264.5236,264.3675,264.5236,3139.0
2021-04-09 14:35:00,271.01,271.06,270.95,271.06,3452.0,264.4944,264.5431,264.4358,264.5431,3452.0
2021-04-09 14:40:00,271.06,271.11,270.94,270.98,4328.0,264.5431,264.5919,264.426,264.4651,4328.0
2021-04-09 14:45:00,270.95,271.04,270.94,271.02,8235.0,264.4358,264.5236,264.426,264.5041,8235.0
2021-04-09 14:50:00,271.0,271.14,270.97,271.11,35936.0,264.4846,264.6212,264.4553,264.5919,35936.0
2021-04-09 14:55:00,270.97,271.04,270.92,271.03,1861.0,264.4553,264.5236,264.4065,264.5139,1861.0
2021-04-09 15:00:00,270.97,271.0,270.87,270.89,2947.0,264.4553,264.4846,264.3577,264.3772,2947.0
2021-04-09 15:05:00,270.9,270.9,270.72,270.73,8449.0,264.387,264.387,264.2113,264.2211,8449.0
2021-04-09 15:10:00,270.72,270.79,270.71,270.77,4849.0,264.2113,264.2796,264.2016,264.2601,4849.0
2021-04-09 15:15:00,270.77,270.93,270.77,270.93,4160.0,264.2601,264.4163,264.2601,264.4163,4160.0
2021-04-09 15:20:00,270.89,271.21,270.89,271.21,5186.0,264.3772,264.6895,264.3772,264.6895,5186.0
2021-04-09 15:25:00,271.23,271.42,271.23,271.42,1760.0,264.7091,264.8945,264.7091,264.8945,1760.0
2021-04-09 15:30:00,271.49,271.64,271.45,271.64,10293.0,264.9628,265.1092,264.9238,265.1092,10293.0
2021-04-09 15:35:00,271.68,271.81,271.67,271.72,8225.0,265.1482,265.2751,265.1385,265.1873,8225.0
2021-04-09 15:40:00,271.71,271.75,271.58,271.68,6396.0,265.1775,265.2166,265.0506,265.1482,6396.0
2021-04-09 15:45:00,271.56,271.74,271.56,271.74,5079.0,265.0311,265.2068,265.0311,265.2068,5079.0
2021-04-09 15:50:00,271.78,272.13,271.78,272.13,7032.0,265.2458,265.5874,265.2458,265.5874,7032.0
2021-04-09 15:55:00,272.16,272.26,272.08,272.2,20500.0,265.6167,265.7143,265.5386,265.6557,20500.0
2021-04-12 09:30:00,271.52,271.65,271.16,271.55,54519.0,264.9921,265.119,264.6407,265.0214,54519.0
2021-04-12 09:35:00,271.36,271.83,271.35,271.63,12926.0,264.8359,265.2946,264.8262,265.0994,12926.0
2021-04-12 09:40:00,271.75,271.75,271.38,271.46,8423.0,265.2166,265.2166,264.8555,264.9335,8423.0
2021-04-12 09:45:00,271.37,271.43,270.77,270.78,8649.0,264.8457,264.9043,264.2601,264.2699,8649.0
2021-04-12 09:50:00,270.72,270.72,270.41,270.65,9481.0,264.2113,264.2113,263.9088,264.143,9481.0
2021-04-12 09:55:00,270.6,270.88,270.6,270.82,5143.0,264.0942,264.3675,264.0942,264.3089,5143.0
2021-04-12 10:00:00,270.96,271.24,270.96,271.23,6247.0,264.4456,264.7188,264.4456,264.7091,6247.0
2021-04-12 10:05:00,271.19,271.27,271.13,271.23,9232.0,264.67,264.7481,264.6115,264.7091,9232.0
2021-04-12 10:10:00,271.12,271.25,271.07,271.25,3451.0,264.6017,264.7286,264.5529,264.7286,3451.0
2021-04-12 10:15:00,271.23,271.52,271.19,271.47,2680.0,264.7091,264.9921,264.67,264.9433,2680.0
2021-04-12 10:20:00,271.53,271.63,271.47,271.53,7800.0,265.0019,265.0994,264.9433,265.0019,7800.0
2021-04-12 10:25:00,271.47,271.47,271.22,271.24,2585.0,264.9433,264.9433,264.6993,264.7188,2585.0
2021-04-12 10:30:00,271.19,271.19,271.0,271.09,8214.0,264.67,264.67,264.4846,264.5724,8214.0
2021-04-12 10:35:00,271.05,271.08,270.69,270.69,6032.0,264.5334,264.5627,264.182,264.182,6032.0
2021-04-12 10:40:00,270.84,270.89,270.5,270.65,3177.0,264.3284,264.3772,263.9966,264.143,3177.0
2021-04-12 10:45:00,270.73,271.12,270.69,271.08,5284.0,264.2211,264.6017,264.182,264.5627,5284.0
2021-04-12 10:50:00,271.16,271.21,271.09,271.21,5412.0,264.6407,264.6895,264.5724,264.6895,5412.0
2021-04-12 10:55:00,271.29,271.31,271.16,271.17,7676.0,264.7676,264.7871,264.6407,264.6505,7676.0
2021-04-12 11:00:00,271.19,271.4,271.19,271.4,9490.0,264.67,264.875,264.67,264.875,9490.0
2021-04-12 11:05:00,271.42,271.47,271.31,271.4,3522.0,264.8945,264.9433,264.7871,264.875,3522.0
2021-04-12 11:10:00,271.36,271.42,271.24,271.4,4616.0,264.8359,264.8945,264.7188,264.875,4616.0
2021-04-12 11:15:00,271.28,271.54,271.28,271.53,3325.0,264.7579,265.0116,264.7579,265.0019,3325.0
2021-04-12 11:20:00,271.58,271.59,271.35,271.35,2142.0,265.0506,265.0604,264.8262,264.8262,2142.0
2021-04-12 11:25:00,271.4,271.42,271.3,271.37,4791.0,264.875,264.8945,264.7774,264.8457,4791.0
2021-04-12 11:30:00,271.53,271.53,271.34,271.41,1089.0,265.0019,265.0019,264.8164,264.8847,1089.0
2021-04-12 11:35:00,271.3,271.3,271.1,271.11,3797.0,264.7774,264.7774,264.5822,264.5919,3797.0
2021-04-12 11:40:00,271.03,271.27,271.0,271.27,2209.0,264.5139,264.7481,264.4846,264.7481,2209.0
2021-04-12 11:45:00,271.09,271.17,271.05,271.05,2944.0,264.5724,264.6505,264.5334,264.5334,2944.0
2021-04-12 11:50:00,271.0,271.26,270.93,271.26,8109.0,264.4846,264.7383,264.4163,264.7383,8109.0
2021-04-12 11:55:00,271.32,271.4,271.24,271.4,2922.0,264.7969,264.875,264.7188,264.875,2922.0
2021-04-12 12:00:00,271.48,271.54,271.46,271.54,766.0,264.9531,265.0116,264.9335,265.0116,766.0
2021-04-12 12:05:00,271.55,271.57,271.45,271.46,2224.0,265.0214,265.0409,264.9238,264.9335,2224.0
2021-04-12 12:10:00,271.43,271.5,271.42,271.49,1102.0,264.9043,264.9726,264.8945,264.9628,1102.0
2021-04-12 12:15:00,271.44,271.48,271.3,271.35,3229.0,264.914,264.9531,264.7774,264.8262,3229.0
2021-04-12 12:20:00,271.37,271.58,271.37,271.58,4095.0,264.8457,265.0506,264.8457,265.0506,4095.0
2021-04-12 12:25:00,271.63,271.9,271.62,271.9,2771.0,265.0994,265.363,265.0897,265.363,2771.0
2021-04-12 12:30:00,271.96,272.24,271.9,272.23,6348.0,265.4215,265.6948,265.363,265.685,6348.0
2021-04-12 12:35:00,272.21,272.21,272.07,272.17,2887.0,265.6655,265.6655,265.5289,265.6265,2887.0
2021-04-12 12:40:00,272.15,272.21,272.15,272.18,2613.0,265.6069,265.6655,265.6069,265.6362,2613.0
2021-04-12 12:45:00,272.22,272.23,272.09,272.1,939.0,265.6753,265.685,265.5484,265.5581,939.0
2021-04-12 12:50:00,272.14,272.2,272.14,272.2,760.0,265.5972,265.6557,265.5972,265.6557,760.0
2021-04-12 12:55:00,272.23,272.33,272.23,272.29,4709.0,265.685,265.7826,265.685,265.7436,4709.0
2021-04-12 13:00:00,272.34,272.49,272.31,272.44,2295.0,265.7924,265.9388,265.7631,265.89,2295.0
2021-04-12 13:05:00,272.46,272.46,272.35,272.43,2918.0,265.9095,265.9095,265.8021,265.8802,2918.0
2021-04-12 13:10:00,272.4,272.47,272.29,272.35,3167.0,265.8509,265.9193,265.7436,265.8021,3167.0
2021-04-12 13:15:00,272.18,272.26,272.14,272.21,6252.0,265.6362,265.7143,265.5972,265.6655,6252.0
2021-04-12 13:20:00,272.24,272.26,272.11,272.12,1528.0,265.6948,265.7143,265.5679,265.5777,1528.0
2021-04-12 13:25:00,272.09,272.18,272.09,272.15,4246.0,265.5484,265.6362,265.5484,265.6069,4246.0
2021-04-12 13:30:00,272.15,272.17,271.99,272.0,3450.0,265.6069,265.6265,265.4508,265.4606,3450.0
2021-04-12 13:35:00,271.98,272.0,271.94,272.0,3450.0,265.441,265.4606,265.402,265.4606,3450.0
2021-04-12 13:40:00,271.94,271.97,271.74,271.74,2404.0,265.402,265.4313,265.2068,265.2068,2404.0
2021-04-12 13:45:00,271.91,272.08,271.86,272.08,7375.0,265.3727,265.5386,265.3239,265.5386,7375.0
2021-04-12 13:50:00,272.06,272.06,271.83,271.88,12670.0,265.5191,265.5191,265.2946,265.3434,12670.0
2021-04-12 13:55:00,271.91,271.91,271.63,271.63,3802.0,265.3727,265.3727,265.0994,265.0994,3802.0
2021-04-12 14:00:00,271.66,271.89,271.66,271.82,2917.0,265.1287,265.3532,265.1287,265.2849,2917.0
2021-04-12 14:05:00,271.84,272.07,271.77,272.0,5805.0,265.3044,265.5289,265.2361,265.4606,5805.0
2021-04-12 14:10:00,272.05,272.1,272.01,272.05,5560.0,265.5093,265.5581,265.4703,265.5093,5560.0
2021-04-12 14:15:00,272.07,272.08,271.96,271.99,2579.0,265.5289,265.5386,265.4215,265.4508,2579.0
2021-04-12 14:20:00,272.03,272.03,271.83,271.85,11156.0,265.4898,265.4898,265.2946,265.3142,11156.0
2021-04-12 14:25:00,271.84,272.0,271.77,271.98,3765.0,265.3044,265.4606,265.2361,265.441,3765.0
2021-04-12 14:30:00,271.97,271.98,271.86,271.87,6320.0,265.4313,265.441,265.3239,265.3337,6320.0
2021-04-12 14:35:00,271.87,271.96,271.87,271.87,5098.0,265.3337,265.4215,265.3337,265.3337,5098.0
2021-04-12 14:40:00,271.86,271.91,271.7,271.78,11054.0,265.3239,265.3727,265.1678,265.2458,11054.0
2021-04-12 14:45:00,271.76,271.81,271.7,271.77,11269.0,265.2263,265.2751,265.1678,265.2361,11269.0
2021-04-12 14:50:00,271.75,271.75,271.52,271.56,4193.0,265.2166,265.2166,264.9921,265.0311,4193.0
2021-04-12 14:55:00,271.59,271.67,271.57,271.67,6727.0,265.0604,265.1385,265.0409,265.1385,6727.0
2021-04-12 15:00:00,271.57,271.58,271.39,271.45,2764.0,265.0409,265.0506,264.8652,264.9238,2764.0
2021-04-12 15:05:00,271.54,271.71,271.53,271.69,19471.0,265.0116,265.1775,265.0019,265.158,19471.0
2021-04-12 15:10:00,271.71,271.75,271.53,271.57,8807.0,265.1775,265.2166,265.0019,265.0409,8807.0
2021-04-12 15:15:00,271.52,271.62,271.44,271.57,5892.0,264.9921,265.0897,264.914,265.0409,5892.0
2021-04-12 15:20:00,271.56,271.9,271.56,271.89,5747.0,265.0311,265.363,265.0311,265.3532,5747.0
2021-04-12 15:25:00,271.88,271.88,271.69,271.74,5525.0,265.3434,265.3434,265.158,265.2068,5525.0
2021-04-12 15:30:00,271.72,271.74,271.59,271.6,10732.0,265.1873,265.2068,265.0604,265.0702,10732.0
2021-04-12 15:35:00,271.61,271.94,271.6,271.92,6739.0,265.0799,265.402,265.0702,265.3825,6739.0
2021-04-12 15:40:00,272.0,272.21,271.99,272.2,4728.0,265.4606,265.6655,265.4508,265.6557,4728.0
2021-04-12 15:45:00,272.21,272.36,272.21,272.26,18714.0,265.6655,265.8119,265.6655,265.7143,18714.0
2021-04-12 15:50:00,272.25,272.46,272.25,272.25,3715.0,265.7045,265.9095,265.7045,265.7045,3715.0
2021-04-12 15:55:00,272.19,272.22,272.01,272.14,9693.0,265.646,265.6753,265.4703,265.5972,9693.0
2021-04-13 09:30:00,273.0,273.47,273.0,273.47,37063.0,266.4365,266.8952,266.4365,266.8952,37063.0
2021-04-13 09:35:00,273.59,274.14,273.59,274.1,9073.0,267.0123,267.5491,267.0123,267.5101,9073.0
2021-04-13 09:40:00,274.13,274.18,273.77,273.89,13567.0,267.5393,267.5881,267.188,267.3051,13567.0
2021-04-13 09:45:00,274.02,274.17,273.77,274.04,15174.0,267.432,267.5784,267.188,267.4515,15174.0
2021-04-13 09:50:00,274.04,274.3,273.97,274.28,6242.0,267.4515,267.7053,267.3832,267.6857,6242.0
2021-04-13 09:55:00,274.3,274.36,274.17,274.23,5322.0,267.7053,267.7638,267.5784,267.6369,5322.0
2021-04-13 10:00:00,274.39,274.41,274.1,274.15,16002.0,267.7931,267.8126,267.5101,267.5589,16002.0
2021-04-13 10:05:00,274.14,274.26,274.07,274.26,4584.0,267.5491,267.6662,267.4808,267.6662,4584.0
2021-04-13 10:10:00,274.23,274.35,274.23,274.31,5864.0,267.6369,267.7541,267.6369,267.715,5864.0
2021-04-13 10:15:00,274.39,274.43,274.06,274.06,3338.0,267.7931,267.8321,267.471,267.471,3338.0
2021-04-13 10:20:00,274.03,274.04,273.78,273.81,9962.0,267.4417,267.4515,267.1978,267.227,9962.0
2021-04-13 10:25:00,273.94,274.24,273.92,274.24,5507.0,267.3539,267.6467,267.3344,267.6467,5507.0
2021-04-13 10:30:00,274.24,274.44,274.24,274.36,3297.0,267.6467,267.8419,267.6467,267.7638,3297.0
2021-04-13 10:35:00,274.38,274.38,274.17,274.21,1362.0,267.7833,267.7833,267.5784,267.6174,1362.0
2021-04-13 10:40:00,274.23,274.41,274.21,274.38,6668.0,267.6369,267.8126,267.6174,267.7833,6668.0
2021-04-13 10:45:00,274.34,274.34,274.17,274.19,3009.0,267.7443,267.7443,267.5784,267.5979,3009.0
2021-04-13 10:50:00,274.14,274.15,273.86,273.87,5645.0,267.5491,267.5589,267.2758,267.2856,5645.0
2021-04-13 10:55:00,273.81,274.02,273.79,274.0,4881.0,267.227,267.432,267.2075,267.4125,4881.0
2021-04-13 11:00:00,274.02,274.13,273.94,273.95,2506.0,267.432,267.5393,267.3539,267.3637,2506.0
2021-04-13 11:05:00,273.96,274.12,273.96,274.12,1023.0,267.3734,267.5296,267.3734,267.5296,1023.0
2021-04-13 11:10:00,274.02,274.04,273.88,273.89,7242.0,267.432,267.4515,267.2954,267.3051,7242.0
2021-04-13 11:15:00,273.91,273.91,273.72,273.89,4477.0,267.3246,267.3246,267.1392,267.3051,4477.0
2021-04-13 11:20:00,273.78,273.81,273.63,273.79,9904.0,267.1978,267.227,267.0514,267.2075,9904.0
2021-04-13 11:25:00,273.85,273.85,273.75,273.85,2046.0,267.2661,267.2661,267.1685,267.2661,2046.0
2021-04-13 11:30:00,273.93,274.06,273.93,274.04,1255.0,267.3441,267.471,267.3441,267.4515,1255.0
2021-04-13 11:35:00,273.94,273.95,273.51,273.73,3093.0,267.3539,267.3637,266.9342,267.149,3093.0
2021-04-13 11:40:00,273.78,273.98,273.76,273.88,3476.0,267.1978,267.3929,267.1782,267.2954,3476.0
2021-04-13 11:45:00,273.87,273.9,273.67,273.71,6211.0,267.2856,267.3149,267.0904,267.1294,6211.0
2021-04-13 11:50:00,273.74,273.82,273.65,273.67,4185.0,267.1587,267.2368,267.0709,267.0904,4185.0
2021-04-13 11:55:00,273.69,273.89,273.68,273.89,2868.0,267.1099,267.3051,267.1002,267.3051,2868.0
2021-04-13 12:00:00,273.92,274.02,273.89,273.99,2828.0,267.3344,267.432,267.3051,267.4027,2828.0
2021-04-13 12:05:00,273.86,273.96,273.84,273.93,4195.0,267.2758,267.3734,267.2563,267.3441,4195.0
2021-04-13 12:10:00,273.96,274.14,273.94,274.07,4417.0,267.3734,267.5491,267.3539,267.4808,4417.0
2021-04-13 12:15:00,274.07,274.17,274.0,274.1,20924.0,267.4808,267.5784,267.4125,267.5101,20924.0
2021-04-13 12:20:00,274.11,274.24,274.11,274.19,5294.0,267.5198,267.6467,267.5198,267.5979,5294.0
2021-04-13 12:25:00,274.19,274.19,274.09,274.11,7170.0,267.5979,267.5979,267.5003,267.5198,7170.0
2021-04-13 12:30:00,274.09,274.22,274.09,274.13,2572.0,267.5003,267.6272,267.5003,267.5393,2572.0
2021-04-13 12:35:00,274.19,274.19,274.11,274.14,4092.0,267.5979,267.5979,267.5198,267.5491,4092.0
2021-04-13 12:40:00,274.15,274.15,273.96,274.11,19166.0,267.5589,267.5589,267.3734,267.5198,19166.0
2021-04-13 12:45:00,274.07,274.16,273.97,274.03,3967.0,267.4808,267.5686,267.3832,267.4417,3967.0
2021-04-13 12:50:00,274.11,274.11,273.93,273.99,3562.0,267.5198,267.5198,267.3441,267.4027,3562.0
2021-04-13 12:55:00,273.82,273.87,273.78,273.81,2543.0,267.2368,267.2856,267.1978,267.227,2543.0
2021-04-13 13:00:00,273.84,274.15,273.84,274.1,13885.0,267.2563,267.5589,267.2563,267.5101,13885.0
2021-04-13 13:05:00,274.13,274.15,274.05,274.13,12488.0,267.5393,267.5589,267.4613,267.5393,12488.0
2021-04-13 13:10:00,274.19,274.26,274.16,274.26,2380.0,267.5979,267.6662,267.5686,267.6662,2380.0
2021-04-13 13:15:00,274.22,274.39,274.22,274.39,11283.0,267.6272,267.7931,267.6272,267.7931,11283.0
2021-04-13 13:20:00,274.37,274.38,274.29,274.38,2884.0,267.7736,267.7833,267.6955,267.7833,2884.0
2021-04-13 13:25:00,274.36,274.44,274.35,274.37,3615.0,267.7638,267.8419,267.7541,267.7736,3615.0
2021-04-13 13:30:00,274.39,274.42,274.31,274.41,5533.0,267.7931,267.8224,267.715,267.8126,5533.0
2021-04-13 13:35:00,274.41,274.53,274.38,274.48,8160.0,267.8126,267.9297,267.7833,267.8809,8160.0
2021-04-13 13:40:00,274.5,274.65,274.5,274.6,9634.0,267.9004,268.0468,267.9004,267.998,9634.0
2021-04-13 13:45:00,274.6,274.6,274.53,274.55,10459.0,267.998,267.998,267.9297,267.9492,10459.0
2021-04-13 13:50:00,274.54,274.56,274.44,274.51,4642.0,267.9395,267.959,267.8419,267.9102,4642.0
2021-04-13 13:55:00,274.51,274.56,274.43,274.44,2601.0,267.9102,267.959,267.8321,267.8419,2601.0
2021-04-13 14:00:00,274.44,274.53,274.4,274.44,8195.0,267.8419,267.9297,267.8028,267.8419,8195.0
2021-04-13 14:05:00,274.43,274.48,274.31,274.31,8987.0,267.8321,267.8809,267.715,267.715,8987.0
2021-04-13 14:10:00,274.39,274.56,274.37,274.55,4400.0,267.7931,267.959,267.7736,267.9492,4400.0
2021-04-13 14:15:00,274.56,274.63,274.46,274.61,6762.0,267.959,268.0273,267.8614,268.0078,6762.0
2021-04-13 14:20:00,274.63,274.68,274.57,274.68,7016.0,268.0273,268.0761,267.9688,268.0761,7016.0
2021-04-13 14:25:00,274.66,274.7,274.56,274.68,23781.0,268.0566,268.0956,267.959,268.0761,23781.0
2021-04-13 14:30:00,274.68,274.87,274.68,274.87,3451.0,268.0761,268.2615,268.0761,268.2615,3451.0
2021-04-13 14:35:00,274.86,274.94,274.75,274.76,10253.0,268.2518,268.3299,268.1444,268.1542,10253.0
2021-04-13 14:40:00,274.77,274.85,274.76,274.82,11519.0,268.164,268.242,268.1542,268.2128,11519.0
2021-04-13 14:45:00,274.85,274.96,274.82,274.96,7311.0,268.242,268.3494,268.2128,268.3494,7311.0
2021-04-13 14:50:00,274.96,274.99,274.84,274.95,14933.0,268.3494,268.3787,268.2323,268.3396,14933.0
2021-04-13 14:55:00,274.99,275.14,274.99,275.09,12264.0,268.3787,268.5251,268.3787,268.4763,12264.0
2021-04-13 15:00:00,275.06,275.21,275.06,275.08,17649.0,268.447,268.5934,268.447,268.4665,17649.0
2021-04-13 15:05:00,275.09,275.23,275.04,275.23,4259.0,268.4763,268.6129,268.4275,268.6129,4259.0
2021-04-13 15:10:00,275.22,275.36,275.22,275.24,5165.0,268.6031,268.7398,268.6031,268.6227,5165.0
2021-04-13 15:15:00,275.28,275.33,275.24,275.31,24735.0,268.6617,268.7105,268.6227,268.691,24735.0
2021-04-13 15:20:00,275.31,275.34,275.22,275.28,16387.0,268.691,268.7202,268.6031,268.6617,16387.0
2021-04-13 15:25:00,275.32,275.38,275.3,275.34,4018.0,268.7007,268.7593,268.6812,268.7202,4018.0
2021-04-13 15:30:00,275.37,275.37,275.11,275.14,12774.0,268.7495,268.7495,268.4958,268.5251,12774.0
2021-04-13 15:35:00,275.16,275.18,274.96,274.96,14457.0,268.5446,268.5641,268.3494,268.3494,14457.0
2021-04-13 15:40:00,275.02,275.07,274.93,275.04,9547.0,268.4079,268.4567,268.3201,268.4275,9547.0
2021-04-13 15:45:00,275.0,275.11,274.99,275.0,18341.0,268.3884,268.4958,268.3787,268.3884,18341.0
2021-04-13 15:50:00,275.03,275.03,274.8,274.98,6716.0,268.4177,268.4177,268.1932,268.3689,6716.0
2021-04-13 15:55:00,275.0,275.05,274.87,274.98,23878.0,268.3884,268.4372,268.2615,268.3689,23878.0
2021-04-14 09:30:00,275.23,275.25,274.62,274.99,38184.0,268.6129,268.6324,268.0176,268.3787,38184.0
2021-04-14 09:35:00,274.94,275.13,274.92,275.04,8420.0,268.3299,268.5153,268.3103,268.4275,8420.0
2021-04-14 09:40:00,275.01,275.35,274.88,275.32,17092.0,268.3982,268.73,268.2713,268.7007,17092.0
2021-04-14 09:45:00,275.36,275.39,275.2,275.26,6617.0,268.7398,268.769,268.5836,268.6422,6617.0
2021-04-14 09:50:00,275.18,275.32,275.05,275.09,4185.0,268.5641,268.7007,268.4372,268.4763,4185.0
2021-04-14 09:55:00,275.25,275.46,275.15,275.44,9235.0,268.6324,268.8374,268.5348,268.8178,9235.0
2021-04-14 10:00:00,275.44,275.44,274.93,275.09,5902.0,268.8178,268.8178,268.3201,268.4763,5902.0
2021-04-14 10:05:00,275.05,275.17,274.95,275.15,3454.0,268.4372,268.5543,268.3396,268.5348,3454.0
2021-04-14 10:10:00,275.17,275.21,274.96,274.96,5103.0,268.5543,268.5934,268.3494,268.3494,5103.0
2021-04-14 10:15:00,274.96,275.03,274.72,274.93,50720.0,268.3494,268.4177,268.1152,268.3201,50720.0
2021-04-14 10:20:00,274.98,275.0,274.64,274.66,8205.0,268.3689,268.3884,268.0371,268.0566,8205.0
2021-04-14 10:25:00,274.66,274.66,274.22,274.29,12634.0,268.0566,268.0566,267.6272,267.6955,12634.0
2021-04-14 10:30:00,274.34,274.9,274.33,274.73,11121.0,267.7443,268.2908,267.7345,268.1249,11121.0
2021-04-14 10:35:00,274.64,274.75,274.4,274.4,7199.0,268.0371,268.1444,267.8028,267.8028,7199.0
2021-04-14 10:40:00,274.24,274.5,274.14,274.29,8241.0,267.6467,267.9004,267.5491,267.6955,8241.0
2021-04-14 10:45:00,274.39,274.77,274.39,274.74,2204.0,267.7931,268.164,267.7931,268.1347,2204.0
2021-04-14 10:50:00,274.73,274.77,274.4,274.44,4687.0,268.1249,268.164,267.8028,267.8419,4687.0
2021-04-14 10:55:00,274.51,274.56,274.26,274.26,2148.0,267.9102,267.959,267.6662,267.6662,2148.0
2021-04-14 11:00:00,274.29,274.35,273.94,273.95,5912.0,267.6955,267.7541,267.3539,267.3637,5912.0
2021-04-14 11:05:00,273.97,274.15,273.96,274.08,7854.0,267.3832,267.5589,267.3734,267.4905,7854.0
2021-04-14 11:10:00,273.97,273.97,273.81,273.85,3745.0,267.3832,267.3832,267.227,267.2661,3745.0
2021-04-14 11:15:00,273.8,273.85,273.53,273.54,8974.0,267.2173,267.2661,266.9538,266.9635,8974.0
2021-04-14 11:20:00,273.51,273.61,273.1,273.18,8526.0,266.9342,267.0318,266.5341,266.6122,8526.0
2021-04-14 11:25:00,273.1,273.38,273.01,273.35,7001.0,266.5341,266.8074,266.4463,266.7781,7001.0
2021-04-14 11:30:00,273.41,273.46,273.23,273.33,4694.0,266.8367,266.8854,266.661,266.7586,4694.0
2021-04-14 11:35:00,273.27,273.6,273.27,273.54,2550.0,266.7,267.0221,266.7,266.9635,2550.0
2021-04-14 11:40:00,273.56,273.66,273.52,273.65,2366.0,266.983,267.0806,266.944,267.0709,2366.0
2021-04-14 11:45:00,273.7,273.8,273.67,273.69,6743.0,267.1197,267.2173,267.0904,267.1099,6743.0
2021-04-14 11:50:00,273.69,273.82,273.68,273.79,4788.0,267.1099,267.2368,267.1002,267.2075,4788.0
2021-04-14 11:55:00,273.7,273.89,273.68,273.89,2167.0,267.1197,267.3051,267.1002,267.3051,2167.0
2021-04-14 12:00:00,273.93,273.93,273.59,273.6,4138.0,267.3441,267.3441,267.0123,267.0221,4138.0
2021-04-14 12:05:00,273.37,273.84,273.37,273.8,4121.0,266.7976,267.2563,266.7976,267.2173,4121.0
2021-04-14 12:10:00,273.75,273.78,273.64,273.64,3317.0,267.1685,267.1978,267.0611,267.0611,3317.0
2021-04-14 12:15:00,273.66,273.73,273.62,273.63,2054.0,267.0806,267.149,267.0416,267.0514,2054.0
2021-04-14 12:20:00,273.92,273.99,273.89,273.92,5035.0,267.3344,267.4027,267.3051,267.3344,5035.0
2021-04-14 12:25:00,273.85,273.97,273.64,273.73,2556.0,267.2661,267.3832,267.0611,267.149,2556.0
2021-04-14 12:30:00,273.71,273.87,273.71,273.86,2716.0,267.1294,267.2856,267.1294,267.2758,2716.0
2021-04-14 12:35:00,273.87,274.04,273.87,274.03,3547.0,267.2856,267.4515,267.2856,267.4417,3547.0
2021-04-14 12:40:00,274.07,274.16,274.07,274.11,4200.0,267.4808,267.5686,267.4808,267.5198,4200.0
2021-04-14 12:45:00,274.11,274.13,274.0,274.12,3067.0,267.5198,267.5393,267.4125,267.5296,3067.0
2021-04-14 12:50:00,274.18,274.22,274.15,274.16,3698.0,267.5881,267.6272,267.5589,267.5686,3698.0
2021-04-14 12:55:00,274.14,274.19,274.11,274.14,2924.0,267.5491,267.5979,267.5198,267.5491,2924.0
2021-04-14 13:00:00,274.13,274.13,273.93,273.94,2435.0,267.5393,267.5393,267.3441,267.3539,2435.0
2021-04-14 13:05:00,273.85,274.04,273.83,273.99,2220.0,267.2661,267.4515,267.2466,267.4027,2220.0
2021-04-14 13:10:00,273.96,274.07,273.95,274.0,2629.0,267.3734,267.4808,267.3637,267.4125,2629.0
2021-04-14 13:15:00,274.01,274.08,273.95,274.04,5253.0,267.4222,267.4905,267.3637,267.4515,5253.0
2021-04-14 13:20:00,274.0,274.11,273.96,274.06,3827.0,267.4125,267.5198,267.3734,267.471,3827.0
2021-04-14 13:25:00,274.04,274.04,273.91,273.93,6549.0,267.4515,267.4515,267.3246,267.3441,6549.0
2021-04-14 13:30:00,273.87,273.87,273.62,273.62,2745.0,267.2856,267.2856,267.0416,267.0416,2745.0
2021-04-14 13:35:00,273.5,273.62,273.46,273.57,2648.0,266.9245,267.0416,266.8854,266.9928,2648.0
2021-04-14 13:40:00,273.69,273.7,273.55,273.6,35445.0,267.1099,267.1197,266.9733,267.0221,35445.0
2021-04-14 13:45:00,273.63,273.72,273.62,273.62,4232.0,267.0514,267.1392,267.0416,267.0416,4232.0
2021-04-14 13:50:00,273.65,273.65,273.47,273.53,1544.0,267.0709,267.0709,266.8952,266.9538,1544.0
2021-04-14 13:55:00,273.56,273.56,272.61,272.74,11663.0,266.983,266.983,266.0559,266.1828,11663.0
2021-04-14 14:00:00,272.81,272.82,272.42,272.66,8651.0,266.2511,266.2608,265.8705,266.1047,8651.0
2021-04-14 14:05:00,272.64,272.64,271.96,272.07,15191.0,266.0852,266.0852,265.4215,265.5289,15191.0
2021-04-14 14:10:00,272.04,272.58,272.04,272.58,11559.0,265.4996,266.0266,265.4996,266.0266,11559.0
2021-04-14 14:15:00,272.6,272.75,272.45,272.62,8857.0,266.0461,266.1925,265.8997,266.0656,8857.0
2021-04-14 14:20:00,272.71,273.03,272.68,273.01,18314.0,266.1535,266.4658,266.1242,266.4463,18314.0
2021-04-14 14:25:00,273.05,273.21,273.0,273.04,4789.0,266.4853,266.6415,266.4365,266.4755,4789.0
2021-04-14 14:30:00,273.17,273.19,272.86,272.87,5867.0,266.6024,266.6219,266.2999,266.3096,5867.0
2021-04-14 14:35:00,272.84,273.03,272.8,272.85,9104.0,266.2804,266.4658,266.2413,266.2901,9104.0
2021-04-14 14:40:00,272.83,273.12,272.83,272.97,35993.0,266.2706,266.5536,266.2706,266.4072,35993.0
2021-04-14 14:45:00,273.0,273.0,272.67,272.68,2921.0,266.4365,266.4365,266.1144,266.1242,2921.0
2021-04-14 14:50:00,272.56,272.56,272.21,272.27,2817.0,266.0071,266.0071,265.6655,265.7241,2817.0
2021-04-14 14:55:00,272.16,272.39,272.1,272.12,4850.0,265.6167,265.8412,265.5581,265.5777,4850.0
2021-04-14 15:00:00,272.05,272.29,271.77,272.27,10306.0,265.5093,265.7436,265.2361,265.7241,10306.0
2021-04-14 15:05:00,272.19,272.28,271.75,271.75,18522.0,265.646,265.7338,265.2166,265.2166,18522.0
2021-04-14 15:10:00,271.87,272.26,271.76,272.26,5969.0,265.3337,265.7143,265.2263,265.7143,5969.0
2021-04-14 15:15:00,272.26,272.54,272.26,272.42,11736.0,265.7143,265.9876,265.7143,265.8705,11736.0
2021-04-14 15:20:00,272.4,272.51,272.19,272.51,4133.0,265.8509,265.9583,265.646,265.9583,4133.0
2021-04-14 15:25:00,272.57,272.69,272.53,272.6,4472.0,266.0168,266.134,265.9778,266.0461,4472.0
2021-04-14 15:30:00,272.63,272.7,272.42,272.55,4608.0,266.0754,266.1437,265.8705,265.9973,4608.0
2021-04-14 15:35:00,272.47,272.51,272.08,272.19,7721.0,265.9193,265.9583,265.5386,265.646,7721.0
2021-04-14 15:40:00,272.12,272.15,271.8,272.02,6002.0,265.5777,265.6069,265.2654,265.4801,6002.0
2021-04-14 15:45:00,272.13,272.13,271.75,271.75,8072.0,265.5874,265.5874,265.2166,265.2166,8072.0
2021-04-14 15:50:00,271.9,272.16,271.81,271.82,22041.0,265.363,265.6167,265.2751,265.2849,22041.0
2021-04-14 15:55:00,271.8,272.14,271.69,272.12,48975.0,265.2654,265.5972,265.158,265.5777,48975.0
2021-04-15 09:30:00,274.45,275.07,274.35,274.91,52444.0,267.8516,268.4567,267.7541,268.3006,52444.0
2021-04-15 09:35:00,274.91,275.15,274.87,275.15,12821.0,268.3006,268.5348,268.2615,268.5348,12821.0
2021-04-15 09:40:00,275.26,275.4,275.06,275.08,8970.0,268.6422,268.7788,268.447,268.4665,8970.0
2021-04-15 09:45:00,275.1,275.25,275.04,275.19,14032.0,268.486,268.6324,268.4275,268.5739,14032.0
2021-04-15 09:50:00,275.24,275.41,275.24,275.32,6012.0,268.6227,268.7886,268.6227,268.7007,6012.0
2021-04-15 09:55:00,275.37,275.38,274.97,275.12,10503.0,268.7495,268.7593,268.3591,268.5055,10503.0
2021-04-15 10:00:00,275.08,275.1,274.78,274.99,4873.0,268.4665,268.486,268.1737,268.3787,4873.0
2021-04-15 10:05:00,275.08,275.08,274.71,274.95,16176.0,268.4665,268.4665,268.1054,268.3396,16176.0
2021-04-15 10:10:00,274.93,275.3,274.92,275.3,2869.0,268.3201,268.6812,268.3103,268.6812,2869.0
2021-04-15 10:15:00,275.5,275.57,275.29,275.39,10575.0,268.8764,268.9447,268.6715,268.769,10575.0
2021-04-15 10:20:00,275.49,275.59,275.35,275.43,12095.0,268.8666,268.9642,268.73,268.8081,12095.0
2021-04-15 10:25:00,275.41,275.66,275.41,275.66,4225.0,268.7886,269.0326,268.7886,269.0326,4225.0
2021-04-15 10:30:00,275.72,276.01,275.71,275.9,10195.0,269.0911,269.3741,269.0814,269.2668,10195.0
2021-04-15 10:35:00,275.94,275.94,275.81,275.81,6459.0,269.3058,269.3058,269.1789,269.1789,6459.0
2021-04-15 10:40:00,275.93,275.98,275.67,275.84,6714.0,269.2961,269.3449,269.0423,269.2082,6714.0
2021-04-15 10:45:00,275.88,275.88,275.65,275.7,5668.0,269.2473,269.2473,269.0228,269.0716,5668.0
2021-04-15 10:50:00,275.74,275.74,275.5,275.68,8422.0,269.1106,269.1106,268.8764,269.0521,8422.0
2021-04-15 10:55:00,275.8,275.85,275.64,275.73,5345.0,269.1692,269.218,269.013,269.1009,5345.0
2021-04-15 11:00:00,275.81,276.15,275.77,276.15,8667.0,269.1789,269.5108,269.1399,269.5108,8667.0
2021-04-15 11:05:00,276.11,276.2,276.08,276.15,7513.0,269.4717,269.5596,269.4425,269.5108,7513.0
2021-04-15 11:10:00,276.07,276.13,275.99,276.01,188390.0,269.4327,269.4913,269.3546,269.3741,188390.0
2021-04-15 11:15:00,276.01,276.03,275.83,275.86,39210.0,269.3741,269.3937,269.1985,269.2277,39210.0
2021-04-15 11:20:00,275.82,275.92,275.71,275.71,6603.0,269.1887,269.2863,269.0814,269.0814,6603.0
2021-04-15 11:25:00,275.73,275.78,275.46,275.49,19117.0,269.1009,269.1497,268.8374,268.8666,19117.0
2021-04-15 11:30:00,275.51,275.58,275.43,275.43,8485.0,268.8862,268.9545,268.8081,268.8081,8485.0
2021-04-15 11:35:00,275.54,275.56,275.49,275.53,1634.0,268.9154,268.935,268.8666,268.9057,1634.0
2021-04-15 11:40:00,275.49,275.5,275.36,275.42,3628.0,268.8666,268.8764,268.7398,268.7983,3628.0
2021-04-15 11:45:00,275.48,275.62,275.47,275.58,4730.0,268.8569,268.9935,268.8471,268.9545,4730.0
2021-04-15 11:50:00,275.62,275.63,275.51,275.53,5142.0,268.9935,269.0033,268.8862,268.9057,5142.0
2021-04-15 11:55:00,275.52,275.55,275.31,275.31,3291.0,268.8959,268.9252,268.691,268.691,3291.0
2021-04-15 12:00:00,275.44,275.44,275.18,275.2,652.0,268.8178,268.8178,268.5641,268.5836,652.0
2021-04-15 12:05:00,275.18,275.44,275.18,275.44,1990.0,268.5641,268.8178,268.5641,268.8178,1990.0
2021-04-15 12:10:00,275.49,275.53,275.39,275.48,1928.0,268.8666,268.9057,268.769,268.8569,1928.0
2021-04-15 12:15:00,275.51,275.6,275.42,275.47,2244.0,268.8862,268.974,268.7983,268.8471,2244.0
2021-04-15 12:20:00,275.5,275.79,275.45,275.79,5488.0,268.8764,269.1594,268.8276,269.1594,5488.0
2021-04-15 12:25:00,275.79,275.79,275.7,275.71,3550.0,269.1594,269.1594,269.0716,269.0814,3550.0
2021-04-15 12:30:00,275.76,275.94,275.75,275.91,3875.0,269.1302,269.3058,269.1204,269.2765,3875.0
2021-04-15 12:35:00,275.99,276.09,275.95,276.05,6574.0,269.3546,269.4522,269.3156,269.4132,6574.0
2021-04-15 12:40:00,276.08,276.2,276.03,276.17,14174.0,269.4425,269.5596,269.3937,269.5303,14174.0
2021-04-15 12:45:00,276.16,276.17,276.04,276.05,17591.0,269.5205,269.5303,269.4034,269.4132,17591.0
2021-04-15 12:50:00,276.09,276.2,276.09,276.2,5126.0,269.4522,269.5596,269.4522,269.5596,5126.0
2021-04-15 12:55:00,276.17,276.3,276.17,276.25,3033.0,269.5303,269.6572,269.5303,269.6084,3033.0
2021-04-15 13:00:00,276.32,276.33,276.09,276.11,2758.0,269.6767,269.6864,269.4522,269.4717,2758.0
2021-04-15 13:05:00,276.16,276.16,275.78,275.79,2761.0,269.5205,269.5205,269.1497,269.1594,2761.0
2021-04-15 13:10:00,275.78,275.88,275.73,275.87,3033.0,269.1497,269.2473,269.1009,269.2375,3033.0
2021-04-15 13:15:00,275.78,276.0,275.78,275.97,22168.0,269.1497,269.3644,269.1497,269.3351,22168.0
2021-04-15 13:20:00,276.01,276.07,275.88,276.07,2365.0,269.3741,269.4327,269.2473,269.4327,2365.0
2021-04-15 13:25:00,276.12,276.17,276.08,276.12,7196.0,269.4815,269.5303,269.4425,269.4815,7196.0
2021-04-15 13:30:00,276.24,276.35,276.19,276.23,5005.0,269.5986,269.706,269.5498,269.5889,5005.0
2021-04-15 13:35:00,276.24,276.3,276.2,276.25,11142.0,269.5986,269.6572,269.5596,269.6084,11142.0
2021-04-15 13:40:00,276.21,276.4,276.21,276.35,2153.0,269.5693,269.7548,269.5693,269.706,2153.0
2021-04-15 13:45:00,276.36,276.36,276.25,276.27,5698.0,269.7157,269.7157,269.6084,269.6279,5698.0
2021-04-15 13:50:00,276.31,276.32,276.14,276.21,8479.0,269.6669,269.6767,269.501,269.5693,8479.0
2021-04-15 13:55:00,276.24,276.31,276.16,276.27,1852.0,269.5986,269.6669,269.5205,269.6279,1852.0
2021-04-15 14:00:00,276.23,276.3,276.19,276.26,2579.0,269.5889,269.6572,269.5498,269.6181,2579.0
2021-04-15 14:05:00,276.4,276.4,276.16,276.21,6164.0,269.7548,269.7548,269.5205,269.5693,6164.0
2021-04-15 14:10:00,276.18,276.23,276.1,276.1,6089.0,269.5401,269.5889,269.462,269.462,6089.0
2021-04-15 14:15:00,276.13,276.35,276.12,276.24,5270.0,269.4913,269.706,269.4815,269.5986,5270.0
2021-04-15 14:20:00,276.23,276.31,276.17,276.21,3903.0,269.5889,269.6669,269.5303,269.5693,3903.0
2021-04-15 14:25:00,276.24,276.36,276.24,276.35,5778.0,269.5986,269.7157,269.5986,269.706,5778.0
2021-04-15 14:30:00,276.27,276.28,276.14,276.24,6788.0,269.6279,269.6377,269.501,269.5986,6788.0
2021-04-15 14:35:00,276.23,276.33,276.22,276.31,6166.0,269.5889,269.6864,269.5791,269.6669,6166.0
2021-04-15 14:40:00,276.22,276.24,276.1,276.12,4579.0,269.5791,269.5986,269.462,269.4815,4579.0
2021-04-15 14:45:00,276.13,276.17,275.91,275.94,4632.0,269.4913,269.5303,269.2765,269.3058,4632.0
2021-04-15 14:50:00,276.05,276.12,276.0,276.0,5378.0,269.4132,269.4815,269.3644,269.3644,5378.0
2021-04-15 14:55:00,275.97,276.07,275.91,276.02,5170.0,269.3351,269.4327,269.2765,269.3839,5170.0
2021-04-15 15:00:00,276.03,276.11,275.97,276.11,6603.0,269.3937,269.4717,269.3351,269.4717,6603.0
2021-04-15 15:05:00,276.17,276.17,275.91,275.96,5138.0,269.5303,269.5303,269.2765,269.3253,5138.0
2021-04-15 15:10:00,275.9,275.91,275.65,275.79,11880.0,269.2668,269.2765,269.0228,269.1594,11880.0
2021-04-15 15:15:00,275.79,275.94,275.76,275.89,15013.0,269.1594,269.3058,269.1302,269.257,15013.0
2021-04-15 15:20:00,275.84,275.89,275.77,275.78,3301.0,269.2082,269.257,269.1399,269.1497,3301.0
2021-04-15 15:25:00,275.82,275.84,275.67,275.68,4522.0,269.1887,269.2082,269.0423,269.0521,4522.0
2021-04-15 15:30:00,275.74,275.91,275.73,275.86,2154.0,269.1106,269.2765,269.1009,269.2277,2154.0
2021-04-15 15:35:00,276.04,276.19,276.0,276.17,6137.0,269.4034,269.5498,269.3644,269.5303,6137.0
2021-04-15 15:40:00,276.13,276.19,275.97,276.15,7923.0,269.4913,269.5498,269.3351,269.5108,7923.0
2021-04-15 15:45:00,276.3,276.54,276.24,276.43,20265.0,269.6572,269.8914,269.5986,269.784,20265.0
2021-04-15 15:50:00,276.35,276.56,276.34,276.41,8635.0,269.706,269.9109,269.6962,269.7645,8635.0
2021-04-15 15:55:00,276.42,276.42,276.21,276.35,6234.0,269.7743,269.7743,269.5693,269.706,6234.0
2021-04-16 09:30:00,277.0,277.0,275.57,275.7,54782.0,270.3403,270.3403,268.9447,269.0716,54782.0
2021-04-16 09:35:00,275.65,276.02,275.65,275.8,23181.0,269.0228,269.3839,269.0228,269.1692,23181.0
2021-04-16 09:40:00,275.82,276.02,275.78,275.88,8238.0,269.1887,269.3839,269.1497,269.2473,8238.0
2021-04-16 09:45:00,275.78,275.94,275.49,275.93,6872.0,269.1497,269.3058,268.8666,269.2961,6872.0
2021-04-16 09:50:00,275.99,275.99,275.45,275.46,7152.0,269.3546,269.3546,268.8276,268.8374,7152.0
2021-04-16 09:55:00,275.4,275.43,275.19,275.3,4816.0,268.7788,268.8081,268.5739,268.6812,4816.0
2021-04-16 10:00:00,275.32,275.67,275.12,275.67,15815.0,268.7007,269.0423,268.5055,269.0423,15815.0
2021-04-16 10:05:00,275.67,276.1,275.59,276.09,61378.0,269.0423,269.462,268.9642,269.4522,61378.0
2021-04-16 10:10:00,276.06,276.14,275.98,276.0,8637.0,269.4229,269.501,269.3449,269.3644,8637.0
2021-04-16 10:15:00,276.04,276.18,275.93,276.18,6878.0,269.4034,269.5401,269.2961,269.5401,6878.0
2021-04-16 10:20:00,276.37,276.37,276.19,276.19,10022.0,269.7255,269.7255,269.5498,269.5498,10022.0
2021-04-16 10:25:00,276.15,276.3,275.89,275.89,6960.0,269.5108,269.6572,269.257,269.257,6960.0
2021-04-16 10:30:00,275.98,276.03,275.68,275.7,6660.0,269.3449,269.3937,269.0521,269.0716,6660.0
2021-04-16 10:35:00,275.71,275.8,275.65,275.68,1758.0,269.0814,269.1692,269.0228,269.0521,1758.0
2021-04-16 10:40:00,275.76,275.89,275.64,275.87,2573.0,269.1302,269.257,269.013,269.2375,2573.0
2021-04-16 10:45:00,275.76,276.2,275.76,276.2,10309.0,269.1302,269.5596,269.1302,269.5596,10309.0
2021-04-16 10:50:00,276.16,276.17,276.05,276.12,10264.0,269.5205,269.5303,269.4132,269.4815,10264.0
2021-04-16 10:55:00,276.17,276.19,276.05,276.09,12255.0,269.5303,269.5498,269.4132,269.4522,12255.0
2021-04-16 11:00:00,276.07,276.07,275.68,275.69,6196.0,269.4327,269.4327,269.0521,269.0618,6196.0
2021-04-16 11:05:00,275.91,276.24,275.9,276.1,14048.0,269.2765,269.5986,269.2668,269.462,14048.0
2021-04-16 11:10:00,276.12,276.16,275.96,275.96,2455.0,269.4815,269.5205,269.3253,269.3253,2455.0
2021-04-16 11:15:00,275.83,276.16,275.82,276.05,3198.0,269.1985,269.5205,269.1887,269.4132,3198.0
2021-04-16 11:20:00,276.04,276.11,275.97,276.03,4388.0,269.4034,269.4717,269.3351,269.3937,4388.0
2021-04-16 11:25:00,276.02,276.05,275.67,275.7,2364.0,269.3839,269.4132,269.0423,269.0716,2364.0
2021-04-16 11:30:00,275.77,275.85,275.75,275.79,4562.0,269.1399,269.218,269.1204,269.1594,4562.0
2021-04-16 11:35:00,275.73,275.92,275.73,275.9,2524.0,269.1009,269.2863,269.1009,269.2668,2524.0
2021-04-16 11:40:00,275.86,275.86,275.65,275.79,19538.0,269.2277,269.2277,269.0228,269.1594,19538.0
2021-04-16 11:45:00,275.76,275.86,275.74,275.82,5500.0,269.1302,269.2277,269.1106,269.1887,5500.0
2021-04-16 11:50:00,275.79,275.87,275.73,275.85,10035.0,269.1594,269.2375,269.1009,269.218,10035.0
2021-04-16 11:55:00,275.88,275.93,275.82,275.93,5177.0,269.2473,269.2961,269.1887,269.2961,5177.0
2021-04-16 12:00:00,275.95,276.13,275.94,275.97,3546.0,269.3156,269.4913,269.3058,269.3351,3546.0
2021-04-16 12:05:00,275.95,276.16,275.85,276.14,4475.0,269.3156,269.5205,269.218,269.501,4475.0
2021-04-16 12:10:00,276.13,276.17,276.03,276.16,18206.0,269.4913,269.5303,269.3937,269.5205,18206.0
2021-04-16 12:15:00,276.17,276.26,276.15,276.24,2964.0,269.5303,269.6181,269.5108,269.5986,2964.0
2021-04-16 12:20:00,276.17,276.41,276.17,276.4,4297.0,269.5303,269.7645,269.5303,269.7548,4297.0
2021-04-16 12:25:00,276.4,276.4,276.29,276.31,4067.0,269.7548,269.7548,269.6474,269.6669,4067.0
2021-04-16 12:30:00,276.33,276.41,276.22,276.27,7450.0,269.6864,269.7645,269.5791,269.6279,7450.0
2021-04-16 12:35:00,276.28,276.31,276.22,276.28,2934.0,269.6377,269.6669,269.5791,269.6377,2934.0
2021-04-16 12:40:00,276.29,276.3,276.21,276.28,5218.0,269.6474,269.6572,269.5693,269.6377,5218.0
2021-04-16 12:45:00,276.36,276.36,276.29,276.29,1487.0,269.7157,269.7157,269.6474,269.6474,1487.0
2021-04-16 12:50:00,276.28,276.28,276.03,276.08,4802.0,269.6377,269.6377,269.3937,269.4425,4802.0
2021-04-16 12:55:00,276.12,276.16,276.08,276.15,9759.0,269.4815,269.5205,269.4425,269.5108,9759.0
2021-04-16 13:00:00,276.14,276.2,276.09,276.16,15320.0,269.501,269.5596,269.4522,269.5205,15320.0
2021-04-16 13:05:00,276.18,276.25,276.11,276.14,4361.0,269.5401,269.6084,269.4717,269.501,4361.0
2021-04-16 13:10:00,276.15,276.15,275.94,275.94,11846.0,269.5108,269.5108,269.3058,269.3058,11846.0
2021-04-16 13:15:00,275.97,276.06,275.97,276.06,2226.0,269.3351,269.4229,269.3351,269.4229,2226.0
2021-04-16 13:20:00,276.05,276.07,275.92,275.92,8229.0,269.4132,269.4327,269.2863,269.2863,8229.0
2021-04-16 13:25:00,275.88,275.98,275.88,275.91,1570.0,269.2473,269.3449,269.2473,269.2765,1570.0
2021-04-16 13:30:00,275.93,275.94,275.86,275.88,5806.0,269.2961,269.3058,269.2277,269.2473,5806.0
2021-04-16 13:35:00,275.87,275.96,275.84,275.94,7284.0,269.2375,269.3253,269.2082,269.3058,7284.0
2021-04-16 13:40:00,275.96,275.98,275.88,275.96,5888.0,269.3253,269.3449,269.2473,269.3253,5888.0
2021-04-16 13:45:00,276.0,276.08,275.91,275.91,3192.0,269.3644,269.4425,269.2765,269.2765,3192.0
2021-04-16 13:50:00,275.91,275.94,275.8,275.82,7416.0,269.2765,269.3058,269.1692,269.1887,7416.0
2021-04-16 13:55:00,275.8,275.82,275.73,275.73,3755.0,269.1692,269.1887,269.1009,269.1009,3755.0
2021-04-16 14:00:00,275.7,276.05,275.69,276.04,9861.0,269.0716,269.4132,269.0618,269.4034,9861.0
2021-04-16 14:05:00,276.11,276.18,276.08,276.13,4392.0,269.4717,269.5401,269.4425,269.4913,4392.0
2021-04-16 14:10:00,276.14,276.26,276.11,276.14,7758.0,269.501,269.6181,269.4717,269.501,7758.0
2021-04-16 14:15:00,276.16,276.21,276.06,276.06,3971.0,269.5205,269.5693,269.4229,269.4229,3971.0
2021-04-16 14:20:00,276.06,276.2,276.0,276.17,16288.0,269.4229,269.5596,269.3644,269.5303,16288.0
2021-04-16 14:25:00,276.16,276.23,276.14,276.14,3182.0,269.5205,269.5889,269.501,269.501,3182.0
2021-04-16 14:30:00,276.22,276.33,276.22,276.26,31384.0,269.5791,269.6864,269.5791,269.6181,31384.0
2021-04-16 14:35:00,276.27,276.27,276.21,276.27,3270.0,269.6279,269.6279,269.5693,269.6279,3270.0
2021-04-16 14:40:00,276.28,276.35,276.25,276.31,5322.0,269.6377,269.706,269.6084,269.6669,5322.0
2021-04-16 14:45:00,276.22,276.36,276.22,276.32,2209.0,269.5791,269.7157,269.5791,269.6767,2209.0
2021-04-16 14:50:00,276.35,276.4,276.3,276.34,26584.0,269.706,269.7548,269.6572,269.6962,26584.0
2021-04-16 14:55:00,276.38,276.42,276.33,276.41,2898.0,269.7352,269.7743,269.6864,269.7645,2898.0
2021-04-16 15:00:00,276.47,276.52,276.33,276.33,15897.0,269.8231,269.8719,269.6864,269.6864,15897.0
2021-04-16 15:05:00,276.33,276.35,276.28,276.3,2808.0,269.6864,269.706,269.6377,269.6572,2808.0
2021-04-16 15:10:00,276.31,276.38,276.23,276.38,3495.0,269.6669,269.7352,269.5889,269.7352,3495.0
2021-04-16 15:15:00,276.37,276.46,276.33,276.4,13700.0,269.7255,269.8133,269.6864,269.7548,13700.0
2021-04-16 15:20:00,276.42,276.47,276.35,276.46,4936.0,269.7743,269.8231,269.706,269.8133,4936.0
2021-04-16 15:25:00,276.46,276.5,276.38,276.41,4546.0,269.8133,269.8524,269.7352,269.7645,4546.0
2021-04-16 15:30:00,276.46,276.46,276.38,276.43,3379.0,269.8133,269.8133,269.7352,269.784,3379.0
2021-04-16 15:35:00,276.4,276.62,276.39,276.62,9839.0,269.7548,269.9695,269.745,269.9695,9839.0
2021-04-16 15:40:00,276.66,276.68,276.49,276.56,13222.0,270.0085,270.028,269.8426,269.9109,13222.0
2021-04-16 15:45:00,276.5,276.53,276.37,276.44,12877.0,269.8524,269.8816,269.7255,269.7938,12877.0
2021-04-16 15:50:00,276.59,276.74,276.4,276.49,5908.0,269.9402,270.0866,269.7548,269.8426,5908.0
2021-04-16 15:55:00,276.53,276.53,276.35,276.44,11365.0,269.8816,269.8816,269.706,269.7938,11365.0
2021-04-19 09:30:00,275.42,276.09,275.13,276.06,48617.0,268.7983,269.4522,268.5153,269.4229,48617.0
2021-04-19 09:35:00,276.08,276.24,276.0,276.0,5570.0,269.4425,269.5986,269.3644,269.3644,5570.0
2021-04-19 09:40:00,276.0,276.15,275.95,276.11,10285.0,269.3644,269.5108,269.3156,269.4717,10285.0
2021-04-19 09:45:00,276.16,276.17,275.75,275.83,6620.0,269.5205,269.5303,269.1204,269.1985,6620.0
2021-04-19 09:50:00,275.85,276.04,275.8,276.0,6240.0,269.218,269.4034,269.1692,269.3644,6240.0
2021-04-19 09:55:00,275.97,276.0,275.85,276.0,3565.0,269.3351,269.3644,269.218,269.3644,3565.0
2021-04-19 10:00:00,276.04,276.06,275.17,275.21,4921.0,269.4034,269.4229,268.5543,268.5934,4921.0
2021-04-19 10:05:00,275.2,275.25,274.5,274.63,8193.0,268.5836,268.6324,267.9004,268.0273,8193.0
2021-04-19 10:10:00,274.66,274.75,274.37,274.62,12150.0,268.0566,268.1444,267.7736,268.0176,12150.0
2021-04-19 10:15:00,274.55,274.68,274.28,274.68,4171.0,267.9492,268.0761,267.6857,268.0761,4171.0
2021-04-19 10:20:00,274.86,274.86,274.63,274.81,6379.0,268.2518,268.2518,268.0273,268.203,6379.0
2021-04-19 10:25:00,274.88,274.93,274.7,274.75,2629.0,268.2713,268.3201,268.0956,268.1444,2629.0
2021-04-19 10:30:00,274.76,274.85,274.75,274.8,3013.0,268.1542,268.242,268.1444,268.1932,3013.0
2021-04-19 10:35:00,274.86,274.87,274.64,274.69,8217.0,268.2518,268.2615,268.0371,268.0859,8217.0
2021-04-19 10:40:00,274.81,274.81,274.22,274.22,13096.0,268.203,268.203,267.6272,267.6272,13096.0
2021-04-19 10:45:00,274.25,274.25,273.54,273.73,5322.0,267.6565,267.6565,266.9635,267.149,5322.0
2021-04-19 10:50:00,273.73,274.46,273.73,274.42,10584.0,267.149,267.8614,267.149,267.8224,10584.0
2021-04-19 10:55:00,274.37,274.64,274.37,274.62,2611.0,267.7736,268.0371,267.7736,268.0176,2611.0
2021-04-19 11:00:00,274.67,274.68,274.46,274.47,3766.0,268.0664,268.0761,267.8614,267.8712,3766.0
2021-04-19 11:05:00,274.41,274.83,274.28,274.78,17017.0,267.8126,268.2225,267.6857,268.1737,17017.0
2021-04-19 11:10:00,274.75,274.75,274.47,274.67,17111.0,268.1444,268.1444,267.8712,268.0664,17111.0
2021-04-19 11:15:00,274.97,275.0,274.74,274.9,2878.0,268.3591,268.3884,268.1347,268.2908,2878.0
2021-04-19 11:20:00,274.92,274.97,274.44,274.44,4071.0,268.3103,268.3591,267.8419,267.8419,4071.0
2021-04-19 11:25:00,274.43,274.78,274.42,274.61,1774.0,267.8321,268.1737,267.8224,268.0078,1774.0
2021-04-19 11:30:00,274.25,274.25,274.02,274.1,1784.0,267.6565,267.6565,267.432,267.5101,1784.0
2021-04-19 11:35:00,274.06,274.1,273.98,274.03,3905.0,267.471,267.5101,267.3929,267.4417,3905.0
2021-04-19 11:40:00,274.15,274.33,273.69,273.74,7034.0,267.5589,267.7345,267.1099,267.1587,7034.0
2021-04-19 11:45:00,273.62,273.94,273.55,273.83,1838.0,267.0416,267.3539,266.9733,267.2466,1838.0
2021-04-19 11:50:00,273.9,274.25,273.88,274.2,3376.0,267.3149,267.6565,267.2954,267.6077,3376.0
2021-04-19 11:55:00,274.19,274.19,273.75,273.83,2226.0,267.5979,267.5979,267.1685,267.2466,2226.0
2021-04-19 12:00:00,273.86,273.87,273.34,273.37,4982.0,267.2758,267.2856,266.7683,266.7976,4982.0
2021-04-19 12:05:00,273.3,273.68,273.22,273.68,7115.0,266.7293,267.1002,266.6512,267.1002,7115.0
2021-04-19 12:10:00,273.85,273.89,273.66,273.68,6996.0,267.2661,267.3051,267.0806,267.1002,6996.0
2021-04-19 12:15:00,273.75,274.01,273.71,273.96,4544.0,267.1685,267.4222,267.1294,267.3734,4544.0
2021-04-19 12:20:00,273.99,274.15,273.88,273.89,4442.0,267.4027,267.5589,267.2954,267.3051,4442.0
2021-04-19 12:25:00,273.84,273.85,273.25,273.41,9017.0,267.2563,267.2661,266.6805,266.8367,9017.0
2021-04-19 12:30:00,273.39,273.39,273.13,273.19,3851.0,266.8171,266.8171,266.5634,266.6219,3851.0
2021-04-19 12:35:00,273.2,273.29,273.14,273.16,2304.0,266.6317,266.7195,266.5731,266.5927,2304.0
2021-04-19 12:40:00,273.13,273.13,272.89,273.01,8667.0,266.5634,266.5634,266.3292,266.4463,8667.0
2021-04-19 12:45:00,273.02,273.19,272.81,273.15,3367.0,266.456,266.6219,266.2511,266.5829,3367.0
2021-04-19 12:50:00,273.09,273.31,273.04,273.11,3294.0,266.5243,266.7391,266.4755,266.5439,3294.0
2021-04-19 12:55:00,273.06,273.29,273.05,273.26,2242.0,266.4951,266.7195,266.4853,266.6903,2242.0
2021-04-19 13:00:00,273.19,273.55,273.19,273.53,4586.0,266.6219,266.9733,266.6219,266.9538,4586.0
2021-04-19 13:05:00,273.6,273.6,273.43,273.46,2135.0,267.0221,267.0221,266.8562,266.8854,2135.0
2021-04-19 13:10:00,273.45,273.88,273.45,273.86,2344.0,266.8757,267.2954,266.8757,267.2758,2344.0
2021-04-19 13:15:00,273.9,274.01,273.83,273.87,5614.0,267.3149,267.4222,267.2466,267.2856,5614.0
2021-04-19 13:20:00,273.91,273.91,273.73,273.78,1942.0,267.3246,267.3246,267.149,267.1978,1942.0
2021-04-19 13:25:00,273.8,273.8,273.6,273.61,4992.0,267.2173,267.2173,267.0221,267.0318,4992.0
2021-04-19 13:30:00,273.67,273.82,273.58,273.82,4398.0,267.0904,267.2368,267.0026,267.2368,4398.0
2021-04-19 13:35:00,273.87,274.13,273.84,274.1,3444.0,267.2856,267.5393,267.2563,267.5101,3444.0
2021-04-19 13:40:00,274.11,274.11,273.91,273.92,1943.0,267.5198,267.5198,267.3246,267.3344,1943.0
2021-04-19 13:45:00,273.9,273.98,273.81,273.97,9799.0,267.3149,267.3929,267.227,267.3832,9799.0
2021-04-19 13:50:00,273.98,273.98,273.68,273.8,4525.0,267.3929,267.3929,267.1002,267.2173,4525.0
2021-04-19 13:55:00,273.78,273.91,273.71,273.8,1981.0,267.1978,267.3246,267.1294,267.2173,1981.0
2021-04-19 14:00:00,273.78,273.97,273.74,273.8,4622.0,267.1978,267.3832,267.1587,267.2173,4622.0
2021-04-19 14:05:00,273.8,273.97,273.51,273.55,5081.0,267.2173,267.3832,266.9342,266.9733,5081.0
2021-04-19 14:10:00,273.76,273.78,273.69,273.69,2608.0,267.1782,267.1978,267.1099,267.1099,2608.0
2021-04-19 14:15:00,273.79,273.96,273.75,273.85,2393.0,267.2075,267.3734,267.1685,267.2661,2393.0
2021-04-19 14:20:00,273.95,274.14,273.78,274.08,4760.0,267.3637,267.5491,267.1978,267.4905,4760.0
2021-04-19 14:25:00,274.06,274.1,274.0,274.04,15770.0,267.471,267.5101,267.4125,267.4515,15770.0
2021-04-19 14:30:00,274.01,274.07,273.85,273.87,12615.0,267.4222,267.4808,267.2661,267.2856,12615.0
2021-04-19 14:35:00,273.85,273.87,273.39,273.43,104079.0,267.2661,267.2856,266.8171,266.8562,104079.0
2021-04-19 14:40:00,273.46,273.81,273.45,273.64,10867.0,266.8854,267.227,266.8757,267.0611,10867.0
2021-04-19 14:45:00,273.66,273.94,273.61,273.85,26308.0,267.0806,267.3539,267.0318,267.2661,26308.0
2021-04-19 14:50:00,273.8,273.9,273.72,273.8,11420.0,267.2173,267.3149,267.1392,267.2173,11420.0
2021-04-19 14:55:00,273.9,274.02,273.9,273.94,4192.0,267.3149,267.432,267.3149,267.3539,4192.0
2021-04-19 15:00:00,273.92,273.97,273.75,273.78,2385.0,267.3344,267.3832,267.1685,267.1978,2385.0
2021-04-19 15:05:00,273.99,273.99,273.77,273.78,12349.0,267.4027,267.4027,267.188,267.1978,12349.0
2021-04-19 15:10:00,273.78,273.82,273.6,273.61,3909.0,267.1978,267.2368,267.0221,267.0318,3909.0
2021-04-19 15:15:00,273.61,273.77,273.5,273.54,5119.0,267.0318,267.188,266.9245,266.9635,5119.0
2021-04-19 15:20:00,273.55,273.69,273.45,273.61,6407.0,266.9733,267.1099,266.8757,267.0318,6407.0
2021-04-19 15:25:00,273.62,273.62,273.49,273.54,2109.0,267.0416,267.0416,266.9147,266.9635,2109.0
2021-04-19 15:30:00,273.56,273.7,273.4,273.54,9041.0,266.983,267.1197,266.8269,266.9635,9041.0
2021-04-19 15:35:00,273.58,273.66,273.58,273.58,6106.0,267.0026,267.0806,267.0026,267.0026,6106.0
2021-04-19 15:40:00,273.63,273.9,273.63,273.83,7321.0,267.0514,267.3149,267.0514,267.2466,7321.0
2021-04-19 15:45:00,273.91,273.91,273.55,273.55,5020.0,267.3246,267.3246,266.9733,266.9733,5020.0
2021-04-19 15:50:00,273.49,273.75,273.49,273.73,12203.0,266.9147,267.1685,266.9147,267.149,12203.0
2021-04-19 15:55:00,273.65,274.28,273.64,274.28,12178.0,267.0709,267.6857,267.0611,267.6857,12178.0
2021-04-20 09:30:00,273.77,274.16,273.52,273.61,36323.0,267.188,267.5686,266.944,267.0318,36323.0
2021-04-20 09:35:00,273.47,274.35,273.38,274.12,6772.0,266.8952,267.7541,266.8074,267.5296,6772.0
2021-04-20 09:40:00,274.04,274.33,273.75,274.33,22032.0,267.4515,267.7345,267.1685,267.7345,22032.0
2021-04-20 09:45:00,274.3,274.67,274.3,274.55,18577.0,267.7053,268.0664,267.7053,267.9492,18577.0
2021-04-20 09:50:00,274.65,274.78,274.27,274.73,6526.0,268.0468,268.1737,267.676,268.1249,6526.0
2021-04-20 09:55:00,274.72,274.73,274.49,274.49,4384.0,268.1152,268.1249,267.8907,267.8907,4384.0
2021-04-20 10:00:00,274.57,274.64,273.94,273.94,4231.0,267.9688,268.0371,267.3539,267.3539,4231.0
2021-04-20 10:05:00,273.98,274.22,273.98,274.11,6267.0,267.3929,267.6272,267.3929,267.5198,6267.0
2021-04-20 10:10:00,273.94,274.15,273.76,273.79,13697.0,267.3539,267.5589,267.1782,267.2075,13697.0
2021-04-20 10:15:00,273.74,274.24,273.74,274.14,2713.0,267.1587,267.6467,267.1587,267.5491,2713.0
2021-04-20 10:20:00,273.98,274.03,273.85,273.88,7566.0,267.3929,267.4417,267.2661,267.2954,7566.0
2021-04-20 10:25:00,273.99,274.08,273.72,274.01,9844.0,267.4027,267.4905,267.1392,267.4222,9844.0
2021-04-20 10:30:00,273.83,273.83,273.41,273.45,6685.0,267.2466,267.2466,266.8367,266.8757,6685.0
2021-04-20 10:35:00,273.49,273.58,273.41,273.58,5639.0,266.9147,267.0026,266.8367,267.0026,5639.0
2021-04-20 10:40:00,273.47,273.47,272.79,272.84,4453.0,266.8952,266.8952,266.2316,266.2804,4453.0
2021-04-20 10:45:00,272.88,272.94,272.62,272.78,11438.0,266.3194,266.378,266.0656,266.2218,11438.0
2021-04-20 10:50:00,272.64,272.73,272.09,272.21,9237.0,266.0852,266.173,265.5484,265.6655,9237.0
2021-04-20 10:55:00,272.28,272.59,272.28,272.46,8753.0,265.7338,266.0364,265.7338,265.9095,8753.0
2021-04-20 11:00:00,272.34,272.54,272.19,272.46,3804.0,265.7924,265.9876,265.646,265.9095,3804.0
2021-04-20 11:05:00,272.41,272.6,272.37,272.56,13901.0,265.8607,266.0461,265.8217,266.0071,13901.0
2021-04-20 11:10:00,272.56,272.57,272.27,272.27,10994.0,266.0071,266.0168,265.7241,265.7241,10994.0
2021-04-20 11:15:00,272.13,272.3,271.48,271.48,8856.0,265.5874,265.7533,264.9531,264.9531,8856.0
2021-04-20 11:20:00,271.48,271.58,271.11,271.2,6254.0,264.9531,265.0506,264.5919,264.6798,6254.0
2021-04-20 11:25:00,271.21,271.54,271.21,271.37,9393.0,264.6895,265.0116,264.6895,264.8457,9393.0
2021-04-20 11:30:00,271.34,271.38,271.15,271.17,2719.0,264.8164,264.8555,264.631,264.6505,2719.0
2021-04-20 11:35:00,271.13,271.13,270.72,270.99,10657.0,264.6115,264.6115,264.2113,264.4748,10657.0
2021-04-20 11:40:00,271.13,271.35,271.12,271.25,5322.0,264.6115,264.8262,264.6017,264.7286,5322.0
2021-04-20 11:45:00,271.28,271.6,271.23,271.59,3627.0,264.7579,265.0702,264.7091,265.0604,3627.0
2021-04-20 11:50:00,271.59,271.69,271.36,271.62,4065.0,265.0604,265.158,264.8359,265.0897,4065.0
2021-04-20 11:55:00,271.66,271.76,271.49,271.49,2553.0,265.1287,265.2263,264.9628,264.9628,2553.0
2021-04-20 12:00:00,271.58,271.67,271.41,271.62,3675.0,265.0506,265.1385,264.8847,265.0897,3675.0
2021-04-20 12:05:00,271.7,271.81,271.65,271.78,4310.0,265.1678,265.2751,265.119,265.2458,4310.0
2021-04-20 12:10:00,271.76,272.07,271.74,272.07,1910.0,265.2263,265.5289,265.2068,265.5289,1910.0
2021-04-20 12:15:00,272.09,272.17,272.02,272.15,2777.0,265.5484,265.6265,265.4801,265.6069,2777.0
2021-04-20 12:20:00,272.18,272.27,272.17,272.21,4544.0,265.6362,265.7241,265.6265,265.6655,4544.0
2021-04-20 12:25:00,272.21,272.22,272.13,272.14,2500.0,265.6655,265.6753,265.5874,265.5972,2500.0
2021-04-20 12:30:00,272.0,272.06,271.85,271.85,5048.0,265.4606,265.5191,265.3142,265.3142,5048.0
2021-04-20 12:35:00,271.83,272.03,271.83,271.93,2718.0,265.2946,265.4898,265.2946,265.3922,2718.0
2021-04-20 12:40:00,271.91,271.91,271.61,271.61,2132.0,265.3727,265.3727,265.0799,265.0799,2132.0
2021-04-20 12:45:00,271.59,271.64,271.52,271.55,3462.0,265.0604,265.1092,264.9921,265.0214,3462.0
2021-04-20 12:50:00,271.51,271.83,271.48,271.52,9825.0,264.9823,265.2946,264.9531,264.9921,9825.0
2021-04-20 12:55:00,271.55,271.88,271.55,271.84,6005.0,265.0214,265.3434,265.0214,265.3044,6005.0
2021-04-20 13:00:00,271.75,271.95,271.59,271.86,5431.0,265.2166,265.4118,265.0604,265.3239,5431.0
2021-04-20 13:05:00,271.8,271.81,271.64,271.68,3865.0,265.2654,265.2751,265.1092,265.1482,3865.0
2021-04-20 13:10:00,271.67,271.72,271.57,271.71,6123.0,265.1385,265.1873,265.0409,265.1775,6123.0
2021-04-20 13:15:00,271.7,271.85,271.6,271.81,3388.0,265.1678,265.3142,265.0702,265.2751,3388.0
2021-04-20 13:20:00,271.87,271.88,271.32,271.33,7188.0,265.3337,265.3434,264.7969,264.8067,7188.0
2021-04-20 13:25:00,271.28,271.3,271.25,271.29,16009.0,264.7579,264.7774,264.7286,264.7676,16009.0
2021-04-20 13:30:00,271.35,271.51,271.28,271.38,4016.0,264.8262,264.9823,264.7579,264.8555,4016.0
2021-04-20 13:35:00,271.46,271.64,271.46,271.62,11608.0,264.9335,265.1092,264.9335,265.0897,11608.0
2021-04-20 13:40:00,271.62,271.7,271.54,271.63,3596.0,265.0897,265.1678,265.0116,265.0994,3596.0
2021-04-20 13:45:00,271.61,271.91,271.61,271.83,3393.0,265.0799,265.3727,265.0799,265.2946,3393.0
2021-04-20 13:50:00,271.85,271.95,271.73,271.9,5766.0,265.3142,265.4118,265.197,265.363,5766.0
2021-04-20 13:55:00,271.91,272.12,271.88,272.11,5030.0,265.3727,265.5777,265.3434,265.5679,5030.0
2021-04-20 14:00:00,272.11,272.11,272.0,272.07,3210.0,265.5679,265.5679,265.4606,265.5289,3210.0
2021-04-20 14:05:00,272.16,272.16,271.94,272.11,3181.0,265.6167,265.6167,265.402,265.5679,3181.0
2021-04-20 14:10:00,272.1,272.13,271.95,272.13,14255.0,265.5581,265.5874,265.4118,265.5874,14255.0
2021-04-20 14:15:00,272.01,272.04,271.85,271.87,3928.0,265.4703,265.4996,265.3142,265.3337,3928.0
2021-04-20 14:20:00,271.88,271.99,271.87,271.97,3182.0,265.3434,265.4508,265.3337,265.4313,3182.0
2021-04-20 14:25:00,271.9,271.9,271.62,271.65,6845.0,265.363,265.363,265.0897,265.119,6845.0
2021-04-20 14:30:00,271.56,271.62,271.34,271.34,3097.0,265.0311,265.0897,264.8164,264.8164,3097.0
2021-04-20 14:35:00,271.24,271.31,271.18,271.27,3597.0,264.7188,264.7871,264.6603,264.7481,3597.0
2021-04-20 14:40:00,271.29,271.48,271.28,271.48,4377.0,264.7676,264.9531,264.7579,264.9531,4377.0
2021-04-20 14:45:00,271.38,271.5,271.34,271.47,21172.0,264.8555,264.9726,264.8164,264.9433,21172.0
2021-04-20 14:50:00,271.54,271.64,271.4,271.4,11606.0,265.0116,265.1092,264.875,264.875,11606.0
2021-04-20 14:55:00,271.36,271.36,270.97,271.13,13901.0,264.8359,264.8359,264.4553,264.6115,13901.0
2021-04-20 15:00:00,271.14,271.6,271.14,271.56,5960.0,264.6212,265.0702,264.6212,265.0311,5960.0
2021-04-20 15:05:00,271.57,271.77,271.57,271.75,4000.0,265.0409,265.2361,265.0409,265.2166,4000.0
2021-04-20 15:10:00,271.78,271.87,271.67,271.87,4891.0,265.2458,265.3337,265.1385,265.3337,4891.0
2021-04-20 15:15:00,271.9,272.0,271.7,271.74,12039.0,265.363,265.4606,265.1678,265.2068,12039.0
2021-04-20 15:20:00,271.78,271.97,271.77,271.97,5527.0,265.2458,265.4313,265.2361,265.4313,5527.0
2021-04-20 15:25:00,271.9,271.94,271.77,271.93,7612.0,265.363,265.402,265.2361,265.3922,7612.0
2021-04-20 15:30:00,271.92,272.11,271.83,272.1,7166.0,265.3825,265.5679,265.2946,265.5581,7166.0
2021-04-20 15:35:00,272.08,272.1,271.92,272.04,17310.0,265.5386,265.5581,265.3825,265.4996,17310.0
2021-04-20 15:40:00,272.07,272.44,272.07,272.39,44474.0,265.5289,265.89,265.5289,265.8412,44474.0
2021-04-20 15:45:00,272.39,272.47,272.28,272.35,12036.0,265.8412,265.9193,265.7338,265.8021,12036.0
2021-04-20 15:50:00,272.34,272.37,272.18,272.21,9280.0,265.7924,265.8217,265.6362,265.6655,9280.0
2021-04-20 15:55:00,272.26,272.31,272.05,272.09,27426.0,265.7143,265.7631,265.5093,265.5484,27426.0
2021-04-21 09:30:00,271.49,271.85,271.28,271.28,23537.0,264.9628,265.3142,264.7579,264.7579,23537.0
2021-04-21 09:35:00,271.31,271.39,270.99,271.0,2657.0,264.7871,264.8652,264.4748,264.4846,2657.0
2021-04-21 09:40:00,270.87,271.4,270.87,271.24,11603.0,264.3577,264.875,264.3577,264.7188,11603.0
2021-04-21 09:45:00,271.36,272.13,271.35,272.11,7402.0,264.8359,265.5874,264.8262,265.5679,7402.0
2021-04-21 09:50:00,272.11,272.29,272.11,272.29,5121.0,265.5679,265.7436,265.5679,265.7436,5121.0
2021-04-21 09:55:00,272.32,272.75,272.2,272.75,7029.0,265.7729,266.1925,265.6557,266.1925,7029.0
2021-04-21 10:00:00,272.65,272.69,272.43,272.56,9138.0,266.0949,266.134,265.8802,266.0071,9138.0
2021-04-21 10:05:00,272.38,272.43,272.17,272.34,9500.0,265.8314,265.8802,265.6265,265.7924,9500.0
2021-04-21 10:10:00,272.38,272.55,272.23,272.34,5875.0,265.8314,265.9973,265.685,265.7924,5875.0
2021-04-21 10:15:00,272.45,272.45,272.27,272.3,5500.0,265.8997,265.8997,265.7241,265.7533,5500.0
2021-04-21 10:20:00,272.21,272.67,272.06,272.67,6991.0,265.6655,266.1144,265.5191,266.1144,6991.0
2021-04-21 10:25:00,272.67,273.1,272.67,273.05,12177.0,266.1144,266.5341,266.1144,266.4853,12177.0
2021-04-21 10:30:00,272.99,273.02,272.56,272.66,7926.0,266.4267,266.456,266.0071,266.1047,7926.0
2021-04-21 10:35:00,272.68,272.88,272.57,272.57,2329.0,266.1242,266.3194,266.0168,266.0168,2329.0
2021-04-21 10:40:00,272.66,272.7,272.44,272.63,2403.0,266.1047,266.1437,265.89,266.0754,2403.0
2021-04-21 10:45:00,272.79,272.82,272.63,272.78,6362.0,266.2316,266.2608,266.0754,266.2218,6362.0
2021-04-21 10:50:00,272.66,272.67,272.46,272.53,2088.0,266.1047,266.1144,265.9095,265.9778,2088.0
2021-04-21 10:55:00,272.43,272.56,272.32,272.49,2783.0,265.8802,266.0071,265.7729,265.9388,2783.0
2021-04-21 11:00:00,272.65,272.89,272.65,272.78,16285.0,266.0949,266.3292,266.0949,266.2218,16285.0
2021-04-21 11:05:00,272.76,272.99,272.69,272.82,4499.0,266.2023,266.4267,266.134,266.2608,4499.0
2021-04-21 11:10:00,272.84,273.32,272.84,273.32,1474.0,266.2804,266.7488,266.2804,266.7488,1474.0
2021-04-21 11:15:00,273.28,273.48,273.28,273.46,3585.0,266.7098,266.905,266.7098,266.8854,3585.0
2021-04-21 11:20:00,273.46,273.59,273.46,273.48,15153.0,266.8854,267.0123,266.8854,266.905,15153.0
2021-04-21 11:25:00,273.49,273.59,273.48,273.48,5074.0,266.9147,267.0123,266.905,266.905,5074.0
2021-04-21 11:30:00,273.65,273.86,273.65,273.86,1293.0,267.0709,267.2758,267.0709,267.2758,1293.0
2021-04-21 11:35:00,273.79,273.8,273.55,273.64,2635.0,267.2075,267.2173,266.9733,267.0611,2635.0
2021-04-21 11:40:00,273.63,273.72,273.61,273.72,3364.0,267.0514,267.1392,267.0318,267.1392,3364.0
2021-04-21 11:45:00,273.68,273.78,273.63,273.69,6407.0,267.1002,267.1978,267.0514,267.1099,6407.0
2021-04-21 11:50:00,273.64,273.78,273.63,273.78,1575.0,267.0611,267.1978,267.0514,267.1978,1575.0
2021-04-21 11:55:00,273.83,274.01,273.83,273.96,6291.0,267.2466,267.4222,267.2466,267.3734,6291.0
2021-04-21 12:00:00,273.96,273.96,273.87,273.87,1110.0,267.3734,267.3734,267.2856,267.2856,1110.0
2021-04-21 12:05:00,273.83,273.87,273.78,273.87,834.0,267.2466,267.2856,267.1978,267.2856,834.0
2021-04-21 12:10:00,273.79,273.79,273.65,273.72,3097.0,267.2075,267.2075,267.0709,267.1392,3097.0
2021-04-21 12:15:00,273.67,273.81,273.65,273.78,2253.0,267.0904,267.227,267.0709,267.1978,2253.0
2021-04-21 12:20:00,273.8,273.8,273.71,273.75,8468.0,267.2173,267.2173,267.1294,267.1685,8468.0
2021-04-21 12:25:00,273.71,273.74,273.56,273.56,1681.0,267.1294,267.1587,266.983,266.983,1681.0
2021-04-21 12:30:00,273.6,273.63,273.46,273.47,2340.0,267.0221,267.0514,266.8854,266.8952,2340.0
2021-04-21 12:35:00,273.44,273.53,273.4,273.5,6770.0,266.8659,266.9538,266.8269,266.9245,6770.0
2021-04-21 12:40:00,273.5,273.62,273.45,273.48,1512.0,266.9245,267.0416,266.8757,266.905,1512.0
2021-04-21 12:45:00,273.49,273.49,273.34,273.34,2904.0,266.9147,266.9147,266.7683,266.7683,2904.0
2021-04-21 12:50:00,273.38,273.47,273.37,273.38,2383.0,266.8074,266.8952,266.7976,266.8074,2383.0
2021-04-21 12:55:00,273.38,273.38,273.15,273.16,6893.0,266.8074,266.8074,266.5829,266.5927,6893.0
2021-04-21 13:00:00,273.24,273.34,273.23,273.34,4493.0,266.6707,266.7683,266.661,266.7683,4493.0
2021-04-21 13:05:00,273.34,273.52,273.26,273.52,5048.0,266.7683,266.944,266.6903,266.944,5048.0
2021-04-21 13:10:00,273.53,273.58,273.5,273.54,6746.0,266.9538,267.0026,266.9245,266.9635,6746.0
2021-04-21 13:15:00,273.48,273.65,273.47,273.65,4483.0,266.905,267.0709,266.8952,267.0709,4483.0
2021-04-21 13:20:00,273.63,273.7,273.59,273.7,3296.0,267.0514,267.1197,267.0123,267.1197,3296.0
2021-04-21 13:25:00,273.64,273.65,273.48,273.53,6114.0,267.0611,267.0709,266.905,266.9538,6114.0
2021-04-21 13:30:00,273.48,273.63,273.48,273.59,3837.0,266.905,267.0514,266.905,267.0123,3837.0
2021-04-21 13:35:00,273.54,273.6,273.54,273.57,2215.0,266.9635,267.0221,266.9635,266.9928,2215.0
2021-04-21 13:40:00,273.53,273.54,273.45,273.51,3961.0,266.9538,266.9635,266.8757,266.9342,3961.0
2021-04-21 13:45:00,273.48,273.48,273.37,273.4,1159.0,266.905,266.905,266.7976,266.8269,1159.0
2021-04-21 13:50:00,273.4,273.48,273.37,273.4,3048.0,266.8269,266.905,266.7976,266.8269,3048.0
2021-04-21 13:55:00,273.4,273.5,273.39,273.49,1751.0,266.8269,266.9245,266.8171,266.9147,1751.0
2021-04-21 14:00:00,273.52,273.65,273.52,273.57,6881.0,266.944,267.0709,266.944,266.9928,6881.0
2021-04-21 14:05:00,273.53,273.68,273.52,273.68,5949.0,266.9538,267.1002,266.944,267.1002,5949.0
2021-04-21 14:10:00,273.63,273.67,273.59,273.59,9119.0,267.0514,267.0904,267.0123,267.0123,9119.0
2021-04-21 14:15:00,273.65,273.69,273.51,273.51,1804.0,267.0709,267.1099,266.9342,266.9342,1804.0
2021-04-21 14:20:00,273.53,273.53,273.28,273.28,4626.0,266.9538,266.9538,266.7098,266.7098,4626.0
2021-04-21 14:25:00,273.29,273.49,273.29,273.47,4046.0,266.7195,266.9147,266.7195,266.8952,4046.0
2021-04-21 14:30:00,273.45,273.58,273.45,273.55,4238.0,266.8757,267.0026,266.8757,266.9733,4238.0
2021-04-21 14:35:00,273.54,273.58,273.49,273.5,4425.0,266.9635,267.0026,266.9147,266.9245,4425.0
2021-04-21 14:40:00,273.45,273.55,273.3,273.34,10242.0,266.8757,266.9733,266.7293,266.7683,10242.0
2021-04-21 14:45:00,273.34,273.4,273.26,273.34,9121.0,266.7683,266.8269,266.6903,266.7683,9121.0
2021-04-21 14:50:00,273.36,273.42,273.27,273.42,14319.0,266.7879,266.8464,266.7,266.8464,14319.0
2021-04-21 14:55:00,273.4,273.41,273.31,273.39,8458.0,266.8269,266.8367,266.7391,266.8171,8458.0
2021-04-21 15:00:00,273.34,273.41,273.29,273.31,4709.0,266.7683,266.8367,266.7195,266.7391,4709.0
2021-04-21 15:05:00,273.34,273.39,273.25,273.3,1759.0,266.7683,266.8171,266.6805,266.7293,1759.0
2021-04-21 15:10:00,273.28,273.51,273.26,273.48,5788.0,266.7098,266.9342,266.6903,266.905,5788.0
2021-04-21 15:15:00,273.47,273.59,273.4,273.59,12873.0,266.8952,267.0123,266.8269,267.0123,12873.0
2021-04-21 15:20:00,273.61,273.61,273.51,273.56,8169.0,267.0318,267.0318,266.9342,266.983,8169.0
2021-04-21 15:25:00,273.61,273.64,273.6,273.62,4449.0,267.0318,267.0611,267.0221,267.0416,4449.0
2021-04-21 15:30:00,273.63,274.07,273.63,274.03,14652.0,267.0514,267.4808,267.0514,267.4417,14652.0
2021-04-21 15:35:00,274.02,274.12,273.98,273.98,5157.0,267.432,267.5296,267.3929,267.3929,5157.0
2021-04-21 15:40:00,274.01,274.24,273.97,274.21,14890.0,267.4222,267.6467,267.3832,267.6174,14890.0
2021-04-21 15:45:00,274.2,274.37,274.2,274.34,9780.0,267.6077,267.7736,267.6077,267.7443,9780.0
2021-04-21 15:50:00,274.36,274.47,274.2,274.47,11768.0,267.7638,267.8712,267.6077,267.8712,11768.0
2021-04-21 15:55:00,274.47,274.5,274.31,274.47,11493.0,267.8712,267.9004,267.715,267.8712,11493.0
2021-04-22 09:30:00,274.46,274.49,274.21,274.35,28601.0,267.8614,267.8907,267.6174,267.7541,28601.0
2021-04-22 09:35:00,274.33,274.56,274.28,274.32,3142.0,267.7345,267.959,267.6857,267.7248,3142.0
2021-04-22 09:40:00,274.47,274.5,274.05,274.09,14203.0,267.8712,267.9004,267.4613,267.5003,14203.0
2021-04-22 09:45:00,274.09,274.27,274.02,274.2,7073.0,267.5003,267.676,267.432,267.6077,7073.0
2021-04-22 09:50:00,274.2,274.37,273.94,274.1,20955.0,267.6077,267.7736,267.3539,267.5101,20955.0
2021-04-22 09:55:00,274.14,274.57,274.14,274.47,3437.0,267.5491,267.9688,267.5491,267.8712,3437.0
2021-04-22 10:00:00,274.43,274.43,273.95,273.95,9720.0,267.8321,267.8321,267.3637,267.3637,9720.0
2021-04-22 10:05:00,274.2,274.65,274.2,274.64,6410.0,267.6077,268.0468,267.6077,268.0371,6410.0
2021-04-22 10:10:00,274.62,274.68,274.48,274.62,12093.0,268.0176,268.0761,267.8809,268.0176,12093.0
2021-04-22 10:15:00,274.63,274.73,274.39,274.68,58130.0,268.0273,268.1249,267.7931,268.0761,58130.0
2021-04-22 10:20:00,274.75,274.75,274.52,274.74,2800.0,268.1444,268.1444,267.92,268.1347,2800.0
2021-04-22 10:25:00,274.88,275.07,274.8,275.06,5120.0,268.2713,268.4567,268.1932,268.447,5120.0
2021-04-22 10:30:00,274.99,275.39,274.98,275.38,3949.0,268.3787,268.769,268.3689,268.7593,3949.0
2021-04-22 10:35:00,275.36,275.36,275.11,275.26,3598.0,268.7398,268.7398,268.4958,268.6422,3598.0
2021-04-22 10:40:00,275.28,275.34,275.11,275.12,13813.0,268.6617,268.7202,268.4958,268.5055,13813.0
2021-04-22 10:45:00,275.09,275.4,275.08,275.38,3272.0,268.4763,268.7788,268.4665,268.7593,3272.0
2021-04-22 10:50:00,275.36,275.47,275.18,275.35,1960.0,268.7398,268.8471,268.5641,268.73,1960.0
2021-04-22 10:55:00,275.28,275.28,275.07,275.19,3412.0,268.6617,268.6617,268.4567,268.5739,3412.0
2021-04-22 11:00:00,275.21,275.31,275.02,275.03,6659.0,268.5934,268.691,268.4079,268.4177,6659.0
2021-04-22 11:05:00,274.97,275.23,274.95,275.23,2719.0,268.3591,268.6129,268.3396,268.6129,2719.0
2021-04-22 11:10:00,275.06,275.07,275.0,275.0,860.0,268.447,268.4567,268.3884,268.3884,860.0
2021-04-22 11:15:00,275.05,275.05,274.92,274.92,387.0,268.4372,268.4372,268.3103,268.3103,387.0
2021-04-22 11:20:00,274.98,275.11,274.95,275.09,2786.0,268.3689,268.4958,268.3396,268.4763,2786.0
2021-04-22 11:25:00,275.06,275.27,275.06,275.09,1832.0,268.447,268.6519,268.447,268.4763,1832.0
2021-04-22 11:30:00,274.98,275.28,274.82,275.27,5145.0,268.3689,268.6617,268.2128,268.6519,5145.0
2021-04-22 11:35:00,275.33,275.33,275.19,275.2,4900.0,268.7105,268.7105,268.5739,268.5836,4900.0
2021-04-22 11:40:00,275.19,275.23,275.09,275.19,3135.0,268.5739,268.6129,268.4763,268.5739,3135.0
2021-04-22 11:45:00,275.06,275.11,275.04,275.05,1299.0,268.447,268.4958,268.4275,268.4372,1299.0
2021-04-22 11:50:00,275.09,275.26,275.07,275.12,13348.0,268.4763,268.6422,268.4567,268.5055,13348.0
2021-04-22 11:55:00,275.07,275.14,274.95,274.97,879.0,268.4567,268.5251,268.3396,268.3591,879.0
2021-04-22 12:00:00,274.92,275.05,274.92,274.93,2033.0,268.3103,268.4372,268.3103,268.3201,2033.0
2021-04-22 12:05:00,274.9,274.92,274.73,274.74,2427.0,268.2908,268.3103,268.1249,268.1347,2427.0
2021-04-22 12:10:00,274.8,274.86,274.76,274.85,5779.0,268.1932,268.2518,268.1542,268.242,5779.0
2021-04-22 12:15:00,274.89,275.05,274.89,275.05,2047.0,268.2811,268.4372,268.2811,268.4372,2047.0
2021-04-22 12:20:00,275.14,275.15,275.13,275.14,360.0,268.5251,268.5348,268.5153,268.5251,360.0
2021-04-22 12:25:00,275.23,275.28,275.22,275.25,1284.0,268.6129,268.6617,268.6031,268.6324,1284.0
2021-04-22 12:30:00,275.36,275.46,275.34,275.41,3894.0,268.7398,268.8374,268.7202,268.7886,3894.0
2021-04-22 12:35:00,275.42,275.48,275.42,275.43,5854.0,268.7983,268.8569,268.7983,268.8081,5854.0
2021-04-22 12:40:00,275.44,275.46,275.4,275.41,1020.0,268.8178,268.8374,268.7788,268.7886,1020.0
2021-04-22 12:45:00,275.4,275.42,275.39,275.4,1674.0,268.7788,268.7983,268.769,268.7788,1674.0
2021-04-22 12:50:00,275.43,275.48,275.39,275.39,1681.0,268.8081,268.8569,268.769,268.769,1681.0
2021-04-22 12:55:00,275.38,275.55,275.38,275.5,5108.0,268.7593,268.9252,268.7593,268.8764,5108.0
2021-04-22 13:00:00,275.55,275.57,275.52,275.52,2364.0,268.9252,268.9447,268.8959,268.8959,2364.0
2021-04-22 13:05:00,275.53,275.53,274.11,274.57,23051.0,268.9057,268.9057,267.5198,267.9688,23051.0
2021-04-22 13:10:00,274.48,274.48,273.4,274.06,9042.0,267.8809,267.8809,266.8269,267.471,9042.0
2021-04-22 13:15:00,273.83,273.83,273.0,273.0,4005.0,267.2466,267.2466,266.4365,266.4365,4005.0
2021-04-22 13:20:00,272.71,273.6,272.71,273.51,6224.0,266.1535,267.0221,266.1535,266.9342,6224.0
2021-04-22 13:25:00,273.56,273.94,273.24,273.89,8661.0,266.983,267.3539,266.6707,267.3051,8661.0
2021-04-22 13:30:00,273.84,273.84,273.39,273.79,3944.0,267.2563,267.2563,266.8171,267.2075,3944.0
2021-04-22 13:35:00,273.68,273.71,273.22,273.26,3986.0,267.1002,267.1294,266.6512,266.6903,3986.0
2021-04-22 13:40:00,273.37,273.37,272.3,272.3,10547.0,266.7976,266.7976,265.7533,265.7533,10547.0
2021-04-22 13:45:00,272.48,272.63,272.04,272.11,6681.0,265.929,266.0754,265.4996,265.5679,6681.0
2021-04-22 13:50:00,272.18,272.21,271.54,271.55,24356.0,265.6362,265.6655,265.0116,265.0214,24356.0
2021-04-22 13:55:00,271.48,271.81,271.27,271.56,20804.0,264.9531,265.2751,264.7481,265.0311,20804.0
2021-04-22 14:00:00,271.41,271.41,270.96,271.26,3948.0,264.8847,264.8847,264.4456,264.7383,3948.0
2021-04-22 14:05:00,271.24,271.89,271.09,271.81,11145.0,264.7188,265.3532,264.5724,265.2751,11145.0
2021-04-22 14:10:00,271.71,271.96,271.65,271.96,3602.0,265.1775,265.4215,265.119,265.4215,3602.0
2021-04-22 14:15:00,271.99,272.11,271.83,271.91,3373.0,265.4508,265.5679,265.2946,265.3727,3373.0
2021-04-22 14:20:00,272.04,272.15,271.81,271.9,2742.0,265.4996,265.6069,265.2751,265.363,2742.0
2021-04-22 14:25:00,271.87,272.67,271.86,272.65,12569.0,265.3337,266.1144,265.3239,266.0949,12569.0
2021-04-22 14:30:00,272.57,272.63,272.46,272.49,5950.0,266.0168,266.0754,265.9095,265.9388,5950.0
2021-04-22 14:35:00,272.46,272.7,272.35,272.58,10257.0,265.9095,266.1437,265.8021,266.0266,10257.0
2021-04-22 14:40:00,272.59,272.84,272.57,272.84,3344.0,266.0364,266.2804,266.0168,266.2804,3344.0
2021-04-22 14:45:00,272.89,272.89,272.43,272.51,8027.0,266.3292,266.3292,265.8802,265.9583,8027.0
2021-04-22 14:50:00,272.54,272.6,272.33,272.48,5369.0,265.9876,266.0461,265.7826,265.929,5369.0
2021-04-22 14:55:00,272.41,272.66,272.34,272.44,12687.0,265.8607,266.1047,265.7924,265.89,12687.0
2021-04-22 15:00:00,272.37,272.81,272.37,272.69,10767.0,265.8217,266.2511,265.8217,266.134,10767.0
2021-04-22 15:05:00,272.67,272.67,271.94,272.0,10174.0,266.1144,266.1144,265.402,265.4606,10174.0
2021-04-22 15:10:00,272.01,272.14,271.96,272.04,10046.0,265.4703,265.5972,265.4215,265.4996,10046.0
2021-04-22 15:15:00,272.02,272.09,271.68,271.84,9772.0,265.4801,265.5484,265.1482,265.3044,9772.0
2021-04-22 15:20:00,271.81,271.93,271.63,271.63,9519.0,265.2751,265.3922,265.0994,265.0994,9519.0
2021-04-22 15:25:00,271.67,271.85,271.63,271.85,7659.0,265.1385,265.3142,265.0994,265.3142,7659.0
2021-04-22 15:30:00,271.81,272.27,271.77,272.25,4691.0,265.2751,265.7241,265.2361,265.7045,4691.0
2021-04-22 15:35:00,272.33,272.36,272.11,272.16,10368.0,265.7826,265.8119,265.5679,265.6167,10368.0
2021-04-22 15:40:00,272.18,272.31,271.98,271.98,2960.0,265.6362,265.7631,265.441,265.441,2960.0
2021-04-22 15:45:00,272.01,272.49,271.91,271.91,7395.0,265.4703,265.9388,265.3727,265.3727,7395.0
2021-04-22 15:50:00,271.91,272.25,271.91,271.98,6177.0,265.3727,265.7045,265.3727,265.441,6177.0
2021-04-22 15:55:00,271.9,272.15,271.9,272.09,5573.0,265.363,265.6069,265.363,265.5484,5573.0
2021-04-23 09:30:00,272.76,273.59,272.76,273.56,22631.0,266.2023,267.0123,266.2023,266.983,22631.0
2021-04-23 09:35:00,273.54,273.65,273.36,273.53,9881.0,266.9635,267.0709,266.7879,266.9538,9881.0
2021-04-23 09:40:00,273.65,273.65,273.28,273.39,7518.0,267.0709,267.0709,266.7098,266.8171,7518.0
2021-04-23 09:45:00,273.49,273.5,273.09,273.5,3952.0,266.9147,266.9245,266.5243,266.9245,3952.0
2021-04-23 09:50:00,273.44,273.91,273.43,273.91,8568.0,266.8659,267.3246,266.8562,267.3246,8568.0
2021-04-23 09:55:00,273.85,273.99,273.8,273.95,7621.0,267.2661,267.4027,267.2173,267.3637,7621.0
2021-04-23 10:00:00,273.94,274.05,273.8,274.04,1018.0,267.3539,267.4613,267.2173,267.4515,1018.0
2021-04-23 10:05:00,274.08,274.13,274.01,274.11,3118.0,267.4905,267.5393,267.4222,267.5198,3118.0
2021-04-23 10:10:00,274.18,274.25,274.11,274.12,3369.0,267.5881,267.6565,267.5198,267.5296,3369.0
2021-04-23 10:15:00,274.26,274.26,274.01,274.01,14129.0,267.6662,267.6662,267.4222,267.4222,14129.0
2021-04-23 10:20:00,273.94,273.99,273.91,273.92,2434.0,267.3539,267.4027,267.3246,267.3344,2434.0
2021-04-23 10:25:00,273.99,274.04,273.82,273.88,5364.0,267.4027,267.4515,267.2368,267.2954,5364.0
2021-04-23 10:30:00,273.87,274.38,273.77,274.37,6441.0,267.2856,267.7833,267.188,267.7736,6441.0
2021-04-23 10:35:00,274.36,274.41,274.31,274.35,1940.0,267.7638,267.8126,267.715,267.7541,1940.0
2021-04-23 10:40:00,274.4,274.47,274.24,274.25,19184.0,267.8028,267.8712,267.6467,267.6565,19184.0
2021-04-23 10:45:00,274.23,274.59,274.23,274.41,10016.0,267.6369,267.9883,267.6369,267.8126,10016.0
2021-04-23 10:50:00,274.4,274.55,274.39,274.51,1041.0,267.8028,267.9492,267.7931,267.9102,1041.0
2021-04-23 10:55:00,274.6,274.75,274.54,274.75,3513.0,267.998,268.1444,267.9395,268.1444,3513.0
2021-04-23 11:00:00,274.78,274.85,274.63,274.73,9390.0,268.1737,268.242,268.0273,268.1249,9390.0
2021-04-23 11:05:00,274.7,274.79,274.64,274.67,8185.0,268.0956,268.1835,268.0371,268.0664,8185.0
2021-04-23 11:10:00,274.71,274.85,274.71,274.85,5886.0,268.1054,268.242,268.1054,268.242,5886.0
2021-04-23 11:15:00,275.0,275.16,275.0,275.12,4578.0,268.3884,268.5446,268.3884,268.5055,4578.0
2021-04-23 11:20:00,275.07,275.35,275.03,275.28,4313.0,268.4567,268.73,268.4177,268.6617,4313.0
2021-04-23 11:25:00,275.38,275.43,275.35,275.35,1539.0,268.7593,268.8081,268.73,268.73,1539.0
2021-04-23 11:30:00,275.41,275.49,275.39,275.46,3190.0,268.7886,268.8666,268.769,268.8374,3190.0
2021-04-23 11:35:00,275.5,275.6,275.42,275.6,8880.0,268.8764,268.974,268.7983,268.974,8880.0
2021-04-23 11:40:00,275.54,275.61,275.41,275.51,1911.0,268.9154,268.9838,268.7886,268.8862,1911.0
2021-04-23 11:45:00,275.57,275.82,275.56,275.82,13157.0,268.9447,269.1887,268.935,269.1887,13157.0
2021-04-23 11:50:00,275.73,275.79,275.72,275.77,4155.0,269.1009,269.1594,269.0911,269.1399,4155.0
2021-04-23 11:55:00,275.69,275.71,275.6,275.6,3369.0,269.0618,269.0814,268.974,268.974,3369.0
2021-04-23 12:00:00,275.67,275.78,275.65,275.69,4088.0,269.0423,269.1497,269.0228,269.0618,4088.0
2021-04-23 12:05:00,275.8,275.85,275.76,275.81,5023.0,269.1692,269.218,269.1302,269.1789,5023.0
2021-04-23 12:10:00,275.78,275.83,275.75,275.75,616.0,269.1497,269.1985,269.1204,269.1204,616.0
2021-04-23 12:15:00,275.74,275.76,275.66,275.66,2412.0,269.1106,269.1302,269.0326,269.0326,2412.0
2021-04-23 12:20:00,275.65,275.77,275.61,275.76,3030.0,269.0228,269.1399,268.9838,269.1302,3030.0
2021-04-23 12:25:00,275.63,275.67,275.54,275.59,2524.0,269.0033,269.0423,268.9154,268.9642,2524.0
2021-04-23 12:30:00,275.62,275.76,275.6,275.75,3996.0,268.9935,269.1302,268.974,269.1204,3996.0
2021-04-23 12:35:00,275.75,275.76,275.65,275.71,1468.0,269.1204,269.1302,269.0228,269.0814,1468.0
2021-04-23 12:40:00,275.73,275.97,275.73,275.97,2395.0,269.1009,269.3351,269.1009,269.3351,2395.0
2021-04-23 12:45:00,275.94,276.23,275.89,276.18,7777.0,269.3058,269.5889,269.257,269.5401,7777.0
2021-04-23 12:50:00,276.18,276.29,276.18,276.22,2735.0,269.5401,269.6474,269.5401,269.5791,2735.0
2021-04-23 12:55:00,276.2,276.22,276.12,276.17,3860.0,269.5596,269.5791,269.4815,269.5303,3860.0
2021-04-23 13:00:00,276.18,276.21,276.09,276.09,15436.0,269.5401,269.5693,269.4522,269.4522,15436.0
2021-04-23 13:05:00,276.11,276.27,276.1,276.2,5126.0,269.4717,269.6279,269.462,269.5596,5126.0
2021-04-23 13:10:00,276.23,276.27,276.17,276.2,1674.0,269.5889,269.6279,269.5303,269.5596,1674.0
2021-04-23 13:15:00,276.2,276.23,276.14,276.22,1777.0,269.5596,269.5889,269.501,269.5791,1777.0
2021-04-23 13:20:00,276.14,276.16,276.1,276.1,2398.0,269.501,269.5205,269.462,269.462,2398.0
2021-04-23 13:25:00,276.08,276.14,276.02,276.13,6461.0,269.4425,269.501,269.3839,269.4913,6461.0
2021-04-23 13:30:00,276.17,276.22,276.12,276.22,2991.0,269.5303,269.5791,269.4815,269.5791,2991.0
2021-04-23 13:35:00,276.25,276.36,276.24,276.28,4875.0,269.6084,269.7157,269.5986,269.6377,4875.0
2021-04-23 13:40:00,276.34,276.41,276.27,276.27,2229.0,269.6962,269.7645,269.6279,269.6279,2229.0
2021-04-23 13:45:00,276.27,276.3,276.19,276.19,2869.0,269.6279,269.6572,269.5498,269.5498,2869.0
2021-04-23 13:50:00,276.23,276.25,276.15,276.19,5234.0,269.5889,269.6084,269.5108,269.5498,5234.0
2021-04-23 13:55:00,276.17,276.22,276.14,276.15,15362.0,269.5303,269.5791,269.501,269.5108,15362.0
2021-04-23 14:00:00,276.16,276.27,276.16,276.22,10518.0,269.5205,269.6279,269.5205,269.5791,10518.0
2021-04-23 14:05:00,276.23,276.3,276.23,276.25,5556.0,269.5889,269.6572,269.5889,269.6084,5556.0
2021-04-23 14:10:00,276.28,276.33,276.25,276.25,17077.0,269.6377,269.6864,269.6084,269.6084,17077.0
2021-04-23 14:15:00,276.25,276.25,276.05,276.05,1995.0,269.6084,269.6084,269.4132,269.4132,1995.0
2021-04-23 14:20:00,276.07,276.16,276.04,276.11,4575.0,269.4327,269.5205,269.4034,269.4717,4575.0
2021-04-23 14:25:00,276.07,276.19,276.03,276.19,3938.0,269.4327,269.5498,269.3937,269.5498,3938.0
2021-04-23 14:30:00,276.21,276.27,276.2,276.23,4634.0,269.5693,269.6279,269.5596,269.5889,4634.0
2021-04-23 14:35:00,276.21,276.24,276.07,276.2,3280.0,269.5693,269.5986,269.4327,269.5596,3280.0
2021-04-23 14:40:00,276.19,276.22,276.15,276.16,4115.0,269.5498,269.5791,269.5108,269.5205,4115.0
2021-04-23 14:45:00,276.17,276.27,276.15,276.26,4440.0,269.5303,269.6279,269.5108,269.6181,4440.0
2021-04-23 14:50:00,276.23,276.46,276.23,276.41,10231.0,269.5889,269.8133,269.5889,269.7645,10231.0
2021-04-23 14:55:00,276.44,276.53,276.38,276.39,4485.0,269.7938,269.8816,269.7352,269.745,4485.0
2021-04-23 15:00:00,276.38,276.43,276.23,276.27,3302.0,269.7352,269.784,269.5889,269.6279,3302.0
2021-04-23 15:05:00,276.27,276.4,276.27,276.32,3565.0,269.6279,269.7548,269.6279,269.6767,3565.0
2021-04-23 15:10:00,276.29,276.45,276.29,276.43,5501.0,269.6474,269.8036,269.6474,269.784,5501.0
2021-04-23 15:15:00,276.4,276.46,276.35,276.42,8007.0,269.7548,269.8133,269.706,269.7743,8007.0
2021-04-23 15:20:00,276.41,276.62,276.41,276.59,3341.0,269.7645,269.9695,269.7645,269.9402,3341.0
2021-04-23 15:25:00,276.55,276.61,276.55,276.57,3168.0,269.9012,269.9597,269.9012,269.9207,3168.0
2021-04-23 15:30:00,276.56,276.75,276.56,276.71,8754.0,269.9109,270.0964,269.9109,270.0573,8754.0
2021-04-23 15:35:00,276.86,276.86,276.66,276.68,6609.0,270.2037,270.2037,270.0085,270.028,6609.0
2021-04-23 15:40:00,276.69,276.73,276.45,276.46,5573.0,270.0378,270.0768,269.8036,269.8133,5573.0
2021-04-23 15:45:00,276.41,276.41,276.18,276.25,6185.0,269.7645,269.7645,269.5401,269.6084,6185.0
2021-04-23 15:50:00,276.36,276.36,276.06,276.19,30371.0,269.7157,269.7157,269.4229,269.5498,30371.0
2021-04-23 15:55:00,276.15,276.17,275.87,275.92,122620.0,269.5108,269.5303,269.2375,269.2863,122620.0
2021-04-26 09:30:00,276.45,276.65,276.35,276.48,62689.0,269.8036,269.9988,269.706,269.8328,62689.0
2021-04-26 09:35:00,276.51,276.55,276.33,276.33,2581.0,269.8621,269.9012,269.6864,269.6864,2581.0
2021-04-26 09:40:00,276.51,276.7,276.35,276.58,7072.0,269.8621,270.0476,269.706,269.9304,7072.0
2021-04-26 09:45:00,276.56,276.57,276.23,276.23,7623.0,269.9109,269.9207,269.5889,269.5889,7623.0
2021-04-26 09:50:00,276.19,276.19,275.72,275.92,7393.0,269.5498,269.5498,269.0911,269.2863,7393.0
2021-04-26 09:55:00,276.01,276.33,276.0,276.32,7590.0,269.3741,269.6864,269.3644,269.6767,7590.0
2021-04-26 10:00:00,276.3,276.6,276.28,276.6,7831.0,269.6572,269.95,269.6377,269.95,7831.0
2021-04-26 10:05:00,276.48,276.66,276.48,276.63,2707.0,269.8328,270.0085,269.8328,269.9792,2707.0
2021-04-26 10:10:00,276.65,276.76,276.55,276.64,3300.0,269.9988,270.1061,269.9012,269.989,3300.0
2021-04-26 10:15:00,276.5,276.72,276.4,276.56,7955.0,269.8524,270.0671,269.7548,269.9109,7955.0
2021-04-26 10:20:00,276.68,276.76,276.61,276.65,1100.0,270.028,270.1061,269.9597,269.9988,1100.0
2021-04-26 10:25:00,276.65,276.69,276.46,276.56,4540.0,269.9988,270.0378,269.8133,269.9109,4540.0
2021-04-26 10:30:00,276.57,276.59,276.34,276.39,1764.0,269.9207,269.9402,269.6962,269.745,1764.0
2021-04-26 10:35:00,276.39,276.48,276.32,276.43,6581.0,269.745,269.8328,269.6767,269.784,6581.0
2021-04-26 10:40:00,276.56,276.65,276.49,276.64,4248.0,269.9109,269.9988,269.8426,269.989,4248.0
2021-04-26 10:45:00,276.57,276.79,276.5,276.74,6560.0,269.9207,270.1354,269.8524,270.0866,6560.0
2021-04-26 10:50:00,276.77,276.87,276.59,276.61,3045.0,270.1159,270.2135,269.9402,269.9597,3045.0
2021-04-26 10:55:00,276.71,276.71,276.55,276.55,5975.0,270.0573,270.0573,269.9012,269.9012,5975.0
2021-04-26 11:00:00,276.62,276.94,276.62,276.81,1997.0,269.9695,270.2818,269.9695,270.1549,1997.0
2021-04-26 11:05:00,276.83,276.92,276.81,276.91,3296.0,270.1744,270.2623,270.1549,270.2525,3296.0
2021-04-26 11:10:00,276.88,277.04,276.85,277.01,17218.0,270.2232,270.3794,270.1939,270.3501,17218.0
2021-04-26 11:15:00,277.01,277.02,276.9,276.95,6164.0,270.3501,270.3599,270.2427,270.2915,6164.0
2021-04-26 11:20:00,276.94,277.01,276.94,277.01,972.0,270.2818,270.3501,270.2818,270.3501,972.0
2021-04-26 11:25:00,277.0,277.01,276.92,276.93,3261.0,270.3403,270.3501,270.2623,270.272,3261.0
2021-04-26 11:30:00,276.87,276.89,276.79,276.83,3044.0,270.2135,270.233,270.1354,270.1744,3044.0
2021-04-26 11:35:00,276.84,277.0,276.83,276.96,5025.0,270.1842,270.3403,270.1744,270.3013,5025.0
2021-04-26 11:40:00,276.97,276.97,276.93,276.95,6125.0,270.3111,270.3111,270.272,270.2915,6125.0
2021-04-26 11:45:00,276.87,276.95,276.85,276.85,4501.0,270.2135,270.2915,270.1939,270.1939,4501.0
2021-04-26 11:50:00,276.74,276.81,276.68,276.81,4280.0,270.0866,270.1549,270.028,270.1549,4280.0
2021-04-26 11:55:00,276.79,276.79,276.71,276.76,2462.0,270.1354,270.1354,270.0573,270.1061,2462.0
2021-04-26 12:00:00,276.74,276.79,276.73,276.78,1111.0,270.0866,270.1354,270.0768,270.1256,1111.0
2021-04-26 12:05:00,276.76,276.76,276.5,276.55,3757.0,270.1061,270.1061,269.8524,269.9012,3757.0
2021-04-26 12:10:00,276.61,276.66,276.49,276.54,1542.0,269.9597,270.0085,269.8426,269.8914,1542.0
2021-04-26 12:15:00,276.5,276.65,276.47,276.63,4574.0,269.8524,269.9988,269.8231,269.9792,4574.0
2021-04-26 12:20:00,276.67,276.81,276.66,276.79,3261.0,270.0183,270.1549,270.0085,270.1354,3261.0
2021-04-26 12:25:00,276.73,276.74,276.72,276.72,1400.0,270.0768,270.0866,270.0671,270.0671,1400.0
2021-04-26 12:30:00,276.72,276.81,276.69,276.81,34899.0,270.0671,270.1549,270.0378,270.1549,34899.0
2021-04-26 12:35:00,276.83,276.86,276.81,276.86,2538.0,270.1744,270.2037,270.1549,270.2037,2538.0
2021-04-26 12:40:00,276.82,276.92,276.82,276.92,2286.0,270.1647,270.2623,270.1647,270.2623,2286.0
2021-04-26 12:45:00,276.94,277.03,276.92,276.92,1179.0,270.2818,270.3696,270.2623,270.2623,1179.0
2021-04-26 12:50:00,276.88,276.91,276.83,276.91,2997.0,270.2232,270.2525,270.1744,270.2525,2997.0
2021-04-26 12:55:00,276.96,276.96,276.85,276.9,2480.0,270.3013,270.3013,270.1939,270.2427,2480.0
2021-04-26 13:00:00,276.93,276.97,276.81,276.81,2529.0,270.272,270.3111,270.1549,270.1549,2529.0
2021-04-26 13:05:00,276.9,276.9,276.75,276.81,791.0,270.2427,270.2427,270.0964,270.1549,791.0
2021-04-26 13:10:00,276.81,276.96,276.81,276.95,3919.0,270.1549,270.3013,270.1549,270.2915,3919.0
2021-04-26 13:15:00,276.87,276.92,276.76,276.81,2486.0,270.2135,270.2623,270.1061,270.1549,2486.0
2021-04-26 13:20:00,276.72,276.75,276.65,276.75,1578.0,270.0671,270.0964,269.9988,270.0964,1578.0
2021-04-26 13:25:00,276.75,276.83,276.62,276.74,9179.0,270.0964,270.1744,269.9695,270.0866,9179.0
2021-04-26 13:30:00,276.8,276.94,276.79,276.88,4040.0,270.1451,270.2818,270.1354,270.2232,4040.0
2021-04-26 13:35:00,276.92,276.96,276.85,276.92,3302.0,270.2623,270.3013,270.1939,270.2623,3302.0
2021-04-26 13:40:00,276.83,276.99,276.83,276.87,7451.0,270.1744,270.3306,270.1744,270.2135,7451.0
2021-04-26 13:45:00,276.9,277.19,276.9,277.16,6617.0,270.2427,270.5258,270.2427,270.4965,6617.0
2021-04-26 13:50:00,277.17,277.19,277.1,277.17,5567.0,270.5063,270.5258,270.4379,270.5063,5567.0
2021-04-26 13:55:00,277.12,277.19,277.07,277.17,9738.0,270.4575,270.5258,270.4087,270.5063,9738.0
2021-04-26 14:00:00,277.2,277.32,277.2,277.28,11802.0,270.5355,270.6526,270.5355,270.6136,11802.0
2021-04-26 14:05:00,277.27,277.41,277.27,277.36,11348.0,270.6038,270.7405,270.6038,270.6917,11348.0
2021-04-26 14:10:00,277.4,277.42,277.34,277.34,4048.0,270.7307,270.7502,270.6722,270.6722,4048.0
2021-04-26 14:15:00,277.31,277.42,277.3,277.4,3516.0,270.6429,270.7502,270.6331,270.7307,3516.0
2021-04-26 14:20:00,277.39,277.45,277.37,277.44,3263.0,270.721,270.7795,270.7014,270.7698,3263.0
2021-04-26 14:25:00,277.39,277.42,277.37,277.42,1771.0,270.721,270.7502,270.7014,270.7502,1771.0
2021-04-26 14:30:00,277.47,277.55,277.47,277.53,4250.0,270.799,270.8771,270.799,270.8576,4250.0
2021-04-26 14:35:00,277.51,277.56,277.48,277.51,8139.0,270.8381,270.8869,270.8088,270.8381,8139.0
2021-04-26 14:40:00,277.55,277.59,277.49,277.59,4882.0,270.8771,270.9162,270.8186,270.9162,4882.0
2021-04-26 14:45:00,277.6,277.7,277.56,277.65,8555.0,270.9259,271.0235,270.8869,270.9747,8555.0
2021-04-26 14:50:00,277.67,277.67,277.57,277.62,4008.0,270.9942,270.9942,270.8966,270.9454,4008.0
2021-04-26 14:55:00,277.64,277.69,277.62,277.69,5067.0,270.965,271.0138,270.9454,271.0138,5067.0
2021-04-26 15:00:00,277.7,277.7,277.57,277.66,1921.0,271.0235,271.0235,270.8966,270.9845,1921.0
2021-04-26 15:05:00,277.67,277.72,277.63,277.72,5831.0,270.9942,271.043,270.9552,271.043,5831.0
2021-04-26 15:10:00,277.72,277.74,277.67,277.69,6922.0,271.043,271.0625,270.9942,271.0138,6922.0
2021-04-26 15:15:00,277.72,277.8,277.69,277.78,8687.0,271.043,271.1211,271.0138,271.1016,8687.0
2021-04-26 15:20:00,277.79,277.79,277.68,277.68,3613.0,271.1113,271.1113,271.004,271.004,3613.0
2021-04-26 15:25:00,277.68,277.68,277.09,277.17,5370.0,271.004,271.004,270.4282,270.5063,5370.0
2021-04-26 15:30:00,277.12,277.25,276.94,277.18,6716.0,270.4575,270.5843,270.2818,270.516,6716.0
2021-04-26 15:35:00,277.25,277.4,277.24,277.35,12330.0,270.5843,270.7307,270.5746,270.6819,12330.0
2021-04-26 15:40:00,277.42,277.51,277.35,277.48,4380.0,270.7502,270.8381,270.6819,270.8088,4380.0
2021-04-26 15:45:00,277.45,277.48,277.1,277.13,9104.0,270.7795,270.8088,270.4379,270.4672,9104.0
2021-04-26 15:50:00,277.17,277.44,277.17,277.32,8659.0,270.5063,270.7698,270.5063,270.6526,8659.0
2021-04-26 15:55:00,277.35,277.48,277.24,277.39,11891.0,270.6819,270.8088,270.5746,270.721,11891.0
2021-04-27 09:30:00,278.1,278.1,277.65,277.88,54678.0,271.4139,271.4139,270.9747,271.1992,54678.0
2021-04-27 09:35:00,277.91,278.01,277.27,277.31,7930.0,271.2285,271.3261,270.6038,270.6429,7930.0
2021-04-27 09:40:00,277.4,277.4,277.1,277.16,8999.0,270.7307,270.7307,270.4379,270.4965,8999.0
2021-04-27 09:45:00,277.07,277.14,276.8,276.84,13617.0,270.4087,270.477,270.1451,270.1842,13617.0
2021-04-27 09:50:00,276.74,276.76,276.47,276.74,14465.0,270.0866,270.1061,269.8231,270.0866,14465.0
2021-04-27 09:55:00,276.74,276.85,276.56,276.68,15517.0,270.0866,270.1939,269.9109,270.028,15517.0
2021-04-27 10:00:00,276.52,276.73,276.21,276.62,9041.0,269.8719,270.0768,269.5693,269.9695,9041.0
2021-04-27 10:05:00,276.59,276.87,276.58,276.87,6030.0,269.9402,270.2135,269.9304,270.2135,6030.0
2021-04-27 10:10:00,276.77,276.78,276.5,276.57,2887.0,270.1159,270.1256,269.8524,269.9207,2887.0
2021-04-27 10:15:00,276.48,276.49,276.13,276.4,5117.0,269.8328,269.8426,269.4913,269.7548,5117.0
2021-04-27 10:20:00,276.31,276.52,276.31,276.49,7208.0,269.6669,269.8719,269.6669,269.8426,7208.0
2021-04-27 10:25:00,276.43,276.83,276.36,276.83,5741.0,269.784,270.1744,269.7157,270.1744,5741.0
2021-04-27 10:30:00,276.81,276.88,276.72,276.86,3762.0,270.1549,270.2232,270.0671,270.2037,3762.0
2021-04-27 10:35:00,276.83,276.83,276.26,276.3,31142.0,270.1744,270.1744,269.6181,269.6572,31142.0
2021-04-27 10:40:00,276.22,276.42,276.16,276.41,7730.0,269.5791,269.7743,269.5205,269.7645,7730.0
2021-04-27 10:45:00,276.39,276.68,276.32,276.68,20322.0,269.745,270.028,269.6767,270.028,20322.0
2021-04-27 10:50:00,276.64,276.68,276.51,276.61,4495.0,269.989,270.028,269.8621,269.9597,4495.0
2021-04-27 10:55:00,276.65,276.83,276.65,276.76,6743.0,269.9988,270.1744,269.9988,270.1061,6743.0
2021-04-27 11:00:00,276.7,276.86,276.59,276.62,15485.0,270.0476,270.2037,269.9402,269.9695,15485.0
2021-04-27 11:05:00,276.57,276.79,276.51,276.74,3140.0,269.9207,270.1354,269.8621,270.0866,3140.0
2021-04-27 11:10:00,276.74,276.94,276.73,276.92,7748.0,270.0866,270.2818,270.0768,270.2623,7748.0
2021-04-27 11:15:00,276.95,277.0,276.82,276.86,6630.0,270.2915,270.3403,270.1647,270.2037,6630.0
2021-04-27 11:20:00,276.82,276.91,276.78,276.9,2884.0,270.1647,270.2525,270.1256,270.2427,2884.0
2021-04-27 11:25:00,276.93,277.0,276.86,276.94,4149.0,270.272,270.3403,270.2037,270.2818,4149.0
2021-04-27 11:30:00,276.96,276.97,276.89,276.97,1256.0,270.3013,270.3111,270.233,270.3111,1256.0
2021-04-27 11:35:00,276.94,277.0,276.89,277.0,2716.0,270.2818,270.3403,270.233,270.3403,2716.0
2021-04-27 11:40:00,276.95,277.03,276.95,277.03,3959.0,270.2915,270.3696,270.2915,270.3696,3959.0
2021-04-27 11:45:00,276.98,276.99,276.86,276.89,3473.0,270.3208,270.3306,270.2037,270.233,3473.0
2021-04-27 11:50:00,276.87,277.15,276.87,277.12,1911.0,270.2135,270.4867,270.2135,270.4575,1911.0
2021-04-27 11:55:00,277.18,277.21,277.09,277.09,1345.0,270.516,270.5453,270.4282,270.4282,1345.0
2021-04-27 12:00:00,277.11,277.28,277.1,277.21,5941.0,270.4477,270.6136,270.4379,270.5453,5941.0
2021-04-27 12:05:00,277.27,277.3,277.08,277.09,1671.0,270.6038,270.6331,270.4184,270.4282,1671.0
2021-04-27 12:10:00,277.1,277.11,277.0,277.02,1982.0,270.4379,270.4477,270.3403,270.3599,1982.0
2021-04-27 12:15:00,276.98,277.12,276.98,277.12,1602.0,270.3208,270.4575,270.3208,270.4575,1602.0
2021-04-27 12:20:00,277.1,277.22,277.09,277.18,4091.0,270.4379,270.5551,270.4282,270.516,4091.0
2021-04-27 12:25:00,277.22,277.22,277.15,277.2,7260.0,270.5551,270.5551,270.4867,270.5355,7260.0
2021-04-27 12:30:00,277.17,277.23,277.13,277.2,7837.0,270.5063,270.5648,270.4672,270.5355,7837.0
2021-04-27 12:35:00,277.25,277.25,277.08,277.17,4432.0,270.5843,270.5843,270.4184,270.5063,4432.0
2021-04-27 12:40:00,277.24,277.28,277.21,277.26,5690.0,270.5746,270.6136,270.5453,270.5941,5690.0
2021-04-27 12:45:00,277.27,277.29,277.19,277.23,2083.0,270.6038,270.6234,270.5258,270.5648,2083.0
2021-04-27 12:50:00,277.18,277.25,276.94,276.98,3105.0,270.516,270.5843,270.2818,270.3208,3105.0
2021-04-27 12:55:00,277.05,277.06,276.92,276.99,1944.0,270.3891,270.3989,270.2623,270.3306,1944.0
2021-04-27 13:00:00,276.89,277.04,276.89,277.04,546.0,270.233,270.3794,270.233,270.3794,546.0
2021-04-27 13:05:00,277.07,277.09,276.93,277.05,3535.0,270.4087,270.4282,270.272,270.3891,3535.0
2021-04-27 13:10:00,277.07,277.14,277.0,277.06,2793.0,270.4087,270.477,270.3403,270.3989,2793.0
2021-04-27 13:15:00,277.04,277.14,277.04,277.13,8847.0,270.3794,270.477,270.3794,270.4672,8847.0
2021-04-27 13:20:00,277.12,277.2,277.12,277.15,1906.0,270.4575,270.5355,270.4575,270.4867,1906.0
2021-04-27 13:25:00,277.18,277.18,277.02,277.06,4969.0,270.516,270.516,270.3599,270.3989,4969.0
2021-04-27 13:30:00,277.1,277.1,276.92,276.92,1583.0,270.4379,270.4379,270.2623,270.2623,1583.0
2021-04-27 13:35:00,277.04,277.16,277.04,277.12,1353.0,270.3794,270.4965,270.3794,270.4575,1353.0
2021-04-27 13:40:00,277.17,277.23,277.1,277.18,3028.0,270.5063,270.5648,270.4379,270.516,3028.0
2021-04-27 13:45:00,277.15,277.16,276.97,277.03,6197.0,270.4867,270.4965,270.3111,270.3696,6197.0
2021-04-27 13:50:00,276.98,277.1,276.98,277.07,2277.0,270.3208,270.4379,270.3208,270.4087,2277.0
2021-04-27 13:55:00,277.1,277.1,277.0,277.0,2133.0,270.4379,270.4379,270.3403,270.3403,2133.0
2021-04-27 14:00:00,276.98,276.98,276.74,276.75,13491.0,270.3208,270.3208,270.0866,270.0964,13491.0
2021-04-27 14:05:00,276.8,276.89,276.78,276.78,5924.0,270.1451,270.233,270.1256,270.1256,5924.0
2021-04-27 14:10:00,276.82,276.87,276.8,276.84,12476.0,270.1647,270.2135,270.1451,270.1842,12476.0
2021-04-27 14:15:00,276.87,276.96,276.81,276.96,3895.0,270.2135,270.3013,270.1549,270.3013,3895.0
2021-04-27 14:20:00,276.97,277.08,276.89,277.07,7985.0,270.3111,270.4184,270.233,270.4087,7985.0
2021-04-27 14:25:00,277.07,277.14,277.06,277.13,3412.0,270.4087,270.477,270.3989,270.4672,3412.0
2021-04-27 14:30:00,277.13,277.2,277.06,277.17,3652.0,270.4672,270.5355,270.3989,270.5063,3652.0
2021-04-27 14:35:00,277.17,277.23,277.12,277.2,9111.0,270.5063,270.5648,270.4575,270.5355,9111.0
2021-04-27 14:40:00,277.17,277.21,277.14,277.21,5529.0,270.5063,270.5453,270.477,270.5453,5529.0
2021-04-27 14:45:00,277.19,277.2,277.04,277.09,2475.0,270.5258,270.5355,270.3794,270.4282,2475.0
2021-04-27 14:50:00,277.04,277.12,277.04,277.08,5791.0,270.3794,270.4575,270.3794,270.4184,5791.0
2021-04-27 14:55:00,277.08,277.11,277.05,277.06,1727.0,270.4184,270.4477,270.3891,270.3989,1727.0
2021-04-27 15:00:00,276.92,277.12,276.91,277.07,5319.0,270.2623,270.4575,270.2525,270.4087,5319.0
2021-04-27 15:05:00,277.07,277.07,276.78,276.79,11210.0,270.4087,270.4087,270.1256,270.1354,11210.0
2021-04-27 15:10:00,276.79,277.03,276.78,277.02,2614.0,270.1354,270.3696,270.1256,270.3599,2614.0
2021-04-27 15:15:00,277.03,277.05,276.86,277.03,4813.0,270.3696,270.3891,270.2037,270.3696,4813.0
2021-04-27 15:20:00,277.01,277.08,276.92,277.08,7305.0,270.3501,270.4184,270.2623,270.4184,7305.0
2021-04-27 15:25:00,277.09,277.09,277.02,277.06,1275.0,270.4282,270.4282,270.3599,270.3989,1275.0
2021-04-27 15:30:00,277.12,277.18,277.04,277.09,5260.0,270.4575,270.516,270.3794,270.4282,5260.0
2021-04-27 15:35:00,277.09,277.31,277.02,277.31,13998.0,270.4282,270.6429,270.3599,270.6429,13998.0
2021-04-27 15:40:00,277.34,277.34,277.22,277.28,5438.0,270.6722,270.6722,270.5551,270.6136,5438.0
2021-04-27 15:45:00,277.26,277.28,277.13,277.18,5469.0,270.5941,270.6136,270.4672,270.516,5469.0
2021-04-27 15:50:00,277.15,277.3,277.08,277.09,2763.0,270.4867,270.6331,270.4184,270.4282,2763.0
2021-04-27 15:55:00,277.06,277.11,276.8,276.8,10854.0,270.3989,270.4477,270.1451,270.1451,10854.0
2021-04-28 09:30:00,276.78,276.92,276.15,276.15,40995.0,270.1256,270.2623,269.5108,269.5108,40995.0
2021-04-28 09:35:00,275.93,276.27,275.88,276.11,10783.0,269.2961,269.6279,269.2473,269.4717,10783.0
2021-04-28 09:40:00,276.01,276.52,276.0,276.47,10647.0,269.3741,269.8719,269.3644,269.8231,10647.0
2021-04-28 09:45:00,276.42,277.01,276.42,277.01,7936.0,269.7743,270.3501,269.7743,270.3501,7936.0
2021-04-28 09:50:00,276.94,277.1,276.85,277.08,9010.0,270.2818,270.4379,270.1939,270.4184,9010.0
2021-04-28 09:55:00,277.16,277.55,277.15,277.55,12218.0,270.4965,270.8771,270.4867,270.8771,12218.0
2021-04-28 10:00:00,277.6,277.61,277.34,277.45,5223.0,270.9259,270.9357,270.6722,270.7795,5223.0
2021-04-28 10:05:00,277.52,277.66,277.5,277.6,4652.0,270.8478,270.9845,270.8283,270.9259,4652.0
2021-04-28 10:10:00,277.57,277.57,277.38,277.5,5839.0,270.8966,270.8966,270.7112,270.8283,5839.0
2021-04-28 10:15:00,277.57,277.63,277.53,277.53,1350.0,270.8966,270.9552,270.8576,270.8576,1350.0
2021-04-28 10:20:00,277.62,277.62,277.42,277.42,6656.0,270.9454,270.9454,270.7502,270.7502,6656.0
2021-04-28 10:25:00,277.33,277.33,277.11,277.11,1277.0,270.6624,270.6624,270.4477,270.4477,1277.0
2021-04-28 10:30:00,277.01,277.02,276.72,276.72,841.0,270.3501,270.3599,270.0671,270.0671,841.0
2021-04-28 10:35:00,276.68,276.76,276.54,276.76,4727.0,270.028,270.1061,269.8914,270.1061,4727.0
2021-04-28 10:40:00,276.66,276.82,276.66,276.73,4305.0,270.0085,270.1647,270.0085,270.0768,4305.0
2021-04-28 10:45:00,276.67,276.78,276.48,276.6,4343.0,270.0183,270.1256,269.8328,269.95,4343.0
2021-04-28 10:50:00,276.56,276.78,276.56,276.71,5894.0,269.9109,270.1256,269.9109,270.0573,5894.0
2021-04-28 10:55:00,276.76,276.83,276.66,276.8,1840.0,270.1061,270.1744,270.0085,270.1451,1840.0
2021-04-28 11:00:00,276.91,276.91,276.6,276.6,2072.0,270.2525,270.2525,269.95,269.95,2072.0
2021-04-28 11:05:00,276.56,276.67,276.54,276.67,5278.0,269.9109,270.0183,269.8914,270.0183,5278.0
2021-04-28 11:10:00,276.67,276.75,276.59,276.63,5487.0,270.0183,270.0964,269.9402,269.9792,5487.0
2021-04-28 11:15:00,276.63,276.64,276.4,276.49,6700.0,269.9792,269.989,269.7548,269.8426,6700.0
2021-04-28 11:20:00,276.58,276.64,276.58,276.64,1401.0,269.9304,269.989,269.9304,269.989,1401.0
2021-04-28 11:25:00,276.58,276.68,276.57,276.63,3214.0,269.9304,270.028,269.9207,269.9792,3214.0
2021-04-28 11:30:00,276.65,276.66,276.57,276.62,2838.0,269.9988,270.0085,269.9207,269.9695,2838.0
2021-04-28 11:35:00,276.76,276.88,276.76,276.83,1517.0,270.1061,270.2232,270.1061,270.1744,1517.0
2021-04-28 11:40:00,276.79,276.79,276.48,276.48,1702.0,270.1354,270.1354,269.8328,269.8328,1702.0
2021-04-28 11:45:00,276.4,276.52,276.24,276.28,3148.0,269.7548,269.8719,269.5986,269.6377,3148.0
2021-04-28 11:50:00,276.25,276.36,276.23,276.26,4082.0,269.6084,269.7157,269.5889,269.6181,4082.0
2021-04-28 11:55:00,276.22,276.32,276.16,276.22,1968.0,269.5791,269.6767,269.5205,269.5791,1968.0
2021-04-28 12:00:00,276.11,276.27,276.04,276.27,1687.0,269.4717,269.6279,269.4034,269.6279,1687.0
2021-04-28 12:05:00,276.26,276.49,276.26,276.46,2230.0,269.6181,269.8426,269.6181,269.8133,2230.0
2021-04-28 12:10:00,276.48,276.48,276.41,276.44,4055.0,269.8328,269.8328,269.7645,269.7938,4055.0
2021-04-28 12:15:00,276.56,276.61,276.48,276.61,2937.0,269.9109,269.9597,269.8328,269.9597,2937.0
2021-04-28 12:20:00,276.55,276.59,276.49,276.5,2696.0,269.9012,269.9402,269.8426,269.8524,2696.0
2021-04-28 12:25:00,276.49,276.58,276.49,276.54,3876.0,269.8426,269.9304,269.8426,269.8914,3876.0
2021-04-28 12:30:00,276.62,276.66,276.54,276.6,2720.0,269.9695,270.0085,269.8914,269.95,2720.0
2021-04-28 12:35:00,276.49,276.71,276.48,276.7,774.0,269.8426,270.0573,269.8328,270.0476,774.0
2021-04-28 12:40:00,276.74,276.77,276.67,276.73,5505.0,270.0866,270.1159,270.0183,270.0768,5505.0
2021-04-28 12:45:00,276.68,276.76,276.63,276.76,1758.0,270.028,270.1061,269.9792,270.1061,1758.0
2021-04-28 12:50:00,276.79,276.85,276.73,276.73,1941.0,270.1354,270.1939,270.0768,270.0768,1941.0
2021-04-28 12:55:00,276.69,276.76,276.68,276.75,1175.0,270.0378,270.1061,270.028,270.0964,1175.0
2021-04-28 13:00:00,276.75,276.79,276.64,276.75,17563.0,270.0964,270.1354,269.989,270.0964,17563.0
2021-04-28 13:05:00,276.77,276.77,276.66,276.7,6827.0,270.1159,270.1159,270.0085,270.0476,6827.0
2021-04-28 13:10:00,276.75,276.79,276.64,276.64,4486.0,270.0964,270.1354,269.989,269.989,4486.0
2021-04-28 13:15:00,276.65,276.75,276.65,276.67,3088.0,269.9988,270.0964,269.9988,270.0183,3088.0
2021-04-28 13:20:00,276.68,276.77,276.63,276.7,8313.0,270.028,270.1159,269.9792,270.0476,8313.0
2021-04-28 13:25:00,276.7,276.77,276.66,276.76,5987.0,270.0476,270.1159,270.0085,270.1061,5987.0
2021-04-28 13:30:00,276.72,276.79,276.71,276.73,3574.0,270.0671,270.1354,270.0573,270.0768,3574.0
2021-04-28 13:35:00,276.72,276.72,276.55,276.56,2064.0,270.0671,270.0671,269.9012,269.9109,2064.0
2021-04-28 13:40:00,276.56,276.6,276.55,276.58,4096.0,269.9109,269.95,269.9012,269.9304,4096.0
2021-04-28 13:45:00,276.5,276.62,276.46,276.62,6255.0,269.8524,269.9695,269.8133,269.9695,6255.0
2021-04-28 13:50:00,276.57,276.57,276.41,276.43,4970.0,269.9207,269.9207,269.7645,269.784,4970.0
2021-04-28 13:55:00,276.41,276.45,276.37,276.37,3566.0,269.7645,269.8036,269.7255,269.7255,3566.0
2021-04-28 14:00:00,276.37,277.01,276.14,276.6,6243.0,269.7255,270.3501,269.501,269.95,6243.0
2021-04-28 14:05:00,276.56,276.62,276.45,276.62,4287.0,269.9109,269.9695,269.8036,269.9695,4287.0
2021-04-28 14:10:00,276.62,276.62,276.41,276.57,4413.0,269.9695,269.9695,269.7645,269.9207,4413.0
2021-04-28 14:15:00,276.61,276.66,276.52,276.66,1250.0,269.9597,270.0085,269.8719,270.0085,1250.0
2021-04-28 14:20:00,276.74,276.74,276.63,276.63,8705.0,270.0866,270.0866,269.9792,269.9792,8705.0
2021-04-28 14:25:00,276.58,276.66,276.51,276.55,4623.0,269.9304,270.0085,269.8621,269.9012,4623.0
2021-04-28 14:30:00,276.54,276.54,276.26,276.42,3980.0,269.8914,269.8914,269.6181,269.7743,3980.0
2021-04-28 14:35:00,276.69,277.3,276.68,277.3,4153.0,270.0378,270.6331,270.028,270.6331,4153.0
2021-04-28 14:40:00,277.38,277.54,277.36,277.5,4710.0,270.7112,270.8674,270.6917,270.8283,4710.0
2021-04-28 14:45:00,277.53,277.65,277.24,277.25,4534.0,270.8576,270.9747,270.5746,270.5843,4534.0
2021-04-28 14:50:00,277.22,277.38,277.22,277.31,3468.0,270.5551,270.7112,270.5551,270.6429,3468.0
2021-04-28 14:55:00,277.3,277.3,277.16,277.21,6122.0,270.6331,270.6331,270.4965,270.5453,6122.0
2021-04-28 15:00:00,277.21,277.35,277.07,277.07,12693.0,270.5453,270.6819,270.4087,270.4087,12693.0
2021-04-28 15:05:00,277.08,277.23,276.91,277.23,10768.0,270.4184,270.5648,270.2525,270.5648,10768.0
2021-04-28 15:10:00,277.2,277.24,276.28,276.8,6699.0,270.5355,270.5746,269.6377,270.1451,6699.0
2021-04-28 15:15:00,276.72,276.83,276.59,276.68,6761.0,270.0671,270.1744,269.9402,270.028,6761.0
2021-04-28 15:20:00,276.62,276.73,276.59,276.66,4450.0,269.9695,270.0768,269.9402,270.0085,4450.0
2021-04-28 15:25:00,276.7,276.91,276.61,276.89,4874.0,270.0476,270.2525,269.9597,270.233,4874.0
2021-04-28 15:30:00,276.89,276.89,276.61,276.66,5389.0,270.233,270.233,269.9597,270.0085,5389.0
2021-04-28 15:35:00,276.72,276.91,276.64,276.84,6326.0,270.0671,270.2525,269.989,270.1842,6326.0
2021-04-28 15:40:00,276.87,276.87,276.68,276.71,5243.0,270.2135,270.2135,270.028,270.0573,5243.0
2021-04-28 15:45:00,276.75,276.8,276.51,276.51,7333.0,270.0964,270.1451,269.8621,269.8621,7333.0
2021-04-28 15:50:00,276.51,276.52,276.0,276.05,17534.0,269.8621,269.8719,269.3644,269.4132,17534.0
2021-04-28 15:55:00,276.0,276.21,276.0,276.11,11584.0,269.3644,269.5693,269.3644,269.4717,11584.0
2021-04-29 09:30:00,278.76,278.85,277.97,278.22,58316.0,272.058,272.1459,271.287,271.531,58316.0
2021-04-29 09:35:00,278.18,278.31,277.85,278.05,9570.0,271.492,271.6188,271.1699,271.3651,9570.0
2021-04-29 09:40:00,278.01,278.15,277.95,278.1,10327.0,271.3261,271.4627,271.2675,271.4139,10327.0
2021-04-29 09:45:00,278.11,278.14,277.79,278.03,10885.0,271.4237,271.4529,271.1113,271.3456,10885.0
2021-04-29 09:50:00,277.94,277.95,277.37,277.48,8400.0,271.2577,271.2675,270.7014,270.8088,8400.0
2021-04-29 09:55:00,277.45,277.45,276.99,277.24,8094.0,270.7795,270.7795,270.3306,270.5746,8094.0
2021-04-29 10:00:00,277.18,277.18,276.88,277.0,6057.0,270.516,270.516,270.2232,270.3403,6057.0
2021-04-29 10:05:00,276.99,277.2,276.98,277.02,2435.0,270.3306,270.5355,270.3208,270.3599,2435.0
2021-04-29 10:10:00,276.85,277.06,276.66,276.85,6750.0,270.1939,270.3989,270.0085,270.1939,6750.0
2021-04-29 10:15:00,276.7,276.85,276.3,276.34,3900.0,270.0476,270.1939,269.6572,269.6962,3900.0
2021-04-29 10:20:00,276.28,276.84,276.28,276.82,8593.0,269.6377,270.1842,269.6377,270.1647,8593.0
2021-04-29 10:25:00,276.53,276.72,276.52,276.55,2299.0,269.8816,270.0671,269.8719,269.9012,2299.0
2021-04-29 10:30:00,276.61,276.61,276.18,276.21,20703.0,269.9597,269.9597,269.5401,269.5693,20703.0
2021-04-29 10:35:00,276.1,276.1,275.65,275.69,7759.0,269.462,269.462,269.0228,269.0618,7759.0
2021-04-29 10:40:00,275.71,276.24,275.71,276.21,4901.0,269.0814,269.5986,269.0814,269.5693,4901.0
2021-04-29 10:45:00,276.13,276.13,275.53,275.62,8267.0,269.4913,269.4913,268.9057,268.9935,8267.0
2021-04-29 10:50:00,275.58,276.11,275.58,276.0,10327.0,268.9545,269.4717,268.9545,269.3644,10327.0
2021-04-29 10:55:00,275.9,276.26,275.88,276.26,3343.0,269.2668,269.6181,269.2473,269.6181,3343.0
2021-04-29 11:00:00,276.27,276.35,276.16,276.27,7057.0,269.6279,269.706,269.5205,269.6279,7057.0
2021-04-29 11:05:00,276.31,276.52,276.31,276.5,4843.0,269.6669,269.8719,269.6669,269.8524,4843.0
2021-04-29 11:10:00,276.51,276.62,276.33,276.62,9534.0,269.8621,269.9695,269.6864,269.9695,9534.0
2021-04-29 11:15:00,276.53,276.55,276.36,276.36,11445.0,269.8816,269.9012,269.7157,269.7157,11445.0
2021-04-29 11:20:00,276.41,276.41,276.24,276.4,2239.0,269.7645,269.7645,269.5986,269.7548,2239.0
2021-04-29 11:25:00,276.38,276.41,276.22,276.23,2876.0,269.7352,269.7645,269.5791,269.5889,2876.0
2021-04-29 11:30:00,276.1,276.13,275.83,275.9,4069.0,269.462,269.4913,269.1985,269.2668,4069.0
2021-04-29 11:35:00,275.85,275.97,275.81,275.87,3650.0,269.218,269.3351,269.1789,269.2375,3650.0
2021-04-29 11:40:00,275.86,276.05,275.85,275.91,3367.0,269.2277,269.4132,269.218,269.2765,3367.0
2021-04-29 11:45:00,275.92,275.97,275.91,275.97,300.0,269.2863,269.3351,269.2765,269.3351,300.0
2021-04-29 11:50:00,276.01,276.01,275.78,275.81,4217.0,269.3741,269.3741,269.1497,269.1789,4217.0
2021-04-29 11:55:00,275.51,275.51,274.94,275.16,4539.0,268.8862,268.8862,268.3299,268.5446,4539.0
2021-04-29 12:00:00,274.86,274.99,274.79,274.81,2708.0,268.2518,268.3787,268.1835,268.203,2708.0
2021-04-29 12:05:00,274.87,274.87,274.33,274.33,4534.0,268.2615,268.2615,267.7345,267.7345,4534.0
2021-04-29 12:10:00,274.44,274.77,274.43,274.76,2885.0,267.8419,268.164,267.8321,268.1542,2885.0
2021-04-29 12:15:00,274.67,274.67,274.47,274.63,1872.0,268.0664,268.0664,267.8712,268.0273,1872.0
2021-04-29 12:20:00,274.75,274.79,274.62,274.68,3040.0,268.1444,268.1835,268.0176,268.0761,3040.0
2021-04-29 12:25:00,274.76,274.91,274.45,274.91,4558.0,268.1542,268.3006,267.8516,268.3006,4558.0
2021-04-29 12:30:00,274.86,275.18,274.75,275.12,4321.0,268.2518,268.5641,268.1444,268.5055,4321.0
2021-04-29 12:35:00,275.11,275.38,275.11,275.32,1283.0,268.4958,268.7593,268.4958,268.7007,1283.0
2021-04-29 12:40:00,275.34,275.47,275.29,275.44,1832.0,268.7202,268.8471,268.6715,268.8178,1832.0
2021-04-29 12:45:00,275.43,275.58,275.38,275.51,3213.0,268.8081,268.9545,268.7593,268.8862,3213.0
2021-04-29 12:50:00,275.64,275.77,275.61,275.73,2216.0,269.013,269.1399,268.9838,269.1009,2216.0
2021-04-29 12:55:00,275.74,275.74,275.62,275.65,1089.0,269.1106,269.1106,268.9935,269.0228,1089.0
2021-04-29 13:00:00,275.61,275.64,275.51,275.55,1462.0,268.9838,269.013,268.8862,268.9252,1462.0
2021-04-29 13:05:00,275.43,275.71,275.43,275.56,2757.0,268.8081,269.0814,268.8081,268.935,2757.0
2021-04-29 13:10:00,275.59,275.93,275.59,275.85,7532.0,268.9642,269.2961,268.9642,269.218,7532.0
2021-04-29 13:15:00,275.84,276.08,275.83,276.02,4072.0,269.2082,269.4425,269.1985,269.3839,4072.0
2021-04-29 13:20:00,276.03,276.05,275.9,276.01,5630.0,269.3937,269.4132,269.2668,269.3741,5630.0
2021-04-29 13:25:00,275.84,276.02,275.76,275.97,4075.0,269.2082,269.3839,269.1302,269.3351,4075.0
2021-04-29 13:30:00,276.01,276.01,275.85,275.9,14440.0,269.3741,269.3741,269.218,269.2668,14440.0
2021-04-29 13:35:00,275.97,276.02,275.67,275.69,3547.0,269.3351,269.3839,269.0423,269.0618,3547.0
2021-04-29 13:40:00,275.65,276.12,275.61,276.12,7639.0,269.0228,269.4815,268.9838,269.4815,7639.0
2021-04-29 13:45:00,276.1,276.21,276.09,276.13,3284.0,269.462,269.5693,269.4522,269.4913,3284.0
2021-04-29 13:50:00,276.12,276.21,276.11,276.21,4258.0,269.4815,269.5693,269.4717,269.5693,4258.0
2021-04-29 13:55:00,276.2,276.24,276.07,276.23,4625.0,269.5596,269.5986,269.4327,269.5889,4625.0
2021-04-29 14:00:00,276.2,276.25,276.05,276.05,1906.0,269.5596,269.6084,269.4132,269.4132,1906.0
2021-04-29 14:05:00,276.12,276.3,276.11,276.25,8611.0,269.4815,269.6572,269.4717,269.6084,8611.0
2021-04-29 14:10:00,276.25,276.52,276.22,276.48,5839.0,269.6084,269.8719,269.5791,269.8328,5839.0
2021-04-29 14:15:00,276.51,276.56,276.37,276.56,6443.0,269.8621,269.9109,269.7255,269.9109,6443.0
2021-04-29 14:20:00,276.55,276.63,276.49,276.53,8541.0,269.9012,269.9792,269.8426,269.8816,8541.0
2021-04-29 14:25:00,276.55,276.56,276.46,276.49,2826.0,269.9012,269.9109,269.8133,269.8426,2826.0
2021-04-29 14:30:00,276.55,276.85,276.55,276.75,5341.0,269.9012,270.1939,269.9012,270.0964,5341.0
2021-04-29 14:35:00,276.73,276.9,276.73,276.9,5972.0,270.0768,270.2427,270.0768,270.2427,5972.0
2021-04-29 14:40:00,276.88,277.06,276.83,277.0,5833.0,270.2232,270.3989,270.1744,270.3403,5833.0
2021-04-29 14:45:00,277.08,277.29,277.02,277.07,6107.0,270.4184,270.6234,270.3599,270.4087,6107.0
2021-04-29 14:50:00,277.04,277.19,276.93,277.19,9890.0,270.3794,270.5258,270.272,270.5258,9890.0
2021-04-29 14:55:00,277.19,277.21,277.03,277.12,9923.0,270.5258,270.5453,270.3696,270.4575,9923.0
2021-04-29 15:00:00,277.13,277.34,277.11,277.28,4480.0,270.4672,270.6722,270.4477,270.6136,4480.0
2021-04-29 15:05:00,277.26,277.4,277.14,277.17,7261.0,270.5941,270.7307,270.477,270.5063,7261.0
2021-04-29 15:10:00,277.28,277.28,277.12,277.14,2276.0,270.6136,270.6136,270.4575,270.477,2276.0
2021-04-29 15:15:00,277.16,277.2,276.92,276.92,7991.0,270.4965,270.5355,270.2623,270.2623,7991.0
2021-04-29 15:20:00,276.99,277.1,276.76,276.79,5922.0,270.3306,270.4379,270.1061,270.1354,5922.0
2021-04-29 15:25:00,276.83,276.84,276.74,276.74,3969.0,270.1744,270.1842,270.0866,270.0866,3969.0
2021-04-29 15:30:00,276.81,277.0,276.68,276.99,2675.0,270.1549,270.3403,270.028,270.3306,2675.0
2021-04-29 15:35:00,276.94,277.01,276.89,276.95,8821.0,270.2818,270.3501,270.233,270.2915,8821.0
2021-04-29 15:40:00,277.0,277.02,276.95,277.01,6332.0,270.3403,270.3599,270.2915,270.3501,6332.0
2021-04-29 15:45:00,276.99,277.15,276.99,277.05,7827.0,270.3306,270.4867,270.3306,270.3891,7827.0
2021-04-29 15:50:00,277.08,277.09,276.82,276.95,10544.0,270.4184,270.4282,270.1647,270.2915,10544.0
2021-04-29 15:55:00,276.88,276.92,276.71,276.91,13990.0,270.2232,270.2623,270.0573,270.2525,13990.0
2021-04-30 09:30:00,275.09,275.44,274.76,275.23,27564.0,268.4763,268.8178,268.1542,268.6129,27564.0
2021-04-30 09:35:00,275.25,275.65,275.21,275.56,9597.0,268.6324,269.0228,268.5934,268.935,9597.0
2021-04-30 09:40:00,275.47,275.58,275.32,275.5,8937.0,268.8471,268.9545,268.7007,268.8764,8937.0
2021-04-30 09:45:00,275.55,275.76,275.5,275.55,23663.0,268.9252,269.1302,268.8764,268.9252,23663.0
2021-04-30 09:50:00,275.67,275.67,275.38,275.41,4860.0,269.0423,269.0423,268.7593,268.7886,4860.0
2021-04-30 09:55:00,275.5,275.93,275.38,275.92,10407.0,268.8764,269.2961,268.7593,269.2863,10407.0
2021-04-30 10:00:00,275.95,276.0,275.86,275.86,5291.0,269.3156,269.3644,269.2277,269.2277,5291.0
2021-04-30 10:05:00,275.79,275.82,275.43,275.82,4594.0,269.1594,269.1887,268.8081,269.1887,4594.0
2021-04-30 10:10:00,275.83,275.97,275.69,275.69,3482.0,269.1985,269.3351,269.0618,269.0618,3482.0
2021-04-30 10:15:00,275.62,275.88,275.6,275.86,7351.0,268.9935,269.2473,268.974,269.2277,7351.0
2021-04-30 10:20:00,275.92,276.15,275.86,276.11,10067.0,269.2863,269.5108,269.2277,269.4717,10067.0
2021-04-30 10:25:00,276.13,276.49,276.05,276.49,3498.0,269.4913,269.8426,269.4132,269.8426,3498.0
2021-04-30 10:30:00,276.53,276.54,276.31,276.41,5306.0,269.8816,269.8914,269.6669,269.7645,5306.0
2021-04-30 10:35:00,276.41,276.58,275.8,275.8,13476.0,269.7645,269.9304,269.1692,269.1692,13476.0
2021-04-30 10:40:00,275.75,276.07,275.75,276.06,5259.0,269.1204,269.4327,269.1204,269.4229,5259.0
2021-04-30 10:45:00,276.03,276.07,275.92,275.95,3327.0,269.3937,269.4327,269.2863,269.3156,3327.0
2021-04-30 10:50:00,275.9,275.9,275.62,275.66,5203.0,269.2668,269.2668,268.9935,269.0326,5203.0
2021-04-30 10:55:00,275.58,275.66,275.52,275.53,2234.0,268.9545,269.0326,268.8959,268.9057,2234.0
2021-04-30 11:00:00,275.4,275.43,275.27,275.38,3394.0,268.7788,268.8081,268.6519,268.7593,3394.0
2021-04-30 11:05:00,275.37,275.42,275.18,275.3,6615.0,268.7495,268.7983,268.5641,268.6812,6615.0
2021-04-30 11:10:00,275.26,275.69,275.26,275.5,3739.0,268.6422,269.0618,268.6422,268.8764,3739.0
2021-04-30 11:15:00,275.44,275.46,275.03,275.03,3527.0,268.8178,268.8374,268.4177,268.4177,3527.0
2021-04-30 11:20:00,275.02,275.33,274.96,275.23,3204.0,268.4079,268.7105,268.3494,268.6129,3204.0
2021-04-30 11:25:00,274.98,275.03,274.92,274.98,2013.0,268.3689,268.4177,268.3103,268.3689,2013.0
2021-04-30 11:30:00,274.88,275.31,274.88,275.23,1948.0,268.2713,268.691,268.2713,268.6129,1948.0
2021-04-30 11:35:00,275.38,275.5,275.28,275.48,3447.0,268.7593,268.8764,268.6617,268.8569,3447.0
2021-04-30 11:40:00,275.46,275.56,275.45,275.47,3049.0,268.8374,268.935,268.8276,268.8471,3049.0
2021-04-30 11:45:00,275.47,275.73,275.47,275.67,2129.0,268.8471,269.1009,268.8471,269.0423,2129.0
2021-04-30 11:50:00,275.63,275.79,275.54,275.79,6686.0,269.0033,269.1594,268.9154,269.1594,6686.0
2021-04-30 11:55:00,275.78,275.81,275.68,275.7,3931.0,269.1497,269.1789,269.0521,269.0716,3931.0
2021-04-30 12:00:00,275.73,275.74,275.54,275.55,1789.0,269.1009,269.1106,268.9154,268.9252,1789.0
2021-04-30 12:05:00,275.69,275.9,275.67,275.74,3508.0,269.0618,269.2668,269.0423,269.1106,3508.0
2021-04-30 12:10:00,275.79,275.83,275.78,275.82,1071.0,269.1594,269.1985,269.1497,269.1887,1071.0
2021-04-30 12:15:00,275.73,275.74,275.63,275.74,1147.0,269.1009,269.1106,269.0033,269.1106,1147.0
2021-04-30 12:20:00,275.75,275.89,275.61,275.61,8162.0,269.1204,269.257,268.9838,268.9838,8162.0
2021-04-30 12:25:00,275.63,275.69,275.59,275.66,2187.0,269.0033,269.0618,268.9642,269.0326,2187.0
2021-04-30 12:30:00,275.69,275.69,275.45,275.45,709.0,269.0618,269.0618,268.8276,268.8276,709.0
2021-04-30 12:35:00,275.52,275.53,275.25,275.28,8593.0,268.8959,268.9057,268.6324,268.6617,8593.0
2021-04-30 12:40:00,275.38,275.47,275.28,275.34,4623.0,268.7593,268.8471,268.6617,268.7202,4623.0
2021-04-30 12:45:00,275.39,275.46,275.31,275.36,3724.0,268.769,268.8374,268.691,268.7398,3724.0
2021-04-30 12:50:00,275.43,275.44,275.36,275.39,3494.0,268.8081,268.8178,268.7398,268.769,3494.0
2021-04-30 12:55:00,275.27,275.41,275.11,275.41,2138.0,268.6519,268.7886,268.4958,268.7886,2138.0
2021-04-30 13:00:00,275.3,275.43,275.29,275.41,1643.0,268.6812,268.8081,268.6715,268.7886,1643.0
2021-04-30 13:05:00,275.42,275.55,275.38,275.52,4033.0,268.7983,268.9252,268.7593,268.8959,4033.0
2021-04-30 13:10:00,275.51,275.52,275.37,275.45,2204.0,268.8862,268.8959,268.7495,268.8276,2204.0
2021-04-30 13:15:00,275.43,275.43,275.28,275.28,2644.0,268.8081,268.8081,268.6617,268.6617,2644.0
2021-04-30 13:20:00,275.31,275.46,275.3,275.45,4711.0,268.691,268.8374,268.6812,268.8276,4711.0
2021-04-30 13:25:00,275.43,275.54,275.43,275.49,4732.0,268.8081,268.9154,268.8081,268.8666,4732.0
2021-04-30 13:30:00,275.51,275.54,275.45,275.5,4144.0,268.8862,268.9154,268.8276,268.8764,4144.0
2021-04-30 13:35:00,275.48,275.53,275.33,275.48,6507.0,268.8569,268.9057,268.7105,268.8569,6507.0
2021-04-30 13:40:00,275.43,275.44,275.14,275.19,4253.0,268.8081,268.8178,268.5251,268.5739,4253.0
2021-04-30 13:45:00,275.14,275.16,274.87,274.9,8630.0,268.5251,268.5446,268.2615,268.2908,8630.0
2021-04-30 13:50:00,274.84,274.91,274.55,274.58,3076.0,268.2323,268.3006,267.9492,267.9785,3076.0
2021-04-30 13:55:00,274.52,274.55,274.38,274.43,3819.0,267.92,267.9492,267.7833,267.8321,3819.0
2021-04-30 14:00:00,274.52,274.79,274.49,274.51,3387.0,267.92,268.1835,267.8907,267.9102,3387.0
2021-04-30 14:05:00,274.51,274.72,274.51,274.61,2389.0,267.9102,268.1152,267.9102,268.0078,2389.0
2021-04-30 14:10:00,274.69,274.87,274.68,274.8,5376.0,268.0859,268.2615,268.0761,268.1932,5376.0
2021-04-30 14:15:00,274.69,274.8,274.67,274.76,2639.0,268.0859,268.1932,268.0664,268.1542,2639.0
2021-04-30 14:20:00,274.78,274.82,274.58,274.63,5091.0,268.1737,268.2128,267.9785,268.0273,5091.0
2021-04-30 14:25:00,274.66,275.03,274.57,275.03,2347.0,268.0566,268.4177,267.9688,268.4177,2347.0
2021-04-30 14:30:00,275.0,275.09,274.92,274.99,4021.0,268.3884,268.4763,268.3103,268.3787,4021.0
2021-04-30 14:35:00,275.0,275.01,274.92,274.93,3753.0,268.3884,268.3982,268.3103,268.3201,3753.0
2021-04-30 14:40:00,274.97,275.19,274.92,275.19,8586.0,268.3591,268.5739,268.3103,268.5739,8586.0
2021-04-30 14:45:00,275.15,275.17,275.0,275.04,16554.0,268.5348,268.5543,268.3884,268.4275,16554.0
2021-04-30 14:50:00,274.98,275.08,274.9,275.01,6721.0,268.3689,268.4665,268.2908,268.3982,6721.0
2021-04-30 14:55:00,275.03,275.14,274.87,274.88,5730.0,268.4177,268.5251,268.2615,268.2713,5730.0
2021-04-30 15:00:00,274.98,275.14,274.83,274.83,2254.0,268.3689,268.5251,268.2225,268.2225,2254.0
2021-04-30 15:05:00,274.89,274.89,274.61,274.63,1445.0,268.2811,268.2811,268.0078,268.0273,1445.0
2021-04-30 15:10:00,274.65,274.8,274.61,274.62,11843.0,268.0468,268.1932,268.0078,268.0176,11843.0
2021-04-30 15:15:00,274.54,274.55,274.45,274.45,4215.0,267.9395,267.9492,267.8516,267.8516,4215.0
2021-04-30 15:20:00,274.5,274.86,274.45,274.85,2165.0,267.9004,268.2518,267.8516,268.242,2165.0
2021-04-30 15:25:00,274.83,275.07,274.83,275.06,5694.0,268.2225,268.4567,268.2225,268.447,5694.0
2021-04-30 15:30:00,275.1,275.13,274.88,274.93,5588.0,268.486,268.5153,268.2713,268.3201,5588.0
2021-04-30 15:35:00,274.94,275.09,274.91,274.93,7604.0,268.3299,268.4763,268.3006,268.3201,7604.0
2021-04-30 15:40:00,274.84,274.86,274.6,274.61,2825.0,268.2323,268.2518,267.998,268.0078,2825.0
2021-04-30 15:45:00,274.56,274.83,274.37,274.82,10120.0,267.959,268.2225,267.7736,268.2128,10120.0
2021-04-30 15:50:00,274.61,274.76,274.43,274.43,11149.0,268.0078,268.1542,267.8321,267.8321,11149.0
2021-04-30 15:55:00,274.5,274.9,274.42,274.9,25077.0,267.9004,268.2908,267.8224,268.2908,25077.0
2021-05-03 09:30:00,276.15,276.15,275.76,275.88,35664.0,269.5108,269.5108,269.1302,269.2473,35664.0
2021-05-03 09:35:00,275.66,275.72,274.97,275.16,6001.0,269.0326,269.0911,268.3591,268.5446,6001.0
2021-05-03 09:40:00,275.0,275.32,275.0,275.1,13191.0,268.3884,268.7007,268.3884,268.486,13191.0
2021-05-03 09:45:00,275.14,275.14,274.73,275.1,8283.0,268.5251,268.5251,268.1249,268.486,8283.0
2021-05-03 09:50:00,275.09,275.43,275.09,275.4,3826.0,268.4763,268.8081,268.4763,268.7788,3826.0
2021-05-03 09:55:00,275.51,275.51,275.09,275.12,9124.0,268.8862,268.8862,268.4763,268.5055,9124.0
2021-05-03 10:00:00,275.0,275.33,274.8,275.33,5666.0,268.3884,268.7105,268.1932,268.7105,5666.0
2021-05-03 10:05:00,275.27,275.89,275.2,275.69,9040.0,268.6519,269.257,268.5836,269.0618,9040.0
2021-05-03 10:10:00,275.77,275.98,275.6,275.95,4617.0,269.1399,269.3449,268.974,269.3156,4617.0
2021-05-03 10:15:00,276.0,276.22,276.0,276.22,4933.0,269.3644,269.5791,269.3644,269.5791,4933.0
2021-05-03 10:20:00,276.21,276.22,275.87,275.91,10013.0,269.5693,269.5791,269.2375,269.2765,10013.0
2021-05-03 10:25:00,275.84,275.96,275.72,275.8,7155.0,269.2082,269.3253,269.0911,269.1692,7155.0
2021-05-03 10:30:00,275.87,276.01,275.76,275.86,6294.0,269.2375,269.3741,269.1302,269.2277,6294.0
2021-05-03 10:35:00,275.99,275.99,275.35,275.35,3197.0,269.3546,269.3546,268.73,268.73,3197.0
2021-05-03 10:40:00,275.34,275.53,275.23,275.24,7523.0,268.7202,268.9057,268.6129,268.6227,7523.0
2021-05-03 10:45:00,275.21,275.38,275.18,275.24,11992.0,268.5934,268.7593,268.5641,268.6227,11992.0
2021-05-03 10:50:00,275.16,275.26,274.5,274.57,6087.0,268.5446,268.6422,267.9004,267.9688,6087.0
2021-05-03 10:55:00,274.67,274.71,274.5,274.56,7615.0,268.0664,268.1054,267.9004,267.959,7615.0
2021-05-03 11:00:00,274.46,274.57,274.38,274.38,4413.0,267.8614,267.9688,267.7833,267.7833,4413.0
2021-05-03 11:05:00,274.35,274.58,274.31,274.58,3988.0,267.7541,267.9785,267.715,267.9785,3988.0
2021-05-03 11:10:00,274.58,274.58,273.86,273.86,5011.0,267.9785,267.9785,267.2758,267.2758,5011.0
2021-05-03 11:15:00,273.85,274.11,273.85,273.91,2838.0,267.2661,267.5198,267.2661,267.3246,2838.0
2021-05-03 11:20:00,273.78,274.08,273.78,273.92,2324.0,267.1978,267.4905,267.1978,267.3344,2324.0
2021-05-03 11:25:00,273.86,273.86,273.51,273.6,2508.0,267.2758,267.2758,266.9342,267.0221,2508.0
2021-05-03 11:30:00,273.57,274.12,273.56,274.09,6243.0,266.9928,267.5296,266.983,267.5003,6243.0
2021-05-03 11:35:00,274.14,274.24,273.98,274.11,4443.0,267.5491,267.6467,267.3929,267.5198,4443.0
2021-05-03 11:40:00,274.05,274.08,273.97,274.07,1499.0,267.4613,267.4905,267.3832,267.4808,1499.0
2021-05-03 11:45:00,274.2,274.23,274.14,274.14,1522.0,267.6077,267.6369,267.5491,267.5491,1522.0
2021-05-03 11:50:00,274.05,274.1,273.68,273.87,1900.0,267.4613,267.5101,267.1002,267.2856,1900.0
2021-05-03 11:55:00,273.72,274.1,273.71,274.1,1282.0,267.1392,267.5101,267.1294,267.5101,1282.0
2021-05-03 12:00:00,274.04,274.07,273.9,274.01,2946.0,267.4515,267.4808,267.3149,267.4222,2946.0
2021-05-03 12:05:00,274.0,274.12,273.95,273.95,2095.0,267.4125,267.5296,267.3637,267.3637,2095.0
2021-05-03 12:10:00,273.86,273.92,273.83,273.88,2045.0,267.2758,267.3344,267.2466,267.2954,2045.0
2021-05-03 12:15:00,273.74,273.84,273.74,273.84,1422.0,267.1587,267.2563,267.1587,267.2563,1422.0
2021-05-03 12:20:00,273.75,274.0,273.66,273.92,3459.0,267.1685,267.4125,267.0806,267.3344,3459.0
2021-05-03 12:25:00,273.72,273.76,273.61,273.61,5870.0,267.1392,267.1782,267.0318,267.0318,5870.0
2021-05-03 12:30:00,273.58,273.6,273.42,273.6,3334.0,267.0026,267.0221,266.8464,267.0221,3334.0
2021-05-03 12:35:00,273.6,273.6,273.53,273.55,831.0,267.0221,267.0221,266.9538,266.9733,831.0
2021-05-03 12:40:00,273.58,273.61,273.33,273.33,2661.0,267.0026,267.0318,266.7586,266.7586,2661.0
2021-05-03 12:45:00,273.36,273.38,273.32,273.38,1895.0,266.7879,266.8074,266.7488,266.8074,1895.0
2021-05-03 12:50:00,273.38,273.54,273.36,273.52,10751.0,266.8074,266.9635,266.7879,266.944,10751.0
2021-05-03 12:55:00,273.52,273.55,273.39,273.52,1627.0,266.944,266.9733,266.8171,266.944,1627.0
2021-05-03 13:00:00,273.56,273.69,273.56,273.62,4174.0,266.983,267.1099,266.983,267.0416,4174.0
2021-05-03 13:05:00,273.65,273.68,273.65,273.67,1674.0,267.0709,267.1002,267.0709,267.0904,1674.0
2021-05-03 13:10:00,273.55,273.63,273.55,273.58,2350.0,266.9733,267.0514,266.9733,267.0026,2350.0
2021-05-03 13:15:00,273.56,273.7,273.56,273.62,2727.0,266.983,267.1197,266.983,267.0416,2727.0
2021-05-03 13:20:00,273.63,273.74,273.39,273.4,145183.0,267.0514,267.1587,266.8171,266.8269,145183.0
2021-05-03 13:25:00,273.27,273.39,273.24,273.24,9059.0,266.7,266.8171,266.6707,266.6707,9059.0
2021-05-03 13:30:00,273.21,273.33,273.21,273.31,1593.0,266.6415,266.7586,266.6415,266.7391,1593.0
2021-05-03 13:35:00,273.3,273.36,273.15,273.29,10590.0,266.7293,266.7879,266.5829,266.7195,10590.0
2021-05-03 13:40:00,273.31,273.49,273.3,273.42,4729.0,266.7391,266.9147,266.7293,266.8464,4729.0
2021-05-03 13:45:00,273.45,273.54,273.43,273.54,1072.0,266.8757,266.9635,266.8562,266.9635,1072.0
2021-05-03 13:50:00,273.53,273.56,273.4,273.46,5105.0,266.9538,266.983,266.8269,266.8854,5105.0
2021-05-03 13:55:00,273.47,273.47,273.35,273.39,1802.0,266.8952,266.8952,266.7781,266.8171,1802.0
2021-05-03 14:00:00,273.47,273.6,273.46,273.52,4845.0,266.8952,267.0221,266.8854,266.944,4845.0
2021-05-03 14:05:00,273.52,273.67,273.52,273.55,6301.0,266.944,267.0904,266.944,266.9733,6301.0
2021-05-03 14:10:00,273.55,273.72,273.55,273.72,4242.0,266.9733,267.1392,266.9733,267.1392,4242.0
2021-05-03 14:15:00,273.76,273.77,273.66,273.72,5159.0,267.1782,267.188,267.0806,267.1392,5159.0
2021-05-03 14:20:00,273.73,273.73,273.56,273.61,10577.0,267.149,267.149,266.983,267.0318,10577.0
2021-05-03 14:25:00,273.59,273.75,273.58,273.72,1759.0,267.0123,267.1685,267.0026,267.1392,1759.0
2021-05-03 14:30:00,273.81,273.94,273.8,273.85,3383.0,267.227,267.3539,267.2173,267.2661,3383.0
2021-05-03 14:35:00,273.81,273.81,273.69,273.76,3271.0,267.227,267.227,267.1099,267.1782,3271.0
2021-05-03 14:40:00,273.73,273.84,273.69,273.73,8692.0,267.149,267.2563,267.1099,267.149,8692.0
2021-05-03 14:45:00,273.75,273.81,273.71,273.73,4983.0,267.1685,267.227,267.1294,267.149,4983.0
2021-05-03 14:50:00,273.78,273.83,273.71,273.82,4919.0,267.1978,267.2466,267.1294,267.2368,4919.0
2021-05-03 14:55:00,273.77,273.8,273.63,273.79,4844.0,267.188,267.2173,267.0514,267.2075,4844.0
2021-05-03 15:00:00,273.72,273.82,273.71,273.77,7686.0,267.1392,267.2368,267.1294,267.188,7686.0
2021-05-03 15:05:00,273.65,273.79,273.57,273.79,3174.0,267.0709,267.2075,266.9928,267.2075,3174.0
2021-05-03 15:10:00,273.77,273.79,273.64,273.65,4627.0,267.188,267.2075,267.0611,267.0709,4627.0
2021-05-03 15:15:00,273.63,273.71,273.47,273.61,5641.0,267.0514,267.1294,266.8952,267.0318,5641.0
2021-05-03 15:20:00,273.48,273.55,273.42,273.47,3737.0,266.905,266.9733,266.8464,266.8952,3737.0
2021-05-03 15:25:00,273.51,273.59,273.46,273.55,3781.0,266.9342,267.0123,266.8854,266.9733,3781.0
2021-05-03 15:30:00,273.58,273.58,273.37,273.47,18524.0,267.0026,267.0026,266.7976,266.8952,18524.0
2021-05-03 15:35:00,273.54,273.54,273.3,273.36,7829.0,266.9635,266.9635,266.7293,266.7879,7829.0
2021-05-03 15:40:00,273.36,273.43,273.26,273.36,3980.0,266.7879,266.8562,266.6903,266.7879,3980.0
2021-05-03 15:45:00,273.38,273.41,273.28,273.28,4975.0,266.8074,266.8367,266.7098,266.7098,4975.0
2021-05-03 15:50:00,273.31,273.31,273.1,273.24,9416.0,266.7391,266.7391,266.5341,266.6707,9416.0
2021-05-03 15:55:00,273.21,273.37,273.07,273.3,19186.0,266.6415,266.7976,266.5048,266.7293,19186.0
2021-05-04 09:30:00,271.5,271.66,270.41,270.65,55319.0,264.9726,265.1287,263.9088,264.143,55319.0
2021-05-04 09:35:00,270.64,270.89,270.51,270.52,7551.0,264.1332,264.3772,264.0064,264.0161,7551.0
2021-05-04 09:40:00,270.54,270.55,269.92,269.95,17684.0,264.0357,264.0454,263.4306,263.4598,17684.0
2021-05-04 09:45:00,269.82,270.02,269.57,269.72,11686.0,263.333,263.5282,263.089,263.2354,11686.0
2021-05-04 09:50:00,269.65,269.7,269.28,269.43,19335.0,263.167,263.2158,262.8059,262.9523,19335.0
2021-05-04 09:55:00,269.34,269.38,268.76,268.76,14673.0,262.8645,262.9035,262.2984,262.2984,14673.0
2021-05-04 10:00:00,268.68,268.87,268.4,268.59,8495.0,262.2204,262.4058,261.9471,262.1325,8495.0
2021-05-04 10:05:00,268.52,268.97,268.36,268.87,6275.0,262.0642,262.5034,261.9081,262.4058,6275.0
2021-05-04 10:10:00,268.72,268.79,268.17,268.42,13112.0,262.2594,262.3277,261.7226,261.9666,13112.0
2021-05-04 10:15:00,268.46,268.81,268.05,268.8,7855.0,262.0057,262.3472,261.6055,262.3375,7855.0
2021-05-04 10:20:00,268.84,268.84,268.58,268.74,4941.0,262.3765,262.3765,262.1228,262.2789,4941.0
2021-05-04 10:25:00,268.71,269.1,268.67,268.94,9979.0,262.2496,262.6303,262.2106,262.4741,9979.0
2021-05-04 10:30:00,268.89,268.9,268.33,268.41,8560.0,262.4253,262.4351,261.8788,261.9569,8560.0
2021-05-04 10:35:00,268.39,268.84,268.39,268.52,2553.0,261.9373,262.3765,261.9373,262.0642,2553.0
2021-05-04 10:40:00,268.95,269.11,268.9,268.9,4977.0,262.4839,262.64,262.4351,262.4351,4977.0
2021-05-04 10:45:00,268.46,268.64,268.1,268.17,11063.0,262.0057,262.1813,261.6543,261.7226,11063.0
2021-05-04 10:50:00,268.1,268.24,267.94,267.99,10475.0,261.6543,261.7909,261.4982,261.547,10475.0
2021-05-04 10:55:00,268.07,268.2,267.87,267.92,3764.0,261.625,261.7519,261.4298,261.4786,3764.0
2021-05-04 11:00:00,267.88,268.3,267.72,268.02,7631.0,261.4396,261.8495,261.2835,261.5762,7631.0
2021-05-04 11:05:00,268.03,268.11,267.63,268.07,6111.0,261.586,261.6641,261.1956,261.625,6111.0
2021-05-04 11:10:00,268.06,268.06,267.24,267.3,15266.0,261.6153,261.6153,260.815,260.8735,15266.0
2021-05-04 11:15:00,267.24,267.26,266.77,267.01,17476.0,260.815,260.8345,260.3563,260.5905,17476.0
2021-05-04 11:20:00,266.94,267.12,266.79,266.99,9728.0,260.5222,260.6979,260.3758,260.571,9728.0
2021-05-04 11:25:00,266.81,267.35,266.79,267.33,6226.0,260.3953,260.9223,260.3758,260.9028,6226.0
2021-05-04 11:30:00,267.39,267.48,267.13,267.15,87414.0,260.9614,261.0492,260.7076,260.7272,87414.0
2021-05-04 11:35:00,267.14,267.36,267.02,267.03,5176.0,260.7174,260.9321,260.6003,260.61,5176.0
2021-05-04 11:40:00,267.0,267.02,266.58,266.72,22691.0,260.5808,260.6003,260.1709,260.3075,22691.0
2021-05-04 11:45:00,266.75,266.75,266.49,266.6,3945.0,260.3368,260.3368,260.083,260.1904,3945.0
2021-05-04 11:50:00,266.52,266.52,266.16,266.24,3312.0,260.1123,260.1123,259.761,259.839,3312.0
2021-05-04 11:55:00,266.13,266.37,265.98,266.32,17473.0,259.7317,259.9659,259.5853,259.9171,17473.0
2021-05-04 12:00:00,266.33,266.64,266.24,266.59,4522.0,259.9269,260.2294,259.839,260.1806,4522.0
2021-05-04 12:05:00,266.54,266.94,266.52,266.9,4867.0,260.1318,260.5222,260.1123,260.4832,4867.0
2021-05-04 12:10:00,266.85,267.29,266.85,267.14,3596.0,260.4344,260.8638,260.4344,260.7174,3596.0
2021-05-04 12:15:00,267.12,267.12,266.83,266.93,1476.0,260.6979,260.6979,260.4148,260.5124,1476.0
2021-05-04 12:20:00,267.02,267.06,266.75,266.81,6226.0,260.6003,260.6393,260.3368,260.3953,6226.0
2021-05-04 12:25:00,266.74,267.1,266.74,267.1,6677.0,260.327,260.6784,260.327,260.6784,6677.0
2021-05-04 12:30:00,267.06,267.06,266.64,266.73,8933.0,260.6393,260.6393,260.2294,260.3173,8933.0
2021-05-04 12:35:00,266.71,266.93,266.66,266.66,3890.0,260.2977,260.5124,260.2489,260.2489,3890.0
2021-05-04 12:40:00,266.6,266.67,266.48,266.49,3745.0,260.1904,260.2587,260.0733,260.083,3745.0
2021-05-04 12:45:00,266.43,266.62,266.33,266.51,8993.0,260.0245,260.2099,259.9269,260.1025,8993.0
2021-05-04 12:50:00,266.59,266.77,266.59,266.77,1830.0,260.1806,260.3563,260.1806,260.3563,1830.0
2021-05-04 12:55:00,266.7,266.86,266.7,266.74,5282.0,260.288,260.4441,260.288,260.327,5282.0
2021-05-04 13:00:00,266.57,267.16,266.57,267.12,3305.0,260.1611,260.7369,260.1611,260.6979,3305.0
2021-05-04 13:05:00,267.08,267.23,266.64,267.19,130705.0,260.6588,260.8052,260.2294,260.7662,130705.0
2021-05-04 13:10:00,267.17,267.33,267.05,267.33,3467.0,260.7467,260.9028,260.6296,260.9028,3467.0
2021-05-04 13:15:00,267.42,267.45,267.18,267.23,4348.0,260.9907,261.0199,260.7564,260.8052,4348.0
2021-05-04 13:20:00,267.22,267.31,267.18,267.31,1971.0,260.7955,260.8833,260.7564,260.8833,1971.0
2021-05-04 13:25:00,267.33,267.56,267.33,267.37,3704.0,260.9028,261.1273,260.9028,260.9419,3704.0
2021-05-04 13:30:00,267.32,267.51,267.19,267.51,8796.0,260.8931,261.0785,260.7662,261.0785,8796.0
2021-05-04 13:35:00,267.54,267.61,267.42,267.54,6276.0,261.1078,261.1761,260.9907,261.1078,6276.0
2021-05-04 13:40:00,267.5,267.51,267.25,267.29,2008.0,261.0687,261.0785,260.8248,260.8638,2008.0
2021-05-04 13:45:00,267.25,267.39,267.0,267.19,8072.0,260.8248,260.9614,260.5808,260.7662,8072.0
2021-05-04 13:50:00,267.13,267.14,266.99,267.03,3459.0,260.7076,260.7174,260.571,260.61,3459.0
2021-05-04 13:55:00,266.98,267.18,266.97,267.18,1546.0,260.5612,260.7564,260.5515,260.7564,1546.0
2021-05-04 14:00:00,266.99,267.1,266.92,267.1,6906.0,260.571,260.6784,260.5027,260.6784,6906.0
2021-05-04 14:05:00,267.29,267.37,267.1,267.25,7312.0,260.8638,260.9419,260.6784,260.8248,7312.0
2021-05-04 14:10:00,267.34,267.84,267.18,267.83,9866.0,260.9126,261.4006,260.7564,261.3908,9866.0
2021-05-04 14:15:00,267.76,267.79,267.64,267.72,4312.0,261.3225,261.3518,261.2054,261.2835,4312.0
2021-05-04 14:20:00,267.74,267.87,267.57,267.6,8588.0,261.303,261.4298,261.1371,261.1663,8588.0
2021-05-04 14:25:00,267.62,267.62,267.2,267.33,4458.0,261.1859,261.1859,260.776,260.9028,4458.0
2021-05-04 14:30:00,267.37,267.64,267.36,267.61,4168.0,260.9419,261.2054,260.9321,261.1761,4168.0
2021-05-04 14:35:00,267.61,267.7,267.58,267.7,7429.0,261.1761,261.2639,261.1468,261.2639,7429.0
2021-05-04 14:40:00,267.65,267.84,267.52,267.79,9252.0,261.2151,261.4006,261.0883,261.3518,9252.0
2021-05-04 14:45:00,267.77,268.04,267.77,268.01,18915.0,261.3322,261.5958,261.3322,261.5665,18915.0
2021-05-04 14:50:00,268.01,268.08,267.93,267.93,5470.0,261.5665,261.6348,261.4884,261.4884,5470.0
2021-05-04 14:55:00,267.98,268.08,267.91,267.92,4258.0,261.5372,261.6348,261.4689,261.4786,4258.0
2021-05-04 15:00:00,267.9,268.02,267.59,267.99,9219.0,261.4591,261.5762,261.1566,261.547,9219.0
2021-05-04 15:05:00,267.97,267.97,267.59,267.69,4043.0,261.5274,261.5274,261.1566,261.2542,4043.0
2021-05-04 15:10:00,267.79,267.79,267.55,267.55,6322.0,261.3518,261.3518,261.1175,261.1175,6322.0
2021-05-04 15:15:00,267.56,267.82,267.55,267.75,10695.0,261.1273,261.381,261.1175,261.3127,10695.0
2021-05-04 15:20:00,267.62,267.85,267.62,267.67,4959.0,261.1859,261.4103,261.1859,261.2347,4959.0
2021-05-04 15:25:00,267.56,267.73,267.46,267.73,4477.0,261.1273,261.2932,261.0297,261.2932,4477.0
2021-05-04 15:30:00,267.71,268.06,267.63,268.06,8349.0,261.2737,261.6153,261.1956,261.6153,8349.0
2021-05-04 15:35:00,268.15,268.35,268.11,268.21,9972.0,261.7031,261.8983,261.6641,261.7617,9972.0
2021-05-04 15:40:00,268.22,268.23,267.89,267.89,4545.0,261.7714,261.7812,261.4494,261.4494,4545.0
2021-05-04 15:45:00,267.93,267.96,267.81,267.91,9515.0,261.4884,261.5177,261.3713,261.4689,9515.0
2021-05-04 15:50:00,268.14,268.47,268.14,268.21,6978.0,261.6934,262.0154,261.6934,261.7617,6978.0
2021-05-04 15:55:00,268.25,269.13,268.22,269.13,38583.0,261.8007,262.6596,261.7714,262.6596,38583.0
2021-05-05 09:30:00,270.92,271.32,270.81,271.05,32998.0,264.4065,264.7969,264.2992,264.5334,32998.0
2021-05-05 09:35:00,270.98,270.98,270.28,270.29,8415.0,264.4651,264.4651,263.7819,263.7917,8415.0
2021-05-05 09:40:00,270.34,270.64,270.22,270.58,3753.0,263.8405,264.1332,263.7233,264.0747,3753.0
2021-05-05 09:45:00,270.73,270.91,270.34,270.34,18082.0,264.2211,264.3968,263.8405,263.8405,18082.0
2021-05-05 09:50:00,270.35,270.49,270.06,270.17,11731.0,263.8502,263.9869,263.5672,263.6745,11731.0
2021-05-05 09:55:00,270.06,270.12,269.63,269.66,6314.0,263.5672,263.6257,263.1475,263.1768,6314.0
2021-05-05 10:00:00,269.76,269.76,268.72,268.72,5908.0,263.2744,263.2744,262.2594,262.2594,5908.0
2021-05-05 10:05:00,268.73,268.94,268.62,268.78,9014.0,262.2692,262.4741,262.1618,262.318,9014.0
2021-05-05 10:10:00,268.55,269.11,268.55,268.9,6166.0,262.0935,262.64,262.0935,262.4351,6166.0
2021-05-05 10:15:00,268.94,269.15,268.69,269.07,6221.0,262.4741,262.6791,262.2301,262.601,6221.0
2021-05-05 10:20:00,268.94,269.07,268.4,268.68,8607.0,262.4741,262.601,261.9471,262.2204,8607.0
2021-05-05 10:25:00,268.69,269.19,268.68,269.19,4026.0,262.2301,262.7181,262.2204,262.7181,4026.0
2021-05-05 10:30:00,269.25,269.42,269.25,269.4,3277.0,262.7767,262.9426,262.7767,262.9231,3277.0
2021-05-05 10:35:00,269.45,269.48,269.31,269.35,12114.0,262.9719,263.0011,262.8352,262.8743,12114.0
2021-05-05 10:40:00,269.37,269.8,269.34,269.69,18308.0,262.8938,263.3134,262.8645,263.2061,18308.0
2021-05-05 10:45:00,269.71,269.76,269.54,269.54,4458.0,263.2256,263.2744,263.0597,263.0597,4458.0
2021-05-05 10:50:00,269.64,269.79,269.6,269.65,1403.0,263.1573,263.3037,263.1183,263.167,1403.0
2021-05-05 10:55:00,269.69,269.8,269.57,269.79,3502.0,263.2061,263.3134,263.089,263.3037,3502.0
2021-05-05 11:00:00,269.69,269.84,269.46,269.79,13045.0,263.2061,263.3525,262.9816,263.3037,13045.0
2021-05-05 11:05:00,269.85,269.95,269.78,269.82,5577.0,263.3622,263.4598,263.2939,263.333,5577.0
2021-05-05 11:10:00,269.77,269.77,269.55,269.63,6667.0,263.2842,263.2842,263.0695,263.1475,6667.0
2021-05-05 11:15:00,269.58,269.84,269.56,269.75,6076.0,263.0987,263.3525,263.0792,263.2646,6076.0
2021-05-05 11:20:00,269.73,269.83,269.54,269.58,4770.0,263.2451,263.3427,263.0597,263.0987,4770.0
2021-05-05 11:25:00,269.52,269.52,269.35,269.47,2317.0,263.0402,263.0402,262.8743,262.9914,2317.0
2021-05-05 11:30:00,269.81,270.07,269.79,270.01,2753.0,263.3232,263.577,263.3037,263.5184,2753.0
2021-05-05 11:35:00,269.99,270.06,269.88,269.88,2428.0,263.4989,263.5672,263.3915,263.3915,2428.0
2021-05-05 11:40:00,269.92,270.03,269.8,270.0,4827.0,263.4306,263.5379,263.3134,263.5086,4827.0
2021-05-05 11:45:00,269.92,270.0,269.87,269.95,3021.0,263.4306,263.5086,263.3818,263.4598,3021.0
2021-05-05 11:50:00,269.95,270.16,269.91,270.09,8124.0,263.4598,263.6648,263.4208,263.5965,8124.0
2021-05-05 11:55:00,270.15,270.2,270.08,270.18,3707.0,263.655,263.7038,263.5867,263.6843,3707.0
2021-05-05 12:00:00,270.22,270.27,270.12,270.25,2363.0,263.7233,263.7721,263.6257,263.7526,2363.0
2021-05-05 12:05:00,270.22,270.26,270.19,270.23,1941.0,263.7233,263.7624,263.6941,263.7331,1941.0
2021-05-05 12:10:00,270.21,270.21,270.01,270.04,1732.0,263.7136,263.7136,263.5184,263.5477,1732.0
2021-05-05 12:15:00,269.98,270.09,269.98,270.03,11104.0,263.4891,263.5965,263.4891,263.5379,11104.0
2021-05-05 12:20:00,270.12,270.17,269.89,269.9,3758.0,263.6257,263.6745,263.4013,263.411,3758.0
2021-05-05 12:25:00,269.84,269.96,269.76,269.78,1435.0,263.3525,263.4696,263.2744,263.2939,1435.0
2021-05-05 12:30:00,269.79,269.86,269.64,269.64,2199.0,263.3037,263.372,263.1573,263.1573,2199.0
2021-05-05 12:35:00,269.64,269.69,269.5,269.5,8316.0,263.1573,263.2061,263.0207,263.0207,8316.0
2021-05-05 12:40:00,269.46,269.51,269.27,269.4,4622.0,262.9816,263.0304,262.7962,262.9231,4622.0
2021-05-05 12:45:00,269.47,269.62,269.47,269.57,1696.0,262.9914,263.1378,262.9914,263.089,1696.0
2021-05-05 12:50:00,269.55,269.65,269.54,269.57,1730.0,263.0695,263.167,263.0597,263.089,1730.0
2021-05-05 12:55:00,269.65,269.65,269.12,269.15,2003.0,263.167,263.167,262.6498,262.6791,2003.0
2021-05-05 13:00:00,269.1,269.28,268.86,268.96,1777.0,262.6303,262.8059,262.396,262.4936,1777.0
2021-05-05 13:05:00,269.0,269.07,268.91,269.07,1996.0,262.5327,262.601,262.4448,262.601,1996.0
2021-05-05 13:10:00,269.02,269.11,268.97,269.08,1992.0,262.5522,262.64,262.5034,262.6108,1992.0
2021-05-05 13:15:00,268.98,269.17,268.96,269.16,3234.0,262.5132,262.6986,262.4936,262.6888,3234.0
2021-05-05 13:20:00,269.16,269.16,268.96,269.02,2859.0,262.6888,262.6888,262.4936,262.5522,2859.0
2021-05-05 13:25:00,269.07,269.22,269.07,269.22,6490.0,262.601,262.7474,262.601,262.7474,6490.0
2021-05-05 13:30:00,269.28,269.39,269.21,269.3,3391.0,262.8059,262.9133,262.7376,262.8255,3391.0
2021-05-05 13:35:00,269.27,269.37,269.2,269.27,2497.0,262.7962,262.8938,262.7279,262.7962,2497.0
2021-05-05 13:40:00,269.33,269.47,269.32,269.45,7466.0,262.8547,262.9914,262.845,262.9719,7466.0
2021-05-05 13:45:00,269.49,269.54,269.48,269.52,3965.0,263.0109,263.0597,263.0011,263.0402,3965.0
2021-05-05 13:50:00,269.53,269.58,269.47,269.55,1969.0,263.0499,263.0987,262.9914,263.0695,1969.0
2021-05-05 13:55:00,269.41,269.41,269.11,269.18,4423.0,262.9328,262.9328,262.64,262.7083,4423.0
2021-05-05 14:00:00,269.2,269.26,268.9,268.93,5127.0,262.7279,262.7864,262.4351,262.4644,5127.0
2021-05-05 14:05:00,268.92,268.96,268.7,268.7,5335.0,262.4546,262.4936,262.2399,262.2399,5335.0
2021-05-05 14:10:00,268.73,269.02,268.73,269.02,3127.0,262.2692,262.5522,262.2692,262.5522,3127.0
2021-05-05 14:15:00,269.03,269.08,268.82,268.92,2644.0,262.562,262.6108,262.357,262.4546,2644.0
2021-05-05 14:20:00,268.94,268.95,268.82,268.84,6533.0,262.4741,262.4839,262.357,262.3765,6533.0
2021-05-05 14:25:00,268.86,268.99,268.74,268.99,1882.0,262.396,262.5229,262.2789,262.5229,1882.0
2021-05-05 14:30:00,268.92,269.02,268.84,268.86,10236.0,262.4546,262.5522,262.3765,262.396,10236.0
2021-05-05 14:35:00,268.81,268.98,268.8,268.9,2814.0,262.3472,262.5132,262.3375,262.4351,2814.0
2021-05-05 14:40:00,268.95,268.99,268.81,268.84,6679.0,262.4839,262.5229,262.3472,262.3765,6679.0
2021-05-05 14:45:00,268.9,269.15,268.9,269.11,1631.0,262.4351,262.6791,262.4351,262.64,1631.0
2021-05-05 14:50:00,269.11,269.11,268.91,268.92,5537.0,262.64,262.64,262.4448,262.4546,5537.0
2021-05-05 14:55:00,268.93,268.95,268.6,268.65,7288.0,262.4644,262.4839,262.1423,262.1911,7288.0
2021-05-05 15:00:00,268.56,268.74,268.26,268.36,2582.0,262.1033,262.2789,261.8105,261.9081,2582.0
2021-05-05 15:05:00,268.61,268.61,268.17,268.18,6001.0,262.1521,262.1521,261.7226,261.7324,6001.0
2021-05-05 15:10:00,268.16,268.21,268.07,268.19,2043.0,261.7129,261.7617,261.625,261.7422,2043.0
2021-05-05 15:15:00,268.09,268.1,267.81,267.98,18406.0,261.6446,261.6543,261.3713,261.5372,18406.0
2021-05-05 15:20:00,267.9,267.93,267.42,267.42,4326.0,261.4591,261.4884,260.9907,260.9907,4326.0
2021-05-05 15:25:00,267.38,267.66,267.19,267.52,4629.0,260.9516,261.2249,260.7662,261.0883,4629.0
2021-05-05 15:30:00,267.47,267.76,267.43,267.75,3724.0,261.0395,261.3225,261.0004,261.3127,3724.0
2021-05-05 15:35:00,267.77,268.04,267.75,267.93,5162.0,261.3322,261.5958,261.3127,261.4884,5162.0
2021-05-05 15:40:00,267.91,268.13,267.84,268.04,7412.0,261.4689,261.6836,261.4006,261.5958,7412.0
2021-05-05 15:45:00,268.07,268.07,267.78,267.78,7730.0,261.625,261.625,261.342,261.342,7730.0
2021-05-05 15:50:00,267.79,267.81,267.47,267.69,14156.0,261.3518,261.3713,261.0395,261.2542,14156.0
2021-05-05 15:55:00,267.67,267.69,267.51,267.6,21105.0,261.2347,261.2542,261.0785,261.1663,21105.0
2021-05-06 09:30:00,267.62,267.62,266.19,266.19,30846.0,261.1859,261.1859,259.7902,259.7902,30846.0
2021-05-06 09:35:00,266.19,267.71,266.19,267.7,10540.0,259.7902,261.2737,259.7902,261.2639,10540.0
2021-05-06 09:40:00,267.53,267.53,266.96,267.1,7982.0,261.098,261.098,260.5417,260.6784,7982.0
2021-05-06 09:45:00,266.97,267.3,266.81,267.03,10715.0,260.5515,260.8735,260.3953,260.61,10715.0
2021-05-06 09:50:00,267.14,267.57,266.91,266.94,2717.0,260.7174,261.1371,260.4929,260.5222,2717.0
2021-05-06 09:55:00,266.64,266.79,266.34,266.34,4204.0,260.2294,260.3758,259.9366,259.9366,4204.0
2021-05-06 10:00:00,266.18,266.4,266.0,266.4,10824.0,259.7805,259.9952,259.6048,259.9952,10824.0
2021-05-06 10:05:00,266.38,266.38,266.05,266.06,2891.0,259.9757,259.9757,259.6536,259.6634,2891.0
2021-05-06 10:10:00,266.02,266.25,265.92,266.0,2735.0,259.6243,259.8488,259.5267,259.6048,2735.0
2021-05-06 10:15:00,265.86,265.99,265.5,265.5,2473.0,259.4682,259.595,259.1168,259.1168,2473.0
2021-05-06 10:20:00,265.42,265.77,265.25,265.77,9168.0,259.0387,259.3803,258.8728,259.3803,9168.0
2021-05-06 10:25:00,265.65,266.01,265.64,266.01,3075.0,259.2632,259.6146,259.2535,259.6146,3075.0
2021-05-06 10:30:00,265.82,266.04,265.72,265.99,10558.0,259.4291,259.6438,259.3315,259.595,10558.0
2021-05-06 10:35:00,266.0,266.56,265.98,266.56,4231.0,259.6048,260.1513,259.5853,260.1513,4231.0
2021-05-06 10:40:00,266.62,266.92,266.45,266.45,4290.0,260.2099,260.5027,260.044,260.044,4290.0
2021-05-06 10:45:00,266.58,266.71,266.36,266.36,1853.0,260.1709,260.2977,259.9561,259.9561,1853.0
2021-05-06 10:50:00,266.51,266.79,266.45,266.78,9708.0,260.1025,260.3758,260.044,260.366,9708.0
2021-05-06 10:55:00,266.68,266.72,266.36,266.49,519.0,260.2685,260.3075,259.9561,260.083,519.0
2021-05-06 11:00:00,266.6,266.6,266.26,266.27,808.0,260.1904,260.1904,259.8586,259.8683,808.0
2021-05-06 11:05:00,266.46,266.47,265.7,265.77,3612.0,260.0537,260.0635,259.312,259.3803,3612.0
2021-05-06 11:10:00,265.83,265.83,265.6,265.66,1163.0,259.4389,259.4389,259.2144,259.273,1163.0
2021-05-06 11:15:00,265.71,266.05,265.64,265.92,3721.0,259.3218,259.6536,259.2535,259.5267,3721.0
2021-05-06 11:20:00,265.92,266.65,265.88,266.65,3858.0,259.5267,260.2392,259.4877,260.2392,3858.0
2021-05-06 11:25:00,266.63,267.02,266.62,267.02,4585.0,260.2197,260.6003,260.2099,260.6003,4585.0
2021-05-06 11:30:00,266.99,267.45,266.88,267.45,22313.0,260.571,261.0199,260.4636,261.0199,22313.0
2021-05-06 11:35:00,267.45,267.55,267.42,267.5,5548.0,261.0199,261.1175,260.9907,261.0687,5548.0
2021-05-06 11:40:00,267.53,268.0,267.52,268.0,4598.0,261.098,261.5567,261.0883,261.5567,4598.0
2021-05-06 11:45:00,267.98,268.03,267.9,267.98,6806.0,261.5372,261.586,261.4591,261.5372,6806.0
2021-05-06 11:50:00,268.16,268.16,267.85,267.92,10229.0,261.7129,261.7129,261.4103,261.4786,10229.0
2021-05-06 11:55:00,267.91,268.03,267.83,267.85,2426.0,261.4689,261.586,261.3908,261.4103,2426.0
2021-05-06 12:00:00,267.76,267.76,267.65,267.76,1967.0,261.3225,261.3225,261.2151,261.3225,1967.0
2021-05-06 12:05:00,267.81,267.81,267.54,267.63,4810.0,261.3713,261.3713,261.1078,261.1956,4810.0
2021-05-06 12:10:00,267.63,267.66,267.45,267.45,11454.0,261.1956,261.2249,261.0199,261.0199,11454.0
2021-05-06 12:15:00,267.56,267.8,267.46,267.69,5990.0,261.1273,261.3615,261.0297,261.2542,5990.0
2021-05-06 12:20:00,267.87,267.87,267.68,267.84,3283.0,261.4298,261.4298,261.2444,261.4006,3283.0
2021-05-06 12:25:00,267.92,268.27,267.92,268.26,10325.0,261.4786,261.8202,261.4786,261.8105,10325.0
2021-05-06 12:30:00,268.31,268.39,268.23,268.26,4214.0,261.8593,261.9373,261.7812,261.8105,4214.0
2021-05-06 12:35:00,268.31,268.32,267.98,268.05,6420.0,261.8593,261.869,261.5372,261.6055,6420.0
2021-05-06 12:40:00,268.06,268.18,268.04,268.13,5145.0,261.6153,261.7324,261.5958,261.6836,5145.0
2021-05-06 12:45:00,268.13,268.17,267.89,267.97,6196.0,261.6836,261.7226,261.4494,261.5274,6196.0
2021-05-06 12:50:00,268.08,268.27,268.03,268.21,6368.0,261.6348,261.8202,261.586,261.7617,6368.0
2021-05-06 12:55:00,268.19,268.19,267.96,268.0,4492.0,261.7422,261.7422,261.5177,261.5567,4492.0
2021-05-06 13:00:00,267.96,268.16,267.96,268.1,3510.0,261.5177,261.7129,261.5177,261.6543,3510.0
2021-05-06 13:05:00,268.09,268.09,267.73,267.88,5247.0,261.6446,261.6446,261.2932,261.4396,5247.0
2021-05-06 13:10:00,267.85,267.86,267.56,267.56,16442.0,261.4103,261.4201,261.1273,261.1273,16442.0
2021-05-06 13:15:00,267.59,267.6,267.26,267.26,4235.0,261.1566,261.1663,260.8345,260.8345,4235.0
2021-05-06 13:20:00,267.35,267.41,267.16,267.22,3505.0,260.9223,260.9809,260.7369,260.7955,3505.0
2021-05-06 13:25:00,267.26,267.54,267.26,267.42,7467.0,260.8345,261.1078,260.8345,260.9907,7467.0
2021-05-06 13:30:00,267.5,267.59,267.42,267.53,2106.0,261.0687,261.1566,260.9907,261.098,2106.0
2021-05-06 13:35:00,267.59,267.71,267.45,267.48,8541.0,261.1566,261.2737,261.0199,261.0492,8541.0
2021-05-06 13:40:00,267.47,267.47,267.13,267.23,2519.0,261.0395,261.0395,260.7076,260.8052,2519.0
2021-05-06 13:45:00,267.06,267.24,267.04,267.22,7919.0,260.6393,260.815,260.6198,260.7955,7919.0
2021-05-06 13:50:00,267.14,267.18,266.84,266.86,9638.0,260.7174,260.7564,260.4246,260.4441,9638.0
2021-05-06 13:55:00,266.9,266.93,266.73,266.76,5073.0,260.4832,260.5124,260.3173,260.3465,5073.0
2021-05-06 14:00:00,266.86,266.98,266.76,266.98,4827.0,260.4441,260.5612,260.3465,260.5612,4827.0
2021-05-06 14:05:00,266.87,267.16,266.87,267.14,3190.0,260.4539,260.7369,260.4539,260.7174,3190.0
2021-05-06 14:10:00,267.23,267.3,266.64,267.06,4035.0,260.8052,260.8735,260.2294,260.6393,4035.0
2021-05-06 14:15:00,267.06,267.13,266.86,267.06,17708.0,260.6393,260.7076,260.4441,260.6393,17708.0
2021-05-06 14:20:00,266.98,267.11,266.77,267.11,4295.0,260.5612,260.6881,260.3563,260.6881,4295.0
2021-05-06 14:25:00,267.1,267.22,266.36,266.42,7357.0,260.6784,260.7955,259.9561,260.0147,7357.0
2021-05-06 14:30:00,266.45,266.56,266.34,266.42,11060.0,260.044,260.1513,259.9366,260.0147,11060.0
2021-05-06 14:35:00,266.35,266.57,266.3,266.4,8346.0,259.9464,260.1611,259.8976,259.9952,8346.0
2021-05-06 14:40:00,266.42,266.6,266.21,266.36,12086.0,260.0147,260.1904,259.8098,259.9561,12086.0
2021-05-06 14:45:00,266.31,266.69,266.31,266.59,6023.0,259.9073,260.2782,259.9073,260.1806,6023.0
2021-05-06 14:50:00,266.6,266.9,266.47,266.76,7261.0,260.1904,260.4832,260.0635,260.3465,7261.0
2021-05-06 14:55:00,266.71,266.9,266.54,266.58,4165.0,260.2977,260.4832,260.1318,260.1709,4165.0
2021-05-06 15:00:00,266.55,266.63,266.4,266.6,19263.0,260.1416,260.2197,259.9952,260.1904,19263.0
2021-05-06 15:05:00,266.54,266.72,266.47,266.69,6872.0,260.1318,260.3075,260.0635,260.2782,6872.0
2021-05-06 15:10:00,266.73,267.21,266.65,267.16,23686.0,260.3173,260.7857,260.2392,260.7369,23686.0
2021-05-06 15:15:00,267.14,267.19,266.99,267.09,6606.0,260.7174,260.7662,260.571,260.6686,6606.0
2021-05-06 15:20:00,267.07,267.07,266.85,267.03,12105.0,260.6491,260.6491,260.4344,260.61,12105.0
2021-05-06 15:25:00,267.04,267.44,266.99,267.31,8403.0,260.6198,261.0102,260.571,260.8833,8403.0
2021-05-06 15:30:00,267.35,267.54,267.24,267.36,4891.0,260.9223,261.1078,260.815,260.9321,4891.0
2021-05-06 15:35:00,267.35,267.78,267.33,267.74,8828.0,260.9223,261.342,260.9028,261.303,8828.0
2021-05-06 15:40:00,267.88,267.95,267.77,267.81,12624.0,261.4396,261.5079,261.3322,261.3713,12624.0
2021-05-06 15:45:00,267.76,267.99,267.67,267.98,11629.0,261.3225,261.547,261.2347,261.5372,11629.0
2021-05-06 15:50:00,268.0,268.61,268.0,268.47,29862.0,261.5567,262.1521,261.5567,262.0154,29862.0
2021-05-06 15:55:00,268.63,268.91,268.39,268.82,15921.0,262.1716,262.4448,261.9373,262.357,15921.0
2021-05-07 09:30:00,271.05,271.1,270.42,270.42,34436.0,264.5334,264.5822,263.9185,263.9185,34436.0
2021-05-07 09:35:00,270.44,271.51,270.4,271.1,5607.0,263.9381,264.9823,263.899,264.5822,5607.0
2021-05-07 09:40:00,271.01,271.18,270.55,270.88,21289.0,264.4944,264.6603,264.0454,264.3675,21289.0
2021-05-07 09:45:00,270.94,271.53,270.78,271.47,30875.0,264.426,265.0019,264.2699,264.9433,30875.0
2021-05-07 09:50:00,271.5,271.57,271.18,271.18,8960.0,264.9726,265.0409,264.6603,264.6603,8960.0
2021-05-07 09:55:00,271.12,271.38,271.06,271.24,8927.0,264.6017,264.8555,264.5431,264.7188,8927.0
2021-05-07 10:00:00,271.26,271.62,270.88,271.62,5542.0,264.7383,265.0897,264.3675,265.0897,5542.0
2021-05-07 10:05:00,271.59,272.04,271.56,271.97,8909.0,265.0604,265.4996,265.0311,265.4313,8909.0
2021-05-07 10:10:00,272.02,272.22,271.97,272.16,5268.0,265.4801,265.6753,265.4313,265.6167,5268.0
2021-05-07 10:15:00,272.29,272.49,272.12,272.44,8087.0,265.7436,265.9388,265.5777,265.89,8087.0
2021-05-07 10:20:00,272.35,272.62,272.33,272.33,8562.0,265.8021,266.0656,265.7826,265.7826,8562.0
2021-05-07 10:25:00,272.41,272.41,272.09,272.09,4863.0,265.8607,265.8607,265.5484,265.5484,4863.0
2021-05-07 10:30:00,272.16,272.37,272.15,272.35,6947.0,265.6167,265.8217,265.6069,265.8021,6947.0
2021-05-07 10:35:00,272.35,272.49,272.24,272.24,2646.0,265.8021,265.9388,265.6948,265.6948,2646.0
2021-05-07 10:40:00,272.24,272.35,272.21,272.26,5224.0,265.6948,265.8021,265.6655,265.7143,5224.0
2021-05-07 10:45:00,272.2,272.32,271.87,272.02,2762.0,265.6557,265.7729,265.3337,265.4801,2762.0
2021-05-07 10:50:00,271.98,272.02,271.9,271.93,2501.0,265.441,265.4801,265.363,265.3922,2501.0
2021-05-07 10:55:00,271.99,272.2,271.84,272.2,4140.0,265.4508,265.6557,265.3044,265.6557,4140.0
2021-05-07 11:00:00,272.25,272.33,272.15,272.33,1997.0,265.7045,265.7826,265.6069,265.7826,1997.0
2021-05-07 11:05:00,272.37,272.4,272.19,272.31,2166.0,265.8217,265.8509,265.646,265.7631,2166.0
2021-05-07 11:10:00,272.31,272.62,272.3,272.62,6371.0,265.7631,266.0656,265.7533,266.0656,6371.0
2021-05-07 11:15:00,272.53,272.53,272.4,272.47,1460.0,265.9778,265.9778,265.8509,265.9193,1460.0
2021-05-07 11:20:00,272.46,272.55,272.41,272.46,4649.0,265.9095,265.9973,265.8607,265.9095,4649.0
2021-05-07 11:25:00,272.37,272.52,272.26,272.52,4291.0,265.8217,265.968,265.7143,265.968,4291.0
2021-05-07 11:30:00,272.55,272.65,272.45,272.49,5179.0,265.9973,266.0949,265.8997,265.9388,5179.0
2021-05-07 11:35:00,272.46,272.62,272.35,272.47,7594.0,265.9095,266.0656,265.8021,265.9193,7594.0
2021-05-07 11:40:00,272.33,272.51,272.33,272.51,5043.0,265.7826,265.9583,265.7826,265.9583,5043.0
2021-05-07 11:45:00,272.63,272.68,272.39,272.42,4061.0,266.0754,266.1242,265.8412,265.8705,4061.0
2021-05-07 11:50:00,272.38,272.46,272.32,272.33,3059.0,265.8314,265.9095,265.7729,265.7826,3059.0
2021-05-07 11:55:00,272.34,272.53,272.34,272.5,3446.0,265.7924,265.9778,265.7924,265.9485,3446.0
2021-05-07 12:00:00,272.5,272.5,272.23,272.3,4125.0,265.9485,265.9485,265.685,265.7533,4125.0
2021-05-07 12:05:00,272.21,272.37,272.09,272.29,3704.0,265.6655,265.8217,265.5484,265.7436,3704.0
2021-05-07 12:10:00,272.27,272.27,271.99,272.0,2895.0,265.7241,265.7241,265.4508,265.4606,2895.0
2021-05-07 12:15:00,272.02,272.14,272.02,272.09,5825.0,265.4801,265.5972,265.4801,265.5484,5825.0
2021-05-07 12:20:00,272.09,272.15,272.04,272.05,2880.0,265.5484,265.6069,265.4996,265.5093,2880.0
2021-05-07 12:25:00,271.98,271.99,271.76,271.76,3049.0,265.441,265.4508,265.2263,265.2263,3049.0
2021-05-07 12:30:00,271.74,271.8,271.69,271.72,3873.0,265.2068,265.2654,265.158,265.1873,3873.0
2021-05-07 12:35:00,271.71,271.71,271.42,271.46,5728.0,265.1775,265.1775,264.8945,264.9335,5728.0
2021-05-07 12:40:00,271.43,271.44,271.27,271.37,11365.0,264.9043,264.914,264.7481,264.8457,11365.0
2021-05-07 12:45:00,271.41,271.56,271.35,271.52,5723.0,264.8847,265.0311,264.8262,264.9921,5723.0
2021-05-07 12:50:00,271.49,271.61,271.39,271.39,10749.0,264.9628,265.0799,264.8652,264.8652,10749.0
2021-05-07 12:55:00,271.5,271.76,271.5,271.69,3861.0,264.9726,265.2263,264.9726,265.158,3861.0
2021-05-07 13:00:00,271.66,271.66,271.57,271.62,6154.0,265.1287,265.1287,265.0409,265.0897,6154.0
2021-05-07 13:05:00,271.53,271.53,271.2,271.38,5993.0,265.0019,265.0019,264.6798,264.8555,5993.0
2021-05-07 13:10:00,271.49,271.49,271.21,271.22,12154.0,264.9628,264.9628,264.6895,264.6993,12154.0
2021-05-07 13:15:00,271.22,271.22,270.96,271.15,5619.0,264.6993,264.6993,264.4456,264.631,5619.0
2021-05-07 13:20:00,271.04,271.06,270.89,270.98,3491.0,264.5236,264.5431,264.3772,264.4651,3491.0
2021-05-07 13:25:00,270.97,270.97,270.76,270.8,9000.0,264.4553,264.4553,264.2504,264.2894,9000.0
2021-05-07 13:30:00,270.82,271.13,270.82,271.11,9873.0,264.3089,264.6115,264.3089,264.5919,9873.0
2021-05-07 13:35:00,271.15,271.16,270.99,270.99,7114.0,264.631,264.6407,264.4748,264.4748,7114.0
2021-05-07 13:40:00,270.96,271.01,270.87,271.0,3326.0,264.4456,264.4944,264.3577,264.4846,3326.0
2021-05-07 13:45:00,271.0,271.19,270.92,271.08,3232.0,264.4846,264.67,264.4065,264.5627,3232.0
2021-05-07 13:50:00,271.06,271.1,270.82,270.82,4958.0,264.5431,264.5822,264.3089,264.3089,4958.0
2021-05-07 13:55:00,270.87,270.93,270.71,270.74,3500.0,264.3577,264.4163,264.2016,264.2308,3500.0
2021-05-07 14:00:00,270.63,270.85,270.36,270.78,8759.0,264.1235,264.3382,263.86,264.2699,8759.0
2021-05-07 14:05:00,270.72,270.97,270.72,270.97,7417.0,264.2113,264.4553,264.2113,264.4553,7417.0
2021-05-07 14:10:00,270.99,270.99,270.79,270.82,4978.0,264.4748,264.4748,264.2796,264.3089,4978.0
2021-05-07 14:15:00,270.78,270.93,270.76,270.91,5712.0,264.2699,264.4163,264.2504,264.3968,5712.0
2021-05-07 14:20:00,270.94,270.99,270.79,270.99,4894.0,264.426,264.4748,264.2796,264.4748,4894.0
2021-05-07 14:25:00,271.0,271.05,270.87,270.95,5504.0,264.4846,264.5334,264.3577,264.4358,5504.0
2021-05-07 14:30:00,270.97,270.97,270.84,270.84,10757.0,264.4553,264.4553,264.3284,264.3284,10757.0
2021-05-07 14:35:00,270.73,270.76,270.6,270.71,10286.0,264.2211,264.2504,264.0942,264.2016,10286.0
2021-05-07 14:40:00,270.66,270.7,270.49,270.59,6998.0,264.1528,264.1918,263.9869,264.0844,6998.0
2021-05-07 14:45:00,270.62,270.82,270.6,270.82,5471.0,264.1137,264.3089,264.0942,264.3089,5471.0
2021-05-07 14:50:00,270.89,271.1,270.89,271.04,5422.0,264.3772,264.5822,264.3772,264.5236,5422.0
2021-05-07 14:55:00,271.07,271.2,271.06,271.15,7570.0,264.5529,264.6798,264.5431,264.631,7570.0
2021-05-07 15:00:00,271.07,271.39,271.07,271.19,3674.0,264.5529,264.8652,264.5529,264.67,3674.0
2021-05-07 15:05:00,271.21,271.32,271.2,271.32,7638.0,264.6895,264.7969,264.6798,264.7969,7638.0
2021-05-07 15:10:00,271.36,271.44,271.28,271.35,5037.0,264.8359,264.914,264.7579,264.8262,5037.0
2021-05-07 15:15:00,271.41,271.5,271.41,271.42,4332.0,264.8847,264.9726,264.8847,264.8945,4332.0
2021-05-07 15:20:00,271.43,271.63,271.4,271.5,60063.0,264.9043,265.0994,264.875,264.9726,60063.0
2021-05-07 15:25:00,271.5,271.52,271.31,271.37,22605.0,264.9726,264.9921,264.7871,264.8457,22605.0
2021-05-07 15:30:00,271.54,271.56,271.27,271.34,8376.0,265.0116,265.0311,264.7481,264.8164,8376.0
2021-05-07 15:35:00,271.32,271.43,271.18,271.25,11342.0,264.7969,264.9043,264.6603,264.7286,11342.0
2021-05-07 15:40:00,271.25,271.31,271.14,271.14,5569.0,264.7286,264.7871,264.6212,264.6212,5569.0
2021-05-07 15:45:00,271.14,271.42,271.07,271.42,10470.0,264.6212,264.8945,264.5529,264.8945,10470.0
2021-05-07 15:50:00,271.44,271.44,271.24,271.33,13202.0,264.914,264.914,264.7188,264.8067,13202.0
2021-05-07 15:55:00,271.35,271.37,270.99,270.99,13792.0,264.8262,264.8457,264.4748,264.4748,13792.0
2021-05-10 09:30:00,270.05,270.16,268.58,268.59,31641.0,263.5574,263.6648,262.1228,262.1325,31641.0
2021-05-10 09:35:00,268.85,268.85,268.29,268.43,7940.0,262.3863,262.3863,261.8397,261.9764,7940.0
2021-05-10 09:40:00,268.3,268.64,268.23,268.5,19887.0,261.8495,262.1813,261.7812,262.0447,19887.0
2021-05-10 09:45:00,268.47,268.77,268.42,268.62,7594.0,262.0154,262.3082,261.9666,262.1618,7594.0
2021-05-10 09:50:00,268.65,268.65,268.01,268.01,9042.0,262.1911,262.1911,261.5665,261.5665,9042.0
2021-05-10 09:55:00,268.03,268.36,267.95,268.27,7830.0,261.586,261.9081,261.5079,261.8202,7830.0
2021-05-10 10:00:00,268.27,268.28,267.85,268.14,6325.0,261.8202,261.83,261.4103,261.6934,6325.0
2021-05-10 10:05:00,267.89,268.17,267.87,268.17,7897.0,261.4494,261.7226,261.4298,261.7226,7897.0
2021-05-10 10:10:00,268.27,268.64,268.23,268.59,7062.0,261.8202,262.1813,261.7812,262.1325,7062.0
2021-05-10 10:15:00,268.5,268.84,268.5,268.76,2882.0,262.0447,262.3765,262.0447,262.2984,2882.0
2021-05-10 10:20:00,268.86,268.89,268.45,268.51,12135.0,262.396,262.4253,261.9959,262.0545,12135.0
2021-05-10 10:25:00,268.44,268.44,268.26,268.26,1811.0,261.9861,261.9861,261.8105,261.8105,1811.0
2021-05-10 10:30:00,268.13,268.13,267.89,267.96,2859.0,261.6836,261.6836,261.4494,261.5177,2859.0
2021-05-10 10:35:00,268.01,268.23,267.99,268.22,3691.0,261.5665,261.7812,261.547,261.7714,3691.0
2021-05-10 10:40:00,268.15,268.15,267.9,268.05,4924.0,261.7031,261.7031,261.4591,261.6055,4924.0
2021-05-10 10:45:00,268.0,268.0,267.49,267.51,4833.0,261.5567,261.5567,261.059,261.0785,4833.0
2021-05-10 10:50:00,267.52,267.7,267.45,267.48,4010.0,261.0883,261.2639,261.0199,261.0492,4010.0
2021-05-10 10:55:00,267.65,267.69,267.54,267.61,6622.0,261.2151,261.2542,261.1078,261.1761,6622.0
2021-05-10 11:00:00,267.74,267.74,267.3,267.38,6590.0,261.303,261.303,260.8735,260.9516,6590.0
2021-05-10 11:05:00,267.51,267.66,267.44,267.62,7689.0,261.0785,261.2249,261.0102,261.1859,7689.0
2021-05-10 11:10:00,267.55,267.68,267.51,267.51,4061.0,261.1175,261.2444,261.0785,261.0785,4061.0
2021-05-10 11:15:00,267.38,267.64,267.34,267.63,3687.0,260.9516,261.2054,260.9126,261.1956,3687.0
2021-05-10 11:20:00,267.8,268.02,267.79,267.97,4360.0,261.3615,261.5762,261.3518,261.5274,4360.0
2021-05-10 11:25:00,267.96,267.96,267.8,267.85,1814.0,261.5177,261.5177,261.3615,261.4103,1814.0
2021-05-10 11:30:00,267.89,267.89,267.72,267.86,1798.0,261.4494,261.4494,261.2835,261.4201,1798.0
2021-05-10 11:35:00,267.82,267.82,267.64,267.67,4203.0,261.381,261.381,261.2054,261.2347,4203.0
2021-05-10 11:40:00,267.61,268.05,267.61,268.04,1738.0,261.1761,261.6055,261.1761,261.5958,1738.0
2021-05-10 11:45:00,268.1,268.14,267.95,268.06,5683.0,261.6543,261.6934,261.5079,261.6153,5683.0
2021-05-10 11:50:00,268.03,268.12,267.96,268.1,6849.0,261.586,261.6738,261.5177,261.6543,6849.0
2021-05-10 11:55:00,268.12,268.4,268.07,268.35,89188.0,261.6738,261.9471,261.625,261.8983,89188.0
2021-05-10 12:00:00,268.38,268.47,268.32,268.47,4614.0,261.9276,262.0154,261.869,262.0154,4614.0
2021-05-10 12:05:00,268.42,268.42,268.41,268.42,100.0,261.9666,261.9666,261.9569,261.9666,100.0
2021-05-10 12:10:00,268.41,268.71,268.4,268.68,6903.0,261.9569,262.2496,261.9471,262.2204,6903.0
2021-05-10 12:15:00,268.69,268.7,268.6,268.69,2003.0,262.2301,262.2399,262.1423,262.2301,2003.0
2021-05-10 12:20:00,268.63,268.72,268.57,268.72,1707.0,262.1716,262.2594,262.113,262.2594,1707.0
2021-05-10 12:25:00,268.76,268.76,268.39,268.44,3148.0,262.2984,262.2984,261.9373,261.9861,3148.0
2021-05-10 12:30:00,268.35,268.35,268.24,268.26,1860.0,261.8983,261.8983,261.7909,261.8105,1860.0
2021-05-10 12:35:00,268.25,268.34,268.24,268.26,3012.0,261.8007,261.8885,261.7909,261.8105,3012.0
2021-05-10 12:40:00,268.26,268.27,268.04,268.15,4852.0,261.8105,261.8202,261.5958,261.7031,4852.0
2021-05-10 12:45:00,268.06,268.22,268.05,268.11,2205.0,261.6153,261.7714,261.6055,261.6641,2205.0
2021-05-10 12:50:00,268.18,268.26,268.14,268.14,2305.0,261.7324,261.8105,261.6934,261.6934,2305.0
2021-05-10 12:55:00,268.09,268.13,268.02,268.08,3529.0,261.6446,261.6836,261.5762,261.6348,3529.0
2021-05-10 13:00:00,267.98,268.07,267.84,268.07,2324.0,261.5372,261.625,261.4006,261.625,2324.0
2021-05-10 13:05:00,268.01,268.02,267.93,267.98,1913.0,261.5665,261.5762,261.4884,261.5372,1913.0
2021-05-10 13:10:00,267.93,268.11,267.93,268.09,1639.0,261.4884,261.6641,261.4884,261.6446,1639.0
2021-05-10 13:15:00,268.06,268.14,268.06,268.07,1374.0,261.6153,261.6934,261.6153,261.625,1374.0
2021-05-10 13:20:00,268.18,268.26,268.12,268.19,1928.0,261.7324,261.8105,261.6738,261.7422,1928.0
2021-05-10 13:25:00,268.22,268.22,268.0,268.01,3045.0,261.7714,261.7714,261.5567,261.5665,3045.0
2021-05-10 13:30:00,267.88,267.97,267.81,267.84,8352.0,261.4396,261.5274,261.3713,261.4006,8352.0
2021-05-10 13:35:00,267.78,267.82,267.66,267.82,14460.0,261.342,261.381,261.2249,261.381,14460.0
2021-05-10 13:40:00,267.75,267.8,267.58,267.59,12583.0,261.3127,261.3615,261.1468,261.1566,12583.0
2021-05-10 13:45:00,267.63,267.72,267.61,267.66,6524.0,261.1956,261.2835,261.1761,261.2249,6524.0
2021-05-10 13:50:00,267.62,267.69,267.53,267.54,11407.0,261.1859,261.2542,261.098,261.1078,11407.0
2021-05-10 13:55:00,267.54,267.71,267.42,267.67,11627.0,261.1078,261.2737,260.9907,261.2347,11627.0
2021-05-10 14:00:00,267.54,267.54,267.1,267.33,15270.0,261.1078,261.1078,260.6784,260.9028,15270.0
2021-05-10 14:05:00,267.24,267.38,267.15,267.18,18158.0,260.815,260.9516,260.7272,260.7564,18158.0
2021-05-10 14:10:00,267.14,267.16,266.85,266.94,15520.0,260.7174,260.7369,260.4344,260.5222,15520.0
2021-05-10 14:15:00,266.97,266.97,266.38,266.48,5565.0,260.5515,260.5515,259.9757,260.0733,5565.0
2021-05-10 14:20:00,266.56,266.56,266.22,266.39,9013.0,260.1513,260.1513,259.8195,259.9854,9013.0
2021-05-10 14:25:00,266.33,266.47,266.0,266.17,7574.0,259.9269,260.0635,259.6048,259.7707,7574.0
2021-05-10 14:30:00,266.07,266.23,265.85,266.23,9267.0,259.6731,259.8293,259.4584,259.8293,9267.0
2021-05-10 14:35:00,266.19,266.4,265.99,266.25,13213.0,259.7902,259.9952,259.595,259.8488,13213.0
2021-05-10 14:40:00,266.25,266.27,265.97,265.99,9910.0,259.8488,259.8683,259.5755,259.595,9910.0
2021-05-10 14:45:00,265.95,266.09,265.89,265.94,7918.0,259.556,259.6926,259.4974,259.5462,7918.0
2021-05-10 14:50:00,265.89,265.89,265.64,265.78,13749.0,259.4974,259.4974,259.2535,259.3901,13749.0
2021-05-10 14:55:00,265.75,265.98,265.64,265.98,8264.0,259.3608,259.5853,259.2535,259.5853,8264.0
2021-05-10 15:00:00,265.89,266.21,265.89,266.21,7261.0,259.4974,259.8098,259.4974,259.8098,7261.0
2021-05-10 15:05:00,266.03,266.21,265.94,266.21,4702.0,259.6341,259.8098,259.5462,259.8098,4702.0
2021-05-10 15:10:00,266.19,266.35,266.14,266.22,7154.0,259.7902,259.9464,259.7414,259.8195,7154.0
2021-05-10 15:15:00,266.2,266.26,265.99,266.08,6013.0,259.8,259.8586,259.595,259.6829,6013.0
2021-05-10 15:20:00,266.1,266.18,265.86,266.01,11235.0,259.7024,259.7805,259.4682,259.6146,11235.0
2021-05-10 15:25:00,266.1,266.21,265.98,266.19,3723.0,259.7024,259.8098,259.5853,259.7902,3723.0
2021-05-10 15:30:00,266.11,266.28,266.01,266.26,15911.0,259.7122,259.8781,259.6146,259.8586,15911.0
2021-05-10 15:35:00,266.24,266.35,266.06,266.24,8791.0,259.839,259.9464,259.6634,259.839,8791.0
2021-05-10 15:40:00,266.26,266.29,266.17,266.26,12930.0,259.8586,259.8878,259.7707,259.8586,12930.0
2021-05-10 15:45:00,266.33,266.48,265.91,265.95,7758.0,259.9269,260.0733,259.517,259.556,7758.0
2021-05-10 15:50:00,266.04,266.12,265.67,265.72,16286.0,259.6438,259.7219,259.2827,259.3315,16286.0
2021-05-10 15:55:00,265.61,265.84,265.32,265.32,14605.0,259.2242,259.4486,258.9412,258.9412,14605.0
2021-05-11 09:30:00,260.5,261.12,260.03,260.33,88325.0,254.237,254.8421,253.7783,254.0711,88325.0
2021-05-11 09:35:00,260.64,261.6,260.64,261.43,14143.0,254.3737,255.3106,254.3737,255.1447,14143.0
2021-05-11 09:40:00,261.41,262.39,261.41,262.27,11226.0,255.1252,256.0816,255.1252,255.9645,11226.0
2021-05-11 09:45:00,262.3,262.3,261.79,261.93,13674.0,255.9938,255.9938,255.496,255.6327,13674.0
2021-05-11 09:50:00,261.81,262.45,261.8,262.31,8930.0,255.5155,256.1402,255.5058,256.0035,8930.0
2021-05-11 09:55:00,262.36,263.22,262.16,263.22,8796.0,256.0523,256.8916,255.8571,256.8916,8796.0
2021-05-11 10:00:00,263.22,263.37,262.78,263.2,24087.0,256.8916,257.038,256.4622,256.8721,24087.0
2021-05-11 10:05:00,263.0,263.16,262.43,262.51,8504.0,256.6769,256.8331,256.1206,256.1987,8504.0
2021-05-11 10:10:00,262.59,262.75,262.35,262.39,9636.0,256.2768,256.4329,256.0426,256.0816,9636.0
2021-05-11 10:15:00,262.35,262.69,261.81,262.56,7067.0,256.0426,256.3744,255.5155,256.2475,7067.0
2021-05-11 10:20:00,262.61,262.95,261.91,261.92,6555.0,256.2963,256.6281,255.6131,255.6229,6555.0
2021-05-11 10:25:00,261.78,261.78,261.12,261.25,15583.0,255.4863,255.4863,254.8421,254.969,15583.0
2021-05-11 10:30:00,261.13,261.31,260.79,260.88,8809.0,254.8519,255.0276,254.5201,254.6079,8809.0
2021-05-11 10:35:00,260.77,261.09,260.47,260.56,4654.0,254.5005,254.8128,254.2078,254.2956,4654.0
2021-05-11 10:40:00,260.61,261.4,260.56,261.2,11943.0,254.3444,255.1154,254.2956,254.9202,11943.0
2021-05-11 10:45:00,261.13,261.72,260.52,261.71,12174.0,254.8519,255.4277,254.2566,255.4179,12174.0
2021-05-11 10:50:00,261.66,262.12,261.59,261.96,6828.0,255.3691,255.8181,255.3008,255.6619,6828.0
2021-05-11 10:55:00,261.87,262.12,261.81,262.08,3908.0,255.5741,255.8181,255.5155,255.779,3908.0
2021-05-11 11:00:00,262.08,262.18,261.39,261.43,9938.0,255.779,255.8766,255.1056,255.1447,9938.0
2021-05-11 11:05:00,261.36,261.65,261.28,261.46,4912.0,255.0764,255.3594,254.9983,255.174,4912.0
2021-05-11 11:10:00,261.46,262.2,261.46,262.2,6428.0,255.174,255.8962,255.174,255.8962,6428.0
2021-05-11 11:15:00,262.2,263.27,262.04,263.27,19235.0,255.8962,256.9404,255.74,256.9404,19235.0
2021-05-11 11:20:00,263.3,263.52,263.15,263.52,10385.0,256.9697,257.1844,256.8233,257.1844,10385.0
2021-05-11 11:25:00,263.59,264.0,263.55,264.0,7039.0,257.2527,257.6529,257.2137,257.6529,7039.0
2021-05-11 11:30:00,264.03,264.14,263.71,264.08,8913.0,257.6822,257.7895,257.3699,257.731,8913.0
2021-05-11 11:35:00,264.2,264.24,264.03,264.06,6448.0,257.8481,257.8871,257.6822,257.7114,6448.0
2021-05-11 11:40:00,263.99,264.01,263.37,263.38,16918.0,257.6431,257.6626,257.038,257.0478,16918.0
2021-05-11 11:45:00,263.43,263.86,263.42,263.86,3798.0,257.0966,257.5163,257.0868,257.5163,3798.0
2021-05-11 11:50:00,263.69,264.25,263.64,264.18,4713.0,257.3503,257.8969,257.3015,257.8286,4713.0
2021-05-11 11:55:00,264.09,264.26,263.98,264.1,4901.0,257.7407,257.9066,257.6334,257.7505,4901.0
2021-05-11 12:00:00,263.98,264.48,263.97,264.45,3387.0,257.6334,258.1213,257.6236,258.0921,3387.0
2021-05-11 12:05:00,264.22,264.66,264.22,264.48,4815.0,257.8676,258.297,257.8676,258.1213,4815.0
2021-05-11 12:10:00,264.3,264.49,264.3,264.31,3166.0,257.9457,258.1311,257.9457,257.9554,3166.0
2021-05-11 12:15:00,264.5,264.66,264.29,264.45,5995.0,258.1409,258.297,257.9359,258.0921,5995.0
2021-05-11 12:20:00,264.44,264.51,264.12,264.26,4740.0,258.0823,258.1506,257.77,257.9066,4740.0
2021-05-11 12:25:00,264.39,264.39,263.91,263.99,5258.0,258.0335,258.0335,257.5651,257.6431,5258.0
2021-05-11 12:30:00,263.99,263.99,263.6,263.66,4369.0,257.6431,257.6431,257.2625,257.3211,4369.0
2021-05-11 12:35:00,263.73,264.18,263.71,263.92,1401.0,257.3894,257.8286,257.3699,257.5748,1401.0
2021-05-11 12:40:00,263.86,263.98,263.59,263.65,4109.0,257.5163,257.6334,257.2527,257.3113,4109.0
2021-05-11 12:45:00,263.68,263.71,263.47,263.55,2369.0,257.3406,257.3699,257.1356,257.2137,2369.0
2021-05-11 12:50:00,263.5,263.51,262.95,263.03,6463.0,257.1649,257.1747,256.6281,256.7062,6463.0
2021-05-11 12:55:00,263.22,263.4,263.09,263.4,5734.0,256.8916,257.0673,256.7648,257.0673,5734.0
2021-05-11 13:00:00,263.42,263.98,263.37,263.97,3287.0,257.0868,257.6334,257.038,257.6236,3287.0
2021-05-11 13:05:00,263.94,263.94,263.71,263.82,2706.0,257.5943,257.5943,257.3699,257.4772,2706.0
2021-05-11 13:10:00,263.93,264.0,263.76,263.76,17361.0,257.5846,257.6529,257.4187,257.4187,17361.0
2021-05-11 13:15:00,263.86,264.2,263.66,264.2,2872.0,257.5163,257.8481,257.3211,257.8481,2872.0
2021-05-11 13:20:00,264.12,264.4,264.11,264.4,5966.0,257.77,258.0433,257.7602,258.0433,5966.0
2021-05-11 13:25:00,264.42,264.88,264.39,264.8,3261.0,258.0628,258.5117,258.0335,258.4337,3261.0
2021-05-11 13:30:00,264.81,264.88,264.77,264.82,3674.0,258.4434,258.5117,258.4044,258.4532,3674.0
2021-05-11 13:35:00,264.86,264.93,264.67,264.88,3903.0,258.4922,258.5605,258.3068,258.5117,3903.0
2021-05-11 13:40:00,264.93,265.07,264.9,264.9,10137.0,258.5605,258.6972,258.5312,258.5312,10137.0
2021-05-11 13:45:00,265.05,265.09,264.84,264.87,5021.0,258.6776,258.7167,258.4727,258.502,5021.0
2021-05-11 13:50:00,264.85,264.85,264.19,264.24,10524.0,258.4825,258.4825,257.8383,257.8871,10524.0
2021-05-11 13:55:00,264.24,264.5,264.19,264.37,7559.0,257.8871,258.1409,257.8383,258.014,7559.0
2021-05-11 14:00:00,264.55,264.77,264.31,264.7,3971.0,258.1897,258.4044,257.9554,258.3361,3971.0
2021-05-11 14:05:00,264.74,264.75,264.17,264.24,11359.0,258.3751,258.3849,257.8188,257.8871,11359.0
2021-05-11 14:10:00,264.32,264.33,263.88,263.94,5659.0,257.9652,257.975,257.5358,257.5943,5659.0
2021-05-11 14:15:00,264.0,264.17,263.89,264.17,7983.0,257.6529,257.8188,257.5455,257.8188,7983.0
2021-05-11 14:20:00,264.21,264.42,264.09,264.37,6238.0,257.8578,258.0628,257.7407,258.014,6238.0
2021-05-11 14:25:00,264.45,265.12,264.45,265.12,4046.0,258.0921,258.746,258.0921,258.746,4046.0
2021-05-11 14:30:00,265.07,265.07,264.29,264.52,3882.0,258.6972,258.6972,257.9359,258.1604,3882.0
2021-05-11 14:35:00,264.57,264.63,264.1,264.16,7430.0,258.2092,258.2677,257.7505,257.809,7430.0
2021-05-11 14:40:00,264.15,264.33,264.0,264.23,6620.0,257.7993,257.975,257.6529,257.8774,6620.0
2021-05-11 14:45:00,264.22,264.5,264.18,264.5,7907.0,257.8676,258.1409,257.8286,258.1409,7907.0
2021-05-11 14:50:00,264.53,264.69,264.2,264.55,3266.0,258.1701,258.3263,257.8481,258.1897,3266.0
2021-05-11 14:55:00,264.53,264.69,264.29,264.35,5412.0,258.1701,258.3263,257.9359,257.9945,5412.0
2021-05-11 15:00:00,264.37,264.64,264.33,264.46,10930.0,258.014,258.2775,257.975,258.1018,10930.0
2021-05-11 15:05:00,264.42,264.56,264.12,264.22,7635.0,258.0628,258.1994,257.77,257.8676,7635.0
2021-05-11 15:10:00,264.3,264.3,264.07,264.15,5766.0,257.9457,257.9457,257.7212,257.7993,5766.0
2021-05-11 15:15:00,264.16,264.84,264.0,264.82,5698.0,257.809,258.4727,257.6529,258.4532,5698.0
2021-05-11 15:20:00,264.88,264.93,264.68,264.84,4802.0,258.5117,258.5605,258.3165,258.4727,4802.0
2021-05-11 15:25:00,264.92,265.21,264.85,264.85,12289.0,258.5508,258.8338,258.4825,258.4825,12289.0
2021-05-11 15:30:00,264.78,264.87,264.17,264.27,8103.0,258.4141,258.502,257.8188,257.9164,8103.0
2021-05-11 15:35:00,264.11,264.21,263.64,263.9,13626.0,257.7602,257.8578,257.3015,257.5553,13626.0
2021-05-11 15:40:00,263.97,264.3,263.94,264.19,7958.0,257.6236,257.9457,257.5943,257.8383,7958.0
2021-05-11 15:45:00,264.28,264.71,264.25,264.63,11737.0,257.9262,258.3458,257.8969,258.2677,11737.0
2021-05-11 15:50:00,264.66,264.87,264.41,264.65,10839.0,258.297,258.502,258.053,258.2873,10839.0
2021-05-11 15:55:00,264.62,264.81,264.45,264.74,7279.0,258.258,258.4434,258.0921,258.3751,7279.0
2021-05-12 09:30:00,260.94,262.09,260.87,261.8,36751.0,254.6665,255.7888,254.5981,255.5058,36751.0
2021-05-12 09:35:00,262.1,262.24,261.59,261.63,11794.0,255.7986,255.9352,255.3008,255.3399,11794.0
2021-05-12 09:40:00,261.56,261.8,261.3,261.62,6649.0,255.2715,255.5058,255.0178,255.3301,6649.0
2021-05-12 09:45:00,261.74,262.49,261.73,262.04,10652.0,255.4472,256.1792,255.4375,255.74,10652.0
2021-05-12 09:50:00,262.07,262.15,261.46,261.46,15216.0,255.7693,255.8474,255.174,255.174,15216.0
2021-05-12 09:55:00,261.58,261.77,261.17,261.18,4804.0,255.2911,255.4765,254.8909,254.9007,4804.0
2021-05-12 10:00:00,261.0,261.0,260.5,260.8,4693.0,254.725,254.725,254.237,254.5298,4693.0
2021-05-12 10:05:00,260.78,261.33,260.78,261.33,10247.0,254.5103,255.0471,254.5103,255.0471,10247.0
2021-05-12 10:10:00,261.19,261.19,260.49,260.66,4763.0,254.9104,254.9104,254.2273,254.3932,4763.0
2021-05-12 10:15:00,260.5,260.62,260.4,260.62,7659.0,254.237,254.3541,254.1394,254.3541,7659.0
2021-05-12 10:20:00,260.65,261.13,260.62,260.85,4926.0,254.3834,254.8519,254.3541,254.5786,4926.0
2021-05-12 10:25:00,260.68,260.94,260.44,260.44,12766.0,254.4127,254.6665,254.1785,254.1785,12766.0
2021-05-12 10:30:00,260.3,260.55,259.94,259.95,16861.0,254.0418,254.2858,253.6905,253.7003,16861.0
2021-05-12 10:35:00,259.99,260.42,259.89,260.14,13315.0,253.7393,254.159,253.6417,253.8857,13315.0
2021-05-12 10:40:00,260.09,260.21,259.32,259.58,23420.0,253.8369,253.954,253.0854,253.3392,23420.0
2021-05-12 10:45:00,259.52,259.78,259.33,259.36,6941.0,253.2806,253.5343,253.0952,253.1244,6941.0
2021-05-12 10:50:00,259.29,259.43,258.96,258.96,3843.0,253.0561,253.1928,252.7341,252.7341,3843.0
2021-05-12 10:55:00,259.04,259.15,258.88,259.14,10514.0,252.8121,252.9195,252.656,252.9097,10514.0
2021-05-12 11:00:00,259.05,259.49,259.05,259.49,5008.0,252.8219,253.2513,252.8219,253.2513,5008.0
2021-05-12 11:05:00,259.48,259.57,259.12,259.56,7580.0,253.2416,253.3294,252.8902,253.3196,7580.0
2021-05-12 11:10:00,259.64,259.88,259.56,259.88,2703.0,253.3977,253.6319,253.3196,253.6319,2703.0
2021-05-12 11:15:00,259.94,260.02,259.74,259.99,4698.0,253.6905,253.7686,253.4953,253.7393,4698.0
2021-05-12 11:20:00,259.95,259.95,259.59,259.59,2263.0,253.7003,253.7003,253.3489,253.3489,2263.0
2021-05-12 11:25:00,259.59,259.64,259.2,259.34,3275.0,253.3489,253.3977,252.9683,253.1049,3275.0
2021-05-12 11:30:00,259.22,259.23,258.93,258.93,10399.0,252.9878,252.9976,252.7048,252.7048,10399.0
2021-05-12 11:35:00,258.8,259.0,258.7,258.99,7963.0,252.5779,252.7731,252.4803,252.7633,7963.0
2021-05-12 11:40:00,258.89,259.34,258.76,259.34,10160.0,252.6657,253.1049,252.5389,253.1049,10160.0
2021-05-12 11:45:00,259.31,259.31,258.83,258.89,10008.0,253.0756,253.0756,252.6072,252.6657,10008.0
2021-05-12 11:50:00,258.82,258.82,258.29,258.3,8212.0,252.5974,252.5974,252.0802,252.0899,8212.0
2021-05-12 11:55:00,258.23,258.23,257.97,258.08,2830.0,252.0216,252.0216,251.7679,251.8752,2830.0
2021-05-12 12:00:00,258.18,258.29,257.89,258.13,22930.0,251.9728,252.0802,251.6898,251.924,22930.0
2021-05-12 12:05:00,258.13,258.35,258.12,258.14,8223.0,251.924,252.1387,251.9143,251.9338,8223.0
2021-05-12 12:10:00,258.06,258.06,257.67,257.67,29067.0,251.8557,251.8557,251.4751,251.4751,29067.0
2021-05-12 12:15:00,257.64,257.91,257.44,257.9,20889.0,251.4458,251.7093,251.2506,251.6995,20889.0
2021-05-12 12:20:00,257.94,258.48,257.88,258.35,11252.0,251.7386,252.2656,251.68,252.1387,11252.0
2021-05-12 12:25:00,258.33,258.59,258.27,258.29,3369.0,252.1192,252.373,252.0606,252.0802,3369.0
2021-05-12 12:30:00,258.2,258.58,258.1,258.45,2857.0,251.9923,252.3632,251.8947,252.2363,2857.0
2021-05-12 12:35:00,258.51,258.6,258.08,258.08,4981.0,252.2949,252.3827,251.8752,251.8752,4981.0
2021-05-12 12:40:00,258.04,258.17,257.87,258.17,2973.0,251.8362,251.9631,251.6703,251.9631,2973.0
2021-05-12 12:45:00,258.01,258.36,257.98,258.21,4726.0,251.8069,252.1485,251.7776,252.0021,4726.0
2021-05-12 12:50:00,258.24,258.69,258.24,258.6,4266.0,252.0314,252.4706,252.0314,252.3827,4266.0
2021-05-12 12:55:00,258.56,258.72,258.44,258.72,7782.0,252.3437,252.4998,252.2266,252.4998,7782.0
2021-05-12 13:00:00,258.59,259.33,258.51,259.33,18563.0,252.373,253.0952,252.2949,253.0952,18563.0
2021-05-12 13:05:00,259.32,259.36,259.04,259.12,8721.0,253.0854,253.1244,252.8121,252.8902,8721.0
2021-05-12 13:10:00,259.04,259.23,258.97,258.98,4290.0,252.8121,252.9976,252.7438,252.7536,4290.0
2021-05-12 13:15:00,258.82,258.99,258.58,258.58,7364.0,252.5974,252.7633,252.3632,252.3632,7364.0
2021-05-12 13:20:00,258.47,258.52,258.44,258.44,3033.0,252.2558,252.3046,252.2266,252.2266,3033.0
2021-05-12 13:25:00,258.38,258.58,258.21,258.3,9654.0,252.168,252.3632,252.0021,252.0899,9654.0
2021-05-12 13:30:00,258.26,258.34,258.0,258.09,4307.0,252.0509,252.129,251.7971,251.885,4307.0
2021-05-12 13:35:00,258.19,258.66,258.19,258.56,8011.0,251.9826,252.4413,251.9826,252.3437,8011.0
2021-05-12 13:40:00,258.46,258.48,258.19,258.23,10796.0,252.2461,252.2656,251.9826,252.0216,10796.0
2021-05-12 13:45:00,258.27,258.27,257.91,257.97,7768.0,252.0606,252.0606,251.7093,251.7679,7768.0
2021-05-12 13:50:00,257.98,258.33,257.95,258.32,7699.0,251.7776,252.1192,251.7483,252.1094,7699.0
2021-05-12 13:55:00,258.44,258.46,258.12,258.16,5045.0,252.2266,252.2461,251.9143,251.9533,5045.0
2021-05-12 14:00:00,258.17,258.5,258.11,258.12,13002.0,251.9631,252.2851,251.9045,251.9143,13002.0
2021-05-12 14:05:00,258.11,258.25,258.02,258.03,12591.0,251.9045,252.0411,251.8167,251.8264,12591.0
2021-05-12 14:10:00,258.05,258.05,257.7,257.93,12732.0,251.8459,251.8459,251.5044,251.7288,12732.0
2021-05-12 14:15:00,257.82,257.9,257.57,257.71,16080.0,251.6215,251.6995,251.3775,251.5141,16080.0
2021-05-12 14:20:00,258.0,258.0,257.69,257.81,3297.0,251.7971,251.7971,251.4946,251.6117,3297.0
2021-05-12 14:25:00,257.8,258.15,257.76,258.1,10348.0,251.6019,251.9435,251.5629,251.8947,10348.0
2021-05-12 14:30:00,258.08,258.44,257.9,258.38,19536.0,251.8752,252.2266,251.6995,252.168,19536.0
2021-05-12 14:35:00,258.25,258.66,258.12,258.46,8008.0,252.0411,252.4413,251.9143,252.2461,8008.0
2021-05-12 14:40:00,258.3,258.59,258.27,258.56,9163.0,252.0899,252.373,252.0606,252.3437,9163.0
2021-05-12 14:45:00,258.4,258.76,258.26,258.69,6901.0,252.1875,252.5389,252.0509,252.4706,6901.0
2021-05-12 14:50:00,258.73,259.06,258.71,258.86,9942.0,252.5096,252.8317,252.4901,252.6365,9942.0
2021-05-12 14:55:00,258.77,258.79,258.4,258.4,10078.0,252.5486,252.5681,252.1875,252.1875,10078.0
2021-05-12 15:00:00,258.31,258.37,257.95,257.98,5405.0,252.0997,252.1582,251.7483,251.7776,5405.0
2021-05-12 15:05:00,257.91,258.13,257.84,258.07,4672.0,251.7093,251.924,251.641,251.8655,4672.0
2021-05-12 15:10:00,258.07,258.09,257.7,257.79,6740.0,251.8655,251.885,251.5044,251.5922,6740.0
2021-05-12 15:15:00,257.65,257.9,257.56,257.57,14043.0,251.4556,251.6995,251.3677,251.3775,14043.0
2021-05-12 15:20:00,257.73,257.8,257.37,257.37,10700.0,251.5336,251.6019,251.1823,251.1823,10700.0
2021-05-12 15:25:00,257.44,257.81,257.38,257.79,15332.0,251.2506,251.6117,251.192,251.5922,15332.0
2021-05-12 15:30:00,257.6,257.97,257.6,257.94,9318.0,251.4068,251.7679,251.4068,251.7386,9318.0
2021-05-12 15:35:00,257.92,257.92,257.59,257.71,11570.0,251.7191,251.7191,251.397,251.5141,11570.0
2021-05-12 15:40:00,257.75,258.11,257.68,258.05,16578.0,251.5532,251.9045,251.4848,251.8459,16578.0
2021-05-12 15:45:00,257.97,258.32,257.8,257.83,10121.0,251.7679,252.1094,251.6019,251.6312,10121.0
2021-05-12 15:50:00,257.68,257.75,256.97,256.97,25003.0,251.4848,251.5532,250.7919,250.7919,25003.0
2021-05-12 15:55:00,257.0,257.86,256.99,257.61,62091.0,250.8212,251.6605,250.8114,251.4165,62091.0
2021-05-13 09:30:00,259.91,260.78,259.64,260.36,46952.0,253.6612,254.5103,253.3977,254.1004,46952.0
2021-05-13 09:35:00,260.28,260.76,260.23,260.24,11316.0,254.0223,254.4908,253.9735,253.9833,11316.0
2021-05-13 09:40:00,260.34,260.34,259.9,259.99,10171.0,254.0809,254.0809,253.6515,253.7393,10171.0
2021-05-13 09:45:00,260.07,260.39,259.37,259.37,9313.0,253.8174,254.1297,253.1342,253.1342,9313.0
2021-05-13 09:50:00,259.53,260.34,259.52,260.34,15252.0,253.2904,254.0809,253.2806,254.0809,15252.0
2021-05-13 09:55:00,260.29,260.65,260.29,260.62,5152.0,254.0321,254.3834,254.0321,254.3541,5152.0
2021-05-13 10:00:00,260.79,261.34,260.79,261.23,5832.0,254.5201,255.0568,254.5201,254.9495,5832.0
2021-05-13 10:05:00,261.19,261.19,261.0,261.12,4646.0,254.9104,254.9104,254.725,254.8421,4646.0
2021-05-13 10:10:00,260.98,261.43,260.91,261.23,4511.0,254.7055,255.1447,254.6372,254.9495,4511.0
2021-05-13 10:15:00,261.32,261.42,261.16,261.17,5475.0,255.0373,255.1349,254.8812,254.8909,5475.0
2021-05-13 10:20:00,261.05,261.53,260.89,261.52,6476.0,254.7738,255.2423,254.6177,255.2325,6476.0
2021-05-13 10:25:00,261.52,261.52,260.8,261.02,4273.0,255.2325,255.2325,254.5298,254.7445,4273.0
2021-05-13 10:30:00,261.23,261.32,261.06,261.32,7293.0,254.9495,255.0373,254.7836,255.0373,7293.0
2021-05-13 10:35:00,260.94,261.05,260.8,261.03,1760.0,254.6665,254.7738,254.5298,254.7543,1760.0
2021-05-13 10:40:00,261.16,261.16,260.66,260.68,6981.0,254.8812,254.8812,254.3932,254.4127,6981.0
2021-05-13 10:45:00,260.63,261.16,260.55,260.99,5151.0,254.3639,254.8812,254.2858,254.7153,5151.0
2021-05-13 10:50:00,261.06,261.4,260.93,261.4,6234.0,254.7836,255.1154,254.6567,255.1154,6234.0
2021-05-13 10:55:00,261.45,261.78,261.42,261.5,5615.0,255.1642,255.4863,255.1349,255.213,5615.0
2021-05-13 11:00:00,261.5,261.51,261.01,261.01,4513.0,255.213,255.2228,254.7348,254.7348,4513.0
2021-05-13 11:05:00,260.87,260.87,260.41,260.49,12861.0,254.5981,254.5981,254.1492,254.2273,12861.0
2021-05-13 11:10:00,260.43,260.59,260.2,260.2,15850.0,254.1687,254.3249,253.9442,253.9442,15850.0
2021-05-13 11:15:00,260.15,260.45,260.14,260.44,11787.0,253.8954,254.1882,253.8857,254.1785,11787.0
2021-05-13 11:20:00,260.35,260.44,260.03,260.13,4608.0,254.0906,254.1785,253.7783,253.8759,4608.0
2021-05-13 11:25:00,260.05,260.07,259.63,259.71,11926.0,253.7979,253.8174,253.388,253.466,11926.0
2021-05-13 11:30:00,259.73,260.07,259.71,260.06,6212.0,253.4855,253.8174,253.466,253.8076,6212.0
2021-05-13 11:35:00,259.94,260.34,259.94,260.25,5755.0,253.6905,254.0809,253.6905,253.993,5755.0
2021-05-13 11:40:00,260.22,260.22,259.2,259.21,5037.0,253.9638,253.9638,252.9683,252.978,5037.0
2021-05-13 11:45:00,259.12,259.53,259.12,259.52,58865.0,252.8902,253.2904,252.8902,253.2806,58865.0
2021-05-13 11:50:00,259.47,259.68,259.4,259.56,4882.0,253.2318,253.4367,253.1635,253.3196,4882.0
2021-05-13 11:55:00,259.59,259.68,259.18,259.32,15013.0,253.3489,253.4367,252.9488,253.0854,15013.0
2021-05-13 12:00:00,259.44,259.99,259.32,259.61,11428.0,253.2025,253.7393,253.0854,253.3684,11428.0
2021-05-13 12:05:00,259.63,259.88,259.62,259.88,6400.0,253.388,253.6319,253.3782,253.6319,6400.0
2021-05-13 12:10:00,260.09,260.17,260.09,260.11,2748.0,253.8369,253.915,253.8369,253.8564,2748.0
2021-05-13 12:15:00,260.21,260.32,260.03,260.09,16117.0,253.954,254.0614,253.7783,253.8369,16117.0
2021-05-13 12:20:00,260.04,260.18,259.77,259.77,6599.0,253.7881,253.9247,253.5246,253.5246,6599.0
2021-05-13 12:25:00,259.79,260.2,259.76,260.19,17611.0,253.5441,253.9442,253.5148,253.9345,17611.0
2021-05-13 12:30:00,260.18,260.54,260.18,260.54,2821.0,253.9247,254.2761,253.9247,254.2761,2821.0
2021-05-13 12:35:00,260.5,260.51,260.16,260.19,5400.0,254.237,254.2468,253.9052,253.9345,5400.0
2021-05-13 12:40:00,260.07,260.07,259.83,259.83,2876.0,253.8174,253.8174,253.5831,253.5831,2876.0
2021-05-13 12:45:00,259.88,260.2,259.88,260.2,2094.0,253.6319,253.9442,253.6319,253.9442,2094.0
2021-05-13 12:50:00,260.15,260.15,259.51,259.66,6367.0,253.8954,253.8954,253.2708,253.4172,6367.0
2021-05-13 12:55:00,259.69,259.69,259.08,259.21,5158.0,253.4465,253.4465,252.8512,252.978,5158.0
2021-05-13 13:00:00,259.16,259.21,258.85,259.19,6897.0,252.9293,252.978,252.6267,252.9585,6897.0
2021-05-13 13:05:00,259.26,259.47,259.04,259.39,11007.0,253.0268,253.2318,252.8121,253.1537,11007.0
2021-05-13 13:10:00,259.4,259.61,259.32,259.52,10614.0,253.1635,253.3684,253.0854,253.2806,10614.0
2021-05-13 13:15:00,259.43,259.63,258.88,258.9,16674.0,253.1928,253.388,252.656,252.6755,16674.0
2021-05-13 13:20:00,258.75,258.82,258.43,258.48,5806.0,252.5291,252.5974,252.2168,252.2656,5806.0
2021-05-13 13:25:00,258.39,258.67,258.36,258.65,17197.0,252.1778,252.451,252.1485,252.4315,17197.0
2021-05-13 13:30:00,258.57,258.62,257.91,257.92,7495.0,252.3534,252.4022,251.7093,251.7191,7495.0
2021-05-13 13:35:00,258.0,258.1,257.73,258.0,9385.0,251.7971,251.8947,251.5336,251.7971,9385.0
2021-05-13 13:40:00,258.08,258.08,257.88,258.08,11703.0,251.8752,251.8752,251.68,251.8752,11703.0
2021-05-13 13:45:00,258.11,258.22,257.75,257.82,6784.0,251.9045,252.0119,251.5532,251.6215,6784.0
2021-05-13 13:50:00,257.95,258.57,257.88,258.57,7398.0,251.7483,252.3534,251.68,252.3534,7398.0
2021-05-13 13:55:00,258.56,258.65,258.43,258.43,3020.0,252.3437,252.4315,252.2168,252.2168,3020.0
2021-05-13 14:00:00,258.57,259.12,258.57,259.12,2836.0,252.3534,252.8902,252.3534,252.8902,2836.0
2021-05-13 14:05:00,259.13,259.89,259.05,259.67,22890.0,252.9,253.6417,252.8219,253.427,22890.0
2021-05-13 14:10:00,259.67,260.03,259.64,259.96,9362.0,253.427,253.7783,253.3977,253.71,9362.0
2021-05-13 14:15:00,259.95,259.95,259.6,259.68,8181.0,253.7003,253.7003,253.3587,253.4367,8181.0
2021-05-13 14:20:00,260.09,260.09,259.68,259.82,5691.0,253.8369,253.8369,253.4367,253.5734,5691.0
2021-05-13 14:25:00,259.77,260.0,259.68,259.88,4580.0,253.5246,253.7491,253.4367,253.6319,4580.0
2021-05-13 14:30:00,260.04,260.04,259.75,260.03,3955.0,253.7881,253.7881,253.5051,253.7783,3955.0
2021-05-13 14:35:00,260.1,260.52,260.06,260.35,7192.0,253.8467,254.2566,253.8076,254.0906,7192.0
2021-05-13 14:40:00,260.38,260.62,260.27,260.58,14172.0,254.1199,254.3541,254.0126,254.3151,14172.0
2021-05-13 14:45:00,260.61,260.61,260.27,260.5,2538.0,254.3444,254.3444,254.0126,254.237,2538.0
2021-05-13 14:50:00,260.54,260.54,260.23,260.32,10385.0,254.2761,254.2761,253.9735,254.0614,10385.0
2021-05-13 14:55:00,260.36,260.41,260.05,260.1,7230.0,254.1004,254.1492,253.7979,253.8467,7230.0
2021-05-13 15:00:00,260.11,260.55,260.11,260.25,6069.0,253.8564,254.2858,253.8564,253.993,6069.0
2021-05-13 15:05:00,260.27,260.66,260.27,260.66,3110.0,254.0126,254.3932,254.0126,254.3932,3110.0
2021-05-13 15:10:00,260.56,260.56,259.96,260.01,6737.0,254.2956,254.2956,253.71,253.7588,6737.0
2021-05-13 15:15:00,260.12,260.37,260.03,260.08,4928.0,253.8662,254.1102,253.7783,253.8271,4928.0
2021-05-13 15:20:00,260.18,260.18,259.77,260.04,12192.0,253.9247,253.9247,253.5246,253.7881,12192.0
2021-05-13 15:25:00,260.23,260.41,260.11,260.36,6248.0,253.9735,254.1492,253.8564,254.1004,6248.0
2021-05-13 15:30:00,260.39,260.84,260.38,260.72,11179.0,254.1297,254.5689,254.1199,254.4517,11179.0
2021-05-13 15:35:00,260.67,260.78,260.62,260.69,5497.0,254.4029,254.5103,254.3541,254.4225,5497.0
2021-05-13 15:40:00,260.78,260.93,260.65,260.87,7723.0,254.5103,254.6567,254.3834,254.5981,7723.0
2021-05-13 15:45:00,260.96,260.96,260.7,260.7,8758.0,254.686,254.686,254.4322,254.4322,8758.0
2021-05-13 15:50:00,260.44,260.5,260.11,260.18,9962.0,254.1785,254.237,253.8564,253.9247,9962.0
2021-05-13 15:55:00,260.05,260.05,259.63,259.63,4201.0,253.7979,253.7979,253.388,253.388,4201.0
2021-05-14 09:30:00,262.28,262.48,262.01,262.37,42512.0,255.9742,256.1694,255.7107,256.0621,42512.0
2021-05-14 09:35:00,262.38,262.62,262.23,262.45,15854.0,256.0718,256.3061,255.9254,256.1402,15854.0
2021-05-14 09:40:00,262.65,262.65,261.85,262.1,8076.0,256.3353,256.3353,255.5546,255.7986,8076.0
2021-05-14 09:45:00,262.13,262.3,261.99,262.0,2370.0,255.8278,255.9938,255.6912,255.701,2370.0
2021-05-14 09:50:00,262.05,262.53,261.94,262.49,8616.0,255.7498,256.2182,255.6424,256.1792,8616.0
2021-05-14 09:55:00,262.4,262.83,262.38,262.77,5473.0,256.0914,256.511,256.0718,256.4525,5473.0
2021-05-14 10:00:00,262.97,263.08,262.75,262.96,7213.0,256.6477,256.755,256.4329,256.6379,7213.0
2021-05-14 10:05:00,262.93,262.98,262.44,262.61,8298.0,256.6086,256.6574,256.1304,256.2963,8298.0
2021-05-14 10:10:00,262.71,263.3,262.68,263.24,4529.0,256.3939,256.9697,256.3646,256.9112,4529.0
2021-05-14 10:15:00,263.18,263.45,263.06,263.45,6304.0,256.8526,257.1161,256.7355,257.1161,6304.0
2021-05-14 10:20:00,263.43,263.54,263.3,263.31,2976.0,257.0966,257.2039,256.9697,256.9795,2976.0
2021-05-14 10:25:00,263.33,263.6,263.33,263.35,3539.0,256.999,257.2625,256.999,257.0185,3539.0
2021-05-14 10:30:00,263.41,263.61,263.35,263.61,3452.0,257.0771,257.2723,257.0185,257.2723,3452.0
2021-05-14 10:35:00,263.53,263.53,263.35,263.48,3121.0,257.1942,257.1942,257.0185,257.1454,3121.0
2021-05-14 10:40:00,263.49,263.52,263.11,263.19,3952.0,257.1551,257.1844,256.7843,256.8624,3952.0
2021-05-14 10:45:00,263.34,263.69,263.33,263.68,7193.0,257.0088,257.3503,256.999,257.3406,7193.0
2021-05-14 10:50:00,263.71,263.77,263.68,263.7,5919.0,257.3699,257.4284,257.3406,257.3601,5919.0
2021-05-14 10:55:00,263.75,263.92,263.74,263.89,4036.0,257.4089,257.5748,257.3991,257.5455,4036.0
2021-05-14 11:00:00,263.92,263.92,263.55,263.71,7882.0,257.5748,257.5748,257.2137,257.3699,7882.0
2021-05-14 11:05:00,263.69,263.82,263.65,263.65,9684.0,257.3503,257.4772,257.3113,257.3113,9684.0
2021-05-14 11:10:00,263.82,264.03,263.82,263.98,2609.0,257.4772,257.6822,257.4772,257.6334,2609.0
2021-05-14 11:15:00,264.01,264.17,264.01,264.08,7222.0,257.6626,257.8188,257.6626,257.731,7222.0
2021-05-14 11:20:00,264.07,264.14,263.99,264.04,3173.0,257.7212,257.7895,257.6431,257.6919,3173.0
2021-05-14 11:25:00,264.03,264.12,263.94,264.05,2796.0,257.6822,257.77,257.5943,257.7017,2796.0
2021-05-14 11:30:00,264.07,264.07,263.88,264.03,1781.0,257.7212,257.7212,257.5358,257.6822,1781.0
2021-05-14 11:35:00,264.0,264.12,263.95,264.12,3894.0,257.6529,257.77,257.6041,257.77,3894.0
2021-05-14 11:40:00,264.11,264.14,263.95,263.96,3179.0,257.7602,257.7895,257.6041,257.6138,3179.0
2021-05-14 11:45:00,263.99,264.14,263.98,264.05,4401.0,257.6431,257.7895,257.6334,257.7017,4401.0
2021-05-14 11:50:00,264.06,264.07,263.83,263.91,2085.0,257.7114,257.7212,257.487,257.5651,2085.0
2021-05-14 11:55:00,263.97,263.97,263.83,263.89,550.0,257.6236,257.6236,257.487,257.5455,550.0
2021-05-14 12:00:00,263.89,264.16,263.79,264.06,2986.0,257.5455,257.809,257.4479,257.7114,2986.0
2021-05-14 12:05:00,264.16,264.21,264.16,264.16,2023.0,257.809,257.8578,257.809,257.809,2023.0
2021-05-14 12:10:00,264.23,264.36,264.22,264.29,3588.0,257.8774,258.0042,257.8676,257.9359,3588.0
2021-05-14 12:15:00,264.38,264.38,264.35,264.37,2996.0,258.0238,258.0238,257.9945,258.014,2996.0
2021-05-14 12:20:00,264.44,264.46,264.21,264.21,3906.0,258.0823,258.1018,257.8578,257.8578,3906.0
2021-05-14 12:25:00,264.23,264.36,264.16,264.3,5073.0,257.8774,258.0042,257.809,257.9457,5073.0
2021-05-14 12:30:00,264.31,264.47,264.31,264.46,2891.0,257.9554,258.1116,257.9554,258.1018,2891.0
2021-05-14 12:35:00,264.35,264.36,264.23,264.31,2602.0,257.9945,258.0042,257.8774,257.9554,2602.0
2021-05-14 12:40:00,264.31,264.32,264.22,264.26,1888.0,257.9554,257.9652,257.8676,257.9066,1888.0
2021-05-14 12:45:00,264.2,264.43,264.2,264.34,2888.0,257.8481,258.0725,257.8481,257.9847,2888.0
2021-05-14 12:50:00,264.43,264.45,264.29,264.31,2140.0,258.0725,258.0921,257.9359,257.9554,2140.0
2021-05-14 12:55:00,264.35,264.49,264.34,264.43,2224.0,257.9945,258.1311,257.9847,258.0725,2224.0
2021-05-14 13:00:00,264.44,264.5,264.35,264.35,1687.0,258.0823,258.1409,257.9945,257.9945,1687.0
2021-05-14 13:05:00,264.38,264.4,264.33,264.38,9933.0,258.0238,258.0433,257.975,258.0238,9933.0
2021-05-14 13:10:00,264.43,264.44,264.35,264.4,5402.0,258.0725,258.0823,257.9945,258.0433,5402.0
2021-05-14 13:15:00,264.39,264.4,264.3,264.32,3544.0,258.0335,258.0433,257.9457,257.9652,3544.0
2021-05-14 13:20:00,264.32,264.47,264.31,264.38,1639.0,257.9652,258.1116,257.9554,258.0238,1639.0
2021-05-14 13:25:00,264.35,264.52,264.35,264.5,3370.0,257.9945,258.1604,257.9945,258.1409,3370.0
2021-05-14 13:30:00,264.54,264.54,264.25,264.32,3868.0,258.1799,258.1799,257.8969,257.9652,3868.0
2021-05-14 13:35:00,264.38,264.4,264.32,264.36,7035.0,258.0238,258.0433,257.9652,258.0042,7035.0
2021-05-14 13:40:00,264.29,264.39,264.22,264.32,6000.0,257.9359,258.0335,257.8676,257.9652,6000.0
2021-05-14 13:45:00,264.34,264.41,264.27,264.38,7083.0,257.9847,258.053,257.9164,258.0238,7083.0
2021-05-14 13:50:00,264.45,264.5,264.43,264.43,1755.0,258.0921,258.1409,258.0725,258.0725,1755.0
2021-05-14 13:55:00,264.47,264.56,264.43,264.49,2896.0,258.1116,258.1994,258.0725,258.1311,2896.0
2021-05-14 14:00:00,264.54,264.58,264.46,264.58,3192.0,258.1799,258.2189,258.1018,258.2189,3192.0
2021-05-14 14:05:00,264.6,264.66,264.57,264.64,1996.0,258.2385,258.297,258.2092,258.2775,1996.0
2021-05-14 14:10:00,264.65,264.82,264.65,264.76,5137.0,258.2873,258.4532,258.2873,258.3946,5137.0
2021-05-14 14:15:00,264.76,264.78,264.69,264.7,2091.0,258.3946,258.4141,258.3263,258.3361,2091.0
2021-05-14 14:20:00,264.73,264.73,264.65,264.7,7653.0,258.3653,258.3653,258.2873,258.3361,7653.0
2021-05-14 14:25:00,264.67,264.82,264.63,264.78,2458.0,258.3068,258.4532,258.2677,258.4141,2458.0
2021-05-14 14:30:00,264.8,264.87,264.8,264.86,2721.0,258.4337,258.502,258.4337,258.4922,2721.0
2021-05-14 14:35:00,264.85,265.04,264.83,265.01,5889.0,258.4825,258.6679,258.4629,258.6386,5889.0
2021-05-14 14:40:00,265.05,265.15,265.04,265.13,1756.0,258.6776,258.7752,258.6679,258.7557,1756.0
2021-05-14 14:45:00,265.16,265.3,265.16,265.26,9057.0,258.785,258.9216,258.785,258.8826,9057.0
2021-05-14 14:50:00,265.28,265.49,265.22,265.48,4889.0,258.9021,259.1071,258.8436,259.0973,4889.0
2021-05-14 14:55:00,265.52,265.52,265.25,265.26,8194.0,259.1363,259.1363,258.8728,258.8826,8194.0
2021-05-14 15:00:00,265.26,265.27,264.97,265.07,3957.0,258.8826,258.8924,258.5996,258.6972,3957.0
2021-05-14 15:05:00,265.09,265.11,264.97,265.06,4431.0,258.7167,258.7362,258.5996,258.6874,4431.0
2021-05-14 15:10:00,265.11,265.13,264.92,264.93,3243.0,258.7362,258.7557,258.5508,258.5605,3243.0
2021-05-14 15:15:00,265.12,265.22,265.1,265.1,2208.0,258.746,258.8436,258.7264,258.7264,2208.0
2021-05-14 15:20:00,265.07,265.15,264.98,265.0,8772.0,258.6972,258.7752,258.6093,258.6288,8772.0
2021-05-14 15:25:00,265.0,265.1,264.94,265.09,4273.0,258.6288,258.7264,258.5703,258.7167,4273.0
2021-05-14 15:30:00,265.1,265.13,264.75,264.83,6680.0,258.7264,258.7557,258.3849,258.4629,6680.0
2021-05-14 15:35:00,264.9,264.94,264.83,264.83,1648.0,258.5312,258.5703,258.4629,258.4629,1648.0
2021-05-14 15:40:00,264.87,264.92,264.8,264.92,5571.0,258.502,258.5508,258.4337,258.5508,5571.0
2021-05-14 15:45:00,264.88,265.17,264.85,265.14,3256.0,258.5117,258.7948,258.4825,258.7655,3256.0
2021-05-14 15:50:00,265.01,265.4,264.92,265.4,5799.0,258.6386,259.0192,258.5508,259.0192,5799.0
2021-05-14 15:55:00,265.23,265.24,264.74,264.74,5520.0,258.8533,258.8631,258.3751,258.3751,5520.0
2021-05-17 09:30:00,263.78,263.78,262.79,262.98,47981.0,257.4382,257.4382,256.472,256.6574,47981.0
2021-05-17 09:35:00,263.3,263.73,263.29,263.61,5075.0,256.9697,257.3894,256.96,257.2723,5075.0
2021-05-17 09:40:00,263.75,263.84,263.49,263.56,4909.0,257.4089,257.4967,257.1551,257.2235,4909.0
2021-05-17 09:45:00,263.62,264.0,263.58,263.58,12697.0,257.282,257.6529,257.243,257.243,12697.0
2021-05-17 09:50:00,263.55,263.79,262.92,263.02,6888.0,257.2137,257.4479,256.5989,256.6964,6888.0
2021-05-17 09:55:00,262.89,263.19,262.85,263.0,4205.0,256.5696,256.8624,256.5305,256.6769,4205.0
2021-05-17 10:00:00,262.79,262.82,262.17,262.32,4117.0,256.472,256.5013,255.8669,256.0133,4117.0
2021-05-17 10:05:00,262.43,262.64,262.17,262.25,4576.0,256.1206,256.3256,255.8669,255.945,4576.0
2021-05-17 10:10:00,262.33,262.64,262.23,262.49,12014.0,256.023,256.3256,255.9254,256.1792,12014.0
2021-05-17 10:15:00,262.41,263.16,262.24,263.15,10848.0,256.1011,256.8331,255.9352,256.8233,10848.0
2021-05-17 10:20:00,263.04,263.41,263.04,263.26,3454.0,256.716,257.0771,256.716,256.9307,3454.0
2021-05-17 10:25:00,263.27,263.43,262.64,262.64,4570.0,256.9404,257.0966,256.3256,256.3256,4570.0
2021-05-17 10:30:00,262.66,262.89,262.39,262.39,13976.0,256.3451,256.5696,256.0816,256.0816,13976.0
2021-05-17 10:35:00,262.47,263.37,262.47,263.33,3235.0,256.1597,257.038,256.1597,256.999,3235.0
2021-05-17 10:40:00,263.33,263.55,263.12,263.16,5216.0,256.999,257.2137,256.794,256.8331,5216.0
2021-05-17 10:45:00,263.24,263.24,262.88,262.95,10533.0,256.9112,256.9112,256.5598,256.6281,10533.0
2021-05-17 10:50:00,263.22,263.31,262.97,263.09,2403.0,256.8916,256.9795,256.6477,256.7648,2403.0
2021-05-17 10:55:00,262.95,263.21,262.9,263.02,3053.0,256.6281,256.8819,256.5793,256.6964,3053.0
2021-05-17 11:00:00,263.17,263.18,262.63,262.97,8196.0,256.8428,256.8526,256.3158,256.6477,8196.0
2021-05-17 11:05:00,262.96,263.08,262.61,262.62,3806.0,256.6379,256.755,256.2963,256.3061,3806.0
2021-05-17 11:10:00,262.59,262.66,262.24,262.64,7745.0,256.2768,256.3451,255.9352,256.3256,7745.0
2021-05-17 11:15:00,262.6,262.73,262.35,262.45,3047.0,256.2865,256.4134,256.0426,256.1402,3047.0
2021-05-17 11:20:00,262.56,262.84,262.52,262.7,2912.0,256.2475,256.5208,256.2085,256.3841,2912.0
2021-05-17 11:25:00,262.65,262.76,262.45,262.52,9502.0,256.3353,256.4427,256.1402,256.2085,9502.0
2021-05-17 11:30:00,262.58,262.58,262.24,262.42,4732.0,256.267,256.267,255.9352,256.1109,4732.0
2021-05-17 11:35:00,262.41,262.52,262.27,262.27,3733.0,256.1011,256.2085,255.9645,255.9645,3733.0
2021-05-17 11:40:00,262.31,262.48,262.25,262.45,4395.0,256.0035,256.1694,255.945,256.1402,4395.0
2021-05-17 11:45:00,262.56,262.62,262.28,262.28,2737.0,256.2475,256.3061,255.9742,255.9742,2737.0
2021-05-17 11:50:00,262.36,262.36,261.95,262.02,6405.0,256.0523,256.0523,255.6522,255.7205,6405.0
2021-05-17 11:55:00,262.04,262.16,261.95,262.09,1893.0,255.74,255.8571,255.6522,255.7888,1893.0
2021-05-17 12:00:00,262.0,262.25,261.94,262.1,3574.0,255.701,255.945,255.6424,255.7986,3574.0
2021-05-17 12:05:00,262.06,262.26,261.93,262.0,6524.0,255.7595,255.9547,255.6327,255.701,6524.0
2021-05-17 12:10:00,262.0,262.11,261.97,261.97,6316.0,255.701,255.8083,255.6717,255.6717,6316.0
2021-05-17 12:15:00,261.85,262.33,261.84,262.24,4444.0,255.5546,256.023,255.5448,255.9352,4444.0
2021-05-17 12:20:00,262.2,262.36,262.2,262.36,15173.0,255.8962,256.0523,255.8962,256.0523,15173.0
2021-05-17 12:25:00,262.31,262.34,262.21,262.22,1407.0,256.0035,256.0328,255.9059,255.9157,1407.0
2021-05-17 12:30:00,262.21,262.21,261.98,262.06,1723.0,255.9059,255.9059,255.6815,255.7595,1723.0
2021-05-17 12:35:00,262.13,262.44,262.13,262.44,2523.0,255.8278,256.1304,255.8278,256.1304,2523.0
2021-05-17 12:40:00,262.47,262.65,262.4,262.65,4356.0,256.1597,256.3353,256.0914,256.3353,4356.0
2021-05-17 12:45:00,262.58,262.66,262.38,262.38,4571.0,256.267,256.3451,256.0718,256.0718,4571.0
2021-05-17 12:50:00,262.43,262.49,262.28,262.33,2419.0,256.1206,256.1792,255.9742,256.023,2419.0
2021-05-17 12:55:00,262.27,262.28,262.14,262.15,2018.0,255.9645,255.9742,255.8376,255.8474,2018.0
2021-05-17 13:00:00,262.25,262.28,262.18,262.28,1708.0,255.945,255.9742,255.8766,255.9742,1708.0
2021-05-17 13:05:00,262.12,262.16,262.04,262.08,2106.0,255.8181,255.8571,255.74,255.779,2106.0
2021-05-17 13:10:00,262.04,262.04,261.8,261.81,7714.0,255.74,255.74,255.5058,255.5155,7714.0
2021-05-17 13:15:00,261.91,261.91,261.7,261.7,2103.0,255.6131,255.6131,255.4082,255.4082,2103.0
2021-05-17 13:20:00,261.74,261.77,261.64,261.75,1844.0,255.4472,255.4765,255.3496,255.457,1844.0
2021-05-17 13:25:00,261.7,261.85,261.66,261.85,12906.0,255.4082,255.5546,255.3691,255.5546,12906.0
2021-05-17 13:30:00,261.7,261.71,261.46,261.68,6347.0,255.4082,255.4179,255.174,255.3887,6347.0
2021-05-17 13:35:00,261.8,262.02,261.73,261.75,5472.0,255.5058,255.7205,255.4375,255.457,5472.0
2021-05-17 13:40:00,261.71,261.72,261.25,261.38,15684.0,255.4179,255.4277,254.969,255.0959,15684.0
2021-05-17 13:45:00,261.42,261.61,261.4,261.6,6901.0,255.1349,255.3203,255.1154,255.3106,6901.0
2021-05-17 13:50:00,261.64,261.68,261.56,261.59,5254.0,255.3496,255.3887,255.2715,255.3008,5254.0
2021-05-17 13:55:00,261.67,261.81,261.62,261.73,4306.0,255.3789,255.5155,255.3301,255.4375,4306.0
2021-05-17 14:00:00,261.6,261.76,261.55,261.75,5728.0,255.3106,255.4667,255.2618,255.457,5728.0
2021-05-17 14:05:00,261.71,262.02,261.7,262.02,3336.0,255.4179,255.7205,255.4082,255.7205,3336.0
2021-05-17 14:10:00,261.99,262.08,261.87,261.95,3628.0,255.6912,255.779,255.5741,255.6522,3628.0
2021-05-17 14:15:00,261.85,261.97,261.85,261.96,4448.0,255.5546,255.6717,255.5546,255.6619,4448.0
2021-05-17 14:20:00,262.18,262.18,261.95,261.97,7621.0,255.8766,255.8766,255.6522,255.6717,7621.0
2021-05-17 14:25:00,261.95,262.12,261.93,262.04,5407.0,255.6522,255.8181,255.6327,255.74,5407.0
2021-05-17 14:30:00,262.04,262.34,262.04,262.22,6195.0,255.74,256.0328,255.74,255.9157,6195.0
2021-05-17 14:35:00,262.22,262.22,261.8,261.86,2551.0,255.9157,255.9157,255.5058,255.5643,2551.0
2021-05-17 14:40:00,261.91,262.04,261.86,261.93,4558.0,255.6131,255.74,255.5643,255.6327,4558.0
2021-05-17 14:45:00,261.86,261.98,261.8,261.93,8395.0,255.5643,255.6815,255.5058,255.6327,8395.0
2021-05-17 14:50:00,262.16,262.47,262.08,262.41,4396.0,255.8571,256.1597,255.779,256.1011,4396.0
2021-05-17 14:55:00,262.48,262.64,262.41,262.64,8528.0,256.1694,256.3256,256.1011,256.3256,8528.0
2021-05-17 15:00:00,262.58,262.85,262.57,262.8,2892.0,256.267,256.5305,256.2573,256.4817,2892.0
2021-05-17 15:05:00,262.91,263.11,262.86,263.01,5824.0,256.5891,256.7843,256.5403,256.6867,5824.0
2021-05-17 15:10:00,263.02,263.23,263.0,263.03,4391.0,256.6964,256.9014,256.6769,256.7062,4391.0
2021-05-17 15:15:00,263.07,263.08,262.89,262.98,36465.0,256.7452,256.755,256.5696,256.6574,36465.0
2021-05-17 15:20:00,262.88,262.92,262.68,262.71,7895.0,256.5598,256.5989,256.3646,256.3939,7895.0
2021-05-17 15:25:00,262.67,262.71,262.5,262.59,3774.0,256.3549,256.3939,256.189,256.2768,3774.0
2021-05-17 15:30:00,262.61,262.95,262.57,262.91,5472.0,256.2963,256.6281,256.2573,256.5891,5472.0
2021-05-17 15:35:00,262.93,262.97,262.64,262.66,14370.0,256.6086,256.6477,256.3256,256.3451,14370.0
2021-05-17 15:40:00,262.68,263.08,262.68,263.07,10517.0,256.3646,256.755,256.3646,256.7452,10517.0
2021-05-17 15:45:00,262.99,263.25,262.94,262.94,7064.0,256.6672,256.9209,256.6184,256.6184,7064.0
2021-05-17 15:50:00,263.1,263.29,263.02,263.24,4418.0,256.7745,256.96,256.6964,256.9112,4418.0
2021-05-17 15:55:00,263.29,263.45,263.19,263.42,11184.0,256.96,257.1161,256.8624,257.0868,11184.0
2021-05-18 09:30:00,264.21,264.21,263.39,263.66,37963.0,257.8578,257.8578,257.0576,257.3211,37963.0
2021-05-18 09:35:00,263.65,264.32,263.62,264.31,5729.0,257.3113,257.9652,257.282,257.9554,5729.0
2021-05-18 09:40:00,264.2,264.35,263.91,263.92,6927.0,257.8481,257.9945,257.5651,257.5748,6927.0
2021-05-18 09:45:00,263.76,264.05,263.61,263.9,12450.0,257.4187,257.7017,257.2723,257.5553,12450.0
2021-05-18 09:50:00,263.88,263.92,263.47,263.88,8534.0,257.5358,257.5748,257.1356,257.5358,8534.0
2021-05-18 09:55:00,263.89,264.2,263.69,263.97,6930.0,257.5455,257.8481,257.3503,257.6236,6930.0
2021-05-18 10:00:00,263.93,264.25,263.78,263.91,7467.0,257.5846,257.8969,257.4382,257.5651,7467.0
2021-05-18 10:05:00,263.86,264.0,263.78,263.92,4015.0,257.5163,257.6529,257.4382,257.5748,4015.0
2021-05-18 10:10:00,264.02,264.15,263.88,264.15,16413.0,257.6724,257.7993,257.5358,257.7993,16413.0
2021-05-18 10:15:00,264.28,264.5,264.25,264.39,6377.0,257.9262,258.1409,257.8969,258.0335,6377.0
2021-05-18 10:20:00,264.46,264.6,264.29,264.37,7563.0,258.1018,258.2385,257.9359,258.014,7563.0
2021-05-18 10:25:00,264.46,264.9,264.46,264.9,6541.0,258.1018,258.5312,258.1018,258.5312,6541.0
2021-05-18 10:30:00,264.96,265.0,264.9,264.94,3304.0,258.5898,258.6288,258.5312,258.5703,3304.0
2021-05-18 10:35:00,264.96,264.99,264.88,264.99,2141.0,258.5898,258.6191,258.5117,258.6191,2141.0
2021-05-18 10:40:00,264.9,264.91,264.57,264.63,1802.0,258.5312,258.541,258.2092,258.2677,1802.0
2021-05-18 10:45:00,264.7,265.0,264.66,265.0,6215.0,258.3361,258.6288,258.297,258.6288,6215.0
2021-05-18 10:50:00,265.08,265.08,264.75,264.75,6238.0,258.7069,258.7069,258.3849,258.3849,6238.0
2021-05-18 10:55:00,264.77,264.87,264.68,264.68,3398.0,258.4044,258.502,258.3165,258.3165,3398.0
2021-05-18 11:00:00,264.7,264.94,264.7,264.94,4289.0,258.3361,258.5703,258.3361,258.5703,4289.0
2021-05-18 11:05:00,265.01,265.02,264.83,264.85,1664.0,258.6386,258.6484,258.4629,258.4825,1664.0
2021-05-18 11:10:00,264.88,264.91,264.8,264.8,7139.0,258.5117,258.541,258.4337,258.4337,7139.0
2021-05-18 11:15:00,264.91,265.01,264.86,265.0,7229.0,258.541,258.6386,258.4922,258.6288,7229.0
2021-05-18 11:20:00,264.96,264.99,264.76,264.96,3867.0,258.5898,258.6191,258.3946,258.5898,3867.0
2021-05-18 11:25:00,264.87,264.9,264.79,264.8,1372.0,258.502,258.5312,258.4239,258.4337,1372.0
2021-05-18 11:30:00,264.79,264.83,264.26,264.26,7333.0,258.4239,258.4629,257.9066,257.9066,7333.0
2021-05-18 11:35:00,264.23,264.41,264.19,264.41,1782.0,257.8774,258.053,257.8383,258.053,1782.0
2021-05-18 11:40:00,264.21,264.25,264.09,264.25,1323.0,257.8578,257.8969,257.7407,257.8969,1323.0
2021-05-18 11:45:00,264.28,264.28,264.17,264.27,1047.0,257.9262,257.9262,257.8188,257.9164,1047.0
2021-05-18 11:50:00,264.35,264.35,264.16,264.18,2839.0,257.9945,257.9945,257.809,257.8286,2839.0
2021-05-18 11:55:00,264.25,264.28,264.04,264.08,6125.0,257.8969,257.9262,257.6919,257.731,6125.0
2021-05-18 12:00:00,264.13,264.26,264.12,264.23,3828.0,257.7798,257.9066,257.77,257.8774,3828.0
2021-05-18 12:05:00,264.17,264.3,264.17,264.28,1387.0,257.8188,257.9457,257.8188,257.9262,1387.0
2021-05-18 12:10:00,264.25,264.47,264.25,264.45,3019.0,257.8969,258.1116,257.8969,258.0921,3019.0
2021-05-18 12:15:00,264.48,264.48,264.39,264.39,1869.0,258.1213,258.1213,258.0335,258.0335,1869.0
2021-05-18 12:20:00,264.34,264.49,264.32,264.49,4624.0,257.9847,258.1311,257.9652,258.1311,4624.0
2021-05-18 12:25:00,264.6,264.76,264.54,264.7,19519.0,258.2385,258.3946,258.1799,258.3361,19519.0
2021-05-18 12:30:00,264.75,264.75,264.68,264.74,622.0,258.3849,258.3849,258.3165,258.3751,622.0
2021-05-18 12:35:00,264.78,264.83,264.75,264.75,1923.0,258.4141,258.4629,258.3849,258.3849,1923.0
2021-05-18 12:40:00,264.81,264.81,264.72,264.72,10667.0,258.4434,258.4434,258.3556,258.3556,10667.0
2021-05-18 12:45:00,264.77,264.8,264.71,264.72,16414.0,258.4044,258.4337,258.3458,258.3556,16414.0
2021-05-18 12:50:00,264.72,264.73,264.65,264.68,1262.0,258.3556,258.3653,258.2873,258.3165,1262.0
2021-05-18 12:55:00,264.69,264.69,264.44,264.47,1540.0,258.3263,258.3263,258.0823,258.1116,1540.0
2021-05-18 13:00:00,264.54,264.56,264.45,264.47,2898.0,258.1799,258.1994,258.0921,258.1116,2898.0
2021-05-18 13:05:00,264.44,264.44,264.31,264.39,1611.0,258.0823,258.0823,257.9554,258.0335,1611.0
2021-05-18 13:10:00,264.38,264.51,264.33,264.51,2486.0,258.0238,258.1506,257.975,258.1506,2486.0
2021-05-18 13:15:00,264.39,264.39,264.3,264.31,1325.0,258.0335,258.0335,257.9457,257.9554,1325.0
2021-05-18 13:20:00,264.32,264.52,264.32,264.47,1796.0,257.9652,258.1604,257.9652,258.1116,1796.0
2021-05-18 13:25:00,264.47,264.66,264.44,264.65,11729.0,258.1116,258.297,258.0823,258.2873,11729.0
2021-05-18 13:30:00,264.69,264.71,264.58,264.6,4966.0,258.3263,258.3458,258.2189,258.2385,4966.0
2021-05-18 13:35:00,264.63,264.65,264.45,264.47,5429.0,258.2677,258.2873,258.0921,258.1116,5429.0
2021-05-18 13:40:00,264.46,264.49,264.31,264.31,2724.0,258.1018,258.1311,257.9554,257.9554,2724.0
2021-05-18 13:45:00,264.39,264.44,264.25,264.25,2593.0,258.0335,258.0823,257.8969,257.8969,2593.0
2021-05-18 13:50:00,264.2,264.26,264.08,264.1,1147.0,257.8481,257.9066,257.731,257.7505,1147.0
2021-05-18 13:55:00,264.11,264.18,264.04,264.18,7433.0,257.7602,257.8286,257.6919,257.8286,7433.0
2021-05-18 14:00:00,264.13,264.16,263.95,263.96,2884.0,257.7798,257.809,257.6041,257.6138,2884.0
2021-05-18 14:05:00,264.07,264.19,264.01,264.01,2876.0,257.7212,257.8383,257.6626,257.6626,2876.0
2021-05-18 14:10:00,264.02,264.14,264.0,264.14,2307.0,257.6724,257.7895,257.6529,257.7895,2307.0
2021-05-18 14:15:00,264.14,264.24,264.02,264.02,3596.0,257.7895,257.8871,257.6724,257.6724,3596.0
2021-05-18 14:20:00,264.1,264.1,263.66,263.74,3670.0,257.7505,257.7505,257.3211,257.3991,3670.0
2021-05-18 14:25:00,263.65,263.78,263.6,263.6,3232.0,257.3113,257.4382,257.2625,257.2625,3232.0
2021-05-18 14:30:00,263.6,263.71,263.13,263.13,6235.0,257.2625,257.3699,256.8038,256.8038,6235.0
2021-05-18 14:35:00,263.0,263.16,262.88,262.92,27675.0,256.6769,256.8331,256.5598,256.5989,27675.0
2021-05-18 14:40:00,262.95,263.02,262.56,262.7,19694.0,256.6281,256.6964,256.2475,256.3841,19694.0
2021-05-18 14:45:00,262.67,262.74,262.46,262.72,8488.0,256.3549,256.4232,256.1499,256.4037,8488.0
2021-05-18 14:50:00,262.72,262.97,262.71,262.92,5209.0,256.4037,256.6477,256.3939,256.5989,5209.0
2021-05-18 14:55:00,262.85,263.01,262.78,262.99,6950.0,256.5305,256.6867,256.4622,256.6672,6950.0
2021-05-18 15:00:00,263.07,263.22,263.03,263.19,4314.0,256.7452,256.8916,256.7062,256.8624,4314.0
2021-05-18 15:05:00,263.2,263.24,263.11,263.23,12831.0,256.8721,256.9112,256.7843,256.9014,12831.0
2021-05-18 15:10:00,263.32,263.32,263.12,263.19,10372.0,256.9892,256.9892,256.794,256.8624,10372.0
2021-05-18 15:15:00,263.03,263.24,262.98,263.21,4031.0,256.7062,256.9112,256.6574,256.8819,4031.0
2021-05-18 15:20:00,263.26,263.31,263.24,263.3,626.0,256.9307,256.9795,256.9112,256.9697,626.0
2021-05-18 15:25:00,263.42,263.46,263.38,263.41,1932.0,257.0868,257.1259,257.0478,257.0771,1932.0
2021-05-18 15:30:00,263.41,263.67,263.34,263.49,3530.0,257.0771,257.3308,257.0088,257.1551,3530.0
2021-05-18 15:35:00,263.55,263.55,263.31,263.42,4856.0,257.2137,257.2137,256.9795,257.0868,4856.0
2021-05-18 15:40:00,263.49,263.54,263.36,263.47,4352.0,257.1551,257.2039,257.0283,257.1356,4352.0
2021-05-18 15:45:00,263.46,263.46,262.75,262.75,4757.0,257.1259,257.1259,256.4329,256.4329,4757.0
2021-05-18 15:50:00,262.5,262.64,262.0,262.0,12929.0,256.189,256.3256,255.701,255.701,12929.0
2021-05-18 15:55:00,262.17,262.25,261.7,261.75,8600.0,255.8669,255.945,255.4082,255.457,8600.0
2021-05-19 09:30:00,257.68,258.68,257.5,258.68,36677.0,251.4848,252.4608,251.3092,252.4608,36677.0
2021-05-19 09:35:00,258.53,258.74,257.88,257.88,9767.0,252.3144,252.5193,251.68,251.68,9767.0
2021-05-19 09:40:00,257.96,258.97,257.41,258.86,26143.0,251.7581,252.7438,251.2213,252.6365,26143.0
2021-05-19 09:45:00,258.82,258.92,258.19,258.56,8344.0,252.5974,252.695,251.9826,252.3437,8344.0
2021-05-19 09:50:00,258.5,259.09,258.5,258.8,5938.0,252.2851,252.8609,252.2851,252.5779,5938.0
2021-05-19 09:55:00,258.57,258.95,258.32,258.57,6510.0,252.3534,252.7243,252.1094,252.3534,6510.0
2021-05-19 10:00:00,258.69,258.89,257.86,257.86,21812.0,252.4706,252.6657,251.6605,251.6605,21812.0
2021-05-19 10:05:00,257.87,258.39,257.78,258.33,20917.0,251.6703,252.1778,251.5824,252.1192,20917.0
2021-05-19 10:10:00,258.2,258.52,258.08,258.51,8316.0,251.9923,252.3046,251.8752,252.2949,8316.0
2021-05-19 10:15:00,258.3,258.81,257.94,258.81,6519.0,252.0899,252.5877,251.7386,252.5877,6519.0
2021-05-19 10:20:00,258.77,258.86,258.44,258.69,3851.0,252.5486,252.6365,252.2266,252.4706,3851.0
2021-05-19 10:25:00,258.69,259.37,258.65,259.36,10026.0,252.4706,253.1342,252.4315,253.1244,10026.0
2021-05-19 10:30:00,259.29,259.45,258.91,258.91,7592.0,253.0561,253.2123,252.6853,252.6853,7592.0
2021-05-19 10:35:00,259.0,259.27,258.45,258.45,14687.0,252.7731,253.0366,252.2363,252.2363,14687.0
2021-05-19 10:40:00,258.36,258.98,258.34,258.98,18714.0,252.1485,252.7536,252.129,252.7536,18714.0
2021-05-19 10:45:00,259.03,259.32,259.03,259.25,9058.0,252.8024,253.0854,252.8024,253.0171,9058.0
2021-05-19 10:50:00,259.15,259.76,259.14,259.68,6402.0,252.9195,253.5148,252.9097,253.4367,6402.0
2021-05-19 10:55:00,259.69,259.69,259.43,259.43,7719.0,253.4465,253.4465,253.1928,253.1928,7719.0
2021-05-19 11:00:00,259.38,259.38,258.86,258.94,5103.0,253.144,253.144,252.6365,252.7145,5103.0
2021-05-19 11:05:00,258.96,259.78,258.94,259.78,4437.0,252.7341,253.5343,252.7145,253.5343,4437.0
2021-05-19 11:10:00,259.71,259.97,259.65,259.97,2020.0,253.466,253.7198,253.4075,253.7198,2020.0
2021-05-19 11:15:00,259.94,260.05,259.54,259.59,6625.0,253.6905,253.7979,253.3001,253.3489,6625.0
2021-05-19 11:20:00,259.59,260.22,259.59,260.12,4114.0,253.3489,253.9638,253.3489,253.8662,4114.0
2021-05-19 11:25:00,260.05,260.07,259.82,259.92,4420.0,253.7979,253.8174,253.5734,253.671,4420.0
2021-05-19 11:30:00,259.87,259.87,259.5,259.54,6614.0,253.6222,253.6222,253.2611,253.3001,6614.0
2021-05-19 11:35:00,259.57,259.89,259.52,259.88,9366.0,253.3294,253.6417,253.2806,253.6319,9366.0
2021-05-19 11:40:00,259.8,259.85,259.42,259.61,3011.0,253.5539,253.6027,253.183,253.3684,3011.0
2021-05-19 11:45:00,259.63,259.63,259.41,259.52,662.0,253.388,253.388,253.1732,253.2806,662.0
2021-05-19 11:50:00,259.5,259.6,259.33,259.42,7151.0,253.2611,253.3587,253.0952,253.183,7151.0
2021-05-19 11:55:00,259.48,260.03,259.48,259.94,3374.0,253.2416,253.7783,253.2416,253.6905,3374.0
2021-05-19 12:00:00,259.88,259.92,259.77,259.92,4328.0,253.6319,253.671,253.5246,253.671,4328.0
2021-05-19 12:05:00,259.96,260.1,259.92,260.05,8981.0,253.71,253.8467,253.671,253.7979,8981.0
2021-05-19 12:10:00,260.04,260.3,260.04,260.26,2828.0,253.7881,254.0418,253.7881,254.0028,2828.0
2021-05-19 12:15:00,260.28,260.58,260.28,260.51,5761.0,254.0223,254.3151,254.0223,254.2468,5761.0
2021-05-19 12:20:00,260.5,260.66,260.27,260.61,5429.0,254.237,254.3932,254.0126,254.3444,5429.0
2021-05-19 12:25:00,260.53,260.56,260.36,260.4,3559.0,254.2663,254.2956,254.1004,254.1394,3559.0
2021-05-19 12:30:00,260.48,260.55,260.4,260.41,3527.0,254.2175,254.2858,254.1394,254.1492,3527.0
2021-05-19 12:35:00,260.47,260.61,260.27,260.44,12105.0,254.2078,254.3444,254.0126,254.1785,12105.0
2021-05-19 12:40:00,260.41,260.7,260.32,260.32,4877.0,254.1492,254.4322,254.0614,254.0614,4877.0
2021-05-19 12:45:00,260.45,260.48,260.29,260.37,3252.0,254.1882,254.2175,254.0321,254.1102,3252.0
2021-05-19 12:50:00,260.35,260.38,260.23,260.38,2815.0,254.0906,254.1199,253.9735,254.1199,2815.0
2021-05-19 12:55:00,260.41,260.54,260.3,260.3,6140.0,254.1492,254.2761,254.0418,254.0418,6140.0
2021-05-19 13:00:00,260.34,260.74,260.34,260.68,10799.0,254.0809,254.4713,254.0809,254.4127,10799.0
2021-05-19 13:05:00,260.71,261.05,260.6,260.88,2289.0,254.442,254.7738,254.3346,254.6079,2289.0
2021-05-19 13:10:00,260.92,261.18,260.9,261.1,2203.0,254.6469,254.9007,254.6274,254.8226,2203.0
2021-05-19 13:15:00,261.13,261.21,261.06,261.06,5501.0,254.8519,254.93,254.7836,254.7836,5501.0
2021-05-19 13:20:00,261.09,261.1,260.8,260.8,2746.0,254.8128,254.8226,254.5298,254.5298,2746.0
2021-05-19 13:25:00,260.77,260.86,260.76,260.82,8450.0,254.5005,254.5884,254.4908,254.5493,8450.0
2021-05-19 13:30:00,260.96,260.96,260.5,260.5,4483.0,254.686,254.686,254.237,254.237,4483.0
2021-05-19 13:35:00,260.5,260.58,260.27,260.57,3006.0,254.237,254.3151,254.0126,254.3054,3006.0
2021-05-19 13:40:00,260.59,260.59,260.38,260.48,3965.0,254.3249,254.3249,254.1199,254.2175,3965.0
2021-05-19 13:45:00,260.58,260.64,260.46,260.59,9020.0,254.3151,254.3737,254.198,254.3249,9020.0
2021-05-19 13:50:00,260.72,260.75,260.55,260.73,1547.0,254.4517,254.481,254.2858,254.4615,1547.0
2021-05-19 13:55:00,260.76,260.78,260.54,260.55,3470.0,254.4908,254.5103,254.2761,254.2858,3470.0
2021-05-19 14:00:00,260.52,261.05,259.94,260.09,5118.0,254.2566,254.7738,253.6905,253.8369,5118.0
2021-05-19 14:05:00,259.97,260.09,259.53,260.09,4176.0,253.7198,253.8369,253.2904,253.8369,4176.0
2021-05-19 14:10:00,259.92,259.99,259.7,259.85,2845.0,253.671,253.7393,253.4563,253.6027,2845.0
2021-05-19 14:15:00,259.8,259.92,259.44,259.92,8573.0,253.5539,253.671,253.2025,253.671,8573.0
2021-05-19 14:20:00,260.01,261.63,260.01,261.51,7778.0,253.7588,255.3399,253.7588,255.2228,7778.0
2021-05-19 14:25:00,261.38,261.54,261.26,261.54,4505.0,255.0959,255.252,254.9788,255.252,4505.0
2021-05-19 14:30:00,261.5,261.82,261.08,261.09,13536.0,255.213,255.5253,254.8031,254.8128,13536.0
2021-05-19 14:35:00,261.12,261.26,260.4,260.4,4321.0,254.8421,254.9788,254.1394,254.1394,4321.0
2021-05-19 14:40:00,260.31,260.52,260.25,260.31,3612.0,254.0516,254.2566,253.993,254.0516,3612.0
2021-05-19 14:45:00,260.23,260.23,260.0,260.15,4342.0,253.9735,253.9735,253.7491,253.8954,4342.0
2021-05-19 14:50:00,260.19,260.26,260.05,260.14,3360.0,253.9345,254.0028,253.7979,253.8857,3360.0
2021-05-19 14:55:00,260.25,260.64,260.0,260.23,4082.0,253.993,254.3737,253.7491,253.9735,4082.0
2021-05-19 15:00:00,260.18,260.18,259.76,260.03,2762.0,253.9247,253.9247,253.5148,253.7783,2762.0
2021-05-19 15:05:00,260.05,260.49,260.05,260.45,4336.0,253.7979,254.2273,253.7979,254.1882,4336.0
2021-05-19 15:10:00,260.45,260.77,260.45,260.76,7595.0,254.1882,254.5005,254.1882,254.4908,7595.0
2021-05-19 15:15:00,260.73,260.8,260.67,260.72,3470.0,254.4615,254.5298,254.4029,254.4517,3470.0
2021-05-19 15:20:00,260.67,261.15,260.48,261.08,6044.0,254.4029,254.8714,254.2175,254.8031,6044.0
2021-05-19 15:25:00,261.12,261.53,260.97,261.28,4844.0,254.8421,255.2423,254.6957,254.9983,4844.0
2021-05-19 15:30:00,261.36,261.36,260.75,260.9,4430.0,255.0764,255.0764,254.481,254.6274,4430.0
2021-05-19 15:35:00,260.93,260.93,260.78,260.8,2575.0,254.6567,254.6567,254.5103,254.5298,2575.0
2021-05-19 15:40:00,260.89,260.89,260.64,260.7,8193.0,254.6177,254.6177,254.3737,254.4322,8193.0
2021-05-19 15:45:00,260.66,260.74,260.3,260.4,5768.0,254.3932,254.4713,254.0418,254.1394,5768.0
2021-05-19 15:50:00,260.46,261.41,260.46,261.41,4422.0,254.198,255.1252,254.198,255.1252,4422.0
2021-05-19 15:55:00,261.49,261.95,261.47,261.95,22478.0,255.2032,255.6522,255.1837,255.6522,22478.0
2021-05-20 09:30:00,262.86,263.87,262.86,263.85,30512.0,256.5403,257.526,256.5403,257.5065,30512.0
2021-05-20 09:35:00,263.91,264.34,263.75,264.34,15626.0,257.5651,257.9847,257.4089,257.9847,15626.0
2021-05-20 09:40:00,264.35,264.96,264.35,264.71,18120.0,257.9945,258.5898,257.9945,258.3458,18120.0
2021-05-20 09:45:00,264.73,265.06,264.62,264.88,11923.0,258.3653,258.6874,258.258,258.5117,11923.0
2021-05-20 09:50:00,264.9,265.05,264.74,264.78,13285.0,258.5312,258.6776,258.3751,258.4141,13285.0
2021-05-20 09:55:00,264.82,264.98,264.69,264.72,2782.0,258.4532,258.6093,258.3263,258.3556,2782.0
2021-05-20 10:00:00,264.96,265.25,264.8,265.21,4677.0,258.5898,258.8728,258.4337,258.8338,4677.0
2021-05-20 10:05:00,265.21,265.3,265.03,265.03,4529.0,258.8338,258.9216,258.6581,258.6581,4529.0
2021-05-20 10:10:00,265.09,265.22,265.0,265.12,4072.0,258.7167,258.8436,258.6288,258.746,4072.0
2021-05-20 10:15:00,265.19,265.38,265.1,265.26,2765.0,258.8143,258.9997,258.7264,258.8826,2765.0
2021-05-20 10:20:00,265.32,265.32,265.23,265.31,7596.0,258.9412,258.9412,258.8533,258.9314,7596.0
2021-05-20 10:25:00,265.3,265.41,265.25,265.39,3300.0,258.9216,259.029,258.8728,259.0095,3300.0
2021-05-20 10:30:00,265.46,265.53,265.35,265.5,6825.0,259.0778,259.1461,258.9704,259.1168,6825.0
2021-05-20 10:35:00,265.47,265.47,265.21,265.21,2613.0,259.0875,259.0875,258.8338,258.8338,2613.0
2021-05-20 10:40:00,265.31,265.37,265.2,265.3,3822.0,258.9314,258.9899,258.824,258.9216,3822.0
2021-05-20 10:45:00,265.34,265.62,265.32,265.55,5048.0,258.9607,259.2339,258.9412,259.1656,5048.0
2021-05-20 10:50:00,265.53,265.69,265.44,265.67,2164.0,259.1461,259.3023,259.0583,259.2827,2164.0
2021-05-20 10:55:00,265.47,265.59,265.43,265.43,4276.0,259.0875,259.2047,259.0485,259.0485,4276.0
2021-05-20 11:00:00,265.49,265.64,265.47,265.48,13274.0,259.1071,259.2535,259.0875,259.0973,13274.0
2021-05-20 11:05:00,265.54,265.54,265.43,265.5,2066.0,259.1559,259.1559,259.0485,259.1168,2066.0
2021-05-20 11:10:00,265.51,265.63,265.5,265.57,3256.0,259.1266,259.2437,259.1168,259.1851,3256.0
2021-05-20 11:15:00,265.61,265.78,265.6,265.78,668.0,259.2242,259.3901,259.2144,259.3901,668.0
2021-05-20 11:20:00,265.73,265.73,265.71,265.71,233.0,259.3413,259.3413,259.3218,259.3218,233.0
2021-05-20 11:25:00,265.68,266.17,265.68,266.1,5925.0,259.2925,259.7707,259.2925,259.7024,5925.0
2021-05-20 11:30:00,266.13,266.25,266.11,266.22,16858.0,259.7317,259.8488,259.7122,259.8195,16858.0
2021-05-20 11:35:00,266.28,266.35,266.22,266.34,2052.0,259.8781,259.9464,259.8195,259.9366,2052.0
2021-05-20 11:40:00,266.44,266.64,266.44,266.6,9897.0,260.0342,260.2294,260.0342,260.1904,9897.0
2021-05-20 11:45:00,266.66,266.72,266.63,266.72,4881.0,260.2489,260.3075,260.2197,260.3075,4881.0
2021-05-20 11:50:00,266.78,266.88,266.64,266.66,7786.0,260.366,260.4636,260.2294,260.2489,7786.0
2021-05-20 11:55:00,266.66,266.74,266.52,266.53,3657.0,260.2489,260.327,260.1123,260.1221,3657.0
2021-05-20 12:00:00,266.44,266.44,266.09,266.26,2288.0,260.0342,260.0342,259.6926,259.8586,2288.0
2021-05-20 12:05:00,266.09,266.15,266.06,266.09,676.0,259.6926,259.7512,259.6634,259.6926,676.0
2021-05-20 12:10:00,266.08,266.14,266.0,266.0,2489.0,259.6829,259.7414,259.6048,259.6048,2489.0
2021-05-20 12:15:00,266.0,266.25,266.0,266.13,4476.0,259.6048,259.8488,259.6048,259.7317,4476.0
2021-05-20 12:20:00,266.16,266.16,265.98,266.01,2512.0,259.761,259.761,259.5853,259.6146,2512.0
2021-05-20 12:25:00,266.06,266.13,265.95,265.95,6780.0,259.6634,259.7317,259.556,259.556,6780.0
2021-05-20 12:30:00,266.05,266.16,266.05,266.13,9687.0,259.6536,259.761,259.6536,259.7317,9687.0
2021-05-20 12:35:00,266.02,266.02,265.57,265.74,3436.0,259.6243,259.6243,259.1851,259.3511,3436.0
2021-05-20 12:40:00,265.71,265.78,265.71,265.72,7338.0,259.3218,259.3901,259.3218,259.3315,7338.0
2021-05-20 12:45:00,265.68,265.99,265.68,265.96,4829.0,259.2925,259.595,259.2925,259.5658,4829.0
2021-05-20 12:50:00,266.01,266.01,265.96,266.0,1019.0,259.6146,259.6146,259.5658,259.6048,1019.0
2021-05-20 12:55:00,265.97,266.13,265.95,266.13,1302.0,259.5755,259.7317,259.556,259.7317,1302.0
2021-05-20 13:00:00,266.11,266.17,266.05,266.13,3018.0,259.7122,259.7707,259.6536,259.7317,3018.0
2021-05-20 13:05:00,266.17,266.33,266.15,266.32,3142.0,259.7707,259.9269,259.7512,259.9171,3142.0
2021-05-20 13:10:00,266.36,266.38,266.31,266.34,5969.0,259.9561,259.9757,259.9073,259.9366,5969.0
2021-05-20 13:15:00,266.39,266.51,266.32,266.42,3626.0,259.9854,260.1025,259.9171,260.0147,3626.0
2021-05-20 13:20:00,266.46,266.53,266.45,266.52,6267.0,260.0537,260.1221,260.044,260.1123,6267.0
2021-05-20 13:25:00,266.52,266.57,266.43,266.52,6911.0,260.1123,260.1611,260.0245,260.1123,6911.0
2021-05-20 13:30:00,266.54,266.66,266.54,266.64,2913.0,260.1318,260.2489,260.1318,260.2294,2913.0
2021-05-20 13:35:00,266.63,266.64,266.56,266.57,7127.0,260.2197,260.2294,260.1513,260.1611,7127.0
2021-05-20 13:40:00,266.58,266.6,266.57,266.59,4803.0,260.1709,260.1904,260.1611,260.1806,4803.0
2021-05-20 13:45:00,266.62,266.66,266.52,266.61,4240.0,260.2099,260.2489,260.1123,260.2001,4240.0
2021-05-20 13:50:00,266.6,266.62,265.97,266.08,2987.0,260.1904,260.2099,259.5755,259.6829,2987.0
2021-05-20 13:55:00,266.05,266.33,266.02,266.33,13357.0,259.6536,259.9269,259.6243,259.9269,13357.0
2021-05-20 14:00:00,266.35,266.45,266.31,266.33,10168.0,259.9464,260.044,259.9073,259.9269,10168.0
2021-05-20 14:05:00,266.37,266.43,266.32,266.4,5083.0,259.9659,260.0245,259.9171,259.9952,5083.0
2021-05-20 14:10:00,266.37,266.37,266.19,266.36,2693.0,259.9659,259.9659,259.7902,259.9561,2693.0
2021-05-20 14:15:00,266.34,266.37,266.2,266.37,1461.0,259.9366,259.9659,259.8,259.9659,1461.0
2021-05-20 14:20:00,266.36,266.43,266.31,266.37,1773.0,259.9561,260.0245,259.9073,259.9659,1773.0
2021-05-20 14:25:00,266.35,266.54,266.33,266.53,4414.0,259.9464,260.1318,259.9269,260.1221,4414.0
2021-05-20 14:30:00,266.58,266.63,266.41,266.44,13331.0,260.1709,260.2197,260.0049,260.0342,13331.0
2021-05-20 14:35:00,266.44,266.59,266.44,266.58,2653.0,260.0342,260.1806,260.0342,260.1709,2653.0
2021-05-20 14:40:00,266.6,266.64,266.52,266.52,4791.0,260.1904,260.2294,260.1123,260.1123,4791.0
2021-05-20 14:45:00,266.57,266.61,266.46,266.58,1067.0,260.1611,260.2001,260.0537,260.1709,1067.0
2021-05-20 14:50:00,266.56,266.79,266.5,266.78,8562.0,260.1513,260.3758,260.0928,260.366,8562.0
2021-05-20 14:55:00,266.74,266.82,266.62,266.67,16054.0,260.327,260.4051,260.2099,260.2587,16054.0
2021-05-20 15:00:00,266.68,266.68,266.45,266.62,48467.0,260.2685,260.2685,260.044,260.2099,48467.0
2021-05-20 15:05:00,266.68,266.68,266.55,266.61,1518.0,260.2685,260.2685,260.1416,260.2001,1518.0
2021-05-20 15:10:00,266.62,266.79,266.6,266.69,7491.0,260.2099,260.3758,260.1904,260.2782,7491.0
2021-05-20 15:15:00,266.65,266.84,266.64,266.8,4090.0,260.2392,260.4246,260.2294,260.3856,4090.0
2021-05-20 15:20:00,266.76,267.01,266.76,267.01,7160.0,260.3465,260.5905,260.3465,260.5905,7160.0
2021-05-20 15:25:00,267.02,267.15,266.98,267.15,5647.0,260.6003,260.7272,260.5612,260.7272,5647.0
2021-05-20 15:30:00,267.15,267.15,266.91,266.92,4745.0,260.7272,260.7272,260.4929,260.5027,4745.0
2021-05-20 15:35:00,266.94,267.04,266.84,266.87,4926.0,260.5222,260.6198,260.4246,260.4539,4926.0
2021-05-20 15:40:00,266.85,266.88,266.6,266.67,5522.0,260.4344,260.4636,260.1904,260.2587,5522.0
2021-05-20 15:45:00,266.72,266.94,266.72,266.77,6319.0,260.3075,260.5222,260.3075,260.3563,6319.0
2021-05-20 15:50:00,266.64,266.91,266.39,266.89,11506.0,260.2294,260.4929,259.9854,260.4734,11506.0
2021-05-20 15:55:00,266.8,266.8,266.36,266.41,5705.0,260.3856,260.3856,259.9561,260.0049,5705.0
2021-05-21 09:30:00,267.56,267.94,267.56,267.83,31816.0,261.1273,261.4982,261.1273,261.3908,31816.0
2021-05-21 09:35:00,267.68,267.68,267.19,267.19,3836.0,261.2444,261.2444,260.7662,260.7662,3836.0
2021-05-21 09:40:00,267.11,267.3,267.1,267.19,8502.0,260.6881,260.8735,260.6784,260.7662,8502.0
2021-05-21 09:45:00,267.09,267.2,266.91,267.15,7992.0,260.6686,260.776,260.4929,260.7272,7992.0
2021-05-21 09:50:00,267.12,267.5,267.09,267.48,6159.0,260.6979,261.0687,260.6686,261.0492,6159.0
2021-05-21 09:55:00,267.56,267.88,267.4,267.88,10879.0,261.1273,261.4396,260.9711,261.4396,10879.0
2021-05-21 10:00:00,267.98,268.04,267.81,267.91,4047.0,261.5372,261.5958,261.3713,261.4689,4047.0
2021-05-21 10:05:00,267.85,267.87,267.2,267.37,16523.0,261.4103,261.4298,260.776,260.9419,16523.0
2021-05-21 10:10:00,267.55,267.55,267.34,267.35,1886.0,261.1175,261.1175,260.9126,260.9223,1886.0
2021-05-21 10:15:00,267.29,267.31,266.8,266.9,3791.0,260.8638,260.8833,260.3856,260.4832,3791.0
2021-05-21 10:20:00,266.89,267.19,266.79,267.01,5396.0,260.4734,260.7662,260.3758,260.5905,5396.0
2021-05-21 10:25:00,267.03,267.12,266.72,266.88,2742.0,260.61,260.6979,260.3075,260.4636,2742.0
2021-05-21 10:30:00,266.83,267.17,266.77,267.11,3721.0,260.4148,260.7467,260.3563,260.6881,3721.0
2021-05-21 10:35:00,267.17,267.17,266.51,266.63,7502.0,260.7467,260.7467,260.1025,260.2197,7502.0
2021-05-21 10:40:00,266.65,266.65,266.44,266.52,8252.0,260.2392,260.2392,260.0342,260.1123,8252.0
2021-05-21 10:45:00,266.54,266.55,266.2,266.37,3299.0,260.1318,260.1416,259.8,259.9659,3299.0
2021-05-21 10:50:00,266.37,266.49,266.23,266.23,7822.0,259.9659,260.083,259.8293,259.8293,7822.0
2021-05-21 10:55:00,266.31,266.68,266.31,266.67,4860.0,259.9073,260.2685,259.9073,260.2587,4860.0
2021-05-21 11:00:00,266.71,266.74,266.39,266.43,6258.0,260.2977,260.327,259.9854,260.0245,6258.0
2021-05-21 11:05:00,266.49,266.73,266.49,266.67,2758.0,260.083,260.3173,260.083,260.2587,2758.0
2021-05-21 11:10:00,266.67,266.79,266.57,266.68,908.0,260.2587,260.3758,260.1611,260.2685,908.0
2021-05-21 11:15:00,266.75,266.82,266.66,266.82,7204.0,260.3368,260.4051,260.2489,260.4051,7204.0
2021-05-21 11:20:00,266.84,266.85,266.74,266.75,4431.0,260.4246,260.4344,260.327,260.3368,4431.0
2021-05-21 11:25:00,266.79,266.79,266.1,266.11,3080.0,260.3758,260.3758,259.7024,259.7122,3080.0
2021-05-21 11:30:00,266.06,266.5,266.04,266.5,2475.0,259.6634,260.0928,259.6438,260.0928,2475.0
2021-05-21 11:35:00,266.47,266.47,266.16,266.28,6166.0,260.0635,260.0635,259.761,259.8781,6166.0
2021-05-21 11:40:00,266.4,266.4,266.2,266.21,1836.0,259.9952,259.9952,259.8,259.8098,1836.0
2021-05-21 11:45:00,266.25,266.32,266.11,266.12,9294.0,259.8488,259.9171,259.7122,259.7219,9294.0
2021-05-21 11:50:00,266.19,266.3,265.96,265.96,1578.0,259.7902,259.8976,259.5658,259.5658,1578.0
2021-05-21 11:55:00,265.83,265.91,265.74,265.8,756.0,259.4389,259.517,259.3511,259.4096,756.0
2021-05-21 12:00:00,265.79,266.04,265.79,266.04,4465.0,259.3999,259.6438,259.3999,259.6438,4465.0
2021-05-21 12:05:00,266.02,266.02,265.45,265.45,6799.0,259.6243,259.6243,259.068,259.068,6799.0
2021-05-21 12:10:00,265.48,265.58,265.48,265.55,1856.0,259.0973,259.1949,259.0973,259.1656,1856.0
2021-05-21 12:15:00,265.57,265.63,265.45,265.55,7229.0,259.1851,259.2437,259.068,259.1656,7229.0
2021-05-21 12:20:00,265.51,265.66,265.51,265.56,2386.0,259.1266,259.273,259.1266,259.1754,2386.0
2021-05-21 12:25:00,265.66,265.74,265.49,265.74,4849.0,259.273,259.3511,259.1071,259.3511,4849.0
2021-05-21 12:30:00,265.83,265.83,265.73,265.74,1912.0,259.4389,259.4389,259.3413,259.3511,1912.0
2021-05-21 12:35:00,265.72,265.83,265.7,265.79,3185.0,259.3315,259.4389,259.312,259.3999,3185.0
2021-05-21 12:40:00,265.88,265.9,265.72,265.89,3428.0,259.4877,259.5072,259.3315,259.4974,3428.0
2021-05-21 12:45:00,265.73,265.73,265.57,265.71,2978.0,259.3413,259.3413,259.1851,259.3218,2978.0
2021-05-21 12:50:00,265.63,265.65,265.41,265.41,2824.0,259.2437,259.2632,259.029,259.029,2824.0
2021-05-21 12:55:00,265.24,265.61,265.24,265.58,1352.0,258.8631,259.2242,258.8631,259.1949,1352.0
2021-05-21 13:00:00,265.63,265.69,265.5,265.55,14373.0,259.2437,259.3023,259.1168,259.1656,14373.0
2021-05-21 13:05:00,265.63,265.72,265.56,265.56,2348.0,259.2437,259.3315,259.1754,259.1754,2348.0
2021-05-21 13:10:00,265.55,265.66,265.42,265.45,2893.0,259.1656,259.273,259.0387,259.068,2893.0
2021-05-21 13:15:00,265.47,265.48,265.36,265.36,1559.0,259.0875,259.0973,258.9802,258.9802,1559.0
2021-05-21 13:20:00,265.69,265.75,265.66,265.67,1155.0,259.3023,259.3608,259.273,259.2827,1155.0
2021-05-21 13:25:00,265.56,265.77,265.55,265.76,5555.0,259.1754,259.3803,259.1656,259.3706,5555.0
2021-05-21 13:30:00,265.76,266.03,265.76,266.03,1287.0,259.3706,259.6341,259.3706,259.6341,1287.0
2021-05-21 13:35:00,266.11,266.11,266.02,266.05,1399.0,259.7122,259.7122,259.6243,259.6536,1399.0
2021-05-21 13:40:00,266.04,266.12,266.03,266.08,11328.0,259.6438,259.7219,259.6341,259.6829,11328.0
2021-05-21 13:45:00,266.0,266.02,265.9,266.01,2184.0,259.6048,259.6243,259.5072,259.6146,2184.0
2021-05-21 13:50:00,266.03,266.05,266.03,266.05,1401.0,259.6341,259.6536,259.6341,259.6536,1401.0
2021-05-21 13:55:00,266.01,266.02,265.9,265.96,1480.0,259.6146,259.6243,259.5072,259.5658,1480.0
2021-05-21 14:00:00,265.97,266.04,265.86,265.97,3596.0,259.5755,259.6438,259.4682,259.5755,3596.0
2021-05-21 14:05:00,265.95,266.24,265.8,266.18,406835.0,259.556,259.839,259.4096,259.7805,406835.0
2021-05-21 14:10:00,266.2,266.26,266.14,266.21,3679.0,259.8,259.8586,259.7414,259.8098,3679.0
2021-05-21 14:15:00,266.14,266.15,265.98,265.98,1896.0,259.7414,259.7512,259.5853,259.5853,1896.0
2021-05-21 14:20:00,265.98,266.01,265.92,266.0,4925.0,259.5853,259.6146,259.5267,259.6048,4925.0
2021-05-21 14:25:00,265.97,265.98,265.65,265.7,3285.0,259.5755,259.5853,259.2632,259.312,3285.0
2021-05-21 14:30:00,265.72,265.92,265.71,265.92,3586.0,259.3315,259.5267,259.3218,259.5267,3586.0
2021-05-21 14:35:00,265.75,265.76,265.44,265.51,4153.0,259.3608,259.3706,259.0583,259.1266,4153.0
2021-05-21 14:40:00,265.58,265.69,265.55,265.64,10255.0,259.1949,259.3023,259.1656,259.2535,10255.0
2021-05-21 14:45:00,265.68,265.81,265.67,265.77,5202.0,259.2925,259.4194,259.2827,259.3803,5202.0
2021-05-21 14:50:00,265.81,265.91,265.8,265.89,2062.0,259.4194,259.517,259.4096,259.4974,2062.0
2021-05-21 14:55:00,265.98,265.98,265.89,265.93,2295.0,259.5853,259.5853,259.4974,259.5365,2295.0
2021-05-21 15:00:00,265.94,265.94,265.67,265.73,4486.0,259.5462,259.5462,259.2827,259.3413,4486.0
2021-05-21 15:05:00,265.82,265.83,265.7,265.74,13159.0,259.4291,259.4389,259.312,259.3511,13159.0
2021-05-21 15:10:00,265.71,266.07,265.71,265.99,12992.0,259.3218,259.6731,259.3218,259.595,12992.0
2021-05-21 15:15:00,265.96,266.16,265.93,266.02,9945.0,259.5658,259.761,259.5365,259.6243,9945.0
2021-05-21 15:20:00,266.02,266.19,265.97,266.13,21026.0,259.6243,259.7902,259.5755,259.7317,21026.0
2021-05-21 15:25:00,266.12,266.12,265.98,266.03,13820.0,259.7219,259.7219,259.5853,259.6341,13820.0
2021-05-21 15:30:00,266.04,266.04,265.65,265.7,25788.0,259.6438,259.6438,259.2632,259.312,25788.0
2021-05-21 15:35:00,265.73,265.87,265.69,265.74,13321.0,259.3413,259.4779,259.3023,259.3511,13321.0
2021-05-21 15:40:00,265.66,265.78,265.43,265.43,12883.0,259.273,259.3901,259.0485,259.0485,12883.0
2021-05-21 15:45:00,265.44,265.56,265.21,265.56,11380.0,259.0583,259.1754,258.8338,259.1754,11380.0
2021-05-21 15:50:00,265.54,265.67,265.25,265.29,22341.0,259.1559,259.2827,258.8728,258.9119,22341.0
2021-05-21 15:55:00,265.32,265.42,265.08,265.26,32416.0,258.9412,259.0387,258.7069,258.8826,32416.0
2021-05-24 09:30:00,266.96,267.58,266.87,267.28,42879.0,260.5417,261.1468,260.4539,260.854,42879.0
2021-05-24 09:35:00,267.35,268.04,267.35,267.95,5701.0,260.9223,261.5958,260.9223,261.5079,5701.0
2021-05-24 09:40:00,268.05,268.3,268.04,268.2,8857.0,261.6055,261.8495,261.5958,261.7519,8857.0
2021-05-24 09:45:00,268.35,268.36,268.14,268.24,5094.0,261.8983,261.9081,261.6934,261.7909,5094.0
2021-05-24 09:50:00,268.31,268.42,268.29,268.34,9607.0,261.8593,261.9666,261.8397,261.8885,9607.0
2021-05-24 09:55:00,268.34,268.47,268.27,268.47,5396.0,261.8885,262.0154,261.8202,262.0154,5396.0
2021-05-24 10:00:00,268.54,268.73,268.54,268.63,12491.0,262.0837,262.2692,262.0837,262.1716,12491.0
2021-05-24 10:05:00,268.67,268.78,268.57,268.68,9445.0,262.2106,262.318,262.113,262.2204,9445.0
2021-05-24 10:10:00,268.65,269.04,268.64,269.03,9387.0,262.1911,262.5717,262.1813,262.562,9387.0
2021-05-24 10:15:00,269.11,269.29,269.07,269.2,6037.0,262.64,262.8157,262.601,262.7279,6037.0
2021-05-24 10:20:00,269.26,269.41,269.23,269.37,4658.0,262.7864,262.9328,262.7571,262.8938,4658.0
2021-05-24 10:25:00,269.35,269.4,269.2,269.36,3291.0,262.8743,262.9231,262.7279,262.884,3291.0
2021-05-24 10:30:00,269.36,269.41,269.25,269.34,3823.0,262.884,262.9328,262.7767,262.8645,3823.0
2021-05-24 10:35:00,269.32,269.55,269.32,269.55,2708.0,262.845,263.0695,262.845,263.0695,2708.0
2021-05-24 10:40:00,269.59,269.6,269.42,269.42,2015.0,263.1085,263.1183,262.9426,262.9426,2015.0
2021-05-24 10:45:00,269.46,269.46,269.32,269.32,6881.0,262.9816,262.9816,262.845,262.845,6881.0
2021-05-24 10:50:00,269.37,269.48,269.34,269.47,4261.0,262.8938,263.0011,262.8645,262.9914,4261.0
2021-05-24 10:55:00,269.53,269.6,269.37,269.42,5436.0,263.0499,263.1183,262.8938,262.9426,5436.0
2021-05-24 11:00:00,269.5,269.5,269.39,269.42,6891.0,263.0207,263.0207,262.9133,262.9426,6891.0
2021-05-24 11:05:00,269.38,269.47,269.35,269.47,3030.0,262.9035,262.9914,262.8743,262.9914,3030.0
2021-05-24 11:10:00,269.47,269.61,269.44,269.6,4862.0,262.9914,263.128,262.9621,263.1183,4862.0
2021-05-24 11:15:00,269.62,269.73,269.58,269.72,2897.0,263.1378,263.2451,263.0987,263.2354,2897.0
2021-05-24 11:20:00,269.72,269.74,269.52,269.58,3388.0,263.2354,263.2549,263.0402,263.0987,3388.0
2021-05-24 11:25:00,269.6,269.68,269.59,269.61,952.0,263.1183,263.1963,263.1085,263.128,952.0
2021-05-24 11:30:00,269.64,269.76,269.59,269.76,8459.0,263.1573,263.2744,263.1085,263.2744,8459.0
2021-05-24 11:35:00,269.72,269.75,269.62,269.63,1537.0,263.2354,263.2646,263.1378,263.1475,1537.0
2021-05-24 11:40:00,269.64,269.84,269.57,269.84,3561.0,263.1573,263.3525,263.089,263.3525,3561.0
2021-05-24 11:45:00,269.77,269.82,269.76,269.81,3084.0,263.2842,263.333,263.2744,263.3232,3084.0
2021-05-24 11:50:00,269.82,269.82,269.62,269.69,2968.0,263.333,263.333,263.1378,263.2061,2968.0
2021-05-24 11:55:00,269.66,269.76,269.62,269.63,2964.0,263.1768,263.2744,263.1378,263.1475,2964.0
2021-05-24 12:00:00,269.69,269.9,269.68,269.9,1370.0,263.2061,263.411,263.1963,263.411,1370.0
2021-05-24 12:05:00,269.85,269.88,269.75,269.76,3768.0,263.3622,263.3915,263.2646,263.2744,3768.0
2021-05-24 12:10:00,269.7,269.71,269.5,269.53,2652.0,263.2158,263.2256,263.0207,263.0499,2652.0
2021-05-24 12:15:00,269.52,269.6,269.52,269.56,7395.0,263.0402,263.1183,263.0402,263.0792,7395.0
2021-05-24 12:20:00,269.57,269.59,269.48,269.48,2899.0,263.089,263.1085,263.0011,263.0011,2899.0
2021-05-24 12:25:00,269.4,269.43,269.35,269.38,6260.0,262.9231,262.9523,262.8743,262.9035,6260.0
2021-05-24 12:30:00,269.48,269.51,269.46,269.51,1048.0,263.0011,263.0304,262.9816,263.0304,1048.0
2021-05-24 12:35:00,269.49,269.51,269.45,269.45,4270.0,263.0109,263.0304,262.9719,262.9719,4270.0
2021-05-24 12:40:00,269.47,269.47,269.28,269.32,2685.0,262.9914,262.9914,262.8059,262.845,2685.0
2021-05-24 12:45:00,269.37,269.47,269.32,269.47,4297.0,262.8938,262.9914,262.845,262.9914,4297.0
2021-05-24 12:50:00,269.34,269.39,269.24,269.26,2298.0,262.8645,262.9133,262.7669,262.7864,2298.0
2021-05-24 12:55:00,269.24,269.34,269.22,269.34,1304.0,262.7669,262.8645,262.7474,262.8645,1304.0
2021-05-24 13:00:00,269.35,269.46,269.35,269.44,1345.0,262.8743,262.9816,262.8743,262.9621,1345.0
2021-05-24 13:05:00,269.45,269.45,269.31,269.32,1284.0,262.9719,262.9719,262.8352,262.845,1284.0
2021-05-24 13:10:00,269.36,269.45,269.35,269.39,1901.0,262.884,262.9719,262.8743,262.9133,1901.0
2021-05-24 13:15:00,269.46,269.55,269.42,269.54,2609.0,262.9816,263.0695,262.9426,263.0597,2609.0
2021-05-24 13:20:00,269.55,269.58,269.52,269.55,8759.0,263.0695,263.0987,263.0402,263.0695,8759.0
2021-05-24 13:25:00,269.56,269.69,269.52,269.69,6809.0,263.0792,263.2061,263.0402,263.2061,6809.0
2021-05-24 13:30:00,269.67,269.82,269.67,269.82,3068.0,263.1866,263.333,263.1866,263.333,3068.0
2021-05-24 13:35:00,269.8,269.8,269.71,269.79,4743.0,263.3134,263.3134,263.2256,263.3037,4743.0
2021-05-24 13:40:00,269.82,269.82,269.73,269.8,9906.0,263.333,263.333,263.2451,263.3134,9906.0
2021-05-24 13:45:00,269.81,269.87,269.76,269.87,1000.0,263.3232,263.3818,263.2744,263.3818,1000.0
2021-05-24 13:50:00,269.87,269.87,269.76,269.76,2720.0,263.3818,263.3818,263.2744,263.2744,2720.0
2021-05-24 13:55:00,269.77,269.82,269.74,269.77,5717.0,263.2842,263.333,263.2549,263.2842,5717.0
2021-05-24 14:00:00,269.72,269.82,269.72,269.82,3384.0,263.2354,263.333,263.2354,263.333,3384.0
2021-05-24 14:05:00,269.81,269.93,269.81,269.93,2048.0,263.3232,263.4403,263.3232,263.4403,2048.0
2021-05-24 14:10:00,269.91,270.0,269.9,269.94,1489.0,263.4208,263.5086,263.411,263.4501,1489.0
2021-05-24 14:15:00,269.96,270.02,269.94,270.01,4824.0,263.4696,263.5282,263.4501,263.5184,4824.0
2021-05-24 14:20:00,270.0,270.05,269.98,270.03,2341.0,263.5086,263.5574,263.4891,263.5379,2341.0
2021-05-24 14:25:00,270.08,270.08,269.97,269.98,2010.0,263.5867,263.5867,263.4794,263.4891,2010.0
2021-05-24 14:30:00,269.99,270.13,269.98,270.09,5536.0,263.4989,263.6355,263.4891,263.5965,5536.0
2021-05-24 14:35:00,270.11,270.24,270.09,270.18,3263.0,263.616,263.7429,263.5965,263.6843,3263.0
2021-05-24 14:40:00,270.18,270.22,270.16,270.18,2553.0,263.6843,263.7233,263.6648,263.6843,2553.0
2021-05-24 14:45:00,270.23,270.25,270.2,270.25,3659.0,263.7331,263.7526,263.7038,263.7526,3659.0
2021-05-24 14:50:00,270.22,270.24,270.12,270.13,10806.0,263.7233,263.7429,263.6257,263.6355,10806.0
2021-05-24 14:55:00,270.21,270.23,270.13,270.13,2748.0,263.7136,263.7331,263.6355,263.6355,2748.0
2021-05-24 15:00:00,270.15,270.22,270.15,270.19,2470.0,263.655,263.7233,263.655,263.6941,2470.0
2021-05-24 15:05:00,270.14,270.18,270.08,270.18,4518.0,263.6453,263.6843,263.5867,263.6843,4518.0
2021-05-24 15:10:00,270.17,270.23,270.03,270.03,4754.0,263.6745,263.7331,263.5379,263.5379,4754.0
2021-05-24 15:15:00,270.03,270.03,269.9,269.97,12158.0,263.5379,263.5379,263.411,263.4794,12158.0
2021-05-24 15:20:00,269.94,270.04,269.93,270.03,7501.0,263.4501,263.5477,263.4403,263.5379,7501.0
2021-05-24 15:25:00,270.0,270.06,269.92,269.95,5535.0,263.5086,263.5672,263.4306,263.4598,5535.0
2021-05-24 15:30:00,269.92,269.96,269.79,269.85,2545.0,263.4306,263.4696,263.3037,263.3622,2545.0
2021-05-24 15:35:00,269.83,269.98,269.83,269.98,7701.0,263.3427,263.4891,263.3427,263.4891,7701.0
2021-05-24 15:40:00,269.88,269.97,269.78,269.78,6601.0,263.3915,263.4794,263.2939,263.2939,6601.0
2021-05-24 15:45:00,269.75,269.84,269.73,269.81,7285.0,263.2646,263.3525,263.2451,263.3232,7285.0
2021-05-24 15:50:00,269.71,269.75,269.65,269.73,8993.0,263.2256,263.2646,263.167,263.2451,8993.0
2021-05-24 15:55:00,269.63,269.63,269.31,269.42,6988.0,263.1475,263.1475,262.8352,262.9426,6988.0
2021-05-25 09:30:00,270.7,271.18,270.5,270.68,33896.0,264.1918,264.6603,263.9966,264.1723,33896.0
2021-05-25 09:35:00,270.51,270.58,270.39,270.56,4343.0,264.0064,264.0747,263.8893,264.0552,4343.0
2021-05-25 09:40:00,270.51,270.72,270.36,270.45,12361.0,264.0064,264.2113,263.86,263.9478,12361.0
2021-05-25 09:45:00,270.34,270.36,270.11,270.19,3558.0,263.8405,263.86,263.616,263.6941,3558.0
2021-05-25 09:50:00,270.17,270.21,269.73,269.89,6498.0,263.6745,263.7136,263.2451,263.4013,6498.0
2021-05-25 09:55:00,269.91,270.21,269.77,269.77,5579.0,263.4208,263.7136,263.2842,263.2842,5579.0
2021-05-25 10:00:00,269.88,270.11,269.66,269.9,3260.0,263.3915,263.616,263.1768,263.411,3260.0
2021-05-25 10:05:00,269.96,270.24,269.84,269.98,5269.0,263.4696,263.7429,263.3525,263.4891,5269.0
2021-05-25 10:10:00,269.96,270.18,269.91,270.14,13476.0,263.4696,263.6843,263.4208,263.6453,13476.0
2021-05-25 10:15:00,270.09,270.09,269.95,269.99,2498.0,263.5965,263.5965,263.4598,263.4989,2498.0
2021-05-25 10:20:00,269.94,270.24,269.93,270.24,4517.0,263.4501,263.7429,263.4403,263.7429,4517.0
2021-05-25 10:25:00,270.23,270.32,270.18,270.21,4204.0,263.7331,263.8209,263.6843,263.7136,4204.0
2021-05-25 10:30:00,270.29,270.31,269.72,269.72,4785.0,263.7917,263.8112,263.2354,263.2354,4785.0
2021-05-25 10:35:00,269.74,269.92,269.74,269.92,1160.0,263.2549,263.4306,263.2549,263.4306,1160.0
2021-05-25 10:40:00,269.93,270.26,269.82,270.26,5083.0,263.4403,263.7624,263.333,263.7624,5083.0
2021-05-25 10:45:00,270.32,270.43,270.26,270.35,5553.0,263.8209,263.9283,263.7624,263.8502,5553.0
2021-05-25 10:50:00,270.36,270.38,270.31,270.33,3805.0,263.86,263.8795,263.8112,263.8307,3805.0
2021-05-25 10:55:00,270.36,270.61,270.36,270.52,825.0,263.86,264.104,263.86,264.0161,825.0
2021-05-25 11:00:00,270.51,270.57,270.23,270.24,9791.0,264.0064,264.0649,263.7331,263.7429,9791.0
2021-05-25 11:05:00,270.06,270.2,269.97,270.1,41934.0,263.5672,263.7038,263.4794,263.6062,41934.0
2021-05-25 11:10:00,270.04,270.3,270.02,270.3,4115.0,263.5477,263.8014,263.5282,263.8014,4115.0
2021-05-25 11:15:00,270.13,270.14,269.77,269.77,2039.0,263.6355,263.6453,263.2842,263.2842,2039.0
2021-05-25 11:20:00,269.85,270.09,269.84,270.0,10839.0,263.3622,263.5965,263.3525,263.5086,10839.0
2021-05-25 11:25:00,269.88,269.88,269.62,269.69,7192.0,263.3915,263.3915,263.1378,263.2061,7192.0
2021-05-25 11:30:00,269.73,269.8,269.31,269.42,2680.0,263.2451,263.3134,262.8352,262.9426,2680.0
2021-05-25 11:35:00,269.54,269.57,269.38,269.38,9732.0,263.0597,263.089,262.9035,262.9035,9732.0
2021-05-25 11:40:00,269.5,269.61,269.35,269.61,930.0,263.0207,263.128,262.8743,263.128,930.0
2021-05-25 11:45:00,269.8,269.8,269.68,269.68,2483.0,263.3134,263.3134,263.1963,263.1963,2483.0
2021-05-25 11:50:00,269.72,269.73,269.37,269.6,3514.0,263.2354,263.2451,262.8938,263.1183,3514.0
2021-05-25 11:55:00,269.77,269.9,269.7,269.88,2065.0,263.2842,263.411,263.2158,263.3915,2065.0
2021-05-25 12:00:00,270.01,270.02,269.86,269.93,1483.0,263.5184,263.5282,263.372,263.4403,1483.0
2021-05-25 12:05:00,269.97,270.07,269.8,270.06,3916.0,263.4794,263.577,263.3134,263.5672,3916.0
2021-05-25 12:10:00,270.05,270.12,270.03,270.12,3245.0,263.5574,263.6257,263.5379,263.6257,3245.0
2021-05-25 12:15:00,270.08,270.11,270.06,270.07,400.0,263.5867,263.616,263.5672,263.577,400.0
2021-05-25 12:20:00,270.17,270.18,270.02,270.02,1299.0,263.6745,263.6843,263.5282,263.5282,1299.0
2021-05-25 12:25:00,269.96,270.09,269.96,270.03,1287.0,263.4696,263.5965,263.4696,263.5379,1287.0
2021-05-25 12:30:00,270.09,270.27,270.09,270.26,3850.0,263.5965,263.7721,263.5965,263.7624,3850.0
2021-05-25 12:35:00,270.18,270.2,270.01,270.01,3303.0,263.6843,263.7038,263.5184,263.5184,3303.0
2021-05-25 12:40:00,270.1,270.1,269.89,270.0,1628.0,263.6062,263.6062,263.4013,263.5086,1628.0
2021-05-25 12:45:00,269.98,270.04,269.91,269.92,2381.0,263.4891,263.5477,263.4208,263.4306,2381.0
2021-05-25 12:50:00,269.96,270.07,269.96,270.04,1984.0,263.4696,263.577,263.4696,263.5477,1984.0
2021-05-25 12:55:00,269.98,269.98,269.88,269.95,2128.0,263.4891,263.4891,263.3915,263.4598,2128.0
2021-05-25 13:00:00,269.88,269.89,269.56,269.6,6817.0,263.3915,263.4013,263.0792,263.1183,6817.0
2021-05-25 13:05:00,269.51,269.66,269.45,269.66,3504.0,263.0304,263.1768,262.9719,263.1768,3504.0
2021-05-25 13:10:00,269.62,269.83,269.61,269.81,5675.0,263.1378,263.3427,263.128,263.3232,5675.0
2021-05-25 13:15:00,269.86,270.07,269.86,269.99,1803.0,263.372,263.577,263.372,263.4989,1803.0
2021-05-25 13:20:00,270.0,270.16,270.0,270.16,1937.0,263.5086,263.6648,263.5086,263.6648,1937.0
2021-05-25 13:25:00,270.17,270.17,270.01,270.09,2412.0,263.6745,263.6745,263.5184,263.5965,2412.0
2021-05-25 13:30:00,270.03,270.12,270.01,270.02,2404.0,263.5379,263.6257,263.5184,263.5282,2404.0
2021-05-25 13:35:00,270.06,270.22,269.96,270.13,10283.0,263.5672,263.7233,263.4696,263.6355,10283.0
2021-05-25 13:40:00,269.93,269.94,269.85,269.92,4495.0,263.4403,263.4501,263.3622,263.4306,4495.0
2021-05-25 13:45:00,269.96,270.06,269.95,270.05,6326.0,263.4696,263.5672,263.4598,263.5574,6326.0
2021-05-25 13:50:00,269.93,270.01,269.88,269.94,4035.0,263.4403,263.5184,263.3915,263.4501,4035.0
2021-05-25 13:55:00,270.0,270.01,269.88,269.98,2286.0,263.5086,263.5184,263.3915,263.4891,2286.0
2021-05-25 14:00:00,269.8,269.84,269.58,269.63,7360.0,263.3134,263.3525,263.0987,263.1475,7360.0
2021-05-25 14:05:00,269.69,269.77,269.66,269.7,5401.0,263.2061,263.2842,263.1768,263.2158,5401.0
2021-05-25 14:10:00,269.75,269.83,269.67,269.76,2891.0,263.2646,263.3427,263.1866,263.2744,2891.0
2021-05-25 14:15:00,269.78,269.78,269.66,269.76,4767.0,263.2939,263.2939,263.1768,263.2744,4767.0
2021-05-25 14:20:00,269.71,269.83,269.71,269.74,2049.0,263.2256,263.3427,263.2256,263.2549,2049.0
2021-05-25 14:25:00,269.76,269.82,269.65,269.75,5130.0,263.2744,263.333,263.167,263.2646,5130.0
2021-05-25 14:30:00,269.66,269.92,269.66,269.76,3257.0,263.1768,263.4306,263.1768,263.2744,3257.0
2021-05-25 14:35:00,269.79,269.89,269.73,269.89,11010.0,263.3037,263.4013,263.2451,263.4013,11010.0
2021-05-25 14:40:00,269.91,270.07,269.91,269.99,4450.0,263.4208,263.577,263.4208,263.4989,4450.0
2021-05-25 14:45:00,270.01,270.01,269.88,269.95,1883.0,263.5184,263.5184,263.3915,263.4598,1883.0
2021-05-25 14:50:00,269.92,269.96,269.68,269.72,5373.0,263.4306,263.4696,263.1963,263.2354,5373.0
2021-05-25 14:55:00,269.82,269.96,269.79,269.84,6382.0,263.333,263.4696,263.3037,263.3525,6382.0
2021-05-25 15:00:00,269.81,269.86,269.47,269.47,7937.0,263.3232,263.372,262.9914,262.9914,7937.0
2021-05-25 15:05:00,269.45,269.6,269.45,269.45,7494.0,262.9719,263.1183,262.9719,262.9719,7494.0
2021-05-25 15:10:00,269.42,269.55,269.42,269.55,2242.0,262.9426,263.0695,262.9426,263.0695,2242.0
2021-05-25 15:15:00,269.44,269.62,269.44,269.62,4455.0,262.9621,263.1378,262.9621,263.1378,4455.0
2021-05-25 15:20:00,269.59,269.92,269.59,269.86,3381.0,263.1085,263.4306,263.1085,263.372,3381.0
2021-05-25 15:25:00,269.99,270.05,269.94,269.99,6320.0,263.4989,263.5574,263.4501,263.4989,6320.0
2021-05-25 15:30:00,270.0,270.0,269.62,269.66,7711.0,263.5086,263.5086,263.1378,263.1768,7711.0
2021-05-25 15:35:00,269.69,269.96,269.69,269.96,1742.0,263.2061,263.4696,263.2061,263.4696,1742.0
2021-05-25 15:40:00,269.96,269.99,269.8,269.84,3637.0,263.4696,263.4989,263.3134,263.3525,3637.0
2021-05-25 15:45:00,269.92,269.94,269.8,269.8,2137.0,263.4306,263.4501,263.3134,263.3134,2137.0
2021-05-25 15:50:00,269.67,269.84,269.5,269.63,5117.0,263.1866,263.3525,263.0207,263.1475,5117.0
2021-05-25 15:55:00,269.65,270.02,269.64,269.99,9068.0,263.167,263.5282,263.1573,263.4989,9068.0
2021-05-26 09:30:00,270.43,270.91,270.41,270.57,24609.0,263.9283,264.3968,263.9088,264.0649,24609.0
2021-05-26 09:35:00,270.64,270.81,270.5,270.73,7564.0,264.1332,264.2992,263.9966,264.2211,7564.0
2021-05-26 09:40:00,270.92,271.0,270.55,270.69,12693.0,264.4065,264.4846,264.0454,264.182,12693.0
2021-05-26 09:45:00,270.64,270.64,270.46,270.5,5094.0,264.1332,264.1332,263.9576,263.9966,5094.0
2021-05-26 09:50:00,270.38,270.68,270.31,270.68,6675.0,263.8795,264.1723,263.8112,264.1723,6675.0
2021-05-26 09:55:00,270.64,270.67,270.4,270.42,19508.0,264.1332,264.1625,263.899,263.9185,19508.0
2021-05-26 10:00:00,270.41,270.41,270.09,270.28,4554.0,263.9088,263.9088,263.5965,263.7819,4554.0
2021-05-26 10:05:00,270.31,270.41,270.22,270.4,2334.0,263.8112,263.9088,263.7233,263.899,2334.0
2021-05-26 10:10:00,270.47,270.48,270.2,270.25,4991.0,263.9673,263.9771,263.7038,263.7526,4991.0
2021-05-26 10:15:00,270.21,270.52,270.2,270.5,7001.0,263.7136,264.0161,263.7038,263.9966,7001.0
2021-05-26 10:20:00,270.44,270.78,270.44,270.76,3354.0,263.9381,264.2699,263.9381,264.2504,3354.0
2021-05-26 10:25:00,270.71,270.87,270.6,270.86,5583.0,264.2016,264.3577,264.0942,264.348,5583.0
2021-05-26 10:30:00,270.85,270.85,270.73,270.85,6163.0,264.3382,264.3382,264.2211,264.3382,6163.0
2021-05-26 10:35:00,270.82,270.86,270.68,270.73,1596.0,264.3089,264.348,264.1723,264.2211,1596.0
2021-05-26 10:40:00,270.79,270.85,270.65,270.67,3068.0,264.2796,264.3382,264.143,264.1625,3068.0
2021-05-26 10:45:00,270.71,270.8,270.65,270.65,7801.0,264.2016,264.2894,264.143,264.143,7801.0
2021-05-26 10:50:00,270.68,270.82,270.64,270.81,3811.0,264.1723,264.3089,264.1332,264.2992,3811.0
2021-05-26 10:55:00,270.74,270.89,270.74,270.84,1939.0,264.2308,264.3772,264.2308,264.3284,1939.0
2021-05-26 11:00:00,270.84,270.89,270.76,270.84,2726.0,264.3284,264.3772,264.2504,264.3284,2726.0
2021-05-26 11:05:00,270.9,270.96,270.84,270.94,2412.0,264.387,264.4456,264.3284,264.426,2412.0
2021-05-26 11:10:00,270.9,270.95,270.73,270.92,12583.0,264.387,264.4358,264.2211,264.4065,12583.0
2021-05-26 11:15:00,270.95,270.98,270.88,270.89,1445.0,264.4358,264.4651,264.3675,264.3772,1445.0
2021-05-26 11:20:00,270.81,270.81,270.67,270.67,18167.0,264.2992,264.2992,264.1625,264.1625,18167.0
2021-05-26 11:25:00,270.68,270.73,270.67,270.69,3608.0,264.1723,264.2211,264.1625,264.182,3608.0
2021-05-26 11:30:00,270.71,270.75,270.43,270.45,15161.0,264.2016,264.2406,263.9283,263.9478,15161.0
2021-05-26 11:35:00,270.52,270.62,270.52,270.62,3068.0,264.0161,264.1137,264.0161,264.1137,3068.0
2021-05-26 11:40:00,270.6,270.75,270.56,270.75,2252.0,264.0942,264.2406,264.0552,264.2406,2252.0
2021-05-26 11:45:00,270.79,270.83,270.75,270.79,4053.0,264.2796,264.3187,264.2406,264.2796,4053.0
2021-05-26 11:50:00,270.8,270.94,270.8,270.88,3057.0,264.2894,264.426,264.2894,264.3675,3057.0
2021-05-26 11:55:00,270.91,270.96,270.91,270.92,2276.0,264.3968,264.4456,264.3968,264.4065,2276.0
2021-05-26 12:00:00,270.94,271.07,270.92,271.04,3548.0,264.426,264.5529,264.4065,264.5236,3548.0
2021-05-26 12:05:00,270.99,271.03,270.97,270.99,2399.0,264.4748,264.5139,264.4553,264.4748,2399.0
2021-05-26 12:10:00,271.05,271.14,270.99,271.04,1489.0,264.5334,264.6212,264.4748,264.5236,1489.0
2021-05-26 12:15:00,271.0,271.03,270.98,271.0,1655.0,264.4846,264.5139,264.4651,264.4846,1655.0
2021-05-26 12:20:00,270.98,271.02,270.92,270.93,2759.0,264.4651,264.5041,264.4065,264.4163,2759.0
2021-05-26 12:25:00,270.9,270.96,270.9,270.96,1893.0,264.387,264.4456,264.387,264.4456,1893.0
2021-05-26 12:30:00,270.93,271.02,270.93,270.95,927.0,264.4163,264.5041,264.4163,264.4358,927.0
2021-05-26 12:35:00,270.95,270.99,270.91,270.92,450.0,264.4358,264.4748,264.3968,264.4065,450.0
2021-05-26 12:40:00,270.81,270.95,270.8,270.94,2480.0,264.2992,264.4358,264.2894,264.426,2480.0
2021-05-26 12:45:00,270.92,270.98,270.85,270.96,3985.0,264.4065,264.4651,264.3382,264.4456,3985.0
2021-05-26 12:50:00,270.95,270.98,270.89,270.9,3181.0,264.4358,264.4651,264.3772,264.387,3181.0
2021-05-26 12:55:00,270.95,270.96,270.92,270.94,2262.0,264.4358,264.4456,264.4065,264.426,2262.0
2021-05-26 13:00:00,270.89,270.99,270.89,270.92,945.0,264.3772,264.4748,264.3772,264.4065,945.0
2021-05-26 13:05:00,271.02,271.05,270.7,270.7,2216.0,264.5041,264.5334,264.1918,264.1918,2216.0
2021-05-26 13:10:00,270.77,270.79,270.66,270.67,4741.0,264.2601,264.2796,264.1528,264.1625,4741.0
2021-05-26 13:15:00,270.75,270.76,270.66,270.68,7343.0,264.2406,264.2504,264.1528,264.1723,7343.0
2021-05-26 13:20:00,270.67,270.84,270.67,270.82,2629.0,264.1625,264.3284,264.1625,264.3089,2629.0
2021-05-26 13:25:00,270.8,270.84,270.74,270.75,9989.0,264.2894,264.3284,264.2308,264.2406,9989.0
2021-05-26 13:30:00,270.76,270.78,270.68,270.72,1416.0,264.2504,264.2699,264.1723,264.2113,1416.0
2021-05-26 13:35:00,270.77,270.77,270.59,270.64,2766.0,264.2601,264.2601,264.0844,264.1332,2766.0
2021-05-26 13:40:00,270.61,270.68,270.43,270.49,11168.0,264.104,264.1723,263.9283,263.9869,11168.0
2021-05-26 13:45:00,270.5,270.55,270.36,270.51,4937.0,263.9966,264.0454,263.86,264.0064,4937.0
2021-05-26 13:50:00,270.49,270.49,270.24,270.25,3790.0,263.9869,263.9869,263.7429,263.7526,3790.0
2021-05-26 13:55:00,270.34,270.46,270.34,270.44,1410.0,263.8405,263.9576,263.8405,263.9381,1410.0
2021-05-26 14:00:00,270.48,270.54,270.43,270.44,3371.0,263.9771,264.0357,263.9283,263.9381,3371.0
2021-05-26 14:05:00,270.41,270.6,270.39,270.6,2204.0,263.9088,264.0942,263.8893,264.0942,2204.0
2021-05-26 14:10:00,270.66,270.68,270.63,270.68,1005.0,264.1528,264.1723,264.1235,264.1723,1005.0
2021-05-26 14:15:00,270.69,270.78,270.65,270.78,34277.0,264.182,264.2699,264.143,264.2699,34277.0
2021-05-26 14:20:00,270.81,270.84,270.77,270.84,3589.0,264.2992,264.3284,264.2601,264.3284,3589.0
2021-05-26 14:25:00,270.77,270.78,270.67,270.74,11732.0,264.2601,264.2699,264.1625,264.2308,11732.0
2021-05-26 14:30:00,270.76,270.76,270.66,270.7,4500.0,264.2504,264.2504,264.1528,264.1918,4500.0
2021-05-26 14:35:00,270.67,270.73,270.59,270.67,4457.0,264.1625,264.2211,264.0844,264.1625,4457.0
2021-05-26 14:40:00,270.81,270.82,270.73,270.75,5355.0,264.2992,264.3089,264.2211,264.2406,5355.0
2021-05-26 14:45:00,270.77,270.8,270.77,270.79,2928.0,264.2601,264.2894,264.2601,264.2796,2928.0
2021-05-26 14:50:00,270.8,270.81,270.67,270.68,5481.0,264.2894,264.2992,264.1625,264.1723,5481.0
2021-05-26 14:55:00,270.64,270.76,270.64,270.76,4624.0,264.1332,264.2504,264.1332,264.2504,4624.0
2021-05-26 15:00:00,270.69,270.74,270.55,270.66,4705.0,264.182,264.2308,264.0454,264.1528,4705.0
2021-05-26 15:05:00,270.62,270.7,270.59,270.59,1845.0,264.1137,264.1918,264.0844,264.0844,1845.0
2021-05-26 15:10:00,270.52,270.68,270.51,270.68,3704.0,264.0161,264.1723,264.0064,264.1723,3704.0
2021-05-26 15:15:00,270.67,270.78,270.64,270.73,5181.0,264.1625,264.2699,264.1332,264.2211,5181.0
2021-05-26 15:20:00,270.8,270.87,270.7,270.7,36074.0,264.2894,264.3577,264.1918,264.1918,36074.0
2021-05-26 15:25:00,270.77,270.77,270.6,270.73,5559.0,264.2601,264.2601,264.0942,264.2211,5559.0
2021-05-26 15:30:00,270.75,270.75,270.55,270.57,11313.0,264.2406,264.2406,264.0454,264.0649,11313.0
2021-05-26 15:35:00,270.64,270.64,270.45,270.46,5587.0,264.1332,264.1332,263.9478,263.9576,5587.0
2021-05-26 15:40:00,270.39,270.56,270.39,270.51,4444.0,263.8893,264.0552,263.8893,264.0064,4444.0
2021-05-26 15:45:00,270.54,270.54,270.46,270.51,5711.0,264.0357,264.0357,263.9576,264.0064,5711.0
2021-05-26 15:50:00,270.34,270.47,270.25,270.41,8681.0,263.8405,263.9673,263.7526,263.9088,8681.0
2021-05-26 15:55:00,270.42,270.69,270.39,270.65,4633.0,263.9185,264.182,263.8893,264.143,4633.0
2021-05-27 09:30:00,270.87,270.98,270.1,270.1,31666.0,264.3577,264.4651,263.6062,263.6062,31666.0
2021-05-27 09:35:00,270.03,270.53,270.03,270.36,4110.0,263.5379,264.0259,263.5379,263.86,4110.0
2021-05-27 09:40:00,270.54,270.54,270.22,270.28,6210.0,264.0357,264.0357,263.7233,263.7819,6210.0
2021-05-27 09:45:00,270.2,270.35,269.89,270.02,13145.0,263.7038,263.8502,263.4013,263.5282,13145.0
2021-05-27 09:50:00,269.98,270.27,269.91,270.2,4429.0,263.4891,263.7721,263.4208,263.7038,4429.0
2021-05-27 09:55:00,270.21,270.23,270.01,270.1,16233.0,263.7136,263.7331,263.5184,263.6062,16233.0
2021-05-27 10:00:00,270.01,270.42,269.93,270.34,9759.0,263.5184,263.9185,263.4403,263.8405,9759.0
2021-05-27 10:05:00,270.23,270.55,270.18,270.55,3916.0,263.7331,264.0454,263.6843,264.0454,3916.0
2021-05-27 10:10:00,270.56,270.66,270.51,270.58,4846.0,264.0552,264.1528,264.0064,264.0747,4846.0
2021-05-27 10:15:00,270.61,270.92,270.6,270.92,1250.0,264.104,264.4065,264.0942,264.4065,1250.0
2021-05-27 10:20:00,270.89,270.94,270.8,270.88,5780.0,264.3772,264.426,264.2894,264.3675,5780.0
2021-05-27 10:25:00,270.82,270.95,270.8,270.95,5769.0,264.3089,264.4358,264.2894,264.4358,5769.0
2021-05-27 10:30:00,271.0,271.2,271.0,271.19,2725.0,264.4846,264.6798,264.4846,264.67,2725.0
2021-05-27 10:35:00,271.22,271.32,271.21,271.31,2802.0,264.6993,264.7969,264.6895,264.7871,2802.0
2021-05-27 10:40:00,271.32,271.37,271.25,271.37,3251.0,264.7969,264.8457,264.7286,264.8457,3251.0
2021-05-27 10:45:00,271.35,271.36,271.28,271.32,1882.0,264.8262,264.8359,264.7579,264.7969,1882.0
2021-05-27 10:50:00,270.89,270.93,270.74,270.93,2865.0,264.3772,264.4163,264.2308,264.4163,2865.0
2021-05-27 10:55:00,270.81,270.94,270.69,270.94,2165.0,264.2992,264.426,264.182,264.426,2165.0
2021-05-27 11:00:00,270.87,270.95,270.8,270.8,2773.0,264.3577,264.4358,264.2894,264.2894,2773.0
2021-05-27 11:05:00,270.79,271.09,270.77,271.09,5095.0,264.2796,264.5724,264.2601,264.5724,5095.0
2021-05-27 11:10:00,271.04,271.16,271.0,271.1,7600.0,264.5236,264.6407,264.4846,264.5822,7600.0
2021-05-27 11:15:00,271.12,271.19,271.01,271.19,5213.0,264.6017,264.67,264.4944,264.67,5213.0
2021-05-27 11:20:00,271.24,271.24,271.17,271.17,2590.0,264.7188,264.7188,264.6505,264.6505,2590.0
2021-05-27 11:25:00,271.17,271.18,270.89,270.89,20367.0,264.6505,264.6603,264.3772,264.3772,20367.0
2021-05-27 11:30:00,270.72,270.9,270.72,270.9,965.0,264.2113,264.387,264.2113,264.387,965.0
2021-05-27 11:35:00,270.84,270.95,270.83,270.9,3523.0,264.3284,264.4358,264.3187,264.387,3523.0
2021-05-27 11:40:00,270.95,271.07,270.95,271.06,4830.0,264.4358,264.5529,264.4358,264.5431,4830.0
2021-05-27 11:45:00,271.06,271.17,271.05,271.11,1234.0,264.5431,264.6505,264.5334,264.5919,1234.0
2021-05-27 11:50:00,271.03,271.03,270.9,270.92,2657.0,264.5139,264.5139,264.387,264.4065,2657.0
2021-05-27 11:55:00,271.04,271.24,271.0,271.24,19068.0,264.5236,264.7188,264.4846,264.7188,19068.0
2021-05-27 12:00:00,271.25,271.27,271.16,271.16,4459.0,264.7286,264.7481,264.6407,264.6407,4459.0
2021-05-27 12:05:00,271.19,271.2,271.07,271.07,4000.0,264.67,264.6798,264.5529,264.5529,4000.0
2021-05-27 12:10:00,271.13,271.25,271.13,271.19,10319.0,264.6115,264.7286,264.6115,264.67,10319.0
2021-05-27 12:15:00,271.28,271.28,271.22,271.26,1920.0,264.7579,264.7579,264.6993,264.7383,1920.0
2021-05-27 12:20:00,271.24,271.25,271.2,271.22,1459.0,264.7188,264.7286,264.6798,264.6993,1459.0
2021-05-27 12:25:00,271.22,271.26,271.21,271.22,1820.0,264.6993,264.7383,264.6895,264.6993,1820.0
2021-05-27 12:30:00,271.23,271.25,271.13,271.22,2500.0,264.7091,264.7286,264.6115,264.6993,2500.0
2021-05-27 12:35:00,271.22,271.25,271.15,271.18,2633.0,264.6993,264.7286,264.631,264.6603,2633.0
2021-05-27 12:40:00,271.25,271.25,271.16,271.23,3521.0,264.7286,264.7286,264.6407,264.7091,3521.0
2021-05-27 12:45:00,271.25,271.25,271.09,271.09,1411.0,264.7286,264.7286,264.5724,264.5724,1411.0
2021-05-27 12:50:00,271.17,271.17,271.12,271.16,2241.0,264.6505,264.6505,264.6017,264.6407,2241.0
2021-05-27 12:55:00,271.18,271.23,271.14,271.23,1371.0,264.6603,264.7091,264.6212,264.7091,1371.0
2021-05-27 13:00:00,271.31,271.31,271.2,271.28,1730.0,264.7871,264.7871,264.6798,264.7579,1730.0
2021-05-27 13:05:00,271.18,271.2,271.11,271.14,2132.0,264.6603,264.6798,264.5919,264.6212,2132.0
2021-05-27 13:10:00,271.12,271.29,271.12,271.29,1012.0,264.6017,264.7676,264.6017,264.7676,1012.0
2021-05-27 13:15:00,271.14,271.28,271.11,271.25,1032.0,264.6212,264.7579,264.5919,264.7286,1032.0
2021-05-27 13:20:00,271.25,271.25,271.17,271.24,930.0,264.7286,264.7286,264.6505,264.7188,930.0
2021-05-27 13:25:00,271.24,271.24,271.05,271.05,5475.0,264.7188,264.7188,264.5334,264.5334,5475.0
2021-05-27 13:30:00,271.04,271.05,270.99,271.05,5407.0,264.5236,264.5334,264.4748,264.5334,5407.0
2021-05-27 13:35:00,271.13,271.13,270.81,270.91,4273.0,264.6115,264.6115,264.2992,264.3968,4273.0
2021-05-27 13:40:00,270.94,271.01,270.9,270.91,8323.0,264.426,264.4944,264.387,264.3968,8323.0
2021-05-27 13:45:00,270.92,270.93,270.82,270.93,1795.0,264.4065,264.4163,264.3089,264.4163,1795.0
2021-05-27 13:50:00,270.96,270.98,270.91,270.92,2980.0,264.4456,264.4651,264.3968,264.4065,2980.0
2021-05-27 13:55:00,270.92,270.92,270.82,270.88,4548.0,264.4065,264.4065,264.3089,264.3675,4548.0
2021-05-27 14:00:00,270.88,270.91,270.6,270.67,6384.0,264.3675,264.3968,264.0942,264.1625,6384.0
2021-05-27 14:05:00,270.69,270.7,270.57,270.57,3806.0,264.182,264.1918,264.0649,264.0649,3806.0
2021-05-27 14:10:00,270.48,270.52,270.39,270.44,5584.0,263.9771,264.0161,263.8893,263.9381,5584.0
2021-05-27 14:15:00,270.37,270.46,270.33,270.46,5414.0,263.8697,263.9576,263.8307,263.9576,5414.0
2021-05-27 14:20:00,270.42,270.55,270.41,270.46,807.0,263.9185,264.0454,263.9088,263.9576,807.0
2021-05-27 14:25:00,270.37,270.47,270.35,270.43,4551.0,263.8697,263.9673,263.8502,263.9283,4551.0
2021-05-27 14:30:00,270.51,270.58,270.49,270.57,4980.0,264.0064,264.0747,263.9869,264.0649,4980.0
2021-05-27 14:35:00,270.52,270.56,270.45,270.45,14424.0,264.0161,264.0552,263.9478,263.9478,14424.0
2021-05-27 14:40:00,270.51,270.53,270.39,270.43,45531.0,264.0064,264.0259,263.8893,263.9283,45531.0
2021-05-27 14:45:00,270.43,270.46,270.33,270.42,36414.0,263.9283,263.9576,263.8307,263.9185,36414.0
2021-05-27 14:50:00,270.44,270.51,270.44,270.49,6954.0,263.9381,264.0064,263.9381,263.9869,6954.0
2021-05-27 14:55:00,270.54,270.64,270.44,270.44,12520.0,264.0357,264.1332,263.9381,263.9381,12520.0
2021-05-27 15:00:00,270.48,270.48,270.25,270.28,2052.0,263.9771,263.9771,263.7526,263.7819,2052.0
2021-05-27 15:05:00,270.16,270.26,270.15,270.22,9231.0,263.6648,263.7624,263.655,263.7233,9231.0
2021-05-27 15:10:00,270.19,270.37,270.19,270.34,7524.0,263.6941,263.8697,263.6941,263.8405,7524.0
2021-05-27 15:15:00,270.33,270.39,270.33,270.36,3460.0,263.8307,263.8893,263.8307,263.86,3460.0
2021-05-27 15:20:00,270.24,270.32,270.19,270.2,2737.0,263.7429,263.8209,263.6941,263.7038,2737.0
2021-05-27 15:25:00,270.23,270.31,270.2,270.29,3920.0,263.7331,263.8112,263.7038,263.7917,3920.0
2021-05-27 15:30:00,270.29,270.3,270.15,270.17,3866.0,263.7917,263.8014,263.655,263.6745,3866.0
2021-05-27 15:35:00,270.16,270.39,270.14,270.39,2010.0,263.6648,263.8893,263.6453,263.8893,2010.0
2021-05-27 15:40:00,270.42,270.42,270.3,270.3,1231.0,263.9185,263.9185,263.8014,263.8014,1231.0
2021-05-27 15:45:00,270.34,270.47,270.26,270.26,10058.0,263.8405,263.9673,263.7624,263.7624,10058.0
2021-05-27 15:50:00,270.18,270.4,270.18,270.34,8366.0,263.6843,263.899,263.6843,263.8405,8366.0
2021-05-27 15:55:00,270.37,270.64,270.17,270.17,14605.0,263.8697,264.1332,263.6745,263.6745,14605.0
2021-05-28 09:30:00,271.42,271.64,271.06,271.38,27008.0,264.8945,265.1092,264.5431,264.8555,27008.0
2021-05-28 09:35:00,271.47,271.81,271.47,271.66,5752.0,264.9433,265.2751,264.9433,265.1287,5752.0
2021-05-28 09:40:00,271.79,272.02,271.79,271.84,7559.0,265.2556,265.4801,265.2556,265.3044,7559.0
2021-05-28 09:45:00,271.79,272.02,271.61,271.61,4988.0,265.2556,265.4801,265.0799,265.0799,4988.0
2021-05-28 09:50:00,271.62,271.67,271.44,271.67,3525.0,265.0897,265.1385,264.914,265.1385,3525.0
2021-05-28 09:55:00,271.63,271.83,271.58,271.8,5161.0,265.0994,265.2946,265.0506,265.2654,5161.0
2021-05-28 10:00:00,271.87,271.87,271.44,271.59,2187.0,265.3337,265.3337,264.914,265.0604,2187.0
2021-05-28 10:05:00,271.55,271.84,271.55,271.68,3874.0,265.0214,265.3044,265.0214,265.1482,3874.0
2021-05-28 10:10:00,271.72,271.81,271.72,271.73,2370.0,265.1873,265.2751,265.1873,265.197,2370.0
2021-05-28 10:15:00,271.86,271.86,271.7,271.7,8029.0,265.3239,265.3239,265.1678,265.1678,8029.0
2021-05-28 10:20:00,271.75,271.75,271.5,271.5,7296.0,265.2166,265.2166,264.9726,264.9726,7296.0
2021-05-28 10:25:00,271.39,271.39,271.17,271.17,2189.0,264.8652,264.8652,264.6505,264.6505,2189.0
2021-05-28 10:30:00,271.31,271.65,271.31,271.63,88927.0,264.7871,265.119,264.7871,265.0994,88927.0
2021-05-28 10:35:00,271.58,271.71,271.56,271.64,137202.0,265.0506,265.1775,265.0311,265.1092,137202.0
2021-05-28 10:40:00,271.65,271.77,271.64,271.67,4813.0,265.119,265.2361,265.1092,265.1385,4813.0
2021-05-28 10:45:00,271.66,271.67,271.48,271.48,10469.0,265.1287,265.1385,264.9531,264.9531,10469.0
2021-05-28 10:50:00,271.51,271.64,271.51,271.59,3548.0,264.9823,265.1092,264.9823,265.0604,3548.0
2021-05-28 10:55:00,271.56,271.61,271.4,271.4,1475.0,265.0311,265.0799,264.875,264.875,1475.0
2021-05-28 11:00:00,271.62,271.62,271.48,271.48,20530.0,265.0897,265.0897,264.9531,264.9531,20530.0
2021-05-28 11:05:00,271.44,271.58,271.43,271.58,1069.0,264.914,265.0506,264.9043,265.0506,1069.0
2021-05-28 11:10:00,271.63,271.72,271.62,271.65,3466.0,265.0994,265.1873,265.0897,265.119,3466.0
2021-05-28 11:15:00,271.66,271.76,271.65,271.75,2131.0,265.1287,265.2263,265.119,265.2166,2131.0
2021-05-28 11:20:00,271.74,271.76,271.72,271.75,2466.0,265.2068,265.2263,265.1873,265.2166,2466.0
2021-05-28 11:25:00,271.75,271.75,271.61,271.61,1237.0,265.2166,265.2166,265.0799,265.0799,1237.0
2021-05-28 11:30:00,271.71,271.8,271.69,271.79,1817.0,265.1775,265.2654,265.158,265.2556,1817.0
2021-05-28 11:35:00,271.79,271.95,271.78,271.93,6094.0,265.2556,265.4118,265.2458,265.3922,6094.0
2021-05-28 11:40:00,271.94,272.04,271.94,272.03,3075.0,265.402,265.4996,265.402,265.4898,3075.0
2021-05-28 11:45:00,272.01,272.02,271.95,271.96,8661.0,265.4703,265.4801,265.4118,265.4215,8661.0
2021-05-28 11:50:00,271.94,272.0,271.92,271.97,11516.0,265.402,265.4606,265.3825,265.4313,11516.0
2021-05-28 11:55:00,272.0,272.1,271.98,272.1,3021.0,265.4606,265.5581,265.441,265.5581,3021.0
2021-05-28 12:00:00,272.08,272.17,272.08,272.15,11850.0,265.5386,265.6265,265.5386,265.6069,11850.0
2021-05-28 12:05:00,272.19,272.25,272.17,272.25,3899.0,265.646,265.7045,265.6265,265.7045,3899.0
2021-05-28 12:10:00,272.16,272.2,272.14,272.17,2998.0,265.6167,265.6557,265.5972,265.6265,2998.0
2021-05-28 12:15:00,272.21,272.25,272.21,272.22,4466.0,265.6655,265.7045,265.6655,265.6753,4466.0
2021-05-28 12:20:00,272.08,272.14,272.08,272.14,2039.0,265.5386,265.5972,265.5386,265.5972,2039.0
2021-05-28 12:25:00,272.12,272.16,272.09,272.16,4584.0,265.5777,265.6167,265.5484,265.6167,4584.0
2021-05-28 12:30:00,272.12,272.16,272.07,272.16,2560.0,265.5777,265.6167,265.5289,265.6167,2560.0
2021-05-28 12:35:00,272.2,272.28,272.19,272.28,3651.0,265.6557,265.7338,265.646,265.7338,3651.0
2021-05-28 12:40:00,272.24,272.26,272.2,272.24,3092.0,265.6948,265.7143,265.6557,265.6948,3092.0
2021-05-28 12:45:00,272.28,272.28,272.11,272.11,4674.0,265.7338,265.7338,265.5679,265.5679,4674.0
2021-05-28 12:50:00,272.12,272.12,272.09,272.11,648.0,265.5777,265.5777,265.5484,265.5679,648.0
2021-05-28 12:55:00,272.13,272.17,272.12,272.17,1882.0,265.5874,265.6265,265.5777,265.6265,1882.0
2021-05-28 13:00:00,272.21,272.27,272.21,272.26,1757.0,265.6655,265.7241,265.6655,265.7143,1757.0
2021-05-28 13:05:00,272.16,272.19,272.15,272.17,2051.0,265.6167,265.646,265.6069,265.6265,2051.0
2021-05-28 13:10:00,271.98,271.98,271.96,271.97,390.0,265.441,265.441,265.4215,265.4313,390.0
2021-05-28 13:15:00,271.96,271.97,271.79,271.85,6059.0,265.4215,265.4313,265.2556,265.3142,6059.0
2021-05-28 13:20:00,271.84,271.87,271.66,271.67,4125.0,265.3044,265.3337,265.1287,265.1385,4125.0
2021-05-28 13:25:00,271.68,271.73,271.58,271.6,12003.0,265.1482,265.197,265.0506,265.0702,12003.0
2021-05-28 13:30:00,271.58,271.79,271.58,271.73,275691.0,265.0506,265.2556,265.0506,265.197,275691.0
2021-05-28 13:35:00,271.72,271.77,271.48,271.48,1404.0,265.1873,265.2361,264.9531,264.9531,1404.0
2021-05-28 13:40:00,271.49,271.54,271.48,271.54,1762.0,264.9628,265.0116,264.9531,265.0116,1762.0
2021-05-28 13:45:00,271.43,271.45,271.35,271.41,2101.0,264.9043,264.9238,264.8262,264.8847,2101.0
2021-05-28 13:50:00,271.47,271.58,271.44,271.58,826.0,264.9433,265.0506,264.914,265.0506,826.0
2021-05-28 13:55:00,271.5,271.6,271.48,271.49,16761.0,264.9726,265.0702,264.9531,264.9628,16761.0
2021-05-28 14:00:00,271.47,271.59,271.47,271.57,749.0,264.9433,265.0604,264.9433,265.0409,749.0
2021-05-28 14:05:00,271.53,271.59,271.44,271.46,6652.0,265.0019,265.0604,264.914,264.9335,6652.0
2021-05-28 14:10:00,271.39,271.47,271.39,271.47,949.0,264.8652,264.9433,264.8652,264.9433,949.0
2021-05-28 14:15:00,271.44,271.48,271.43,271.46,2334.0,264.914,264.9531,264.9043,264.9335,2334.0
2021-05-28 14:20:00,271.44,271.56,271.43,271.56,5347.0,264.914,265.0311,264.9043,265.0311,5347.0
2021-05-28 14:25:00,271.5,271.71,271.5,271.71,5201.0,264.9726,265.1775,264.9726,265.1775,5201.0
2021-05-28 14:30:00,271.67,271.67,271.58,271.64,2792.0,265.1385,265.1385,265.0506,265.1092,2792.0
2021-05-28 14:35:00,271.65,271.66,271.62,271.64,3324.0,265.119,265.1287,265.0897,265.1092,3324.0
2021-05-28 14:40:00,271.62,271.76,271.62,271.76,28673.0,265.0897,265.2263,265.0897,265.2263,28673.0
2021-05-28 14:45:00,271.75,271.77,271.72,271.74,84509.0,265.2166,265.2361,265.1873,265.2068,84509.0
2021-05-28 14:50:00,271.79,271.79,271.68,271.71,6112.0,265.2556,265.2556,265.1482,265.1775,6112.0
2021-05-28 14:55:00,271.74,271.78,271.66,271.71,4407.0,265.2068,265.2458,265.1287,265.1775,4407.0
2021-05-28 15:00:00,271.68,271.68,271.55,271.63,3878.0,265.1482,265.1482,265.0214,265.0994,3878.0
2021-05-28 15:05:00,271.58,271.63,271.58,271.61,5393.0,265.0506,265.0994,265.0506,265.0799,5393.0
2021-05-28 15:10:00,271.5,271.5,271.37,271.42,1023.0,264.9726,264.9726,264.8457,264.8945,1023.0
2021-05-28 15:15:00,271.43,271.51,271.39,271.5,17018.0,264.9043,264.9823,264.8652,264.9726,17018.0
2021-05-28 15:20:00,271.49,271.5,271.39,271.4,1199.0,264.9628,264.9726,264.8652,264.875,1199.0
2021-05-28 15:25:00,271.36,271.45,271.3,271.45,9630.0,264.8359,264.9238,264.7774,264.9238,9630.0
2021-05-28 15:30:00,271.39,271.5,271.34,271.4,2241.0,264.8652,264.9726,264.8164,264.875,2241.0
2021-05-28 15:35:00,271.34,271.56,271.34,271.47,4538.0,264.8164,265.0311,264.8164,264.9433,4538.0
2021-05-28 15:40:00,271.38,271.39,271.27,271.29,2335.0,264.8555,264.8652,264.7481,264.7676,2335.0
2021-05-28 15:45:00,271.31,271.39,271.28,271.35,10436.0,264.7871,264.8652,264.7579,264.8262,10436.0
2021-05-28 15:50:00,271.31,271.31,270.83,270.91,13667.0,264.7871,264.7871,264.3187,264.3968,13667.0
2021-05-28 15:55:00,270.93,270.93,270.67,270.86,7321.0,264.4163,264.4163,264.1625,264.348,7321.0
2021-06-01 09:30:00,272.08,272.35,271.76,271.85,53372.0,265.5386,265.8021,265.2263,265.3142,53372.0
2021-06-01 09:35:00,271.87,271.99,271.68,271.9,6910.0,265.3337,265.4508,265.1482,265.363,6910.0
2021-06-01 09:40:00,271.97,272.19,271.76,271.76,10291.0,265.4313,265.646,265.2263,265.2263,10291.0
2021-06-01 09:45:00,271.81,271.81,271.38,271.41,7434.0,265.2751,265.2751,264.8555,264.8847,7434.0
2021-06-01 09:50:00,271.41,271.44,270.97,271.04,9069.0,264.8847,264.914,264.4553,264.5236,9069.0
2021-06-01 09:55:00,270.93,271.24,270.86,271.24,9419.0,264.4163,264.7188,264.348,264.7188,9419.0
2021-06-01 10:00:00,271.24,271.32,270.82,270.82,6337.0,264.7188,264.7969,264.3089,264.3089,6337.0
2021-06-01 10:05:00,270.69,270.95,270.68,270.89,2552.0,264.182,264.4358,264.1723,264.3772,2552.0
2021-06-01 10:10:00,270.78,270.82,269.95,269.95,9517.0,264.2699,264.3089,263.4598,263.4598,9517.0
2021-06-01 10:15:00,269.86,269.86,269.59,269.85,12363.0,263.372,263.372,263.1085,263.3622,12363.0
2021-06-01 10:20:00,269.78,269.96,269.52,269.93,7905.0,263.2939,263.4696,263.0402,263.4403,7905.0
2021-06-01 10:25:00,269.93,270.09,269.93,270.09,2636.0,263.4403,263.5965,263.4403,263.5965,2636.0
2021-06-01 10:30:00,270.12,270.29,270.07,270.24,8354.0,263.6257,263.7917,263.577,263.7429,8354.0
2021-06-01 10:35:00,270.26,270.27,270.02,270.02,2162.0,263.7624,263.7721,263.5282,263.5282,2162.0
2021-06-01 10:40:00,270.01,270.27,270.0,270.11,4215.0,263.5184,263.7721,263.5086,263.616,4215.0
2021-06-01 10:45:00,269.95,270.0,269.63,269.63,6374.0,263.4598,263.5086,263.1475,263.1475,6374.0
2021-06-01 10:50:00,269.69,269.72,269.29,269.4,6764.0,263.2061,263.2354,262.8157,262.9231,6764.0
2021-06-01 10:55:00,269.39,269.49,269.12,269.44,9984.0,262.9133,263.0109,262.6498,262.9621,9984.0
2021-06-01 11:00:00,269.47,269.55,269.33,269.37,7956.0,262.9914,263.0695,262.8547,262.8938,7956.0
2021-06-01 11:05:00,269.37,269.56,269.2,269.49,4764.0,262.8938,263.0792,262.7279,263.0109,4764.0
2021-06-01 11:10:00,269.59,269.76,269.53,269.68,4818.0,263.1085,263.2744,263.0499,263.1963,4818.0
2021-06-01 11:15:00,269.67,269.75,269.61,269.75,3796.0,263.1866,263.2646,263.128,263.2646,3796.0
2021-06-01 11:20:00,269.82,269.98,269.76,269.98,4209.0,263.333,263.4891,263.2744,263.4891,4209.0
2021-06-01 11:25:00,269.97,270.0,269.88,269.98,1964.0,263.4794,263.5086,263.3915,263.4891,1964.0
2021-06-01 11:30:00,269.89,269.95,269.81,269.92,4532.0,263.4013,263.4598,263.3232,263.4306,4532.0
2021-06-01 11:35:00,269.97,270.21,269.96,270.19,2033.0,263.4794,263.7136,263.4696,263.6941,2033.0
2021-06-01 11:40:00,270.13,270.19,270.05,270.06,4677.0,263.6355,263.6941,263.5574,263.5672,4677.0
2021-06-01 11:45:00,270.02,270.04,269.86,270.0,6910.0,263.5282,263.5477,263.372,263.5086,6910.0
2021-06-01 11:50:00,269.96,270.1,269.91,270.1,27697.0,263.4696,263.6062,263.4208,263.6062,27697.0
2021-06-01 11:55:00,270.0,270.15,270.0,270.13,2160.0,263.5086,263.655,263.5086,263.6355,2160.0
2021-06-01 12:00:00,270.12,270.14,269.93,270.02,6634.0,263.6257,263.6453,263.4403,263.5282,6634.0
2021-06-01 12:05:00,270.01,270.02,269.8,269.89,5418.0,263.5184,263.5282,263.3134,263.4013,5418.0
2021-06-01 12:10:00,269.89,269.89,269.76,269.79,2753.0,263.4013,263.4013,263.2744,263.3037,2753.0
2021-06-01 12:15:00,269.86,269.96,269.77,269.95,1897.0,263.372,263.4696,263.2842,263.4598,1897.0
2021-06-01 12:20:00,269.99,270.18,269.91,270.1,3155.0,263.4989,263.6843,263.4208,263.6062,3155.0
2021-06-01 12:25:00,270.08,270.21,270.08,270.16,13429.0,263.5867,263.7136,263.5867,263.6648,13429.0
2021-06-01 12:30:00,270.13,270.19,270.11,270.12,2533.0,263.6355,263.6941,263.616,263.6257,2533.0
2021-06-01 12:35:00,270.17,270.21,270.14,270.15,3224.0,263.6745,263.7136,263.6453,263.655,3224.0
2021-06-01 12:40:00,270.13,270.41,270.13,270.41,3459.0,263.6355,263.9088,263.6355,263.9088,3459.0
2021-06-01 12:45:00,270.38,270.42,270.32,270.32,3006.0,263.8795,263.9185,263.8209,263.8209,3006.0
2021-06-01 12:50:00,270.29,270.29,270.1,270.2,9555.0,263.7917,263.7917,263.6062,263.7038,9555.0
2021-06-01 12:55:00,270.15,270.21,270.09,270.21,3413.0,263.655,263.7136,263.5965,263.7136,3413.0
2021-06-01 13:00:00,270.23,270.23,270.0,270.01,3319.0,263.7331,263.7331,263.5086,263.5184,3319.0
2021-06-01 13:05:00,269.93,269.98,269.81,269.98,6822.0,263.4403,263.4891,263.3232,263.4891,6822.0
2021-06-01 13:10:00,269.97,269.98,269.89,269.89,2404.0,263.4794,263.4891,263.4013,263.4013,2404.0
2021-06-01 13:15:00,269.93,269.93,269.83,269.86,2768.0,263.4403,263.4403,263.3427,263.372,2768.0
2021-06-01 13:20:00,269.87,269.88,269.74,269.88,2774.0,263.3818,263.3915,263.2549,263.3915,2774.0
2021-06-01 13:25:00,269.89,269.94,269.8,269.91,6260.0,263.4013,263.4501,263.3134,263.4208,6260.0
2021-06-01 13:30:00,269.95,270.03,269.93,270.03,6865.0,263.4598,263.5379,263.4403,263.5379,6865.0
2021-06-01 13:35:00,270.0,270.03,269.95,270.03,5145.0,263.5086,263.5379,263.4598,263.5379,5145.0
2021-06-01 13:40:00,270.04,270.05,269.9,269.95,6812.0,263.5477,263.5574,263.411,263.4598,6812.0
2021-06-01 13:45:00,269.99,270.13,269.95,270.02,3255.0,263.4989,263.6355,263.4598,263.5282,3255.0
2021-06-01 13:50:00,270.08,270.08,269.99,270.0,2961.0,263.5867,263.5867,263.4989,263.5086,2961.0
2021-06-01 13:55:00,270.03,270.2,270.03,270.17,2278.0,263.5379,263.7038,263.5379,263.6745,2278.0
2021-06-01 14:00:00,270.14,270.22,270.11,270.18,3979.0,263.6453,263.7233,263.616,263.6843,3979.0
2021-06-01 14:05:00,270.2,270.2,270.13,270.15,3057.0,263.7038,263.7038,263.6355,263.655,3057.0
2021-06-01 14:10:00,270.15,270.21,270.12,270.13,1822.0,263.655,263.7136,263.6257,263.6355,1822.0
2021-06-01 14:15:00,270.14,270.2,270.11,270.19,6297.0,263.6453,263.7038,263.616,263.6941,6297.0
2021-06-01 14:20:00,270.19,270.34,270.19,270.32,7985.0,263.6941,263.8405,263.6941,263.8209,7985.0
2021-06-01 14:25:00,270.34,270.38,270.31,270.32,2445.0,263.8405,263.8795,263.8112,263.8209,2445.0
2021-06-01 14:30:00,270.28,270.38,270.27,270.38,8799.0,263.7819,263.8795,263.7721,263.8795,8799.0
2021-06-01 14:35:00,270.38,270.52,270.38,270.5,3651.0,263.8795,264.0161,263.8795,263.9966,3651.0
2021-06-01 14:40:00,270.5,270.63,270.45,270.56,6697.0,263.9966,264.1235,263.9478,264.0552,6697.0
2021-06-01 14:45:00,270.54,270.61,270.54,270.59,4932.0,264.0357,264.104,264.0357,264.0844,4932.0
2021-06-01 14:50:00,270.59,270.62,270.54,270.55,4783.0,264.0844,264.1137,264.0357,264.0454,4783.0
2021-06-01 14:55:00,270.55,270.65,270.54,270.65,6683.0,264.0454,264.143,264.0357,264.143,6683.0
2021-06-01 15:00:00,270.6,270.63,270.51,270.56,3453.0,264.0942,264.1235,264.0064,264.0552,3453.0
2021-06-01 15:05:00,270.54,270.54,270.4,270.49,10823.0,264.0357,264.0357,263.899,263.9869,10823.0
2021-06-01 15:10:00,270.47,270.49,270.36,270.44,10023.0,263.9673,263.9869,263.86,263.9381,10023.0
2021-06-01 15:15:00,270.45,270.45,270.35,270.42,9812.0,263.9478,263.9478,263.8502,263.9185,9812.0
2021-06-01 15:20:00,270.38,270.48,270.38,270.46,1142.0,263.8795,263.9771,263.8795,263.9576,1142.0
2021-06-01 15:25:00,270.43,270.43,270.21,270.22,6883.0,263.9283,263.9283,263.7136,263.7233,6883.0
2021-06-01 15:30:00,270.21,270.22,270.0,270.01,7319.0,263.7136,263.7233,263.5086,263.5184,7319.0
2021-06-01 15:35:00,270.01,270.02,269.92,269.95,6641.0,263.5184,263.5282,263.4306,263.4598,6641.0
2021-06-01 15:40:00,269.98,269.99,269.89,269.93,2274.0,263.4891,263.4989,263.4013,263.4403,2274.0
2021-06-01 15:45:00,269.93,270.18,269.92,270.17,8655.0,263.4403,263.6843,263.4306,263.6745,8655.0
2021-06-01 15:50:00,270.05,270.06,269.88,270.02,5939.0,263.5574,263.5672,263.3915,263.5282,5939.0
2021-06-01 15:55:00,269.99,270.03,269.76,269.82,9137.0,263.4989,263.5379,263.2744,263.333,9137.0
2021-06-02 09:30:00,270.35,270.49,269.98,270.38,45207.0,263.8502,263.9869,263.4891,263.8795,45207.0
2021-06-02 09:35:00,270.38,270.63,270.2,270.39,7084.0,263.8795,264.1235,263.7038,263.8893,7084.0
2021-06-02 09:40:00,270.38,270.71,270.38,270.57,15105.0,263.8795,264.2016,263.8795,264.0649,15105.0
2021-06-02 09:45:00,270.65,271.0,270.65,270.88,14801.0,264.143,264.4846,264.143,264.3675,14801.0
2021-06-02 09:50:00,270.9,270.94,270.78,270.94,6437.0,264.387,264.426,264.2699,264.426,6437.0
2021-06-02 09:55:00,270.97,271.02,270.6,270.6,5902.0,264.4553,264.5041,264.0942,264.0942,5902.0
2021-06-02 10:00:00,270.52,270.57,270.29,270.56,17486.0,264.0161,264.0649,263.7917,264.0552,17486.0
2021-06-02 10:05:00,270.56,270.74,270.47,270.66,3955.0,264.0552,264.2308,263.9673,264.1528,3955.0
2021-06-02 10:10:00,270.71,270.71,270.3,270.43,23128.0,264.2016,264.2016,263.8014,263.9283,23128.0
2021-06-02 10:15:00,270.47,270.73,270.44,270.71,8500.0,263.9673,264.2211,263.9381,264.2016,8500.0
2021-06-02 10:20:00,270.71,270.94,270.58,270.93,7752.0,264.2016,264.426,264.0747,264.4163,7752.0
2021-06-02 10:25:00,270.89,270.99,270.82,270.85,4593.0,264.3772,264.4748,264.3089,264.3382,4593.0
2021-06-02 10:30:00,270.92,271.01,270.79,270.79,12507.0,264.4065,264.4944,264.2796,264.2796,12507.0
2021-06-02 10:35:00,270.78,270.87,270.65,270.83,13140.0,264.2699,264.3577,264.143,264.3187,13140.0
2021-06-02 10:40:00,270.86,271.07,270.81,271.0,4749.0,264.348,264.5529,264.2992,264.4846,4749.0
2021-06-02 10:45:00,270.98,271.1,270.95,270.95,4292.0,264.4651,264.5822,264.4358,264.4358,4292.0
2021-06-02 10:50:00,270.93,270.96,270.62,270.69,6152.0,264.4163,264.4456,264.1137,264.182,6152.0
2021-06-02 10:55:00,270.71,270.72,270.5,270.7,8736.0,264.2016,264.2113,263.9966,264.1918,8736.0
2021-06-02 11:00:00,270.69,270.86,270.58,270.74,14511.0,264.182,264.348,264.0747,264.2308,14511.0
2021-06-02 11:05:00,270.85,270.85,270.62,270.74,6136.0,264.3382,264.3382,264.1137,264.2308,6136.0
2021-06-02 11:10:00,270.68,270.99,270.65,270.98,12291.0,264.1723,264.4748,264.143,264.4651,12291.0
2021-06-02 11:15:00,270.95,270.95,270.75,270.85,3886.0,264.4358,264.4358,264.2406,264.3382,3886.0
2021-06-02 11:20:00,270.84,270.92,270.7,270.88,6177.0,264.3284,264.4065,264.1918,264.3675,6177.0
2021-06-02 11:25:00,270.83,271.0,270.79,270.99,4942.0,264.3187,264.4846,264.2796,264.4748,4942.0
2021-06-02 11:30:00,271.0,271.02,270.84,270.89,7171.0,264.4846,264.5041,264.3284,264.3772,7171.0
2021-06-02 11:35:00,270.92,271.0,270.84,270.94,4713.0,264.4065,264.4846,264.3284,264.426,4713.0
2021-06-02 11:40:00,270.97,271.02,270.91,271.0,49544.0,264.4553,264.5041,264.3968,264.4846,49544.0
2021-06-02 11:45:00,271.0,271.0,270.9,270.95,10689.0,264.4846,264.4846,264.387,264.4358,10689.0
2021-06-02 11:50:00,270.97,271.05,270.95,270.96,3457.0,264.4553,264.5334,264.4358,264.4456,3457.0
2021-06-02 11:55:00,270.97,270.99,270.8,270.85,11440.0,264.4553,264.4748,264.2894,264.3382,11440.0
2021-06-02 12:00:00,270.9,270.9,270.7,270.81,3317.0,264.387,264.387,264.1918,264.2992,3317.0
2021-06-02 12:05:00,270.82,270.9,270.78,270.87,6244.0,264.3089,264.387,264.2699,264.3577,6244.0
2021-06-02 12:10:00,270.83,270.83,270.72,270.73,2415.0,264.3187,264.3187,264.2113,264.2211,2415.0
2021-06-02 12:15:00,270.79,270.79,270.57,270.57,2177.0,264.2796,264.2796,264.0649,264.0649,2177.0
2021-06-02 12:20:00,270.53,270.57,270.31,270.33,32870.0,264.0259,264.0649,263.8112,263.8307,32870.0
2021-06-02 12:25:00,270.34,270.36,270.17,270.28,8930.0,263.8405,263.86,263.6745,263.7819,8930.0
2021-06-02 12:30:00,270.24,270.3,270.19,270.26,13515.0,263.7429,263.8014,263.6941,263.7624,13515.0
2021-06-02 12:35:00,270.22,270.36,270.21,270.28,5736.0,263.7233,263.86,263.7136,263.7819,5736.0
2021-06-02 12:40:00,270.3,270.38,270.29,270.37,1617.0,263.8014,263.8795,263.7917,263.8697,1617.0
2021-06-02 12:45:00,270.4,270.45,270.38,270.41,4180.0,263.899,263.9478,263.8795,263.9088,4180.0
2021-06-02 12:50:00,270.47,270.49,270.4,270.45,5076.0,263.9673,263.9869,263.899,263.9478,5076.0
2021-06-02 12:55:00,270.47,270.47,270.37,270.38,4245.0,263.9673,263.9673,263.8697,263.8795,4245.0
2021-06-02 13:00:00,270.39,270.48,270.38,270.41,7024.0,263.8893,263.9771,263.8795,263.9088,7024.0
2021-06-02 13:05:00,270.39,270.46,270.33,270.39,2975.0,263.8893,263.9576,263.8307,263.8893,2975.0
2021-06-02 13:10:00,270.38,270.47,270.25,270.25,4812.0,263.8795,263.9673,263.7526,263.7526,4812.0
2021-06-02 13:15:00,270.34,270.35,270.18,270.19,7234.0,263.8405,263.8502,263.6843,263.6941,7234.0
2021-06-02 13:20:00,270.19,270.2,269.66,269.67,7041.0,263.6941,263.7038,263.1768,263.1866,7041.0
2021-06-02 13:25:00,269.65,269.79,269.58,269.76,4627.0,263.167,263.3037,263.0987,263.2744,4627.0
2021-06-02 13:30:00,269.72,269.91,269.7,269.9,15032.0,263.2354,263.4208,263.2158,263.411,15032.0
2021-06-02 13:35:00,269.9,269.95,269.82,269.83,11423.0,263.411,263.4598,263.333,263.3427,11423.0
2021-06-02 13:40:00,269.82,269.82,269.72,269.76,3183.0,263.333,263.333,263.2354,263.2744,3183.0
2021-06-02 13:45:00,269.87,269.87,269.46,269.47,5665.0,263.3818,263.3818,262.9816,262.9914,5665.0
2021-06-02 13:50:00,269.51,269.73,269.51,269.7,12260.0,263.0304,263.2451,263.0304,263.2158,12260.0
2021-06-02 13:55:00,269.69,269.71,269.6,269.63,3108.0,263.2061,263.2256,263.1183,263.1475,3108.0
2021-06-02 14:00:00,269.76,269.82,269.71,269.8,10057.0,263.2744,263.333,263.2256,263.3134,10057.0
2021-06-02 14:05:00,269.73,269.77,269.57,269.57,7835.0,263.2451,263.2842,263.089,263.089,7835.0
2021-06-02 14:10:00,269.59,269.61,269.22,269.28,9378.0,263.1085,263.128,262.7474,262.8059,9378.0
2021-06-02 14:15:00,269.23,269.56,269.23,269.5,3273.0,262.7571,263.0792,262.7571,263.0207,3273.0
2021-06-02 14:20:00,269.55,269.66,269.51,269.65,5370.0,263.0695,263.1768,263.0304,263.167,5370.0
2021-06-02 14:25:00,269.68,269.69,269.62,269.64,5846.0,263.1963,263.2061,263.1378,263.1573,5846.0
2021-06-02 14:30:00,269.63,269.72,269.53,269.67,7753.0,263.1475,263.2354,263.0499,263.1866,7753.0
2021-06-02 14:35:00,269.61,269.71,269.5,269.65,5363.0,263.128,263.2256,263.0207,263.167,5363.0
2021-06-02 14:40:00,269.65,269.72,269.6,269.62,6626.0,263.167,263.2354,263.1183,263.1378,6626.0
2021-06-02 14:45:00,269.65,269.77,269.62,269.77,9348.0,263.167,263.2842,263.1378,263.2842,9348.0
2021-06-02 14:50:00,269.71,269.77,269.6,269.71,20655.0,263.2256,263.2842,263.1183,263.2256,20655.0
2021-06-02 14:55:00,269.72,269.83,269.66,269.78,3779.0,263.2354,263.3427,263.1768,263.2939,3779.0
2021-06-02 15:00:00,269.8,269.82,269.6,269.67,10220.0,263.3134,263.333,263.1183,263.1866,10220.0
2021-06-02 15:05:00,269.7,269.8,269.67,269.72,7803.0,263.2158,263.3134,263.1866,263.2354,7803.0
2021-06-02 15:10:00,269.75,269.87,269.75,269.81,8650.0,263.2646,263.3818,263.2646,263.3232,8650.0
2021-06-02 15:15:00,269.82,269.84,269.75,269.75,8713.0,263.333,263.3525,263.2646,263.2646,8713.0
2021-06-02 15:20:00,269.75,269.81,269.71,269.75,30891.0,263.2646,263.3232,263.2256,263.2646,30891.0
2021-06-02 15:25:00,269.78,269.8,269.68,269.71,18503.0,263.2939,263.3134,263.1963,263.2256,18503.0
2021-06-02 15:30:00,269.71,269.86,269.69,269.76,23411.0,263.2256,263.372,263.2061,263.2744,23411.0
2021-06-02 15:35:00,269.71,269.79,269.59,269.72,13883.0,263.2256,263.3037,263.1085,263.2354,13883.0
2021-06-02 15:40:00,269.72,269.91,269.7,269.91,13897.0,263.2354,263.4208,263.2158,263.4208,13897.0
2021-06-02 15:45:00,269.9,270.01,269.84,269.98,32531.0,263.411,263.5184,263.3525,263.4891,32531.0
2021-06-02 15:50:00,270.02,270.2,269.9,270.07,18454.0,263.5282,263.7038,263.411,263.577,18454.0
2021-06-02 15:55:00,270.06,270.25,270.02,270.24,16849.0,263.5672,263.7526,263.5282,263.7429,16849.0
2021-06-03 09:30:00,268.21,268.48,268.04,268.28,39235.0,261.7617,262.0252,261.5958,261.83,39235.0
2021-06-03 09:35:00,268.25,268.33,267.39,267.45,8416.0,261.8007,261.8788,260.9614,261.0199,8416.0
2021-06-03 09:40:00,267.47,267.49,266.83,266.87,6756.0,261.0395,261.059,260.4148,260.4539,6756.0
2021-06-03 09:45:00,266.82,267.05,266.4,266.46,9041.0,260.4051,260.6296,259.9952,260.0537,9041.0
2021-06-03 09:50:00,266.42,266.85,266.35,266.78,9279.0,260.0147,260.4344,259.9464,260.366,9279.0
2021-06-03 09:55:00,266.78,267.21,266.73,267.07,13744.0,260.366,260.7857,260.3173,260.6491,13744.0
2021-06-03 10:00:00,267.0,267.37,266.98,267.37,5866.0,260.5808,260.9419,260.5612,260.9419,5866.0
2021-06-03 10:05:00,267.38,267.79,267.21,267.61,4922.0,260.9516,261.3518,260.7857,261.1761,4922.0
2021-06-03 10:10:00,267.79,267.91,267.79,267.85,4407.0,261.3518,261.4689,261.3518,261.4103,4407.0
2021-06-03 10:15:00,267.66,267.67,267.29,267.58,5548.0,261.2249,261.2347,260.8638,261.1468,5548.0
2021-06-03 10:20:00,267.61,267.84,267.46,267.6,6710.0,261.1761,261.4006,261.0297,261.1663,6710.0
2021-06-03 10:25:00,267.65,267.68,267.44,267.44,4180.0,261.2151,261.2444,261.0102,261.0102,4180.0
2021-06-03 10:30:00,267.26,267.61,267.26,267.48,1511.0,260.8345,261.1761,260.8345,261.0492,1511.0
2021-06-03 10:35:00,267.41,267.48,266.98,267.0,7288.0,260.9809,261.0492,260.5612,260.5808,7288.0
2021-06-03 10:40:00,266.97,266.97,266.83,266.93,5640.0,260.5515,260.5515,260.4148,260.5124,5640.0
2021-06-03 10:45:00,266.91,267.73,266.81,267.73,10935.0,260.4929,261.2932,260.3953,261.2932,10935.0
2021-06-03 10:50:00,267.71,268.03,267.71,267.9,5836.0,261.2737,261.586,261.2737,261.4591,5836.0
2021-06-03 10:55:00,267.93,268.45,267.92,268.45,4981.0,261.4884,261.9959,261.4786,261.9959,4981.0
2021-06-03 11:00:00,268.62,268.89,268.52,268.73,5011.0,262.1618,262.4253,262.0642,262.2692,5011.0
2021-06-03 11:05:00,268.97,269.09,268.89,268.9,4427.0,262.5034,262.6205,262.4253,262.4351,4427.0
2021-06-03 11:10:00,268.86,268.86,268.74,268.84,2330.0,262.396,262.396,262.2789,262.3765,2330.0
2021-06-03 11:15:00,268.84,268.84,268.39,268.4,12477.0,262.3765,262.3765,261.9373,261.9471,12477.0
2021-06-03 11:20:00,268.39,268.48,268.26,268.36,3539.0,261.9373,262.0252,261.8105,261.9081,3539.0
2021-06-03 11:25:00,268.4,268.56,268.29,268.46,8078.0,261.9471,262.1033,261.8397,262.0057,8078.0
2021-06-03 11:30:00,268.38,268.39,268.14,268.14,1690.0,261.9276,261.9373,261.6934,261.6934,1690.0
2021-06-03 11:35:00,268.14,268.21,268.05,268.1,2303.0,261.6934,261.7617,261.6055,261.6543,2303.0
2021-06-03 11:40:00,268.11,268.18,268.01,268.18,2713.0,261.6641,261.7324,261.5665,261.7324,2713.0
2021-06-03 11:45:00,268.11,268.11,267.79,267.84,7190.0,261.6641,261.6641,261.3518,261.4006,7190.0
2021-06-03 11:50:00,267.83,267.9,267.79,267.9,2105.0,261.3908,261.4591,261.3518,261.4591,2105.0
2021-06-03 11:55:00,267.93,268.01,267.85,268.0,4955.0,261.4884,261.5665,261.4103,261.5567,4955.0
2021-06-03 12:00:00,268.08,268.21,268.06,268.2,2381.0,261.6348,261.7617,261.6153,261.7519,2381.0
2021-06-03 12:05:00,268.21,268.21,268.12,268.15,11152.0,261.7617,261.7617,261.6738,261.7031,11152.0
2021-06-03 12:10:00,268.23,268.25,268.11,268.11,1659.0,261.7812,261.8007,261.6641,261.6641,1659.0
2021-06-03 12:15:00,268.05,268.09,267.97,268.04,3688.0,261.6055,261.6446,261.5274,261.5958,3688.0
2021-06-03 12:20:00,267.87,267.92,267.82,267.87,1476.0,261.4298,261.4786,261.381,261.4298,1476.0
2021-06-03 12:25:00,267.82,268.17,267.82,268.17,1292.0,261.381,261.7226,261.381,261.7226,1292.0
2021-06-03 12:30:00,268.11,268.12,267.97,267.98,1344.0,261.6641,261.6738,261.5274,261.5372,1344.0
2021-06-03 12:35:00,268.04,268.17,268.03,268.17,1741.0,261.5958,261.7226,261.586,261.7226,1741.0
2021-06-03 12:40:00,268.34,268.45,268.34,268.4,1141.0,261.8885,261.9959,261.8885,261.9471,1141.0
2021-06-03 12:45:00,268.4,268.48,268.29,268.34,2315.0,261.9471,262.0252,261.8397,261.8885,2315.0
2021-06-03 12:50:00,268.35,268.35,268.15,268.16,3093.0,261.8983,261.8983,261.7031,261.7129,3093.0
2021-06-03 12:55:00,268.26,268.5,268.26,268.5,8513.0,261.8105,262.0447,261.8105,262.0447,8513.0
2021-06-03 13:00:00,268.43,268.43,268.33,268.33,2845.0,261.9764,261.9764,261.8788,261.8788,2845.0
2021-06-03 13:05:00,268.34,268.39,267.95,268.31,5900.0,261.8885,261.9373,261.5079,261.8593,5900.0
2021-06-03 13:10:00,268.38,268.55,268.24,268.25,4117.0,261.9276,262.0935,261.7909,261.8007,4117.0
2021-06-03 13:15:00,268.25,268.38,268.22,268.38,6578.0,261.8007,261.9276,261.7714,261.9276,6578.0
2021-06-03 13:20:00,268.48,268.57,268.43,268.57,6343.0,262.0252,262.113,261.9764,262.113,6343.0
2021-06-03 13:25:00,268.54,268.66,268.53,268.66,11284.0,262.0837,262.2009,262.074,262.2009,11284.0
2021-06-03 13:30:00,268.59,268.69,268.55,268.59,8987.0,262.1325,262.2301,262.0935,262.1325,8987.0
2021-06-03 13:35:00,268.61,268.62,268.52,268.55,8852.0,262.1521,262.1618,262.0642,262.0935,8852.0
2021-06-03 13:40:00,268.54,268.65,268.23,268.23,3977.0,262.0837,262.1911,261.7812,261.7812,3977.0
2021-06-03 13:45:00,268.22,268.38,268.18,268.19,4868.0,261.7714,261.9276,261.7324,261.7422,4868.0
2021-06-03 13:50:00,268.22,268.41,268.22,268.36,5884.0,261.7714,261.9569,261.7714,261.9081,5884.0
2021-06-03 13:55:00,268.48,268.48,268.27,268.27,3061.0,262.0252,262.0252,261.8202,261.8202,3061.0
2021-06-03 14:00:00,268.32,268.34,268.15,268.34,8853.0,261.869,261.8885,261.7031,261.8885,8853.0
2021-06-03 14:05:00,268.32,268.46,268.23,268.34,9454.0,261.869,262.0057,261.7812,261.8885,9454.0
2021-06-03 14:10:00,268.37,268.37,268.17,268.18,5547.0,261.9178,261.9178,261.7226,261.7324,5547.0
2021-06-03 14:15:00,268.14,268.15,267.92,268.0,8161.0,261.6934,261.7031,261.4786,261.5567,8161.0
2021-06-03 14:20:00,267.98,268.05,267.96,268.04,8859.0,261.5372,261.6055,261.5177,261.5958,8859.0
2021-06-03 14:25:00,268.0,268.06,267.88,267.9,8010.0,261.5567,261.6153,261.4396,261.4591,8010.0
2021-06-03 14:30:00,267.94,268.05,267.94,267.95,4583.0,261.4982,261.6055,261.4982,261.5079,4583.0
2021-06-03 14:35:00,267.9,267.97,267.81,267.81,3429.0,261.4591,261.5274,261.3713,261.3713,3429.0
2021-06-03 14:40:00,267.8,267.94,267.75,267.91,5266.0,261.3615,261.4982,261.3127,261.4689,5266.0
2021-06-03 14:45:00,267.84,267.94,267.84,267.93,4291.0,261.4006,261.4982,261.4006,261.4884,4291.0
2021-06-03 14:50:00,267.93,267.94,267.86,267.93,10197.0,261.4884,261.4982,261.4201,261.4884,10197.0
2021-06-03 14:55:00,267.94,267.96,267.64,267.65,9591.0,261.4982,261.5177,261.2054,261.2151,9591.0
2021-06-03 15:00:00,267.69,267.96,267.67,267.85,14676.0,261.2542,261.5177,261.2347,261.4103,14676.0
2021-06-03 15:05:00,267.78,267.82,267.72,267.81,2725.0,261.342,261.381,261.2835,261.3713,2725.0
2021-06-03 15:10:00,267.84,268.0,267.76,268.0,11851.0,261.4006,261.5567,261.3225,261.5567,11851.0
2021-06-03 15:15:00,267.96,267.96,267.72,267.74,7650.0,261.5177,261.5177,261.2835,261.303,7650.0
2021-06-03 15:20:00,267.61,267.88,267.59,267.85,9648.0,261.1761,261.4396,261.1566,261.4103,9648.0
2021-06-03 15:25:00,267.86,267.86,267.7,267.84,4307.0,261.4201,261.4201,261.2639,261.4006,4307.0
2021-06-03 15:30:00,267.94,267.96,267.83,267.96,10018.0,261.4982,261.5177,261.3908,261.5177,10018.0
2021-06-03 15:35:00,267.88,267.97,267.82,267.95,4121.0,261.4396,261.5274,261.381,261.5079,4121.0
2021-06-03 15:40:00,267.96,267.98,267.65,267.66,7096.0,261.5177,261.5372,261.2151,261.2249,7096.0
2021-06-03 15:45:00,267.66,267.66,267.43,267.5,4529.0,261.2249,261.2249,261.0004,261.0687,4529.0
2021-06-03 15:50:00,267.55,267.65,267.46,267.49,6909.0,261.1175,261.2151,261.0297,261.059,6909.0
2021-06-03 15:55:00,267.5,267.67,267.5,267.57,18491.0,261.0687,261.2347,261.0687,261.1371,18491.0
2021-06-04 09:30:00,269.2,269.8,269.07,269.55,30093.0,262.7279,263.3134,262.601,263.0695,30093.0
2021-06-04 09:35:00,269.71,269.97,269.65,269.93,7701.0,263.2256,263.4794,263.167,263.4403,7701.0
2021-06-04 09:40:00,270.0,270.12,269.88,270.04,17011.0,263.5086,263.6257,263.3915,263.5477,17011.0
2021-06-04 09:45:00,270.09,270.29,270.09,270.16,13047.0,263.5965,263.7917,263.5965,263.6648,13047.0
2021-06-04 09:50:00,270.27,270.27,270.1,270.1,9928.0,263.7721,263.7721,263.6062,263.6062,9928.0
2021-06-04 09:55:00,270.11,270.32,270.11,270.27,11226.0,263.616,263.8209,263.616,263.7721,11226.0
2021-06-04 10:00:00,270.36,270.91,270.32,270.67,5512.0,263.86,264.3968,263.8209,264.1625,5512.0
2021-06-04 10:05:00,270.67,270.68,270.59,270.6,1984.0,264.1625,264.1723,264.0844,264.0942,1984.0
2021-06-04 10:10:00,270.69,270.71,270.62,270.62,14252.0,264.182,264.2016,264.1137,264.1137,14252.0
2021-06-04 10:15:00,270.67,270.81,270.5,270.5,3932.0,264.1625,264.2992,263.9966,263.9966,3932.0
2021-06-04 10:20:00,270.53,270.61,270.42,270.61,4172.0,264.0259,264.104,263.9185,264.104,4172.0
2021-06-04 10:25:00,270.58,270.58,270.43,270.43,5261.0,264.0747,264.0747,263.9283,263.9283,5261.0
2021-06-04 10:30:00,270.55,270.58,270.38,270.38,6290.0,264.0454,264.0747,263.8795,263.8795,6290.0
2021-06-04 10:35:00,270.41,270.66,270.37,270.62,7952.0,263.9088,264.1528,263.8697,264.1137,7952.0
2021-06-04 10:40:00,270.6,270.78,270.6,270.68,5515.0,264.0942,264.2699,264.0942,264.1723,5515.0
2021-06-04 10:45:00,270.64,270.91,270.57,270.86,8851.0,264.1332,264.3968,264.0649,264.348,8851.0
2021-06-04 10:50:00,270.85,270.85,270.69,270.77,2723.0,264.3382,264.3382,264.182,264.2601,2723.0
2021-06-04 10:55:00,270.78,270.8,270.61,270.69,2277.0,264.2699,264.2894,264.104,264.182,2277.0
2021-06-04 11:00:00,270.69,270.76,270.6,270.76,4270.0,264.182,264.2504,264.0942,264.2504,4270.0
2021-06-04 11:05:00,270.81,270.9,270.77,270.86,3848.0,264.2992,264.387,264.2601,264.348,3848.0
2021-06-04 11:10:00,270.9,270.97,270.8,270.83,4546.0,264.387,264.4553,264.2894,264.3187,4546.0
2021-06-04 11:15:00,270.8,271.01,270.8,271.0,3700.0,264.2894,264.4944,264.2894,264.4846,3700.0
2021-06-04 11:20:00,271.12,271.21,271.09,271.21,5526.0,264.6017,264.6895,264.5724,264.6895,5526.0
2021-06-04 11:25:00,271.21,271.24,271.05,271.13,3263.0,264.6895,264.7188,264.5334,264.6115,3263.0
2021-06-04 11:30:00,271.13,271.14,271.06,271.1,2361.0,264.6115,264.6212,264.5431,264.5822,2361.0
2021-06-04 11:35:00,271.08,271.14,271.04,271.14,1437.0,264.5627,264.6212,264.5236,264.6212,1437.0
2021-06-04 11:40:00,271.12,271.2,271.08,271.2,3968.0,264.6017,264.6798,264.5627,264.6798,3968.0
2021-06-04 11:45:00,271.16,271.17,271.06,271.07,5972.0,264.6407,264.6505,264.5431,264.5529,5972.0
2021-06-04 11:50:00,271.09,271.12,271.0,271.04,3977.0,264.5724,264.6017,264.4846,264.5236,3977.0
2021-06-04 11:55:00,271.03,271.06,271.01,271.05,2775.0,264.5139,264.5431,264.4944,264.5334,2775.0
2021-06-04 12:00:00,271.06,271.06,270.99,270.99,3682.0,264.5431,264.5431,264.4748,264.4748,3682.0
2021-06-04 12:05:00,270.98,271.04,270.96,271.03,2073.0,264.4651,264.5236,264.4456,264.5139,2073.0
2021-06-04 12:10:00,271.08,271.16,271.08,271.1,1647.0,264.5627,264.6407,264.5627,264.5822,1647.0
2021-06-04 12:15:00,271.14,271.14,271.02,271.05,3642.0,264.6212,264.6212,264.5041,264.5334,3642.0
2021-06-04 12:20:00,271.07,271.15,271.06,271.12,11613.0,264.5529,264.631,264.5431,264.6017,11613.0
2021-06-04 12:25:00,271.12,271.15,271.08,271.09,1629.0,264.6017,264.631,264.5627,264.5724,1629.0
2021-06-04 12:30:00,271.13,271.2,271.13,271.16,5040.0,264.6115,264.6798,264.6115,264.6407,5040.0
2021-06-04 12:35:00,271.16,271.24,271.15,271.24,5851.0,264.6407,264.7188,264.631,264.7188,5851.0
2021-06-04 12:40:00,271.21,271.23,271.1,271.13,4995.0,264.6895,264.7091,264.5822,264.6115,4995.0
2021-06-04 12:45:00,271.07,271.09,271.02,271.08,6176.0,264.5529,264.5724,264.5041,264.5627,6176.0
2021-06-04 12:50:00,271.11,271.14,271.0,271.0,1573.0,264.5919,264.6212,264.4846,264.4846,1573.0
2021-06-04 12:55:00,271.02,271.02,271.0,271.0,300.0,264.5041,264.5041,264.4846,264.4846,300.0
2021-06-04 13:00:00,271.05,271.1,271.01,271.06,3666.0,264.5334,264.5822,264.4944,264.5431,3666.0
2021-06-04 13:05:00,271.05,271.08,271.0,271.08,2780.0,264.5334,264.5627,264.4846,264.5627,2780.0
2021-06-04 13:10:00,271.08,271.13,271.04,271.06,2054.0,264.5627,264.6115,264.5236,264.5431,2054.0
2021-06-04 13:15:00,271.1,271.15,271.05,271.15,1660.0,264.5822,264.631,264.5334,264.631,1660.0
2021-06-04 13:20:00,271.05,271.06,270.96,271.04,6580.0,264.5334,264.5431,264.4456,264.5236,6580.0
2021-06-04 13:25:00,271.05,271.08,271.0,271.02,11486.0,264.5334,264.5627,264.4846,264.5041,11486.0
2021-06-04 13:30:00,271.01,271.19,271.01,271.15,4682.0,264.4944,264.67,264.4944,264.631,4682.0
2021-06-04 13:35:00,271.18,271.19,271.04,271.05,6213.0,264.6603,264.67,264.5236,264.5334,6213.0
2021-06-04 13:40:00,271.14,271.25,271.13,271.2,5512.0,264.6212,264.7286,264.6115,264.6798,5512.0
2021-06-04 13:45:00,271.16,271.21,271.14,271.2,2487.0,264.6407,264.6895,264.6212,264.6798,2487.0
2021-06-04 13:50:00,271.22,271.29,271.17,271.28,3745.0,264.6993,264.7676,264.6505,264.7579,3745.0
2021-06-04 13:55:00,271.26,271.31,271.26,271.31,3599.0,264.7383,264.7871,264.7383,264.7871,3599.0
2021-06-04 14:00:00,271.27,271.36,271.23,271.27,2948.0,264.7481,264.8359,264.7091,264.7481,2948.0
2021-06-04 14:05:00,271.31,271.41,271.31,271.32,2422.0,264.7871,264.8847,264.7871,264.7969,2422.0
2021-06-04 14:10:00,271.36,271.39,271.22,271.22,4655.0,264.8359,264.8652,264.6993,264.6993,4655.0
2021-06-04 14:15:00,271.3,271.35,271.28,271.34,5175.0,264.7774,264.8262,264.7579,264.8164,5175.0
2021-06-04 14:20:00,271.36,271.38,271.28,271.28,15957.0,264.8359,264.8555,264.7579,264.7579,15957.0
2021-06-04 14:25:00,271.34,271.36,271.32,271.32,567.0,264.8164,264.8359,264.7969,264.7969,567.0
2021-06-04 14:30:00,271.36,271.47,271.36,271.44,1786.0,264.8359,264.9433,264.8359,264.914,1786.0
2021-06-04 14:35:00,271.41,271.46,271.39,271.45,5329.0,264.8847,264.9335,264.8652,264.9238,5329.0
2021-06-04 14:40:00,271.45,271.45,271.41,271.42,1440.0,264.9238,264.9238,264.8847,264.8945,1440.0
2021-06-04 14:45:00,271.46,271.53,271.45,271.53,27407.0,264.9335,265.0019,264.9238,265.0019,27407.0
2021-06-04 14:50:00,271.5,271.5,271.45,271.49,1812.0,264.9726,264.9726,264.9238,264.9628,1812.0
2021-06-04 14:55:00,271.53,271.53,271.4,271.4,2164.0,265.0019,265.0019,264.875,264.875,2164.0
2021-06-04 15:00:00,271.41,271.46,271.34,271.37,6388.0,264.8847,264.9335,264.8164,264.8457,6388.0
2021-06-04 15:05:00,271.39,271.42,271.35,271.35,5428.0,264.8652,264.8945,264.8262,264.8262,5428.0
2021-06-04 15:10:00,271.36,271.42,271.32,271.36,5833.0,264.8359,264.8945,264.7969,264.8359,5833.0
2021-06-04 15:15:00,271.32,271.37,271.29,271.37,5465.0,264.7969,264.8457,264.7676,264.8457,5465.0
2021-06-04 15:20:00,271.4,271.4,271.33,271.34,5432.0,264.875,264.875,264.8067,264.8164,5432.0
2021-06-04 15:25:00,271.38,271.4,271.3,271.36,7932.0,264.8555,264.875,264.7774,264.8359,7932.0
2021-06-04 15:30:00,271.35,271.35,271.27,271.33,4360.0,264.8262,264.8262,264.7481,264.8067,4360.0
2021-06-04 15:35:00,271.35,271.42,271.32,271.32,4808.0,264.8262,264.8945,264.7969,264.7969,4808.0
2021-06-04 15:40:00,271.3,271.41,271.22,271.4,5737.0,264.7774,264.8847,264.6993,264.875,5737.0
2021-06-04 15:45:00,271.38,271.5,271.37,271.45,8452.0,264.8555,264.9726,264.8457,264.9238,8452.0
2021-06-04 15:50:00,271.52,271.63,271.5,271.56,9721.0,264.9921,265.0994,264.9726,265.0311,9721.0
2021-06-04 15:55:00,271.57,271.57,271.34,271.4,6408.0,265.0409,265.0409,264.8164,264.875,6408.0
2021-06-07 09:30:00,271.19,271.35,271.06,271.27,33504.0,264.67,264.8262,264.5431,264.7481,33504.0
2021-06-07 09:35:00,271.36,271.62,271.23,271.24,8949.0,264.8359,265.0897,264.7091,264.7188,8949.0
2021-06-07 09:40:00,271.03,271.33,270.96,271.18,9962.0,264.5139,264.8067,264.4456,264.6603,9962.0
2021-06-07 09:45:00,271.27,271.42,271.19,271.35,8270.0,264.7481,264.8945,264.67,264.8262,8270.0
2021-06-07 09:50:00,271.35,271.42,270.93,270.93,5634.0,264.8262,264.8945,264.4163,264.4163,5634.0
2021-06-07 09:55:00,271.02,271.33,271.02,271.33,4840.0,264.5041,264.8067,264.5041,264.8067,4840.0
2021-06-07 10:00:00,271.26,271.35,271.0,271.15,3999.0,264.7383,264.8262,264.4846,264.631,3999.0
2021-06-07 10:05:00,271.33,271.35,271.15,271.15,2947.0,264.8067,264.8262,264.631,264.631,2947.0
2021-06-07 10:10:00,271.18,271.22,270.93,271.11,12267.0,264.6603,264.6993,264.4163,264.5919,12267.0
2021-06-07 10:15:00,271.06,271.07,270.75,270.75,2006.0,264.5431,264.5529,264.2406,264.2406,2006.0
2021-06-07 10:20:00,270.82,271.15,270.82,271.06,3153.0,264.3089,264.631,264.3089,264.5431,3153.0
2021-06-07 10:25:00,271.18,271.2,271.13,271.15,2311.0,264.6603,264.6798,264.6115,264.631,2311.0
2021-06-07 10:30:00,271.16,271.25,271.0,271.16,4627.0,264.6407,264.7286,264.4846,264.6407,4627.0
2021-06-07 10:35:00,271.16,271.27,271.15,271.15,3371.0,264.6407,264.7481,264.631,264.631,3371.0
2021-06-07 10:40:00,271.14,271.22,271.06,271.18,4795.0,264.6212,264.6993,264.5431,264.6603,4795.0
2021-06-07 10:45:00,271.09,271.21,271.01,271.21,3794.0,264.5724,264.6895,264.4944,264.6895,3794.0
2021-06-07 10:50:00,271.25,271.36,271.16,271.33,4051.0,264.7286,264.8359,264.6407,264.8067,4051.0
2021-06-07 10:55:00,271.32,271.46,271.27,271.46,47574.0,264.7969,264.9335,264.7481,264.9335,47574.0
2021-06-07 11:00:00,271.47,271.48,271.28,271.3,11380.0,264.9433,264.9531,264.7579,264.7774,11380.0
2021-06-07 11:05:00,271.26,271.37,271.24,271.32,12758.0,264.7383,264.8457,264.7188,264.7969,12758.0
2021-06-07 11:10:00,271.36,271.46,271.33,271.4,16911.0,264.8359,264.9335,264.8067,264.875,16911.0
2021-06-07 11:15:00,271.36,271.37,271.25,271.35,6261.0,264.8359,264.8457,264.7286,264.8262,6261.0
2021-06-07 11:20:00,271.31,271.38,271.03,271.14,8358.0,264.7871,264.8555,264.5139,264.6212,8358.0
2021-06-07 11:25:00,271.14,271.21,270.98,271.02,16491.0,264.6212,264.6895,264.4651,264.5041,16491.0
2021-06-07 11:30:00,271.0,271.04,270.85,270.98,46412.0,264.4846,264.5236,264.3382,264.4651,46412.0
2021-06-07 11:35:00,270.98,271.06,270.96,270.98,18580.0,264.4651,264.5431,264.4456,264.4651,18580.0
2021-06-07 11:40:00,270.98,271.04,270.83,271.04,12348.0,264.4651,264.5236,264.3187,264.5236,12348.0
2021-06-07 11:45:00,271.03,271.03,270.9,270.96,10191.0,264.5139,264.5139,264.387,264.4456,10191.0
2021-06-07 11:50:00,270.98,271.1,270.98,271.02,19456.0,264.4651,264.5822,264.4651,264.5041,19456.0
2021-06-07 11:55:00,271.02,271.12,271.01,271.09,12995.0,264.5041,264.6017,264.4944,264.5724,12995.0
2021-06-07 12:00:00,271.07,271.23,271.07,271.16,7380.0,264.5529,264.7091,264.5529,264.6407,7380.0
2021-06-07 12:05:00,271.19,271.31,271.19,271.31,4993.0,264.67,264.7871,264.67,264.7871,4993.0
2021-06-07 12:10:00,271.31,271.37,271.3,271.33,9240.0,264.7871,264.8457,264.7774,264.8067,9240.0
2021-06-07 12:15:00,271.35,271.39,271.24,271.25,6114.0,264.8262,264.8652,264.7188,264.7286,6114.0
2021-06-07 12:20:00,271.25,271.31,271.25,271.27,2950.0,264.7286,264.7871,264.7286,264.7481,2950.0
2021-06-07 12:25:00,271.26,271.26,271.07,271.18,3189.0,264.7383,264.7383,264.5529,264.6603,3189.0
2021-06-07 12:30:00,271.21,271.21,271.06,271.17,3108.0,264.6895,264.6895,264.5431,264.6505,3108.0
2021-06-07 12:35:00,271.2,271.2,271.14,271.19,4484.0,264.6798,264.6798,264.6212,264.67,4484.0
2021-06-07 12:40:00,271.19,271.31,271.18,271.27,1619.0,264.67,264.7871,264.6603,264.7481,1619.0
2021-06-07 12:45:00,271.27,271.28,271.21,271.21,725.0,264.7481,264.7579,264.6895,264.6895,725.0
2021-06-07 12:50:00,271.25,271.26,271.18,271.23,1924.0,264.7286,264.7383,264.6603,264.7091,1924.0
2021-06-07 12:55:00,271.23,271.24,271.16,271.18,8044.0,264.7091,264.7188,264.6407,264.6603,8044.0
2021-06-07 13:00:00,271.18,271.26,271.16,271.25,2960.0,264.6603,264.7383,264.6407,264.7286,2960.0
2021-06-07 13:05:00,271.22,271.22,271.02,271.02,5988.0,264.6993,264.6993,264.5041,264.5041,5988.0
2021-06-07 13:10:00,271.04,271.04,270.82,270.87,2524.0,264.5236,264.5236,264.3089,264.3577,2524.0
2021-06-07 13:15:00,270.89,271.0,270.87,270.95,7726.0,264.3772,264.4846,264.3577,264.4358,7726.0
2021-06-07 13:20:00,270.96,270.99,270.92,270.92,1775.0,264.4456,264.4748,264.4065,264.4065,1775.0
2021-06-07 13:25:00,270.86,270.89,270.79,270.83,6721.0,264.348,264.3772,264.2796,264.3187,6721.0
2021-06-07 13:30:00,270.84,270.9,270.8,270.84,8019.0,264.3284,264.387,264.2894,264.3284,8019.0
2021-06-07 13:35:00,270.86,270.92,270.8,270.92,5633.0,264.348,264.4065,264.2894,264.4065,5633.0
2021-06-07 13:40:00,270.89,270.93,270.87,270.93,3506.0,264.3772,264.4163,264.3577,264.4163,3506.0
2021-06-07 13:45:00,270.89,270.9,270.7,270.87,10227.0,264.3772,264.387,264.1918,264.3577,10227.0
2021-06-07 13:50:00,270.88,270.92,270.84,270.89,6025.0,264.3675,264.4065,264.3284,264.3772,6025.0
2021-06-07 13:55:00,270.89,270.89,270.75,270.75,5087.0,264.3772,264.3772,264.2406,264.2406,5087.0
2021-06-07 14:00:00,270.78,270.9,270.77,270.87,6042.0,264.2699,264.387,264.2601,264.3577,6042.0
2021-06-07 14:05:00,270.88,271.01,270.86,270.99,3106.0,264.3675,264.4944,264.348,264.4748,3106.0
2021-06-07 14:10:00,271.02,271.1,270.99,271.08,3101.0,264.5041,264.5822,264.4748,264.5627,3101.0
2021-06-07 14:15:00,271.08,271.08,271.02,271.07,1350.0,264.5627,264.5627,264.5041,264.5529,1350.0
2021-06-07 14:20:00,271.05,271.17,271.04,271.11,1883.0,264.5334,264.6505,264.5236,264.5919,1883.0
2021-06-07 14:25:00,271.1,271.16,271.1,271.14,1320.0,264.5822,264.6407,264.5822,264.6212,1320.0
2021-06-07 14:30:00,271.14,271.22,271.11,271.15,3646.0,264.6212,264.6993,264.5919,264.631,3646.0
2021-06-07 14:35:00,271.17,271.24,271.17,271.19,11949.0,264.6505,264.7188,264.6505,264.67,11949.0
2021-06-07 14:40:00,271.18,271.22,271.13,271.2,1505.0,264.6603,264.6993,264.6115,264.6798,1505.0
2021-06-07 14:45:00,271.17,271.2,271.08,271.08,2174.0,264.6505,264.6798,264.5627,264.5627,2174.0
2021-06-07 14:50:00,271.16,271.3,271.16,271.3,1255.0,264.6407,264.7774,264.6407,264.7774,1255.0
2021-06-07 14:55:00,271.31,271.61,271.3,271.5,7002.0,264.7871,265.0799,264.7774,264.9726,7002.0
2021-06-07 15:00:00,271.45,271.61,271.45,271.61,5213.0,264.9238,265.0799,264.9238,265.0799,5213.0
2021-06-07 15:05:00,271.62,271.66,271.56,271.65,2766.0,265.0897,265.1287,265.0311,265.119,2766.0
2021-06-07 15:10:00,271.63,271.75,271.61,271.71,7549.0,265.0994,265.2166,265.0799,265.1775,7549.0
2021-06-07 15:15:00,271.71,271.82,271.7,271.8,4201.0,265.1775,265.2849,265.1678,265.2654,4201.0
2021-06-07 15:20:00,271.8,271.94,271.78,271.94,4081.0,265.2654,265.402,265.2458,265.402,4081.0
2021-06-07 15:25:00,271.95,271.95,271.85,271.85,2601.0,265.4118,265.4118,265.3142,265.3142,2601.0
2021-06-07 15:30:00,271.88,271.89,271.78,271.81,7458.0,265.3434,265.3532,265.2458,265.2751,7458.0
2021-06-07 15:35:00,271.79,271.82,271.6,271.6,3302.0,265.2556,265.2849,265.0702,265.0702,3302.0
2021-06-07 15:40:00,271.59,271.7,271.59,271.68,9611.0,265.0604,265.1678,265.0604,265.1482,9611.0
2021-06-07 15:45:00,271.58,271.65,271.57,271.63,6655.0,265.0506,265.119,265.0409,265.0994,6655.0
2021-06-07 15:50:00,271.72,271.91,271.71,271.87,3874.0,265.1873,265.3727,265.1775,265.3337,3874.0
2021-06-07 15:55:00,271.88,272.0,271.81,271.96,4429.0,265.3434,265.4606,265.2751,265.4215,4429.0
2021-06-08 09:30:00,273.37,273.37,272.99,273.12,28468.0,266.7976,266.7976,266.4267,266.5536,28468.0
2021-06-08 09:35:00,273.32,273.77,273.32,273.77,5052.0,266.7488,267.188,266.7488,267.188,5052.0
2021-06-08 09:40:00,273.84,273.93,273.79,273.84,10783.0,267.2563,267.3441,267.2075,267.2563,10783.0
2021-06-08 09:45:00,273.85,273.87,273.44,273.5,10374.0,267.2661,267.2856,266.8659,266.9245,10374.0
2021-06-08 09:50:00,273.54,273.54,272.72,272.88,6220.0,266.9635,266.9635,266.1632,266.3194,6220.0
2021-06-08 09:55:00,272.92,272.92,272.71,272.75,5610.0,266.3584,266.3584,266.1535,266.1925,5610.0
2021-06-08 10:00:00,272.71,272.78,272.5,272.72,8150.0,266.1535,266.2218,265.9485,266.1632,8150.0
2021-06-08 10:05:00,272.77,273.06,272.77,273.06,2172.0,266.212,266.4951,266.212,266.4951,2172.0
2021-06-08 10:10:00,272.98,273.12,272.92,272.92,2846.0,266.417,266.5536,266.3584,266.3584,2846.0
2021-06-08 10:15:00,273.06,273.06,272.85,272.92,2436.0,266.4951,266.4951,266.2901,266.3584,2436.0
2021-06-08 10:20:00,272.98,273.02,272.74,272.76,2768.0,266.417,266.456,266.1828,266.2023,2768.0
2021-06-08 10:25:00,272.77,272.87,272.63,272.7,3292.0,266.212,266.3096,266.0754,266.1437,3292.0
2021-06-08 10:30:00,272.63,272.69,272.39,272.48,3286.0,266.0754,266.134,265.8412,265.929,3286.0
2021-06-08 10:35:00,272.4,272.43,272.32,272.32,2840.0,265.8509,265.8802,265.7729,265.7729,2840.0
2021-06-08 10:40:00,272.37,272.68,272.37,272.63,3968.0,265.8217,266.1242,265.8217,266.0754,3968.0
2021-06-08 10:45:00,272.54,272.68,272.54,272.62,2749.0,265.9876,266.1242,265.9876,266.0656,2749.0
2021-06-08 10:50:00,272.6,272.72,272.31,272.32,4842.0,266.0461,266.1632,265.7631,265.7729,4842.0
2021-06-08 10:55:00,272.25,272.26,272.05,272.05,1609.0,265.7045,265.7143,265.5093,265.5093,1609.0
2021-06-08 11:00:00,272.39,272.45,272.0,272.04,2700.0,265.8412,265.8997,265.4606,265.4996,2700.0
2021-06-08 11:05:00,272.07,272.39,272.03,272.39,3552.0,265.5289,265.8412,265.4898,265.8412,3552.0
2021-06-08 11:10:00,272.35,272.41,272.2,272.22,50855.0,265.8021,265.8607,265.6557,265.6753,50855.0
2021-06-08 11:15:00,271.97,272.11,271.51,271.51,4490.0,265.4313,265.5679,264.9823,264.9823,4490.0
2021-06-08 11:20:00,271.39,271.39,270.99,271.22,3406.0,264.8652,264.8652,264.4748,264.6993,3406.0
2021-06-08 11:25:00,271.16,271.46,271.07,271.44,6860.0,264.6407,264.9335,264.5529,264.914,6860.0
2021-06-08 11:30:00,271.52,271.64,271.5,271.62,2776.0,264.9921,265.1092,264.9726,265.0897,2776.0
2021-06-08 11:35:00,271.51,271.57,271.35,271.5,2394.0,264.9823,265.0409,264.8262,264.9726,2394.0
2021-06-08 11:40:00,271.35,271.87,271.35,271.84,6581.0,264.8262,265.3337,264.8262,265.3044,6581.0
2021-06-08 11:45:00,271.88,271.98,271.86,271.89,6068.0,265.3434,265.441,265.3239,265.3532,6068.0
2021-06-08 11:50:00,271.79,271.85,271.67,271.73,2743.0,265.2556,265.3142,265.1385,265.197,2743.0
2021-06-08 11:55:00,271.74,271.93,271.74,271.89,4631.0,265.2068,265.3922,265.2068,265.3532,4631.0
2021-06-08 12:00:00,271.86,272.0,271.8,271.97,8202.0,265.3239,265.4606,265.2654,265.4313,8202.0
2021-06-08 12:05:00,272.02,272.08,271.97,272.05,1451.0,265.4801,265.5386,265.4313,265.5093,1451.0
2021-06-08 12:10:00,272.05,272.1,271.89,272.1,1565.0,265.5093,265.5581,265.3532,265.5581,1565.0
2021-06-08 12:15:00,272.12,272.22,272.07,272.21,1232.0,265.5777,265.6753,265.5289,265.6655,1232.0
2021-06-08 12:20:00,272.21,272.21,271.96,272.05,3964.0,265.6655,265.6655,265.4215,265.5093,3964.0
2021-06-08 12:25:00,272.01,272.13,271.93,272.13,1720.0,265.4703,265.5874,265.3922,265.5874,1720.0
2021-06-08 12:30:00,272.22,272.3,272.21,272.28,1770.0,265.6753,265.7533,265.6655,265.7338,1770.0
2021-06-08 12:35:00,272.28,272.28,272.28,272.28,0.0,265.7338,265.7338,265.7338,265.7338,0.0
2021-06-08 12:40:00,272.28,272.3,272.21,272.22,2190.0,265.7338,265.7533,265.6655,265.6753,2190.0
2021-06-08 12:45:00,272.29,272.33,272.28,272.3,1502.0,265.7436,265.7826,265.7338,265.7533,1502.0
2021-06-08 12:50:00,272.36,272.48,272.36,272.45,1407.0,265.8119,265.929,265.8119,265.8997,1407.0
2021-06-08 12:55:00,272.47,272.54,272.46,272.5,321.0,265.9193,265.9876,265.9095,265.9485,321.0
2021-06-08 13:00:00,272.48,272.49,272.45,272.46,2799.0,265.929,265.9388,265.8997,265.9095,2799.0
2021-06-08 13:05:00,272.39,272.47,272.38,272.47,733.0,265.8412,265.9193,265.8314,265.9193,733.0
2021-06-08 13:10:00,272.39,272.42,272.26,272.26,3707.0,265.8412,265.8705,265.7143,265.7143,3707.0
2021-06-08 13:15:00,272.22,272.22,272.17,272.18,4343.0,265.6753,265.6753,265.6265,265.6362,4343.0
2021-06-08 13:20:00,272.18,272.23,272.12,272.15,1495.0,265.6362,265.685,265.5777,265.6069,1495.0
2021-06-08 13:25:00,272.22,272.22,272.12,272.16,4463.0,265.6753,265.6753,265.5777,265.6167,4463.0
2021-06-08 13:30:00,272.13,272.23,272.1,272.22,2651.0,265.5874,265.685,265.5581,265.6753,2651.0
2021-06-08 13:35:00,272.15,272.26,272.15,272.25,1683.0,265.6069,265.7143,265.6069,265.7045,1683.0
2021-06-08 13:40:00,272.17,272.43,272.17,272.37,5926.0,265.6265,265.8802,265.6265,265.8217,5926.0
2021-06-08 13:45:00,272.38,272.41,272.34,272.34,3819.0,265.8314,265.8607,265.7924,265.7924,3819.0
2021-06-08 13:50:00,272.3,272.41,272.16,272.18,10441.0,265.7533,265.8607,265.6167,265.6362,10441.0
2021-06-08 13:55:00,272.21,272.21,272.1,272.13,10655.0,265.6655,265.6655,265.5581,265.5874,10655.0
2021-06-08 14:00:00,272.13,272.2,272.03,272.18,10816.0,265.5874,265.6557,265.4898,265.6362,10816.0
2021-06-08 14:05:00,272.24,272.3,272.23,272.27,9677.0,265.6948,265.7533,265.685,265.7241,9677.0
2021-06-08 14:10:00,272.27,272.3,272.23,272.24,429.0,265.7241,265.7533,265.685,265.6948,429.0
2021-06-08 14:15:00,272.18,272.31,272.16,272.31,2787.0,265.6362,265.7631,265.6167,265.7631,2787.0
2021-06-08 14:20:00,272.24,272.28,272.16,272.27,3020.0,265.6948,265.7338,265.6167,265.7241,3020.0
2021-06-08 14:25:00,272.29,272.35,272.23,272.35,1694.0,265.7436,265.8021,265.685,265.8021,1694.0
2021-06-08 14:30:00,272.41,272.45,272.36,272.44,1987.0,265.8607,265.8997,265.8119,265.89,1987.0
2021-06-08 14:35:00,272.4,272.42,272.32,272.37,3034.0,265.8509,265.8705,265.7729,265.8217,3034.0
2021-06-08 14:40:00,272.38,272.41,272.35,272.4,2460.0,265.8314,265.8607,265.8021,265.8509,2460.0
2021-06-08 14:45:00,272.35,272.5,272.33,272.5,4043.0,265.8021,265.9485,265.7826,265.9485,4043.0
2021-06-08 14:50:00,272.53,272.54,272.47,272.5,9344.0,265.9778,265.9876,265.9193,265.9485,9344.0
2021-06-08 14:55:00,272.52,272.72,272.52,272.67,3288.0,265.968,266.1632,265.968,266.1144,3288.0
2021-06-08 15:00:00,272.69,272.78,272.68,272.77,1993.0,266.134,266.2218,266.1242,266.212,1993.0
2021-06-08 15:05:00,272.75,272.75,272.62,272.73,2078.0,266.1925,266.1925,266.0656,266.173,2078.0
2021-06-08 15:10:00,272.74,272.79,272.63,272.73,2074.0,266.1828,266.2316,266.0754,266.173,2074.0
2021-06-08 15:15:00,272.7,272.79,272.66,272.73,9122.0,266.1437,266.2316,266.1047,266.173,9122.0
2021-06-08 15:20:00,272.73,272.79,272.55,272.56,6042.0,266.173,266.2316,265.9973,266.0071,6042.0
2021-06-08 15:25:00,272.55,272.61,272.5,272.56,6455.0,265.9973,266.0559,265.9485,266.0071,6455.0
2021-06-08 15:30:00,272.6,272.64,272.57,272.58,4999.0,266.0461,266.0852,266.0168,266.0266,4999.0
2021-06-08 15:35:00,272.5,272.62,272.5,272.54,5749.0,265.9485,266.0656,265.9485,265.9876,5749.0
2021-06-08 15:40:00,272.43,272.5,272.43,272.5,1873.0,265.8802,265.9485,265.8802,265.9485,1873.0
2021-06-08 15:45:00,272.47,272.47,272.3,272.31,2437.0,265.9193,265.9193,265.7533,265.7631,2437.0
2021-06-08 15:50:00,272.48,272.57,272.25,272.45,6149.0,265.929,266.0168,265.7045,265.8997,6149.0
2021-06-08 15:55:00,272.31,272.34,272.22,272.28,10959.0,265.7631,265.7924,265.6753,265.7338,10959.0
2021-06-09 09:30:00,273.17,273.59,273.16,273.2,24696.0,266.6024,267.0123,266.5927,266.6317,24696.0
2021-06-09 09:35:00,273.28,273.55,273.28,273.29,4240.0,266.7098,266.9733,266.7098,266.7195,4240.0
2021-06-09 09:40:00,273.22,273.48,273.11,273.48,9646.0,266.6512,266.905,266.5439,266.905,9646.0
2021-06-09 09:45:00,273.51,273.74,273.23,273.25,7599.0,266.9342,267.1587,266.661,266.6805,7599.0
2021-06-09 09:50:00,272.97,272.99,272.78,272.78,2306.0,266.4072,266.4267,266.2218,266.2218,2306.0
2021-06-09 09:55:00,272.91,273.29,272.91,273.23,5813.0,266.3487,266.7195,266.3487,266.661,5813.0
2021-06-09 10:00:00,273.32,273.4,273.0,273.0,4457.0,266.7488,266.8269,266.4365,266.4365,4457.0
2021-06-09 10:05:00,272.91,273.05,272.73,272.75,5203.0,266.3487,266.4853,266.173,266.1925,5203.0
2021-06-09 10:10:00,272.81,272.81,272.61,272.61,1305.0,266.2511,266.2511,266.0559,266.0559,1305.0
2021-06-09 10:15:00,272.52,272.69,272.5,272.69,1166.0,265.968,266.134,265.9485,266.134,1166.0
2021-06-09 10:20:00,272.66,272.88,272.65,272.75,1993.0,266.1047,266.3194,266.0949,266.1925,1993.0
2021-06-09 10:25:00,272.79,272.9,272.78,272.89,1610.0,266.2316,266.3389,266.2218,266.3292,1610.0
2021-06-09 10:30:00,272.92,273.02,272.89,273.0,6766.0,266.3584,266.456,266.3292,266.4365,6766.0
2021-06-09 10:35:00,272.96,272.96,272.76,272.84,1824.0,266.3975,266.3975,266.2023,266.2804,1824.0
2021-06-09 10:40:00,272.99,273.11,272.99,273.08,3070.0,266.4267,266.5439,266.4267,266.5146,3070.0
2021-06-09 10:45:00,273.12,273.14,272.65,272.75,2586.0,266.5536,266.5731,266.0949,266.1925,2586.0
2021-06-09 10:50:00,272.78,272.84,272.67,272.84,1867.0,266.2218,266.2804,266.1144,266.2804,1867.0
2021-06-09 10:55:00,272.85,272.92,272.78,272.78,5610.0,266.2901,266.3584,266.2218,266.2218,5610.0
2021-06-09 11:00:00,272.76,273.02,272.75,273.02,4325.0,266.2023,266.456,266.1925,266.456,4325.0
2021-06-09 11:05:00,273.03,273.03,272.89,272.91,6246.0,266.4658,266.4658,266.3292,266.3487,6246.0
2021-06-09 11:10:00,272.81,272.89,272.78,272.83,9853.0,266.2511,266.3292,266.2218,266.2706,9853.0
2021-06-09 11:15:00,272.82,272.99,272.79,272.91,15505.0,266.2608,266.4267,266.2316,266.3487,15505.0
2021-06-09 11:20:00,272.95,273.0,272.89,272.98,10863.0,266.3877,266.4365,266.3292,266.417,10863.0
2021-06-09 11:25:00,272.98,273.0,272.86,273.0,4587.0,266.417,266.4365,266.2999,266.4365,4587.0
2021-06-09 11:30:00,272.84,272.93,272.84,272.93,9115.0,266.2804,266.3682,266.2804,266.3682,9115.0
2021-06-09 11:35:00,272.8,272.84,272.79,272.84,850.0,266.2413,266.2804,266.2316,266.2804,850.0
2021-06-09 11:40:00,272.81,272.92,272.81,272.83,883.0,266.2511,266.3584,266.2511,266.2706,883.0
2021-06-09 11:45:00,272.87,272.88,272.75,272.81,8340.0,266.3096,266.3194,266.1925,266.2511,8340.0
2021-06-09 11:50:00,272.84,272.84,272.53,272.53,9809.0,266.2804,266.2804,265.9778,265.9778,9809.0
2021-06-09 11:55:00,272.48,272.56,272.38,272.56,4551.0,265.929,266.0071,265.8314,266.0071,4551.0
2021-06-09 12:00:00,272.53,272.64,272.52,272.63,9714.0,265.9778,266.0852,265.968,266.0754,9714.0
2021-06-09 12:05:00,272.67,272.73,272.61,272.73,8724.0,266.1144,266.173,266.0559,266.173,8724.0
2021-06-09 12:10:00,272.74,272.82,272.73,272.82,2995.0,266.1828,266.2608,266.173,266.2608,2995.0
2021-06-09 12:15:00,272.84,272.84,272.74,272.8,1226.0,266.2804,266.2804,266.1828,266.2413,1226.0
2021-06-09 12:20:00,272.85,272.92,272.84,272.86,2499.0,266.2901,266.3584,266.2804,266.2999,2499.0
2021-06-09 12:25:00,272.91,273.02,272.87,273.01,1627.0,266.3487,266.456,266.3096,266.4463,1627.0
2021-06-09 12:30:00,272.98,273.11,272.98,273.11,1527.0,266.417,266.5439,266.417,266.5439,1527.0
2021-06-09 12:35:00,273.11,273.13,273.06,273.12,1260.0,266.5439,266.5634,266.4951,266.5536,1260.0
2021-06-09 12:40:00,273.15,273.15,273.07,273.13,2004.0,266.5829,266.5829,266.5048,266.5634,2004.0
2021-06-09 12:45:00,273.17,273.17,273.08,273.12,700.0,266.6024,266.6024,266.5146,266.5536,700.0
2021-06-09 12:50:00,273.19,273.26,273.18,273.21,5066.0,266.6219,266.6903,266.6122,266.6415,5066.0
2021-06-09 12:55:00,273.22,273.23,273.17,273.2,2346.0,266.6512,266.661,266.6024,266.6317,2346.0
2021-06-09 13:00:00,273.27,273.37,273.25,273.33,2714.0,266.7,266.7976,266.6805,266.7586,2714.0
2021-06-09 13:05:00,273.32,273.35,273.25,273.25,2500.0,266.7488,266.7781,266.6805,266.6805,2500.0
2021-06-09 13:10:00,273.27,273.28,273.16,273.16,6006.0,266.7,266.7098,266.5927,266.5927,6006.0
2021-06-09 13:15:00,273.13,273.24,273.13,273.24,790.0,266.5634,266.6707,266.5634,266.6707,790.0
2021-06-09 13:20:00,273.24,273.31,273.21,273.29,4913.0,266.6707,266.7391,266.6415,266.7195,4913.0
2021-06-09 13:25:00,273.29,273.3,273.24,273.25,2496.0,266.7195,266.7293,266.6707,266.6805,2496.0
2021-06-09 13:30:00,273.13,273.28,273.1,273.27,3909.0,266.5634,266.7098,266.5341,266.7,3909.0
2021-06-09 13:35:00,273.32,273.32,273.1,273.13,4833.0,266.7488,266.7488,266.5341,266.5634,4833.0
2021-06-09 13:40:00,273.13,273.13,272.95,273.05,4615.0,266.5634,266.5634,266.3877,266.4853,4615.0
2021-06-09 13:45:00,273.02,273.07,272.99,273.06,2313.0,266.456,266.5048,266.4267,266.4951,2313.0
2021-06-09 13:50:00,273.09,273.11,273.05,273.06,5613.0,266.5243,266.5439,266.4853,266.4951,5613.0
2021-06-09 13:55:00,273.15,273.15,272.98,273.01,1594.0,266.5829,266.5829,266.417,266.4463,1594.0
2021-06-09 14:00:00,273.02,273.23,273.02,273.19,3805.0,266.456,266.661,266.456,266.6219,3805.0
2021-06-09 14:05:00,273.15,273.15,272.94,272.98,1697.0,266.5829,266.5829,266.378,266.417,1697.0
2021-06-09 14:10:00,272.96,273.01,272.96,272.98,2189.0,266.3975,266.4463,266.3975,266.417,2189.0
2021-06-09 14:15:00,272.97,273.01,272.89,272.89,2961.0,266.4072,266.4463,266.3292,266.3292,2961.0
2021-06-09 14:20:00,272.96,272.98,272.93,272.98,2461.0,266.3975,266.417,266.3682,266.417,2461.0
2021-06-09 14:25:00,272.9,273.07,272.9,273.06,1360.0,266.3389,266.5048,266.3389,266.4951,1360.0
2021-06-09 14:30:00,273.04,273.06,273.0,273.04,4676.0,266.4755,266.4951,266.4365,266.4755,4676.0
2021-06-09 14:35:00,273.01,273.08,272.85,272.87,4615.0,266.4463,266.5146,266.2901,266.3096,4615.0
2021-06-09 14:40:00,272.88,272.91,272.81,272.81,3864.0,266.3194,266.3487,266.2511,266.2511,3864.0
2021-06-09 14:45:00,272.83,272.88,272.72,272.75,2788.0,266.2706,266.3194,266.1632,266.1925,2788.0
2021-06-09 14:50:00,272.7,272.72,272.65,272.67,3191.0,266.1437,266.1632,266.0949,266.1144,3191.0
2021-06-09 14:55:00,272.73,272.79,272.69,272.69,8328.0,266.173,266.2316,266.134,266.134,8328.0
2021-06-09 15:00:00,272.72,272.73,272.61,272.63,6370.0,266.1632,266.173,266.0559,266.0754,6370.0
2021-06-09 15:05:00,272.69,272.69,272.61,272.61,688.0,266.134,266.134,266.0559,266.0559,688.0
2021-06-09 15:10:00,272.62,272.71,272.62,272.66,2677.0,266.0656,266.1535,266.0656,266.1047,2677.0
2021-06-09 15:15:00,272.71,272.76,272.69,272.7,4893.0,266.1535,266.2023,266.134,266.1437,4893.0
2021-06-09 15:20:00,272.67,272.67,272.53,272.57,1563.0,266.1144,266.1144,265.9778,266.0168,1563.0
2021-06-09 15:25:00,272.5,272.53,272.36,272.37,1345.0,265.9485,265.9778,265.8119,265.8217,1345.0
2021-06-09 15:30:00,272.27,272.45,272.24,272.36,3518.0,265.7241,265.8997,265.6948,265.8119,3518.0
2021-06-09 15:35:00,272.38,272.39,272.31,272.37,3380.0,265.8314,265.8412,265.7631,265.8217,3380.0
2021-06-09 15:40:00,272.36,272.36,272.11,272.12,3494.0,265.8119,265.8119,265.5679,265.5777,3494.0
2021-06-09 15:45:00,272.1,272.29,272.1,272.22,14816.0,265.5581,265.7436,265.5581,265.6753,14816.0
2021-06-09 15:50:00,272.16,272.31,272.05,272.23,5283.0,265.6167,265.7631,265.5093,265.685,5283.0
2021-06-09 15:55:00,272.26,272.27,272.13,272.13,3832.0,265.7143,265.7241,265.5874,265.5874,3832.0
2021-06-10 09:30:00,272.55,273.34,272.38,273.33,24651.0,265.9973,266.7683,265.8314,266.7586,24651.0
2021-06-10 09:35:00,273.5,273.89,273.43,273.88,11522.0,266.9245,267.3051,266.8562,267.2954,11522.0
2021-06-10 09:40:00,274.0,274.04,273.66,273.79,11011.0,267.4125,267.4515,267.0806,267.2075,11011.0
2021-06-10 09:45:00,273.99,274.3,273.98,274.23,7877.0,267.4027,267.7053,267.3929,267.6369,7877.0
2021-06-10 09:50:00,274.22,274.35,274.11,274.3,7945.0,267.6272,267.7541,267.5198,267.7053,7945.0
2021-06-10 09:55:00,274.41,274.54,274.2,274.22,24286.0,267.8126,267.9395,267.6077,267.6272,24286.0
2021-06-10 10:00:00,274.18,274.46,274.18,274.3,5244.0,267.5881,267.8614,267.5881,267.7053,5244.0
2021-06-10 10:05:00,274.23,274.33,274.14,274.14,15654.0,267.6369,267.7345,267.5491,267.5491,15654.0
2021-06-10 10:10:00,274.18,274.18,273.82,273.82,1935.0,267.5881,267.5881,267.2368,267.2368,1935.0
2021-06-10 10:15:00,274.03,274.23,273.95,274.16,7597.0,267.4417,267.6369,267.3637,267.5686,7597.0
2021-06-10 10:20:00,273.95,274.09,273.87,274.07,4243.0,267.3637,267.5003,267.2856,267.4808,4243.0
2021-06-10 10:25:00,274.07,274.08,273.97,274.08,7468.0,267.4808,267.4905,267.3832,267.4905,7468.0
2021-06-10 10:30:00,274.1,274.24,274.09,274.09,42191.0,267.5101,267.6467,267.5003,267.5003,42191.0
2021-06-10 10:35:00,274.11,274.12,273.62,273.63,5107.0,267.5198,267.5296,267.0416,267.0514,5107.0
2021-06-10 10:40:00,273.6,273.69,273.49,273.5,6924.0,267.0221,267.1099,266.9147,266.9245,6924.0
2021-06-10 10:45:00,273.43,273.44,272.79,272.91,11559.0,266.8562,266.8659,266.2316,266.3487,11559.0
2021-06-10 10:50:00,272.81,272.86,272.5,272.52,7806.0,266.2511,266.2999,265.9485,265.968,7806.0
2021-06-10 10:55:00,272.29,272.99,272.29,272.95,3671.0,265.7436,266.4267,265.7436,266.3877,3671.0
2021-06-10 11:00:00,272.94,273.0,272.75,272.93,2506.0,266.378,266.4365,266.1925,266.3682,2506.0
2021-06-10 11:05:00,272.94,273.11,272.81,273.11,7295.0,266.378,266.5439,266.2511,266.5439,7295.0
2021-06-10 11:10:00,273.12,273.27,273.01,273.27,7520.0,266.5536,266.7,266.4463,266.7,7520.0
2021-06-10 11:15:00,273.25,273.36,273.25,273.29,1346.0,266.6805,266.7879,266.6805,266.7195,1346.0
2021-06-10 11:20:00,273.44,273.52,273.44,273.52,1525.0,266.8659,266.944,266.8659,266.944,1525.0
2021-06-10 11:25:00,273.57,273.64,273.57,273.6,3052.0,266.9928,267.0611,266.9928,267.0221,3052.0
2021-06-10 11:30:00,273.69,273.82,273.61,273.74,2580.0,267.1099,267.2368,267.0318,267.1587,2580.0
2021-06-10 11:35:00,273.76,273.85,273.75,273.83,3741.0,267.1782,267.2661,267.1685,267.2466,3741.0
2021-06-10 11:40:00,273.85,273.9,273.47,273.57,4557.0,267.2661,267.3149,266.8952,266.9928,4557.0
2021-06-10 11:45:00,273.63,273.88,273.63,273.84,4195.0,267.0514,267.2954,267.0514,267.2563,4195.0
2021-06-10 11:50:00,273.9,273.92,273.7,273.75,3579.0,267.3149,267.3344,267.1197,267.1685,3579.0
2021-06-10 11:55:00,273.83,273.88,273.79,273.84,2187.0,267.2466,267.2954,267.2075,267.2563,2187.0
2021-06-10 12:00:00,273.87,273.93,273.81,273.88,1181.0,267.2856,267.3441,267.227,267.2954,1181.0
2021-06-10 12:05:00,273.96,273.97,273.76,273.88,14415.0,267.3734,267.3832,267.1782,267.2954,14415.0
2021-06-10 12:10:00,273.88,274.1,273.88,273.95,43134.0,267.2954,267.5101,267.2954,267.3637,43134.0
2021-06-10 12:15:00,274.07,274.11,274.02,274.08,11035.0,267.4808,267.5198,267.432,267.4905,11035.0
2021-06-10 12:20:00,274.11,274.13,273.95,274.0,4783.0,267.5198,267.5393,267.3637,267.4125,4783.0
2021-06-10 12:25:00,274.03,274.04,273.85,273.89,2241.0,267.4417,267.4515,267.2661,267.3051,2241.0
2021-06-10 12:30:00,273.89,274.05,273.89,274.05,6320.0,267.3051,267.4613,267.3051,267.4613,6320.0
2021-06-10 12:35:00,274.01,274.22,273.97,274.22,1647.0,267.4222,267.6272,267.3832,267.6272,1647.0
2021-06-10 12:40:00,274.23,274.25,274.17,274.25,4188.0,267.6369,267.6565,267.5784,267.6565,4188.0
2021-06-10 12:45:00,274.27,274.31,274.25,274.3,1430.0,267.676,267.715,267.6565,267.7053,1430.0
2021-06-10 12:50:00,274.35,274.37,274.26,274.37,3406.0,267.7541,267.7736,267.6662,267.7736,3406.0
2021-06-10 12:55:00,274.32,274.36,274.28,274.34,1605.0,267.7248,267.7638,267.6857,267.7443,1605.0
2021-06-10 13:00:00,274.37,274.41,274.27,274.35,9028.0,267.7736,267.8126,267.676,267.7541,9028.0
2021-06-10 13:05:00,274.39,274.45,274.39,274.4,1006.0,267.7931,267.8516,267.7931,267.8028,1006.0
2021-06-10 13:10:00,274.46,274.46,274.34,274.35,1523.0,267.8614,267.8614,267.7443,267.7541,1523.0
2021-06-10 13:15:00,274.42,274.47,274.4,274.41,2700.0,267.8224,267.8712,267.8028,267.8126,2700.0
2021-06-10 13:20:00,274.42,274.45,274.35,274.35,2857.0,267.8224,267.8516,267.7541,267.7541,2857.0
2021-06-10 13:25:00,274.38,274.38,274.23,274.23,2904.0,267.7833,267.7833,267.6369,267.6369,2904.0
2021-06-10 13:30:00,274.19,274.21,274.07,274.21,3844.0,267.5979,267.6174,267.4808,267.6174,3844.0
2021-06-10 13:35:00,274.2,274.25,274.14,274.24,3412.0,267.6077,267.6565,267.5491,267.6467,3412.0
2021-06-10 13:40:00,274.29,274.4,274.29,274.37,11974.0,267.6955,267.8028,267.6955,267.7736,11974.0
2021-06-10 13:45:00,274.36,274.41,274.36,274.38,6687.0,267.7638,267.8126,267.7638,267.7833,6687.0
2021-06-10 13:50:00,274.45,274.5,274.4,274.5,7572.0,267.8516,267.9004,267.8028,267.9004,7572.0
2021-06-10 13:55:00,274.48,274.65,274.48,274.65,1522.0,267.8809,268.0468,267.8809,268.0468,1522.0
2021-06-10 14:00:00,274.67,274.67,274.61,274.61,3839.0,268.0664,268.0664,268.0078,268.0078,3839.0
2021-06-10 14:05:00,274.65,274.68,274.57,274.6,3290.0,268.0468,268.0761,267.9688,267.998,3290.0
2021-06-10 14:10:00,274.56,274.58,274.49,274.57,6136.0,267.959,267.9785,267.8907,267.9688,6136.0
2021-06-10 14:15:00,274.61,274.62,274.54,274.57,2154.0,268.0078,268.0176,267.9395,267.9688,2154.0
2021-06-10 14:20:00,274.55,274.57,274.38,274.44,2527.0,267.9492,267.9688,267.7833,267.8419,2527.0
2021-06-10 14:25:00,274.4,274.52,274.39,274.44,2642.0,267.8028,267.92,267.7931,267.8419,2642.0
2021-06-10 14:30:00,274.45,274.52,274.42,274.52,7629.0,267.8516,267.92,267.8224,267.92,7629.0
2021-06-10 14:35:00,274.49,274.51,274.41,274.42,5319.0,267.8907,267.9102,267.8126,267.8224,5319.0
2021-06-10 14:40:00,274.45,274.55,274.45,274.5,5517.0,267.8516,267.9492,267.8516,267.9004,5517.0
2021-06-10 14:45:00,274.41,274.54,274.36,274.54,3245.0,267.8126,267.9395,267.7638,267.9395,3245.0
2021-06-10 14:50:00,274.56,274.67,274.54,274.66,2862.0,267.959,268.0664,267.9395,268.0566,2862.0
2021-06-10 14:55:00,274.66,274.73,274.65,274.73,4346.0,268.0566,268.1249,268.0468,268.1249,4346.0
2021-06-10 15:00:00,274.73,274.73,274.38,274.38,8893.0,268.1249,268.1249,267.7833,267.7833,8893.0
2021-06-10 15:05:00,274.42,274.6,274.35,274.6,9059.0,267.8224,267.998,267.7541,267.998,9059.0
2021-06-10 15:10:00,274.61,274.62,274.56,274.59,5394.0,268.0078,268.0176,267.959,267.9883,5394.0
2021-06-10 15:15:00,274.59,274.61,274.53,274.61,2275.0,267.9883,268.0078,267.9297,268.0078,2275.0
2021-06-10 15:20:00,274.52,274.67,274.52,274.64,7621.0,267.92,268.0664,267.92,268.0371,7621.0
2021-06-10 15:25:00,274.65,274.65,274.47,274.57,4183.0,268.0468,268.0468,267.8712,267.9688,4183.0
2021-06-10 15:30:00,274.6,274.65,274.34,274.34,4611.0,267.998,268.0468,267.7443,267.7443,4611.0
2021-06-10 15:35:00,274.36,274.53,274.31,274.5,10273.0,267.7638,267.9297,267.715,267.9004,10273.0
2021-06-10 15:40:00,274.47,274.56,274.42,274.43,3481.0,267.8712,267.959,267.8224,267.8321,3481.0
2021-06-10 15:45:00,274.44,274.48,274.41,274.45,2101.0,267.8419,267.8809,267.8126,267.8516,2101.0
2021-06-10 15:50:00,274.56,274.81,274.56,274.79,7847.0,267.959,268.203,267.959,268.1835,7847.0
2021-06-10 15:55:00,274.77,274.9,274.7,274.87,10211.0,268.164,268.2908,268.0956,268.2615,10211.0
2021-06-11 09:30:00,275.15,275.25,274.75,275.02,33749.0,268.5348,268.6324,268.1444,268.4079,33749.0
2021-06-11 09:35:00,274.9,275.36,274.88,275.2,6940.0,268.2908,268.7398,268.2713,268.5836,6940.0
2021-06-11 09:40:00,275.12,275.46,275.11,275.3,24671.0,268.5055,268.8374,268.4958,268.6812,24671.0
2021-06-11 09:45:00,275.25,275.54,275.25,275.45,9119.0,268.6324,268.9154,268.6324,268.8276,9119.0
2021-06-11 09:50:00,275.42,275.72,275.42,275.71,9118.0,268.7983,269.0911,268.7983,269.0814,9118.0
2021-06-11 09:55:00,275.73,275.73,275.15,275.43,7583.0,269.1009,269.1009,268.5348,268.8081,7583.0
2021-06-11 10:00:00,275.51,275.61,275.33,275.4,3737.0,268.8862,268.9838,268.7105,268.7788,3737.0
2021-06-11 10:05:00,275.2,275.52,275.2,275.52,2409.0,268.5836,268.8959,268.5836,268.8959,2409.0
2021-06-11 10:10:00,275.5,275.6,275.42,275.58,13645.0,268.8764,268.974,268.7983,268.9545,13645.0
2021-06-11 10:15:00,275.56,275.58,275.4,275.5,1524.0,268.935,268.9545,268.7788,268.8764,1524.0
2021-06-11 10:20:00,275.58,275.58,275.25,275.28,7109.0,268.9545,268.9545,268.6324,268.6617,7109.0
2021-06-11 10:25:00,275.26,275.49,275.17,275.42,46650.0,268.6422,268.8666,268.5543,268.7983,46650.0
2021-06-11 10:30:00,275.46,275.49,275.3,275.32,18002.0,268.8374,268.8666,268.6812,268.7007,18002.0
2021-06-11 10:35:00,275.32,275.32,275.0,275.07,38348.0,268.7007,268.7007,268.3884,268.4567,38348.0
2021-06-11 10:40:00,275.1,275.15,274.88,274.9,5496.0,268.486,268.5348,268.2713,268.2908,5496.0
2021-06-11 10:45:00,274.85,274.88,274.72,274.75,4310.0,268.242,268.2713,268.1152,268.1444,4310.0
2021-06-11 10:50:00,274.76,275.07,274.73,275.03,10850.0,268.1542,268.4567,268.1249,268.4177,10850.0
2021-06-11 10:55:00,274.95,274.98,274.85,274.88,4625.0,268.3396,268.3689,268.242,268.2713,4625.0
2021-06-11 11:00:00,274.91,274.91,274.54,274.61,4111.0,268.3006,268.3006,267.9395,268.0078,4111.0
2021-06-11 11:05:00,274.58,274.96,274.58,274.95,2366.0,267.9785,268.3494,267.9785,268.3396,2366.0
2021-06-11 11:10:00,274.97,275.08,274.97,275.03,2784.0,268.3591,268.4665,268.3591,268.4177,2784.0
2021-06-11 11:15:00,274.98,275.13,274.97,275.12,4937.0,268.3689,268.5153,268.3591,268.5055,4937.0
2021-06-11 11:20:00,275.11,275.24,275.11,275.23,3597.0,268.4958,268.6227,268.4958,268.6129,3597.0
2021-06-11 11:25:00,275.22,275.32,275.22,275.27,8597.0,268.6031,268.7007,268.6031,268.6519,8597.0
2021-06-11 11:30:00,275.28,275.28,275.19,275.19,3426.0,268.6617,268.6617,268.5739,268.5739,3426.0
2021-06-11 11:35:00,275.2,275.23,275.15,275.16,5889.0,268.5836,268.6129,268.5348,268.5446,5889.0
2021-06-11 11:40:00,275.16,275.18,274.97,275.03,5241.0,268.5446,268.5641,268.3591,268.4177,5241.0
2021-06-11 11:45:00,275.03,275.25,275.03,275.16,7240.0,268.4177,268.6324,268.4177,268.5446,7240.0
2021-06-11 11:50:00,275.17,275.19,275.01,275.01,2529.0,268.5543,268.5739,268.3982,268.3982,2529.0
2021-06-11 11:55:00,275.04,275.06,274.99,275.04,2429.0,268.4275,268.447,268.3787,268.4275,2429.0
2021-06-11 12:00:00,275.07,275.13,275.05,275.11,3174.0,268.4567,268.5153,268.4372,268.4958,3174.0
2021-06-11 12:05:00,275.13,275.16,275.03,275.1,1131.0,268.5153,268.5446,268.4177,268.486,1131.0
2021-06-11 12:10:00,275.06,275.17,275.06,275.17,4714.0,268.447,268.5543,268.447,268.5543,4714.0
2021-06-11 12:15:00,275.14,275.22,275.05,275.07,10173.0,268.5251,268.6031,268.4372,268.4567,10173.0
2021-06-11 12:20:00,275.08,275.09,274.94,274.95,5208.0,268.4665,268.4763,268.3299,268.3396,5208.0
2021-06-11 12:25:00,274.91,274.94,274.83,274.87,2698.0,268.3006,268.3299,268.2225,268.2615,2698.0
2021-06-11 12:30:00,274.9,275.0,274.89,274.92,8319.0,268.2908,268.3884,268.2811,268.3103,8319.0
2021-06-11 12:35:00,274.89,274.95,274.86,274.87,3778.0,268.2811,268.3396,268.2518,268.2615,3778.0
2021-06-11 12:40:00,274.87,274.89,274.78,274.86,4711.0,268.2615,268.2811,268.1737,268.2518,4711.0
2021-06-11 12:45:00,274.81,274.93,274.81,274.89,3794.0,268.203,268.3201,268.203,268.2811,3794.0
2021-06-11 12:50:00,274.87,274.99,274.85,274.99,6073.0,268.2615,268.3787,268.242,268.3787,6073.0
2021-06-11 12:55:00,274.97,275.04,274.93,275.04,2080.0,268.3591,268.4275,268.3201,268.4275,2080.0
2021-06-11 13:00:00,275.02,275.03,274.79,274.85,12280.0,268.4079,268.4177,268.1835,268.242,12280.0
2021-06-11 13:05:00,274.85,274.9,274.8,274.87,3820.0,268.242,268.2908,268.1932,268.2615,3820.0
2021-06-11 13:10:00,274.84,274.92,274.84,274.9,5181.0,268.2323,268.3103,268.2323,268.2908,5181.0
2021-06-11 13:15:00,274.9,274.97,274.87,274.95,7276.0,268.2908,268.3591,268.2615,268.3396,7276.0
2021-06-11 13:20:00,274.96,275.03,274.96,275.02,4100.0,268.3494,268.4177,268.3494,268.4079,4100.0
2021-06-11 13:25:00,275.02,275.06,275.02,275.04,5848.0,268.4079,268.447,268.4079,268.4275,5848.0
2021-06-11 13:30:00,275.03,275.15,275.03,275.04,2958.0,268.4177,268.5348,268.4177,268.4275,2958.0
2021-06-11 13:35:00,275.06,275.1,275.01,275.1,2301.0,268.447,268.486,268.3982,268.486,2301.0
2021-06-11 13:40:00,275.11,275.13,275.08,275.12,11316.0,268.4958,268.5153,268.4665,268.5055,11316.0
2021-06-11 13:45:00,275.12,275.21,275.12,275.16,6180.0,268.5055,268.5934,268.5055,268.5446,6180.0
2021-06-11 13:50:00,275.16,275.22,275.16,275.18,5367.0,268.5446,268.6031,268.5446,268.5641,5367.0
2021-06-11 13:55:00,275.14,275.24,275.13,275.19,6271.0,268.5251,268.6227,268.5153,268.5739,6271.0
2021-06-11 14:00:00,275.2,275.36,275.2,275.35,7081.0,268.5836,268.7398,268.5836,268.73,7081.0
2021-06-11 14:05:00,275.38,275.4,275.28,275.33,22375.0,268.7593,268.7788,268.6617,268.7105,22375.0
2021-06-11 14:10:00,275.36,275.41,275.32,275.41,9933.0,268.7398,268.7886,268.7007,268.7886,9933.0
2021-06-11 14:15:00,275.42,275.43,275.36,275.37,3342.0,268.7983,268.8081,268.7398,268.7495,3342.0
2021-06-11 14:20:00,275.41,275.41,275.32,275.39,3315.0,268.7886,268.7886,268.7007,268.769,3315.0
2021-06-11 14:25:00,275.44,275.48,275.44,275.45,12019.0,268.8178,268.8569,268.8178,268.8276,12019.0
2021-06-11 14:30:00,275.46,275.53,275.46,275.48,4467.0,268.8374,268.9057,268.8374,268.8569,4467.0
2021-06-11 14:35:00,275.51,275.54,275.48,275.53,2520.0,268.8862,268.9154,268.8569,268.9057,2520.0
2021-06-11 14:40:00,275.52,275.57,275.51,275.56,3412.0,268.8959,268.9447,268.8862,268.935,3412.0
2021-06-11 14:45:00,275.55,275.55,275.49,275.51,2875.0,268.9252,268.9252,268.8666,268.8862,2875.0
2021-06-11 14:50:00,275.51,275.52,275.38,275.41,7281.0,268.8862,268.8959,268.7593,268.7886,7281.0
2021-06-11 14:55:00,275.42,275.51,275.42,275.5,3064.0,268.7983,268.8862,268.7983,268.8764,3064.0
2021-06-11 15:00:00,275.49,275.49,275.32,275.32,9967.0,268.8666,268.8666,268.7007,268.7007,9967.0
2021-06-11 15:05:00,275.3,275.31,275.27,275.3,3792.0,268.6812,268.691,268.6519,268.6812,3792.0
2021-06-11 15:10:00,275.3,275.37,275.21,275.22,6007.0,268.6812,268.7495,268.5934,268.6031,6007.0
2021-06-11 15:15:00,275.21,275.39,275.21,275.39,9165.0,268.5934,268.769,268.5934,268.769,9165.0
2021-06-11 15:20:00,275.38,275.4,275.31,275.33,3236.0,268.7593,268.7788,268.691,268.7105,3236.0
2021-06-11 15:25:00,275.37,275.39,275.3,275.35,4936.0,268.7495,268.769,268.6812,268.73,4936.0
2021-06-11 15:30:00,275.36,275.39,275.33,275.39,8749.0,268.7398,268.769,268.7105,268.769,8749.0
2021-06-11 15:35:00,275.39,275.42,275.34,275.41,5755.0,268.769,268.7983,268.7202,268.7886,5755.0
2021-06-11 15:40:00,275.36,275.42,275.25,275.41,6636.0,268.7398,268.7983,268.6324,268.7886,6636.0
2021-06-11 15:45:00,275.39,275.49,275.38,275.45,9428.0,268.769,268.8666,268.7593,268.8276,9428.0
2021-06-11 15:50:00,275.5,275.73,275.5,275.73,10781.0,268.8764,269.1009,268.8764,269.1009,10781.0
2021-06-11 15:55:00,275.7,275.88,275.67,275.88,5732.0,269.0716,269.2473,269.0423,269.2473,5732.0
2021-06-14 09:30:00,276.32,276.32,275.42,275.6,38832.0,269.6767,269.6767,268.7983,268.974,38832.0
2021-06-14 09:35:00,275.62,276.17,275.61,276.17,43350.0,268.9935,269.5303,268.9838,269.5303,43350.0
2021-06-14 09:40:00,276.19,276.38,276.15,276.28,14814.0,269.5498,269.7352,269.5108,269.6377,14814.0
2021-06-14 09:45:00,276.3,276.78,276.3,276.77,8017.0,269.6572,270.1256,269.6572,270.1159,8017.0
2021-06-14 09:50:00,276.85,276.93,276.31,276.42,10324.0,270.1939,270.272,269.6669,269.7743,10324.0
2021-06-14 09:55:00,276.48,276.63,276.41,276.58,5193.0,269.8328,269.9792,269.7645,269.9304,5193.0
2021-06-14 10:00:00,276.64,276.66,276.13,276.13,5979.0,269.989,270.0085,269.4913,269.4913,5979.0
2021-06-14 10:05:00,276.2,276.29,275.94,276.28,11926.0,269.5596,269.6474,269.3058,269.6377,11926.0
2021-06-14 10:10:00,276.24,276.3,276.1,276.3,3284.0,269.5986,269.6572,269.462,269.6572,3284.0
2021-06-14 10:15:00,276.29,276.42,276.28,276.31,2594.0,269.6474,269.7743,269.6377,269.6669,2594.0
2021-06-14 10:20:00,276.37,276.37,276.24,276.31,26830.0,269.7255,269.7255,269.5986,269.6669,26830.0
2021-06-14 10:25:00,276.26,276.37,276.19,276.27,13817.0,269.6181,269.7255,269.5498,269.6279,13817.0
2021-06-14 10:30:00,276.2,276.35,276.16,276.18,2947.0,269.5596,269.706,269.5205,269.5401,2947.0
2021-06-14 10:35:00,276.02,276.22,275.92,276.22,3821.0,269.3839,269.5791,269.2863,269.5791,3821.0
2021-06-14 10:40:00,276.29,276.3,276.12,276.12,4147.0,269.6474,269.6572,269.4815,269.4815,4147.0
2021-06-14 10:45:00,276.13,276.2,276.0,276.2,1726.0,269.4913,269.5596,269.3644,269.5596,1726.0
2021-06-14 10:50:00,276.24,276.37,276.22,276.37,1613.0,269.5986,269.7255,269.5791,269.7255,1613.0
2021-06-14 10:55:00,276.45,276.49,276.3,276.47,13343.0,269.8036,269.8426,269.6572,269.8231,13343.0
2021-06-14 11:00:00,276.49,276.59,276.43,276.45,10577.0,269.8426,269.9402,269.784,269.8036,10577.0
2021-06-14 11:05:00,276.41,276.55,276.36,276.39,10610.0,269.7645,269.9012,269.7157,269.745,10610.0
2021-06-14 11:10:00,276.43,276.61,276.4,276.6,3076.0,269.784,269.9597,269.7548,269.95,3076.0
2021-06-14 11:15:00,276.57,276.74,276.57,276.65,1077.0,269.9207,270.0866,269.9207,269.9988,1077.0
2021-06-14 11:20:00,276.67,276.73,276.55,276.61,11882.0,270.0183,270.0768,269.9012,269.9597,11882.0
2021-06-14 11:25:00,276.66,276.69,276.62,276.69,5366.0,270.0085,270.0378,269.9695,270.0378,5366.0
2021-06-14 11:30:00,276.7,276.7,276.63,276.68,1308.0,270.0476,270.0476,269.9792,270.028,1308.0
2021-06-14 11:35:00,276.7,276.7,276.46,276.55,5212.0,270.0476,270.0476,269.8133,269.9012,5212.0
2021-06-14 11:40:00,276.63,276.64,276.59,276.63,1434.0,269.9792,269.989,269.9402,269.9792,1434.0
2021-06-14 11:45:00,276.62,276.69,276.58,276.68,7967.0,269.9695,270.0378,269.9304,270.028,7967.0
2021-06-14 11:50:00,276.68,276.8,276.63,276.8,9102.0,270.028,270.1451,269.9792,270.1451,9102.0
2021-06-14 11:55:00,276.81,276.83,276.79,276.83,1135.0,270.1549,270.1744,270.1354,270.1744,1135.0
2021-06-14 12:00:00,276.81,276.89,276.71,276.89,2391.0,270.1549,270.233,270.0573,270.233,2391.0
2021-06-14 12:05:00,276.91,276.99,276.91,276.99,3456.0,270.2525,270.3306,270.2525,270.3306,3456.0
2021-06-14 12:10:00,277.0,277.04,276.95,277.04,6590.0,270.3403,270.3794,270.2915,270.3794,6590.0
2021-06-14 12:15:00,277.0,277.04,276.98,277.0,2737.0,270.3403,270.3794,270.3208,270.3403,2737.0
2021-06-14 12:20:00,277.01,277.01,276.87,276.88,3246.0,270.3501,270.3501,270.2135,270.2232,3246.0
2021-06-14 12:25:00,276.88,276.94,276.84,276.9,2228.0,270.2232,270.2818,270.1842,270.2427,2228.0
2021-06-14 12:30:00,276.77,276.79,276.69,276.72,3488.0,270.1159,270.1354,270.0378,270.0671,3488.0
2021-06-14 12:35:00,276.84,276.85,276.75,276.76,2988.0,270.1842,270.1939,270.0964,270.1061,2988.0
2021-06-14 12:40:00,276.8,276.83,276.77,276.8,4628.0,270.1451,270.1744,270.1159,270.1451,4628.0
2021-06-14 12:45:00,276.84,276.84,276.76,276.8,2709.0,270.1842,270.1842,270.1061,270.1451,2709.0
2021-06-14 12:50:00,276.79,276.85,276.75,276.77,3319.0,270.1354,270.1939,270.0964,270.1159,3319.0
2021-06-14 12:55:00,276.75,276.83,276.74,276.82,3658.0,270.0964,270.1744,270.0866,270.1647,3658.0
2021-06-14 13:00:00,276.8,276.93,276.79,276.86,8792.0,270.1451,270.272,270.1354,270.2037,8792.0
2021-06-14 13:05:00,276.84,276.95,276.84,276.94,11269.0,270.1842,270.2915,270.1842,270.2818,11269.0
2021-06-14 13:10:00,276.96,276.99,276.94,276.96,1225.0,270.3013,270.3306,270.2818,270.3013,1225.0
2021-06-14 13:15:00,276.92,276.94,276.82,276.84,2007.0,270.2623,270.2818,270.1647,270.1842,2007.0
2021-06-14 13:20:00,276.81,276.88,276.8,276.87,5160.0,270.1549,270.2232,270.1451,270.2135,5160.0
2021-06-14 13:25:00,276.82,276.93,276.8,276.93,7144.0,270.1647,270.272,270.1451,270.272,7144.0
2021-06-14 13:30:00,276.94,277.03,276.94,277.01,5905.0,270.2818,270.3696,270.2818,270.3501,5905.0
2021-06-14 13:35:00,277.04,277.09,276.98,277.05,1323.0,270.3794,270.4282,270.3208,270.3891,1323.0
2021-06-14 13:40:00,277.03,277.11,277.03,277.08,5699.0,270.3696,270.4477,270.3696,270.4184,5699.0
2021-06-14 13:45:00,277.08,277.23,277.07,277.22,8824.0,270.4184,270.5648,270.4087,270.5551,8824.0
2021-06-14 13:50:00,277.16,277.19,277.14,277.17,4359.0,270.4965,270.5258,270.477,270.5063,4359.0
2021-06-14 13:55:00,277.07,277.14,277.07,277.14,7020.0,270.4087,270.477,270.4087,270.477,7020.0
2021-06-14 14:00:00,277.22,277.22,277.14,277.15,2468.0,270.5551,270.5551,270.477,270.4867,2468.0
2021-06-14 14:05:00,277.13,277.23,277.11,277.11,5563.0,270.4672,270.5648,270.4477,270.4477,5563.0
2021-06-14 14:10:00,277.13,277.16,277.08,277.12,4703.0,270.4672,270.4965,270.4184,270.4575,4703.0
2021-06-14 14:15:00,277.13,277.19,277.07,277.12,2839.0,270.4672,270.5258,270.4087,270.4575,2839.0
2021-06-14 14:20:00,277.13,277.15,277.02,277.04,6529.0,270.4672,270.4867,270.3599,270.3794,6529.0
2021-06-14 14:25:00,276.98,277.04,276.96,276.96,2702.0,270.3208,270.3794,270.3013,270.3013,2702.0
2021-06-14 14:30:00,276.95,277.1,276.95,277.08,8692.0,270.2915,270.4379,270.2915,270.4184,8692.0
2021-06-14 14:35:00,277.1,277.13,277.07,277.11,4640.0,270.4379,270.4672,270.4087,270.4477,4640.0
2021-06-14 14:40:00,277.14,277.29,277.14,277.26,3025.0,270.477,270.6234,270.477,270.5941,3025.0
2021-06-14 14:45:00,277.23,277.23,277.11,277.14,9702.0,270.5648,270.5648,270.4477,270.477,9702.0
2021-06-14 14:50:00,277.09,277.16,277.09,277.11,1841.0,270.4282,270.4965,270.4282,270.4477,1841.0
2021-06-14 14:55:00,277.15,277.19,277.09,277.19,1600.0,270.4867,270.5258,270.4282,270.5258,1600.0
2021-06-14 15:00:00,277.13,277.2,277.12,277.18,2751.0,270.4672,270.5355,270.4575,270.516,2751.0
2021-06-14 15:05:00,277.16,277.16,277.03,277.03,4283.0,270.4965,270.4965,270.3696,270.3696,4283.0
2021-06-14 15:10:00,277.1,277.1,276.96,276.97,7822.0,270.4379,270.4379,270.3013,270.3111,7822.0
2021-06-14 15:15:00,276.94,277.03,276.93,277.0,4928.0,270.2818,270.3696,270.272,270.3403,4928.0
2021-06-14 15:20:00,276.99,277.05,276.97,277.04,4321.0,270.3306,270.3891,270.3111,270.3794,4321.0
2021-06-14 15:25:00,277.07,277.24,277.06,277.24,6098.0,270.4087,270.5746,270.3989,270.5746,6098.0
2021-06-14 15:30:00,277.25,277.25,277.16,277.2,2236.0,270.5843,270.5843,270.4965,270.5355,2236.0
2021-06-14 15:35:00,277.2,277.26,277.17,277.18,3586.0,270.5355,270.5941,270.5063,270.516,3586.0
2021-06-14 15:40:00,277.25,277.46,277.24,277.46,3268.0,270.5843,270.7893,270.5746,270.7893,3268.0
2021-06-14 15:45:00,277.45,277.6,277.4,277.6,10072.0,270.7795,270.9259,270.7307,270.9259,10072.0
2021-06-14 15:50:00,277.53,278.01,277.49,278.01,12875.0,270.8576,271.3261,270.8186,271.3261,12875.0
2021-06-14 15:55:00,277.97,278.27,277.88,278.27,10767.0,271.287,271.5798,271.1992,271.5798,10767.0
2021-06-15 09:30:00,278.23,278.23,277.08,277.22,34957.0,271.5408,271.5408,270.4184,270.5551,34957.0
2021-06-15 09:35:00,277.28,277.48,277.21,277.44,15450.0,270.6136,270.8088,270.5453,270.7698,15450.0
2021-06-15 09:40:00,277.46,277.83,277.27,277.82,5928.0,270.7893,271.1504,270.6038,271.1406,5928.0
2021-06-15 09:45:00,277.83,278.0,277.83,277.92,4771.0,271.1504,271.3163,271.1504,271.2382,4771.0
2021-06-15 09:50:00,277.92,277.99,277.77,277.83,37474.0,271.2382,271.3065,271.0918,271.1504,37474.0
2021-06-15 09:55:00,277.84,277.9,277.46,277.58,39399.0,271.1601,271.2187,270.7893,270.9064,39399.0
2021-06-15 10:00:00,277.59,277.6,277.27,277.34,7506.0,270.9162,270.9259,270.6038,270.6722,7506.0
2021-06-15 10:05:00,277.25,277.29,277.08,277.29,7628.0,270.5843,270.6234,270.4184,270.6234,7628.0
2021-06-15 10:10:00,277.25,277.36,277.2,277.25,11372.0,270.5843,270.6917,270.5355,270.5843,11372.0
2021-06-15 10:15:00,277.24,277.43,277.2,277.28,7231.0,270.5746,270.76,270.5355,270.6136,7231.0
2021-06-15 10:20:00,277.34,277.59,277.2,277.24,4179.0,270.6722,270.9162,270.5355,270.5746,4179.0
2021-06-15 10:25:00,277.26,277.26,276.96,277.01,5682.0,270.5941,270.5941,270.3013,270.3501,5682.0
2021-06-15 10:30:00,276.99,277.19,276.96,277.19,6202.0,270.3306,270.5258,270.3013,270.5258,6202.0
2021-06-15 10:35:00,277.1,277.18,276.99,277.18,2857.0,270.4379,270.516,270.3306,270.516,2857.0
2021-06-15 10:40:00,277.11,277.16,276.78,276.92,5138.0,270.4477,270.4965,270.1256,270.2623,5138.0
2021-06-15 10:45:00,276.82,277.07,276.82,277.06,2830.0,270.1647,270.4087,270.1647,270.3989,2830.0
2021-06-15 10:50:00,277.01,277.05,276.94,277.02,5064.0,270.3501,270.3891,270.2818,270.3599,5064.0
2021-06-15 10:55:00,277.07,277.07,276.88,276.9,5475.0,270.4087,270.4087,270.2232,270.2427,5475.0
2021-06-15 11:00:00,276.9,277.08,276.9,277.08,5266.0,270.2427,270.4184,270.2427,270.4184,5266.0
2021-06-15 11:05:00,277.12,277.22,277.11,277.18,1628.0,270.4575,270.5551,270.4477,270.516,1628.0
2021-06-15 11:10:00,277.12,277.12,277.08,277.09,676.0,270.4575,270.4575,270.4184,270.4282,676.0
2021-06-15 11:15:00,277.09,277.18,277.03,277.12,11381.0,270.4282,270.516,270.3696,270.4575,11381.0
2021-06-15 11:20:00,277.09,277.09,276.98,277.08,3991.0,270.4282,270.4282,270.3208,270.4184,3991.0
2021-06-15 11:25:00,277.08,277.09,276.74,276.87,11113.0,270.4184,270.4282,270.0866,270.2135,11113.0
2021-06-15 11:30:00,276.84,276.86,276.62,276.62,1456.0,270.1842,270.2037,269.9695,269.9695,1456.0
2021-06-15 11:35:00,276.65,276.65,276.38,276.39,7350.0,269.9988,269.9988,269.7352,269.745,7350.0
2021-06-15 11:40:00,276.49,276.78,276.48,276.78,5445.0,269.8426,270.1256,269.8328,270.1256,5445.0
2021-06-15 11:45:00,276.79,276.86,276.77,276.84,1877.0,270.1354,270.2037,270.1159,270.1842,1877.0
2021-06-15 11:50:00,276.82,276.83,276.72,276.72,1260.0,270.1647,270.1744,270.0671,270.0671,1260.0
2021-06-15 11:55:00,276.83,276.89,276.78,276.89,2364.0,270.1744,270.233,270.1256,270.233,2364.0
2021-06-15 12:00:00,276.99,277.08,276.98,277.07,1932.0,270.3306,270.4184,270.3208,270.4087,1932.0
2021-06-15 12:05:00,277.04,277.07,276.93,277.06,1117.0,270.3794,270.4087,270.272,270.3989,1117.0
2021-06-15 12:10:00,277.1,277.1,277.05,277.06,1657.0,270.4379,270.4379,270.3891,270.3989,1657.0
2021-06-15 12:15:00,277.04,277.05,276.98,277.04,4314.0,270.3794,270.3891,270.3208,270.3794,4314.0
2021-06-15 12:20:00,277.03,277.08,277.02,277.06,1035.0,270.3696,270.4184,270.3599,270.3989,1035.0
2021-06-15 12:25:00,277.12,277.16,276.95,277.16,4343.0,270.4575,270.4965,270.2915,270.4965,4343.0
2021-06-15 12:30:00,277.09,277.17,277.08,277.17,1387.0,270.4282,270.5063,270.4184,270.5063,1387.0
2021-06-15 12:35:00,277.13,277.15,277.06,277.06,3230.0,270.4672,270.4867,270.3989,270.3989,3230.0
2021-06-15 12:40:00,277.0,277.0,276.84,276.86,2324.0,270.3403,270.3403,270.1842,270.2037,2324.0
2021-06-15 12:45:00,276.81,276.86,276.79,276.81,3563.0,270.1549,270.2037,270.1354,270.1549,3563.0
2021-06-15 12:50:00,276.77,276.79,276.71,276.79,1843.0,270.1159,270.1354,270.0573,270.1354,1843.0
2021-06-15 12:55:00,276.63,276.66,276.54,276.66,1964.0,269.9792,270.0085,269.8914,270.0085,1964.0
2021-06-15 13:00:00,276.64,276.64,276.51,276.56,2871.0,269.989,269.989,269.8621,269.9109,2871.0
2021-06-15 13:05:00,276.6,276.66,276.55,276.56,5303.0,269.95,270.0085,269.9012,269.9109,5303.0
2021-06-15 13:10:00,276.62,276.63,276.57,276.62,1991.0,269.9695,269.9792,269.9207,269.9695,1991.0
2021-06-15 13:15:00,276.53,276.58,276.39,276.57,3323.0,269.8816,269.9304,269.745,269.9207,3323.0
2021-06-15 13:20:00,276.62,276.62,276.51,276.53,1187.0,269.9695,269.9695,269.8621,269.8816,1187.0
2021-06-15 13:25:00,276.55,276.58,276.49,276.5,5046.0,269.9012,269.9304,269.8426,269.8524,5046.0
2021-06-15 13:30:00,276.56,276.69,276.55,276.69,5225.0,269.9109,270.0378,269.9012,270.0378,5225.0
2021-06-15 13:35:00,276.71,276.72,276.65,276.66,7634.0,270.0573,270.0671,269.9988,270.0085,7634.0
2021-06-15 13:40:00,276.68,276.74,276.63,276.67,42913.0,270.028,270.0866,269.9792,270.0183,42913.0
2021-06-15 13:45:00,276.67,276.83,276.62,276.81,66378.0,270.0183,270.1744,269.9695,270.1549,66378.0
2021-06-15 13:50:00,276.77,276.83,276.75,276.76,10065.0,270.1159,270.1744,270.0964,270.1061,10065.0
2021-06-15 13:55:00,276.8,276.82,276.73,276.77,4136.0,270.1451,270.1647,270.0768,270.1159,4136.0
2021-06-15 14:00:00,276.75,276.91,276.75,276.88,2041.0,270.0964,270.2525,270.0964,270.2232,2041.0
2021-06-15 14:05:00,276.88,276.96,276.88,276.91,6355.0,270.2232,270.3013,270.2232,270.2525,6355.0
2021-06-15 14:10:00,276.84,276.85,276.54,276.54,1030.0,270.1842,270.1939,269.8914,269.8914,1030.0
2021-06-15 14:15:00,276.53,276.59,276.49,276.57,1570.0,269.8816,269.9402,269.8426,269.9207,1570.0
2021-06-15 14:20:00,276.54,276.65,276.52,276.63,8664.0,269.8914,269.9988,269.8719,269.9792,8664.0
2021-06-15 14:25:00,276.62,276.62,276.58,276.6,1383.0,269.9695,269.9695,269.9304,269.95,1383.0
2021-06-15 14:30:00,276.56,276.58,276.52,276.56,3755.0,269.9109,269.9304,269.8719,269.9109,3755.0
2021-06-15 14:35:00,276.57,276.57,276.51,276.54,5728.0,269.9207,269.9207,269.8621,269.8914,5728.0
2021-06-15 14:40:00,276.45,276.55,276.45,276.54,4222.0,269.8036,269.9012,269.8036,269.8914,4222.0
2021-06-15 14:45:00,276.52,276.67,276.52,276.65,2948.0,269.8719,270.0183,269.8719,269.9988,2948.0
2021-06-15 14:50:00,276.67,276.67,276.54,276.67,3099.0,270.0183,270.0183,269.8914,270.0183,3099.0
2021-06-15 14:55:00,276.68,276.78,276.66,276.66,4821.0,270.028,270.1256,270.0085,270.0085,4821.0
2021-06-15 15:00:00,276.61,276.61,276.34,276.36,4782.0,269.9597,269.9597,269.6962,269.7157,4782.0
2021-06-15 15:05:00,276.35,276.61,276.35,276.59,1549.0,269.706,269.9597,269.706,269.9402,1549.0
2021-06-15 15:10:00,276.61,276.64,276.57,276.6,2254.0,269.9597,269.989,269.9207,269.95,2254.0
2021-06-15 15:15:00,276.62,276.71,276.62,276.68,5429.0,269.9695,270.0573,269.9695,270.028,5429.0
2021-06-15 15:20:00,276.72,276.72,276.53,276.56,25183.0,270.0671,270.0671,269.8816,269.9109,25183.0
2021-06-15 15:25:00,276.57,276.57,276.33,276.46,118879.0,269.9207,269.9207,269.6864,269.8133,118879.0
2021-06-15 15:30:00,276.43,276.44,276.3,276.3,50691.0,269.784,269.7938,269.6572,269.6572,50691.0
2021-06-15 15:35:00,276.27,276.36,276.2,276.3,21148.0,269.6279,269.7157,269.5596,269.6572,21148.0
2021-06-15 15:40:00,276.43,276.67,276.4,276.59,9036.0,269.784,270.0183,269.7548,269.9402,9036.0
2021-06-15 15:45:00,276.56,276.94,276.56,276.94,6855.0,269.9109,270.2818,269.9109,270.2818,6855.0
2021-06-15 15:50:00,276.88,276.88,276.41,276.46,6608.0,270.2232,270.2232,269.7645,269.8133,6608.0
2021-06-15 15:55:00,276.55,276.7,276.42,276.7,11111.0,269.9012,270.0476,269.7743,270.0476,11111.0
2021-06-16 09:30:00,276.83,277.3,276.83,277.07,39889.0,270.1744,270.6331,270.1744,270.4087,39889.0
2021-06-16 09:35:00,277.08,277.28,276.93,277.23,11259.0,270.4184,270.6136,270.272,270.5648,11259.0
2021-06-16 09:40:00,277.27,277.38,277.17,277.2,4786.0,270.6038,270.7112,270.5063,270.5355,4786.0
2021-06-16 09:45:00,277.29,277.37,277.23,277.23,4336.0,270.6234,270.7014,270.5648,270.5648,4336.0
2021-06-16 09:50:00,277.28,277.5,277.28,277.43,6661.0,270.6136,270.8283,270.6136,270.76,6661.0
2021-06-16 09:55:00,277.42,277.51,277.25,277.39,4825.0,270.7502,270.8381,270.5843,270.721,4825.0
2021-06-16 10:00:00,277.49,277.52,277.35,277.44,4124.0,270.8186,270.8478,270.6819,270.7698,4124.0
2021-06-16 10:05:00,277.45,277.73,277.45,277.66,3886.0,270.7795,271.0528,270.7795,270.9845,3886.0
2021-06-16 10:10:00,277.67,277.7,277.57,277.67,9448.0,270.9942,271.0235,270.8966,270.9942,9448.0
2021-06-16 10:15:00,277.67,277.68,277.56,277.6,6711.0,270.9942,271.004,270.8869,270.9259,6711.0
2021-06-16 10:20:00,277.59,277.73,277.51,277.52,1600.0,270.9162,271.0528,270.8381,270.8478,1600.0
2021-06-16 10:25:00,277.61,277.64,277.48,277.52,13091.0,270.9357,270.965,270.8088,270.8478,13091.0
2021-06-16 10:30:00,277.49,277.51,277.34,277.34,2111.0,270.8186,270.8381,270.6722,270.6722,2111.0
2021-06-16 10:35:00,277.25,277.28,277.19,277.19,3855.0,270.5843,270.6136,270.5258,270.5258,3855.0
2021-06-16 10:40:00,277.18,277.2,277.0,277.08,3616.0,270.516,270.5355,270.3403,270.4184,3616.0
2021-06-16 10:45:00,277.01,277.04,276.92,276.97,2010.0,270.3501,270.3794,270.2623,270.3111,2010.0
2021-06-16 10:50:00,277.08,277.14,276.92,276.92,9355.0,270.4184,270.477,270.2623,270.2623,9355.0
2021-06-16 10:55:00,277.0,277.08,276.96,277.07,3637.0,270.3403,270.4184,270.3013,270.4087,3637.0
2021-06-16 11:00:00,277.07,277.08,276.95,276.99,5109.0,270.4087,270.4184,270.2915,270.3306,5109.0
2021-06-16 11:05:00,276.97,277.03,276.74,276.9,12922.0,270.3111,270.3696,270.0866,270.2427,12922.0
2021-06-16 11:10:00,276.86,276.95,276.77,276.94,4645.0,270.2037,270.2915,270.1159,270.2818,4645.0
2021-06-16 11:15:00,277.0,277.12,276.99,277.12,4539.0,270.3403,270.4575,270.3306,270.4575,4539.0
2021-06-16 11:20:00,277.1,277.14,277.08,277.09,2804.0,270.4379,270.477,270.4184,270.4282,2804.0
2021-06-16 11:25:00,277.05,277.1,277.01,277.03,10926.0,270.3891,270.4379,270.3501,270.3696,10926.0
2021-06-16 11:30:00,277.04,277.06,276.78,276.85,11803.0,270.3794,270.3989,270.1256,270.1939,11803.0
2021-06-16 11:35:00,276.84,276.88,276.65,276.74,3803.0,270.1842,270.2232,269.9988,270.0866,3803.0
2021-06-16 11:40:00,276.76,276.82,276.75,276.8,5214.0,270.1061,270.1647,270.0964,270.1451,5214.0
2021-06-16 11:45:00,276.78,276.91,276.78,276.89,5254.0,270.1256,270.2525,270.1256,270.233,5254.0
2021-06-16 11:50:00,276.86,276.87,276.78,276.78,5260.0,270.2037,270.2135,270.1256,270.1256,5260.0
2021-06-16 11:55:00,276.75,276.76,276.65,276.65,1881.0,270.0964,270.1061,269.9988,269.9988,1881.0
2021-06-16 12:00:00,276.67,276.72,276.63,276.63,3677.0,270.0183,270.0671,269.9792,269.9792,3677.0
2021-06-16 12:05:00,276.62,276.62,276.38,276.49,3595.0,269.9695,269.9695,269.7352,269.8426,3595.0
2021-06-16 12:10:00,276.38,276.38,276.15,276.16,5961.0,269.7352,269.7352,269.5108,269.5205,5961.0
2021-06-16 12:15:00,276.22,276.29,276.18,276.22,13597.0,269.5791,269.6474,269.5401,269.5791,13597.0
2021-06-16 12:20:00,276.2,276.21,275.96,275.96,1609.0,269.5596,269.5693,269.3253,269.3253,1609.0
2021-06-16 12:25:00,275.92,276.05,275.81,276.05,1538.0,269.2863,269.4132,269.1789,269.4132,1538.0
2021-06-16 12:30:00,276.22,276.27,276.19,276.22,1269.0,269.5791,269.6279,269.5498,269.5791,1269.0
2021-06-16 12:35:00,276.27,276.3,276.08,276.13,1251.0,269.6279,269.6572,269.4425,269.4913,1251.0
2021-06-16 12:40:00,276.17,276.21,276.12,276.18,6747.0,269.5303,269.5693,269.4815,269.5401,6747.0
2021-06-16 12:45:00,276.16,276.25,276.13,276.25,2158.0,269.5205,269.6084,269.4913,269.6084,2158.0
2021-06-16 12:50:00,276.27,276.28,276.2,276.28,2096.0,269.6279,269.6377,269.5596,269.6377,2096.0
2021-06-16 12:55:00,276.28,276.41,276.27,276.37,1741.0,269.6377,269.7645,269.6279,269.7255,1741.0
2021-06-16 13:00:00,276.42,276.42,276.35,276.4,2252.0,269.7743,269.7743,269.706,269.7548,2252.0
2021-06-16 13:05:00,276.43,276.48,276.42,276.43,3884.0,269.784,269.8328,269.7743,269.784,3884.0
2021-06-16 13:10:00,276.46,276.67,276.46,276.67,4483.0,269.8133,270.0183,269.8133,270.0183,4483.0
2021-06-16 13:15:00,276.65,276.65,276.5,276.55,3912.0,269.9988,269.9988,269.8524,269.9012,3912.0
2021-06-16 13:20:00,276.57,276.58,276.5,276.5,3840.0,269.9207,269.9304,269.8524,269.8524,3840.0
2021-06-16 13:25:00,276.5,276.51,276.29,276.32,7874.0,269.8524,269.8621,269.6474,269.6767,7874.0
2021-06-16 13:30:00,276.35,276.67,276.35,276.66,4751.0,269.706,270.0183,269.706,270.0085,4751.0
2021-06-16 13:35:00,276.75,276.75,276.65,276.66,4996.0,270.0964,270.0964,269.9988,270.0085,4996.0
2021-06-16 13:40:00,276.63,276.63,276.49,276.5,3335.0,269.9792,269.9792,269.8426,269.8524,3335.0
2021-06-16 13:45:00,276.44,276.49,276.22,276.22,2161.0,269.7938,269.8426,269.5791,269.5791,2161.0
2021-06-16 13:50:00,276.24,276.32,276.1,276.32,3968.0,269.5986,269.6767,269.462,269.6767,3968.0
2021-06-16 13:55:00,276.44,276.47,276.3,276.31,4572.0,269.7938,269.8231,269.6572,269.6669,4572.0
2021-06-16 14:00:00,276.24,276.24,273.82,274.46,27664.0,269.5986,269.5986,267.2368,267.8614,27664.0
2021-06-16 14:05:00,274.44,275.24,274.26,275.05,17158.0,267.8419,268.6227,267.6662,268.4372,17158.0
2021-06-16 14:10:00,275.0,275.14,274.3,274.39,18347.0,268.3884,268.5251,267.7053,267.7931,18347.0
2021-06-16 14:15:00,274.23,274.34,273.42,273.63,21716.0,267.6369,267.7443,266.8464,267.0514,21716.0
2021-06-16 14:20:00,273.63,274.11,273.58,274.05,10832.0,267.0514,267.5198,267.0026,267.4613,10832.0
2021-06-16 14:25:00,274.1,274.71,274.09,274.63,14416.0,267.5101,268.1054,267.5003,268.0273,14416.0
2021-06-16 14:30:00,274.5,274.81,274.29,274.42,6654.0,267.9004,268.203,267.6955,267.8224,6654.0
2021-06-16 14:35:00,274.56,274.56,273.88,273.92,10608.0,267.959,267.959,267.2954,267.3344,10608.0
2021-06-16 14:40:00,273.98,273.98,273.19,273.21,20041.0,267.3929,267.3929,266.6219,266.6415,20041.0
2021-06-16 14:45:00,273.19,273.91,273.03,273.62,16984.0,266.6219,267.3246,266.4658,267.0416,16984.0
2021-06-16 14:50:00,273.49,273.99,273.49,273.99,6160.0,266.9147,267.4027,266.9147,267.4027,6160.0
2021-06-16 14:55:00,274.03,274.6,273.87,274.49,6146.0,267.4417,267.998,267.2856,267.8907,6146.0
2021-06-16 15:00:00,274.59,274.74,274.52,274.66,11703.0,267.9883,268.1347,267.92,268.0566,11703.0
2021-06-16 15:05:00,274.73,275.29,274.73,275.24,27206.0,268.1249,268.6715,268.1249,268.6227,27206.0
2021-06-16 15:10:00,275.28,275.77,275.28,275.72,10514.0,268.6617,269.1399,268.6617,269.0911,10514.0
2021-06-16 15:15:00,275.78,275.94,275.63,275.94,19875.0,269.1497,269.3058,269.0033,269.3058,19875.0
2021-06-16 15:20:00,275.91,276.27,275.86,276.27,7725.0,269.2765,269.6279,269.2277,269.6279,7725.0
2021-06-16 15:25:00,276.27,276.35,275.88,275.9,18120.0,269.6279,269.706,269.2473,269.2668,18120.0
2021-06-16 15:30:00,275.98,276.1,275.81,275.82,4467.0,269.3449,269.462,269.1789,269.1887,4467.0
2021-06-16 15:35:00,275.8,276.12,275.71,276.11,6334.0,269.1692,269.4815,269.0814,269.4717,6334.0
2021-06-16 15:40:00,276.19,276.48,275.97,275.99,7751.0,269.5498,269.8328,269.3351,269.3546,7751.0
2021-06-16 15:45:00,275.94,276.06,275.83,275.86,4435.0,269.3058,269.4229,269.1985,269.2277,4435.0
2021-06-16 15:50:00,275.76,275.84,275.58,275.67,5806.0,269.1302,269.2082,268.9545,269.0423,5806.0
2021-06-16 15:55:00,275.65,275.66,275.4,275.4,6267.0,269.0228,269.0326,268.7788,268.7788,6267.0
2021-06-17 09:30:00,274.89,275.62,274.83,275.55,26715.0,268.2811,268.9935,268.2225,268.9252,26715.0
2021-06-17 09:35:00,275.64,276.25,275.64,276.25,9077.0,269.013,269.6084,269.013,269.6084,9077.0
2021-06-17 09:40:00,276.18,276.47,275.8,275.8,5167.0,269.5401,269.8231,269.1692,269.1692,5167.0
2021-06-17 09:45:00,275.96,276.17,275.95,276.12,5365.0,269.3253,269.5303,269.3156,269.4815,5365.0
2021-06-17 09:50:00,276.24,276.46,276.21,276.38,10702.0,269.5986,269.8133,269.5693,269.7352,10702.0
2021-06-17 09:55:00,276.5,276.7,276.31,276.57,9481.0,269.8524,270.0476,269.6669,269.9207,9481.0
2021-06-17 10:00:00,276.59,276.86,276.49,276.74,7293.0,269.9402,270.2037,269.8426,270.0866,7293.0
2021-06-17 10:05:00,276.84,276.86,276.29,276.38,14271.0,270.1842,270.2037,269.6474,269.7352,14271.0
2021-06-17 10:10:00,276.37,276.6,276.29,276.6,13711.0,269.7255,269.95,269.6474,269.95,13711.0
2021-06-17 10:15:00,276.68,277.01,276.59,277.01,5974.0,270.028,270.3501,269.9402,270.3501,5974.0
2021-06-17 10:20:00,277.01,277.24,276.97,277.12,4510.0,270.3501,270.5746,270.3111,270.4575,4510.0
2021-06-17 10:25:00,277.25,277.56,277.22,277.54,7059.0,270.5843,270.8869,270.5551,270.8674,7059.0
2021-06-17 10:30:00,277.51,277.79,277.51,277.74,11059.0,270.8381,271.1113,270.8381,271.0625,11059.0
2021-06-17 10:35:00,277.76,278.08,277.73,278.0,20069.0,271.0821,271.3944,271.0528,271.3163,20069.0
2021-06-17 10:40:00,278.05,278.1,277.94,277.99,6559.0,271.3651,271.4139,271.2577,271.3065,6559.0
2021-06-17 10:45:00,278.15,278.21,277.77,278.03,10174.0,271.4627,271.5212,271.0918,271.3456,10174.0
2021-06-17 10:50:00,277.99,278.01,277.73,277.74,2536.0,271.3065,271.3261,271.0528,271.0625,2536.0
2021-06-17 10:55:00,277.8,277.8,277.48,277.71,3653.0,271.1211,271.1211,270.8088,271.0333,3653.0
2021-06-17 11:00:00,277.76,277.86,277.71,277.75,5952.0,271.0821,271.1797,271.0333,271.0723,5952.0
2021-06-17 11:05:00,277.8,278.04,277.8,278.02,26256.0,271.1211,271.3553,271.1211,271.3358,26256.0
2021-06-17 11:10:00,278.01,278.07,277.7,277.81,3593.0,271.3261,271.3846,271.0235,271.1309,3593.0
2021-06-17 11:15:00,277.86,278.36,277.85,278.3,17658.0,271.1797,271.6676,271.1699,271.6091,17658.0
2021-06-17 11:20:00,278.36,278.48,278.28,278.34,3648.0,271.6676,271.7848,271.5896,271.6481,3648.0
2021-06-17 11:25:00,278.4,278.66,278.34,278.66,6878.0,271.7067,271.9604,271.6481,271.9604,6878.0
2021-06-17 11:30:00,278.68,278.98,278.6,278.98,4971.0,271.9799,272.2727,271.9019,272.2727,4971.0
2021-06-17 11:35:00,279.0,279.1,279.0,279.05,6159.0,272.2923,272.3899,272.2923,272.3411,6159.0
2021-06-17 11:40:00,279.05,279.17,278.98,279.11,3928.0,272.3411,272.4582,272.2727,272.3996,3928.0
2021-06-17 11:45:00,279.16,279.26,279.13,279.26,5539.0,272.4484,272.546,272.4191,272.546,5539.0
2021-06-17 11:50:00,279.29,279.29,278.76,278.88,3880.0,272.5753,272.5753,272.058,272.1751,3880.0
2021-06-17 11:55:00,278.88,278.91,278.35,278.35,7219.0,272.1751,272.2044,271.6579,271.6579,7219.0
2021-06-17 12:00:00,278.34,278.5,278.24,278.34,3544.0,271.6481,271.8043,271.5505,271.6481,3544.0
2021-06-17 12:05:00,278.5,278.5,278.16,278.16,4883.0,271.8043,271.8043,271.4725,271.4725,4883.0
2021-06-17 12:10:00,278.23,278.4,278.12,278.36,4207.0,271.5408,271.7067,271.4334,271.6676,4207.0
2021-06-17 12:15:00,278.25,278.25,277.62,277.67,6078.0,271.5603,271.5603,270.9454,270.9942,6078.0
2021-06-17 12:20:00,277.59,277.59,277.06,277.09,9426.0,270.9162,270.9162,270.3989,270.4282,9426.0
2021-06-17 12:25:00,277.15,277.31,276.99,277.19,10470.0,270.4867,270.6429,270.3306,270.5258,10470.0
2021-06-17 12:30:00,277.09,277.24,276.89,277.24,4885.0,270.4282,270.5746,270.233,270.5746,4885.0
2021-06-17 12:35:00,277.34,277.69,277.33,277.68,5509.0,270.6722,271.0138,270.6624,271.004,5509.0
2021-06-17 12:40:00,277.76,277.94,277.75,277.79,4512.0,271.0821,271.2577,271.0723,271.1113,4512.0
2021-06-17 12:45:00,277.81,277.86,277.56,277.56,5250.0,271.1309,271.1797,270.8869,270.8869,5250.0
2021-06-17 12:50:00,277.66,277.98,277.52,277.89,2748.0,270.9845,271.2968,270.8478,271.2089,2748.0
2021-06-17 12:55:00,277.84,278.02,277.81,278.01,9520.0,271.1601,271.3358,271.1309,271.3261,9520.0
2021-06-17 13:00:00,278.18,278.29,278.18,278.21,4983.0,271.492,271.5993,271.492,271.5212,4983.0
2021-06-17 13:05:00,278.25,278.73,278.25,278.73,3713.0,271.5603,272.0287,271.5603,272.0287,3713.0
2021-06-17 13:10:00,278.66,278.72,278.54,278.62,5184.0,271.9604,272.019,271.8433,271.9214,5184.0
2021-06-17 13:15:00,278.63,278.69,278.58,278.58,1749.0,271.9312,271.9897,271.8824,271.8824,1749.0
2021-06-17 13:20:00,278.69,278.84,278.66,278.72,7769.0,271.9897,272.1361,271.9604,272.019,7769.0
2021-06-17 13:25:00,278.67,279.0,278.66,279.0,6648.0,271.9702,272.2923,271.9604,272.2923,6648.0
2021-06-17 13:30:00,279.0,279.21,278.97,279.2,12206.0,272.2923,272.4972,272.263,272.4874,12206.0
2021-06-17 13:35:00,279.17,279.17,279.05,279.14,4489.0,272.4582,272.4582,272.3411,272.4289,4489.0
2021-06-17 13:40:00,279.19,279.39,279.14,279.38,5070.0,272.4777,272.6729,272.4289,272.6631,5070.0
2021-06-17 13:45:00,279.4,279.42,279.26,279.36,3518.0,272.6826,272.7022,272.546,272.6436,3518.0
2021-06-17 13:50:00,279.4,279.42,279.13,279.13,2871.0,272.6826,272.7022,272.4191,272.4191,2871.0
2021-06-17 13:55:00,279.04,279.12,278.89,279.06,7003.0,272.3313,272.4094,272.1849,272.3508,7003.0
2021-06-17 14:00:00,279.08,279.13,278.84,279.0,3779.0,272.3703,272.4191,272.1361,272.2923,3779.0
2021-06-17 14:05:00,278.96,279.0,278.81,278.9,8039.0,272.2532,272.2923,272.1068,272.1947,8039.0
2021-06-17 14:10:00,278.88,279.15,278.88,279.09,4858.0,272.1751,272.4386,272.1751,272.3801,4858.0
2021-06-17 14:15:00,279.15,279.23,279.07,279.18,3540.0,272.4386,272.5167,272.3606,272.4679,3540.0
2021-06-17 14:20:00,279.18,279.27,279.11,279.25,10385.0,272.4679,272.5558,272.3996,272.5362,10385.0
2021-06-17 14:25:00,279.19,279.34,279.06,279.33,6303.0,272.4777,272.6241,272.3508,272.6143,6303.0
2021-06-17 14:30:00,279.31,279.31,279.01,279.05,11820.0,272.5948,272.5948,272.302,272.3411,11820.0
2021-06-17 14:35:00,279.07,279.09,278.94,279.01,25555.0,272.3606,272.3801,272.2337,272.302,25555.0
2021-06-17 14:40:00,279.07,279.17,278.98,279.16,3736.0,272.3606,272.4582,272.2727,272.4484,3736.0
2021-06-17 14:45:00,279.21,279.22,278.92,278.92,7964.0,272.4972,272.507,272.2142,272.2142,7964.0
2021-06-17 14:50:00,279.01,279.06,278.9,279.03,3096.0,272.302,272.3508,272.1947,272.3215,3096.0
2021-06-17 14:55:00,279.03,279.18,278.99,279.0,7831.0,272.3215,272.4679,272.2825,272.2923,7831.0
2021-06-17 15:00:00,279.05,279.29,278.88,279.29,6531.0,272.3411,272.5753,272.1751,272.5753,6531.0
2021-06-17 15:05:00,279.3,279.33,279.11,279.21,4097.0,272.585,272.6143,272.3996,272.4972,4097.0
2021-06-17 15:10:00,279.26,279.63,279.22,279.63,7094.0,272.546,272.9071,272.507,272.9071,7094.0
2021-06-17 15:15:00,279.63,279.65,279.57,279.58,9717.0,272.9071,272.9266,272.8486,272.8583,9717.0
2021-06-17 15:20:00,279.6,279.61,279.35,279.36,6572.0,272.8778,272.8876,272.6338,272.6436,6572.0
2021-06-17 15:25:00,279.36,279.48,279.34,279.4,6620.0,272.6436,272.7607,272.6241,272.6826,6620.0
2021-06-17 15:30:00,279.42,279.54,279.35,279.43,8373.0,272.7022,272.8193,272.6338,272.7119,8373.0
2021-06-17 15:35:00,279.33,279.4,279.08,279.4,13823.0,272.6143,272.6826,272.3703,272.6826,13823.0
2021-06-17 15:40:00,279.35,279.52,279.31,279.38,8244.0,272.6338,272.7998,272.5948,272.6631,8244.0
2021-06-17 15:45:00,279.36,279.62,279.31,279.44,10049.0,272.6436,272.8973,272.5948,272.7217,10049.0
2021-06-17 15:50:00,279.59,279.64,279.18,279.23,20209.0,272.8681,272.9169,272.4679,272.5167,20209.0
2021-06-17 15:55:00,279.21,279.36,278.97,279.01,11740.0,272.4972,272.6436,272.263,272.302,11740.0
2021-06-18 09:30:00,277.79,278.1,276.9,277.79,44976.0,271.1113,271.4139,270.2427,271.1113,44976.0
2021-06-18 09:35:00,277.87,278.06,277.47,277.98,9854.0,271.1894,271.3749,270.799,271.2968,9854.0
2021-06-18 09:40:00,277.89,278.55,277.74,278.54,19139.0,271.2089,271.8531,271.0625,271.8433,19139.0
2021-06-18 09:45:00,278.3,278.61,278.19,278.26,8596.0,271.6091,271.9116,271.5017,271.57,8596.0
2021-06-18 09:50:00,278.2,278.22,277.23,277.27,17628.0,271.5115,271.531,270.5648,270.6038,17628.0
2021-06-18 09:55:00,277.32,278.42,277.32,278.03,16924.0,270.6526,271.7262,270.6526,271.3456,16924.0
2021-06-18 10:00:00,278.01,278.19,277.46,277.53,12278.0,271.3261,271.5017,270.7893,270.8576,12278.0
2021-06-18 10:05:00,277.52,278.24,277.52,278.2,7613.0,270.8478,271.5505,270.8478,271.5115,7613.0
2021-06-18 10:10:00,278.2,278.2,277.68,277.96,4052.0,271.5115,271.5115,271.004,271.2773,4052.0
2021-06-18 10:15:00,277.88,278.03,277.6,277.73,9464.0,271.1992,271.3456,270.9259,271.0528,9464.0
2021-06-18 10:20:00,277.65,278.03,277.49,277.94,12537.0,270.9747,271.3456,270.8186,271.2577,12537.0
2021-06-18 10:25:00,277.87,278.09,277.66,278.04,6999.0,271.1894,271.4041,270.9845,271.3553,6999.0
2021-06-18 10:30:00,277.94,278.04,277.33,278.03,4661.0,271.2577,271.3553,270.6624,271.3456,4661.0
2021-06-18 10:35:00,278.04,278.32,278.03,278.29,59335.0,271.3553,271.6286,271.3456,271.5993,59335.0
2021-06-18 10:40:00,278.37,278.37,278.1,278.22,8560.0,271.6774,271.6774,271.4139,271.531,8560.0
2021-06-18 10:45:00,278.13,278.24,277.81,277.86,4605.0,271.4432,271.5505,271.1309,271.1797,4605.0
2021-06-18 10:50:00,277.83,277.83,277.43,277.46,6421.0,271.1504,271.1504,270.76,270.7893,6421.0
2021-06-18 10:55:00,277.53,277.82,277.51,277.63,4260.0,270.8576,271.1406,270.8381,270.9552,4260.0
2021-06-18 11:00:00,277.7,277.89,277.55,277.55,7993.0,271.0235,271.2089,270.8771,270.8771,7993.0
2021-06-18 11:05:00,277.5,277.59,277.4,277.41,4343.0,270.8283,270.9162,270.7307,270.7405,4343.0
2021-06-18 11:10:00,277.39,277.45,276.81,276.82,6420.0,270.721,270.7795,270.1549,270.1647,6420.0
2021-06-18 11:15:00,276.84,277.21,276.84,277.11,5797.0,270.1842,270.5453,270.1842,270.4477,5797.0
2021-06-18 11:20:00,277.08,277.1,276.89,276.89,4538.0,270.4184,270.4379,270.233,270.233,4538.0
2021-06-18 11:25:00,276.82,276.86,276.62,276.63,3022.0,270.1647,270.2037,269.9695,269.9792,3022.0
2021-06-18 11:30:00,276.54,277.14,276.54,277.09,6449.0,269.8914,270.477,269.8914,270.4282,6449.0
2021-06-18 11:35:00,277.12,277.51,277.07,277.44,3021.0,270.4575,270.8381,270.4087,270.7698,3021.0
2021-06-18 11:40:00,277.37,277.37,277.14,277.17,3565.0,270.7014,270.7014,270.477,270.5063,3565.0
2021-06-18 11:45:00,277.16,277.31,277.16,277.31,1067.0,270.4965,270.6429,270.4965,270.6429,1067.0
2021-06-18 11:50:00,277.41,277.5,277.28,277.31,2265.0,270.7405,270.8283,270.6136,270.6429,2265.0
2021-06-18 11:55:00,277.31,277.43,277.28,277.43,3609.0,270.6429,270.76,270.6136,270.76,3609.0
2021-06-18 12:00:00,277.45,277.61,277.37,277.61,4483.0,270.7795,270.9357,270.7014,270.9357,4483.0
2021-06-18 12:05:00,277.67,277.93,277.63,277.93,2113.0,270.9942,271.248,270.9552,271.248,2113.0
2021-06-18 12:10:00,277.92,277.96,277.79,277.94,7744.0,271.2382,271.2773,271.1113,271.2577,7744.0
2021-06-18 12:15:00,277.88,277.97,277.85,277.97,8291.0,271.1992,271.287,271.1699,271.287,8291.0
2021-06-18 12:20:00,277.94,278.13,277.89,278.1,6264.0,271.2577,271.4432,271.2089,271.4139,6264.0
2021-06-18 12:25:00,278.11,278.31,278.1,278.31,7539.0,271.4237,271.6188,271.4139,271.6188,7539.0
2021-06-18 12:30:00,278.3,278.32,278.2,278.22,7614.0,271.6091,271.6286,271.5115,271.531,7614.0
2021-06-18 12:35:00,278.21,278.28,278.1,278.1,4360.0,271.5212,271.5896,271.4139,271.4139,4360.0
2021-06-18 12:40:00,278.1,278.12,277.96,277.99,4941.0,271.4139,271.4334,271.2773,271.3065,4941.0
2021-06-18 12:45:00,277.97,277.99,277.74,277.93,10153.0,271.287,271.3065,271.0625,271.248,10153.0
2021-06-18 12:50:00,277.91,278.11,277.91,278.05,1790.0,271.2285,271.4237,271.2285,271.3651,1790.0
2021-06-18 12:55:00,278.0,278.16,278.0,278.16,4206.0,271.3163,271.4725,271.3163,271.4725,4206.0
2021-06-18 13:00:00,278.14,278.15,278.02,278.15,5102.0,271.4529,271.4627,271.3358,271.4627,5102.0
2021-06-18 13:05:00,278.12,278.36,278.11,278.34,3201.0,271.4334,271.6676,271.4237,271.6481,3201.0
2021-06-18 13:10:00,278.32,278.58,278.32,278.5,2647.0,271.6286,271.8824,271.6286,271.8043,2647.0
2021-06-18 13:15:00,278.43,278.44,278.38,278.42,886.0,271.736,271.7457,271.6872,271.7262,886.0
2021-06-18 13:20:00,278.37,278.37,277.96,278.01,4889.0,271.6774,271.6774,271.2773,271.3261,4889.0
2021-06-18 13:25:00,278.08,278.08,277.93,277.97,10330.0,271.3944,271.3944,271.248,271.287,10330.0
2021-06-18 13:30:00,277.91,278.16,277.91,278.15,8040.0,271.2285,271.4725,271.2285,271.4627,8040.0
2021-06-18 13:35:00,278.22,278.23,278.05,278.11,4899.0,271.531,271.5408,271.3651,271.4237,4899.0
2021-06-18 13:40:00,278.14,278.19,278.05,278.06,3758.0,271.4529,271.5017,271.3651,271.3749,3758.0
2021-06-18 13:45:00,278.03,278.03,277.72,277.72,7671.0,271.3456,271.3456,271.043,271.043,7671.0
2021-06-18 13:50:00,277.72,277.98,277.62,277.96,5813.0,271.043,271.2968,270.9454,271.2773,5813.0
2021-06-18 13:55:00,277.9,278.01,277.9,278.0,1455.0,271.2187,271.3261,271.2187,271.3163,1455.0
2021-06-18 14:00:00,277.98,278.31,277.82,278.13,4734.0,271.2968,271.6188,271.1406,271.4432,4734.0
2021-06-18 14:05:00,278.11,278.19,278.05,278.07,6411.0,271.4237,271.5017,271.3651,271.3846,6411.0
2021-06-18 14:10:00,278.08,278.1,277.94,278.02,6009.0,271.3944,271.4139,271.2577,271.3358,6009.0
2021-06-18 14:15:00,278.01,278.03,277.98,278.0,3156.0,271.3261,271.3456,271.2968,271.3163,3156.0
2021-06-18 14:20:00,278.02,278.14,277.81,277.81,1324.0,271.3358,271.4529,271.1309,271.1309,1324.0
2021-06-18 14:25:00,277.82,277.99,277.77,277.97,12147.0,271.1406,271.3065,271.0918,271.287,12147.0
2021-06-18 14:30:00,278.01,278.01,277.82,277.88,3768.0,271.3261,271.3261,271.1406,271.1992,3768.0
2021-06-18 14:35:00,277.81,277.84,277.59,277.68,3371.0,271.1309,271.1601,270.9162,271.004,3371.0
2021-06-18 14:40:00,277.65,277.66,277.35,277.37,3637.0,270.9747,270.9845,270.6819,270.7014,3637.0
2021-06-18 14:45:00,277.4,277.52,277.4,277.42,5121.0,270.7307,270.8478,270.7307,270.7502,5121.0
2021-06-18 14:50:00,277.42,277.6,277.27,277.28,7280.0,270.7502,270.9259,270.6038,270.6136,7280.0
2021-06-18 14:55:00,277.28,277.28,277.09,277.17,10470.0,270.6136,270.6136,270.4282,270.5063,10470.0
2021-06-18 15:00:00,277.16,277.5,277.05,277.22,6667.0,270.4965,270.8283,270.3891,270.5551,6667.0
2021-06-18 15:05:00,277.19,277.19,276.93,277.03,6940.0,270.5258,270.5258,270.272,270.3696,6940.0
2021-06-18 15:10:00,277.04,277.43,277.04,277.43,4310.0,270.3794,270.76,270.3794,270.76,4310.0
2021-06-18 15:15:00,277.35,277.74,277.34,277.74,6946.0,270.6819,271.0625,270.6722,271.0625,6946.0
2021-06-18 15:20:00,277.76,278.03,277.76,278.01,6088.0,271.0821,271.3456,271.0821,271.3261,6088.0
2021-06-18 15:25:00,277.99,277.99,277.86,277.87,3496.0,271.3065,271.3065,271.1797,271.1894,3496.0
2021-06-18 15:30:00,277.86,277.96,277.62,277.62,7056.0,271.1797,271.2773,270.9454,270.9454,7056.0
2021-06-18 15:35:00,277.74,277.9,277.71,277.9,3073.0,271.0625,271.2187,271.0333,271.2187,3073.0
2021-06-18 15:40:00,277.86,278.12,277.81,278.05,4102.0,271.1797,271.4334,271.1309,271.3651,4102.0
2021-06-18 15:45:00,278.03,278.12,277.7,277.7,9508.0,271.3456,271.4334,271.0235,271.0235,9508.0
2021-06-18 15:50:00,277.72,278.03,277.71,277.75,5505.0,271.043,271.3456,271.0333,271.0723,5505.0
2021-06-18 15:55:00,277.77,277.8,276.85,276.94,85751.0,271.0918,271.1211,270.1939,270.2818,85751.0
2021-06-21 09:30:00,277.5,277.69,276.21,276.31,59357.0,270.8283,271.0138,269.5693,269.6669,59357.0
2021-06-21 09:35:00,276.11,276.3,275.51,275.8,15352.0,269.4717,269.6572,268.8862,269.1692,15352.0
2021-06-21 09:40:00,275.91,276.52,275.64,276.52,16553.0,269.2765,269.8719,269.013,269.8719,16553.0
2021-06-21 09:45:00,276.58,276.59,275.94,276.44,12542.0,269.9304,269.9402,269.3058,269.7938,12542.0
2021-06-21 09:50:00,276.49,277.28,276.3,277.28,12348.0,269.8426,270.6136,269.6572,270.6136,12348.0
2021-06-21 09:55:00,277.37,277.73,277.35,277.63,15487.0,270.7014,271.0528,270.6819,270.9552,15487.0
2021-06-21 10:00:00,277.74,277.97,277.56,277.87,8532.0,271.0625,271.287,270.8869,271.1894,8532.0
2021-06-21 10:05:00,277.85,278.19,277.75,278.04,13362.0,271.1699,271.5017,271.0723,271.3553,13362.0
2021-06-21 10:10:00,278.03,278.04,277.39,277.41,8034.0,271.3456,271.3553,270.721,270.7405,8034.0
2021-06-21 10:15:00,277.69,277.74,277.22,277.23,10636.0,271.0138,271.0625,270.5551,270.5648,10636.0
2021-06-21 10:20:00,277.14,277.51,277.13,277.28,6504.0,270.477,270.8381,270.4672,270.6136,6504.0
2021-06-21 10:25:00,277.32,277.79,277.3,277.75,3724.0,270.6526,271.1113,270.6331,271.0723,3724.0
2021-06-21 10:30:00,277.72,278.27,277.72,278.25,3734.0,271.043,271.5798,271.043,271.5603,3734.0
2021-06-21 10:35:00,278.18,278.59,278.18,278.42,3755.0,271.492,271.8921,271.492,271.7262,3755.0
2021-06-21 10:40:00,278.58,278.68,278.58,278.63,2196.0,271.8824,271.9799,271.8824,271.9312,2196.0
2021-06-21 10:45:00,278.65,278.81,278.61,278.7,4095.0,271.9507,272.1068,271.9116,271.9995,4095.0
2021-06-21 10:50:00,278.8,279.07,278.76,278.96,3667.0,272.0971,272.3606,272.058,272.2532,3667.0
2021-06-21 10:55:00,279.07,279.23,278.86,278.87,6798.0,272.3606,272.5167,272.1556,272.1654,6798.0
2021-06-21 11:00:00,279.06,279.28,279.06,279.26,5712.0,272.3508,272.5655,272.3508,272.546,5712.0
2021-06-21 11:05:00,279.27,279.5,279.27,279.36,9820.0,272.5558,272.7802,272.5558,272.6436,9820.0
2021-06-21 11:10:00,279.41,279.42,279.06,279.06,5947.0,272.6924,272.7022,272.3508,272.3508,5947.0
2021-06-21 11:15:00,279.09,279.22,279.06,279.06,8406.0,272.3801,272.507,272.3508,272.3508,8406.0
2021-06-21 11:20:00,279.15,279.29,278.98,279.18,4339.0,272.4386,272.5753,272.2727,272.4679,4339.0
2021-06-21 11:25:00,279.16,279.3,278.96,279.21,9170.0,272.4484,272.585,272.2532,272.4972,9170.0
2021-06-21 11:30:00,279.08,279.09,278.87,278.87,2216.0,272.3703,272.3801,272.1654,272.1654,2216.0
2021-06-21 11:35:00,278.88,279.07,278.86,279.04,4117.0,272.1751,272.3606,272.1556,272.3313,4117.0
2021-06-21 11:40:00,279.03,279.29,279.03,279.25,2735.0,272.3215,272.5753,272.3215,272.5362,2735.0
2021-06-21 11:45:00,279.28,279.32,279.23,279.29,2694.0,272.5655,272.6046,272.5167,272.5753,2694.0
2021-06-21 11:50:00,279.29,279.29,279.0,279.0,2741.0,272.5753,272.5753,272.2923,272.2923,2741.0
2021-06-21 11:55:00,279.04,279.2,279.0,279.11,2743.0,272.3313,272.4874,272.2923,272.3996,2743.0
2021-06-21 12:00:00,279.25,279.29,279.17,279.17,3195.0,272.5362,272.5753,272.4582,272.4582,3195.0
2021-06-21 12:05:00,279.16,279.22,279.1,279.11,2079.0,272.4484,272.507,272.3899,272.3996,2079.0
2021-06-21 12:10:00,279.11,279.19,279.04,279.04,2839.0,272.3996,272.4777,272.3313,272.3313,2839.0
2021-06-21 12:15:00,279.04,279.18,279.04,279.15,2751.0,272.3313,272.4679,272.3313,272.4386,2751.0
2021-06-21 12:20:00,279.11,279.11,278.92,278.94,816.0,272.3996,272.3996,272.2142,272.2337,816.0
2021-06-21 12:25:00,278.99,279.16,278.95,279.11,14781.0,272.2825,272.4484,272.2435,272.3996,14781.0
2021-06-21 12:30:00,279.18,279.19,279.05,279.1,2122.0,272.4679,272.4777,272.3411,272.3899,2122.0
2021-06-21 12:35:00,279.15,279.31,279.15,279.25,1783.0,272.4386,272.5948,272.4386,272.5362,1783.0
2021-06-21 12:40:00,279.27,279.29,279.18,279.24,3498.0,272.5558,272.5753,272.4679,272.5265,3498.0
2021-06-21 12:45:00,279.24,279.36,279.09,279.1,5984.0,272.5265,272.6436,272.3801,272.3899,5984.0
2021-06-21 12:50:00,279.06,279.2,279.06,279.15,2623.0,272.3508,272.4874,272.3508,272.4386,2623.0
2021-06-21 12:55:00,279.15,279.21,279.12,279.13,800.0,272.4386,272.4972,272.4094,272.4191,800.0
2021-06-21 13:00:00,278.94,278.99,278.84,278.97,2594.0,272.2337,272.2825,272.1361,272.263,2594.0
2021-06-21 13:05:00,278.91,278.97,278.89,278.93,1564.0,272.2044,272.263,272.1849,272.2239,1564.0
2021-06-21 13:10:00,278.97,279.04,278.89,278.91,3535.0,272.263,272.3313,272.1849,272.2044,3535.0
2021-06-21 13:15:00,278.9,279.06,278.9,279.06,4920.0,272.1947,272.3508,272.1947,272.3508,4920.0
2021-06-21 13:20:00,279.02,279.05,278.97,279.01,4698.0,272.3118,272.3411,272.263,272.302,4698.0
2021-06-21 13:25:00,279.04,279.2,279.02,279.03,7568.0,272.3313,272.4874,272.3118,272.3215,7568.0
2021-06-21 13:30:00,279.1,279.23,279.1,279.2,4578.0,272.3899,272.5167,272.3899,272.4874,4578.0
2021-06-21 13:35:00,279.18,279.29,279.15,279.29,4060.0,272.4679,272.5753,272.4386,272.5753,4060.0
2021-06-21 13:40:00,279.34,279.53,279.3,279.3,9560.0,272.6241,272.8095,272.585,272.585,9560.0
2021-06-21 13:45:00,279.3,279.52,279.29,279.49,6065.0,272.585,272.7998,272.5753,272.7705,6065.0
2021-06-21 13:50:00,279.56,279.62,279.53,279.57,1803.0,272.8388,272.8973,272.8095,272.8486,1803.0
2021-06-21 13:55:00,279.51,279.51,279.43,279.44,4645.0,272.79,272.79,272.7119,272.7217,4645.0
2021-06-21 14:00:00,279.44,279.53,279.24,279.26,5187.0,272.7217,272.8095,272.5265,272.546,5187.0
2021-06-21 14:05:00,279.36,279.49,279.35,279.46,3204.0,272.6436,272.7705,272.6338,272.7412,3204.0
2021-06-21 14:10:00,279.42,279.45,279.36,279.38,2012.0,272.7022,272.7314,272.6436,272.6631,2012.0
2021-06-21 14:15:00,279.42,279.47,279.36,279.37,4554.0,272.7022,272.751,272.6436,272.6534,4554.0
2021-06-21 14:20:00,279.35,279.44,279.32,279.37,4320.0,272.6338,272.7217,272.6046,272.6534,4320.0
2021-06-21 14:25:00,279.31,279.5,279.31,279.46,5111.0,272.5948,272.7802,272.5948,272.7412,5111.0
2021-06-21 14:30:00,279.44,279.45,279.29,279.35,3849.0,272.7217,272.7314,272.5753,272.6338,3849.0
2021-06-21 14:35:00,279.4,279.42,279.19,279.19,8005.0,272.6826,272.7022,272.4777,272.4777,8005.0
2021-06-21 14:40:00,279.21,279.31,279.17,279.31,3469.0,272.4972,272.5948,272.4582,272.5948,3469.0
2021-06-21 14:45:00,279.28,279.33,279.2,279.2,3033.0,272.5655,272.6143,272.4874,272.4874,3033.0
2021-06-21 14:50:00,279.19,279.42,279.19,279.42,5374.0,272.4777,272.7022,272.4777,272.7022,5374.0
2021-06-21 14:55:00,279.42,279.48,279.33,279.41,8191.0,272.7022,272.7607,272.6143,272.6924,8191.0
2021-06-21 15:00:00,279.41,279.49,279.35,279.48,9044.0,272.6924,272.7705,272.6338,272.7607,9044.0
2021-06-21 15:05:00,279.47,279.57,279.44,279.48,38848.0,272.751,272.8486,272.7217,272.7607,38848.0
2021-06-21 15:10:00,279.46,279.46,279.27,279.27,7774.0,272.7412,272.7412,272.5558,272.5558,7774.0
2021-06-21 15:15:00,279.24,279.32,279.12,279.23,5913.0,272.5265,272.6046,272.4094,272.5167,5913.0
2021-06-21 15:20:00,279.25,279.25,279.02,279.04,12841.0,272.5362,272.5362,272.3118,272.3313,12841.0
2021-06-21 15:25:00,279.05,279.13,278.89,279.13,8535.0,272.3411,272.4191,272.1849,272.4191,8535.0
2021-06-21 15:30:00,279.13,279.27,279.07,279.23,13176.0,272.4191,272.5558,272.3606,272.5167,13176.0
2021-06-21 15:35:00,279.24,279.26,279.09,279.25,17184.0,272.5265,272.546,272.3801,272.5362,17184.0
2021-06-21 15:40:00,279.25,279.29,279.11,279.13,7900.0,272.5362,272.5753,272.3996,272.4191,7900.0
2021-06-21 15:45:00,279.13,279.22,279.04,279.14,4841.0,272.4191,272.507,272.3313,272.4289,4841.0
2021-06-21 15:50:00,279.14,279.43,279.06,279.43,6659.0,272.4289,272.7119,272.3508,272.7119,6659.0
2021-06-21 15:55:00,279.4,279.54,279.27,279.45,6769.0,272.6826,272.8193,272.5558,272.7314,6769.0
2021-06-22 09:30:00,279.67,279.94,279.28,279.94,40077.0,272.9461,273.2097,272.5655,273.2097,40077.0
2021-06-22 09:35:00,279.98,280.33,279.98,280.11,18025.0,273.2487,273.5903,273.2487,273.3756,18025.0
2021-06-22 09:40:00,280.14,280.22,279.55,279.6,12414.0,273.4048,273.4829,272.829,272.8778,12414.0
2021-06-22 09:45:00,279.68,280.07,279.51,279.58,9978.0,272.9559,273.3365,272.79,272.8583,9978.0
2021-06-22 09:50:00,279.58,279.7,279.31,279.63,14382.0,272.8583,272.9754,272.5948,272.9071,14382.0
2021-06-22 09:55:00,279.75,280.07,279.66,279.69,26373.0,273.0242,273.3365,272.9364,272.9657,26373.0
2021-06-22 10:00:00,279.76,280.08,279.51,279.98,7251.0,273.034,273.3463,272.79,273.2487,7251.0
2021-06-22 10:05:00,279.88,280.33,279.87,280.05,8800.0,273.1511,273.5903,273.1413,273.317,8800.0
2021-06-22 10:10:00,280.15,280.16,279.93,280.14,10484.0,273.4146,273.4244,273.1999,273.4048,10484.0
2021-06-22 10:15:00,280.15,280.25,280.02,280.21,8932.0,273.4146,273.5122,273.2877,273.4732,8932.0
2021-06-22 10:20:00,280.21,280.35,280.18,280.34,4428.0,273.4732,273.6098,273.4439,273.6,4428.0
2021-06-22 10:25:00,280.27,280.34,280.11,280.32,4181.0,273.5317,273.6,273.3756,273.5805,4181.0
2021-06-22 10:30:00,280.26,280.57,280.26,280.35,8493.0,273.522,273.8245,273.522,273.6098,8493.0
2021-06-22 10:35:00,280.43,280.48,280.32,280.32,2533.0,273.6879,273.7367,273.5805,273.5805,2533.0
2021-06-22 10:40:00,280.31,280.31,280.06,280.12,7561.0,273.5708,273.5708,273.3268,273.3853,7561.0
2021-06-22 10:45:00,280.03,280.2,280.03,280.15,1923.0,273.2975,273.4634,273.2975,273.4146,1923.0
2021-06-22 10:50:00,280.29,280.49,280.29,280.47,18769.0,273.5512,273.7464,273.5512,273.7269,18769.0
2021-06-22 10:55:00,280.36,280.47,280.36,280.46,2710.0,273.6196,273.7269,273.6196,273.7172,2710.0
2021-06-22 11:00:00,280.5,280.57,280.48,280.5,5702.0,273.7562,273.8245,273.7367,273.7562,5702.0
2021-06-22 11:05:00,280.52,280.71,280.41,280.69,3802.0,273.7757,273.9611,273.6684,273.9416,3802.0
2021-06-22 11:10:00,280.78,280.92,280.77,280.86,5882.0,274.0295,274.1661,274.0197,274.1075,5882.0
2021-06-22 11:15:00,280.97,280.98,280.8,280.8,5148.0,274.2149,274.2247,274.049,274.049,5148.0
2021-06-22 11:20:00,280.89,281.11,280.88,281.08,8667.0,274.1368,274.3515,274.1271,274.3222,8667.0
2021-06-22 11:25:00,281.11,281.26,281.1,281.15,2994.0,274.3515,274.4979,274.3418,274.3906,2994.0
2021-06-22 11:30:00,281.16,281.25,281.16,281.18,5314.0,274.4003,274.4882,274.4003,274.4198,5314.0
2021-06-22 11:35:00,281.2,281.21,281.1,281.21,3661.0,274.4394,274.4491,274.3418,274.4491,3661.0
2021-06-22 11:40:00,281.17,281.18,281.04,281.08,1558.0,274.4101,274.4198,274.2832,274.3222,1558.0
2021-06-22 11:45:00,281.11,281.24,281.09,281.21,3744.0,274.3515,274.4784,274.332,274.4491,3744.0
2021-06-22 11:50:00,281.21,281.28,281.18,281.18,2869.0,274.4491,274.5174,274.4198,274.4198,2869.0
2021-06-22 11:55:00,281.18,281.18,281.04,281.04,655.0,274.4198,274.4198,274.2832,274.2832,655.0
2021-06-22 12:00:00,281.12,281.24,281.12,281.18,2932.0,274.3613,274.4784,274.3613,274.4198,2932.0
2021-06-22 12:05:00,281.16,281.35,281.15,281.35,3001.0,274.4003,274.5858,274.3906,274.5858,3001.0
2021-06-22 12:10:00,281.35,281.44,281.32,281.41,5112.0,274.5858,274.6736,274.5565,274.6443,5112.0
2021-06-22 12:15:00,281.38,281.39,281.32,281.35,2824.0,274.615,274.6248,274.5565,274.5858,2824.0
2021-06-22 12:20:00,281.35,281.49,281.34,281.49,2161.0,274.5858,274.7224,274.576,274.7224,2161.0
2021-06-22 12:25:00,281.48,281.62,281.48,281.61,2367.0,274.7126,274.8493,274.7126,274.8395,2367.0
2021-06-22 12:30:00,281.66,281.66,281.49,281.53,6772.0,274.8883,274.8883,274.7224,274.7614,6772.0
2021-06-22 12:35:00,281.53,281.56,281.45,281.48,2634.0,274.7614,274.7907,274.6834,274.7126,2634.0
2021-06-22 12:40:00,281.48,281.48,281.42,281.47,2891.0,274.7126,274.7126,274.6541,274.7029,2891.0
2021-06-22 12:45:00,281.49,281.58,281.48,281.57,4802.0,274.7224,274.8102,274.7126,274.8005,4802.0
2021-06-22 12:50:00,281.57,281.66,281.55,281.56,2700.0,274.8005,274.8883,274.7809,274.7907,2700.0
2021-06-22 12:55:00,281.57,281.57,281.41,281.48,2371.0,274.8005,274.8005,274.6443,274.7126,2371.0
2021-06-22 13:00:00,281.47,281.47,281.37,281.41,2234.0,274.7029,274.7029,274.6053,274.6443,2234.0
2021-06-22 13:05:00,281.42,281.49,281.41,281.49,6015.0,274.6541,274.7224,274.6443,274.7224,6015.0
2021-06-22 13:10:00,281.52,281.61,281.41,281.41,4208.0,274.7517,274.8395,274.6443,274.6443,4208.0
2021-06-22 13:15:00,281.32,281.32,281.18,281.23,5065.0,274.5565,274.5565,274.4198,274.4686,5065.0
2021-06-22 13:20:00,281.21,281.3,281.13,281.29,2761.0,274.4491,274.537,274.371,274.5272,2761.0
2021-06-22 13:25:00,281.3,281.43,281.3,281.34,4718.0,274.537,274.6638,274.537,274.576,4718.0
2021-06-22 13:30:00,281.35,281.41,281.32,281.39,12801.0,274.5858,274.6443,274.5565,274.6248,12801.0
2021-06-22 13:35:00,281.41,281.58,281.38,281.55,12490.0,274.6443,274.8102,274.615,274.7809,12490.0
2021-06-22 13:40:00,281.5,281.55,281.42,281.42,6359.0,274.7322,274.7809,274.6541,274.6541,6359.0
2021-06-22 13:45:00,281.45,281.53,281.39,281.43,10645.0,274.6834,274.7614,274.6248,274.6638,10645.0
2021-06-22 13:50:00,281.45,281.51,281.44,281.47,1900.0,274.6834,274.7419,274.6736,274.7029,1900.0
2021-06-22 13:55:00,281.43,281.5,281.35,281.46,4039.0,274.6638,274.7322,274.5858,274.6931,4039.0
2021-06-22 14:00:00,281.48,281.5,281.35,281.5,3829.0,274.7126,274.7322,274.5858,274.7322,3829.0
2021-06-22 14:05:00,281.48,281.51,281.41,281.44,4370.0,274.7126,274.7419,274.6443,274.6736,4370.0
2021-06-22 14:10:00,281.49,281.57,281.48,281.57,4693.0,274.7224,274.8005,274.7126,274.8005,4693.0
2021-06-22 14:15:00,281.62,281.62,281.54,281.58,5815.0,274.8493,274.8493,274.7712,274.8102,5815.0
2021-06-22 14:20:00,281.58,281.58,281.48,281.54,3561.0,274.8102,274.8102,274.7126,274.7712,3561.0
2021-06-22 14:25:00,281.51,281.56,281.42,281.46,5038.0,274.7419,274.7907,274.6541,274.6931,5038.0
2021-06-22 14:30:00,281.46,281.53,281.39,281.48,8161.0,274.6931,274.7614,274.6248,274.7126,8161.0
2021-06-22 14:35:00,281.48,281.64,281.4,281.64,14220.0,274.7126,274.8688,274.6346,274.8688,14220.0
2021-06-22 14:40:00,281.67,281.76,281.6,281.68,3812.0,274.8981,274.9859,274.8297,274.9078,3812.0
2021-06-22 14:45:00,281.67,281.73,281.54,281.58,7128.0,274.8981,274.9566,274.7712,274.8102,7128.0
2021-06-22 14:50:00,281.57,281.71,281.54,281.7,4678.0,274.8005,274.9371,274.7712,274.9273,4678.0
2021-06-22 14:55:00,281.78,281.9,281.75,281.87,4055.0,275.0054,275.1225,274.9761,275.0933,4055.0
2021-06-22 15:00:00,281.91,282.05,281.88,282.03,6056.0,275.1323,275.2689,275.103,275.2494,6056.0
2021-06-22 15:05:00,282.03,282.23,281.98,282.18,8720.0,275.2494,275.4446,275.2006,275.3958,8720.0
2021-06-22 15:10:00,282.17,282.32,282.17,282.32,5940.0,275.386,275.5324,275.386,275.5324,5940.0
2021-06-22 15:15:00,282.32,282.4,282.27,282.35,8529.0,275.5324,275.6105,275.4836,275.5617,8529.0
2021-06-22 15:20:00,282.33,282.47,282.33,282.47,7103.0,275.5422,275.6788,275.5422,275.6788,7103.0
2021-06-22 15:25:00,282.5,282.64,282.47,282.57,9022.0,275.7081,275.8447,275.6788,275.7764,9022.0
2021-06-22 15:30:00,282.58,282.63,282.43,282.52,9745.0,275.7862,275.835,275.6398,275.7276,9745.0
2021-06-22 15:35:00,282.47,282.5,282.34,282.45,9501.0,275.6788,275.7081,275.552,275.6593,9501.0
2021-06-22 15:40:00,282.47,282.47,282.32,282.32,6058.0,275.6788,275.6788,275.5324,275.5324,6058.0
2021-06-22 15:45:00,282.3,282.39,282.23,282.27,8681.0,275.5129,275.6008,275.4446,275.4836,8681.0
2021-06-22 15:50:00,282.16,282.39,282.16,282.38,7429.0,275.3763,275.6008,275.3763,275.591,7429.0
2021-06-22 15:55:00,282.38,282.43,282.19,282.26,7728.0,275.591,275.6398,275.4056,275.4739,7728.0
2021-06-23 09:30:00,282.35,282.85,282.23,282.85,42377.0,275.5617,276.0497,275.4446,276.0497,42377.0
2021-06-23 09:35:00,282.84,282.89,282.7,282.83,5263.0,276.0399,276.0887,275.9033,276.0302,5263.0
2021-06-23 09:40:00,282.74,282.86,282.63,282.82,9256.0,275.9423,276.0595,275.835,276.0204,9256.0
2021-06-23 09:45:00,282.91,282.95,282.75,282.78,15540.0,276.1083,276.1473,275.9521,275.9814,15540.0
2021-06-23 09:50:00,282.78,282.8,282.42,282.48,5240.0,275.9814,276.0009,275.63,275.6886,5240.0
2021-06-23 09:55:00,282.49,283.15,282.49,283.15,7834.0,275.6983,276.3425,275.6983,276.3425,7834.0
2021-06-23 10:00:00,283.24,283.27,282.89,282.94,9358.0,276.4303,276.4596,276.0887,276.1375,9358.0
2021-06-23 10:05:00,282.97,283.2,282.96,283.13,7761.0,276.1668,276.3913,276.157,276.323,7761.0
2021-06-23 10:10:00,283.04,283.12,282.89,283.07,3348.0,276.2351,276.3132,276.0887,276.2644,3348.0
2021-06-23 10:15:00,283.12,283.33,283.1,283.25,4875.0,276.3132,276.5182,276.2937,276.4401,4875.0
2021-06-23 10:20:00,283.26,283.32,283.04,283.04,8032.0,276.4498,276.5084,276.2351,276.2351,8032.0
2021-06-23 10:25:00,283.15,283.18,282.98,283.09,5581.0,276.3425,276.3718,276.1766,276.2839,5581.0
2021-06-23 10:30:00,283.11,283.11,282.81,282.91,4503.0,276.3034,276.3034,276.0107,276.1083,4503.0
2021-06-23 10:35:00,282.9,282.92,282.72,282.86,2230.0,276.0985,276.118,275.9228,276.0595,2230.0
2021-06-23 10:40:00,282.81,282.88,282.77,282.85,6534.0,276.0107,276.079,275.9716,276.0497,6534.0
2021-06-23 10:45:00,282.91,282.97,282.6,282.61,10623.0,276.1083,276.1668,275.8057,275.8155,10623.0
2021-06-23 10:50:00,282.63,282.82,282.63,282.74,3986.0,275.835,276.0204,275.835,275.9423,3986.0
2021-06-23 10:55:00,282.74,282.74,282.54,282.67,6624.0,275.9423,275.9423,275.7471,275.874,6624.0
2021-06-23 11:00:00,282.69,282.77,282.21,282.21,4576.0,275.8935,275.9716,275.4251,275.4251,4576.0
2021-06-23 11:05:00,282.17,282.26,282.15,282.24,5568.0,275.386,275.4739,275.3665,275.4544,5568.0
2021-06-23 11:10:00,282.16,282.47,282.14,282.47,7638.0,275.3763,275.6788,275.3568,275.6788,7638.0
2021-06-23 11:15:00,282.47,282.53,282.43,282.51,5313.0,275.6788,275.7374,275.6398,275.7179,5313.0
2021-06-23 11:20:00,282.49,282.56,282.48,282.53,2482.0,275.6983,275.7667,275.6886,275.7374,2482.0
2021-06-23 11:25:00,282.53,282.57,282.39,282.56,4985.0,275.7374,275.7764,275.6008,275.7667,4985.0
2021-06-23 11:30:00,282.52,282.52,282.41,282.48,2251.0,275.7276,275.7276,275.6203,275.6886,2251.0
2021-06-23 11:35:00,282.36,282.63,282.32,282.63,2313.0,275.5715,275.835,275.5324,275.835,2313.0
2021-06-23 11:40:00,282.65,282.74,282.64,282.73,887.0,275.8545,275.9423,275.8447,275.9326,887.0
2021-06-23 11:45:00,282.77,282.77,282.71,282.71,303.0,275.9716,275.9716,275.9131,275.9131,303.0
2021-06-23 11:50:00,282.69,282.86,282.66,282.83,6044.0,275.8935,276.0595,275.8643,276.0302,6044.0
2021-06-23 11:55:00,282.83,282.84,282.69,282.69,5054.0,276.0302,276.0399,275.8935,275.8935,5054.0
2021-06-23 12:00:00,282.73,282.73,282.64,282.72,1984.0,275.9326,275.9326,275.8447,275.9228,1984.0
2021-06-23 12:05:00,282.73,282.89,282.73,282.85,3829.0,275.9326,276.0887,275.9326,276.0497,3829.0
2021-06-23 12:10:00,282.82,282.87,282.7,282.7,2147.0,276.0204,276.0692,275.9033,275.9033,2147.0
2021-06-23 12:15:00,282.69,282.74,282.67,282.74,8467.0,275.8935,275.9423,275.874,275.9423,8467.0
2021-06-23 12:20:00,282.74,282.8,282.69,282.75,1934.0,275.9423,276.0009,275.8935,275.9521,1934.0
2021-06-23 12:25:00,282.78,282.8,282.74,282.77,2124.0,275.9814,276.0009,275.9423,275.9716,2124.0
2021-06-23 12:30:00,282.76,282.76,282.57,282.58,2619.0,275.9619,275.9619,275.7764,275.7862,2619.0
2021-06-23 12:35:00,282.58,282.58,282.16,282.17,1058.0,275.7862,275.7862,275.3763,275.386,1058.0
2021-06-23 12:40:00,282.03,282.46,282.03,282.46,3653.0,275.2494,275.6691,275.2494,275.6691,3653.0
2021-06-23 12:45:00,282.5,282.5,282.43,282.46,4386.0,275.7081,275.7081,275.6398,275.6691,4386.0
2021-06-23 12:50:00,282.59,282.62,282.58,282.61,515.0,275.7959,275.8252,275.7862,275.8155,515.0
2021-06-23 12:55:00,282.56,282.61,282.53,282.54,2560.0,275.7667,275.8155,275.7374,275.7471,2560.0
2021-06-23 13:00:00,282.6,282.61,282.42,282.51,2698.0,275.8057,275.8155,275.63,275.7179,2698.0
2021-06-23 13:05:00,282.6,282.6,282.5,282.59,2940.0,275.8057,275.8057,275.7081,275.7959,2940.0
2021-06-23 13:10:00,282.66,282.73,282.61,282.73,3913.0,275.8643,275.9326,275.8155,275.9326,3913.0
2021-06-23 13:15:00,282.73,282.8,282.73,282.75,7506.0,275.9326,276.0009,275.9326,275.9521,7506.0
2021-06-23 13:20:00,282.76,282.88,282.76,282.84,4213.0,275.9619,276.079,275.9619,276.0399,4213.0
2021-06-23 13:25:00,282.82,282.87,282.78,282.87,4092.0,276.0204,276.0692,275.9814,276.0692,4092.0
2021-06-23 13:30:00,282.82,282.88,282.78,282.85,3455.0,276.0204,276.079,275.9814,276.0497,3455.0
2021-06-23 13:35:00,282.85,282.88,282.8,282.8,9489.0,276.0497,276.079,276.0009,276.0009,9489.0
2021-06-23 13:40:00,282.76,282.8,282.67,282.67,3257.0,275.9619,276.0009,275.874,275.874,3257.0
2021-06-23 13:45:00,282.71,282.78,282.68,282.71,2610.0,275.9131,275.9814,275.8838,275.9131,2610.0
2021-06-23 13:50:00,282.73,282.79,282.65,282.79,2147.0,275.9326,275.9911,275.8545,275.9911,2147.0
2021-06-23 13:55:00,282.75,282.78,282.72,282.76,3040.0,275.9521,275.9814,275.9228,275.9619,3040.0
2021-06-23 14:00:00,282.82,282.82,282.66,282.68,7077.0,276.0204,276.0204,275.8643,275.8838,7077.0
2021-06-23 14:05:00,282.63,282.76,282.63,282.73,2827.0,275.835,275.9619,275.835,275.9326,2827.0
2021-06-23 14:10:00,282.73,282.75,282.64,282.65,24684.0,275.9326,275.9521,275.8447,275.8545,24684.0
2021-06-23 14:15:00,282.59,282.6,282.42,282.53,23025.0,275.7959,275.8057,275.63,275.7374,23025.0
2021-06-23 14:20:00,282.56,282.56,282.44,282.44,5834.0,275.7667,275.7667,275.6496,275.6496,5834.0
2021-06-23 14:25:00,282.49,282.59,282.48,282.55,1174.0,275.6983,275.7959,275.6886,275.7569,1174.0
2021-06-23 14:30:00,282.47,282.71,282.47,282.71,6323.0,275.6788,275.9131,275.6788,275.9131,6323.0
2021-06-23 14:35:00,282.73,282.86,282.68,282.86,3497.0,275.9326,276.0595,275.8838,276.0595,3497.0
2021-06-23 14:40:00,282.88,282.88,282.7,282.76,5475.0,276.079,276.079,275.9033,275.9619,5475.0
2021-06-23 14:45:00,282.77,282.87,282.75,282.84,2203.0,275.9716,276.0692,275.9521,276.0399,2203.0
2021-06-23 14:50:00,282.83,282.88,282.81,282.84,3389.0,276.0302,276.079,276.0107,276.0399,3389.0
2021-06-23 14:55:00,282.85,282.93,282.85,282.88,2858.0,276.0497,276.1278,276.0497,276.079,2858.0
2021-06-23 15:00:00,282.91,282.99,282.87,282.9,6422.0,276.1083,276.1863,276.0692,276.0985,6422.0
2021-06-23 15:05:00,282.9,282.91,282.74,282.79,16038.0,276.0985,276.1083,275.9423,275.9911,16038.0
2021-06-23 15:10:00,282.82,282.97,282.82,282.93,3427.0,276.0204,276.1668,276.0204,276.1278,3427.0
2021-06-23 15:15:00,282.9,282.94,282.82,282.92,2706.0,276.0985,276.1375,276.0204,276.118,2706.0
2021-06-23 15:20:00,282.98,283.02,282.93,283.02,10589.0,276.1766,276.2156,276.1278,276.2156,10589.0
2021-06-23 15:25:00,283.0,283.18,282.97,283.16,3374.0,276.1961,276.3718,276.1668,276.3522,3374.0
2021-06-23 15:30:00,283.18,283.18,283.08,283.08,5149.0,276.3718,276.3718,276.2742,276.2742,5149.0
2021-06-23 15:35:00,283.05,283.05,282.87,282.93,4871.0,276.2449,276.2449,276.0692,276.1278,4871.0
2021-06-23 15:40:00,282.93,282.95,282.78,282.81,7442.0,276.1278,276.1473,275.9814,276.0107,7442.0
2021-06-23 15:45:00,282.79,282.84,282.55,282.55,4836.0,275.9911,276.0399,275.7569,275.7569,4836.0
2021-06-23 15:50:00,282.57,282.59,282.48,282.57,6301.0,275.7764,275.7959,275.6886,275.7764,6301.0
2021-06-23 15:55:00,282.58,282.66,282.51,282.56,7264.0,275.7862,275.8643,275.7179,275.7667,7264.0
2021-06-24 09:30:00,283.99,284.38,283.98,284.28,27542.0,277.5274,277.9085,277.5176,277.8108,27542.0
2021-06-24 09:35:00,284.28,284.63,284.28,284.45,5919.0,277.8108,278.1528,277.8108,277.9769,5919.0
2021-06-24 09:40:00,284.53,284.65,284.31,284.32,10250.0,278.0551,278.1723,277.8401,277.8499,10250.0
2021-06-24 09:45:00,284.41,284.46,284.24,284.41,15484.0,277.9378,277.9867,277.7717,277.9378,15484.0
2021-06-24 09:50:00,284.42,284.48,284.31,284.31,7673.0,277.9476,278.0062,277.8401,277.8401,7673.0
2021-06-24 09:55:00,284.34,284.4,284.15,284.4,9029.0,277.8694,277.928,277.6837,277.928,9029.0
2021-06-24 10:00:00,284.52,284.57,284.38,284.41,7278.0,278.0453,278.0942,277.9085,277.9378,7278.0
2021-06-24 10:05:00,284.59,284.61,284.49,284.49,10056.0,278.1137,278.1333,278.016,278.016,10056.0
2021-06-24 10:10:00,284.45,284.57,284.42,284.42,4449.0,277.9769,278.0942,277.9476,277.9476,4449.0
2021-06-24 10:15:00,284.46,284.58,284.43,284.52,5336.0,277.9867,278.1039,277.9574,278.0453,5336.0
2021-06-24 10:20:00,284.52,284.64,284.52,284.64,1888.0,278.0453,278.1626,278.0453,278.1626,1888.0
2021-06-24 10:25:00,284.62,284.63,284.52,284.63,3527.0,278.143,278.1528,278.0453,278.1528,3527.0
2021-06-24 10:30:00,284.72,284.81,284.64,284.81,6115.0,278.2408,278.3287,278.1626,278.3287,6115.0
2021-06-24 10:35:00,284.8,284.86,284.78,284.81,10174.0,278.3189,278.3776,278.2994,278.3287,10174.0
2021-06-24 10:40:00,284.75,284.83,284.72,284.76,3936.0,278.2701,278.3483,278.2408,278.2798,3936.0
2021-06-24 10:45:00,284.76,284.76,284.53,284.56,3077.0,278.2798,278.2798,278.0551,278.0844,3077.0
2021-06-24 10:50:00,284.59,284.59,284.5,284.56,6450.0,278.1137,278.1137,278.0258,278.0844,6450.0
2021-06-24 10:55:00,284.49,284.6,284.44,284.44,1929.0,278.016,278.1235,277.9671,277.9671,1929.0
2021-06-24 11:00:00,284.36,284.47,284.36,284.46,2959.0,277.8889,277.9964,277.8889,277.9867,2959.0
2021-06-24 11:05:00,284.45,284.52,284.39,284.51,4527.0,277.9769,278.0453,277.9183,278.0355,4527.0
2021-06-24 11:10:00,284.54,284.54,284.38,284.38,6666.0,278.0649,278.0649,277.9085,277.9085,6666.0
2021-06-24 11:15:00,284.4,284.4,284.29,284.35,5870.0,277.928,277.928,277.8205,277.8792,5870.0
2021-06-24 11:20:00,284.28,284.28,284.11,284.22,6272.0,277.8108,277.8108,277.6446,277.7521,6272.0
2021-06-24 11:25:00,284.24,284.37,284.24,284.35,5593.0,277.7717,277.8987,277.7717,277.8792,5593.0
2021-06-24 11:30:00,284.41,284.41,284.32,284.32,1525.0,277.9378,277.9378,277.8499,277.8499,1525.0
2021-06-24 11:35:00,284.3,284.35,284.2,284.2,2586.0,277.8303,277.8792,277.7326,277.7326,2586.0
2021-06-24 11:40:00,284.22,284.28,284.12,284.27,10441.0,277.7521,277.8108,277.6544,277.801,10441.0
2021-06-24 11:45:00,284.2,284.34,284.2,284.34,3791.0,277.7326,277.8694,277.7326,277.8694,3791.0
2021-06-24 11:50:00,284.37,284.42,284.18,284.21,4111.0,277.8987,277.9476,277.713,277.7424,4111.0
2021-06-24 11:55:00,284.23,284.38,284.23,284.34,3813.0,277.7619,277.9085,277.7619,277.8694,3813.0
2021-06-24 12:00:00,284.34,284.36,284.32,284.35,1173.0,277.8694,277.8889,277.8499,277.8792,1173.0
2021-06-24 12:05:00,284.37,284.47,284.37,284.47,5531.0,277.8987,277.9964,277.8987,277.9964,5531.0
2021-06-24 12:10:00,284.48,284.68,284.47,284.68,1440.0,278.0062,278.2017,277.9964,278.2017,1440.0
2021-06-24 12:15:00,284.68,284.73,284.6,284.65,3277.0,278.2017,278.2505,278.1235,278.1723,3277.0
2021-06-24 12:20:00,284.63,284.71,284.63,284.64,2336.0,278.1528,278.231,278.1528,278.1626,2336.0
2021-06-24 12:25:00,284.64,284.64,284.52,284.53,6033.0,278.1626,278.1626,278.0453,278.0551,6033.0
2021-06-24 12:30:00,284.53,284.56,284.36,284.4,22033.0,278.0551,278.0844,277.8889,277.928,22033.0
2021-06-24 12:35:00,284.39,284.46,284.36,284.43,2877.0,277.9183,277.9867,277.8889,277.9574,2877.0
2021-06-24 12:40:00,284.39,284.51,284.39,284.45,4749.0,277.9183,278.0355,277.9183,277.9769,4749.0
2021-06-24 12:45:00,284.45,284.45,284.12,284.12,5412.0,277.9769,277.9769,277.6544,277.6544,5412.0
2021-06-24 12:50:00,284.06,284.09,283.95,284.05,3963.0,277.5958,277.6251,277.4883,277.586,3963.0
2021-06-24 12:55:00,283.95,283.95,283.81,283.9,3968.0,277.4883,277.4883,277.3515,277.4394,3968.0
2021-06-24 13:00:00,283.96,284.14,283.93,284.13,2214.0,277.498,277.674,277.4687,277.6642,2214.0
2021-06-24 13:05:00,284.13,284.14,283.94,283.97,6740.0,277.6642,277.674,277.4785,277.5078,6740.0
2021-06-24 13:10:00,283.91,283.99,283.87,283.97,2807.0,277.4492,277.5274,277.4101,277.5078,2807.0
2021-06-24 13:15:00,284.03,284.09,283.61,283.62,2466.0,277.5665,277.6251,277.156,277.1658,2466.0
2021-06-24 13:20:00,283.53,283.77,283.51,283.75,3965.0,277.0778,277.3124,277.0583,277.2928,3965.0
2021-06-24 13:25:00,283.76,283.87,283.72,283.82,8937.0,277.3026,277.4101,277.2635,277.3612,8937.0
2021-06-24 13:30:00,283.79,283.79,283.71,283.72,2152.0,277.3319,277.3319,277.2537,277.2635,2152.0
2021-06-24 13:35:00,283.73,283.73,283.55,283.56,5193.0,277.2733,277.2733,277.0974,277.1072,5193.0
2021-06-24 13:40:00,283.55,283.6,283.4,283.45,3504.0,277.0974,277.1462,276.9508,276.9997,3504.0
2021-06-24 13:45:00,283.48,283.49,283.31,283.31,5647.0,277.029,277.0387,276.8628,276.8628,5647.0
2021-06-24 13:50:00,283.28,283.53,283.18,283.53,9905.0,276.8335,277.0778,276.7358,277.0778,9905.0
2021-06-24 13:55:00,283.52,283.65,283.52,283.65,3655.0,277.0681,277.1951,277.0681,277.1951,3655.0
2021-06-24 14:00:00,283.7,283.72,283.62,283.71,3812.0,277.244,277.2635,277.1658,277.2537,3812.0
2021-06-24 14:05:00,283.72,283.79,283.62,283.67,4638.0,277.2635,277.3319,277.1658,277.2146,4638.0
2021-06-24 14:10:00,283.68,283.86,283.67,283.86,17380.0,277.2244,277.4003,277.2146,277.4003,17380.0
2021-06-24 14:15:00,283.84,283.84,283.71,283.81,3135.0,277.3808,277.3808,277.2537,277.3515,3135.0
2021-06-24 14:20:00,283.79,283.97,283.77,283.89,10904.0,277.3319,277.5078,277.3124,277.4296,10904.0
2021-06-24 14:25:00,283.93,284.01,283.93,283.96,7239.0,277.4687,277.5469,277.4687,277.498,7239.0
2021-06-24 14:30:00,283.88,284.05,283.88,284.0,4189.0,277.4199,277.586,277.4199,277.5371,4189.0
2021-06-24 14:35:00,284.0,284.07,283.99,284.07,2362.0,277.5371,277.6055,277.5274,277.6055,2362.0
2021-06-24 14:40:00,284.03,284.06,284.0,284.03,2382.0,277.5665,277.5958,277.5371,277.5665,2382.0
2021-06-24 14:45:00,284.02,284.09,283.89,283.89,3992.0,277.5567,277.6251,277.4296,277.4296,3992.0
2021-06-24 14:50:00,283.9,283.94,283.84,283.93,1882.0,277.4394,277.4785,277.3808,277.4687,1882.0
2021-06-24 14:55:00,283.91,283.94,283.87,283.93,6338.0,277.4492,277.4785,277.4101,277.4687,6338.0
2021-06-24 15:00:00,283.9,283.95,283.65,283.65,3636.0,277.4394,277.4883,277.1951,277.1951,3636.0
2021-06-24 15:05:00,283.65,283.81,283.64,283.73,7516.0,277.1951,277.3515,277.1853,277.2733,7516.0
2021-06-24 15:10:00,283.72,283.93,283.72,283.91,4678.0,277.2635,277.4687,277.2635,277.4492,4678.0
2021-06-24 15:15:00,283.91,283.91,283.69,283.72,4834.0,277.4492,277.4492,277.2342,277.2635,4834.0
2021-06-24 15:20:00,283.69,283.76,283.5,283.56,4140.0,277.2342,277.3026,277.0485,277.1072,4140.0
2021-06-24 15:25:00,283.6,283.61,283.43,283.46,4732.0,277.1462,277.156,276.9801,277.0094,4732.0
2021-06-24 15:30:00,283.5,283.5,283.36,283.37,5008.0,277.0485,277.0485,276.9117,276.9215,5008.0
2021-06-24 15:35:00,283.37,283.46,283.31,283.33,7898.0,276.9215,277.0094,276.8628,276.8824,7898.0
2021-06-24 15:40:00,283.34,283.62,283.31,283.59,27817.0,276.8922,277.1658,276.8628,277.1365,27817.0
2021-06-24 15:45:00,283.61,283.66,283.49,283.49,11489.0,277.156,277.2049,277.0387,277.0387,11489.0
2021-06-24 15:50:00,283.49,283.7,283.49,283.69,8488.0,277.0387,277.244,277.0387,277.2342,8488.0
2021-06-24 15:55:00,283.74,283.75,283.57,283.65,10103.0,277.2831,277.2928,277.1169,277.1951,10103.0
2021-06-25 09:30:00,284.5,284.61,284.25,284.52,36798.0,278.0258,278.1333,277.7814,278.0453,36798.0
2021-06-25 09:35:00,284.51,284.52,284.14,284.41,2686.0,278.0355,278.0453,277.674,277.9378,2686.0
2021-06-25 09:40:00,284.5,284.5,284.29,284.45,9440.0,278.0258,278.0258,277.8205,277.9769,9440.0
2021-06-25 09:45:00,284.46,284.53,284.14,284.14,1500.0,277.9867,278.0551,277.674,277.674,1500.0
2021-06-25 09:50:00,284.2,284.2,283.84,283.92,3204.0,277.7326,277.7326,277.3808,277.459,3204.0
2021-06-25 09:55:00,283.98,283.98,283.35,283.6,11909.0,277.5176,277.5176,276.9019,277.1462,11909.0
2021-06-25 10:00:00,283.44,283.64,283.26,283.64,2328.0,276.9899,277.1853,276.814,277.1853,2328.0
2021-06-25 10:05:00,283.77,283.82,283.5,283.5,2092.0,277.3124,277.3612,277.0485,277.0485,2092.0
2021-06-25 10:10:00,283.58,283.58,283.12,283.48,5304.0,277.1267,277.1267,276.6772,277.029,5304.0
2021-06-25 10:15:00,283.51,283.71,283.5,283.71,2396.0,277.0583,277.2537,277.0485,277.2537,2396.0
2021-06-25 10:20:00,283.67,283.75,283.64,283.65,4017.0,277.2146,277.2928,277.1853,277.1951,4017.0
2021-06-25 10:25:00,283.73,284.07,283.72,284.04,3309.0,277.2733,277.6055,277.2635,277.5762,3309.0
2021-06-25 10:30:00,284.11,284.17,284.08,284.17,2289.0,277.6446,277.7033,277.6153,277.7033,2289.0
2021-06-25 10:35:00,284.13,284.15,283.88,283.93,3786.0,277.6642,277.6837,277.4199,277.4687,3786.0
2021-06-25 10:40:00,283.87,284.11,283.87,284.02,836.0,277.4101,277.6446,277.4101,277.5567,836.0
2021-06-25 10:45:00,283.99,283.99,283.82,283.89,1250.0,277.5274,277.5274,277.3612,277.4296,1250.0
2021-06-25 10:50:00,283.7,283.88,283.7,283.84,5213.0,277.244,277.4199,277.244,277.3808,5213.0
2021-06-25 10:55:00,283.81,283.81,283.58,283.58,234.0,277.3515,277.3515,277.1267,277.1267,234.0
2021-06-25 11:00:00,283.6,283.68,283.5,283.56,5438.0,277.1462,277.2244,277.0485,277.1072,5438.0
2021-06-25 11:05:00,283.59,283.67,283.49,283.66,4198.0,277.1365,277.2146,277.0387,277.2049,4198.0
2021-06-25 11:10:00,283.71,283.9,283.66,283.9,3488.0,277.2537,277.4394,277.2049,277.4394,3488.0
2021-06-25 11:15:00,283.88,283.9,283.69,283.74,828.0,277.4199,277.4394,277.2342,277.2831,828.0
2021-06-25 11:20:00,283.8,283.96,283.79,283.79,5409.0,277.3417,277.498,277.3319,277.3319,5409.0
2021-06-25 11:25:00,283.85,283.87,283.75,283.87,3157.0,277.3906,277.4101,277.2928,277.4101,3157.0
2021-06-25 11:30:00,283.87,284.01,283.83,284.0,1327.0,277.4101,277.5469,277.371,277.5371,1327.0
2021-06-25 11:35:00,283.95,283.98,283.87,283.92,2827.0,277.4883,277.5176,277.4101,277.459,2827.0
2021-06-25 11:40:00,283.91,283.97,283.87,283.88,923.0,277.4492,277.5078,277.4101,277.4199,923.0
2021-06-25 11:45:00,283.81,283.87,283.71,283.75,4807.0,277.3515,277.4101,277.2537,277.2928,4807.0
2021-06-25 11:50:00,283.73,283.78,283.7,283.7,3585.0,277.2733,277.3221,277.244,277.244,3585.0
2021-06-25 11:55:00,283.8,283.84,283.77,283.78,2345.0,277.3417,277.3808,277.3124,277.3221,2345.0
2021-06-25 12:00:00,283.76,283.76,283.64,283.66,1607.0,277.3026,277.3026,277.1853,277.2049,1607.0
2021-06-25 12:05:00,283.65,283.77,283.64,283.72,1757.0,277.1951,277.3124,277.1853,277.2635,1757.0
2021-06-25 12:10:00,283.62,283.65,283.62,283.65,387.0,277.1658,277.1951,277.1658,277.1951,387.0
2021-06-25 12:15:00,283.58,283.64,283.56,283.63,7023.0,277.1267,277.1853,277.1072,277.1756,7023.0
2021-06-25 12:20:00,283.61,283.61,283.51,283.56,2141.0,277.156,277.156,277.0583,277.1072,2141.0
2021-06-25 12:25:00,283.5,283.5,283.3,283.39,3357.0,277.0485,277.0485,276.8531,276.941,3357.0
2021-06-25 12:30:00,283.49,283.51,283.48,283.5,2518.0,277.0387,277.0583,277.029,277.0485,2518.0
2021-06-25 12:35:00,283.53,283.55,283.49,283.53,1943.0,277.0778,277.0974,277.0387,277.0778,1943.0
2021-06-25 12:40:00,283.52,283.63,283.52,283.62,1563.0,277.0681,277.1756,277.0681,277.1658,1563.0
2021-06-25 12:45:00,283.64,283.64,283.5,283.5,2309.0,277.1853,277.1853,277.0485,277.0485,2309.0
2021-06-25 12:50:00,283.53,283.62,283.5,283.62,2786.0,277.0778,277.1658,277.0485,277.1658,2786.0
2021-06-25 12:55:00,283.59,283.67,283.56,283.61,3083.0,277.1365,277.2146,277.1072,277.156,3083.0
2021-06-25 13:00:00,283.61,283.65,283.55,283.6,2582.0,277.156,277.1951,277.0974,277.1462,2582.0
2021-06-25 13:05:00,283.62,283.62,283.52,283.52,2433.0,277.1658,277.1658,277.0681,277.0681,2433.0
2021-06-25 13:10:00,283.53,283.54,283.42,283.48,5123.0,277.0778,277.0876,276.9703,277.029,5123.0
2021-06-25 13:15:00,283.52,283.7,283.52,283.7,1279.0,277.0681,277.244,277.0681,277.244,1279.0
2021-06-25 13:20:00,283.67,283.73,283.63,283.71,3812.0,277.2146,277.2733,277.1756,277.2537,3812.0
2021-06-25 13:25:00,283.75,283.75,283.66,283.67,4676.0,277.2928,277.2928,277.2049,277.2146,4676.0
2021-06-25 13:30:00,283.67,283.67,283.46,283.51,3325.0,277.2146,277.2146,277.0094,277.0583,3325.0
2021-06-25 13:35:00,283.43,283.44,283.4,283.43,16007.0,276.9801,276.9899,276.9508,276.9801,16007.0
2021-06-25 13:40:00,283.4,283.5,283.36,283.47,2175.0,276.9508,277.0485,276.9117,277.0192,2175.0
2021-06-25 13:45:00,283.45,283.55,283.44,283.55,8973.0,276.9997,277.0974,276.9899,277.0974,8973.0
2021-06-25 13:50:00,283.52,283.61,283.49,283.61,1031.0,277.0681,277.156,277.0387,277.156,1031.0
2021-06-25 13:55:00,283.59,283.63,283.51,283.51,1864.0,277.1365,277.1756,277.0583,277.0583,1864.0
2021-06-25 14:00:00,283.58,283.59,283.45,283.51,2132.0,277.1267,277.1365,276.9997,277.0583,2132.0
2021-06-25 14:05:00,283.53,283.7,283.53,283.7,1819.0,277.0778,277.244,277.0778,277.244,1819.0
2021-06-25 14:10:00,283.66,283.72,283.62,283.69,2500.0,277.2049,277.2635,277.1658,277.2342,2500.0
2021-06-25 14:15:00,283.67,283.75,283.67,283.75,1562.0,277.2146,277.2928,277.2146,277.2928,1562.0
2021-06-25 14:20:00,283.76,283.79,283.71,283.72,3704.0,277.3026,277.3319,277.2537,277.2635,3704.0
2021-06-25 14:25:00,283.73,283.75,283.63,283.67,5738.0,277.2733,277.2928,277.1756,277.2146,5738.0
2021-06-25 14:30:00,283.68,283.71,283.65,283.68,1611.0,277.2244,277.2537,277.1951,277.2244,1611.0
2021-06-25 14:35:00,283.75,283.86,283.73,283.85,4110.0,277.2928,277.4003,277.2733,277.3906,4110.0
2021-06-25 14:40:00,283.82,283.9,283.8,283.86,18044.0,277.3612,277.4394,277.3417,277.4003,18044.0
2021-06-25 14:45:00,283.87,283.87,283.84,283.84,1381.0,277.4101,277.4101,277.3808,277.3808,1381.0
2021-06-25 14:50:00,283.89,283.97,283.89,283.91,1570.0,277.4296,277.5078,277.4296,277.4492,1570.0
2021-06-25 14:55:00,283.97,284.02,283.9,283.98,4210.0,277.5078,277.5567,277.4394,277.5176,4210.0
2021-06-25 15:00:00,283.97,284.08,283.96,284.02,8997.0,277.5078,277.6153,277.498,277.5567,8997.0
2021-06-25 15:05:00,284.04,284.06,283.93,283.98,5105.0,277.5762,277.5958,277.4687,277.5176,5105.0
2021-06-25 15:10:00,284.0,284.0,283.91,283.98,5041.0,277.5371,277.5371,277.4492,277.5176,5041.0
2021-06-25 15:15:00,283.98,284.06,283.92,283.96,5216.0,277.5176,277.5958,277.459,277.498,5216.0
2021-06-25 15:20:00,283.92,284.02,283.86,284.01,6224.0,277.459,277.5567,277.4003,277.5469,6224.0
2021-06-25 15:25:00,284.0,284.0,283.87,283.92,4064.0,277.5371,277.5371,277.4101,277.459,4064.0
2021-06-25 15:30:00,283.92,283.92,283.76,283.77,7644.0,277.459,277.459,277.3026,277.3124,7644.0
2021-06-25 15:35:00,283.75,283.9,283.75,283.88,3945.0,277.2928,277.4394,277.2928,277.4199,3945.0
2021-06-25 15:40:00,283.84,283.92,283.69,283.69,5377.0,277.3808,277.459,277.2342,277.2342,5377.0
2021-06-25 15:45:00,283.7,283.79,283.65,283.68,4640.0,277.244,277.3319,277.1951,277.2244,4640.0
2021-06-25 15:50:00,283.71,284.16,283.66,283.76,10768.0,277.2537,277.6935,277.2049,277.3026,10768.0
2021-06-25 15:55:00,283.85,283.97,283.79,283.95,11326.0,277.3906,277.5078,277.3319,277.4883,11326.0
2021-06-28 09:30:00,284.8,285.43,284.71,285.33,45337.0,278.3189,278.9346,278.231,278.8369,45337.0
2021-06-28 09:35:00,285.42,285.58,285.41,285.55,9263.0,278.9248,279.0812,278.9151,279.0519,9263.0
2021-06-28 09:40:00,285.57,285.6,285.14,285.38,11479.0,279.0714,279.1007,278.6512,278.8857,11479.0
2021-06-28 09:45:00,285.47,285.47,285.2,285.25,11749.0,278.9737,278.9737,278.7098,278.7587,11749.0
2021-06-28 09:50:00,285.31,285.31,284.87,285.07,32023.0,278.8173,278.8173,278.3873,278.5828,32023.0
2021-06-28 09:55:00,285.19,285.2,285.06,285.19,11085.0,278.7001,278.7098,278.573,278.7001,11085.0
2021-06-28 10:00:00,285.37,285.44,285.24,285.25,7264.0,278.876,278.9444,278.7489,278.7587,7264.0
2021-06-28 10:05:00,285.24,285.49,285.23,285.44,4846.0,278.7489,278.9932,278.7391,278.9444,4846.0
2021-06-28 10:10:00,285.51,285.72,285.45,285.54,6633.0,279.0128,279.218,278.9541,279.0421,6633.0
2021-06-28 10:15:00,285.54,285.58,285.36,285.47,4613.0,279.0421,279.0812,278.8662,278.9737,4613.0
2021-06-28 10:20:00,285.45,285.49,285.32,285.39,10097.0,278.9541,278.9932,278.8271,278.8955,10097.0
2021-06-28 10:25:00,285.4,285.4,285.25,285.36,2943.0,278.9053,278.9053,278.7587,278.8662,2943.0
2021-06-28 10:30:00,285.39,285.59,285.35,285.57,9556.0,278.8955,279.091,278.8564,279.0714,9556.0
2021-06-28 10:35:00,285.58,285.62,285.42,285.52,6350.0,279.0812,279.1203,278.9248,279.0225,6350.0
2021-06-28 10:40:00,285.54,285.54,285.36,285.38,4733.0,279.0421,279.0421,278.8662,278.8857,4733.0
2021-06-28 10:45:00,285.42,285.45,285.28,285.29,2872.0,278.9248,278.9541,278.788,278.7978,2872.0
2021-06-28 10:50:00,285.3,285.51,285.3,285.45,3774.0,278.8076,279.0128,278.8076,278.9541,3774.0
2021-06-28 10:55:00,285.31,285.35,285.09,285.11,7571.0,278.8173,278.8564,278.6023,278.6219,7571.0
2021-06-28 11:00:00,285.14,285.27,285.04,285.15,8587.0,278.6512,278.7782,278.5535,278.661,8587.0
2021-06-28 11:05:00,285.16,285.29,285.16,285.28,3844.0,278.6707,278.7978,278.6707,278.788,3844.0
2021-06-28 11:10:00,285.26,285.34,285.18,285.28,5475.0,278.7685,278.8466,278.6903,278.788,5475.0
2021-06-28 11:15:00,285.31,285.42,285.26,285.38,6663.0,278.8173,278.9248,278.7685,278.8857,6663.0
2021-06-28 11:20:00,285.33,285.43,285.31,285.41,2692.0,278.8369,278.9346,278.8173,278.9151,2692.0
2021-06-28 11:25:00,285.37,285.46,285.36,285.44,3952.0,278.876,278.9639,278.8662,278.9444,3952.0
2021-06-28 11:30:00,285.37,285.39,285.29,285.37,3345.0,278.876,278.8955,278.7978,278.876,3345.0
2021-06-28 11:35:00,285.37,285.4,285.29,285.31,5207.0,278.876,278.9053,278.7978,278.8173,5207.0
2021-06-28 11:40:00,285.41,285.52,285.41,285.51,786.0,278.9151,279.0225,278.9151,279.0128,786.0
2021-06-28 11:45:00,285.52,285.58,285.51,285.51,6706.0,279.0225,279.0812,279.0128,279.0128,6706.0
2021-06-28 11:50:00,285.5,285.55,285.48,285.55,3452.0,279.003,279.0519,278.9835,279.0519,3452.0
2021-06-28 11:55:00,285.55,285.57,285.41,285.44,8401.0,279.0519,279.0714,278.9151,278.9444,8401.0
2021-06-28 12:00:00,285.39,285.49,285.39,285.48,930.0,278.8955,278.9932,278.8955,278.9835,930.0
2021-06-28 12:05:00,285.44,285.56,285.39,285.46,3811.0,278.9444,279.0616,278.8955,278.9639,3811.0
2021-06-28 12:10:00,285.47,285.51,285.41,285.42,10501.0,278.9737,279.0128,278.9151,278.9248,10501.0
2021-06-28 12:15:00,285.3,285.37,285.29,285.35,5288.0,278.8076,278.876,278.7978,278.8564,5288.0
2021-06-28 12:20:00,285.39,285.5,285.34,285.48,4825.0,278.8955,279.003,278.8466,278.9835,4825.0
2021-06-28 12:25:00,285.49,285.61,285.45,285.56,3411.0,278.9932,279.1105,278.9541,279.0616,3411.0
2021-06-28 12:30:00,285.51,285.58,285.43,285.52,2964.0,279.0128,279.0812,278.9346,279.0225,2964.0
2021-06-28 12:35:00,285.54,285.63,285.46,285.46,983.0,279.0421,279.13,278.9639,278.9639,983.0
2021-06-28 12:40:00,285.45,285.51,285.39,285.4,3262.0,278.9541,279.0128,278.8955,278.9053,3262.0
2021-06-28 12:45:00,285.43,285.43,285.3,285.32,2597.0,278.9346,278.9346,278.8076,278.8271,2597.0
2021-06-28 12:50:00,285.31,285.37,285.3,285.35,2880.0,278.8173,278.876,278.8076,278.8564,2880.0
2021-06-28 12:55:00,285.33,285.35,285.28,285.28,2191.0,278.8369,278.8564,278.788,278.788,2191.0
2021-06-28 13:00:00,285.27,285.3,285.27,285.28,1585.0,278.7782,278.8076,278.7782,278.788,1585.0
2021-06-28 13:05:00,285.25,285.25,285.15,285.15,1620.0,278.7587,278.7587,278.661,278.661,1620.0
2021-06-28 13:10:00,285.16,285.16,285.12,285.15,1401.0,278.6707,278.6707,278.6317,278.661,1401.0
2021-06-28 13:15:00,285.1,285.22,285.08,285.1,6333.0,278.6121,278.7294,278.5926,278.6121,6333.0
2021-06-28 13:20:00,285.15,285.26,285.13,285.23,3968.0,278.661,278.7685,278.6414,278.7391,3968.0
2021-06-28 13:25:00,285.24,285.24,285.01,285.02,2245.0,278.7489,278.7489,278.5242,278.5339,2245.0
2021-06-28 13:30:00,285.01,285.12,285.01,285.12,4877.0,278.5242,278.6317,278.5242,278.6317,4877.0
2021-06-28 13:35:00,285.14,285.23,285.09,285.17,3299.0,278.6512,278.7391,278.6023,278.6805,3299.0
2021-06-28 13:40:00,285.16,285.24,285.16,285.23,3930.0,278.6707,278.7489,278.6707,278.7391,3930.0
2021-06-28 13:45:00,285.28,285.38,285.25,285.36,4167.0,278.788,278.8857,278.7587,278.8662,4167.0
2021-06-28 13:50:00,285.25,285.33,285.2,285.21,3888.0,278.7587,278.8369,278.7098,278.7196,3888.0
2021-06-28 13:55:00,285.18,285.28,285.18,285.28,997.0,278.6903,278.788,278.6903,278.788,997.0
2021-06-28 14:00:00,285.26,285.37,285.22,285.36,17441.0,278.7685,278.876,278.7294,278.8662,17441.0
2021-06-28 14:05:00,285.36,285.43,285.29,285.41,3746.0,278.8662,278.9346,278.7978,278.9151,3746.0
2021-06-28 14:10:00,285.41,285.45,285.37,285.37,6174.0,278.9151,278.9541,278.876,278.876,6174.0
2021-06-28 14:15:00,285.41,285.51,285.41,285.48,2384.0,278.9151,279.0128,278.9151,278.9835,2384.0
2021-06-28 14:20:00,285.49,285.53,285.42,285.46,12809.0,278.9932,279.0323,278.9248,278.9639,12809.0
2021-06-28 14:25:00,285.44,285.44,285.32,285.42,3664.0,278.9444,278.9444,278.8271,278.9248,3664.0
2021-06-28 14:30:00,285.41,285.51,285.41,285.47,5326.0,278.9151,279.0128,278.9151,278.9737,5326.0
2021-06-28 14:35:00,285.46,285.59,285.44,285.59,9104.0,278.9639,279.091,278.9444,279.091,9104.0
2021-06-28 14:40:00,285.6,285.62,285.54,285.61,7263.0,279.1007,279.1203,279.0421,279.1105,7263.0
2021-06-28 14:45:00,285.62,285.63,285.55,285.62,3135.0,279.1203,279.13,279.0519,279.1203,3135.0
2021-06-28 14:50:00,285.61,285.99,285.61,285.84,7005.0,279.1105,279.4819,279.1105,279.3353,7005.0
2021-06-28 14:55:00,285.87,286.03,285.86,286.02,6155.0,279.3646,279.5209,279.3548,279.5112,6155.0
2021-06-28 15:00:00,285.98,286.2,285.88,286.17,8296.0,279.4721,279.6871,279.3744,279.6578,8296.0
2021-06-28 15:05:00,286.2,286.26,285.98,286.0,16262.0,279.6871,279.7457,279.4721,279.4916,16262.0
2021-06-28 15:10:00,285.99,286.03,285.77,285.86,8239.0,279.4819,279.5209,279.2669,279.3548,8239.0
2021-06-28 15:15:00,285.87,286.08,285.85,286.08,6982.0,279.3646,279.5698,279.345,279.5698,6982.0
2021-06-28 15:20:00,286.06,286.08,286.03,286.06,3184.0,279.5503,279.5698,279.5209,279.5503,3184.0
2021-06-28 15:25:00,286.11,286.22,286.07,286.19,6618.0,279.5991,279.7066,279.56,279.6773,6618.0
2021-06-28 15:30:00,286.2,286.32,286.14,286.3,5291.0,279.6871,279.8043,279.6284,279.7848,5291.0
2021-06-28 15:35:00,286.3,286.31,286.16,286.27,4167.0,279.7848,279.7946,279.648,279.7555,4167.0
2021-06-28 15:40:00,286.28,286.29,286.21,286.24,5845.0,279.7653,279.775,279.6968,279.7262,5845.0
2021-06-28 15:45:00,286.23,286.23,286.02,286.11,5928.0,279.7164,279.7164,279.5112,279.5991,5928.0
2021-06-28 15:50:00,286.26,286.43,286.23,286.43,3163.0,279.7457,279.9118,279.7164,279.9118,3163.0
2021-06-28 15:55:00,286.39,286.42,286.31,286.38,14072.0,279.8728,279.9021,279.7946,279.863,14072.0
2021-06-29 09:30:00,286.48,286.51,285.8,286.34,72388.0,279.9607,279.99,279.2962,279.8239,72388.0
2021-06-29 09:35:00,286.32,286.62,286.11,286.53,9464.0,279.8043,280.0975,279.5991,280.0096,9464.0
2021-06-29 09:40:00,286.5,286.71,286.43,286.69,12583.0,279.9802,280.1855,279.9118,280.1659,12583.0
2021-06-29 09:45:00,286.76,286.95,286.73,286.78,6176.0,280.2343,280.42,280.205,280.2539,6176.0
2021-06-29 09:50:00,286.76,287.01,286.76,286.88,6860.0,280.2343,280.4786,280.2343,280.3516,6860.0
2021-06-29 09:55:00,286.94,286.96,286.78,286.79,17738.0,280.4102,280.4298,280.2539,280.2636,17738.0
2021-06-29 10:00:00,286.9,286.92,286.67,286.8,12900.0,280.3711,280.3907,280.1464,280.2734,12900.0
2021-06-29 10:05:00,286.77,286.77,286.57,286.58,2913.0,280.2441,280.2441,280.0487,280.0584,2913.0
2021-06-29 10:10:00,286.57,286.68,286.29,286.37,12399.0,280.0487,280.1562,279.775,279.8532,12399.0
2021-06-29 10:15:00,286.38,286.44,286.14,286.34,5755.0,279.863,279.9216,279.6284,279.8239,5755.0
2021-06-29 10:20:00,286.42,286.56,286.32,286.45,2282.0,279.9021,280.0389,279.8043,279.9314,2282.0
2021-06-29 10:25:00,286.47,286.47,286.29,286.39,4482.0,279.9509,279.9509,279.775,279.8728,4482.0
2021-06-29 10:30:00,286.43,286.73,286.41,286.73,8243.0,279.9118,280.205,279.8923,280.205,8243.0
2021-06-29 10:35:00,286.69,286.81,286.67,286.79,4646.0,280.1659,280.2832,280.1464,280.2636,4646.0
2021-06-29 10:40:00,286.77,286.84,286.72,286.82,4325.0,280.2441,280.3125,280.1952,280.293,4325.0
2021-06-29 10:45:00,286.83,287.0,286.73,286.98,3449.0,280.3027,280.4689,280.205,280.4493,3449.0
2021-06-29 10:50:00,286.98,287.04,286.96,286.96,4109.0,280.4493,280.508,280.4298,280.4298,4109.0
2021-06-29 10:55:00,286.96,286.96,286.69,286.72,14267.0,280.4298,280.4298,280.1659,280.1952,14267.0
2021-06-29 11:00:00,286.76,286.83,286.6,286.6,3398.0,280.2343,280.3027,280.078,280.078,3398.0
2021-06-29 11:05:00,286.57,286.63,286.45,286.45,15167.0,280.0487,280.1073,279.9314,279.9314,15167.0
2021-06-29 11:10:00,286.41,286.47,286.3,286.4,6976.0,279.8923,279.9509,279.7848,279.8825,6976.0
2021-06-29 11:15:00,286.4,286.47,286.36,286.38,5268.0,279.8825,279.9509,279.8434,279.863,5268.0
2021-06-29 11:20:00,286.39,286.49,286.37,286.47,6147.0,279.8728,279.9705,279.8532,279.9509,6147.0
2021-06-29 11:25:00,286.43,286.62,286.43,286.62,2965.0,279.9118,280.0975,279.9118,280.0975,2965.0
2021-06-29 11:30:00,286.6,286.63,286.54,286.61,2727.0,280.078,280.1073,280.0193,280.0877,2727.0
2021-06-29 11:35:00,286.62,286.63,286.5,286.62,3651.0,280.0975,280.1073,279.9802,280.0975,3651.0
2021-06-29 11:40:00,286.56,286.61,286.5,286.61,8044.0,280.0389,280.0877,279.9802,280.0877,8044.0
2021-06-29 11:45:00,286.59,286.65,286.59,286.6,1045.0,280.0682,280.1268,280.0682,280.078,1045.0
2021-06-29 11:50:00,286.58,286.58,286.47,286.47,1978.0,280.0584,280.0584,279.9509,279.9509,1978.0
2021-06-29 11:55:00,286.46,286.65,286.46,286.63,2116.0,279.9412,280.1268,279.9412,280.1073,2116.0
2021-06-29 12:00:00,286.65,286.65,286.48,286.48,4355.0,280.1268,280.1268,279.9607,279.9607,4355.0
2021-06-29 12:05:00,286.57,286.58,286.52,286.58,2961.0,280.0487,280.0584,279.9998,280.0584,2961.0
2021-06-29 12:10:00,286.61,286.72,286.61,286.7,1400.0,280.0877,280.1952,280.0877,280.1757,1400.0
2021-06-29 12:15:00,286.7,286.87,286.68,286.87,3776.0,280.1757,280.3418,280.1562,280.3418,3776.0
2021-06-29 12:20:00,286.86,286.89,286.8,286.86,2480.0,280.3321,280.3614,280.2734,280.3321,2480.0
2021-06-29 12:25:00,286.96,287.06,286.94,287.06,1631.0,280.4298,280.5275,280.4102,280.5275,1631.0
2021-06-29 12:30:00,287.07,287.11,286.92,286.95,7656.0,280.5373,280.5764,280.3907,280.42,7656.0
2021-06-29 12:35:00,286.94,286.98,286.87,286.88,1671.0,280.4102,280.4493,280.3418,280.3516,1671.0
2021-06-29 12:40:00,286.94,286.97,286.85,286.88,2708.0,280.4102,280.4396,280.3223,280.3516,2708.0
2021-06-29 12:45:00,286.95,286.98,286.91,286.93,1907.0,280.42,280.4493,280.3809,280.4005,1907.0
2021-06-29 12:50:00,287.0,287.14,287.0,287.12,1429.0,280.4689,280.6057,280.4689,280.5861,1429.0
2021-06-29 12:55:00,287.15,287.22,287.09,287.15,4518.0,280.6155,280.6839,280.5568,280.6155,4518.0
2021-06-29 13:00:00,287.16,287.21,287.12,287.13,1439.0,280.6252,280.6741,280.5861,280.5959,1439.0
2021-06-29 13:05:00,287.13,287.18,287.11,287.17,3005.0,280.5959,280.6448,280.5764,280.635,3005.0
2021-06-29 13:10:00,287.19,287.24,287.15,287.15,2399.0,280.6545,280.7034,280.6155,280.6155,2399.0
2021-06-29 13:15:00,287.15,287.16,287.07,287.07,4145.0,280.6155,280.6252,280.5373,280.5373,4145.0
2021-06-29 13:20:00,287.09,287.14,287.02,287.04,6626.0,280.5568,280.6057,280.4884,280.508,6626.0
2021-06-29 13:25:00,287.03,287.03,286.96,287.02,5042.0,280.4982,280.4982,280.4298,280.4884,5042.0
2021-06-29 13:30:00,287.0,287.17,287.0,287.13,5520.0,280.4689,280.635,280.4689,280.5959,5520.0
2021-06-29 13:35:00,287.08,287.13,287.07,287.1,2599.0,280.547,280.5959,280.5373,280.5666,2599.0
2021-06-29 13:40:00,287.07,287.15,287.04,287.1,6882.0,280.5373,280.6155,280.508,280.5666,6882.0
2021-06-29 13:45:00,287.12,287.23,287.12,287.15,3043.0,280.5861,280.6936,280.5861,280.6155,3043.0
2021-06-29 13:50:00,287.19,287.2,287.02,287.04,1947.0,280.6545,280.6643,280.4884,280.508,1947.0
2021-06-29 13:55:00,287.06,287.26,287.02,287.25,6544.0,280.5275,280.723,280.4884,280.7132,6544.0
2021-06-29 14:00:00,287.19,287.23,287.14,287.17,5217.0,280.6545,280.6936,280.6057,280.635,5217.0
2021-06-29 14:05:00,287.19,287.41,287.19,287.41,8157.0,280.6545,280.8695,280.6545,280.8695,8157.0
2021-06-29 14:10:00,287.4,287.41,287.37,287.37,3053.0,280.8598,280.8695,280.8304,280.8304,3053.0
2021-06-29 14:15:00,287.33,287.35,287.25,287.26,2745.0,280.7914,280.8109,280.7132,280.723,2745.0
2021-06-29 14:20:00,287.25,287.29,287.2,287.21,3885.0,280.7132,280.7523,280.6643,280.6741,3885.0
2021-06-29 14:25:00,287.22,287.25,287.09,287.09,3350.0,280.6839,280.7132,280.5568,280.5568,3350.0
2021-06-29 14:30:00,287.11,287.15,287.01,287.06,5889.0,280.5764,280.6155,280.4786,280.5275,5889.0
2021-06-29 14:35:00,286.99,287.02,286.95,286.97,4354.0,280.4591,280.4884,280.42,280.4396,4354.0
2021-06-29 14:40:00,286.93,286.94,286.8,286.88,4057.0,280.4005,280.4102,280.2734,280.3516,4057.0
2021-06-29 14:45:00,286.82,286.94,286.78,286.94,2802.0,280.293,280.4102,280.2539,280.4102,2802.0
2021-06-29 14:50:00,286.93,287.03,286.86,287.03,2641.0,280.4005,280.4982,280.3321,280.4982,2641.0
2021-06-29 14:55:00,287.01,287.11,287.01,287.09,2809.0,280.4786,280.5764,280.4786,280.5568,2809.0
2021-06-29 15:00:00,287.14,287.14,287.03,287.03,3121.0,280.6057,280.6057,280.4982,280.4982,3121.0
2021-06-29 15:05:00,287.0,287.03,286.94,287.01,4017.0,280.4689,280.4982,280.4102,280.4786,4017.0
2021-06-29 15:10:00,287.03,287.14,287.03,287.14,3214.0,280.4982,280.6057,280.4982,280.6057,3214.0
2021-06-29 15:15:00,287.11,287.23,287.05,287.19,3857.0,280.5764,280.6936,280.5177,280.6545,3857.0
2021-06-29 15:20:00,287.18,287.24,287.1,287.24,12450.0,280.6448,280.7034,280.5666,280.7034,12450.0
2021-06-29 15:25:00,287.26,287.26,287.15,287.2,6117.0,280.723,280.723,280.6155,280.6643,6117.0
2021-06-29 15:30:00,287.18,287.24,287.12,287.22,6394.0,280.6448,280.7034,280.5861,280.6839,6394.0
2021-06-29 15:35:00,287.2,287.3,287.2,287.23,6072.0,280.6643,280.762,280.6643,280.6936,6072.0
2021-06-29 15:40:00,287.23,287.23,287.15,287.19,9409.0,280.6936,280.6936,280.6155,280.6545,9409.0
2021-06-29 15:45:00,287.23,287.24,287.1,287.1,11517.0,280.6936,280.7034,280.5666,280.5666,11517.0
2021-06-29 15:50:00,287.08,287.24,287.06,287.17,9295.0,280.547,280.7034,280.5275,280.635,9295.0
2021-06-29 15:55:00,287.24,287.29,287.17,287.17,7293.0,280.7034,280.7523,280.635,280.635,7293.0
2021-06-30 09:30:00,286.93,287.01,286.5,286.54,25664.0,280.4005,280.4786,279.9802,280.0193,25664.0
2021-06-30 09:35:00,286.63,287.04,286.6,287.04,8563.0,280.1073,280.508,280.078,280.508,8563.0
2021-06-30 09:40:00,286.93,286.97,286.72,286.97,17400.0,280.4005,280.4396,280.1952,280.4396,17400.0
2021-06-30 09:45:00,286.98,287.14,286.93,287.08,9311.0,280.4493,280.6057,280.4005,280.547,9311.0
2021-06-30 09:50:00,287.07,287.07,286.79,286.9,3321.0,280.5373,280.5373,280.2636,280.3711,3321.0
2021-06-30 09:55:00,286.91,286.92,286.44,286.69,6307.0,280.3809,280.3907,279.9216,280.1659,6307.0
2021-06-30 10:00:00,286.8,286.83,286.66,286.83,5452.0,280.2734,280.3027,280.1366,280.3027,5452.0
2021-06-30 10:05:00,286.86,286.94,286.67,286.73,9346.0,280.3321,280.4102,280.1464,280.205,9346.0
2021-06-30 10:10:00,286.79,286.79,286.53,286.76,3360.0,280.2636,280.2636,280.0096,280.2343,3360.0
2021-06-30 10:15:00,286.67,286.89,286.67,286.72,16206.0,280.1464,280.3614,280.1464,280.1952,16206.0
2021-06-30 10:20:00,286.68,286.95,286.66,286.95,7234.0,280.1562,280.42,280.1366,280.42,7234.0
2021-06-30 10:25:00,286.94,286.99,286.87,286.99,2434.0,280.4102,280.4591,280.3418,280.4591,2434.0
2021-06-30 10:30:00,286.94,287.16,286.94,287.04,10452.0,280.4102,280.6252,280.4102,280.508,10452.0
2021-06-30 10:35:00,287.04,287.04,286.95,286.96,6234.0,280.508,280.508,280.42,280.4298,6234.0
2021-06-30 10:40:00,286.89,286.97,286.82,286.94,6889.0,280.3614,280.4396,280.293,280.4102,6889.0
2021-06-30 10:45:00,287.01,287.06,286.78,286.81,10817.0,280.4786,280.5275,280.2539,280.2832,10817.0
2021-06-30 10:50:00,286.8,287.1,286.78,287.1,11088.0,280.2734,280.5666,280.2539,280.5666,11088.0
2021-06-30 10:55:00,287.11,287.23,287.06,287.14,7759.0,280.5764,280.6936,280.5275,280.6057,7759.0
2021-06-30 11:00:00,287.17,287.3,287.16,287.2,4559.0,280.635,280.762,280.6252,280.6643,4559.0
2021-06-30 11:05:00,287.17,287.28,287.1,287.24,8723.0,280.635,280.7425,280.5666,280.7034,8723.0
2021-06-30 11:10:00,287.26,287.26,286.98,287.02,2572.0,280.723,280.723,280.4493,280.4884,2572.0
2021-06-30 11:15:00,287.04,287.04,286.88,286.88,9242.0,280.508,280.508,280.3516,280.3516,9242.0
2021-06-30 11:20:00,286.87,286.9,286.82,286.82,4747.0,280.3418,280.3711,280.293,280.293,4747.0
2021-06-30 11:25:00,286.78,286.84,286.73,286.84,5945.0,280.2539,280.3125,280.205,280.3125,5945.0
2021-06-30 11:30:00,286.83,286.95,286.81,286.83,5611.0,280.3027,280.42,280.2832,280.3027,5611.0
2021-06-30 11:35:00,286.8,286.9,286.76,286.89,5027.0,280.2734,280.3711,280.2343,280.3614,5027.0
2021-06-30 11:40:00,286.87,286.87,286.68,286.72,2561.0,280.3418,280.3418,280.1562,280.1952,2561.0
2021-06-30 11:45:00,286.72,286.78,286.61,286.78,3481.0,280.1952,280.2539,280.0877,280.2539,3481.0
2021-06-30 11:50:00,286.78,286.87,286.78,286.86,2032.0,280.2539,280.3418,280.2539,280.3321,2032.0
2021-06-30 11:55:00,286.89,286.89,286.8,286.86,5224.0,280.3614,280.3614,280.2734,280.3321,5224.0
2021-06-30 12:00:00,286.85,286.85,286.63,286.65,3213.0,280.3223,280.3223,280.1073,280.1268,3213.0
2021-06-30 12:05:00,286.66,286.79,286.65,286.79,3311.0,280.1366,280.2636,280.1268,280.2636,3311.0
2021-06-30 12:10:00,286.76,286.88,286.76,286.88,2529.0,280.2343,280.3516,280.2343,280.3516,2529.0
2021-06-30 12:15:00,286.86,286.93,286.84,286.87,4270.0,280.3321,280.4005,280.3125,280.3418,4270.0
2021-06-30 12:20:00,286.85,286.85,286.62,286.64,4057.0,280.3223,280.3223,280.0975,280.1171,4057.0
2021-06-30 12:25:00,286.52,286.52,286.19,286.33,6355.0,279.9998,279.9998,279.6773,279.8141,6355.0
2021-06-30 12:30:00,286.27,286.51,286.18,286.51,4987.0,279.7555,279.99,279.6675,279.99,4987.0
2021-06-30 12:35:00,286.52,286.57,286.48,286.49,16778.0,279.9998,280.0487,279.9607,279.9705,16778.0
2021-06-30 12:40:00,286.52,286.61,286.49,286.61,2519.0,279.9998,280.0877,279.9705,280.0877,2519.0
2021-06-30 12:45:00,286.55,286.59,286.52,286.53,2392.0,280.0291,280.0682,279.9998,280.0096,2392.0
2021-06-30 12:50:00,286.53,286.6,286.52,286.6,8083.0,280.0096,280.078,279.9998,280.078,8083.0
2021-06-30 12:55:00,286.63,286.63,286.5,286.57,1890.0,280.1073,280.1073,279.9802,280.0487,1890.0
2021-06-30 13:00:00,286.56,286.7,286.56,286.7,3182.0,280.0389,280.1757,280.0389,280.1757,3182.0
2021-06-30 13:05:00,286.71,286.75,286.67,286.68,2961.0,280.1855,280.2246,280.1464,280.1562,2961.0
2021-06-30 13:10:00,286.62,286.73,286.62,286.72,5500.0,280.0975,280.205,280.0975,280.1952,5500.0
2021-06-30 13:15:00,286.73,286.74,286.66,286.69,2500.0,280.205,280.2148,280.1366,280.1659,2500.0
2021-06-30 13:20:00,286.66,286.68,286.63,286.64,2254.0,280.1366,280.1562,280.1073,280.1171,2254.0
2021-06-30 13:25:00,286.64,286.65,286.58,286.6,6652.0,280.1171,280.1268,280.0584,280.078,6652.0
2021-06-30 13:30:00,286.64,286.67,286.56,286.65,4591.0,280.1171,280.1464,280.0389,280.1268,4591.0
2021-06-30 13:35:00,286.65,286.76,286.65,286.75,5747.0,280.1268,280.2343,280.1268,280.2246,5747.0
2021-06-30 13:40:00,286.82,286.83,286.73,286.73,1177.0,280.293,280.3027,280.205,280.205,1177.0
2021-06-30 13:45:00,286.71,286.72,286.65,286.69,3952.0,280.1855,280.1952,280.1268,280.1659,3952.0
2021-06-30 13:50:00,286.7,286.7,286.61,286.62,10713.0,280.1757,280.1757,280.0877,280.0975,10713.0
2021-06-30 13:55:00,286.59,286.68,286.59,286.67,3526.0,280.0682,280.1562,280.0682,280.1464,3526.0
2021-06-30 14:00:00,286.67,286.7,286.6,286.64,22562.0,280.1464,280.1757,280.078,280.1171,22562.0
2021-06-30 14:05:00,286.65,286.65,286.46,286.46,3452.0,280.1268,280.1268,279.9412,279.9412,3452.0
2021-06-30 14:10:00,286.48,286.52,286.38,286.48,3198.0,279.9607,279.9998,279.863,279.9607,3198.0
2021-06-30 14:15:00,286.5,286.6,286.49,286.56,4368.0,279.9802,280.078,279.9705,280.0389,4368.0
2021-06-30 14:20:00,286.56,286.58,286.42,286.46,13571.0,280.0389,280.0584,279.9021,279.9412,13571.0
2021-06-30 14:25:00,286.44,286.49,286.39,286.49,14330.0,279.9216,279.9705,279.8728,279.9705,14330.0
2021-06-30 14:30:00,286.48,286.6,286.46,286.6,1777.0,279.9607,280.078,279.9412,280.078,1777.0
2021-06-30 14:35:00,286.6,286.64,286.56,286.63,3094.0,280.078,280.1171,280.0389,280.1073,3094.0
2021-06-30 14:40:00,286.67,286.7,286.64,286.69,10313.0,280.1464,280.1757,280.1171,280.1659,10313.0
2021-06-30 14:45:00,286.67,286.71,286.63,286.66,9365.0,280.1464,280.1855,280.1073,280.1366,9365.0
2021-06-30 14:50:00,286.66,286.66,286.54,286.55,48904.0,280.1366,280.1366,280.0193,280.0291,48904.0
2021-06-30 14:55:00,286.55,286.65,286.54,286.63,4019.0,280.0291,280.1268,280.0193,280.1073,4019.0
2021-06-30 15:00:00,286.59,286.67,286.57,286.66,12287.0,280.0682,280.1464,280.0487,280.1366,12287.0
2021-06-30 15:05:00,286.66,286.72,286.65,286.71,4221.0,280.1366,280.1952,280.1268,280.1855,4221.0
2021-06-30 15:10:00,286.73,286.74,286.63,286.64,6304.0,280.205,280.2148,280.1073,280.1171,6304.0
2021-06-30 15:15:00,286.62,286.73,286.62,286.66,4084.0,280.0975,280.205,280.0975,280.1366,4084.0
2021-06-30 15:20:00,286.65,286.76,286.65,286.75,3148.0,280.1268,280.2343,280.1268,280.2246,3148.0
2021-06-30 15:25:00,286.76,286.78,286.71,286.71,3792.0,280.2343,280.2539,280.1855,280.1855,3792.0
2021-06-30 15:30:00,286.7,286.78,286.56,286.77,5473.0,280.1757,280.2539,280.0389,280.2441,5473.0
2021-06-30 15:35:00,286.78,286.81,286.62,286.71,8585.0,280.2539,280.2832,280.0975,280.1855,8585.0
2021-06-30 15:40:00,286.7,286.77,286.64,286.74,11963.0,280.1757,280.2441,280.1171,280.2148,11963.0
2021-06-30 15:45:00,286.81,286.96,286.75,286.76,10571.0,280.2832,280.4298,280.2246,280.2343,10571.0
2021-06-30 15:50:00,286.76,286.8,286.39,286.72,38485.0,280.2343,280.2734,279.8728,280.1952,38485.0
2021-06-30 15:55:00,286.75,286.81,286.49,286.56,18487.0,280.2246,280.2832,279.9705,280.0389,18487.0
2021-07-01 09:30:00,286.56,286.84,286.16,286.72,25460.0,280.0389,280.3125,279.648,280.1952,25460.0
2021-07-01 09:35:00,286.78,286.87,286.61,286.66,3022.0,280.2539,280.3418,280.0877,280.1366,3022.0
2021-07-01 09:40:00,286.86,286.96,286.74,286.89,4984.0,280.3321,280.4298,280.2148,280.3614,4984.0
2021-07-01 09:45:00,287.04,287.29,287.03,287.09,8273.0,280.508,280.7523,280.4982,280.5568,8273.0
2021-07-01 09:50:00,287.09,287.16,286.73,286.74,3761.0,280.5568,280.6252,280.205,280.2148,3761.0
2021-07-01 09:55:00,286.7,286.89,286.63,286.86,3788.0,280.1757,280.3614,280.1073,280.3321,3788.0
2021-07-01 10:00:00,286.74,286.96,286.66,286.93,7798.0,280.2148,280.4298,280.1366,280.4005,7798.0
2021-07-01 10:05:00,286.93,286.96,286.82,286.92,3464.0,280.4005,280.4298,280.293,280.3907,3464.0
2021-07-01 10:10:00,286.94,287.01,286.83,286.86,7898.0,280.4102,280.4786,280.3027,280.3321,7898.0
2021-07-01 10:15:00,286.87,286.98,286.5,286.51,4631.0,280.3418,280.4493,279.9802,279.99,4631.0
2021-07-01 10:20:00,286.43,286.65,286.37,286.63,18957.0,279.9118,280.1268,279.8532,280.1073,18957.0
2021-07-01 10:25:00,286.58,286.78,286.56,286.76,23299.0,280.0584,280.2539,280.0389,280.2343,23299.0
2021-07-01 10:30:00,286.75,286.86,286.68,286.86,3591.0,280.2246,280.3321,280.1562,280.3321,3591.0
2021-07-01 10:35:00,286.9,287.1,286.89,286.9,7050.0,280.3711,280.5666,280.3614,280.3711,7050.0
2021-07-01 10:40:00,286.88,286.93,286.76,286.81,8013.0,280.3516,280.4005,280.2343,280.2832,8013.0
2021-07-01 10:45:00,286.8,286.8,286.67,286.67,6612.0,280.2734,280.2734,280.1464,280.1464,6612.0
2021-07-01 10:50:00,286.64,286.8,286.6,286.75,2877.0,280.1171,280.2734,280.078,280.2246,2877.0
2021-07-01 10:55:00,286.67,286.75,286.63,286.74,2270.0,280.1464,280.2246,280.1073,280.2148,2270.0
2021-07-01 11:00:00,286.73,286.83,286.7,286.73,5062.0,280.205,280.3027,280.1757,280.205,5062.0
2021-07-01 11:05:00,286.69,286.74,286.28,286.43,4105.0,280.1659,280.2148,279.7653,279.9118,4105.0
2021-07-01 11:10:00,286.34,286.34,285.98,285.98,5415.0,279.8239,279.8239,279.4721,279.4721,5415.0
2021-07-01 11:15:00,286.13,286.17,285.91,285.95,7370.0,279.6187,279.6578,279.4037,279.4428,7370.0
2021-07-01 11:20:00,285.98,286.02,285.59,285.65,5386.0,279.4721,279.5112,279.091,279.1496,5386.0
2021-07-01 11:25:00,285.79,285.85,285.73,285.8,5650.0,279.2864,279.345,279.2278,279.2962,5650.0
2021-07-01 11:30:00,285.92,286.07,285.92,286.01,3670.0,279.4134,279.56,279.4134,279.5014,3670.0
2021-07-01 11:35:00,286.03,286.14,285.98,286.08,8263.0,279.5209,279.6284,279.4721,279.5698,8263.0
2021-07-01 11:40:00,286.09,286.2,286.08,286.11,5107.0,279.5796,279.6871,279.5698,279.5991,5107.0
2021-07-01 11:45:00,286.07,286.24,286.05,286.24,2928.0,279.56,279.7262,279.5405,279.7262,2928.0
2021-07-01 11:50:00,286.26,286.39,286.23,286.39,3636.0,279.7457,279.8728,279.7164,279.8728,3636.0
2021-07-01 11:55:00,286.41,286.44,286.32,286.36,7674.0,279.8923,279.9216,279.8043,279.8434,7674.0
2021-07-01 12:00:00,286.38,286.41,286.31,286.31,4032.0,279.863,279.8923,279.7946,279.7946,4032.0
2021-07-01 12:05:00,286.34,286.46,286.33,286.46,4811.0,279.8239,279.9412,279.8141,279.9412,4811.0
2021-07-01 12:10:00,286.42,286.42,286.36,286.37,1165.0,279.9021,279.9021,279.8434,279.8532,1165.0
2021-07-01 12:15:00,286.4,286.41,286.21,286.21,5581.0,279.8825,279.8923,279.6968,279.6968,5581.0
2021-07-01 12:20:00,286.2,286.27,286.18,286.27,5556.0,279.6871,279.7555,279.6675,279.7555,5556.0
2021-07-01 12:25:00,286.37,286.39,286.29,286.3,3242.0,279.8532,279.8728,279.775,279.7848,3242.0
2021-07-01 12:30:00,286.28,286.34,286.19,286.23,2891.0,279.7653,279.8239,279.6773,279.7164,2891.0
2021-07-01 12:35:00,286.16,286.18,286.01,286.03,5440.0,279.648,279.6675,279.5014,279.5209,5440.0
2021-07-01 12:40:00,286.01,286.12,286.0,286.11,4082.0,279.5014,279.6089,279.4916,279.5991,4082.0
2021-07-01 12:45:00,286.11,286.17,286.07,286.11,10706.0,279.5991,279.6578,279.56,279.5991,10706.0
2021-07-01 12:50:00,286.06,286.09,285.91,285.94,4851.0,279.5503,279.5796,279.4037,279.433,4851.0
2021-07-01 12:55:00,286.02,286.08,285.98,286.03,2396.0,279.5112,279.5698,279.4721,279.5209,2396.0
2021-07-01 13:00:00,286.01,286.01,285.92,285.99,2522.0,279.5014,279.5014,279.4134,279.4819,2522.0
2021-07-01 13:05:00,285.98,286.18,285.97,286.17,4912.0,279.4721,279.6675,279.4623,279.6578,4912.0
2021-07-01 13:10:00,286.15,286.15,286.0,286.0,3062.0,279.6382,279.6382,279.4916,279.4916,3062.0
2021-07-01 13:15:00,286.06,286.12,285.99,286.07,7022.0,279.5503,279.6089,279.4819,279.56,7022.0
2021-07-01 13:20:00,286.05,286.22,286.04,286.21,2016.0,279.5405,279.7066,279.5307,279.6968,2016.0
2021-07-01 13:25:00,286.22,286.28,286.21,286.26,1634.0,279.7066,279.7653,279.6968,279.7457,1634.0
2021-07-01 13:30:00,286.24,286.48,286.21,286.48,8515.0,279.7262,279.9607,279.6968,279.9607,8515.0
2021-07-01 13:35:00,286.5,286.72,286.5,286.7,8603.0,279.9802,280.1952,279.9802,280.1757,8603.0
2021-07-01 13:40:00,286.71,286.75,286.66,286.68,3880.0,280.1855,280.2246,280.1366,280.1562,3880.0
2021-07-01 13:45:00,286.64,286.7,286.58,286.58,3772.0,280.1171,280.1757,280.0584,280.0584,3772.0
2021-07-01 13:50:00,286.57,286.6,286.53,286.56,3979.0,280.0487,280.078,280.0096,280.0389,3979.0
2021-07-01 13:55:00,286.52,286.52,286.43,286.47,2940.0,279.9998,279.9998,279.9118,279.9509,2940.0
2021-07-01 14:00:00,286.47,286.69,286.46,286.68,6531.0,279.9509,280.1659,279.9412,280.1562,6531.0
2021-07-01 14:05:00,286.7,286.9,286.7,286.89,5033.0,280.1757,280.3711,280.1757,280.3614,5033.0
2021-07-01 14:10:00,286.84,286.84,286.71,286.76,2017.0,280.3125,280.3125,280.1855,280.2343,2017.0
2021-07-01 14:15:00,286.79,286.89,286.72,286.83,9840.0,280.2636,280.3614,280.1952,280.3027,9840.0
2021-07-01 14:20:00,286.81,286.93,286.8,286.89,4685.0,280.2832,280.4005,280.2734,280.3614,4685.0
2021-07-01 14:25:00,286.93,286.93,286.82,286.83,1676.0,280.4005,280.4005,280.293,280.3027,1676.0
2021-07-01 14:30:00,286.85,287.04,286.84,287.04,4528.0,280.3223,280.508,280.3125,280.508,4528.0
2021-07-01 14:35:00,287.02,287.04,286.91,286.92,2740.0,280.4884,280.508,280.3809,280.3907,2740.0
2021-07-01 14:40:00,286.97,287.08,286.91,287.06,3573.0,280.4396,280.547,280.3809,280.5275,3573.0
2021-07-01 14:45:00,287.09,287.12,287.03,287.11,4942.0,280.5568,280.5861,280.4982,280.5764,4942.0
2021-07-01 14:50:00,287.09,287.11,287.04,287.06,2104.0,280.5568,280.5764,280.508,280.5275,2104.0
2021-07-01 14:55:00,287.07,287.1,287.0,287.04,11887.0,280.5373,280.5666,280.4689,280.508,11887.0
2021-07-01 15:00:00,287.05,287.17,287.05,287.14,4313.0,280.5177,280.635,280.5177,280.6057,4313.0
2021-07-01 15:05:00,287.11,287.14,287.02,287.12,4288.0,280.5764,280.6057,280.4884,280.5861,4288.0
2021-07-01 15:10:00,287.12,287.21,287.06,287.07,4766.0,280.5861,280.6741,280.5275,280.5373,4766.0
2021-07-01 15:15:00,287.04,287.06,286.98,287.06,2343.0,280.508,280.5275,280.4493,280.5275,2343.0
2021-07-01 15:20:00,287.13,287.13,287.03,287.13,5318.0,280.5959,280.5959,280.4982,280.5959,5318.0
2021-07-01 15:25:00,287.13,287.13,287.01,287.03,7080.0,280.5959,280.5959,280.4786,280.4982,7080.0
2021-07-01 15:30:00,287.19,287.31,287.16,287.3,5022.0,280.6545,280.7718,280.6252,280.762,5022.0
2021-07-01 15:35:00,287.28,287.28,287.18,287.2,5334.0,280.7425,280.7425,280.6448,280.6643,5334.0
2021-07-01 15:40:00,287.19,287.19,287.02,287.02,3739.0,280.6545,280.6545,280.4884,280.4884,3739.0
2021-07-01 15:45:00,287.01,287.1,286.98,287.05,11063.0,280.4786,280.5666,280.4493,280.5177,11063.0
2021-07-01 15:50:00,287.07,287.14,286.96,287.04,7504.0,280.5373,280.6057,280.4298,280.508,7504.0
2021-07-01 15:55:00,287.1,287.34,287.09,287.31,6223.0,280.5666,280.8011,280.5568,280.7718,6223.0
2021-07-02 09:30:00,288.53,288.83,288.45,288.77,28807.0,281.9641,282.2572,281.8859,282.1986,28807.0
2021-07-02 09:35:00,288.69,289.19,288.69,289.08,5421.0,282.1204,282.609,282.1204,282.5015,5421.0
2021-07-02 09:40:00,289.17,289.18,288.93,289.07,8137.0,282.5895,282.5993,282.3549,282.4918,8137.0
2021-07-02 09:45:00,289.12,289.29,289.0,289.29,7804.0,282.5406,282.7068,282.4234,282.7068,7804.0
2021-07-02 09:50:00,289.29,289.29,289.07,289.13,5748.0,282.7068,282.7068,282.4918,282.5504,5748.0
2021-07-02 09:55:00,289.03,289.16,289.0,289.05,5713.0,282.4527,282.5797,282.4234,282.4722,5713.0
2021-07-02 10:00:00,288.95,289.13,288.85,288.89,3075.0,282.3745,282.5504,282.2768,282.3159,3075.0
2021-07-02 10:05:00,288.89,289.1,288.87,289.05,4678.0,282.3159,282.5211,282.2963,282.4722,4678.0
2021-07-02 10:10:00,289.05,289.07,288.97,289.04,7077.0,282.4722,282.4918,282.394,282.4624,7077.0
2021-07-02 10:15:00,289.09,289.19,289.02,289.19,4338.0,282.5113,282.609,282.4429,282.609,4338.0
2021-07-02 10:20:00,289.24,289.25,289.09,289.17,5833.0,282.6579,282.6677,282.5113,282.5895,5833.0
2021-07-02 10:25:00,289.18,289.18,289.02,289.03,12956.0,282.5993,282.5993,282.4429,282.4527,12956.0
2021-07-02 10:30:00,289.01,289.01,288.59,288.82,13320.0,282.4331,282.4331,282.0227,282.2475,13320.0
2021-07-02 10:35:00,288.83,288.97,288.79,288.97,7346.0,282.2572,282.394,282.2181,282.394,7346.0
2021-07-02 10:40:00,288.94,288.96,288.63,288.71,4405.0,282.3647,282.3843,282.0618,282.14,4405.0
2021-07-02 10:45:00,288.72,288.84,288.7,288.83,19889.0,282.1497,282.267,282.1302,282.2572,19889.0
2021-07-02 10:50:00,288.85,288.92,288.76,288.88,12722.0,282.2768,282.3452,282.1888,282.3061,12722.0
2021-07-02 10:55:00,288.87,288.96,288.78,288.79,13848.0,282.2963,282.3843,282.2084,282.2181,13848.0
2021-07-02 11:00:00,288.79,288.97,288.78,288.96,6169.0,282.2181,282.394,282.2084,282.3843,6169.0
2021-07-02 11:05:00,288.97,289.06,288.92,288.99,3062.0,282.394,282.482,282.3452,282.4136,3062.0
2021-07-02 11:10:00,289.0,289.07,288.89,288.89,7231.0,282.4234,282.4918,282.3159,282.3159,7231.0
2021-07-02 11:15:00,288.89,289.05,288.89,289.01,9953.0,282.3159,282.4722,282.3159,282.4331,9953.0
2021-07-02 11:20:00,289.02,289.02,288.82,288.91,3425.0,282.4429,282.4429,282.2475,282.3354,3425.0
2021-07-02 11:25:00,288.88,288.92,288.8,288.92,5214.0,282.3061,282.3452,282.2279,282.3452,5214.0
2021-07-02 11:30:00,288.93,288.99,288.88,288.99,5169.0,282.3549,282.4136,282.3061,282.4136,5169.0
2021-07-02 11:35:00,288.99,289.18,288.98,289.17,9766.0,282.4136,282.5993,282.4038,282.5895,9766.0
2021-07-02 11:40:00,289.17,289.33,289.15,289.33,6142.0,282.5895,282.7458,282.5699,282.7458,6142.0
2021-07-02 11:45:00,289.33,289.4,289.31,289.35,14006.0,282.7458,282.8143,282.7263,282.7654,14006.0
2021-07-02 11:50:00,289.35,289.49,289.33,289.49,3008.0,282.7654,282.9022,282.7458,282.9022,3008.0
2021-07-02 11:55:00,289.5,289.59,289.41,289.42,4201.0,282.912,282.9999,282.824,282.8338,4201.0
2021-07-02 12:00:00,289.42,289.43,289.38,289.4,3596.0,282.8338,282.8436,282.7947,282.8143,3596.0
2021-07-02 12:05:00,289.4,289.43,289.35,289.36,1784.0,282.8143,282.8436,282.7654,282.7752,1784.0
2021-07-02 12:10:00,289.35,289.41,289.26,289.39,2353.0,282.7654,282.824,282.6774,282.8045,2353.0
2021-07-02 12:15:00,289.38,289.5,289.38,289.49,4862.0,282.7947,282.912,282.7947,282.9022,4862.0
2021-07-02 12:20:00,289.49,289.54,289.47,289.48,3718.0,282.9022,282.9511,282.8827,282.8924,3718.0
2021-07-02 12:25:00,289.51,289.59,289.5,289.51,1948.0,282.9218,282.9999,282.912,282.9218,1948.0
2021-07-02 12:30:00,289.52,289.65,289.48,289.63,9514.0,282.9315,283.0586,282.8924,283.039,9514.0
2021-07-02 12:35:00,289.65,289.66,289.58,289.65,4281.0,283.0586,283.0683,282.9902,283.0586,4281.0
2021-07-02 12:40:00,289.65,289.66,289.6,289.65,5871.0,283.0586,283.0683,283.0097,283.0586,5871.0
2021-07-02 12:45:00,289.69,289.79,289.68,289.79,3987.0,283.0977,283.1954,283.0879,283.1954,3987.0
2021-07-02 12:50:00,289.73,289.85,289.73,289.83,5210.0,283.1367,283.254,283.1367,283.2345,5210.0
2021-07-02 12:55:00,289.83,289.96,289.79,289.92,5355.0,283.2345,283.3615,283.1954,283.3224,5355.0
2021-07-02 13:00:00,289.98,290.01,289.95,289.98,7332.0,283.3811,283.4104,283.3517,283.3811,7332.0
2021-07-02 13:05:00,289.96,289.99,289.83,289.86,3225.0,283.3615,283.3908,283.2345,283.2638,3225.0
2021-07-02 13:10:00,289.85,289.93,289.85,289.91,1724.0,283.254,283.3322,283.254,283.3126,1724.0
2021-07-02 13:15:00,289.94,289.94,289.81,289.81,1634.0,283.342,283.342,283.2149,283.2149,1634.0
2021-07-02 13:20:00,289.77,289.85,289.77,289.83,3604.0,283.1758,283.254,283.1758,283.2345,3604.0
2021-07-02 13:25:00,289.84,289.85,289.78,289.8,11983.0,283.2442,283.254,283.1856,283.2052,11983.0
2021-07-02 13:30:00,289.81,289.89,289.8,289.81,7341.0,283.2149,283.2931,283.2052,283.2149,7341.0
2021-07-02 13:35:00,289.83,289.88,289.79,289.86,8196.0,283.2345,283.2833,283.1954,283.2638,8196.0
2021-07-02 13:40:00,289.87,290.03,289.87,290.03,3186.0,283.2736,283.4299,283.2736,283.4299,3186.0
2021-07-02 13:45:00,290.01,290.02,289.91,289.99,4566.0,283.4104,283.4201,283.3126,283.3908,4566.0
2021-07-02 13:50:00,290.0,290.0,289.93,289.93,3830.0,283.4006,283.4006,283.3322,283.3322,3830.0
2021-07-02 13:55:00,289.96,290.02,289.94,289.98,4650.0,283.3615,283.4201,283.342,283.3811,4650.0
2021-07-02 14:00:00,289.96,290.02,289.94,289.94,5941.0,283.3615,283.4201,283.342,283.342,5941.0
2021-07-02 14:05:00,289.91,289.99,289.91,289.98,4374.0,283.3126,283.3908,283.3126,283.3811,4374.0
2021-07-02 14:10:00,290.02,290.03,289.95,289.98,8030.0,283.4201,283.4299,283.3517,283.3811,8030.0
2021-07-02 14:15:00,289.98,290.04,289.97,290.03,3092.0,283.3811,283.4397,283.3713,283.4299,3092.0
2021-07-02 14:20:00,290.03,290.12,290.03,290.08,4999.0,283.4299,283.5179,283.4299,283.4788,4999.0
2021-07-02 14:25:00,290.11,290.16,290.11,290.16,3305.0,283.5081,283.557,283.5081,283.557,3305.0
2021-07-02 14:30:00,290.15,290.15,290.05,290.07,5047.0,283.5472,283.5472,283.4495,283.469,5047.0
2021-07-02 14:35:00,290.1,290.14,290.06,290.07,5961.0,283.4983,283.5374,283.4592,283.469,5961.0
2021-07-02 14:40:00,290.06,290.06,289.98,290.01,7407.0,283.4592,283.4592,283.3811,283.4104,7407.0
2021-07-02 14:45:00,290.01,290.01,289.96,290.0,2414.0,283.4104,283.4104,283.3615,283.4006,2414.0
2021-07-02 14:50:00,290.0,290.0,289.87,289.91,10443.0,283.4006,283.4006,283.2736,283.3126,10443.0
2021-07-02 14:55:00,289.95,290.01,289.93,289.96,4787.0,283.3517,283.4104,283.3322,283.3615,4787.0
2021-07-02 15:00:00,289.94,290.03,289.94,290.01,16159.0,283.342,283.4299,283.342,283.4104,16159.0
2021-07-02 15:05:00,290.07,290.17,290.05,290.16,5839.0,283.469,283.5667,283.4495,283.557,5839.0
2021-07-02 15:10:00,290.15,290.21,290.07,290.11,6587.0,283.5472,283.6058,283.469,283.5081,6587.0
2021-07-02 15:15:00,290.13,290.21,290.13,290.19,3208.0,283.5276,283.6058,283.5276,283.5863,3208.0
2021-07-02 15:20:00,290.24,290.28,290.2,290.28,4813.0,283.6351,283.6742,283.596,283.6742,4813.0
2021-07-02 15:25:00,290.27,290.3,290.24,290.27,7433.0,283.6645,283.6938,283.6351,283.6645,7433.0
2021-07-02 15:30:00,290.29,290.34,290.26,290.29,3935.0,283.684,283.7329,283.6547,283.684,3935.0
2021-07-02 15:35:00,290.31,290.41,290.26,290.4,12647.0,283.7035,283.8013,283.6547,283.7915,12647.0
2021-07-02 15:40:00,290.4,290.4,290.31,290.39,4719.0,283.7915,283.7915,283.7035,283.7817,4719.0
2021-07-02 15:45:00,290.37,290.49,290.36,290.45,11948.0,283.7622,283.8794,283.7524,283.8404,11948.0
2021-07-02 15:50:00,290.53,290.65,290.48,290.63,15165.0,283.9185,284.0358,283.8697,284.0163,15165.0
2021-07-02 15:55:00,290.63,290.64,290.38,290.47,13233.0,284.0163,284.026,283.772,283.8599,13233.0
2021-07-06 09:30:00,291.0,291.69,291.0,291.58,55079.0,284.3778,285.0521,284.3778,284.9446,55079.0
2021-07-06 09:35:00,291.53,291.73,291.45,291.5,7553.0,284.8958,285.0912,284.8176,284.8665,7553.0
2021-07-06 09:40:00,291.59,291.65,291.51,291.53,9651.0,284.9544,285.0131,284.8762,284.8958,9651.0
2021-07-06 09:45:00,291.52,291.78,291.37,291.76,13110.0,284.886,285.1401,284.7394,285.1205,13110.0
2021-07-06 09:50:00,291.77,291.83,291.5,291.54,20531.0,285.1303,285.189,284.8665,284.9056,20531.0
2021-07-06 09:55:00,291.58,291.63,291.43,291.58,5897.0,284.9446,284.9935,284.7981,284.9446,5897.0
2021-07-06 10:00:00,291.75,291.78,291.61,291.75,6719.0,285.1108,285.1401,284.974,285.1108,6719.0
2021-07-06 10:05:00,291.73,292.11,291.73,292.11,7937.0,285.0912,285.4626,285.0912,285.4626,7937.0
2021-07-06 10:10:00,292.15,292.17,291.97,292.11,5719.0,285.5017,285.5212,285.3258,285.4626,5719.0
2021-07-06 10:15:00,292.22,292.24,291.88,291.92,7720.0,285.5701,285.5896,285.2378,285.2769,7720.0
2021-07-06 10:20:00,291.87,291.95,291.7,291.78,5895.0,285.228,285.3062,285.0619,285.1401,5895.0
2021-07-06 10:25:00,291.69,291.97,291.68,291.95,5906.0,285.0521,285.3258,285.0424,285.3062,5906.0
2021-07-06 10:30:00,291.98,292.01,291.1,291.12,10304.0,285.3355,285.3649,284.4756,284.4951,10304.0
2021-07-06 10:35:00,291.03,291.47,290.95,291.37,10401.0,284.4072,284.8371,284.329,284.7394,10401.0
2021-07-06 10:40:00,291.31,291.74,291.3,291.67,4975.0,284.6808,285.101,284.671,285.0326,4975.0
2021-07-06 10:45:00,291.64,291.72,291.57,291.63,7953.0,285.0033,285.0815,284.9349,284.9935,7953.0
2021-07-06 10:50:00,291.64,291.69,291.49,291.59,4925.0,285.0033,285.0521,284.8567,284.9544,4925.0
2021-07-06 10:55:00,291.6,291.62,291.34,291.34,1396.0,284.9642,284.9837,284.7101,284.7101,1396.0
2021-07-06 11:00:00,291.17,291.28,291.07,291.21,2924.0,284.544,284.6515,284.4462,284.5831,2924.0
2021-07-06 11:05:00,291.17,291.54,291.16,291.47,10511.0,284.544,284.9056,284.5342,284.8371,10511.0
2021-07-06 11:10:00,291.49,291.57,291.28,291.28,7051.0,284.8567,284.9349,284.6515,284.6515,7051.0
2021-07-06 11:15:00,291.3,291.36,291.04,291.24,16196.0,284.671,284.7297,284.4169,284.6124,16196.0
2021-07-06 11:20:00,291.2,291.44,291.14,291.26,14071.0,284.5733,284.8078,284.5147,284.6319,14071.0
2021-07-06 11:25:00,291.28,291.32,290.96,291.31,6098.0,284.6515,284.6906,284.3388,284.6808,6098.0
2021-07-06 11:30:00,291.33,291.44,291.26,291.28,4259.0,284.7003,284.8078,284.6319,284.6515,4259.0
2021-07-06 11:35:00,291.38,291.5,291.31,291.31,10393.0,284.7492,284.8665,284.6808,284.6808,10393.0
2021-07-06 11:40:00,291.36,291.36,291.02,291.02,5156.0,284.7297,284.7297,284.3974,284.3974,5156.0
2021-07-06 11:45:00,290.93,290.93,290.64,290.88,2906.0,284.3094,284.3094,284.026,284.2606,2906.0
2021-07-06 11:50:00,290.84,290.99,290.84,290.87,10484.0,284.2215,284.3681,284.2215,284.2508,10484.0
2021-07-06 11:55:00,290.87,291.04,290.81,290.9,2599.0,284.2508,284.4169,284.1922,284.2801,2599.0
2021-07-06 12:00:00,290.86,290.86,290.57,290.62,6759.0,284.241,284.241,283.9576,284.0065,6759.0
2021-07-06 12:05:00,290.58,290.58,289.99,290.0,4940.0,283.9674,283.9674,283.3908,283.4006,4940.0
2021-07-06 12:10:00,289.96,290.25,289.96,289.96,5207.0,283.3615,283.6449,283.3615,283.3615,5207.0
2021-07-06 12:15:00,290.02,290.02,289.47,289.54,14189.0,283.4201,283.4201,282.8827,282.9511,14189.0
2021-07-06 12:20:00,289.49,289.99,289.45,289.99,9414.0,282.9022,283.3908,282.8631,283.3908,9414.0
2021-07-06 12:25:00,289.95,290.12,289.92,290.09,2120.0,283.3517,283.5179,283.3224,283.4886,2120.0
2021-07-06 12:30:00,289.98,290.16,289.72,290.11,10864.0,283.3811,283.557,283.127,283.5081,10864.0
2021-07-06 12:35:00,290.16,290.16,289.83,289.99,2034.0,283.557,283.557,283.2345,283.3908,2034.0
2021-07-06 12:40:00,290.11,290.14,290.03,290.11,3797.0,283.5081,283.5374,283.4299,283.5081,3797.0
2021-07-06 12:45:00,290.14,290.31,290.14,290.3,3579.0,283.5374,283.7035,283.5374,283.6938,3579.0
2021-07-06 12:50:00,290.35,290.56,290.3,290.55,4010.0,283.7426,283.9479,283.6938,283.9381,4010.0
2021-07-06 12:55:00,290.58,290.8,290.55,290.8,3843.0,283.9674,284.1824,283.9381,284.1824,3843.0
2021-07-06 13:00:00,290.76,290.8,290.7,290.72,3033.0,284.1433,284.1824,284.0847,284.1042,3033.0
2021-07-06 13:05:00,290.85,290.96,290.84,290.96,830.0,284.2313,284.3388,284.2215,284.3388,830.0
2021-07-06 13:10:00,290.91,291.0,290.87,290.93,38671.0,284.2899,284.3778,284.2508,284.3094,38671.0
2021-07-06 13:15:00,290.91,290.97,290.89,290.97,2857.0,284.2899,284.3485,284.2703,284.3485,2857.0
2021-07-06 13:20:00,290.96,291.02,290.88,290.89,3465.0,284.3388,284.3974,284.2606,284.2703,3465.0
2021-07-06 13:25:00,290.98,291.07,290.94,291.05,3416.0,284.3583,284.4462,284.3192,284.4267,3416.0
2021-07-06 13:30:00,291.05,291.05,290.9,291.01,8495.0,284.4267,284.4267,284.2801,284.3876,8495.0
2021-07-06 13:35:00,291.02,291.04,290.99,291.03,5688.0,284.3974,284.4169,284.3681,284.4072,5688.0
2021-07-06 13:40:00,291.07,291.3,291.05,291.28,16344.0,284.4462,284.671,284.4267,284.6515,16344.0
2021-07-06 13:45:00,291.29,291.33,291.27,291.33,2101.0,284.6612,284.7003,284.6417,284.7003,2101.0
2021-07-06 13:50:00,291.36,291.38,291.35,291.37,1004.0,284.7297,284.7492,284.7199,284.7394,1004.0
2021-07-06 13:55:00,291.35,291.38,291.22,291.31,2704.0,284.7199,284.7492,284.5928,284.6808,2704.0
2021-07-06 14:00:00,291.29,291.32,291.22,291.29,9327.0,284.6612,284.6906,284.5928,284.6612,9327.0
2021-07-06 14:05:00,291.32,291.43,291.27,291.29,3505.0,284.6906,284.7981,284.6417,284.6612,3505.0
2021-07-06 14:10:00,291.21,291.33,291.16,291.32,6131.0,284.5831,284.7003,284.5342,284.6906,6131.0
2021-07-06 14:15:00,291.29,291.52,291.28,291.52,5064.0,284.6612,284.886,284.6515,284.886,5064.0
2021-07-06 14:20:00,291.53,291.6,291.5,291.56,2198.0,284.8958,284.9642,284.8665,284.9251,2198.0
2021-07-06 14:25:00,291.52,291.59,291.5,291.54,7062.0,284.886,284.9544,284.8665,284.9056,7062.0
2021-07-06 14:30:00,291.59,291.69,291.58,291.66,5528.0,284.9544,285.0521,284.9446,285.0228,5528.0
2021-07-06 14:35:00,291.63,291.63,291.45,291.56,3681.0,284.9935,284.9935,284.8176,284.9251,3681.0
2021-07-06 14:40:00,291.57,291.58,291.49,291.52,13803.0,284.9349,284.9446,284.8567,284.886,13803.0
2021-07-06 14:45:00,291.48,291.52,291.4,291.44,3347.0,284.8469,284.886,284.7687,284.8078,3347.0
2021-07-06 14:50:00,291.42,291.5,291.22,291.23,4302.0,284.7883,284.8665,284.5928,284.6026,4302.0
2021-07-06 14:55:00,291.24,291.47,291.23,291.46,10978.0,284.6124,284.8371,284.6026,284.8274,10978.0
2021-07-06 15:00:00,291.45,291.48,291.39,291.45,5106.0,284.8176,284.8469,284.759,284.8176,5106.0
2021-07-06 15:05:00,291.46,291.59,291.45,291.59,9569.0,284.8274,284.9544,284.8176,284.9544,9569.0
2021-07-06 15:10:00,291.62,291.78,291.62,291.78,4097.0,284.9837,285.1401,284.9837,285.1401,4097.0
2021-07-06 15:15:00,291.76,291.89,291.74,291.89,4818.0,285.1205,285.2476,285.101,285.2476,4818.0
2021-07-06 15:20:00,291.86,291.94,291.86,291.9,4819.0,285.2183,285.2965,285.2183,285.2574,4819.0
2021-07-06 15:25:00,291.93,292.07,291.92,292.03,4022.0,285.2867,285.4235,285.2769,285.3844,4022.0
2021-07-06 15:30:00,292.04,292.13,291.85,291.87,11949.0,285.3942,285.4821,285.2085,285.228,11949.0
2021-07-06 15:35:00,291.85,292.11,291.85,292.11,2812.0,285.2085,285.4626,285.2085,285.4626,2812.0
2021-07-06 15:40:00,292.11,292.18,292.09,292.15,5746.0,285.4626,285.531,285.443,285.5017,5746.0
2021-07-06 15:45:00,292.17,292.2,292.1,292.13,5357.0,285.5212,285.5505,285.4528,285.4821,5357.0
2021-07-06 15:50:00,292.21,292.29,291.96,292.11,9354.0,285.5603,285.6385,285.316,285.4626,9354.0
2021-07-06 15:55:00,292.08,292.21,292.03,292.15,14087.0,285.4333,285.5603,285.3844,285.5017,14087.0
2021-07-07 09:30:00,293.77,294.0,293.15,293.18,55438.0,287.0848,287.3096,286.4789,286.5082,55438.0
2021-07-07 09:35:00,293.07,293.34,293.07,293.34,12388.0,286.4007,286.6646,286.4007,286.6646,12388.0
2021-07-07 09:40:00,293.28,293.58,293.17,293.55,5943.0,286.606,286.8991,286.4985,286.8698,5943.0
2021-07-07 09:45:00,293.55,293.58,293.16,293.44,24423.0,286.8698,286.8991,286.4887,286.7623,24423.0
2021-07-07 09:50:00,293.38,293.38,293.02,293.28,8313.0,286.7037,286.7037,286.3519,286.606,8313.0
2021-07-07 09:55:00,293.37,293.58,293.33,293.48,14761.0,286.6939,286.8991,286.6548,286.8014,14761.0
2021-07-07 10:00:00,293.36,293.38,292.77,292.81,19998.0,286.6841,286.7037,286.1076,286.1467,19998.0
2021-07-07 10:05:00,292.66,292.92,292.5,292.87,9141.0,286.0001,286.2542,285.8437,286.2053,9141.0
2021-07-07 10:10:00,292.93,293.37,292.92,293.29,4732.0,286.2639,286.6939,286.2542,286.6157,4732.0
2021-07-07 10:15:00,293.39,293.52,293.28,293.29,22434.0,286.7135,286.8405,286.606,286.6157,22434.0
2021-07-07 10:20:00,293.21,293.31,293.07,293.13,10596.0,286.5376,286.6353,286.4007,286.4594,10596.0
2021-07-07 10:25:00,293.05,293.09,292.42,292.42,15244.0,286.3812,286.4203,285.7655,285.7655,15244.0
2021-07-07 10:30:00,292.39,292.64,292.27,292.32,16257.0,285.7362,285.9805,285.6189,285.6678,16257.0
2021-07-07 10:35:00,292.3,292.47,291.96,291.96,71767.0,285.6483,285.8144,285.316,285.316,71767.0
2021-07-07 10:40:00,291.95,291.95,291.16,291.17,8988.0,285.3062,285.3062,284.5342,284.544,8988.0
2021-07-07 10:45:00,291.12,291.95,291.12,291.95,7719.0,284.4951,285.3062,284.4951,285.3062,7719.0
2021-07-07 10:50:00,291.74,292.03,291.69,292.02,8886.0,285.101,285.3844,285.0521,285.3746,8886.0
2021-07-07 10:55:00,292.08,292.3,292.08,292.25,6296.0,285.4333,285.6483,285.4333,285.5994,6296.0
2021-07-07 11:00:00,292.36,292.36,291.93,292.17,9015.0,285.7069,285.7069,285.2867,285.5212,9015.0
2021-07-07 11:05:00,292.09,292.13,291.62,291.91,7140.0,285.443,285.4821,284.9837,285.2671,7140.0
2021-07-07 11:10:00,291.9,292.25,291.82,292.25,5717.0,285.2574,285.5994,285.1792,285.5994,5717.0
2021-07-07 11:15:00,292.28,292.43,292.13,292.4,4882.0,285.6287,285.7753,285.4821,285.746,4882.0
2021-07-07 11:20:00,292.32,292.32,292.03,292.26,4599.0,285.6678,285.6678,285.3844,285.6092,4599.0
2021-07-07 11:25:00,292.24,292.26,292.0,292.23,4822.0,285.5896,285.6092,285.3551,285.5799,4822.0
2021-07-07 11:30:00,292.23,292.3,291.9,291.96,4096.0,285.5799,285.6483,285.2574,285.316,4096.0
2021-07-07 11:35:00,291.95,292.25,291.95,292.22,8104.0,285.3062,285.5994,285.3062,285.5701,8104.0
2021-07-07 11:40:00,292.28,292.73,292.26,292.72,4404.0,285.6287,286.0685,285.6092,286.0587,4404.0
2021-07-07 11:45:00,292.82,293.09,292.82,293.05,4042.0,286.1564,286.4203,286.1564,286.3812,4042.0
2021-07-07 11:50:00,293.07,293.23,293.07,293.18,5129.0,286.4007,286.5571,286.4007,286.5082,5129.0
2021-07-07 11:55:00,293.18,293.25,292.97,292.97,2899.0,286.5082,286.5766,286.303,286.303,2899.0
2021-07-07 12:00:00,293.01,293.25,292.99,293.23,4265.0,286.3421,286.5766,286.3226,286.5571,4265.0
2021-07-07 12:05:00,293.22,293.27,293.21,293.22,3072.0,286.5473,286.5962,286.5376,286.5473,3072.0
2021-07-07 12:10:00,293.2,293.31,293.19,293.23,4160.0,286.5278,286.6353,286.518,286.5571,4160.0
2021-07-07 12:15:00,293.22,293.3,293.06,293.06,4718.0,286.5473,286.6255,286.391,286.391,4718.0
2021-07-07 12:20:00,293.12,293.12,292.84,292.88,1162.0,286.4496,286.4496,286.176,286.2151,1162.0
2021-07-07 12:25:00,292.87,292.87,292.86,292.86,537.0,286.2053,286.2053,286.1955,286.1955,537.0
2021-07-07 12:30:00,292.77,292.97,292.61,292.97,9723.0,286.1076,286.303,285.9512,286.303,9723.0
2021-07-07 12:35:00,292.96,293.03,292.89,292.97,2252.0,286.2932,286.3616,286.2248,286.303,2252.0
2021-07-07 12:40:00,293.03,293.03,292.83,292.83,2944.0,286.3616,286.3616,286.1662,286.1662,2944.0
2021-07-07 12:45:00,292.82,292.86,292.78,292.79,2835.0,286.1564,286.1955,286.1173,286.1271,2835.0
2021-07-07 12:50:00,292.83,292.86,292.74,292.75,1108.0,286.1662,286.1955,286.0782,286.088,1108.0
2021-07-07 12:55:00,292.92,292.96,292.84,292.87,2085.0,286.2542,286.2932,286.176,286.2053,2085.0
2021-07-07 13:00:00,292.8,292.8,292.57,292.58,3407.0,286.1369,286.1369,285.9121,285.9219,3407.0
2021-07-07 13:05:00,292.51,292.58,292.35,292.58,5140.0,285.8535,285.9219,285.6971,285.9219,5140.0
2021-07-07 13:10:00,292.46,292.62,292.36,292.62,8898.0,285.8046,285.961,285.7069,285.961,8898.0
2021-07-07 13:15:00,292.55,292.63,292.52,292.59,3325.0,285.8926,285.9707,285.8633,285.9317,3325.0
2021-07-07 13:20:00,292.67,292.69,292.57,292.65,74230.0,286.0098,286.0294,285.9121,285.9903,74230.0
2021-07-07 13:25:00,292.59,292.7,292.57,292.69,6772.0,285.9317,286.0392,285.9121,286.0294,6772.0
2021-07-07 13:30:00,292.67,292.71,292.55,292.65,8254.0,286.0098,286.0489,285.8926,285.9903,8254.0
2021-07-07 13:35:00,292.69,292.69,292.51,292.51,1335.0,286.0294,286.0294,285.8535,285.8535,1335.0
2021-07-07 13:40:00,292.46,292.55,292.45,292.5,6335.0,285.8046,285.8926,285.7948,285.8437,6335.0
2021-07-07 13:45:00,292.58,292.7,292.58,292.66,10643.0,285.9219,286.0392,285.9219,286.0001,10643.0
2021-07-07 13:50:00,292.65,292.85,292.61,292.84,3915.0,285.9903,286.1857,285.9512,286.176,3915.0
2021-07-07 13:55:00,292.85,292.86,292.63,292.63,3569.0,286.1857,286.1955,285.9707,285.9707,3569.0
2021-07-07 14:00:00,292.69,293.29,292.64,293.18,9142.0,286.0294,286.6157,285.9805,286.5082,9142.0
2021-07-07 14:05:00,293.22,293.26,292.94,293.26,6152.0,286.5473,286.5864,286.2737,286.5864,6152.0
2021-07-07 14:10:00,293.24,293.24,292.97,293.01,5190.0,286.5669,286.5669,286.303,286.3421,5190.0
2021-07-07 14:15:00,293.04,293.21,292.92,293.21,2284.0,286.3714,286.5376,286.2542,286.5376,2284.0
2021-07-07 14:20:00,293.12,293.14,292.96,293.04,6384.0,286.4496,286.4691,286.2932,286.3714,6384.0
2021-07-07 14:25:00,293.1,293.16,292.99,293.06,6287.0,286.4301,286.4887,286.3226,286.391,6287.0
2021-07-07 14:30:00,292.97,293.0,292.77,292.88,3225.0,286.303,286.3323,286.1076,286.2151,3225.0
2021-07-07 14:35:00,292.84,292.84,292.5,292.5,5830.0,286.176,286.176,285.8437,285.8437,5830.0
2021-07-07 14:40:00,292.5,292.74,292.48,292.71,5131.0,285.8437,286.0782,285.8242,286.0489,5131.0
2021-07-07 14:45:00,292.7,292.86,292.65,292.86,4159.0,286.0392,286.1955,285.9903,286.1955,4159.0
2021-07-07 14:50:00,292.93,292.95,292.71,292.79,4778.0,286.2639,286.2835,286.0489,286.1271,4778.0
2021-07-07 14:55:00,292.8,293.12,292.8,293.0,30857.0,286.1369,286.4496,286.1369,286.3323,30857.0
2021-07-07 15:00:00,292.99,293.17,292.99,293.17,5482.0,286.3226,286.4985,286.3226,286.4985,5482.0
2021-07-07 15:05:00,293.15,293.18,293.08,293.14,11505.0,286.4789,286.5082,286.4105,286.4691,11505.0
2021-07-07 15:10:00,293.15,293.15,293.01,293.01,6356.0,286.4789,286.4789,286.3421,286.3421,6356.0
2021-07-07 15:15:00,293.01,293.11,292.95,292.97,4891.0,286.3421,286.4398,286.2835,286.303,4891.0
2021-07-07 15:20:00,292.97,293.09,292.86,292.89,11196.0,286.303,286.4203,286.1955,286.2248,11196.0
2021-07-07 15:25:00,292.87,292.88,292.79,292.88,4949.0,286.2053,286.2151,286.1271,286.2151,4949.0
2021-07-07 15:30:00,292.88,293.11,292.86,293.11,7183.0,286.2151,286.4398,286.1955,286.4398,7183.0
2021-07-07 15:35:00,293.1,293.12,292.93,292.98,5086.0,286.4301,286.4496,286.2639,286.3128,5086.0
2021-07-07 15:40:00,293.04,293.06,292.92,292.95,3491.0,286.3714,286.391,286.2542,286.2835,3491.0
2021-07-07 15:45:00,292.99,293.09,292.95,292.96,6818.0,286.3226,286.4203,286.2835,286.2932,6818.0
2021-07-07 15:50:00,292.98,293.06,292.9,293.04,5107.0,286.3128,286.391,286.2346,286.3714,5107.0
2021-07-07 15:55:00,292.88,292.9,292.66,292.86,7451.0,286.2151,286.2346,286.0001,286.1955,7451.0
2021-07-08 09:30:00,288.21,289.0,287.72,288.8,80156.0,281.6513,282.4234,281.1725,282.2279,80156.0
2021-07-08 09:35:00,288.88,289.18,288.72,289.01,9913.0,282.3061,282.5993,282.1497,282.4331,9913.0
2021-07-08 09:40:00,289.13,289.24,288.18,288.22,7832.0,282.5504,282.6579,281.622,281.6611,7832.0
2021-07-08 09:45:00,288.01,288.01,287.36,287.36,19768.0,281.4559,281.4559,280.8207,280.8207,19768.0
2021-07-08 09:50:00,287.31,288.63,287.27,288.37,8035.0,280.7718,282.0618,280.7327,281.8077,8035.0
2021-07-08 09:55:00,288.53,288.95,288.32,288.94,4387.0,281.9641,282.3745,281.7588,282.3647,4387.0
2021-07-08 10:00:00,289.07,289.16,288.58,289.1,13681.0,282.4918,282.5797,282.0129,282.5211,13681.0
2021-07-08 10:05:00,289.11,289.26,288.69,288.86,7576.0,282.5309,282.6774,282.1204,282.2865,7576.0
2021-07-08 10:10:00,288.67,289.27,288.6,289.2,4378.0,282.1009,282.6872,282.0325,282.6188,4378.0
2021-07-08 10:15:00,289.07,289.23,288.71,288.71,6799.0,282.4918,282.6481,282.14,282.14,6799.0
2021-07-08 10:20:00,288.69,288.69,288.01,288.27,5458.0,282.1204,282.1204,281.4559,281.71,5458.0
2021-07-08 10:25:00,288.58,289.24,288.27,289.11,10639.0,282.0129,282.6579,281.71,282.5309,10639.0
2021-07-08 10:30:00,289.14,289.3,288.6,288.61,12859.0,282.5602,282.7165,282.0325,282.0422,12859.0
2021-07-08 10:35:00,288.74,288.74,288.01,288.31,7137.0,282.1693,282.1693,281.4559,281.7491,7137.0
2021-07-08 10:40:00,288.35,288.8,288.11,288.7,10164.0,281.7881,282.2279,281.5536,282.1302,10164.0
2021-07-08 10:45:00,288.94,288.94,288.24,288.27,3830.0,282.3647,282.3647,281.6807,281.71,3830.0
2021-07-08 10:50:00,288.24,288.64,288.21,288.44,6110.0,281.6807,282.0715,281.6513,281.8761,6110.0
2021-07-08 10:55:00,288.38,288.54,287.96,287.96,15697.0,281.8175,281.9738,281.407,281.407,15697.0
2021-07-08 11:00:00,287.99,287.99,287.73,287.95,4972.0,281.4363,281.4363,281.1823,281.3973,4972.0
2021-07-08 11:05:00,288.24,288.83,288.22,288.83,5578.0,281.6807,282.2572,281.6611,282.2572,5578.0
2021-07-08 11:10:00,288.84,288.99,288.81,288.95,12649.0,282.267,282.4136,282.2377,282.3745,12649.0
2021-07-08 11:15:00,289.0,289.12,288.68,289.05,8028.0,282.4234,282.5406,282.1106,282.4722,8028.0
2021-07-08 11:20:00,289.01,289.22,288.92,289.19,8698.0,282.4331,282.6383,282.3452,282.609,8698.0
2021-07-08 11:25:00,289.17,289.44,289.16,289.41,10117.0,282.5895,282.8533,282.5797,282.824,10117.0
2021-07-08 11:30:00,289.28,289.32,288.87,289.07,6102.0,282.697,282.7361,282.2963,282.4918,6102.0
2021-07-08 11:35:00,289.13,289.66,288.85,289.66,7851.0,282.5504,283.0683,282.2768,283.0683,7851.0
2021-07-08 11:40:00,289.64,289.71,289.5,289.7,2645.0,283.0488,283.1172,282.912,283.1074,2645.0
2021-07-08 11:45:00,289.71,290.0,289.71,290.0,4442.0,283.1172,283.4006,283.1172,283.4006,4442.0
2021-07-08 11:50:00,290.0,290.22,289.93,290.14,5565.0,283.4006,283.6156,283.3322,283.5374,5565.0
2021-07-08 11:55:00,290.16,290.19,289.98,290.17,5503.0,283.557,283.5863,283.3811,283.5667,5503.0
2021-07-08 12:00:00,290.24,290.31,290.18,290.18,1223.0,283.6351,283.7035,283.5765,283.5765,1223.0
2021-07-08 12:05:00,290.25,290.25,290.15,290.17,4209.0,283.6449,283.6449,283.5472,283.5667,4209.0
2021-07-08 12:10:00,290.08,290.13,289.99,290.02,2923.0,283.4788,283.5276,283.3908,283.4201,2923.0
2021-07-08 12:15:00,290.02,290.09,289.88,290.0,5093.0,283.4201,283.4886,283.2833,283.4006,5093.0
2021-07-08 12:20:00,289.93,290.14,289.91,290.0,2350.0,283.3322,283.5374,283.3126,283.4006,2350.0
2021-07-08 12:25:00,289.95,290.39,289.95,290.37,3618.0,283.3517,283.7817,283.3517,283.7622,3618.0
2021-07-08 12:30:00,290.37,290.71,290.34,290.69,3555.0,283.7622,284.0944,283.7329,284.0749,3555.0
2021-07-08 12:35:00,290.66,290.78,290.55,290.73,3820.0,284.0456,284.1628,283.9381,284.114,3820.0
2021-07-08 12:40:00,290.84,290.87,290.6,290.87,5668.0,284.2215,284.2508,283.9869,284.2508,5668.0
2021-07-08 12:45:00,290.82,290.82,290.65,290.7,4453.0,284.2019,284.2019,284.0358,284.0847,4453.0
2021-07-08 12:50:00,290.7,290.79,290.62,290.78,2598.0,284.0847,284.1726,284.0065,284.1628,2598.0
2021-07-08 12:55:00,290.88,290.91,290.74,290.75,3190.0,284.2606,284.2899,284.1238,284.1335,3190.0
2021-07-08 13:00:00,290.75,290.97,290.73,290.93,8630.0,284.1335,284.3485,284.114,284.3094,8630.0
2021-07-08 13:05:00,290.9,291.0,290.84,290.85,1914.0,284.2801,284.3778,284.2215,284.2313,1914.0
2021-07-08 13:10:00,290.89,290.89,290.55,290.6,3355.0,284.2703,284.2703,283.9381,283.9869,3355.0
2021-07-08 13:15:00,290.62,290.88,290.54,290.88,2944.0,284.0065,284.2606,283.9283,284.2606,2944.0
2021-07-08 13:20:00,290.69,290.87,290.64,290.84,3499.0,284.0749,284.2508,284.026,284.2215,3499.0
2021-07-08 13:25:00,291.02,291.2,291.02,291.16,4466.0,284.3974,284.5733,284.3974,284.5342,4466.0
2021-07-08 13:30:00,291.38,291.4,291.33,291.34,7286.0,284.7492,284.7687,284.7003,284.7101,7286.0
2021-07-08 13:35:00,291.4,291.59,291.34,291.54,5805.0,284.7687,284.9544,284.7101,284.9056,5805.0
2021-07-08 13:40:00,291.56,291.59,291.45,291.45,1382.0,284.9251,284.9544,284.8176,284.8176,1382.0
2021-07-08 13:45:00,291.4,291.44,291.24,291.24,3967.0,284.7687,284.8078,284.6124,284.6124,3967.0
2021-07-08 13:50:00,291.37,291.37,291.2,291.22,1601.0,284.7394,284.7394,284.5733,284.5928,1601.0
2021-07-08 13:55:00,291.14,291.31,291.11,291.14,4231.0,284.5147,284.6808,284.4853,284.5147,4231.0
2021-07-08 14:00:00,291.2,291.2,290.97,291.15,14248.0,284.5733,284.5733,284.3485,284.5244,14248.0
2021-07-08 14:05:00,291.08,291.14,290.95,290.95,3481.0,284.456,284.5147,284.329,284.329,3481.0
2021-07-08 14:10:00,290.97,291.14,290.96,291.09,1154.0,284.3485,284.5147,284.3388,284.4658,1154.0
2021-07-08 14:15:00,291.11,291.13,290.62,290.64,2052.0,284.4853,284.5049,284.0065,284.026,2052.0
2021-07-08 14:20:00,290.67,290.69,290.44,290.45,3207.0,284.0554,284.0749,283.8306,283.8404,3207.0
2021-07-08 14:25:00,290.5,290.6,290.45,290.5,3339.0,283.8892,283.9869,283.8404,283.8892,3339.0
2021-07-08 14:30:00,290.48,290.63,290.37,290.58,3479.0,283.8697,284.0163,283.7622,283.9674,3479.0
2021-07-08 14:35:00,290.73,290.81,290.7,290.73,4182.0,284.114,284.1922,284.0847,284.114,4182.0
2021-07-08 14:40:00,290.7,290.83,290.63,290.68,3300.0,284.0847,284.2117,284.0163,284.0651,3300.0
2021-07-08 14:45:00,290.75,290.75,290.37,290.37,4111.0,284.1335,284.1335,283.7622,283.7622,4111.0
2021-07-08 14:50:00,290.4,290.47,290.28,290.35,5232.0,283.7915,283.8599,283.6742,283.7426,5232.0
2021-07-08 14:55:00,290.34,290.74,290.34,290.6,2764.0,283.7329,284.1238,283.7329,283.9869,2764.0
2021-07-08 15:00:00,290.7,290.84,290.58,290.7,4241.0,284.0847,284.2215,283.9674,284.0847,4241.0
2021-07-08 15:05:00,290.72,290.72,290.55,290.55,4450.0,284.1042,284.1042,283.9381,283.9381,4450.0
2021-07-08 15:10:00,290.59,290.7,290.39,290.39,3992.0,283.9772,284.0847,283.7817,283.7817,3992.0
2021-07-08 15:15:00,290.31,290.31,290.03,290.14,9875.0,283.7035,283.7035,283.4299,283.5374,9875.0
2021-07-08 15:20:00,290.19,290.54,290.18,290.44,6005.0,283.5863,283.9283,283.5765,283.8306,6005.0
2021-07-08 15:25:00,290.36,290.52,290.28,290.35,4203.0,283.7524,283.9088,283.6742,283.7426,4203.0
2021-07-08 15:30:00,290.43,290.68,290.31,290.56,4348.0,283.8208,284.0651,283.7035,283.9479,4348.0
2021-07-08 15:35:00,290.51,290.9,290.48,290.78,3760.0,283.899,284.2801,283.8697,284.1628,3760.0
2021-07-08 15:40:00,290.83,290.83,290.31,290.46,7946.0,284.2117,284.2117,283.7035,283.8501,7946.0
2021-07-08 15:45:00,290.42,290.45,290.0,290.0,7019.0,283.811,283.8404,283.4006,283.4006,7019.0
2021-07-08 15:50:00,289.81,290.46,289.72,290.25,17010.0,283.2149,283.8501,283.127,283.6449,17010.0
2021-07-08 15:55:00,290.32,290.77,290.32,290.75,12550.0,283.7133,284.1531,283.7133,284.1335,12550.0
2021-07-09 09:30:00,290.8,291.4,290.67,291.32,47277.0,284.1824,284.7687,284.0554,284.6906,47277.0
2021-07-09 09:35:00,290.88,290.99,290.47,290.75,12161.0,284.2606,284.3681,283.8599,284.1335,12161.0
2021-07-09 09:40:00,290.69,291.13,290.58,291.13,24703.0,284.0749,284.5049,283.9674,284.5049,24703.0
2021-07-09 09:45:00,291.08,291.23,290.59,291.05,10468.0,284.456,284.6026,283.9772,284.4267,10468.0
2021-07-09 09:50:00,291.05,291.26,290.94,291.09,11154.0,284.4267,284.6319,284.3192,284.4658,11154.0
2021-07-09 09:55:00,290.97,291.27,290.89,291.26,10090.0,284.3485,284.6417,284.2703,284.6319,10090.0
2021-07-09 10:00:00,291.33,291.45,291.18,291.45,13151.0,284.7003,284.8176,284.5537,284.8176,13151.0
2021-07-09 10:05:00,291.55,291.61,291.31,291.42,10654.0,284.9153,284.974,284.6808,284.7883,10654.0
2021-07-09 10:10:00,291.52,291.6,291.22,291.23,7208.0,284.886,284.9642,284.5928,284.6026,7208.0
2021-07-09 10:15:00,291.24,291.48,291.24,291.42,8724.0,284.6124,284.8469,284.6124,284.7883,8724.0
2021-07-09 10:20:00,291.47,291.61,291.4,291.58,39333.0,284.8371,284.974,284.7687,284.9446,39333.0
2021-07-09 10:25:00,291.58,291.71,291.38,291.41,9146.0,284.9446,285.0717,284.7492,284.7785,9146.0
2021-07-09 10:30:00,291.32,291.38,291.14,291.38,9351.0,284.6906,284.7492,284.5147,284.7492,9351.0
2021-07-09 10:35:00,291.35,291.54,291.32,291.47,25162.0,284.7199,284.9056,284.6906,284.8371,25162.0
2021-07-09 10:40:00,291.48,291.66,291.37,291.63,7355.0,284.8469,285.0228,284.7394,284.9935,7355.0
2021-07-09 10:45:00,291.67,291.87,291.6,291.84,6246.0,285.0326,285.228,284.9642,285.1987,6246.0
2021-07-09 10:50:00,291.79,292.2,291.79,292.15,5169.0,285.1499,285.5505,285.1499,285.5017,5169.0
2021-07-09 10:55:00,292.17,292.2,292.11,292.15,7536.0,285.5212,285.5505,285.4626,285.5017,7536.0
2021-07-09 11:00:00,292.23,292.43,292.16,292.2,11362.0,285.5799,285.7753,285.5114,285.5505,11362.0
2021-07-09 11:05:00,292.18,292.29,292.11,292.29,11121.0,285.531,285.6385,285.4626,285.6385,11121.0
2021-07-09 11:10:00,292.29,292.34,292.1,292.1,5721.0,285.6385,285.6873,285.4528,285.4528,5721.0
2021-07-09 11:15:00,292.19,292.38,292.15,292.38,8728.0,285.5408,285.7264,285.5017,285.7264,8728.0
2021-07-09 11:20:00,292.4,292.55,292.29,292.55,7834.0,285.746,285.8926,285.6385,285.8926,7834.0
2021-07-09 11:25:00,292.52,292.67,292.45,292.59,4885.0,285.8633,286.0098,285.7948,285.9317,4885.0
2021-07-09 11:30:00,292.61,292.68,292.46,292.56,6604.0,285.9512,286.0196,285.8046,285.9023,6604.0
2021-07-09 11:35:00,292.61,292.69,292.6,292.69,7418.0,285.9512,286.0294,285.9414,286.0294,7418.0
2021-07-09 11:40:00,292.68,292.74,292.61,292.69,5673.0,286.0196,286.0782,285.9512,286.0294,5673.0
2021-07-09 11:45:00,292.69,292.8,292.66,292.74,9604.0,286.0294,286.1369,286.0001,286.0782,9604.0
2021-07-09 11:50:00,292.73,292.75,292.69,292.73,13128.0,286.0685,286.088,286.0294,286.0685,13128.0
2021-07-09 11:55:00,292.65,292.66,292.47,292.57,9736.0,285.9903,286.0001,285.8144,285.9121,9736.0
2021-07-09 12:00:00,292.57,292.63,292.56,292.63,1337.0,285.9121,285.9707,285.9023,285.9707,1337.0
2021-07-09 12:05:00,292.74,292.74,292.61,292.62,5714.0,286.0782,286.0782,285.9512,285.961,5714.0
2021-07-09 12:10:00,292.64,292.67,292.62,292.62,1182.0,285.9805,286.0098,285.961,285.961,1182.0
2021-07-09 12:15:00,292.67,292.76,292.67,292.67,3405.0,286.0098,286.0978,286.0098,286.0098,3405.0
2021-07-09 12:20:00,292.68,292.68,292.53,292.62,4432.0,286.0196,286.0196,285.873,285.961,4432.0
2021-07-09 12:25:00,292.62,292.74,292.61,292.74,4980.0,285.961,286.0782,285.9512,286.0782,4980.0
2021-07-09 12:30:00,292.75,292.79,292.71,292.79,4940.0,286.088,286.1271,286.0489,286.1271,4940.0
2021-07-09 12:35:00,292.76,292.83,292.73,292.81,2765.0,286.0978,286.1662,286.0685,286.1467,2765.0
2021-07-09 12:40:00,292.82,292.9,292.81,292.9,4506.0,286.1564,286.2346,286.1467,286.2346,4506.0
2021-07-09 12:45:00,293.03,293.03,292.95,292.95,4425.0,286.3616,286.3616,286.2835,286.2835,4425.0
2021-07-09 12:50:00,292.96,292.96,292.89,292.92,3042.0,286.2932,286.2932,286.2248,286.2542,3042.0
2021-07-09 12:55:00,292.91,292.92,292.82,292.82,5020.0,286.2444,286.2542,286.1564,286.1564,5020.0
2021-07-09 13:00:00,292.83,292.83,292.75,292.75,3153.0,286.1662,286.1662,286.088,286.088,3153.0
2021-07-09 13:05:00,292.64,292.65,292.51,292.56,4339.0,285.9805,285.9903,285.8535,285.9023,4339.0
2021-07-09 13:10:00,292.64,292.67,292.6,292.62,2804.0,285.9805,286.0098,285.9414,285.961,2804.0
2021-07-09 13:15:00,292.66,292.78,292.66,292.7,11317.0,286.0001,286.1173,286.0001,286.0392,11317.0
2021-07-09 13:20:00,292.76,292.77,292.72,292.76,2188.0,286.0978,286.1076,286.0587,286.0978,2188.0
2021-07-09 13:25:00,292.74,292.75,292.71,292.75,1591.0,286.0782,286.088,286.0489,286.088,1591.0
2021-07-09 13:30:00,292.76,292.84,292.74,292.82,10696.0,286.0978,286.176,286.0782,286.1564,10696.0
2021-07-09 13:35:00,292.73,292.82,292.73,292.81,1900.0,286.0685,286.1564,286.0685,286.1467,1900.0
2021-07-09 13:40:00,292.86,292.89,292.78,292.79,3145.0,286.1955,286.2248,286.1173,286.1271,3145.0
2021-07-09 13:45:00,292.8,292.8,292.67,292.69,6147.0,286.1369,286.1369,286.0098,286.0294,6147.0
2021-07-09 13:50:00,292.57,292.71,292.56,292.71,608.0,285.9121,286.0489,285.9023,286.0489,608.0
2021-07-09 13:55:00,292.66,292.74,292.63,292.73,2450.0,286.0001,286.0782,285.9707,286.0685,2450.0
2021-07-09 14:00:00,292.78,292.84,292.77,292.81,17952.0,286.1173,286.176,286.1076,286.1467,17952.0
2021-07-09 14:05:00,292.81,292.87,292.79,292.79,4137.0,286.1467,286.2053,286.1271,286.1271,4137.0
2021-07-09 14:10:00,292.81,292.83,292.68,292.68,10623.0,286.1467,286.1662,286.0196,286.0196,10623.0
2021-07-09 14:15:00,292.71,292.73,292.64,292.71,5438.0,286.0489,286.0685,285.9805,286.0489,5438.0
2021-07-09 14:20:00,292.75,292.75,292.63,292.69,3886.0,286.088,286.088,285.9707,286.0294,3886.0
2021-07-09 14:25:00,292.72,292.81,292.72,292.75,2413.0,286.0587,286.1467,286.0587,286.088,2413.0
2021-07-09 14:30:00,292.76,292.89,292.75,292.88,4977.0,286.0978,286.2248,286.088,286.2151,4977.0
2021-07-09 14:35:00,292.91,292.95,292.88,292.9,14688.0,286.2444,286.2835,286.2151,286.2346,14688.0
2021-07-09 14:40:00,292.88,292.98,292.85,292.94,2996.0,286.2151,286.3128,286.1857,286.2737,2996.0
2021-07-09 14:45:00,292.93,292.95,292.83,292.83,4345.0,286.2639,286.2835,286.1662,286.1662,4345.0
2021-07-09 14:50:00,292.83,292.98,292.83,292.91,8590.0,286.1662,286.3128,286.1662,286.2444,8590.0
2021-07-09 14:55:00,292.89,293.09,292.89,293.04,7364.0,286.2248,286.4203,286.2248,286.3714,7364.0
2021-07-09 15:00:00,293.09,293.1,292.89,292.89,2434.0,286.4203,286.4301,286.2248,286.2248,2434.0
2021-07-09 15:05:00,292.96,292.97,292.89,292.94,2915.0,286.2932,286.303,286.2248,286.2737,2915.0
2021-07-09 15:10:00,293.0,293.0,292.94,292.97,3333.0,286.3323,286.3323,286.2737,286.303,3333.0
2021-07-09 15:15:00,292.99,293.04,292.92,293.01,5394.0,286.3226,286.3714,286.2542,286.3421,5394.0
2021-07-09 15:20:00,292.99,293.04,292.93,293.0,6777.0,286.3226,286.3714,286.2639,286.3323,6777.0
2021-07-09 15:25:00,292.98,293.04,292.91,292.94,3637.0,286.3128,286.3714,286.2444,286.2737,3637.0
2021-07-09 15:30:00,292.99,292.99,292.87,292.92,3391.0,286.3226,286.3226,286.2053,286.2542,3391.0
2021-07-09 15:35:00,292.94,292.96,292.92,292.94,4642.0,286.2737,286.2932,286.2542,286.2737,4642.0
2021-07-09 15:40:00,292.92,292.95,292.84,292.85,12662.0,286.2542,286.2835,286.176,286.1857,12662.0
2021-07-09 15:45:00,292.85,293.12,292.83,293.12,19547.0,286.1857,286.4496,286.1662,286.4496,19547.0
2021-07-09 15:50:00,293.22,293.32,293.03,293.28,12245.0,286.5473,286.645,286.3616,286.606,12245.0
2021-07-09 15:55:00,293.21,293.24,293.0,293.06,8530.0,286.5376,286.5669,286.3323,286.391,8530.0
2021-07-12 09:30:00,293.97,294.21,293.86,294.01,40218.0,287.2803,287.5148,287.1728,287.3193,40218.0
2021-07-12 09:35:00,293.99,294.12,293.59,293.61,5782.0,287.2998,287.4268,286.9089,286.9284,5782.0
2021-07-12 09:40:00,293.48,293.7,293.29,293.7,11519.0,286.8014,287.0164,286.6157,287.0164,11519.0
2021-07-12 09:45:00,293.75,293.75,293.24,293.28,20651.0,287.0653,287.0653,286.5669,286.606,20651.0
2021-07-12 09:50:00,293.23,293.28,292.95,293.0,15095.0,286.5571,286.606,286.2835,286.3323,15095.0
2021-07-12 09:55:00,293.2,293.2,292.97,293.08,5676.0,286.5278,286.5278,286.303,286.4105,5676.0
2021-07-12 10:00:00,293.12,293.16,292.74,292.89,8162.0,286.4496,286.4887,286.0782,286.2248,8162.0
2021-07-12 10:05:00,292.93,293.13,292.68,293.05,8098.0,286.2639,286.4594,286.0196,286.3812,8098.0
2021-07-12 10:10:00,293.06,293.18,293.02,293.17,4773.0,286.391,286.5082,286.3519,286.4985,4773.0
2021-07-12 10:15:00,293.24,293.24,292.9,293.12,16771.0,286.5669,286.5669,286.2346,286.4496,16771.0
2021-07-12 10:20:00,292.98,293.21,292.94,292.97,14605.0,286.3128,286.5376,286.2737,286.303,14605.0
2021-07-12 10:25:00,292.96,293.28,292.96,293.25,5842.0,286.2932,286.606,286.2932,286.5766,5842.0
2021-07-12 10:30:00,293.28,293.35,293.11,293.31,9830.0,286.606,286.6744,286.4398,286.6353,9830.0
2021-07-12 10:35:00,293.4,293.49,293.3,293.31,5522.0,286.7232,286.8112,286.6255,286.6353,5522.0
2021-07-12 10:40:00,293.35,293.51,293.32,293.45,4288.0,286.6744,286.8307,286.645,286.7721,4288.0
2021-07-12 10:45:00,293.39,293.45,293.11,293.16,10513.0,286.7135,286.7721,286.4398,286.4887,10513.0
2021-07-12 10:50:00,293.22,293.5,293.19,293.46,7205.0,286.5473,286.821,286.518,286.7819,7205.0
2021-07-12 10:55:00,293.42,293.58,293.42,293.46,4063.0,286.7428,286.8991,286.7428,286.7819,4063.0
2021-07-12 11:00:00,293.44,293.67,293.44,293.61,8974.0,286.7623,286.9871,286.7623,286.9284,8974.0
2021-07-12 11:05:00,293.57,293.69,293.53,293.64,6488.0,286.8894,287.0066,286.8503,286.9578,6488.0
2021-07-12 11:10:00,293.69,293.7,293.44,293.44,3277.0,287.0066,287.0164,286.7623,286.7623,3277.0
2021-07-12 11:15:00,293.41,293.53,293.39,293.44,5880.0,286.733,286.8503,286.7135,286.7623,5880.0
2021-07-12 11:20:00,293.45,293.45,293.14,293.17,10434.0,286.7721,286.7721,286.4691,286.4985,10434.0
2021-07-12 11:25:00,293.15,293.29,293.11,293.16,12183.0,286.4789,286.6157,286.4398,286.4887,12183.0
2021-07-12 11:30:00,293.17,293.23,293.15,293.2,2393.0,286.4985,286.5571,286.4789,286.5278,2393.0
2021-07-12 11:35:00,293.28,293.28,293.13,293.18,2810.0,286.606,286.606,286.4594,286.5082,2810.0
2021-07-12 11:40:00,293.12,293.2,293.1,293.11,1890.0,286.4496,286.5278,286.4301,286.4398,1890.0
2021-07-12 11:45:00,293.24,293.4,293.24,293.29,5608.0,286.5669,286.7232,286.5669,286.6157,5608.0
2021-07-12 11:50:00,293.28,293.35,293.27,293.32,2258.0,286.606,286.6744,286.5962,286.645,2258.0
2021-07-12 11:55:00,293.34,293.43,293.34,293.43,4675.0,286.6646,286.7525,286.6646,286.7525,4675.0
2021-07-12 12:00:00,293.4,293.41,293.31,293.36,7367.0,286.7232,286.733,286.6353,286.6841,7367.0
2021-07-12 12:05:00,293.34,293.34,293.2,293.21,2174.0,286.6646,286.6646,286.5278,286.5376,2174.0
2021-07-12 12:10:00,293.2,293.37,293.18,293.28,3516.0,286.5278,286.6939,286.5082,286.606,3516.0
2021-07-12 12:15:00,293.3,293.43,293.23,293.4,3259.0,286.6255,286.7525,286.5571,286.7232,3259.0
2021-07-12 12:20:00,293.47,293.49,293.34,293.34,2959.0,286.7916,286.8112,286.6646,286.6646,2959.0
2021-07-12 12:25:00,293.38,293.42,293.34,293.37,3492.0,286.7037,286.7428,286.6646,286.6939,3492.0
2021-07-12 12:30:00,293.41,293.45,293.41,293.45,518.0,286.733,286.7721,286.733,286.7721,518.0
2021-07-12 12:35:00,293.38,293.39,293.3,293.3,4637.0,286.7037,286.7135,286.6255,286.6255,4637.0
2021-07-12 12:40:00,293.37,293.37,293.3,293.33,1038.0,286.6939,286.6939,286.6255,286.6548,1038.0
2021-07-12 12:45:00,293.32,293.43,293.32,293.43,2606.0,286.645,286.7525,286.645,286.7525,2606.0
2021-07-12 12:50:00,293.4,293.45,293.4,293.41,2177.0,286.7232,286.7721,286.7232,286.733,2177.0
2021-07-12 12:55:00,293.41,293.42,293.34,293.42,4465.0,286.733,286.7428,286.6646,286.7428,4465.0
2021-07-12 13:00:00,293.32,293.4,293.3,293.32,934.0,286.645,286.7232,286.6255,286.645,934.0
2021-07-12 13:05:00,293.35,293.35,293.18,293.23,3870.0,286.6744,286.6744,286.5082,286.5571,3870.0
2021-07-12 13:10:00,293.26,293.3,293.17,293.25,2685.0,286.5864,286.6255,286.4985,286.5766,2685.0
2021-07-12 13:15:00,293.22,293.26,293.18,293.26,5220.0,286.5473,286.5864,286.5082,286.5864,5220.0
2021-07-12 13:20:00,293.27,293.3,293.16,293.17,2440.0,286.5962,286.6255,286.4887,286.4985,2440.0
2021-07-12 13:25:00,293.15,293.23,293.14,293.17,2383.0,286.4789,286.5571,286.4691,286.4985,2383.0
2021-07-12 13:30:00,293.3,293.31,293.24,293.25,2059.0,286.6255,286.6353,286.5669,286.5766,2059.0
2021-07-12 13:35:00,293.26,293.34,293.26,293.26,2685.0,286.5864,286.6646,286.5864,286.5864,2685.0
2021-07-12 13:40:00,293.28,293.38,293.26,293.29,7004.0,286.606,286.7037,286.5864,286.6157,7004.0
2021-07-12 13:45:00,293.28,293.29,293.12,293.14,6174.0,286.606,286.6157,286.4496,286.4691,6174.0
2021-07-12 13:50:00,293.14,293.18,293.06,293.18,5448.0,286.4691,286.5082,286.391,286.5082,5448.0
2021-07-12 13:55:00,293.18,293.28,293.17,293.28,8041.0,286.5082,286.606,286.4985,286.606,8041.0
2021-07-12 14:00:00,293.3,293.34,293.25,293.33,4207.0,286.6255,286.6646,286.5766,286.6548,4207.0
2021-07-12 14:05:00,293.41,293.49,293.38,293.49,3367.0,286.733,286.8112,286.7037,286.8112,3367.0
2021-07-12 14:10:00,293.5,293.5,293.42,293.45,8075.0,286.821,286.821,286.7428,286.7721,8075.0
2021-07-12 14:15:00,293.42,293.48,293.42,293.48,2570.0,286.7428,286.8014,286.7428,286.8014,2570.0
2021-07-12 14:20:00,293.5,293.6,293.49,293.6,3305.0,286.821,286.9187,286.8112,286.9187,3305.0
2021-07-12 14:25:00,293.61,293.62,293.56,293.62,39796.0,286.9284,286.9382,286.8796,286.9382,39796.0
2021-07-12 14:30:00,293.66,293.75,293.65,293.71,14526.0,286.9773,287.0653,286.9675,287.0262,14526.0
2021-07-12 14:35:00,293.67,293.71,293.61,293.63,3428.0,286.9871,287.0262,286.9284,286.948,3428.0
2021-07-12 14:40:00,293.62,293.66,293.58,293.61,3122.0,286.9382,286.9773,286.8991,286.9284,3122.0
2021-07-12 14:45:00,293.65,293.66,293.49,293.5,12326.0,286.9675,286.9773,286.8112,286.821,12326.0
2021-07-12 14:50:00,293.49,293.55,293.44,293.44,17034.0,286.8112,286.8698,286.7623,286.7623,17034.0
2021-07-12 14:55:00,293.46,293.56,293.43,293.54,9466.0,286.7819,286.8796,286.7525,286.86,9466.0
2021-07-12 15:00:00,293.52,293.59,293.46,293.46,10139.0,286.8405,286.9089,286.7819,286.7819,10139.0
2021-07-12 15:05:00,293.46,293.64,293.44,293.63,6886.0,286.7819,286.9578,286.7623,286.948,6886.0
2021-07-12 15:10:00,293.62,293.75,293.6,293.67,8487.0,286.9382,287.0653,286.9187,286.9871,8487.0
2021-07-12 15:15:00,293.7,293.72,293.68,293.7,2906.0,287.0164,287.0359,286.9969,287.0164,2906.0
2021-07-12 15:20:00,293.69,293.75,293.66,293.75,5660.0,287.0066,287.0653,286.9773,287.0653,5660.0
2021-07-12 15:25:00,293.78,293.82,293.72,293.73,15133.0,287.0946,287.1337,287.0359,287.0457,15133.0
2021-07-12 15:30:00,293.7,293.75,293.66,293.74,6500.0,287.0164,287.0653,286.9773,287.0555,6500.0
2021-07-12 15:35:00,293.82,293.83,293.66,293.67,4517.0,287.1337,287.1434,286.9773,286.9871,4517.0
2021-07-12 15:40:00,293.69,293.72,293.62,293.64,32256.0,287.0066,287.0359,286.9382,286.9578,32256.0
2021-07-12 15:45:00,293.62,293.71,293.59,293.7,13314.0,286.9382,287.0262,286.9089,287.0164,13314.0
2021-07-12 15:50:00,293.69,293.87,293.56,293.7,11642.0,287.0066,287.1825,286.8796,287.0164,11642.0
2021-07-12 15:55:00,293.68,293.78,293.66,293.74,13370.0,286.9969,287.0946,286.9773,287.0555,13370.0
2021-07-13 09:30:00,293.34,293.76,293.34,293.53,30684.0,286.6646,287.075,286.6646,286.8503,30684.0
2021-07-13 09:35:00,293.34,293.5,293.1,293.13,11228.0,286.6646,286.821,286.4301,286.4594,11228.0
2021-07-13 09:40:00,293.23,293.66,293.23,293.54,13421.0,286.5571,286.9773,286.5571,286.86,13421.0
2021-07-13 09:45:00,293.56,294.0,293.51,294.0,13865.0,286.8796,287.3096,286.8307,287.3096,13865.0
2021-07-13 09:50:00,293.85,294.15,293.81,294.15,6648.0,287.163,287.4562,287.1239,287.4562,6648.0
2021-07-13 09:55:00,294.21,294.38,294.12,294.12,6834.0,287.5148,287.6809,287.4268,287.4268,6834.0
2021-07-13 10:00:00,294.21,294.62,294.21,294.38,11463.0,287.5148,287.9155,287.5148,287.6809,11463.0
2021-07-13 10:05:00,294.45,294.55,294.28,294.28,4863.0,287.7493,287.8471,287.5832,287.5832,4863.0
2021-07-13 10:10:00,294.23,294.55,294.21,294.52,4060.0,287.5343,287.8471,287.5148,287.8177,4060.0
2021-07-13 10:15:00,294.51,294.67,294.48,294.62,9790.0,287.808,287.9643,287.7786,287.9155,9790.0
2021-07-13 10:20:00,294.65,294.8,294.51,294.8,10555.0,287.9448,288.0914,287.808,288.0914,10555.0
2021-07-13 10:25:00,294.73,294.93,294.73,294.92,12802.0,288.023,288.2184,288.023,288.2086,12802.0
2021-07-13 10:30:00,294.92,295.08,294.78,295.02,8120.0,288.2086,288.365,288.0718,288.3064,8120.0
2021-07-13 10:35:00,295.04,295.27,295.04,295.16,6948.0,288.3259,288.5507,288.3259,288.4432,6948.0
2021-07-13 10:40:00,295.2,295.22,294.77,294.86,8928.0,288.4823,288.5018,288.0621,288.15,8928.0
2021-07-13 10:45:00,294.89,295.03,294.75,295.01,10417.0,288.1793,288.3161,288.0425,288.2966,10417.0
2021-07-13 10:50:00,295.0,295.09,294.9,294.96,8445.0,288.2868,288.3748,288.1891,288.2477,8445.0
2021-07-13 10:55:00,294.94,295.01,294.87,294.87,12564.0,288.2282,288.2966,288.1598,288.1598,12564.0
2021-07-13 11:00:00,294.88,295.18,294.85,295.18,11468.0,288.1695,288.4627,288.1402,288.4627,11468.0
2021-07-13 11:05:00,295.17,295.18,295.02,295.07,9361.0,288.4529,288.4627,288.3064,288.3552,9361.0
2021-07-13 11:10:00,295.04,295.11,295.02,295.09,9944.0,288.3259,288.3943,288.3064,288.3748,9944.0
2021-07-13 11:15:00,295.14,295.21,295.07,295.21,3954.0,288.4236,288.492,288.3552,288.492,3954.0
2021-07-13 11:20:00,295.23,295.46,295.23,295.43,7796.0,288.5116,288.7363,288.5116,288.707,7796.0
2021-07-13 11:25:00,295.46,295.54,295.4,295.49,6256.0,288.7363,288.8145,288.6777,288.7657,6256.0
2021-07-13 11:30:00,295.46,295.57,295.45,295.48,6135.0,288.7363,288.8438,288.7266,288.7559,6135.0
2021-07-13 11:35:00,295.6,295.6,295.39,295.45,12758.0,288.8732,288.8732,288.6679,288.7266,12758.0
2021-07-13 11:40:00,295.42,295.53,295.42,295.49,10609.0,288.6973,288.8048,288.6973,288.7657,10609.0
2021-07-13 11:45:00,295.47,295.58,295.44,295.46,2893.0,288.7461,288.8536,288.7168,288.7363,2893.0
2021-07-13 11:50:00,295.46,295.55,295.43,295.47,3637.0,288.7363,288.8243,288.707,288.7461,3637.0
2021-07-13 11:55:00,295.49,295.59,295.49,295.59,6531.0,288.7657,288.8634,288.7657,288.8634,6531.0
2021-07-13 12:00:00,295.6,295.62,295.45,295.48,15918.0,288.8732,288.8927,288.7266,288.7559,15918.0
2021-07-13 12:05:00,295.44,295.49,295.41,295.47,6121.0,288.7168,288.7657,288.6875,288.7461,6121.0
2021-07-13 12:10:00,295.41,295.41,295.28,295.35,2501.0,288.6875,288.6875,288.5604,288.6289,2501.0
2021-07-13 12:15:00,295.34,295.46,295.24,295.46,4329.0,288.6191,288.7363,288.5214,288.7363,4329.0
2021-07-13 12:20:00,295.47,295.47,295.31,295.4,31863.0,288.7461,288.7461,288.5898,288.6777,31863.0
2021-07-13 12:25:00,295.4,295.4,295.31,295.31,3887.0,288.6777,288.6777,288.5898,288.5898,3887.0
2021-07-13 12:30:00,295.33,295.44,295.3,295.44,2871.0,288.6093,288.7168,288.58,288.7168,2871.0
2021-07-13 12:35:00,295.42,295.47,295.4,295.46,2911.0,288.6973,288.7461,288.6777,288.7363,2911.0
2021-07-13 12:40:00,295.39,295.41,295.34,295.39,4137.0,288.6679,288.6875,288.6191,288.6679,4137.0
2021-07-13 12:45:00,295.42,295.49,295.41,295.43,2357.0,288.6973,288.7657,288.6875,288.707,2357.0
2021-07-13 12:50:00,295.4,295.45,295.37,295.37,2680.0,288.6777,288.7266,288.6484,288.6484,2680.0
2021-07-13 12:55:00,295.34,295.34,295.26,295.3,704.0,288.6191,288.6191,288.5409,288.58,704.0
2021-07-13 13:00:00,295.35,295.35,295.01,295.03,5189.0,288.6289,288.6289,288.2966,288.3161,5189.0
2021-07-13 13:05:00,295.0,295.0,294.87,294.9,7626.0,288.2868,288.2868,288.1598,288.1891,7626.0
2021-07-13 13:10:00,294.8,294.8,294.64,294.72,4434.0,288.0914,288.0914,287.935,288.0132,4434.0
2021-07-13 13:15:00,294.79,294.79,294.03,294.08,3021.0,288.0816,288.0816,287.3389,287.3878,3021.0
2021-07-13 13:20:00,294.05,294.36,293.98,294.36,5110.0,287.3584,287.6614,287.29,287.6614,5110.0
2021-07-13 13:25:00,294.33,294.33,293.82,294.09,9468.0,287.6321,287.6321,287.1337,287.3975,9468.0
2021-07-13 13:30:00,294.01,294.06,293.84,293.9,12585.0,287.3193,287.3682,287.1532,287.2118,12585.0
2021-07-13 13:35:00,293.73,293.79,293.36,293.43,8226.0,287.0457,287.1044,286.6841,286.7525,8226.0
2021-07-13 13:40:00,293.41,293.63,293.16,293.56,10823.0,286.733,286.948,286.4887,286.8796,10823.0
2021-07-13 13:45:00,293.51,293.76,293.41,293.62,14266.0,286.8307,287.075,286.733,286.9382,14266.0
2021-07-13 13:50:00,293.58,293.59,293.4,293.46,4600.0,286.8991,286.9089,286.7232,286.7819,4600.0
2021-07-13 13:55:00,293.48,293.75,293.48,293.73,3931.0,286.8014,287.0653,286.8014,287.0457,3931.0
2021-07-13 14:00:00,293.51,293.52,292.63,292.69,10447.0,286.8307,286.8405,285.9707,286.0294,10447.0
2021-07-13 14:05:00,292.74,293.18,292.74,293.15,11722.0,286.0782,286.5082,286.0782,286.4789,11722.0
2021-07-13 14:10:00,293.28,293.54,293.23,293.54,4102.0,286.606,286.86,286.5571,286.86,4102.0
2021-07-13 14:15:00,293.51,293.51,293.23,293.46,5438.0,286.8307,286.8307,286.5571,286.7819,5438.0
2021-07-13 14:20:00,293.45,293.48,293.33,293.44,2293.0,286.7721,286.8014,286.6548,286.7623,2293.0
2021-07-13 14:25:00,293.55,293.93,293.54,293.87,7537.0,286.8698,287.2412,286.86,287.1825,7537.0
2021-07-13 14:30:00,293.81,293.82,293.73,293.79,1118.0,287.1239,287.1337,287.0457,287.1044,1118.0
2021-07-13 14:35:00,293.9,293.93,293.57,293.61,11489.0,287.2118,287.2412,286.8894,286.9284,11489.0
2021-07-13 14:40:00,293.67,293.69,293.32,293.35,5195.0,286.9871,287.0066,286.645,286.6744,5195.0
2021-07-13 14:45:00,293.3,293.48,293.22,293.45,5913.0,286.6255,286.8014,286.5473,286.7721,5913.0
2021-07-13 14:50:00,293.39,293.5,293.38,293.48,4483.0,286.7135,286.821,286.7037,286.8014,4483.0
2021-07-13 14:55:00,293.5,293.93,293.47,293.93,5548.0,286.821,287.2412,286.7916,287.2412,5548.0
2021-07-13 15:00:00,293.84,293.85,293.71,293.71,17237.0,287.1532,287.163,287.0262,287.0262,17237.0
2021-07-13 15:05:00,293.73,293.8,293.47,293.5,12487.0,287.0457,287.1141,286.7916,286.821,12487.0
2021-07-13 15:10:00,293.49,293.56,293.33,293.45,14637.0,286.8112,286.8796,286.6548,286.7721,14637.0
2021-07-13 15:15:00,293.46,293.53,293.36,293.51,14412.0,286.7819,286.8503,286.6841,286.8307,14412.0
2021-07-13 15:20:00,293.53,293.55,293.37,293.39,20056.0,286.8503,286.8698,286.6939,286.7135,20056.0
2021-07-13 15:25:00,293.39,293.65,293.37,293.46,31887.0,286.7135,286.9675,286.6939,286.7819,31887.0
2021-07-13 15:30:00,293.52,293.52,293.14,293.39,40402.0,286.8405,286.8405,286.4691,286.7135,40402.0
2021-07-13 15:35:00,293.42,293.74,293.29,293.74,29255.0,286.7428,287.0555,286.6157,287.0555,29255.0
2021-07-13 15:40:00,293.72,293.81,293.63,293.71,26956.0,287.0359,287.1239,286.948,287.0262,26956.0
2021-07-13 15:45:00,293.74,293.75,293.44,293.49,25213.0,287.0555,287.0653,286.7623,286.8112,25213.0
2021-07-13 15:50:00,293.51,293.57,293.17,293.24,47875.0,286.8307,286.8894,286.4985,286.5669,47875.0
2021-07-13 15:55:00,293.29,293.35,292.99,293.26,55088.0,286.6157,286.6744,286.3226,286.5864,55088.0
2021-07-14 09:30:00,295.27,295.43,294.92,295.36,51103.0,288.5507,288.707,288.2086,288.6386,51103.0
2021-07-14 09:35:00,295.43,295.43,294.68,294.71,17745.0,288.707,288.707,287.9741,288.0034,17745.0
2021-07-14 09:40:00,294.69,294.96,294.5,294.84,12225.0,287.9839,288.2477,287.7982,288.1305,12225.0
2021-07-14 09:45:00,294.88,295.11,294.66,294.66,3890.0,288.1695,288.3943,287.9546,287.9546,3890.0
2021-07-14 09:50:00,294.69,295.1,294.69,295.1,4687.0,287.9839,288.3845,287.9839,288.3845,4687.0
2021-07-14 09:55:00,295.05,295.25,294.85,294.85,9204.0,288.3357,288.5311,288.1402,288.1402,9204.0
2021-07-14 10:00:00,294.8,295.67,294.79,295.67,6732.0,288.0914,288.9416,288.0816,288.9416,6732.0
2021-07-14 10:05:00,295.58,295.58,295.34,295.49,13183.0,288.8536,288.8536,288.6191,288.7657,13183.0
2021-07-14 10:10:00,295.44,295.44,295.06,295.37,8332.0,288.7168,288.7168,288.3455,288.6484,8332.0
2021-07-14 10:15:00,295.34,295.4,295.16,295.19,3589.0,288.6191,288.6777,288.4432,288.4725,3589.0
2021-07-14 10:20:00,295.15,295.21,295.02,295.02,7445.0,288.4334,288.492,288.3064,288.3064,7445.0
2021-07-14 10:25:00,294.94,294.96,294.6,294.62,7336.0,288.2282,288.2477,287.8959,287.9155,7336.0
2021-07-14 10:30:00,294.75,294.79,294.66,294.69,13050.0,288.0425,288.0816,287.9546,287.9839,13050.0
2021-07-14 10:35:00,294.66,294.8,294.47,294.74,8070.0,287.9546,288.0914,287.7689,288.0327,8070.0
2021-07-14 10:40:00,294.76,295.09,294.73,294.93,5651.0,288.0523,288.3748,288.023,288.2184,5651.0
2021-07-14 10:45:00,294.94,295.18,294.9,295.11,2684.0,288.2282,288.4627,288.1891,288.3943,2684.0
2021-07-14 10:50:00,295.14,295.23,295.12,295.23,3063.0,288.4236,288.5116,288.4041,288.5116,3063.0
2021-07-14 10:55:00,295.24,295.24,295.01,295.06,3498.0,288.5214,288.5214,288.2966,288.3455,3498.0
2021-07-14 11:00:00,295.14,295.21,294.92,295.04,4168.0,288.4236,288.492,288.2086,288.3259,4168.0
2021-07-14 11:05:00,295.05,295.13,294.88,294.88,10889.0,288.3357,288.4139,288.1695,288.1695,10889.0
2021-07-14 11:10:00,294.86,294.86,294.62,294.62,9187.0,288.15,288.15,287.9155,287.9155,9187.0
2021-07-14 11:15:00,294.63,294.69,294.48,294.63,91679.0,287.9252,287.9839,287.7786,287.9252,91679.0
2021-07-14 11:20:00,294.64,294.75,294.53,294.66,127454.0,287.935,288.0425,287.8275,287.9546,127454.0
2021-07-14 11:25:00,294.57,294.57,293.84,293.96,15519.0,287.8666,287.8666,287.1532,287.2705,15519.0
2021-07-14 11:30:00,293.95,294.17,293.89,294.14,6617.0,287.2607,287.4757,287.2021,287.4464,6617.0
2021-07-14 11:35:00,294.08,294.17,293.8,293.89,8911.0,287.3878,287.4757,287.1141,287.2021,8911.0
2021-07-14 11:40:00,293.88,293.89,293.46,293.73,9213.0,287.1923,287.2021,286.7819,287.0457,9213.0
2021-07-14 11:45:00,293.79,293.81,293.38,293.55,8156.0,287.1044,287.1239,286.7037,286.8698,8156.0
2021-07-14 11:50:00,293.59,293.59,293.17,293.19,37463.0,286.9089,286.9089,286.4985,286.518,37463.0
2021-07-14 11:55:00,293.22,293.26,293.0,293.05,9958.0,286.5473,286.5864,286.3323,286.3812,9958.0
2021-07-14 12:00:00,293.02,293.66,293.02,293.63,5236.0,286.3519,286.9773,286.3519,286.948,5236.0
2021-07-14 12:05:00,293.63,293.93,293.61,293.81,16430.0,286.948,287.2412,286.9284,287.1239,16430.0
2021-07-14 12:10:00,293.79,294.0,293.68,293.96,5873.0,287.1044,287.3096,286.9969,287.2705,5873.0
2021-07-14 12:15:00,293.96,294.15,293.85,294.15,6664.0,287.2705,287.4562,287.163,287.4562,6664.0
2021-07-14 12:20:00,294.18,294.19,294.06,294.09,3237.0,287.4855,287.4952,287.3682,287.3975,3237.0
2021-07-14 12:25:00,294.12,294.19,294.08,294.12,8405.0,287.4268,287.4952,287.3878,287.4268,8405.0
2021-07-14 12:30:00,294.1,294.27,294.08,294.17,19457.0,287.4073,287.5734,287.3878,287.4757,19457.0
2021-07-14 12:35:00,294.15,294.22,293.98,294.22,4200.0,287.4562,287.5246,287.29,287.5246,4200.0
2021-07-14 12:40:00,294.23,294.53,294.22,294.47,8135.0,287.5343,287.8275,287.5246,287.7689,8135.0
2021-07-14 12:45:00,294.46,294.5,294.37,294.37,11013.0,287.7591,287.7982,287.6712,287.6712,11013.0
2021-07-14 12:50:00,294.35,294.52,294.25,294.44,12617.0,287.6516,287.8177,287.5539,287.7396,12617.0
2021-07-14 12:55:00,294.43,294.44,294.27,294.27,4666.0,287.7298,287.7396,287.5734,287.5734,4666.0
2021-07-14 13:00:00,294.31,294.41,294.2,294.2,6656.0,287.6125,287.7102,287.505,287.505,6656.0
2021-07-14 13:05:00,294.24,294.32,294.15,294.15,5979.0,287.5441,287.6223,287.4562,287.4562,5979.0
2021-07-14 13:10:00,294.13,294.14,293.89,294.02,17501.0,287.4366,287.4464,287.2021,287.3291,17501.0
2021-07-14 13:15:00,294.08,294.12,293.96,294.02,24145.0,287.3878,287.4268,287.2705,287.3291,24145.0
2021-07-14 13:20:00,294.0,294.03,293.75,293.82,9852.0,287.3096,287.3389,287.0653,287.1337,9852.0
2021-07-14 13:25:00,293.79,293.81,293.61,293.63,4121.0,287.1044,287.1239,286.9284,286.948,4121.0
2021-07-14 13:30:00,293.69,293.9,293.68,293.89,4765.0,287.0066,287.2118,286.9969,287.2021,4765.0
2021-07-14 13:35:00,293.92,294.15,293.88,294.15,7844.0,287.2314,287.4562,287.1923,287.4562,7844.0
2021-07-14 13:40:00,294.11,294.14,294.04,294.14,7758.0,287.4171,287.4464,287.3487,287.4464,7758.0
2021-07-14 13:45:00,294.16,294.16,293.99,294.0,3065.0,287.4659,287.4659,287.2998,287.3096,3065.0
2021-07-14 13:50:00,293.99,294.0,293.74,293.96,6640.0,287.2998,287.3096,287.0555,287.2705,6640.0
2021-07-14 13:55:00,293.96,294.03,293.81,293.84,3061.0,287.2705,287.3389,287.1239,287.1532,3061.0
2021-07-14 14:00:00,293.9,294.13,293.83,294.03,6455.0,287.2118,287.4366,287.1434,287.3389,6455.0
2021-07-14 14:05:00,293.98,294.02,293.9,293.98,4271.0,287.29,287.3291,287.2118,287.29,4271.0
2021-07-14 14:10:00,293.93,294.23,293.89,294.23,3487.0,287.2412,287.5343,287.2021,287.5343,3487.0
2021-07-14 14:15:00,294.23,294.4,294.19,294.38,10772.0,287.5343,287.7005,287.4952,287.6809,10772.0
2021-07-14 14:20:00,294.36,294.45,294.33,294.4,5299.0,287.6614,287.7493,287.6321,287.7005,5299.0
2021-07-14 14:25:00,294.38,294.43,294.27,294.27,8221.0,287.6809,287.7298,287.5734,287.5734,8221.0
2021-07-14 14:30:00,294.29,294.31,294.22,294.29,5656.0,287.593,287.6125,287.5246,287.593,5656.0
2021-07-14 14:35:00,294.31,294.4,294.15,294.19,9192.0,287.6125,287.7005,287.4562,287.4952,9192.0
2021-07-14 14:40:00,294.16,294.26,294.02,294.21,7437.0,287.4659,287.5637,287.3291,287.5148,7437.0
2021-07-14 14:45:00,294.12,294.28,294.1,294.1,22848.0,287.4268,287.5832,287.4073,287.4073,22848.0
2021-07-14 14:50:00,294.18,294.24,294.13,294.17,4235.0,287.4855,287.5441,287.4366,287.4757,4235.0
2021-07-14 14:55:00,294.15,294.26,294.14,294.26,6299.0,287.4562,287.5637,287.4464,287.5637,6299.0
2021-07-14 15:00:00,294.23,294.36,294.18,294.36,3864.0,287.5343,287.6614,287.4855,287.6614,3864.0
2021-07-14 15:05:00,294.39,294.52,294.33,294.51,4077.0,287.6907,287.8177,287.6321,287.808,4077.0
2021-07-14 15:10:00,294.52,294.52,294.16,294.16,5531.0,287.8177,287.8177,287.4659,287.4659,5531.0
2021-07-14 15:15:00,294.14,294.14,293.89,293.89,5372.0,287.4464,287.4464,287.2021,287.2021,5372.0
2021-07-14 15:20:00,293.88,294.0,293.87,293.92,4611.0,287.1923,287.3096,287.1825,287.2314,4611.0
2021-07-14 15:25:00,293.95,294.03,293.76,293.8,6247.0,287.2607,287.3389,287.075,287.1141,6247.0
2021-07-14 15:30:00,293.68,294.02,293.68,294.01,7068.0,286.9969,287.3291,286.9969,287.3193,7068.0
2021-07-14 15:35:00,294.04,294.13,294.0,294.08,4369.0,287.3487,287.4366,287.3096,287.3878,4369.0
2021-07-14 15:40:00,294.09,294.1,293.74,293.75,11266.0,287.3975,287.4073,287.0555,287.0653,11266.0
2021-07-14 15:45:00,293.73,294.09,293.73,294.08,15187.0,287.0457,287.3975,287.0457,287.3878,15187.0
2021-07-14 15:50:00,293.91,293.91,293.44,293.57,19652.0,287.2216,287.2216,286.7623,286.8894,19652.0
2021-07-14 15:55:00,293.57,293.7,293.4,293.7,35052.0,286.8894,287.0164,286.7232,287.0164,35052.0
2021-07-15 09:30:00,293.51,293.51,292.53,292.53,28598.0,286.8307,286.8307,285.873,285.873,28598.0
2021-07-15 09:35:00,292.38,292.65,291.98,292.03,6249.0,285.7264,285.9903,285.3355,285.3844,6249.0
2021-07-15 09:40:00,291.95,292.41,291.95,292.35,8336.0,285.3062,285.7558,285.3062,285.6971,8336.0
2021-07-15 09:45:00,292.26,293.3,292.21,293.3,5702.0,285.6092,286.6255,285.5603,286.6255,5702.0
2021-07-15 09:50:00,293.3,293.3,292.8,292.81,3216.0,286.6255,286.6255,286.1369,286.1467,3216.0
2021-07-15 09:55:00,293.19,293.7,293.19,293.69,10996.0,286.518,287.0164,286.518,287.0066,10996.0
2021-07-15 10:00:00,293.69,293.69,293.31,293.38,8884.0,287.0066,287.0066,286.6353,286.7037,8884.0
2021-07-15 10:05:00,293.28,293.49,293.22,293.43,7333.0,286.606,286.8112,286.5473,286.7525,7333.0
2021-07-15 10:10:00,293.61,293.64,293.33,293.47,8172.0,286.9284,286.9578,286.6548,286.7916,8172.0
2021-07-15 10:15:00,293.5,293.65,292.95,292.97,22259.0,286.821,286.9675,286.2835,286.303,22259.0
2021-07-15 10:20:00,292.92,293.16,292.76,293.08,12630.0,286.2542,286.4887,286.0978,286.4105,12630.0
2021-07-15 10:25:00,292.96,293.01,292.12,292.26,12590.0,286.2932,286.3421,285.4724,285.6092,12590.0
2021-07-15 10:30:00,292.35,292.73,292.35,292.62,7467.0,285.6971,286.0685,285.6971,285.961,7467.0
2021-07-15 10:35:00,292.58,292.9,292.31,292.86,7468.0,285.9219,286.2346,285.658,286.1955,7468.0
2021-07-15 10:40:00,292.84,292.84,292.0,292.02,8624.0,286.176,286.176,285.3551,285.3746,8624.0
2021-07-15 10:45:00,291.91,292.05,291.59,291.66,16158.0,285.2671,285.4039,284.9544,285.0228,16158.0
2021-07-15 10:50:00,291.64,292.06,291.45,291.91,9189.0,285.0033,285.4137,284.8176,285.2671,9189.0
2021-07-15 10:55:00,291.84,292.19,291.8,291.92,4614.0,285.1987,285.5408,285.1596,285.2769,4614.0
2021-07-15 11:00:00,291.88,292.09,291.47,291.55,10802.0,285.2378,285.443,284.8371,284.9153,10802.0
2021-07-15 11:05:00,291.51,292.22,291.51,292.07,7848.0,284.8762,285.5701,284.8762,285.4235,7848.0
2021-07-15 11:10:00,292.01,292.38,291.9,292.32,4432.0,285.3649,285.7264,285.2574,285.6678,4432.0
2021-07-15 11:15:00,292.39,292.42,292.26,292.33,6851.0,285.7362,285.7655,285.6092,285.6776,6851.0
2021-07-15 11:20:00,292.36,292.54,292.31,292.47,7767.0,285.7069,285.8828,285.658,285.8144,7767.0
2021-07-15 11:25:00,292.47,292.55,292.37,292.44,10823.0,285.8144,285.8926,285.7167,285.7851,10823.0
2021-07-15 11:30:00,292.58,292.68,292.5,292.53,4556.0,285.9219,286.0196,285.8437,285.873,4556.0
2021-07-15 11:35:00,292.61,292.61,292.4,292.5,8628.0,285.9512,285.9512,285.746,285.8437,8628.0
2021-07-15 11:40:00,292.45,292.5,292.24,292.37,6016.0,285.7948,285.8437,285.5896,285.7167,6016.0
2021-07-15 11:45:00,292.37,292.47,292.02,292.02,12148.0,285.7167,285.8144,285.3746,285.3746,12148.0
2021-07-15 11:50:00,292.03,292.07,291.83,291.83,5040.0,285.3844,285.4235,285.189,285.189,5040.0
2021-07-15 11:55:00,291.81,291.86,291.64,291.71,5464.0,285.1694,285.2183,285.0033,285.0717,5464.0
2021-07-15 12:00:00,291.67,291.67,291.3,291.34,7827.0,285.0326,285.0326,284.671,284.7101,7827.0
2021-07-15 12:05:00,291.29,291.46,291.06,291.07,8404.0,284.6612,284.8274,284.4365,284.4462,8404.0
2021-07-15 12:10:00,291.02,291.33,290.95,291.13,15158.0,284.3974,284.7003,284.329,284.5049,15158.0
2021-07-15 12:15:00,291.16,291.49,291.01,291.49,7421.0,284.5342,284.8567,284.3876,284.8567,7421.0
2021-07-15 12:20:00,291.41,291.56,291.4,291.56,5194.0,284.7785,284.9251,284.7687,284.9251,5194.0
2021-07-15 12:25:00,291.57,291.77,291.55,291.67,4565.0,284.9349,285.1303,284.9153,285.0326,4565.0
2021-07-15 12:30:00,291.72,291.76,291.45,291.45,5488.0,285.0815,285.1205,284.8176,284.8176,5488.0
2021-07-15 12:35:00,291.46,292.01,291.46,291.95,7990.0,284.8274,285.3649,284.8274,285.3062,7990.0
2021-07-15 12:40:00,291.92,292.01,291.85,291.98,5881.0,285.2769,285.3649,285.2085,285.3355,5881.0
2021-07-15 12:45:00,291.98,292.04,291.93,291.99,8114.0,285.3355,285.3942,285.2867,285.3453,8114.0
2021-07-15 12:50:00,292.0,292.06,291.88,291.88,4104.0,285.3551,285.4137,285.2378,285.2378,4104.0
2021-07-15 12:55:00,291.92,291.95,291.78,291.86,3936.0,285.2769,285.3062,285.1401,285.2183,3936.0
2021-07-15 13:00:00,291.77,291.82,291.44,291.44,4346.0,285.1303,285.1792,284.8078,284.8078,4346.0
2021-07-15 13:05:00,291.45,291.49,291.37,291.39,4307.0,284.8176,284.8567,284.7394,284.759,4307.0
2021-07-15 13:10:00,291.43,291.55,291.16,291.19,4339.0,284.7981,284.9153,284.5342,284.5635,4339.0
2021-07-15 13:15:00,291.16,291.59,291.12,291.17,6817.0,284.5342,284.9544,284.4951,284.544,6817.0
2021-07-15 13:20:00,291.14,291.43,291.14,291.36,5836.0,284.5147,284.7981,284.5147,284.7297,5836.0
2021-07-15 13:25:00,291.45,291.48,291.29,291.3,5535.0,284.8176,284.8469,284.6612,284.671,5535.0
2021-07-15 13:30:00,291.26,291.27,290.78,290.84,10459.0,284.6319,284.6417,284.1628,284.2215,10459.0
2021-07-15 13:35:00,290.84,290.95,290.66,290.7,21255.0,284.2215,284.329,284.0456,284.0847,21255.0
2021-07-15 13:40:00,290.7,290.91,290.67,290.68,6101.0,284.0847,284.2899,284.0554,284.0651,6101.0
2021-07-15 13:45:00,290.74,290.92,290.71,290.92,3657.0,284.1238,284.2997,284.0944,284.2997,3657.0
2021-07-15 13:50:00,290.87,290.9,290.64,290.64,4832.0,284.2508,284.2801,284.026,284.026,4832.0
2021-07-15 13:55:00,290.5,290.51,290.36,290.4,10413.0,283.8892,283.899,283.7524,283.7915,10413.0
2021-07-15 14:00:00,290.36,290.82,290.36,290.81,5351.0,283.7524,284.2019,283.7524,284.1922,5351.0
2021-07-15 14:05:00,290.86,290.93,290.8,290.88,2278.0,284.241,284.3094,284.1824,284.2606,2278.0
2021-07-15 14:10:00,290.84,290.96,290.76,290.89,26351.0,284.2215,284.3388,284.1433,284.2703,26351.0
2021-07-15 14:15:00,290.85,291.14,290.77,291.08,9175.0,284.2313,284.5147,284.1531,284.456,9175.0
2021-07-15 14:20:00,291.23,291.3,291.19,291.19,2557.0,284.6026,284.671,284.5635,284.5635,2557.0
2021-07-15 14:25:00,291.22,291.37,291.21,291.33,4644.0,284.5928,284.7394,284.5831,284.7003,4644.0
2021-07-15 14:30:00,291.28,291.37,291.12,291.23,7598.0,284.6515,284.7394,284.4951,284.6026,7598.0
2021-07-15 14:35:00,291.23,291.24,291.03,291.08,5347.0,284.6026,284.6124,284.4072,284.456,5347.0
2021-07-15 14:40:00,291.08,291.09,290.95,291.06,2488.0,284.456,284.4658,284.329,284.4365,2488.0
2021-07-15 14:45:00,290.94,291.29,290.83,291.29,6471.0,284.3192,284.6612,284.2117,284.6612,6471.0
2021-07-15 14:50:00,291.3,291.53,291.3,291.52,5609.0,284.671,284.8958,284.671,284.886,5609.0
2021-07-15 14:55:00,291.54,291.69,291.54,291.55,5693.0,284.9056,285.0521,284.9056,284.9153,5693.0
2021-07-15 15:00:00,291.69,291.84,291.68,291.72,3045.0,285.0521,285.1987,285.0424,285.0815,3045.0
2021-07-15 15:05:00,291.74,291.79,291.58,291.65,5102.0,285.101,285.1499,284.9446,285.0131,5102.0
2021-07-15 15:10:00,291.64,291.65,291.46,291.51,4573.0,285.0033,285.0131,284.8274,284.8762,4573.0
2021-07-15 15:15:00,291.52,291.54,291.41,291.54,13910.0,284.886,284.9056,284.7785,284.9056,13910.0
2021-07-15 15:20:00,291.53,291.65,291.37,291.49,5501.0,284.8958,285.0131,284.7394,284.8567,5501.0
2021-07-15 15:25:00,291.53,291.7,291.53,291.65,4936.0,284.8958,285.0619,284.8958,285.0131,4936.0
2021-07-15 15:30:00,291.7,292.06,291.69,291.98,6920.0,285.0619,285.4137,285.0521,285.3355,6920.0
2021-07-15 15:35:00,292.08,292.08,291.69,291.69,3554.0,285.4333,285.4333,285.0521,285.0521,3554.0
2021-07-15 15:40:00,291.67,291.74,291.53,291.56,4941.0,285.0326,285.101,284.8958,284.9251,4941.0
2021-07-15 15:45:00,291.6,291.75,291.56,291.68,7746.0,284.9642,285.1108,284.9251,285.0424,7746.0
2021-07-15 15:50:00,291.63,291.85,291.6,291.82,8328.0,284.9935,285.2085,284.9642,285.1792,8328.0
2021-07-15 15:55:00,291.77,291.93,291.69,291.9,7582.0,285.1303,285.2867,285.0521,285.2574,7582.0
2021-07-16 09:30:00,292.79,293.42,292.79,293.42,52412.0,286.1271,286.7428,286.1271,286.7428,52412.0
2021-07-16 09:35:00,293.4,293.41,293.0,293.04,5388.0,286.7232,286.733,286.3323,286.3714,5388.0
2021-07-16 09:40:00,293.04,293.1,292.61,292.61,7031.0,286.3714,286.4301,285.9512,285.9512,7031.0
2021-07-16 09:45:00,292.63,292.79,292.39,292.49,12920.0,285.9707,286.1271,285.7362,285.8339,12920.0
2021-07-16 09:50:00,292.45,292.48,292.22,292.45,17930.0,285.7948,285.8242,285.5701,285.7948,17930.0
2021-07-16 09:55:00,292.56,292.56,292.17,292.31,8493.0,285.9023,285.9023,285.5212,285.658,8493.0
2021-07-16 10:00:00,292.37,292.43,292.09,292.21,13641.0,285.7167,285.7753,285.443,285.5603,13641.0
2021-07-16 10:05:00,292.23,292.32,291.95,291.96,6729.0,285.5799,285.6678,285.3062,285.316,6729.0
2021-07-16 10:10:00,291.9,291.99,291.56,291.77,14470.0,285.2574,285.3453,284.9251,285.1303,14470.0
2021-07-16 10:15:00,291.77,292.02,291.65,291.93,56255.0,285.1303,285.3746,285.0131,285.2867,56255.0
2021-07-16 10:20:00,291.82,291.86,291.07,291.07,5927.0,285.1792,285.2183,284.4462,284.4462,5927.0
2021-07-16 10:25:00,291.09,291.45,290.98,291.12,5445.0,284.4658,284.8176,284.3583,284.4951,5445.0
2021-07-16 10:30:00,291.07,291.78,291.07,291.6,16718.0,284.4462,285.1401,284.4462,284.9642,16718.0
2021-07-16 10:35:00,291.5,291.85,291.38,291.79,13369.0,284.8665,285.2085,284.7492,285.1499,13369.0
2021-07-16 10:40:00,291.79,291.87,291.54,291.81,6334.0,285.1499,285.228,284.9056,285.1694,6334.0
2021-07-16 10:45:00,291.69,291.75,291.49,291.73,13736.0,285.0521,285.1108,284.8567,285.0912,13736.0
2021-07-16 10:50:00,291.9,292.01,291.8,291.92,8386.0,285.2574,285.3649,285.1596,285.2769,8386.0
2021-07-16 10:55:00,291.96,292.01,291.47,291.47,1797.0,285.316,285.3649,284.8371,284.8371,1797.0
2021-07-16 11:00:00,291.59,291.68,291.06,291.12,4456.0,284.9544,285.0424,284.4365,284.4951,4456.0
2021-07-16 11:05:00,291.09,291.17,290.87,291.11,4220.0,284.4658,284.544,284.2508,284.4853,4220.0
2021-07-16 11:10:00,290.97,291.2,290.8,290.81,4188.0,284.3485,284.5733,284.1824,284.1922,4188.0
2021-07-16 11:15:00,290.88,291.07,290.74,291.03,264080.0,284.2606,284.4462,284.1238,284.4072,264080.0
2021-07-16 11:20:00,291.01,291.2,290.97,291.04,5166.0,284.3876,284.5733,284.3485,284.4169,5166.0
2021-07-16 11:25:00,290.8,291.14,290.8,291.0,4165.0,284.1824,284.5147,284.1824,284.3778,4165.0
2021-07-16 11:30:00,290.79,291.06,290.79,291.06,3531.0,284.1726,284.4365,284.1726,284.4365,3531.0
2021-07-16 11:35:00,291.15,291.23,291.08,291.2,5396.0,284.5244,284.6026,284.456,284.5733,5396.0
2021-07-16 11:40:00,291.12,291.12,290.86,290.86,1943.0,284.4951,284.4951,284.241,284.241,1943.0
2021-07-16 11:45:00,290.89,290.98,290.62,290.87,7342.0,284.2703,284.3583,284.0065,284.2508,7342.0
2021-07-16 11:50:00,290.9,291.21,290.84,291.21,1750.0,284.2801,284.5831,284.2215,284.5831,1750.0
2021-07-16 11:55:00,291.24,291.28,291.16,291.22,1033.0,284.6124,284.6515,284.5342,284.5928,1033.0
2021-07-16 12:00:00,291.2,291.5,291.2,291.5,2105.0,284.5733,284.8665,284.5733,284.8665,2105.0
2021-07-16 12:05:00,291.54,291.62,291.48,291.62,1625.0,284.9056,284.9837,284.8469,284.9837,1625.0
2021-07-16 12:10:00,291.57,291.6,291.49,291.6,1354.0,284.9349,284.9642,284.8567,284.9642,1354.0
2021-07-16 12:15:00,291.59,291.84,291.55,291.84,2128.0,284.9544,285.1987,284.9153,285.1987,2128.0
2021-07-16 12:20:00,291.84,291.84,291.68,291.79,1895.0,285.1987,285.1987,285.0424,285.1499,1895.0
2021-07-16 12:25:00,291.8,291.82,291.66,291.69,5332.0,285.1596,285.1792,285.0228,285.0521,5332.0
2021-07-16 12:30:00,291.67,291.77,291.67,291.76,2352.0,285.0326,285.1303,285.0326,285.1205,2352.0
2021-07-16 12:35:00,291.86,291.86,291.58,291.58,1717.0,285.2183,285.2183,284.9446,284.9446,1717.0
2021-07-16 12:40:00,291.59,291.6,291.49,291.54,1140.0,284.9544,284.9642,284.8567,284.9056,1140.0
2021-07-16 12:45:00,291.6,291.6,291.43,291.51,5768.0,284.9642,284.9642,284.7981,284.8762,5768.0
2021-07-16 12:50:00,291.5,291.73,291.48,291.7,80654.0,284.8665,285.0912,284.8469,285.0619,80654.0
2021-07-16 12:55:00,291.71,291.76,291.62,291.7,70745.0,285.0717,285.1205,284.9837,285.0619,70745.0
2021-07-16 13:00:00,291.6,291.74,291.58,291.7,1828.0,284.9642,285.101,284.9446,285.0619,1828.0
2021-07-16 13:05:00,291.74,291.93,291.73,291.92,2973.0,285.101,285.2867,285.0912,285.2769,2973.0
2021-07-16 13:10:00,291.95,291.96,291.91,291.96,1000.0,285.3062,285.316,285.2671,285.316,1000.0
2021-07-16 13:15:00,291.92,292.07,291.92,291.92,8198.0,285.2769,285.4235,285.2769,285.2769,8198.0
2021-07-16 13:20:00,291.94,291.94,291.71,291.71,2706.0,285.2965,285.2965,285.0717,285.0717,2706.0
2021-07-16 13:25:00,291.71,291.71,291.59,291.62,5753.0,285.0717,285.0717,284.9544,284.9837,5753.0
2021-07-16 13:30:00,291.63,291.63,291.43,291.45,21368.0,284.9935,284.9935,284.7981,284.8176,21368.0
2021-07-16 13:35:00,291.38,291.44,291.27,291.4,7987.0,284.7492,284.8078,284.6417,284.7687,7987.0
2021-07-16 13:40:00,291.36,291.38,291.25,291.31,4274.0,284.7297,284.7492,284.6222,284.6808,4274.0
2021-07-16 13:45:00,291.32,291.48,291.29,291.44,2563.0,284.6906,284.8469,284.6612,284.8078,2563.0
2021-07-16 13:50:00,291.41,291.45,291.38,291.44,1605.0,284.7785,284.8176,284.7492,284.8078,1605.0
2021-07-16 13:55:00,291.44,291.45,291.27,291.27,2761.0,284.8078,284.8176,284.6417,284.6417,2761.0
2021-07-16 14:00:00,291.21,291.21,290.92,290.97,14094.0,284.5831,284.5831,284.2997,284.3485,14094.0
2021-07-16 14:05:00,290.99,291.12,290.91,291.07,7136.0,284.3681,284.4951,284.2899,284.4462,7136.0
2021-07-16 14:10:00,291.12,291.12,290.85,290.93,3295.0,284.4951,284.4951,284.2313,284.3094,3295.0
2021-07-16 14:15:00,290.96,291.22,290.95,291.21,13070.0,284.3388,284.5928,284.329,284.5831,13070.0
2021-07-16 14:20:00,291.24,291.27,291.19,291.2,4419.0,284.6124,284.6417,284.5635,284.5733,4419.0
2021-07-16 14:25:00,291.25,291.26,290.9,290.91,1112.0,284.6222,284.6319,284.2801,284.2899,1112.0
2021-07-16 14:30:00,290.99,291.12,290.74,290.78,7443.0,284.3681,284.4951,284.1238,284.1628,7443.0
2021-07-16 14:35:00,290.79,291.0,290.73,290.8,5719.0,284.1726,284.3778,284.114,284.1824,5719.0
2021-07-16 14:40:00,290.88,290.89,290.71,290.8,6636.0,284.2606,284.2703,284.0944,284.1824,6636.0
2021-07-16 14:45:00,290.79,290.81,290.62,290.63,3558.0,284.1726,284.1922,284.0065,284.0163,3558.0
2021-07-16 14:50:00,290.59,290.61,290.52,290.59,15160.0,283.9772,283.9967,283.9088,283.9772,15160.0
2021-07-16 14:55:00,290.59,290.75,290.48,290.56,5969.0,283.9772,284.1335,283.8697,283.9479,5969.0
2021-07-16 15:00:00,290.53,290.53,290.15,290.16,3428.0,283.9185,283.9185,283.5472,283.557,3428.0
2021-07-16 15:05:00,290.2,290.36,290.16,290.35,3535.0,283.596,283.7524,283.557,283.7426,3535.0
2021-07-16 15:10:00,290.31,290.49,290.23,290.49,4264.0,283.7035,283.8794,283.6254,283.8794,4264.0
2021-07-16 15:15:00,290.46,290.72,290.36,290.72,12337.0,283.8501,284.1042,283.7524,284.1042,12337.0
2021-07-16 15:20:00,290.66,290.66,290.36,290.41,7411.0,284.0456,284.0456,283.7524,283.8013,7411.0
2021-07-16 15:25:00,290.37,290.37,290.19,290.22,3082.0,283.7622,283.7622,283.5863,283.6156,3082.0
2021-07-16 15:30:00,290.24,290.36,290.11,290.16,2989.0,283.6351,283.7524,283.5081,283.557,2989.0
2021-07-16 15:35:00,290.16,290.16,290.01,290.07,6559.0,283.557,283.557,283.4104,283.469,6559.0
2021-07-16 15:40:00,290.21,290.23,289.96,290.02,19013.0,283.6058,283.6254,283.3615,283.4201,19013.0
2021-07-16 15:45:00,289.99,290.01,289.75,289.77,9573.0,283.3908,283.4104,283.1563,283.1758,9573.0
2021-07-16 15:50:00,289.77,290.04,289.73,290.0,13580.0,283.1758,283.4397,283.1367,283.4006,13580.0
2021-07-16 15:55:00,290.08,290.17,289.89,290.04,6984.0,283.4788,283.5667,283.2931,283.4397,6984.0
2021-07-19 09:30:00,286.55,286.74,285.57,285.66,77913.0,280.0291,280.2148,279.0714,279.1594,77913.0
2021-07-19 09:35:00,285.71,286.51,285.68,286.06,12936.0,279.2082,279.99,279.1789,279.5503,12936.0
2021-07-19 09:40:00,286.24,287.08,285.86,287.08,13638.0,279.7262,280.547,279.3548,280.547,13638.0
2021-07-19 09:45:00,287.07,287.14,286.49,286.51,7724.0,280.5373,280.6057,279.9705,279.99,7724.0
2021-07-19 09:50:00,286.47,286.51,285.47,285.76,9297.0,279.9509,279.99,278.9737,279.2571,9297.0
2021-07-19 09:55:00,285.64,285.68,285.25,285.37,15025.0,279.1398,279.1789,278.7587,278.876,15025.0
2021-07-19 10:00:00,285.34,285.45,284.97,285.45,14573.0,278.8466,278.9541,278.4851,278.9541,14573.0
2021-07-19 10:05:00,285.4,285.74,285.2,285.26,12561.0,278.9053,279.2375,278.7098,278.7685,12561.0
2021-07-19 10:10:00,285.17,285.4,284.91,285.11,18920.0,278.6805,278.9053,278.4264,278.6219,18920.0
2021-07-19 10:15:00,285.12,285.36,284.8,285.32,18484.0,278.6317,278.8662,278.3189,278.8271,18484.0
2021-07-19 10:20:00,285.29,285.47,285.19,285.4,10609.0,278.7978,278.9737,278.7001,278.9053,10609.0
2021-07-19 10:25:00,285.38,285.81,285.01,285.73,10327.0,278.8857,279.3059,278.5242,279.2278,10327.0
2021-07-19 10:30:00,285.72,285.72,285.08,285.11,22702.0,279.218,279.218,278.5926,278.6219,22702.0
2021-07-19 10:35:00,285.2,285.37,284.65,285.34,12525.0,278.7098,278.876,278.1723,278.8466,12525.0
2021-07-19 10:40:00,285.34,285.79,285.33,285.79,12296.0,278.8466,279.2864,278.8369,279.2864,12296.0
2021-07-19 10:45:00,285.76,285.99,285.7,285.97,10059.0,279.2571,279.4819,279.1985,279.4623,10059.0
2021-07-19 10:50:00,286.04,286.1,285.72,285.72,12410.0,279.5307,279.5893,279.218,279.218,12410.0
2021-07-19 10:55:00,285.64,286.19,285.49,286.19,7112.0,279.1398,279.6773,278.9932,279.6773,7112.0
2021-07-19 11:00:00,286.19,286.64,285.89,286.63,12135.0,279.6773,280.1171,279.3841,280.1073,12135.0
2021-07-19 11:05:00,286.72,286.97,286.71,286.83,8983.0,280.1952,280.4396,280.1855,280.3027,8983.0
2021-07-19 11:10:00,286.91,286.96,286.85,286.92,17582.0,280.3809,280.4298,280.3223,280.3907,17582.0
2021-07-19 11:15:00,286.95,286.98,286.72,286.77,3020.0,280.42,280.4493,280.1952,280.2441,3020.0
2021-07-19 11:20:00,286.82,286.82,286.38,286.38,4753.0,280.293,280.293,279.863,279.863,4753.0
2021-07-19 11:25:00,286.39,286.68,286.28,286.5,6252.0,279.8728,280.1562,279.7653,279.9802,6252.0
2021-07-19 11:30:00,286.53,287.3,286.52,287.08,6928.0,280.0096,280.762,279.9998,280.547,6928.0
2021-07-19 11:35:00,287.26,287.26,286.88,286.9,3143.0,280.723,280.723,280.3516,280.3711,3143.0
2021-07-19 11:40:00,286.99,287.29,286.88,287.17,6732.0,280.4591,280.7523,280.3516,280.635,6732.0
2021-07-19 11:45:00,287.31,287.31,287.08,287.16,13919.0,280.7718,280.7718,280.547,280.6252,13919.0
2021-07-19 11:50:00,287.25,287.26,286.88,286.97,4686.0,280.7132,280.723,280.3516,280.4396,4686.0
2021-07-19 11:55:00,286.95,287.26,286.95,287.02,1546.0,280.42,280.723,280.42,280.4884,1546.0
2021-07-19 12:00:00,286.82,286.82,286.24,286.34,4907.0,280.293,280.293,279.7262,279.8239,4907.0
2021-07-19 12:05:00,286.14,286.18,286.05,286.11,1828.0,279.6284,279.6675,279.5405,279.5991,1828.0
2021-07-19 12:10:00,286.05,286.29,285.99,286.24,5751.0,279.5405,279.775,279.4819,279.7262,5751.0
2021-07-19 12:15:00,286.32,286.39,286.3,286.31,5400.0,279.8043,279.8728,279.7848,279.7946,5400.0
2021-07-19 12:20:00,286.32,286.42,285.99,286.29,6197.0,279.8043,279.9021,279.4819,279.775,6197.0
2021-07-19 12:25:00,286.37,286.6,286.02,286.13,2867.0,279.8532,280.078,279.5112,279.6187,2867.0
2021-07-19 12:30:00,286.0,286.08,285.65,285.66,4569.0,279.4916,279.5698,279.1496,279.1594,4569.0
2021-07-19 12:35:00,285.64,285.64,285.41,285.41,7089.0,279.1398,279.1398,278.9151,278.9151,7089.0
2021-07-19 12:40:00,285.42,285.47,285.16,285.26,7702.0,278.9248,278.9737,278.6707,278.7685,7702.0
2021-07-19 12:45:00,285.14,285.3,285.11,285.14,6668.0,278.6512,278.8076,278.6219,278.6512,6668.0
2021-07-19 12:50:00,285.14,285.41,284.97,285.33,5354.0,278.6512,278.9151,278.4851,278.8369,5354.0
2021-07-19 12:55:00,285.18,285.35,285.14,285.33,16905.0,278.6903,278.8564,278.6512,278.8369,16905.0
2021-07-19 13:00:00,285.41,285.51,285.31,285.39,5731.0,278.9151,279.0128,278.8173,278.8955,5731.0
2021-07-19 13:05:00,285.37,285.72,285.17,285.71,7254.0,278.876,279.218,278.6805,279.2082,7254.0
2021-07-19 13:10:00,285.71,285.77,285.48,285.48,3407.0,279.2082,279.2669,278.9835,278.9835,3407.0
2021-07-19 13:15:00,285.64,285.78,285.49,285.49,1565.0,279.1398,279.2766,278.9932,278.9932,1565.0
2021-07-19 13:20:00,285.43,285.47,285.17,285.47,3230.0,278.9346,278.9737,278.6805,278.9737,3230.0
2021-07-19 13:25:00,285.3,285.35,284.94,284.97,10091.0,278.8076,278.8564,278.4557,278.4851,10091.0
2021-07-19 13:30:00,284.96,284.99,284.82,284.87,4683.0,278.4753,278.5046,278.3385,278.3873,4683.0
2021-07-19 13:35:00,285.03,285.43,285.03,285.27,14717.0,278.5437,278.9346,278.5437,278.7782,14717.0
2021-07-19 13:40:00,285.39,285.39,285.19,285.36,19827.0,278.8955,278.8955,278.7001,278.8662,19827.0
2021-07-19 13:45:00,285.33,285.6,285.26,285.28,6815.0,278.8369,279.1007,278.7685,278.788,6815.0
2021-07-19 13:50:00,285.19,285.49,285.0,285.49,3914.0,278.7001,278.9932,278.5144,278.9932,3914.0
2021-07-19 13:55:00,285.56,285.66,285.0,285.0,6328.0,279.0616,279.1594,278.5144,278.5144,6328.0
2021-07-19 14:00:00,285.02,285.67,285.02,285.59,9084.0,278.5339,279.1691,278.5339,279.091,9084.0
2021-07-19 14:05:00,285.58,285.58,285.26,285.28,13087.0,279.0812,279.0812,278.7685,278.788,13087.0
2021-07-19 14:10:00,285.26,285.72,285.25,285.59,12817.0,278.7685,279.218,278.7587,279.091,12817.0
2021-07-19 14:15:00,285.59,285.86,285.59,285.86,9856.0,279.091,279.3548,279.091,279.3548,9856.0
2021-07-19 14:20:00,285.85,285.98,285.85,285.91,1868.0,279.345,279.4721,279.345,279.4037,1868.0
2021-07-19 14:25:00,285.87,285.94,285.66,285.94,4105.0,279.3646,279.433,279.1594,279.433,4105.0
2021-07-19 14:30:00,285.79,285.79,285.45,285.51,4081.0,279.2864,279.2864,278.9541,279.0128,4081.0
2021-07-19 14:35:00,285.47,285.48,285.09,285.11,7946.0,278.9737,278.9835,278.6023,278.6219,7946.0
2021-07-19 14:40:00,285.09,285.18,284.99,285.06,3403.0,278.6023,278.6903,278.5046,278.573,3403.0
2021-07-19 14:45:00,284.97,285.3,284.97,285.3,6948.0,278.4851,278.8076,278.4851,278.8076,6948.0
2021-07-19 14:50:00,285.38,285.46,285.14,285.35,6271.0,278.8857,278.9639,278.6512,278.8564,6271.0
2021-07-19 14:55:00,285.34,285.83,285.33,285.34,5059.0,278.8466,279.3255,278.8369,278.8466,5059.0
2021-07-19 15:00:00,285.33,285.65,285.29,285.65,6032.0,278.8369,279.1496,278.7978,279.1496,6032.0
2021-07-19 15:05:00,285.58,285.9,285.42,285.8,7232.0,279.0812,279.3939,278.9248,279.2962,7232.0
2021-07-19 15:10:00,285.67,286.03,285.66,285.73,7918.0,279.1691,279.5209,279.1594,279.2278,7918.0
2021-07-19 15:15:00,285.72,285.8,285.27,285.27,34130.0,279.218,279.2962,278.7782,278.7782,34130.0
2021-07-19 15:20:00,285.31,285.37,285.07,285.07,7164.0,278.8173,278.876,278.5828,278.5828,7164.0
2021-07-19 15:25:00,285.09,285.34,285.06,285.15,9914.0,278.6023,278.8466,278.573,278.661,9914.0
2021-07-19 15:30:00,285.11,285.47,285.0,285.05,17517.0,278.6219,278.9737,278.5144,278.5632,17517.0
2021-07-19 15:35:00,285.03,285.54,285.0,285.54,10609.0,278.5437,279.0421,278.5144,279.0421,10609.0
2021-07-19 15:40:00,285.57,285.84,285.39,285.39,8229.0,279.0714,279.3353,278.8955,278.8955,8229.0
2021-07-19 15:45:00,285.43,285.83,285.24,285.62,12767.0,278.9346,279.3255,278.7489,279.1203,12767.0
2021-07-19 15:50:00,285.63,286.15,285.58,285.92,16321.0,279.13,279.6382,279.0812,279.4134,16321.0
2021-07-19 15:55:00,285.99,286.67,285.85,286.64,26139.0,279.4819,280.1464,279.345,280.1171,26139.0
2021-07-20 09:30:00,287.76,287.79,286.59,286.85,59609.0,281.2116,281.2409,280.0682,280.3223,59609.0
2021-07-20 09:35:00,286.84,287.11,286.43,286.52,26282.0,280.3125,280.5764,279.9118,279.9998,26282.0
2021-07-20 09:40:00,286.45,287.02,286.41,286.89,24988.0,279.9314,280.4884,279.8923,280.3614,24988.0
2021-07-20 09:45:00,286.77,287.68,286.71,287.68,10254.0,280.2441,281.1334,280.1855,281.1334,10254.0
2021-07-20 09:50:00,287.67,287.75,287.22,287.44,9871.0,281.1236,281.2018,280.6839,280.8989,9871.0
2021-07-20 09:55:00,287.38,288.03,287.36,288.0,11128.0,280.8402,281.4754,280.8207,281.4461,11128.0
2021-07-20 10:00:00,287.98,288.01,287.55,287.61,26625.0,281.4266,281.4559,281.0064,281.065,26625.0
2021-07-20 10:05:00,287.53,287.77,287.4,287.52,22250.0,280.9868,281.2213,280.8598,280.977,22250.0
2021-07-20 10:10:00,287.56,287.67,287.3,287.54,18781.0,281.0161,281.1236,280.762,280.9966,18781.0
2021-07-20 10:15:00,287.74,288.37,287.72,288.35,8776.0,281.192,281.8077,281.1725,281.7881,8776.0
2021-07-20 10:20:00,288.28,288.57,288.27,288.54,7346.0,281.7197,282.0031,281.71,281.9738,7346.0
2021-07-20 10:25:00,288.58,288.58,288.24,288.25,42417.0,282.0129,282.0129,281.6807,281.6904,42417.0
2021-07-20 10:30:00,288.16,288.49,288.0,288.36,20543.0,281.6025,281.925,281.4461,281.7979,20543.0
2021-07-20 10:35:00,288.35,288.65,288.31,288.59,10166.0,281.7881,282.0813,281.7491,282.0227,10166.0
2021-07-20 10:40:00,288.51,289.0,288.51,288.99,9474.0,281.9445,282.4234,281.9445,282.4136,9474.0
2021-07-20 10:45:00,289.04,289.33,288.93,289.26,8970.0,282.4624,282.7458,282.3549,282.6774,8970.0
2021-07-20 10:50:00,289.31,289.55,289.27,289.41,9682.0,282.7263,282.9608,282.6872,282.824,9682.0
2021-07-20 10:55:00,289.42,289.52,289.35,289.44,6476.0,282.8338,282.9315,282.7654,282.8533,6476.0
2021-07-20 11:00:00,289.4,289.49,289.28,289.38,19101.0,282.8143,282.9022,282.697,282.7947,19101.0
2021-07-20 11:05:00,289.33,289.67,289.26,289.53,14168.0,282.7458,283.0781,282.6774,282.9413,14168.0
2021-07-20 11:10:00,289.51,289.86,289.46,289.76,5445.0,282.9218,283.2638,282.8729,283.1661,5445.0
2021-07-20 11:15:00,289.74,289.91,289.68,289.91,9620.0,283.1465,283.3126,283.0879,283.3126,9620.0
2021-07-20 11:20:00,289.9,289.99,289.88,289.89,6587.0,283.3029,283.3908,283.2833,283.2931,6587.0
2021-07-20 11:25:00,289.94,289.96,289.68,289.68,4342.0,283.342,283.3615,283.0879,283.0879,4342.0
2021-07-20 11:30:00,289.66,289.88,289.61,289.88,10505.0,283.0683,283.2833,283.0195,283.2833,10505.0
2021-07-20 11:35:00,289.76,289.8,289.68,289.8,11913.0,283.1661,283.2052,283.0879,283.2052,11913.0
2021-07-20 11:40:00,289.82,290.21,289.81,290.21,4671.0,283.2247,283.6058,283.2149,283.6058,4671.0
2021-07-20 11:45:00,290.24,290.24,290.1,290.16,2293.0,283.6351,283.6351,283.4983,283.557,2293.0
2021-07-20 11:50:00,290.23,290.37,290.22,290.37,4130.0,283.6254,283.7622,283.6156,283.7622,4130.0
2021-07-20 11:55:00,290.33,290.46,290.25,290.41,4026.0,283.7231,283.8501,283.6449,283.8013,4026.0
2021-07-20 12:00:00,290.49,290.81,290.47,290.69,5732.0,283.8794,284.1922,283.8599,284.0749,5732.0
2021-07-20 12:05:00,290.76,290.77,290.49,290.5,5876.0,284.1433,284.1531,283.8794,283.8892,5876.0
2021-07-20 12:10:00,290.48,290.6,290.47,290.59,5755.0,283.8697,283.9869,283.8599,283.9772,5755.0
2021-07-20 12:15:00,290.67,290.67,290.43,290.61,4034.0,284.0554,284.0554,283.8208,283.9967,4034.0
2021-07-20 12:20:00,290.61,290.62,290.45,290.52,4444.0,283.9967,284.0065,283.8404,283.9088,4444.0
2021-07-20 12:25:00,290.48,290.64,290.48,290.62,2847.0,283.8697,284.026,283.8697,284.0065,2847.0
2021-07-20 12:30:00,290.64,290.94,290.64,290.9,9377.0,284.026,284.3192,284.026,284.2801,9377.0
2021-07-20 12:35:00,290.97,290.99,290.87,290.97,5893.0,284.3485,284.3681,284.2508,284.3485,5893.0
2021-07-20 12:40:00,290.96,291.06,290.9,291.03,5729.0,284.3388,284.4365,284.2801,284.4072,5729.0
2021-07-20 12:45:00,291.05,291.25,291.05,291.2,4385.0,284.4267,284.6222,284.4267,284.5733,4385.0
2021-07-20 12:50:00,291.23,291.26,291.18,291.21,2333.0,284.6026,284.6319,284.5537,284.5831,2333.0
2021-07-20 12:55:00,291.2,291.35,291.17,291.35,3285.0,284.5733,284.7199,284.544,284.7199,3285.0
2021-07-20 13:00:00,291.38,291.38,290.77,290.77,8024.0,284.7492,284.7492,284.1531,284.1531,8024.0
2021-07-20 13:05:00,290.77,290.91,290.64,290.64,7225.0,284.1531,284.2899,284.026,284.026,7225.0
2021-07-20 13:10:00,290.67,290.9,290.67,290.9,4663.0,284.0554,284.2801,284.0554,284.2801,4663.0
2021-07-20 13:15:00,290.89,291.06,290.87,291.05,2458.0,284.2703,284.4365,284.2508,284.4267,2458.0
2021-07-20 13:20:00,291.05,291.11,290.93,290.93,1155.0,284.4267,284.4853,284.3094,284.3094,1155.0
2021-07-20 13:25:00,290.89,290.92,290.85,290.92,4543.0,284.2703,284.2997,284.2313,284.2997,4543.0
2021-07-20 13:30:00,290.99,291.1,290.84,291.1,7081.0,284.3681,284.4756,284.2215,284.4756,7081.0
2021-07-20 13:35:00,291.12,291.17,291.02,291.09,8377.0,284.4951,284.544,284.3974,284.4658,8377.0
2021-07-20 13:40:00,291.11,291.14,290.92,290.92,8643.0,284.4853,284.5147,284.2997,284.2997,8643.0
2021-07-20 13:45:00,290.98,290.99,290.84,290.86,26291.0,284.3583,284.3681,284.2215,284.241,26291.0
2021-07-20 13:50:00,290.84,291.08,290.78,291.06,2812.0,284.2215,284.456,284.1628,284.4365,2812.0
2021-07-20 13:55:00,291.02,291.11,290.97,291.02,8683.0,284.3974,284.4853,284.3485,284.3974,8683.0
2021-07-20 14:00:00,291.04,291.33,291.03,291.3,10223.0,284.4169,284.7003,284.4072,284.671,10223.0
2021-07-20 14:05:00,291.3,291.44,291.28,291.44,13847.0,284.671,284.8078,284.6515,284.8078,13847.0
2021-07-20 14:10:00,291.43,291.61,291.43,291.48,9705.0,284.7981,284.974,284.7981,284.8469,9705.0
2021-07-20 14:15:00,291.51,291.6,291.45,291.6,13691.0,284.8762,284.9642,284.8176,284.9642,13691.0
2021-07-20 14:20:00,291.6,291.68,291.51,291.62,4924.0,284.9642,285.0424,284.8762,284.9837,4924.0
2021-07-20 14:25:00,291.61,291.83,291.61,291.79,23432.0,284.974,285.189,284.974,285.1499,23432.0
2021-07-20 14:30:00,291.83,291.87,291.7,291.71,15495.0,285.189,285.228,285.0619,285.0717,15495.0
2021-07-20 14:35:00,291.74,291.78,291.54,291.58,10285.0,285.101,285.1401,284.9056,284.9446,10285.0
2021-07-20 14:40:00,291.57,291.7,291.41,291.49,9673.0,284.9349,285.0619,284.7785,284.8567,9673.0
2021-07-20 14:45:00,291.51,291.58,291.34,291.58,10598.0,284.8762,284.9446,284.7101,284.9446,10598.0
2021-07-20 14:50:00,291.59,291.73,291.59,291.64,82159.0,284.9544,285.0912,284.9544,285.0033,82159.0
2021-07-20 14:55:00,291.63,291.72,291.55,291.63,21312.0,284.9935,285.0815,284.9153,284.9935,21312.0
2021-07-20 15:00:00,291.66,291.91,291.66,291.91,6709.0,285.0228,285.2671,285.0228,285.2671,6709.0
2021-07-20 15:05:00,291.88,291.95,291.8,291.8,6688.0,285.2378,285.3062,285.1596,285.1596,6688.0
2021-07-20 15:10:00,291.82,292.17,291.82,292.08,14513.0,285.1792,285.5212,285.1792,285.4333,14513.0
2021-07-20 15:15:00,292.14,292.19,292.02,292.05,9094.0,285.4919,285.5408,285.3746,285.4039,9094.0
2021-07-20 15:20:00,292.04,292.14,292.03,292.13,9600.0,285.3942,285.4919,285.3844,285.4821,9600.0
2021-07-20 15:25:00,292.14,292.16,291.97,292.04,19004.0,285.4919,285.5114,285.3258,285.3942,19004.0
2021-07-20 15:30:00,292.01,292.13,291.98,292.03,8264.0,285.3649,285.4821,285.3355,285.3844,8264.0
2021-07-20 15:35:00,292.02,292.07,291.86,291.91,7726.0,285.3746,285.4235,285.2183,285.2671,7726.0
2021-07-20 15:40:00,291.88,291.91,291.77,291.87,8695.0,285.2378,285.2671,285.1303,285.228,8695.0
2021-07-20 15:45:00,291.81,291.86,291.64,291.77,18566.0,285.1694,285.2183,285.0033,285.1303,18566.0
2021-07-20 15:50:00,291.83,291.88,291.45,291.67,21675.0,285.189,285.2378,284.8176,285.0326,21675.0
2021-07-20 15:55:00,291.59,291.62,290.97,290.99,21590.0,284.9544,284.9837,284.3485,284.3681,21590.0
2021-07-21 09:30:00,291.1,291.32,290.87,291.2,46027.0,284.4756,284.6906,284.2508,284.5733,46027.0
2021-07-21 09:35:00,291.28,291.76,291.27,291.41,17660.0,284.6515,285.1205,284.6417,284.7785,17660.0
2021-07-21 09:40:00,291.38,291.42,290.96,291.32,11245.0,284.7492,284.7883,284.3388,284.6906,11245.0
2021-07-21 09:45:00,291.47,291.47,291.16,291.19,6344.0,284.8371,284.8371,284.5342,284.5635,6344.0
2021-07-21 09:50:00,291.19,291.52,291.16,291.43,12182.0,284.5635,284.886,284.5342,284.7981,12182.0
2021-07-21 09:55:00,291.59,291.85,291.49,291.84,29427.0,284.9544,285.2085,284.8567,285.1987,29427.0
2021-07-21 10:00:00,291.84,291.84,291.56,291.78,11839.0,285.1987,285.1987,284.9251,285.1401,11839.0
2021-07-21 10:05:00,291.82,291.87,291.53,291.53,17479.0,285.1792,285.228,284.8958,284.8958,17479.0
2021-07-21 10:10:00,291.51,291.62,291.38,291.39,7195.0,284.8762,284.9837,284.7492,284.759,7195.0
2021-07-21 10:15:00,291.39,291.58,291.32,291.58,6270.0,284.759,284.9446,284.6906,284.9446,6270.0
2021-07-21 10:20:00,291.69,291.89,291.5,291.84,6400.0,285.0521,285.2476,284.8665,285.1987,6400.0
2021-07-21 10:25:00,291.85,291.94,291.57,291.57,7041.0,285.2085,285.2965,284.9349,284.9349,7041.0
2021-07-21 10:30:00,291.62,291.8,291.53,291.69,6441.0,284.9837,285.1596,284.8958,285.0521,6441.0
2021-07-21 10:35:00,291.71,291.88,291.65,291.78,6956.0,285.0717,285.2378,285.0131,285.1401,6956.0
2021-07-21 10:40:00,291.87,291.94,291.72,291.72,5486.0,285.228,285.2965,285.0815,285.0815,5486.0
2021-07-21 10:45:00,291.74,291.79,291.61,291.74,3485.0,285.101,285.1499,284.974,285.101,3485.0
2021-07-21 10:50:00,291.71,291.71,291.58,291.65,6812.0,285.0717,285.0717,284.9446,285.0131,6812.0
2021-07-21 10:55:00,291.68,291.84,291.67,291.78,9806.0,285.0424,285.1987,285.0326,285.1401,9806.0
2021-07-21 11:00:00,291.83,292.02,291.83,291.98,3301.0,285.189,285.3746,285.189,285.3355,3301.0
2021-07-21 11:05:00,291.96,292.08,291.85,292.08,5843.0,285.316,285.4333,285.2085,285.4333,5843.0
2021-07-21 11:10:00,292.02,292.11,291.92,291.99,3827.0,285.3746,285.4626,285.2769,285.3453,3827.0
2021-07-21 11:15:00,292.09,292.13,292.01,292.13,11828.0,285.443,285.4821,285.3649,285.4821,11828.0
2021-07-21 11:20:00,292.08,292.09,291.94,292.06,6326.0,285.4333,285.443,285.2965,285.4137,6326.0
2021-07-21 11:25:00,292.08,292.13,291.94,292.0,7859.0,285.4333,285.4821,285.2965,285.3551,7859.0
2021-07-21 11:30:00,291.84,291.97,291.83,291.95,4853.0,285.1987,285.3258,285.189,285.3062,4853.0
2021-07-21 11:35:00,291.95,292.04,291.88,291.9,10457.0,285.3062,285.3942,285.2378,285.2574,10457.0
2021-07-21 11:40:00,291.88,291.91,291.78,291.83,2217.0,285.2378,285.2671,285.1401,285.189,2217.0
2021-07-21 11:45:00,291.81,291.92,291.81,291.9,4217.0,285.1694,285.2769,285.1694,285.2574,4217.0
2021-07-21 11:50:00,291.95,291.96,291.78,291.88,12086.0,285.3062,285.316,285.1401,285.2378,12086.0
2021-07-21 11:55:00,291.91,292.15,291.9,292.15,4975.0,285.2671,285.5017,285.2574,285.5017,4975.0
2021-07-21 12:00:00,292.16,292.16,292.05,292.09,4856.0,285.5114,285.5114,285.4039,285.443,4856.0
2021-07-21 12:05:00,292.11,292.11,292.01,292.05,4153.0,285.4626,285.4626,285.3649,285.4039,4153.0
2021-07-21 12:10:00,292.09,292.09,291.9,291.95,5055.0,285.443,285.443,285.2574,285.3062,5055.0
2021-07-21 12:15:00,291.92,292.01,291.92,291.96,2456.0,285.2769,285.3649,285.2769,285.316,2456.0
2021-07-21 12:20:00,291.97,292.0,291.85,291.99,3650.0,285.3258,285.3551,285.2085,285.3453,3650.0
2021-07-21 12:25:00,291.98,292.03,291.93,291.95,1780.0,285.3355,285.3844,285.2867,285.3062,1780.0
2021-07-21 12:30:00,292.04,292.06,291.89,291.9,6401.0,285.3942,285.4137,285.2476,285.2574,6401.0
2021-07-21 12:35:00,291.92,291.94,291.76,291.76,3045.0,285.2769,285.2965,285.1205,285.1205,3045.0
2021-07-21 12:40:00,291.76,291.9,291.76,291.9,1563.0,285.1205,285.2574,285.1205,285.2574,1563.0
2021-07-21 12:45:00,291.91,291.91,291.78,291.81,2419.0,285.2671,285.2671,285.1401,285.1694,2419.0
2021-07-21 12:50:00,291.73,291.85,291.72,291.81,4542.0,285.0912,285.2085,285.0815,285.1694,4542.0
2021-07-21 12:55:00,291.75,291.76,291.51,291.53,1810.0,285.1108,285.1205,284.8762,284.8958,1810.0
2021-07-21 13:00:00,291.56,291.66,291.41,291.54,3918.0,284.9251,285.0228,284.7785,284.9056,3918.0
2021-07-21 13:05:00,291.54,291.69,291.53,291.65,4176.0,284.9056,285.0521,284.8958,285.0131,4176.0
2021-07-21 13:10:00,291.67,291.81,291.66,291.71,6964.0,285.0326,285.1694,285.0228,285.0717,6964.0
2021-07-21 13:15:00,291.74,291.76,291.67,291.67,2651.0,285.101,285.1205,285.0326,285.0326,2651.0
2021-07-21 13:20:00,291.75,292.05,291.75,292.05,10544.0,285.1108,285.4039,285.1108,285.4039,10544.0
2021-07-21 13:25:00,292.01,292.03,291.94,292.0,5502.0,285.3649,285.3844,285.2965,285.3551,5502.0
2021-07-21 13:30:00,292.01,292.02,291.88,291.88,7594.0,285.3649,285.3746,285.2378,285.2378,7594.0
2021-07-21 13:35:00,291.89,291.96,291.89,291.94,4677.0,285.2476,285.316,285.2476,285.2965,4677.0
2021-07-21 13:40:00,291.95,292.14,291.93,292.13,3480.0,285.3062,285.4919,285.2867,285.4821,3480.0
2021-07-21 13:45:00,292.06,292.11,292.05,292.11,1066.0,285.4137,285.4626,285.4039,285.4626,1066.0
2021-07-21 13:50:00,292.18,292.27,292.12,292.13,2296.0,285.531,285.6189,285.4724,285.4821,2296.0
2021-07-21 13:55:00,292.14,292.2,292.11,292.13,2641.0,285.4919,285.5505,285.4626,285.4821,2641.0
2021-07-21 14:00:00,292.09,292.12,292.01,292.1,5067.0,285.443,285.4724,285.3649,285.4528,5067.0
2021-07-21 14:05:00,292.13,292.13,292.07,292.09,14718.0,285.4821,285.4821,285.4235,285.443,14718.0
2021-07-21 14:10:00,292.04,292.04,292.0,292.03,2229.0,285.3942,285.3942,285.3551,285.3844,2229.0
2021-07-21 14:15:00,291.99,292.0,291.87,291.89,1727.0,285.3453,285.3551,285.228,285.2476,1727.0
2021-07-21 14:20:00,291.89,292.02,291.88,292.0,7065.0,285.2476,285.3746,285.2378,285.3551,7065.0
2021-07-21 14:25:00,292.03,292.07,291.97,292.07,2854.0,285.3844,285.4235,285.3258,285.4235,2854.0
2021-07-21 14:30:00,292.15,292.21,292.12,292.13,2395.0,285.5017,285.5603,285.4724,285.4821,2395.0
2021-07-21 14:35:00,292.15,292.16,292.05,292.09,1964.0,285.5017,285.5114,285.4039,285.443,1964.0
2021-07-21 14:40:00,292.06,292.23,292.06,292.19,2210.0,285.4137,285.5799,285.4137,285.5408,2210.0
2021-07-21 14:45:00,292.19,292.3,292.19,292.27,4539.0,285.5408,285.6483,285.5408,285.6189,4539.0
2021-07-21 14:50:00,292.32,292.35,292.25,292.27,72052.0,285.6678,285.6971,285.5994,285.6189,72052.0
2021-07-21 14:55:00,292.3,292.36,292.26,292.36,14517.0,285.6483,285.7069,285.6092,285.7069,14517.0
2021-07-21 15:00:00,292.33,292.44,292.33,292.41,20206.0,285.6776,285.7851,285.6776,285.7558,20206.0
2021-07-21 15:05:00,292.41,292.47,292.35,292.46,3287.0,285.7558,285.8144,285.6971,285.8046,3287.0
2021-07-21 15:10:00,292.54,292.59,292.44,292.45,2604.0,285.8828,285.9317,285.7851,285.7948,2604.0
2021-07-21 15:15:00,292.46,292.65,292.45,292.63,7095.0,285.8046,285.9903,285.7948,285.9707,7095.0
2021-07-21 15:20:00,292.63,292.63,292.44,292.45,8283.0,285.9707,285.9707,285.7851,285.7948,8283.0
2021-07-21 15:25:00,292.48,292.49,292.36,292.41,4876.0,285.8242,285.8339,285.7069,285.7558,4876.0
2021-07-21 15:30:00,292.42,292.54,292.4,292.54,1729.0,285.7655,285.8828,285.746,285.8828,1729.0
2021-07-21 15:35:00,292.55,292.57,292.38,292.46,3667.0,285.8926,285.9121,285.7264,285.8046,3667.0
2021-07-21 15:40:00,292.42,292.44,292.37,292.4,4741.0,285.7655,285.7851,285.7167,285.746,4741.0
2021-07-21 15:45:00,292.4,292.41,292.25,292.25,4615.0,285.746,285.7558,285.5994,285.5994,4615.0
2021-07-21 15:50:00,292.21,292.77,292.05,292.76,7401.0,285.5603,286.1076,285.4039,286.0978,7401.0
2021-07-21 15:55:00,292.81,292.99,292.71,292.99,10464.0,286.1467,286.3226,286.0489,286.3226,10464.0
2021-07-22 09:30:00,293.33,294.06,293.06,293.99,41531.0,286.6548,287.3682,286.391,287.2998,41531.0
2021-07-22 09:35:00,294.03,294.12,293.89,294.05,4594.0,287.3389,287.4268,287.2021,287.3584,4594.0
2021-07-22 09:40:00,294.05,294.42,293.89,294.27,22086.0,287.3584,287.72,287.2021,287.5734,22086.0
2021-07-22 09:45:00,294.25,294.33,293.7,293.74,15525.0,287.5539,287.6321,287.0164,287.0555,15525.0
2021-07-22 09:50:00,293.74,293.86,293.54,293.77,3662.0,287.0555,287.1728,286.86,287.0848,3662.0
2021-07-22 09:55:00,293.78,294.03,293.78,293.93,7526.0,287.0946,287.3389,287.0946,287.2412,7526.0
2021-07-22 10:00:00,294.09,294.28,294.09,294.19,5873.0,287.3975,287.5832,287.3975,287.4952,5873.0
2021-07-22 10:05:00,294.16,294.22,293.91,294.05,3427.0,287.4659,287.5246,287.2216,287.3584,3427.0
2021-07-22 10:10:00,294.1,294.31,294.02,294.21,7880.0,287.4073,287.6125,287.3291,287.5148,7880.0
2021-07-22 10:15:00,294.34,294.36,294.14,294.29,3533.0,287.6418,287.6614,287.4464,287.593,3533.0
2021-07-22 10:20:00,294.25,294.36,294.1,294.19,7651.0,287.5539,287.6614,287.4073,287.4952,7651.0
2021-07-22 10:25:00,294.24,294.59,294.23,294.51,3238.0,287.5441,287.8861,287.5343,287.808,3238.0
2021-07-22 10:30:00,294.5,294.69,294.47,294.69,8758.0,287.7982,287.9839,287.7689,287.9839,8758.0
2021-07-22 10:35:00,294.66,294.86,294.63,294.85,2118.0,287.9546,288.15,287.9252,288.1402,2118.0
2021-07-22 10:40:00,294.82,295.01,294.82,294.89,4944.0,288.1109,288.2966,288.1109,288.1793,4944.0
2021-07-22 10:45:00,294.85,294.95,294.84,294.91,3105.0,288.1402,288.238,288.1305,288.1989,3105.0
2021-07-22 10:50:00,294.94,294.94,294.77,294.81,14796.0,288.2282,288.2282,288.0621,288.1011,14796.0
2021-07-22 10:55:00,294.82,294.82,294.74,294.75,1150.0,288.1109,288.1109,288.0327,288.0425,1150.0
2021-07-22 11:00:00,294.65,294.88,294.64,294.84,3065.0,287.9448,288.1695,287.935,288.1305,3065.0
2021-07-22 11:05:00,294.7,294.7,294.46,294.48,14080.0,287.9936,287.9936,287.7591,287.7786,14080.0
2021-07-22 11:10:00,294.49,294.49,294.16,294.17,5016.0,287.7884,287.7884,287.4659,287.4757,5016.0
2021-07-22 11:15:00,294.28,294.29,294.09,294.25,17282.0,287.5832,287.593,287.3975,287.5539,17282.0
2021-07-22 11:20:00,294.38,294.41,294.25,294.35,5507.0,287.6809,287.7102,287.5539,287.6516,5507.0
2021-07-22 11:25:00,294.36,294.37,294.13,294.28,4239.0,287.6614,287.6712,287.4366,287.5832,4239.0
2021-07-22 11:30:00,294.34,294.34,294.19,294.31,9646.0,287.6418,287.6418,287.4952,287.6125,9646.0
2021-07-22 11:35:00,294.23,294.34,294.21,294.34,1243.0,287.5343,287.6418,287.5148,287.6418,1243.0
2021-07-22 11:40:00,294.33,294.35,294.13,294.13,3072.0,287.6321,287.6516,287.4366,287.4366,3072.0
2021-07-22 11:45:00,294.18,294.26,294.0,294.23,3295.0,287.4855,287.5637,287.3096,287.5343,3295.0
2021-07-22 11:50:00,294.26,294.39,294.26,294.35,543.0,287.5637,287.6907,287.5637,287.6516,543.0
2021-07-22 11:55:00,294.37,294.47,294.37,294.41,5166.0,287.6712,287.7689,287.6712,287.7102,5166.0
2021-07-22 12:00:00,294.44,294.48,293.97,293.97,7473.0,287.7396,287.7786,287.2803,287.2803,7473.0
2021-07-22 12:05:00,294.03,294.03,293.85,293.85,1557.0,287.3389,287.3389,287.163,287.163,1557.0
2021-07-22 12:10:00,293.67,293.79,293.66,293.79,3388.0,286.9871,287.1044,286.9773,287.1044,3388.0
2021-07-22 12:15:00,293.8,293.96,293.77,293.81,5132.0,287.1141,287.2705,287.0848,287.1239,5132.0
2021-07-22 12:20:00,293.75,293.75,293.54,293.61,1625.0,287.0653,287.0653,286.86,286.9284,1625.0
2021-07-22 12:25:00,293.66,294.03,293.65,294.03,2818.0,286.9773,287.3389,286.9675,287.3389,2818.0
2021-07-22 12:30:00,293.95,294.07,293.94,294.04,2834.0,287.2607,287.378,287.2509,287.3487,2834.0
2021-07-22 12:35:00,294.03,294.21,294.01,294.21,4119.0,287.3389,287.5148,287.3193,287.5148,4119.0
2021-07-22 12:40:00,294.18,294.18,294.05,294.09,2107.0,287.4855,287.4855,287.3584,287.3975,2107.0
2021-07-22 12:45:00,294.09,294.1,293.92,293.92,5284.0,287.3975,287.4073,287.2314,287.2314,5284.0
2021-07-22 12:50:00,293.97,294.15,293.97,294.04,2114.0,287.2803,287.4562,287.2803,287.3487,2114.0
2021-07-22 12:55:00,294.07,294.31,294.06,294.31,1484.0,287.378,287.6125,287.3682,287.6125,1484.0
2021-07-22 13:00:00,294.27,294.38,294.23,294.38,1776.0,287.5734,287.6809,287.5343,287.6809,1776.0
2021-07-22 13:05:00,294.42,294.42,294.36,294.37,3204.0,287.72,287.72,287.6614,287.6712,3204.0
2021-07-22 13:10:00,294.37,294.49,294.35,294.46,2245.0,287.6712,287.7884,287.6516,287.7591,2245.0
2021-07-22 13:15:00,294.42,294.62,294.42,294.62,2239.0,287.72,287.9155,287.72,287.9155,2239.0
2021-07-22 13:20:00,294.52,294.58,294.5,294.57,1679.0,287.8177,287.8764,287.7982,287.8666,1679.0
2021-07-22 13:25:00,294.54,294.63,294.53,294.6,6462.0,287.8373,287.9252,287.8275,287.8959,6462.0
2021-07-22 13:30:00,294.65,294.72,294.62,294.69,7608.0,287.9448,288.0132,287.9155,287.9839,7608.0
2021-07-22 13:35:00,294.66,294.71,294.66,294.69,2923.0,287.9546,288.0034,287.9546,287.9839,2923.0
2021-07-22 13:40:00,294.68,294.68,294.58,294.6,1000.0,287.9741,287.9741,287.8764,287.8959,1000.0
2021-07-22 13:45:00,294.52,294.61,294.5,294.61,1506.0,287.8177,287.9057,287.7982,287.9057,1506.0
2021-07-22 13:50:00,294.59,294.67,294.53,294.65,3899.0,287.8861,287.9643,287.8275,287.9448,3899.0
2021-07-22 13:55:00,294.65,294.66,294.55,294.62,7385.0,287.9448,287.9546,287.8471,287.9155,7385.0
2021-07-22 14:00:00,294.61,294.62,294.52,294.62,2633.0,287.9057,287.9155,287.8177,287.9155,2633.0
2021-07-22 14:05:00,294.63,294.69,294.57,294.59,8956.0,287.9252,287.9839,287.8666,287.8861,8956.0
2021-07-22 14:10:00,294.63,294.8,294.62,294.8,4122.0,287.9252,288.0914,287.9155,288.0914,4122.0
2021-07-22 14:15:00,294.79,294.88,294.79,294.85,1187.0,288.0816,288.1695,288.0816,288.1402,1187.0
2021-07-22 14:20:00,294.82,294.89,294.78,294.89,980.0,288.1109,288.1793,288.0718,288.1793,980.0
2021-07-22 14:25:00,294.87,294.9,294.85,294.88,2032.0,288.1598,288.1891,288.1402,288.1695,2032.0
2021-07-22 14:30:00,294.88,294.9,294.82,294.82,7236.0,288.1695,288.1891,288.1109,288.1109,7236.0
2021-07-22 14:35:00,294.8,294.89,294.78,294.82,4153.0,288.0914,288.1793,288.0718,288.1109,4153.0
2021-07-22 14:40:00,294.91,294.93,294.78,294.81,5741.0,288.1989,288.2184,288.0718,288.1011,5741.0
2021-07-22 14:45:00,294.84,295.04,294.84,294.91,2830.0,288.1305,288.3259,288.1305,288.1989,2830.0
2021-07-22 14:50:00,294.85,294.95,294.84,294.93,2160.0,288.1402,288.238,288.1305,288.2184,2160.0
2021-07-22 14:55:00,294.95,295.12,294.87,295.12,5811.0,288.238,288.4041,288.1598,288.4041,5811.0
2021-07-22 15:00:00,295.06,295.09,295.01,295.05,6926.0,288.3455,288.3748,288.2966,288.3357,6926.0
2021-07-22 15:05:00,295.09,295.09,294.92,294.94,5000.0,288.3748,288.3748,288.2086,288.2282,5000.0
2021-07-22 15:10:00,294.94,294.99,294.9,294.97,4455.0,288.2282,288.277,288.1891,288.2575,4455.0
2021-07-22 15:15:00,294.97,295.03,294.94,294.98,4710.0,288.2575,288.3161,288.2282,288.2673,4710.0
2021-07-22 15:20:00,294.97,295.04,294.91,294.96,13247.0,288.2575,288.3259,288.1989,288.2477,13247.0
2021-07-22 15:25:00,294.97,295.13,294.97,295.08,4035.0,288.2575,288.4139,288.2575,288.365,4035.0
2021-07-22 15:30:00,295.03,295.03,294.85,294.97,7355.0,288.3161,288.3161,288.1402,288.2575,7355.0
2021-07-22 15:35:00,294.94,294.97,294.87,294.88,2204.0,288.2282,288.2575,288.1598,288.1695,2204.0
2021-07-22 15:40:00,294.79,294.84,294.76,294.81,3294.0,288.0816,288.1305,288.0523,288.1011,3294.0
2021-07-22 15:45:00,294.84,294.98,294.84,294.91,7843.0,288.1305,288.2673,288.1305,288.1989,7843.0
2021-07-22 15:50:00,294.9,294.99,294.83,294.96,10527.0,288.1891,288.277,288.1207,288.2477,10527.0
2021-07-22 15:55:00,294.99,295.09,294.93,294.98,21286.0,288.277,288.3748,288.2184,288.2673,21286.0
2021-07-23 09:30:00,296.93,297.14,296.54,296.68,35399.0,290.1729,290.3781,289.7918,289.9286,35399.0
2021-07-23 09:35:00,296.58,296.7,296.35,296.47,6337.0,289.8309,289.9481,289.6061,289.7234,6337.0
2021-07-23 09:40:00,296.45,296.6,296.34,296.59,12869.0,289.7038,289.8504,289.5963,289.8406,12869.0
2021-07-23 09:45:00,296.56,297.13,296.56,297.12,5428.0,289.8113,290.3683,289.8113,290.3586,5428.0
2021-07-23 09:50:00,297.1,297.19,296.93,297.11,6993.0,290.339,290.427,290.1729,290.3488,6993.0
2021-07-23 09:55:00,297.05,297.09,296.8,296.97,10933.0,290.2902,290.3293,290.0459,290.212,10933.0
2021-07-23 10:00:00,297.02,297.24,296.99,297.23,7251.0,290.2608,290.4758,290.2315,290.4661,7251.0
2021-07-23 10:05:00,297.19,297.35,296.98,297.02,49300.0,290.427,290.5833,290.2218,290.2608,49300.0
2021-07-23 10:10:00,297.12,297.15,296.96,297.15,28090.0,290.3586,290.3879,290.2022,290.3879,28090.0
2021-07-23 10:15:00,297.32,297.58,297.32,297.52,8717.0,290.554,290.8081,290.554,290.7495,8717.0
2021-07-23 10:20:00,297.48,297.58,297.2,297.26,9833.0,290.7104,290.8081,290.4368,290.4954,9833.0
2021-07-23 10:25:00,297.41,297.64,297.39,297.64,3903.0,290.642,290.8667,290.6224,290.8667,3903.0
2021-07-23 10:30:00,297.61,297.76,297.6,297.68,4584.0,290.8374,290.984,290.8276,290.9058,4584.0
2021-07-23 10:35:00,297.55,297.92,297.55,297.78,11611.0,290.7788,291.1404,290.7788,291.0036,11611.0
2021-07-23 10:40:00,297.77,297.81,297.62,297.63,4356.0,290.9938,291.0329,290.8472,290.857,4356.0
2021-07-23 10:45:00,297.52,297.57,297.44,297.53,8103.0,290.7495,290.7983,290.6713,290.7592,8103.0
2021-07-23 10:50:00,297.47,297.92,297.46,297.92,11214.0,290.7006,291.1404,290.6908,291.1404,11214.0
2021-07-23 10:55:00,297.86,297.9,297.85,297.88,2062.0,291.0817,291.1208,291.072,291.1013,2062.0
2021-07-23 11:00:00,297.87,298.03,297.76,298.02,12723.0,291.0915,291.2479,290.984,291.2381,12723.0
2021-07-23 11:05:00,298.03,298.06,297.95,298.03,5533.0,291.2479,291.2772,291.1697,291.2479,5533.0
2021-07-23 11:10:00,298.02,298.21,297.96,298.15,8057.0,291.2381,291.4238,291.1795,291.3651,8057.0
2021-07-23 11:15:00,298.22,298.56,298.21,298.5,15834.0,291.4335,291.7658,291.4238,291.7072,15834.0
2021-07-23 11:20:00,298.54,298.65,298.5,298.64,5229.0,291.7463,291.8538,291.7072,291.844,5229.0
2021-07-23 11:25:00,298.68,298.9,298.67,298.9,21013.0,291.8831,292.0981,291.8733,292.0981,21013.0
2021-07-23 11:30:00,298.87,299.05,298.81,298.81,13898.0,292.0687,292.2447,292.0101,292.0101,13898.0
2021-07-23 11:35:00,298.89,298.99,298.85,298.9,8417.0,292.0883,292.186,292.0492,292.0981,8417.0
2021-07-23 11:40:00,298.94,298.94,298.82,298.86,11326.0,292.1372,292.1372,292.0199,292.059,11326.0
2021-07-23 11:45:00,298.88,299.08,298.87,299.07,7151.0,292.0785,292.274,292.0687,292.2642,7151.0
2021-07-23 11:50:00,299.11,299.11,298.94,298.94,4421.0,292.3033,292.3033,292.1372,292.1372,4421.0
2021-07-23 11:55:00,298.96,299.11,298.95,298.98,3945.0,292.1567,292.3033,292.1469,292.1762,3945.0
2021-07-23 12:00:00,298.93,299.0,298.87,298.89,2823.0,292.1274,292.1958,292.0687,292.0883,2823.0
2021-07-23 12:05:00,298.84,298.85,298.73,298.74,3416.0,292.0394,292.0492,291.9319,291.9417,3416.0
2021-07-23 12:10:00,298.75,298.92,298.74,298.9,6071.0,291.9515,292.1176,291.9417,292.0981,6071.0
2021-07-23 12:15:00,298.84,299.06,298.84,299.06,7335.0,292.0394,292.2544,292.0394,292.2544,7335.0
2021-07-23 12:20:00,299.08,299.13,299.06,299.12,3407.0,292.274,292.3228,292.2544,292.3131,3407.0
2021-07-23 12:25:00,299.09,299.11,298.96,298.97,5338.0,292.2837,292.3033,292.1567,292.1665,5338.0
2021-07-23 12:30:00,298.94,299.01,298.92,298.95,2260.0,292.1372,292.2056,292.1176,292.1469,2260.0
2021-07-23 12:35:00,298.97,298.99,298.84,298.99,7554.0,292.1665,292.186,292.0394,292.186,7554.0
2021-07-23 12:40:00,299.0,299.18,298.99,299.18,400.0,292.1958,292.3717,292.186,292.3717,400.0
2021-07-23 12:45:00,299.2,299.23,299.14,299.22,776.0,292.3912,292.4206,292.3326,292.4108,776.0
2021-07-23 12:50:00,299.26,299.26,299.16,299.18,1473.0,292.4499,292.4499,292.3521,292.3717,1473.0
2021-07-23 12:55:00,299.12,299.31,299.11,299.3,2329.0,292.3131,292.4987,292.3033,292.489,2329.0
2021-07-23 13:00:00,299.3,299.3,299.2,299.22,3349.0,292.489,292.489,292.3912,292.4108,3349.0
2021-07-23 13:05:00,299.27,299.42,299.26,299.37,12779.0,292.4596,292.6062,292.4499,292.5574,12779.0
2021-07-23 13:10:00,299.38,299.57,299.38,299.53,2915.0,292.5671,292.7528,292.5671,292.7137,2915.0
2021-07-23 13:15:00,299.55,299.6,299.46,299.57,6266.0,292.7333,292.7821,292.6453,292.7528,6266.0
2021-07-23 13:20:00,299.59,299.71,299.58,299.7,4819.0,292.7724,292.8896,292.7626,292.8799,4819.0
2021-07-23 13:25:00,299.72,299.76,299.61,299.62,4315.0,292.8994,292.9385,292.7919,292.8017,4315.0
2021-07-23 13:30:00,299.62,299.62,299.46,299.46,9471.0,292.8017,292.8017,292.6453,292.6453,9471.0
2021-07-23 13:35:00,299.5,299.5,299.34,299.45,5629.0,292.6844,292.6844,292.5281,292.6355,5629.0
2021-07-23 13:40:00,299.48,299.52,299.38,299.52,7737.0,292.6649,292.704,292.5671,292.704,7737.0
2021-07-23 13:45:00,299.46,299.6,299.46,299.58,2733.0,292.6453,292.7821,292.6453,292.7626,2733.0
2021-07-23 13:50:00,299.59,299.61,299.44,299.45,3130.0,292.7724,292.7919,292.6258,292.6355,3130.0
2021-07-23 13:55:00,299.55,299.56,299.47,299.52,5395.0,292.7333,292.743,292.6551,292.704,5395.0
2021-07-23 14:00:00,299.51,299.57,299.47,299.54,5558.0,292.6942,292.7528,292.6551,292.7235,5558.0
2021-07-23 14:05:00,299.55,299.73,299.43,299.72,4366.0,292.7333,292.9092,292.616,292.8994,4366.0
2021-07-23 14:10:00,299.71,299.77,299.65,299.68,2225.0,292.8896,292.9483,292.831,292.8603,2225.0
2021-07-23 14:15:00,299.67,299.73,299.64,299.67,3746.0,292.8505,292.9092,292.8212,292.8505,3746.0
2021-07-23 14:20:00,299.64,299.75,299.63,299.75,7021.0,292.8212,292.9287,292.8115,292.9287,7021.0
2021-07-23 14:25:00,299.76,299.77,299.68,299.69,3588.0,292.9385,292.9483,292.8603,292.8701,3588.0
2021-07-23 14:30:00,299.7,299.73,299.6,299.65,1363.0,292.8799,292.9092,292.7821,292.831,1363.0
2021-07-23 14:35:00,299.6,299.75,299.58,299.75,12060.0,292.7821,292.9287,292.7626,292.9287,12060.0
2021-07-23 14:40:00,299.69,299.69,299.53,299.58,5187.0,292.8701,292.8701,292.7137,292.7626,5187.0
2021-07-23 14:45:00,299.6,299.61,299.49,299.55,4136.0,292.7821,292.7919,292.6746,292.7333,4136.0
2021-07-23 14:50:00,299.56,299.59,299.48,299.51,7016.0,292.743,292.7724,292.6649,292.6942,7016.0
2021-07-23 14:55:00,299.5,299.59,299.48,299.55,2832.0,292.6844,292.7724,292.6649,292.7333,2832.0
2021-07-23 15:00:00,299.56,299.56,299.33,299.35,8044.0,292.743,292.743,292.5183,292.5378,8044.0
2021-07-23 15:05:00,299.38,299.42,299.32,299.34,5892.0,292.5671,292.6062,292.5085,292.5281,5892.0
2021-07-23 15:10:00,299.44,299.44,299.16,299.21,27175.0,292.6258,292.6258,292.3521,292.401,27175.0
2021-07-23 15:15:00,299.19,299.31,299.14,299.3,22144.0,292.3815,292.4987,292.3326,292.489,22144.0
2021-07-23 15:20:00,299.31,299.31,299.18,299.24,14169.0,292.4987,292.4987,292.3717,292.4303,14169.0
2021-07-23 15:25:00,299.19,299.35,299.16,299.35,20666.0,292.3815,292.5378,292.3521,292.5378,20666.0
2021-07-23 15:30:00,299.36,299.48,299.34,299.48,29657.0,292.5476,292.6649,292.5281,292.6649,29657.0
2021-07-23 15:35:00,299.45,299.76,299.45,299.73,10080.0,292.6355,292.9385,292.6355,292.9092,10080.0
2021-07-23 15:40:00,299.67,299.77,299.65,299.65,7006.0,292.8505,292.9483,292.831,292.831,7006.0
2021-07-23 15:45:00,299.62,299.7,299.58,299.69,48273.0,292.8017,292.8799,292.7626,292.8701,48273.0
2021-07-23 15:50:00,299.67,299.77,299.57,299.66,14091.0,292.8505,292.9483,292.7528,292.8408,14091.0
2021-07-23 15:55:00,299.62,299.62,299.45,299.52,8310.0,292.8017,292.8017,292.6355,292.704,8310.0
2021-07-26 09:30:00,299.18,299.18,298.3,298.49,37577.0,292.3717,292.3717,291.5117,291.6974,37577.0
2021-07-26 09:35:00,298.35,299.09,298.29,298.9,23096.0,291.5606,292.2837,291.5019,292.0981,23096.0
2021-07-26 09:40:00,298.8,298.96,298.65,298.78,12097.0,292.0003,292.1567,291.8538,291.9808,12097.0
2021-07-26 09:45:00,298.81,299.0,298.72,298.93,9692.0,292.0101,292.1958,291.9222,292.1274,9692.0
2021-07-26 09:50:00,298.87,299.12,298.87,299.12,9235.0,292.0687,292.3131,292.0687,292.3131,9235.0
2021-07-26 09:55:00,299.01,299.29,298.97,299.23,7118.0,292.2056,292.4792,292.1665,292.4206,7118.0
2021-07-26 10:00:00,299.29,299.42,299.22,299.36,10063.0,292.4792,292.6062,292.4108,292.5476,10063.0
2021-07-26 10:05:00,299.3,299.36,299.2,299.36,10445.0,292.489,292.5476,292.3912,292.5476,10445.0
2021-07-26 10:10:00,299.26,299.27,298.85,298.93,5995.0,292.4499,292.4596,292.0492,292.1274,5995.0
2021-07-26 10:15:00,298.92,299.05,298.86,298.87,3443.0,292.1176,292.2447,292.059,292.0687,3443.0
2021-07-26 10:20:00,298.85,299.01,298.75,298.96,4565.0,292.0492,292.2056,291.9515,292.1567,4565.0
2021-07-26 10:25:00,299.08,299.08,298.83,298.87,6401.0,292.274,292.274,292.0297,292.0687,6401.0
2021-07-26 10:30:00,298.9,299.24,298.9,299.24,6907.0,292.0981,292.4303,292.0981,292.4303,6907.0
2021-07-26 10:35:00,299.26,299.41,299.24,299.41,5387.0,292.4499,292.5965,292.4303,292.5965,5387.0
2021-07-26 10:40:00,299.43,299.44,298.97,298.97,9277.0,292.616,292.6258,292.1665,292.1665,9277.0
2021-07-26 10:45:00,298.92,298.92,298.77,298.81,7075.0,292.1176,292.1176,291.971,292.0101,7075.0
2021-07-26 10:50:00,298.77,298.99,298.77,298.88,5664.0,291.971,292.186,291.971,292.0785,5664.0
2021-07-26 10:55:00,298.83,299.21,298.82,298.88,8720.0,292.0297,292.401,292.0199,292.0785,8720.0
2021-07-26 11:00:00,298.85,299.06,298.83,298.92,14847.0,292.0492,292.2544,292.0297,292.1176,14847.0
2021-07-26 11:05:00,298.93,299.03,298.78,298.93,3692.0,292.1274,292.2251,291.9808,292.1274,3692.0
2021-07-26 11:10:00,298.94,299.18,298.94,299.15,2007.0,292.1372,292.3717,292.1372,292.3424,2007.0
2021-07-26 11:15:00,299.2,299.34,299.1,299.34,15843.0,292.3912,292.5281,292.2935,292.5281,15843.0
2021-07-26 11:20:00,299.25,299.33,299.16,299.31,5196.0,292.4401,292.5183,292.3521,292.4987,5196.0
2021-07-26 11:25:00,299.28,299.47,299.19,299.46,3446.0,292.4694,292.6551,292.3815,292.6453,3446.0
2021-07-26 11:30:00,299.45,299.57,299.42,299.57,4779.0,292.6355,292.7528,292.6062,292.7528,4779.0
2021-07-26 11:35:00,299.65,299.77,299.64,299.72,7845.0,292.831,292.9483,292.8212,292.8994,7845.0
2021-07-26 11:40:00,299.74,299.74,299.61,299.61,4660.0,292.919,292.919,292.7919,292.7919,4660.0
2021-07-26 11:45:00,299.61,299.72,299.59,299.68,15089.0,292.7919,292.8994,292.7724,292.8603,15089.0
2021-07-26 11:50:00,299.62,299.72,299.58,299.65,5725.0,292.8017,292.8994,292.7626,292.831,5725.0
2021-07-26 11:55:00,299.71,299.86,299.7,299.84,7199.0,292.8896,293.0362,292.8799,293.0167,7199.0
2021-07-26 12:00:00,299.85,299.96,299.79,299.84,1584.0,293.0264,293.1339,292.9678,293.0167,1584.0
2021-07-26 12:05:00,299.89,299.98,299.85,299.95,2981.0,293.0655,293.1535,293.0264,293.1242,2981.0
2021-07-26 12:10:00,299.87,299.88,299.72,299.76,1309.0,293.046,293.0558,292.8994,292.9385,1309.0
2021-07-26 12:15:00,299.68,299.72,299.66,299.72,1166.0,292.8603,292.8994,292.8408,292.8994,1166.0
2021-07-26 12:20:00,299.72,299.73,299.64,299.66,4119.0,292.8994,292.9092,292.8212,292.8408,4119.0
2021-07-26 12:25:00,299.65,299.72,299.61,299.61,4343.0,292.831,292.8994,292.7919,292.7919,4343.0
2021-07-26 12:30:00,299.59,299.6,299.38,299.38,2479.0,292.7724,292.7821,292.5671,292.5671,2479.0
2021-07-26 12:35:00,299.4,299.45,299.3,299.32,1832.0,292.5867,292.6355,292.489,292.5085,1832.0
2021-07-26 12:40:00,299.3,299.32,299.19,299.23,6820.0,292.489,292.5085,292.3815,292.4206,6820.0
2021-07-26 12:45:00,299.21,299.23,299.14,299.23,700.0,292.401,292.4206,292.3326,292.4206,700.0
2021-07-26 12:50:00,299.25,299.29,299.18,299.25,3024.0,292.4401,292.4792,292.3717,292.4401,3024.0
2021-07-26 12:55:00,299.26,299.35,299.24,299.34,6975.0,292.4499,292.5378,292.4303,292.5281,6975.0
2021-07-26 13:00:00,299.34,299.44,299.34,299.42,2271.0,292.5281,292.6258,292.5281,292.6062,2271.0
2021-07-26 13:05:00,299.46,299.5,299.38,299.48,2305.0,292.6453,292.6844,292.5671,292.6649,2305.0
2021-07-26 13:10:00,299.55,299.63,299.49,299.63,2285.0,292.7333,292.8115,292.6746,292.8115,2285.0
2021-07-26 13:15:00,299.63,299.7,299.57,299.7,2218.0,292.8115,292.8799,292.7528,292.8799,2218.0
2021-07-26 13:20:00,299.7,299.81,299.63,299.67,4759.0,292.8799,292.9874,292.8115,292.8505,4759.0
2021-07-26 13:25:00,299.67,299.75,299.62,299.73,7818.0,292.8505,292.9287,292.8017,292.9092,7818.0
2021-07-26 13:30:00,299.7,299.71,299.54,299.6,3614.0,292.8799,292.8896,292.7235,292.7821,3614.0
2021-07-26 13:35:00,299.53,299.57,299.47,299.47,2601.0,292.7137,292.7528,292.6551,292.6551,2601.0
2021-07-26 13:40:00,299.56,299.62,299.51,299.6,3243.0,292.743,292.8017,292.6942,292.7821,3243.0
2021-07-26 13:45:00,299.61,299.61,299.43,299.46,5436.0,292.7919,292.7919,292.616,292.6453,5436.0
2021-07-26 13:50:00,299.48,299.48,299.37,299.39,1515.0,292.6649,292.6649,292.5574,292.5769,1515.0
2021-07-26 13:55:00,299.47,299.49,299.44,299.49,3289.0,292.6551,292.6746,292.6258,292.6746,3289.0
2021-07-26 14:00:00,299.46,299.52,299.42,299.51,2859.0,292.6453,292.704,292.6062,292.6942,2859.0
2021-07-26 14:05:00,299.51,299.6,299.5,299.56,1971.0,292.6942,292.7821,292.6844,292.743,1971.0
2021-07-26 14:10:00,299.59,299.59,299.45,299.45,1514.0,292.7724,292.7724,292.6355,292.6355,1514.0
2021-07-26 14:15:00,299.38,299.38,299.24,299.36,1623.0,292.5671,292.5671,292.4303,292.5476,1623.0
2021-07-26 14:20:00,299.3,299.38,299.29,299.36,3824.0,292.489,292.5671,292.4792,292.5476,3824.0
2021-07-26 14:25:00,299.34,299.47,299.27,299.46,2825.0,292.5281,292.6551,292.4596,292.6453,2825.0
2021-07-26 14:30:00,299.49,299.56,299.46,299.56,39060.0,292.6746,292.743,292.6453,292.743,39060.0
2021-07-26 14:35:00,299.54,299.55,299.46,299.54,3552.0,292.7235,292.7333,292.6453,292.7235,3552.0
2021-07-26 14:40:00,299.52,299.57,299.5,299.53,5351.0,292.704,292.7528,292.6844,292.7137,5351.0
2021-07-26 14:45:00,299.53,299.67,299.53,299.67,6036.0,292.7137,292.8505,292.7137,292.8505,6036.0
2021-07-26 14:50:00,299.64,299.65,299.56,299.6,7824.0,292.8212,292.831,292.743,292.7821,7824.0
2021-07-26 14:55:00,299.6,299.73,299.59,299.65,6099.0,292.7821,292.9092,292.7724,292.831,6099.0
2021-07-26 15:00:00,299.63,299.72,299.61,299.71,6196.0,292.8115,292.8994,292.7919,292.8896,6196.0
2021-07-26 15:05:00,299.67,299.78,299.63,299.65,6146.0,292.8505,292.958,292.8115,292.831,6146.0
2021-07-26 15:10:00,299.65,299.78,299.62,299.78,10409.0,292.831,292.958,292.8017,292.958,10409.0
2021-07-26 15:15:00,299.74,299.75,299.57,299.61,9265.0,292.919,292.9287,292.7528,292.7919,9265.0
2021-07-26 15:20:00,299.61,299.81,299.6,299.77,1332.0,292.7919,292.9874,292.7821,292.9483,1332.0
2021-07-26 15:25:00,299.76,299.86,299.75,299.84,5811.0,292.9385,293.0362,292.9287,293.0167,5811.0
2021-07-26 15:30:00,299.83,299.89,299.78,299.79,5097.0,293.0069,293.0655,292.958,292.9678,5097.0
2021-07-26 15:35:00,299.76,299.79,299.69,299.73,2400.0,292.9385,292.9678,292.8701,292.9092,2400.0
2021-07-26 15:40:00,299.72,299.74,299.56,299.58,4249.0,292.8994,292.919,292.743,292.7626,4249.0
2021-07-26 15:45:00,299.55,299.58,299.42,299.43,4202.0,292.7333,292.7626,292.6062,292.616,4202.0
2021-07-26 15:50:00,299.45,299.75,299.43,299.73,7398.0,292.6355,292.9287,292.616,292.9092,7398.0
2021-07-26 15:55:00,299.69,299.87,299.67,299.87,12083.0,292.8701,293.046,292.8505,293.046,12083.0
2021-07-27 09:30:00,299.67,299.67,298.7,298.71,42895.0,292.8505,292.8505,291.9026,291.9124,42895.0
2021-07-27 09:35:00,298.66,299.2,298.62,299.02,3718.0,291.8635,292.3912,291.8244,292.2153,3718.0
2021-07-27 09:40:00,298.92,298.98,298.56,298.56,12943.0,292.1176,292.1762,291.7658,291.7658,12943.0
2021-07-27 09:45:00,298.62,298.96,298.62,298.72,3814.0,291.8244,292.1567,291.8244,291.9222,3814.0
2021-07-27 09:50:00,298.64,298.91,298.64,298.89,8720.0,291.844,292.1078,291.844,292.0883,8720.0
2021-07-27 09:55:00,298.86,298.95,298.51,298.57,6186.0,292.059,292.1469,291.7169,291.7756,6186.0
2021-07-27 10:00:00,298.56,298.84,298.36,298.38,11647.0,291.7658,292.0394,291.5704,291.5899,11647.0
2021-07-27 10:05:00,298.41,298.41,297.9,298.04,8228.0,291.6192,291.6192,291.1208,291.2576,8228.0
2021-07-27 10:10:00,297.96,297.96,296.97,296.97,7434.0,291.1795,291.1795,290.212,290.212,7434.0
2021-07-27 10:15:00,296.82,297.11,296.76,297.06,4718.0,290.0654,290.3488,290.0068,290.2999,4718.0
2021-07-27 10:20:00,297.04,297.44,296.93,297.4,6869.0,290.2804,290.6713,290.1729,290.6322,6869.0
2021-07-27 10:25:00,297.31,297.57,297.31,297.56,10073.0,290.5442,290.7983,290.5442,290.7886,10073.0
2021-07-27 10:30:00,297.49,297.49,296.55,296.58,5902.0,290.7202,290.7202,289.8015,289.8309,5902.0
2021-07-27 10:35:00,296.67,296.77,296.24,296.28,4797.0,289.9188,290.0165,289.4986,289.5377,4797.0
2021-07-27 10:40:00,296.25,296.35,296.17,296.25,5615.0,289.5084,289.6061,289.4302,289.5084,5615.0
2021-07-27 10:45:00,296.32,296.46,296.29,296.43,5132.0,289.5768,289.7136,289.5475,289.6843,5132.0
2021-07-27 10:50:00,296.33,296.4,295.92,295.95,5642.0,289.5866,289.655,289.1859,289.2152,5642.0
2021-07-27 10:55:00,296.06,296.67,296.03,296.46,8284.0,289.3227,289.9188,289.2934,289.7136,8284.0
2021-07-27 11:00:00,296.38,296.81,296.29,296.62,5409.0,289.6354,290.0556,289.5475,289.87,5409.0
2021-07-27 11:05:00,296.5,296.56,296.1,296.19,13939.0,289.7527,289.8113,289.3618,289.4497,13939.0
2021-07-27 11:10:00,296.15,296.38,296.13,296.21,5206.0,289.4106,289.6354,289.3911,289.4693,5206.0
2021-07-27 11:15:00,296.13,296.13,295.39,295.4,6949.0,289.3911,289.3911,288.6679,288.6777,6949.0
2021-07-27 11:20:00,295.41,295.56,295.29,295.47,5913.0,288.6875,288.8341,288.5702,288.7461,5913.0
2021-07-27 11:25:00,295.39,295.47,295.18,295.47,2761.0,288.6679,288.7461,288.4627,288.7461,2761.0
2021-07-27 11:30:00,295.44,295.44,294.79,294.88,9120.0,288.7168,288.7168,288.0816,288.1695,9120.0
2021-07-27 11:35:00,294.75,294.87,294.62,294.71,33122.0,288.0425,288.1598,287.9155,288.0034,33122.0
2021-07-27 11:40:00,294.65,295.02,294.49,294.82,50463.0,287.9448,288.3064,287.7884,288.1109,50463.0
2021-07-27 11:45:00,294.91,295.19,294.91,295.14,14512.0,288.1989,288.4725,288.1989,288.4236,14512.0
2021-07-27 11:50:00,295.17,295.46,295.12,295.46,3515.0,288.4529,288.7363,288.4041,288.7363,3515.0
2021-07-27 11:55:00,295.49,295.5,295.27,295.47,7182.0,288.7657,288.7754,288.5507,288.7461,7182.0
2021-07-27 12:00:00,295.34,295.34,294.74,294.78,3878.0,288.6191,288.6191,288.0327,288.0718,3878.0
2021-07-27 12:05:00,294.8,294.99,294.46,294.94,6395.0,288.0914,288.277,287.7591,288.2282,6395.0
2021-07-27 12:10:00,294.98,294.99,294.78,294.85,3901.0,288.2673,288.277,288.0718,288.1402,3901.0
2021-07-27 12:15:00,294.88,295.17,294.69,295.09,3692.0,288.1695,288.4529,287.9839,288.3748,3692.0
2021-07-27 12:20:00,295.06,295.28,295.05,295.18,6444.0,288.3455,288.5604,288.3357,288.4627,6444.0
2021-07-27 12:25:00,295.22,295.34,295.11,295.34,2758.0,288.5018,288.6191,288.3943,288.6191,2758.0
2021-07-27 12:30:00,295.26,295.45,294.9,294.94,3111.0,288.5409,288.7266,288.1891,288.2282,3111.0
2021-07-27 12:35:00,294.96,295.21,294.96,295.1,2715.0,288.2477,288.492,288.2477,288.3845,2715.0
2021-07-27 12:40:00,295.19,295.43,295.06,295.41,4570.0,288.4725,288.707,288.3455,288.6875,4570.0
2021-07-27 12:45:00,295.36,295.45,295.2,295.21,4561.0,288.6386,288.7266,288.4823,288.492,4561.0
2021-07-27 12:50:00,295.39,295.39,294.99,294.99,7373.0,288.6679,288.6679,288.277,288.277,7373.0
2021-07-27 12:55:00,294.84,294.93,294.78,294.82,2102.0,288.1305,288.2184,288.0718,288.1109,2102.0
2021-07-27 13:00:00,294.88,294.96,294.68,294.68,3904.0,288.1695,288.2477,287.9741,287.9741,3904.0
2021-07-27 13:05:00,294.69,294.91,294.55,294.84,10702.0,287.9839,288.1989,287.8471,288.1305,10702.0
2021-07-27 13:10:00,294.83,294.87,294.46,294.51,82686.0,288.1207,288.1598,287.7591,287.808,82686.0
2021-07-27 13:15:00,294.42,294.63,294.1,294.18,5318.0,287.72,287.9252,287.4073,287.4855,5318.0
2021-07-27 13:20:00,294.17,294.18,293.88,293.92,9015.0,287.4757,287.4855,287.1923,287.2314,9015.0
2021-07-27 13:25:00,293.9,294.22,293.89,294.22,11870.0,287.2118,287.5246,287.2021,287.5246,11870.0
2021-07-27 13:30:00,294.11,294.24,293.99,294.24,9889.0,287.4171,287.5441,287.2998,287.5441,9889.0
2021-07-27 13:35:00,294.18,294.54,294.18,294.54,5561.0,287.4855,287.8373,287.4855,287.8373,5561.0
2021-07-27 13:40:00,294.51,294.55,294.37,294.47,4238.0,287.808,287.8471,287.6712,287.7689,4238.0
2021-07-27 13:45:00,294.47,294.76,294.42,294.73,3942.0,287.7689,288.0523,287.72,288.023,3942.0
2021-07-27 13:50:00,294.69,294.74,294.64,294.64,6582.0,287.9839,288.0327,287.935,287.935,6582.0
2021-07-27 13:55:00,294.69,294.69,294.38,294.39,4275.0,287.9839,287.9839,287.6809,287.6907,4275.0
2021-07-27 14:00:00,294.44,294.73,294.41,294.68,6407.0,287.7396,288.023,287.7102,287.9741,6407.0
2021-07-27 14:05:00,294.72,294.91,294.68,294.9,3899.0,288.0132,288.1989,287.9741,288.1891,3899.0
2021-07-27 14:10:00,294.97,295.17,294.92,295.17,6098.0,288.2575,288.4529,288.2086,288.4529,6098.0
2021-07-27 14:15:00,295.38,295.5,295.35,295.49,2236.0,288.6582,288.7754,288.6289,288.7657,2236.0
2021-07-27 14:20:00,295.52,295.75,295.52,295.67,4375.0,288.795,289.0197,288.795,288.9416,4375.0
2021-07-27 14:25:00,295.75,295.82,295.51,295.56,15679.0,289.0197,289.0882,288.7852,288.8341,15679.0
2021-07-27 14:30:00,295.6,295.85,295.54,295.78,8545.0,288.8732,289.1175,288.8145,289.0491,8545.0
2021-07-27 14:35:00,295.79,295.88,295.69,295.75,8344.0,289.0588,289.1468,288.9611,289.0197,8344.0
2021-07-27 14:40:00,295.78,295.84,295.73,295.79,5116.0,289.0491,289.1077,289.0002,289.0588,5116.0
2021-07-27 14:45:00,295.85,296.17,295.85,296.16,6490.0,289.1175,289.4302,289.1175,289.4204,6490.0
2021-07-27 14:50:00,296.2,296.2,295.97,296.09,4012.0,289.4595,289.4595,289.2347,289.352,4012.0
2021-07-27 14:55:00,296.13,296.41,296.13,296.41,4460.0,289.3911,289.6647,289.3911,289.6647,4460.0
2021-07-27 15:00:00,296.49,296.73,296.48,296.6,14320.0,289.7429,289.9774,289.7331,289.8504,14320.0
2021-07-27 15:05:00,296.6,296.7,296.57,296.6,10678.0,289.8504,289.9481,289.8211,289.8504,10678.0
2021-07-27 15:10:00,296.64,296.65,296.24,296.26,3183.0,289.8895,289.8993,289.4986,289.5181,3183.0
2021-07-27 15:15:00,296.34,296.35,296.17,296.26,4903.0,289.5963,289.6061,289.4302,289.5181,4903.0
2021-07-27 15:20:00,296.28,296.36,296.22,296.32,6888.0,289.5377,289.6159,289.4791,289.5768,6888.0
2021-07-27 15:25:00,296.31,296.48,296.23,296.36,5576.0,289.567,289.7331,289.4888,289.6159,5576.0
2021-07-27 15:30:00,296.3,296.44,296.23,296.37,7218.0,289.5572,289.694,289.4888,289.6256,7218.0
2021-07-27 15:35:00,296.32,296.33,296.17,296.18,2615.0,289.5768,289.5866,289.4302,289.44,2615.0
2021-07-27 15:40:00,296.17,296.37,296.0,296.36,4240.0,289.4302,289.6256,289.2641,289.6159,4240.0
2021-07-27 15:45:00,296.37,296.51,296.19,296.38,7991.0,289.6256,289.7625,289.4497,289.6354,7991.0
2021-07-27 15:50:00,296.4,296.65,296.4,296.49,24580.0,289.655,289.8993,289.655,289.7429,24580.0
2021-07-27 15:55:00,296.51,296.98,296.49,296.96,9183.0,289.7625,290.2218,289.7429,290.2022,9183.0
2021-07-28 09:30:00,297.88,298.08,297.3,297.45,35237.0,291.1013,291.2967,290.5345,290.6811,35237.0
2021-07-28 09:35:00,297.23,297.24,296.2,296.35,9353.0,290.4661,290.4758,289.4595,289.6061,9353.0
2021-07-28 09:40:00,296.12,296.2,295.75,296.02,7648.0,289.3813,289.4595,289.0197,289.2836,7648.0
2021-07-28 09:45:00,295.99,296.31,295.91,296.14,5476.0,289.2543,289.567,289.1761,289.4009,5476.0
2021-07-28 09:50:00,296.19,296.89,296.19,296.88,2235.0,289.4497,290.1338,289.4497,290.124,2235.0
2021-07-28 09:55:00,296.8,297.44,296.8,297.38,2274.0,290.0459,290.6713,290.0459,290.6127,2274.0
2021-07-28 10:00:00,297.34,297.57,297.27,297.27,5870.0,290.5736,290.7983,290.5052,290.5052,5870.0
2021-07-28 10:05:00,297.38,297.75,297.24,297.75,4672.0,290.6127,290.9742,290.4758,290.9742,4672.0
2021-07-28 10:10:00,297.77,298.03,297.63,297.72,7535.0,290.9938,291.2479,290.857,290.9449,7535.0
2021-07-28 10:15:00,297.75,298.64,297.68,298.63,12926.0,290.9742,291.844,290.9058,291.8342,12926.0
2021-07-28 10:20:00,298.69,298.76,298.33,298.63,7232.0,291.8928,291.9613,291.541,291.8342,7232.0
2021-07-28 10:25:00,298.63,298.7,298.41,298.54,6642.0,291.8342,291.9026,291.6192,291.7463,6642.0
2021-07-28 10:30:00,298.6,298.83,298.56,298.71,8256.0,291.8049,292.0297,291.7658,291.9124,8256.0
2021-07-28 10:35:00,298.77,298.77,298.42,298.58,4578.0,291.971,291.971,291.629,291.7853,4578.0
2021-07-28 10:40:00,298.48,298.48,297.52,297.59,4662.0,291.6876,291.6876,290.7495,290.8179,4662.0
2021-07-28 10:45:00,297.81,298.15,297.81,298.15,6144.0,291.0329,291.3651,291.0329,291.3651,6144.0
2021-07-28 10:50:00,298.23,298.61,298.22,298.58,6731.0,291.4433,291.8147,291.4335,291.7853,6731.0
2021-07-28 10:55:00,298.45,298.54,298.31,298.42,12017.0,291.6583,291.7463,291.5215,291.629,12017.0
2021-07-28 11:00:00,298.39,298.72,298.39,298.67,4680.0,291.5997,291.9222,291.5997,291.8733,4680.0
2021-07-28 11:05:00,298.75,298.8,298.59,298.61,6544.0,291.9515,292.0003,291.7951,291.8147,6544.0
2021-07-28 11:10:00,298.69,298.73,298.38,298.38,11167.0,291.8928,291.9319,291.5899,291.5899,11167.0
2021-07-28 11:15:00,298.47,298.63,298.32,298.56,5423.0,291.6779,291.8342,291.5313,291.7658,5423.0
2021-07-28 11:20:00,298.56,298.56,298.16,298.22,3311.0,291.7658,291.7658,291.3749,291.4335,3311.0
2021-07-28 11:25:00,298.19,298.2,298.01,298.01,3926.0,291.4042,291.414,291.2283,291.2283,3926.0
2021-07-28 11:30:00,298.0,298.19,297.86,298.18,12099.0,291.2185,291.4042,291.0817,291.3945,12099.0
2021-07-28 11:35:00,298.18,298.23,298.13,298.13,1938.0,291.3945,291.4433,291.3456,291.3456,1938.0
2021-07-28 11:40:00,298.07,298.16,297.81,297.85,3495.0,291.287,291.3749,291.0329,291.072,3495.0
2021-07-28 11:45:00,297.81,298.07,297.5,297.65,6698.0,291.0329,291.287,290.7299,290.8765,6698.0
2021-07-28 11:50:00,297.75,297.75,297.49,297.59,2819.0,290.9742,290.9742,290.7202,290.8179,2819.0
2021-07-28 11:55:00,297.59,297.91,297.59,297.84,1751.0,290.8179,291.1306,290.8179,291.0622,1751.0
2021-07-28 12:00:00,297.84,297.92,297.83,297.88,884.0,291.0622,291.1404,291.0524,291.1013,884.0
2021-07-28 12:05:00,297.92,298.1,297.91,298.06,2611.0,291.1404,291.3163,291.1306,291.2772,2611.0
2021-07-28 12:10:00,298.09,298.23,297.99,298.11,4304.0,291.3065,291.4433,291.2088,291.326,4304.0
2021-07-28 12:15:00,298.01,298.05,297.85,297.89,2427.0,291.2283,291.2674,291.072,291.1111,2427.0
2021-07-28 12:20:00,297.89,298.02,297.82,297.92,3397.0,291.1111,291.2381,291.0426,291.1404,3397.0
2021-07-28 12:25:00,298.04,298.08,297.97,298.03,3520.0,291.2576,291.2967,291.1892,291.2479,3520.0
2021-07-28 12:30:00,298.06,298.18,298.02,298.04,3935.0,291.2772,291.3945,291.2381,291.2576,3935.0
2021-07-28 12:35:00,298.13,298.16,297.7,297.7,2129.0,291.3456,291.3749,290.9254,290.9254,2129.0
2021-07-28 12:40:00,297.77,297.77,297.61,297.62,4035.0,290.9938,290.9938,290.8374,290.8472,4035.0
2021-07-28 12:45:00,297.58,297.75,297.58,297.74,1815.0,290.8081,290.9742,290.8081,290.9645,1815.0
2021-07-28 12:50:00,297.73,297.74,297.6,297.6,2515.0,290.9547,290.9645,290.8276,290.8276,2515.0
2021-07-28 12:55:00,297.67,297.73,297.58,297.67,4294.0,290.8961,290.9547,290.8081,290.8961,4294.0
2021-07-28 13:00:00,297.71,297.79,297.51,297.57,8108.0,290.9351,291.0133,290.7397,290.7983,8108.0
2021-07-28 13:05:00,297.66,297.66,297.47,297.48,1520.0,290.8863,290.8863,290.7006,290.7104,1520.0
2021-07-28 13:10:00,297.48,297.52,297.26,297.29,9064.0,290.7104,290.7495,290.4954,290.5247,9064.0
2021-07-28 13:15:00,297.25,297.25,296.9,296.94,4922.0,290.4856,290.4856,290.1436,290.1827,4922.0
2021-07-28 13:20:00,296.89,297.07,296.89,297.03,2890.0,290.1338,290.3097,290.1338,290.2706,2890.0
2021-07-28 13:25:00,296.99,297.1,296.95,297.03,5283.0,290.2315,290.339,290.1924,290.2706,5283.0
2021-07-28 13:30:00,297.03,297.07,296.83,296.83,11937.0,290.2706,290.3097,290.0752,290.0752,11937.0
2021-07-28 13:35:00,296.89,296.94,296.81,296.88,4017.0,290.1338,290.1827,290.0556,290.124,4017.0
2021-07-28 13:40:00,296.93,297.17,296.93,297.1,4430.0,290.1729,290.4074,290.1729,290.339,4430.0
2021-07-28 13:45:00,297.17,297.36,297.17,297.29,2931.0,290.4074,290.5931,290.4074,290.5247,2931.0
2021-07-28 13:50:00,297.29,297.29,297.1,297.14,5186.0,290.5247,290.5247,290.339,290.3781,5186.0
2021-07-28 13:55:00,297.14,297.28,297.14,297.24,7849.0,290.3781,290.5149,290.3781,290.4758,7849.0
2021-07-28 14:00:00,297.16,297.85,296.57,297.78,11781.0,290.3977,291.072,289.8211,291.0036,11781.0
2021-07-28 14:05:00,297.7,297.78,297.21,297.42,10144.0,290.9254,291.0036,290.4465,290.6517,10144.0
2021-07-28 14:10:00,297.64,297.99,297.63,297.99,2806.0,290.8667,291.2088,290.857,291.2088,2806.0
2021-07-28 14:15:00,297.95,298.05,297.9,297.9,4706.0,291.1697,291.2674,291.1208,291.1208,4706.0
2021-07-28 14:20:00,297.68,298.06,297.68,298.06,2213.0,290.9058,291.2772,290.9058,291.2772,2213.0
2021-07-28 14:25:00,297.97,297.97,297.72,297.77,6270.0,291.1892,291.1892,290.9449,290.9938,6270.0
2021-07-28 14:30:00,297.84,297.84,297.61,297.63,3806.0,291.0622,291.0622,290.8374,290.857,3806.0
2021-07-28 14:35:00,297.63,297.98,297.16,297.97,9405.0,290.857,291.199,290.3977,291.1892,9405.0
2021-07-28 14:40:00,298.02,298.21,297.88,298.02,7001.0,291.2381,291.4238,291.1013,291.2381,7001.0
2021-07-28 14:45:00,298.07,298.39,298.02,298.35,5017.0,291.287,291.5997,291.2381,291.5606,5017.0
2021-07-28 14:50:00,298.39,298.52,297.99,298.0,10007.0,291.5997,291.7267,291.2088,291.2185,10007.0
2021-07-28 14:55:00,298.04,298.13,297.94,297.98,2079.0,291.2576,291.3456,291.1599,291.199,2079.0
2021-07-28 15:00:00,298.14,298.15,297.77,297.88,12729.0,291.3554,291.3651,290.9938,291.1013,12729.0
2021-07-28 15:05:00,297.81,298.0,297.8,297.94,5202.0,291.0329,291.2185,291.0231,291.1599,5202.0
2021-07-28 15:10:00,297.93,298.15,297.93,298.15,9917.0,291.1501,291.3651,291.1501,291.3651,9917.0
2021-07-28 15:15:00,298.13,298.32,298.1,298.17,10831.0,291.3456,291.5313,291.3163,291.3847,10831.0
2021-07-28 15:20:00,298.2,298.2,297.94,298.0,1966.0,291.414,291.414,291.1599,291.2185,1966.0
2021-07-28 15:25:00,298.11,298.23,298.03,298.21,5717.0,291.326,291.4433,291.2479,291.4238,5717.0
2021-07-28 15:30:00,298.25,298.38,298.24,298.28,4322.0,291.4629,291.5899,291.4531,291.4922,4322.0
2021-07-28 15:35:00,298.28,298.33,298.08,298.12,8605.0,291.4922,291.541,291.2967,291.3358,8605.0
2021-07-28 15:40:00,298.13,298.3,298.13,298.3,4606.0,291.3456,291.5117,291.3456,291.5117,4606.0
2021-07-28 15:45:00,298.29,298.29,298.09,298.19,11538.0,291.5019,291.5019,291.3065,291.4042,11538.0
2021-07-28 15:50:00,298.29,298.29,297.99,298.0,11313.0,291.5019,291.5019,291.2088,291.2185,11313.0
2021-07-28 15:55:00,297.94,297.97,297.76,297.76,43887.0,291.1599,291.1892,290.984,290.984,43887.0
2021-07-29 09:30:00,297.41,298.12,297.41,298.12,32159.0,290.642,291.3358,290.642,291.3358,32159.0
2021-07-29 09:35:00,298.32,298.69,298.22,298.64,6237.0,291.5313,291.8928,291.4335,291.844,6237.0
2021-07-29 09:40:00,298.74,298.74,298.52,298.6,3233.0,291.9417,291.9417,291.7267,291.8049,3233.0
2021-07-29 09:45:00,298.62,298.92,298.5,298.63,3896.0,291.8244,292.1176,291.7072,291.8342,3896.0
2021-07-29 09:50:00,298.64,298.86,298.58,298.74,3493.0,291.844,292.059,291.7853,291.9417,3493.0
2021-07-29 09:55:00,298.87,298.87,298.61,298.63,5674.0,292.0687,292.0687,291.8147,291.8342,5674.0
2021-07-29 10:00:00,298.69,298.69,298.36,298.46,5218.0,291.8928,291.8928,291.5704,291.6681,5218.0
2021-07-29 10:05:00,298.36,298.39,298.23,298.28,7992.0,291.5704,291.5997,291.4433,291.4922,7992.0
2021-07-29 10:10:00,298.15,298.3,298.15,298.23,2561.0,291.3651,291.5117,291.3651,291.4433,2561.0
2021-07-29 10:15:00,298.15,298.44,298.15,298.44,2012.0,291.3651,291.6485,291.3651,291.6485,2012.0
2021-07-29 10:20:00,298.44,298.46,298.2,298.46,4489.0,291.6485,291.6681,291.414,291.6681,4489.0
2021-07-29 10:25:00,298.47,298.8,298.47,298.67,7481.0,291.6779,292.0003,291.6779,291.8733,7481.0
2021-07-29 10:30:00,298.82,298.82,298.67,298.67,4576.0,292.0199,292.0199,291.8733,291.8733,4576.0
2021-07-29 10:35:00,298.73,298.93,298.73,298.89,6178.0,291.9319,292.1274,291.9319,292.0883,6178.0
2021-07-29 10:40:00,298.93,299.09,298.78,298.83,11757.0,292.1274,292.2837,291.9808,292.0297,11757.0
2021-07-29 10:45:00,298.92,298.92,298.66,298.81,5124.0,292.1176,292.1176,291.8635,292.0101,5124.0
2021-07-29 10:50:00,298.84,299.22,298.84,299.19,10310.0,292.0394,292.4108,292.0394,292.3815,10310.0
2021-07-29 10:55:00,299.18,299.18,299.02,299.13,4994.0,292.3717,292.3717,292.2153,292.3228,4994.0
2021-07-29 11:00:00,299.12,299.28,299.11,299.2,5780.0,292.3131,292.4694,292.3033,292.3912,5780.0
2021-07-29 11:05:00,299.18,299.18,299.06,299.11,3944.0,292.3717,292.3717,292.2544,292.3033,3944.0
2021-07-29 11:10:00,299.11,299.14,298.81,298.81,3683.0,292.3033,292.3326,292.0101,292.0101,3683.0
2021-07-29 11:15:00,298.8,298.89,298.78,298.84,7599.0,292.0003,292.0883,291.9808,292.0394,7599.0
2021-07-29 11:20:00,298.87,299.01,298.79,299.01,4049.0,292.0687,292.2056,291.9906,292.2056,4049.0
2021-07-29 11:25:00,299.02,299.02,298.82,298.82,5956.0,292.2153,292.2153,292.0199,292.0199,5956.0
2021-07-29 11:30:00,298.88,298.9,298.66,298.7,4190.0,292.0785,292.0981,291.8635,291.9026,4190.0
2021-07-29 11:35:00,298.68,298.74,298.56,298.7,8113.0,291.8831,291.9417,291.7658,291.9026,8113.0
2021-07-29 11:40:00,298.65,298.83,298.64,298.83,25927.0,291.8538,292.0297,291.844,292.0297,25927.0
2021-07-29 11:45:00,298.87,298.99,298.83,298.96,2830.0,292.0687,292.186,292.0297,292.1567,2830.0
2021-07-29 11:50:00,298.93,299.03,298.6,298.6,2209.0,292.1274,292.2251,291.8049,291.8049,2209.0
2021-07-29 11:55:00,298.51,298.65,298.51,298.65,20390.0,291.7169,291.8538,291.7169,291.8538,20390.0
2021-07-29 12:00:00,298.6,298.67,298.55,298.67,4180.0,291.8049,291.8733,291.756,291.8733,4180.0
2021-07-29 12:05:00,298.72,298.78,298.69,298.72,4120.0,291.9222,291.9808,291.8928,291.9222,4120.0
2021-07-29 12:10:00,298.73,298.86,298.73,298.86,3798.0,291.9319,292.059,291.9319,292.059,3798.0
2021-07-29 12:15:00,298.91,299.05,298.9,299.04,4786.0,292.1078,292.2447,292.0981,292.2349,4786.0
2021-07-29 12:20:00,298.98,298.99,298.9,298.9,2670.0,292.1762,292.186,292.0981,292.0981,2670.0
2021-07-29 12:25:00,298.92,298.93,298.8,298.83,1450.0,292.1176,292.1274,292.0003,292.0297,1450.0
2021-07-29 12:30:00,298.88,298.88,298.78,298.78,664.0,292.0785,292.0785,291.9808,291.9808,664.0
2021-07-29 12:35:00,298.83,298.87,298.8,298.82,3402.0,292.0297,292.0687,292.0003,292.0199,3402.0
2021-07-29 12:40:00,298.8,298.8,298.52,298.56,2245.0,292.0003,292.0003,291.7267,291.7658,2245.0
2021-07-29 12:45:00,298.52,298.57,298.48,298.57,3068.0,291.7267,291.7756,291.6876,291.7756,3068.0
2021-07-29 12:50:00,298.56,298.63,298.55,298.56,5560.0,291.7658,291.8342,291.756,291.7658,5560.0
2021-07-29 12:55:00,298.53,298.63,298.5,298.63,1035.0,291.7365,291.8342,291.7072,291.8342,1035.0
2021-07-29 13:00:00,298.64,298.73,298.62,298.72,2607.0,291.844,291.9319,291.8244,291.9222,2607.0
2021-07-29 13:05:00,298.64,298.83,298.63,298.82,2933.0,291.844,292.0297,291.8342,292.0199,2933.0
2021-07-29 13:10:00,298.78,298.82,298.75,298.75,2057.0,291.9808,292.0199,291.9515,291.9515,2057.0
2021-07-29 13:15:00,298.74,298.74,298.49,298.52,2512.0,291.9417,291.9417,291.6974,291.7267,2512.0
2021-07-29 13:20:00,298.58,298.68,298.58,298.67,4053.0,291.7853,291.8831,291.7853,291.8733,4053.0
2021-07-29 13:25:00,298.62,298.79,298.59,298.75,6983.0,291.8244,291.9906,291.7951,291.9515,6983.0
2021-07-29 13:30:00,298.75,298.82,298.75,298.75,2648.0,291.9515,292.0199,291.9515,291.9515,2648.0
2021-07-29 13:35:00,298.88,298.88,298.75,298.83,10285.0,292.0785,292.0785,291.9515,292.0297,10285.0
2021-07-29 13:40:00,298.81,298.81,298.68,298.68,1005.0,292.0101,292.0101,291.8831,291.8831,1005.0
2021-07-29 13:45:00,298.73,298.77,298.68,298.76,3828.0,291.9319,291.971,291.8831,291.9613,3828.0
2021-07-29 13:50:00,298.72,298.72,298.61,298.68,4038.0,291.9222,291.9222,291.8147,291.8831,4038.0
2021-07-29 13:55:00,298.72,298.73,298.57,298.66,1742.0,291.9222,291.9319,291.7756,291.8635,1742.0
2021-07-29 14:00:00,298.67,298.7,298.6,298.7,1886.0,291.8733,291.9026,291.8049,291.9026,1886.0
2021-07-29 14:05:00,298.71,298.78,298.6,298.64,1790.0,291.9124,291.9808,291.8049,291.844,1790.0
2021-07-29 14:10:00,298.65,298.7,298.61,298.69,2496.0,291.8538,291.9026,291.8147,291.8928,2496.0
2021-07-29 14:15:00,298.67,298.67,298.43,298.43,5821.0,291.8733,291.8733,291.6388,291.6388,5821.0
2021-07-29 14:20:00,298.43,298.43,298.35,298.43,4510.0,291.6388,291.6388,291.5606,291.6388,4510.0
2021-07-29 14:25:00,298.38,298.52,298.32,298.48,3551.0,291.5899,291.7267,291.5313,291.6876,3551.0
2021-07-29 14:30:00,298.49,298.57,298.45,298.47,3582.0,291.6974,291.7756,291.6583,291.6779,3582.0
2021-07-29 14:35:00,298.48,298.48,298.15,298.19,3901.0,291.6876,291.6876,291.3651,291.4042,3901.0
2021-07-29 14:40:00,298.17,298.32,298.17,298.23,3141.0,291.3847,291.5313,291.3847,291.4433,3141.0
2021-07-29 14:45:00,298.24,298.38,298.23,298.36,2938.0,291.4531,291.5899,291.4433,291.5704,2938.0
2021-07-29 14:50:00,298.38,298.46,298.36,298.39,8431.0,291.5899,291.6681,291.5704,291.5997,8431.0
2021-07-29 14:55:00,298.35,298.39,298.3,298.31,3928.0,291.5606,291.5997,291.5117,291.5215,3928.0
2021-07-29 15:00:00,298.34,298.34,298.15,298.2,4564.0,291.5508,291.5508,291.3651,291.414,4564.0
2021-07-29 15:05:00,298.15,298.24,298.1,298.22,2513.0,291.3651,291.4531,291.3163,291.4335,2513.0
2021-07-29 15:10:00,298.28,298.29,298.17,298.2,9528.0,291.4922,291.5019,291.3847,291.414,9528.0
2021-07-29 15:15:00,298.19,298.33,298.15,298.28,2755.0,291.4042,291.541,291.3651,291.4922,2755.0
2021-07-29 15:20:00,298.18,298.27,298.11,298.18,4613.0,291.3945,291.4824,291.326,291.3945,4613.0
2021-07-29 15:25:00,298.14,298.19,298.12,298.15,1967.0,291.3554,291.4042,291.3358,291.3651,1967.0
2021-07-29 15:30:00,298.04,298.04,297.92,298.02,4012.0,291.2576,291.2576,291.1404,291.2381,4012.0
2021-07-29 15:35:00,298.04,298.19,298.02,298.14,2521.0,291.2576,291.4042,291.2381,291.3554,2521.0
2021-07-29 15:40:00,298.15,298.22,298.03,298.22,3930.0,291.3651,291.4335,291.2479,291.4335,3930.0
2021-07-29 15:45:00,298.19,298.21,298.05,298.05,5136.0,291.4042,291.4238,291.2674,291.2674,5136.0
2021-07-29 15:50:00,298.01,298.11,297.92,298.07,5086.0,291.2283,291.326,291.1404,291.287,5086.0
2021-07-29 15:55:00,298.06,298.14,297.99,298.06,6725.0,291.2772,291.3554,291.2088,291.2772,6725.0
2021-07-30 09:30:00,295.07,295.68,294.74,295.33,34535.0,288.3552,288.9513,288.0327,288.6093,34535.0
2021-07-30 09:35:00,295.25,295.69,295.23,295.41,10733.0,288.5311,288.9611,288.5116,288.6875,10733.0
2021-07-30 09:40:00,295.55,295.78,295.32,295.61,10438.0,288.8243,289.0491,288.5995,288.8829,10438.0
2021-07-30 09:45:00,295.84,296.01,295.83,295.87,10860.0,289.1077,289.2738,289.0979,289.137,10860.0
2021-07-30 09:50:00,295.87,296.25,295.87,296.11,11317.0,289.137,289.5084,289.137,289.3716,11317.0
2021-07-30 09:55:00,296.16,296.36,296.12,296.29,4926.0,289.4204,289.6159,289.3813,289.5475,4926.0
2021-07-30 10:00:00,296.53,296.97,296.49,296.97,4495.0,289.782,290.212,289.7429,290.212,4495.0
2021-07-30 10:05:00,296.84,296.89,296.78,296.81,10067.0,290.0849,290.1338,290.0263,290.0556,10067.0
2021-07-30 10:10:00,296.75,296.75,296.57,296.68,5084.0,289.997,289.997,289.8211,289.9286,5084.0
2021-07-30 10:15:00,296.72,296.79,296.1,296.14,2464.0,289.9677,290.0361,289.3618,289.4009,2464.0
2021-07-30 10:20:00,296.17,296.3,296.17,296.2,2720.0,289.4302,289.5572,289.4302,289.4595,2720.0
2021-07-30 10:25:00,296.23,296.32,295.99,296.11,5646.0,289.4888,289.5768,289.2543,289.3716,5646.0
2021-07-30 10:30:00,296.22,296.22,295.85,295.9,13864.0,289.4791,289.4791,289.1175,289.1663,13864.0
2021-07-30 10:35:00,295.93,296.21,295.87,295.99,2649.0,289.1957,289.4693,289.137,289.2543,2649.0
2021-07-30 10:40:00,296.18,296.38,296.18,296.3,2793.0,289.44,289.6354,289.44,289.5572,2793.0
2021-07-30 10:45:00,296.35,296.4,296.01,296.02,5584.0,289.6061,289.655,289.2738,289.2836,5584.0
2021-07-30 10:50:00,295.99,296.18,295.99,296.16,3067.0,289.2543,289.44,289.2543,289.4204,3067.0
2021-07-30 10:55:00,296.08,296.28,295.97,296.01,5894.0,289.3422,289.5377,289.2347,289.2738,5894.0
2021-07-30 11:00:00,296.01,296.01,295.67,295.87,3331.0,289.2738,289.2738,288.9416,289.137,3331.0
2021-07-30 11:05:00,295.78,296.23,295.77,296.21,2713.0,289.0491,289.4888,289.0393,289.4693,2713.0
2021-07-30 11:10:00,296.23,296.24,296.0,296.09,4833.0,289.4888,289.4986,289.2641,289.352,4833.0
2021-07-30 11:15:00,296.0,296.0,295.74,295.75,3484.0,289.2641,289.2641,289.01,289.0197,3484.0
2021-07-30 11:20:00,295.76,295.9,295.73,295.88,3865.0,289.0295,289.1663,289.0002,289.1468,3865.0
2021-07-30 11:25:00,295.8,296.01,295.7,296.01,5828.0,289.0686,289.2738,288.9709,289.2738,5828.0
2021-07-30 11:30:00,296.06,296.08,295.67,295.67,6816.0,289.3227,289.3422,288.9416,288.9416,6816.0
2021-07-30 11:35:00,295.73,295.9,295.59,295.62,4160.0,289.0002,289.1663,288.8634,288.8927,4160.0
2021-07-30 11:40:00,295.62,295.87,295.6,295.87,4991.0,288.8927,289.137,288.8732,289.137,4991.0
2021-07-30 11:45:00,295.8,295.87,295.69,295.69,2432.0,289.0686,289.137,288.9611,288.9611,2432.0
2021-07-30 11:50:00,295.74,295.82,295.68,295.69,3391.0,289.01,289.0882,288.9513,288.9611,3391.0
2021-07-30 11:55:00,295.85,295.85,295.73,295.78,2120.0,289.1175,289.1175,289.0002,289.0491,2120.0
2021-07-30 12:00:00,296.0,296.19,296.0,296.16,2945.0,289.2641,289.4497,289.2641,289.4204,2945.0
2021-07-30 12:05:00,296.07,296.07,295.91,296.0,2701.0,289.3325,289.3325,289.1761,289.2641,2701.0
2021-07-30 12:10:00,296.03,296.03,295.86,296.01,2140.0,289.2934,289.2934,289.1272,289.2738,2140.0
2021-07-30 12:15:00,295.96,296.35,295.96,296.34,5137.0,289.225,289.6061,289.225,289.5963,5137.0
2021-07-30 12:20:00,296.33,296.33,296.16,296.2,2037.0,289.5866,289.5866,289.4204,289.4595,2037.0
2021-07-30 12:25:00,296.16,296.18,296.15,296.17,1753.0,289.4204,289.44,289.4106,289.4302,1753.0
2021-07-30 12:30:00,296.13,296.35,296.13,296.35,3739.0,289.3911,289.6061,289.3911,289.6061,3739.0
2021-07-30 12:35:00,296.33,296.36,296.26,296.3,4770.0,289.5866,289.6159,289.5181,289.5572,4770.0
2021-07-30 12:40:00,296.24,296.26,296.2,296.25,2143.0,289.4986,289.5181,289.4595,289.5084,2143.0
2021-07-30 12:45:00,296.28,296.45,296.28,296.44,2577.0,289.5377,289.7038,289.5377,289.694,2577.0
2021-07-30 12:50:00,296.48,296.48,296.42,296.44,1734.0,289.7331,289.7331,289.6745,289.694,1734.0
2021-07-30 12:55:00,296.41,296.53,296.41,296.51,708.0,289.6647,289.782,289.6647,289.7625,708.0
2021-07-30 13:00:00,296.48,296.49,296.28,296.34,3751.0,289.7331,289.7429,289.5377,289.5963,3751.0
2021-07-30 13:05:00,296.38,296.51,296.38,296.41,2413.0,289.6354,289.7625,289.6354,289.6647,2413.0
2021-07-30 13:10:00,296.38,296.45,296.36,296.41,1771.0,289.6354,289.7038,289.6159,289.6647,1771.0
2021-07-30 13:15:00,296.43,296.44,296.23,296.29,1580.0,289.6843,289.694,289.4888,289.5475,1580.0
2021-07-30 13:20:00,296.29,296.31,296.13,296.17,2750.0,289.5475,289.567,289.3911,289.4302,2750.0
2021-07-30 13:25:00,296.24,296.27,296.22,296.27,1070.0,289.4986,289.5279,289.4791,289.5279,1070.0
2021-07-30 13:30:00,296.32,296.48,296.3,296.47,4776.0,289.5768,289.7331,289.5572,289.7234,4776.0
2021-07-30 13:35:00,296.53,296.62,296.53,296.6,6908.0,289.782,289.87,289.782,289.8504,6908.0
2021-07-30 13:40:00,296.6,296.62,296.45,296.5,3072.0,289.8504,289.87,289.7038,289.7527,3072.0
2021-07-30 13:45:00,296.46,296.46,296.31,296.38,1463.0,289.7136,289.7136,289.567,289.6354,1463.0
2021-07-30 13:50:00,296.37,296.41,296.35,296.35,5975.0,289.6256,289.6647,289.6061,289.6061,5975.0
2021-07-30 13:55:00,296.25,296.4,296.24,296.34,9459.0,289.5084,289.655,289.4986,289.5963,9459.0
2021-07-30 14:00:00,296.33,296.33,296.15,296.2,1933.0,289.5866,289.5866,289.4106,289.4595,1933.0
2021-07-30 14:05:00,296.15,296.26,296.14,296.25,2503.0,289.4106,289.5181,289.4009,289.5084,2503.0
2021-07-30 14:10:00,296.19,296.23,296.16,296.21,1927.0,289.4497,289.4888,289.4204,289.4693,1927.0
2021-07-30 14:15:00,296.16,296.16,295.95,296.11,5595.0,289.4204,289.4204,289.2152,289.3716,5595.0
2021-07-30 14:20:00,296.14,296.16,295.93,295.94,3161.0,289.4009,289.4204,289.1957,289.2054,3161.0
2021-07-30 14:25:00,295.98,296.05,295.98,295.98,3695.0,289.2445,289.3129,289.2445,289.2445,3695.0
2021-07-30 14:30:00,295.92,295.99,295.8,295.81,4379.0,289.1859,289.2543,289.0686,289.0784,4379.0
2021-07-30 14:35:00,295.8,295.81,295.66,295.66,1795.0,289.0686,289.0784,288.9318,288.9318,1795.0
2021-07-30 14:40:00,295.59,295.87,295.58,295.84,11089.0,288.8634,289.137,288.8536,289.1077,11089.0
2021-07-30 14:45:00,295.86,296.03,295.86,296.0,6015.0,289.1272,289.2934,289.1272,289.2641,6015.0
2021-07-30 14:50:00,296.11,296.2,296.07,296.19,6463.0,289.3716,289.4595,289.3325,289.4497,6463.0
2021-07-30 14:55:00,296.18,296.18,296.02,296.05,5309.0,289.44,289.44,289.2836,289.3129,5309.0
2021-07-30 15:00:00,296.18,296.27,296.18,296.27,2353.0,289.44,289.5279,289.44,289.5279,2353.0
2021-07-30 15:05:00,296.27,296.28,296.2,296.27,2490.0,289.5279,289.5377,289.4595,289.5279,2490.0
2021-07-30 15:10:00,296.26,296.27,296.17,296.19,22858.0,289.5181,289.5279,289.4302,289.4497,22858.0
2021-07-30 15:15:00,296.2,296.21,296.09,296.09,9959.0,289.4595,289.4693,289.352,289.352,9959.0
2021-07-30 15:20:00,296.08,296.14,295.74,295.75,6101.0,289.3422,289.4009,289.01,289.0197,6101.0
2021-07-30 15:25:00,295.76,295.98,295.76,295.94,3631.0,289.0295,289.2445,289.0295,289.2054,3631.0
2021-07-30 15:30:00,296.03,296.23,296.03,296.23,4947.0,289.2934,289.4888,289.2934,289.4888,4947.0
2021-07-30 15:35:00,296.13,296.14,295.9,295.92,5396.0,289.3911,289.4009,289.1663,289.1859,5396.0
2021-07-30 15:40:00,295.95,295.99,295.81,295.85,4792.0,289.2152,289.2543,289.0784,289.1175,4792.0
2021-07-30 15:45:00,295.84,295.87,295.74,295.82,3317.0,289.1077,289.137,289.01,289.0882,3317.0
2021-07-30 15:50:00,295.81,296.05,295.74,295.76,17716.0,289.0784,289.3129,289.01,289.0295,17716.0
2021-07-30 15:55:00,295.7,296.05,295.69,296.05,19362.0,288.9709,289.3129,288.9611,289.3129,19362.0
2021-08-02 09:30:00,297.35,297.63,297.1,297.23,48618.0,290.5833,290.857,290.339,290.4661,48618.0
2021-08-02 09:35:00,297.08,297.08,296.5,296.76,11211.0,290.3195,290.3195,289.7527,290.0068,11211.0
2021-08-02 09:40:00,296.64,296.65,296.18,296.22,12704.0,289.8895,289.8993,289.44,289.4791,12704.0
2021-08-02 09:45:00,296.07,296.19,295.88,296.09,13957.0,289.3325,289.4497,289.1468,289.352,13957.0
2021-08-02 09:50:00,296.08,296.08,295.53,296.01,13471.0,289.3422,289.3422,288.8048,289.2738,13471.0
2021-08-02 09:55:00,296.0,296.19,295.99,296.16,4065.0,289.2641,289.4497,289.2543,289.4204,4065.0
2021-08-02 10:00:00,296.17,296.32,295.98,296.11,7971.0,289.4302,289.5768,289.2445,289.3716,7971.0
2021-08-02 10:05:00,296.12,296.24,295.72,296.24,4239.0,289.3813,289.4986,288.9904,289.4986,4239.0
2021-08-02 10:10:00,296.5,296.74,296.48,296.74,14193.0,289.7527,289.9872,289.7331,289.9872,14193.0
2021-08-02 10:15:00,296.75,296.87,296.73,296.8,7911.0,289.997,290.1143,289.9774,290.0459,7911.0
2021-08-02 10:20:00,296.97,296.97,296.81,296.85,2425.0,290.212,290.212,290.0556,290.0947,2425.0
2021-08-02 10:25:00,296.74,296.87,296.65,296.79,10649.0,289.9872,290.1143,289.8993,290.0361,10649.0
2021-08-02 10:30:00,296.94,296.94,296.52,296.52,1744.0,290.1827,290.1827,289.7722,289.7722,1744.0
2021-08-02 10:35:00,296.57,296.63,296.49,296.52,6375.0,289.8211,289.8797,289.7429,289.7722,6375.0
2021-08-02 10:40:00,296.56,296.69,296.48,296.53,2938.0,289.8113,289.9384,289.7331,289.782,2938.0
2021-08-02 10:45:00,296.54,296.8,296.44,296.78,3476.0,289.7918,290.0459,289.694,290.0263,3476.0
2021-08-02 10:50:00,296.74,296.95,296.74,296.94,964.0,289.9872,290.1924,289.9872,290.1827,964.0
2021-08-02 10:55:00,296.91,296.97,296.83,296.88,4929.0,290.1534,290.212,290.0752,290.124,4929.0
2021-08-02 11:00:00,296.81,296.96,296.72,296.94,2648.0,290.0556,290.2022,289.9677,290.1827,2648.0
2021-08-02 11:05:00,297.0,297.14,296.97,297.14,8473.0,290.2413,290.3781,290.212,290.3781,8473.0
2021-08-02 11:10:00,297.21,297.24,297.08,297.15,3226.0,290.4465,290.4758,290.3195,290.3879,3226.0
2021-08-02 11:15:00,297.22,297.31,297.15,297.21,8671.0,290.4563,290.5442,290.3879,290.4465,8671.0
2021-08-02 11:20:00,297.19,297.36,297.17,297.29,9887.0,290.427,290.5931,290.4074,290.5247,9887.0
2021-08-02 11:25:00,297.3,297.3,297.1,297.29,32947.0,290.5345,290.5345,290.339,290.5247,32947.0
2021-08-02 11:30:00,297.35,297.36,297.18,297.24,10684.0,290.5833,290.5931,290.4172,290.4758,10684.0
2021-08-02 11:35:00,297.26,297.41,297.17,297.23,7408.0,290.4954,290.642,290.4074,290.4661,7408.0
2021-08-02 11:40:00,297.25,297.35,297.19,297.23,5050.0,290.4856,290.5833,290.427,290.4661,5050.0
2021-08-02 11:45:00,297.18,297.29,297.13,297.13,5745.0,290.4172,290.5247,290.3683,290.3683,5745.0
2021-08-02 11:50:00,297.17,297.17,296.84,296.93,14954.0,290.4074,290.4074,290.0849,290.1729,14954.0
2021-08-02 11:55:00,297.0,297.04,296.42,296.42,6063.0,290.2413,290.2804,289.6745,289.6745,6063.0
2021-08-02 12:00:00,296.35,296.35,296.09,296.25,3037.0,289.6061,289.6061,289.352,289.5084,3037.0
2021-08-02 12:05:00,296.22,296.22,295.76,295.79,3276.0,289.4791,289.4791,289.0295,289.0588,3276.0
2021-08-02 12:10:00,295.78,296.19,295.78,296.19,4202.0,289.0491,289.4497,289.0491,289.4497,4202.0
2021-08-02 12:15:00,296.17,296.27,296.14,296.27,4917.0,289.4302,289.5279,289.4009,289.5279,4917.0
2021-08-02 12:20:00,296.27,296.37,296.06,296.35,2873.0,289.5279,289.6256,289.3227,289.6061,2873.0
2021-08-02 12:25:00,296.18,296.3,296.18,296.2,1922.0,289.44,289.5572,289.44,289.4595,1922.0
2021-08-02 12:30:00,296.19,296.46,296.16,296.39,6930.0,289.4497,289.7136,289.4204,289.6452,6930.0
2021-08-02 12:35:00,296.38,296.52,296.37,296.52,5831.0,289.6354,289.7722,289.6256,289.7722,5831.0
2021-08-02 12:40:00,296.47,296.57,296.38,296.46,5080.0,289.7234,289.8211,289.6354,289.7136,5080.0
2021-08-02 12:45:00,296.43,296.5,296.3,296.38,3900.0,289.6843,289.7527,289.5572,289.6354,3900.0
2021-08-02 12:50:00,296.34,296.52,296.33,296.44,2800.0,289.5963,289.7722,289.5866,289.694,2800.0
2021-08-02 12:55:00,296.38,296.43,296.22,296.36,8754.0,289.6354,289.6843,289.4791,289.6159,8754.0
2021-08-02 13:00:00,296.35,296.57,296.35,296.51,5849.0,289.6061,289.8211,289.6061,289.7625,5849.0
2021-08-02 13:05:00,296.51,296.57,296.42,296.46,6080.0,289.7625,289.8211,289.6745,289.7136,6080.0
2021-08-02 13:10:00,296.54,296.67,296.54,296.58,2476.0,289.7918,289.9188,289.7918,289.8309,2476.0
2021-08-02 13:15:00,296.58,296.65,296.5,296.64,3229.0,289.8309,289.8993,289.7527,289.8895,3229.0
2021-08-02 13:20:00,296.6,296.67,296.6,296.65,2103.0,289.8504,289.9188,289.8504,289.8993,2103.0
2021-08-02 13:25:00,296.66,296.69,296.46,296.46,3721.0,289.909,289.9384,289.7136,289.7136,3721.0
2021-08-02 13:30:00,296.56,296.57,296.36,296.46,8657.0,289.8113,289.8211,289.6159,289.7136,8657.0
2021-08-02 13:35:00,296.54,296.56,296.26,296.35,8888.0,289.7918,289.8113,289.5181,289.6061,8888.0
2021-08-02 13:40:00,296.35,296.43,296.23,296.24,9324.0,289.6061,289.6843,289.4888,289.4986,9324.0
2021-08-02 13:45:00,296.23,296.29,296.14,296.21,6752.0,289.4888,289.5475,289.4009,289.4693,6752.0
2021-08-02 13:50:00,296.18,296.2,296.0,296.18,4501.0,289.44,289.4595,289.2641,289.44,4501.0
2021-08-02 13:55:00,296.17,296.3,296.17,296.2,3817.0,289.4302,289.5572,289.4302,289.4595,3817.0
2021-08-02 14:00:00,296.17,296.3,296.1,296.12,10289.0,289.4302,289.5572,289.3618,289.3813,10289.0
2021-08-02 14:05:00,296.12,296.36,296.11,296.19,5003.0,289.3813,289.6159,289.3716,289.4497,5003.0
2021-08-02 14:10:00,296.18,296.36,296.17,296.36,14488.0,289.44,289.6159,289.4302,289.6159,14488.0
2021-08-02 14:15:00,296.32,296.43,296.31,296.43,3084.0,289.5768,289.6843,289.567,289.6843,3084.0
2021-08-02 14:20:00,296.39,296.39,296.24,296.24,2189.0,289.6452,289.6452,289.4986,289.4986,2189.0
2021-08-02 14:25:00,296.19,296.23,296.15,296.22,974.0,289.4497,289.4888,289.4106,289.4791,974.0
2021-08-02 14:30:00,296.21,296.38,296.2,296.31,11076.0,289.4693,289.6354,289.4595,289.567,11076.0
2021-08-02 14:35:00,296.35,296.4,296.31,296.34,2483.0,289.6061,289.655,289.567,289.5963,2483.0
2021-08-02 14:40:00,296.36,296.41,296.27,296.37,6833.0,289.6159,289.6647,289.5279,289.6256,6833.0
2021-08-02 14:45:00,296.41,296.41,296.26,296.32,4559.0,289.6647,289.6647,289.5181,289.5768,4559.0
2021-08-02 14:50:00,296.3,296.38,296.28,296.28,2020.0,289.5572,289.6354,289.5377,289.5377,2020.0
2021-08-02 14:55:00,296.28,296.37,296.23,296.24,1536.0,289.5377,289.6256,289.4888,289.4986,1536.0
2021-08-02 15:00:00,296.23,296.41,296.18,296.33,10303.0,289.4888,289.6647,289.44,289.5866,10303.0
2021-08-02 15:05:00,296.33,296.34,296.17,296.21,4049.0,289.5866,289.5963,289.4302,289.4693,4049.0
2021-08-02 15:10:00,296.14,296.21,296.03,296.08,4109.0,289.4009,289.4693,289.2934,289.3422,4109.0
2021-08-02 15:15:00,296.04,296.14,296.01,296.01,6048.0,289.3031,289.4009,289.2738,289.2738,6048.0
2021-08-02 15:20:00,296.05,296.05,295.81,295.83,6546.0,289.3129,289.3129,289.0784,289.0979,6546.0
2021-08-02 15:25:00,295.82,295.83,295.65,295.73,2254.0,289.0882,289.0979,288.922,289.0002,2254.0
2021-08-02 15:30:00,295.61,295.73,295.58,295.7,11156.0,288.8829,289.0002,288.8536,288.9709,11156.0
2021-08-02 15:35:00,295.7,295.77,295.45,295.45,7390.0,288.9709,289.0393,288.7266,288.7266,7390.0
2021-08-02 15:40:00,295.41,295.51,295.36,295.41,27352.0,288.6875,288.7852,288.6386,288.6875,27352.0
2021-08-02 15:45:00,295.32,295.38,295.22,295.22,11844.0,288.5995,288.6582,288.5018,288.5018,11844.0
2021-08-02 15:50:00,295.17,295.43,295.12,295.24,4906.0,288.4529,288.707,288.4041,288.5214,4906.0
2021-08-02 15:55:00,295.22,295.44,295.21,295.42,9217.0,288.5018,288.7168,288.492,288.6973,9217.0
2021-08-03 09:30:00,296.09,296.16,295.52,295.71,34284.0,289.352,289.4204,288.795,288.9807,34284.0
2021-08-03 09:35:00,295.68,296.0,295.37,296.0,4673.0,288.9513,289.2641,288.6484,289.2641,4673.0
2021-08-03 09:40:00,295.98,296.21,295.61,295.98,9089.0,289.2445,289.4693,288.8829,289.2445,9089.0
2021-08-03 09:45:00,295.96,296.42,295.96,296.07,9611.0,289.225,289.6745,289.225,289.3325,9611.0
2021-08-03 09:50:00,295.92,295.92,295.29,295.29,5329.0,289.1859,289.1859,288.5702,288.5702,5329.0
2021-08-03 09:55:00,295.21,295.21,294.66,294.72,7918.0,288.492,288.492,287.9546,288.0132,7918.0
2021-08-03 10:00:00,294.69,295.0,294.69,294.9,5524.0,287.9839,288.2868,287.9839,288.1891,5524.0
2021-08-03 10:05:00,294.69,294.86,293.7,293.7,17203.0,287.9839,288.15,287.0164,287.0164,17203.0
2021-08-03 10:10:00,293.72,294.09,293.72,293.95,8033.0,287.0359,287.3975,287.0359,287.2607,8033.0
2021-08-03 10:15:00,293.87,294.33,293.87,294.32,2526.0,287.1825,287.6321,287.1825,287.6223,2526.0
2021-08-03 10:20:00,294.43,295.03,294.42,295.03,11089.0,287.7298,288.3161,287.72,288.3161,11089.0
2021-08-03 10:25:00,294.9,294.97,294.74,294.97,7068.0,288.1891,288.2575,288.0327,288.2575,7068.0
2021-08-03 10:30:00,294.88,294.88,294.28,294.29,5563.0,288.1695,288.1695,287.5832,287.593,5563.0
2021-08-03 10:35:00,294.08,294.42,294.07,294.35,9180.0,287.3878,287.72,287.378,287.6516,9180.0
2021-08-03 10:40:00,294.24,294.58,294.1,294.1,13987.0,287.5441,287.8764,287.4073,287.4073,13987.0
2021-08-03 10:45:00,294.08,294.53,293.83,294.53,9907.0,287.3878,287.8275,287.1434,287.8275,9907.0
2021-08-03 10:50:00,294.57,294.74,294.36,294.39,11326.0,287.8666,288.0327,287.6614,287.6907,11326.0
2021-08-03 10:55:00,294.38,294.5,294.3,294.3,77431.0,287.6809,287.7982,287.6027,287.6027,77431.0
2021-08-03 11:00:00,294.34,294.6,294.31,294.32,6509.0,287.6418,287.8959,287.6125,287.6223,6509.0
2021-08-03 11:05:00,294.3,294.3,294.0,294.15,14370.0,287.6027,287.6027,287.3096,287.4562,14370.0
2021-08-03 11:10:00,294.13,294.32,293.7,293.82,9170.0,287.4366,287.6223,287.0164,287.1337,9170.0
2021-08-03 11:15:00,293.78,294.0,293.57,293.65,7870.0,287.0946,287.3096,286.8894,286.9675,7870.0
2021-08-03 11:20:00,293.57,293.82,293.54,293.63,24207.0,286.8894,287.1337,286.86,286.948,24207.0
2021-08-03 11:25:00,293.64,293.98,293.28,293.98,30610.0,286.9578,287.29,286.606,287.29,30610.0
2021-08-03 11:30:00,294.01,294.46,293.98,294.39,5917.0,287.3193,287.7591,287.29,287.6907,5917.0
2021-08-03 11:35:00,294.5,294.5,294.35,294.42,12520.0,287.7982,287.7982,287.6516,287.72,12520.0
2021-08-03 11:40:00,294.43,295.47,294.43,295.46,16497.0,287.7298,288.7461,287.7298,288.7363,16497.0
2021-08-03 11:45:00,295.44,295.66,295.43,295.66,8696.0,288.7168,288.9318,288.707,288.9318,8696.0
2021-08-03 11:50:00,295.72,295.9,295.59,295.67,7073.0,288.9904,289.1663,288.8634,288.9416,7073.0
2021-08-03 11:55:00,295.72,296.16,295.71,296.06,4380.0,288.9904,289.4204,288.9807,289.3227,4380.0
2021-08-03 12:00:00,296.12,296.28,296.1,296.16,2902.0,289.3813,289.5377,289.3618,289.4204,2902.0
2021-08-03 12:05:00,296.15,296.15,295.92,296.02,2550.0,289.4106,289.4106,289.1859,289.2836,2550.0
2021-08-03 12:10:00,296.0,296.01,295.88,295.88,1539.0,289.2641,289.2738,289.1468,289.1468,1539.0
2021-08-03 12:15:00,295.87,296.06,295.8,295.82,5460.0,289.137,289.3227,289.0686,289.0882,5460.0
2021-08-03 12:20:00,295.74,295.89,295.71,295.72,2836.0,289.01,289.1566,288.9807,288.9904,2836.0
2021-08-03 12:25:00,295.68,295.75,295.62,295.75,4219.0,288.9513,289.0197,288.8927,289.0197,4219.0
2021-08-03 12:30:00,295.79,295.99,295.72,295.95,9460.0,289.0588,289.2543,288.9904,289.2152,9460.0
2021-08-03 12:35:00,296.04,296.16,296.04,296.12,3796.0,289.3031,289.4204,289.3031,289.3813,3796.0
2021-08-03 12:40:00,296.09,296.11,295.93,295.98,2107.0,289.352,289.3716,289.1957,289.2445,2107.0
2021-08-03 12:45:00,296.0,296.11,295.98,296.11,4542.0,289.2641,289.3716,289.2445,289.3716,4542.0
2021-08-03 12:50:00,296.06,296.08,295.97,296.01,5286.0,289.3227,289.3422,289.2347,289.2738,5286.0
2021-08-03 12:55:00,296.09,296.34,296.09,296.33,6249.0,289.352,289.5963,289.352,289.5866,6249.0
2021-08-03 13:00:00,296.36,296.47,296.35,296.44,4323.0,289.6159,289.7234,289.6061,289.694,4323.0
2021-08-03 13:05:00,296.48,296.58,296.46,296.58,1174.0,289.7331,289.8309,289.7136,289.8309,1174.0
2021-08-03 13:10:00,296.49,296.52,296.36,296.4,7113.0,289.7429,289.7722,289.6159,289.655,7113.0
2021-08-03 13:15:00,296.47,296.57,296.4,296.4,3005.0,289.7234,289.8211,289.655,289.655,3005.0
2021-08-03 13:20:00,296.38,296.42,296.21,296.22,1531.0,289.6354,289.6745,289.4693,289.4791,1531.0
2021-08-03 13:25:00,296.28,296.36,296.22,296.28,6239.0,289.5377,289.6159,289.4791,289.5377,6239.0
2021-08-03 13:30:00,296.3,296.5,296.3,296.48,11946.0,289.5572,289.7527,289.5572,289.7331,11946.0
2021-08-03 13:35:00,296.45,296.49,296.29,296.35,3636.0,289.7038,289.7429,289.5475,289.6061,3636.0
2021-08-03 13:40:00,296.35,296.38,296.28,296.31,4462.0,289.6061,289.6354,289.5377,289.567,4462.0
2021-08-03 13:45:00,296.26,296.37,296.2,296.34,9932.0,289.5181,289.6256,289.4595,289.5963,9932.0
2021-08-03 13:50:00,296.36,296.41,296.28,296.4,5583.0,289.6159,289.6647,289.5377,289.655,5583.0
2021-08-03 13:55:00,296.4,296.43,296.24,296.26,3012.0,289.655,289.6843,289.4986,289.5181,3012.0
2021-08-03 14:00:00,296.32,296.35,296.0,296.14,1660.0,289.5768,289.6061,289.2641,289.4009,1660.0
2021-08-03 14:05:00,296.09,296.35,296.08,296.32,3161.0,289.352,289.6061,289.3422,289.5768,3161.0
2021-08-03 14:10:00,296.38,296.59,296.38,296.43,5555.0,289.6354,289.8406,289.6354,289.6843,5555.0
2021-08-03 14:15:00,296.44,296.55,296.43,296.55,2932.0,289.694,289.8015,289.6843,289.8015,2932.0
2021-08-03 14:20:00,296.55,296.56,296.41,296.41,5650.0,289.8015,289.8113,289.6647,289.6647,5650.0
2021-08-03 14:25:00,296.44,296.55,296.44,296.53,8140.0,289.694,289.8015,289.694,289.782,8140.0
2021-08-03 14:30:00,296.44,296.54,296.34,296.34,4030.0,289.694,289.7918,289.5963,289.5963,4030.0
2021-08-03 14:35:00,296.47,296.48,296.33,296.4,23569.0,289.7234,289.7331,289.5866,289.655,23569.0
2021-08-03 14:40:00,296.4,296.52,296.33,296.52,2251.0,289.655,289.7722,289.5866,289.7722,2251.0
2021-08-03 14:45:00,296.49,296.5,296.12,296.12,12699.0,289.7429,289.7527,289.3813,289.3813,12699.0
2021-08-03 14:50:00,296.15,296.35,296.15,296.3,7545.0,289.4106,289.6061,289.4106,289.5572,7545.0
2021-08-03 14:55:00,296.31,296.53,296.31,296.46,8741.0,289.567,289.782,289.567,289.7136,8741.0
2021-08-03 15:00:00,296.49,296.56,296.43,296.5,42048.0,289.7429,289.8113,289.6843,289.7527,42048.0
2021-08-03 15:05:00,296.51,296.73,296.51,296.65,6512.0,289.7625,289.9774,289.7625,289.8993,6512.0
2021-08-03 15:10:00,296.64,296.66,296.39,296.47,18461.0,289.8895,289.909,289.6452,289.7234,18461.0
2021-08-03 15:15:00,296.49,296.62,296.47,296.59,8171.0,289.7429,289.87,289.7234,289.8406,8171.0
2021-08-03 15:20:00,296.56,296.71,296.54,296.71,5188.0,289.8113,289.9579,289.7918,289.9579,5188.0
2021-08-03 15:25:00,296.77,296.86,296.72,296.73,7176.0,290.0165,290.1045,289.9677,289.9774,7176.0
2021-08-03 15:30:00,296.77,296.85,296.72,296.85,4767.0,290.0165,290.0947,289.9677,290.0947,4767.0
2021-08-03 15:35:00,296.82,296.82,296.64,296.64,3511.0,290.0654,290.0654,289.8895,289.8895,3511.0
2021-08-03 15:40:00,296.68,296.79,296.64,296.64,7058.0,289.9286,290.0361,289.8895,289.8895,7058.0
2021-08-03 15:45:00,296.63,296.77,296.61,296.66,8997.0,289.8797,290.0165,289.8602,289.909,8997.0
2021-08-03 15:50:00,296.68,296.94,296.6,296.89,10219.0,289.9286,290.1827,289.8504,290.1338,10219.0
2021-08-03 15:55:00,296.96,297.0,296.76,296.92,10490.0,290.2022,290.2413,290.0068,290.1631,10490.0
2021-08-04 09:30:00,296.23,297.3,296.23,296.9,39476.0,289.4888,290.5345,289.4888,290.1436,39476.0
2021-08-04 09:35:00,296.69,297.16,296.69,297.01,6548.0,289.9384,290.3977,289.9384,290.2511,6548.0
2021-08-04 09:40:00,297.03,297.21,296.9,297.06,6922.0,290.2706,290.4465,290.1436,290.2999,6922.0
2021-08-04 09:45:00,297.16,297.27,296.95,296.95,5699.0,290.3977,290.5052,290.1924,290.1924,5699.0
2021-08-04 09:50:00,296.99,297.13,296.5,296.65,12845.0,290.2315,290.3683,289.7527,289.8993,12845.0
2021-08-04 09:55:00,296.75,297.29,296.75,297.24,5677.0,289.997,290.5247,289.997,290.4758,5677.0
2021-08-04 10:00:00,297.27,297.35,296.9,297.06,20320.0,290.5052,290.5833,290.1436,290.2999,20320.0
2021-08-04 10:05:00,297.01,297.06,296.75,296.98,7596.0,290.2511,290.2999,289.997,290.2218,7596.0
2021-08-04 10:10:00,297.06,297.18,296.61,296.79,12225.0,290.2999,290.4172,289.8602,290.0361,12225.0
2021-08-04 10:15:00,296.79,296.84,296.67,296.74,7219.0,290.0361,290.0849,289.9188,289.9872,7219.0
2021-08-04 10:20:00,296.68,296.68,296.36,296.59,9692.0,289.9286,289.9286,289.6159,289.8406,9692.0
2021-08-04 10:25:00,296.56,296.74,296.35,296.47,10092.0,289.8113,289.9872,289.6061,289.7234,10092.0
2021-08-04 10:30:00,296.38,296.53,296.04,296.5,7946.0,289.6354,289.782,289.3031,289.7527,7946.0
2021-08-04 10:35:00,296.56,296.64,296.38,296.38,4094.0,289.8113,289.8895,289.6354,289.6354,4094.0
2021-08-04 10:40:00,296.4,296.75,296.4,296.69,5401.0,289.655,289.997,289.655,289.9384,5401.0
2021-08-04 10:45:00,296.57,296.83,296.57,296.77,5873.0,289.8211,290.0752,289.8211,290.0165,5873.0
2021-08-04 10:50:00,296.7,296.7,296.45,296.56,4655.0,289.9481,289.9481,289.7038,289.8113,4655.0
2021-08-04 10:55:00,296.54,296.61,296.39,296.54,4636.0,289.7918,289.8602,289.6452,289.7918,4636.0
2021-08-04 11:00:00,296.54,296.73,296.54,296.71,2279.0,289.7918,289.9774,289.7918,289.9579,2279.0
2021-08-04 11:05:00,296.75,296.96,296.75,296.92,1914.0,289.997,290.2022,289.997,290.1631,1914.0
2021-08-04 11:10:00,296.96,297.03,296.82,296.84,3762.0,290.2022,290.2706,290.0654,290.0849,3762.0
2021-08-04 11:15:00,296.82,296.86,296.71,296.8,2927.0,290.0654,290.1045,289.9579,290.0459,2927.0
2021-08-04 11:20:00,296.72,296.72,296.45,296.54,4048.0,289.9677,289.9677,289.7038,289.7918,4048.0
2021-08-04 11:25:00,296.62,296.63,296.42,296.49,3457.0,289.87,289.8797,289.6745,289.7429,3457.0
2021-08-04 11:30:00,296.62,296.84,296.54,296.82,3435.0,289.87,290.0849,289.7918,290.0654,3435.0
2021-08-04 11:35:00,296.79,296.79,296.25,296.27,11255.0,290.0361,290.0361,289.5084,289.5279,11255.0
2021-08-04 11:40:00,296.37,296.44,296.29,296.36,6916.0,289.6256,289.694,289.5475,289.6159,6916.0
2021-08-04 11:45:00,296.46,296.68,296.45,296.62,3981.0,289.7136,289.9286,289.7038,289.87,3981.0
2021-08-04 11:50:00,296.57,296.8,296.57,296.69,3445.0,289.8211,290.0459,289.8211,289.9384,3445.0
2021-08-04 11:55:00,296.8,296.97,296.75,296.92,4008.0,290.0459,290.212,289.997,290.1631,4008.0
2021-08-04 12:00:00,296.85,296.89,296.76,296.86,2839.0,290.0947,290.1338,290.0068,290.1045,2839.0
2021-08-04 12:05:00,296.86,296.96,296.81,296.96,2849.0,290.1045,290.2022,290.0556,290.2022,2849.0
2021-08-04 12:10:00,297.06,297.25,296.96,297.17,2188.0,290.2999,290.4856,290.2022,290.4074,2188.0
2021-08-04 12:15:00,297.18,297.21,297.08,297.14,2722.0,290.4172,290.4465,290.3195,290.3781,2722.0
2021-08-04 12:20:00,297.16,297.16,297.06,297.1,565.0,290.3977,290.3977,290.2999,290.339,565.0
2021-08-04 12:25:00,297.15,297.2,297.08,297.12,4518.0,290.3879,290.4368,290.3195,290.3586,4518.0
2021-08-04 12:30:00,297.13,297.2,297.06,297.19,2873.0,290.3683,290.4368,290.2999,290.427,2873.0
2021-08-04 12:35:00,297.18,297.19,297.04,297.15,6318.0,290.4172,290.427,290.2804,290.3879,6318.0
2021-08-04 12:40:00,297.13,297.14,296.96,296.96,4354.0,290.3683,290.3781,290.2022,290.2022,4354.0
2021-08-04 12:45:00,297.11,297.21,297.09,297.18,13792.0,290.3488,290.4465,290.3293,290.4172,13792.0
2021-08-04 12:50:00,297.24,297.24,297.12,297.21,4788.0,290.4758,290.4758,290.3586,290.4465,4788.0
2021-08-04 12:55:00,297.23,297.3,297.14,297.3,1135.0,290.4661,290.5345,290.3781,290.5345,1135.0
2021-08-04 13:00:00,297.35,297.51,297.35,297.5,12575.0,290.5833,290.7397,290.5833,290.7299,12575.0
2021-08-04 13:05:00,297.52,297.7,297.52,297.69,5020.0,290.7495,290.9254,290.7495,290.9156,5020.0
2021-08-04 13:10:00,297.73,297.73,297.66,297.7,2588.0,290.9547,290.9547,290.8863,290.9254,2588.0
2021-08-04 13:15:00,297.68,297.81,297.64,297.81,3863.0,290.9058,291.0329,290.8667,291.0329,3863.0
2021-08-04 13:20:00,297.83,297.95,297.81,297.89,2782.0,291.0524,291.1697,291.0329,291.1111,2782.0
2021-08-04 13:25:00,297.87,297.87,297.74,297.77,7378.0,291.0915,291.0915,290.9645,290.9938,7378.0
2021-08-04 13:30:00,297.79,297.84,297.54,297.56,6009.0,291.0133,291.0622,290.769,290.7886,6009.0
2021-08-04 13:35:00,297.61,297.61,297.47,297.55,6769.0,290.8374,290.8374,290.7006,290.7788,6769.0
2021-08-04 13:40:00,297.54,297.59,297.48,297.52,4051.0,290.769,290.8179,290.7104,290.7495,4051.0
2021-08-04 13:45:00,297.61,297.68,297.49,297.68,2710.0,290.8374,290.9058,290.7202,290.9058,2710.0
2021-08-04 13:50:00,297.59,297.78,297.59,297.78,3623.0,290.8179,291.0036,290.8179,291.0036,3623.0
2021-08-04 13:55:00,297.72,297.74,297.6,297.6,4405.0,290.9449,290.9645,290.8276,290.8276,4405.0
2021-08-04 14:00:00,297.64,297.69,297.58,297.68,7431.0,290.8667,290.9156,290.8081,290.9058,7431.0
2021-08-04 14:05:00,297.72,297.81,297.7,297.77,1925.0,290.9449,291.0329,290.9254,290.9938,1925.0
2021-08-04 14:10:00,297.78,297.97,297.78,297.97,2296.0,291.0036,291.1892,291.0036,291.1892,2296.0
2021-08-04 14:15:00,298.0,298.0,297.9,297.92,5612.0,291.2185,291.2185,291.1208,291.1404,5612.0
2021-08-04 14:20:00,297.9,298.07,297.9,298.01,2641.0,291.1208,291.287,291.1208,291.2283,2641.0
2021-08-04 14:25:00,298.01,298.02,297.91,297.95,6762.0,291.2283,291.2381,291.1306,291.1697,6762.0
2021-08-04 14:30:00,297.99,298.05,297.89,298.04,5346.0,291.2088,291.2674,291.1111,291.2576,5346.0
2021-08-04 14:35:00,298.12,298.15,298.01,298.12,6542.0,291.3358,291.3651,291.2283,291.3358,6542.0
2021-08-04 14:40:00,298.15,298.15,297.96,298.04,6097.0,291.3651,291.3651,291.1795,291.2576,6097.0
2021-08-04 14:45:00,298.03,298.06,297.74,297.84,20739.0,291.2479,291.2772,290.9645,291.0622,20739.0
2021-08-04 14:50:00,297.72,297.8,297.65,297.79,6126.0,290.9449,291.0231,290.8765,291.0133,6126.0
2021-08-04 14:55:00,297.79,297.79,297.62,297.68,14370.0,291.0133,291.0133,290.8472,290.9058,14370.0
2021-08-04 15:00:00,297.69,297.74,297.59,297.68,4780.0,290.9156,290.9645,290.8179,290.9058,4780.0
2021-08-04 15:05:00,297.68,297.77,297.6,297.61,3977.0,290.9058,290.9938,290.8276,290.8374,3977.0
2021-08-04 15:10:00,297.64,297.65,297.48,297.61,5803.0,290.8667,290.8765,290.7104,290.8374,5803.0
2021-08-04 15:15:00,297.51,297.57,297.46,297.46,5337.0,290.7397,290.7983,290.6908,290.6908,5337.0
2021-08-04 15:20:00,297.47,297.59,297.46,297.57,7336.0,290.7006,290.8179,290.6908,290.7983,7336.0
2021-08-04 15:25:00,297.63,297.67,297.59,297.65,4579.0,290.857,290.8961,290.8179,290.8765,4579.0
2021-08-04 15:30:00,297.59,297.64,297.47,297.64,4299.0,290.8179,290.8667,290.7006,290.8667,4299.0
2021-08-04 15:35:00,297.62,297.68,297.58,297.63,5410.0,290.8472,290.9058,290.8081,290.857,5410.0
2021-08-04 15:40:00,297.63,297.79,297.58,297.76,9153.0,290.857,291.0133,290.8081,290.984,9153.0
2021-08-04 15:45:00,297.76,297.78,297.66,297.74,5489.0,290.984,291.0036,290.8863,290.9645,5489.0
2021-08-04 15:50:00,297.71,297.89,297.71,297.86,18720.0,290.9351,291.1111,290.9351,291.0817,18720.0
2021-08-04 15:55:00,297.85,297.85,297.36,297.37,16697.0,291.072,291.072,290.5931,290.6029,16697.0
2021-08-05 09:30:00,297.99,297.99,297.23,297.85,44910.0,291.2088,291.2088,290.4661,291.072,44910.0
2021-08-05 09:35:00,297.9,298.2,297.9,298.2,9346.0,291.1208,291.414,291.1208,291.414,9346.0
2021-08-05 09:40:00,298.06,298.17,297.8,298.17,10758.0,291.2772,291.3847,291.0231,291.3847,10758.0
2021-08-05 09:45:00,298.12,298.71,298.1,298.47,8653.0,291.3358,291.9124,291.3163,291.6779,8653.0
2021-08-05 09:50:00,298.5,298.75,298.5,298.75,3609.0,291.7072,291.9515,291.7072,291.9515,3609.0
2021-08-05 09:55:00,298.73,298.73,298.46,298.69,7951.0,291.9319,291.9319,291.6681,291.8928,7951.0
2021-08-05 10:00:00,298.79,298.81,298.66,298.73,3206.0,291.9906,292.0101,291.8635,291.9319,3206.0
2021-08-05 10:05:00,298.75,298.8,298.48,298.79,9501.0,291.9515,292.0003,291.6876,291.9906,9501.0
2021-08-05 10:10:00,298.82,298.83,298.61,298.73,6477.0,292.0199,292.0297,291.8147,291.9319,6477.0
2021-08-05 10:15:00,298.71,298.83,298.64,298.68,1767.0,291.9124,292.0297,291.844,291.8831,1767.0
2021-08-05 10:20:00,298.64,298.64,298.42,298.42,2141.0,291.844,291.844,291.629,291.629,2141.0
2021-08-05 10:25:00,298.41,298.56,298.24,298.56,3668.0,291.6192,291.7658,291.4531,291.7658,3668.0
2021-08-05 10:30:00,298.6,298.79,298.56,298.62,6096.0,291.8049,291.9906,291.7658,291.8244,6096.0
2021-08-05 10:35:00,298.6,298.72,298.58,298.62,2033.0,291.8049,291.9222,291.7853,291.8244,2033.0
2021-08-05 10:40:00,298.7,298.8,298.63,298.78,2442.0,291.9026,292.0003,291.8342,291.9808,2442.0
2021-08-05 10:45:00,298.84,298.91,298.8,298.91,5362.0,292.0394,292.1078,292.0003,292.1078,5362.0
2021-08-05 10:50:00,298.9,299.21,298.87,299.17,10365.0,292.0981,292.401,292.0687,292.3619,10365.0
2021-08-05 10:55:00,299.18,299.24,299.05,299.06,2420.0,292.3717,292.4303,292.2447,292.2544,2420.0
2021-08-05 11:00:00,299.08,299.31,299.05,299.31,10795.0,292.274,292.4987,292.2447,292.4987,10795.0
2021-08-05 11:05:00,299.32,299.33,299.18,299.18,2543.0,292.5085,292.5183,292.3717,292.3717,2543.0
2021-08-05 11:10:00,299.2,299.23,299.12,299.2,4594.0,292.3912,292.4206,292.3131,292.3912,4594.0
2021-08-05 11:15:00,299.19,299.22,299.03,299.06,4338.0,292.3815,292.4108,292.2251,292.2544,4338.0
2021-08-05 11:20:00,299.13,299.2,299.1,299.17,6185.0,292.3228,292.3912,292.2935,292.3619,6185.0
2021-08-05 11:25:00,299.16,299.2,299.08,299.13,7144.0,292.3521,292.3912,292.274,292.3228,7144.0
2021-08-05 11:30:00,299.14,299.29,299.14,299.22,5706.0,292.3326,292.4792,292.3326,292.4108,5706.0
2021-08-05 11:35:00,299.25,299.25,299.11,299.11,4359.0,292.4401,292.4401,292.3033,292.3033,4359.0
2021-08-05 11:40:00,299.08,299.09,298.98,299.03,4749.0,292.274,292.2837,292.1762,292.2251,4749.0
2021-08-05 11:45:00,299.06,299.06,298.97,298.98,4158.0,292.2544,292.2544,292.1665,292.1762,4158.0
2021-08-05 11:50:00,299.02,299.05,298.92,298.99,3172.0,292.2153,292.2447,292.1176,292.186,3172.0
2021-08-05 11:55:00,299.03,299.03,298.97,299.03,1860.0,292.2251,292.2251,292.1665,292.2251,1860.0
2021-08-05 12:00:00,299.07,299.07,298.86,298.86,1834.0,292.2642,292.2642,292.059,292.059,1834.0
2021-08-05 12:05:00,298.88,299.13,298.85,299.1,2502.0,292.0785,292.3228,292.0492,292.2935,2502.0
2021-08-05 12:10:00,299.1,299.2,299.09,299.19,2961.0,292.2935,292.3912,292.2837,292.3815,2961.0
2021-08-05 12:15:00,299.17,299.2,299.08,299.15,3854.0,292.3619,292.3912,292.274,292.3424,3854.0
2021-08-05 12:20:00,299.12,299.17,299.06,299.13,5593.0,292.3131,292.3619,292.2544,292.3228,5593.0
2021-08-05 12:25:00,299.17,299.2,299.11,299.2,1996.0,292.3619,292.3912,292.3033,292.3912,1996.0
2021-08-05 12:30:00,299.15,299.28,299.15,299.22,2080.0,292.3424,292.4694,292.3424,292.4108,2080.0
2021-08-05 12:35:00,299.16,299.23,299.16,299.22,1194.0,292.3521,292.4206,292.3521,292.4108,1194.0
2021-08-05 12:40:00,299.17,299.17,299.04,299.06,3423.0,292.3619,292.3619,292.2349,292.2544,3423.0
2021-08-05 12:45:00,299.02,299.08,298.99,299.08,3861.0,292.2153,292.274,292.186,292.274,3861.0
2021-08-05 12:50:00,299.07,299.11,299.07,299.07,1301.0,292.2642,292.3033,292.2642,292.2642,1301.0
2021-08-05 12:55:00,299.01,299.13,299.0,299.0,1503.0,292.2056,292.3228,292.1958,292.1958,1503.0
2021-08-05 13:00:00,298.98,299.02,298.92,299.02,1731.0,292.1762,292.2153,292.1176,292.2153,1731.0
2021-08-05 13:05:00,299.1,299.1,298.94,298.98,445.0,292.2935,292.2935,292.1372,292.1762,445.0
2021-08-05 13:10:00,299.0,299.03,298.95,299.03,3872.0,292.1958,292.2251,292.1469,292.2251,3872.0
2021-08-05 13:15:00,299.01,299.03,298.99,299.01,6964.0,292.2056,292.2251,292.186,292.2056,6964.0
2021-08-05 13:20:00,299.05,299.07,299.02,299.03,4303.0,292.2447,292.2642,292.2153,292.2251,4303.0
2021-08-05 13:25:00,299.07,299.13,299.07,299.12,5110.0,292.2642,292.3228,292.2642,292.3131,5110.0
2021-08-05 13:30:00,299.14,299.2,299.1,299.19,3889.0,292.3326,292.3912,292.2935,292.3815,3889.0
2021-08-05 13:35:00,299.25,299.26,299.18,299.18,1808.0,292.4401,292.4499,292.3717,292.3717,1808.0
2021-08-05 13:40:00,299.21,299.22,299.14,299.15,1627.0,292.401,292.4108,292.3326,292.3424,1627.0
2021-08-05 13:45:00,299.16,299.22,299.14,299.22,3571.0,292.3521,292.4108,292.3326,292.4108,3571.0
2021-08-05 13:50:00,299.18,299.22,299.14,299.19,3509.0,292.3717,292.4108,292.3326,292.3815,3509.0
2021-08-05 13:55:00,299.2,299.3,299.15,299.3,2445.0,292.3912,292.489,292.3424,292.489,2445.0
2021-08-05 14:00:00,299.31,299.41,299.31,299.41,2551.0,292.4987,292.5965,292.4987,292.5965,2551.0
2021-08-05 14:05:00,299.36,299.36,299.23,299.31,3110.0,292.5476,292.5476,292.4206,292.4987,3110.0
2021-08-05 14:10:00,299.35,299.35,299.26,299.31,1589.0,292.5378,292.5378,292.4499,292.4987,1589.0
2021-08-05 14:15:00,299.24,299.36,299.23,299.34,4507.0,292.4303,292.5476,292.4206,292.5281,4507.0
2021-08-05 14:20:00,299.32,299.34,299.27,299.27,7600.0,292.5085,292.5281,292.4596,292.4596,7600.0
2021-08-05 14:25:00,299.34,299.35,299.23,299.23,3012.0,292.5281,292.5378,292.4206,292.4206,3012.0
2021-08-05 14:30:00,299.22,299.22,299.17,299.19,4904.0,292.4108,292.4108,292.3619,292.3815,4904.0
2021-08-05 14:35:00,299.21,299.3,299.18,299.23,3137.0,292.401,292.489,292.3717,292.4206,3137.0
2021-08-05 14:40:00,299.23,299.33,299.22,299.28,3433.0,292.4206,292.5183,292.4108,292.4694,3433.0
2021-08-05 14:45:00,299.24,299.29,299.21,299.28,2782.0,292.4303,292.4792,292.401,292.4694,2782.0
2021-08-05 14:50:00,299.22,299.27,299.21,299.22,8582.0,292.4108,292.4596,292.401,292.4108,8582.0
2021-08-05 14:55:00,299.21,299.28,299.14,299.19,3368.0,292.401,292.4694,292.3326,292.3815,3368.0
2021-08-05 15:00:00,299.16,299.27,299.16,299.25,4773.0,292.3521,292.4596,292.3521,292.4401,4773.0
2021-08-05 15:05:00,299.21,299.26,299.21,299.25,5872.0,292.401,292.4499,292.401,292.4401,5872.0
2021-08-05 15:10:00,299.15,299.2,299.14,299.15,7330.0,292.3424,292.3912,292.3326,292.3424,7330.0
2021-08-05 15:15:00,299.13,299.16,299.0,299.01,7656.0,292.3228,292.3521,292.1958,292.2056,7656.0
2021-08-05 15:20:00,299.02,299.11,299.02,299.05,2995.0,292.2153,292.3033,292.2153,292.2447,2995.0
2021-08-05 15:25:00,299.06,299.14,299.05,299.07,2614.0,292.2544,292.3326,292.2447,292.2642,2614.0
2021-08-05 15:30:00,299.06,299.09,299.03,299.07,4795.0,292.2544,292.2837,292.2251,292.2642,4795.0
2021-08-05 15:35:00,299.1,299.2,299.09,299.19,4354.0,292.2935,292.3912,292.2837,292.3815,4354.0
2021-08-05 15:40:00,299.18,299.28,299.13,299.25,7245.0,292.3717,292.4694,292.3228,292.4401,7245.0
2021-08-05 15:45:00,299.25,299.33,299.22,299.31,6703.0,292.4401,292.5183,292.4108,292.4987,6703.0
2021-08-05 15:50:00,299.35,299.52,299.33,299.52,6963.0,292.5378,292.704,292.5183,292.704,6963.0
2021-08-05 15:55:00,299.49,299.73,299.49,299.68,14204.0,292.6746,292.9092,292.6746,292.8603,14204.0
2021-08-06 09:30:00,299.08,299.61,298.88,299.61,40791.0,292.274,292.7919,292.0785,292.7919,40791.0
2021-08-06 09:35:00,299.53,299.62,299.47,299.51,2187.0,292.7137,292.8017,292.6551,292.6942,2187.0
2021-08-06 09:40:00,299.57,299.57,299.19,299.25,9063.0,292.7528,292.7528,292.3815,292.4401,9063.0
2021-08-06 09:45:00,299.2,299.3,298.99,299.21,6672.0,292.3912,292.489,292.186,292.401,6672.0
2021-08-06 09:50:00,299.18,299.18,298.81,299.09,10109.0,292.3717,292.3717,292.0101,292.2837,10109.0
2021-08-06 09:55:00,299.05,299.2,299.03,299.03,15205.0,292.2447,292.3912,292.2251,292.2251,15205.0
2021-08-06 10:00:00,299.08,299.14,298.8,299.1,6844.0,292.274,292.3326,292.0003,292.2935,6844.0
2021-08-06 10:05:00,298.98,299.25,298.77,299.22,7324.0,292.1762,292.4401,291.971,292.4108,7324.0
2021-08-06 10:10:00,299.23,299.31,298.9,298.9,3760.0,292.4206,292.4987,292.0981,292.0981,3760.0
2021-08-06 10:15:00,298.94,299.13,298.87,298.91,4913.0,292.1372,292.3228,292.0687,292.1078,4913.0
2021-08-06 10:20:00,298.85,298.97,298.76,298.96,5098.0,292.0492,292.1665,291.9613,292.1567,5098.0
2021-08-06 10:25:00,298.93,299.02,298.89,298.96,3523.0,292.1274,292.2153,292.0883,292.1567,3523.0
2021-08-06 10:30:00,298.96,299.14,298.96,299.05,6988.0,292.1567,292.3326,292.1567,292.2447,6988.0
2021-08-06 10:35:00,299.03,299.06,298.84,298.91,5032.0,292.2251,292.2544,292.0394,292.1078,5032.0
2021-08-06 10:40:00,298.9,298.95,298.84,298.87,4621.0,292.0981,292.1469,292.0394,292.0687,4621.0
2021-08-06 10:45:00,298.83,298.84,298.35,298.4,3184.0,292.0297,292.0394,291.5606,291.6094,3184.0
2021-08-06 10:50:00,298.34,298.34,298.21,298.24,2080.0,291.5508,291.5508,291.4238,291.4531,2080.0
2021-08-06 10:55:00,298.29,298.29,298.0,298.13,4381.0,291.5019,291.5019,291.2185,291.3456,4381.0
2021-08-06 11:00:00,298.18,298.3,297.83,297.83,6950.0,291.3945,291.5117,291.0524,291.0524,6950.0
2021-08-06 11:05:00,297.81,297.89,297.71,297.89,6351.0,291.0329,291.1111,290.9351,291.1111,6351.0
2021-08-06 11:10:00,297.89,298.11,297.74,298.11,6667.0,291.1111,291.326,290.9645,291.326,6667.0
2021-08-06 11:15:00,298.13,298.33,297.97,298.33,11722.0,291.3456,291.541,291.1892,291.541,11722.0
2021-08-06 11:20:00,298.37,298.49,298.31,298.45,4374.0,291.5801,291.6974,291.5215,291.6583,4374.0
2021-08-06 11:25:00,298.4,298.46,298.23,298.46,6899.0,291.6094,291.6681,291.4433,291.6681,6899.0
2021-08-06 11:30:00,298.44,298.49,298.36,298.38,3350.0,291.6485,291.6974,291.5704,291.5899,3350.0
2021-08-06 11:35:00,298.33,298.35,298.23,298.32,3890.0,291.541,291.5606,291.4433,291.5313,3890.0
2021-08-06 11:40:00,298.32,298.36,298.21,298.35,4447.0,291.5313,291.5704,291.4238,291.5606,4447.0
2021-08-06 11:45:00,298.28,298.4,298.16,298.33,2965.0,291.4922,291.6094,291.3749,291.541,2965.0
2021-08-06 11:50:00,298.35,298.44,298.3,298.31,4511.0,291.5606,291.6485,291.5117,291.5215,4511.0
2021-08-06 11:55:00,298.3,298.66,298.28,298.65,2417.0,291.5117,291.8635,291.4922,291.8538,2417.0
2021-08-06 12:00:00,298.73,298.74,298.61,298.68,1736.0,291.9319,291.9417,291.8147,291.8831,1736.0
2021-08-06 12:05:00,298.67,298.67,298.57,298.57,3188.0,291.8733,291.8733,291.7756,291.7756,3188.0
2021-08-06 12:10:00,298.55,298.56,298.46,298.48,2482.0,291.756,291.7658,291.6681,291.6876,2482.0
2021-08-06 12:15:00,298.5,298.55,298.41,298.48,3453.0,291.7072,291.756,291.6192,291.6876,3453.0
2021-08-06 12:20:00,298.47,298.64,298.45,298.64,2739.0,291.6779,291.844,291.6583,291.844,2739.0
2021-08-06 12:25:00,298.64,298.72,298.62,298.7,2576.0,291.844,291.9222,291.8244,291.9026,2576.0
2021-08-06 12:30:00,298.7,298.71,298.63,298.68,3005.0,291.9026,291.9124,291.8342,291.8831,3005.0
2021-08-06 12:35:00,298.68,298.68,298.56,298.56,1907.0,291.8831,291.8831,291.7658,291.7658,1907.0
2021-08-06 12:40:00,298.56,298.59,298.49,298.49,1998.0,291.7658,291.7951,291.6974,291.6974,1998.0
2021-08-06 12:45:00,298.47,298.56,298.46,298.49,10982.0,291.6779,291.7658,291.6681,291.6974,10982.0
2021-08-06 12:50:00,298.48,298.58,298.46,298.57,2613.0,291.6876,291.7853,291.6681,291.7756,2613.0
2021-08-06 12:55:00,298.63,298.73,298.59,298.69,4337.0,291.8342,291.9319,291.7951,291.8928,4337.0
2021-08-06 13:00:00,298.71,298.88,298.7,298.88,2754.0,291.9124,292.0785,291.9026,292.0785,2754.0
2021-08-06 13:05:00,298.82,298.82,298.76,298.82,4701.0,292.0199,292.0199,291.9613,292.0199,4701.0
2021-08-06 13:10:00,298.74,298.88,298.74,298.86,7173.0,291.9417,292.0785,291.9417,292.059,7173.0
2021-08-06 13:15:00,298.85,298.85,298.75,298.84,2408.0,292.0492,292.0492,291.9515,292.0394,2408.0
2021-08-06 13:20:00,298.79,298.79,298.66,298.66,1933.0,291.9906,291.9906,291.8635,291.8635,1933.0
2021-08-06 13:25:00,298.63,298.66,298.6,298.6,5273.0,291.8342,291.8635,291.8049,291.8049,5273.0
2021-08-06 13:30:00,298.6,298.67,298.6,298.66,3607.0,291.8049,291.8733,291.8049,291.8635,3607.0
2021-08-06 13:35:00,298.66,298.71,298.65,298.67,2758.0,291.8635,291.9124,291.8538,291.8733,2758.0
2021-08-06 13:40:00,298.68,298.71,298.57,298.61,5096.0,291.8831,291.9124,291.7756,291.8147,5096.0
2021-08-06 13:45:00,298.64,298.76,298.63,298.65,4856.0,291.844,291.9613,291.8342,291.8538,4856.0
2021-08-06 13:50:00,298.65,298.7,298.64,298.64,5690.0,291.8538,291.9026,291.844,291.844,5690.0
2021-08-06 13:55:00,298.65,298.72,298.63,298.71,5948.0,291.8538,291.9222,291.8342,291.9124,5948.0
2021-08-06 14:00:00,298.76,298.85,298.75,298.85,2417.0,291.9613,292.0492,291.9515,292.0492,2417.0
2021-08-06 14:05:00,298.82,298.83,298.73,298.77,3642.0,292.0199,292.0297,291.9319,291.971,3642.0
2021-08-06 14:10:00,298.74,298.74,298.63,298.65,3425.0,291.9417,291.9417,291.8342,291.8538,3425.0
2021-08-06 14:15:00,298.58,298.65,298.58,298.62,3438.0,291.7853,291.8538,291.7853,291.8244,3438.0
2021-08-06 14:20:00,298.6,298.6,298.51,298.58,6677.0,291.8049,291.8049,291.7169,291.7853,6677.0
2021-08-06 14:25:00,298.61,298.65,298.58,298.6,3117.0,291.8147,291.8538,291.7853,291.8049,3117.0
2021-08-06 14:30:00,298.61,298.71,298.59,298.68,2765.0,291.8147,291.9124,291.7951,291.8831,2765.0
2021-08-06 14:35:00,298.64,298.67,298.59,298.63,1474.0,291.844,291.8733,291.7951,291.8342,1474.0
2021-08-06 14:40:00,298.64,298.64,298.51,298.54,1779.0,291.844,291.844,291.7169,291.7463,1779.0
2021-08-06 14:45:00,298.54,298.55,298.43,298.43,5726.0,291.7463,291.756,291.6388,291.6388,5726.0
2021-08-06 14:50:00,298.45,298.47,298.39,298.39,8090.0,291.6583,291.6779,291.5997,291.5997,8090.0
2021-08-06 14:55:00,298.35,298.39,298.3,298.32,3971.0,291.5606,291.5997,291.5117,291.5313,3971.0
2021-08-06 15:00:00,298.3,298.38,298.22,298.22,5864.0,291.5117,291.5899,291.4335,291.4335,5864.0
2021-08-06 15:05:00,298.24,298.34,298.24,298.34,3711.0,291.4531,291.5508,291.4531,291.5508,3711.0
2021-08-06 15:10:00,298.35,298.47,298.35,298.43,3262.0,291.5606,291.6779,291.5606,291.6388,3262.0
2021-08-06 15:15:00,298.44,298.5,298.44,298.5,4450.0,291.6485,291.7072,291.6485,291.7072,4450.0
2021-08-06 15:20:00,298.5,298.54,298.47,298.51,5675.0,291.7072,291.7463,291.6779,291.7169,5675.0
2021-08-06 15:25:00,298.5,298.6,298.47,298.59,2308.0,291.7072,291.8049,291.6779,291.7951,2308.0
2021-08-06 15:30:00,298.6,298.69,298.55,298.69,4644.0,291.8049,291.8928,291.756,291.8928,4644.0
2021-08-06 15:35:00,298.73,298.77,298.61,298.61,5536.0,291.9319,291.971,291.8147,291.8147,5536.0
2021-08-06 15:40:00,298.62,298.64,298.46,298.47,6789.0,291.8244,291.844,291.6681,291.6779,6789.0
2021-08-06 15:45:00,298.45,298.45,298.36,298.39,68089.0,291.6583,291.6583,291.5704,291.5997,68089.0
2021-08-06 15:50:00,298.34,298.56,298.27,298.53,16296.0,291.5508,291.7658,291.4824,291.7365,16296.0
2021-08-06 15:55:00,298.53,298.71,298.53,298.63,9813.0,291.7365,291.9124,291.7365,291.8342,9813.0
2021-08-09 09:30:00,299.03,299.22,298.65,298.66,36292.0,292.2251,292.4108,291.8538,291.8635,36292.0
2021-08-09 09:35:00,298.63,298.63,297.71,297.78,9225.0,291.8342,291.8342,290.9351,291.0036,9225.0
2021-08-09 09:40:00,297.71,298.17,297.68,298.07,9542.0,290.9351,291.3847,290.9058,291.287,9542.0
2021-08-09 09:45:00,298.16,298.54,298.11,298.5,7637.0,291.3749,291.7463,291.326,291.7072,7637.0
2021-08-09 09:50:00,298.51,298.74,298.51,298.69,12670.0,291.7169,291.9417,291.7169,291.8928,12670.0
2021-08-09 09:55:00,298.64,298.68,298.4,298.49,4886.0,291.844,291.8831,291.6094,291.6974,4886.0
2021-08-09 10:00:00,298.48,298.48,298.19,298.19,4465.0,291.6876,291.6876,291.4042,291.4042,4465.0
2021-08-09 10:05:00,298.18,298.42,298.15,298.28,8605.0,291.3945,291.629,291.3651,291.4922,8605.0
2021-08-09 10:10:00,298.33,298.75,298.33,298.6,3944.0,291.541,291.9515,291.541,291.8049,3944.0
2021-08-09 10:15:00,298.48,298.61,298.46,298.56,4148.0,291.6876,291.8147,291.6681,291.7658,4148.0
2021-08-09 10:20:00,298.71,298.74,298.61,298.61,3119.0,291.9124,291.9417,291.8147,291.8147,3119.0
2021-08-09 10:25:00,298.65,298.87,298.65,298.78,6797.0,291.8538,292.0687,291.8538,291.9808,6797.0
2021-08-09 10:30:00,298.86,299.01,298.86,298.91,4279.0,292.059,292.2056,292.059,292.1078,4279.0
2021-08-09 10:35:00,298.89,299.04,298.86,298.86,3123.0,292.0883,292.2349,292.059,292.059,3123.0
2021-08-09 10:40:00,298.85,298.9,298.77,298.9,2502.0,292.0492,292.0981,291.971,292.0981,2502.0
2021-08-09 10:45:00,298.82,298.82,298.55,298.55,4628.0,292.0199,292.0199,291.756,291.756,4628.0
2021-08-09 10:50:00,298.55,298.68,298.49,298.63,14214.0,291.756,291.8831,291.6974,291.8342,14214.0
2021-08-09 10:55:00,298.67,298.73,298.43,298.54,5176.0,291.8733,291.9319,291.6388,291.7463,5176.0
2021-08-09 11:00:00,298.55,298.69,298.51,298.51,3036.0,291.756,291.8928,291.7169,291.7169,3036.0
2021-08-09 11:05:00,298.54,298.6,298.38,298.48,9224.0,291.7463,291.8049,291.5899,291.6876,9224.0
2021-08-09 11:10:00,298.51,298.54,298.29,298.34,2838.0,291.7169,291.7463,291.5019,291.5508,2838.0
2021-08-09 11:15:00,298.32,298.49,298.32,298.49,4040.0,291.5313,291.6974,291.5313,291.6974,4040.0
2021-08-09 11:20:00,298.47,298.53,298.38,298.41,1198.0,291.6779,291.7365,291.5899,291.6192,1198.0
2021-08-09 11:25:00,298.43,298.6,298.35,298.56,4780.0,291.6388,291.8049,291.5606,291.7658,4780.0
2021-08-09 11:30:00,298.58,298.64,298.51,298.64,3786.0,291.7853,291.844,291.7169,291.844,3786.0
2021-08-09 11:35:00,298.62,298.7,298.53,298.54,2619.0,291.8244,291.9026,291.7365,291.7463,2619.0
2021-08-09 11:40:00,298.56,298.59,298.48,298.55,2589.0,291.7658,291.7951,291.6876,291.756,2589.0
2021-08-09 11:45:00,298.63,298.67,298.53,298.62,7632.0,291.8342,291.8733,291.7365,291.8244,7632.0
2021-08-09 11:50:00,298.6,298.64,298.53,298.64,6782.0,291.8049,291.844,291.7365,291.844,6782.0
2021-08-09 11:55:00,298.66,298.74,298.6,298.74,4824.0,291.8635,291.9417,291.8049,291.9417,4824.0
2021-08-09 12:00:00,298.79,298.85,298.75,298.78,8077.0,291.9906,292.0492,291.9515,291.9808,8077.0
2021-08-09 12:05:00,298.79,298.79,298.66,298.72,2792.0,291.9906,291.9906,291.8635,291.9222,2792.0
2021-08-09 12:10:00,298.75,298.79,298.68,298.68,902.0,291.9515,291.9906,291.8831,291.8831,902.0
2021-08-09 12:15:00,298.62,298.72,298.6,298.63,4225.0,291.8244,291.9222,291.8049,291.8342,4225.0
2021-08-09 12:20:00,298.61,298.63,298.55,298.58,2091.0,291.8147,291.8342,291.756,291.7853,2091.0
2021-08-09 12:25:00,298.64,298.64,298.53,298.53,2464.0,291.844,291.844,291.7365,291.7365,2464.0
2021-08-09 12:30:00,298.63,298.69,298.62,298.66,4304.0,291.8342,291.8928,291.8244,291.8635,4304.0
2021-08-09 12:35:00,298.68,298.69,298.6,298.61,2138.0,291.8831,291.8928,291.8049,291.8147,2138.0
2021-08-09 12:40:00,298.67,298.68,298.47,298.55,3735.0,291.8733,291.8831,291.6779,291.756,3735.0
2021-08-09 12:45:00,298.57,298.67,298.56,298.66,2272.0,291.7756,291.8733,291.7658,291.8635,2272.0
2021-08-09 12:50:00,298.69,298.73,298.69,298.69,1867.0,291.8928,291.9319,291.8928,291.8928,1867.0
2021-08-09 12:55:00,298.71,298.71,298.63,298.68,4314.0,291.9124,291.9124,291.8342,291.8831,4314.0
2021-08-09 13:00:00,298.68,298.71,298.6,298.64,3691.0,291.8831,291.9124,291.8049,291.844,3691.0
2021-08-09 13:05:00,298.63,298.64,298.59,298.62,1844.0,291.8342,291.844,291.7951,291.8244,1844.0
2021-08-09 13:10:00,298.69,298.72,298.68,298.7,1200.0,291.8928,291.9222,291.8831,291.9026,1200.0
2021-08-09 13:15:00,298.67,298.7,298.59,298.59,3502.0,291.8733,291.9026,291.7951,291.7951,3502.0
2021-08-09 13:20:00,298.62,298.62,298.57,298.59,2409.0,291.8244,291.8244,291.7756,291.7951,2409.0
2021-08-09 13:25:00,298.61,298.64,298.56,298.58,1681.0,291.8147,291.844,291.7658,291.7853,1681.0
2021-08-09 13:30:00,298.59,298.64,298.55,298.64,4528.0,291.7951,291.844,291.756,291.844,4528.0
2021-08-09 13:35:00,298.61,298.79,298.61,298.76,3595.0,291.8147,291.9906,291.8147,291.9613,3595.0
2021-08-09 13:40:00,298.75,298.76,298.7,298.71,3618.0,291.9515,291.9613,291.9026,291.9124,3618.0
2021-08-09 13:45:00,298.73,298.78,298.69,298.69,22514.0,291.9319,291.9808,291.8928,291.8928,22514.0
2021-08-09 13:50:00,298.69,298.73,298.66,298.72,2901.0,291.8928,291.9319,291.8635,291.9222,2901.0
2021-08-09 13:55:00,298.73,298.78,298.69,298.74,8392.0,291.9319,291.9808,291.8928,291.9417,8392.0
2021-08-09 14:00:00,298.75,298.83,298.75,298.81,2156.0,291.9515,292.0297,291.9515,292.0101,2156.0
2021-08-09 14:05:00,298.82,298.84,298.77,298.81,4942.0,292.0199,292.0394,291.971,292.0101,4942.0
2021-08-09 14:10:00,298.8,298.82,298.75,298.75,1385.0,292.0003,292.0199,291.9515,291.9515,1385.0
2021-08-09 14:15:00,298.78,298.8,298.76,298.8,3649.0,291.9808,292.0003,291.9613,292.0003,3649.0
2021-08-09 14:20:00,298.76,298.81,298.76,298.79,1103.0,291.9613,292.0101,291.9613,291.9906,1103.0
2021-08-09 14:25:00,298.84,298.96,298.83,298.96,2729.0,292.0394,292.1567,292.0297,292.1567,2729.0
2021-08-09 14:30:00,299.0,299.17,298.99,299.15,6572.0,292.1958,292.3619,292.186,292.3424,6572.0
2021-08-09 14:35:00,299.13,299.15,299.09,299.11,9908.0,292.3228,292.3424,292.2837,292.3033,9908.0
2021-08-09 14:40:00,299.09,299.09,298.93,298.97,12821.0,292.2837,292.2837,292.1274,292.1665,12821.0
2021-08-09 14:45:00,298.94,298.99,298.93,298.94,1221.0,292.1372,292.186,292.1274,292.1372,1221.0
2021-08-09 14:50:00,298.98,298.98,298.92,298.94,1964.0,292.1762,292.1762,292.1176,292.1372,1964.0
2021-08-09 14:55:00,298.93,299.05,298.93,298.98,5317.0,292.1274,292.2447,292.1274,292.1762,5317.0
2021-08-09 15:00:00,298.99,299.0,298.91,298.98,2538.0,292.186,292.1958,292.1078,292.1762,2538.0
2021-08-09 15:05:00,298.96,299.04,298.94,299.02,4612.0,292.1567,292.2349,292.1372,292.2153,4612.0
2021-08-09 15:10:00,299.01,299.02,298.91,298.98,7043.0,292.2056,292.2153,292.1078,292.1762,7043.0
2021-08-09 15:15:00,298.99,298.99,298.9,298.92,2730.0,292.186,292.186,292.0981,292.1176,2730.0
2021-08-09 15:20:00,298.93,298.95,298.75,298.75,4940.0,292.1274,292.1469,291.9515,291.9515,4940.0
2021-08-09 15:25:00,298.76,298.86,298.75,298.86,5584.0,291.9613,292.059,291.9515,292.059,5584.0
2021-08-09 15:30:00,298.83,298.91,298.81,298.91,3382.0,292.0297,292.1078,292.0101,292.1078,3382.0
2021-08-09 15:35:00,298.89,298.96,298.88,298.96,5049.0,292.0883,292.1567,292.0785,292.1567,5049.0
2021-08-09 15:40:00,298.94,298.97,298.85,298.85,5926.0,292.1372,292.1665,292.0492,292.0492,5926.0
2021-08-09 15:45:00,298.86,298.86,298.69,298.7,3279.0,292.059,292.059,291.8928,291.9026,3279.0
2021-08-09 15:50:00,298.66,298.78,298.62,298.68,6425.0,291.8635,291.9808,291.8244,291.8831,6425.0
2021-08-09 15:55:00,298.67,298.82,298.67,298.7,5273.0,291.8733,292.0199,291.8733,291.9026,5273.0
2021-08-10 09:30:00,299.33,299.43,298.93,299.1,30478.0,292.5183,292.616,292.1274,292.2935,30478.0
2021-08-10 09:35:00,299.17,299.17,298.92,298.93,4259.0,292.3619,292.3619,292.1176,292.1274,4259.0
2021-08-10 09:40:00,298.92,299.18,298.89,299.18,8783.0,292.1176,292.3717,292.0883,292.3717,8783.0
2021-08-10 09:45:00,299.25,299.43,299.19,299.29,13022.0,292.4401,292.616,292.3815,292.4792,13022.0
2021-08-10 09:50:00,299.31,299.46,299.27,299.29,9164.0,292.4987,292.6453,292.4596,292.4792,9164.0
2021-08-10 09:55:00,299.23,299.42,299.15,299.37,9126.0,292.4206,292.6062,292.3424,292.5574,9126.0
2021-08-10 10:00:00,299.36,299.58,299.1,299.1,19050.0,292.5476,292.7626,292.2935,292.2935,19050.0
2021-08-10 10:05:00,299.12,299.13,298.99,298.99,8523.0,292.3131,292.3228,292.186,292.186,8523.0
2021-08-10 10:10:00,298.94,299.15,298.92,299.02,6025.0,292.1372,292.3424,292.1176,292.2153,6025.0
2021-08-10 10:15:00,298.93,299.12,298.81,298.92,10560.0,292.1274,292.3131,292.0101,292.1176,10560.0
2021-08-10 10:20:00,298.85,298.93,298.85,298.89,3039.0,292.0492,292.1274,292.0492,292.0883,3039.0
2021-08-10 10:25:00,298.97,298.98,298.4,298.4,10051.0,292.1665,292.1762,291.6094,291.6094,10051.0
2021-08-10 10:30:00,298.36,298.36,297.62,297.7,7061.0,291.5704,291.5704,290.8472,290.9254,7061.0
2021-08-10 10:35:00,297.68,297.88,297.63,297.8,3736.0,290.9058,291.1013,290.857,291.0231,3736.0
2021-08-10 10:40:00,297.7,297.7,297.0,297.23,13387.0,290.9254,290.9254,290.2413,290.4661,13387.0
2021-08-10 10:45:00,297.17,297.67,297.1,297.58,9351.0,290.4074,290.8961,290.339,290.8081,9351.0
2021-08-10 10:50:00,297.57,297.57,297.02,297.23,8831.0,290.7983,290.7983,290.2608,290.4661,8831.0
2021-08-10 10:55:00,297.25,297.29,297.08,297.29,14936.0,290.4856,290.5247,290.3195,290.5247,14936.0
2021-08-10 11:00:00,297.23,297.27,296.81,297.14,8999.0,290.4661,290.5052,290.0556,290.3781,8999.0
2021-08-10 11:05:00,297.24,297.24,296.89,296.89,5020.0,290.4758,290.4758,290.1338,290.1338,5020.0
2021-08-10 11:10:00,296.88,297.08,296.64,296.68,13453.0,290.124,290.3195,289.8895,289.9286,13453.0
2021-08-10 11:15:00,296.66,296.93,296.59,296.77,3226.0,289.909,290.1729,289.8406,290.0165,3226.0
2021-08-10 11:20:00,296.75,297.27,296.74,297.25,11404.0,289.997,290.5052,289.9872,290.4856,11404.0
2021-08-10 11:25:00,297.25,297.25,297.14,297.2,3653.0,290.4856,290.4856,290.3781,290.4368,3653.0
2021-08-10 11:30:00,297.22,297.43,297.11,297.39,7103.0,290.4563,290.6615,290.3488,290.6224,7103.0
2021-08-10 11:35:00,297.43,297.49,297.32,297.45,7687.0,290.6615,290.7202,290.554,290.6811,7687.0
2021-08-10 11:40:00,297.5,297.53,297.35,297.39,7439.0,290.7299,290.7592,290.5833,290.6224,7439.0
2021-08-10 11:45:00,297.43,297.63,297.4,297.58,5721.0,290.6615,290.857,290.6322,290.8081,5721.0
2021-08-10 11:50:00,297.56,297.67,297.49,297.49,4630.0,290.7886,290.8961,290.7202,290.7202,4630.0
2021-08-10 11:55:00,297.45,297.56,297.45,297.48,14846.0,290.6811,290.7886,290.6811,290.7104,14846.0
2021-08-10 12:00:00,297.51,297.86,297.51,297.83,3191.0,290.7397,291.0817,290.7397,291.0524,3191.0
2021-08-10 12:05:00,297.81,297.91,297.7,297.7,1271.0,291.0329,291.1306,290.9254,290.9254,1271.0
2021-08-10 12:10:00,297.72,297.86,297.7,297.84,7241.0,290.9449,291.0817,290.9254,291.0622,7241.0
2021-08-10 12:15:00,297.81,298.01,297.8,298.0,4086.0,291.0329,291.2283,291.0231,291.2185,4086.0
2021-08-10 12:20:00,298.0,298.05,297.93,297.97,4036.0,291.2185,291.2674,291.1501,291.1892,4036.0
2021-08-10 12:25:00,297.97,298.03,297.82,297.82,5819.0,291.1892,291.2479,291.0426,291.0426,5819.0
2021-08-10 12:30:00,297.8,297.82,297.64,297.65,6245.0,291.0231,291.0426,290.8667,290.8765,6245.0
2021-08-10 12:35:00,297.65,297.73,297.65,297.7,3363.0,290.8765,290.9547,290.8765,290.9254,3363.0
2021-08-10 12:40:00,297.69,297.71,297.58,297.6,3721.0,290.9156,290.9351,290.8081,290.8276,3721.0
2021-08-10 12:45:00,297.63,297.65,297.55,297.59,5433.0,290.857,290.8765,290.7788,290.8179,5433.0
2021-08-10 12:50:00,297.61,297.66,297.56,297.57,5909.0,290.8374,290.8863,290.7886,290.7983,5909.0
2021-08-10 12:55:00,297.57,297.57,297.49,297.53,4928.0,290.7983,290.7983,290.7202,290.7592,4928.0
2021-08-10 13:00:00,297.52,297.65,297.51,297.6,5054.0,290.7495,290.8765,290.7397,290.8276,5054.0
2021-08-10 13:05:00,297.59,297.64,297.53,297.54,2056.0,290.8179,290.8667,290.7592,290.769,2056.0
2021-08-10 13:10:00,297.51,297.64,297.49,297.52,3614.0,290.7397,290.8667,290.7202,290.7495,3614.0
2021-08-10 13:15:00,297.51,297.59,297.48,297.59,5262.0,290.7397,290.8179,290.7104,290.8179,5262.0
2021-08-10 13:20:00,297.44,297.49,297.43,297.44,3319.0,290.6713,290.7202,290.6615,290.6713,3319.0
2021-08-10 13:25:00,297.42,297.49,297.29,297.4,4475.0,290.6517,290.7202,290.5247,290.6322,4475.0
2021-08-10 13:30:00,297.41,297.52,297.32,297.51,5866.0,290.642,290.7495,290.554,290.7397,5866.0
2021-08-10 13:35:00,297.42,297.42,297.33,297.34,7232.0,290.6517,290.6517,290.5638,290.5736,7232.0
2021-08-10 13:40:00,297.36,297.41,297.33,297.34,7058.0,290.5931,290.642,290.5638,290.5736,7058.0
2021-08-10 13:45:00,297.32,297.4,297.19,297.33,7278.0,290.554,290.6322,290.427,290.5638,7278.0
2021-08-10 13:50:00,297.31,297.39,297.29,297.38,3905.0,290.5442,290.6224,290.5247,290.6127,3905.0
2021-08-10 13:55:00,297.35,297.44,297.35,297.4,6049.0,290.5833,290.6713,290.5833,290.6322,6049.0
2021-08-10 14:00:00,297.4,297.43,297.05,297.05,11118.0,290.6322,290.6615,290.2902,290.2902,11118.0
2021-08-10 14:05:00,297.03,297.03,296.9,296.93,7712.0,290.2706,290.2706,290.1436,290.1729,7712.0
2021-08-10 14:10:00,296.86,296.92,296.77,296.87,2849.0,290.1045,290.1631,290.0165,290.1143,2849.0
2021-08-10 14:15:00,296.88,296.98,296.84,296.97,4104.0,290.124,290.2218,290.0849,290.212,4104.0
2021-08-10 14:20:00,296.95,297.04,296.88,297.04,5145.0,290.1924,290.2804,290.124,290.2804,5145.0
2021-08-10 14:25:00,297.02,297.17,297.02,297.12,4939.0,290.2608,290.4074,290.2608,290.3586,4939.0
2021-08-10 14:30:00,297.14,297.2,297.11,297.17,2286.0,290.3781,290.4368,290.3488,290.4074,2286.0
2021-08-10 14:35:00,297.23,297.25,297.13,297.23,7347.0,290.4661,290.4856,290.3683,290.4661,7347.0
2021-08-10 14:40:00,297.21,297.24,297.15,297.19,3108.0,290.4465,290.4758,290.3879,290.427,3108.0
2021-08-10 14:45:00,297.3,297.31,297.27,297.3,7571.0,290.5345,290.5442,290.5052,290.5345,7571.0
2021-08-10 14:50:00,297.26,297.27,297.18,297.22,3492.0,290.4954,290.5052,290.4172,290.4563,3492.0
2021-08-10 14:55:00,297.19,297.3,297.17,297.3,2358.0,290.427,290.5345,290.4074,290.5345,2358.0
2021-08-10 15:00:00,297.31,297.35,297.17,297.22,6863.0,290.5442,290.5833,290.4074,290.4563,6863.0
2021-08-10 15:05:00,297.18,297.18,297.08,297.12,2935.0,290.4172,290.4172,290.3195,290.3586,2935.0
2021-08-10 15:10:00,297.11,297.17,297.03,297.13,7108.0,290.3488,290.4074,290.2706,290.3683,7108.0
2021-08-10 15:15:00,297.13,297.16,297.02,297.03,5089.0,290.3683,290.3977,290.2608,290.2706,5089.0
2021-08-10 15:20:00,297.09,297.17,297.05,297.17,2649.0,290.3293,290.4074,290.2902,290.4074,2649.0
2021-08-10 15:25:00,297.12,297.15,297.09,297.14,4238.0,290.3586,290.3879,290.3293,290.3781,4238.0
2021-08-10 15:30:00,297.19,297.19,297.05,297.08,7190.0,290.427,290.427,290.2902,290.3195,7190.0
2021-08-10 15:35:00,297.14,297.2,296.96,296.97,3045.0,290.3781,290.4368,290.2022,290.212,3045.0
2021-08-10 15:40:00,296.99,297.04,296.89,296.94,5296.0,290.2315,290.2804,290.1338,290.1827,5296.0
2021-08-10 15:45:00,296.95,296.97,296.79,296.81,4761.0,290.1924,290.212,290.0361,290.0556,4761.0
2021-08-10 15:50:00,296.8,296.82,296.67,296.74,8499.0,290.0459,290.0654,289.9188,289.9872,8499.0
2021-08-10 15:55:00,296.74,297.02,296.71,297.02,16712.0,289.9872,290.2608,289.9579,290.2608,16712.0
2021-08-11 09:30:00,297.76,298.37,297.76,298.34,36936.0,290.984,291.5801,290.984,291.5508,36936.0
2021-08-11 09:35:00,298.2,298.31,297.49,297.72,5773.0,291.414,291.5215,290.7202,290.9449,5773.0
2021-08-11 09:40:00,297.75,297.83,297.35,297.55,5938.0,290.9742,291.0524,290.5833,290.7788,5938.0
2021-08-11 09:45:00,297.47,297.47,297.05,297.34,11127.0,290.7006,290.7006,290.2902,290.5736,11127.0
2021-08-11 09:50:00,297.34,297.68,297.24,297.5,5668.0,290.5736,290.9058,290.4758,290.7299,5668.0
2021-08-11 09:55:00,297.67,297.8,297.44,297.44,7852.0,290.8961,291.0231,290.6713,290.6713,7852.0
2021-08-11 10:00:00,297.47,297.79,297.44,297.78,4861.0,290.7006,291.0133,290.6713,291.0036,4861.0
2021-08-11 10:05:00,297.78,297.87,297.48,297.56,4169.0,291.0036,291.0915,290.7104,290.7886,4169.0
2021-08-11 10:10:00,297.55,297.57,297.08,297.1,6572.0,290.7788,290.7983,290.3195,290.339,6572.0
2021-08-11 10:15:00,297.23,297.27,297.09,297.21,7655.0,290.4661,290.5052,290.3293,290.4465,7655.0
2021-08-11 10:20:00,297.21,297.31,297.13,297.31,5920.0,290.4465,290.5442,290.3683,290.5442,5920.0
2021-08-11 10:25:00,297.35,297.41,297.24,297.24,8747.0,290.5833,290.642,290.4758,290.4758,8747.0
2021-08-11 10:30:00,297.29,297.37,297.0,297.14,4409.0,290.5247,290.6029,290.2413,290.3781,4409.0
2021-08-11 10:35:00,297.06,297.22,296.89,297.01,4237.0,290.2999,290.4563,290.1338,290.2511,4237.0
2021-08-11 10:40:00,296.86,297.19,296.86,297.16,3198.0,290.1045,290.427,290.1045,290.3977,3198.0
2021-08-11 10:45:00,297.04,297.15,296.97,297.03,8727.0,290.2804,290.3879,290.212,290.2706,8727.0
2021-08-11 10:50:00,297.05,297.16,296.83,296.88,5484.0,290.2902,290.3977,290.0752,290.124,5484.0
2021-08-11 10:55:00,296.83,296.84,296.6,296.6,5542.0,290.0752,290.0849,289.8504,289.8504,5542.0
2021-08-11 11:00:00,296.56,296.56,295.98,296.07,13352.0,289.8113,289.8113,289.2445,289.3325,13352.0
2021-08-11 11:05:00,296.09,296.24,296.02,296.07,18192.0,289.352,289.4986,289.2836,289.3325,18192.0
2021-08-11 11:10:00,296.14,296.24,295.89,296.0,9574.0,289.4009,289.4986,289.1566,289.2641,9574.0
2021-08-11 11:15:00,295.92,296.09,295.71,295.76,12138.0,289.1859,289.352,288.9807,289.0295,12138.0
2021-08-11 11:20:00,295.89,296.17,295.86,296.14,14004.0,289.1566,289.4302,289.1272,289.4009,14004.0
2021-08-11 11:25:00,296.11,296.21,296.05,296.13,3241.0,289.3716,289.4693,289.3129,289.3911,3241.0
2021-08-11 11:30:00,296.11,296.21,296.03,296.13,4094.0,289.3716,289.4693,289.2934,289.3911,4094.0
2021-08-11 11:35:00,296.07,296.21,296.0,296.11,3364.0,289.3325,289.4693,289.2641,289.3716,3364.0
2021-08-11 11:40:00,296.11,296.11,295.74,295.77,8365.0,289.3716,289.3716,289.01,289.0393,8365.0
2021-08-11 11:45:00,295.8,295.93,295.61,295.61,8615.0,289.0686,289.1957,288.8829,288.8829,8615.0
2021-08-11 11:50:00,295.61,295.76,295.52,295.7,8688.0,288.8829,289.0295,288.795,288.9709,8688.0
2021-08-11 11:55:00,295.66,295.83,295.62,295.74,1848.0,288.9318,289.0979,288.8927,289.01,1848.0
2021-08-11 12:00:00,295.71,296.17,295.67,296.17,4587.0,288.9807,289.4302,288.9416,289.4302,4587.0
2021-08-11 12:05:00,296.22,296.28,296.08,296.08,2142.0,289.4791,289.5377,289.3422,289.3422,2142.0
2021-08-11 12:10:00,296.07,296.08,295.93,296.03,3661.0,289.3325,289.3422,289.1957,289.2934,3661.0
2021-08-11 12:15:00,296.0,296.0,295.82,295.88,3067.0,289.2641,289.2641,289.0882,289.1468,3067.0
2021-08-11 12:20:00,295.88,296.03,295.84,296.02,5801.0,289.1468,289.2934,289.1077,289.2836,5801.0
2021-08-11 12:25:00,296.18,296.19,296.08,296.18,2505.0,289.44,289.4497,289.3422,289.44,2505.0
2021-08-11 12:30:00,296.13,296.32,296.12,296.32,1579.0,289.3911,289.5768,289.3813,289.5768,1579.0
2021-08-11 12:35:00,296.36,296.36,296.25,296.27,1371.0,289.6159,289.6159,289.5084,289.5279,1371.0
2021-08-11 12:40:00,296.31,296.31,296.22,296.23,1585.0,289.567,289.567,289.4791,289.4888,1585.0
2021-08-11 12:45:00,296.26,296.36,296.26,296.34,2485.0,289.5181,289.6159,289.5181,289.5963,2485.0
2021-08-11 12:50:00,296.36,296.37,296.18,296.19,3978.0,289.6159,289.6256,289.44,289.4497,3978.0
2021-08-11 12:55:00,296.2,296.27,296.11,296.26,1765.0,289.4595,289.5279,289.3716,289.5181,1765.0
2021-08-11 13:00:00,296.25,296.61,296.21,296.55,5328.0,289.5084,289.8602,289.4693,289.8015,5328.0
2021-08-11 13:05:00,296.51,296.59,296.5,296.57,5093.0,289.7625,289.8406,289.7527,289.8211,5093.0
2021-08-11 13:10:00,296.57,296.62,296.5,296.55,6083.0,289.8211,289.87,289.7527,289.8015,6083.0
2021-08-11 13:15:00,296.51,296.52,296.33,296.47,3187.0,289.7625,289.7722,289.5866,289.7234,3187.0
2021-08-11 13:20:00,296.46,296.56,296.44,296.56,4438.0,289.7136,289.8113,289.694,289.8113,4438.0
2021-08-11 13:25:00,296.59,296.63,296.54,296.63,2462.0,289.8406,289.8797,289.7918,289.8797,2462.0
2021-08-11 13:30:00,296.63,296.63,296.44,296.48,8930.0,289.8797,289.8797,289.694,289.7331,8930.0
2021-08-11 13:35:00,296.49,296.49,296.2,296.2,4936.0,289.7429,289.7429,289.4595,289.4595,4936.0
2021-08-11 13:40:00,296.19,296.22,296.05,296.05,9630.0,289.4497,289.4791,289.3129,289.3129,9630.0
2021-08-11 13:45:00,296.18,296.27,296.16,296.16,5266.0,289.44,289.5279,289.4204,289.4204,5266.0
2021-08-11 13:50:00,296.1,296.22,296.09,296.22,2470.0,289.3618,289.4791,289.352,289.4791,2470.0
2021-08-11 13:55:00,296.24,296.3,296.24,296.26,2949.0,289.4986,289.5572,289.4986,289.5181,2949.0
2021-08-11 14:00:00,296.25,296.36,296.19,296.36,3348.0,289.5084,289.6159,289.4497,289.6159,3348.0
2021-08-11 14:05:00,296.36,296.52,296.36,296.52,4706.0,289.6159,289.7722,289.6159,289.7722,4706.0
2021-08-11 14:10:00,296.48,296.48,296.41,296.46,4022.0,289.7331,289.7331,289.6647,289.7136,4022.0
2021-08-11 14:15:00,296.45,296.45,296.24,296.27,1848.0,289.7038,289.7038,289.4986,289.5279,1848.0
2021-08-11 14:20:00,296.27,296.35,296.19,296.23,3818.0,289.5279,289.6061,289.4497,289.4888,3818.0
2021-08-11 14:25:00,296.25,296.32,296.21,296.32,2766.0,289.5084,289.5768,289.4693,289.5768,2766.0
2021-08-11 14:30:00,296.34,296.5,296.33,296.44,6150.0,289.5963,289.7527,289.5866,289.694,6150.0
2021-08-11 14:35:00,296.44,296.54,296.44,296.48,4708.0,289.694,289.7918,289.694,289.7331,4708.0
2021-08-11 14:40:00,296.47,296.58,296.47,296.51,3593.0,289.7234,289.8309,289.7234,289.7625,3593.0
2021-08-11 14:45:00,296.52,296.57,296.48,296.51,5521.0,289.7722,289.8211,289.7331,289.7625,5521.0
2021-08-11 14:50:00,296.53,296.57,296.46,296.46,3859.0,289.782,289.8211,289.7136,289.7136,3859.0
2021-08-11 14:55:00,296.47,296.53,296.44,296.46,5162.0,289.7234,289.782,289.694,289.7136,5162.0
2021-08-11 15:00:00,296.49,296.51,296.42,296.5,5109.0,289.7429,289.7625,289.6745,289.7527,5109.0
2021-08-11 15:05:00,296.48,296.58,296.46,296.55,2218.0,289.7331,289.8309,289.7136,289.8015,2218.0
2021-08-11 15:10:00,296.59,296.65,296.57,296.57,12650.0,289.8406,289.8993,289.8211,289.8211,12650.0
2021-08-11 15:15:00,296.52,296.52,296.41,296.48,3774.0,289.7722,289.7722,289.6647,289.7331,3774.0
2021-08-11 15:20:00,296.48,296.64,296.48,296.64,3441.0,289.7331,289.8895,289.7331,289.8895,3441.0
2021-08-11 15:25:00,296.63,296.64,296.61,296.62,3013.0,289.8797,289.8895,289.8602,289.87,3013.0
2021-08-11 15:30:00,296.63,296.64,296.57,296.63,4682.0,289.8797,289.8895,289.8211,289.8797,4682.0
2021-08-11 15:35:00,296.62,296.63,296.47,296.47,6668.0,289.87,289.8797,289.7234,289.7234,6668.0
2021-08-11 15:40:00,296.48,296.54,296.41,296.44,4773.0,289.7331,289.7918,289.6647,289.694,4773.0
2021-08-11 15:45:00,296.46,296.69,296.43,296.65,12018.0,289.7136,289.9384,289.6843,289.8993,12018.0
2021-08-11 15:50:00,296.6,296.7,296.5,296.57,7540.0,289.8504,289.9481,289.7527,289.8211,7540.0
2021-08-11 15:55:00,296.58,296.69,296.56,296.58,10990.0,289.8309,289.9384,289.8113,289.8309,10990.0
2021-08-12 09:30:00,296.26,296.5,295.97,296.3,34527.0,289.5181,289.7527,289.2347,289.5572,34527.0
2021-08-12 09:35:00,296.04,296.04,295.68,296.0,10527.0,289.3031,289.3031,288.9513,289.2641,10527.0
2021-08-12 09:40:00,296.0,296.01,295.8,295.9,6201.0,289.2641,289.2738,289.0686,289.1663,6201.0
2021-08-12 09:45:00,295.84,296.26,295.75,296.15,11174.0,289.1077,289.5181,289.0197,289.4106,11174.0
2021-08-12 09:50:00,296.2,296.43,296.12,296.12,5140.0,289.4595,289.6843,289.3813,289.3813,5140.0
2021-08-12 09:55:00,296.0,296.39,296.0,296.22,5401.0,289.2641,289.6452,289.2641,289.4791,5401.0
2021-08-12 10:00:00,296.18,296.18,295.7,295.98,5439.0,289.44,289.44,288.9709,289.2445,5439.0
2021-08-12 10:05:00,295.89,295.97,295.82,295.97,3420.0,289.1566,289.2347,289.0882,289.2347,3420.0
2021-08-12 10:10:00,296.02,296.44,295.99,296.43,5306.0,289.2836,289.694,289.2543,289.6843,5306.0
2021-08-12 10:15:00,296.34,296.69,296.25,296.69,6345.0,289.5963,289.9384,289.5084,289.9384,6345.0
2021-08-12 10:20:00,296.88,296.88,296.74,296.85,5726.0,290.124,290.124,289.9872,290.0947,5726.0
2021-08-12 10:25:00,296.86,297.08,296.85,297.07,7446.0,290.1045,290.3195,290.0947,290.3097,7446.0
2021-08-12 10:30:00,297.05,297.31,297.05,297.24,6847.0,290.2902,290.5442,290.2902,290.4758,6847.0
2021-08-12 10:35:00,297.22,297.33,297.01,297.02,5923.0,290.4563,290.5638,290.2511,290.2608,5923.0
2021-08-12 10:40:00,297.07,297.19,297.03,297.08,16366.0,290.3097,290.427,290.2706,290.3195,16366.0
2021-08-12 10:45:00,297.05,297.17,297.01,297.17,6994.0,290.2902,290.4074,290.2511,290.4074,6994.0
2021-08-12 10:50:00,297.18,297.52,297.17,297.51,10476.0,290.4172,290.7495,290.4074,290.7397,10476.0
2021-08-12 10:55:00,297.48,297.6,297.39,297.6,5055.0,290.7104,290.8276,290.6224,290.8276,5055.0
2021-08-12 11:00:00,297.6,297.61,297.34,297.34,7636.0,290.8276,290.8374,290.5736,290.5736,7636.0
2021-08-12 11:05:00,297.31,297.51,297.31,297.44,6491.0,290.5442,290.7397,290.5442,290.6713,6491.0
2021-08-12 11:10:00,297.42,297.48,297.27,297.27,2150.0,290.6517,290.7104,290.5052,290.5052,2150.0
2021-08-12 11:15:00,297.27,297.42,297.25,297.4,7897.0,290.5052,290.6517,290.4856,290.6322,7897.0
2021-08-12 11:20:00,297.42,297.52,297.36,297.4,8133.0,290.6517,290.7495,290.5931,290.6322,8133.0
2021-08-12 11:25:00,297.43,297.49,297.39,297.39,3799.0,290.6615,290.7202,290.6224,290.6224,3799.0
2021-08-12 11:30:00,297.42,297.72,297.38,297.72,4526.0,290.6517,290.9449,290.6127,290.9449,4526.0
2021-08-12 11:35:00,297.63,297.7,297.61,297.65,3511.0,290.857,290.9254,290.8374,290.8765,3511.0
2021-08-12 11:40:00,297.63,297.71,297.6,297.63,3353.0,290.857,290.9351,290.8276,290.857,3353.0
2021-08-12 11:45:00,297.62,297.67,297.62,297.62,5350.0,290.8472,290.8961,290.8472,290.8472,5350.0
2021-08-12 11:50:00,297.62,297.91,297.62,297.89,4644.0,290.8472,291.1306,290.8472,291.1111,4644.0
2021-08-12 11:55:00,297.81,297.81,297.65,297.65,4991.0,291.0329,291.0329,290.8765,290.8765,4991.0
2021-08-12 12:00:00,297.64,297.73,297.55,297.55,1819.0,290.8667,290.9547,290.7788,290.7788,1819.0
2021-08-12 12:05:00,297.45,297.53,297.45,297.5,4273.0,290.6811,290.7592,290.6811,290.7299,4273.0
2021-08-12 12:10:00,297.46,297.71,297.42,297.71,4671.0,290.6908,290.9351,290.6517,290.9351,4671.0
2021-08-12 12:15:00,297.67,297.69,297.46,297.5,3526.0,290.8961,290.9156,290.6908,290.7299,3526.0
2021-08-12 12:20:00,297.5,297.51,297.42,297.44,1365.0,290.7299,290.7397,290.6517,290.6713,1365.0
2021-08-12 12:25:00,297.44,297.54,297.43,297.54,6588.0,290.6713,290.769,290.6615,290.769,6588.0
2021-08-12 12:30:00,297.5,297.6,297.5,297.6,2565.0,290.7299,290.8276,290.7299,290.8276,2565.0
2021-08-12 12:35:00,297.61,297.66,297.54,297.55,1703.0,290.8374,290.8863,290.769,290.7788,1703.0
2021-08-12 12:40:00,297.54,297.58,297.38,297.43,2566.0,290.769,290.8081,290.6127,290.6615,2566.0
2021-08-12 12:45:00,297.44,297.55,297.43,297.55,3534.0,290.6713,290.7788,290.6615,290.7788,3534.0
2021-08-12 12:50:00,297.57,297.57,297.47,297.49,4043.0,290.7983,290.7983,290.7006,290.7202,4043.0
2021-08-12 12:55:00,297.46,297.5,297.38,297.46,2732.0,290.6908,290.7299,290.6127,290.6908,2732.0
2021-08-12 13:00:00,297.45,297.46,297.26,297.43,4937.0,290.6811,290.6908,290.4954,290.6615,4937.0
2021-08-12 13:05:00,297.43,297.47,297.36,297.46,6344.0,290.6615,290.7006,290.5931,290.6908,6344.0
2021-08-12 13:10:00,297.49,297.49,297.42,297.42,2831.0,290.7202,290.7202,290.6517,290.6517,2831.0
2021-08-12 13:15:00,297.42,297.42,297.27,297.28,1506.0,290.6517,290.6517,290.5052,290.5149,1506.0
2021-08-12 13:20:00,297.3,297.44,297.3,297.35,4008.0,290.5345,290.6713,290.5345,290.5833,4008.0
2021-08-12 13:25:00,297.43,297.47,297.39,297.47,5684.0,290.6615,290.7006,290.6224,290.7006,5684.0
2021-08-12 13:30:00,297.51,297.59,297.46,297.58,2144.0,290.7397,290.8179,290.6908,290.8081,2144.0
2021-08-12 13:35:00,297.6,297.62,297.57,297.62,2608.0,290.8276,290.8472,290.7983,290.8472,2608.0
2021-08-12 13:40:00,297.65,297.7,297.52,297.52,6055.0,290.8765,290.9254,290.7495,290.7495,6055.0
2021-08-12 13:45:00,297.55,297.58,297.52,297.56,2247.0,290.7788,290.8081,290.7495,290.7886,2247.0
2021-08-12 13:50:00,297.53,297.67,297.53,297.66,2075.0,290.7592,290.8961,290.7592,290.8863,2075.0
2021-08-12 13:55:00,297.68,297.72,297.59,297.59,2134.0,290.9058,290.9449,290.8179,290.8179,2134.0
2021-08-12 14:00:00,297.62,297.65,297.6,297.63,2248.0,290.8472,290.8765,290.8276,290.857,2248.0
2021-08-12 14:05:00,297.64,297.72,297.64,297.72,4461.0,290.8667,290.9449,290.8667,290.9449,4461.0
2021-08-12 14:10:00,297.74,297.75,297.67,297.75,11564.0,290.9645,290.9742,290.8961,290.9742,11564.0
2021-08-12 14:15:00,297.75,297.82,297.75,297.8,4398.0,290.9742,291.0426,290.9742,291.0231,4398.0
2021-08-12 14:20:00,297.82,297.87,297.8,297.83,4806.0,291.0426,291.0915,291.0231,291.0524,4806.0
2021-08-12 14:25:00,297.82,297.84,297.72,297.84,3217.0,291.0426,291.0622,290.9449,291.0622,3217.0
2021-08-12 14:30:00,297.83,297.91,297.81,297.88,2347.0,291.0524,291.1306,291.0329,291.1013,2347.0
2021-08-12 14:35:00,297.89,297.99,297.89,297.92,97602.0,291.1111,291.2088,291.1111,291.1404,97602.0
2021-08-12 14:40:00,297.91,297.94,297.88,297.91,4295.0,291.1306,291.1599,291.1013,291.1306,4295.0
2021-08-12 14:45:00,297.92,297.96,297.87,297.88,5809.0,291.1404,291.1795,291.0915,291.1013,5809.0
2021-08-12 14:50:00,297.88,298.03,297.88,298.01,8258.0,291.1013,291.2479,291.1013,291.2283,8258.0
2021-08-12 14:55:00,298.03,298.1,298.02,298.02,3064.0,291.2479,291.3163,291.2381,291.2381,3064.0
2021-08-12 15:00:00,298.04,298.14,298.04,298.1,7317.0,291.2576,291.3554,291.2576,291.3163,7317.0
2021-08-12 15:05:00,298.1,298.21,298.1,298.15,3650.0,291.3163,291.4238,291.3163,291.3651,3650.0
2021-08-12 15:10:00,298.13,298.2,298.12,298.15,5574.0,291.3456,291.414,291.3358,291.3651,5574.0
2021-08-12 15:15:00,298.14,298.14,298.08,298.12,1930.0,291.3554,291.3554,291.2967,291.3358,1930.0
2021-08-12 15:20:00,298.12,298.18,298.07,298.14,4561.0,291.3358,291.3945,291.287,291.3554,4561.0
2021-08-12 15:25:00,298.12,298.15,298.07,298.15,4405.0,291.3358,291.3651,291.287,291.3651,4405.0
2021-08-12 15:30:00,298.17,298.18,298.06,298.17,4411.0,291.3847,291.3945,291.2772,291.3847,4411.0
2021-08-12 15:35:00,298.16,298.3,298.16,298.28,6206.0,291.3749,291.5117,291.3749,291.4922,6206.0
2021-08-12 15:40:00,298.31,298.32,298.16,298.19,7127.0,291.5215,291.5313,291.3749,291.4042,7127.0
2021-08-12 15:45:00,298.17,298.19,298.09,298.17,6107.0,291.3847,291.4042,291.3065,291.3847,6107.0
2021-08-12 15:50:00,298.15,298.31,298.06,298.31,6151.0,291.3651,291.5215,291.2772,291.5215,6151.0
2021-08-12 15:55:00,298.31,298.31,298.11,298.11,8918.0,291.5215,291.5215,291.326,291.326,8918.0
2021-08-13 09:30:00,298.4,298.61,298.16,298.33,32999.0,291.6094,291.8147,291.3749,291.541,32999.0
2021-08-13 09:35:00,298.35,298.41,298.1,298.35,5436.0,291.5606,291.6192,291.3163,291.5606,5436.0
2021-08-13 09:40:00,298.21,298.51,298.19,298.29,8131.0,291.4238,291.7169,291.4042,291.5019,8131.0
2021-08-13 09:45:00,298.44,298.8,298.44,298.69,18122.0,291.6485,292.0003,291.6485,291.8928,18122.0
2021-08-13 09:50:00,298.77,298.87,298.64,298.78,5643.0,291.971,292.0687,291.844,291.9808,5643.0
2021-08-13 09:55:00,298.79,298.82,298.6,298.71,4195.0,291.9906,292.0199,291.8049,291.9124,4195.0
2021-08-13 10:00:00,298.67,298.87,298.42,298.6,7299.0,291.8733,292.0687,291.629,291.8049,7299.0
2021-08-13 10:05:00,298.6,298.75,298.56,298.66,7834.0,291.8049,291.9515,291.7658,291.8635,7834.0
2021-08-13 10:10:00,298.58,298.79,298.58,298.7,2500.0,291.7853,291.9906,291.7853,291.9026,2500.0
2021-08-13 10:15:00,298.8,299.18,298.8,299.15,6321.0,292.0003,292.3717,292.0003,292.3424,6321.0
2021-08-13 10:20:00,299.18,299.33,299.18,299.24,3569.0,292.3717,292.5183,292.3717,292.4303,3569.0
2021-08-13 10:25:00,299.21,299.24,298.81,298.86,9978.0,292.401,292.4303,292.0101,292.059,9978.0
2021-08-13 10:30:00,298.89,299.04,298.81,298.97,5302.0,292.0883,292.2349,292.0101,292.1665,5302.0
2021-08-13 10:35:00,298.98,299.03,298.88,298.97,3268.0,292.1762,292.2251,292.0785,292.1665,3268.0
2021-08-13 10:40:00,298.76,298.81,298.74,298.75,3108.0,291.9613,292.0101,291.9417,291.9515,3108.0
2021-08-13 10:45:00,298.76,298.91,298.73,298.82,2064.0,291.9613,292.1078,291.9319,292.0199,2064.0
2021-08-13 10:50:00,298.86,298.86,298.67,298.68,1901.0,292.059,292.059,291.8733,291.8831,1901.0
2021-08-13 10:55:00,298.68,298.77,298.62,298.77,3895.0,291.8831,291.971,291.8244,291.971,3895.0
2021-08-13 11:00:00,298.81,298.96,298.8,298.86,1502.0,292.0101,292.1567,292.0003,292.059,1502.0
2021-08-13 11:05:00,298.91,298.91,298.63,298.71,5393.0,292.1078,292.1078,291.8342,291.9124,5393.0
2021-08-13 11:10:00,298.63,298.77,298.63,298.69,6524.0,291.8342,291.971,291.8342,291.8928,6524.0
2021-08-13 11:15:00,298.66,298.69,298.5,298.54,10615.0,291.8635,291.8928,291.7072,291.7463,10615.0
2021-08-13 11:20:00,298.52,298.59,298.41,298.52,4548.0,291.7267,291.7951,291.6192,291.7267,4548.0
2021-08-13 11:25:00,298.5,298.53,298.49,298.53,1625.0,291.7072,291.7365,291.6974,291.7365,1625.0
2021-08-13 11:30:00,298.59,298.64,298.58,298.58,2449.0,291.7951,291.844,291.7853,291.7853,2449.0
2021-08-13 11:35:00,298.5,298.63,298.46,298.49,4551.0,291.7072,291.8342,291.6681,291.6974,4551.0
2021-08-13 11:40:00,298.5,298.6,298.47,298.57,2000.0,291.7072,291.8049,291.6779,291.7756,2000.0
2021-08-13 11:45:00,298.59,298.59,298.53,298.53,818.0,291.7951,291.7951,291.7365,291.7365,818.0
2021-08-13 11:50:00,298.48,298.54,298.44,298.5,4507.0,291.6876,291.7463,291.6485,291.7072,4507.0
2021-08-13 11:55:00,298.52,298.52,298.4,298.48,2845.0,291.7267,291.7267,291.6094,291.6876,2845.0
2021-08-13 12:00:00,298.48,298.6,298.48,298.52,9101.0,291.6876,291.8049,291.6876,291.7267,9101.0
2021-08-13 12:05:00,298.57,298.7,298.56,298.65,2175.0,291.7756,291.9026,291.7658,291.8538,2175.0
2021-08-13 12:10:00,298.65,298.71,298.65,298.68,943.0,291.8538,291.9124,291.8538,291.8831,943.0
2021-08-13 12:15:00,298.68,298.7,298.6,298.6,4278.0,291.8831,291.9026,291.8049,291.8049,4278.0
2021-08-13 12:20:00,298.61,298.66,298.57,298.63,3937.0,291.8147,291.8635,291.7756,291.8342,3937.0
2021-08-13 12:25:00,298.6,298.63,298.54,298.61,3684.0,291.8049,291.8342,291.7463,291.8147,3684.0
2021-08-13 12:30:00,298.61,298.64,298.46,298.48,3507.0,291.8147,291.844,291.6681,291.6876,3507.0
2021-08-13 12:35:00,298.5,298.51,298.36,298.41,2760.0,291.7072,291.7169,291.5704,291.6192,2760.0
2021-08-13 12:40:00,298.4,298.45,298.4,298.43,4124.0,291.6094,291.6583,291.6094,291.6388,4124.0
2021-08-13 12:45:00,298.48,298.56,298.48,298.55,2860.0,291.6876,291.7658,291.6876,291.756,2860.0
2021-08-13 12:50:00,298.54,298.57,298.54,298.56,1140.0,291.7463,291.7756,291.7463,291.7658,1140.0
2021-08-13 12:55:00,298.69,298.82,298.68,298.82,1419.0,291.8928,292.0199,291.8831,292.0199,1419.0
2021-08-13 13:00:00,298.79,298.81,298.76,298.79,2369.0,291.9906,292.0101,291.9613,291.9906,2369.0
2021-08-13 13:05:00,298.79,298.82,298.76,298.79,2524.0,291.9906,292.0199,291.9613,291.9906,2524.0
2021-08-13 13:10:00,298.8,298.82,298.78,298.82,3138.0,292.0003,292.0199,291.9808,292.0199,3138.0
2021-08-13 13:15:00,298.81,298.82,298.77,298.81,2388.0,292.0101,292.0199,291.971,292.0101,2388.0
2021-08-13 13:20:00,298.82,298.82,298.71,298.73,1964.0,292.0199,292.0199,291.9124,291.9319,1964.0
2021-08-13 13:25:00,298.75,298.78,298.72,298.72,4578.0,291.9515,291.9808,291.9222,291.9222,4578.0
2021-08-13 13:30:00,298.78,298.78,298.66,298.67,1800.0,291.9808,291.9808,291.8635,291.8733,1800.0
2021-08-13 13:35:00,298.66,298.74,298.66,298.74,9786.0,291.8635,291.9417,291.8635,291.9417,9786.0
2021-08-13 13:40:00,298.74,298.81,298.72,298.72,4015.0,291.9417,292.0101,291.9222,291.9222,4015.0
2021-08-13 13:45:00,298.73,298.75,298.64,298.66,6890.0,291.9319,291.9515,291.844,291.8635,6890.0
2021-08-13 13:50:00,298.62,298.66,298.62,298.66,3173.0,291.8244,291.8635,291.8244,291.8635,3173.0
2021-08-13 13:55:00,298.66,298.74,298.65,298.73,7734.0,291.8635,291.9417,291.8538,291.9319,7734.0
2021-08-13 14:00:00,298.74,298.8,298.71,298.8,35740.0,291.9417,292.0003,291.9124,292.0003,35740.0
2021-08-13 14:05:00,298.78,298.78,298.72,298.76,2538.0,291.9808,291.9808,291.9222,291.9613,2538.0
2021-08-13 14:10:00,298.73,298.75,298.68,298.69,1808.0,291.9319,291.9515,291.8831,291.8928,1808.0
2021-08-13 14:15:00,298.72,298.76,298.68,298.68,672.0,291.9222,291.9613,291.8831,291.8831,672.0
2021-08-13 14:20:00,298.69,298.69,298.63,298.69,2922.0,291.8928,291.8928,291.8342,291.8928,2922.0
2021-08-13 14:25:00,298.66,298.74,298.66,298.73,3280.0,291.8635,291.9417,291.8635,291.9319,3280.0
2021-08-13 14:30:00,298.71,298.71,298.66,298.69,1434.0,291.9124,291.9124,291.8635,291.8928,1434.0
2021-08-13 14:35:00,298.72,298.74,298.61,298.62,4980.0,291.9222,291.9417,291.8147,291.8244,4980.0
2021-08-13 14:40:00,298.6,298.61,298.46,298.51,7026.0,291.8049,291.8147,291.6681,291.7169,7026.0
2021-08-13 14:45:00,298.5,298.65,298.48,298.59,3155.0,291.7072,291.8538,291.6876,291.7951,3155.0
2021-08-13 14:50:00,298.59,298.6,298.52,298.59,6050.0,291.7951,291.8049,291.7267,291.7951,6050.0
2021-08-13 14:55:00,298.58,298.67,298.58,298.66,4359.0,291.7853,291.8733,291.7853,291.8635,4359.0
2021-08-13 15:00:00,298.65,298.66,298.57,298.58,1680.0,291.8538,291.8635,291.7756,291.7853,1680.0
2021-08-13 15:05:00,298.61,298.67,298.61,298.64,4144.0,291.8147,291.8733,291.8147,291.844,4144.0
2021-08-13 15:10:00,298.66,298.69,298.61,298.69,1761.0,291.8635,291.8928,291.8147,291.8928,1761.0
2021-08-13 15:15:00,298.72,298.72,298.67,298.7,2659.0,291.9222,291.9222,291.8733,291.9026,2659.0
2021-08-13 15:20:00,298.71,298.76,298.71,298.74,3387.0,291.9124,291.9613,291.9124,291.9417,3387.0
2021-08-13 15:25:00,298.75,298.76,298.68,298.71,4070.0,291.9515,291.9613,291.8831,291.9124,4070.0
2021-08-13 15:30:00,298.68,298.69,298.6,298.66,4647.0,291.8831,291.8928,291.8049,291.8635,4647.0
2021-08-13 15:35:00,298.7,298.81,298.7,298.8,6297.0,291.9026,292.0101,291.9026,292.0003,6297.0
2021-08-13 15:40:00,298.8,298.84,298.72,298.72,6023.0,292.0003,292.0394,291.9222,291.9222,6023.0
2021-08-13 15:45:00,298.78,298.83,298.73,298.78,6483.0,291.9808,292.0297,291.9319,291.9808,6483.0
2021-08-13 15:50:00,298.83,298.88,298.68,298.83,5501.0,292.0297,292.0785,291.8831,292.0297,5501.0
2021-08-13 15:55:00,298.81,299.05,298.74,299.05,11344.0,292.0101,292.2447,291.9417,292.2447,11344.0
2021-08-16 09:30:00,298.19,298.51,298.09,298.21,35283.0,291.4042,291.7169,291.3065,291.4238,35283.0
2021-08-16 09:35:00,298.27,298.49,298.11,298.49,11155.0,291.4824,291.6974,291.326,291.6974,11155.0
2021-08-16 09:40:00,298.44,298.5,298.19,298.2,9720.0,291.6485,291.7072,291.4042,291.414,9720.0
2021-08-16 09:45:00,298.19,298.34,297.71,297.76,32677.0,291.4042,291.5508,290.9351,290.984,32677.0
2021-08-16 09:50:00,297.83,297.83,296.91,296.91,11110.0,291.0524,291.0524,290.1534,290.1534,11110.0
2021-08-16 09:55:00,296.89,297.25,296.87,297.07,14080.0,290.1338,290.4856,290.1143,290.3097,14080.0
2021-08-16 10:00:00,296.93,297.19,296.92,297.05,9361.0,290.1729,290.427,290.1631,290.2902,9361.0
2021-08-16 10:05:00,297.05,297.06,296.63,296.63,5512.0,290.2902,290.2999,289.8797,289.8797,5512.0
2021-08-16 10:10:00,296.57,296.68,296.14,296.16,12164.0,289.8211,289.9286,289.4009,289.4204,12164.0
2021-08-16 10:15:00,296.12,296.14,295.41,295.53,15417.0,289.3813,289.4009,288.6875,288.8048,15417.0
2021-08-16 10:20:00,295.5,295.97,295.41,295.9,14256.0,288.7754,289.2347,288.6875,289.1663,14256.0
2021-08-16 10:25:00,295.85,295.85,295.59,295.66,13856.0,289.1175,289.1175,288.8634,288.9318,13856.0
2021-08-16 10:30:00,295.67,296.05,295.29,295.94,26831.0,288.9416,289.3129,288.5702,289.2054,26831.0
2021-08-16 10:35:00,296.07,296.16,295.87,295.94,8203.0,289.3325,289.4204,289.137,289.2054,8203.0
2021-08-16 10:40:00,295.92,295.99,295.68,295.83,4793.0,289.1859,289.2543,288.9513,289.0979,4793.0
2021-08-16 10:45:00,295.88,295.97,295.57,295.97,13464.0,289.1468,289.2347,288.8438,289.2347,13464.0
2021-08-16 10:50:00,296.02,296.02,295.44,295.52,15751.0,289.2836,289.2836,288.7168,288.795,15751.0
2021-08-16 10:55:00,295.48,295.58,295.33,295.34,2292.0,288.7559,288.8536,288.6093,288.6191,2292.0
2021-08-16 11:00:00,295.47,295.92,295.45,295.63,4418.0,288.7461,289.1859,288.7266,288.9025,4418.0
2021-08-16 11:05:00,295.59,295.92,295.45,295.78,6496.0,288.8634,289.1859,288.7266,289.0491,6496.0
2021-08-16 11:10:00,295.8,295.93,295.72,295.93,6572.0,289.0686,289.1957,288.9904,289.1957,6572.0
2021-08-16 11:15:00,296.0,296.27,296.0,296.14,9679.0,289.2641,289.5279,289.2641,289.4009,9679.0
2021-08-16 11:20:00,296.13,296.23,295.98,295.98,12033.0,289.3911,289.4888,289.2445,289.2445,12033.0
2021-08-16 11:25:00,296.13,296.21,296.05,296.17,3420.0,289.3911,289.4693,289.3129,289.4302,3420.0
2021-08-16 11:30:00,296.18,296.5,296.16,296.48,10939.0,289.44,289.7527,289.4204,289.7331,10939.0
2021-08-16 11:35:00,296.62,296.77,296.58,296.75,6335.0,289.87,290.0165,289.8309,289.997,6335.0
2021-08-16 11:40:00,296.81,297.02,296.81,296.9,3603.0,290.0556,290.2608,290.0556,290.1436,3603.0
2021-08-16 11:45:00,296.91,297.05,296.87,297.05,8962.0,290.1534,290.2902,290.1143,290.2902,8962.0
2021-08-16 11:50:00,297.07,297.12,296.9,296.91,3682.0,290.3097,290.3586,290.1436,290.1534,3682.0
2021-08-16 11:55:00,296.91,296.94,296.79,296.81,2019.0,290.1534,290.1827,290.0361,290.0556,2019.0
2021-08-16 12:00:00,296.85,296.97,296.71,296.95,2461.0,290.0947,290.212,289.9579,290.1924,2461.0
2021-08-16 12:05:00,297.01,297.14,296.99,297.05,3202.0,290.2511,290.3781,290.2315,290.2902,3202.0
2021-08-16 12:10:00,297.07,297.22,297.07,297.21,2083.0,290.3097,290.4563,290.3097,290.4465,2083.0
2021-08-16 12:15:00,297.21,297.3,297.19,297.19,3855.0,290.4465,290.5345,290.427,290.427,3855.0
2021-08-16 12:20:00,297.26,297.33,297.17,297.18,2645.0,290.4954,290.5638,290.4074,290.4172,2645.0
2021-08-16 12:25:00,297.17,297.22,297.02,297.08,2318.0,290.4074,290.4563,290.2608,290.3195,2318.0
2021-08-16 12:30:00,297.06,297.13,296.96,297.04,3352.0,290.2999,290.3683,290.2022,290.2804,3352.0
2021-08-16 12:35:00,297.04,297.07,296.97,296.98,3515.0,290.2804,290.3097,290.212,290.2218,3515.0
2021-08-16 12:40:00,296.96,297.12,296.95,297.12,11500.0,290.2022,290.3586,290.1924,290.3586,11500.0
2021-08-16 12:45:00,297.12,297.29,297.12,297.28,2798.0,290.3586,290.5247,290.3586,290.5149,2798.0
2021-08-16 12:50:00,297.28,297.45,297.27,297.45,9319.0,290.5149,290.6811,290.5052,290.6811,9319.0
2021-08-16 12:55:00,297.49,297.51,297.4,297.46,4626.0,290.7202,290.7397,290.6322,290.6908,4626.0
2021-08-16 13:00:00,297.51,297.55,297.48,297.54,4699.0,290.7397,290.7788,290.7104,290.769,4699.0
2021-08-16 13:05:00,297.54,297.6,297.42,297.54,14701.0,290.769,290.8276,290.6517,290.769,14701.0
2021-08-16 13:10:00,297.52,297.54,297.47,297.51,6959.0,290.7495,290.769,290.7006,290.7397,6959.0
2021-08-16 13:15:00,297.47,297.51,297.46,297.5,1100.0,290.7006,290.7397,290.6908,290.7299,1100.0
2021-08-16 13:20:00,297.48,297.71,297.42,297.71,2620.0,290.7104,290.9351,290.6517,290.9351,2620.0
2021-08-16 13:25:00,297.71,297.87,297.66,297.76,5496.0,290.9351,291.0915,290.8863,290.984,5496.0
2021-08-16 13:30:00,297.76,298.03,297.75,298.03,2065.0,290.984,291.2479,290.9742,291.2479,2065.0
2021-08-16 13:35:00,298.07,298.19,298.05,298.19,6721.0,291.287,291.4042,291.2674,291.4042,6721.0
2021-08-16 13:40:00,298.2,298.34,298.2,298.31,6267.0,291.414,291.5508,291.414,291.5215,6267.0
2021-08-16 13:45:00,298.36,298.46,298.29,298.43,4817.0,291.5704,291.6681,291.5019,291.6388,4817.0
2021-08-16 13:50:00,298.39,298.53,298.39,298.53,4359.0,291.5997,291.7365,291.5997,291.7365,4359.0
2021-08-16 13:55:00,298.46,298.5,298.43,298.44,3108.0,291.6681,291.7072,291.6388,291.6485,3108.0
2021-08-16 14:00:00,298.4,298.4,298.31,298.32,1738.0,291.6094,291.6094,291.5215,291.5313,1738.0
2021-08-16 14:05:00,298.36,298.71,298.34,298.63,5887.0,291.5704,291.9124,291.5508,291.8342,5887.0
2021-08-16 14:10:00,298.66,298.73,298.61,298.63,2794.0,291.8635,291.9319,291.8147,291.8342,2794.0
2021-08-16 14:15:00,298.61,298.74,298.61,298.69,9273.0,291.8147,291.9417,291.8147,291.8928,9273.0
2021-08-16 14:20:00,298.68,298.73,298.63,298.63,5956.0,291.8831,291.9319,291.8342,291.8342,5956.0
2021-08-16 14:25:00,298.5,298.51,298.42,298.48,3115.0,291.7072,291.7169,291.629,291.6876,3115.0
2021-08-16 14:30:00,298.49,298.72,298.48,298.7,4215.0,291.6974,291.9222,291.6876,291.9026,4215.0
2021-08-16 14:35:00,298.7,298.72,298.55,298.57,5396.0,291.9026,291.9222,291.756,291.7756,5396.0
2021-08-16 14:40:00,298.57,298.69,298.56,298.66,14884.0,291.7756,291.8928,291.7658,291.8635,14884.0
2021-08-16 14:45:00,298.65,298.86,298.65,298.82,5875.0,291.8538,292.059,291.8538,292.0199,5875.0
2021-08-16 14:50:00,298.84,298.92,298.79,298.79,7924.0,292.0394,292.1176,291.9906,291.9906,7924.0
2021-08-16 14:55:00,298.78,298.82,298.67,298.68,4597.0,291.9808,292.0199,291.8733,291.8831,4597.0
2021-08-16 15:00:00,298.7,298.77,298.67,298.76,2120.0,291.9026,291.971,291.8733,291.9613,2120.0
2021-08-16 15:05:00,298.8,298.85,298.73,298.75,5870.0,292.0003,292.0492,291.9319,291.9515,5870.0
2021-08-16 15:10:00,298.78,298.94,298.77,298.94,8531.0,291.9808,292.1372,291.971,292.1372,8531.0
2021-08-16 15:15:00,298.94,298.98,298.93,298.95,2309.0,292.1372,292.1762,292.1274,292.1469,2309.0
2021-08-16 15:20:00,298.96,299.13,298.95,299.13,10435.0,292.1567,292.3228,292.1469,292.3228,10435.0
2021-08-16 15:25:00,299.15,299.2,299.08,299.15,9425.0,292.3424,292.3912,292.274,292.3424,9425.0
2021-08-16 15:30:00,299.18,299.18,299.07,299.09,2491.0,292.3717,292.3717,292.2642,292.2837,2491.0
2021-08-16 15:35:00,299.13,299.13,298.84,298.85,7182.0,292.3228,292.3228,292.0394,292.0492,7182.0
2021-08-16 15:40:00,298.85,298.94,298.8,298.94,3913.0,292.0492,292.1372,292.0003,292.1372,3913.0
2021-08-16 15:45:00,298.95,299.02,298.92,298.97,9852.0,292.1469,292.2153,292.1176,292.1665,9852.0
2021-08-16 15:50:00,299.0,299.21,298.97,299.21,12853.0,292.1958,292.401,292.1665,292.401,12853.0
2021-08-16 15:55:00,299.23,299.49,299.22,299.48,7818.0,292.4206,292.6746,292.4108,292.6649,7818.0
2021-08-17 09:30:00,297.29,297.42,296.31,297.0,28295.0,290.5247,290.6517,289.567,290.2413,28295.0
2021-08-17 09:35:00,296.97,297.41,296.78,297.33,2242.0,290.212,290.642,290.0263,290.5638,2242.0
2021-08-17 09:40:00,297.29,297.75,296.9,297.6,12803.0,290.5247,290.9742,290.1436,290.8276,12803.0
2021-08-17 09:45:00,297.56,297.72,297.38,297.72,11185.0,290.7886,290.9449,290.6127,290.9449,11185.0
2021-08-17 09:50:00,297.56,297.56,296.45,296.54,10188.0,290.7886,290.7886,289.7038,289.7918,10188.0
2021-08-17 09:55:00,296.41,296.6,296.12,296.44,12176.0,289.6647,289.8504,289.3813,289.694,12176.0
2021-08-17 10:00:00,296.41,296.55,296.0,296.54,10462.0,289.6647,289.8015,289.2641,289.7918,10462.0
2021-08-17 10:05:00,296.41,296.57,296.17,296.35,4025.0,289.6647,289.8211,289.4302,289.6061,4025.0
2021-08-17 10:10:00,296.31,296.81,296.11,296.72,20463.0,289.567,290.0556,289.3716,289.9677,20463.0
2021-08-17 10:15:00,296.75,296.81,296.31,296.45,20165.0,289.997,290.0556,289.567,289.7038,20165.0
2021-08-17 10:20:00,296.38,296.64,296.27,296.63,10303.0,289.6354,289.8895,289.5279,289.8797,10303.0
2021-08-17 10:25:00,296.63,297.18,296.62,297.13,7848.0,289.8797,290.4172,289.87,290.3683,7848.0
2021-08-17 10:30:00,297.13,297.13,296.82,296.82,8956.0,290.3683,290.3683,290.0654,290.0654,8956.0
2021-08-17 10:35:00,296.94,297.39,296.94,297.18,10576.0,290.1827,290.6224,290.1827,290.4172,10576.0
2021-08-17 10:40:00,297.17,297.79,297.16,297.72,15244.0,290.4074,291.0133,290.3977,290.9449,15244.0
2021-08-17 10:45:00,297.71,297.8,297.61,297.77,17855.0,290.9351,291.0231,290.8374,290.9938,17855.0
2021-08-17 10:50:00,297.85,297.86,297.59,297.63,7514.0,291.072,291.0817,290.8179,290.857,7514.0
2021-08-17 10:55:00,297.62,297.65,297.26,297.26,2973.0,290.8472,290.8765,290.4954,290.4954,2973.0
2021-08-17 11:00:00,297.17,297.4,297.01,297.01,4750.0,290.4074,290.6322,290.2511,290.2511,4750.0
2021-08-17 11:05:00,297.03,297.03,296.81,297.0,6570.0,290.2706,290.2706,290.0556,290.2413,6570.0
2021-08-17 11:10:00,296.93,297.2,296.74,297.19,5909.0,290.1729,290.4368,289.9872,290.427,5909.0
2021-08-17 11:15:00,297.23,297.31,296.82,297.29,3922.0,290.4661,290.5442,290.0654,290.5247,3922.0
2021-08-17 11:20:00,297.2,297.35,297.07,297.18,4775.0,290.4368,290.5833,290.3097,290.4172,4775.0
2021-08-17 11:25:00,297.14,297.17,296.7,296.77,5727.0,290.3781,290.4074,289.9481,290.0165,5727.0
2021-08-17 11:30:00,296.61,296.9,296.6,296.9,31598.0,289.8602,290.1436,289.8504,290.1436,31598.0
2021-08-17 11:35:00,297.04,297.06,296.82,296.83,3514.0,290.2804,290.2999,290.0654,290.0752,3514.0
2021-08-17 11:40:00,296.74,296.74,296.51,296.54,5555.0,289.9872,289.9872,289.7625,289.7918,5555.0
2021-08-17 11:45:00,296.67,296.69,296.64,296.68,4763.0,289.9188,289.9384,289.8895,289.9286,4763.0
2021-08-17 11:50:00,296.73,296.75,296.28,296.28,2173.0,289.9774,289.997,289.5377,289.5377,2173.0
2021-08-17 11:55:00,296.21,296.21,295.88,295.88,5639.0,289.4693,289.4693,289.1468,289.1468,5639.0
2021-08-17 12:00:00,295.85,295.85,295.68,295.7,5435.0,289.1175,289.1175,288.9513,288.9709,5435.0
2021-08-17 12:05:00,295.62,296.12,295.62,295.96,4497.0,288.8927,289.3813,288.8927,289.225,4497.0
2021-08-17 12:10:00,295.89,296.21,295.77,296.13,5298.0,289.1566,289.4693,289.0393,289.3911,5298.0
2021-08-17 12:15:00,296.1,296.12,295.79,295.92,6655.0,289.3618,289.3813,289.0588,289.1859,6655.0
2021-08-17 12:20:00,296.03,296.21,295.98,296.1,10060.0,289.2934,289.4693,289.2445,289.3618,10060.0
2021-08-17 12:25:00,296.08,296.52,296.02,296.52,5986.0,289.3422,289.7722,289.2836,289.7722,5986.0
2021-08-17 12:30:00,296.42,296.45,296.13,296.14,4223.0,289.6745,289.7038,289.3911,289.4009,4223.0
2021-08-17 12:35:00,296.1,296.18,295.79,295.81,6250.0,289.3618,289.44,289.0588,289.0784,6250.0
2021-08-17 12:40:00,295.8,295.8,295.38,295.51,4962.0,289.0686,289.0686,288.6582,288.7852,4962.0
2021-08-17 12:45:00,295.65,295.65,295.28,295.28,2195.0,288.922,288.922,288.5604,288.5604,2195.0
2021-08-17 12:50:00,295.27,295.61,295.16,295.29,4157.0,288.5507,288.8829,288.4432,288.5702,4157.0
2021-08-17 12:55:00,295.08,295.23,295.0,295.07,17235.0,288.365,288.5116,288.2868,288.3552,17235.0
2021-08-17 13:00:00,295.06,295.51,294.98,295.37,8469.0,288.3455,288.7852,288.2673,288.6484,8469.0
2021-08-17 13:05:00,295.29,295.68,295.16,295.66,4011.0,288.5702,288.9513,288.4432,288.9318,4011.0
2021-08-17 13:10:00,295.68,295.78,295.48,295.77,7280.0,288.9513,289.0491,288.7559,289.0393,7280.0
2021-08-17 13:15:00,295.78,295.78,295.41,295.42,3187.0,289.0491,289.0491,288.6875,288.6973,3187.0
2021-08-17 13:20:00,295.52,295.61,295.37,295.45,4585.0,288.795,288.8829,288.6484,288.7266,4585.0
2021-08-17 13:25:00,295.53,295.93,295.5,295.92,11429.0,288.8048,289.1957,288.7754,289.1859,11429.0
2021-08-17 13:30:00,295.92,295.92,295.67,295.8,5647.0,289.1859,289.1859,288.9416,289.0686,5647.0
2021-08-17 13:35:00,295.7,295.71,295.38,295.39,7022.0,288.9709,288.9807,288.6582,288.6679,7022.0
2021-08-17 13:40:00,295.41,295.45,295.24,295.35,7167.0,288.6875,288.7266,288.5214,288.6289,7167.0
2021-08-17 13:45:00,295.36,295.36,295.08,295.11,3828.0,288.6386,288.6386,288.365,288.3943,3828.0
2021-08-17 13:50:00,295.24,295.47,295.09,295.29,5479.0,288.5214,288.7461,288.3748,288.5702,5479.0
2021-08-17 13:55:00,295.34,295.81,295.27,295.81,3231.0,288.6191,289.0784,288.5507,289.0784,3231.0
2021-08-17 14:00:00,295.79,296.2,295.77,296.13,18325.0,289.0588,289.4595,289.0393,289.3911,18325.0
2021-08-17 14:05:00,296.15,296.26,296.15,296.15,2732.0,289.4106,289.5181,289.4106,289.4106,2732.0
2021-08-17 14:10:00,296.21,296.28,296.06,296.27,7952.0,289.4693,289.5377,289.3227,289.5279,7952.0
2021-08-17 14:15:00,296.33,296.4,296.18,296.18,7139.0,289.5866,289.655,289.44,289.44,7139.0
2021-08-17 14:20:00,296.16,296.25,295.94,296.21,4393.0,289.4204,289.5084,289.2054,289.4693,4393.0
2021-08-17 14:25:00,296.19,296.21,296.01,296.06,4231.0,289.4497,289.4693,289.2738,289.3227,4231.0
2021-08-17 14:30:00,296.08,296.26,295.95,296.12,4731.0,289.3422,289.5181,289.2152,289.3813,4731.0
2021-08-17 14:35:00,295.98,295.98,295.67,295.67,6178.0,289.2445,289.2445,288.9416,288.9416,6178.0
2021-08-17 14:40:00,295.69,295.99,295.66,295.99,8723.0,288.9611,289.2543,288.9318,289.2543,8723.0
2021-08-17 14:45:00,296.05,296.3,295.96,296.16,3561.0,289.3129,289.5572,289.225,289.4204,3561.0
2021-08-17 14:50:00,296.18,296.32,295.98,295.99,4009.0,289.44,289.5768,289.2445,289.2543,4009.0
2021-08-17 14:55:00,296.0,296.59,296.0,296.57,5924.0,289.2641,289.8406,289.2641,289.8211,5924.0
2021-08-17 15:00:00,296.57,296.69,296.53,296.61,4379.0,289.8211,289.9384,289.782,289.8602,4379.0
2021-08-17 15:05:00,296.61,296.76,296.53,296.71,3547.0,289.8602,290.0068,289.782,289.9579,3547.0
2021-08-17 15:10:00,296.66,296.8,296.44,296.44,3655.0,289.909,290.0459,289.694,289.694,3655.0
2021-08-17 15:15:00,296.44,296.57,296.33,296.46,15258.0,289.694,289.8211,289.5866,289.7136,15258.0
2021-08-17 15:20:00,296.5,296.66,296.38,296.41,4402.0,289.7527,289.909,289.6354,289.6647,4402.0
2021-08-17 15:25:00,296.45,296.52,296.36,296.49,4863.0,289.7038,289.7722,289.6159,289.7429,4863.0
2021-08-17 15:30:00,296.53,296.74,296.42,296.45,4316.0,289.782,289.9872,289.6745,289.7038,4316.0
2021-08-17 15:35:00,296.44,296.6,296.37,296.4,5228.0,289.694,289.8504,289.6256,289.655,5228.0
2021-08-17 15:40:00,296.34,296.37,296.09,296.27,16569.0,289.5963,289.6256,289.352,289.5279,16569.0
2021-08-17 15:45:00,296.3,296.51,296.16,296.38,6986.0,289.5572,289.7625,289.4204,289.6354,6986.0
2021-08-17 15:50:00,296.4,296.79,296.39,296.55,17811.0,289.655,290.0361,289.6452,289.8015,17811.0
2021-08-17 15:55:00,296.58,296.93,296.58,296.93,17246.0,289.8309,290.1729,289.8309,290.1729,17246.0
2021-08-18 09:30:00,296.62,296.92,296.41,296.58,20137.0,289.87,290.1631,289.6647,289.8309,20137.0
2021-08-18 09:35:00,296.77,297.02,296.76,297.02,4290.0,290.0165,290.2608,290.0068,290.2608,4290.0
2021-08-18 09:40:00,297.16,297.16,296.77,296.81,4258.0,290.3977,290.3977,290.0165,290.0556,4258.0
2021-08-18 09:45:00,296.79,297.07,296.79,296.85,4357.0,290.0361,290.3097,290.0361,290.0947,4357.0
2021-08-18 09:50:00,296.84,297.27,296.77,297.27,5984.0,290.0849,290.5052,290.0165,290.5052,5984.0
2021-08-18 09:55:00,297.34,297.52,297.29,297.31,14199.0,290.5736,290.7495,290.5247,290.5442,14199.0
2021-08-18 10:00:00,297.33,297.33,296.92,297.0,5556.0,290.5638,290.5638,290.1631,290.2413,5556.0
2021-08-18 10:05:00,297.01,297.17,296.92,297.14,4900.0,290.2511,290.4074,290.1631,290.3781,4900.0
2021-08-18 10:10:00,297.18,297.39,296.99,297.39,5665.0,290.4172,290.6224,290.2315,290.6224,5665.0
2021-08-18 10:15:00,297.45,297.67,297.43,297.65,5721.0,290.6811,290.8961,290.6615,290.8765,5721.0
2021-08-18 10:20:00,297.52,297.59,297.38,297.51,4779.0,290.7495,290.8179,290.6127,290.7397,4779.0
2021-08-18 10:25:00,297.52,297.52,297.09,297.1,1971.0,290.7495,290.7495,290.3293,290.339,1971.0
2021-08-18 10:30:00,297.42,297.51,297.42,297.5,7554.0,290.6517,290.7397,290.6517,290.7299,7554.0
2021-08-18 10:35:00,297.49,297.52,297.35,297.39,2496.0,290.7202,290.7495,290.5833,290.6224,2496.0
2021-08-18 10:40:00,297.17,297.23,296.96,297.0,6294.0,290.4074,290.4661,290.2022,290.2413,6294.0
2021-08-18 10:45:00,296.94,297.02,296.83,297.0,11215.0,290.1827,290.2608,290.0752,290.2413,11215.0
2021-08-18 10:50:00,297.12,297.38,297.12,297.31,4736.0,290.3586,290.6127,290.3586,290.5442,4736.0
2021-08-18 10:55:00,297.33,297.33,296.96,297.15,4655.0,290.5638,290.5638,290.2022,290.3879,4655.0
2021-08-18 11:00:00,297.05,297.06,296.82,296.96,3355.0,290.2902,290.2999,290.0654,290.2022,3355.0
2021-08-18 11:05:00,296.91,297.09,296.9,297.06,6360.0,290.1534,290.3293,290.1436,290.2999,6360.0
2021-08-18 11:10:00,296.99,296.99,296.58,296.69,4199.0,290.2315,290.2315,289.8309,289.9384,4199.0
2021-08-18 11:15:00,296.63,296.78,296.56,296.75,2685.0,289.8797,290.0263,289.8113,289.997,2685.0
2021-08-18 11:20:00,296.74,296.86,296.62,296.71,4366.0,289.9872,290.1045,289.87,289.9579,4366.0
2021-08-18 11:25:00,296.82,296.82,296.7,296.71,1854.0,290.0654,290.0654,289.9481,289.9579,1854.0
2021-08-18 11:30:00,296.73,296.73,296.5,296.56,2313.0,289.9774,289.9774,289.7527,289.8113,2313.0
2021-08-18 11:35:00,296.5,296.57,296.26,296.55,4836.0,289.7527,289.8211,289.5181,289.8015,4836.0
2021-08-18 11:40:00,296.53,296.76,296.53,296.75,6190.0,289.782,290.0068,289.782,289.997,6190.0
2021-08-18 11:45:00,296.86,296.88,296.7,296.71,1799.0,290.1045,290.124,289.9481,289.9579,1799.0
2021-08-18 11:50:00,296.56,296.73,296.51,296.69,3568.0,289.8113,289.9774,289.7625,289.9384,3568.0
2021-08-18 11:55:00,296.71,296.79,296.66,296.71,3194.0,289.9579,290.0361,289.909,289.9579,3194.0
2021-08-18 12:00:00,296.63,296.74,296.6,296.74,3115.0,289.8797,289.9872,289.8504,289.9872,3115.0
2021-08-18 12:05:00,296.78,296.96,296.78,296.94,1723.0,290.0263,290.2022,290.0263,290.1827,1723.0
2021-08-18 12:10:00,296.9,297.02,296.89,296.94,959.0,290.1436,290.2608,290.1338,290.1827,959.0
2021-08-18 12:15:00,296.89,296.91,296.78,296.86,9008.0,290.1338,290.1534,290.0263,290.1045,9008.0
2021-08-18 12:20:00,296.99,297.05,296.97,296.99,2238.0,290.2315,290.2902,290.212,290.2315,2238.0
2021-08-18 12:25:00,296.75,296.89,296.62,296.7,8691.0,289.997,290.1338,289.87,289.9481,8691.0
2021-08-18 12:30:00,296.78,296.94,296.78,296.94,9854.0,290.0263,290.1827,290.0263,290.1827,9854.0
2021-08-18 12:35:00,296.9,297.0,296.87,297.0,5329.0,290.1436,290.2413,290.1143,290.2413,5329.0
2021-08-18 12:40:00,296.94,297.01,296.92,296.93,3353.0,290.1827,290.2511,290.1631,290.1729,3353.0
2021-08-18 12:45:00,296.87,296.88,296.84,296.85,1338.0,290.1143,290.124,290.0849,290.0947,1338.0
2021-08-18 12:50:00,296.81,296.89,296.75,296.82,2458.0,290.0556,290.1338,289.997,290.0654,2458.0
2021-08-18 12:55:00,296.82,296.97,296.82,296.94,1213.0,290.0654,290.212,290.0654,290.1827,1213.0
2021-08-18 13:00:00,296.94,297.01,296.83,296.84,10255.0,290.1827,290.2511,290.0752,290.0849,10255.0
2021-08-18 13:05:00,296.95,296.95,296.76,296.85,2315.0,290.1924,290.1924,290.0068,290.0947,2315.0
2021-08-18 13:10:00,296.93,296.94,296.87,296.91,2219.0,290.1729,290.1827,290.1143,290.1534,2219.0
2021-08-18 13:15:00,296.98,297.0,296.87,296.89,3043.0,290.2218,290.2413,290.1143,290.1338,3043.0
2021-08-18 13:20:00,296.9,296.9,296.8,296.81,1037.0,290.1436,290.1436,290.0459,290.0556,1037.0
2021-08-18 13:25:00,296.69,296.79,296.68,296.79,18372.0,289.9384,290.0361,289.9286,290.0361,18372.0
2021-08-18 13:30:00,296.74,296.8,296.73,296.77,7331.0,289.9872,290.0459,289.9774,290.0165,7331.0
2021-08-18 13:35:00,296.77,296.78,296.66,296.71,4287.0,290.0165,290.0263,289.909,289.9579,4287.0
2021-08-18 13:40:00,296.71,296.75,296.66,296.75,4589.0,289.9579,289.997,289.909,289.997,4589.0
2021-08-18 13:45:00,296.77,296.83,296.76,296.76,1442.0,290.0165,290.0752,290.0068,290.0068,1442.0
2021-08-18 13:50:00,296.76,296.86,296.75,296.82,1821.0,290.0068,290.1045,289.997,290.0654,1821.0
2021-08-18 13:55:00,296.88,296.92,296.83,296.83,2894.0,290.124,290.1631,290.0752,290.0752,2894.0
2021-08-18 14:00:00,296.83,297.6,296.82,297.6,4933.0,290.0752,290.8276,290.0654,290.8276,4933.0
2021-08-18 14:05:00,297.62,297.62,297.14,297.22,15593.0,290.8472,290.8472,290.3781,290.4563,15593.0
2021-08-18 14:10:00,297.28,297.28,296.12,296.33,5659.0,290.5149,290.5149,289.3813,289.5866,5659.0
2021-08-18 14:15:00,296.23,296.39,295.78,296.25,7928.0,289.4888,289.6452,289.0491,289.5084,7928.0
2021-08-18 14:20:00,296.21,296.71,296.13,296.71,5866.0,289.4693,289.9579,289.3911,289.9579,5866.0
2021-08-18 14:25:00,296.78,297.08,296.78,297.08,1983.0,290.0263,290.3195,290.0263,290.3195,1983.0
2021-08-18 14:30:00,297.08,297.26,297.07,297.13,4404.0,290.3195,290.4954,290.3097,290.3683,4404.0
2021-08-18 14:35:00,297.22,297.25,296.94,297.01,3862.0,290.4563,290.4856,290.1827,290.2511,3862.0
2021-08-18 14:40:00,296.92,296.94,296.75,296.84,12449.0,290.1631,290.1827,289.997,290.0849,12449.0
2021-08-18 14:45:00,296.8,296.8,296.64,296.78,3464.0,290.0459,290.0459,289.8895,290.0263,3464.0
2021-08-18 14:50:00,296.86,296.86,296.63,296.78,1328.0,290.1045,290.1045,289.8797,290.0263,1328.0
2021-08-18 14:55:00,296.76,297.0,296.73,296.96,3903.0,290.0068,290.2413,289.9774,290.2022,3903.0
2021-08-18 15:00:00,296.91,296.91,296.48,296.58,14861.0,290.1534,290.1534,289.7331,289.8309,14861.0
2021-08-18 15:05:00,296.61,296.66,296.49,296.49,3096.0,289.8602,289.909,289.7429,289.7429,3096.0
2021-08-18 15:10:00,296.44,296.7,296.4,296.59,11203.0,289.694,289.9481,289.655,289.8406,11203.0
2021-08-18 15:15:00,296.63,296.72,296.58,296.63,6059.0,289.8797,289.9677,289.8309,289.8797,6059.0
2021-08-18 15:20:00,296.64,296.64,296.41,296.41,4333.0,289.8895,289.8895,289.6647,289.6647,4333.0
2021-08-18 15:25:00,296.4,296.48,296.04,296.04,3457.0,289.655,289.7331,289.3031,289.3031,3457.0
2021-08-18 15:30:00,296.03,296.04,295.5,295.55,5723.0,289.2934,289.3031,288.7754,288.8243,5723.0
2021-08-18 15:35:00,295.57,295.64,295.44,295.64,41360.0,288.8438,288.9123,288.7168,288.9123,41360.0
2021-08-18 15:40:00,295.62,295.85,295.62,295.85,6001.0,288.8927,289.1175,288.8927,289.1175,6001.0
2021-08-18 15:45:00,295.85,295.89,294.95,295.0,8907.0,289.1175,289.1566,288.238,288.2868,8907.0
2021-08-18 15:50:00,294.91,294.94,294.6,294.67,17357.0,288.1989,288.2282,287.8959,287.9643,17357.0
2021-08-18 15:55:00,294.57,294.68,294.03,294.27,15870.0,287.8666,287.9741,287.3389,287.5734,15870.0
2021-08-19 09:30:00,292.35,293.29,292.09,293.24,48866.0,285.6971,286.6157,285.443,286.5669,48866.0
2021-08-19 09:35:00,293.39,293.63,292.77,292.93,10390.0,286.7135,286.948,286.1076,286.2639,10390.0
2021-08-19 09:40:00,292.61,293.18,292.58,293.03,4665.0,285.9512,286.5082,285.9219,286.3616,4665.0
2021-08-19 09:45:00,292.89,293.93,292.75,293.17,9613.0,286.2248,287.2412,286.088,286.4985,9613.0
2021-08-19 09:50:00,293.49,293.78,293.28,293.67,7810.0,286.8112,287.0946,286.606,286.9871,7810.0
2021-08-19 09:55:00,293.75,293.81,293.23,293.38,8980.0,287.0653,287.1239,286.5571,286.7037,8980.0
2021-08-19 10:00:00,293.42,294.39,293.42,294.18,14583.0,286.7428,287.6907,286.7428,287.4855,14583.0
2021-08-19 10:05:00,294.14,294.41,293.99,294.25,20534.0,287.4464,287.7102,287.2998,287.5539,20534.0
2021-08-19 10:10:00,294.16,294.49,294.08,294.29,5839.0,287.4659,287.7884,287.3878,287.593,5839.0
2021-08-19 10:15:00,294.23,294.91,294.21,294.57,10156.0,287.5343,288.1989,287.5148,287.8666,10156.0
2021-08-19 10:20:00,294.57,294.76,294.5,294.53,3928.0,287.8666,288.0523,287.7982,287.8275,3928.0
2021-08-19 10:25:00,294.39,294.55,294.17,294.55,2331.0,287.6907,287.8471,287.4757,287.8471,2331.0
2021-08-19 10:30:00,294.56,294.56,293.93,293.96,5994.0,287.8568,287.8568,287.2412,287.2705,5994.0
2021-08-19 10:35:00,294.05,294.09,293.7,293.7,7695.0,287.3584,287.3975,287.0164,287.0164,7695.0
2021-08-19 10:40:00,293.71,293.89,293.65,293.76,10871.0,287.0262,287.2021,286.9675,287.075,10871.0
2021-08-19 10:45:00,293.74,293.83,293.5,293.57,5115.0,287.0555,287.1434,286.821,286.8894,5115.0
2021-08-19 10:50:00,293.56,294.23,293.56,294.22,5905.0,286.8796,287.5343,286.8796,287.5246,5905.0
2021-08-19 10:55:00,294.35,294.95,294.35,294.94,4352.0,287.6516,288.238,287.6516,288.2282,4352.0
2021-08-19 11:00:00,295.06,295.14,294.79,295.14,5197.0,288.3455,288.4236,288.0816,288.4236,5197.0
2021-08-19 11:05:00,295.09,295.09,294.64,294.71,11159.0,288.3748,288.3748,287.935,288.0034,11159.0
2021-08-19 11:10:00,294.83,295.19,294.76,295.08,8511.0,288.1207,288.4725,288.0523,288.365,8511.0
2021-08-19 11:15:00,295.12,295.55,295.01,295.54,6642.0,288.4041,288.8243,288.2966,288.8145,6642.0
2021-08-19 11:20:00,295.56,295.59,295.28,295.59,11173.0,288.8341,288.8634,288.5604,288.8634,11173.0
2021-08-19 11:25:00,295.57,295.59,295.05,295.12,15056.0,288.8438,288.8634,288.3357,288.4041,15056.0
2021-08-19 11:30:00,295.16,295.45,295.16,295.38,4885.0,288.4432,288.7266,288.4432,288.6582,4885.0
2021-08-19 11:35:00,295.35,295.57,295.28,295.52,5323.0,288.6289,288.8438,288.5604,288.795,5323.0
2021-08-19 11:40:00,295.56,295.73,295.53,295.73,3655.0,288.8341,289.0002,288.8048,289.0002,3655.0
2021-08-19 11:45:00,295.94,296.36,295.94,296.26,3194.0,289.2054,289.6159,289.2054,289.5181,3194.0
2021-08-19 11:50:00,296.29,296.32,296.13,296.15,6029.0,289.5475,289.5768,289.3911,289.4106,6029.0
2021-08-19 11:55:00,296.16,296.44,296.16,296.35,4414.0,289.4204,289.694,289.4204,289.6061,4414.0
2021-08-19 12:00:00,296.57,296.63,296.37,296.47,3168.0,289.8211,289.8797,289.6256,289.7234,3168.0
2021-08-19 12:05:00,296.51,296.56,295.96,295.96,1689.0,289.7625,289.8113,289.225,289.225,1689.0
2021-08-19 12:10:00,296.06,296.23,296.0,296.02,5373.0,289.3227,289.4888,289.2641,289.2836,5373.0
2021-08-19 12:15:00,295.98,296.06,295.91,295.97,7107.0,289.2445,289.3227,289.1761,289.2347,7107.0
2021-08-19 12:20:00,296.0,296.13,295.77,295.77,3422.0,289.2641,289.3911,289.0393,289.0393,3422.0
2021-08-19 12:25:00,295.79,295.92,295.76,295.89,4515.0,289.0588,289.1859,289.0295,289.1566,4515.0
2021-08-19 12:30:00,295.9,296.2,295.88,296.2,3542.0,289.1663,289.4595,289.1468,289.4595,3542.0
2021-08-19 12:35:00,296.3,296.36,296.08,296.36,6296.0,289.5572,289.6159,289.3422,289.6159,6296.0
2021-08-19 12:40:00,296.4,296.51,296.3,296.3,4316.0,289.655,289.7625,289.5572,289.5572,4316.0
2021-08-19 12:45:00,296.31,296.37,296.16,296.31,2269.0,289.567,289.6256,289.4204,289.567,2269.0
2021-08-19 12:50:00,296.36,296.41,296.26,296.39,1818.0,289.6159,289.6647,289.5181,289.6452,1818.0
2021-08-19 12:55:00,296.39,296.53,296.39,296.46,4139.0,289.6452,289.782,289.6452,289.7136,4139.0
2021-08-19 13:00:00,296.54,296.54,296.07,296.07,21970.0,289.7918,289.7918,289.3325,289.3325,21970.0
2021-08-19 13:05:00,296.06,296.06,295.8,295.85,4086.0,289.3227,289.3227,289.0686,289.1175,4086.0
2021-08-19 13:10:00,295.89,296.0,295.88,295.99,2854.0,289.1566,289.2641,289.1468,289.2543,2854.0
2021-08-19 13:15:00,295.98,296.02,295.74,295.83,4187.0,289.2445,289.2836,289.01,289.0979,4187.0
2021-08-19 13:20:00,295.84,296.03,295.73,295.78,1350.0,289.1077,289.2934,289.0002,289.0491,1350.0
2021-08-19 13:25:00,295.89,295.89,295.51,295.51,3500.0,289.1566,289.1566,288.7852,288.7852,3500.0
2021-08-19 13:30:00,295.52,295.6,295.47,295.57,11298.0,288.795,288.8732,288.7461,288.8438,11298.0
2021-08-19 13:35:00,295.39,295.62,295.34,295.62,4117.0,288.6679,288.8927,288.6191,288.8927,4117.0
2021-08-19 13:40:00,295.57,295.93,295.56,295.75,10383.0,288.8438,289.1957,288.8341,289.0197,10383.0
2021-08-19 13:45:00,295.7,295.75,295.59,295.63,2836.0,288.9709,289.0197,288.8634,288.9025,2836.0
2021-08-19 13:50:00,295.77,295.87,295.67,295.68,4318.0,289.0393,289.137,288.9416,288.9513,4318.0
2021-08-19 13:55:00,295.7,295.7,295.29,295.31,4894.0,288.9709,288.9709,288.5702,288.5898,4894.0
2021-08-19 14:00:00,295.23,295.47,294.96,294.99,6532.0,288.5116,288.7461,288.2477,288.277,6532.0
2021-08-19 14:05:00,294.93,295.1,294.75,294.94,7095.0,288.2184,288.3845,288.0425,288.2282,7095.0
2021-08-19 14:10:00,294.87,295.15,294.8,294.92,6319.0,288.1598,288.4334,288.0914,288.2086,6319.0
2021-08-19 14:15:00,294.84,295.01,294.63,294.91,3105.0,288.1305,288.2966,287.9252,288.1989,3105.0
2021-08-19 14:20:00,294.92,295.12,294.79,295.12,4071.0,288.2086,288.4041,288.0816,288.4041,4071.0
2021-08-19 14:25:00,295.13,295.33,294.36,294.4,6101.0,288.4139,288.6093,287.6614,287.7005,6101.0
2021-08-19 14:30:00,294.37,294.6,293.97,294.6,14647.0,287.6712,287.8959,287.2803,287.8959,14647.0
2021-08-19 14:35:00,294.51,294.88,294.5,294.65,6682.0,287.808,288.1695,287.7982,287.9448,6682.0
2021-08-19 14:40:00,294.62,294.88,294.42,294.84,8835.0,287.9155,288.1695,287.72,288.1305,8835.0
2021-08-19 14:45:00,294.77,294.85,294.51,294.76,4921.0,288.0621,288.1402,287.808,288.0523,4921.0
2021-08-19 14:50:00,294.36,295.31,294.36,295.29,4223.0,287.6614,288.5898,287.6614,288.5702,4223.0
2021-08-19 14:55:00,295.36,295.43,295.23,295.4,15568.0,288.6386,288.707,288.5116,288.6777,15568.0
2021-08-19 15:00:00,295.49,295.98,295.49,295.89,8474.0,288.7657,289.2445,288.7657,289.1566,8474.0
2021-08-19 15:05:00,295.94,296.06,295.7,295.88,6483.0,289.2054,289.3227,288.9709,289.1468,6483.0
2021-08-19 15:10:00,295.9,295.96,295.66,295.73,4966.0,289.1663,289.225,288.9318,289.0002,4966.0
2021-08-19 15:15:00,295.83,296.0,295.72,295.92,8529.0,289.0979,289.2641,288.9904,289.1859,8529.0
2021-08-19 15:20:00,295.95,296.02,295.79,295.91,4677.0,289.2152,289.2836,289.0588,289.1761,4677.0
2021-08-19 15:25:00,295.91,296.17,295.9,296.17,6993.0,289.1761,289.4302,289.1663,289.4302,6993.0
2021-08-19 15:30:00,296.14,296.22,295.97,296.18,6947.0,289.4009,289.4791,289.2347,289.44,6947.0
2021-08-19 15:35:00,296.27,296.27,295.73,295.74,3317.0,289.5279,289.5279,289.0002,289.01,3317.0
2021-08-19 15:40:00,295.73,295.73,295.32,295.58,7191.0,289.0002,289.0002,288.5995,288.8536,7191.0
2021-08-19 15:45:00,295.57,295.57,295.21,295.44,8100.0,288.8438,288.8438,288.492,288.7168,8100.0
2021-08-19 15:50:00,295.42,295.63,295.15,295.22,8496.0,288.6973,288.9025,288.4334,288.5018,8496.0
2021-08-19 15:55:00,295.31,295.46,295.06,295.44,20932.0,288.5898,288.7363,288.3455,288.7168,20932.0
2021-08-20 09:30:00,296.58,296.58,295.96,296.42,28503.0,289.8309,289.8309,289.225,289.6745,28503.0
2021-08-20 09:35:00,296.37,296.39,296.18,296.29,2434.0,289.6256,289.6452,289.44,289.5475,2434.0
2021-08-20 09:40:00,296.56,296.57,296.16,296.51,3486.0,289.8113,289.8211,289.4204,289.7625,3486.0
2021-08-20 09:45:00,296.51,297.24,296.51,296.9,5221.0,289.7625,290.4758,289.7625,290.1436,5221.0
2021-08-20 09:50:00,296.97,297.18,296.94,297.18,1304.0,290.212,290.4172,290.1827,290.4172,1304.0
2021-08-20 09:55:00,297.44,297.44,297.19,297.2,603.0,290.6713,290.6713,290.427,290.4368,603.0
2021-08-20 10:00:00,297.28,297.74,297.28,297.65,6101.0,290.5149,290.9645,290.5149,290.8765,6101.0
2021-08-20 10:05:00,297.77,297.84,297.6,297.76,3856.0,290.9938,291.0622,290.8276,290.984,3856.0
2021-08-20 10:10:00,297.79,297.94,297.57,297.57,5608.0,291.0133,291.1599,290.7983,290.7983,5608.0
2021-08-20 10:15:00,297.59,298.06,297.59,298.06,11342.0,290.8179,291.2772,290.8179,291.2772,11342.0
2021-08-20 10:20:00,298.09,298.34,298.09,298.27,6931.0,291.3065,291.5508,291.3065,291.4824,6931.0
2021-08-20 10:25:00,298.19,298.23,297.76,297.96,15870.0,291.4042,291.4433,290.984,291.1795,15870.0
2021-08-20 10:30:00,297.98,298.17,297.91,298.17,3957.0,291.199,291.3847,291.1306,291.3847,3957.0
2021-08-20 10:35:00,298.23,298.35,298.05,298.07,9860.0,291.4433,291.5606,291.2674,291.287,9860.0
2021-08-20 10:40:00,298.12,298.14,297.93,298.01,6090.0,291.3358,291.3554,291.1501,291.2283,6090.0
2021-08-20 10:45:00,298.01,298.14,298.01,298.12,1562.0,291.2283,291.3554,291.2283,291.3358,1562.0
2021-08-20 10:50:00,298.05,298.16,297.84,298.16,2398.0,291.2674,291.3749,291.0622,291.3749,2398.0
2021-08-20 10:55:00,298.11,298.25,297.89,297.89,5786.0,291.326,291.4629,291.1111,291.1111,5786.0
2021-08-20 11:00:00,297.94,297.94,297.75,297.75,5924.0,291.1599,291.1599,290.9742,290.9742,5924.0
2021-08-20 11:05:00,297.63,297.8,297.58,297.77,5428.0,290.857,291.0231,290.8081,290.9938,5428.0
2021-08-20 11:10:00,297.75,297.86,297.7,297.77,4518.0,290.9742,291.0817,290.9254,290.9938,4518.0
2021-08-20 11:15:00,297.7,297.72,297.52,297.54,2959.0,290.9254,290.9449,290.7495,290.769,2959.0
2021-08-20 11:20:00,297.61,297.65,297.55,297.64,1224.0,290.8374,290.8765,290.7788,290.8667,1224.0
2021-08-20 11:25:00,297.62,297.66,297.6,297.65,2858.0,290.8472,290.8863,290.8276,290.8765,2858.0
2021-08-20 11:30:00,297.61,297.87,297.59,297.86,3230.0,290.8374,291.0915,290.8179,291.0817,3230.0
2021-08-20 11:35:00,297.97,297.97,297.49,297.49,2380.0,291.1892,291.1892,290.7202,290.7202,2380.0
2021-08-20 11:40:00,297.48,297.53,297.22,297.35,6810.0,290.7104,290.7592,290.4563,290.5833,6810.0
2021-08-20 11:45:00,297.37,297.4,297.18,297.29,2715.0,290.6029,290.6322,290.4172,290.5247,2715.0
2021-08-20 11:50:00,297.3,297.45,297.11,297.12,5952.0,290.5345,290.6811,290.3488,290.3586,5952.0
2021-08-20 11:55:00,297.14,297.24,296.97,297.21,5230.0,290.3781,290.4758,290.212,290.4465,5230.0
2021-08-20 12:00:00,297.18,297.6,297.16,297.58,4088.0,290.4172,290.8276,290.3977,290.8081,4088.0
2021-08-20 12:05:00,297.59,297.59,297.38,297.39,5508.0,290.8179,290.8179,290.6127,290.6224,5508.0
2021-08-20 12:10:00,297.32,297.37,297.16,297.34,2169.0,290.554,290.6029,290.3977,290.5736,2169.0
2021-08-20 12:15:00,297.33,297.65,297.33,297.6,4986.0,290.5638,290.8765,290.5638,290.8276,4986.0
2021-08-20 12:20:00,297.61,297.69,297.52,297.69,2235.0,290.8374,290.9156,290.7495,290.9156,2235.0
2021-08-20 12:25:00,297.69,297.92,297.65,297.9,2434.0,290.9156,291.1404,290.8765,291.1208,2434.0
2021-08-20 12:30:00,298.0,298.1,297.99,298.07,2034.0,291.2185,291.3163,291.2088,291.287,2034.0
2021-08-20 12:35:00,298.06,298.13,298.04,298.04,8600.0,291.2772,291.3456,291.2576,291.2576,8600.0
2021-08-20 12:40:00,298.09,298.09,297.94,298.08,23563.0,291.3065,291.3065,291.1599,291.2967,23563.0
2021-08-20 12:45:00,298.04,298.17,298.01,298.17,19778.0,291.2576,291.3847,291.2283,291.3847,19778.0
2021-08-20 12:50:00,298.12,298.23,298.12,298.17,6156.0,291.3358,291.4433,291.3358,291.3847,6156.0
2021-08-20 12:55:00,298.27,298.27,298.08,298.16,7136.0,291.4824,291.4824,291.2967,291.3749,7136.0
2021-08-20 13:00:00,298.17,298.19,298.1,298.13,3950.0,291.3847,291.4042,291.3163,291.3456,3950.0
2021-08-20 13:05:00,298.19,298.21,298.13,298.17,2429.0,291.4042,291.4238,291.3456,291.3847,2429.0
2021-08-20 13:10:00,298.17,298.24,298.15,298.24,2096.0,291.3847,291.4531,291.3651,291.4531,2096.0
2021-08-20 13:15:00,298.32,298.32,298.19,298.23,3413.0,291.5313,291.5313,291.4042,291.4433,3413.0
2021-08-20 13:20:00,298.19,298.26,298.19,298.21,2932.0,291.4042,291.4726,291.4042,291.4238,2932.0
2021-08-20 13:25:00,298.25,298.28,298.15,298.18,8757.0,291.4629,291.4922,291.3651,291.3945,8757.0
2021-08-20 13:30:00,298.25,298.32,298.15,298.18,4847.0,291.4629,291.5313,291.3651,291.3945,4847.0
2021-08-20 13:35:00,298.16,298.17,297.95,297.95,10556.0,291.3749,291.3847,291.1697,291.1697,10556.0
2021-08-20 13:40:00,297.98,298.08,297.98,298.0,2175.0,291.199,291.2967,291.199,291.2185,2175.0
2021-08-20 13:45:00,298.03,298.03,297.91,297.91,7264.0,291.2479,291.2479,291.1306,291.1306,7264.0
2021-08-20 13:50:00,297.94,298.03,297.86,297.95,3343.0,291.1599,291.2479,291.0817,291.1697,3343.0
2021-08-20 13:55:00,297.96,297.96,297.84,297.92,4028.0,291.1795,291.1795,291.0622,291.1404,4028.0
2021-08-20 14:00:00,297.97,298.13,297.97,298.09,6695.0,291.1892,291.3456,291.1892,291.3065,6695.0
2021-08-20 14:05:00,298.1,298.23,298.1,298.22,2780.0,291.3163,291.4433,291.3163,291.4335,2780.0
2021-08-20 14:10:00,298.17,298.22,298.1,298.1,5371.0,291.3847,291.4335,291.3163,291.3163,5371.0
2021-08-20 14:15:00,298.06,298.21,298.05,298.14,4510.0,291.2772,291.4238,291.2674,291.3554,4510.0
2021-08-20 14:20:00,298.04,298.09,297.93,297.99,4303.0,291.2576,291.3065,291.1501,291.2088,4303.0
2021-08-20 14:25:00,298.02,298.09,297.98,298.0,2478.0,291.2381,291.3065,291.199,291.2185,2478.0
2021-08-20 14:30:00,298.01,298.01,297.91,297.97,2306.0,291.2283,291.2283,291.1306,291.1892,2306.0
2021-08-20 14:35:00,297.92,298.06,297.9,298.03,2612.0,291.1404,291.2772,291.1208,291.2479,2612.0
2021-08-20 14:40:00,298.03,298.1,297.92,297.92,4383.0,291.2479,291.3163,291.1404,291.1404,4383.0
2021-08-20 14:45:00,298.01,298.01,297.87,297.92,3968.0,291.2283,291.2283,291.0915,291.1404,3968.0
2021-08-20 14:50:00,297.96,298.06,297.94,298.01,3389.0,291.1795,291.2772,291.1599,291.2283,3389.0
2021-08-20 14:55:00,298.05,298.11,298.04,298.11,3500.0,291.2674,291.326,291.2576,291.326,3500.0
2021-08-20 15:00:00,298.06,298.16,298.06,298.11,5672.0,291.2772,291.3749,291.2772,291.326,5672.0
2021-08-20 15:05:00,298.13,298.15,298.07,298.14,3336.0,291.3456,291.3651,291.287,291.3554,3336.0
2021-08-20 15:10:00,298.16,298.28,298.15,298.28,7162.0,291.3749,291.4922,291.3651,291.4922,7162.0
2021-08-20 15:15:00,298.27,298.31,298.25,298.26,1986.0,291.4824,291.5215,291.4629,291.4726,1986.0
2021-08-20 15:20:00,298.23,298.43,298.22,298.43,3461.0,291.4433,291.6388,291.4335,291.6388,3461.0
2021-08-20 15:25:00,298.4,298.4,298.27,298.35,6548.0,291.6094,291.6094,291.4824,291.5606,6548.0
2021-08-20 15:30:00,298.34,298.46,298.3,298.46,7460.0,291.5508,291.6681,291.5117,291.6681,7460.0
2021-08-20 15:35:00,298.47,298.59,298.45,298.5,7165.0,291.6779,291.7951,291.6583,291.7072,7165.0
2021-08-20 15:40:00,298.57,298.6,298.46,298.59,4647.0,291.7756,291.8049,291.6681,291.7951,4647.0
2021-08-20 15:45:00,298.59,298.61,298.48,298.48,6404.0,291.7951,291.8147,291.6876,291.6876,6404.0
2021-08-20 15:50:00,298.53,298.68,298.52,298.58,8881.0,291.7365,291.8831,291.7267,291.7853,8881.0
2021-08-20 15:55:00,298.6,298.75,298.49,298.55,16567.0,291.8049,291.9515,291.6974,291.756,16567.0
2021-08-23 09:30:00,299.51,299.96,299.51,299.83,37271.0,292.6942,293.1339,292.6942,293.0069,37271.0
2021-08-23 09:35:00,299.81,300.52,299.79,300.48,15873.0,292.9874,293.6812,292.9678,293.6421,15873.0
2021-08-23 09:40:00,300.52,300.71,300.52,300.6,10238.0,293.6812,293.8669,293.6812,293.7594,10238.0
2021-08-23 09:45:00,300.72,300.91,300.57,300.91,7047.0,293.8766,294.0623,293.7301,294.0623,7047.0
2021-08-23 09:50:00,300.88,300.9,300.71,300.78,6205.0,294.033,294.0526,293.8669,293.9353,6205.0
2021-08-23 09:55:00,300.78,300.84,300.62,300.7,9780.0,293.9353,293.9939,293.7789,293.8571,9780.0
2021-08-23 10:00:00,300.73,301.18,300.48,301.18,12246.0,293.8864,294.3262,293.6421,294.3262,12246.0
2021-08-23 10:05:00,301.21,301.34,301.14,301.24,7321.0,294.3555,294.4825,294.2871,294.3848,7321.0
2021-08-23 10:10:00,301.27,301.34,301.16,301.34,10904.0,294.4141,294.4825,294.3066,294.4825,10904.0
2021-08-23 10:15:00,301.36,301.41,301.26,301.35,3891.0,294.5021,294.5509,294.4044,294.4923,3891.0
2021-08-23 10:20:00,301.48,301.62,301.47,301.53,3400.0,294.6194,294.7562,294.6096,294.6682,3400.0
2021-08-23 10:25:00,301.55,301.65,301.33,301.33,5015.0,294.6878,294.7855,294.4728,294.4728,5015.0
2021-08-23 10:30:00,301.39,301.6,301.3,301.59,10363.0,294.5314,294.7366,294.4435,294.7269,10363.0
2021-08-23 10:35:00,301.6,301.69,301.54,301.67,6708.0,294.7366,294.8246,294.678,294.805,6708.0
2021-08-23 10:40:00,301.73,301.75,301.52,301.58,8211.0,294.8637,294.8832,294.6584,294.7171,8211.0
2021-08-23 10:45:00,301.62,301.72,301.56,301.62,6077.0,294.7562,294.8539,294.6975,294.7562,6077.0
2021-08-23 10:50:00,301.61,301.74,301.61,301.64,7674.0,294.7464,294.8734,294.7464,294.7757,7674.0
2021-08-23 10:55:00,301.69,301.73,301.65,301.72,11611.0,294.8246,294.8637,294.7855,294.8539,11611.0
2021-08-23 11:00:00,301.76,301.81,301.66,301.69,4355.0,294.893,294.9418,294.7953,294.8246,4355.0
2021-08-23 11:05:00,301.72,301.77,301.61,301.68,3499.0,294.8539,294.9028,294.7464,294.8148,3499.0
2021-08-23 11:10:00,301.7,301.86,301.66,301.81,3931.0,294.8343,294.9907,294.7953,294.9418,3931.0
2021-08-23 11:15:00,301.83,301.87,301.76,301.78,2600.0,294.9614,295.0005,294.893,294.9125,2600.0
2021-08-23 11:20:00,301.81,301.81,301.69,301.73,2363.0,294.9418,294.9418,294.8246,294.8637,2363.0
2021-08-23 11:25:00,301.7,301.82,301.69,301.8,2961.0,294.8343,294.9516,294.8246,294.9321,2961.0
2021-08-23 11:30:00,301.8,302.03,301.78,301.98,8503.0,294.9321,295.1568,294.9125,295.108,8503.0
2021-08-23 11:35:00,301.98,302.11,301.96,302.08,2977.0,295.108,295.235,295.0884,295.2057,2977.0
2021-08-23 11:40:00,302.09,302.09,302.0,302.08,7576.0,295.2155,295.2155,295.1275,295.2057,7576.0
2021-08-23 11:45:00,302.11,302.18,302.09,302.15,2443.0,295.235,295.3034,295.2155,295.2741,2443.0
2021-08-23 11:50:00,302.19,302.27,302.19,302.23,3067.0,295.3132,295.3914,295.3132,295.3523,3067.0
2021-08-23 11:55:00,302.22,302.36,302.22,302.3,5706.0,295.3425,295.4793,295.3425,295.4207,5706.0
2021-08-23 12:00:00,302.38,302.4,302.24,302.25,3015.0,295.4989,295.5184,295.3621,295.3718,3015.0
2021-08-23 12:05:00,302.3,302.3,302.26,302.3,1704.0,295.4207,295.4207,295.3816,295.4207,1704.0
2021-08-23 12:10:00,302.37,302.37,302.27,302.27,2458.0,295.4891,295.4891,295.3914,295.3914,2458.0
2021-08-23 12:15:00,302.28,302.28,302.15,302.17,5713.0,295.4011,295.4011,295.2741,295.2937,5713.0
2021-08-23 12:20:00,302.14,302.25,302.13,302.22,2608.0,295.2643,295.3718,295.2546,295.3425,2608.0
2021-08-23 12:25:00,302.22,302.27,302.21,302.27,2956.0,295.3425,295.3914,295.3327,295.3914,2956.0
2021-08-23 12:30:00,302.28,302.44,302.28,302.36,1464.0,295.4011,295.5575,295.4011,295.4793,1464.0
2021-08-23 12:35:00,302.36,302.37,302.27,302.33,5657.0,295.4793,295.4891,295.3914,295.45,5657.0
2021-08-23 12:40:00,302.35,302.42,302.35,302.38,797.0,295.4696,295.538,295.4696,295.4989,797.0
2021-08-23 12:45:00,302.39,302.41,302.3,302.3,3182.0,295.5086,295.5282,295.4207,295.4207,3182.0
2021-08-23 12:50:00,302.31,302.44,302.3,302.42,2261.0,295.4305,295.5575,295.4207,295.538,2261.0
2021-08-23 12:55:00,302.45,302.61,302.39,302.61,6984.0,295.5673,295.7236,295.5086,295.7236,6984.0
2021-08-23 13:00:00,302.57,302.65,302.56,302.65,2643.0,295.6845,295.7627,295.6748,295.7627,2643.0
2021-08-23 13:05:00,302.64,302.64,302.58,302.58,2729.0,295.753,295.753,295.6943,295.6943,2729.0
2021-08-23 13:10:00,302.62,302.62,302.55,302.58,4041.0,295.7334,295.7334,295.665,295.6943,4041.0
2021-08-23 13:15:00,302.56,302.57,302.46,302.47,6493.0,295.6748,295.6845,295.5771,295.5868,6493.0
2021-08-23 13:20:00,302.45,302.48,302.43,302.43,3363.0,295.5673,295.5966,295.5477,295.5477,3363.0
2021-08-23 13:25:00,302.42,302.42,302.18,302.29,20171.0,295.538,295.538,295.3034,295.4109,20171.0
2021-08-23 13:30:00,302.28,302.37,302.23,302.36,5814.0,295.4011,295.4891,295.3523,295.4793,5814.0
2021-08-23 13:35:00,302.37,302.37,302.11,302.13,10938.0,295.4891,295.4891,295.235,295.2546,10938.0
2021-08-23 13:40:00,302.14,302.37,302.14,302.32,6340.0,295.2643,295.4891,295.2643,295.4402,6340.0
2021-08-23 13:45:00,302.36,302.38,302.28,302.38,4416.0,295.4793,295.4989,295.4011,295.4989,4416.0
2021-08-23 13:50:00,302.43,302.47,302.4,302.44,2498.0,295.5477,295.5868,295.5184,295.5575,2498.0
2021-08-23 13:55:00,302.46,302.47,302.32,302.35,15470.0,295.5771,295.5868,295.4402,295.4696,15470.0
2021-08-23 14:00:00,302.39,302.43,302.37,302.43,8301.0,295.5086,295.5477,295.4891,295.5477,8301.0
2021-08-23 14:05:00,302.48,302.52,302.46,302.48,4629.0,295.5966,295.6357,295.5771,295.5966,4629.0
2021-08-23 14:10:00,302.53,302.54,302.36,302.36,7317.0,295.6455,295.6552,295.4793,295.4793,7317.0
2021-08-23 14:15:00,302.36,302.47,302.36,302.47,804.0,295.4793,295.5868,295.4793,295.5868,804.0
2021-08-23 14:20:00,302.54,302.54,302.42,302.42,1558.0,295.6552,295.6552,295.538,295.538,1558.0
2021-08-23 14:25:00,302.43,302.46,302.41,302.43,2102.0,295.5477,295.5771,295.5282,295.5477,2102.0
2021-08-23 14:30:00,302.42,302.56,302.42,302.54,1497.0,295.538,295.6748,295.538,295.6552,1497.0
2021-08-23 14:35:00,302.6,302.6,302.56,302.58,2374.0,295.7139,295.7139,295.6748,295.6943,2374.0
2021-08-23 14:40:00,302.6,302.65,302.56,302.58,3164.0,295.7139,295.7627,295.6748,295.6943,3164.0
2021-08-23 14:45:00,302.57,302.69,302.57,302.69,3548.0,295.6845,295.8018,295.6845,295.8018,3548.0
2021-08-23 14:50:00,302.69,302.7,302.67,302.7,6582.0,295.8018,295.8116,295.7823,295.8116,6582.0
2021-08-23 14:55:00,302.7,302.73,302.65,302.67,2113.0,295.8116,295.8409,295.7627,295.7823,2113.0
2021-08-23 15:00:00,302.66,302.69,302.61,302.64,3948.0,295.7725,295.8018,295.7236,295.753,3948.0
2021-08-23 15:05:00,302.66,302.66,302.58,302.58,3043.0,295.7725,295.7725,295.6943,295.6943,3043.0
2021-08-23 15:10:00,302.52,302.58,302.48,302.48,6636.0,295.6357,295.6943,295.5966,295.5966,6636.0
2021-08-23 15:15:00,302.49,302.5,302.39,302.39,4162.0,295.6064,295.6161,295.5086,295.5086,4162.0
2021-08-23 15:20:00,302.32,302.36,302.23,302.33,6467.0,295.4402,295.4793,295.3523,295.45,6467.0
2021-08-23 15:25:00,302.33,302.43,302.33,302.42,4570.0,295.45,295.5477,295.45,295.538,4570.0
2021-08-23 15:30:00,302.4,302.57,302.39,302.55,6236.0,295.5184,295.6845,295.5086,295.665,6236.0
2021-08-23 15:35:00,302.56,302.58,302.41,302.42,8722.0,295.6748,295.6943,295.5282,295.538,8722.0
2021-08-23 15:40:00,302.39,302.43,302.31,302.35,19255.0,295.5086,295.5477,295.4305,295.4696,19255.0
2021-08-23 15:45:00,302.32,302.47,302.26,302.43,8620.0,295.4402,295.5868,295.3816,295.5477,8620.0
2021-08-23 15:50:00,302.39,302.46,302.33,302.34,12978.0,295.5086,295.5771,295.45,295.4598,12978.0
2021-08-23 15:55:00,302.32,302.32,302.09,302.22,10135.0,295.4402,295.4402,295.2155,295.3425,10135.0
2021-08-24 09:30:00,302.86,303.15,302.56,302.64,60274.0,295.968,296.2514,295.6748,295.753,60274.0
2021-08-24 09:35:00,302.56,302.91,302.56,302.71,5793.0,295.6748,296.0168,295.6748,295.8214,5793.0
2021-08-24 09:40:00,302.67,302.95,302.67,302.95,13039.0,295.7823,296.0559,295.7823,296.0559,13039.0
2021-08-24 09:45:00,302.99,303.13,302.92,302.94,6101.0,296.095,296.2318,296.0266,296.0461,6101.0
2021-08-24 09:50:00,303.06,303.15,302.68,302.83,4513.0,296.1634,296.2514,295.792,295.9386,4513.0
2021-08-24 09:55:00,302.88,303.05,302.83,303.02,3905.0,295.9875,296.1536,295.9386,296.1243,3905.0
2021-08-24 10:00:00,302.8,303.13,302.76,303.03,10647.0,295.9093,296.2318,295.8702,296.1341,10647.0
2021-08-24 10:05:00,303.09,303.37,302.94,303.37,6226.0,296.1927,296.4663,296.0461,296.4663,6226.0
2021-08-24 10:10:00,303.23,303.29,303.06,303.14,3334.0,296.3295,296.3882,296.1634,296.2416,3334.0
2021-08-24 10:15:00,303.13,303.32,303.13,303.31,6855.0,296.2318,296.4175,296.2318,296.4077,6855.0
2021-08-24 10:20:00,303.33,303.39,303.27,303.37,13415.0,296.4273,296.4859,296.3686,296.4663,13415.0
2021-08-24 10:25:00,303.31,303.41,303.28,303.28,2452.0,296.4077,296.5054,296.3784,296.3784,2452.0
2021-08-24 10:30:00,303.33,303.34,303.2,303.31,5849.0,296.4273,296.437,296.3002,296.4077,5849.0
2021-08-24 10:35:00,303.29,303.47,303.29,303.45,8459.0,296.3882,296.5641,296.3882,296.5445,8459.0
2021-08-24 10:40:00,303.38,303.51,303.37,303.46,4123.0,296.4761,296.6032,296.4663,296.5543,4123.0
2021-08-24 10:45:00,303.43,303.43,303.25,303.35,4161.0,296.525,296.525,296.3491,296.4468,4161.0
2021-08-24 10:50:00,303.36,303.44,303.18,303.32,4339.0,296.4566,296.5348,296.2807,296.4175,4339.0
2021-08-24 10:55:00,303.24,303.31,303.17,303.25,2687.0,296.3393,296.4077,296.2709,296.3491,2687.0
2021-08-24 11:00:00,303.23,303.27,303.03,303.09,7617.0,296.3295,296.3686,296.1341,296.1927,7617.0
2021-08-24 11:05:00,303.12,303.3,303.12,303.22,5244.0,296.222,296.3979,296.222,296.3198,5244.0
2021-08-24 11:10:00,303.21,303.26,303.11,303.26,1736.0,296.31,296.3588,296.2123,296.3588,1736.0
2021-08-24 11:15:00,303.24,303.36,303.18,303.31,2479.0,296.3393,296.4566,296.2807,296.4077,2479.0
2021-08-24 11:20:00,303.3,303.38,303.25,303.25,2513.0,296.3979,296.4761,296.3491,296.3491,2513.0
2021-08-24 11:25:00,303.16,303.16,302.89,302.89,2893.0,296.2611,296.2611,295.9973,295.9973,2893.0
2021-08-24 11:30:00,302.83,302.85,302.72,302.76,7482.0,295.9386,295.9582,295.8311,295.8702,7482.0
2021-08-24 11:35:00,302.84,303.0,302.84,302.98,6517.0,295.9484,296.1048,295.9484,296.0852,6517.0
2021-08-24 11:40:00,302.99,303.03,302.86,302.89,9179.0,296.095,296.1341,295.968,295.9973,9179.0
2021-08-24 11:45:00,302.94,302.95,302.84,302.84,5867.0,296.0461,296.0559,295.9484,295.9484,5867.0
2021-08-24 11:50:00,302.87,303.01,302.85,302.93,3493.0,295.9777,296.1145,295.9582,296.0364,3493.0
2021-08-24 11:55:00,302.91,303.13,302.91,303.1,6938.0,296.0168,296.2318,296.0168,296.2025,6938.0
2021-08-24 12:00:00,303.1,303.12,302.92,302.98,10932.0,296.2025,296.222,296.0266,296.0852,10932.0
2021-08-24 12:05:00,303.01,303.1,303.0,303.08,846.0,296.1145,296.2025,296.1048,296.1829,846.0
2021-08-24 12:10:00,303.09,303.13,303.02,303.07,37169.0,296.1927,296.2318,296.1243,296.1732,37169.0
2021-08-24 12:15:00,303.07,303.07,302.86,302.96,2791.0,296.1732,296.1732,295.968,296.0657,2791.0
2021-08-24 12:20:00,302.85,302.89,302.79,302.82,2144.0,295.9582,295.9973,295.8995,295.9289,2144.0
2021-08-24 12:25:00,302.83,302.85,302.7,302.71,3825.0,295.9386,295.9582,295.8116,295.8214,3825.0
2021-08-24 12:30:00,302.61,302.77,302.6,302.71,4973.0,295.7236,295.88,295.7139,295.8214,4973.0
2021-08-24 12:35:00,302.74,302.77,302.63,302.68,1611.0,295.8507,295.88,295.7432,295.792,1611.0
2021-08-24 12:40:00,302.68,302.79,302.64,302.76,8599.0,295.792,295.8995,295.753,295.8702,8599.0
2021-08-24 12:45:00,302.78,302.82,302.76,302.77,2098.0,295.8898,295.9289,295.8702,295.88,2098.0
2021-08-24 12:50:00,302.78,302.8,302.72,302.8,8008.0,295.8898,295.9093,295.8311,295.9093,8008.0
2021-08-24 12:55:00,302.79,302.79,302.71,302.75,3092.0,295.8995,295.8995,295.8214,295.8605,3092.0
2021-08-24 13:00:00,302.8,302.92,302.79,302.88,2163.0,295.9093,296.0266,295.8995,295.9875,2163.0
2021-08-24 13:05:00,302.87,302.87,302.8,302.81,1221.0,295.9777,295.9777,295.9093,295.9191,1221.0
2021-08-24 13:10:00,302.86,302.86,302.73,302.74,3682.0,295.968,295.968,295.8409,295.8507,3682.0
2021-08-24 13:15:00,302.75,302.83,302.73,302.8,5824.0,295.8605,295.9386,295.8409,295.9093,5824.0
2021-08-24 13:20:00,302.83,302.85,302.74,302.8,3657.0,295.9386,295.9582,295.8507,295.9093,3657.0
2021-08-24 13:25:00,302.75,302.86,302.74,302.85,5215.0,295.8605,295.968,295.8507,295.9582,5215.0
2021-08-24 13:30:00,302.88,302.9,302.85,302.85,3298.0,295.9875,296.007,295.9582,295.9582,3298.0
2021-08-24 13:35:00,302.86,302.98,302.86,302.96,2560.0,295.968,296.0852,295.968,296.0657,2560.0
2021-08-24 13:40:00,303.0,303.05,302.98,302.98,4878.0,296.1048,296.1536,296.0852,296.0852,4878.0
2021-08-24 13:45:00,302.95,303.01,302.95,302.98,1946.0,296.0559,296.1145,296.0559,296.0852,1946.0
2021-08-24 13:50:00,302.98,303.13,302.95,303.13,9622.0,296.0852,296.2318,296.0559,296.2318,9622.0
2021-08-24 13:55:00,303.13,303.14,302.97,302.98,18471.0,296.2318,296.2416,296.0754,296.0852,18471.0
2021-08-24 14:00:00,302.99,303.02,302.93,302.93,4286.0,296.095,296.1243,296.0364,296.0364,4286.0
2021-08-24 14:05:00,302.9,302.99,302.89,302.93,1997.0,296.007,296.095,295.9973,296.0364,1997.0
2021-08-24 14:10:00,302.92,303.0,302.9,302.96,5014.0,296.0266,296.1048,296.007,296.0657,5014.0
2021-08-24 14:15:00,302.96,303.06,302.94,303.03,7374.0,296.0657,296.1634,296.0461,296.1341,7374.0
2021-08-24 14:20:00,303.03,303.07,303.0,303.04,6165.0,296.1341,296.1732,296.1048,296.1439,6165.0
2021-08-24 14:25:00,303.06,303.06,302.99,302.99,6378.0,296.1634,296.1634,296.095,296.095,6378.0
2021-08-24 14:30:00,303.02,303.11,303.01,303.09,9107.0,296.1243,296.2123,296.1145,296.1927,9107.0
2021-08-24 14:35:00,303.05,303.07,302.99,303.04,1656.0,296.1536,296.1732,296.095,296.1439,1656.0
2021-08-24 14:40:00,303.03,303.05,303.0,303.05,7909.0,296.1341,296.1536,296.1048,296.1536,7909.0
2021-08-24 14:45:00,303.05,303.07,303.02,303.07,3929.0,296.1536,296.1732,296.1243,296.1732,3929.0
2021-08-24 14:50:00,303.09,303.11,303.03,303.11,4233.0,296.1927,296.2123,296.1341,296.2123,4233.0
2021-08-24 14:55:00,303.11,303.17,303.1,303.17,4012.0,296.2123,296.2709,296.2025,296.2709,4012.0
2021-08-24 15:00:00,303.15,303.22,303.13,303.16,2656.0,296.2514,296.3198,296.2318,296.2611,2656.0
2021-08-24 15:05:00,303.17,303.18,303.09,303.13,5182.0,296.2709,296.2807,296.1927,296.2318,5182.0
2021-08-24 15:10:00,303.16,303.18,303.14,303.15,12322.0,296.2611,296.2807,296.2416,296.2514,12322.0
2021-08-24 15:15:00,303.16,303.22,303.14,303.16,5345.0,296.2611,296.3198,296.2416,296.2611,5345.0
2021-08-24 15:20:00,303.16,303.21,303.11,303.18,5820.0,296.2611,296.31,296.2123,296.2807,5820.0
2021-08-24 15:25:00,303.18,303.2,303.12,303.16,3922.0,296.2807,296.3002,296.222,296.2611,3922.0
2021-08-24 15:30:00,303.16,303.2,303.11,303.12,5295.0,296.2611,296.3002,296.2123,296.222,5295.0
2021-08-24 15:35:00,303.08,303.08,302.98,303.0,9402.0,296.1829,296.1829,296.0852,296.1048,9402.0
2021-08-24 15:40:00,302.97,303.03,302.89,302.89,5872.0,296.0754,296.1341,295.9973,295.9973,5872.0
2021-08-24 15:45:00,302.87,302.92,302.79,302.79,6853.0,295.9777,296.0266,295.8995,295.8995,6853.0
2021-08-24 15:50:00,302.78,302.87,302.69,302.69,7445.0,295.8898,295.9777,295.8018,295.8018,7445.0
2021-08-24 15:55:00,302.71,302.85,302.69,302.8,3984.0,295.8214,295.9582,295.8018,295.9093,3984.0
2021-08-25 09:30:00,303.21,303.34,302.93,303.24,45581.0,296.31,296.437,296.0364,296.3393,45581.0
2021-08-25 09:35:00,303.37,303.53,303.3,303.43,5852.0,296.4663,296.6227,296.3979,296.525,5852.0
2021-08-25 09:40:00,303.42,303.45,303.33,303.35,2994.0,296.5152,296.5445,296.4273,296.4468,2994.0
2021-08-25 09:45:00,303.43,303.44,303.2,303.32,5182.0,296.525,296.5348,296.3002,296.4175,5182.0
2021-08-25 09:50:00,303.17,303.18,302.94,302.95,9242.0,296.2709,296.2807,296.0461,296.0559,9242.0
2021-08-25 09:55:00,303.12,303.12,302.96,303.01,4429.0,296.222,296.222,296.0657,296.1145,4429.0
2021-08-25 10:00:00,303.1,303.1,302.95,303.08,16480.0,296.2025,296.2025,296.0559,296.1829,16480.0
2021-08-25 10:05:00,303.11,303.11,302.75,302.76,4236.0,296.2123,296.2123,295.8605,295.8702,4236.0
2021-08-25 10:10:00,302.69,302.95,302.68,302.92,10079.0,295.8018,296.0559,295.792,296.0266,10079.0
2021-08-25 10:15:00,302.93,303.26,302.93,303.19,5496.0,296.0364,296.3588,296.0364,296.2904,5496.0
2021-08-25 10:20:00,303.17,303.24,303.0,303.04,7139.0,296.2709,296.3393,296.1048,296.1439,7139.0
2021-08-25 10:25:00,302.91,302.91,302.75,302.8,4063.0,296.0168,296.0168,295.8605,295.9093,4063.0
2021-08-25 10:30:00,302.77,302.88,302.51,302.67,10241.0,295.88,295.9875,295.6259,295.7823,10241.0
2021-08-25 10:35:00,302.71,302.76,302.6,302.65,3879.0,295.8214,295.8702,295.7139,295.7627,3879.0
2021-08-25 10:40:00,302.54,302.64,302.44,302.59,5344.0,295.6552,295.753,295.5575,295.7041,5344.0
2021-08-25 10:45:00,302.58,302.61,302.4,302.46,5482.0,295.6943,295.7236,295.5184,295.5771,5482.0
2021-08-25 10:50:00,302.42,302.72,302.39,302.72,4587.0,295.538,295.8311,295.5086,295.8311,4587.0
2021-08-25 10:55:00,302.82,302.83,302.62,302.71,2964.0,295.9289,295.9386,295.7334,295.8214,2964.0
2021-08-25 11:00:00,302.75,302.9,302.75,302.87,3166.0,295.8605,296.007,295.8605,295.9777,3166.0
2021-08-25 11:05:00,302.9,303.04,302.77,302.89,1434.0,296.007,296.1439,295.88,295.9973,1434.0
2021-08-25 11:10:00,302.9,302.97,302.87,302.9,3571.0,296.007,296.0754,295.9777,296.007,3571.0
2021-08-25 11:15:00,302.91,303.02,302.86,302.93,4759.0,296.0168,296.1243,295.968,296.0364,4759.0
2021-08-25 11:20:00,302.8,302.85,302.79,302.85,1956.0,295.9093,295.9582,295.8995,295.9582,1956.0
2021-08-25 11:25:00,302.83,302.98,302.83,302.98,1817.0,295.9386,296.0852,295.9386,296.0852,1817.0
2021-08-25 11:30:00,302.98,303.02,302.94,303.02,2178.0,296.0852,296.1243,296.0461,296.1243,2178.0
2021-08-25 11:35:00,303.03,303.04,302.83,302.86,7914.0,296.1341,296.1439,295.9386,295.968,7914.0
2021-08-25 11:40:00,302.94,303.06,302.93,303.06,2100.0,296.0461,296.1634,296.0364,296.1634,2100.0
2021-08-25 11:45:00,302.98,303.03,302.95,302.99,3366.0,296.0852,296.1341,296.0559,296.095,3366.0
2021-08-25 11:50:00,303.04,303.05,302.96,302.96,2936.0,296.1439,296.1536,296.0657,296.0657,2936.0
2021-08-25 11:55:00,302.92,302.98,302.91,302.98,2383.0,296.0266,296.0852,296.0168,296.0852,2383.0
2021-08-25 12:00:00,302.91,302.91,302.73,302.81,6464.0,296.0168,296.0168,295.8409,295.9191,6464.0
2021-08-25 12:05:00,302.81,302.85,302.77,302.8,4664.0,295.9191,295.9582,295.88,295.9093,4664.0
2021-08-25 12:10:00,302.86,302.93,302.7,302.7,1692.0,295.968,296.0364,295.8116,295.8116,1692.0
2021-08-25 12:15:00,302.74,302.81,302.72,302.79,5526.0,295.8507,295.9191,295.8311,295.8995,5526.0
2021-08-25 12:20:00,302.79,302.83,302.71,302.83,2926.0,295.8995,295.9386,295.8214,295.9386,2926.0
2021-08-25 12:25:00,302.86,302.91,302.79,302.91,2023.0,295.968,296.0168,295.8995,296.0168,2023.0
2021-08-25 12:30:00,302.9,302.97,302.86,302.93,1962.0,296.007,296.0754,295.968,296.0364,1962.0
2021-08-25 12:35:00,302.96,302.98,302.92,302.98,2197.0,296.0657,296.0852,296.0266,296.0852,2197.0
2021-08-25 12:40:00,302.97,302.99,302.9,302.91,3815.0,296.0754,296.095,296.007,296.0168,3815.0
2021-08-25 12:45:00,302.98,303.02,302.94,302.94,2674.0,296.0852,296.1243,296.0461,296.0461,2674.0
2021-08-25 12:50:00,302.96,303.02,302.91,303.02,6465.0,296.0657,296.1243,296.0168,296.1243,6465.0
2021-08-25 12:55:00,303.04,303.21,303.02,303.18,4640.0,296.1439,296.31,296.1243,296.2807,4640.0
2021-08-25 13:00:00,303.21,303.21,303.08,303.16,4407.0,296.31,296.31,296.1829,296.2611,4407.0
2021-08-25 13:05:00,303.18,303.18,302.94,302.96,8090.0,296.2807,296.2807,296.0461,296.0657,8090.0
2021-08-25 13:10:00,302.98,303.04,302.97,302.97,3549.0,296.0852,296.1439,296.0754,296.0754,3549.0
2021-08-25 13:15:00,303.04,303.09,303.01,303.04,3085.0,296.1439,296.1927,296.1145,296.1439,3085.0
2021-08-25 13:20:00,303.03,303.06,302.89,303.0,4717.0,296.1341,296.1634,295.9973,296.1048,4717.0
2021-08-25 13:25:00,302.99,302.99,302.88,302.88,6029.0,296.095,296.095,295.9875,295.9875,6029.0
2021-08-25 13:30:00,302.9,303.02,302.9,302.95,5456.0,296.007,296.1243,296.007,296.0559,5456.0
2021-08-25 13:35:00,302.94,302.94,302.9,302.91,6310.0,296.0461,296.0461,296.007,296.0168,6310.0
2021-08-25 13:40:00,302.9,303.02,302.9,303.0,6572.0,296.007,296.1243,296.007,296.1048,6572.0
2021-08-25 13:45:00,303.01,303.04,302.91,302.91,6003.0,296.1145,296.1439,296.0168,296.0168,6003.0
2021-08-25 13:50:00,302.93,302.95,302.88,302.92,4296.0,296.0364,296.0559,295.9875,296.0266,4296.0
2021-08-25 13:55:00,302.91,302.97,302.89,302.96,3738.0,296.0168,296.0754,295.9973,296.0657,3738.0
2021-08-25 14:00:00,302.96,303.01,302.92,302.97,3483.0,296.0657,296.1145,296.0266,296.0754,3483.0
2021-08-25 14:05:00,302.96,303.06,302.95,303.0,7511.0,296.0657,296.1634,296.0559,296.1048,7511.0
2021-08-25 14:10:00,302.97,303.0,302.93,302.94,5574.0,296.0754,296.1048,296.0364,296.0461,5574.0
2021-08-25 14:15:00,302.96,302.97,302.89,302.92,5038.0,296.0657,296.0754,295.9973,296.0266,5038.0
2021-08-25 14:20:00,302.94,302.94,302.82,302.88,3458.0,296.0461,296.0461,295.9289,295.9875,3458.0
2021-08-25 14:25:00,302.9,302.98,302.9,302.98,86331.0,296.007,296.0852,296.007,296.0852,86331.0
2021-08-25 14:30:00,303.0,303.03,302.97,303.02,6685.0,296.1048,296.1341,296.0754,296.1243,6685.0
2021-08-25 14:35:00,303.03,303.04,302.89,302.92,6408.0,296.1341,296.1439,295.9973,296.0266,6408.0
2021-08-25 14:40:00,302.93,303.15,302.92,303.15,6812.0,296.0364,296.2514,296.0266,296.2514,6812.0
2021-08-25 14:45:00,303.12,303.18,303.08,303.14,6657.0,296.222,296.2807,296.1829,296.2416,6657.0
2021-08-25 14:50:00,303.15,303.21,303.13,303.17,4478.0,296.2514,296.31,296.2318,296.2709,4478.0
2021-08-25 14:55:00,303.17,303.22,303.17,303.18,1135.0,296.2709,296.3198,296.2709,296.2807,1135.0
2021-08-25 15:00:00,303.18,303.19,303.1,303.12,2941.0,296.2807,296.2904,296.2025,296.222,2941.0
2021-08-25 15:05:00,303.11,303.11,303.07,303.11,1360.0,296.2123,296.2123,296.1732,296.2123,1360.0
2021-08-25 15:10:00,303.13,303.15,302.98,303.0,5704.0,296.2318,296.2514,296.0852,296.1048,5704.0
2021-08-25 15:15:00,303.03,303.05,302.95,302.96,5317.0,296.1341,296.1536,296.0559,296.0657,5317.0
2021-08-25 15:20:00,303.02,303.09,303.01,303.07,7424.0,296.1243,296.1927,296.1145,296.1732,7424.0
2021-08-25 15:25:00,303.1,303.21,303.09,303.19,10872.0,296.2025,296.31,296.1927,296.2904,10872.0
2021-08-25 15:30:00,303.22,303.31,303.21,303.28,3892.0,296.3198,296.4077,296.31,296.3784,3892.0
2021-08-25 15:35:00,303.31,303.4,303.28,303.28,7078.0,296.4077,296.4957,296.3784,296.3784,7078.0
2021-08-25 15:40:00,303.29,303.48,303.22,303.44,8015.0,296.3882,296.5738,296.3198,296.5348,8015.0
2021-08-25 15:45:00,303.48,303.55,303.33,303.34,10331.0,296.5738,296.6422,296.4273,296.437,10331.0
2021-08-25 15:50:00,303.36,303.45,303.27,303.35,8007.0,296.4566,296.5445,296.3686,296.4468,8007.0
2021-08-25 15:55:00,303.38,303.42,303.15,303.15,8654.0,296.4761,296.5152,296.2514,296.2514,8654.0
2021-08-26 09:30:00,302.8,303.25,302.8,303.17,20866.0,295.9093,296.3491,295.9093,296.2709,20866.0
2021-08-26 09:35:00,303.11,303.21,302.89,302.9,4607.0,296.2123,296.31,295.9973,296.007,4607.0
2021-08-26 09:40:00,302.93,303.11,302.93,303.11,4494.0,296.0364,296.2123,296.0364,296.2123,4494.0
2021-08-26 09:45:00,303.05,303.26,303.05,303.16,6132.0,296.1536,296.3588,296.1536,296.2611,6132.0
2021-08-26 09:50:00,303.0,303.06,302.97,303.06,1713.0,296.1048,296.1634,296.0754,296.1634,1713.0
2021-08-26 09:55:00,303.03,303.03,302.8,302.8,1450.0,296.1341,296.1341,295.9093,295.9093,1450.0
2021-08-26 10:00:00,302.76,303.14,302.76,303.12,7876.0,295.8702,296.2416,295.8702,296.222,7876.0
2021-08-26 10:05:00,303.18,303.35,303.18,303.25,2343.0,296.2807,296.4468,296.2807,296.3491,2343.0
2021-08-26 10:10:00,303.23,303.28,303.11,303.11,3380.0,296.3295,296.3784,296.2123,296.2123,3380.0
2021-08-26 10:15:00,303.11,303.11,302.96,303.01,4040.0,296.2123,296.2123,296.0657,296.1145,4040.0
2021-08-26 10:20:00,303.06,303.06,302.56,302.56,10590.0,296.1634,296.1634,295.6748,295.6748,10590.0
2021-08-26 10:25:00,302.5,302.5,301.57,302.06,13735.0,295.6161,295.6161,294.7073,295.1862,13735.0
2021-08-26 10:30:00,302.12,302.42,301.96,301.96,6125.0,295.2448,295.538,295.0884,295.0884,6125.0
2021-08-26 10:35:00,302.31,302.31,301.92,301.95,2984.0,295.4305,295.4305,295.0493,295.0787,2984.0
2021-08-26 10:40:00,301.81,301.94,301.48,301.72,11316.0,294.9418,295.0689,294.6194,294.8539,11316.0
2021-08-26 10:45:00,301.69,301.95,301.64,301.71,7389.0,294.8246,295.0787,294.7757,294.8441,7389.0
2021-08-26 10:50:00,301.75,301.8,301.42,301.63,9868.0,294.8832,294.9321,294.5607,294.7659,9868.0
2021-08-26 10:55:00,301.65,301.89,301.65,301.89,6331.0,294.7855,295.02,294.7855,295.02,6331.0
2021-08-26 11:00:00,301.7,301.75,301.17,301.35,8890.0,294.8343,294.8832,294.3164,294.4923,8890.0
2021-08-26 11:05:00,301.31,301.79,301.31,301.74,2186.0,294.4532,294.9223,294.4532,294.8734,2186.0
2021-08-26 11:10:00,301.77,302.12,301.76,302.12,2934.0,294.9028,295.2448,294.893,295.2448,2934.0
2021-08-26 11:15:00,302.16,302.51,302.12,302.34,6505.0,295.2839,295.6259,295.2448,295.4598,6505.0
2021-08-26 11:20:00,302.4,302.48,302.2,302.21,6365.0,295.5184,295.5966,295.323,295.3327,6365.0
2021-08-26 11:25:00,302.27,302.36,302.22,302.25,2381.0,295.3914,295.4793,295.3425,295.3718,2381.0
2021-08-26 11:30:00,302.29,302.29,302.06,302.14,1574.0,295.4109,295.4109,295.1862,295.2643,1574.0
2021-08-26 11:35:00,302.13,302.3,302.1,302.28,1560.0,295.2546,295.4207,295.2252,295.4011,1560.0
2021-08-26 11:40:00,302.36,302.41,301.99,302.0,5138.0,295.4793,295.5282,295.1177,295.1275,5138.0
2021-08-26 11:45:00,301.98,302.11,301.91,301.94,2184.0,295.108,295.235,295.0396,295.0689,2184.0
2021-08-26 11:50:00,302.11,302.18,302.11,302.15,1152.0,295.235,295.3034,295.235,295.2741,1152.0
2021-08-26 11:55:00,302.13,302.22,302.12,302.22,1253.0,295.2546,295.3425,295.2448,295.3425,1253.0
2021-08-26 12:00:00,302.34,302.75,302.34,302.73,3456.0,295.4598,295.8605,295.4598,295.8409,3456.0
2021-08-26 12:05:00,302.76,302.81,302.71,302.71,19939.0,295.8702,295.9191,295.8214,295.8214,19939.0
2021-08-26 12:10:00,302.8,302.82,302.7,302.71,3709.0,295.9093,295.9289,295.8116,295.8214,3709.0
2021-08-26 12:15:00,302.75,302.77,302.7,302.72,4202.0,295.8605,295.88,295.8116,295.8311,4202.0
2021-08-26 12:20:00,302.75,302.77,302.73,302.76,3308.0,295.8605,295.88,295.8409,295.8702,3308.0
2021-08-26 12:25:00,302.73,302.78,302.69,302.73,1750.0,295.8409,295.8898,295.8018,295.8409,1750.0
2021-08-26 12:30:00,302.75,302.76,302.58,302.62,4286.0,295.8605,295.8702,295.6943,295.7334,4286.0
2021-08-26 12:35:00,302.76,302.77,302.65,302.66,2788.0,295.8702,295.88,295.7627,295.7725,2788.0
2021-08-26 12:40:00,302.73,302.73,302.64,302.69,1555.0,295.8409,295.8409,295.753,295.8018,1555.0
2021-08-26 12:45:00,302.65,302.68,302.65,302.67,600.0,295.7627,295.792,295.7627,295.7823,600.0
2021-08-26 12:50:00,302.68,302.68,302.45,302.45,895.0,295.792,295.792,295.5673,295.5673,895.0
2021-08-26 12:55:00,302.51,302.65,302.49,302.58,5154.0,295.6259,295.7627,295.6064,295.6943,5154.0
2021-08-26 13:00:00,302.6,302.6,302.52,302.55,3468.0,295.7139,295.7139,295.6357,295.665,3468.0
2021-08-26 13:05:00,302.52,302.63,302.48,302.59,6609.0,295.6357,295.7432,295.5966,295.7041,6609.0
2021-08-26 13:10:00,302.6,302.75,302.59,302.75,5489.0,295.7139,295.8605,295.7041,295.8605,5489.0
2021-08-26 13:15:00,302.73,302.73,302.64,302.69,1706.0,295.8409,295.8409,295.753,295.8018,1706.0
2021-08-26 13:20:00,302.59,302.59,302.29,302.31,3418.0,295.7041,295.7041,295.4109,295.4305,3418.0
2021-08-26 13:25:00,302.23,302.48,302.23,302.45,3159.0,295.3523,295.5966,295.3523,295.5673,3159.0
2021-08-26 13:30:00,302.43,302.65,302.43,302.59,4729.0,295.5477,295.7627,295.5477,295.7041,4729.0
2021-08-26 13:35:00,302.56,302.62,302.54,302.6,1937.0,295.6748,295.7334,295.6552,295.7139,1937.0
2021-08-26 13:40:00,302.66,302.68,302.62,302.63,4633.0,295.7725,295.792,295.7334,295.7432,4633.0
2021-08-26 13:45:00,302.6,302.6,302.47,302.47,8627.0,295.7139,295.7139,295.5868,295.5868,8627.0
2021-08-26 13:50:00,302.47,302.51,302.44,302.51,2737.0,295.5868,295.6259,295.5575,295.6259,2737.0
2021-08-26 13:55:00,302.5,302.65,302.5,302.65,30483.0,295.6161,295.7627,295.6161,295.7627,30483.0
2021-08-26 14:00:00,302.52,302.56,302.36,302.37,6285.0,295.6357,295.6748,295.4793,295.4891,6285.0
2021-08-26 14:05:00,302.37,302.41,302.25,302.25,7975.0,295.4891,295.5282,295.3718,295.3718,7975.0
2021-08-26 14:10:00,302.23,302.25,302.11,302.11,13073.0,295.3523,295.3718,295.235,295.235,13073.0
2021-08-26 14:15:00,302.12,302.25,302.12,302.13,9538.0,295.2448,295.3718,295.2448,295.2546,9538.0
2021-08-26 14:20:00,302.16,302.35,302.15,302.21,7486.0,295.2839,295.4696,295.2741,295.3327,7486.0
2021-08-26 14:25:00,302.19,302.34,302.19,302.28,2324.0,295.3132,295.4598,295.3132,295.4011,2324.0
2021-08-26 14:30:00,302.25,302.37,302.19,302.32,3653.0,295.3718,295.4891,295.3132,295.4402,3653.0
2021-08-26 14:35:00,302.3,302.33,302.22,302.32,5116.0,295.4207,295.45,295.3425,295.4402,5116.0
2021-08-26 14:40:00,302.29,302.3,302.16,302.16,4905.0,295.4109,295.4207,295.2839,295.2839,4905.0
2021-08-26 14:45:00,302.25,302.29,302.07,302.07,3624.0,295.3718,295.4109,295.1959,295.1959,3624.0
2021-08-26 14:50:00,302.04,302.15,302.03,302.11,12133.0,295.1666,295.2741,295.1568,295.235,12133.0
2021-08-26 14:55:00,302.12,302.12,301.91,301.92,5925.0,295.2448,295.2448,295.0396,295.0493,5925.0
2021-08-26 15:00:00,301.87,301.9,301.66,301.69,6309.0,295.0005,295.0298,294.7953,294.8246,6309.0
2021-08-26 15:05:00,301.7,301.71,301.37,301.41,2726.0,294.8343,294.8441,294.5119,294.5509,2726.0
2021-08-26 15:10:00,301.59,301.59,301.41,301.52,4315.0,294.7269,294.7269,294.5509,294.6584,4315.0
2021-08-26 15:15:00,301.56,301.9,301.48,301.9,10147.0,294.6975,295.0298,294.6194,295.0298,10147.0
2021-08-26 15:20:00,301.91,301.91,301.69,301.75,6115.0,295.0396,295.0396,294.8246,294.8832,6115.0
2021-08-26 15:25:00,301.75,301.8,301.63,301.79,5270.0,294.8832,294.9321,294.7659,294.9223,5270.0
2021-08-26 15:30:00,301.82,301.9,301.74,301.75,5573.0,294.9516,295.0298,294.8734,294.8832,5573.0
2021-08-26 15:35:00,301.86,301.97,301.63,301.69,12926.0,294.9907,295.0982,294.7659,294.8246,12926.0
2021-08-26 15:40:00,301.68,301.98,301.56,301.63,7795.0,294.8148,295.108,294.6975,294.7659,7795.0
2021-08-26 15:45:00,301.62,301.78,301.49,301.76,5707.0,294.7562,294.9125,294.6291,294.893,5707.0
2021-08-26 15:50:00,301.72,301.81,301.51,301.53,8634.0,294.8539,294.9418,294.6487,294.6682,8634.0
2021-08-26 15:55:00,301.56,301.69,301.38,301.44,7819.0,294.6975,294.8246,294.5216,294.5803,7819.0
2021-08-27 09:30:00,301.89,302.27,301.8,302.06,24588.0,295.02,295.3914,294.9321,295.1862,24588.0
2021-08-27 09:35:00,302.01,302.22,301.7,301.71,4470.0,295.1373,295.3425,294.8343,294.8441,4470.0
2021-08-27 09:40:00,301.83,301.92,301.74,301.81,1311.0,294.9614,295.0493,294.8734,294.9418,1311.0
2021-08-27 09:45:00,301.94,302.04,301.8,301.98,4330.0,295.0689,295.1666,294.9321,295.108,4330.0
2021-08-27 09:50:00,301.86,301.98,301.82,301.93,1489.0,294.9907,295.108,294.9516,295.0591,1489.0
2021-08-27 09:55:00,301.92,302.05,301.65,302.02,3775.0,295.0493,295.1764,294.7855,295.1471,3775.0
2021-08-27 10:00:00,301.9,303.05,301.57,303.03,15846.0,295.0298,296.1536,294.7073,296.1341,15846.0
2021-08-27 10:05:00,303.0,303.11,302.81,303.08,3938.0,296.1048,296.2123,295.9191,296.1829,3938.0
2021-08-27 10:10:00,303.26,303.6,303.26,303.57,10272.0,296.3588,296.6911,296.3588,296.6618,10272.0
2021-08-27 10:15:00,303.72,304.11,303.72,304.06,5367.0,296.8084,297.1895,296.8084,297.1406,5367.0
2021-08-27 10:20:00,304.11,304.17,303.88,303.88,3662.0,297.1895,297.2481,296.9647,296.9647,3662.0
2021-08-27 10:25:00,303.73,303.77,303.43,303.6,10541.0,296.8182,296.8572,296.525,296.6911,10541.0
2021-08-27 10:30:00,303.58,303.68,303.58,303.61,6008.0,296.6716,296.7693,296.6716,296.7009,6008.0
2021-08-27 10:35:00,303.58,303.58,303.24,303.41,4240.0,296.6716,296.6716,296.3393,296.5054,4240.0
2021-08-27 10:40:00,303.24,303.33,303.11,303.3,12693.0,296.3393,296.4273,296.2123,296.3979,12693.0
2021-08-27 10:45:00,303.26,303.6,303.21,303.55,5220.0,296.3588,296.6911,296.31,296.6422,5220.0
2021-08-27 10:50:00,303.62,303.72,303.58,303.68,9652.0,296.7107,296.8084,296.6716,296.7693,9652.0
2021-08-27 10:55:00,303.66,303.98,303.66,303.67,15269.0,296.7497,297.0625,296.7497,296.7595,15269.0
2021-08-27 11:00:00,303.68,303.84,303.68,303.8,3004.0,296.7693,296.9256,296.7693,296.8866,3004.0
2021-08-27 11:05:00,303.7,303.78,303.67,303.78,4886.0,296.7888,296.867,296.7595,296.867,4886.0
2021-08-27 11:10:00,303.61,303.72,303.6,303.6,1930.0,296.7009,296.8084,296.6911,296.6911,1930.0
2021-08-27 11:15:00,303.62,303.73,303.43,303.67,11910.0,296.7107,296.8182,296.525,296.7595,11910.0
2021-08-27 11:20:00,303.65,303.71,303.61,303.7,14659.0,296.74,296.7986,296.7009,296.7888,14659.0
2021-08-27 11:25:00,303.68,303.7,303.4,303.41,11141.0,296.7693,296.7888,296.4957,296.5054,11141.0
2021-08-27 11:30:00,303.44,303.65,303.41,303.65,2964.0,296.5348,296.74,296.5054,296.74,2964.0
2021-08-27 11:35:00,303.6,303.7,303.59,303.7,4070.0,296.6911,296.7888,296.6813,296.7888,4070.0
2021-08-27 11:40:00,303.69,303.88,303.66,303.86,4654.0,296.7791,296.9647,296.7497,296.9452,4654.0
2021-08-27 11:45:00,303.9,303.94,303.87,303.87,2710.0,296.9843,297.0234,296.955,296.955,2710.0
2021-08-27 11:50:00,303.93,303.93,303.79,303.82,4831.0,297.0136,297.0136,296.8768,296.9061,4831.0
2021-08-27 11:55:00,303.81,304.0,303.8,303.98,6287.0,296.8963,297.082,296.8866,297.0625,6287.0
2021-08-27 12:00:00,303.99,303.99,303.9,303.96,3959.0,297.0722,297.0722,296.9843,297.0429,3959.0
2021-08-27 12:05:00,303.96,304.05,303.9,303.9,1698.0,297.0429,297.1309,296.9843,296.9843,1698.0
2021-08-27 12:10:00,303.94,303.94,303.89,303.9,1420.0,297.0234,297.0234,296.9745,296.9843,1420.0
2021-08-27 12:15:00,303.89,303.9,303.78,303.8,2678.0,296.9745,296.9843,296.867,296.8866,2678.0
2021-08-27 12:20:00,303.82,303.86,303.76,303.86,5360.0,296.9061,296.9452,296.8475,296.9452,5360.0
2021-08-27 12:25:00,303.84,303.89,303.82,303.88,3981.0,296.9256,296.9745,296.9061,296.9647,3981.0
2021-08-27 12:30:00,303.84,303.9,303.83,303.89,1839.0,296.9256,296.9843,296.9159,296.9745,1839.0
2021-08-27 12:35:00,303.88,303.99,303.87,303.98,1909.0,296.9647,297.0722,296.955,297.0625,1909.0
2021-08-27 12:40:00,303.96,303.99,303.93,303.96,3215.0,297.0429,297.0722,297.0136,297.0429,3215.0
2021-08-27 12:45:00,303.94,303.98,303.9,303.93,1227.0,297.0234,297.0625,296.9843,297.0136,1227.0
2021-08-27 12:50:00,303.99,303.99,303.86,303.88,1646.0,297.0722,297.0722,296.9452,296.9647,1646.0
2021-08-27 12:55:00,303.98,304.01,303.94,304.01,1242.0,297.0625,297.0918,297.0234,297.0918,1242.0
2021-08-27 13:00:00,304.06,304.18,304.05,304.14,2711.0,297.1406,297.2579,297.1309,297.2188,2711.0
2021-08-27 13:05:00,304.13,304.2,304.13,304.2,7477.0,297.209,297.2775,297.209,297.2775,7477.0
2021-08-27 13:10:00,304.2,304.24,304.16,304.18,4406.0,297.2775,297.3165,297.2384,297.2579,4406.0
2021-08-27 13:15:00,304.19,304.22,304.17,304.19,5531.0,297.2677,297.297,297.2481,297.2677,5531.0
2021-08-27 13:20:00,304.25,304.4,304.25,304.39,2499.0,297.3263,297.4729,297.3263,297.4631,2499.0
2021-08-27 13:25:00,304.39,304.4,304.32,304.32,5253.0,297.4631,297.4729,297.3947,297.3947,5253.0
2021-08-27 13:30:00,304.35,304.46,304.33,304.44,9793.0,297.424,297.5315,297.4045,297.512,9793.0
2021-08-27 13:35:00,304.39,304.45,304.39,304.45,8731.0,297.4631,297.5218,297.4631,297.5218,8731.0
2021-08-27 13:40:00,304.45,304.45,304.35,304.35,1418.0,297.5218,297.5218,297.424,297.424,1418.0
2021-08-27 13:45:00,304.33,304.36,304.3,304.32,3246.0,297.4045,297.4338,297.3752,297.3947,3246.0
2021-08-27 13:50:00,304.29,304.34,304.26,304.31,5153.0,297.3654,297.4143,297.3361,297.385,5153.0
2021-08-27 13:55:00,304.32,304.36,304.29,304.36,2015.0,297.3947,297.4338,297.3654,297.4338,2015.0
2021-08-27 14:00:00,304.34,304.34,304.27,304.27,4771.0,297.4143,297.4143,297.3459,297.3459,4771.0
2021-08-27 14:05:00,304.26,304.26,304.19,304.21,3557.0,297.3361,297.3361,297.2677,297.2872,3557.0
2021-08-27 14:10:00,304.2,304.23,304.15,304.18,2821.0,297.2775,297.3068,297.2286,297.2579,2821.0
2021-08-27 14:15:00,304.2,304.2,304.11,304.14,5512.0,297.2775,297.2775,297.1895,297.2188,5512.0
2021-08-27 14:20:00,304.21,304.21,304.1,304.13,2537.0,297.2872,297.2872,297.1797,297.209,2537.0
2021-08-27 14:25:00,304.11,304.23,304.11,304.22,2811.0,297.1895,297.3068,297.1895,297.297,2811.0
2021-08-27 14:30:00,304.22,304.28,304.2,304.27,3219.0,297.297,297.3556,297.2775,297.3459,3219.0
2021-08-27 14:35:00,304.27,304.35,304.23,304.23,4231.0,297.3459,297.424,297.3068,297.3068,4231.0
2021-08-27 14:40:00,304.27,304.33,304.24,304.32,8317.0,297.3459,297.4045,297.3165,297.3947,8317.0
2021-08-27 14:45:00,304.31,304.37,304.29,304.33,7526.0,297.385,297.4436,297.3654,297.4045,7526.0
2021-08-27 14:50:00,304.36,304.37,304.32,304.32,3738.0,297.4338,297.4436,297.3947,297.3947,3738.0
2021-08-27 14:55:00,304.34,304.43,304.34,304.38,5422.0,297.4143,297.5022,297.4143,297.4534,5422.0
2021-08-27 15:00:00,304.38,304.46,304.36,304.41,3718.0,297.4534,297.5315,297.4338,297.4827,3718.0
2021-08-27 15:05:00,304.43,304.49,304.41,304.44,3111.0,297.5022,297.5609,297.4827,297.512,3111.0
2021-08-27 15:10:00,304.42,304.5,304.42,304.5,11704.0,297.4924,297.5706,297.4924,297.5706,11704.0
2021-08-27 15:15:00,304.55,304.57,304.49,304.56,3586.0,297.6195,297.639,297.5609,297.6293,3586.0
2021-08-27 15:20:00,304.55,304.63,304.53,304.56,3382.0,297.6195,297.6977,297.5999,297.6293,3382.0
2021-08-27 15:25:00,304.58,304.62,304.51,304.51,6119.0,297.6488,297.6879,297.5804,297.5804,6119.0
2021-08-27 15:30:00,304.51,304.52,304.45,304.47,5398.0,297.5804,297.5902,297.5218,297.5413,5398.0
2021-08-27 15:35:00,304.46,304.46,304.34,304.36,7479.0,297.5315,297.5315,297.4143,297.4338,7479.0
2021-08-27 15:40:00,304.36,304.5,304.32,304.5,10791.0,297.4338,297.5706,297.3947,297.5706,10791.0
2021-08-27 15:45:00,304.51,304.6,304.44,304.46,11282.0,297.5804,297.6684,297.512,297.5315,11282.0
2021-08-27 15:50:00,304.49,304.6,304.34,304.36,33514.0,297.5609,297.6684,297.4143,297.4338,33514.0
2021-08-27 15:55:00,304.36,304.38,304.27,304.36,6265.0,297.4338,297.4534,297.3459,297.4338,6265.0
2021-08-30 09:30:00,304.97,305.61,304.97,305.47,39786.0,298.0299,298.6554,298.0299,298.5186,39786.0
2021-08-30 09:35:00,305.62,306.07,305.55,306.07,7494.0,298.6651,299.1049,298.5967,299.1049,7494.0
2021-08-30 09:40:00,306.07,306.07,305.63,305.78,4497.0,299.1049,299.1049,298.6749,298.8215,4497.0
2021-08-30 09:45:00,305.78,305.9,305.55,305.9,3413.0,298.8215,298.9388,298.5967,298.9388,3413.0
2021-08-30 09:50:00,305.85,306.02,305.8,306.01,10863.0,298.8899,299.056,298.841,299.0463,10863.0
2021-08-30 09:55:00,306.04,306.22,305.98,306.22,5771.0,299.0756,299.2515,299.0169,299.2515,5771.0
2021-08-30 10:00:00,306.13,306.63,306.12,306.55,11107.0,299.1635,299.6522,299.1538,299.574,11107.0
2021-08-30 10:05:00,306.51,306.67,306.51,306.63,8306.0,299.5349,299.6912,299.5349,299.6522,8306.0
2021-08-30 10:10:00,306.69,306.69,306.48,306.53,5416.0,299.7108,299.7108,299.5056,299.5544,5416.0
2021-08-30 10:15:00,306.51,306.75,306.51,306.63,20184.0,299.5349,299.7694,299.5349,299.6522,20184.0
2021-08-30 10:20:00,306.63,307.01,306.63,306.96,8380.0,299.6522,300.0235,299.6522,299.9746,8380.0
2021-08-30 10:25:00,306.99,307.07,306.98,307.06,3607.0,300.004,300.0821,299.9942,300.0724,3607.0
2021-08-30 10:30:00,307.08,307.31,307.07,307.31,728.0,300.0919,300.3167,300.0821,300.3167,728.0
2021-08-30 10:35:00,307.25,307.37,307.16,307.37,4278.0,300.258,300.3753,300.1701,300.3753,4278.0
2021-08-30 10:40:00,307.26,307.33,307.21,307.23,5346.0,300.2678,300.3362,300.219,300.2385,5346.0
2021-08-30 10:45:00,307.23,307.41,307.12,307.41,9774.0,300.2385,300.4144,300.131,300.4144,9774.0
2021-08-30 10:50:00,307.31,307.31,307.21,307.27,5000.0,300.3167,300.3167,300.219,300.2776,5000.0
2021-08-30 10:55:00,307.28,307.35,307.17,307.35,4463.0,300.2874,300.3558,300.1799,300.3558,4463.0
2021-08-30 11:00:00,307.44,307.45,307.28,307.36,6480.0,300.4437,300.4535,300.2874,300.3655,6480.0
2021-08-30 11:05:00,307.37,307.51,307.32,307.35,8762.0,300.3753,300.5121,300.3265,300.3558,8762.0
2021-08-30 11:10:00,307.38,307.42,307.33,307.39,2189.0,300.3851,300.4242,300.3362,300.3949,2189.0
2021-08-30 11:15:00,307.43,307.43,306.99,306.99,9005.0,300.434,300.434,300.004,300.004,9005.0
2021-08-30 11:20:00,307.06,307.18,307.06,307.07,2981.0,300.0724,300.1896,300.0724,300.0821,2981.0
2021-08-30 11:25:00,307.03,307.1,307.02,307.09,11213.0,300.0431,300.1115,300.0333,300.1017,11213.0
2021-08-30 11:30:00,307.08,307.21,307.08,307.2,3169.0,300.0919,300.219,300.0919,300.2092,3169.0
2021-08-30 11:35:00,307.31,307.35,307.24,307.28,3424.0,300.3167,300.3558,300.2483,300.2874,3424.0
2021-08-30 11:40:00,307.25,307.29,307.12,307.29,2886.0,300.258,300.2971,300.131,300.2971,2886.0
2021-08-30 11:45:00,307.27,307.58,307.27,307.55,6774.0,300.2776,300.5805,300.2776,300.5512,6774.0
2021-08-30 11:50:00,307.47,307.5,307.42,307.5,2452.0,300.473,300.5024,300.4242,300.5024,2452.0
2021-08-30 11:55:00,307.54,307.54,307.43,307.44,2455.0,300.5414,300.5414,300.434,300.4437,2455.0
2021-08-30 12:00:00,307.49,307.52,307.17,307.24,7445.0,300.4926,300.5219,300.1799,300.2483,7445.0
2021-08-30 12:05:00,307.24,307.24,307.07,307.11,18775.0,300.2483,300.2483,300.0821,300.1212,18775.0
2021-08-30 12:10:00,307.24,307.32,307.14,307.15,2040.0,300.2483,300.3265,300.1506,300.1603,2040.0
2021-08-30 12:15:00,307.16,307.19,307.08,307.08,2867.0,300.1701,300.1994,300.0919,300.0919,2867.0
2021-08-30 12:20:00,307.07,307.13,307.05,307.05,747.0,300.0821,300.1408,300.0626,300.0626,747.0
2021-08-30 12:25:00,307.09,307.12,307.04,307.1,2172.0,300.1017,300.131,300.0528,300.1115,2172.0
2021-08-30 12:30:00,307.1,307.13,307.03,307.12,5147.0,300.1115,300.1408,300.0431,300.131,5147.0
2021-08-30 12:35:00,307.18,307.32,307.17,307.3,3023.0,300.1896,300.3265,300.1799,300.3069,3023.0
2021-08-30 12:40:00,307.29,307.31,307.21,307.22,2062.0,300.2971,300.3167,300.219,300.2287,2062.0
2021-08-30 12:45:00,307.21,307.21,307.16,307.19,1472.0,300.219,300.219,300.1701,300.1994,1472.0
2021-08-30 12:50:00,307.15,307.28,307.14,307.28,923.0,300.1603,300.2874,300.1506,300.2874,923.0
2021-08-30 12:55:00,307.34,307.35,307.29,307.34,696.0,300.346,300.3558,300.2971,300.346,696.0
2021-08-30 13:00:00,307.34,307.36,307.31,307.34,1127.0,300.346,300.3655,300.3167,300.346,1127.0
2021-08-30 13:05:00,307.32,307.46,307.29,307.46,2918.0,300.3265,300.4633,300.2971,300.4633,2918.0
2021-08-30 13:10:00,307.46,307.51,307.43,307.48,4182.0,300.4633,300.5121,300.434,300.4828,4182.0
2021-08-30 13:15:00,307.39,307.46,307.37,307.46,4722.0,300.3949,300.4633,300.3753,300.4633,4722.0
2021-08-30 13:20:00,307.43,307.47,307.4,307.42,3629.0,300.434,300.473,300.4046,300.4242,3629.0
2021-08-30 13:25:00,307.42,307.45,307.42,307.42,1153.0,300.4242,300.4535,300.4242,300.4242,1153.0
2021-08-30 13:30:00,307.44,307.54,307.38,307.54,5433.0,300.4437,300.5414,300.3851,300.5414,5433.0
2021-08-30 13:35:00,307.51,307.6,307.46,307.49,9952.0,300.5121,300.6001,300.4633,300.4926,9952.0
2021-08-30 13:40:00,307.54,307.57,307.49,307.57,9033.0,300.5414,300.5708,300.4926,300.5708,9033.0
2021-08-30 13:45:00,307.54,307.67,307.54,307.64,3307.0,300.5414,300.6685,300.5414,300.6392,3307.0
2021-08-30 13:50:00,307.66,307.71,307.63,307.66,900.0,300.6587,300.7076,300.6294,300.6587,900.0
2021-08-30 13:55:00,307.66,307.72,307.62,307.72,3407.0,300.6587,300.7174,300.6196,300.7174,3407.0
2021-08-30 14:00:00,307.73,307.73,307.59,307.66,1982.0,300.7271,300.7271,300.5903,300.6587,1982.0
2021-08-30 14:05:00,307.7,307.71,307.61,307.62,1248.0,300.6978,300.7076,300.6099,300.6196,1248.0
2021-08-30 14:10:00,307.61,307.67,307.57,307.67,3492.0,300.6099,300.6685,300.5708,300.6685,3492.0
2021-08-30 14:15:00,307.63,307.77,307.6,307.75,1258.0,300.6294,300.7662,300.6001,300.7467,1258.0
2021-08-30 14:20:00,307.59,307.6,307.58,307.59,2222.0,300.5903,300.6001,300.5805,300.5903,2222.0
2021-08-30 14:25:00,307.62,307.7,307.6,307.67,3116.0,300.6196,300.6978,300.6001,300.6685,3116.0
2021-08-30 14:30:00,307.65,307.71,307.64,307.68,1594.0,300.6489,300.7076,300.6392,300.6783,1594.0
2021-08-30 14:35:00,307.67,307.7,307.59,307.59,4272.0,300.6685,300.6978,300.5903,300.5903,4272.0
2021-08-30 14:40:00,307.6,307.64,307.53,307.53,5293.0,300.6001,300.6392,300.5317,300.5317,5293.0
2021-08-30 14:45:00,307.55,307.67,307.51,307.66,6761.0,300.5512,300.6685,300.5121,300.6587,6761.0
2021-08-30 14:50:00,307.65,307.69,307.61,307.68,3860.0,300.6489,300.688,300.6099,300.6783,3860.0
2021-08-30 14:55:00,307.66,307.76,307.65,307.73,2037.0,300.6587,300.7564,300.6489,300.7271,2037.0
2021-08-30 15:00:00,307.72,307.74,307.68,307.71,93021.0,300.7174,300.7369,300.6783,300.7076,93021.0
2021-08-30 15:05:00,307.7,307.74,307.69,307.74,7060.0,300.6978,300.7369,300.688,300.7369,7060.0
2021-08-30 15:10:00,307.74,307.76,307.68,307.71,2822.0,300.7369,300.7564,300.6783,300.7076,2822.0
2021-08-30 15:15:00,307.68,307.75,307.67,307.68,7684.0,300.6783,300.7467,300.6685,300.6783,7684.0
2021-08-30 15:20:00,307.72,307.73,307.6,307.63,2026.0,300.7174,300.7271,300.6001,300.6294,2026.0
2021-08-30 15:25:00,307.64,307.64,307.55,307.6,2104.0,300.6392,300.6392,300.5512,300.6001,2104.0
2021-08-30 15:30:00,307.59,307.62,307.52,307.55,5669.0,300.5903,300.6196,300.5219,300.5512,5669.0
2021-08-30 15:35:00,307.58,307.59,307.5,307.56,4853.0,300.5805,300.5903,300.5024,300.561,4853.0
2021-08-30 15:40:00,307.55,307.59,307.44,307.5,4783.0,300.5512,300.5903,300.4437,300.5024,4783.0
2021-08-30 15:45:00,307.47,307.63,307.47,307.6,3389.0,300.473,300.6294,300.473,300.6001,3389.0
2021-08-30 15:50:00,307.62,307.62,307.45,307.54,7952.0,300.6196,300.6196,300.4535,300.5414,7952.0
2021-08-30 15:55:00,307.51,307.52,307.35,307.4,12307.0,300.5121,300.5219,300.3558,300.4046,12307.0
2021-08-31 09:30:00,307.47,307.47,306.46,306.56,44371.0,300.473,300.473,299.486,299.5838,44371.0
2021-08-31 09:35:00,306.54,306.6,306.31,306.6,4273.0,299.5642,299.6228,299.3394,299.6228,4273.0
2021-08-31 09:40:00,306.48,306.68,306.33,306.64,7378.0,299.5056,299.701,299.359,299.6619,7378.0
2021-08-31 09:45:00,306.46,306.77,306.46,306.57,23334.0,299.486,299.789,299.486,299.5935,23334.0
2021-08-31 09:50:00,306.69,306.77,306.3,306.3,8364.0,299.7108,299.789,299.3297,299.3297,8364.0
2021-08-31 09:55:00,306.26,306.53,306.14,306.14,8553.0,299.2906,299.5544,299.1733,299.1733,8553.0
2021-08-31 10:00:00,306.07,306.44,306.04,306.3,10780.0,299.1049,299.4665,299.0756,299.3297,10780.0
2021-08-31 10:05:00,306.33,306.67,306.27,306.46,6597.0,299.359,299.6912,299.3004,299.486,6597.0
2021-08-31 10:10:00,306.41,306.65,306.4,306.51,2263.0,299.4372,299.6717,299.4274,299.5349,2263.0
2021-08-31 10:15:00,306.55,306.55,306.17,306.46,4684.0,299.574,299.574,299.2026,299.486,4684.0
2021-08-31 10:20:00,306.35,306.52,306.26,306.52,3876.0,299.3785,299.5447,299.2906,299.5447,3876.0
2021-08-31 10:25:00,306.34,306.57,306.31,306.37,7512.0,299.3688,299.5935,299.3394,299.3981,7512.0
2021-08-31 10:30:00,306.45,306.72,306.34,306.65,10061.0,299.4763,299.7401,299.3688,299.6717,10061.0
2021-08-31 10:35:00,306.61,306.79,306.49,306.79,6625.0,299.6326,299.8085,299.5153,299.8085,6625.0
2021-08-31 10:40:00,306.78,306.8,306.58,306.6,4486.0,299.7987,299.8183,299.6033,299.6228,4486.0
2021-08-31 10:45:00,306.69,306.7,306.48,306.49,7402.0,299.7108,299.7206,299.5056,299.5153,7402.0
2021-08-31 10:50:00,306.39,306.5,306.38,306.44,1039.0,299.4176,299.5251,299.4078,299.4665,1039.0
2021-08-31 10:55:00,306.49,306.63,306.48,306.6,6480.0,299.5153,299.6522,299.5056,299.6228,6480.0
2021-08-31 11:00:00,306.58,306.59,306.34,306.34,5107.0,299.6033,299.6131,299.3688,299.3688,5107.0
2021-08-31 11:05:00,306.34,306.71,306.3,306.65,16894.0,299.3688,299.7303,299.3297,299.6717,16894.0
2021-08-31 11:10:00,306.62,306.68,306.58,306.59,2456.0,299.6424,299.701,299.6033,299.6131,2456.0
2021-08-31 11:15:00,306.59,306.9,306.59,306.83,9082.0,299.6131,299.916,299.6131,299.8476,9082.0
2021-08-31 11:20:00,306.82,306.95,306.76,306.77,6826.0,299.8378,299.9649,299.7792,299.789,6826.0
2021-08-31 11:25:00,306.81,306.82,306.71,306.82,6304.0,299.8281,299.8378,299.7303,299.8378,6304.0
2021-08-31 11:30:00,306.78,306.9,306.73,306.9,3148.0,299.7987,299.916,299.7499,299.916,3148.0
2021-08-31 11:35:00,306.88,307.05,306.87,306.93,2541.0,299.8965,300.0626,299.8867,299.9453,2541.0
2021-08-31 11:40:00,306.97,307.11,306.95,307.07,6642.0,299.9844,300.1212,299.9649,300.0821,6642.0
2021-08-31 11:45:00,307.0,307.04,306.95,307.04,2377.0,300.0137,300.0528,299.9649,300.0528,2377.0
2021-08-31 11:50:00,307.01,307.02,306.95,307.0,3155.0,300.0235,300.0333,299.9649,300.0137,3155.0
2021-08-31 11:55:00,307.04,307.04,306.89,306.93,2854.0,300.0528,300.0528,299.9062,299.9453,2854.0
2021-08-31 12:00:00,306.91,306.91,306.74,306.8,3529.0,299.9258,299.9258,299.7597,299.8183,3529.0
2021-08-31 12:05:00,306.83,306.88,306.82,306.83,6260.0,299.8476,299.8965,299.8378,299.8476,6260.0
2021-08-31 12:10:00,306.8,306.91,306.74,306.85,4739.0,299.8183,299.9258,299.7597,299.8672,4739.0
2021-08-31 12:15:00,306.82,306.83,306.74,306.78,1433.0,299.8378,299.8476,299.7597,299.7987,1433.0
2021-08-31 12:20:00,306.71,306.91,306.7,306.87,4635.0,299.7303,299.9258,299.7206,299.8867,4635.0
2021-08-31 12:25:00,306.86,307.13,306.86,307.13,3089.0,299.8769,300.1408,299.8769,300.1408,3089.0
2021-08-31 12:30:00,307.06,307.15,307.05,307.14,3248.0,300.0724,300.1603,300.0626,300.1506,3248.0
2021-08-31 12:35:00,307.15,307.18,307.1,307.14,4308.0,300.1603,300.1896,300.1115,300.1506,4308.0
2021-08-31 12:40:00,307.13,307.13,307.02,307.04,19141.0,300.1408,300.1408,300.0333,300.0528,19141.0
2021-08-31 12:45:00,307.06,307.1,307.02,307.1,2404.0,300.0724,300.1115,300.0333,300.1115,2404.0
2021-08-31 12:50:00,307.08,307.08,306.94,306.98,2514.0,300.0919,300.0919,299.9551,299.9942,2514.0
2021-08-31 12:55:00,306.97,307.1,306.96,307.1,10321.0,299.9844,300.1115,299.9746,300.1115,10321.0
2021-08-31 13:00:00,307.11,307.11,306.98,307.01,4986.0,300.1212,300.1212,299.9942,300.0235,4986.0
2021-08-31 13:05:00,306.86,306.92,306.84,306.89,463.0,299.8769,299.9356,299.8574,299.9062,463.0
2021-08-31 13:10:00,306.86,306.92,306.84,306.92,10080.0,299.8769,299.9356,299.8574,299.9356,10080.0
2021-08-31 13:15:00,306.91,306.92,306.77,306.8,2924.0,299.9258,299.9356,299.789,299.8183,2924.0
2021-08-31 13:20:00,306.76,306.83,306.59,306.6,7211.0,299.7792,299.8476,299.6131,299.6228,7211.0
2021-08-31 13:25:00,306.56,306.67,306.51,306.6,5250.0,299.5838,299.6912,299.5349,299.6228,5250.0
2021-08-31 13:30:00,306.58,306.67,306.55,306.59,3702.0,299.6033,299.6912,299.574,299.6131,3702.0
2021-08-31 13:35:00,306.57,306.73,306.57,306.7,4976.0,299.5935,299.7499,299.5935,299.7206,4976.0
2021-08-31 13:40:00,306.73,306.76,306.68,306.74,9391.0,299.7499,299.7792,299.701,299.7597,9391.0
2021-08-31 13:45:00,306.74,306.87,306.72,306.87,3849.0,299.7597,299.8867,299.7401,299.8867,3849.0
2021-08-31 13:50:00,306.91,306.94,306.9,306.91,3711.0,299.9258,299.9551,299.916,299.9258,3711.0
2021-08-31 13:55:00,306.91,306.99,306.88,306.98,20545.0,299.9258,300.004,299.8965,299.9942,20545.0
2021-08-31 14:00:00,306.96,306.98,306.91,306.93,3772.0,299.9746,299.9942,299.9258,299.9453,3772.0
2021-08-31 14:05:00,306.91,307.01,306.83,306.88,24035.0,299.9258,300.0235,299.8476,299.8965,24035.0
2021-08-31 14:10:00,306.93,306.93,306.86,306.91,7504.0,299.9453,299.9453,299.8769,299.9258,7504.0
2021-08-31 14:15:00,306.91,306.97,306.86,306.87,4180.0,299.9258,299.9844,299.8769,299.8867,4180.0
2021-08-31 14:20:00,306.88,306.96,306.83,306.91,6556.0,299.8965,299.9746,299.8476,299.9258,6556.0
2021-08-31 14:25:00,306.91,306.98,306.88,306.88,4752.0,299.9258,299.9942,299.8965,299.8965,4752.0
2021-08-31 14:30:00,306.92,307.06,306.91,307.06,5945.0,299.9356,300.0724,299.9258,300.0724,5945.0
2021-08-31 14:35:00,307.05,307.07,306.98,306.98,4201.0,300.0626,300.0821,299.9942,299.9942,4201.0
2021-08-31 14:40:00,307.01,307.09,306.97,306.98,5904.0,300.0235,300.1017,299.9844,299.9942,5904.0
2021-08-31 14:45:00,306.97,306.97,306.83,306.88,11931.0,299.9844,299.9844,299.8476,299.8965,11931.0
2021-08-31 14:50:00,306.97,307.05,306.9,306.92,4257.0,299.9844,300.0626,299.916,299.9356,4257.0
2021-08-31 14:55:00,306.93,307.11,306.92,307.09,5178.0,299.9453,300.1212,299.9356,300.1017,5178.0
2021-08-31 15:00:00,307.15,307.17,306.94,306.97,13258.0,300.1603,300.1799,299.9551,299.9844,13258.0
2021-08-31 15:05:00,306.9,306.91,306.83,306.85,11937.0,299.916,299.9258,299.8476,299.8672,11937.0
2021-08-31 15:10:00,306.83,306.88,306.77,306.82,6795.0,299.8476,299.8965,299.789,299.8378,6795.0
2021-08-31 15:15:00,306.78,306.82,306.73,306.81,5708.0,299.7987,299.8378,299.7499,299.8281,5708.0
2021-08-31 15:20:00,306.75,306.79,306.58,306.68,20686.0,299.7694,299.8085,299.6033,299.701,20686.0
2021-08-31 15:25:00,306.68,306.69,306.51,306.54,14542.0,299.701,299.7108,299.5349,299.5642,14542.0
2021-08-31 15:30:00,306.52,306.64,306.46,306.6,8701.0,299.5447,299.6619,299.486,299.6228,8701.0
2021-08-31 15:35:00,306.59,306.76,306.52,306.73,5122.0,299.6131,299.7792,299.5447,299.7499,5122.0
2021-08-31 15:40:00,306.72,306.81,306.67,306.81,4505.0,299.7401,299.8281,299.6912,299.8281,4505.0
2021-08-31 15:45:00,306.81,306.95,306.76,306.94,4594.0,299.8281,299.9649,299.7792,299.9551,4594.0
2021-08-31 15:50:00,306.91,306.91,306.43,306.47,18413.0,299.9258,299.9258,299.4567,299.4958,18413.0
2021-08-31 15:55:00,306.49,306.88,306.46,306.79,17918.0,299.5153,299.8965,299.486,299.8085,17918.0
2021-09-01 09:30:00,307.61,308.19,307.5,308.02,35193.0,300.6099,301.1767,300.5024,301.0105,35193.0
2021-09-01 09:35:00,308.18,308.23,307.85,307.93,14198.0,301.1669,301.2157,300.8444,300.9226,14198.0
2021-09-01 09:40:00,307.99,308.28,307.99,308.27,7801.0,300.9812,301.2646,300.9812,301.2548,7801.0
2021-09-01 09:45:00,308.29,308.7,308.29,308.68,7562.0,301.2744,301.6751,301.2744,301.6555,7562.0
2021-09-01 09:50:00,308.78,308.79,308.57,308.7,24809.0,301.7532,301.763,301.548,301.6751,24809.0
2021-09-01 09:55:00,308.72,308.72,308.05,308.25,6888.0,301.6946,301.6946,301.0398,301.2353,6888.0
2021-09-01 10:00:00,308.29,308.55,308.19,308.19,6516.0,301.2744,301.5285,301.1767,301.1767,6516.0
2021-09-01 10:05:00,308.14,308.34,308.05,308.34,3520.0,301.1278,301.3232,301.0398,301.3232,3520.0
2021-09-01 10:10:00,308.37,308.52,308.34,308.44,13755.0,301.3526,301.4991,301.3232,301.421,13755.0
2021-09-01 10:15:00,308.41,308.41,308.25,308.3,1859.0,301.3917,301.3917,301.2353,301.2842,1859.0
2021-09-01 10:20:00,308.2,308.48,308.17,308.37,12566.0,301.1864,301.4601,301.1571,301.3526,12566.0
2021-09-01 10:25:00,308.33,308.42,308.3,308.4,5157.0,301.3135,301.4014,301.2842,301.3819,5157.0
2021-09-01 10:30:00,308.27,308.47,308.25,308.4,1847.0,301.2548,301.4503,301.2353,301.3819,1847.0
2021-09-01 10:35:00,308.37,308.68,308.32,308.66,5587.0,301.3526,301.6555,301.3037,301.636,5587.0
2021-09-01 10:40:00,308.61,308.71,308.56,308.63,4240.0,301.5871,301.6848,301.5382,301.6066,4240.0
2021-09-01 10:45:00,308.64,308.75,308.62,308.67,4948.0,301.6164,301.7239,301.5969,301.6457,4948.0
2021-09-01 10:50:00,308.77,308.8,308.53,308.53,4207.0,301.7435,301.7728,301.5089,301.5089,4207.0
2021-09-01 10:55:00,308.57,308.63,308.48,308.63,4650.0,301.548,301.6066,301.4601,301.6066,4650.0
2021-09-01 11:00:00,308.52,308.53,308.46,308.47,1476.0,301.4991,301.5089,301.4405,301.4503,1476.0
2021-09-01 11:05:00,308.5,308.67,308.4,308.64,11189.0,301.4796,301.6457,301.3819,301.6164,11189.0
2021-09-01 11:10:00,308.63,308.84,308.61,308.72,4534.0,301.6066,301.8119,301.5871,301.6946,4534.0
2021-09-01 11:15:00,308.77,308.81,308.69,308.76,3544.0,301.7435,301.7825,301.6653,301.7337,3544.0
2021-09-01 11:20:00,308.74,308.77,308.65,308.66,1426.0,301.7141,301.7435,301.6262,301.636,1426.0
2021-09-01 11:25:00,308.65,308.81,308.65,308.81,2502.0,301.6262,301.7825,301.6262,301.7825,2502.0
2021-09-01 11:30:00,308.94,308.96,308.89,308.92,15815.0,301.9096,301.9291,301.8607,301.89,15815.0
2021-09-01 11:35:00,308.9,308.93,308.86,308.87,6195.0,301.8705,301.8998,301.8314,301.8412,6195.0
2021-09-01 11:40:00,308.84,308.95,308.84,308.89,14429.0,301.8119,301.9194,301.8119,301.8607,14429.0
2021-09-01 11:45:00,308.88,308.89,308.8,308.8,2159.0,301.851,301.8607,301.7728,301.7728,2159.0
2021-09-01 11:50:00,308.84,308.9,308.83,308.86,4039.0,301.8119,301.8705,301.8021,301.8314,4039.0
2021-09-01 11:55:00,308.87,308.89,308.85,308.85,820.0,301.8412,301.8607,301.8216,301.8216,820.0
2021-09-01 12:00:00,308.85,308.93,308.81,308.93,15955.0,301.8216,301.8998,301.7825,301.8998,15955.0
2021-09-01 12:05:00,308.91,308.91,308.87,308.9,7824.0,301.8803,301.8803,301.8412,301.8705,7824.0
2021-09-01 12:10:00,308.9,308.93,308.87,308.87,3450.0,301.8705,301.8998,301.8412,301.8412,3450.0
2021-09-01 12:15:00,308.85,308.86,308.8,308.84,16846.0,301.8216,301.8314,301.7728,301.8119,16846.0
2021-09-01 12:20:00,308.85,308.87,308.78,308.82,5171.0,301.8216,301.8412,301.7532,301.7923,5171.0
2021-09-01 12:25:00,308.85,308.91,308.73,308.81,5106.0,301.8216,301.8803,301.7044,301.7825,5106.0
2021-09-01 12:30:00,308.75,308.8,308.74,308.8,2287.0,301.7239,301.7728,301.7141,301.7728,2287.0
2021-09-01 12:35:00,308.81,308.81,308.69,308.72,3043.0,301.7825,301.7825,301.6653,301.6946,3043.0
2021-09-01 12:40:00,308.72,308.74,308.63,308.7,2947.0,301.6946,301.7141,301.6066,301.6751,2947.0
2021-09-01 12:45:00,308.68,308.8,308.64,308.78,7665.0,301.6555,301.7728,301.6164,301.7532,7665.0
2021-09-01 12:50:00,308.8,308.86,308.77,308.86,4381.0,301.7728,301.8314,301.7435,301.8314,4381.0
2021-09-01 12:55:00,308.85,308.85,308.78,308.81,19355.0,301.8216,301.8216,301.7532,301.7825,19355.0
2021-09-01 13:00:00,308.85,308.9,308.8,308.9,3752.0,301.8216,301.8705,301.7728,301.8705,3752.0
2021-09-01 13:05:00,308.91,308.91,308.82,308.82,14563.0,301.8803,301.8803,301.7923,301.7923,14563.0
2021-09-01 13:10:00,308.83,308.83,308.68,308.75,4467.0,301.8021,301.8021,301.6555,301.7239,4467.0
2021-09-01 13:15:00,308.82,308.87,308.81,308.86,3235.0,301.7923,301.8412,301.7825,301.8314,3235.0
2021-09-01 13:20:00,308.86,308.96,308.85,308.96,2852.0,301.8314,301.9291,301.8216,301.9291,2852.0
2021-09-01 13:25:00,308.91,308.91,308.83,308.91,4154.0,301.8803,301.8803,301.8021,301.8803,4154.0
2021-09-01 13:30:00,308.9,309.01,308.89,308.97,7573.0,301.8705,301.978,301.8607,301.9389,7573.0
2021-09-01 13:35:00,308.98,309.01,308.95,308.95,8476.0,301.9487,301.978,301.9194,301.9194,8476.0
2021-09-01 13:40:00,308.97,308.97,308.89,308.9,6113.0,301.9389,301.9389,301.8607,301.8705,6113.0
2021-09-01 13:45:00,308.9,308.96,308.88,308.96,4361.0,301.8705,301.9291,301.851,301.9291,4361.0
2021-09-01 13:50:00,308.96,308.98,308.85,308.86,6090.0,301.9291,301.9487,301.8216,301.8314,6090.0
2021-09-01 13:55:00,308.85,308.93,308.85,308.91,4253.0,301.8216,301.8998,301.8216,301.8803,4253.0
2021-09-01 14:00:00,308.91,308.92,308.83,308.88,10485.0,301.8803,301.89,301.8021,301.851,10485.0
2021-09-01 14:05:00,308.87,308.88,308.83,308.83,16531.0,301.8412,301.851,301.8021,301.8021,16531.0
2021-09-01 14:10:00,308.89,308.91,308.86,308.91,826.0,301.8607,301.8803,301.8314,301.8803,826.0
2021-09-01 14:15:00,308.86,308.87,308.77,308.77,4148.0,301.8314,301.8412,301.7435,301.7435,4148.0
2021-09-01 14:20:00,308.75,308.77,308.63,308.63,7133.0,301.7239,301.7435,301.6066,301.6066,7133.0
2021-09-01 14:25:00,308.64,308.72,308.64,308.66,10288.0,301.6164,301.6946,301.6164,301.636,10288.0
2021-09-01 14:30:00,308.64,308.68,308.3,308.31,9405.0,301.6164,301.6555,301.2842,301.2939,9405.0
2021-09-01 14:35:00,308.25,308.32,308.08,308.22,7865.0,301.2353,301.3037,301.0692,301.206,7865.0
2021-09-01 14:40:00,308.22,308.39,308.22,308.36,12010.0,301.206,301.3721,301.206,301.3428,12010.0
2021-09-01 14:45:00,308.4,308.42,308.24,308.26,4962.0,301.3819,301.4014,301.2255,301.2451,4962.0
2021-09-01 14:50:00,308.17,308.33,308.16,308.33,26459.0,301.1571,301.3135,301.1473,301.3135,26459.0
2021-09-01 14:55:00,308.3,308.38,308.25,308.3,4871.0,301.2842,301.3623,301.2353,301.2842,4871.0
2021-09-01 15:00:00,308.26,308.27,308.14,308.15,7242.0,301.2451,301.2548,301.1278,301.1376,7242.0
2021-09-01 15:05:00,308.2,308.27,307.95,308.01,8604.0,301.1864,301.2548,300.9421,301.0008,8604.0
2021-09-01 15:10:00,307.98,308.23,307.88,308.23,16537.0,300.9714,301.2157,300.8737,301.2157,16537.0
2021-09-01 15:15:00,308.22,308.36,308.22,308.36,6665.0,301.206,301.3428,301.206,301.3428,6665.0
2021-09-01 15:20:00,308.36,308.39,308.3,308.3,8958.0,301.3428,301.3721,301.2842,301.2842,8958.0
2021-09-01 15:25:00,308.3,308.31,308.14,308.16,15053.0,301.2842,301.2939,301.1278,301.1473,15053.0
2021-09-01 15:30:00,308.12,308.15,308.05,308.06,8982.0,301.1083,301.1376,301.0398,301.0496,8982.0
2021-09-01 15:35:00,308.07,308.14,307.89,307.91,9216.0,301.0594,301.1278,300.8835,300.903,9216.0
2021-09-01 15:40:00,307.95,308.01,307.75,307.82,10306.0,300.9421,301.0008,300.7467,300.8151,10306.0
2021-09-01 15:45:00,307.84,308.04,307.77,307.89,11943.0,300.8346,301.0301,300.7662,300.8835,11943.0
2021-09-01 15:50:00,307.9,307.91,307.65,307.65,12363.0,300.8933,300.903,300.6489,300.6489,12363.0
2021-09-01 15:55:00,307.66,307.73,307.5,307.73,25117.0,300.6587,300.7271,300.5024,300.7271,25117.0
2021-09-02 09:30:00,308.7,308.9,308.7,308.76,23423.0,301.6751,301.8705,301.6751,301.7337,23423.0
2021-09-02 09:35:00,308.71,308.93,308.54,308.93,3423.0,301.6848,301.8998,301.5187,301.8998,3423.0
2021-09-02 09:40:00,308.77,308.9,308.77,308.81,2672.0,301.7435,301.8705,301.7435,301.7825,2672.0
2021-09-02 09:45:00,308.91,309.18,308.81,308.95,7065.0,301.8803,302.1441,301.7825,301.9194,7065.0
2021-09-02 09:50:00,308.97,308.97,308.57,308.67,10657.0,301.9389,301.9389,301.548,301.6457,10657.0
2021-09-02 09:55:00,308.63,308.67,308.48,308.56,9332.0,301.6066,301.6457,301.4601,301.5382,9332.0
2021-09-02 10:00:00,308.82,308.82,308.33,308.34,3929.0,301.7923,301.7923,301.3135,301.3232,3929.0
2021-09-02 10:05:00,308.33,308.49,308.32,308.37,4739.0,301.3135,301.4698,301.3037,301.3526,4739.0
2021-09-02 10:10:00,308.35,308.43,308.27,308.27,4651.0,301.333,301.4112,301.2548,301.2548,4651.0
2021-09-02 10:15:00,308.32,308.32,308.08,308.09,9698.0,301.3037,301.3037,301.0692,301.0789,9698.0
2021-09-02 10:20:00,308.08,308.19,307.97,308.19,5495.0,301.0692,301.1767,300.9617,301.1767,5495.0
2021-09-02 10:25:00,308.2,308.29,308.14,308.18,8948.0,301.1864,301.2744,301.1278,301.1669,8948.0
2021-09-02 10:30:00,308.15,308.25,308.1,308.24,10109.0,301.1376,301.2353,301.0887,301.2255,10109.0
2021-09-02 10:35:00,308.18,308.2,307.91,308.0,4626.0,301.1669,301.1864,300.903,300.991,4626.0
2021-09-02 10:40:00,308.03,308.12,307.96,308.12,14011.0,301.0203,301.1083,300.9519,301.1083,14011.0
2021-09-02 10:45:00,308.11,308.26,308.07,308.18,2571.0,301.0985,301.2451,301.0594,301.1669,2571.0
2021-09-02 10:50:00,308.16,308.21,308.14,308.17,5531.0,301.1473,301.1962,301.1278,301.1571,5531.0
2021-09-02 10:55:00,308.14,308.14,308.03,308.03,976.0,301.1278,301.1278,301.0203,301.0203,976.0
2021-09-02 11:00:00,308.09,308.1,308.01,308.05,10233.0,301.0789,301.0887,301.0008,301.0398,10233.0
2021-09-02 11:05:00,308.01,308.01,307.7,307.73,7723.0,301.0008,301.0008,300.6978,300.7271,7723.0
2021-09-02 11:10:00,307.72,308.12,307.72,308.12,5875.0,300.7174,301.1083,300.7174,301.1083,5875.0
2021-09-02 11:15:00,308.11,308.37,308.09,308.31,56189.0,301.0985,301.3526,301.0789,301.2939,56189.0
2021-09-02 11:20:00,308.35,308.4,308.22,308.32,5000.0,301.333,301.3819,301.206,301.3037,5000.0
2021-09-02 11:25:00,308.29,308.34,308.24,308.27,5187.0,301.2744,301.3232,301.2255,301.2548,5187.0
2021-09-02 11:30:00,308.31,308.43,308.31,308.39,1618.0,301.2939,301.4112,301.2939,301.3721,1618.0
2021-09-02 11:35:00,308.41,308.49,308.32,308.35,5255.0,301.3917,301.4698,301.3037,301.333,5255.0
2021-09-02 11:40:00,308.27,308.39,308.27,308.36,1250.0,301.2548,301.3721,301.2548,301.3428,1250.0
2021-09-02 11:45:00,308.3,308.31,308.23,308.25,2306.0,301.2842,301.2939,301.2157,301.2353,2306.0
2021-09-02 11:50:00,308.19,308.23,308.12,308.14,2976.0,301.1767,301.2157,301.1083,301.1278,2976.0
2021-09-02 11:55:00,308.17,308.24,308.14,308.17,3506.0,301.1571,301.2255,301.1278,301.1571,3506.0
2021-09-02 12:00:00,308.11,308.13,308.04,308.04,1689.0,301.0985,301.118,301.0301,301.0301,1689.0
2021-09-02 12:05:00,308.01,308.1,307.99,307.99,10463.0,301.0008,301.0887,300.9812,300.9812,10463.0
2021-09-02 12:10:00,308.11,308.11,308.05,308.07,4156.0,301.0985,301.0985,301.0398,301.0594,4156.0
2021-09-02 12:15:00,308.02,308.07,307.81,307.82,7879.0,301.0105,301.0594,300.8053,300.8151,7879.0
2021-09-02 12:20:00,307.9,307.94,307.83,307.83,4135.0,300.8933,300.9323,300.8248,300.8248,4135.0
2021-09-02 12:25:00,307.83,307.93,307.81,307.93,6582.0,300.8248,300.9226,300.8053,300.9226,6582.0
2021-09-02 12:30:00,307.94,307.99,307.94,307.96,1390.0,300.9323,300.9812,300.9323,300.9519,1390.0
2021-09-02 12:35:00,307.99,308.02,307.98,308.02,3488.0,300.9812,301.0105,300.9714,301.0105,3488.0
2021-09-02 12:40:00,307.85,307.9,307.77,307.9,3330.0,300.8444,300.8933,300.7662,300.8933,3330.0
2021-09-02 12:45:00,307.9,307.91,307.74,307.74,2102.0,300.8933,300.903,300.7369,300.7369,2102.0
2021-09-02 12:50:00,307.82,307.88,307.82,307.85,982.0,300.8151,300.8737,300.8151,300.8444,982.0
2021-09-02 12:55:00,307.94,308.0,307.94,308.0,787.0,300.9323,300.991,300.9323,300.991,787.0
2021-09-02 13:00:00,307.97,308.03,307.97,308.02,2726.0,300.9617,301.0203,300.9617,301.0105,2726.0
2021-09-02 13:05:00,308.06,308.08,307.89,307.89,43978.0,301.0496,301.0692,300.8835,300.8835,43978.0
2021-09-02 13:10:00,307.92,307.94,307.83,307.94,9616.0,300.9128,300.9323,300.8248,300.9323,9616.0
2021-09-02 13:15:00,307.87,307.92,307.79,307.8,2267.0,300.8639,300.9128,300.7858,300.7955,2267.0
2021-09-02 13:20:00,307.79,307.8,307.57,307.57,3685.0,300.7858,300.7955,300.5708,300.5708,3685.0
2021-09-02 13:25:00,307.52,307.59,307.5,307.54,12356.0,300.5219,300.5903,300.5024,300.5414,12356.0
2021-09-02 13:30:00,307.57,307.61,307.5,307.57,4073.0,300.5708,300.6099,300.5024,300.5708,4073.0
2021-09-02 13:35:00,307.59,307.65,307.49,307.56,3165.0,300.5903,300.6489,300.4926,300.561,3165.0
2021-09-02 13:40:00,307.55,307.61,307.38,307.39,6003.0,300.5512,300.6099,300.3851,300.3949,6003.0
2021-09-02 13:45:00,307.4,307.4,307.2,307.21,1938.0,300.4046,300.4046,300.2092,300.219,1938.0
2021-09-02 13:50:00,307.23,307.24,307.06,307.09,15308.0,300.2385,300.2483,300.0724,300.1017,15308.0
2021-09-02 13:55:00,307.05,307.21,307.04,307.17,2641.0,300.0626,300.219,300.0528,300.1799,2641.0
2021-09-02 14:00:00,307.13,307.18,306.97,307.03,2860.0,300.1408,300.1896,299.9844,300.0431,2860.0
2021-09-02 14:05:00,306.9,306.92,306.68,306.83,5545.0,299.916,299.9356,299.701,299.8476,5545.0
2021-09-02 14:10:00,306.85,306.9,306.66,306.89,31642.0,299.8672,299.916,299.6815,299.9062,31642.0
2021-09-02 14:15:00,307.02,307.03,306.93,307.03,1708.0,300.0333,300.0431,299.9453,300.0431,1708.0
2021-09-02 14:20:00,307.18,307.2,307.06,307.12,4983.0,300.1896,300.2092,300.0724,300.131,4983.0
2021-09-02 14:25:00,307.14,307.14,306.93,307.01,3635.0,300.1506,300.1506,299.9453,300.0235,3635.0
2021-09-02 14:30:00,306.98,307.12,306.98,307.08,7282.0,299.9942,300.131,299.9942,300.0919,7282.0
2021-09-02 14:35:00,307.11,307.11,306.92,307.02,6416.0,300.1212,300.1212,299.9356,300.0333,6416.0
2021-09-02 14:40:00,307.02,307.11,306.97,307.01,4469.0,300.0333,300.1212,299.9844,300.0235,4469.0
2021-09-02 14:45:00,307.13,307.22,307.1,307.17,2260.0,300.1408,300.2287,300.1115,300.1799,2260.0
2021-09-02 14:50:00,307.18,307.22,307.13,307.22,5698.0,300.1896,300.2287,300.1408,300.2287,5698.0
2021-09-02 14:55:00,307.22,307.45,307.22,307.41,25427.0,300.2287,300.4535,300.2287,300.4144,25427.0
2021-09-02 15:00:00,307.41,307.46,307.29,307.29,5871.0,300.4144,300.4633,300.2971,300.2971,5871.0
2021-09-02 15:05:00,307.27,307.33,307.16,307.16,4844.0,300.2776,300.3362,300.1701,300.1701,4844.0
2021-09-02 15:10:00,307.19,307.25,307.07,307.25,2734.0,300.1994,300.258,300.0821,300.258,2734.0
2021-09-02 15:15:00,307.29,307.43,307.23,307.37,4582.0,300.2971,300.434,300.2385,300.3753,4582.0
2021-09-02 15:20:00,307.36,307.36,307.15,307.16,10059.0,300.3655,300.3655,300.1603,300.1701,10059.0
2021-09-02 15:25:00,307.17,307.23,307.1,307.16,32670.0,300.1799,300.2385,300.1115,300.1701,32670.0
2021-09-02 15:30:00,307.22,307.26,307.14,307.23,24681.0,300.2287,300.2678,300.1506,300.2385,24681.0
2021-09-02 15:35:00,307.22,307.25,307.05,307.19,8093.0,300.2287,300.258,300.0626,300.1994,8093.0
2021-09-02 15:40:00,307.22,307.34,307.18,307.2,5289.0,300.2287,300.346,300.1896,300.2092,5289.0
2021-09-02 15:45:00,307.18,307.28,307.1,307.12,7724.0,300.1896,300.2874,300.1115,300.131,7724.0
2021-09-02 15:50:00,307.13,307.33,307.05,307.33,4823.0,300.1408,300.3362,300.0626,300.3362,4823.0
2021-09-02 15:55:00,307.3,307.56,307.29,307.56,25108.0,300.3069,300.561,300.2971,300.561,25108.0
2021-09-03 09:30:00,306.82,307.32,306.6,306.6,39796.0,299.8378,300.3265,299.6228,299.6228,39796.0
2021-09-03 09:35:00,306.77,306.77,306.36,306.64,3198.0,299.789,299.789,299.3883,299.6619,3198.0
2021-09-03 09:40:00,306.87,307.2,306.86,307.11,7484.0,299.8867,300.2092,299.8769,300.1212,7484.0
2021-09-03 09:45:00,307.1,307.2,306.9,307.06,2177.0,300.1115,300.2092,299.916,300.0724,2177.0
2021-09-03 09:50:00,306.9,307.02,306.81,307.02,7553.0,299.916,300.0333,299.8281,300.0333,7553.0
2021-09-03 09:55:00,307.02,307.9,307.02,307.9,8066.0,300.0333,300.8933,300.0333,300.8933,8066.0
2021-09-03 10:00:00,307.95,308.39,307.84,308.29,9328.0,300.9421,301.3721,300.8346,301.2744,9328.0
2021-09-03 10:05:00,308.28,308.28,307.97,308.07,7971.0,301.2646,301.2646,300.9617,301.0594,7971.0
2021-09-03 10:10:00,307.99,307.99,307.83,307.84,6989.0,300.9812,300.9812,300.8248,300.8346,6989.0
2021-09-03 10:15:00,307.89,307.95,307.79,307.81,2395.0,300.8835,300.9421,300.7858,300.8053,2395.0
2021-09-03 10:20:00,307.74,307.91,307.74,307.78,2113.0,300.7369,300.903,300.7369,300.776,2113.0
2021-09-03 10:25:00,307.81,307.91,307.71,307.83,4525.0,300.8053,300.903,300.7076,300.8248,4525.0
2021-09-03 10:30:00,307.77,308.03,307.77,308.02,5372.0,300.7662,301.0203,300.7662,301.0105,5372.0
2021-09-03 10:35:00,307.99,308.02,307.7,307.73,2100.0,300.9812,301.0105,300.6978,300.7271,2100.0
2021-09-03 10:40:00,307.56,307.68,307.52,307.67,4097.0,300.561,300.6783,300.5219,300.6685,4097.0
2021-09-03 10:45:00,307.73,307.9,307.63,307.86,3472.0,300.7271,300.8933,300.6294,300.8542,3472.0
2021-09-03 10:50:00,307.75,307.76,307.64,307.73,2669.0,300.7467,300.7564,300.6392,300.7271,2669.0
2021-09-03 10:55:00,307.75,307.92,307.74,307.85,2220.0,300.7467,300.9128,300.7369,300.8444,2220.0
2021-09-03 11:00:00,307.76,307.77,307.62,307.62,4009.0,300.7564,300.7662,300.6196,300.6196,4009.0
2021-09-03 11:05:00,307.74,307.97,307.74,307.97,7505.0,300.7369,300.9617,300.7369,300.9617,7505.0
2021-09-03 11:10:00,307.95,308.13,307.93,308.09,5333.0,300.9421,301.118,300.9226,301.0789,5333.0
2021-09-03 11:15:00,308.05,308.16,307.98,308.07,3727.0,301.0398,301.1473,300.9714,301.0594,3727.0
2021-09-03 11:20:00,308.18,308.29,308.18,308.29,802.0,301.1669,301.2744,301.1669,301.2744,802.0
2021-09-03 11:25:00,308.25,308.27,308.21,308.21,6719.0,301.2353,301.2548,301.1962,301.1962,6719.0
2021-09-03 11:30:00,308.2,308.37,308.19,308.36,5537.0,301.1864,301.3526,301.1767,301.3428,5537.0
2021-09-03 11:35:00,308.39,308.4,308.3,308.31,4843.0,301.3721,301.3819,301.2842,301.2939,4843.0
2021-09-03 11:40:00,308.35,308.38,308.3,308.36,1281.0,301.333,301.3623,301.2842,301.3428,1281.0
2021-09-03 11:45:00,308.38,308.38,308.25,308.26,2079.0,301.3623,301.3623,301.2353,301.2451,2079.0
2021-09-03 11:50:00,308.27,308.27,308.08,308.12,64892.0,301.2548,301.2548,301.0692,301.1083,64892.0
2021-09-03 11:55:00,308.14,308.16,308.04,308.06,4823.0,301.1278,301.1473,301.0301,301.0496,4823.0
2021-09-03 12:00:00,308.06,308.19,307.99,308.19,4431.0,301.0496,301.1767,300.9812,301.1767,4431.0
2021-09-03 12:05:00,308.17,308.34,308.13,308.34,4113.0,301.1571,301.3232,301.118,301.3232,4113.0
2021-09-03 12:10:00,308.33,308.35,308.31,308.34,2820.0,301.3135,301.333,301.2939,301.3232,2820.0
2021-09-03 12:15:00,308.32,308.39,308.3,308.39,3080.0,301.3037,301.3721,301.2842,301.3721,3080.0
2021-09-03 12:20:00,308.39,308.48,308.27,308.44,3396.0,301.3721,301.4601,301.2548,301.421,3396.0
2021-09-03 12:25:00,308.43,308.43,308.36,308.38,11392.0,301.4112,301.4112,301.3428,301.3623,11392.0
2021-09-03 12:30:00,308.42,308.42,308.2,308.2,3887.0,301.4014,301.4014,301.1864,301.1864,3887.0
2021-09-03 12:35:00,308.17,308.23,308.15,308.16,2904.0,301.1571,301.2157,301.1376,301.1473,2904.0
2021-09-03 12:40:00,308.17,308.24,308.16,308.24,5603.0,301.1571,301.2255,301.1473,301.2255,5603.0
2021-09-03 12:45:00,308.23,308.24,308.09,308.1,3134.0,301.2157,301.2255,301.0789,301.0887,3134.0
2021-09-03 12:50:00,308.12,308.22,308.12,308.19,2817.0,301.1083,301.206,301.1083,301.1767,2817.0
2021-09-03 12:55:00,308.2,308.28,308.14,308.27,4718.0,301.1864,301.2646,301.1278,301.2548,4718.0
2021-09-03 13:00:00,308.26,308.53,308.26,308.5,4657.0,301.2451,301.5089,301.2451,301.4796,4657.0
2021-09-03 13:05:00,308.5,308.55,308.5,308.52,2995.0,301.4796,301.5285,301.4796,301.4991,2995.0
2021-09-03 13:10:00,308.53,308.6,308.5,308.6,7389.0,301.5089,301.5773,301.4796,301.5773,7389.0
2021-09-03 13:15:00,308.59,308.68,308.59,308.66,3114.0,301.5676,301.6555,301.5676,301.636,3114.0
2021-09-03 13:20:00,308.67,308.67,308.53,308.58,3673.0,301.6457,301.6457,301.5089,301.5578,3673.0
2021-09-03 13:25:00,308.58,308.58,308.46,308.46,5352.0,301.5578,301.5578,301.4405,301.4405,5352.0
2021-09-03 13:30:00,308.47,308.51,308.47,308.47,8917.0,301.4503,301.4894,301.4503,301.4503,8917.0
2021-09-03 13:35:00,308.44,308.44,308.35,308.39,2660.0,301.421,301.421,301.333,301.3721,2660.0
2021-09-03 13:40:00,308.42,308.51,308.4,308.44,7096.0,301.4014,301.4894,301.3819,301.421,7096.0
2021-09-03 13:45:00,308.45,308.49,308.43,308.48,6108.0,301.4307,301.4698,301.4112,301.4601,6108.0
2021-09-03 13:50:00,308.47,308.5,308.45,308.48,2434.0,301.4503,301.4796,301.4307,301.4601,2434.0
2021-09-03 13:55:00,308.47,308.55,308.42,308.54,3438.0,301.4503,301.5285,301.4014,301.5187,3438.0
2021-09-03 14:00:00,308.56,308.56,308.46,308.47,2689.0,301.5382,301.5382,301.4405,301.4503,2689.0
2021-09-03 14:05:00,308.43,308.43,308.33,308.37,2487.0,301.4112,301.4112,301.3135,301.3526,2487.0
2021-09-03 14:10:00,308.39,308.42,308.34,308.37,3636.0,301.3721,301.4014,301.3232,301.3526,3636.0
2021-09-03 14:15:00,308.38,308.47,308.36,308.45,7226.0,301.3623,301.4503,301.3428,301.4307,7226.0
2021-09-03 14:20:00,308.43,308.44,308.38,308.43,3898.0,301.4112,301.421,301.3623,301.4112,3898.0
2021-09-03 14:25:00,308.42,308.45,308.37,308.43,4368.0,301.4014,301.4307,301.3526,301.4112,4368.0
2021-09-03 14:30:00,308.43,308.46,308.4,308.43,4266.0,301.4112,301.4405,301.3819,301.4112,4266.0
2021-09-03 14:35:00,308.44,308.45,308.4,308.43,4303.0,301.421,301.4307,301.3819,301.4112,4303.0
2021-09-03 14:40:00,308.43,308.48,308.41,308.45,3336.0,301.4112,301.4601,301.3917,301.4307,3336.0
2021-09-03 14:45:00,308.45,308.46,308.35,308.41,21691.0,301.4307,301.4405,301.333,301.3917,21691.0
2021-09-03 14:50:00,308.42,308.48,308.4,308.44,3005.0,301.4014,301.4601,301.3819,301.421,3005.0
2021-09-03 14:55:00,308.49,308.56,308.49,308.55,2273.0,301.4698,301.5382,301.4698,301.5285,2273.0
2021-09-03 15:00:00,308.51,308.62,308.51,308.62,10707.0,301.4894,301.5969,301.4894,301.5969,10707.0
2021-09-03 15:05:00,308.64,308.68,308.61,308.63,6796.0,301.6164,301.6555,301.5871,301.6066,6796.0
2021-09-03 15:10:00,308.64,308.73,308.63,308.72,6948.0,301.6164,301.7044,301.6066,301.6946,6948.0
2021-09-03 15:15:00,308.72,308.77,308.62,308.62,17370.0,301.6946,301.7435,301.5969,301.5969,17370.0
2021-09-03 15:20:00,308.62,308.63,308.56,308.57,5343.0,301.5969,301.6066,301.5382,301.548,5343.0
2021-09-03 15:25:00,308.57,308.62,308.53,308.54,6418.0,301.548,301.5969,301.5089,301.5187,6418.0
2021-09-03 15:30:00,308.54,308.69,308.53,308.69,4470.0,301.5187,301.6653,301.5089,301.6653,4470.0
2021-09-03 15:35:00,308.7,308.71,308.57,308.58,7439.0,301.6751,301.6848,301.548,301.5578,7439.0
2021-09-03 15:40:00,308.58,308.63,308.42,308.44,8104.0,301.5578,301.6066,301.4014,301.421,8104.0
2021-09-03 15:45:00,308.45,308.52,308.38,308.4,3318.0,301.4307,301.4991,301.3623,301.3819,3318.0
2021-09-03 15:50:00,308.45,308.51,308.37,308.37,8027.0,301.4307,301.4894,301.3526,301.3526,8027.0
2021-09-03 15:55:00,308.33,308.5,308.28,308.5,6192.0,301.3135,301.4796,301.2646,301.4796,6192.0
2021-09-07 09:30:00,308.78,308.88,308.13,308.16,45274.0,301.7532,301.851,301.118,301.1473,45274.0
2021-09-07 09:35:00,308.0,308.36,308.0,308.36,3674.0,300.991,301.3428,300.991,301.3428,3674.0
2021-09-07 09:40:00,308.28,308.6,308.28,308.4,9158.0,301.2646,301.5773,301.2646,301.3819,9158.0
2021-09-07 09:45:00,308.4,308.4,307.94,308.03,4635.0,301.3819,301.3819,300.9323,301.0203,4635.0
2021-09-07 09:50:00,308.01,308.01,307.48,307.49,11893.0,301.0008,301.0008,300.4828,300.4926,11893.0
2021-09-07 09:55:00,307.5,307.93,307.5,307.88,7341.0,300.5024,300.9226,300.5024,300.8737,7341.0
2021-09-07 10:00:00,308.02,308.11,307.82,307.88,36458.0,301.0105,301.0985,300.8151,300.8737,36458.0
2021-09-07 10:05:00,307.91,307.91,307.58,307.8,9078.0,300.903,300.903,300.5805,300.7955,9078.0
2021-09-07 10:10:00,307.94,307.94,307.4,307.74,6575.0,300.9323,300.9323,300.4046,300.7369,6575.0
2021-09-07 10:15:00,307.7,307.81,307.55,307.55,6520.0,300.6978,300.8053,300.5512,300.5512,6520.0
2021-09-07 10:20:00,307.75,307.95,307.75,307.81,8791.0,300.7467,300.9421,300.7467,300.8053,8791.0
2021-09-07 10:25:00,307.94,307.99,307.75,307.91,5938.0,300.9323,300.9812,300.7467,300.903,5938.0
2021-09-07 10:30:00,307.83,308.27,307.83,308.19,5471.0,300.8248,301.2548,300.8248,301.1767,5471.0
2021-09-07 10:35:00,308.17,308.47,308.16,308.31,10227.0,301.1571,301.4503,301.1473,301.2939,10227.0
2021-09-07 10:40:00,308.31,308.47,308.29,308.46,5515.0,301.2939,301.4503,301.2744,301.4405,5515.0
2021-09-07 10:45:00,308.47,308.58,308.46,308.57,3276.0,301.4503,301.5578,301.4405,301.548,3276.0
2021-09-07 10:50:00,308.63,308.74,308.62,308.64,3245.0,301.6066,301.7141,301.5969,301.6164,3245.0
2021-09-07 10:55:00,308.6,308.7,308.6,308.66,3827.0,301.5773,301.6751,301.5773,301.636,3827.0
2021-09-07 11:00:00,308.68,308.7,308.56,308.57,933.0,301.6555,301.6751,301.5382,301.548,933.0
2021-09-07 11:05:00,308.57,308.6,308.33,308.33,2693.0,301.548,301.5773,301.3135,301.3135,2693.0
2021-09-07 11:10:00,308.25,308.26,308.08,308.08,11976.0,301.2353,301.2451,301.0692,301.0692,11976.0
2021-09-07 11:15:00,307.95,308.36,307.94,308.36,5633.0,300.9421,301.3428,300.9323,301.3428,5633.0
2021-09-07 11:20:00,308.31,308.37,308.24,308.29,17221.0,301.2939,301.3526,301.2255,301.2744,17221.0
2021-09-07 11:25:00,308.25,308.29,307.96,308.11,10797.0,301.2353,301.2744,300.9519,301.0985,10797.0
2021-09-07 11:30:00,308.16,308.48,308.16,308.44,1422.0,301.1473,301.4601,301.1473,301.421,1422.0
2021-09-07 11:35:00,308.36,308.51,308.33,308.51,1241.0,301.3428,301.4894,301.3135,301.4894,1241.0
2021-09-07 11:40:00,308.58,308.58,308.44,308.5,4855.0,301.5578,301.5578,301.421,301.4796,4855.0
2021-09-07 11:45:00,308.43,308.47,308.42,308.42,1942.0,301.4112,301.4503,301.4014,301.4014,1942.0
2021-09-07 11:50:00,308.47,308.62,308.41,308.49,4801.0,301.4503,301.5969,301.3917,301.4698,4801.0
2021-09-07 11:55:00,308.48,308.67,308.47,308.57,2783.0,301.4601,301.6457,301.4503,301.548,2783.0
2021-09-07 12:00:00,308.6,308.73,308.6,308.6,2337.0,301.5773,301.7044,301.5773,301.5773,2337.0
2021-09-07 12:05:00,308.63,308.78,308.62,308.78,1981.0,301.6066,301.7532,301.5969,301.7532,1981.0
2021-09-07 12:10:00,308.73,308.77,308.66,308.77,1267.0,301.7044,301.7435,301.636,301.7435,1267.0
2021-09-07 12:15:00,308.88,309.1,308.84,309.07,24394.0,301.851,302.0659,301.8119,302.0366,24394.0
2021-09-07 12:20:00,309.09,309.09,308.96,308.97,1860.0,302.0562,302.0562,301.9291,301.9389,1860.0
2021-09-07 12:25:00,308.91,309.03,308.9,309.03,2204.0,301.8803,301.9975,301.8705,301.9975,2204.0
2021-09-07 12:30:00,309.06,309.06,308.95,308.95,2758.0,302.0269,302.0269,301.9194,301.9194,2758.0
2021-09-07 12:35:00,308.99,309.01,308.96,308.96,2109.0,301.9585,301.978,301.9291,301.9291,2109.0
2021-09-07 12:40:00,308.97,309.11,308.97,309.04,6433.0,301.9389,302.0757,301.9389,302.0073,6433.0
2021-09-07 12:45:00,309.09,309.23,309.07,309.19,10798.0,302.0562,302.193,302.0366,302.1539,10798.0
2021-09-07 12:50:00,309.18,309.19,309.11,309.11,3530.0,302.1441,302.1539,302.0757,302.0757,3530.0
2021-09-07 12:55:00,309.09,309.19,309.09,309.12,1968.0,302.0562,302.1539,302.0562,302.0855,1968.0
2021-09-07 13:00:00,309.06,309.15,309.0,309.05,6620.0,302.0269,302.1148,301.9682,302.0171,6620.0
2021-09-07 13:05:00,308.95,309.14,308.95,309.04,3568.0,301.9194,302.105,301.9194,302.0073,3568.0
2021-09-07 13:10:00,309.07,309.19,309.05,309.13,2633.0,302.0366,302.1539,302.0171,302.0953,2633.0
2021-09-07 13:15:00,309.13,309.14,309.12,309.12,259.0,302.0953,302.105,302.0855,302.0855,259.0
2021-09-07 13:20:00,309.19,309.19,309.13,309.13,2126.0,302.1539,302.1539,302.0953,302.0953,2126.0
2021-09-07 13:25:00,309.13,309.17,309.07,309.11,2744.0,302.0953,302.1344,302.0366,302.0757,2744.0
2021-09-07 13:30:00,309.12,309.22,309.09,309.17,16346.0,302.0855,302.1832,302.0562,302.1344,16346.0
2021-09-07 13:35:00,309.18,309.28,309.18,309.27,5014.0,302.1441,302.2419,302.1441,302.2321,5014.0
2021-09-07 13:40:00,309.26,309.27,309.18,309.18,2433.0,302.2223,302.2321,302.1441,302.1441,2433.0
2021-09-07 13:45:00,309.21,309.28,309.18,309.23,2143.0,302.1734,302.2419,302.1441,302.193,2143.0
2021-09-07 13:50:00,309.27,309.27,309.19,309.19,1359.0,302.2321,302.2321,302.1539,302.1539,1359.0
2021-09-07 13:55:00,309.23,309.23,309.17,309.2,2091.0,302.193,302.193,302.1344,302.1637,2091.0
2021-09-07 14:00:00,309.16,309.16,309.04,309.04,4374.0,302.1246,302.1246,302.0073,302.0073,4374.0
2021-09-07 14:05:00,309.07,309.1,308.98,309.1,2177.0,302.0366,302.0659,301.9487,302.0659,2177.0
2021-09-07 14:10:00,309.17,309.25,309.16,309.25,3784.0,302.1344,302.2125,302.1246,302.2125,3784.0
2021-09-07 14:15:00,309.18,309.25,309.12,309.15,5204.0,302.1441,302.2125,302.0855,302.1148,5204.0
2021-09-07 14:20:00,309.13,309.14,309.06,309.12,4477.0,302.0953,302.105,302.0269,302.0855,4477.0
2021-09-07 14:25:00,309.13,309.13,309.07,309.09,1456.0,302.0953,302.0953,302.0366,302.0562,1456.0
2021-09-07 14:30:00,309.06,309.16,308.92,309.14,7249.0,302.0269,302.1246,301.89,302.105,7249.0
2021-09-07 14:35:00,309.11,309.21,309.07,309.08,1517.0,302.0757,302.1734,302.0366,302.0464,1517.0
2021-09-07 14:40:00,309.11,309.12,309.01,309.02,10840.0,302.0757,302.0855,301.978,301.9878,10840.0
2021-09-07 14:45:00,309.11,309.11,308.97,309.03,3264.0,302.0757,302.0757,301.9389,301.9975,3264.0
2021-09-07 14:50:00,309.0,309.13,308.99,309.13,3506.0,301.9682,302.0953,301.9585,302.0953,3506.0
2021-09-07 14:55:00,309.13,309.22,309.13,309.19,8775.0,302.0953,302.1832,302.0953,302.1539,8775.0
2021-09-07 15:00:00,309.19,309.27,309.15,309.27,3045.0,302.1539,302.2321,302.1148,302.2321,3045.0
2021-09-07 15:05:00,309.27,309.27,309.15,309.17,3818.0,302.2321,302.2321,302.1148,302.1344,3818.0
2021-09-07 15:10:00,309.16,309.33,309.16,309.29,2285.0,302.1246,302.2907,302.1246,302.2516,2285.0
2021-09-07 15:15:00,309.27,309.28,309.09,309.13,4794.0,302.2321,302.2419,302.0562,302.0953,4794.0
2021-09-07 15:20:00,309.14,309.18,309.09,309.13,7900.0,302.105,302.1441,302.0562,302.0953,7900.0
2021-09-07 15:25:00,309.16,309.16,309.03,309.03,13144.0,302.1246,302.1246,301.9975,301.9975,13144.0
2021-09-07 15:30:00,309.03,309.08,308.94,309.06,3520.0,301.9975,302.0464,301.9096,302.0269,3520.0
2021-09-07 15:35:00,309.05,309.09,308.94,308.94,3710.0,302.0171,302.0562,301.9096,301.9096,3710.0
2021-09-07 15:40:00,308.94,309.03,308.92,309.01,5395.0,301.9096,301.9975,301.89,301.978,5395.0
2021-09-07 15:45:00,308.98,309.1,308.93,308.95,8948.0,301.9487,302.0659,301.8998,301.9194,8948.0
2021-09-07 15:50:00,308.93,308.98,308.85,308.87,3127.0,301.8998,301.9487,301.8216,301.8412,3127.0
2021-09-07 15:55:00,308.94,309.0,308.86,308.93,10169.0,301.9096,301.9682,301.8314,301.8998,10169.0
2021-09-08 09:30:00,308.74,308.74,308.0,308.0,38718.0,301.7141,301.7141,300.991,300.991,38718.0
2021-09-08 09:35:00,307.85,308.18,307.69,308.18,13551.0,300.8444,301.1669,300.688,301.1669,13551.0
2021-09-08 09:40:00,308.09,308.11,307.87,308.03,3793.0,301.0789,301.0985,300.8639,301.0203,3793.0
2021-09-08 09:45:00,308.0,308.45,308.0,308.38,3345.0,300.991,301.4307,300.991,301.3623,3345.0
2021-09-08 09:50:00,308.12,308.33,308.12,308.24,2636.0,301.1083,301.3135,301.1083,301.2255,2636.0
2021-09-08 09:55:00,308.31,308.47,308.1,308.38,6594.0,301.2939,301.4503,301.0887,301.3623,6594.0
2021-09-08 10:00:00,308.46,308.49,308.22,308.23,15324.0,301.4405,301.4698,301.206,301.2157,15324.0
2021-09-08 10:05:00,308.24,308.59,308.24,308.59,10153.0,301.2255,301.5676,301.2255,301.5676,10153.0
2021-09-08 10:10:00,308.59,308.78,308.59,308.72,7663.0,301.5676,301.7532,301.5676,301.6946,7663.0
2021-09-08 10:15:00,308.75,308.79,308.59,308.64,8860.0,301.7239,301.763,301.5676,301.6164,8860.0
2021-09-08 10:20:00,308.7,308.82,308.48,308.48,5020.0,301.6751,301.7923,301.4601,301.4601,5020.0
2021-09-08 10:25:00,308.47,308.55,308.17,308.19,11683.0,301.4503,301.5285,301.1571,301.1767,11683.0
2021-09-08 10:30:00,308.2,308.21,307.55,307.57,3773.0,301.1864,301.1962,300.5512,300.5708,3773.0
2021-09-08 10:35:00,307.5,307.57,307.09,307.23,16363.0,300.5024,300.5708,300.1017,300.2385,16363.0
2021-09-08 10:40:00,307.19,307.19,306.86,306.86,9378.0,300.1994,300.1994,299.8769,299.8769,9378.0
2021-09-08 10:45:00,306.91,307.16,306.8,307.16,7596.0,299.9258,300.1701,299.8183,300.1701,7596.0
2021-09-08 10:50:00,307.18,307.18,306.5,306.57,14053.0,300.1896,300.1896,299.5251,299.5935,14053.0
2021-09-08 10:55:00,306.59,306.85,306.39,306.74,13756.0,299.6131,299.8672,299.4176,299.7597,13756.0
2021-09-08 11:00:00,306.92,307.36,306.88,307.21,13561.0,299.9356,300.3655,299.8965,300.219,13561.0
2021-09-08 11:05:00,307.3,307.3,307.04,307.18,5733.0,300.3069,300.3069,300.0528,300.1896,5733.0
2021-09-08 11:10:00,307.16,307.31,307.14,307.14,2551.0,300.1701,300.3167,300.1506,300.1506,2551.0
2021-09-08 11:15:00,307.35,307.43,307.1,307.14,75987.0,300.3558,300.434,300.1115,300.1506,75987.0
2021-09-08 11:20:00,307.11,307.51,307.08,307.51,87504.0,300.1212,300.5121,300.0919,300.5121,87504.0
2021-09-08 11:25:00,307.5,307.5,307.39,307.44,1884.0,300.5024,300.5024,300.3949,300.4437,1884.0
2021-09-08 11:30:00,307.37,307.49,307.03,307.03,2074.0,300.3753,300.4926,300.0431,300.0431,2074.0
2021-09-08 11:35:00,307.27,307.32,307.04,307.13,3664.0,300.2776,300.3265,300.0528,300.1408,3664.0
2021-09-08 11:40:00,307.0,307.05,306.89,306.89,3083.0,300.0137,300.0626,299.9062,299.9062,3083.0
2021-09-08 11:45:00,306.98,307.16,306.67,306.68,3803.0,299.9942,300.1701,299.6912,299.701,3803.0
2021-09-08 11:50:00,306.6,306.62,306.43,306.51,9968.0,299.6228,299.6424,299.4567,299.5349,9968.0
2021-09-08 11:55:00,306.57,306.57,306.47,306.54,2162.0,299.5935,299.5935,299.4958,299.5642,2162.0
2021-09-08 12:00:00,306.57,307.11,306.31,306.72,16640.0,299.5935,300.1212,299.3394,299.7401,16640.0
2021-09-08 12:05:00,306.83,307.17,306.82,307.17,1543.0,299.8476,300.1799,299.8378,300.1799,1543.0
2021-09-08 12:10:00,307.1,307.47,307.1,307.34,2394.0,300.1115,300.473,300.1115,300.346,2394.0
2021-09-08 12:15:00,307.37,307.51,307.37,307.51,2224.0,300.3753,300.5121,300.3753,300.5121,2224.0
2021-09-08 12:20:00,307.55,307.64,307.52,307.64,86821.0,300.5512,300.6392,300.5219,300.6392,86821.0
2021-09-08 12:25:00,307.67,307.82,307.67,307.76,2957.0,300.6685,300.8151,300.6685,300.7564,2957.0
2021-09-08 12:30:00,307.73,307.78,307.67,307.74,5274.0,300.7271,300.776,300.6685,300.7369,5274.0
2021-09-08 12:35:00,307.82,307.82,307.51,307.51,4899.0,300.8151,300.8151,300.5121,300.5121,4899.0
2021-09-08 12:40:00,307.55,307.66,307.55,307.57,2214.0,300.5512,300.6587,300.5512,300.5708,2214.0
2021-09-08 12:45:00,307.43,307.43,307.39,307.42,1109.0,300.434,300.434,300.3949,300.4242,1109.0
2021-09-08 12:50:00,307.46,307.55,307.46,307.49,3177.0,300.4633,300.5512,300.4633,300.4926,3177.0
2021-09-08 12:55:00,307.47,307.48,307.38,307.38,2606.0,300.473,300.4828,300.3851,300.3851,2606.0
2021-09-08 13:00:00,307.37,307.58,307.36,307.45,1876.0,300.3753,300.5805,300.3655,300.4535,1876.0
2021-09-08 13:05:00,307.61,307.78,307.57,307.63,3320.0,300.6099,300.776,300.5708,300.6294,3320.0
2021-09-08 13:10:00,307.49,307.64,307.46,307.52,1731.0,300.4926,300.6392,300.4633,300.5219,1731.0
2021-09-08 13:15:00,307.52,307.64,307.44,307.61,4416.0,300.5219,300.6392,300.4437,300.6099,4416.0
2021-09-08 13:20:00,307.62,307.66,307.5,307.54,2449.0,300.6196,300.6587,300.5024,300.5414,2449.0
2021-09-08 13:25:00,307.67,307.72,307.64,307.72,776.0,300.6685,300.7174,300.6392,300.7174,776.0
2021-09-08 13:30:00,307.8,307.9,307.74,307.89,6827.0,300.7955,300.8933,300.7369,300.8835,6827.0
2021-09-08 13:35:00,307.78,307.78,307.69,307.75,7326.0,300.776,300.776,300.688,300.7467,7326.0
2021-09-08 13:40:00,307.77,307.99,307.77,307.99,3975.0,300.7662,300.9812,300.7662,300.9812,3975.0
2021-09-08 13:45:00,307.99,308.04,307.91,307.94,4314.0,300.9812,301.0301,300.903,300.9323,4314.0
2021-09-08 13:50:00,307.93,307.93,307.84,307.88,1369.0,300.9226,300.9226,300.8346,300.8737,1369.0
2021-09-08 13:55:00,307.86,307.86,307.64,307.64,12906.0,300.8542,300.8542,300.6392,300.6392,12906.0
2021-09-08 14:00:00,308.04,308.26,307.89,308.09,3880.0,301.0301,301.2451,300.8835,301.0789,3880.0
2021-09-08 14:05:00,308.11,308.16,307.95,308.01,4949.0,301.0985,301.1473,300.9421,301.0008,4949.0
2021-09-08 14:10:00,308.08,308.16,308.0,308.16,6667.0,301.0692,301.1473,300.991,301.1473,6667.0
2021-09-08 14:15:00,308.16,308.16,307.84,307.89,6299.0,301.1473,301.1473,300.8346,300.8835,6299.0
2021-09-08 14:20:00,307.91,307.98,307.86,307.87,2689.0,300.903,300.9714,300.8542,300.8639,2689.0
2021-09-08 14:25:00,307.88,307.97,307.87,307.97,2161.0,300.8737,300.9617,300.8639,300.9617,2161.0
2021-09-08 14:30:00,307.99,308.0,307.83,307.95,5509.0,300.9812,300.991,300.8248,300.9421,5509.0
2021-09-08 14:35:00,307.96,308.0,307.83,307.83,3327.0,300.9519,300.991,300.8248,300.8248,3327.0
2021-09-08 14:40:00,307.92,307.98,307.74,307.97,5553.0,300.9128,300.9714,300.7369,300.9617,5553.0
2021-09-08 14:45:00,307.96,307.98,307.77,307.78,1093.0,300.9519,300.9714,300.7662,300.776,1093.0
2021-09-08 14:50:00,307.74,307.83,307.72,307.79,1571.0,300.7369,300.8248,300.7174,300.7858,1571.0
2021-09-08 14:55:00,307.76,307.9,307.76,307.9,11147.0,300.7564,300.8933,300.7564,300.8933,11147.0
2021-09-08 15:00:00,307.9,307.94,307.85,307.93,2577.0,300.8933,300.9323,300.8444,300.9226,2577.0
2021-09-08 15:05:00,307.92,307.98,307.83,307.98,3783.0,300.9128,300.9714,300.8248,300.9714,3783.0
2021-09-08 15:10:00,307.93,308.07,307.93,308.05,5474.0,300.9226,301.0594,300.9226,301.0398,5474.0
2021-09-08 15:15:00,308.07,308.08,307.98,307.99,5707.0,301.0594,301.0692,300.9714,300.9812,5707.0
2021-09-08 15:20:00,307.98,308.09,307.98,308.03,5121.0,300.9714,301.0789,300.9714,301.0203,5121.0
2021-09-08 15:25:00,308.01,308.01,307.89,307.94,2763.0,301.0008,301.0008,300.8835,300.9323,2763.0
2021-09-08 15:30:00,307.91,307.91,307.78,307.79,2250.0,300.903,300.903,300.776,300.7858,2250.0
2021-09-08 15:35:00,307.78,307.82,307.71,307.72,13857.0,300.776,300.8151,300.7076,300.7174,13857.0
2021-09-08 15:40:00,307.69,307.84,307.6,307.83,5738.0,300.688,300.8346,300.6001,300.8248,5738.0
2021-09-08 15:45:00,307.7,307.88,307.7,307.73,3546.0,300.6978,300.8737,300.6978,300.7271,3546.0
2021-09-08 15:50:00,307.76,307.96,307.76,307.89,12527.0,300.7564,300.9519,300.7564,300.8835,12527.0
2021-09-08 15:55:00,307.9,308.1,307.9,308.07,28574.0,300.8933,301.0887,300.8933,301.0594,28574.0
2021-09-09 09:30:00,308.4,308.8,308.2,308.69,40492.0,301.3819,301.7728,301.1864,301.6653,40492.0
2021-09-09 09:35:00,308.81,309.17,308.66,309.04,4747.0,301.7825,302.1344,301.636,302.0073,4747.0
2021-09-09 09:40:00,309.06,309.1,308.93,309.1,5926.0,302.0269,302.0659,301.8998,302.0659,5926.0
2021-09-09 09:45:00,309.17,309.25,308.81,308.97,6822.0,302.1344,302.2125,301.7825,301.9389,6822.0
2021-09-09 09:50:00,309.06,309.25,309.06,309.25,4518.0,302.0269,302.2125,302.0269,302.2125,4518.0
2021-09-09 09:55:00,309.15,309.25,309.03,309.2,21154.0,302.1148,302.2125,301.9975,302.1637,21154.0
2021-09-09 10:00:00,309.11,309.4,309.1,309.39,6852.0,302.0757,302.3591,302.0659,302.3493,6852.0
2021-09-09 10:05:00,309.36,309.59,309.27,309.44,7197.0,302.32,302.5448,302.2321,302.3982,7197.0
2021-09-09 10:10:00,309.3,309.4,309.24,309.28,9838.0,302.2614,302.3591,302.2028,302.2419,9838.0
2021-09-09 10:15:00,309.34,309.35,309.09,309.13,1796.0,302.3005,302.3103,302.0562,302.0953,1796.0
2021-09-09 10:20:00,309.14,309.16,309.01,309.01,12049.0,302.105,302.1246,301.978,301.978,12049.0
2021-09-09 10:25:00,309.02,309.27,309.01,309.23,1519.0,301.9878,302.2321,301.978,302.193,1519.0
2021-09-09 10:30:00,309.33,309.42,309.24,309.24,11987.0,302.2907,302.3787,302.2028,302.2028,11987.0
2021-09-09 10:35:00,309.23,309.34,309.06,309.29,6155.0,302.193,302.3005,302.0269,302.2516,6155.0
2021-09-09 10:40:00,309.25,309.27,309.13,309.15,4336.0,302.2125,302.2321,302.0953,302.1148,4336.0
2021-09-09 10:45:00,309.27,309.29,309.22,309.25,2857.0,302.2321,302.2516,302.1832,302.2125,2857.0
2021-09-09 10:50:00,309.12,309.26,309.11,309.25,3632.0,302.0855,302.2223,302.0757,302.2125,3632.0
2021-09-09 10:55:00,309.24,309.32,308.96,308.96,5899.0,302.2028,302.2809,301.9291,301.9291,5899.0
2021-09-09 11:00:00,309.01,309.05,308.95,308.99,8850.0,301.978,302.0171,301.9194,301.9585,8850.0
2021-09-09 11:05:00,308.99,309.05,308.95,309.04,1760.0,301.9585,302.0171,301.9194,302.0073,1760.0
2021-09-09 11:10:00,309.04,309.04,308.91,308.96,3892.0,302.0073,302.0073,301.8803,301.9291,3892.0
2021-09-09 11:15:00,308.96,308.96,308.75,308.75,1840.0,301.9291,301.9291,301.7239,301.7239,1840.0
2021-09-09 11:20:00,308.76,308.76,308.47,308.52,7365.0,301.7337,301.7337,301.4503,301.4991,7365.0
2021-09-09 11:25:00,308.5,308.54,308.29,308.29,2507.0,301.4796,301.5187,301.2744,301.2744,2507.0
2021-09-09 11:30:00,308.24,308.35,308.2,308.35,2205.0,301.2255,301.333,301.1864,301.333,2205.0
2021-09-09 11:35:00,308.3,308.48,308.3,308.48,4414.0,301.2842,301.4601,301.2842,301.4601,4414.0
2021-09-09 11:40:00,308.49,308.56,308.43,308.47,2823.0,301.4698,301.5382,301.4112,301.4503,2823.0
2021-09-09 11:45:00,308.44,308.5,308.43,308.49,994.0,301.421,301.4796,301.4112,301.4698,994.0
2021-09-09 11:50:00,308.51,308.56,308.29,308.34,2754.0,301.4894,301.5382,301.2744,301.3232,2754.0
2021-09-09 11:55:00,308.24,308.56,308.24,308.56,3347.0,301.2255,301.5382,301.2255,301.5382,3347.0
2021-09-09 12:00:00,308.56,308.57,308.3,308.3,5945.0,301.5382,301.548,301.2842,301.2842,5945.0
2021-09-09 12:05:00,308.32,308.51,308.29,308.49,3422.0,301.3037,301.4894,301.2744,301.4698,3422.0
2021-09-09 12:10:00,308.5,308.55,308.4,308.5,4044.0,301.4796,301.5285,301.3819,301.4796,4044.0
2021-09-09 12:15:00,308.54,308.56,308.32,308.56,3739.0,301.5187,301.5382,301.3037,301.5382,3739.0
2021-09-09 12:20:00,308.64,308.69,308.57,308.57,2304.0,301.6164,301.6653,301.548,301.548,2304.0
2021-09-09 12:25:00,308.56,308.58,308.49,308.52,1490.0,301.5382,301.5578,301.4698,301.4991,1490.0
2021-09-09 12:30:00,308.55,308.55,308.38,308.54,3902.0,301.5285,301.5285,301.3623,301.5187,3902.0
2021-09-09 12:35:00,308.61,308.7,308.61,308.69,1300.0,301.5871,301.6751,301.5871,301.6653,1300.0
2021-09-09 12:40:00,308.71,308.72,308.61,308.65,1869.0,301.6848,301.6946,301.5871,301.6262,1869.0
2021-09-09 12:45:00,308.61,308.63,308.58,308.59,2564.0,301.5871,301.6066,301.5578,301.5676,2564.0
2021-09-09 12:50:00,308.57,308.58,308.5,308.51,2652.0,301.548,301.5578,301.4796,301.4894,2652.0
2021-09-09 12:55:00,308.53,308.53,308.3,308.3,2144.0,301.5089,301.5089,301.2842,301.2842,2144.0
2021-09-09 13:00:00,308.31,308.52,308.31,308.39,4057.0,301.2939,301.4991,301.2939,301.3721,4057.0
2021-09-09 13:05:00,308.44,308.49,308.4,308.47,1523.0,301.421,301.4698,301.3819,301.4503,1523.0
2021-09-09 13:10:00,308.45,308.56,308.41,308.56,1827.0,301.4307,301.5382,301.3917,301.5382,1827.0
2021-09-09 13:15:00,308.6,308.6,308.37,308.38,1007.0,301.5773,301.5773,301.3526,301.3623,1007.0
2021-09-09 13:20:00,308.16,308.17,307.41,307.5,7102.0,301.1473,301.1571,300.4144,300.5024,7102.0
2021-09-09 13:25:00,307.6,307.6,307.32,307.55,5364.0,300.6001,300.6001,300.3265,300.5512,5364.0
2021-09-09 13:30:00,307.46,307.51,307.27,307.49,7716.0,300.4633,300.5121,300.2776,300.4926,7716.0
2021-09-09 13:35:00,307.5,307.54,307.2,307.24,11811.0,300.5024,300.5414,300.2092,300.2483,11811.0
2021-09-09 13:40:00,307.21,307.56,307.15,307.4,2701.0,300.219,300.561,300.1603,300.4046,2701.0
2021-09-09 13:45:00,307.5,307.55,307.46,307.55,1821.0,300.5024,300.5512,300.4633,300.5512,1821.0
2021-09-09 13:50:00,307.56,307.61,307.42,307.45,6539.0,300.561,300.6099,300.4242,300.4535,6539.0
2021-09-09 13:55:00,307.55,307.65,307.43,307.43,9034.0,300.5512,300.6489,300.434,300.434,9034.0
2021-09-09 14:00:00,307.41,307.55,307.18,307.18,4096.0,300.4144,300.5512,300.1896,300.1896,4096.0
2021-09-09 14:05:00,307.28,307.65,307.27,307.64,7283.0,300.2874,300.6489,300.2776,300.6392,7283.0
2021-09-09 14:10:00,307.68,307.73,307.62,307.73,8377.0,300.6783,300.7271,300.6196,300.7271,8377.0
2021-09-09 14:15:00,307.7,307.7,307.65,307.66,4042.0,300.6978,300.6978,300.6489,300.6587,4042.0
2021-09-09 14:20:00,307.68,307.79,307.55,307.6,1703.0,300.6783,300.7858,300.5512,300.6001,1703.0
2021-09-09 14:25:00,307.75,307.75,307.71,307.73,627.0,300.7467,300.7467,300.7076,300.7271,627.0
2021-09-09 14:30:00,307.67,307.67,307.48,307.5,2532.0,300.6685,300.6685,300.4828,300.5024,2532.0
2021-09-09 14:35:00,307.51,307.51,307.33,307.34,1067.0,300.5121,300.5121,300.3362,300.346,1067.0
2021-09-09 14:40:00,307.27,307.4,307.22,307.33,2959.0,300.2776,300.4046,300.2287,300.3362,2959.0
2021-09-09 14:45:00,307.35,307.64,307.35,307.64,4106.0,300.3558,300.6392,300.3558,300.6392,4106.0
2021-09-09 14:50:00,307.71,307.77,307.61,307.74,3357.0,300.7076,300.7662,300.6099,300.7369,3357.0
2021-09-09 14:55:00,307.73,307.9,307.67,307.9,2001.0,300.7271,300.8933,300.6685,300.8933,2001.0
2021-09-09 15:00:00,307.93,307.98,307.83,307.84,7507.0,300.9226,300.9714,300.8248,300.8346,7507.0
2021-09-09 15:05:00,307.83,307.93,307.78,307.78,16062.0,300.8248,300.9226,300.776,300.776,16062.0
2021-09-09 15:10:00,307.77,307.89,307.66,307.7,4024.0,300.7662,300.8835,300.6587,300.6978,4024.0
2021-09-09 15:15:00,307.64,307.7,307.6,307.63,5149.0,300.6392,300.6978,300.6001,300.6294,5149.0
2021-09-09 15:20:00,307.57,307.71,307.57,307.68,5461.0,300.5708,300.7076,300.5708,300.6783,5461.0
2021-09-09 15:25:00,307.68,307.76,307.63,307.75,2149.0,300.6783,300.7564,300.6294,300.7467,2149.0
2021-09-09 15:30:00,307.6,307.77,307.56,307.6,7032.0,300.6001,300.7662,300.561,300.6001,7032.0
2021-09-09 15:35:00,307.56,307.79,307.5,307.74,6951.0,300.561,300.7858,300.5024,300.7369,6951.0
2021-09-09 15:40:00,307.7,307.89,307.66,307.8,9655.0,300.6978,300.8835,300.6587,300.7955,9655.0
2021-09-09 15:45:00,307.77,307.8,307.36,307.37,6805.0,300.7662,300.7955,300.3655,300.3753,6805.0
2021-09-09 15:50:00,307.34,307.37,307.07,307.07,7989.0,300.346,300.3753,300.0821,300.0821,7989.0
2021-09-09 15:55:00,307.07,307.27,307.01,307.14,12646.0,300.0821,300.2776,300.0235,300.1506,12646.0
2021-09-10 09:30:00,308.63,309.15,308.63,308.88,29700.0,301.6066,302.1148,301.6066,301.851,29700.0
2021-09-10 09:35:00,308.71,308.75,308.63,308.75,931.0,301.6848,301.7239,301.6066,301.7239,931.0
2021-09-10 09:40:00,308.68,308.75,308.52,308.52,6549.0,301.6555,301.7239,301.4991,301.4991,6549.0
2021-09-10 09:45:00,308.56,308.66,308.4,308.41,9047.0,301.5382,301.636,301.3819,301.3917,9047.0
2021-09-10 09:50:00,308.34,308.4,308.23,308.28,11428.0,301.3232,301.3819,301.2157,301.2646,11428.0
2021-09-10 09:55:00,308.23,308.5,308.23,308.5,2979.0,301.2157,301.4796,301.2157,301.4796,2979.0
2021-09-10 10:00:00,308.5,308.51,307.86,307.86,9183.0,301.4796,301.4894,300.8542,300.8542,9183.0
2021-09-10 10:05:00,307.84,307.91,307.66,307.69,5587.0,300.8346,300.903,300.6587,300.688,5587.0
2021-09-10 10:10:00,307.73,307.92,307.7,307.92,3982.0,300.7271,300.9128,300.6978,300.9128,3982.0
2021-09-10 10:15:00,307.87,308.0,307.75,307.8,1999.0,300.8639,300.991,300.7467,300.7955,1999.0
2021-09-10 10:20:00,307.7,307.86,307.58,307.74,1726.0,300.6978,300.8542,300.5805,300.7369,1726.0
2021-09-10 10:25:00,307.88,307.95,307.74,307.77,5388.0,300.8737,300.9421,300.7369,300.7662,5388.0
2021-09-10 10:30:00,307.61,307.61,306.97,307.33,12931.0,300.6099,300.6099,299.9844,300.3362,12931.0
2021-09-10 10:35:00,307.34,307.34,307.03,307.22,5639.0,300.346,300.346,300.0431,300.2287,5639.0
2021-09-10 10:40:00,307.22,307.23,306.95,306.95,4580.0,300.2287,300.2385,299.9649,299.9649,4580.0
2021-09-10 10:45:00,306.93,307.1,306.84,307.09,4638.0,299.9453,300.1115,299.8574,300.1017,4638.0
2021-09-10 10:50:00,307.12,307.41,307.02,307.18,8507.0,300.131,300.4144,300.0333,300.1896,8507.0
2021-09-10 10:55:00,306.82,307.42,306.79,307.32,11073.0,299.8378,300.4242,299.8085,300.3265,11073.0
2021-09-10 11:00:00,307.32,307.35,307.14,307.21,3600.0,300.3265,300.3558,300.1506,300.219,3600.0
2021-09-10 11:05:00,307.22,307.22,306.85,307.14,3076.0,300.2287,300.2287,299.8672,300.1506,3076.0
2021-09-10 11:10:00,307.16,307.35,307.16,307.22,773.0,300.1701,300.3558,300.1701,300.2287,773.0
2021-09-10 11:15:00,307.22,307.33,306.95,306.98,5887.0,300.2287,300.3362,299.9649,299.9942,5887.0
2021-09-10 11:20:00,307.01,307.12,306.8,306.94,7745.0,300.0235,300.131,299.8183,299.9551,7745.0
2021-09-10 11:25:00,306.9,307.07,306.45,306.45,9111.0,299.916,300.0821,299.4763,299.4763,9111.0
2021-09-10 11:30:00,306.4,306.8,306.39,306.75,4842.0,299.4274,299.8183,299.4176,299.7694,4842.0
2021-09-10 11:35:00,306.77,306.91,306.66,306.66,8409.0,299.789,299.9258,299.6815,299.6815,8409.0
2021-09-10 11:40:00,306.59,306.81,306.53,306.79,3221.0,299.6131,299.8281,299.5544,299.8085,3221.0
2021-09-10 11:45:00,306.72,306.8,306.43,306.45,6553.0,299.7401,299.8183,299.4567,299.4763,6553.0
2021-09-10 11:50:00,306.44,306.65,306.24,306.26,7759.0,299.4665,299.6717,299.271,299.2906,7759.0
2021-09-10 11:55:00,306.44,306.61,306.43,306.51,5000.0,299.4665,299.6326,299.4567,299.5349,5000.0
2021-09-10 12:00:00,306.49,306.77,306.48,306.75,3798.0,299.5153,299.789,299.5056,299.7694,3798.0
2021-09-10 12:05:00,306.8,307.18,306.8,307.18,3608.0,299.8183,300.1896,299.8183,300.1896,3608.0
2021-09-10 12:10:00,307.22,307.22,307.06,307.16,1714.0,300.2287,300.2287,300.0724,300.1701,1714.0
2021-09-10 12:15:00,307.17,307.31,307.16,307.16,7886.0,300.1799,300.3167,300.1701,300.1701,7886.0
2021-09-10 12:20:00,307.17,307.22,307.13,307.19,1514.0,300.1799,300.2287,300.1408,300.1994,1514.0
2021-09-10 12:25:00,307.21,307.3,307.2,307.22,7966.0,300.219,300.3069,300.2092,300.2287,7966.0
2021-09-10 12:30:00,307.29,307.33,307.24,307.29,3770.0,300.2971,300.3362,300.2483,300.2971,3770.0
2021-09-10 12:35:00,307.39,307.54,307.39,307.54,3089.0,300.3949,300.5414,300.3949,300.5414,3089.0
2021-09-10 12:40:00,307.53,307.59,307.49,307.57,7157.0,300.5317,300.5903,300.4926,300.5708,7157.0
2021-09-10 12:45:00,307.57,307.65,307.55,307.61,3324.0,300.5708,300.6489,300.5512,300.6099,3324.0
2021-09-10 12:50:00,307.6,307.6,307.36,307.36,3045.0,300.6001,300.6001,300.3655,300.3655,3045.0
2021-09-10 12:55:00,307.37,307.43,307.35,307.38,2011.0,300.3753,300.434,300.3558,300.3851,2011.0
2021-09-10 13:00:00,307.41,307.49,307.39,307.46,5833.0,300.4144,300.4926,300.3949,300.4633,5833.0
2021-09-10 13:05:00,307.44,307.44,307.25,307.26,953.0,300.4437,300.4437,300.258,300.2678,953.0
2021-09-10 13:10:00,307.33,307.64,307.29,307.64,2407.0,300.3362,300.6392,300.2971,300.6392,2407.0
2021-09-10 13:15:00,307.6,307.6,307.46,307.53,19658.0,300.6001,300.6001,300.4633,300.5317,19658.0
2021-09-10 13:20:00,307.47,307.47,307.23,307.23,4274.0,300.473,300.473,300.2385,300.2385,4274.0
2021-09-10 13:25:00,307.28,307.31,307.2,307.2,1505.0,300.2874,300.3167,300.2092,300.2092,1505.0
2021-09-10 13:30:00,307.24,307.37,307.18,307.35,3273.0,300.2483,300.3753,300.1896,300.3558,3273.0
2021-09-10 13:35:00,307.4,307.45,307.36,307.42,4373.0,300.4046,300.4535,300.3655,300.4242,4373.0
2021-09-10 13:40:00,307.42,307.42,307.18,307.23,5859.0,300.4242,300.4242,300.1896,300.2385,5859.0
2021-09-10 13:45:00,307.18,307.21,307.1,307.11,1358.0,300.1896,300.219,300.1115,300.1212,1358.0
2021-09-10 13:50:00,307.02,307.07,306.94,306.94,846.0,300.0333,300.0821,299.9551,299.9551,846.0
2021-09-10 13:55:00,306.94,306.99,306.91,306.99,7487.0,299.9551,300.004,299.9258,300.004,7487.0
2021-09-10 14:00:00,307.1,307.12,306.99,307.02,2728.0,300.1115,300.131,300.004,300.0333,2728.0
2021-09-10 14:05:00,307.03,307.09,307.0,307.03,4249.0,300.0431,300.1017,300.0137,300.0431,4249.0
2021-09-10 14:10:00,307.03,307.06,306.82,306.82,6833.0,300.0431,300.0724,299.8378,299.8378,6833.0
2021-09-10 14:15:00,306.82,306.84,306.7,306.71,4589.0,299.8378,299.8574,299.7206,299.7303,4589.0
2021-09-10 14:20:00,306.67,306.79,306.67,306.78,2531.0,299.6912,299.8085,299.6912,299.7987,2531.0
2021-09-10 14:25:00,306.81,306.81,306.72,306.73,789.0,299.8281,299.8281,299.7401,299.7499,789.0
2021-09-10 14:30:00,306.55,306.55,306.33,306.4,6755.0,299.574,299.574,299.359,299.4274,6755.0
2021-09-10 14:35:00,306.3,306.41,306.3,306.38,2424.0,299.3297,299.4372,299.3297,299.4078,2424.0
2021-09-10 14:40:00,306.38,306.61,306.37,306.61,3850.0,299.4078,299.6326,299.3981,299.6326,3850.0
2021-09-10 14:45:00,306.62,306.62,306.43,306.44,4091.0,299.6424,299.6424,299.4567,299.4665,4091.0
2021-09-10 14:50:00,306.5,306.58,306.47,306.52,2128.0,299.5251,299.6033,299.4958,299.5447,2128.0
2021-09-10 14:55:00,306.54,306.58,306.43,306.43,3058.0,299.5642,299.6033,299.4567,299.4567,3058.0
2021-09-10 15:00:00,306.41,306.41,306.13,306.18,7828.0,299.4372,299.4372,299.1635,299.2124,7828.0
2021-09-10 15:05:00,306.18,306.32,305.97,306.0,8093.0,299.2124,299.3492,299.0072,299.0365,8093.0
2021-09-10 15:10:00,305.99,306.08,305.65,305.86,8552.0,299.0267,299.1147,298.6945,298.8997,8552.0
2021-09-10 15:15:00,305.78,305.96,305.61,305.75,7501.0,298.8215,298.9974,298.6554,298.7922,7501.0
2021-09-10 15:20:00,305.75,305.75,305.44,305.44,13572.0,298.7922,298.7922,298.4892,298.4892,13572.0
2021-09-10 15:25:00,305.43,305.53,305.38,305.38,6293.0,298.4795,298.5772,298.4306,298.4306,6293.0
2021-09-10 15:30:00,305.38,305.51,305.28,305.41,5229.0,298.4306,298.5576,298.3329,298.4599,5229.0
2021-09-10 15:35:00,305.37,305.37,305.07,305.08,4816.0,298.4208,298.4208,298.1277,298.1374,4816.0
2021-09-10 15:40:00,305.01,305.09,304.86,305.01,11939.0,298.069,298.1472,297.9224,298.069,11939.0
2021-09-10 15:45:00,304.97,304.99,304.73,304.79,7047.0,298.0299,298.0495,297.7954,297.854,7047.0
2021-09-10 15:50:00,304.78,304.82,304.5,304.52,10092.0,297.8443,297.8833,297.5706,297.5902,10092.0
2021-09-10 15:55:00,304.5,304.59,304.39,304.59,16454.0,297.5706,297.6586,297.4631,297.6586,16454.0
2021-09-13 09:30:00,306.39,306.76,306.17,306.44,47917.0,299.4176,299.7792,299.2026,299.4665,47917.0
2021-09-13 09:35:00,306.22,306.28,304.96,304.96,7108.0,299.2515,299.3101,298.0202,298.0202,7108.0
2021-09-13 09:40:00,304.85,305.06,304.21,304.35,11926.0,297.9127,298.1179,297.2872,297.424,11926.0
2021-09-13 09:45:00,304.32,304.32,303.96,304.11,16966.0,297.3947,297.3947,297.0429,297.1895,16966.0
2021-09-13 09:50:00,304.23,304.65,304.21,304.45,15150.0,297.3068,297.7172,297.2872,297.5218,15150.0
2021-09-13 09:55:00,304.33,304.33,303.96,304.04,8549.0,297.4045,297.4045,297.0429,297.1211,8549.0
2021-09-13 10:00:00,304.01,304.17,303.27,303.34,19884.0,297.0918,297.2481,296.3686,296.437,19884.0
2021-09-13 10:05:00,303.23,303.31,303.0,303.19,19910.0,296.3295,296.4077,296.1048,296.2904,19910.0
2021-09-13 10:10:00,303.14,303.14,302.7,302.82,21286.0,296.2416,296.2416,295.8116,295.9289,21286.0
2021-09-13 10:15:00,302.82,302.96,302.48,302.76,15767.0,295.9289,296.0657,295.5966,295.8702,15767.0
2021-09-13 10:20:00,302.82,303.08,302.64,302.74,7080.0,295.9289,296.1829,295.753,295.8507,7080.0
2021-09-13 10:25:00,302.81,302.99,302.72,302.97,4989.0,295.9191,296.095,295.8311,296.0754,4989.0
2021-09-13 10:30:00,303.05,303.28,302.78,303.06,10825.0,296.1536,296.3784,295.8898,296.1634,10825.0
2021-09-13 10:35:00,303.02,303.38,302.77,303.37,4884.0,296.1243,296.4761,295.88,296.4663,4884.0
2021-09-13 10:40:00,303.35,303.52,303.25,303.25,13012.0,296.4468,296.6129,296.3491,296.3491,13012.0
2021-09-13 10:45:00,303.73,304.18,303.73,303.95,15622.0,296.8182,297.2579,296.8182,297.0331,15622.0
2021-09-13 10:50:00,303.99,303.99,303.79,303.8,3900.0,297.0722,297.0722,296.8768,296.8866,3900.0
2021-09-13 10:55:00,303.83,303.99,303.78,303.84,5629.0,296.9159,297.0722,296.867,296.9256,5629.0
2021-09-13 11:00:00,303.89,304.07,303.71,303.72,6631.0,296.9745,297.1504,296.7986,296.8084,6631.0
2021-09-13 11:05:00,303.74,304.02,303.6,303.72,4677.0,296.8279,297.1016,296.6911,296.8084,4677.0
2021-09-13 11:10:00,303.66,303.66,302.77,302.78,9816.0,296.7497,296.7497,295.88,295.8898,9816.0
2021-09-13 11:15:00,302.76,302.84,302.41,302.73,6178.0,295.8702,295.9484,295.5282,295.8409,6178.0
2021-09-13 11:20:00,302.72,303.01,302.59,303.01,3606.0,295.8311,296.1145,295.7041,296.1145,3606.0
2021-09-13 11:25:00,302.95,303.2,302.83,303.11,5078.0,296.0559,296.3002,295.9386,296.2123,5078.0
2021-09-13 11:30:00,303.24,303.29,303.18,303.29,2481.0,296.3393,296.3882,296.2807,296.3882,2481.0
2021-09-13 11:35:00,303.37,303.37,302.99,303.2,3003.0,296.4663,296.4663,296.095,296.3002,3003.0
2021-09-13 11:40:00,303.11,303.22,302.9,302.97,2398.0,296.2123,296.3198,296.007,296.0754,2398.0
2021-09-13 11:45:00,302.96,303.5,302.93,302.93,10872.0,296.0657,296.5934,296.0364,296.0364,10872.0
2021-09-13 11:50:00,302.97,302.97,302.8,302.87,2117.0,296.0754,296.0754,295.9093,295.9777,2117.0
2021-09-13 11:55:00,302.85,302.95,302.71,302.77,3582.0,295.9582,296.0559,295.8214,295.88,3582.0
2021-09-13 12:00:00,302.81,302.81,302.57,302.68,3582.0,295.9191,295.9191,295.6845,295.792,3582.0
2021-09-13 12:05:00,302.78,302.91,302.7,302.7,3000.0,295.8898,296.0168,295.8116,295.8116,3000.0
2021-09-13 12:10:00,302.72,303.43,302.72,303.29,6786.0,295.8311,296.525,295.8311,296.3882,6786.0
2021-09-13 12:15:00,303.24,303.33,303.05,303.19,1532227.0,296.3393,296.4273,296.1536,296.2904,1532227.0
2021-09-13 12:20:00,303.28,303.6,303.13,303.6,2697.0,296.3784,296.6911,296.2318,296.6911,2697.0
2021-09-13 12:25:00,303.5,303.5,303.37,303.4,6987.0,296.5934,296.5934,296.4663,296.4957,6987.0
2021-09-13 12:30:00,303.38,303.57,303.37,303.56,4161.0,296.4761,296.6618,296.4663,296.652,4161.0
2021-09-13 12:35:00,303.42,303.6,303.42,303.46,1652.0,296.5152,296.6911,296.5152,296.5543,1652.0
2021-09-13 12:40:00,303.38,303.38,303.08,303.3,3055.0,296.4761,296.4761,296.1829,296.3979,3055.0
2021-09-13 12:45:00,303.23,303.48,303.23,303.41,1253.0,296.3295,296.5738,296.3295,296.5054,1253.0
2021-09-13 12:50:00,303.46,303.69,303.46,303.64,3267.0,296.5543,296.7791,296.5543,296.7302,3267.0
2021-09-13 12:55:00,303.66,304.01,303.66,303.93,3226.0,296.7497,297.0918,296.7497,297.0136,3226.0
2021-09-13 13:00:00,303.93,304.02,303.75,303.75,3263.0,297.0136,297.1016,296.8377,296.8377,3263.0
2021-09-13 13:05:00,303.83,304.12,303.82,303.9,5579.0,296.9159,297.1993,296.9061,296.9843,5579.0
2021-09-13 13:10:00,303.86,303.97,303.83,303.86,2454.0,296.9452,297.0527,296.9159,296.9452,2454.0
2021-09-13 13:15:00,303.82,303.82,303.62,303.63,3877.0,296.9061,296.9061,296.7107,296.7204,3877.0
2021-09-13 13:20:00,303.63,303.76,303.54,303.62,2820.0,296.7204,296.8475,296.6325,296.7107,2820.0
2021-09-13 13:25:00,303.62,303.68,303.38,303.38,2602.0,296.7107,296.7693,296.4761,296.4761,2602.0
2021-09-13 13:30:00,303.33,303.41,303.17,303.17,9783.0,296.4273,296.5054,296.2709,296.2709,9783.0
2021-09-13 13:35:00,303.19,303.33,303.18,303.19,8492.0,296.2904,296.4273,296.2807,296.2904,8492.0
2021-09-13 13:40:00,303.19,303.3,303.06,303.12,6856.0,296.2904,296.3979,296.1634,296.222,6856.0
2021-09-13 13:45:00,303.04,303.23,303.0,303.16,5897.0,296.1439,296.3295,296.1048,296.2611,5897.0
2021-09-13 13:50:00,303.06,303.24,302.97,303.05,3610.0,296.1634,296.3393,296.0754,296.1536,3610.0
2021-09-13 13:55:00,302.99,303.18,302.96,303.13,2101.0,296.095,296.2807,296.0657,296.2318,2101.0
2021-09-13 14:00:00,303.14,303.4,303.08,303.28,66769.0,296.2416,296.4957,296.1829,296.3784,66769.0
2021-09-13 14:05:00,303.28,303.35,303.2,303.3,6246.0,296.3784,296.4468,296.3002,296.3979,6246.0
2021-09-13 14:10:00,303.19,303.2,302.77,302.85,6435.0,296.2904,296.3002,295.88,295.9582,6435.0
2021-09-13 14:15:00,302.82,302.87,302.6,302.87,13008.0,295.9289,295.9777,295.7139,295.9777,13008.0
2021-09-13 14:20:00,302.8,302.83,302.65,302.7,4338.0,295.9093,295.9386,295.7627,295.8116,4338.0
2021-09-13 14:25:00,302.66,302.73,302.47,302.53,9550.0,295.7725,295.8409,295.5868,295.6455,9550.0
2021-09-13 14:30:00,302.55,302.67,302.46,302.56,4520.0,295.665,295.7823,295.5771,295.6748,4520.0
2021-09-13 14:35:00,302.54,302.55,302.4,302.46,5976.0,295.6552,295.665,295.5184,295.5771,5976.0
2021-09-13 14:40:00,302.46,302.84,302.45,302.84,4756.0,295.5771,295.9484,295.5673,295.9484,4756.0
2021-09-13 14:45:00,302.75,303.04,302.66,302.98,11124.0,295.8605,296.1439,295.7725,296.0852,11124.0
2021-09-13 14:50:00,302.88,302.91,302.73,302.75,2838.0,295.9875,296.0168,295.8409,295.8605,2838.0
2021-09-13 14:55:00,302.77,302.98,302.77,302.95,5332.0,295.88,296.0852,295.88,296.0559,5332.0
2021-09-13 15:00:00,302.86,302.87,302.37,302.41,10558.0,295.968,295.9777,295.4891,295.5282,10558.0
2021-09-13 15:05:00,302.4,303.03,302.4,302.87,8418.0,295.5184,296.1341,295.5184,295.9777,8418.0
2021-09-13 15:10:00,303.0,303.35,303.0,303.22,7704.0,296.1048,296.4468,296.1048,296.3198,7704.0
2021-09-13 15:15:00,303.15,303.39,303.03,303.26,6402.0,296.2514,296.4859,296.1341,296.3588,6402.0
2021-09-13 15:20:00,303.27,303.57,303.11,303.43,7739.0,296.3686,296.6618,296.2123,296.525,7739.0
2021-09-13 15:25:00,303.47,303.73,303.35,303.73,7285.0,296.5641,296.8182,296.4468,296.8182,7285.0
2021-09-13 15:30:00,303.71,303.79,303.58,303.71,9241.0,296.7986,296.8768,296.6716,296.7986,9241.0
2021-09-13 15:35:00,303.72,303.72,303.5,303.53,6978.0,296.8084,296.8084,296.5934,296.6227,6978.0
2021-09-13 15:40:00,303.49,303.56,303.23,303.25,4438.0,296.5836,296.652,296.3295,296.3491,4438.0
2021-09-13 15:45:00,303.3,303.4,303.17,303.33,8225.0,296.3979,296.4957,296.2709,296.4273,8225.0
2021-09-13 15:50:00,303.29,303.77,303.28,303.66,13658.0,296.3882,296.8572,296.3784,296.7497,13658.0
2021-09-13 15:55:00,303.67,303.96,303.64,303.96,16952.0,296.7595,297.0429,296.7302,297.0429,16952.0
2021-09-14 09:30:00,305.14,305.47,304.99,305.06,29177.0,298.1961,298.5186,298.0495,298.1179,29177.0
2021-09-14 09:35:00,305.11,305.4,304.92,304.92,4681.0,298.1667,298.4501,297.9811,297.9811,4681.0
2021-09-14 09:40:00,305.09,305.18,304.85,305.03,4799.0,298.1472,298.2352,297.9127,298.0886,4799.0
2021-09-14 09:45:00,304.88,305.1,304.8,304.83,15753.0,297.942,298.157,297.8638,297.8931,15753.0
2021-09-14 09:50:00,304.8,304.86,304.34,304.42,9883.0,297.8638,297.9224,297.4143,297.4924,9883.0
2021-09-14 09:55:00,304.39,304.43,304.22,304.28,15305.0,297.4631,297.5022,297.297,297.3556,15305.0
2021-09-14 10:00:00,304.26,304.26,303.75,304.23,7920.0,297.3361,297.3361,296.8377,297.3068,7920.0
2021-09-14 10:05:00,304.24,304.53,304.22,304.39,3477.0,297.3165,297.5999,297.297,297.4631,3477.0
2021-09-14 10:10:00,304.27,304.29,303.94,303.94,7130.0,297.3459,297.3654,297.0234,297.0234,7130.0
2021-09-14 10:15:00,303.9,304.32,303.9,304.31,7615.0,296.9843,297.3947,296.9843,297.385,7615.0
2021-09-14 10:20:00,304.45,304.51,304.28,304.28,3456.0,297.5218,297.5804,297.3556,297.3556,3456.0
2021-09-14 10:25:00,304.38,304.45,304.14,304.36,9852.0,297.4534,297.5218,297.2188,297.4338,9852.0
2021-09-14 10:30:00,304.47,304.5,304.31,304.46,2592.0,297.5413,297.5706,297.385,297.5315,2592.0
2021-09-14 10:35:00,304.47,304.53,303.75,303.75,11384.0,297.5413,297.5999,296.8377,296.8377,11384.0
2021-09-14 10:40:00,303.7,304.07,303.7,303.95,11797.0,296.7888,297.1504,296.7888,297.0331,11797.0
2021-09-14 10:45:00,304.04,304.21,303.72,303.73,3687.0,297.1211,297.2872,296.8084,296.8182,3687.0
2021-09-14 10:50:00,303.78,303.97,303.65,303.82,3587.0,296.867,297.0527,296.74,296.9061,3587.0
2021-09-14 10:55:00,303.75,304.02,303.74,304.02,2605.0,296.8377,297.1016,296.8279,297.1016,2605.0
2021-09-14 11:00:00,304.22,304.22,304.12,304.17,5993.0,297.297,297.297,297.1993,297.2481,5993.0
2021-09-14 11:05:00,304.25,304.43,304.21,304.43,9505.0,297.3263,297.5022,297.2872,297.5022,9505.0
2021-09-14 11:10:00,304.32,304.55,304.32,304.47,5095.0,297.3947,297.6195,297.3947,297.5413,5095.0
2021-09-14 11:15:00,304.4,304.48,304.25,304.25,8842.0,297.4729,297.5511,297.3263,297.3263,8842.0
2021-09-14 11:20:00,304.39,304.61,304.39,304.61,3426.0,297.4631,297.6781,297.4631,297.6781,3426.0
2021-09-14 11:25:00,304.57,304.66,304.54,304.59,4374.0,297.639,297.727,297.6097,297.6586,4374.0
2021-09-14 11:30:00,304.71,304.71,304.52,304.62,6231.0,297.7759,297.7759,297.5902,297.6879,6231.0
2021-09-14 11:35:00,304.62,305.0,304.59,304.94,3491.0,297.6879,298.0593,297.6586,298.0006,3491.0
2021-09-14 11:40:00,304.95,305.09,304.92,305.03,83332.0,298.0104,298.1472,297.9811,298.0886,83332.0
2021-09-14 11:45:00,305.06,305.1,304.98,305.05,9231.0,298.1179,298.157,298.0397,298.1081,9231.0
2021-09-14 11:50:00,305.11,305.11,304.87,304.87,4334.0,298.1667,298.1667,297.9322,297.9322,4334.0
2021-09-14 11:55:00,304.9,305.17,304.89,305.17,2147.0,297.9615,298.2254,297.9518,298.2254,2147.0
2021-09-14 12:00:00,305.29,305.49,305.23,305.37,3658.0,298.3427,298.5381,298.284,298.4208,3658.0
2021-09-14 12:05:00,305.35,305.36,305.16,305.16,7717.0,298.4013,298.4111,298.2156,298.2156,7717.0
2021-09-14 12:10:00,305.13,305.13,305.01,305.11,4108.0,298.1863,298.1863,298.069,298.1667,4108.0
2021-09-14 12:15:00,305.12,305.12,304.97,304.98,2962.0,298.1765,298.1765,298.0299,298.0397,2962.0
2021-09-14 12:20:00,305.0,305.0,304.9,304.97,3395.0,298.0593,298.0593,297.9615,298.0299,3395.0
2021-09-14 12:25:00,304.98,304.98,304.86,304.88,1474.0,298.0397,298.0397,297.9224,297.942,1474.0
2021-09-14 12:30:00,304.85,304.85,304.71,304.72,507.0,297.9127,297.9127,297.7759,297.7856,507.0
2021-09-14 12:35:00,304.76,304.84,304.7,304.7,1289.0,297.8247,297.9029,297.7661,297.7661,1289.0
2021-09-14 12:40:00,304.5,304.5,304.26,304.26,1234.0,297.5706,297.5706,297.3361,297.3361,1234.0
2021-09-14 12:45:00,304.25,304.37,304.25,304.27,2000.0,297.3263,297.4436,297.3263,297.3459,2000.0
2021-09-14 12:50:00,304.15,304.34,304.15,304.33,5750.0,297.2286,297.4143,297.2286,297.4045,5750.0
2021-09-14 12:55:00,304.28,304.32,304.13,304.31,5258.0,297.3556,297.3947,297.209,297.385,5258.0
2021-09-14 13:00:00,304.24,304.4,304.1,304.1,3652.0,297.3165,297.4729,297.1797,297.1797,3652.0
2021-09-14 13:05:00,304.07,304.07,303.7,303.75,5565.0,297.1504,297.1504,296.7888,296.8377,5565.0
2021-09-14 13:10:00,303.7,303.9,303.64,303.89,1303.0,296.7888,296.9843,296.7302,296.9745,1303.0
2021-09-14 13:15:00,303.88,304.03,303.88,304.03,1157.0,296.9647,297.1113,296.9647,297.1113,1157.0
2021-09-14 13:20:00,304.13,304.19,304.05,304.13,3843.0,297.209,297.2677,297.1309,297.209,3843.0
2021-09-14 13:25:00,304.15,304.28,304.15,304.27,2723.0,297.2286,297.3556,297.2286,297.3459,2723.0
2021-09-14 13:30:00,304.19,304.19,303.84,303.88,12742.0,297.2677,297.2677,296.9256,296.9647,12742.0
2021-09-14 13:35:00,303.79,304.2,303.79,304.18,16491.0,296.8768,297.2775,296.8768,297.2579,16491.0
2021-09-14 13:40:00,304.11,304.13,304.09,304.13,1357.0,297.1895,297.209,297.17,297.209,1357.0
2021-09-14 13:45:00,304.32,304.37,304.3,304.33,3428.0,297.3947,297.4436,297.3752,297.4045,3428.0
2021-09-14 13:50:00,304.31,304.46,304.3,304.42,2570.0,297.385,297.5315,297.3752,297.4924,2570.0
2021-09-14 13:55:00,304.43,304.49,304.29,304.31,2633.0,297.5022,297.5609,297.3654,297.385,2633.0
2021-09-14 14:00:00,304.24,304.37,304.18,304.27,4157.0,297.3165,297.4436,297.2579,297.3459,4157.0
2021-09-14 14:05:00,304.34,304.48,304.12,304.13,3356.0,297.4143,297.5511,297.1993,297.209,3356.0
2021-09-14 14:10:00,304.11,304.22,304.05,304.17,3455.0,297.1895,297.297,297.1309,297.2481,3455.0
2021-09-14 14:15:00,304.09,304.1,303.62,303.67,6903.0,297.17,297.1797,296.7107,296.7595,6903.0
2021-09-14 14:20:00,303.61,303.68,303.33,303.64,4743.0,296.7009,296.7693,296.4273,296.7302,4743.0
2021-09-14 14:25:00,303.64,303.65,303.49,303.54,5177.0,296.7302,296.74,296.5836,296.6325,5177.0
2021-09-14 14:30:00,303.37,303.51,303.33,303.33,2984.0,296.4663,296.6032,296.4273,296.4273,2984.0
2021-09-14 14:35:00,303.26,303.36,303.1,303.27,4498.0,296.3588,296.4566,296.2025,296.3686,4498.0
2021-09-14 14:40:00,303.41,303.48,303.3,303.4,7848.0,296.5054,296.5738,296.3979,296.4957,7848.0
2021-09-14 14:45:00,303.29,303.38,302.99,302.99,2400.0,296.3882,296.4761,296.095,296.095,2400.0
2021-09-14 14:50:00,302.95,303.26,302.86,303.25,7594.0,296.0559,296.3588,295.968,296.3491,7594.0
2021-09-14 14:55:00,303.28,303.6,303.25,303.6,46635.0,296.3784,296.6911,296.3491,296.6911,46635.0
2021-09-14 15:00:00,303.54,303.57,303.44,303.54,5509.0,296.6325,296.6618,296.5348,296.6325,5509.0
2021-09-14 15:05:00,303.5,303.68,303.46,303.49,4173.0,296.5934,296.7693,296.5543,296.5836,4173.0
2021-09-14 15:10:00,303.46,303.61,303.32,303.32,5511.0,296.5543,296.7009,296.4175,296.4175,5511.0
2021-09-14 15:15:00,303.38,303.38,303.13,303.14,13377.0,296.4761,296.4761,296.2318,296.2416,13377.0
2021-09-14 15:20:00,303.13,303.4,303.07,303.26,14205.0,296.2318,296.4957,296.1732,296.3588,14205.0
2021-09-14 15:25:00,303.05,303.29,303.05,303.15,4431.0,296.1536,296.3882,296.1536,296.2514,4431.0
2021-09-14 15:30:00,303.06,303.2,303.01,303.19,18986.0,296.1634,296.3002,296.1145,296.2904,18986.0
2021-09-14 15:35:00,303.15,303.2,303.03,303.2,9652.0,296.2514,296.3002,296.1341,296.3002,9652.0
2021-09-14 15:40:00,303.12,303.29,303.08,303.23,9610.0,296.222,296.3882,296.1829,296.3295,9610.0
2021-09-14 15:45:00,303.34,303.48,302.98,302.98,15420.0,296.437,296.5738,296.0852,296.0852,15420.0
2021-09-14 15:50:00,303.02,303.6,302.93,303.39,24086.0,296.1243,296.6911,296.0364,296.4859,24086.0
2021-09-14 15:55:00,303.35,303.62,303.35,303.6,44375.0,296.4468,296.7107,296.4468,296.6911,44375.0
2021-09-15 09:30:00,304.14,304.34,303.41,303.49,27379.0,297.2188,297.4143,296.5054,296.5836,27379.0
2021-09-15 09:35:00,303.44,303.46,302.54,302.54,23175.0,296.5348,296.5543,295.6552,295.6552,23175.0
2021-09-15 09:40:00,302.64,302.72,302.24,302.45,11496.0,295.753,295.8311,295.3621,295.5673,11496.0
2021-09-15 09:45:00,302.51,303.28,302.5,303.22,11677.0,295.6259,296.3784,295.6161,296.3198,11677.0
2021-09-15 09:50:00,303.34,303.34,302.66,302.88,4731.0,296.437,296.437,295.7725,295.9875,4731.0
2021-09-15 09:55:00,302.72,303.03,302.65,302.99,260871.0,295.8311,296.1341,295.7627,296.095,260871.0
2021-09-15 10:00:00,303.05,303.4,302.76,303.25,14393.0,296.1536,296.4957,295.8702,296.3491,14393.0
2021-09-15 10:05:00,303.28,303.28,302.96,303.02,3184.0,296.3784,296.3784,296.0657,296.1243,3184.0
2021-09-15 10:10:00,303.03,303.05,302.17,302.38,3770.0,296.1341,296.1536,295.2937,295.4989,3770.0
2021-09-15 10:15:00,302.24,302.43,302.1,302.42,2161.0,295.3621,295.5477,295.2252,295.538,2161.0
2021-09-15 10:20:00,302.63,302.77,302.58,302.65,4021.0,295.7432,295.88,295.6943,295.7627,4021.0
2021-09-15 10:25:00,302.64,302.73,302.57,302.59,6154.0,295.753,295.8409,295.6845,295.7041,6154.0
2021-09-15 10:30:00,302.49,303.25,302.48,303.24,12484.0,295.6064,296.3491,295.5966,296.3393,12484.0
2021-09-15 10:35:00,303.21,303.42,303.21,303.39,28342.0,296.31,296.5152,296.31,296.4859,28342.0
2021-09-15 10:40:00,303.25,303.26,302.92,303.02,5013.0,296.3491,296.3588,296.0266,296.1243,5013.0
2021-09-15 10:45:00,303.14,303.32,303.11,303.31,7755.0,296.2416,296.4175,296.2123,296.4077,7755.0
2021-09-15 10:50:00,303.31,303.35,303.02,303.03,11496.0,296.4077,296.4468,296.1243,296.1341,11496.0
2021-09-15 10:55:00,303.01,303.35,302.91,303.32,8878.0,296.1145,296.4468,296.0168,296.4175,8878.0
2021-09-15 11:00:00,303.36,303.45,303.15,303.36,18823.0,296.4566,296.5445,296.2514,296.4566,18823.0
2021-09-15 11:05:00,303.36,303.42,303.2,303.28,8614.0,296.4566,296.5152,296.3002,296.3784,8614.0
2021-09-15 11:10:00,303.2,303.26,303.15,303.16,5086.0,296.3002,296.3588,296.2514,296.2611,5086.0
2021-09-15 11:15:00,303.11,303.21,302.95,302.98,2581.0,296.2123,296.31,296.0559,296.0852,2581.0
2021-09-15 11:20:00,303.07,303.24,303.05,303.23,3690.0,296.1732,296.3393,296.1536,296.3295,3690.0
2021-09-15 11:25:00,303.26,303.33,303.05,303.06,5534.0,296.3588,296.4273,296.1536,296.1634,5534.0
2021-09-15 11:30:00,303.02,303.06,302.74,302.88,4813.0,296.1243,296.1634,295.8507,295.9875,4813.0
2021-09-15 11:35:00,302.86,303.03,302.81,302.96,3628.0,295.968,296.1341,295.9191,296.0657,3628.0
2021-09-15 11:40:00,303.0,303.02,302.9,302.96,4233.0,296.1048,296.1243,296.007,296.0657,4233.0
2021-09-15 11:45:00,302.89,302.89,302.71,302.72,4008.0,295.9973,295.9973,295.8214,295.8311,4008.0
2021-09-15 11:50:00,302.77,302.79,302.72,302.77,4057.0,295.88,295.8995,295.8311,295.88,4057.0
2021-09-15 11:55:00,302.73,303.08,302.73,303.07,4609.0,295.8409,296.1829,295.8409,296.1732,4609.0
2021-09-15 12:00:00,303.0,303.01,302.92,302.92,318.0,296.1048,296.1145,296.0266,296.0266,318.0
2021-09-15 12:05:00,303.0,303.14,302.89,303.12,5882.0,296.1048,296.2416,295.9973,296.222,5882.0
2021-09-15 12:10:00,303.12,303.17,303.0,303.01,2886.0,296.222,296.2709,296.1048,296.1145,2886.0
2021-09-15 12:15:00,303.01,303.12,302.99,303.11,1909.0,296.1145,296.222,296.095,296.2123,1909.0
2021-09-15 12:20:00,303.09,303.31,303.08,303.31,3674.0,296.1927,296.4077,296.1829,296.4077,3674.0
2021-09-15 12:25:00,303.32,303.63,303.31,303.55,660.0,296.4175,296.7204,296.4077,296.6422,660.0
2021-09-15 12:30:00,303.61,303.85,303.6,303.85,6161.0,296.7009,296.9354,296.6911,296.9354,6161.0
2021-09-15 12:35:00,303.84,303.93,303.81,303.93,2484.0,296.9256,297.0136,296.8963,297.0136,2484.0
2021-09-15 12:40:00,303.98,304.35,303.98,304.23,9962.0,297.0625,297.424,297.0625,297.3068,9962.0
2021-09-15 12:45:00,304.27,304.31,304.12,304.28,4223.0,297.3459,297.385,297.1993,297.3556,4223.0
2021-09-15 12:50:00,304.27,304.27,304.2,304.22,2262.0,297.3459,297.3459,297.2775,297.297,2262.0
2021-09-15 12:55:00,304.32,304.53,304.32,304.44,4581.0,297.3947,297.5999,297.3947,297.512,4581.0
2021-09-15 13:00:00,304.44,304.56,304.42,304.56,2012.0,297.512,297.6293,297.4924,297.6293,2012.0
2021-09-15 13:05:00,304.58,304.62,304.36,304.37,5266.0,297.6488,297.6879,297.4338,297.4436,5266.0
2021-09-15 13:10:00,304.42,304.52,304.42,304.52,1251.0,297.4924,297.5902,297.4924,297.5902,1251.0
2021-09-15 13:15:00,304.48,304.6,304.48,304.59,3300.0,297.5511,297.6684,297.5511,297.6586,3300.0
2021-09-15 13:20:00,304.66,304.68,304.57,304.62,5143.0,297.727,297.7465,297.639,297.6879,5143.0
2021-09-15 13:25:00,304.7,304.75,304.61,304.68,3384.0,297.7661,297.8149,297.6781,297.7465,3384.0
2021-09-15 13:30:00,304.69,304.83,304.68,304.81,9309.0,297.7563,297.8931,297.7465,297.8736,9309.0
2021-09-15 13:35:00,304.85,304.86,304.67,304.67,4714.0,297.9127,297.9224,297.7368,297.7368,4714.0
2021-09-15 13:40:00,304.69,304.83,304.62,304.83,4342.0,297.7563,297.8931,297.6879,297.8931,4342.0
2021-09-15 13:45:00,304.83,305.07,304.82,304.98,6615.0,297.8931,298.1277,297.8833,298.0397,6615.0
2021-09-15 13:50:00,304.98,305.11,304.98,305.11,2936.0,298.0397,298.1667,298.0397,298.1667,2936.0
2021-09-15 13:55:00,305.0,305.07,304.87,304.88,2864.0,298.0593,298.1277,297.9322,297.942,2864.0
2021-09-15 14:00:00,304.86,304.91,304.8,304.85,1917.0,297.9224,297.9713,297.8638,297.9127,1917.0
2021-09-15 14:05:00,304.86,305.18,304.85,305.18,4822.0,297.9224,298.2352,297.9127,298.2352,4822.0
2021-09-15 14:10:00,305.16,305.16,305.0,305.05,8553.0,298.2156,298.2156,298.0593,298.1081,8553.0
2021-09-15 14:15:00,305.12,305.18,304.99,304.99,4009.0,298.1765,298.2352,298.0495,298.0495,4009.0
2021-09-15 14:20:00,304.99,305.07,304.97,305.04,6453.0,298.0495,298.1277,298.0299,298.0983,6453.0
2021-09-15 14:25:00,305.05,305.18,305.03,305.08,5207.0,298.1081,298.2352,298.0886,298.1374,5207.0
2021-09-15 14:30:00,305.09,305.17,305.05,305.17,2902.0,298.1472,298.2254,298.1081,298.2254,2902.0
2021-09-15 14:35:00,305.13,305.24,305.11,305.11,4258.0,298.1863,298.2938,298.1667,298.1667,4258.0
2021-09-15 14:40:00,305.23,305.23,305.08,305.08,3897.0,298.284,298.284,298.1374,298.1374,3897.0
2021-09-15 14:45:00,305.11,305.31,305.1,305.29,9438.0,298.1667,298.3622,298.157,298.3427,9438.0
2021-09-15 14:50:00,305.28,305.3,305.14,305.26,4925.0,298.3329,298.3524,298.1961,298.3133,4925.0
2021-09-15 14:55:00,305.26,305.28,305.22,305.23,6355.0,298.3133,298.3329,298.2742,298.284,6355.0
2021-09-15 15:00:00,305.25,305.47,305.18,305.47,3432.0,298.3036,298.5186,298.2352,298.5186,3432.0
2021-09-15 15:05:00,305.47,305.52,305.43,305.49,4563.0,298.5186,298.5674,298.4795,298.5381,4563.0
2021-09-15 15:10:00,305.5,305.64,305.49,305.63,5617.0,298.5479,298.6847,298.5381,298.6749,5617.0
2021-09-15 15:15:00,305.63,305.87,305.63,305.86,5244.0,298.6749,298.9095,298.6749,298.8997,5244.0
2021-09-15 15:20:00,305.89,305.89,305.68,305.77,7473.0,298.929,298.929,298.7238,298.8117,7473.0
2021-09-15 15:25:00,305.79,305.84,305.7,305.77,7254.0,298.8313,298.8801,298.7433,298.8117,7254.0
2021-09-15 15:30:00,305.78,305.84,305.68,305.79,7876.0,298.8215,298.8801,298.7238,298.8313,7876.0
2021-09-15 15:35:00,305.71,306.06,305.71,306.05,9961.0,298.7531,299.0951,298.7531,299.0854,9961.0
2021-09-15 15:40:00,305.98,306.02,305.87,305.99,8298.0,299.0169,299.056,298.9095,299.0267,8298.0
2021-09-15 15:45:00,306.02,306.03,305.83,305.88,7866.0,299.056,299.0658,298.8704,298.9192,7866.0
2021-09-15 15:50:00,305.93,305.94,305.66,305.67,8815.0,298.9681,298.9779,298.7042,298.714,8815.0
2021-09-15 15:55:00,305.68,305.73,305.47,305.73,11039.0,298.7238,298.7726,298.5186,298.7726,11039.0
2021-09-16 09:30:00,304.85,305.4,304.68,305.26,32893.0,297.9127,298.4501,297.7465,298.3133,32893.0
2021-09-16 09:35:00,305.39,305.39,305.05,305.11,5658.0,298.4404,298.4404,298.1081,298.1667,5658.0
2021-09-16 09:40:00,304.88,304.97,304.52,304.64,6536.0,297.942,298.0299,297.5902,297.7074,6536.0
2021-09-16 09:45:00,304.75,304.84,304.44,304.5,5131.0,297.8149,297.9029,297.512,297.5706,5131.0
2021-09-16 09:50:00,304.45,304.6,304.07,304.07,3732.0,297.5218,297.6684,297.1504,297.1504,3732.0
2021-09-16 09:55:00,304.08,304.48,304.06,304.39,3867.0,297.1602,297.5511,297.1406,297.4631,3867.0
2021-09-16 10:00:00,304.35,304.35,303.73,303.84,4591.0,297.424,297.424,296.8182,296.9256,4591.0
2021-09-16 10:05:00,304.01,304.43,304.01,304.43,4762.0,297.0918,297.5022,297.0918,297.5022,4762.0
2021-09-16 10:10:00,304.27,304.32,303.84,303.9,6488.0,297.3459,297.3947,296.9256,296.9843,6488.0
2021-09-16 10:15:00,303.71,303.71,303.44,303.6,2610.0,296.7986,296.7986,296.5348,296.6911,2610.0
2021-09-16 10:20:00,303.57,303.99,303.52,303.97,4440.0,296.6618,297.0722,296.6129,297.0527,4440.0
2021-09-16 10:25:00,303.84,304.22,303.79,304.22,3367.0,296.9256,297.297,296.8768,297.297,3367.0
2021-09-16 10:30:00,304.11,304.37,304.0,304.34,3613.0,297.1895,297.4436,297.082,297.4143,3613.0
2021-09-16 10:35:00,304.34,304.54,304.27,304.54,7171.0,297.4143,297.6097,297.3459,297.6097,7171.0
2021-09-16 10:40:00,304.46,304.46,304.17,304.24,5514.0,297.5315,297.5315,297.2481,297.3165,5514.0
2021-09-16 10:45:00,304.18,304.41,304.13,304.38,2136.0,297.2579,297.4827,297.209,297.4534,2136.0
2021-09-16 10:50:00,304.0,304.13,303.83,303.86,9374.0,297.082,297.209,296.9159,296.9452,9374.0
2021-09-16 10:55:00,303.75,303.96,303.71,303.93,5046.0,296.8377,297.0429,296.7986,297.0136,5046.0
2021-09-16 11:00:00,303.98,304.13,303.95,303.95,3025.0,297.0625,297.209,297.0331,297.0331,3025.0
2021-09-16 11:05:00,303.83,304.14,303.79,304.14,6461.0,296.9159,297.2188,296.8768,297.2188,6461.0
2021-09-16 11:10:00,304.09,304.18,304.06,304.06,538.0,297.17,297.2579,297.1406,297.1406,538.0
2021-09-16 11:15:00,304.02,304.02,303.6,303.62,7161.0,297.1016,297.1016,296.6911,296.7107,7161.0
2021-09-16 11:20:00,303.59,303.79,303.5,303.79,3370.0,296.6813,296.8768,296.5934,296.8768,3370.0
2021-09-16 11:25:00,303.85,303.97,303.77,303.87,4449.0,296.9354,297.0527,296.8572,296.955,4449.0
2021-09-16 11:30:00,303.85,304.02,303.85,303.95,1923.0,296.9354,297.1016,296.9354,297.0331,1923.0
2021-09-16 11:35:00,303.84,304.1,303.73,304.06,1196.0,296.9256,297.1797,296.8182,297.1406,1196.0
2021-09-16 11:40:00,304.19,304.25,304.16,304.17,1080.0,297.2677,297.3263,297.2384,297.2481,1080.0
2021-09-16 11:45:00,304.05,304.11,303.94,304.1,3639.0,297.1309,297.1895,297.0234,297.1797,3639.0
2021-09-16 11:50:00,304.07,304.07,304.0,304.0,2498.0,297.1504,297.1504,297.082,297.082,2498.0
2021-09-16 11:55:00,303.94,304.05,303.9,304.05,2453.0,297.0234,297.1309,296.9843,297.1309,2453.0
2021-09-16 12:00:00,304.23,304.26,304.15,304.15,2247.0,297.3068,297.3361,297.2286,297.2286,2247.0
2021-09-16 12:05:00,304.21,304.33,304.2,304.31,880.0,297.2872,297.4045,297.2775,297.385,880.0
2021-09-16 12:10:00,304.32,304.37,304.3,304.36,2638.0,297.3947,297.4436,297.3752,297.4338,2638.0
2021-09-16 12:15:00,304.5,304.61,304.5,304.61,1295.0,297.5706,297.6781,297.5706,297.6781,1295.0
2021-09-16 12:20:00,304.7,304.7,304.52,304.54,2091.0,297.7661,297.7661,297.5902,297.6097,2091.0
2021-09-16 12:25:00,304.56,304.57,304.46,304.47,1620.0,297.6293,297.639,297.5315,297.5413,1620.0
2021-09-16 12:30:00,304.56,304.62,304.56,304.62,2494.0,297.6293,297.6879,297.6293,297.6879,2494.0
2021-09-16 12:35:00,304.62,304.62,304.61,304.62,275.0,297.6879,297.6879,297.6781,297.6879,275.0
2021-09-16 12:40:00,304.59,304.83,304.58,304.82,2436.0,297.6586,297.8931,297.6488,297.8833,2436.0
2021-09-16 12:45:00,304.82,304.89,304.78,304.78,4270.0,297.8833,297.9518,297.8443,297.8443,4270.0
2021-09-16 12:50:00,304.74,304.75,304.58,304.66,3625.0,297.8052,297.8149,297.6488,297.727,3625.0
2021-09-16 12:55:00,304.63,304.81,304.62,304.81,1909.0,297.6977,297.8736,297.6879,297.8736,1909.0
2021-09-16 13:00:00,304.67,304.68,304.58,304.58,3559.0,297.7368,297.7465,297.6488,297.6488,3559.0
2021-09-16 13:05:00,304.56,304.61,304.5,304.61,2996.0,297.6293,297.6781,297.5706,297.6781,2996.0
2021-09-16 13:10:00,304.62,304.75,304.62,304.72,10005.0,297.6879,297.8149,297.6879,297.7856,10005.0
2021-09-16 13:15:00,304.69,304.72,304.68,304.72,458.0,297.7563,297.7856,297.7465,297.7856,458.0
2021-09-16 13:20:00,304.83,304.86,304.79,304.84,3457.0,297.8931,297.9224,297.854,297.9029,3457.0
2021-09-16 13:25:00,304.87,304.91,304.83,304.86,2200.0,297.9322,297.9713,297.8931,297.9224,2200.0
2021-09-16 13:30:00,304.83,304.83,304.6,304.68,8906.0,297.8931,297.8931,297.6684,297.7465,8906.0
2021-09-16 13:35:00,304.61,304.69,304.5,304.52,5331.0,297.6781,297.7563,297.5706,297.5902,5331.0
2021-09-16 13:40:00,304.54,304.64,304.53,304.56,2371.0,297.6097,297.7074,297.5999,297.6293,2371.0
2021-09-16 13:45:00,304.48,304.74,304.48,304.72,4247.0,297.5511,297.8052,297.5511,297.7856,4247.0
2021-09-16 13:50:00,304.73,305.27,304.73,305.23,4510.0,297.7954,298.3231,297.7954,298.284,4510.0
2021-09-16 13:55:00,305.4,305.44,305.37,305.4,2562.0,298.4501,298.4892,298.4208,298.4501,2562.0
2021-09-16 14:00:00,305.36,305.44,305.3,305.3,3215.0,298.4111,298.4892,298.3524,298.3524,3215.0
2021-09-16 14:05:00,305.34,305.37,305.25,305.37,6223.0,298.3915,298.4208,298.3036,298.4208,6223.0
2021-09-16 14:10:00,305.41,305.74,305.41,305.56,4223.0,298.4599,298.7824,298.4599,298.6065,4223.0
2021-09-16 14:15:00,305.58,305.67,305.46,305.46,3964.0,298.6261,298.714,298.5088,298.5088,3964.0
2021-09-16 14:20:00,305.43,305.52,305.42,305.48,7902.0,298.4795,298.5674,298.4697,298.5283,7902.0
2021-09-16 14:25:00,305.51,305.57,305.33,305.48,5948.0,298.5576,298.6163,298.3817,298.5283,5948.0
2021-09-16 14:30:00,305.51,305.56,305.5,305.56,942.0,298.5576,298.6065,298.5479,298.6065,942.0
2021-09-16 14:35:00,305.6,305.69,305.55,305.55,3697.0,298.6456,298.7335,298.5967,298.5967,3697.0
2021-09-16 14:40:00,305.57,305.57,305.49,305.5,3025.0,298.6163,298.6163,298.5381,298.5479,3025.0
2021-09-16 14:45:00,305.5,305.56,305.45,305.56,3619.0,298.5479,298.6065,298.499,298.6065,3619.0
2021-09-16 14:50:00,305.52,305.8,305.51,305.79,12126.0,298.5674,298.841,298.5576,298.8313,12126.0
2021-09-16 14:55:00,305.76,305.93,305.76,305.86,6851.0,298.802,298.9681,298.802,298.8997,6851.0
2021-09-16 15:00:00,305.88,306.02,305.85,305.98,3773.0,298.9192,299.056,298.8899,299.0169,3773.0
2021-09-16 15:05:00,305.98,306.43,305.98,306.36,7809.0,299.0169,299.4567,299.0169,299.3883,7809.0
2021-09-16 15:10:00,306.36,306.52,306.36,306.49,3370.0,299.3883,299.5447,299.3883,299.5153,3370.0
2021-09-16 15:15:00,306.51,306.51,306.1,306.19,6883.0,299.5349,299.5349,299.1342,299.2222,6883.0
2021-09-16 15:20:00,306.2,306.25,306.11,306.11,5401.0,299.2319,299.2808,299.144,299.144,5401.0
2021-09-16 15:25:00,306.13,306.17,305.95,305.95,2778.0,299.1635,299.2026,298.9876,298.9876,2778.0
2021-09-16 15:30:00,305.94,306.17,305.94,306.13,9068.0,298.9779,299.2026,298.9779,299.1635,9068.0
2021-09-16 15:35:00,306.12,306.29,306.09,306.26,5961.0,299.1538,299.3199,299.1244,299.2906,5961.0
2021-09-16 15:40:00,306.27,306.28,306.13,306.16,5786.0,299.3004,299.3101,299.1635,299.1929,5786.0
2021-09-16 15:45:00,306.17,306.28,306.11,306.14,6206.0,299.2026,299.3101,299.144,299.1733,6206.0
2021-09-16 15:50:00,306.14,306.26,306.03,306.06,10756.0,299.1733,299.2906,299.0658,299.0951,10756.0
2021-09-16 15:55:00,306.04,306.2,306.0,306.18,10044.0,299.0756,299.2319,299.0365,299.2124,10044.0
2021-09-17 09:30:00,305.78,305.97,305.39,305.39,23719.0,298.8215,299.0072,298.4404,298.4404,23719.0
2021-09-17 09:35:00,305.34,305.34,304.95,304.96,13987.0,298.3915,298.3915,298.0104,298.0202,13987.0
2021-09-17 09:40:00,304.86,305.49,304.84,305.36,13516.0,297.9224,298.5381,297.9029,298.4111,13516.0
2021-09-17 09:45:00,305.2,305.37,304.83,304.88,6748.0,298.2547,298.4208,297.8931,297.942,6748.0
2021-09-17 09:50:00,304.79,304.86,304.41,304.45,3938.0,297.854,297.9224,297.4827,297.5218,3938.0
2021-09-17 09:55:00,304.51,304.65,304.38,304.62,7427.0,297.5804,297.7172,297.4534,297.6879,7427.0
2021-09-17 10:00:00,304.65,304.7,304.31,304.36,7170.0,297.7172,297.7661,297.385,297.4338,7170.0
2021-09-17 10:05:00,304.24,304.49,304.1,304.43,6234.0,297.3165,297.5609,297.1797,297.5022,6234.0
2021-09-17 10:10:00,304.27,304.37,304.0,304.05,4880.0,297.3459,297.4436,297.082,297.1309,4880.0
2021-09-17 10:15:00,303.88,304.11,303.88,304.09,1909.0,296.9647,297.1895,296.9647,297.17,1909.0
2021-09-17 10:20:00,304.18,304.2,304.05,304.19,3965.0,297.2579,297.2775,297.1309,297.2677,3965.0
2021-09-17 10:25:00,304.03,304.29,303.92,304.29,922.0,297.1113,297.3654,297.0038,297.3654,922.0
2021-09-17 10:30:00,304.16,304.28,304.02,304.22,3896.0,297.2384,297.3556,297.1016,297.297,3896.0
2021-09-17 10:35:00,304.22,304.22,303.73,303.74,6882.0,297.297,297.297,296.8182,296.8279,6882.0
2021-09-17 10:40:00,303.72,303.84,303.59,303.76,12267.0,296.8084,296.9256,296.6813,296.8475,12267.0
2021-09-17 10:45:00,303.73,303.76,303.4,303.74,11363.0,296.8182,296.8475,296.4957,296.8279,11363.0
2021-09-17 10:50:00,303.54,303.93,303.48,303.93,5050.0,296.6325,297.0136,296.5738,297.0136,5050.0
2021-09-17 10:55:00,303.82,303.82,303.6,303.75,9806.0,296.9061,296.9061,296.6911,296.8377,9806.0
2021-09-17 11:00:00,303.61,303.77,303.38,303.52,9991.0,296.7009,296.8572,296.4761,296.6129,9991.0
2021-09-17 11:05:00,303.45,303.46,303.26,303.46,9611.0,296.5445,296.5543,296.3588,296.5543,9611.0
2021-09-17 11:10:00,303.35,303.68,303.04,303.68,8755.0,296.4468,296.7693,296.1439,296.7693,8755.0
2021-09-17 11:15:00,303.69,303.83,303.61,303.81,6875.0,296.7791,296.9159,296.7009,296.8963,6875.0
2021-09-17 11:20:00,303.81,303.94,303.77,303.88,9725.0,296.8963,297.0234,296.8572,296.9647,9725.0
2021-09-17 11:25:00,303.78,303.79,303.37,303.38,7525.0,296.867,296.8768,296.4663,296.4761,7525.0
2021-09-17 11:30:00,303.36,303.36,302.83,303.13,16109.0,296.4566,296.4566,295.9386,296.2318,16109.0
2021-09-17 11:35:00,303.16,303.25,302.89,303.09,8916.0,296.2611,296.3491,295.9973,296.1927,8916.0
2021-09-17 11:40:00,302.97,303.12,302.93,302.97,5168.0,296.0754,296.222,296.0364,296.0754,5168.0
2021-09-17 11:45:00,303.03,303.34,303.01,303.24,12783.0,296.1341,296.437,296.1145,296.3393,12783.0
2021-09-17 11:50:00,303.19,303.2,302.71,302.77,7665.0,296.2904,296.3002,295.8214,295.88,7665.0
2021-09-17 11:55:00,302.67,303.24,302.67,303.14,8756.0,295.7823,296.3393,295.7823,296.2416,8756.0
2021-09-17 12:00:00,303.27,303.48,303.06,303.47,3733.0,296.3686,296.5738,296.1634,296.5641,3733.0
2021-09-17 12:05:00,303.55,303.59,303.44,303.55,10444.0,296.6422,296.6813,296.5348,296.6422,10444.0
2021-09-17 12:10:00,303.55,303.62,303.45,303.45,2036.0,296.6422,296.7107,296.5445,296.5445,2036.0
2021-09-17 12:15:00,303.46,303.46,303.35,303.44,2215.0,296.5543,296.5543,296.4468,296.5348,2215.0
2021-09-17 12:20:00,303.31,303.76,303.31,303.76,6142.0,296.4077,296.8475,296.4077,296.8475,6142.0
2021-09-17 12:25:00,303.8,303.8,303.64,303.65,1030.0,296.8866,296.8866,296.7302,296.74,1030.0
2021-09-17 12:30:00,303.63,303.84,303.62,303.84,3243.0,296.7204,296.9256,296.7107,296.9256,3243.0
2021-09-17 12:35:00,303.89,304.0,303.84,303.98,7020.0,296.9745,297.082,296.9256,297.0625,7020.0
2021-09-17 12:40:00,304.04,304.04,303.75,303.75,1258.0,297.1211,297.1211,296.8377,296.8377,1258.0
2021-09-17 12:45:00,303.88,303.88,303.75,303.78,3836.0,296.9647,296.9647,296.8377,296.867,3836.0
2021-09-17 12:50:00,303.92,303.93,303.8,303.86,2974.0,297.0038,297.0136,296.8866,296.9452,2974.0
2021-09-17 12:55:00,303.84,303.89,303.76,303.77,4706.0,296.9256,296.9745,296.8475,296.8572,4706.0
2021-09-17 13:00:00,303.82,303.82,303.42,303.56,4719.0,296.9061,296.9061,296.5152,296.652,4719.0
2021-09-17 13:05:00,303.49,303.64,303.42,303.42,2086.0,296.5836,296.7302,296.5152,296.5152,2086.0
2021-09-17 13:10:00,303.5,303.56,303.41,303.41,4529.0,296.5934,296.652,296.5054,296.5054,4529.0
2021-09-17 13:15:00,303.43,303.43,303.21,303.21,1246.0,296.525,296.525,296.31,296.31,1246.0
2021-09-17 13:20:00,303.24,303.33,303.2,303.2,1222.0,296.3393,296.4273,296.3002,296.3002,1222.0
2021-09-17 13:25:00,303.15,303.3,303.04,303.28,3563.0,296.2514,296.3979,296.1439,296.3784,3563.0
2021-09-17 13:30:00,303.25,303.25,303.11,303.25,9450.0,296.3491,296.3491,296.2123,296.3491,9450.0
2021-09-17 13:35:00,303.29,303.35,303.2,303.33,1916.0,296.3882,296.4468,296.3002,296.4273,1916.0
2021-09-17 13:40:00,303.3,303.35,303.14,303.18,975.0,296.3979,296.4468,296.2416,296.2807,975.0
2021-09-17 13:45:00,303.11,303.11,302.69,302.69,3732.0,296.2123,296.2123,295.8018,295.8018,3732.0
2021-09-17 13:50:00,302.6,302.73,302.55,302.73,3447.0,295.7139,295.8409,295.665,295.8409,3447.0
2021-09-17 13:55:00,302.73,302.88,302.73,302.88,6478.0,295.8409,295.9875,295.8409,295.9875,6478.0
2021-09-17 14:00:00,302.86,302.93,302.81,302.84,5965.0,295.968,296.0364,295.9191,295.9484,5965.0
2021-09-17 14:05:00,302.91,303.04,302.85,303.04,4622.0,296.0168,296.1439,295.9582,296.1439,4622.0
2021-09-17 14:10:00,303.08,303.1,302.79,302.81,5455.0,296.1829,296.2025,295.8995,295.9191,5455.0
2021-09-17 14:15:00,302.77,302.87,302.66,302.7,2206.0,295.88,295.9777,295.7725,295.8116,2206.0
2021-09-17 14:20:00,302.76,303.0,302.76,303.0,6503.0,295.8702,296.1048,295.8702,296.1048,6503.0
2021-09-17 14:25:00,302.97,302.97,302.69,302.75,3166.0,296.0754,296.0754,295.8018,295.8605,3166.0
2021-09-17 14:30:00,302.64,302.76,302.58,302.69,7526.0,295.753,295.8702,295.6943,295.8018,7526.0
2021-09-17 14:35:00,302.56,302.72,302.46,302.7,7552.0,295.6748,295.8311,295.5771,295.8116,7552.0
2021-09-17 14:40:00,302.71,302.97,302.7,302.96,23318.0,295.8214,296.0754,295.8116,296.0657,23318.0
2021-09-17 14:45:00,302.95,303.01,302.85,302.97,6307.0,296.0559,296.1145,295.9582,296.0754,6307.0
2021-09-17 14:50:00,302.94,302.95,302.74,302.75,3673.0,296.0461,296.0559,295.8507,295.8605,3673.0
2021-09-17 14:55:00,302.85,303.01,302.85,302.85,856.0,295.9582,296.1145,295.9582,295.9582,856.0
2021-09-17 15:00:00,302.9,303.15,302.9,303.1,5144.0,296.007,296.2514,296.007,296.2025,5144.0
2021-09-17 15:05:00,303.06,303.06,302.75,302.76,4377.0,296.1634,296.1634,295.8605,295.8702,4377.0
2021-09-17 15:10:00,302.73,302.81,302.56,302.59,4193.0,295.8409,295.9191,295.6748,295.7041,4193.0
2021-09-17 15:15:00,302.59,302.88,302.58,302.88,9176.0,295.7041,295.9875,295.6943,295.9875,9176.0
2021-09-17 15:20:00,302.94,303.18,302.92,303.18,11027.0,296.0461,296.2807,296.0266,296.2807,11027.0
2021-09-17 15:25:00,303.16,303.16,302.81,302.82,7162.0,296.2611,296.2611,295.9191,295.9289,7162.0
2021-09-17 15:30:00,302.8,303.05,302.8,303.05,3578.0,295.9093,296.1536,295.9093,296.1536,3578.0
2021-09-17 15:35:00,303.06,303.12,302.85,302.97,5853.0,296.1634,296.222,295.9582,296.0754,5853.0
2021-09-17 15:40:00,302.98,303.38,302.98,303.37,4918.0,296.0852,296.4761,296.0852,296.4663,4918.0
2021-09-17 15:45:00,303.35,303.35,302.73,302.79,7754.0,296.4468,296.4468,295.8409,295.8995,7754.0
2021-09-17 15:50:00,302.87,303.05,302.67,303.05,15049.0,295.9777,296.1536,295.7823,296.1536,15049.0
2021-09-17 15:55:00,302.95,303.25,302.83,302.95,15668.0,296.0559,296.3491,295.9386,296.0559,15668.0
2021-09-20 09:30:00,298.22,299.06,297.29,298.4,93114.0,291.4335,292.2544,290.5247,291.6094,93114.0
2021-09-20 09:35:00,298.4,299.0,298.4,298.94,11105.0,291.6094,292.1958,291.6094,292.1372,11105.0
2021-09-20 09:40:00,299.1,299.41,298.82,299.38,7067.0,292.2935,292.5965,292.0199,292.5671,7067.0
2021-09-20 09:45:00,299.48,299.67,298.8,298.88,13617.0,292.6649,292.8505,292.0003,292.0785,13617.0
2021-09-20 09:50:00,298.98,299.01,298.42,298.79,10153.0,292.1762,292.2056,291.629,291.9906,10153.0
2021-09-20 09:55:00,298.67,298.96,298.3,298.8,7380.0,291.8733,292.1567,291.5117,292.0003,7380.0
2021-09-20 10:00:00,298.77,298.85,298.06,298.28,4851.0,291.971,292.0492,291.2772,291.4922,4851.0
2021-09-20 10:05:00,298.08,298.5,298.01,298.06,10519.0,291.2967,291.7072,291.2283,291.2772,10519.0
2021-09-20 10:10:00,298.0,298.24,297.95,298.06,31928.0,291.2185,291.4531,291.1697,291.2772,31928.0
2021-09-20 10:15:00,297.99,298.05,297.5,297.57,7740.0,291.2088,291.2674,290.7299,290.7983,7740.0
2021-09-20 10:20:00,297.56,297.57,297.18,297.21,5562.0,290.7886,290.7983,290.4172,290.4465,5562.0
2021-09-20 10:25:00,297.2,297.87,297.05,297.7,13839.0,290.4368,291.0915,290.2902,290.9254,13839.0
2021-09-20 10:30:00,297.61,297.92,297.43,297.69,6749.0,290.8374,291.1404,290.6615,290.9156,6749.0
2021-09-20 10:35:00,297.63,298.0,297.52,297.85,4389.0,290.857,291.2185,290.7495,291.072,4389.0
2021-09-20 10:40:00,297.85,297.85,297.18,297.18,6378.0,291.072,291.072,290.4172,290.4172,6378.0
2021-09-20 10:45:00,297.3,297.48,297.07,297.34,3958.0,290.5345,290.7104,290.3097,290.5736,3958.0
2021-09-20 10:50:00,297.31,297.59,297.12,297.54,9764.0,290.5442,290.8179,290.3586,290.769,9764.0
2021-09-20 10:55:00,297.31,297.31,296.88,297.05,7943.0,290.5442,290.5442,290.124,290.2902,7943.0
2021-09-20 11:00:00,296.95,297.2,296.64,297.18,7974.0,290.1924,290.4368,289.8895,290.4172,7974.0
2021-09-20 11:05:00,297.13,297.62,297.13,297.46,10096.0,290.3683,290.8472,290.3683,290.6908,10096.0
2021-09-20 11:10:00,297.35,297.94,297.28,297.84,7835.0,290.5833,291.1599,290.5149,291.0622,7835.0
2021-09-20 11:15:00,297.75,297.86,297.63,297.82,5635.0,290.9742,291.0817,290.857,291.0426,5635.0
2021-09-20 11:20:00,297.9,298.0,297.57,297.61,14639.0,291.1208,291.2185,290.7983,290.8374,14639.0
2021-09-20 11:25:00,297.73,298.01,297.58,298.01,5113.0,290.9547,291.2283,290.8081,291.2283,5113.0
2021-09-20 11:30:00,298.01,298.01,297.36,297.38,9329.0,291.2283,291.2283,290.5931,290.6127,9329.0
2021-09-20 11:35:00,297.44,297.49,297.17,297.18,9056.0,290.6713,290.7202,290.4074,290.4172,9056.0
2021-09-20 11:40:00,297.24,297.24,296.95,297.04,8996.0,290.4758,290.4758,290.1924,290.2804,8996.0
2021-09-20 11:45:00,297.07,297.18,296.94,296.99,3773.0,290.3097,290.4172,290.1827,290.2315,3773.0
2021-09-20 11:50:00,296.9,296.9,296.48,296.67,24310.0,290.1436,290.1436,289.7331,289.9188,24310.0
2021-09-20 11:55:00,296.69,296.69,296.36,296.38,6241.0,289.9384,289.9384,289.6159,289.6354,6241.0
2021-09-20 12:00:00,296.33,296.39,296.18,296.24,11041.0,289.5866,289.6452,289.44,289.4986,11041.0
2021-09-20 12:05:00,296.15,296.21,295.77,295.77,10937.0,289.4106,289.4693,289.0393,289.0393,10937.0
2021-09-20 12:10:00,295.73,296.08,295.7,295.98,13770.0,289.0002,289.3422,288.9709,289.2445,13770.0
2021-09-20 12:15:00,295.98,296.13,295.83,295.91,8060.0,289.2445,289.3911,289.0979,289.1761,8060.0
2021-09-20 12:20:00,295.92,295.92,295.47,295.6,7572.0,289.1859,289.1859,288.7461,288.8732,7572.0
2021-09-20 12:25:00,295.69,296.04,295.69,295.99,9221.0,288.9611,289.3031,288.9611,289.2543,9221.0
2021-09-20 12:30:00,295.92,296.11,295.79,295.94,14659.0,289.1859,289.3716,289.0588,289.2054,14659.0
2021-09-20 12:35:00,295.94,296.07,295.82,295.9,4256.0,289.2054,289.3325,289.0882,289.1663,4256.0
2021-09-20 12:40:00,295.97,296.01,295.63,295.7,5293.0,289.2347,289.2738,288.9025,288.9709,5293.0
2021-09-20 12:45:00,295.73,296.13,295.59,295.93,6519.0,289.0002,289.3911,288.8634,289.1957,6519.0
2021-09-20 12:50:00,295.94,296.09,295.84,295.97,3845.0,289.2054,289.352,289.1077,289.2347,3845.0
2021-09-20 12:55:00,295.94,296.1,295.63,295.63,10406.0,289.2054,289.3618,288.9025,288.9025,10406.0
2021-09-20 13:00:00,295.65,295.87,295.48,295.53,4474.0,288.922,289.137,288.7559,288.8048,4474.0
2021-09-20 13:05:00,295.42,295.42,294.94,295.0,29338.0,288.6973,288.6973,288.2282,288.2868,29338.0
2021-09-20 13:10:00,295.09,295.29,295.01,295.19,20064.0,288.3748,288.5702,288.2966,288.4725,20064.0
2021-09-20 13:15:00,295.19,295.66,295.19,295.66,4100.0,288.4725,288.9318,288.4725,288.9318,4100.0
2021-09-20 13:20:00,295.64,295.66,295.5,295.66,9476.0,288.9123,288.9318,288.7754,288.9318,9476.0
2021-09-20 13:25:00,295.67,295.98,295.61,295.98,3901.0,288.9416,289.2445,288.8829,289.2445,3901.0
2021-09-20 13:30:00,295.86,295.87,295.74,295.84,17370.0,289.1272,289.137,289.01,289.1077,17370.0
2021-09-20 13:35:00,295.78,296.21,295.74,296.21,6015.0,289.0491,289.4693,289.01,289.4693,6015.0
2021-09-20 13:40:00,296.12,296.18,295.82,295.83,5702.0,289.3813,289.44,289.0882,289.0979,5702.0
2021-09-20 13:45:00,295.87,296.06,295.78,296.02,3223.0,289.137,289.3227,289.0491,289.2836,3223.0
2021-09-20 13:50:00,296.06,296.07,295.92,295.98,9237.0,289.3227,289.3325,289.1859,289.2445,9237.0
2021-09-20 13:55:00,295.89,296.01,295.78,295.97,10593.0,289.1566,289.2738,289.0491,289.2347,10593.0
2021-09-20 14:00:00,295.87,296.07,295.7,295.75,15192.0,289.137,289.3325,288.9709,289.0197,15192.0
2021-09-20 14:05:00,295.76,295.76,295.12,295.12,4202.0,289.0295,289.0295,288.4041,288.4041,4202.0
2021-09-20 14:10:00,295.13,295.16,294.9,294.9,8735.0,288.4139,288.4432,288.1891,288.1891,8735.0
2021-09-20 14:15:00,294.89,294.99,294.85,294.91,3995.0,288.1793,288.277,288.1402,288.1989,3995.0
2021-09-20 14:20:00,294.89,295.04,294.31,294.31,5506.0,288.1793,288.3259,287.6125,287.6125,5506.0
2021-09-20 14:25:00,294.37,294.46,294.21,294.3,7853.0,287.6712,287.7591,287.5148,287.6027,7853.0
2021-09-20 14:30:00,294.27,294.39,294.06,294.1,17242.0,287.5734,287.6907,287.3682,287.4073,17242.0
2021-09-20 14:35:00,294.18,294.18,293.79,293.97,14804.0,287.4855,287.4855,287.1044,287.2803,14804.0
2021-09-20 14:40:00,294.02,294.33,293.99,294.08,11824.0,287.3291,287.6321,287.2998,287.3878,11824.0
2021-09-20 14:45:00,294.09,294.56,294.05,294.17,9777.0,287.3975,287.8568,287.3584,287.4757,9777.0
2021-09-20 14:50:00,294.18,294.31,293.85,293.87,5119.0,287.4855,287.6125,287.163,287.1825,5119.0
2021-09-20 14:55:00,293.9,294.46,293.59,294.13,16186.0,287.2118,287.7591,286.9089,287.4366,16186.0
2021-09-20 15:00:00,294.09,294.5,294.09,294.4,9427.0,287.3975,287.7982,287.3975,287.7005,9427.0
2021-09-20 15:05:00,294.36,294.4,293.79,293.88,7548.0,287.6614,287.7005,287.1044,287.1923,7548.0
2021-09-20 15:10:00,294.03,294.09,293.75,293.84,12687.0,287.3389,287.3975,287.0653,287.1532,12687.0
2021-09-20 15:15:00,293.77,293.96,293.37,293.54,10253.0,287.0848,287.2705,286.6939,286.86,10253.0
2021-09-20 15:20:00,293.63,294.18,293.62,294.18,11579.0,286.948,287.4855,286.9382,287.4855,11579.0
2021-09-20 15:25:00,294.2,294.75,294.08,294.72,10415.0,287.505,288.0425,287.3878,288.0132,10415.0
2021-09-20 15:30:00,294.91,295.44,294.7,295.29,7858.0,288.1989,288.7168,287.9936,288.5702,7858.0
2021-09-20 15:35:00,295.32,295.79,295.29,295.34,8464.0,288.5995,289.0588,288.5702,288.6191,8464.0
2021-09-20 15:40:00,295.4,295.86,295.4,295.86,9937.0,288.6777,289.1272,288.6777,289.1272,9937.0
2021-09-20 15:45:00,295.86,296.11,295.61,295.87,14327.0,289.1272,289.3716,288.8829,289.137,14327.0
2021-09-20 15:50:00,295.89,296.8,295.89,296.5,21375.0,289.1566,290.0459,289.1566,289.7527,21375.0
2021-09-20 15:55:00,296.61,297.42,296.59,297.25,16702.0,289.8602,290.6517,289.8406,290.4856,16702.0
2021-09-21 09:30:00,298.96,299.14,298.13,298.6,73699.0,292.1567,292.3326,291.3456,291.8049,73699.0
2021-09-21 09:35:00,298.86,299.14,298.59,298.98,4448.0,292.059,292.3326,291.7951,292.1762,4448.0
2021-09-21 09:40:00,298.98,299.08,298.69,299.05,5279.0,292.1762,292.274,291.8928,292.2447,5279.0
2021-09-21 09:45:00,299.4,300.04,299.4,299.94,7250.0,292.5867,293.2121,292.5867,293.1144,7250.0
2021-09-21 09:50:00,299.99,300.0,299.55,299.56,11381.0,293.1633,293.173,292.7333,292.743,11381.0
2021-09-21 09:55:00,299.65,299.79,298.83,298.95,5626.0,292.831,292.9678,292.0297,292.1469,5626.0
2021-09-21 10:00:00,298.93,299.14,298.61,299.0,8981.0,292.1274,292.3326,291.8147,292.1958,8981.0
2021-09-21 10:05:00,299.11,299.13,297.86,297.88,11991.0,292.3033,292.3228,291.0817,291.1013,11991.0
2021-09-21 10:10:00,297.9,298.23,297.58,298.23,11568.0,291.1208,291.4433,290.8081,291.4433,11568.0
2021-09-21 10:15:00,298.16,298.53,298.02,298.53,9026.0,291.3749,291.7365,291.2381,291.7365,9026.0
2021-09-21 10:20:00,298.65,298.7,297.96,298.08,3651.0,291.8538,291.9026,291.1795,291.2967,3651.0
2021-09-21 10:25:00,298.2,298.45,297.87,298.45,6610.0,291.414,291.6583,291.0915,291.6583,6610.0
2021-09-21 10:30:00,298.33,298.52,298.17,298.22,5911.0,291.541,291.7267,291.3847,291.4335,5911.0
2021-09-21 10:35:00,298.16,298.29,297.79,298.09,4833.0,291.3749,291.5019,291.0133,291.3065,4833.0
2021-09-21 10:40:00,298.24,298.47,298.14,298.47,3583.0,291.4531,291.6779,291.3554,291.6779,3583.0
2021-09-21 10:45:00,298.37,298.37,297.31,297.31,4855.0,291.5801,291.5801,290.5442,290.5442,4855.0
2021-09-21 10:50:00,297.3,297.31,296.92,297.09,6476.0,290.5345,290.5442,290.1631,290.3293,6476.0
2021-09-21 10:55:00,297.13,297.36,297.13,297.36,4082.0,290.3683,290.5931,290.3683,290.5931,4082.0
2021-09-21 11:00:00,297.26,297.45,297.03,297.45,2301.0,290.4954,290.6811,290.2706,290.6811,2301.0
2021-09-21 11:05:00,297.63,298.45,297.63,298.44,10936.0,290.857,291.6583,290.857,291.6485,10936.0
2021-09-21 11:10:00,298.48,298.85,298.34,298.77,11087.0,291.6876,292.0492,291.5508,291.971,11087.0
2021-09-21 11:15:00,298.87,298.87,298.65,298.65,8827.0,292.0687,292.0687,291.8538,291.8538,8827.0
2021-09-21 11:20:00,298.62,298.72,298.47,298.48,5695.0,291.8244,291.9222,291.6779,291.6876,5695.0
2021-09-21 11:25:00,298.42,298.54,298.26,298.41,3135.0,291.629,291.7463,291.4726,291.6192,3135.0
2021-09-21 11:30:00,298.47,299.41,298.47,299.33,7799.0,291.6779,292.5965,291.6779,292.5183,7799.0
2021-09-21 11:35:00,299.4,299.48,299.27,299.31,3134.0,292.5867,292.6649,292.4596,292.4987,3134.0
2021-09-21 11:40:00,299.28,299.5,299.19,299.45,2007.0,292.4694,292.6844,292.3815,292.6355,2007.0
2021-09-21 11:45:00,299.46,299.57,299.46,299.51,2847.0,292.6453,292.7528,292.6453,292.6942,2847.0
2021-09-21 11:50:00,299.51,299.55,299.27,299.28,3309.0,292.6942,292.7333,292.4596,292.4694,3309.0
2021-09-21 11:55:00,299.31,299.42,299.28,299.3,1182.0,292.4987,292.6062,292.4694,292.489,1182.0
2021-09-21 12:00:00,299.65,299.7,299.57,299.65,1845.0,292.831,292.8799,292.7528,292.831,1845.0
2021-09-21 12:05:00,299.64,299.86,299.48,299.82,3146.0,292.8212,293.0362,292.6649,292.9971,3146.0
2021-09-21 12:10:00,299.81,299.95,299.71,299.91,3746.0,292.9874,293.1242,292.8896,293.0851,3746.0
2021-09-21 12:15:00,299.83,299.92,299.5,299.51,6707.0,293.0069,293.0949,292.6844,292.6942,6707.0
2021-09-21 12:20:00,299.54,299.64,299.5,299.6,1984.0,292.7235,292.8212,292.6844,292.7821,1984.0
2021-09-21 12:25:00,299.58,299.59,299.3,299.31,2617.0,292.7626,292.7724,292.489,292.4987,2617.0
2021-09-21 12:30:00,299.3,299.34,299.06,299.34,3832.0,292.489,292.5281,292.2544,292.5281,3832.0
2021-09-21 12:35:00,299.35,299.43,299.23,299.35,6026.0,292.5378,292.616,292.4206,292.5378,6026.0
2021-09-21 12:40:00,299.36,299.39,299.23,299.37,4249.0,292.5476,292.5769,292.4206,292.5574,4249.0
2021-09-21 12:45:00,299.24,299.36,299.2,299.29,1348.0,292.4303,292.5476,292.3912,292.4792,1348.0
2021-09-21 12:50:00,299.2,299.21,298.57,298.64,8124.0,292.3912,292.401,291.7756,291.844,8124.0
2021-09-21 12:55:00,298.66,298.85,298.66,298.75,4952.0,291.8635,292.0492,291.8635,291.9515,4952.0
2021-09-21 13:00:00,298.73,298.81,298.46,298.62,3047.0,291.9319,292.0101,291.6681,291.8244,3047.0
2021-09-21 13:05:00,298.82,298.82,298.65,298.75,5933.0,292.0199,292.0199,291.8538,291.9515,5933.0
2021-09-21 13:10:00,298.69,298.79,298.63,298.66,3779.0,291.8928,291.9906,291.8342,291.8635,3779.0
2021-09-21 13:15:00,298.65,298.77,298.51,298.68,3141.0,291.8538,291.971,291.7169,291.8831,3141.0
2021-09-21 13:20:00,298.79,298.89,298.35,298.36,5872.0,291.9906,292.0883,291.5606,291.5704,5872.0
2021-09-21 13:25:00,298.0,298.29,298.0,298.09,6521.0,291.2185,291.5019,291.2185,291.3065,6521.0
2021-09-21 13:30:00,298.01,298.16,298.0,298.16,7763.0,291.2283,291.3749,291.2185,291.3749,7763.0
2021-09-21 13:35:00,298.08,298.17,297.96,298.17,5010.0,291.2967,291.3847,291.1795,291.3847,5010.0
2021-09-21 13:40:00,298.23,298.23,298.02,298.04,5602.0,291.4433,291.4433,291.2381,291.2576,5602.0
2021-09-21 13:45:00,298.17,298.41,298.07,298.41,2390.0,291.3847,291.6192,291.287,291.6192,2390.0
2021-09-21 13:50:00,298.37,298.62,297.82,297.82,3891.0,291.5801,291.8244,291.0426,291.0426,3891.0
2021-09-21 13:55:00,297.82,298.0,297.82,298.0,1676.0,291.0426,291.2185,291.0426,291.2185,1676.0
2021-09-21 14:00:00,298.21,298.46,298.21,298.46,3073.0,291.4238,291.6681,291.4238,291.6681,3073.0
2021-09-21 14:05:00,298.5,298.56,298.44,298.55,2064.0,291.7072,291.7658,291.6485,291.756,2064.0
2021-09-21 14:10:00,298.59,298.59,298.34,298.34,13545.0,291.7951,291.7951,291.5508,291.5508,13545.0
2021-09-21 14:15:00,298.37,298.53,298.27,298.28,8376.0,291.5801,291.7365,291.4824,291.4922,8376.0
2021-09-21 14:20:00,298.29,298.29,297.88,297.89,10978.0,291.5019,291.5019,291.1013,291.1111,10978.0
2021-09-21 14:25:00,297.83,297.9,297.64,297.72,5157.0,291.0524,291.1208,290.8667,290.9449,5157.0
2021-09-21 14:30:00,297.91,298.23,297.9,298.2,4775.0,291.1306,291.4433,291.1208,291.414,4775.0
2021-09-21 14:35:00,298.19,298.27,298.04,298.18,4423.0,291.4042,291.4824,291.2576,291.3945,4423.0
2021-09-21 14:40:00,298.16,298.42,298.15,298.35,5793.0,291.3749,291.629,291.3651,291.5606,5793.0
2021-09-21 14:45:00,298.28,298.48,298.23,298.4,4351.0,291.4922,291.6876,291.4433,291.6094,4351.0
2021-09-21 14:50:00,298.49,299.26,298.49,299.07,7770.0,291.6974,292.4499,291.6974,292.2642,7770.0
2021-09-21 14:55:00,298.98,298.98,298.71,298.85,5999.0,292.1762,292.1762,291.9124,292.0492,5999.0
2021-09-21 15:00:00,298.84,299.28,298.83,298.98,5651.0,292.0394,292.4694,292.0297,292.1762,5651.0
2021-09-21 15:05:00,299.04,299.19,298.95,298.99,20414.0,292.2349,292.3815,292.1469,292.186,20414.0
2021-09-21 15:10:00,298.87,299.19,298.82,299.19,9705.0,292.0687,292.3815,292.0199,292.3815,9705.0
2021-09-21 15:15:00,299.23,299.46,298.74,298.74,6563.0,292.4206,292.6453,291.9417,291.9417,6563.0
2021-09-21 15:20:00,298.87,299.1,298.87,299.04,1185.0,292.0687,292.2935,292.0687,292.2349,1185.0
2021-09-21 15:25:00,299.02,299.27,298.97,299.17,3377.0,292.2153,292.4596,292.1665,292.3619,3377.0
2021-09-21 15:30:00,299.16,299.36,299.15,299.31,7743.0,292.3521,292.5476,292.3424,292.4987,7743.0
2021-09-21 15:35:00,299.23,299.37,299.01,299.04,4782.0,292.4206,292.5574,292.2056,292.2349,4782.0
2021-09-21 15:40:00,298.93,299.17,298.88,299.01,7119.0,292.1274,292.3619,292.0785,292.2056,7119.0
2021-09-21 15:45:00,298.96,298.96,298.41,298.42,4609.0,292.1567,292.1567,291.6192,291.629,4609.0
2021-09-21 15:50:00,298.48,298.66,298.23,298.23,9133.0,291.6876,291.8635,291.4433,291.4433,9133.0
2021-09-21 15:55:00,298.27,298.27,297.69,297.73,24188.0,291.4824,291.4824,290.9156,290.9547,24188.0
2021-09-22 09:30:00,298.62,298.76,297.99,298.25,28551.0,291.8244,291.9613,291.2088,291.4629,28551.0
2021-09-22 09:35:00,298.08,298.31,298.06,298.09,7376.0,291.2967,291.5215,291.2772,291.3065,7376.0
2021-09-22 09:40:00,298.07,298.29,297.79,297.99,5745.0,291.287,291.5019,291.0133,291.2088,5745.0
2021-09-22 09:45:00,297.92,298.26,297.91,298.22,4422.0,291.1404,291.4726,291.1306,291.4335,4422.0
2021-09-22 09:50:00,298.05,298.48,298.02,298.39,24479.0,291.2674,291.6876,291.2381,291.5997,24479.0
2021-09-22 09:55:00,298.6,298.85,298.59,298.81,2651.0,291.8049,292.0492,291.7951,292.0101,2651.0
2021-09-22 10:00:00,299.06,299.46,298.98,299.24,4169.0,292.2544,292.6453,292.1762,292.4303,4169.0
2021-09-22 10:05:00,299.27,299.57,299.24,299.54,3162.0,292.4596,292.7528,292.4303,292.7235,3162.0
2021-09-22 10:10:00,299.57,299.62,299.11,299.44,4889.0,292.7528,292.8017,292.3033,292.6258,4889.0
2021-09-22 10:15:00,299.5,299.67,299.5,299.62,12065.0,292.6844,292.8505,292.6844,292.8017,12065.0
2021-09-22 10:20:00,299.64,299.74,299.58,299.74,4802.0,292.8212,292.919,292.7626,292.919,4802.0
2021-09-22 10:25:00,299.75,300.05,299.75,299.93,6462.0,292.9287,293.2219,292.9287,293.1046,6462.0
2021-09-22 10:30:00,299.98,300.24,299.96,300.14,5299.0,293.1535,293.4076,293.1339,293.3098,5299.0
2021-09-22 10:35:00,300.18,300.18,300.03,300.11,1959.0,293.3489,293.3489,293.2024,293.2805,1959.0
2021-09-22 10:40:00,300.21,300.32,300.02,300.14,5409.0,293.3783,293.4858,293.1926,293.3098,5409.0
2021-09-22 10:45:00,300.17,300.19,299.93,300.06,3421.0,293.3392,293.3587,293.1046,293.2317,3421.0
2021-09-22 10:50:00,300.22,300.22,299.86,299.95,4727.0,293.388,293.388,293.0362,293.1242,4727.0
2021-09-22 10:55:00,300.06,300.33,300.05,300.25,6935.0,293.2317,293.4955,293.2219,293.4173,6935.0
2021-09-22 11:00:00,300.25,300.41,300.23,300.25,5065.0,293.4173,293.5737,293.3978,293.4173,5065.0
2021-09-22 11:05:00,300.31,300.41,300.29,300.37,3380.0,293.476,293.5737,293.4564,293.5346,3380.0
2021-09-22 11:10:00,300.32,300.32,300.18,300.24,6662.0,293.4858,293.4858,293.3489,293.4076,6662.0
2021-09-22 11:15:00,300.32,300.44,300.25,300.41,5349.0,293.4858,293.603,293.4173,293.5737,5349.0
2021-09-22 11:20:00,300.36,300.5,300.25,300.29,4741.0,293.5248,293.6617,293.4173,293.4564,4741.0
2021-09-22 11:25:00,300.34,300.44,300.34,300.44,2377.0,293.5053,293.603,293.5053,293.603,2377.0
2021-09-22 11:30:00,300.46,300.79,300.46,300.78,6483.0,293.6226,293.9451,293.6226,293.9353,6483.0
2021-09-22 11:35:00,300.75,300.87,300.74,300.87,3311.0,293.906,294.0232,293.8962,294.0232,3311.0
2021-09-22 11:40:00,300.88,300.99,300.84,300.97,3175.0,294.033,294.1405,293.9939,294.121,3175.0
2021-09-22 11:45:00,301.07,301.15,300.98,300.99,6222.0,294.2187,294.2969,294.1307,294.1405,6222.0
2021-09-22 11:50:00,301.13,301.49,300.74,300.93,10103.0,294.2773,294.6291,293.8962,294.0819,10103.0
2021-09-22 11:55:00,300.91,301.13,300.91,301.07,1980.0,294.0623,294.2773,294.0623,294.2187,1980.0
2021-09-22 12:00:00,300.97,300.97,300.85,300.95,2267.0,294.121,294.121,294.0037,294.1014,2267.0
2021-09-22 12:05:00,300.95,300.99,300.76,300.77,4365.0,294.1014,294.1405,293.9157,293.9255,4365.0
2021-09-22 12:10:00,300.77,300.85,300.76,300.81,2475.0,293.9255,294.0037,293.9157,293.9646,2475.0
2021-09-22 12:15:00,300.77,300.82,300.77,300.81,511.0,293.9255,293.9744,293.9255,293.9646,511.0
2021-09-22 12:20:00,300.7,300.93,300.7,300.85,1823.0,293.8571,294.0819,293.8571,294.0037,1823.0
2021-09-22 12:25:00,300.85,300.9,300.84,300.84,514.0,294.0037,294.0526,293.9939,293.9939,514.0
2021-09-22 12:30:00,300.96,301.01,300.94,300.94,4799.0,294.1112,294.16,294.0916,294.0916,4799.0
2021-09-22 12:35:00,301.02,301.03,300.96,300.98,1557.0,294.1698,294.1796,294.1112,294.1307,1557.0
2021-09-22 12:40:00,301.01,301.01,300.75,300.75,1180.0,294.16,294.16,293.906,293.906,1180.0
2021-09-22 12:45:00,300.77,300.87,300.75,300.75,2316.0,293.9255,294.0232,293.906,293.906,2316.0
2021-09-22 12:50:00,300.69,300.82,300.48,300.48,2706.0,293.8473,293.9744,293.6421,293.6421,2706.0
2021-09-22 12:55:00,300.5,300.61,300.5,300.55,1698.0,293.6617,293.7692,293.6617,293.7105,1698.0
2021-09-22 13:00:00,300.49,300.55,300.31,300.31,9608.0,293.6519,293.7105,293.476,293.476,9608.0
2021-09-22 13:05:00,300.3,300.4,300.19,300.21,1918.0,293.4662,293.5639,293.3587,293.3783,1918.0
2021-09-22 13:10:00,300.19,300.25,300.11,300.14,1827.0,293.3587,293.4173,293.2805,293.3098,1827.0
2021-09-22 13:15:00,300.17,300.26,300.04,300.16,2955.0,293.3392,293.4271,293.2121,293.3294,2955.0
2021-09-22 13:20:00,300.14,300.25,300.14,300.24,1104.0,293.3098,293.4173,293.3098,293.4076,1104.0
2021-09-22 13:25:00,300.26,300.49,300.26,300.49,3070.0,293.4271,293.6519,293.4271,293.6519,3070.0
2021-09-22 13:30:00,300.48,300.57,300.47,300.48,8339.0,293.6421,293.7301,293.6323,293.6421,8339.0
2021-09-22 13:35:00,300.52,300.52,300.26,300.36,8849.0,293.6812,293.6812,293.4271,293.5248,8849.0
2021-09-22 13:40:00,300.3,300.42,300.25,300.29,2563.0,293.4662,293.5835,293.4173,293.4564,2563.0
2021-09-22 13:45:00,300.27,300.4,300.2,300.2,4438.0,293.4369,293.5639,293.3685,293.3685,4438.0
2021-09-22 13:50:00,300.17,300.17,300.0,300.07,856.0,293.3392,293.3392,293.173,293.2414,856.0
2021-09-22 13:55:00,300.01,300.25,300.01,300.19,8681.0,293.1828,293.4173,293.1828,293.3587,8681.0
2021-09-22 14:00:00,300.15,301.26,299.49,301.16,12540.0,293.3196,294.4044,292.6746,294.3066,12540.0
2021-09-22 14:05:00,301.32,301.32,300.54,300.94,19156.0,294.463,294.463,293.7007,294.0916,19156.0
2021-09-22 14:10:00,300.87,301.56,300.87,301.52,2619.0,294.0232,294.6975,294.0232,294.6584,2619.0
2021-09-22 14:15:00,301.7,301.86,301.41,301.41,4616.0,294.8343,294.9907,294.5509,294.5509,4616.0
2021-09-22 14:20:00,301.45,301.58,300.95,301.19,4990.0,294.59,294.7171,294.1014,294.336,4990.0
2021-09-22 14:25:00,301.15,301.52,301.12,301.52,2857.0,294.2969,294.6584,294.2675,294.6584,2857.0
2021-09-22 14:30:00,301.54,301.65,301.09,301.43,9118.0,294.678,294.7855,294.2382,294.5705,9118.0
2021-09-22 14:35:00,301.48,301.48,300.8,300.88,15743.0,294.6194,294.6194,293.9548,294.033,15743.0
2021-09-22 14:40:00,300.8,300.98,300.33,300.69,9715.0,293.9548,294.1307,293.4955,293.8473,9715.0
2021-09-22 14:45:00,300.61,300.71,299.93,299.93,7754.0,293.7692,293.8669,293.1046,293.1046,7754.0
2021-09-22 14:50:00,299.85,300.38,299.51,300.3,7906.0,293.0264,293.5444,292.6942,293.4662,7906.0
2021-09-22 14:55:00,300.21,300.29,299.83,300.03,4147.0,293.3783,293.4564,293.0069,293.2024,4147.0
2021-09-22 15:00:00,299.94,300.27,299.8,300.01,5819.0,293.1144,293.4369,292.9776,293.1828,5819.0
2021-09-22 15:05:00,300.12,300.33,299.78,300.31,4115.0,293.2903,293.4955,292.958,293.476,4115.0
2021-09-22 15:10:00,300.24,301.08,300.23,301.03,7294.0,293.4076,294.2285,293.3978,294.1796,7294.0
2021-09-22 15:15:00,301.18,301.56,301.18,301.56,5596.0,294.3262,294.6975,294.3262,294.6975,5596.0
2021-09-22 15:20:00,301.57,301.92,301.48,301.52,8359.0,294.7073,295.0493,294.6194,294.6584,8359.0
2021-09-22 15:25:00,301.47,301.58,301.32,301.39,4128.0,294.6096,294.7171,294.463,294.5314,4128.0
2021-09-22 15:30:00,301.35,301.38,300.94,301.09,9852.0,294.4923,294.5216,294.0916,294.2382,9852.0
2021-09-22 15:35:00,301.08,301.65,301.08,301.65,12683.0,294.2285,294.7855,294.2285,294.7855,12683.0
2021-09-22 15:40:00,301.55,301.59,301.11,301.18,19710.0,294.6878,294.7269,294.2578,294.3262,19710.0
2021-09-22 15:45:00,301.12,301.33,301.1,301.1,7485.0,294.2675,294.4728,294.248,294.248,7485.0
2021-09-22 15:50:00,300.97,301.27,300.73,301.15,8062.0,294.121,294.4141,293.8864,294.2969,8062.0
2021-09-22 15:55:00,301.06,301.06,300.68,300.91,6756.0,294.2089,294.2089,293.8376,294.0623,6756.0
2021-09-23 09:30:00,302.38,302.51,301.8,301.8,33705.0,295.4989,295.6259,294.9321,294.9321,33705.0
2021-09-23 09:35:00,301.65,302.63,301.63,302.63,6746.0,294.7855,295.7432,294.7659,295.7432,6746.0
2021-09-23 09:40:00,302.78,303.0,302.59,302.93,11712.0,295.8898,296.1048,295.7041,296.0364,11712.0
2021-09-23 09:45:00,302.92,303.42,302.87,303.42,3775.0,296.0266,296.5152,295.9777,296.5152,3775.0
2021-09-23 09:50:00,303.47,303.49,303.27,303.38,4489.0,296.5641,296.5836,296.3686,296.4761,4489.0
2021-09-23 09:55:00,303.4,303.72,303.34,303.34,5056.0,296.4957,296.8084,296.437,296.437,5056.0
2021-09-23 10:00:00,303.42,304.05,303.41,303.87,6469.0,296.5152,297.1309,296.5054,296.955,6469.0
2021-09-23 10:05:00,303.88,304.05,303.84,303.84,9061.0,296.9647,297.1309,296.9256,296.9256,9061.0
2021-09-23 10:10:00,303.87,303.97,303.77,303.93,5695.0,296.955,297.0527,296.8572,297.0136,5695.0
2021-09-23 10:15:00,304.02,304.15,303.85,303.96,5168.0,297.1016,297.2286,296.9354,297.0429,5168.0
2021-09-23 10:20:00,304.0,304.22,303.94,304.17,5504.0,297.082,297.297,297.0234,297.2481,5504.0
2021-09-23 10:25:00,304.23,304.28,304.1,304.1,2792.0,297.3068,297.3556,297.1797,297.1797,2792.0
2021-09-23 10:30:00,304.03,304.03,303.85,303.99,6861.0,297.1113,297.1113,296.9354,297.0722,6861.0
2021-09-23 10:35:00,303.96,304.08,303.62,303.72,27093.0,297.0429,297.1602,296.7107,296.8084,27093.0
2021-09-23 10:40:00,303.78,303.81,303.66,303.72,3006.0,296.867,296.8963,296.7497,296.8084,3006.0
2021-09-23 10:45:00,303.66,304.16,303.66,304.14,4536.0,296.7497,297.2384,296.7497,297.2188,4536.0
2021-09-23 10:50:00,304.2,304.25,304.09,304.25,6040.0,297.2775,297.3263,297.17,297.3263,6040.0
2021-09-23 10:55:00,304.27,304.27,304.12,304.17,4698.0,297.3459,297.3459,297.1993,297.2481,4698.0
2021-09-23 11:00:00,304.08,304.08,303.85,303.87,8928.0,297.1602,297.1602,296.9354,296.955,8928.0
2021-09-23 11:05:00,303.95,304.01,303.48,303.54,2322.0,297.0331,297.0918,296.5738,296.6325,2322.0
2021-09-23 11:10:00,303.49,303.82,303.49,303.77,4974.0,296.5836,296.9061,296.5836,296.8572,4974.0
2021-09-23 11:15:00,303.73,303.74,303.46,303.47,3257.0,296.8182,296.8279,296.5543,296.5641,3257.0
2021-09-23 11:20:00,303.4,303.4,303.21,303.3,3630.0,296.4957,296.4957,296.31,296.3979,3630.0
2021-09-23 11:25:00,303.41,303.59,303.4,303.58,2468.0,296.5054,296.6813,296.4957,296.6716,2468.0
2021-09-23 11:30:00,303.53,303.75,303.48,303.64,8250.0,296.6227,296.8377,296.5738,296.7302,8250.0
2021-09-23 11:35:00,303.58,303.72,303.53,303.71,8360.0,296.6716,296.8084,296.6227,296.7986,8360.0
2021-09-23 11:40:00,303.56,303.56,303.33,303.45,14144.0,296.652,296.652,296.4273,296.5445,14144.0
2021-09-23 11:45:00,303.42,303.48,303.32,303.44,8681.0,296.5152,296.5738,296.4175,296.5348,8681.0
2021-09-23 11:50:00,303.46,303.68,303.35,303.68,2653.0,296.5543,296.7693,296.4468,296.7693,2653.0
2021-09-23 11:55:00,303.86,303.9,303.82,303.9,3608.0,296.9452,296.9843,296.9061,296.9843,3608.0
2021-09-23 12:00:00,303.89,303.89,303.46,303.48,2940.0,296.9745,296.9745,296.5543,296.5738,2940.0
2021-09-23 12:05:00,303.53,303.63,303.43,303.47,1950.0,296.6227,296.7204,296.525,296.5641,1950.0
2021-09-23 12:10:00,303.4,303.62,303.4,303.61,7910.0,296.4957,296.7107,296.4957,296.7009,7910.0
2021-09-23 12:15:00,303.65,303.73,303.54,303.65,6890.0,296.74,296.8182,296.6325,296.74,6890.0
2021-09-23 12:20:00,303.67,303.74,303.54,303.54,6115.0,296.7595,296.8279,296.6325,296.6325,6115.0
2021-09-23 12:25:00,303.52,303.65,303.45,303.64,2946.0,296.6129,296.74,296.5445,296.7302,2946.0
2021-09-23 12:30:00,303.69,303.84,303.69,303.8,1338.0,296.7791,296.9256,296.7791,296.8866,1338.0
2021-09-23 12:35:00,303.87,304.0,303.86,303.91,1589.0,296.955,297.082,296.9452,296.9941,1589.0
2021-09-23 12:40:00,303.96,303.96,303.82,303.94,4086.0,297.0429,297.0429,296.9061,297.0234,4086.0
2021-09-23 12:45:00,304.0,304.06,303.88,303.92,6292.0,297.082,297.1406,296.9647,297.0038,6292.0
2021-09-23 12:50:00,303.95,304.04,303.95,303.99,2230.0,297.0331,297.1211,297.0331,297.0722,2230.0
2021-09-23 12:55:00,304.02,304.09,303.82,303.82,5505.0,297.1016,297.17,296.9061,296.9061,5505.0
2021-09-23 13:00:00,303.85,304.11,303.84,304.11,2742.0,296.9354,297.1895,296.9256,297.1895,2742.0
2021-09-23 13:05:00,304.14,304.32,304.08,304.31,9506.0,297.2188,297.3947,297.1602,297.385,9506.0
2021-09-23 13:10:00,304.27,304.27,304.07,304.16,6585.0,297.3459,297.3459,297.1504,297.2384,6585.0
2021-09-23 13:15:00,304.16,304.27,304.16,304.27,3325.0,297.2384,297.3459,297.2384,297.3459,3325.0
2021-09-23 13:20:00,304.27,304.42,304.25,304.37,2229.0,297.3459,297.4924,297.3263,297.4436,2229.0
2021-09-23 13:25:00,304.38,304.51,304.32,304.51,7794.0,297.4534,297.5804,297.3947,297.5804,7794.0
2021-09-23 13:30:00,304.5,304.67,304.5,304.63,14071.0,297.5706,297.7368,297.5706,297.6977,14071.0
2021-09-23 13:35:00,304.66,304.67,304.56,304.65,6104.0,297.727,297.7368,297.6293,297.7172,6104.0
2021-09-23 13:40:00,304.65,304.7,304.49,304.55,8489.0,297.7172,297.7661,297.5609,297.6195,8489.0
2021-09-23 13:45:00,304.65,304.66,304.59,304.6,2173.0,297.7172,297.727,297.6586,297.6684,2173.0
2021-09-23 13:50:00,304.61,304.72,304.61,304.68,8602.0,297.6781,297.7856,297.6781,297.7465,8602.0
2021-09-23 13:55:00,304.65,304.73,304.6,304.71,4365.0,297.7172,297.7954,297.6684,297.7759,4365.0
2021-09-23 14:00:00,304.69,304.72,304.6,304.61,2785.0,297.7563,297.7856,297.6684,297.6781,2785.0
2021-09-23 14:05:00,304.65,304.65,304.43,304.44,5344.0,297.7172,297.7172,297.5022,297.512,5344.0
2021-09-23 14:10:00,304.4,304.48,304.37,304.45,2824.0,297.4729,297.5511,297.4436,297.5218,2824.0
2021-09-23 14:15:00,304.43,304.44,304.36,304.4,4950.0,297.5022,297.512,297.4338,297.4729,4950.0
2021-09-23 14:20:00,304.44,304.48,304.37,304.4,2895.0,297.512,297.5511,297.4436,297.4729,2895.0
2021-09-23 14:25:00,304.39,304.46,304.35,304.35,2590.0,297.4631,297.5315,297.424,297.424,2590.0
2021-09-23 14:30:00,304.4,304.57,304.4,304.41,26904.0,297.4729,297.639,297.4729,297.4827,26904.0
2021-09-23 14:35:00,304.41,304.42,304.24,304.38,10360.0,297.4827,297.4924,297.3165,297.4534,10360.0
2021-09-23 14:40:00,304.43,304.43,304.29,304.3,2844.0,297.5022,297.5022,297.3654,297.3752,2844.0
2021-09-23 14:45:00,304.34,304.37,304.24,304.29,6685.0,297.4143,297.4436,297.3165,297.3654,6685.0
2021-09-23 14:50:00,304.29,304.41,304.29,304.38,4500.0,297.3654,297.4827,297.3654,297.4534,4500.0
2021-09-23 14:55:00,304.41,304.52,304.4,304.46,1618.0,297.4827,297.5902,297.4729,297.5315,1618.0
2021-09-23 15:00:00,304.56,304.56,304.31,304.5,2180.0,297.6293,297.6293,297.385,297.5706,2180.0
2021-09-23 15:05:00,304.49,304.49,304.33,304.33,6054.0,297.5609,297.5609,297.4045,297.4045,6054.0
2021-09-23 15:10:00,304.33,304.33,304.17,304.23,15100.0,297.4045,297.4045,297.2481,297.3068,15100.0
2021-09-23 15:15:00,304.23,304.37,304.19,304.26,4769.0,297.3068,297.4436,297.2677,297.3361,4769.0
2021-09-23 15:20:00,304.26,304.43,304.26,304.4,2125.0,297.3361,297.5022,297.3361,297.4729,2125.0
2021-09-23 15:25:00,304.44,304.45,304.27,304.27,6663.0,297.512,297.5218,297.3459,297.3459,6663.0
2021-09-23 15:30:00,304.29,304.4,304.2,304.39,4478.0,297.3654,297.4729,297.2775,297.4631,4478.0
2021-09-23 15:35:00,304.47,304.47,304.3,304.34,2954.0,297.5413,297.5413,297.3752,297.4143,2954.0
2021-09-23 15:40:00,304.22,304.4,304.22,304.35,4615.0,297.297,297.4729,297.297,297.424,4615.0
2021-09-23 15:45:00,304.35,304.37,304.2,304.31,7330.0,297.424,297.4436,297.2775,297.385,7330.0
2021-09-23 15:50:00,304.25,304.28,303.98,304.25,8371.0,297.3263,297.3556,297.0625,297.3263,8371.0
2021-09-23 15:55:00,304.21,304.21,303.85,303.89,6849.0,297.2872,297.2872,296.9354,296.9745,6849.0
2021-09-24 09:30:00,301.99,302.37,301.59,302.37,33910.0,295.4251,295.7969,295.0338,295.7969,33910.0
2021-09-24 09:35:00,302.41,302.75,302.17,302.54,9056.0,295.836,296.1686,295.6012,295.9632,9056.0
2021-09-24 09:40:00,302.39,302.75,302.39,302.71,4916.0,295.8164,296.1686,295.8164,296.1295,4916.0
2021-09-24 09:45:00,302.58,302.59,301.92,301.92,1732.0,296.0023,296.0121,295.3567,295.3567,1732.0
2021-09-24 09:50:00,302.0,302.23,301.99,302.23,3943.0,295.4349,295.6599,295.4251,295.6599,3943.0
2021-09-24 09:55:00,302.12,302.79,302.0,302.73,4165.0,295.5523,296.2077,295.4349,296.1491,4165.0
2021-09-24 10:00:00,302.9,302.99,302.75,302.98,5121.0,296.3154,296.4034,296.1686,296.3936,5121.0
2021-09-24 10:05:00,302.87,302.87,302.57,302.64,4547.0,296.286,296.286,295.9925,296.061,4547.0
2021-09-24 10:10:00,302.63,302.65,302.34,302.34,5004.0,296.0512,296.0708,295.7675,295.7675,5004.0
2021-09-24 10:15:00,302.32,302.57,302.17,302.42,2825.0,295.748,295.9925,295.6012,295.8458,2825.0
2021-09-24 10:20:00,302.43,302.87,302.37,302.81,5632.0,295.8556,296.286,295.7969,296.2273,5632.0
2021-09-24 10:25:00,302.83,302.83,302.74,302.77,728.0,296.2469,296.2469,296.1588,296.1882,728.0
2021-09-24 10:30:00,302.64,302.67,302.32,302.37,2257.0,296.061,296.0904,295.748,295.7969,2257.0
2021-09-24 10:35:00,302.42,302.66,302.37,302.59,2656.0,295.8458,296.0806,295.7969,296.0121,2656.0
2021-09-24 10:40:00,302.59,302.75,302.57,302.57,3801.0,296.0121,296.1686,295.9925,295.9925,3801.0
2021-09-24 10:45:00,302.45,302.49,302.24,302.48,3738.0,295.8751,295.9143,295.6697,295.9045,3738.0
2021-09-24 10:50:00,302.44,302.44,302.03,302.11,7280.0,295.8654,295.8654,295.4643,295.5425,7280.0
2021-09-24 10:55:00,302.18,302.32,302.14,302.17,1465.0,295.611,295.748,295.5719,295.6012,1465.0
2021-09-24 11:00:00,302.24,302.62,302.24,302.62,1665.0,295.6697,296.0414,295.6697,296.0414,1665.0
2021-09-24 11:05:00,302.58,302.68,302.58,302.66,2590.0,296.0023,296.1001,296.0023,296.0806,2590.0
2021-09-24 11:10:00,302.7,302.7,302.55,302.58,1245.0,296.1197,296.1197,295.973,296.0023,1245.0
2021-09-24 11:15:00,302.51,302.65,302.41,302.56,1497.0,295.9338,296.0708,295.836,295.9827,1497.0
2021-09-24 11:20:00,302.53,302.58,302.49,302.49,3109.0,295.9534,296.0023,295.9143,295.9143,3109.0
2021-09-24 11:25:00,302.35,302.35,301.96,302.12,1652.0,295.7773,295.7773,295.3958,295.5523,1652.0
2021-09-24 11:30:00,302.07,302.27,302.07,302.27,5217.0,295.5034,295.6991,295.5034,295.6991,5217.0
2021-09-24 11:35:00,302.1,302.39,302.04,302.39,3846.0,295.5327,295.8164,295.4741,295.8164,3846.0
2021-09-24 11:40:00,302.43,302.46,302.33,302.35,6789.0,295.8556,295.8849,295.7577,295.7773,6789.0
2021-09-24 11:45:00,302.37,302.57,302.36,302.56,1513.0,295.7969,295.9925,295.7871,295.9827,1513.0
2021-09-24 11:50:00,302.62,302.99,302.57,302.99,4605.0,296.0414,296.4034,295.9925,296.4034,4605.0
2021-09-24 11:55:00,302.91,302.99,302.89,302.96,3142.0,296.3251,296.4034,296.3056,296.3741,3142.0
2021-09-24 12:00:00,302.94,302.94,302.8,302.81,2423.0,296.3545,296.3545,296.2175,296.2273,2423.0
2021-09-24 12:05:00,302.92,302.97,302.84,302.87,2037.0,296.3349,296.3838,296.2567,296.286,2037.0
2021-09-24 12:10:00,302.94,303.13,302.93,303.13,2011.0,296.3545,296.5404,296.3447,296.5404,2011.0
2021-09-24 12:15:00,303.13,303.24,303.12,303.24,1341.0,296.5404,296.648,296.5306,296.648,1341.0
2021-09-24 12:20:00,303.29,303.3,303.2,303.23,2275.0,296.6969,296.7067,296.6088,296.6382,2275.0
2021-09-24 12:25:00,303.35,303.36,303.27,303.28,500.0,296.7556,296.7654,296.6773,296.6871,500.0
2021-09-24 12:30:00,303.39,303.39,303.25,303.25,2034.0,296.7947,296.7947,296.6577,296.6577,2034.0
2021-09-24 12:35:00,303.22,303.31,303.19,303.29,6670.0,296.6284,296.7164,296.5991,296.6969,6670.0
2021-09-24 12:40:00,303.43,303.51,303.38,303.5,2918.0,296.8338,296.9121,296.7849,296.9023,2918.0
2021-09-24 12:45:00,303.5,303.53,303.47,303.52,849.0,296.9023,296.9317,296.873,296.9219,849.0
2021-09-24 12:50:00,303.47,303.47,303.38,303.43,3170.0,296.873,296.873,296.7849,296.8338,3170.0
2021-09-24 12:55:00,303.43,303.43,303.36,303.37,1304.0,296.8338,296.8338,296.7654,296.7751,1304.0
2021-09-24 13:00:00,303.38,303.47,303.34,303.36,1544.0,296.7849,296.873,296.7458,296.7654,1544.0
2021-09-24 13:05:00,303.3,303.45,303.3,303.36,1215.0,296.7067,296.8534,296.7067,296.7654,1215.0
2021-09-24 13:10:00,303.31,303.56,303.3,303.56,1303.0,296.7164,296.961,296.7067,296.961,1303.0
2021-09-24 13:15:00,303.44,303.48,303.34,303.36,4932.0,296.8436,296.8827,296.7458,296.7654,4932.0
2021-09-24 13:20:00,303.39,303.48,303.39,303.48,555.0,296.7947,296.8827,296.7947,296.8827,555.0
2021-09-24 13:25:00,303.52,303.52,303.51,303.51,658.0,296.9219,296.9219,296.9121,296.9121,658.0
2021-09-24 13:30:00,303.55,303.55,303.16,303.18,8370.0,296.9512,296.9512,296.5697,296.5893,8370.0
2021-09-24 13:35:00,303.15,303.23,303.09,303.21,2239.0,296.5599,296.6382,296.5012,296.6186,2239.0
2021-09-24 13:40:00,303.23,303.28,303.18,303.28,15665.0,296.6382,296.6871,296.5893,296.6871,15665.0
2021-09-24 13:45:00,303.3,303.31,303.17,303.17,5249.0,296.7067,296.7164,296.5795,296.5795,5249.0
2021-09-24 13:50:00,303.19,303.21,303.06,303.07,6666.0,296.5991,296.6186,296.4719,296.4817,6666.0
2021-09-24 13:55:00,303.03,303.08,302.94,302.94,4500.0,296.4425,296.4914,296.3545,296.3545,4500.0
2021-09-24 14:00:00,302.94,303.11,302.94,303.08,3628.0,296.3545,296.5208,296.3545,296.4914,3628.0
2021-09-24 14:05:00,303.19,303.2,302.99,302.99,3823.0,296.5991,296.6088,296.4034,296.4034,3823.0
2021-09-24 14:10:00,303.02,303.02,302.91,302.93,2733.0,296.4327,296.4327,296.3251,296.3447,2733.0
2021-09-24 14:15:00,302.96,303.11,302.95,303.05,2182.0,296.3741,296.5208,296.3643,296.4621,2182.0
2021-09-24 14:20:00,303.03,303.12,303.03,303.12,1509.0,296.4425,296.5306,296.4425,296.5306,1509.0
2021-09-24 14:25:00,303.11,303.11,303.04,303.09,2045.0,296.5208,296.5208,296.4523,296.5012,2045.0
2021-09-24 14:30:00,303.1,303.19,303.1,303.16,6612.0,296.511,296.5991,296.511,296.5697,6612.0
2021-09-24 14:35:00,303.2,303.27,303.18,303.24,11125.0,296.6088,296.6773,296.5893,296.648,11125.0
2021-09-24 14:40:00,303.23,303.24,303.15,303.21,8924.0,296.6382,296.648,296.5599,296.6186,8924.0
2021-09-24 14:45:00,303.15,303.28,303.15,303.23,7904.0,296.5599,296.6871,296.5599,296.6382,7904.0
2021-09-24 14:50:00,303.23,303.44,303.23,303.43,15406.0,296.6382,296.8436,296.6382,296.8338,15406.0
2021-09-24 14:55:00,303.49,303.75,303.44,303.73,13365.0,296.8925,297.1469,296.8436,297.1273,13365.0
2021-09-24 15:00:00,303.68,303.71,303.46,303.47,8797.0,297.0784,297.1077,296.8632,296.873,8797.0
2021-09-24 15:05:00,303.49,303.49,303.32,303.36,12072.0,296.8925,296.8925,296.7262,296.7654,12072.0
2021-09-24 15:10:00,303.36,303.46,303.29,303.43,10169.0,296.7654,296.8632,296.6969,296.8338,10169.0
2021-09-24 15:15:00,303.43,303.67,303.41,303.56,18282.0,296.8338,297.0686,296.8143,296.961,18282.0
2021-09-24 15:20:00,303.56,304.0,303.55,303.96,19886.0,296.961,297.3914,296.9512,297.3523,19886.0
2021-09-24 15:25:00,303.96,303.98,303.83,303.88,6341.0,297.3523,297.3719,297.2251,297.2741,6341.0
2021-09-24 15:30:00,303.89,304.12,303.89,303.99,9560.0,297.2838,297.5088,297.2838,297.3817,9560.0
2021-09-24 15:35:00,303.98,304.1,303.9,304.1,23532.0,297.3719,297.4893,297.2936,297.4893,23532.0
2021-09-24 15:40:00,304.11,304.23,304.1,304.2,9411.0,297.4991,297.6164,297.4893,297.5871,9411.0
2021-09-24 15:45:00,304.23,304.39,304.23,304.32,10554.0,297.6164,297.773,297.6164,297.7045,10554.0
2021-09-24 15:50:00,304.29,304.36,304.14,304.19,13514.0,297.6751,297.7436,297.5284,297.5773,13514.0
2021-09-24 15:55:00,304.18,304.19,303.96,304.0,27904.0,297.5675,297.5773,297.3523,297.3914,27904.0
2021-09-27 09:30:00,301.96,302.27,301.17,301.19,38558.0,295.3958,295.6991,294.623,294.6425,38558.0
2021-09-27 09:35:00,301.12,301.12,300.22,300.22,3328.0,294.5741,294.5741,293.6936,293.6936,3328.0
2021-09-27 09:40:00,300.27,300.34,299.99,300.34,4706.0,293.7425,293.811,293.4686,293.811,4706.0
2021-09-27 09:45:00,300.2,300.83,300.04,300.58,6126.0,293.6741,294.2904,293.5175,294.0458,6126.0
2021-09-27 09:50:00,300.44,300.53,300.11,300.22,5950.0,293.9088,293.9969,293.586,293.6936,5950.0
2021-09-27 09:55:00,300.21,300.7,299.93,300.61,8568.0,293.6838,294.1632,293.4099,294.0751,8568.0
2021-09-27 10:00:00,300.46,300.46,300.15,300.37,6658.0,293.9284,293.9284,293.6251,293.8404,6658.0
2021-09-27 10:05:00,300.3,301.06,300.18,300.87,11138.0,293.7719,294.5154,293.6545,294.3295,11138.0
2021-09-27 10:10:00,300.87,300.91,300.65,300.73,5886.0,294.3295,294.3686,294.1143,294.1925,5886.0
2021-09-27 10:15:00,300.72,301.18,300.72,301.18,9781.0,294.1827,294.6327,294.1827,294.6327,9781.0
2021-09-27 10:20:00,301.17,301.46,301.11,301.29,15466.0,294.623,294.9067,294.5643,294.7404,15466.0
2021-09-27 10:25:00,301.32,301.56,301.28,301.56,6994.0,294.7697,295.0045,294.7306,295.0045,6994.0
2021-09-27 10:30:00,301.52,301.69,301.47,301.57,15789.0,294.9654,295.1317,294.9164,295.0143,15789.0
2021-09-27 10:35:00,301.59,301.64,301.43,301.6,7371.0,295.0338,295.0827,294.8773,295.0436,7371.0
2021-09-27 10:40:00,301.66,301.71,301.54,301.66,9196.0,295.1023,295.1512,294.9849,295.1023,9196.0
2021-09-27 10:45:00,301.7,301.76,301.55,301.69,4634.0,295.1414,295.2001,294.9947,295.1317,4634.0
2021-09-27 10:50:00,301.61,301.62,301.41,301.41,2288.0,295.0534,295.0632,294.8577,294.8577,2288.0
2021-09-27 10:55:00,301.44,301.45,301.16,301.16,7175.0,294.8871,294.8969,294.6132,294.6132,7175.0
2021-09-27 11:00:00,301.18,301.76,301.18,301.69,3344.0,294.6327,295.2001,294.6327,295.1317,3344.0
2021-09-27 11:05:00,301.84,301.86,301.31,301.31,8368.0,295.2784,295.298,294.7599,294.7599,8368.0
2021-09-27 11:10:00,301.13,301.41,301.13,301.39,5719.0,294.5838,294.8577,294.5838,294.8382,5719.0
2021-09-27 11:15:00,301.48,301.51,301.21,301.21,1425.0,294.9262,294.9556,294.6621,294.6621,1425.0
2021-09-27 11:20:00,301.25,301.25,301.1,301.16,2981.0,294.7012,294.7012,294.5545,294.6132,2981.0
2021-09-27 11:25:00,301.13,301.13,300.8,300.84,2329.0,294.5838,294.5838,294.261,294.3001,2329.0
2021-09-27 11:30:00,300.88,300.94,300.75,300.92,2921.0,294.3393,294.398,294.2121,294.3784,2921.0
2021-09-27 11:35:00,300.94,301.01,300.61,300.76,12776.0,294.398,294.4664,294.0751,294.2219,12776.0
2021-09-27 11:40:00,300.71,300.71,300.37,300.44,3463.0,294.173,294.173,293.8404,293.9088,3463.0
2021-09-27 11:45:00,300.49,300.49,300.18,300.34,5578.0,293.9577,293.9577,293.6545,293.811,5578.0
2021-09-27 11:50:00,300.37,300.39,300.28,300.29,4238.0,293.8404,293.8599,293.7523,293.7621,4238.0
2021-09-27 11:55:00,300.33,300.51,300.33,300.44,1104.0,293.8012,293.9773,293.8012,293.9088,1104.0
2021-09-27 12:00:00,300.34,300.5,300.24,300.42,2890.0,293.811,293.9675,293.7132,293.8893,2890.0
2021-09-27 12:05:00,300.51,300.64,300.51,300.53,767.0,293.9773,294.1045,293.9773,293.9969,767.0
2021-09-27 12:10:00,300.62,300.62,300.54,300.54,849.0,294.0849,294.0849,294.0067,294.0067,849.0
2021-09-27 12:15:00,300.68,300.83,300.59,300.81,1676.0,294.1436,294.2904,294.0556,294.2708,1676.0
2021-09-27 12:20:00,300.8,300.88,300.7,300.73,6014.0,294.261,294.3393,294.1632,294.1925,6014.0
2021-09-27 12:25:00,300.74,300.74,300.64,300.72,7978.0,294.2023,294.2023,294.1045,294.1827,7978.0
2021-09-27 12:30:00,300.63,300.64,300.55,300.6,2212.0,294.0947,294.1045,294.0164,294.0654,2212.0
2021-09-27 12:35:00,300.41,300.47,300.39,300.39,2576.0,293.8795,293.9382,293.8599,293.8599,2576.0
2021-09-27 12:40:00,300.4,300.57,300.4,300.57,1093.0,293.8697,294.036,293.8697,294.036,1093.0
2021-09-27 12:45:00,300.41,300.42,300.13,300.13,8839.0,293.8795,293.8893,293.6056,293.6056,8839.0
2021-09-27 12:50:00,300.03,300.09,299.89,300.05,6374.0,293.5077,293.5664,293.3708,293.5273,6374.0
2021-09-27 12:55:00,299.99,300.14,299.98,300.0,4635.0,293.4686,293.6154,293.4588,293.4784,4635.0
2021-09-27 13:00:00,300.08,300.31,300.04,300.31,5799.0,293.5567,293.7817,293.5175,293.7817,5799.0
2021-09-27 13:05:00,300.3,300.65,300.3,300.62,1865.0,293.7719,294.1143,293.7719,294.0849,1865.0
2021-09-27 13:10:00,300.65,300.67,300.58,300.63,2703.0,294.1143,294.1338,294.0458,294.0947,2703.0
2021-09-27 13:15:00,300.65,301.06,300.65,301.06,2391.0,294.1143,294.5154,294.1143,294.5154,2391.0
2021-09-27 13:20:00,301.04,301.15,301.01,301.02,3754.0,294.4958,294.6034,294.4664,294.4762,3754.0
2021-09-27 13:25:00,301.01,301.12,301.01,301.06,3987.0,294.4664,294.5741,294.4664,294.5154,3987.0
2021-09-27 13:30:00,301.08,301.08,300.84,300.88,4396.0,294.5349,294.5349,294.3001,294.3393,4396.0
2021-09-27 13:35:00,300.88,301.04,300.8,300.93,6098.0,294.3393,294.4958,294.261,294.3882,6098.0
2021-09-27 13:40:00,300.91,301.01,300.8,300.81,2452.0,294.3686,294.4664,294.261,294.2708,2452.0
2021-09-27 13:45:00,300.84,301.04,300.83,301.02,6127.0,294.3001,294.4958,294.2904,294.4762,6127.0
2021-09-27 13:50:00,300.93,301.13,300.91,301.09,4180.0,294.3882,294.5838,294.3686,294.5447,4180.0
2021-09-27 13:55:00,301.1,301.23,301.1,301.23,946.0,294.5545,294.6817,294.5545,294.6817,946.0
2021-09-27 14:00:00,301.29,301.42,301.29,301.33,3284.0,294.7404,294.8675,294.7404,294.7795,3284.0
2021-09-27 14:05:00,301.38,301.51,301.38,301.48,4227.0,294.8284,294.9556,294.8284,294.9262,4227.0
2021-09-27 14:10:00,301.41,301.47,301.33,301.37,3993.0,294.8577,294.9164,294.7795,294.8186,3993.0
2021-09-27 14:15:00,301.53,301.72,301.49,301.69,3360.0,294.9751,295.161,294.936,295.1317,3360.0
2021-09-27 14:20:00,301.71,301.72,301.48,301.58,5180.0,295.1512,295.161,294.9262,295.0241,5180.0
2021-09-27 14:25:00,301.53,301.59,301.44,301.59,1677.0,294.9751,295.0338,294.8871,295.0338,1677.0
2021-09-27 14:30:00,301.63,301.63,301.42,301.51,4326.0,295.073,295.073,294.8675,294.9556,4326.0
2021-09-27 14:35:00,301.46,301.46,301.27,301.28,4882.0,294.9067,294.9067,294.7208,294.7306,4882.0
2021-09-27 14:40:00,301.34,301.52,301.34,301.5,1248.0,294.7893,294.9654,294.7893,294.9458,1248.0
2021-09-27 14:45:00,301.46,301.6,301.39,301.44,1812.0,294.9067,295.0436,294.8382,294.8871,1812.0
2021-09-27 14:50:00,301.44,301.48,301.36,301.36,29888.0,294.8871,294.9262,294.8088,294.8088,29888.0
2021-09-27 14:55:00,301.43,301.53,301.32,301.34,1998.0,294.8773,294.9751,294.7697,294.7893,1998.0
2021-09-27 15:00:00,301.4,301.4,301.22,301.23,2220.0,294.848,294.848,294.6719,294.6817,2220.0
2021-09-27 15:05:00,301.26,301.48,301.24,301.48,7236.0,294.711,294.9262,294.6914,294.9262,7236.0
2021-09-27 15:10:00,301.6,301.85,301.6,301.85,3273.0,295.0436,295.2882,295.0436,295.2882,3273.0
2021-09-27 15:15:00,301.77,301.84,301.7,301.76,6868.0,295.2099,295.2784,295.1414,295.2001,6868.0
2021-09-27 15:20:00,301.7,301.81,301.67,301.67,7523.0,295.1414,295.2491,295.1121,295.1121,7523.0
2021-09-27 15:25:00,301.63,301.65,301.55,301.6,3595.0,295.073,295.0925,294.9947,295.0436,3595.0
2021-09-27 15:30:00,301.56,301.74,301.54,301.58,1692.0,295.0045,295.1806,294.9849,295.0241,1692.0
2021-09-27 15:35:00,301.55,301.77,301.55,301.68,2250.0,294.9947,295.2099,294.9947,295.1219,2250.0
2021-09-27 15:40:00,301.75,301.81,301.58,301.68,6291.0,295.1904,295.2491,295.0241,295.1219,6291.0
2021-09-27 15:45:00,301.72,301.72,301.44,301.44,6351.0,295.161,295.161,294.8871,294.8871,6351.0
2021-09-27 15:50:00,301.33,301.37,301.0,301.01,5058.0,294.7795,294.8186,294.4567,294.4664,5058.0
2021-09-27 15:55:00,301.03,301.24,301.0,301.22,12114.0,294.486,294.6914,294.4567,294.6719,12114.0
2021-09-28 09:30:00,297.32,297.98,296.9,296.9,30425.0,290.8567,291.5023,290.4458,290.4458,30425.0
2021-09-28 09:35:00,296.78,296.86,296.46,296.55,6249.0,290.3284,290.4067,290.0154,290.1034,6249.0
2021-09-28 09:40:00,296.26,296.45,295.91,295.91,9035.0,289.8197,290.0056,289.4773,289.4773,9035.0
2021-09-28 09:45:00,295.74,295.95,295.62,295.73,34655.0,289.311,289.5164,289.1936,289.3012,34655.0
2021-09-28 09:50:00,295.61,295.89,295.4,295.88,16135.0,289.1838,289.4577,288.9784,289.448,16135.0
2021-09-28 09:55:00,295.68,296.16,295.45,296.09,11373.0,289.2523,289.7219,289.0273,289.6534,11373.0
2021-09-28 10:00:00,296.01,296.01,294.88,295.22,19116.0,289.5751,289.5751,288.4697,288.8023,19116.0
2021-09-28 10:05:00,295.2,295.2,294.41,294.51,13011.0,288.7827,288.7827,288.0099,288.1077,13011.0
2021-09-28 10:10:00,294.52,294.7,294.28,294.31,7539.0,288.1175,288.2936,287.8827,287.9121,7539.0
2021-09-28 10:15:00,294.17,294.51,293.68,293.68,8554.0,287.7751,288.1077,287.2958,287.2958,8554.0
2021-09-28 10:20:00,293.6,293.98,293.37,293.98,12790.0,287.2175,287.5893,286.9925,287.5893,12790.0
2021-09-28 10:25:00,293.89,294.17,293.31,294.16,9099.0,287.5012,287.7751,286.9338,287.7654,9099.0
2021-09-28 10:30:00,294.17,294.17,293.57,293.87,26402.0,287.7751,287.7751,287.1882,287.4817,26402.0
2021-09-28 10:35:00,293.69,294.52,293.47,294.3,11110.0,287.3056,288.1175,287.0904,287.9023,11110.0
2021-09-28 10:40:00,294.21,294.32,293.9,294.14,11467.0,287.8143,287.9219,287.511,287.7458,11467.0
2021-09-28 10:45:00,294.09,294.17,293.81,293.83,9812.0,287.6969,287.7751,287.423,287.4425,9812.0
2021-09-28 10:50:00,293.71,294.06,293.58,293.73,5128.0,287.3251,287.6675,287.198,287.3447,5128.0
2021-09-28 10:55:00,293.76,293.98,293.48,293.71,10235.0,287.374,287.5893,287.1001,287.3251,10235.0
2021-09-28 11:00:00,293.83,293.9,293.29,293.29,6684.0,287.4425,287.511,286.9143,286.9143,6684.0
2021-09-28 11:05:00,293.29,293.4,292.79,292.81,18201.0,286.9143,287.0219,286.4251,286.4447,18201.0
2021-09-28 11:10:00,292.92,293.03,292.68,292.72,10413.0,286.5523,286.6599,286.3175,286.3567,10413.0
2021-09-28 11:15:00,292.67,292.93,292.46,292.93,12338.0,286.3077,286.5621,286.1023,286.5621,12338.0
2021-09-28 11:20:00,292.86,293.17,292.74,292.94,8408.0,286.4936,286.7969,286.3762,286.5719,8408.0
2021-09-28 11:25:00,293.1,293.15,292.7,292.86,6773.0,286.7284,286.7773,286.3371,286.4936,6773.0
2021-09-28 11:30:00,292.81,292.96,292.45,292.95,5855.0,286.4447,286.5914,286.0925,286.5817,5855.0
2021-09-28 11:35:00,293.04,293.3,292.83,293.3,10786.0,286.6697,286.924,286.4643,286.924,10786.0
2021-09-28 11:40:00,293.19,293.22,292.67,292.82,3236.0,286.8164,286.8458,286.3077,286.4545,3236.0
2021-09-28 11:45:00,292.61,292.9,292.44,292.77,9538.0,286.249,286.5327,286.0827,286.4056,9538.0
2021-09-28 11:50:00,292.61,292.85,292.31,292.84,9943.0,286.249,286.4838,285.9556,286.474,9943.0
2021-09-28 11:55:00,292.94,293.19,292.85,293.13,7834.0,286.5719,286.8164,286.4838,286.7577,7834.0
2021-09-28 12:00:00,293.06,293.06,292.54,292.61,4142.0,286.6893,286.6893,286.1806,286.249,4142.0
2021-09-28 12:05:00,292.54,293.18,292.49,293.14,4758.0,286.1806,286.8067,286.1317,286.7675,4758.0
2021-09-28 12:10:00,293.08,293.65,293.08,293.6,6735.0,286.7088,287.2664,286.7088,287.2175,6735.0
2021-09-28 12:15:00,293.55,293.79,293.54,293.66,5657.0,287.1686,287.4034,287.1588,287.2762,5657.0
2021-09-28 12:20:00,293.64,293.74,293.45,293.67,6256.0,287.2567,287.3545,287.0708,287.286,6256.0
2021-09-28 12:25:00,293.5,293.69,293.49,293.5,4177.0,287.1197,287.3056,287.1099,287.1197,4177.0
2021-09-28 12:30:00,293.45,293.45,293.07,293.27,2371.0,287.0708,287.0708,286.699,286.8947,2371.0
2021-09-28 12:35:00,293.16,293.16,292.88,292.93,6163.0,286.7871,286.7871,286.5132,286.5621,6163.0
2021-09-28 12:40:00,292.91,292.91,292.45,292.45,14578.0,286.5425,286.5425,286.0925,286.0925,14578.0
2021-09-28 12:45:00,292.43,292.48,292.16,292.24,6839.0,286.073,286.1219,285.8088,285.8871,6839.0
2021-09-28 12:50:00,292.1,292.53,292.08,292.37,5076.0,285.7501,286.1708,285.7306,286.0143,5076.0
2021-09-28 12:55:00,292.45,292.45,292.11,292.31,2431.0,286.0925,286.0925,285.7599,285.9556,2431.0
2021-09-28 13:00:00,292.26,292.38,291.97,292.3,5797.0,285.9067,286.024,285.623,285.9458,5797.0
2021-09-28 13:05:00,292.17,292.51,291.97,292.31,12060.0,285.8186,286.1512,285.623,285.9556,12060.0
2021-09-28 13:10:00,292.47,292.47,292.07,292.29,3217.0,286.1121,286.1121,285.7208,285.936,3217.0
2021-09-28 13:15:00,292.26,292.53,292.19,292.53,6131.0,285.9067,286.1708,285.8382,286.1708,6131.0
2021-09-28 13:20:00,292.47,292.88,292.45,292.87,14127.0,286.1121,286.5132,286.0925,286.5034,14127.0
2021-09-28 13:25:00,293.04,293.35,293.03,293.24,7506.0,286.6697,286.973,286.6599,286.8654,7506.0
2021-09-28 13:30:00,292.98,293.02,292.91,293.0,5498.0,286.611,286.6501,286.5425,286.6306,5498.0
2021-09-28 13:35:00,292.9,293.05,292.86,293.05,18649.0,286.5327,286.6795,286.4936,286.6795,18649.0
2021-09-28 13:40:00,293.17,293.47,293.08,293.08,6096.0,286.7969,287.0904,286.7088,286.7088,6096.0
2021-09-28 13:45:00,293.14,293.23,292.79,292.97,3517.0,286.7675,286.8556,286.4251,286.6012,3517.0
2021-09-28 13:50:00,292.78,292.97,292.7,292.7,6171.0,286.4154,286.6012,286.3371,286.3371,6171.0
2021-09-28 13:55:00,292.68,292.75,292.5,292.53,7803.0,286.3175,286.386,286.1414,286.1708,7803.0
2021-09-28 14:00:00,292.56,292.61,292.41,292.5,5153.0,286.2001,286.249,286.0534,286.1414,5153.0
2021-09-28 14:05:00,292.43,292.75,292.42,292.49,9079.0,286.073,286.386,286.0632,286.1317,9079.0
2021-09-28 14:10:00,292.33,292.33,292.0,292.07,19697.0,285.9751,285.9751,285.6523,285.7208,19697.0
2021-09-28 14:15:00,292.12,292.89,292.12,292.89,8567.0,285.7697,286.523,285.7697,286.523,8567.0
2021-09-28 14:20:00,292.99,293.5,292.98,293.47,3474.0,286.6208,287.1197,286.611,287.0904,3474.0
2021-09-28 14:25:00,293.46,293.64,293.27,293.64,7022.0,287.0806,287.2567,286.8947,287.2567,7022.0
2021-09-28 14:30:00,293.56,293.56,293.17,293.29,7513.0,287.1784,287.1784,286.7969,286.9143,7513.0
2021-09-28 14:35:00,293.26,293.38,292.96,293.26,11967.0,286.8849,287.0023,286.5914,286.8849,11967.0
2021-09-28 14:40:00,293.31,293.8,293.28,293.8,11048.0,286.9338,287.4132,286.9045,287.4132,11048.0
2021-09-28 14:45:00,293.77,294.32,293.74,294.14,33917.0,287.3838,287.9219,287.3545,287.7458,33917.0
2021-09-28 14:50:00,294.15,294.32,293.85,293.86,6975.0,287.7556,287.9219,287.4621,287.4719,6975.0
2021-09-28 14:55:00,293.86,294.32,293.86,294.08,14130.0,287.4719,287.9219,287.4719,287.6871,14130.0
2021-09-28 15:00:00,294.08,294.39,293.83,294.15,18608.0,287.6871,287.9904,287.4425,287.7556,18608.0
2021-09-28 15:05:00,294.17,294.57,294.02,294.36,14215.0,287.7751,288.1664,287.6284,287.961,14215.0
2021-09-28 15:10:00,294.33,294.48,294.22,294.25,9882.0,287.9317,288.0784,287.824,287.8534,9882.0
2021-09-28 15:15:00,294.31,294.42,294.11,294.13,14703.0,287.9121,288.0197,287.7164,287.736,14703.0
2021-09-28 15:20:00,294.14,294.45,293.64,293.64,20139.0,287.7458,288.049,287.2567,287.2567,20139.0
2021-09-28 15:25:00,293.64,293.72,293.34,293.35,12142.0,287.2567,287.3349,286.9632,286.973,12142.0
2021-09-28 15:30:00,293.29,293.62,293.24,293.31,11798.0,286.9143,287.2371,286.8654,286.9338,11798.0
2021-09-28 15:35:00,293.25,293.67,293.19,293.19,11345.0,286.8751,287.286,286.8164,286.8164,11345.0
2021-09-28 15:40:00,293.21,293.66,293.11,293.16,18776.0,286.836,287.2762,286.7382,286.7871,18776.0
2021-09-28 15:45:00,293.15,293.28,292.47,292.47,11939.0,286.7773,286.9045,286.1121,286.1121,11939.0
2021-09-28 15:50:00,292.34,292.74,292.16,292.44,19726.0,285.9849,286.3762,285.8088,286.0827,19726.0
2021-09-28 15:55:00,292.42,292.69,292.24,292.37,32334.0,286.0632,286.3273,285.8871,286.0143,32334.0
2021-09-29 09:30:00,293.99,294.47,293.64,293.96,57192.0,287.599,288.0686,287.2567,287.5697,57192.0
2021-09-29 09:35:00,293.99,294.08,293.26,293.39,9077.0,287.599,287.6871,286.8849,287.0121,9077.0
2021-09-29 09:40:00,293.53,293.62,293.0,293.04,15661.0,287.149,287.2371,286.6306,286.6697,15661.0
2021-09-29 09:45:00,293.13,294.27,293.0,294.27,13139.0,286.7577,287.873,286.6306,287.873,13139.0
2021-09-29 09:50:00,294.35,294.91,294.05,294.91,13495.0,287.9512,288.499,287.6577,288.499,13495.0
2021-09-29 09:55:00,294.98,295.06,294.54,294.62,5162.0,288.5675,288.6458,288.1371,288.2154,5162.0
2021-09-29 10:00:00,294.78,295.18,294.45,294.61,13394.0,288.3719,288.7632,288.049,288.2056,13394.0
2021-09-29 10:05:00,294.75,294.8,294.49,294.8,8460.0,288.3425,288.3914,288.0882,288.3914,8460.0
2021-09-29 10:10:00,294.85,294.85,294.4,294.46,5140.0,288.4404,288.4404,288.0001,288.0588,5140.0
2021-09-29 10:15:00,294.49,294.7,294.38,294.58,13254.0,288.0882,288.2936,287.9806,288.1762,13254.0
2021-09-29 10:20:00,294.85,295.2,294.85,294.97,3971.0,288.4404,288.7827,288.4404,288.5577,3971.0
2021-09-29 10:25:00,294.85,295.06,294.84,294.84,6390.0,288.4404,288.6458,288.4306,288.4306,6390.0
2021-09-29 10:30:00,294.49,294.49,293.77,294.06,11013.0,288.0882,288.0882,287.3838,287.6675,11013.0
2021-09-29 10:35:00,294.08,294.35,294.0,294.01,5063.0,287.6871,287.9512,287.6088,287.6186,5063.0
2021-09-29 10:40:00,294.14,294.4,294.04,294.36,3433.0,287.7458,288.0001,287.648,287.961,3433.0
2021-09-29 10:45:00,294.53,294.99,294.08,294.84,8287.0,288.1273,288.5773,287.6871,288.4306,8287.0
2021-09-29 10:50:00,294.83,294.97,294.46,294.47,5395.0,288.4208,288.5577,288.0588,288.0686,5395.0
2021-09-29 10:55:00,294.55,294.64,294.43,294.53,4718.0,288.1469,288.2349,288.0295,288.1273,4718.0
2021-09-29 11:00:00,294.75,294.75,294.25,294.34,2757.0,288.3425,288.3425,287.8534,287.9414,2757.0
2021-09-29 11:05:00,294.33,294.61,294.32,294.43,4201.0,287.9317,288.2056,287.9219,288.0295,4201.0
2021-09-29 11:10:00,294.32,294.44,294.12,294.21,2011.0,287.9219,288.0393,287.7262,287.8143,2011.0
2021-09-29 11:15:00,294.08,294.1,293.84,293.92,4829.0,287.6871,287.7067,287.4523,287.5306,4829.0
2021-09-29 11:20:00,293.93,293.93,293.61,293.83,3405.0,287.5404,287.5404,287.2273,287.4425,3405.0
2021-09-29 11:25:00,293.8,293.8,293.43,293.44,4956.0,287.4132,287.4132,287.0512,287.061,4956.0
2021-09-29 11:30:00,293.47,293.54,293.38,293.4,5313.0,287.0904,287.1588,287.0023,287.0219,5313.0
2021-09-29 11:35:00,293.31,293.31,292.67,292.7,5646.0,286.9338,286.9338,286.3077,286.3371,5646.0
2021-09-29 11:40:00,292.72,292.94,292.65,292.94,5045.0,286.3567,286.5719,286.2882,286.5719,5045.0
2021-09-29 11:45:00,292.9,293.26,292.8,293.26,9638.0,286.5327,286.8849,286.4349,286.8849,9638.0
2021-09-29 11:50:00,293.37,293.43,293.03,293.03,4434.0,286.9925,287.0512,286.6599,286.6599,4434.0
2021-09-29 11:55:00,293.02,293.27,292.95,293.21,85742.0,286.6501,286.8947,286.5817,286.836,85742.0
2021-09-29 12:00:00,293.16,293.41,293.12,293.41,6713.0,286.7871,287.0317,286.748,287.0317,6713.0
2021-09-29 12:05:00,293.44,293.44,293.01,293.01,9488.0,287.061,287.061,286.6404,286.6404,9488.0
2021-09-29 12:10:00,292.95,292.95,292.56,292.64,2214.0,286.5817,286.5817,286.2001,286.2784,2214.0
2021-09-29 12:15:00,292.52,292.73,292.39,292.73,3672.0,286.161,286.3664,286.0338,286.3664,3672.0
2021-09-29 12:20:00,292.69,292.69,292.09,292.13,12542.0,286.3273,286.3273,285.7404,285.7795,12542.0
2021-09-29 12:25:00,292.1,292.27,291.9,292.15,8341.0,285.7501,285.9164,285.5545,285.799,8341.0
2021-09-29 12:30:00,292.1,292.44,292.09,292.44,2652.0,285.7501,286.0827,285.7404,286.0827,2652.0
2021-09-29 12:35:00,292.25,292.3,292.06,292.3,3901.0,285.8969,285.9458,285.711,285.9458,3901.0
2021-09-29 12:40:00,292.23,292.39,292.08,292.1,5275.0,285.8773,286.0338,285.7306,285.7501,5275.0
2021-09-29 12:45:00,292.15,292.4,292.0,292.4,6138.0,285.799,286.0436,285.6523,286.0436,6138.0
2021-09-29 12:50:00,292.33,292.84,292.33,292.74,8548.0,285.9751,286.474,285.9751,286.3762,8548.0
2021-09-29 12:55:00,292.79,292.88,292.6,292.62,4333.0,286.4251,286.5132,286.2393,286.2588,4333.0
2021-09-29 13:00:00,292.55,292.67,292.47,292.49,3179.0,286.1904,286.3077,286.1121,286.1317,3179.0
2021-09-29 13:05:00,292.33,292.58,292.23,292.58,4005.0,285.9751,286.2197,285.8773,286.2197,4005.0
2021-09-29 13:10:00,292.83,292.87,292.51,292.51,5595.0,286.4643,286.5034,286.1512,286.1512,5595.0
2021-09-29 13:15:00,292.51,292.88,292.51,292.8,1800.0,286.1512,286.5132,286.1512,286.4349,1800.0
2021-09-29 13:20:00,292.83,292.96,292.8,292.94,2382.0,286.4643,286.5914,286.4349,286.5719,2382.0
2021-09-29 13:25:00,292.92,292.92,292.26,292.36,5911.0,286.5523,286.5523,285.9067,286.0045,5911.0
2021-09-29 13:30:00,292.28,292.28,291.92,292.12,9437.0,285.9262,285.9262,285.574,285.7697,9437.0
2021-09-29 13:35:00,292.05,292.05,291.86,291.87,5707.0,285.7012,285.7012,285.5154,285.5251,5707.0
2021-09-29 13:40:00,291.9,292.16,291.75,292.16,8180.0,285.5545,285.8088,285.4077,285.8088,8180.0
2021-09-29 13:45:00,292.16,292.34,292.06,292.06,10599.0,285.8088,285.9849,285.711,285.711,10599.0
2021-09-29 13:50:00,292.04,292.38,292.04,292.25,2991.0,285.6914,286.024,285.6914,285.8969,2991.0
2021-09-29 13:55:00,292.32,292.57,292.28,292.57,4707.0,285.9654,286.2099,285.9262,286.2099,4707.0
2021-09-29 14:00:00,292.54,292.77,292.52,292.68,5565.0,286.1806,286.4056,286.161,286.3175,5565.0
2021-09-29 14:05:00,292.69,293.32,292.69,293.26,36017.0,286.3273,286.9436,286.3273,286.8849,36017.0
2021-09-29 14:10:00,293.31,293.95,293.3,293.95,20190.0,286.9338,287.5599,286.924,287.5599,20190.0
2021-09-29 14:15:00,293.92,293.94,293.75,293.77,3759.0,287.5306,287.5501,287.3643,287.3838,3759.0
2021-09-29 14:20:00,293.7,293.7,293.56,293.62,7202.0,287.3154,287.3154,287.1784,287.2371,7202.0
2021-09-29 14:25:00,293.63,293.65,293.53,293.55,5908.0,287.2469,287.2664,287.149,287.1686,5908.0
2021-09-29 14:30:00,293.59,293.81,293.59,293.81,4093.0,287.2077,287.423,287.2077,287.423,4093.0
2021-09-29 14:35:00,293.74,293.74,293.49,293.49,2420.0,287.3545,287.3545,287.1099,287.1099,2420.0
2021-09-29 14:40:00,293.5,294.0,293.47,293.9,4405.0,287.1197,287.6088,287.0904,287.511,4405.0
2021-09-29 14:45:00,293.87,294.06,293.63,293.66,3425.0,287.4817,287.6675,287.2469,287.2762,3425.0
2021-09-29 14:50:00,293.79,293.99,293.76,293.95,9392.0,287.4034,287.599,287.374,287.5599,9392.0
2021-09-29 14:55:00,293.97,293.97,293.78,293.91,3707.0,287.5795,287.5795,287.3936,287.5208,3707.0
2021-09-29 15:00:00,294.0,294.14,293.57,293.57,2603.0,287.6088,287.7458,287.1882,287.1882,2603.0
2021-09-29 15:05:00,293.76,293.94,293.72,293.9,6018.0,287.374,287.5501,287.3349,287.511,6018.0
2021-09-29 15:10:00,293.75,293.83,293.63,293.83,6925.0,287.3643,287.4425,287.2469,287.4425,6925.0
2021-09-29 15:15:00,293.8,293.82,293.6,293.6,3140.0,287.4132,287.4327,287.2175,287.2175,3140.0
2021-09-29 15:20:00,293.49,293.53,293.29,293.29,2600.0,287.1099,287.149,286.9143,286.9143,2600.0
2021-09-29 15:25:00,293.34,293.51,293.33,293.37,5701.0,286.9632,287.1295,286.9534,286.9925,5701.0
2021-09-29 15:30:00,293.3,293.37,293.22,293.28,1820.0,286.924,286.9925,286.8458,286.9045,1820.0
2021-09-29 15:35:00,293.25,293.26,292.99,293.01,8854.0,286.8751,286.8849,286.6208,286.6404,8854.0
2021-09-29 15:40:00,293.07,293.07,292.58,292.58,7269.0,286.699,286.699,286.2197,286.2197,7269.0
2021-09-29 15:45:00,292.56,292.74,292.48,292.62,6584.0,286.2001,286.3762,286.1219,286.2588,6584.0
2021-09-29 15:50:00,292.58,292.58,291.94,291.97,10088.0,286.2197,286.2197,285.5936,285.623,10088.0
2021-09-29 15:55:00,291.95,291.98,291.57,291.83,28749.0,285.6034,285.6327,285.2317,285.486,28749.0
2021-09-30 09:30:00,293.3,294.14,293.15,294.06,27399.0,286.924,287.7458,286.7773,287.6675,27399.0
2021-09-30 09:35:00,293.95,294.33,293.31,293.47,6709.0,287.5599,287.9317,286.9338,287.0904,6709.0
2021-09-30 09:40:00,293.29,293.74,293.28,293.63,9100.0,286.9143,287.3545,286.9045,287.2469,9100.0
2021-09-30 09:45:00,293.67,293.98,293.29,293.86,5920.0,287.286,287.5893,286.9143,287.4719,5920.0
2021-09-30 09:50:00,294.16,294.32,293.91,294.1,6209.0,287.7654,287.9219,287.5208,287.7067,6209.0
2021-09-30 09:55:00,294.13,294.18,293.58,293.58,3258.0,287.736,287.7849,287.198,287.198,3258.0
2021-09-30 10:00:00,293.72,293.78,293.57,293.75,3815.0,287.3349,287.3936,287.1882,287.3643,3815.0
2021-09-30 10:05:00,293.66,293.66,292.86,293.4,7214.0,287.2762,287.2762,286.4936,287.0219,7214.0
2021-09-30 10:10:00,293.44,293.65,293.04,293.1,14239.0,287.061,287.2664,286.6697,286.7284,14239.0
2021-09-30 10:15:00,293.22,293.96,293.21,293.9,8122.0,286.8458,287.5697,286.836,287.511,8122.0
2021-09-30 10:20:00,294.05,294.06,293.25,293.26,11289.0,287.6577,287.6675,286.8751,286.8849,11289.0
2021-09-30 10:25:00,293.2,293.66,293.2,293.53,7783.0,286.8262,287.2762,286.8262,287.149,7783.0
2021-09-30 10:30:00,293.57,293.59,292.84,293.25,6463.0,287.1882,287.2077,286.474,286.8751,6463.0
2021-09-30 10:35:00,293.3,293.31,293.02,293.25,3219.0,286.924,286.9338,286.6501,286.8751,3219.0
2021-09-30 10:40:00,292.98,293.33,292.67,293.17,7309.0,286.611,286.9534,286.3077,286.7969,7309.0
2021-09-30 10:45:00,293.19,293.28,292.98,293.14,7311.0,286.8164,286.9045,286.611,286.7675,7311.0
2021-09-30 10:50:00,293.07,293.17,292.78,292.83,7057.0,286.699,286.7969,286.4154,286.4643,7057.0
2021-09-30 10:55:00,292.87,292.87,292.34,292.52,23187.0,286.5034,286.5034,285.9849,286.161,23187.0
2021-09-30 11:00:00,292.44,292.67,292.29,292.67,7177.0,286.0827,286.3077,285.936,286.3077,7177.0
2021-09-30 11:05:00,292.54,292.97,292.54,292.86,3219.0,286.1806,286.6012,286.1806,286.4936,3219.0
2021-09-30 11:10:00,292.95,292.97,292.69,292.78,14036.0,286.5817,286.6012,286.3273,286.4154,14036.0
2021-09-30 11:15:00,292.81,293.4,292.8,293.28,5160.0,286.4447,287.0219,286.4349,286.9045,5160.0
2021-09-30 11:20:00,293.21,293.26,293.04,293.04,2020.0,286.836,286.8849,286.6697,286.6697,2020.0
2021-09-30 11:25:00,293.03,293.18,292.99,293.16,3826.0,286.6599,286.8067,286.6208,286.7871,3826.0
2021-09-30 11:30:00,293.24,293.24,292.55,292.55,2873.0,286.8654,286.8654,286.1904,286.1904,2873.0
2021-09-30 11:35:00,292.36,292.59,292.01,292.17,4605.0,286.0045,286.2295,285.6621,285.8186,4605.0
2021-09-30 11:40:00,292.06,292.06,291.55,291.8,11319.0,285.711,285.711,285.2121,285.4567,11319.0
2021-09-30 11:45:00,291.79,291.82,291.23,291.4,6107.0,285.4469,285.4762,284.899,285.0654,6107.0
2021-09-30 11:50:00,291.46,291.56,291.01,291.38,6137.0,285.124,285.2219,284.6838,285.0458,6137.0
2021-09-30 11:55:00,291.46,291.69,291.37,291.67,4393.0,285.124,285.349,285.036,285.3295,4393.0
2021-09-30 12:00:00,291.63,291.68,291.15,291.18,3941.0,285.2904,285.3393,284.8208,284.8501,3941.0
2021-09-30 12:05:00,291.08,291.08,290.58,290.58,13368.0,284.7523,284.7523,284.2632,284.2632,13368.0
2021-09-30 12:10:00,290.62,290.81,290.26,290.62,8109.0,284.3023,284.4882,283.9501,284.3023,8109.0
2021-09-30 12:15:00,290.57,290.8,290.51,290.59,5103.0,284.2534,284.4784,284.1947,284.273,5103.0
2021-09-30 12:20:00,290.66,291.02,290.41,290.53,10521.0,284.3414,284.6936,284.0969,284.2143,10521.0
2021-09-30 12:25:00,290.65,290.94,290.65,290.66,4923.0,284.3317,284.6154,284.3317,284.3414,4923.0
2021-09-30 12:30:00,290.41,290.66,290.21,290.66,14894.0,284.0969,284.3414,283.9012,284.3414,14894.0
2021-09-30 12:35:00,290.67,290.99,290.67,290.86,4983.0,284.3512,284.6643,284.3512,284.5371,4983.0
2021-09-30 12:40:00,290.74,290.93,290.57,290.72,2796.0,284.4197,284.6056,284.2534,284.4001,2796.0
2021-09-30 12:45:00,290.69,291.11,290.69,291.1,2882.0,284.3708,284.7817,284.3708,284.7719,2882.0
2021-09-30 12:50:00,291.15,291.21,291.0,291.18,5386.0,284.8208,284.8795,284.674,284.8501,5386.0
2021-09-30 12:55:00,291.06,291.06,290.8,290.83,4080.0,284.7327,284.7327,284.4784,284.5077,4080.0
2021-09-30 13:00:00,290.94,291.28,290.77,291.28,3484.0,284.6154,284.948,284.449,284.948,3484.0
2021-09-30 13:05:00,291.39,291.66,291.29,291.66,2802.0,285.0556,285.3197,284.9577,285.3197,2802.0
2021-09-30 13:10:00,291.71,291.76,291.49,291.56,2989.0,285.3686,285.4175,285.1534,285.2219,2989.0
2021-09-30 13:15:00,291.58,291.87,291.41,291.64,6483.0,285.2414,285.5251,285.0751,285.3001,6483.0
2021-09-30 13:20:00,291.68,291.69,291.21,291.21,5384.0,285.3393,285.349,284.8795,284.8795,5384.0
2021-09-30 13:25:00,291.28,291.36,291.16,291.21,4078.0,284.948,285.0262,284.8306,284.8795,4078.0
2021-09-30 13:30:00,291.1,291.1,290.95,291.08,12956.0,284.7719,284.7719,284.6251,284.7523,12956.0
2021-09-30 13:35:00,290.97,291.6,290.94,291.47,10058.0,284.6447,285.261,284.6154,285.1338,10058.0
2021-09-30 13:40:00,291.53,291.6,291.31,291.43,6455.0,285.1925,285.261,284.9773,285.0947,6455.0
2021-09-30 13:45:00,291.45,291.6,291.1,291.25,4050.0,285.1143,285.261,284.7719,284.9186,4050.0
2021-09-30 13:50:00,291.3,291.74,291.29,291.74,5001.0,284.9675,285.398,284.9577,285.398,5001.0
2021-09-30 13:55:00,291.69,291.73,291.67,291.73,1855.0,285.349,285.3882,285.3295,285.3882,1855.0
2021-09-30 14:00:00,291.77,292.32,291.77,292.2,6115.0,285.4273,285.9654,285.4273,285.848,6115.0
2021-09-30 14:05:00,292.21,292.83,292.21,292.82,7507.0,285.8577,286.4643,285.8577,286.4545,7507.0
2021-09-30 14:10:00,292.72,292.81,292.57,292.73,3849.0,286.3567,286.4447,286.2099,286.3664,3849.0
2021-09-30 14:15:00,292.65,292.65,292.23,292.23,6112.0,286.2882,286.2882,285.8773,285.8773,6112.0
2021-09-30 14:20:00,292.27,292.4,292.23,292.27,3936.0,285.9164,286.0436,285.8773,285.9164,3936.0
2021-09-30 14:25:00,292.23,292.51,292.15,292.51,4412.0,285.8773,286.1512,285.799,286.1512,4412.0
2021-09-30 14:30:00,292.52,292.82,292.45,292.82,5225.0,286.161,286.4545,286.0925,286.4545,5225.0
2021-09-30 14:35:00,292.84,292.85,292.37,292.45,8579.0,286.474,286.4838,286.0143,286.0925,8579.0
2021-09-30 14:40:00,292.41,292.93,292.39,292.9,11332.0,286.0534,286.5621,286.0338,286.5327,11332.0
2021-09-30 14:45:00,292.92,292.99,292.67,292.86,9446.0,286.5523,286.6208,286.3077,286.4936,9446.0
2021-09-30 14:50:00,292.97,293.22,292.58,292.58,10272.0,286.6012,286.8458,286.2197,286.2197,10272.0
2021-09-30 14:55:00,292.53,292.53,292.28,292.28,7659.0,286.1708,286.1708,285.9262,285.9262,7659.0
2021-09-30 15:00:00,292.21,292.36,291.88,292.1,11045.0,285.8577,286.0045,285.5349,285.7501,11045.0
2021-09-30 15:05:00,292.05,292.41,292.04,292.38,9752.0,285.7012,286.0534,285.6914,286.024,9752.0
2021-09-30 15:10:00,292.48,292.78,292.48,292.63,8169.0,286.1219,286.4154,286.1219,286.2686,8169.0
2021-09-30 15:15:00,292.72,293.0,292.64,292.74,12237.0,286.3567,286.6306,286.2784,286.3762,12237.0
2021-09-30 15:20:00,292.68,292.68,292.31,292.32,8513.0,286.3175,286.3175,285.9556,285.9654,8513.0
2021-09-30 15:25:00,292.36,292.47,292.13,292.13,9419.0,286.0045,286.1121,285.7795,285.7795,9419.0
2021-09-30 15:30:00,292.16,292.69,292.1,292.63,5777.0,285.8088,286.3273,285.7501,286.2686,5777.0
2021-09-30 15:35:00,292.56,292.58,292.02,292.04,9194.0,286.2001,286.2197,285.6719,285.6914,9194.0
2021-09-30 15:40:00,292.09,292.09,291.44,291.44,5798.0,285.7404,285.7404,285.1045,285.1045,5798.0
2021-09-30 15:45:00,291.44,291.52,291.14,291.14,9223.0,285.1045,285.1827,284.811,284.811,9223.0
2021-09-30 15:50:00,291.15,291.28,290.59,290.59,12842.0,284.8208,284.948,284.273,284.273,12842.0
2021-09-30 15:55:00,290.69,290.74,289.98,290.12,35443.0,284.3708,284.4197,283.6762,283.8132,35443.0
2021-10-01 09:30:00,291.11,291.59,290.54,290.78,38314.0,284.7817,285.2512,284.224,284.4588,38314.0
2021-10-01 09:35:00,290.63,291.25,290.21,290.21,5570.0,284.3121,284.9186,283.9012,283.9012,5570.0
2021-10-01 09:40:00,290.17,290.3,289.83,289.83,17902.0,283.8621,283.9893,283.5295,283.5295,17902.0
2021-10-01 09:45:00,289.7,290.26,289.52,290.26,10504.0,283.4023,283.9501,283.2262,283.9501,10504.0
2021-10-01 09:50:00,290.0,290.24,289.8,289.99,9724.0,283.6958,283.9306,283.5001,283.686,9724.0
2021-10-01 09:55:00,289.75,289.85,289.44,289.84,6805.0,283.4512,283.549,283.148,283.5393,6805.0
2021-10-01 10:00:00,289.85,290.13,289.35,289.43,30511.0,283.549,283.823,283.0599,283.1382,30511.0
2021-10-01 10:05:00,289.43,289.81,289.28,289.56,8662.0,283.1382,283.5099,282.9914,283.2653,8662.0
2021-10-01 10:10:00,289.57,290.13,289.47,289.78,8736.0,283.2751,283.823,283.1773,283.4806,8736.0
2021-10-01 10:15:00,289.62,289.65,288.56,288.6,15779.0,283.324,283.3534,282.2871,282.3262,15779.0
2021-10-01 10:20:00,288.57,288.81,288.29,288.41,6467.0,282.2969,282.5317,282.023,282.1403,6467.0
2021-10-01 10:25:00,288.45,288.84,288.3,288.51,12487.0,282.1795,282.561,282.0327,282.2382,12487.0
2021-10-01 10:30:00,288.37,288.58,288.33,288.38,6735.0,282.1012,282.3067,282.0621,282.111,6735.0
2021-10-01 10:35:00,288.47,288.8,288.41,288.41,6483.0,282.199,282.5219,282.1403,282.1403,6483.0
2021-10-01 10:40:00,288.35,289.09,288.35,288.6,11986.0,282.0817,282.8056,282.0817,282.3262,11986.0
2021-10-01 10:45:00,288.56,289.33,288.46,289.33,7696.0,282.2871,283.0403,282.1893,283.0403,7696.0
2021-10-01 10:50:00,289.32,289.46,289.2,289.32,7876.0,283.0306,283.1675,282.9132,283.0306,7876.0
2021-10-01 10:55:00,289.3,289.98,289.3,289.94,6120.0,283.011,283.6762,283.011,283.6371,6120.0
2021-10-01 11:00:00,289.96,290.16,289.78,289.91,9620.0,283.6567,283.8523,283.4806,283.6077,9620.0
2021-10-01 11:05:00,289.91,289.98,289.49,289.49,19896.0,283.6077,283.6762,283.1969,283.1969,19896.0
2021-10-01 11:10:00,289.43,290.71,289.35,290.68,4266.0,283.1382,284.3904,283.0599,284.361,4266.0
2021-10-01 11:15:00,290.75,290.84,290.55,290.81,5223.0,284.4295,284.5175,284.2338,284.4882,5223.0
2021-10-01 11:20:00,290.93,291.09,290.75,291.02,8122.0,284.6056,284.7621,284.4295,284.6936,8122.0
2021-10-01 11:25:00,291.04,291.11,290.74,290.81,3170.0,284.7132,284.7817,284.4197,284.4882,3170.0
2021-10-01 11:30:00,290.8,291.09,290.8,291.02,3278.0,284.4784,284.7621,284.4784,284.6936,3278.0
2021-10-01 11:35:00,291.27,291.51,291.05,291.37,6180.0,284.9382,285.173,284.723,285.036,6180.0
2021-10-01 11:40:00,291.44,291.63,291.33,291.63,3407.0,285.1045,285.2904,284.9969,285.2904,3407.0
2021-10-01 11:45:00,291.73,291.77,291.52,291.52,16353.0,285.3882,285.4273,285.1827,285.1827,16353.0
2021-10-01 11:50:00,291.49,291.57,291.25,291.57,2947.0,285.1534,285.2317,284.9186,285.2317,2947.0
2021-10-01 11:55:00,291.19,291.33,291.1,291.33,4748.0,284.8599,284.9969,284.7719,284.9969,4748.0
2021-10-01 12:00:00,291.47,291.48,290.94,290.94,6027.0,285.1338,285.1436,284.6154,284.6154,6027.0
2021-10-01 12:05:00,291.1,291.5,290.99,291.46,19560.0,284.7719,285.1632,284.6643,285.124,19560.0
2021-10-01 12:10:00,291.31,291.36,290.99,290.99,4461.0,284.9773,285.0262,284.6643,284.6643,4461.0
2021-10-01 12:15:00,291.06,291.06,290.74,291.0,8620.0,284.7327,284.7327,284.4197,284.674,8620.0
2021-10-01 12:20:00,291.03,291.4,291.0,291.4,9054.0,284.7034,285.0654,284.674,285.0654,9054.0
2021-10-01 12:25:00,291.25,291.3,291.1,291.22,7201.0,284.9186,284.9675,284.7719,284.8893,7201.0
2021-10-01 12:30:00,291.22,291.44,291.2,291.28,3271.0,284.8893,285.1045,284.8697,284.948,3271.0
2021-10-01 12:35:00,291.37,291.41,290.89,290.99,23935.0,285.036,285.0751,284.5664,284.6643,23935.0
2021-10-01 12:40:00,291.02,291.17,291.0,291.15,17033.0,284.6936,284.8404,284.674,284.8208,17033.0
2021-10-01 12:45:00,291.17,291.32,291.13,291.13,8377.0,284.8404,284.9871,284.8012,284.8012,8377.0
2021-10-01 12:50:00,291.18,291.18,290.71,291.17,6809.0,284.8501,284.8501,284.3904,284.8404,6809.0
2021-10-01 12:55:00,291.12,291.15,290.91,291.05,3508.0,284.7914,284.8208,284.586,284.723,3508.0
2021-10-01 13:00:00,291.07,291.23,290.7,291.09,9102.0,284.7425,284.899,284.3806,284.7621,9102.0
2021-10-01 13:05:00,291.16,291.56,291.06,291.56,2412.0,284.8306,285.2219,284.7327,285.2219,2412.0
2021-10-01 13:10:00,291.58,291.61,291.46,291.49,5445.0,285.2414,285.2708,285.124,285.1534,5445.0
2021-10-01 13:15:00,291.59,291.64,291.52,291.6,10729.0,285.2512,285.3001,285.1827,285.261,10729.0
2021-10-01 13:20:00,291.56,291.77,291.56,291.77,1389.0,285.2219,285.4273,285.2219,285.4273,1389.0
2021-10-01 13:25:00,291.78,291.84,291.64,291.72,2671.0,285.4371,285.4958,285.3001,285.3784,2671.0
2021-10-01 13:30:00,291.7,292.07,291.67,292.07,3892.0,285.3588,285.7208,285.3295,285.7208,3892.0
2021-10-01 13:35:00,292.1,292.2,292.08,292.15,6892.0,285.7501,285.848,285.7306,285.799,6892.0
2021-10-01 13:40:00,292.16,292.21,292.11,292.18,13443.0,285.8088,285.8577,285.7599,285.8284,13443.0
2021-10-01 13:45:00,292.17,292.63,292.08,292.63,7414.0,285.8186,286.2686,285.7306,286.2686,7414.0
2021-10-01 13:50:00,292.6,292.6,292.37,292.4,4348.0,286.2393,286.2393,286.0143,286.0436,4348.0
2021-10-01 13:55:00,292.53,292.53,292.14,292.19,38553.0,286.1708,286.1708,285.7893,285.8382,38553.0
2021-10-01 14:00:00,292.22,292.46,292.22,292.46,8909.0,285.8675,286.1023,285.8675,286.1023,8909.0
2021-10-01 14:05:00,292.48,292.68,292.48,292.54,5191.0,286.1219,286.3175,286.1219,286.1806,5191.0
2021-10-01 14:10:00,292.59,292.61,292.29,292.35,4609.0,286.2295,286.249,285.936,285.9947,4609.0
2021-10-01 14:15:00,292.4,292.62,292.4,292.59,986.0,286.0436,286.2588,286.0436,286.2295,986.0
2021-10-01 14:20:00,292.61,292.76,292.61,292.71,2518.0,286.249,286.3958,286.249,286.3469,2518.0
2021-10-01 14:25:00,292.72,292.81,292.67,292.67,11770.0,286.3567,286.4447,286.3077,286.3077,11770.0
2021-10-01 14:30:00,292.66,292.83,292.65,292.8,6211.0,286.298,286.4643,286.2882,286.4349,6211.0
2021-10-01 14:35:00,292.78,292.92,292.77,292.92,2978.0,286.4154,286.5523,286.4056,286.5523,2978.0
2021-10-01 14:40:00,292.92,293.07,292.81,292.84,23187.0,286.5523,286.699,286.4447,286.474,23187.0
2021-10-01 14:45:00,292.9,293.14,292.87,293.13,7866.0,286.5327,286.7675,286.5034,286.7577,7866.0
2021-10-01 14:50:00,293.13,293.44,293.02,293.44,13097.0,286.7577,287.061,286.6501,287.061,13097.0
2021-10-01 14:55:00,293.47,293.58,293.37,293.42,3373.0,287.0904,287.198,286.9925,287.0414,3373.0
2021-10-01 15:00:00,293.49,293.84,293.49,293.84,4363.0,287.1099,287.4523,287.1099,287.4523,4363.0
2021-10-01 15:05:00,293.84,293.86,293.75,293.85,5033.0,287.4523,287.4719,287.3643,287.4621,5033.0
2021-10-01 15:10:00,293.9,294.11,293.86,294.07,3886.0,287.511,287.7164,287.4719,287.6773,3886.0
2021-10-01 15:15:00,294.15,294.28,293.82,293.89,4397.0,287.7556,287.8827,287.4327,287.5012,4397.0
2021-10-01 15:20:00,294.01,294.01,293.82,293.83,3755.0,287.6186,287.6186,287.4327,287.4425,3755.0
2021-10-01 15:25:00,293.82,293.84,293.49,293.51,3001.0,287.4327,287.4523,287.1099,287.1295,3001.0
2021-10-01 15:30:00,293.47,293.72,293.34,293.72,3659.0,287.0904,287.3349,286.9632,287.3349,3659.0
2021-10-01 15:35:00,293.62,293.67,293.46,293.52,12895.0,287.2371,287.286,287.0806,287.1393,12895.0
2021-10-01 15:40:00,293.56,293.67,293.45,293.67,21113.0,287.1784,287.286,287.0708,287.286,21113.0
2021-10-01 15:45:00,293.64,293.74,293.17,293.32,25564.0,287.2567,287.3545,286.7969,286.9436,25564.0
2021-10-01 15:50:00,293.34,294.16,293.34,294.01,32955.0,286.9632,287.7654,286.9632,287.6186,32955.0
2021-10-01 15:55:00,293.95,293.95,293.05,293.44,34161.0,287.5599,287.5599,286.6795,287.061,34161.0
2021-10-04 09:30:00,292.19,292.19,291.18,291.23,54651.0,285.8382,285.8382,284.8501,284.899,54651.0
2021-10-04 09:35:00,291.11,291.11,290.43,290.61,6467.0,284.7817,284.7817,284.1164,284.2925,6467.0
2021-10-04 09:40:00,290.53,290.67,289.53,289.67,8305.0,284.2143,284.3512,283.236,283.373,8305.0
2021-10-04 09:45:00,289.58,289.66,289.02,289.23,7074.0,283.2849,283.3632,282.7371,282.9425,7074.0
2021-10-04 09:50:00,289.18,289.45,289.07,289.39,8487.0,282.8936,283.1577,282.786,283.099,8487.0
2021-10-04 09:55:00,289.28,289.92,289.26,289.74,13427.0,282.9914,283.6175,282.9719,283.4414,13427.0
2021-10-04 10:00:00,289.71,289.95,288.62,288.68,10984.0,283.4121,283.6469,282.3458,282.4045,10984.0
2021-10-04 10:05:00,288.6,288.98,288.48,288.54,7875.0,282.3262,282.698,282.2088,282.2675,7875.0
2021-10-04 10:10:00,288.51,288.82,288.42,288.72,5515.0,282.2382,282.5414,282.1501,282.4436,5515.0
2021-10-04 10:15:00,288.61,288.69,287.96,287.96,14636.0,282.336,282.4143,281.7001,281.7001,14636.0
2021-10-04 10:20:00,288.13,288.16,287.75,287.75,7512.0,281.8664,281.8958,281.4947,281.4947,7512.0
2021-10-04 10:25:00,287.75,287.84,287.58,287.8,14026.0,281.4947,281.5827,281.3284,281.5436,14026.0
2021-10-04 10:30:00,287.64,287.64,286.73,286.74,13283.0,281.3871,281.3871,280.4969,280.5067,13283.0
2021-10-04 10:35:00,286.74,286.74,286.08,286.42,23068.0,280.5067,280.5067,279.861,280.1936,23068.0
2021-10-04 10:40:00,286.42,286.9,286.35,286.89,8897.0,280.1936,280.6632,280.1251,280.6534,8897.0
2021-10-04 10:45:00,286.89,286.89,286.27,286.27,31951.0,280.6534,280.6534,280.0469,280.0469,31951.0
2021-10-04 10:50:00,286.31,286.33,285.45,285.5,23049.0,280.086,280.1056,279.2447,279.2936,23049.0
2021-10-04 10:55:00,285.57,286.21,285.53,286.21,14564.0,279.3621,279.9882,279.323,279.9882,14564.0
2021-10-04 11:00:00,286.11,286.23,285.54,285.96,34528.0,279.8903,280.0077,279.3327,279.7436,34528.0
2021-10-04 11:05:00,285.8,286.41,285.53,286.41,6664.0,279.5871,280.1838,279.323,280.1838,6664.0
2021-10-04 11:10:00,286.44,286.7,286.34,286.7,5279.0,280.2132,280.4675,280.1153,280.4675,5279.0
2021-10-04 11:15:00,286.56,286.91,286.32,286.65,5155.0,280.3306,280.673,280.0958,280.4186,5155.0
2021-10-04 11:20:00,286.67,286.73,285.98,285.98,10333.0,280.4382,280.4969,279.7632,279.7632,10333.0
2021-10-04 11:25:00,286.08,286.4,285.79,286.22,10589.0,279.861,280.174,279.5773,279.998,10589.0
2021-10-04 11:30:00,286.16,286.35,285.57,285.57,19911.0,279.9393,280.1251,279.3621,279.3621,19911.0
2021-10-04 11:35:00,285.61,285.66,285.16,285.22,13488.0,279.4012,279.4501,278.961,279.0197,13488.0
2021-10-04 11:40:00,285.17,285.54,285.11,285.54,7710.0,278.9708,279.3327,278.9121,279.3327,7710.0
2021-10-04 11:45:00,285.35,285.67,285.35,285.52,3555.0,279.1469,279.4599,279.1469,279.3132,3555.0
2021-10-04 11:50:00,285.52,286.06,285.42,286.06,7337.0,279.3132,279.8414,279.2153,279.8414,7337.0
2021-10-04 11:55:00,286.03,286.47,285.73,286.42,12322.0,279.8121,280.2425,279.5186,280.1936,12322.0
2021-10-04 12:00:00,286.25,286.36,286.05,286.05,5753.0,280.0273,280.1349,279.8317,279.8317,5753.0
2021-10-04 12:05:00,286.14,286.42,286.07,286.29,8845.0,279.9197,280.1936,279.8512,280.0664,8845.0
2021-10-04 12:10:00,286.25,286.28,286.03,286.23,4307.0,280.0273,280.0567,279.8121,280.0077,4307.0
2021-10-04 12:15:00,286.23,286.4,286.08,286.23,5094.0,280.0077,280.174,279.861,280.0077,5094.0
2021-10-04 12:20:00,286.2,286.2,285.57,285.65,11157.0,279.9784,279.9784,279.3621,279.4403,11157.0
2021-10-04 12:25:00,285.57,285.69,285.42,285.67,8753.0,279.3621,279.4795,279.2153,279.4599,8753.0
2021-10-04 12:30:00,285.54,285.87,285.45,285.87,6656.0,279.3327,279.6556,279.2447,279.6556,6656.0
2021-10-04 12:35:00,285.86,285.88,285.39,285.55,44255.0,279.6458,279.6653,279.186,279.3425,44255.0
2021-10-04 12:40:00,285.45,285.46,285.02,285.08,9557.0,279.2447,279.2545,278.824,278.8827,9557.0
2021-10-04 12:45:00,285.06,285.29,284.97,285.21,18114.0,278.8632,279.0882,278.7751,279.0099,18114.0
2021-10-04 12:50:00,285.32,285.44,284.91,285.44,10174.0,279.1175,279.2349,278.7164,279.2349,10174.0
2021-10-04 12:55:00,285.4,285.58,285.31,285.38,6344.0,279.1958,279.3719,279.1077,279.1762,6344.0
2021-10-04 13:00:00,285.33,285.42,284.88,284.92,9099.0,279.1273,279.2153,278.6871,278.7262,9099.0
2021-10-04 13:05:00,284.88,285.73,284.87,285.73,10450.0,278.6871,279.5186,278.6773,279.5186,10450.0
2021-10-04 13:10:00,285.65,286.05,285.63,286.05,6637.0,279.4403,279.8317,279.4208,279.8317,6637.0
2021-10-04 13:15:00,285.95,285.98,285.64,285.75,155709.0,279.7338,279.7632,279.4306,279.5382,155709.0
2021-10-04 13:20:00,285.66,285.9,285.49,285.87,4792.0,279.4501,279.6849,279.2838,279.6556,4792.0
2021-10-04 13:25:00,285.79,285.84,285.39,285.41,6964.0,279.5773,279.6262,279.186,279.2056,6964.0
2021-10-04 13:30:00,285.54,285.88,285.53,285.71,10672.0,279.3327,279.6653,279.323,279.499,10672.0
2021-10-04 13:35:00,285.74,285.99,285.72,285.99,3803.0,279.5284,279.773,279.5088,279.773,3803.0
2021-10-04 13:40:00,285.99,285.99,285.6,285.84,5735.0,279.773,279.773,279.3914,279.6262,5735.0
2021-10-04 13:45:00,285.87,286.04,285.69,286.03,6603.0,279.6556,279.8219,279.4795,279.8121,6603.0
2021-10-04 13:50:00,286.01,286.13,285.69,285.82,12465.0,279.7925,279.9099,279.4795,279.6067,12465.0
2021-10-04 13:55:00,285.77,285.77,285.6,285.6,4120.0,279.5577,279.5577,279.3914,279.3914,4120.0
2021-10-04 14:00:00,285.58,286.21,285.58,286.04,14097.0,279.3719,279.9882,279.3719,279.8219,14097.0
2021-10-04 14:05:00,286.07,286.55,286.0,286.43,6768.0,279.8512,280.3208,279.7827,280.2034,6768.0
2021-10-04 14:10:00,286.32,286.43,285.85,286.02,11645.0,280.0958,280.2034,279.636,279.8023,11645.0
2021-10-04 14:15:00,286.02,286.4,286.02,286.39,6540.0,279.8023,280.174,279.8023,280.1643,6540.0
2021-10-04 14:20:00,286.5,286.9,286.46,286.62,63261.0,280.2719,280.6632,280.2327,280.3893,63261.0
2021-10-04 14:25:00,286.55,286.55,286.11,286.17,36594.0,280.3208,280.3208,279.8903,279.949,36594.0
2021-10-04 14:30:00,286.13,286.29,285.9,286.1,5037.0,279.9099,280.0664,279.6849,279.8806,5037.0
2021-10-04 14:35:00,286.05,286.32,285.87,286.26,7422.0,279.8317,280.0958,279.6556,280.0371,7422.0
2021-10-04 14:40:00,286.24,286.54,286.09,286.54,4108.0,280.0175,280.311,279.8708,280.311,4108.0
2021-10-04 14:45:00,286.48,286.95,286.48,286.95,51095.0,280.2523,280.7121,280.2523,280.7121,51095.0
2021-10-04 14:50:00,286.94,286.94,286.54,286.74,11171.0,280.7023,280.7023,280.311,280.5067,11171.0
2021-10-04 14:55:00,286.79,286.87,286.59,286.72,32086.0,280.5556,280.6338,280.3599,280.4871,32086.0
2021-10-04 15:00:00,286.75,287.36,286.66,287.34,8664.0,280.5164,281.1132,280.4284,281.0936,8664.0
2021-10-04 15:05:00,287.35,287.52,287.07,287.13,11116.0,281.1034,281.2697,280.8295,280.8882,11116.0
2021-10-04 15:10:00,287.1,287.1,286.66,286.67,10700.0,280.8588,280.8588,280.4284,280.4382,10700.0
2021-10-04 15:15:00,286.77,286.9,286.2,286.22,13575.0,280.536,280.6632,279.9784,279.998,13575.0
2021-10-04 15:20:00,286.14,286.22,285.87,286.03,15045.0,279.9197,279.998,279.6556,279.8121,15045.0
2021-10-04 15:25:00,285.95,286.15,285.79,285.95,15594.0,279.7338,279.9295,279.5773,279.7338,15594.0
2021-10-04 15:30:00,285.92,286.39,285.91,286.2,15685.0,279.7045,280.1643,279.6947,279.9784,15685.0
2021-10-04 15:35:00,286.18,286.2,285.71,285.73,20796.0,279.9588,279.9784,279.499,279.5186,20796.0
2021-10-04 15:40:00,285.8,286.83,285.79,286.74,27550.0,279.5871,280.5947,279.5773,280.5067,27550.0
2021-10-04 15:45:00,286.72,286.84,286.44,286.5,16229.0,280.4871,280.6045,280.2132,280.2719,16229.0
2021-10-04 15:50:00,286.44,286.44,285.84,285.96,9792.0,280.2132,280.2132,279.6262,279.7436,9792.0
2021-10-04 15:55:00,286.1,286.99,286.1,286.99,19770.0,279.8806,280.7512,279.8806,280.7512,19770.0
2021-10-05 09:30:00,288.14,288.91,288.07,288.11,31692.0,281.8762,282.6295,281.8077,281.8469,31692.0
2021-10-05 09:35:00,288.29,289.0,287.66,287.99,5630.0,282.023,282.7175,281.4067,281.7295,5630.0
2021-10-05 09:40:00,288.26,288.73,288.25,288.29,12895.0,281.9936,282.4534,281.9838,282.023,12895.0
2021-10-05 09:45:00,288.49,289.08,288.49,288.79,4941.0,282.2186,282.7958,282.2186,282.5121,4941.0
2021-10-05 09:50:00,289.13,289.54,289.09,289.4,3680.0,282.8447,283.2458,282.8056,283.1088,3680.0
2021-10-05 09:55:00,289.48,289.58,288.88,289.36,16919.0,283.1871,283.2849,282.6001,283.0697,16919.0
2021-10-05 10:00:00,289.37,290.0,289.37,289.86,6233.0,283.0795,283.6958,283.0795,283.5588,6233.0
2021-10-05 10:05:00,289.68,290.0,289.59,290.0,3972.0,283.3827,283.6958,283.2947,283.6958,3972.0
2021-10-05 10:10:00,289.99,290.28,289.99,290.21,8315.0,283.686,283.9697,283.686,283.9012,8315.0
2021-10-05 10:15:00,290.26,290.28,289.97,289.98,7291.0,283.9501,283.9697,283.6664,283.6762,7291.0
2021-10-05 10:20:00,289.93,290.23,289.93,290.01,6075.0,283.6273,283.9208,283.6273,283.7056,6075.0
2021-10-05 10:25:00,289.98,290.45,289.98,290.38,5817.0,283.6762,284.136,283.6762,284.0675,5817.0
2021-10-05 10:30:00,290.5,290.61,290.14,290.26,3979.0,284.1849,284.2925,283.8327,283.9501,3979.0
2021-10-05 10:35:00,290.3,290.36,290.0,290.01,4676.0,283.9893,284.048,283.6958,283.7056,4676.0
2021-10-05 10:40:00,290.08,290.61,290.08,290.56,8830.0,283.774,284.2925,283.774,284.2436,8830.0
2021-10-05 10:45:00,290.63,290.99,290.62,290.99,6138.0,284.3121,284.6643,284.3023,284.6643,6138.0
2021-10-05 10:50:00,290.95,291.23,290.95,291.23,3531.0,284.6251,284.899,284.6251,284.899,3531.0
2021-10-05 10:55:00,291.23,291.36,291.16,291.36,7370.0,284.899,285.0262,284.8306,285.0262,7370.0
2021-10-05 11:00:00,291.24,291.62,291.21,291.62,2302.0,284.9088,285.2806,284.8795,285.2806,2302.0
2021-10-05 11:05:00,291.64,291.75,291.64,291.73,2260.0,285.3001,285.4077,285.3001,285.3882,2260.0
2021-10-05 11:10:00,291.75,291.88,291.69,291.81,3409.0,285.4077,285.5349,285.349,285.4664,3409.0
2021-10-05 11:15:00,291.87,291.91,291.57,291.57,10884.0,285.5251,285.5643,285.2317,285.2317,10884.0
2021-10-05 11:20:00,291.55,291.7,291.42,291.44,3370.0,285.2121,285.3588,285.0849,285.1045,3370.0
2021-10-05 11:25:00,291.39,291.49,291.37,291.38,2510.0,285.0556,285.1534,285.036,285.0458,2510.0
2021-10-05 11:30:00,291.46,291.61,291.4,291.44,3178.0,285.124,285.2708,285.0654,285.1045,3178.0
2021-10-05 11:35:00,291.55,291.65,291.26,291.26,2977.0,285.2121,285.3099,284.9284,284.9284,2977.0
2021-10-05 11:40:00,291.34,291.34,291.03,291.03,9845.0,285.0067,285.0067,284.7034,284.7034,9845.0
2021-10-05 11:45:00,291.13,291.14,290.85,290.85,1333.0,284.8012,284.811,284.5273,284.5273,1333.0
2021-10-05 11:50:00,290.86,291.2,290.83,291.12,3563.0,284.5371,284.8697,284.5077,284.7914,3563.0
2021-10-05 11:55:00,291.26,291.39,291.11,291.33,2577.0,284.9284,285.0556,284.7817,284.9969,2577.0
2021-10-05 12:00:00,291.37,291.56,291.26,291.55,4636.0,285.036,285.2219,284.9284,285.2121,4636.0
2021-10-05 12:05:00,291.6,291.84,291.54,291.82,3588.0,285.261,285.4958,285.2023,285.4762,3588.0
2021-10-05 12:10:00,291.84,292.0,291.84,291.87,4435.0,285.4958,285.6523,285.4958,285.5251,4435.0
2021-10-05 12:15:00,291.8,291.92,291.74,291.85,2102.0,285.4567,285.574,285.398,285.5056,2102.0
2021-10-05 12:20:00,291.89,291.9,291.52,291.53,4175.0,285.5447,285.5545,285.1827,285.1925,4175.0
2021-10-05 12:25:00,291.54,291.71,291.47,291.62,1924.0,285.2023,285.3686,285.1338,285.2806,1924.0
2021-10-05 12:30:00,291.66,291.75,291.51,291.65,4359.0,285.3197,285.4077,285.173,285.3099,4359.0
2021-10-05 12:35:00,291.72,291.72,291.37,291.37,2990.0,285.3784,285.3784,285.036,285.036,2990.0
2021-10-05 12:40:00,291.39,291.56,291.38,291.39,3520.0,285.0556,285.2219,285.0458,285.0556,3520.0
2021-10-05 12:45:00,291.41,291.76,291.4,291.76,2828.0,285.0751,285.4175,285.0654,285.4175,2828.0
2021-10-05 12:50:00,291.74,291.77,291.54,291.54,3412.0,285.398,285.4273,285.2023,285.2023,3412.0
2021-10-05 12:55:00,291.69,291.72,291.64,291.72,5373.0,285.349,285.3784,285.3001,285.3784,5373.0
2021-10-05 13:00:00,291.64,291.67,291.43,291.51,1659.0,285.3001,285.3295,285.0947,285.173,1659.0
2021-10-05 13:05:00,291.4,291.6,291.4,291.54,3382.0,285.0654,285.261,285.0654,285.2023,3382.0
2021-10-05 13:10:00,291.54,291.73,291.46,291.53,3399.0,285.2023,285.3882,285.124,285.1925,3399.0
2021-10-05 13:15:00,291.4,291.68,291.4,291.57,2490.0,285.0654,285.3393,285.0654,285.2317,2490.0
2021-10-05 13:20:00,291.62,291.67,291.52,291.66,2816.0,285.2806,285.3295,285.1827,285.3197,2816.0
2021-10-05 13:25:00,291.66,291.69,291.54,291.61,4635.0,285.3197,285.349,285.2023,285.2708,4635.0
2021-10-05 13:30:00,291.77,291.87,291.6,291.71,2790.0,285.4273,285.5251,285.261,285.3686,2790.0
2021-10-05 13:35:00,291.68,291.81,291.56,291.81,2432.0,285.3393,285.4664,285.2219,285.4664,2432.0
2021-10-05 13:40:00,291.85,292.09,291.85,292.09,17890.0,285.5056,285.7404,285.5056,285.7404,17890.0
2021-10-05 13:45:00,292.1,292.13,291.97,292.01,3261.0,285.7501,285.7795,285.623,285.6621,3261.0
2021-10-05 13:50:00,292.09,292.15,291.9,291.9,2897.0,285.7404,285.799,285.5545,285.5545,2897.0
2021-10-05 13:55:00,291.87,291.97,291.86,291.93,2338.0,285.5251,285.623,285.5154,285.5838,2338.0
2021-10-05 14:00:00,291.97,292.25,291.95,292.12,7004.0,285.623,285.8969,285.6034,285.7697,7004.0
2021-10-05 14:05:00,292.11,292.11,291.93,292.01,2386.0,285.7599,285.7599,285.5838,285.6621,2386.0
2021-10-05 14:10:00,292.01,292.05,291.92,291.93,2322.0,285.6621,285.7012,285.574,285.5838,2322.0
2021-10-05 14:15:00,291.98,292.05,291.9,291.92,3849.0,285.6327,285.7012,285.5545,285.574,3849.0
2021-10-05 14:20:00,291.91,291.94,291.8,291.88,3383.0,285.5643,285.5936,285.4567,285.5349,3383.0
2021-10-05 14:25:00,291.87,292.05,291.86,292.05,2228.0,285.5251,285.7012,285.5154,285.7012,2228.0
2021-10-05 14:30:00,292.1,292.29,292.08,292.23,2957.0,285.7501,285.936,285.7306,285.8773,2957.0
2021-10-05 14:35:00,292.28,292.28,292.11,292.12,2103.0,285.9262,285.9262,285.7599,285.7697,2103.0
2021-10-05 14:40:00,292.15,292.31,292.13,292.23,14609.0,285.799,285.9556,285.7795,285.8773,14609.0
2021-10-05 14:45:00,292.26,292.34,292.1,292.17,22755.0,285.9067,285.9849,285.7501,285.8186,22755.0
2021-10-05 14:50:00,292.2,292.28,292.12,292.12,2270.0,285.848,285.9262,285.7697,285.7697,2270.0
2021-10-05 14:55:00,292.08,292.13,291.93,291.97,3059.0,285.7306,285.7795,285.5838,285.623,3059.0
2021-10-05 15:00:00,291.96,292.07,291.89,292.0,3980.0,285.6132,285.7208,285.5447,285.6523,3980.0
2021-10-05 15:05:00,292.11,292.15,291.96,292.07,4083.0,285.7599,285.799,285.6132,285.7208,4083.0
2021-10-05 15:10:00,292.09,292.24,292.02,292.24,7772.0,285.7404,285.8871,285.6719,285.8871,7772.0
2021-10-05 15:15:00,292.23,292.23,291.94,291.99,65753.0,285.8773,285.8773,285.5936,285.6425,65753.0
2021-10-05 15:20:00,291.97,291.97,291.48,291.5,5300.0,285.623,285.623,285.1436,285.1632,5300.0
2021-10-05 15:25:00,291.51,291.56,291.46,291.55,3294.0,285.173,285.2219,285.124,285.2121,3294.0
2021-10-05 15:30:00,291.45,291.57,291.45,291.57,2687.0,285.1143,285.2317,285.1143,285.2317,2687.0
2021-10-05 15:35:00,291.56,291.72,291.35,291.35,5107.0,285.2219,285.3784,285.0164,285.0164,5107.0
2021-10-05 15:40:00,291.27,291.52,291.27,291.33,5634.0,284.9382,285.1827,284.9382,284.9969,5634.0
2021-10-05 15:45:00,291.3,291.45,291.28,291.34,5269.0,284.9675,285.1143,284.948,285.0067,5269.0
2021-10-05 15:50:00,291.33,291.33,290.76,290.84,6677.0,284.9969,284.9969,284.4393,284.5175,6677.0
2021-10-05 15:55:00,290.59,290.85,290.41,290.6,23707.0,284.273,284.5273,284.0969,284.2827,23707.0
2021-10-06 09:30:00,287.98,288.81,287.53,288.8,38855.0,281.7197,282.5317,281.2795,282.5219,38855.0
2021-10-06 09:35:00,289.01,289.63,289.01,289.56,5826.0,282.7273,283.3338,282.7273,283.2653,5826.0
2021-10-06 09:40:00,289.77,290.22,289.52,290.2,9958.0,283.4708,283.911,283.2262,283.8914,9958.0
2021-10-06 09:45:00,289.9,289.91,289.36,289.36,1789.0,283.598,283.6077,283.0697,283.0697,1789.0
2021-10-06 09:50:00,289.13,289.24,288.57,288.63,3112.0,282.8447,282.9523,282.2969,282.3556,3112.0
2021-10-06 09:55:00,288.09,288.41,288.09,288.27,8116.0,281.8273,282.1403,281.8273,282.0034,8116.0
2021-10-06 10:00:00,288.14,288.14,287.22,287.45,13287.0,281.8762,281.8762,280.9762,281.2012,13287.0
2021-10-06 10:05:00,287.42,288.09,287.19,287.91,4536.0,281.1719,281.8273,280.9469,281.6512,4536.0
2021-10-06 10:10:00,287.84,289.0,287.81,288.92,3087.0,281.5827,282.7175,281.5534,282.6393,3087.0
2021-10-06 10:15:00,288.8,288.82,288.39,288.64,5590.0,282.5219,282.5414,282.1208,282.3653,5590.0
2021-10-06 10:20:00,288.61,290.5,288.6,290.36,6590.0,282.336,284.1849,282.3262,284.048,6590.0
2021-10-06 10:25:00,290.53,290.55,289.94,290.16,14130.0,284.2143,284.2338,283.6371,283.8523,14130.0
2021-10-06 10:30:00,290.14,290.8,290.12,290.21,3616.0,283.8327,284.4784,283.8132,283.9012,3616.0
2021-10-06 10:35:00,290.52,290.52,290.0,290.5,3850.0,284.2045,284.2045,283.6958,284.1849,3850.0
2021-10-06 10:40:00,290.35,290.51,290.25,290.31,2983.0,284.0382,284.1947,283.9404,283.999,2983.0
2021-10-06 10:45:00,290.4,291.0,289.94,291.0,10322.0,284.0871,284.674,283.6371,284.674,10322.0
2021-10-06 10:50:00,290.82,290.89,290.46,290.81,4151.0,284.498,284.5664,284.1458,284.4882,4151.0
2021-10-06 10:55:00,290.85,290.85,290.34,290.64,4117.0,284.5273,284.5273,284.0284,284.3219,4117.0
2021-10-06 11:00:00,290.61,290.79,290.38,290.63,2815.0,284.2925,284.4686,284.0675,284.3121,2815.0
2021-10-06 11:05:00,290.51,290.57,290.06,290.2,4458.0,284.1947,284.2534,283.7545,283.8914,4458.0
2021-10-06 11:10:00,289.96,290.27,289.78,290.26,4240.0,283.6567,283.9599,283.4806,283.9501,4240.0
2021-10-06 11:15:00,290.23,290.23,289.91,289.91,2350.0,283.9208,283.9208,283.6077,283.6077,2350.0
2021-10-06 11:20:00,289.77,289.78,289.3,289.37,1835.0,283.4708,283.4806,283.011,283.0795,1835.0
2021-10-06 11:25:00,289.48,289.71,289.46,289.53,4759.0,283.1871,283.4121,283.1675,283.236,4759.0
2021-10-06 11:30:00,289.5,289.93,289.21,289.54,4845.0,283.2067,283.6273,282.923,283.2458,4845.0
2021-10-06 11:35:00,289.43,289.81,289.4,289.73,1392.0,283.1382,283.5099,283.1088,283.4317,1392.0
2021-10-06 11:40:00,289.91,289.91,289.71,289.8,1894.0,283.6077,283.6077,283.4121,283.5001,1894.0
2021-10-06 11:45:00,289.92,290.0,289.68,289.91,1860.0,283.6175,283.6958,283.3827,283.6077,1860.0
2021-10-06 11:50:00,289.84,290.33,289.83,290.33,4906.0,283.5393,284.0186,283.5295,284.0186,4906.0
2021-10-06 11:55:00,290.43,290.74,290.41,290.71,3047.0,284.1164,284.4197,284.0969,284.3904,3047.0
2021-10-06 12:00:00,290.68,290.71,290.24,290.27,4864.0,284.361,284.3904,283.9306,283.9599,4864.0
2021-10-06 12:05:00,290.05,290.05,289.76,289.82,2331.0,283.7447,283.7447,283.461,283.5197,2331.0
2021-10-06 12:10:00,289.75,289.88,289.68,289.76,1451.0,283.4512,283.5784,283.3827,283.461,1451.0
2021-10-06 12:15:00,289.79,289.96,289.79,289.96,1200.0,283.4904,283.6567,283.4904,283.6567,1200.0
2021-10-06 12:20:00,289.97,289.98,289.73,289.83,1762.0,283.6664,283.6762,283.4317,283.5295,1762.0
2021-10-06 12:25:00,289.95,290.15,289.52,289.62,2365.0,283.6469,283.8425,283.2262,283.324,2365.0
2021-10-06 12:30:00,289.59,289.66,289.51,289.62,3671.0,283.2947,283.3632,283.2164,283.324,3671.0
2021-10-06 12:35:00,289.63,289.63,289.34,289.62,3036.0,283.3338,283.3338,283.0501,283.324,3036.0
2021-10-06 12:40:00,289.81,290.1,289.72,290.05,13267.0,283.5099,283.7936,283.4219,283.7447,13267.0
2021-10-06 12:45:00,290.04,290.2,289.67,289.72,3790.0,283.7349,283.8914,283.373,283.4219,3790.0
2021-10-06 12:50:00,289.77,289.92,289.74,289.74,1919.0,283.4708,283.6175,283.4414,283.4414,1919.0
2021-10-06 12:55:00,289.75,289.87,289.65,289.65,3064.0,283.4512,283.5686,283.3534,283.3534,3064.0
2021-10-06 13:00:00,289.78,289.81,289.44,289.49,4344.0,283.4806,283.5099,283.148,283.1969,4344.0
2021-10-06 13:05:00,289.49,289.49,289.07,289.44,6681.0,283.1969,283.1969,282.786,283.148,6681.0
2021-10-06 13:10:00,289.41,289.71,289.16,289.71,4914.0,283.1186,283.4121,282.874,283.4121,4914.0
2021-10-06 13:15:00,289.68,289.78,289.63,289.78,4524.0,283.3827,283.4806,283.3338,283.4806,4524.0
2021-10-06 13:20:00,289.72,290.21,289.72,290.06,2666.0,283.4219,283.9012,283.4219,283.7545,2666.0
2021-10-06 13:25:00,290.05,290.52,290.05,290.52,2695.0,283.7447,284.2045,283.7447,284.2045,2695.0
2021-10-06 13:30:00,290.61,291.13,290.55,291.13,15318.0,284.2925,284.8012,284.2338,284.8012,15318.0
2021-10-06 13:35:00,291.12,291.51,290.93,291.51,66905.0,284.7914,285.173,284.6056,285.173,66905.0
2021-10-06 13:40:00,291.47,291.47,291.32,291.41,2494.0,285.1338,285.1338,284.9871,285.0751,2494.0
2021-10-06 13:45:00,291.46,291.71,291.42,291.67,6903.0,285.124,285.3686,285.0849,285.3295,6903.0
2021-10-06 13:50:00,291.52,291.52,290.92,290.92,4435.0,285.1827,285.1827,284.5958,284.5958,4435.0
2021-10-06 13:55:00,291.13,291.39,291.05,291.39,5320.0,284.8012,285.0556,284.723,285.0556,5320.0
2021-10-06 14:00:00,291.54,291.76,291.14,291.76,12143.0,285.2023,285.4175,284.811,285.4175,12143.0
2021-10-06 14:05:00,291.77,292.0,291.6,292.0,12965.0,285.4273,285.6523,285.261,285.6523,12965.0
2021-10-06 14:10:00,291.98,292.35,291.9,292.32,8020.0,285.6327,285.9947,285.5545,285.9654,8020.0
2021-10-06 14:15:00,292.34,292.44,292.21,292.37,8116.0,285.9849,286.0827,285.8577,286.0143,8116.0
2021-10-06 14:20:00,292.45,292.45,292.13,292.2,2018.0,286.0925,286.0925,285.7795,285.848,2018.0
2021-10-06 14:25:00,292.11,292.43,292.11,292.43,2504.0,285.7599,286.073,285.7599,286.073,2504.0
2021-10-06 14:30:00,292.21,292.44,292.21,292.28,3062.0,285.8577,286.0827,285.8577,285.9262,3062.0
2021-10-06 14:35:00,292.32,292.46,292.23,292.26,1394.0,285.9654,286.1023,285.8773,285.9067,1394.0
2021-10-06 14:40:00,292.44,292.67,292.42,292.62,9025.0,286.0827,286.3077,286.0632,286.2588,9025.0
2021-10-06 14:45:00,292.69,292.71,292.28,292.32,5470.0,286.3273,286.3469,285.9262,285.9654,5470.0
2021-10-06 14:50:00,292.29,292.3,291.97,292.19,10550.0,285.936,285.9458,285.623,285.8382,10550.0
2021-10-06 14:55:00,292.21,292.31,291.74,291.77,5532.0,285.8577,285.9556,285.398,285.4273,5532.0
2021-10-06 15:00:00,291.84,291.97,291.72,291.91,6543.0,285.4958,285.623,285.3784,285.5643,6543.0
2021-10-06 15:05:00,291.83,292.07,291.74,291.75,3723.0,285.486,285.7208,285.398,285.4077,3723.0
2021-10-06 15:10:00,291.84,292.11,291.65,291.88,11699.0,285.4958,285.7599,285.3099,285.5349,11699.0
2021-10-06 15:15:00,291.91,292.15,291.84,291.89,7196.0,285.5643,285.799,285.4958,285.5447,7196.0
2021-10-06 15:20:00,291.86,291.9,291.66,291.78,8241.0,285.5154,285.5545,285.3197,285.4371,8241.0
2021-10-06 15:25:00,291.83,292.08,291.83,292.03,2043.0,285.486,285.7306,285.486,285.6817,2043.0
2021-10-06 15:30:00,291.99,292.06,291.69,291.69,4894.0,285.6425,285.711,285.349,285.349,4894.0
2021-10-06 15:35:00,291.8,291.86,291.4,291.49,15740.0,285.4567,285.5154,285.0654,285.1534,15740.0
2021-10-06 15:40:00,291.59,291.79,291.54,291.68,3766.0,285.2512,285.4469,285.2023,285.3393,3766.0
2021-10-06 15:45:00,291.85,292.3,291.63,292.15,5389.0,285.5056,285.9458,285.2904,285.799,5389.0
2021-10-06 15:50:00,292.11,292.49,292.1,292.49,7238.0,285.7599,286.1317,285.7501,286.1317,7238.0
2021-10-06 15:55:00,292.46,292.87,292.46,292.76,7234.0,286.1023,286.5034,286.1023,286.3958,7234.0
2021-10-07 09:30:00,295.25,296.43,294.91,296.37,32351.0,288.8317,289.986,288.499,289.9273,32351.0
2021-10-07 09:35:00,296.43,296.62,296.1,296.21,13373.0,289.986,290.1719,289.6632,289.7708,13373.0
2021-10-07 09:40:00,296.16,296.4,295.75,296.13,6708.0,289.7219,289.9567,289.3208,289.6925,6708.0
2021-10-07 09:45:00,296.24,296.3,295.86,296.06,4101.0,289.8001,289.8588,289.4284,289.624,4101.0
2021-10-07 09:50:00,296.02,296.62,295.94,296.47,7393.0,289.5849,290.1719,289.5067,290.0251,7393.0
2021-10-07 09:55:00,296.6,296.91,296.48,296.91,4908.0,290.1523,290.4556,290.0349,290.4556,4908.0
2021-10-07 10:00:00,297.0,297.29,296.82,297.19,6359.0,290.5436,290.8273,290.3675,290.7295,6359.0
2021-10-07 10:05:00,297.23,297.23,296.92,297.15,7723.0,290.7686,290.7686,290.4654,290.6904,7723.0
2021-10-07 10:10:00,297.18,297.46,297.18,297.46,12504.0,290.7197,290.9936,290.7197,290.9936,12504.0
2021-10-07 10:15:00,297.48,297.56,297.36,297.43,8494.0,291.0132,291.0914,290.8958,290.9643,8494.0
2021-10-07 10:20:00,297.45,297.62,297.39,297.4,1758.0,290.9838,291.1501,290.9251,290.9349,1758.0
2021-10-07 10:25:00,297.33,297.45,297.3,297.44,3749.0,290.8664,290.9838,290.8371,290.974,3749.0
2021-10-07 10:30:00,297.39,297.63,297.34,297.57,3166.0,290.9251,291.1599,290.8762,291.1012,3166.0
2021-10-07 10:35:00,297.61,297.62,297.25,297.29,5072.0,291.1404,291.1501,290.7882,290.8273,5072.0
2021-10-07 10:40:00,297.46,297.47,297.33,297.4,12172.0,290.9936,291.0034,290.8664,290.9349,12172.0
2021-10-07 10:45:00,297.39,297.46,297.29,297.29,5052.0,290.9251,290.9936,290.8273,290.8273,5052.0
2021-10-07 10:50:00,297.47,297.5,297.38,297.46,8267.0,291.0034,291.0327,290.9154,290.9936,8267.0
2021-10-07 10:55:00,297.47,297.55,297.44,297.44,4969.0,291.0034,291.0817,290.974,290.974,4969.0
2021-10-07 11:00:00,297.45,297.51,297.4,297.44,2981.0,290.9838,291.0425,290.9349,290.974,2981.0
2021-10-07 11:05:00,297.53,297.53,297.24,297.24,3340.0,291.0621,291.0621,290.7784,290.7784,3340.0
2021-10-07 11:10:00,297.27,297.27,297.13,297.22,3755.0,290.8077,290.8077,290.6708,290.7588,3755.0
2021-10-07 11:15:00,297.21,297.27,296.92,297.01,4257.0,290.749,290.8077,290.4654,290.5534,4257.0
2021-10-07 11:20:00,297.04,297.14,297.04,297.06,3178.0,290.5827,290.6806,290.5827,290.6023,3178.0
2021-10-07 11:25:00,296.99,297.17,296.95,297.07,4842.0,290.5338,290.7099,290.4947,290.6121,4842.0
2021-10-07 11:30:00,297.1,297.22,297.04,297.22,2591.0,290.6414,290.7588,290.5827,290.7588,2591.0
2021-10-07 11:35:00,297.3,297.34,297.27,297.28,2469.0,290.8371,290.8762,290.8077,290.8175,2469.0
2021-10-07 11:40:00,297.3,297.43,297.25,297.41,2846.0,290.8371,290.9643,290.7882,290.9447,2846.0
2021-10-07 11:45:00,297.46,297.51,297.4,297.49,12123.0,290.9936,291.0425,290.9349,291.023,12123.0
2021-10-07 11:50:00,297.52,297.52,297.38,297.44,12828.0,291.0523,291.0523,290.9154,290.974,12828.0
2021-10-07 11:55:00,297.49,297.69,297.49,297.67,2113.0,291.023,291.2186,291.023,291.199,2113.0
2021-10-07 12:00:00,297.63,297.69,297.57,297.57,8968.0,291.1599,291.2186,291.1012,291.1012,8968.0
2021-10-07 12:05:00,297.52,297.59,297.4,297.41,2597.0,291.0523,291.1208,290.9349,290.9447,2597.0
2021-10-07 12:10:00,297.48,297.48,297.28,297.28,6723.0,291.0132,291.0132,290.8175,290.8175,6723.0
2021-10-07 12:15:00,297.29,297.3,297.17,297.3,21263.0,290.8273,290.8371,290.7099,290.8371,21263.0
2021-10-07 12:20:00,297.28,297.37,297.21,297.35,4135.0,290.8175,290.9056,290.749,290.886,4135.0
2021-10-07 12:25:00,297.3,297.33,297.28,297.33,1403.0,290.8371,290.8664,290.8175,290.8664,1403.0
2021-10-07 12:30:00,297.44,297.48,297.42,297.43,14001.0,290.974,291.0132,290.9545,290.9643,14001.0
2021-10-07 12:35:00,297.43,297.52,297.38,297.52,11615.0,290.9643,291.0523,290.9154,291.0523,11615.0
2021-10-07 12:40:00,297.52,297.53,297.31,297.31,2695.0,291.0523,291.0621,290.8469,290.8469,2695.0
2021-10-07 12:45:00,297.42,297.42,297.26,297.29,1533.0,290.9545,290.9545,290.798,290.8273,1533.0
2021-10-07 12:50:00,297.25,297.4,297.19,297.39,795.0,290.7882,290.9349,290.7295,290.9251,795.0
2021-10-07 12:55:00,297.49,297.55,297.45,297.54,2469.0,291.023,291.0817,290.9838,291.0719,2469.0
2021-10-07 13:00:00,297.5,297.5,297.33,297.38,4072.0,291.0327,291.0327,290.8664,290.9154,4072.0
2021-10-07 13:05:00,297.34,297.35,297.22,297.32,1451.0,290.8762,290.886,290.7588,290.8567,1451.0
2021-10-07 13:10:00,297.44,297.44,297.34,297.36,600.0,290.974,290.974,290.8762,290.8958,600.0
2021-10-07 13:15:00,297.38,297.44,297.37,297.42,3418.0,290.9154,290.974,290.9056,290.9545,3418.0
2021-10-07 13:20:00,297.39,297.44,297.36,297.43,1570.0,290.9251,290.974,290.8958,290.9643,1570.0
2021-10-07 13:25:00,297.41,297.43,297.32,297.43,1168.0,290.9447,290.9643,290.8567,290.9643,1168.0
2021-10-07 13:30:00,297.51,297.52,297.3,297.44,9510.0,291.0425,291.0523,290.8371,290.974,9510.0
2021-10-07 13:35:00,297.43,297.47,297.33,297.33,1364.0,290.9643,291.0034,290.8664,290.8664,1364.0
2021-10-07 13:40:00,297.33,297.47,297.33,297.4,1124.0,290.8664,291.0034,290.8664,290.9349,1124.0
2021-10-07 13:45:00,297.29,297.31,297.24,297.26,1812.0,290.8273,290.8469,290.7784,290.798,1812.0
2021-10-07 13:50:00,297.21,297.23,297.1,297.2,3683.0,290.749,290.7686,290.6414,290.7393,3683.0
2021-10-07 13:55:00,297.23,297.24,297.08,297.08,567.0,290.7686,290.7784,290.6219,290.6219,567.0
2021-10-07 14:00:00,297.1,297.2,296.67,296.73,4757.0,290.6414,290.7393,290.2208,290.2795,4757.0
2021-10-07 14:05:00,296.84,296.93,296.72,296.77,3053.0,290.3871,290.4751,290.2697,290.3186,3053.0
2021-10-07 14:10:00,296.74,296.85,296.72,296.85,4694.0,290.2893,290.3969,290.2697,290.3969,4694.0
2021-10-07 14:15:00,296.83,296.87,296.75,296.85,1414.0,290.3773,290.4164,290.299,290.3969,1414.0
2021-10-07 14:20:00,296.74,296.81,296.65,296.65,2957.0,290.2893,290.3577,290.2012,290.2012,2957.0
2021-10-07 14:25:00,296.68,296.68,296.5,296.55,1253.0,290.2306,290.2306,290.0545,290.1034,1253.0
2021-10-07 14:30:00,296.61,296.62,296.45,296.56,3868.0,290.1621,290.1719,290.0056,290.1132,3868.0
2021-10-07 14:35:00,296.56,296.58,296.41,296.47,2701.0,290.1132,290.1327,289.9664,290.0251,2701.0
2021-10-07 14:40:00,296.38,296.42,296.13,296.19,32356.0,289.9371,289.9762,289.6925,289.7512,32356.0
2021-10-07 14:45:00,296.18,296.27,296.12,296.25,9593.0,289.7414,289.8295,289.6827,289.8099,9593.0
2021-10-07 14:50:00,296.3,296.3,296.0,296.0,11374.0,289.8588,289.8588,289.5654,289.5654,11374.0
2021-10-07 14:55:00,296.16,296.38,296.14,296.23,2795.0,289.7219,289.9371,289.7023,289.7904,2795.0
2021-10-07 15:00:00,296.14,296.31,296.07,296.24,13861.0,289.7023,289.8686,289.6338,289.8001,13861.0
2021-10-07 15:05:00,296.34,296.5,296.33,296.44,31864.0,289.898,290.0545,289.8882,289.9958,31864.0
2021-10-07 15:10:00,296.37,296.5,296.27,296.49,4953.0,289.9273,290.0545,289.8295,290.0447,4953.0
2021-10-07 15:15:00,296.52,296.64,296.43,296.59,3813.0,290.074,290.1914,289.986,290.1425,3813.0
2021-10-07 15:20:00,296.58,296.66,296.45,296.45,3210.0,290.1327,290.211,290.0056,290.0056,3210.0
2021-10-07 15:25:00,296.45,296.49,296.35,296.46,2307.0,290.0056,290.0447,289.9077,290.0154,2307.0
2021-10-07 15:30:00,296.39,296.53,296.35,296.47,7223.0,289.9469,290.0838,289.9077,290.0251,7223.0
2021-10-07 15:35:00,296.34,296.41,296.18,296.18,3371.0,289.898,289.9664,289.7414,289.7414,3371.0
2021-10-07 15:40:00,296.3,296.3,295.75,295.75,6312.0,289.8588,289.8588,289.3208,289.3208,6312.0
2021-10-07 15:45:00,295.78,295.94,295.73,295.94,12871.0,289.3501,289.5067,289.3012,289.5067,12871.0
2021-10-07 15:50:00,295.86,295.93,295.51,295.77,9517.0,289.4284,289.4969,289.086,289.3404,9517.0
2021-10-07 15:55:00,295.75,295.75,295.32,295.56,15415.0,289.3208,289.3208,288.9001,289.1349,15415.0
2021-10-08 09:30:00,296.64,296.64,295.47,295.47,22728.0,290.1914,290.1914,289.0469,289.0469,22728.0
2021-10-08 09:35:00,295.52,295.6,295.11,295.6,1450.0,289.0958,289.174,288.6947,289.174,1450.0
2021-10-08 09:40:00,295.51,296.38,295.51,295.84,7741.0,289.086,289.9371,289.086,289.4088,7741.0
2021-10-08 09:45:00,295.85,296.1,295.24,295.54,6425.0,289.4186,289.6632,288.8219,289.1154,6425.0
2021-10-08 09:50:00,295.88,295.88,295.3,295.51,5314.0,289.448,289.448,288.8806,289.086,5314.0
2021-10-08 09:55:00,295.67,295.76,295.16,295.21,4033.0,289.2425,289.3306,288.7436,288.7925,4033.0
2021-10-08 10:00:00,295.16,296.05,295.16,295.77,3168.0,288.7436,289.6143,288.7436,289.3404,3168.0
2021-10-08 10:05:00,295.93,296.04,295.64,295.84,7057.0,289.4969,289.6045,289.2132,289.4088,7057.0
2021-10-08 10:10:00,295.84,296.0,295.59,295.99,2476.0,289.4088,289.5654,289.1643,289.5556,2476.0
2021-10-08 10:15:00,295.95,296.15,295.84,296.05,4772.0,289.5164,289.7121,289.4088,289.6143,4772.0
2021-10-08 10:20:00,296.01,296.19,295.97,296.0,862.0,289.5751,289.7512,289.536,289.5654,862.0
2021-10-08 10:25:00,295.85,296.09,295.85,296.03,4868.0,289.4186,289.6534,289.4186,289.5947,4868.0
2021-10-08 10:30:00,295.87,296.12,295.69,295.69,4164.0,289.4382,289.6827,289.2621,289.2621,4164.0
2021-10-08 10:35:00,295.73,295.86,295.44,295.44,5062.0,289.3012,289.4284,289.0175,289.0175,5062.0
2021-10-08 10:40:00,295.49,295.49,294.7,294.94,6006.0,289.0664,289.0664,288.2936,288.5284,6006.0
2021-10-08 10:45:00,294.94,295.24,294.82,295.19,11522.0,288.5284,288.8219,288.411,288.773,11522.0
2021-10-08 10:50:00,295.21,295.52,295.09,295.49,3637.0,288.7925,289.0958,288.6751,289.0664,3637.0
2021-10-08 10:55:00,295.56,295.61,295.44,295.45,6635.0,289.1349,289.1838,289.0175,289.0273,6635.0
2021-10-08 11:00:00,295.33,295.33,295.13,295.13,1965.0,288.9099,288.9099,288.7143,288.7143,1965.0
2021-10-08 11:05:00,295.04,295.35,294.95,295.35,2891.0,288.6262,288.9295,288.5382,288.9295,2891.0
2021-10-08 11:10:00,295.44,295.65,295.34,295.58,2572.0,289.0175,289.223,288.9197,289.1545,2572.0
2021-10-08 11:15:00,295.58,295.7,295.5,295.69,7401.0,289.1545,289.2719,289.0762,289.2621,7401.0
2021-10-08 11:20:00,295.71,295.71,295.31,295.31,10263.0,289.2817,289.2817,288.8904,288.8904,10263.0
2021-10-08 11:25:00,295.36,295.41,295.14,295.26,4798.0,288.9393,288.9882,288.724,288.8414,4798.0
2021-10-08 11:30:00,295.24,295.32,295.05,295.08,1798.0,288.8219,288.9001,288.636,288.6654,1798.0
2021-10-08 11:35:00,295.05,295.1,294.98,295.08,3290.0,288.636,288.6849,288.5675,288.6654,3290.0
2021-10-08 11:40:00,295.0,295.04,294.75,294.85,3623.0,288.5871,288.6262,288.3425,288.4404,3623.0
2021-10-08 11:45:00,294.91,294.91,294.65,294.65,2155.0,288.499,288.499,288.2447,288.2447,2155.0
2021-10-08 11:50:00,294.71,294.8,294.51,294.67,12335.0,288.3034,288.3914,288.1077,288.2643,12335.0
2021-10-08 11:55:00,294.69,294.73,294.62,294.64,3533.0,288.2838,288.323,288.2154,288.2349,3533.0
2021-10-08 12:00:00,294.7,294.86,294.5,294.86,4896.0,288.2936,288.4501,288.098,288.4501,4896.0
2021-10-08 12:05:00,294.99,295.01,294.98,294.99,1158.0,288.5773,288.5969,288.5675,288.5773,1158.0
2021-10-08 12:10:00,294.96,294.97,294.7,294.93,4505.0,288.548,288.5577,288.2936,288.5186,4505.0
2021-10-08 12:15:00,294.99,294.99,294.78,294.79,7097.0,288.5773,288.5773,288.3719,288.3817,7097.0
2021-10-08 12:20:00,294.8,294.87,294.7,294.81,1857.0,288.3914,288.4599,288.2936,288.4012,1857.0
2021-10-08 12:25:00,294.75,294.76,294.47,294.47,5896.0,288.3425,288.3523,288.0686,288.0686,5896.0
2021-10-08 12:30:00,294.65,294.69,294.43,294.56,917.0,288.2447,288.2838,288.0295,288.1567,917.0
2021-10-08 12:35:00,294.72,294.99,294.68,294.99,2409.0,288.3132,288.5773,288.274,288.5773,2409.0
2021-10-08 12:40:00,294.97,295.16,294.95,295.1,2471.0,288.5577,288.7436,288.5382,288.6849,2471.0
2021-10-08 12:45:00,295.04,295.04,294.91,294.99,2748.0,288.6262,288.6262,288.499,288.5773,2748.0
2021-10-08 12:50:00,295.04,295.05,294.98,295.04,3058.0,288.6262,288.636,288.5675,288.6262,3058.0
2021-10-08 12:55:00,294.99,295.05,294.77,294.77,3446.0,288.5773,288.636,288.3621,288.3621,3446.0
2021-10-08 13:00:00,294.75,294.82,294.67,294.67,1304.0,288.3425,288.411,288.2643,288.2643,1304.0
2021-10-08 13:05:00,294.64,294.67,294.58,294.59,3789.0,288.2349,288.2643,288.1762,288.186,3789.0
2021-10-08 13:10:00,294.51,294.8,294.51,294.7,13295.0,288.1077,288.3914,288.1077,288.2936,13295.0
2021-10-08 13:15:00,294.56,294.56,294.04,294.04,5800.0,288.1567,288.1567,287.648,287.648,5800.0
2021-10-08 13:20:00,294.02,294.14,293.96,294.02,3169.0,287.6284,287.7458,287.5697,287.6284,3169.0
2021-10-08 13:25:00,294.04,294.13,293.96,294.07,1625.0,287.648,287.736,287.5697,287.6773,1625.0
2021-10-08 13:30:00,294.02,294.17,294.0,294.17,9342.0,287.6284,287.7751,287.6088,287.7751,9342.0
2021-10-08 13:35:00,294.18,294.2,293.98,293.98,4044.0,287.7849,287.8045,287.5893,287.5893,4044.0
2021-10-08 13:40:00,294.0,294.15,294.0,294.09,2025.0,287.6088,287.7556,287.6088,287.6969,2025.0
2021-10-08 13:45:00,294.08,294.25,294.07,294.25,4115.0,287.6871,287.8534,287.6773,287.8534,4115.0
2021-10-08 13:50:00,294.28,294.32,294.24,294.27,904.0,287.8827,287.9219,287.8436,287.873,904.0
2021-10-08 13:55:00,294.27,294.59,294.27,294.52,5816.0,287.873,288.186,287.873,288.1175,5816.0
2021-10-08 14:00:00,294.56,294.68,294.5,294.68,1665.0,288.1567,288.274,288.098,288.274,1665.0
2021-10-08 14:05:00,294.72,294.72,294.62,294.67,968.0,288.3132,288.3132,288.2154,288.2643,968.0
2021-10-08 14:10:00,294.61,294.67,294.56,294.66,3773.0,288.2056,288.2643,288.1567,288.2545,3773.0
2021-10-08 14:15:00,294.64,294.88,294.58,294.83,4652.0,288.2349,288.4697,288.1762,288.4208,4652.0
2021-10-08 14:20:00,294.83,295.0,294.82,294.96,2839.0,288.4208,288.5871,288.411,288.548,2839.0
2021-10-08 14:25:00,295.0,295.28,295.0,295.21,12141.0,288.5871,288.861,288.5871,288.7925,12141.0
2021-10-08 14:30:00,295.23,295.34,295.23,295.28,2123.0,288.8121,288.9197,288.8121,288.861,2123.0
2021-10-08 14:35:00,295.04,295.11,295.04,295.07,731.0,288.6262,288.6947,288.6262,288.6556,731.0
2021-10-08 14:40:00,295.04,295.14,295.04,295.06,3057.0,288.6262,288.724,288.6262,288.6458,3057.0
2021-10-08 14:45:00,295.01,295.11,294.93,295.06,3494.0,288.5969,288.6947,288.5186,288.6458,3494.0
2021-10-08 14:50:00,295.02,295.08,294.97,295.0,5096.0,288.6067,288.6654,288.5577,288.5871,5096.0
2021-10-08 14:55:00,295.0,295.02,294.94,295.02,4127.0,288.5871,288.6067,288.5284,288.6067,4127.0
2021-10-08 15:00:00,295.05,295.09,294.86,295.04,6094.0,288.636,288.6751,288.4501,288.6262,6094.0
2021-10-08 15:05:00,294.99,295.19,294.97,295.11,3849.0,288.5773,288.773,288.5577,288.6947,3849.0
2021-10-08 15:10:00,295.07,295.2,295.01,295.11,3748.0,288.6556,288.7827,288.5969,288.6947,3748.0
2021-10-08 15:15:00,295.1,295.14,294.85,294.92,3101.0,288.6849,288.724,288.4404,288.5088,3101.0
2021-10-08 15:20:00,294.94,295.03,294.84,294.89,1452.0,288.5284,288.6164,288.4306,288.4795,1452.0
2021-10-08 15:25:00,294.92,294.99,294.84,294.87,2457.0,288.5088,288.5773,288.4306,288.4599,2457.0
2021-10-08 15:30:00,294.91,294.91,294.75,294.79,3187.0,288.499,288.499,288.3425,288.3817,3187.0
2021-10-08 15:35:00,294.83,294.83,294.34,294.44,5321.0,288.4208,288.4208,287.9414,288.0393,5321.0
2021-10-08 15:40:00,294.44,294.53,294.3,294.31,2407.0,288.0393,288.1273,287.9023,287.9121,2407.0
2021-10-08 15:45:00,294.33,294.41,294.2,294.22,6312.0,287.9317,288.0099,287.8045,287.824,6312.0
2021-10-08 15:50:00,294.06,294.28,293.95,294.14,7007.0,287.6675,287.8827,287.5599,287.7458,7007.0
2021-10-08 15:55:00,294.19,294.34,294.17,294.2,5922.0,287.7947,287.9414,287.7751,287.8045,5922.0
2021-10-11 09:30:00,293.21,293.77,292.75,293.53,40236.0,286.836,287.3838,286.386,287.149,40236.0
2021-10-11 09:35:00,293.78,293.85,293.31,293.75,2831.0,287.3936,287.4621,286.9338,287.3643,2831.0
2021-10-11 09:40:00,293.94,294.36,293.9,294.22,6467.0,287.5501,287.961,287.511,287.824,6467.0
2021-10-11 09:45:00,294.29,294.89,294.29,294.84,2249.0,287.8925,288.4795,287.8925,288.4306,2249.0
2021-10-11 09:50:00,294.86,295.09,294.69,295.09,1678.0,288.4501,288.6751,288.2838,288.6751,1678.0
2021-10-11 09:55:00,295.12,295.12,294.87,294.87,2410.0,288.7045,288.7045,288.4599,288.4599,2410.0
2021-10-11 10:00:00,295.3,295.44,295.22,295.22,9347.0,288.8806,289.0175,288.8023,288.8023,9347.0
2021-10-11 10:05:00,295.19,295.31,295.16,295.26,5484.0,288.773,288.8904,288.7436,288.8414,5484.0
2021-10-11 10:10:00,295.41,295.77,295.41,295.54,3439.0,288.9882,289.3404,288.9882,289.1154,3439.0
2021-10-11 10:15:00,295.6,295.8,295.54,295.66,1807.0,289.174,289.3697,289.1154,289.2327,1807.0
2021-10-11 10:20:00,295.77,295.86,295.7,295.82,3036.0,289.3404,289.4284,289.2719,289.3893,3036.0
2021-10-11 10:25:00,295.82,295.82,295.53,295.68,2552.0,289.3893,289.3893,289.1056,289.2523,2552.0
2021-10-11 10:30:00,295.75,295.77,295.6,295.62,2916.0,289.3208,289.3404,289.174,289.1936,2916.0
2021-10-11 10:35:00,295.56,295.73,295.56,295.71,1379.0,289.1349,289.3012,289.1349,289.2817,1379.0
2021-10-11 10:40:00,295.6,295.6,295.21,295.3,7828.0,289.174,289.174,288.7925,288.8806,7828.0
2021-10-11 10:45:00,295.24,295.3,295.13,295.26,6114.0,288.8219,288.8806,288.7143,288.8414,6114.0
2021-10-11 10:50:00,295.25,295.5,295.25,295.45,4848.0,288.8317,289.0762,288.8317,289.0273,4848.0
2021-10-11 10:55:00,295.41,295.54,295.4,295.46,15667.0,288.9882,289.1154,288.9784,289.0371,15667.0
2021-10-11 11:00:00,295.42,295.67,295.41,295.67,4670.0,288.998,289.2425,288.9882,289.2425,4670.0
2021-10-11 11:05:00,295.73,295.73,295.64,295.73,2173.0,289.3012,289.3012,289.2132,289.3012,2173.0
2021-10-11 11:10:00,295.7,295.78,295.66,295.66,3906.0,289.2719,289.3501,289.2327,289.2327,3906.0
2021-10-11 11:15:00,295.68,295.68,295.35,295.36,7604.0,289.2523,289.2523,288.9295,288.9393,7604.0
2021-10-11 11:20:00,295.33,295.56,295.32,295.48,2257.0,288.9099,289.1349,288.9001,289.0567,2257.0
2021-10-11 11:25:00,295.29,295.45,295.29,295.44,106925.0,288.8708,289.0273,288.8708,289.0175,106925.0
2021-10-11 11:30:00,295.38,295.54,295.38,295.47,127487.0,288.9588,289.1154,288.9588,289.0469,127487.0
2021-10-11 11:35:00,295.57,295.8,295.51,295.73,2860.0,289.1447,289.3697,289.086,289.3012,2860.0
2021-10-11 11:40:00,295.8,295.85,295.73,295.75,1232.0,289.3697,289.4186,289.3012,289.3208,1232.0
2021-10-11 11:45:00,295.77,295.77,295.5,295.61,1675.0,289.3404,289.3404,289.0762,289.1838,1675.0
2021-10-11 11:50:00,295.68,295.68,295.43,295.51,1945.0,289.2523,289.2523,289.0077,289.086,1945.0
2021-10-11 11:55:00,295.54,295.57,295.52,295.52,814.0,289.1154,289.1447,289.0958,289.0958,814.0
2021-10-11 12:00:00,295.48,295.48,295.06,295.06,1444.0,289.0567,289.0567,288.6458,288.6458,1444.0
2021-10-11 12:05:00,295.07,295.07,294.78,295.04,6506.0,288.6556,288.6556,288.3719,288.6262,6506.0
2021-10-11 12:10:00,295.05,295.05,294.73,294.77,4695.0,288.636,288.636,288.323,288.3621,4695.0
2021-10-11 12:15:00,294.78,294.98,294.78,294.94,2464.0,288.3719,288.5675,288.3719,288.5284,2464.0
2021-10-11 12:20:00,295.05,295.14,294.96,295.14,2200.0,288.636,288.724,288.548,288.724,2200.0
2021-10-11 12:25:00,295.05,295.14,295.01,295.13,1970.0,288.636,288.724,288.5969,288.7143,1970.0
2021-10-11 12:30:00,295.1,295.1,294.92,294.94,1602.0,288.6849,288.6849,288.5088,288.5284,1602.0
2021-10-11 12:35:00,295.01,295.01,294.93,294.93,2575.0,288.5969,288.5969,288.5186,288.5186,2575.0
2021-10-11 12:40:00,294.94,295.02,294.88,294.88,3419.0,288.5284,288.6067,288.4697,288.4697,3419.0
2021-10-11 12:45:00,294.88,295.0,294.88,294.98,628.0,288.4697,288.5871,288.4697,288.5675,628.0
2021-10-11 12:50:00,294.8,294.82,294.65,294.81,2836.0,288.3914,288.411,288.2447,288.4012,2836.0
2021-10-11 12:55:00,294.99,294.99,294.79,294.79,811.0,288.5773,288.5773,288.3817,288.3817,811.0
2021-10-11 13:00:00,294.75,294.75,294.27,294.34,1432.0,288.3425,288.3425,287.873,287.9414,1432.0
2021-10-11 13:05:00,294.38,294.39,294.23,294.3,4738.0,287.9806,287.9904,287.8338,287.9023,4738.0
2021-10-11 13:10:00,294.45,294.55,294.45,294.54,1628.0,288.049,288.1469,288.049,288.1371,1628.0
2021-10-11 13:15:00,294.44,294.45,294.37,294.39,959.0,288.0393,288.049,287.9708,287.9904,959.0
2021-10-11 13:20:00,294.34,294.34,293.82,293.82,1857.0,287.9414,287.9414,287.4327,287.4327,1857.0
2021-10-11 13:25:00,293.74,293.76,293.59,293.67,5353.0,287.3545,287.374,287.2077,287.286,5353.0
2021-10-11 13:30:00,293.64,293.64,293.51,293.51,6445.0,287.2567,287.2567,287.1295,287.1295,6445.0
2021-10-11 13:35:00,293.72,293.87,293.69,293.82,5983.0,287.3349,287.4817,287.3056,287.4327,5983.0
2021-10-11 13:40:00,293.82,293.87,293.76,293.87,2061.0,287.4327,287.4817,287.374,287.4817,2061.0
2021-10-11 13:45:00,293.75,293.75,293.37,293.6,15114.0,287.3643,287.3643,286.9925,287.2175,15114.0
2021-10-11 13:50:00,293.68,293.71,293.49,293.69,3380.0,287.2958,287.3251,287.1099,287.3056,3380.0
2021-10-11 13:55:00,293.72,293.86,293.7,293.79,5763.0,287.3349,287.4719,287.3154,287.4034,5763.0
2021-10-11 14:00:00,293.73,293.76,293.68,293.75,1091.0,287.3447,287.374,287.2958,287.3643,1091.0
2021-10-11 14:05:00,293.81,294.06,293.81,294.02,5985.0,287.423,287.6675,287.423,287.6284,5985.0
2021-10-11 14:10:00,294.05,294.21,294.05,294.21,5227.0,287.6577,287.8143,287.6577,287.8143,5227.0
2021-10-11 14:15:00,294.38,294.41,294.11,294.14,6503.0,287.9806,288.0099,287.7164,287.7458,6503.0
2021-10-11 14:20:00,294.02,294.06,293.81,293.81,2656.0,287.6284,287.6675,287.423,287.423,2656.0
2021-10-11 14:25:00,293.84,293.91,293.76,293.89,10275.0,287.4523,287.5208,287.374,287.5012,10275.0
2021-10-11 14:30:00,293.91,294.02,293.71,293.89,2495.0,287.5208,287.6284,287.3251,287.5012,2495.0
2021-10-11 14:35:00,293.85,293.85,293.66,293.66,4813.0,287.4621,287.4621,287.2762,287.2762,4813.0
2021-10-11 14:40:00,293.69,293.93,293.69,293.93,1920.0,287.3056,287.5404,287.3056,287.5404,1920.0
2021-10-11 14:45:00,293.86,294.07,293.83,293.98,2021.0,287.4719,287.6773,287.4425,287.5893,2021.0
2021-10-11 14:50:00,293.97,293.99,293.7,293.86,2303.0,287.5795,287.599,287.3154,287.4719,2303.0
2021-10-11 14:55:00,293.86,294.15,293.83,294.07,7634.0,287.4719,287.7556,287.4425,287.6773,7634.0
2021-10-11 15:00:00,293.98,294.15,293.98,294.12,2278.0,287.5893,287.7556,287.5893,287.7262,2278.0
2021-10-11 15:05:00,294.11,294.11,293.72,293.87,4797.0,287.7164,287.7164,287.3349,287.4817,4797.0
2021-10-11 15:10:00,293.89,294.09,293.82,293.93,6382.0,287.5012,287.6969,287.4327,287.5404,6382.0
2021-10-11 15:15:00,293.82,293.82,293.64,293.72,3841.0,287.4327,287.4327,287.2567,287.3349,3841.0
2021-10-11 15:20:00,293.69,293.71,293.35,293.35,4856.0,287.3056,287.3251,286.973,286.973,4856.0
2021-10-11 15:25:00,293.5,293.54,293.22,293.22,5389.0,287.1197,287.1588,286.8458,286.8458,5389.0
2021-10-11 15:30:00,293.26,293.38,293.14,293.16,1992.0,286.8849,287.0023,286.7675,286.7871,1992.0
2021-10-11 15:35:00,293.06,293.14,293.05,293.05,2427.0,286.6893,286.7675,286.6795,286.6795,2427.0
2021-10-11 15:40:00,293.06,293.06,292.92,293.01,5019.0,286.6893,286.6893,286.5523,286.6404,5019.0
2021-10-11 15:45:00,293.01,293.11,292.89,293.0,5807.0,286.6404,286.7382,286.523,286.6306,5807.0
2021-10-11 15:50:00,292.92,292.92,292.44,292.56,9412.0,286.5523,286.5523,286.0827,286.2001,9412.0
2021-10-11 15:55:00,292.6,292.61,292.17,292.19,9194.0,286.2393,286.249,285.8186,285.8382,9194.0
2021-10-12 09:30:00,293.59,293.85,292.6,293.71,31346.0,287.2077,287.4621,286.2393,287.3251,31346.0
2021-10-12 09:35:00,293.53,293.8,293.26,293.34,11883.0,287.149,287.4132,286.8849,286.9632,11883.0
2021-10-12 09:40:00,293.44,293.57,292.31,292.31,4055.0,287.061,287.1882,285.9556,285.9556,4055.0
2021-10-12 09:45:00,292.16,292.16,291.63,292.02,10540.0,285.8088,285.8088,285.2904,285.6719,10540.0
2021-10-12 09:50:00,291.85,292.79,291.8,292.43,39411.0,285.5056,286.4251,285.4567,286.073,39411.0
2021-10-12 09:55:00,292.46,292.46,291.68,291.68,2147.0,286.1023,286.1023,285.3393,285.3393,2147.0
2021-10-12 10:00:00,291.7,292.59,291.7,292.43,8627.0,285.3588,286.2295,285.3588,286.073,8627.0
2021-10-12 10:05:00,292.43,292.48,291.75,291.76,3204.0,286.073,286.1219,285.4077,285.4175,3204.0
2021-10-12 10:10:00,291.89,292.41,291.83,292.37,4729.0,285.5447,286.0534,285.486,286.0143,4729.0
2021-10-12 10:15:00,292.46,292.81,291.64,292.25,6612.0,286.1023,286.4447,285.3001,285.8969,6612.0
2021-10-12 10:20:00,292.17,292.27,292.04,292.15,2306.0,285.8186,285.9164,285.6914,285.799,2306.0
2021-10-12 10:25:00,292.08,292.69,292.01,292.49,4936.0,285.7306,286.3273,285.6621,286.1317,4936.0
2021-10-12 10:30:00,292.51,292.52,292.15,292.3,4675.0,286.1512,286.161,285.799,285.9458,4675.0
2021-10-12 10:35:00,292.32,292.32,291.9,292.1,6441.0,285.9654,285.9654,285.5545,285.7501,6441.0
2021-10-12 10:40:00,292.06,292.4,292.05,292.05,2969.0,285.711,286.0436,285.7012,285.7012,2969.0
2021-10-12 10:45:00,292.1,292.36,292.05,292.19,5438.0,285.7501,286.0045,285.7012,285.8382,5438.0
2021-10-12 10:50:00,292.05,292.18,291.69,291.75,5221.0,285.7012,285.8284,285.349,285.4077,5221.0
2021-10-12 10:55:00,291.87,291.96,291.62,291.64,9159.0,285.5251,285.6132,285.2806,285.3001,9159.0
2021-10-12 11:00:00,291.73,292.46,291.73,292.08,5226.0,285.3882,286.1023,285.3882,285.7306,5226.0
2021-10-12 11:05:00,292.06,292.8,292.05,292.66,3070.0,285.711,286.4349,285.7012,286.298,3070.0
2021-10-12 11:10:00,292.67,292.68,292.37,292.41,3438.0,286.3077,286.3175,286.0143,286.0534,3438.0
2021-10-12 11:15:00,292.42,292.43,292.06,292.13,4191.0,286.0632,286.073,285.711,285.7795,4191.0
2021-10-12 11:20:00,292.19,292.5,292.18,292.5,1458.0,285.8382,286.1414,285.8284,286.1414,1458.0
2021-10-12 11:25:00,292.59,292.59,292.41,292.41,3497.0,286.2295,286.2295,286.0534,286.0534,3497.0
2021-10-12 11:30:00,292.34,292.38,292.12,292.14,5077.0,285.9849,286.024,285.7697,285.7893,5077.0
2021-10-12 11:35:00,292.11,292.31,292.02,292.31,4791.0,285.7599,285.9556,285.6719,285.9556,4791.0
2021-10-12 11:40:00,292.2,292.32,292.07,292.09,5168.0,285.848,285.9654,285.7208,285.7404,5168.0
2021-10-12 11:45:00,292.13,292.47,292.04,292.47,10752.0,285.7795,286.1121,285.6914,286.1121,10752.0
2021-10-12 11:50:00,292.62,292.8,292.62,292.8,655.0,286.2588,286.4349,286.2588,286.4349,655.0
2021-10-12 11:55:00,292.83,293.0,292.77,293.0,1861.0,286.4643,286.6306,286.4056,286.6306,1861.0
2021-10-12 12:00:00,293.04,293.44,293.04,293.42,3550.0,286.6697,287.061,286.6697,287.0414,3550.0
2021-10-12 12:05:00,293.45,293.58,293.33,293.4,5413.0,287.0708,287.198,286.9534,287.0219,5413.0
2021-10-12 12:10:00,293.43,293.44,293.29,293.29,1636.0,287.0512,287.061,286.9143,286.9143,1636.0
2021-10-12 12:15:00,293.37,293.42,293.33,293.33,1328.0,286.9925,287.0414,286.9534,286.9534,1328.0
2021-10-12 12:20:00,293.21,293.24,293.12,293.19,5687.0,286.836,286.8654,286.748,286.8164,5687.0
2021-10-12 12:25:00,293.22,293.22,293.03,293.1,2268.0,286.8458,286.8458,286.6599,286.7284,2268.0
2021-10-12 12:30:00,293.11,293.12,292.46,292.59,7650.0,286.7382,286.748,286.1023,286.2295,7650.0
2021-10-12 12:35:00,292.52,292.52,292.42,292.49,1335.0,286.161,286.161,286.0632,286.1317,1335.0
2021-10-12 12:40:00,292.57,292.6,292.49,292.56,3976.0,286.2099,286.2393,286.1317,286.2001,3976.0
2021-10-12 12:45:00,292.56,292.57,292.43,292.48,2878.0,286.2001,286.2099,286.073,286.1219,2878.0
2021-10-12 12:50:00,292.46,292.6,292.46,292.55,2079.0,286.1023,286.2393,286.1023,286.1904,2079.0
2021-10-12 12:55:00,292.25,292.35,292.25,292.35,453.0,285.8969,285.9947,285.8969,285.9947,453.0
2021-10-12 13:00:00,292.25,292.34,292.14,292.23,1489.0,285.8969,285.9849,285.7893,285.8773,1489.0
2021-10-12 13:05:00,292.3,292.3,292.06,292.1,2377.0,285.9458,285.9458,285.711,285.7501,2377.0
2021-10-12 13:10:00,292.16,292.37,292.16,292.37,1746.0,285.8088,286.0143,285.8088,286.0143,1746.0
2021-10-12 13:15:00,292.34,292.44,292.25,292.41,2009.0,285.9849,286.0827,285.8969,286.0534,2009.0
2021-10-12 13:20:00,292.44,292.44,292.1,292.1,1055.0,286.0827,286.0827,285.7501,285.7501,1055.0
2021-10-12 13:25:00,292.15,292.57,292.15,292.53,1704.0,285.799,286.2099,285.799,286.1708,1704.0
2021-10-12 13:30:00,292.55,292.64,292.37,292.64,2959.0,286.1904,286.2784,286.0143,286.2784,2959.0
2021-10-12 13:35:00,292.7,292.7,292.58,292.69,8074.0,286.3371,286.3371,286.2197,286.3273,8074.0
2021-10-12 13:40:00,292.72,292.85,292.69,292.85,2178.0,286.3567,286.4838,286.3273,286.4838,2178.0
2021-10-12 13:45:00,292.86,292.93,292.71,292.74,4344.0,286.4936,286.5621,286.3469,286.3762,4344.0
2021-10-12 13:50:00,292.8,292.93,292.51,292.51,4977.0,286.4349,286.5621,286.1512,286.1512,4977.0
2021-10-12 13:55:00,292.5,292.6,292.44,292.46,11539.0,286.1414,286.2393,286.0827,286.1023,11539.0
2021-10-12 14:00:00,292.47,292.68,292.4,292.68,5701.0,286.1121,286.3175,286.0436,286.3175,5701.0
2021-10-12 14:05:00,292.67,292.82,292.61,292.68,4392.0,286.3077,286.4545,286.249,286.3175,4392.0
2021-10-12 14:10:00,292.71,293.11,292.7,293.09,5955.0,286.3469,286.7382,286.3371,286.7186,5955.0
2021-10-12 14:15:00,293.08,293.54,293.08,293.35,7248.0,286.7088,287.1588,286.7088,286.973,7248.0
2021-10-12 14:20:00,293.34,293.37,293.23,293.26,3414.0,286.9632,286.9925,286.8556,286.8849,3414.0
2021-10-12 14:25:00,293.24,293.34,293.22,293.22,2785.0,286.8654,286.9632,286.8458,286.8458,2785.0
2021-10-12 14:30:00,293.13,293.13,293.05,293.05,3384.0,286.7577,286.7577,286.6795,286.6795,3384.0
2021-10-12 14:35:00,293.07,293.12,292.82,292.82,30974.0,286.699,286.748,286.4545,286.4545,30974.0
2021-10-12 14:40:00,292.9,292.96,292.87,292.87,1842.0,286.5327,286.5914,286.5034,286.5034,1842.0
2021-10-12 14:45:00,292.88,292.97,292.86,292.93,7735.0,286.5132,286.6012,286.4936,286.5621,7735.0
2021-10-12 14:50:00,292.88,293.04,292.8,293.04,4420.0,286.5132,286.6697,286.4349,286.6697,4420.0
2021-10-12 14:55:00,293.04,293.04,292.59,292.72,6381.0,286.6697,286.6697,286.2295,286.3567,6381.0
2021-10-12 15:00:00,292.65,292.67,292.34,292.4,2500.0,286.2882,286.3077,285.9849,286.0436,2500.0
2021-10-12 15:05:00,292.48,292.55,292.33,292.39,5977.0,286.1219,286.1904,285.9751,286.0338,5977.0
2021-10-12 15:10:00,292.46,292.63,292.44,292.57,4342.0,286.1023,286.2686,286.0827,286.2099,4342.0
2021-10-12 15:15:00,292.55,292.58,292.24,292.45,6715.0,286.1904,286.2197,285.8871,286.0925,6715.0
2021-10-12 15:20:00,292.34,292.61,292.29,292.57,1804.0,285.9849,286.249,285.936,286.2099,1804.0
2021-10-12 15:25:00,292.57,292.73,292.49,292.58,4148.0,286.2099,286.3664,286.1317,286.2197,4148.0
2021-10-12 15:30:00,292.58,292.68,292.41,292.68,2220.0,286.2197,286.3175,286.0534,286.3175,2220.0
2021-10-12 15:35:00,292.74,292.77,292.36,292.36,6996.0,286.3762,286.4056,286.0045,286.0045,6996.0
2021-10-12 15:40:00,292.41,292.42,291.8,291.85,7210.0,286.0534,286.0632,285.4567,285.5056,7210.0
2021-10-12 15:45:00,291.79,291.88,291.67,291.73,3904.0,285.4469,285.5349,285.3295,285.3882,3904.0
2021-10-12 15:50:00,291.84,291.87,291.63,291.84,7585.0,285.4958,285.5251,285.2904,285.4958,7585.0
2021-10-12 15:55:00,291.9,292.43,291.9,292.1,11256.0,285.5545,286.073,285.5545,285.7501,11256.0
2021-10-13 09:30:00,293.65,293.97,293.2,293.83,23919.0,287.2664,287.5795,286.8262,287.4425,23919.0
2021-10-13 09:35:00,293.84,294.45,293.84,294.45,6067.0,287.4523,288.049,287.4523,288.049,6067.0
2021-10-13 09:40:00,294.33,294.39,293.56,293.97,11829.0,287.9317,287.9904,287.1784,287.5795,11829.0
2021-10-13 09:45:00,294.01,294.08,293.28,293.28,5341.0,287.6186,287.6871,286.9045,286.9045,5341.0
2021-10-13 09:50:00,293.25,293.55,293.03,293.03,1602.0,286.8751,287.1686,286.6599,286.6599,1602.0
2021-10-13 09:55:00,292.95,293.58,292.95,293.55,6098.0,286.5817,287.198,286.5817,287.1686,6098.0
2021-10-13 10:00:00,293.49,293.59,293.14,293.59,6935.0,287.1099,287.2077,286.7675,287.2077,6935.0
2021-10-13 10:05:00,293.58,293.68,293.27,293.35,7558.0,287.198,287.2958,286.8947,286.973,7558.0
2021-10-13 10:10:00,293.48,293.48,292.41,292.41,5249.0,287.1001,287.1001,286.0534,286.0534,5249.0
2021-10-13 10:15:00,292.49,292.94,292.46,292.94,8408.0,286.1317,286.5719,286.1023,286.5719,8408.0
2021-10-13 10:20:00,293.05,293.1,292.71,292.8,5389.0,286.6795,286.7284,286.3469,286.4349,5389.0
2021-10-13 10:25:00,292.69,292.71,292.44,292.44,3993.0,286.3273,286.3469,286.0827,286.0827,3993.0
2021-10-13 10:30:00,292.35,292.93,292.24,292.93,12459.0,285.9947,286.5621,285.8871,286.5621,12459.0
2021-10-13 10:35:00,292.97,293.19,292.85,292.9,4858.0,286.6012,286.8164,286.4838,286.5327,4858.0
2021-10-13 10:40:00,292.85,293.28,292.85,293.23,6429.0,286.4838,286.9045,286.4838,286.8556,6429.0
2021-10-13 10:45:00,293.31,293.38,293.13,293.13,1944.0,286.9338,287.0023,286.7577,286.7577,1944.0
2021-10-13 10:50:00,293.22,293.22,292.82,292.82,3417.0,286.8458,286.8458,286.4545,286.4545,3417.0
2021-10-13 10:55:00,292.82,292.82,292.62,292.72,2281.0,286.4545,286.4545,286.2588,286.3567,2281.0
2021-10-13 11:00:00,292.79,293.04,292.73,293.04,7665.0,286.4251,286.6697,286.3664,286.6697,7665.0
2021-10-13 11:05:00,293.16,293.16,293.0,293.0,1230.0,286.7871,286.7871,286.6306,286.6306,1230.0
2021-10-13 11:10:00,292.88,293.1,292.88,292.88,13078.0,286.5132,286.7284,286.5132,286.5132,13078.0
2021-10-13 11:15:00,292.97,293.02,292.97,293.01,1326.0,286.6012,286.6501,286.6012,286.6404,1326.0
2021-10-13 11:20:00,293.06,293.06,292.78,292.88,3656.0,286.6893,286.6893,286.4154,286.5132,3656.0
2021-10-13 11:25:00,292.81,292.82,292.6,292.65,2697.0,286.4447,286.4545,286.2393,286.2882,2697.0
2021-10-13 11:30:00,292.72,292.72,292.31,292.37,4697.0,286.3567,286.3567,285.9556,286.0143,4697.0
2021-10-13 11:35:00,292.24,292.36,292.0,292.36,3910.0,285.8871,286.0045,285.6523,286.0045,3910.0
2021-10-13 11:40:00,292.43,292.68,292.37,292.65,4093.0,286.073,286.3175,286.0143,286.2882,4093.0
2021-10-13 11:45:00,292.64,293.38,292.64,293.25,12993.0,286.2784,287.0023,286.2784,286.8751,12993.0
2021-10-13 11:50:00,293.25,293.25,292.98,292.99,2628.0,286.8751,286.8751,286.611,286.6208,2628.0
2021-10-13 11:55:00,293.07,293.09,293.03,293.08,1874.0,286.699,286.7186,286.6599,286.7088,1874.0
2021-10-13 12:00:00,293.1,293.1,292.93,292.93,2708.0,286.7284,286.7284,286.5621,286.5621,2708.0
2021-10-13 12:05:00,292.95,293.06,292.87,293.05,2186.0,286.5817,286.6893,286.5034,286.6795,2186.0
2021-10-13 12:10:00,293.16,293.16,293.1,293.1,3239.0,286.7871,286.7871,286.7284,286.7284,3239.0
2021-10-13 12:15:00,293.14,293.15,292.84,292.91,2307.0,286.7675,286.7773,286.474,286.5425,2307.0
2021-10-13 12:20:00,292.95,292.97,292.8,292.97,5330.0,286.5817,286.6012,286.4349,286.6012,5330.0
2021-10-13 12:25:00,293.14,293.24,293.09,293.23,3423.0,286.7675,286.8654,286.7186,286.8556,3423.0
2021-10-13 12:30:00,293.24,293.24,292.94,292.94,10315.0,286.8654,286.8654,286.5719,286.5719,10315.0
2021-10-13 12:35:00,293.05,293.06,293.01,293.01,1465.0,286.6795,286.6893,286.6404,286.6404,1465.0
2021-10-13 12:40:00,293.24,293.25,293.24,293.25,200.0,286.8654,286.8751,286.8654,286.8751,200.0
2021-10-13 12:45:00,293.07,293.07,292.72,292.82,2235.0,286.699,286.699,286.3567,286.4545,2235.0
2021-10-13 12:50:00,292.8,292.8,292.73,292.73,763.0,286.4349,286.4349,286.3664,286.3664,763.0
2021-10-13 12:55:00,292.83,292.89,292.73,292.89,1003.0,286.4643,286.523,286.3664,286.523,1003.0
2021-10-13 13:00:00,292.87,293.1,292.87,293.05,3340.0,286.5034,286.7284,286.5034,286.6795,3340.0
2021-10-13 13:05:00,293.12,293.22,293.12,293.22,351.0,286.748,286.8458,286.748,286.8458,351.0
2021-10-13 13:10:00,293.3,293.41,293.23,293.41,2635.0,286.924,287.0317,286.8556,287.0317,2635.0
2021-10-13 13:15:00,293.24,293.31,293.18,293.24,3452.0,286.8654,286.9338,286.8067,286.8654,3452.0
2021-10-13 13:20:00,293.29,293.36,293.27,293.34,7977.0,286.9143,286.9827,286.8947,286.9632,7977.0
2021-10-13 13:25:00,293.43,293.67,293.42,293.6,1874.0,287.0512,287.286,287.0414,287.2175,1874.0
2021-10-13 13:30:00,293.67,293.94,293.67,293.89,7179.0,287.286,287.5501,287.286,287.5012,7179.0
2021-10-13 13:35:00,293.86,294.14,293.85,294.12,5974.0,287.4719,287.7458,287.4621,287.7262,5974.0
2021-10-13 13:40:00,294.02,294.05,293.92,294.03,4112.0,287.6284,287.6577,287.5306,287.6382,4112.0
2021-10-13 13:45:00,293.99,294.05,293.88,293.88,3929.0,287.599,287.6577,287.4914,287.4914,3929.0
2021-10-13 13:50:00,293.91,294.03,293.88,294.03,11392.0,287.5208,287.6382,287.4914,287.6382,11392.0
2021-10-13 13:55:00,294.04,294.04,293.85,293.85,5084.0,287.648,287.648,287.4621,287.4621,5084.0
2021-10-13 14:00:00,293.83,294.68,293.75,293.89,18561.0,287.4425,288.274,287.3643,287.5012,18561.0
2021-10-13 14:05:00,293.95,294.04,293.34,294.04,9625.0,287.5599,287.648,286.9632,287.648,9625.0
2021-10-13 14:10:00,293.85,294.22,293.63,294.22,2483.0,287.4621,287.824,287.2469,287.824,2483.0
2021-10-13 14:15:00,294.08,294.11,293.99,294.07,2300.0,287.6871,287.7164,287.599,287.6773,2300.0
2021-10-13 14:20:00,294.09,294.22,294.09,294.12,1578.0,287.6969,287.824,287.6969,287.7262,1578.0
2021-10-13 14:25:00,294.12,294.13,293.76,293.84,3080.0,287.7262,287.736,287.374,287.4523,3080.0
2021-10-13 14:30:00,293.8,293.89,293.65,293.75,3618.0,287.4132,287.5012,287.2664,287.3643,3618.0
2021-10-13 14:35:00,293.76,293.82,293.66,293.75,1810.0,287.374,287.4327,287.2762,287.3643,1810.0
2021-10-13 14:40:00,293.55,293.59,293.44,293.52,4140.0,287.1686,287.2077,287.061,287.1393,4140.0
2021-10-13 14:45:00,293.6,293.61,293.5,293.57,70654.0,287.2175,287.2273,287.1197,287.1882,70654.0
2021-10-13 14:50:00,293.64,293.81,293.63,293.7,2009.0,287.2567,287.423,287.2469,287.3154,2009.0
2021-10-13 14:55:00,293.73,293.82,293.7,293.81,500.0,287.3447,287.4327,287.3154,287.423,500.0
2021-10-13 15:00:00,293.79,293.86,293.62,293.63,3402.0,287.4034,287.4719,287.2371,287.2469,3402.0
2021-10-13 15:05:00,293.58,294.14,293.57,294.14,6613.0,287.198,287.7458,287.1882,287.7458,6613.0
2021-10-13 15:10:00,294.14,294.18,293.79,293.83,9880.0,287.7458,287.7849,287.4034,287.4425,9880.0
2021-10-13 15:15:00,293.79,293.9,293.76,293.76,3654.0,287.4034,287.511,287.374,287.374,3654.0
2021-10-13 15:20:00,293.74,293.91,293.72,293.79,4249.0,287.3545,287.5208,287.3349,287.4034,4249.0
2021-10-13 15:25:00,293.68,293.68,293.65,293.67,1639.0,287.2958,287.2958,287.2664,287.286,1639.0
2021-10-13 15:30:00,293.71,293.99,293.7,293.91,5674.0,287.3251,287.599,287.3154,287.5208,5674.0
2021-10-13 15:35:00,293.92,294.1,293.92,293.99,10794.0,287.5306,287.7067,287.5306,287.599,10794.0
2021-10-13 15:40:00,294.04,294.06,293.8,293.81,5428.0,287.648,287.6675,287.4132,287.423,5428.0
2021-10-13 15:45:00,293.78,294.2,293.77,294.2,10045.0,287.3936,287.8045,287.3838,287.8045,10045.0
2021-10-13 15:50:00,294.17,294.38,294.12,294.19,8677.0,287.7751,287.9806,287.7262,287.7947,8677.0
2021-10-13 15:55:00,294.2,294.33,294.06,294.33,15662.0,287.8045,287.9317,287.6675,287.9317,15662.0
2021-10-14 09:30:00,297.05,297.41,296.76,297.05,29107.0,290.5925,290.9447,290.3088,290.5925,29107.0
2021-10-14 09:35:00,297.1,297.24,296.72,297.24,3798.0,290.6414,290.7784,290.2697,290.7784,3798.0
2021-10-14 09:40:00,297.27,298.0,297.2,297.55,12359.0,290.8077,291.5219,290.7393,291.0817,12359.0
2021-10-14 09:45:00,297.59,298.07,297.59,297.78,4822.0,291.1208,291.5904,291.1208,291.3067,4822.0
2021-10-14 09:50:00,297.83,298.17,297.82,297.96,15392.0,291.3556,291.6882,291.3458,291.4827,15392.0
2021-10-14 09:55:00,298.08,298.09,297.89,298.03,3712.0,291.6001,291.6099,291.4143,291.5512,3712.0
2021-10-14 10:00:00,298.09,298.65,298.02,298.65,9457.0,291.6099,292.1577,291.5414,292.1577,9457.0
2021-10-14 10:05:00,298.63,298.79,298.63,298.63,5249.0,292.1382,292.2947,292.1382,292.1382,5249.0
2021-10-14 10:10:00,298.66,298.84,298.65,298.78,4776.0,292.1675,292.3436,292.1577,292.2849,4776.0
2021-10-14 10:15:00,298.81,298.91,298.69,298.69,7802.0,292.3143,292.4121,292.1969,292.1969,7802.0
2021-10-14 10:20:00,298.73,298.78,298.5,298.61,17145.0,292.236,292.2849,292.011,292.1186,17145.0
2021-10-14 10:25:00,298.53,298.54,298.24,298.27,8175.0,292.0404,292.0501,291.7567,291.786,8175.0
2021-10-14 10:30:00,298.33,298.4,298.17,298.24,8369.0,291.8447,291.9132,291.6882,291.7567,8369.0
2021-10-14 10:35:00,298.24,298.39,298.21,298.35,6665.0,291.7567,291.9034,291.7273,291.8643,6665.0
2021-10-14 10:40:00,298.37,298.37,298.17,298.26,9242.0,291.8838,291.8838,291.6882,291.7762,9242.0
2021-10-14 10:45:00,298.32,298.55,298.29,298.55,2163.0,291.8349,292.0599,291.8056,292.0599,2163.0
2021-10-14 10:50:00,298.7,298.7,298.44,298.44,1627.0,292.2067,292.2067,291.9523,291.9523,1627.0
2021-10-14 10:55:00,298.46,298.48,298.3,298.38,2929.0,291.9719,291.9914,291.8154,291.8936,2929.0
2021-10-14 11:00:00,298.39,298.45,298.27,298.33,5066.0,291.9034,291.9621,291.786,291.8447,5066.0
2021-10-14 11:05:00,298.34,298.59,298.28,298.46,2301.0,291.8545,292.099,291.7958,291.9719,2301.0
2021-10-14 11:10:00,298.45,298.51,298.36,298.49,2991.0,291.9621,292.0208,291.874,292.0012,2991.0
2021-10-14 11:15:00,298.41,298.67,298.41,298.6,1819.0,291.923,292.1773,291.923,292.1088,1819.0
2021-10-14 11:20:00,298.64,298.71,298.55,298.59,3240.0,292.148,292.2164,292.0599,292.099,3240.0
2021-10-14 11:25:00,298.58,298.72,298.53,298.69,2393.0,292.0893,292.2262,292.0404,292.1969,2393.0
2021-10-14 11:30:00,298.71,298.71,298.54,298.55,1984.0,292.2164,292.2164,292.0501,292.0599,1984.0
2021-10-14 11:35:00,298.59,298.66,298.53,298.64,5115.0,292.099,292.1675,292.0404,292.148,5115.0
2021-10-14 11:40:00,298.72,298.79,298.62,298.69,2038.0,292.2262,292.2947,292.1284,292.1969,2038.0
2021-10-14 11:45:00,298.78,298.92,298.78,298.9,2755.0,292.2849,292.4219,292.2849,292.4023,2755.0
2021-10-14 11:50:00,298.93,298.96,298.84,298.89,1771.0,292.4317,292.461,292.3436,292.3925,1771.0
2021-10-14 11:55:00,298.93,299.12,298.93,299.1,3754.0,292.4317,292.6175,292.4317,292.598,3754.0
2021-10-14 12:00:00,299.1,299.19,299.06,299.18,2014.0,292.598,292.686,292.5588,292.6762,2014.0
2021-10-14 12:05:00,299.25,299.29,299.2,299.27,9290.0,292.7447,292.7838,292.6958,292.7643,9290.0
2021-10-14 12:10:00,299.29,299.4,299.29,299.4,3948.0,292.7838,292.8914,292.7838,292.8914,3948.0
2021-10-14 12:15:00,299.39,299.46,299.27,299.27,3699.0,292.8817,292.9501,292.7643,292.7643,3699.0
2021-10-14 12:20:00,299.29,299.32,299.23,299.29,7381.0,292.7838,292.8132,292.7251,292.7838,7381.0
2021-10-14 12:25:00,299.31,299.39,299.25,299.3,4668.0,292.8034,292.8817,292.7447,292.7936,4668.0
2021-10-14 12:30:00,299.36,299.38,299.27,299.33,2976.0,292.8523,292.8719,292.7643,292.823,2976.0
2021-10-14 12:35:00,299.39,299.45,299.36,299.4,2133.0,292.8817,292.9404,292.8523,292.8914,2133.0
2021-10-14 12:40:00,299.37,299.41,299.33,299.4,1051.0,292.8621,292.9012,292.823,292.8914,1051.0
2021-10-14 12:45:00,299.39,299.53,299.36,299.48,6285.0,292.8817,293.0186,292.8523,292.9697,6285.0
2021-10-14 12:50:00,299.48,299.49,299.38,299.42,2343.0,292.9697,292.9795,292.8719,292.911,2343.0
2021-10-14 12:55:00,299.37,299.43,299.32,299.43,2025.0,292.8621,292.9208,292.8132,292.9208,2025.0
2021-10-14 13:00:00,299.39,299.45,299.1,299.1,3492.0,292.8817,292.9404,292.598,292.598,3492.0
2021-10-14 13:05:00,299.08,299.16,299.08,299.1,1100.0,292.5784,292.6567,292.5784,292.598,1100.0
2021-10-14 13:10:00,299.09,299.17,299.06,299.12,2318.0,292.5882,292.6664,292.5588,292.6175,2318.0
2021-10-14 13:15:00,299.09,299.11,299.02,299.06,2655.0,292.5882,292.6077,292.5197,292.5588,2655.0
2021-10-14 13:20:00,299.07,299.07,298.96,298.96,1922.0,292.5686,292.5686,292.461,292.461,1922.0
2021-10-14 13:25:00,299.03,299.04,298.94,298.98,50130.0,292.5295,292.5393,292.4414,292.4806,50130.0
2021-10-14 13:30:00,299.0,299.19,299.0,299.15,10367.0,292.5001,292.686,292.5001,292.6469,10367.0
2021-10-14 13:35:00,299.16,299.21,299.13,299.2,6752.0,292.6567,292.7056,292.6273,292.6958,6752.0
2021-10-14 13:40:00,299.14,299.26,299.14,299.2,5234.0,292.6371,292.7545,292.6371,292.6958,5234.0
2021-10-14 13:45:00,299.19,299.23,299.18,299.23,3700.0,292.686,292.7251,292.6762,292.7251,3700.0
2021-10-14 13:50:00,299.25,299.29,299.16,299.29,8205.0,292.7447,292.7838,292.6567,292.7838,8205.0
2021-10-14 13:55:00,299.3,299.34,299.25,299.25,2088.0,292.7936,292.8327,292.7447,292.7447,2088.0
2021-10-14 14:00:00,299.24,299.3,299.12,299.17,2511.0,292.7349,292.7936,292.6175,292.6664,2511.0
2021-10-14 14:05:00,299.16,299.16,299.04,299.1,3677.0,292.6567,292.6567,292.5393,292.598,3677.0
2021-10-14 14:10:00,299.06,299.22,299.05,299.21,4458.0,292.5588,292.7154,292.549,292.7056,4458.0
2021-10-14 14:15:00,299.23,299.3,299.22,299.3,6218.0,292.7251,292.7936,292.7154,292.7936,6218.0
2021-10-14 14:20:00,299.28,299.42,299.26,299.42,3750.0,292.7741,292.911,292.7545,292.911,3750.0
2021-10-14 14:25:00,299.35,299.48,299.35,299.48,6042.0,292.8425,292.9697,292.8425,292.9697,6042.0
2021-10-14 14:30:00,299.38,299.41,299.31,299.31,2932.0,292.8719,292.9012,292.8034,292.8034,2932.0
2021-10-14 14:35:00,299.33,299.48,299.3,299.47,3926.0,292.823,292.9697,292.7936,292.9599,3926.0
2021-10-14 14:40:00,299.4,299.4,299.31,299.31,3513.0,292.8914,292.8914,292.8034,292.8034,3513.0
2021-10-14 14:45:00,299.32,299.36,299.25,299.36,2023.0,292.8132,292.8523,292.7447,292.8523,2023.0
2021-10-14 14:50:00,299.38,299.46,299.36,299.42,15402.0,292.8719,292.9501,292.8523,292.911,15402.0
2021-10-14 14:55:00,299.38,299.47,299.38,299.47,3443.0,292.8719,292.9599,292.8719,292.9599,3443.0
2021-10-14 15:00:00,299.4,299.44,299.31,299.38,2143.0,292.8914,292.9306,292.8034,292.8719,2143.0
2021-10-14 15:05:00,299.37,299.44,299.19,299.19,9449.0,292.8621,292.9306,292.686,292.686,9449.0
2021-10-14 15:10:00,299.14,299.23,299.08,299.23,3553.0,292.6371,292.7251,292.5784,292.7251,3553.0
2021-10-14 15:15:00,299.2,299.3,299.2,299.3,4269.0,292.6958,292.7936,292.6958,292.7936,4269.0
2021-10-14 15:20:00,299.3,299.4,299.16,299.16,5014.0,292.7936,292.8914,292.6567,292.6567,5014.0
2021-10-14 15:25:00,299.18,299.36,299.18,299.28,2645.0,292.6762,292.8523,292.6762,292.7741,2645.0
2021-10-14 15:30:00,299.28,299.36,299.25,299.31,6732.0,292.7741,292.8523,292.7447,292.8034,6732.0
2021-10-14 15:35:00,299.27,299.28,299.01,299.17,8721.0,292.7643,292.7741,292.5099,292.6664,8721.0
2021-10-14 15:40:00,299.03,299.24,298.96,299.24,8732.0,292.5295,292.7349,292.461,292.7349,8732.0
2021-10-14 15:45:00,299.15,299.27,299.11,299.23,11850.0,292.6469,292.7643,292.6077,292.7251,11850.0
2021-10-14 15:50:00,299.23,299.65,299.09,299.55,13505.0,292.7251,293.136,292.5882,293.0382,13505.0
2021-10-14 15:55:00,299.48,299.48,299.26,299.45,10144.0,292.9697,292.9697,292.7545,292.9404,10144.0
2021-10-15 09:30:00,300.69,300.85,300.0,300.02,35611.0,294.1534,294.3099,293.4784,293.498,35611.0
2021-10-15 09:35:00,300.17,300.51,300.0,300.33,2314.0,293.6447,293.9773,293.4784,293.8012,2314.0
2021-10-15 09:40:00,300.33,300.51,300.06,300.07,8910.0,293.8012,293.9773,293.5371,293.5469,8910.0
2021-10-15 09:45:00,300.13,300.44,300.07,300.26,6332.0,293.6056,293.9088,293.5469,293.7327,6332.0
2021-10-15 09:50:00,300.28,300.53,300.27,300.41,5972.0,293.7523,293.9969,293.7425,293.8795,5972.0
2021-10-15 09:55:00,300.4,300.62,300.37,300.52,5083.0,293.8697,294.0849,293.8404,293.9871,5083.0
2021-10-15 10:00:00,300.38,300.52,300.13,300.32,7249.0,293.8501,293.9871,293.6056,293.7914,7249.0
2021-10-15 10:05:00,300.26,300.75,300.26,300.6,5266.0,293.7327,294.2121,293.7327,294.0654,5266.0
2021-10-15 10:10:00,300.6,300.6,300.45,300.52,3251.0,294.0654,294.0654,293.9186,293.9871,3251.0
2021-10-15 10:15:00,300.47,300.47,300.19,300.4,4405.0,293.9382,293.9382,293.6643,293.8697,4405.0
2021-10-15 10:20:00,300.4,300.55,300.33,300.53,3793.0,293.8697,294.0164,293.8012,293.9969,3793.0
2021-10-15 10:25:00,300.58,300.58,300.05,300.05,10803.0,294.0458,294.0458,293.5273,293.5273,10803.0
2021-10-15 10:30:00,300.22,300.41,300.22,300.41,3326.0,293.6936,293.8795,293.6936,293.8795,3326.0
2021-10-15 10:35:00,300.41,300.7,300.38,300.68,6068.0,293.8795,294.1632,293.8501,294.1436,6068.0
2021-10-15 10:40:00,300.69,300.71,300.57,300.66,2868.0,294.1534,294.173,294.036,294.1241,2868.0
2021-10-15 10:45:00,300.72,300.81,300.67,300.75,2179.0,294.1827,294.2708,294.1338,294.2121,2179.0
2021-10-15 10:50:00,300.75,300.88,300.75,300.82,1198.0,294.2121,294.3393,294.2121,294.2806,1198.0
2021-10-15 10:55:00,300.85,301.1,300.84,301.1,3505.0,294.3099,294.5545,294.3001,294.5545,3505.0
2021-10-15 11:00:00,301.18,301.24,301.09,301.1,3083.0,294.6327,294.6914,294.5447,294.5545,3083.0
2021-10-15 11:05:00,301.11,301.26,301.02,301.25,6642.0,294.5643,294.711,294.4762,294.7012,6642.0
2021-10-15 11:10:00,301.27,301.33,301.23,301.26,4309.0,294.7208,294.7795,294.6817,294.711,4309.0
2021-10-15 11:15:00,301.28,301.3,301.13,301.29,2697.0,294.7306,294.7501,294.5838,294.7404,2697.0
2021-10-15 11:20:00,301.3,301.3,301.05,301.25,3351.0,294.7501,294.7501,294.5056,294.7012,3351.0
2021-10-15 11:25:00,301.28,301.28,301.08,301.14,5241.0,294.7306,294.7306,294.5349,294.5936,5241.0
2021-10-15 11:30:00,301.17,301.23,301.11,301.18,2545.0,294.623,294.6817,294.5643,294.6327,2545.0
2021-10-15 11:35:00,301.14,301.14,300.77,300.81,4561.0,294.5936,294.5936,294.2317,294.2708,4561.0
2021-10-15 11:40:00,300.81,300.84,300.68,300.69,5654.0,294.2708,294.3001,294.1436,294.1534,5654.0
2021-10-15 11:45:00,300.68,300.78,300.64,300.66,7312.0,294.1436,294.2414,294.1045,294.1241,7312.0
2021-10-15 11:50:00,300.63,300.65,300.49,300.59,3281.0,294.0947,294.1143,293.9577,294.0556,3281.0
2021-10-15 11:55:00,300.6,300.7,300.6,300.63,1577.0,294.0654,294.1632,294.0654,294.0947,1577.0
2021-10-15 12:00:00,300.59,300.81,300.59,300.81,960.0,294.0556,294.2708,294.0556,294.2708,960.0
2021-10-15 12:05:00,300.8,300.93,300.77,300.9,2676.0,294.261,294.3882,294.2317,294.3588,2676.0
2021-10-15 12:10:00,300.88,300.98,300.88,300.98,778.0,294.3393,294.4371,294.3393,294.4371,778.0
2021-10-15 12:15:00,301.03,301.03,300.93,300.93,7977.0,294.486,294.486,294.3882,294.3882,7977.0
2021-10-15 12:20:00,300.88,300.9,300.82,300.82,1449.0,294.3393,294.3588,294.2806,294.2806,1449.0
2021-10-15 12:25:00,300.81,300.89,300.72,300.88,6499.0,294.2708,294.3491,294.1827,294.3393,6499.0
2021-10-15 12:30:00,300.94,300.95,300.86,300.87,1334.0,294.398,294.4077,294.3197,294.3295,1334.0
2021-10-15 12:35:00,300.85,301.02,300.82,301.01,1587.0,294.3099,294.4762,294.2806,294.4664,1587.0
2021-10-15 12:40:00,300.97,301.13,300.97,301.12,4115.0,294.4273,294.5838,294.4273,294.5741,4115.0
2021-10-15 12:45:00,301.12,301.17,301.1,301.12,2695.0,294.5741,294.623,294.5545,294.5741,2695.0
2021-10-15 12:50:00,301.14,301.17,301.11,301.11,3351.0,294.5936,294.623,294.5643,294.5643,3351.0
2021-10-15 12:55:00,301.09,301.19,301.08,301.19,4046.0,294.5447,294.6425,294.5349,294.6425,4046.0
2021-10-15 13:00:00,301.13,301.15,300.9,300.98,2399.0,294.5838,294.6034,294.3588,294.4371,2399.0
2021-10-15 13:05:00,300.98,301.18,300.97,301.08,2890.0,294.4371,294.6327,294.4273,294.5349,2890.0
2021-10-15 13:10:00,301.1,301.11,300.97,300.97,3384.0,294.5545,294.5643,294.4273,294.4273,3384.0
2021-10-15 13:15:00,300.97,301.0,300.9,300.96,2969.0,294.4273,294.4567,294.3588,294.4175,2969.0
2021-10-15 13:20:00,300.93,301.0,300.91,301.0,5287.0,294.3882,294.4567,294.3686,294.4567,5287.0
2021-10-15 13:25:00,300.99,301.05,300.89,300.89,7623.0,294.4469,294.5056,294.3491,294.3491,7623.0
2021-10-15 13:30:00,301.01,301.11,300.96,301.1,12701.0,294.4664,294.5643,294.4175,294.5545,12701.0
2021-10-15 13:35:00,301.14,301.15,301.08,301.13,3100.0,294.5936,294.6034,294.5349,294.5838,3100.0
2021-10-15 13:40:00,301.1,301.11,301.04,301.04,4299.0,294.5545,294.5643,294.4958,294.4958,4299.0
2021-10-15 13:45:00,301.09,301.21,301.06,301.16,4971.0,294.5447,294.6621,294.5154,294.6132,4971.0
2021-10-15 13:50:00,301.19,301.24,301.16,301.16,3311.0,294.6425,294.6914,294.6132,294.6132,3311.0
2021-10-15 13:55:00,301.16,301.18,301.12,301.18,2067.0,294.6132,294.6327,294.5741,294.6327,2067.0
2021-10-15 14:00:00,301.19,301.4,301.17,301.4,4388.0,294.6425,294.848,294.623,294.848,4388.0
2021-10-15 14:05:00,301.38,301.49,301.28,301.49,3849.0,294.8284,294.936,294.7306,294.936,3849.0
2021-10-15 14:10:00,301.46,301.49,301.4,301.41,14858.0,294.9067,294.936,294.848,294.8577,14858.0
2021-10-15 14:15:00,301.45,301.46,301.38,301.41,13743.0,294.8969,294.9067,294.8284,294.8577,13743.0
2021-10-15 14:20:00,301.38,301.46,301.38,301.42,2875.0,294.8284,294.9067,294.8284,294.8675,2875.0
2021-10-15 14:25:00,301.41,301.48,301.39,301.42,3280.0,294.8577,294.9262,294.8382,294.8675,3280.0
2021-10-15 14:30:00,301.45,301.45,301.3,301.33,5074.0,294.8969,294.8969,294.7501,294.7795,5074.0
2021-10-15 14:35:00,301.33,301.43,301.26,301.43,7657.0,294.7795,294.8773,294.711,294.8773,7657.0
2021-10-15 14:40:00,301.4,301.4,301.33,301.34,6514.0,294.848,294.848,294.7795,294.7893,6514.0
2021-10-15 14:45:00,301.33,301.33,301.22,301.28,4267.0,294.7795,294.7795,294.6719,294.7306,4267.0
2021-10-15 14:50:00,301.27,301.35,301.27,301.34,1703.0,294.7208,294.7991,294.7208,294.7893,1703.0
2021-10-15 14:55:00,301.39,301.58,301.39,301.55,6099.0,294.8382,295.0241,294.8382,294.9947,6099.0
2021-10-15 15:00:00,301.51,301.56,301.25,301.25,6669.0,294.9556,295.0045,294.7012,294.7012,6669.0
2021-10-15 15:05:00,301.19,301.26,301.05,301.13,7315.0,294.6425,294.711,294.5056,294.5838,7315.0
2021-10-15 15:10:00,301.16,301.34,301.15,301.31,15771.0,294.6132,294.7893,294.6034,294.7599,15771.0
2021-10-15 15:15:00,301.29,301.48,301.25,301.33,36140.0,294.7404,294.9262,294.7012,294.7795,36140.0
2021-10-15 15:20:00,301.32,301.38,301.25,301.37,9933.0,294.7697,294.8284,294.7012,294.8186,9933.0
2021-10-15 15:25:00,301.39,301.58,301.37,301.54,5904.0,294.8382,295.0241,294.8186,294.9849,5904.0
2021-10-15 15:30:00,301.53,301.53,301.35,301.45,5418.0,294.9751,294.9751,294.7991,294.8969,5418.0
2021-10-15 15:35:00,301.39,301.47,301.34,301.44,3294.0,294.8382,294.9164,294.7893,294.8871,3294.0
2021-10-15 15:40:00,301.43,301.49,301.38,301.44,2835.0,294.8773,294.936,294.8284,294.8871,2835.0
2021-10-15 15:45:00,301.42,301.45,301.24,301.31,5499.0,294.8675,294.8969,294.6914,294.7599,5499.0
2021-10-15 15:50:00,301.32,301.56,301.31,301.47,5917.0,294.7697,295.0045,294.7599,294.9164,5917.0
2021-10-15 15:55:00,301.51,301.74,301.51,301.61,5406.0,294.9556,295.1806,294.9556,295.0534,5406.0
2021-10-18 09:30:00,300.64,300.87,300.28,300.49,42119.0,294.1045,294.3295,293.7523,293.9577,42119.0
2021-10-18 09:35:00,300.53,300.9,300.38,300.9,6355.0,293.9969,294.3588,293.8501,294.3588,6355.0
2021-10-18 09:40:00,300.96,301.67,300.84,301.51,8851.0,294.4175,295.1121,294.3001,294.9556,8851.0
2021-10-18 09:45:00,301.52,301.79,301.38,301.71,9444.0,294.9654,295.2295,294.8284,295.1512,9444.0
2021-10-18 09:50:00,301.87,302.02,301.65,301.7,6044.0,295.3077,295.4545,295.0925,295.1414,6044.0
2021-10-18 09:55:00,301.6,302.04,301.6,301.86,3920.0,295.0436,295.4741,295.0436,295.298,3920.0
2021-10-18 10:00:00,301.79,301.95,301.7,301.94,5263.0,295.2295,295.386,295.1414,295.3762,5263.0
2021-10-18 10:05:00,301.98,302.25,301.98,302.18,10407.0,295.4154,295.6795,295.4154,295.611,10407.0
2021-10-18 10:10:00,302.17,302.24,301.97,302.21,7724.0,295.6012,295.6697,295.4056,295.6404,7724.0
2021-10-18 10:15:00,302.26,302.26,301.97,302.0,2866.0,295.6893,295.6893,295.4056,295.4349,2866.0
2021-10-18 10:20:00,301.94,302.02,301.84,302.0,2839.0,295.3762,295.4545,295.2784,295.4349,2839.0
2021-10-18 10:25:00,301.97,302.24,301.96,302.08,4026.0,295.4056,295.6697,295.3958,295.5132,4026.0
2021-10-18 10:30:00,302.15,302.15,301.72,301.8,13289.0,295.5817,295.5817,295.161,295.2393,13289.0
2021-10-18 10:35:00,301.71,301.8,301.57,301.74,6916.0,295.1512,295.2393,295.0143,295.1806,6916.0
2021-10-18 10:40:00,301.81,302.05,301.79,301.91,5443.0,295.2491,295.4838,295.2295,295.3469,5443.0
2021-10-18 10:45:00,302.0,302.06,301.87,302.06,4375.0,295.4349,295.4936,295.3077,295.4936,4375.0
2021-10-18 10:50:00,302.06,302.26,302.06,302.25,2883.0,295.4936,295.6893,295.4936,295.6795,2883.0
2021-10-18 10:55:00,302.26,302.29,302.22,302.28,2406.0,295.6893,295.7186,295.6501,295.7088,2406.0
2021-10-18 11:00:00,302.3,302.42,302.3,302.41,4501.0,295.7284,295.8458,295.7284,295.836,4501.0
2021-10-18 11:05:00,302.43,302.71,302.41,302.67,2747.0,295.8556,296.1295,295.836,296.0904,2747.0
2021-10-18 11:10:00,302.62,302.72,302.59,302.6,3675.0,296.0414,296.1393,296.0121,296.0219,3675.0
2021-10-18 11:15:00,302.57,302.73,302.53,302.71,5255.0,295.9925,296.1491,295.9534,296.1295,5255.0
2021-10-18 11:20:00,302.75,302.86,302.68,302.81,2647.0,296.1686,296.2762,296.1001,296.2273,2647.0
2021-10-18 11:25:00,302.8,302.85,302.63,302.65,3139.0,296.2175,296.2664,296.0512,296.0708,3139.0
2021-10-18 11:30:00,302.6,302.78,302.6,302.75,2940.0,296.0219,296.198,296.0219,296.1686,2940.0
2021-10-18 11:35:00,302.77,302.84,302.77,302.8,13137.0,296.1882,296.2567,296.1882,296.2175,13137.0
2021-10-18 11:40:00,302.77,302.86,302.77,302.85,923.0,296.1882,296.2762,296.1882,296.2664,923.0
2021-10-18 11:45:00,302.78,303.0,302.78,302.99,9882.0,296.198,296.4132,296.198,296.4034,9882.0
2021-10-18 11:50:00,303.03,303.16,303.01,303.16,2054.0,296.4425,296.5697,296.423,296.5697,2054.0
2021-10-18 11:55:00,303.14,303.19,303.04,303.05,2346.0,296.5501,296.5991,296.4523,296.4621,2346.0
2021-10-18 12:00:00,303.02,303.11,302.96,303.08,1899.0,296.4327,296.5208,296.3741,296.4914,1899.0
2021-10-18 12:05:00,303.07,303.24,303.07,303.2,2348.0,296.4817,296.648,296.4817,296.6088,2348.0
2021-10-18 12:10:00,303.22,303.24,303.08,303.16,2082.0,296.6284,296.648,296.4914,296.5697,2082.0
2021-10-18 12:15:00,303.11,303.13,303.04,303.1,1178.0,296.5208,296.5404,296.4523,296.511,1178.0
2021-10-18 12:20:00,303.05,303.11,302.98,303.05,5414.0,296.4621,296.5208,296.3936,296.4621,5414.0
2021-10-18 12:25:00,303.03,303.15,302.96,303.15,4813.0,296.4425,296.5599,296.3741,296.5599,4813.0
2021-10-18 12:30:00,303.16,303.24,303.11,303.24,1452.0,296.5697,296.648,296.5208,296.648,1452.0
2021-10-18 12:35:00,303.26,303.35,303.23,303.35,2322.0,296.6675,296.7556,296.6382,296.7556,2322.0
2021-10-18 12:40:00,303.34,303.34,303.21,303.21,1011.0,296.7458,296.7458,296.6186,296.6186,1011.0
2021-10-18 12:45:00,303.21,303.29,303.15,303.23,2725.0,296.6186,296.6969,296.5599,296.6382,2725.0
2021-10-18 12:50:00,303.23,303.24,303.18,303.24,2543.0,296.6382,296.648,296.5893,296.648,2543.0
2021-10-18 12:55:00,303.24,303.37,303.17,303.37,2540.0,296.648,296.7751,296.5795,296.7751,2540.0
2021-10-18 13:00:00,303.33,303.41,303.31,303.36,1694.0,296.736,296.8143,296.7164,296.7654,1694.0
2021-10-18 13:05:00,303.36,303.36,303.3,303.33,1733.0,296.7654,296.7654,296.7067,296.736,1733.0
2021-10-18 13:10:00,303.41,303.5,303.38,303.48,3749.0,296.8143,296.9023,296.7849,296.8827,3749.0
2021-10-18 13:15:00,303.51,303.77,303.51,303.73,6809.0,296.9121,297.1664,296.9121,297.1273,6809.0
2021-10-18 13:20:00,303.68,303.82,303.62,303.79,8812.0,297.0784,297.2154,297.0197,297.186,8812.0
2021-10-18 13:25:00,303.79,303.85,303.75,303.8,3093.0,297.186,297.2447,297.1469,297.1958,3093.0
2021-10-18 13:30:00,303.85,303.94,303.85,303.94,7480.0,297.2447,297.3327,297.2447,297.3327,7480.0
2021-10-18 13:35:00,303.95,303.95,303.9,303.91,1627.0,297.3425,297.3425,297.2936,297.3034,1627.0
2021-10-18 13:40:00,303.78,303.81,303.73,303.73,2955.0,297.1762,297.2056,297.1273,297.1273,2955.0
2021-10-18 13:45:00,303.84,303.88,303.84,303.87,822.0,297.2349,297.2741,297.2349,297.2643,822.0
2021-10-18 13:50:00,303.91,303.94,303.89,303.9,9281.0,297.3034,297.3327,297.2838,297.2936,9281.0
2021-10-18 13:55:00,303.9,303.93,303.84,303.89,6934.0,297.2936,297.323,297.2349,297.2838,6934.0
2021-10-18 14:00:00,303.88,303.98,303.82,303.98,4193.0,297.2741,297.3719,297.2154,297.3719,4193.0
2021-10-18 14:05:00,304.0,304.0,303.91,303.93,3889.0,297.3914,297.3914,297.3034,297.323,3889.0
2021-10-18 14:10:00,303.87,303.89,303.81,303.86,2539.0,297.2643,297.2838,297.2056,297.2545,2539.0
2021-10-18 14:15:00,303.78,303.92,303.78,303.91,2389.0,297.1762,297.3132,297.1762,297.3034,2389.0
2021-10-18 14:20:00,303.9,303.95,303.88,303.93,9838.0,297.2936,297.3425,297.2741,297.323,9838.0
2021-10-18 14:25:00,303.93,303.94,303.8,303.94,2647.0,297.323,297.3327,297.1958,297.3327,2647.0
2021-10-18 14:30:00,303.94,304.06,303.87,304.01,6242.0,297.3327,297.4501,297.2643,297.4012,6242.0
2021-10-18 14:35:00,304.04,304.09,303.95,303.99,4963.0,297.4306,297.4795,297.3425,297.3817,4963.0
2021-10-18 14:40:00,304.02,304.11,304.01,304.11,7550.0,297.411,297.4991,297.4012,297.4991,7550.0
2021-10-18 14:45:00,304.08,304.18,304.06,304.14,1830.0,297.4697,297.5675,297.4501,297.5284,1830.0
2021-10-18 14:50:00,304.17,304.31,304.16,304.3,11020.0,297.5577,297.6947,297.548,297.6849,11020.0
2021-10-18 14:55:00,304.26,304.32,304.18,304.18,2061.0,297.6458,297.7045,297.5675,297.5675,2061.0
2021-10-18 15:00:00,304.18,304.22,304.1,304.19,6921.0,297.5675,297.6067,297.4893,297.5773,6921.0
2021-10-18 15:05:00,304.19,304.24,304.13,304.21,4893.0,297.5773,297.6262,297.5186,297.5969,4893.0
2021-10-18 15:10:00,304.24,304.41,304.23,304.3,4022.0,297.6262,297.7925,297.6164,297.6849,4022.0
2021-10-18 15:15:00,304.27,304.48,304.27,304.48,8662.0,297.6556,297.861,297.6556,297.861,8662.0
2021-10-18 15:20:00,304.44,304.54,304.43,304.43,4013.0,297.8219,297.9197,297.8121,297.8121,4013.0
2021-10-18 15:25:00,304.45,304.45,304.22,304.4,2571.0,297.8317,297.8317,297.6067,297.7827,2571.0
2021-10-18 15:30:00,304.37,304.41,304.22,304.24,5742.0,297.7534,297.7925,297.6067,297.6262,5742.0
2021-10-18 15:35:00,304.22,304.28,304.2,304.28,1468.0,297.6067,297.6654,297.5871,297.6654,1468.0
2021-10-18 15:40:00,304.34,304.35,304.17,304.23,7156.0,297.7241,297.7338,297.5577,297.6164,7156.0
2021-10-18 15:45:00,304.25,304.49,304.25,304.41,11097.0,297.636,297.8708,297.636,297.7925,11097.0
2021-10-18 15:50:00,304.5,304.61,304.31,304.61,12490.0,297.8806,297.9882,297.6947,297.9882,12490.0
2021-10-18 15:55:00,304.61,304.64,304.49,304.53,10993.0,297.9882,298.0175,297.8708,297.9099,10993.0
2021-10-19 09:30:00,305.67,305.91,305.2,305.28,30588.0,299.0251,299.2599,298.5654,298.6436,30588.0
2021-10-19 09:35:00,305.2,305.92,305.11,305.92,6612.0,298.5654,299.2697,298.4773,299.2697,6612.0
2021-10-19 09:40:00,305.99,306.09,305.51,305.51,7677.0,299.3382,299.436,298.8686,298.8686,7677.0
2021-10-19 09:45:00,305.53,305.95,305.4,305.67,10526.0,298.8882,299.2991,298.761,299.0251,10526.0
2021-10-19 09:50:00,305.85,306.1,305.83,306.1,3295.0,299.2012,299.4458,299.1817,299.4458,3295.0
2021-10-19 09:55:00,305.81,305.81,305.33,305.45,1145.0,299.1621,299.1621,298.6925,298.8099,1145.0
2021-10-19 10:00:00,305.46,305.71,305.16,305.71,5159.0,298.8197,299.0643,298.5262,299.0643,5159.0
2021-10-19 10:05:00,305.79,306.01,305.77,305.96,3714.0,299.1425,299.3577,299.123,299.3088,3714.0
2021-10-19 10:10:00,305.94,306.17,305.82,306.08,3240.0,299.2893,299.5143,299.1719,299.4262,3240.0
2021-10-19 10:15:00,306.08,306.25,305.79,305.98,6693.0,299.4262,299.5925,299.1425,299.3284,6693.0
2021-10-19 10:20:00,305.94,306.02,305.89,306.0,1459.0,299.2893,299.3675,299.2404,299.348,1459.0
2021-10-19 10:25:00,306.06,306.34,306.05,306.3,4576.0,299.4067,299.6806,299.3969,299.6414,4576.0
2021-10-19 10:30:00,306.3,306.3,305.94,306.0,2065.0,299.6414,299.6414,299.2893,299.348,2065.0
2021-10-19 10:35:00,306.03,306.03,305.68,305.77,7974.0,299.3773,299.3773,299.0349,299.123,7974.0
2021-10-19 10:40:00,305.94,306.0,305.83,305.93,3982.0,299.2893,299.348,299.1817,299.2795,3982.0
2021-10-19 10:45:00,305.9,306.08,305.85,306.02,5165.0,299.2501,299.4262,299.2012,299.3675,5165.0
2021-10-19 10:50:00,305.99,306.19,305.99,306.09,942.0,299.3382,299.5338,299.3382,299.436,942.0
2021-10-19 10:55:00,306.23,306.49,306.23,306.42,8077.0,299.573,299.8273,299.573,299.7588,8077.0
2021-10-19 11:00:00,306.49,306.6,306.49,306.49,13650.0,299.8273,299.9349,299.8273,299.8273,13650.0
2021-10-19 11:05:00,306.46,306.47,306.4,306.44,3925.0,299.798,299.8077,299.7393,299.7784,3925.0
2021-10-19 11:10:00,306.39,306.53,306.37,306.52,4970.0,299.7295,299.8664,299.7099,299.8567,4970.0
2021-10-19 11:15:00,306.56,306.66,306.39,306.44,3032.0,299.8958,299.9936,299.7295,299.7784,3032.0
2021-10-19 11:20:00,306.52,306.53,306.42,306.43,1404.0,299.8567,299.8664,299.7588,299.7686,1404.0
2021-10-19 11:25:00,306.41,306.51,306.4,306.5,6405.0,299.7491,299.8469,299.7393,299.8371,6405.0
2021-10-19 11:30:00,306.55,306.66,306.44,306.46,7592.0,299.886,299.9936,299.7784,299.798,7592.0
2021-10-19 11:35:00,306.46,306.47,306.34,306.39,3378.0,299.798,299.8077,299.6806,299.7295,3378.0
2021-10-19 11:40:00,306.38,306.5,306.37,306.49,1929.0,299.7197,299.8371,299.7099,299.8273,1929.0
2021-10-19 11:45:00,306.54,306.62,306.49,306.58,2113.0,299.8762,299.9545,299.8273,299.9154,2113.0
2021-10-19 11:50:00,306.58,306.66,306.5,306.5,5307.0,299.9154,299.9936,299.8371,299.8371,5307.0
2021-10-19 11:55:00,306.56,306.62,306.51,306.56,2933.0,299.8958,299.9545,299.8469,299.8958,2933.0
2021-10-19 12:00:00,306.57,306.57,306.41,306.42,1342.0,299.9056,299.9056,299.7491,299.7588,1342.0
2021-10-19 12:05:00,306.43,306.51,306.43,306.51,1635.0,299.7686,299.8469,299.7686,299.8469,1635.0
2021-10-19 12:10:00,306.51,306.55,306.45,306.55,855.0,299.8469,299.886,299.7882,299.886,855.0
2021-10-19 12:15:00,306.5,306.59,306.48,306.57,1652.0,299.8371,299.9251,299.8175,299.9056,1652.0
2021-10-19 12:20:00,306.57,306.58,306.53,306.56,2499.0,299.9056,299.9154,299.8664,299.8958,2499.0
2021-10-19 12:25:00,306.56,306.64,306.54,306.62,3567.0,299.8958,299.9741,299.8762,299.9545,3567.0
2021-10-19 12:30:00,306.71,306.71,306.64,306.7,2529.0,300.0425,300.0425,299.9741,300.0327,2529.0
2021-10-19 12:35:00,306.65,306.71,306.61,306.64,1675.0,299.9838,300.0425,299.9447,299.9741,1675.0
2021-10-19 12:40:00,306.67,306.71,306.63,306.71,1826.0,300.0034,300.0425,299.9643,300.0425,1826.0
2021-10-19 12:45:00,306.68,306.71,306.64,306.67,1958.0,300.0132,300.0425,299.9741,300.0034,1958.0
2021-10-19 12:50:00,306.63,306.67,306.6,306.64,1080.0,299.9643,300.0034,299.9349,299.9741,1080.0
2021-10-19 12:55:00,306.71,306.88,306.7,306.85,5505.0,300.0425,300.2088,300.0327,300.1795,5505.0
2021-10-19 13:00:00,306.85,306.85,306.72,306.81,2405.0,300.1795,300.1795,300.0523,300.1404,2405.0
2021-10-19 13:05:00,306.8,306.8,306.67,306.72,2203.0,300.1306,300.1306,300.0034,300.0523,2203.0
2021-10-19 13:10:00,306.72,306.72,306.72,306.72,0.0,300.0523,300.0523,300.0523,300.0523,0.0
2021-10-19 13:15:00,306.8,306.8,306.74,306.75,12713.0,300.1306,300.1306,300.0719,300.0817,12713.0
2021-10-19 13:20:00,306.78,306.9,306.74,306.9,3654.0,300.111,300.2284,300.0719,300.2284,3654.0
2021-10-19 13:25:00,306.81,306.81,306.68,306.68,1688.0,300.1404,300.1404,300.0132,300.0132,1688.0
2021-10-19 13:30:00,306.72,306.79,306.7,306.74,6214.0,300.0523,300.1208,300.0327,300.0719,6214.0
2021-10-19 13:35:00,306.78,306.82,306.7,306.81,8261.0,300.111,300.1501,300.0327,300.1404,8261.0
2021-10-19 13:40:00,306.71,306.75,306.69,306.75,4551.0,300.0425,300.0817,300.023,300.0817,4551.0
2021-10-19 13:45:00,306.77,306.78,306.69,306.72,905.0,300.1012,300.111,300.023,300.0523,905.0
2021-10-19 13:50:00,306.73,306.78,306.71,306.75,7031.0,300.0621,300.111,300.0425,300.0817,7031.0
2021-10-19 13:55:00,306.75,306.85,306.74,306.82,2047.0,300.0817,300.1795,300.0719,300.1501,2047.0
2021-10-19 14:00:00,306.85,306.91,306.82,306.9,3447.0,300.1795,300.2382,300.1501,300.2284,3447.0
2021-10-19 14:05:00,306.9,306.9,306.84,306.85,1960.0,300.2284,300.2284,300.1697,300.1795,1960.0
2021-10-19 14:10:00,306.82,306.9,306.81,306.85,4679.0,300.1501,300.2284,300.1404,300.1795,4679.0
2021-10-19 14:15:00,306.83,306.85,306.81,306.81,1260.0,300.1599,300.1795,300.1404,300.1404,1260.0
2021-10-19 14:20:00,306.84,306.85,306.65,306.65,1283.0,300.1697,300.1795,299.9838,299.9838,1283.0
2021-10-19 14:25:00,306.61,306.62,306.47,306.49,4626.0,299.9447,299.9545,299.8077,299.8273,4626.0
2021-10-19 14:30:00,306.5,306.53,306.21,306.31,2130.0,299.8371,299.8664,299.5534,299.6512,2130.0
2021-10-19 14:35:00,306.3,306.35,306.24,306.35,2772.0,299.6414,299.6904,299.5827,299.6904,2772.0
2021-10-19 14:40:00,306.33,306.38,306.24,306.38,1888.0,299.6708,299.7197,299.5827,299.7197,1888.0
2021-10-19 14:45:00,306.36,306.36,306.26,306.3,2245.0,299.7001,299.7001,299.6023,299.6414,2245.0
2021-10-19 14:50:00,306.27,306.28,306.18,306.24,7602.0,299.6121,299.6219,299.5241,299.5827,7602.0
2021-10-19 14:55:00,306.19,306.33,306.15,306.32,32847.0,299.5338,299.6708,299.4947,299.661,32847.0
2021-10-19 15:00:00,306.29,306.48,306.27,306.46,27255.0,299.6317,299.8175,299.6121,299.798,27255.0
2021-10-19 15:05:00,306.48,306.59,306.47,306.56,5267.0,299.8175,299.9251,299.8077,299.8958,5267.0
2021-10-19 15:10:00,306.58,306.7,306.55,306.69,9840.0,299.9154,300.0327,299.886,300.023,9840.0
2021-10-19 15:15:00,306.68,306.83,306.63,306.82,11011.0,300.0132,300.1599,299.9643,300.1501,11011.0
2021-10-19 15:20:00,306.83,306.83,306.51,306.51,14662.0,300.1599,300.1599,299.8469,299.8469,14662.0
2021-10-19 15:25:00,306.52,306.64,306.51,306.64,10018.0,299.8567,299.9741,299.8469,299.9741,10018.0
2021-10-19 15:30:00,306.6,306.6,306.34,306.35,7614.0,299.9349,299.9349,299.6806,299.6904,7614.0
2021-10-19 15:35:00,306.38,306.51,306.36,306.38,4534.0,299.7197,299.8469,299.7001,299.7197,4534.0
2021-10-19 15:40:00,306.41,306.43,306.31,306.31,3918.0,299.7491,299.7686,299.6512,299.6512,3918.0
2021-10-19 15:45:00,306.31,306.51,306.27,306.45,7459.0,299.6512,299.8469,299.6121,299.7882,7459.0
2021-10-19 15:50:00,306.45,306.56,306.26,306.42,26797.0,299.7882,299.8958,299.6023,299.7588,26797.0
2021-10-19 15:55:00,306.43,306.68,306.39,306.68,8739.0,299.7686,300.0132,299.7295,300.0132,8739.0
2021-10-20 09:30:00,307.27,307.36,307.17,307.28,41140.0,300.5904,300.6784,300.4925,300.6001,41140.0
2021-10-20 09:35:00,307.19,307.22,306.96,307.2,15380.0,300.5121,300.5414,300.2871,300.5219,15380.0
2021-10-20 09:40:00,307.22,307.38,306.95,307.1,13952.0,300.5414,300.698,300.2773,300.4241,13952.0
2021-10-20 09:45:00,307.05,307.2,306.99,307.2,6423.0,300.3751,300.5219,300.3164,300.5219,6423.0
2021-10-20 09:50:00,307.37,307.37,306.52,306.53,6672.0,300.6882,300.6882,299.8567,299.8664,6672.0
2021-10-20 09:55:00,306.56,306.78,306.46,306.65,4897.0,299.8958,300.111,299.798,299.9838,4897.0
2021-10-20 10:00:00,306.56,306.56,306.02,306.14,5826.0,299.8958,299.8958,299.3675,299.4849,5826.0
2021-10-20 10:05:00,306.01,306.48,306.01,306.46,4633.0,299.3577,299.8175,299.3577,299.798,4633.0
2021-10-20 10:10:00,306.37,306.76,306.36,306.73,3536.0,299.7099,300.0914,299.7001,300.0621,3536.0
2021-10-20 10:15:00,306.71,306.76,306.52,306.76,6483.0,300.0425,300.0914,299.8567,300.0914,6483.0
2021-10-20 10:20:00,306.73,306.97,306.73,306.97,1927.0,300.0621,300.2969,300.0621,300.2969,1927.0
2021-10-20 10:25:00,306.97,307.04,306.77,307.04,3624.0,300.2969,300.3654,300.1012,300.3654,3624.0
2021-10-20 10:30:00,306.99,307.17,306.97,307.16,7702.0,300.3164,300.4925,300.2969,300.4827,7702.0
2021-10-20 10:35:00,307.15,307.15,306.76,306.76,3686.0,300.473,300.473,300.0914,300.0914,3686.0
2021-10-20 10:40:00,306.76,306.82,306.72,306.77,4623.0,300.0914,300.1501,300.0523,300.1012,4623.0
2021-10-20 10:45:00,306.76,306.77,306.56,306.68,3944.0,300.0914,300.1012,299.8958,300.0132,3944.0
2021-10-20 10:50:00,306.76,306.79,306.64,306.66,2272.0,300.0914,300.1208,299.9741,299.9936,2272.0
2021-10-20 10:55:00,306.61,306.63,306.24,306.24,8278.0,299.9447,299.9643,299.5827,299.5827,8278.0
2021-10-20 11:00:00,306.26,306.37,305.9,305.9,11241.0,299.6023,299.7099,299.2501,299.2501,11241.0
2021-10-20 11:05:00,305.9,306.28,305.9,306.27,6450.0,299.2501,299.6219,299.2501,299.6121,6450.0
2021-10-20 11:10:00,306.27,306.28,306.01,306.09,9297.0,299.6121,299.6219,299.3577,299.436,9297.0
2021-10-20 11:15:00,306.05,306.28,306.03,306.28,2174.0,299.3969,299.6219,299.3773,299.6219,2174.0
2021-10-20 11:20:00,306.39,306.43,306.31,306.43,4218.0,299.7295,299.7686,299.6512,299.7686,4218.0
2021-10-20 11:25:00,306.49,306.49,306.24,306.24,748.0,299.8273,299.8273,299.5827,299.5827,748.0
2021-10-20 11:30:00,306.27,306.39,306.09,306.21,7670.0,299.6121,299.7295,299.436,299.5534,7670.0
2021-10-20 11:35:00,306.29,306.3,306.18,306.19,6943.0,299.6317,299.6414,299.5241,299.5338,6943.0
2021-10-20 11:40:00,306.2,306.43,306.17,306.43,1632.0,299.5436,299.7686,299.5143,299.7686,1632.0
2021-10-20 11:45:00,306.47,306.65,306.46,306.6,3318.0,299.8077,299.9838,299.798,299.9349,3318.0
2021-10-20 11:50:00,306.63,306.68,306.62,306.62,3206.0,299.9643,300.0132,299.9545,299.9545,3206.0
2021-10-20 11:55:00,306.66,306.75,306.63,306.73,2231.0,299.9936,300.0817,299.9643,300.0621,2231.0
2021-10-20 12:00:00,306.72,306.73,306.56,306.56,3140.0,300.0523,300.0621,299.8958,299.8958,3140.0
2021-10-20 12:05:00,306.54,306.54,306.43,306.51,4817.0,299.8762,299.8762,299.7686,299.8469,4817.0
2021-10-20 12:10:00,306.48,306.48,306.38,306.4,2746.0,299.8175,299.8175,299.7197,299.7393,2746.0
2021-10-20 12:15:00,306.4,306.41,306.22,306.29,1168.0,299.7393,299.7491,299.5632,299.6317,1168.0
2021-10-20 12:20:00,306.22,306.31,306.18,306.27,2670.0,299.5632,299.6512,299.5241,299.6121,2670.0
2021-10-20 12:25:00,306.26,306.29,306.18,306.18,2820.0,299.6023,299.6317,299.5241,299.5241,2820.0
2021-10-20 12:30:00,306.18,306.41,306.16,306.37,2822.0,299.5241,299.7491,299.5045,299.7099,2822.0
2021-10-20 12:35:00,306.37,306.38,306.26,306.29,2258.0,299.7099,299.7197,299.6023,299.6317,2258.0
2021-10-20 12:40:00,306.31,306.32,306.05,306.15,3554.0,299.6512,299.661,299.3969,299.4947,3554.0
2021-10-20 12:45:00,306.13,306.25,306.11,306.25,4629.0,299.4751,299.5925,299.4556,299.5925,4629.0
2021-10-20 12:50:00,306.31,306.31,306.22,306.25,898.0,299.6512,299.6512,299.5632,299.5925,898.0
2021-10-20 12:55:00,306.23,306.35,306.21,306.32,4375.0,299.573,299.6904,299.5534,299.661,4375.0
2021-10-20 13:00:00,306.34,306.35,306.13,306.16,5156.0,299.6806,299.6904,299.4751,299.5045,5156.0
2021-10-20 13:05:00,306.18,306.18,305.79,305.8,1709.0,299.5241,299.5241,299.1425,299.1523,1709.0
2021-10-20 13:10:00,305.8,305.91,305.8,305.8,2108.0,299.1523,299.2599,299.1523,299.1523,2108.0
2021-10-20 13:15:00,305.74,305.74,305.31,305.33,8864.0,299.0936,299.0936,298.673,298.6925,8864.0
2021-10-20 13:20:00,305.34,305.4,304.96,305.4,9235.0,298.7023,298.761,298.3306,298.761,9235.0
2021-10-20 13:25:00,305.38,305.52,305.35,305.5,6949.0,298.7414,298.8784,298.7121,298.8588,6949.0
2021-10-20 13:30:00,305.49,305.54,305.3,305.48,6085.0,298.8491,298.898,298.6632,298.8393,6085.0
2021-10-20 13:35:00,305.55,305.68,305.55,305.62,13134.0,298.9077,299.0349,298.9077,298.9762,13134.0
2021-10-20 13:40:00,305.64,305.67,305.45,305.52,3020.0,298.9958,299.0251,298.8099,298.8784,3020.0
2021-10-20 13:45:00,305.63,305.63,305.49,305.57,4414.0,298.986,298.986,298.8491,298.9273,4414.0
2021-10-20 13:50:00,305.59,305.72,305.58,305.72,1519.0,298.9469,299.0741,298.9371,299.0741,1519.0
2021-10-20 13:55:00,305.73,305.74,305.69,305.74,4770.0,299.0838,299.0936,299.0447,299.0936,4770.0
2021-10-20 14:00:00,305.7,305.88,305.7,305.88,5183.0,299.0545,299.2306,299.0545,299.2306,5183.0
2021-10-20 14:05:00,305.89,305.96,305.85,305.95,8019.0,299.2404,299.3088,299.2012,299.2991,8019.0
2021-10-20 14:10:00,305.9,306.03,305.88,306.02,3673.0,299.2501,299.3773,299.2306,299.3675,3673.0
2021-10-20 14:15:00,306.01,306.09,306.0,306.03,25398.0,299.3577,299.436,299.348,299.3773,25398.0
2021-10-20 14:20:00,305.98,306.03,305.86,305.88,8624.0,299.3284,299.3773,299.211,299.2306,8624.0
2021-10-20 14:25:00,305.9,305.97,305.89,305.94,2406.0,299.2501,299.3186,299.2404,299.2893,2406.0
2021-10-20 14:30:00,305.98,306.04,305.97,306.04,1861.0,299.3284,299.3871,299.3186,299.3871,1861.0
2021-10-20 14:35:00,306.02,306.04,305.95,306.01,4214.0,299.3675,299.3871,299.2991,299.3577,4214.0
2021-10-20 14:40:00,306.01,306.14,305.94,305.96,4028.0,299.3577,299.4849,299.2893,299.3088,4028.0
2021-10-20 14:45:00,305.96,306.02,305.95,306.02,2888.0,299.3088,299.3675,299.2991,299.3675,2888.0
2021-10-20 14:50:00,306.0,306.1,305.96,306.07,4011.0,299.348,299.4458,299.3088,299.4164,4011.0
2021-10-20 14:55:00,306.06,306.14,305.97,306.01,12800.0,299.4067,299.4849,299.3186,299.3577,12800.0
2021-10-20 15:00:00,306.06,306.13,306.01,306.04,3426.0,299.4067,299.4751,299.3577,299.3871,3426.0
2021-10-20 15:05:00,306.06,306.25,306.06,306.24,7195.0,299.4067,299.5925,299.4067,299.5827,7195.0
2021-10-20 15:10:00,306.2,306.26,306.07,306.09,3693.0,299.5436,299.6023,299.4164,299.436,3693.0
2021-10-20 15:15:00,306.12,306.12,305.94,306.04,4423.0,299.4654,299.4654,299.2893,299.3871,4423.0
2021-10-20 15:20:00,306.03,306.05,305.92,305.99,3444.0,299.3773,299.3969,299.2697,299.3382,3444.0
2021-10-20 15:25:00,306.02,306.05,305.94,305.95,3887.0,299.3675,299.3969,299.2893,299.2991,3887.0
2021-10-20 15:30:00,305.88,305.9,305.77,305.87,10924.0,299.2306,299.2501,299.123,299.2208,10924.0
2021-10-20 15:35:00,305.83,305.85,305.68,305.68,4001.0,299.1817,299.2012,299.0349,299.0349,4001.0
2021-10-20 15:40:00,305.74,305.94,305.74,305.89,7444.0,299.0936,299.2893,299.0936,299.2404,7444.0
2021-10-20 15:45:00,305.96,306.05,305.85,305.87,4083.0,299.3088,299.3969,299.2012,299.2208,4083.0
2021-10-20 15:50:00,305.85,305.85,305.76,305.78,9758.0,299.2012,299.2012,299.1132,299.1327,9758.0
2021-10-20 15:55:00,305.77,306.1,305.68,306.1,6499.0,299.123,299.4458,299.0349,299.4458,6499.0
2021-10-21 09:30:00,305.54,305.8,305.24,305.71,22140.0,298.898,299.1523,298.6045,299.0643,22140.0
2021-10-21 09:35:00,305.53,305.82,305.53,305.71,9595.0,298.8882,299.1719,298.8882,299.0643,9595.0
2021-10-21 09:40:00,305.57,305.95,305.57,305.92,4769.0,298.9273,299.2991,298.9273,299.2697,4769.0
2021-10-21 09:45:00,306.0,306.08,305.94,305.99,2904.0,299.348,299.4262,299.2893,299.3382,2904.0
2021-10-21 09:50:00,306.01,306.43,306.01,306.38,3474.0,299.3577,299.7686,299.3577,299.7197,3474.0
2021-10-21 09:55:00,306.47,306.54,306.27,306.28,1611.0,299.8077,299.8762,299.6121,299.6219,1611.0
2021-10-21 10:00:00,306.41,306.47,306.21,306.46,4944.0,299.7491,299.8077,299.5534,299.798,4944.0
2021-10-21 10:05:00,306.44,306.75,306.44,306.75,8834.0,299.7784,300.0817,299.7784,300.0817,8834.0
2021-10-21 10:10:00,306.66,306.75,306.59,306.75,9716.0,299.9936,300.0817,299.9251,300.0817,9716.0
2021-10-21 10:15:00,306.7,306.88,306.7,306.82,5367.0,300.0327,300.2088,300.0327,300.1501,5367.0
2021-10-21 10:20:00,306.84,306.88,306.71,306.78,5307.0,300.1697,300.2088,300.0425,300.111,5307.0
2021-10-21 10:25:00,306.84,307.1,306.82,307.1,11241.0,300.1697,300.4241,300.1501,300.4241,11241.0
2021-10-21 10:30:00,307.09,307.12,307.0,307.08,8585.0,300.4143,300.4436,300.3262,300.4045,8585.0
2021-10-21 10:35:00,307.09,307.15,306.99,307.06,5518.0,300.4143,300.473,300.3164,300.3849,5518.0
2021-10-21 10:40:00,307.17,307.35,307.14,307.35,2331.0,300.4925,300.6686,300.4632,300.6686,2331.0
2021-10-21 10:45:00,307.34,307.42,307.32,307.41,2739.0,300.6588,300.7371,300.6393,300.7273,2739.0
2021-10-21 10:50:00,307.33,307.4,307.22,307.23,17114.0,300.6491,300.7175,300.5414,300.5512,17114.0
2021-10-21 10:55:00,307.26,307.37,307.23,307.25,12201.0,300.5806,300.6882,300.5512,300.5708,12201.0
2021-10-21 11:00:00,307.26,307.51,307.26,307.37,13902.0,300.5806,300.8251,300.5806,300.6882,13902.0
2021-10-21 11:05:00,307.31,307.32,307.18,307.18,3814.0,300.6295,300.6393,300.5023,300.5023,3814.0
2021-10-21 11:10:00,307.17,307.28,307.16,307.26,27211.0,300.4925,300.6001,300.4827,300.5806,27211.0
2021-10-21 11:15:00,307.25,307.25,306.99,307.01,5432.0,300.5708,300.5708,300.3164,300.336,5432.0
2021-10-21 11:20:00,306.92,307.07,306.87,307.05,2125.0,300.248,300.3947,300.1991,300.3751,2125.0
2021-10-21 11:25:00,307.08,307.17,306.69,306.69,4686.0,300.4045,300.4925,300.023,300.023,4686.0
2021-10-21 11:30:00,306.73,306.84,306.6,306.67,2293.0,300.0621,300.1697,299.9349,300.0034,2293.0
2021-10-21 11:35:00,306.68,306.87,306.62,306.87,2977.0,300.0132,300.1991,299.9545,300.1991,2977.0
2021-10-21 11:40:00,306.86,306.93,306.74,306.84,4252.0,300.1893,300.2577,300.0719,300.1697,4252.0
2021-10-21 11:45:00,306.85,306.93,306.8,306.92,1420.0,300.1795,300.2577,300.1306,300.248,1420.0
2021-10-21 11:50:00,306.94,306.97,306.77,306.86,5516.0,300.2675,300.2969,300.1012,300.1893,5516.0
2021-10-21 11:55:00,306.86,307.03,306.86,306.98,1499.0,300.1893,300.3556,300.1893,300.3067,1499.0
2021-10-21 12:00:00,307.05,307.21,307.05,307.13,3130.0,300.3751,300.5317,300.3751,300.4534,3130.0
2021-10-21 12:05:00,307.13,307.15,306.75,306.97,12417.0,300.4534,300.473,300.0817,300.2969,12417.0
2021-10-21 12:10:00,307.04,307.19,306.91,307.19,1247.0,300.3654,300.5121,300.2382,300.5121,1247.0
2021-10-21 12:15:00,307.25,307.29,307.19,307.25,1949.0,300.5708,300.6099,300.5121,300.5708,1949.0
2021-10-21 12:20:00,307.31,307.44,307.3,307.35,4514.0,300.6295,300.7567,300.6197,300.6686,4514.0
2021-10-21 12:25:00,307.35,307.4,307.31,307.38,1980.0,300.6686,300.7175,300.6295,300.698,1980.0
2021-10-21 12:30:00,307.43,307.43,307.31,307.31,2486.0,300.7469,300.7469,300.6295,300.6295,2486.0
2021-10-21 12:35:00,307.26,307.34,307.25,307.27,3962.0,300.5806,300.6588,300.5708,300.5904,3962.0
2021-10-21 12:40:00,307.32,307.38,307.29,307.36,2471.0,300.6393,300.698,300.6099,300.6784,2471.0
2021-10-21 12:45:00,307.4,307.43,307.33,307.38,1100.0,300.7175,300.7469,300.6491,300.698,1100.0
2021-10-21 12:50:00,307.35,307.54,307.34,307.54,5544.0,300.6686,300.8545,300.6588,300.8545,5544.0
2021-10-21 12:55:00,307.51,307.68,307.51,307.65,1400.0,300.8251,300.9914,300.8251,300.9621,1400.0
2021-10-21 13:00:00,307.63,307.65,307.58,307.62,5599.0,300.9425,300.9621,300.8936,300.9327,5599.0
2021-10-21 13:05:00,307.66,307.68,307.58,307.62,5915.0,300.9719,300.9914,300.8936,300.9327,5915.0
2021-10-21 13:10:00,307.64,307.64,307.45,307.49,3404.0,300.9523,300.9523,300.7664,300.8056,3404.0
2021-10-21 13:15:00,307.49,307.49,307.41,307.43,10752.0,300.8056,300.8056,300.7273,300.7469,10752.0
2021-10-21 13:20:00,307.43,307.57,307.42,307.57,2135.0,300.7469,300.8838,300.7371,300.8838,2135.0
2021-10-21 13:25:00,307.54,307.64,307.51,307.64,4749.0,300.8545,300.9523,300.8251,300.9523,4749.0
2021-10-21 13:30:00,307.59,307.64,307.58,307.62,5823.0,300.9034,300.9523,300.8936,300.9327,5823.0
2021-10-21 13:35:00,307.65,307.7,307.64,307.68,2082.0,300.9621,301.011,300.9523,300.9914,2082.0
2021-10-21 13:40:00,307.75,307.77,307.67,307.67,3204.0,301.0599,301.0795,300.9817,300.9817,3204.0
2021-10-21 13:45:00,307.64,307.65,307.54,307.6,2511.0,300.9523,300.9621,300.8545,300.9132,2511.0
2021-10-21 13:50:00,307.51,307.51,307.35,307.35,5577.0,300.8251,300.8251,300.6686,300.6686,5577.0
2021-10-21 13:55:00,307.34,307.49,307.33,307.36,5520.0,300.6588,300.8056,300.6491,300.6784,5520.0
2021-10-21 14:00:00,307.4,307.57,307.36,307.5,7027.0,300.7175,300.8838,300.6784,300.8154,7027.0
2021-10-21 14:05:00,307.52,307.57,307.42,307.42,4571.0,300.8349,300.8838,300.7371,300.7371,4571.0
2021-10-21 14:10:00,307.39,307.44,307.34,307.43,1914.0,300.7077,300.7567,300.6588,300.7469,1914.0
2021-10-21 14:15:00,307.43,307.66,307.43,307.66,1766.0,300.7469,300.9719,300.7469,300.9719,1766.0
2021-10-21 14:20:00,307.6,307.62,307.53,307.53,1841.0,300.9132,300.9327,300.8447,300.8447,1841.0
2021-10-21 14:25:00,307.61,307.67,307.6,307.64,1391.0,300.923,300.9817,300.9132,300.9523,1391.0
2021-10-21 14:30:00,307.66,307.7,307.62,307.67,2913.0,300.9719,301.011,300.9327,300.9817,2913.0
2021-10-21 14:35:00,307.68,307.69,307.58,307.65,10363.0,300.9914,301.0012,300.8936,300.9621,10363.0
2021-10-21 14:40:00,307.65,307.67,307.56,307.67,5453.0,300.9621,300.9817,300.8741,300.9817,5453.0
2021-10-21 14:45:00,307.64,307.74,307.58,307.71,35982.0,300.9523,301.0501,300.8936,301.0208,35982.0
2021-10-21 14:50:00,307.69,307.73,307.67,307.72,13192.0,301.0012,301.0404,300.9817,301.0306,13192.0
2021-10-21 14:55:00,307.74,307.83,307.71,307.83,2397.0,301.0501,301.1382,301.0208,301.1382,2397.0
2021-10-21 15:00:00,307.87,308.06,307.82,307.99,23879.0,301.1773,301.3632,301.1284,301.2947,23879.0
2021-10-21 15:05:00,308.03,308.11,307.97,308.01,37721.0,301.3338,301.4121,301.2751,301.3143,37721.0
2021-10-21 15:10:00,308.01,308.08,308.0,308.07,6376.0,301.3143,301.3827,301.3045,301.373,6376.0
2021-10-21 15:15:00,308.07,308.28,308.03,308.17,7875.0,301.373,301.5784,301.3338,301.4708,7875.0
2021-10-21 15:20:00,308.19,308.31,308.19,308.3,13436.0,301.4904,301.6077,301.4904,301.598,13436.0
2021-10-21 15:25:00,308.31,308.36,308.27,308.34,8897.0,301.6077,301.6567,301.5686,301.6371,8897.0
2021-10-21 15:30:00,308.38,308.38,308.19,308.21,9736.0,301.6762,301.6762,301.4904,301.5099,9736.0
2021-10-21 15:35:00,308.19,308.22,308.1,308.14,7427.0,301.4904,301.5197,301.4023,301.4414,7427.0
2021-10-21 15:40:00,308.12,308.14,308.04,308.14,14360.0,301.4219,301.4414,301.3436,301.4414,14360.0
2021-10-21 15:45:00,308.14,308.14,308.05,308.13,12349.0,301.4414,301.4414,301.3534,301.4317,12349.0
2021-10-21 15:50:00,308.13,308.21,308.02,308.15,13044.0,301.4317,301.5099,301.3241,301.4512,13044.0
2021-10-21 15:55:00,308.25,308.6,308.23,308.47,15897.0,301.5491,301.8914,301.5295,301.7643,15897.0
2021-10-22 09:30:00,307.39,307.84,307.28,307.84,19434.0,300.7077,301.148,300.6001,301.148,19434.0
2021-10-22 09:35:00,307.86,308.34,307.86,308.19,34151.0,301.1675,301.6371,301.1675,301.4904,34151.0
2021-10-22 09:40:00,308.1,308.13,308.0,308.02,5204.0,301.4023,301.4317,301.3045,301.3241,5204.0
2021-10-22 09:45:00,307.98,308.0,306.61,306.73,8928.0,301.2849,301.3045,299.9447,300.0621,8928.0
2021-10-22 09:50:00,306.86,307.31,306.58,307.29,8019.0,300.1893,300.6295,299.9154,300.6099,8019.0
2021-10-22 09:55:00,307.26,307.53,307.26,307.45,2294.0,300.5806,300.8447,300.5806,300.7664,2294.0
2021-10-22 10:00:00,307.5,307.5,307.31,307.42,5994.0,300.8154,300.8154,300.6295,300.7371,5994.0
2021-10-22 10:05:00,307.39,307.55,307.29,307.5,6612.0,300.7077,300.8643,300.6099,300.8154,6612.0
2021-10-22 10:10:00,307.48,307.48,307.04,307.27,5247.0,300.7958,300.7958,300.3654,300.5904,5247.0
2021-10-22 10:15:00,307.3,307.58,307.3,307.53,5161.0,300.6197,300.8936,300.6197,300.8447,5161.0
2021-10-22 10:20:00,307.46,307.72,307.45,307.72,6470.0,300.7762,301.0306,300.7664,301.0306,6470.0
2021-10-22 10:25:00,307.69,308.18,307.69,308.18,5816.0,301.0012,301.4806,301.0012,301.4806,5816.0
2021-10-22 10:30:00,308.19,308.19,307.61,307.67,3529.0,301.4904,301.4904,300.923,300.9817,3529.0
2021-10-22 10:35:00,307.72,307.72,307.43,307.44,1702.0,301.0306,301.0306,300.7469,300.7567,1702.0
2021-10-22 10:40:00,307.43,307.43,307.2,307.31,4974.0,300.7469,300.7469,300.5219,300.6295,4974.0
2021-10-22 10:45:00,307.48,307.55,307.42,307.42,1630.0,300.7958,300.8643,300.7371,300.7371,1630.0
2021-10-22 10:50:00,307.25,307.26,306.98,306.99,4491.0,300.5708,300.5806,300.3067,300.3164,4491.0
2021-10-22 10:55:00,307.09,307.28,307.09,307.23,33650.0,300.4143,300.6001,300.4143,300.5512,33650.0
2021-10-22 11:00:00,307.27,307.38,307.1,307.27,7001.0,300.5904,300.698,300.4241,300.5904,7001.0
2021-10-22 11:05:00,307.41,307.41,307.16,307.28,3869.0,300.7273,300.7273,300.4827,300.6001,3869.0
2021-10-22 11:10:00,307.28,307.28,307.11,307.12,2883.0,300.6001,300.6001,300.4338,300.4436,2883.0
2021-10-22 11:15:00,307.01,307.06,306.38,306.5,5621.0,300.336,300.3849,299.7197,299.8371,5621.0
2021-10-22 11:20:00,306.47,306.48,305.83,305.83,4720.0,299.8077,299.8175,299.1817,299.1817,4720.0
2021-10-22 11:25:00,305.85,306.0,305.64,306.0,6087.0,299.2012,299.348,298.9958,299.348,6087.0
2021-10-22 11:30:00,305.95,306.07,305.73,305.82,2820.0,299.2991,299.4164,299.0838,299.1719,2820.0
2021-10-22 11:35:00,305.85,305.85,305.1,305.28,8480.0,299.2012,299.2012,298.4675,298.6436,8480.0
2021-10-22 11:40:00,305.23,305.4,304.99,305.3,11452.0,298.5947,298.761,298.3599,298.6632,11452.0
2021-10-22 11:45:00,305.23,305.31,304.88,304.98,7539.0,298.5947,298.673,298.2523,298.3501,7539.0
2021-10-22 11:50:00,304.96,305.52,304.96,305.52,5943.0,298.3306,298.8784,298.3306,298.8784,5943.0
2021-10-22 11:55:00,305.59,305.76,305.59,305.69,2787.0,298.9469,299.1132,298.9469,299.0447,2787.0
2021-10-22 12:00:00,305.62,305.72,305.28,305.72,3228.0,298.9762,299.0741,298.6436,299.0741,3228.0
2021-10-22 12:05:00,305.78,305.81,305.68,305.73,1865.0,299.1327,299.1621,299.0349,299.0838,1865.0
2021-10-22 12:10:00,305.74,305.85,305.46,305.82,3948.0,299.0936,299.2012,298.8197,299.1719,3948.0
2021-10-22 12:15:00,305.78,305.87,305.77,305.84,1779.0,299.1327,299.2208,299.123,299.1914,1779.0
2021-10-22 12:20:00,305.74,305.74,305.67,305.72,1175.0,299.0936,299.0936,299.0251,299.0741,1175.0
2021-10-22 12:25:00,305.52,305.84,305.52,305.84,3242.0,298.8784,299.1914,298.8784,299.1914,3242.0
2021-10-22 12:30:00,305.96,306.09,305.9,306.09,3168.0,299.3088,299.436,299.2501,299.436,3168.0
2021-10-22 12:35:00,306.11,306.36,306.09,306.35,1345.0,299.4556,299.7001,299.436,299.6904,1345.0
2021-10-22 12:40:00,306.31,306.66,306.29,306.62,3901.0,299.6512,299.9936,299.6317,299.9545,3901.0
2021-10-22 12:45:00,306.57,306.87,306.53,306.86,3978.0,299.9056,300.1991,299.8664,300.1893,3978.0
2021-10-22 12:50:00,306.73,306.73,306.51,306.61,1090.0,300.0621,300.0621,299.8469,299.9447,1090.0
2021-10-22 12:55:00,306.66,306.66,306.25,306.25,3823.0,299.9936,299.9936,299.5925,299.5925,3823.0
2021-10-22 13:00:00,306.24,306.3,306.18,306.21,3191.0,299.5827,299.6414,299.5241,299.5534,3191.0
2021-10-22 13:05:00,306.33,306.47,306.22,306.42,3313.0,299.6708,299.8077,299.5632,299.7588,3313.0
2021-10-22 13:10:00,306.39,306.39,306.29,306.32,5239.0,299.7295,299.7295,299.6317,299.661,5239.0
2021-10-22 13:15:00,306.34,306.39,306.22,306.36,1215.0,299.6806,299.7295,299.5632,299.7001,1215.0
2021-10-22 13:20:00,306.42,306.51,306.33,306.33,2880.0,299.7588,299.8469,299.6708,299.6708,2880.0
2021-10-22 13:25:00,306.41,306.5,306.39,306.4,1920.0,299.7491,299.8371,299.7295,299.7393,1920.0
2021-10-22 13:30:00,306.31,306.48,306.13,306.48,11074.0,299.6512,299.8175,299.4751,299.8175,11074.0
2021-10-22 13:35:00,306.4,306.53,306.37,306.45,2694.0,299.7393,299.8664,299.7099,299.7882,2694.0
2021-10-22 13:40:00,306.45,306.52,306.22,306.23,1901.0,299.7882,299.8567,299.5632,299.573,1901.0
2021-10-22 13:45:00,306.26,306.29,306.11,306.11,2324.0,299.6023,299.6317,299.4556,299.4556,2324.0
2021-10-22 13:50:00,306.14,306.4,306.14,306.23,7032.0,299.4849,299.7393,299.4849,299.573,7032.0
2021-10-22 13:55:00,306.26,306.28,305.9,305.9,4683.0,299.6023,299.6219,299.2501,299.2501,4683.0
2021-10-22 14:00:00,305.89,306.24,305.89,306.24,5507.0,299.2404,299.5827,299.2404,299.5827,5507.0
2021-10-22 14:05:00,306.24,306.42,306.23,306.35,4230.0,299.5827,299.7588,299.573,299.6904,4230.0
2021-10-22 14:10:00,306.34,306.41,306.33,306.35,33400.0,299.6806,299.7491,299.6708,299.6904,33400.0
2021-10-22 14:15:00,306.35,306.53,306.27,306.43,61621.0,299.6904,299.8664,299.6121,299.7686,61621.0
2021-10-22 14:20:00,306.47,306.54,306.43,306.45,2170.0,299.8077,299.8762,299.7686,299.7882,2170.0
2021-10-22 14:25:00,306.47,306.62,306.47,306.62,3211.0,299.8077,299.9545,299.8077,299.9545,3211.0
2021-10-22 14:30:00,306.69,307.02,306.69,307.01,7731.0,300.023,300.3458,300.023,300.336,7731.0
2021-10-22 14:35:00,307.01,307.14,306.77,306.79,7788.0,300.336,300.4632,300.1012,300.1208,7788.0
2021-10-22 14:40:00,306.77,306.82,306.73,306.73,7290.0,300.1012,300.1501,300.0621,300.0621,7290.0
2021-10-22 14:45:00,306.73,306.78,306.7,306.74,13269.0,300.0621,300.111,300.0327,300.0719,13269.0
2021-10-22 14:50:00,306.72,306.75,306.46,306.54,6158.0,300.0523,300.0817,299.798,299.8762,6158.0
2021-10-22 14:55:00,306.58,306.59,306.49,306.49,4256.0,299.9154,299.9251,299.8273,299.8273,4256.0
2021-10-22 15:00:00,306.41,306.48,306.24,306.28,6343.0,299.7491,299.8175,299.5827,299.6219,6343.0
2021-10-22 15:05:00,306.26,306.39,306.24,306.31,4890.0,299.6023,299.7295,299.5827,299.6512,4890.0
2021-10-22 15:10:00,306.3,306.32,306.15,306.27,14203.0,299.6414,299.661,299.4947,299.6121,14203.0
2021-10-22 15:15:00,306.32,306.44,306.06,306.09,4710.0,299.661,299.7784,299.4067,299.436,4710.0
2021-10-22 15:20:00,306.12,306.26,306.11,306.21,6715.0,299.4654,299.6023,299.4556,299.5534,6715.0
2021-10-22 15:25:00,306.19,306.26,306.13,306.16,4712.0,299.5338,299.6023,299.4751,299.5045,4712.0
2021-10-22 15:30:00,306.33,306.69,306.24,306.63,12947.0,299.6708,300.023,299.5827,299.9643,12947.0
2021-10-22 15:35:00,306.65,306.67,306.27,306.39,8832.0,299.9838,300.0034,299.6121,299.7295,8832.0
2021-10-22 15:40:00,306.35,306.46,306.27,306.29,4044.0,299.6904,299.798,299.6121,299.6317,4044.0
2021-10-22 15:45:00,306.32,306.33,306.15,306.29,5293.0,299.661,299.6708,299.4947,299.6317,5293.0
2021-10-22 15:50:00,306.3,306.5,306.19,306.48,9593.0,299.6414,299.8371,299.5338,299.8175,9593.0
2021-10-22 15:55:00,306.5,306.63,306.35,306.35,6038.0,299.8371,299.9643,299.6904,299.6904,6038.0
2021-10-25 09:30:00,307.25,307.85,307.09,307.6,24627.0,300.5708,301.1577,300.4143,300.9132,24627.0
2021-10-25 09:35:00,307.65,307.77,306.26,306.34,18450.0,300.9621,301.0795,299.6023,299.6806,18450.0
2021-10-25 09:40:00,306.0,306.32,305.75,306.32,5689.0,299.348,299.661,299.1034,299.661,5689.0
2021-10-25 09:45:00,306.25,306.46,306.0,306.4,8025.0,299.5925,299.798,299.348,299.7393,8025.0
2021-10-25 09:50:00,306.37,306.57,306.19,306.44,5241.0,299.7099,299.9056,299.5338,299.7784,5241.0
2021-10-25 09:55:00,306.48,306.96,306.48,306.94,6047.0,299.8175,300.2871,299.8175,300.2675,6047.0
2021-10-25 10:00:00,306.98,307.08,306.82,306.9,8132.0,300.3067,300.4045,300.1501,300.2284,8132.0
2021-10-25 10:05:00,306.87,307.09,306.72,307.06,8763.0,300.1991,300.4143,300.0523,300.3849,8763.0
2021-10-25 10:10:00,307.02,307.13,306.99,307.13,2693.0,300.3458,300.4534,300.3164,300.4534,2693.0
2021-10-25 10:15:00,307.1,307.27,306.98,307.15,3528.0,300.4241,300.5904,300.3067,300.473,3528.0
2021-10-25 10:20:00,307.11,307.48,307.08,307.08,5084.0,300.4338,300.7958,300.4045,300.4045,5084.0
2021-10-25 10:25:00,307.07,307.44,306.84,307.44,4516.0,300.3947,300.7567,300.1697,300.7567,4516.0
2021-10-25 10:30:00,307.35,307.55,307.31,307.44,5810.0,300.6686,300.8643,300.6295,300.7567,5810.0
2021-10-25 10:35:00,307.3,307.36,307.23,307.36,2482.0,300.6197,300.6784,300.5512,300.6784,2482.0
2021-10-25 10:40:00,307.35,307.43,307.22,307.36,5029.0,300.6686,300.7469,300.5414,300.6784,5029.0
2021-10-25 10:45:00,307.4,307.45,307.3,307.45,3073.0,300.7175,300.7664,300.6197,300.7664,3073.0
2021-10-25 10:50:00,307.41,307.51,307.32,307.51,4103.0,300.7273,300.8251,300.6393,300.8251,4103.0
2021-10-25 10:55:00,307.45,307.58,307.45,307.53,11827.0,300.7664,300.8936,300.7664,300.8447,11827.0
2021-10-25 11:00:00,307.52,307.54,307.31,307.45,6715.0,300.8349,300.8545,300.6295,300.7664,6715.0
2021-10-25 11:05:00,307.47,307.78,307.47,307.78,7075.0,300.786,301.0893,300.786,301.0893,7075.0
2021-10-25 11:10:00,307.71,307.95,307.71,307.94,4621.0,301.0208,301.2556,301.0208,301.2458,4621.0
2021-10-25 11:15:00,308.0,308.02,307.74,307.78,5744.0,301.3045,301.3241,301.0501,301.0893,5744.0
2021-10-25 11:20:00,307.77,307.88,307.75,307.75,1489.0,301.0795,301.1871,301.0599,301.0599,1489.0
2021-10-25 11:25:00,307.85,307.95,307.75,307.95,5368.0,301.1577,301.2556,301.0599,301.2556,5368.0
2021-10-25 11:30:00,307.93,307.93,307.59,307.61,1778.0,301.236,301.236,300.9034,300.923,1778.0
2021-10-25 11:35:00,307.64,307.68,307.62,307.66,1965.0,300.9523,300.9914,300.9327,300.9719,1965.0
2021-10-25 11:40:00,307.67,307.72,307.67,307.69,1510.0,300.9817,301.0306,300.9817,301.0012,1510.0
2021-10-25 11:45:00,307.69,307.78,307.63,307.63,2255.0,301.0012,301.0893,300.9425,300.9425,2255.0
2021-10-25 11:50:00,307.66,307.92,307.66,307.88,1974.0,300.9719,301.2262,300.9719,301.1871,1974.0
2021-10-25 11:55:00,307.82,308.04,307.8,307.97,4265.0,301.1284,301.3436,301.1088,301.2751,4265.0
2021-10-25 12:00:00,307.97,308.25,307.96,308.24,1954.0,301.2751,301.5491,301.2654,301.5393,1954.0
2021-10-25 12:05:00,308.24,308.41,308.23,308.41,5987.0,301.5393,301.7056,301.5295,301.7056,5987.0
2021-10-25 12:10:00,308.26,308.32,308.19,308.3,5949.0,301.5588,301.6175,301.4904,301.598,5949.0
2021-10-25 12:15:00,308.25,308.29,308.19,308.21,1083.0,301.5491,301.5882,301.4904,301.5099,1083.0
2021-10-25 12:20:00,308.13,308.44,308.13,308.44,4238.0,301.4317,301.7349,301.4317,301.7349,4238.0
2021-10-25 12:25:00,308.44,308.59,308.44,308.54,4961.0,301.7349,301.8817,301.7349,301.8327,4961.0
2021-10-25 12:30:00,308.49,308.56,308.49,308.55,1324.0,301.7838,301.8523,301.7838,301.8425,1324.0
2021-10-25 12:35:00,308.64,308.66,308.62,308.63,467.0,301.9306,301.9501,301.911,301.9208,467.0
2021-10-25 12:40:00,308.82,308.85,308.79,308.82,1745.0,302.1067,302.136,302.0773,302.1067,1745.0
2021-10-25 12:45:00,308.82,309.02,308.82,308.94,3998.0,302.1067,302.3023,302.1067,302.2241,3998.0
2021-10-25 12:50:00,308.91,308.98,308.88,308.92,3308.0,302.1947,302.2632,302.1654,302.2045,3308.0
2021-10-25 12:55:00,308.88,308.92,308.84,308.85,2250.0,302.1654,302.2045,302.1262,302.136,2250.0
2021-10-25 13:00:00,308.92,308.92,308.8,308.83,674.0,302.2045,302.2045,302.0871,302.1164,674.0
2021-10-25 13:05:00,308.82,308.95,308.82,308.88,1826.0,302.1067,302.2338,302.1067,302.1654,1826.0
2021-10-25 13:10:00,308.95,309.04,308.94,309.04,4820.0,302.2338,302.3219,302.2241,302.3219,4820.0
2021-10-25 13:15:00,309.0,309.0,308.94,308.94,628.0,302.2828,302.2828,302.2241,302.2241,628.0
2021-10-25 13:20:00,308.96,308.96,308.77,308.78,5070.0,302.2436,302.2436,302.0578,302.0675,5070.0
2021-10-25 13:25:00,308.79,308.89,308.78,308.83,2887.0,302.0773,302.1751,302.0675,302.1164,2887.0
2021-10-25 13:30:00,308.84,308.92,308.84,308.85,19035.0,302.1262,302.2045,302.1262,302.136,19035.0
2021-10-25 13:35:00,308.82,308.9,308.8,308.84,7583.0,302.1067,302.1849,302.0871,302.1262,7583.0
2021-10-25 13:40:00,308.82,308.85,308.71,308.85,3984.0,302.1067,302.136,301.9991,302.136,3984.0
2021-10-25 13:45:00,308.83,308.86,308.71,308.73,17644.0,302.1164,302.1458,301.9991,302.0186,17644.0
2021-10-25 13:50:00,308.71,308.78,308.71,308.77,7626.0,301.9991,302.0675,301.9991,302.0578,7626.0
2021-10-25 13:55:00,308.83,308.84,308.73,308.75,13407.0,302.1164,302.1262,302.0186,302.0382,13407.0
2021-10-25 14:00:00,308.7,308.79,308.64,308.68,2696.0,301.9893,302.0773,301.9306,301.9697,2696.0
2021-10-25 14:05:00,308.7,308.83,308.62,308.83,3390.0,301.9893,302.1164,301.911,302.1164,3390.0
2021-10-25 14:10:00,308.85,308.95,308.81,308.88,10802.0,302.136,302.2338,302.0969,302.1654,10802.0
2021-10-25 14:15:00,308.88,308.99,308.87,308.98,7842.0,302.1654,302.273,302.1556,302.2632,7842.0
2021-10-25 14:20:00,308.91,309.07,308.91,308.98,5748.0,302.1947,302.3512,302.1947,302.2632,5748.0
2021-10-25 14:25:00,308.99,309.21,308.99,309.19,23233.0,302.273,302.4882,302.273,302.4686,23233.0
2021-10-25 14:30:00,309.27,309.46,309.25,309.46,5257.0,302.5469,302.7328,302.5273,302.7328,5257.0
2021-10-25 14:35:00,309.5,309.52,309.21,309.22,3685.0,302.7719,302.7914,302.4882,302.498,3685.0
2021-10-25 14:40:00,309.14,309.29,309.0,309.06,8745.0,302.4197,302.5664,302.2828,302.3414,8745.0
2021-10-25 14:45:00,309.04,309.1,308.94,309.1,10011.0,302.3219,302.3806,302.2241,302.3806,10011.0
2021-10-25 14:50:00,309.12,309.21,309.04,309.21,8719.0,302.4001,302.4882,302.3219,302.4882,8719.0
2021-10-25 14:55:00,309.16,309.19,309.07,309.17,3844.0,302.4393,302.4686,302.3512,302.4491,3844.0
2021-10-25 15:00:00,309.15,309.17,309.05,309.12,7053.0,302.4295,302.4491,302.3317,302.4001,7053.0
2021-10-25 15:05:00,309.09,309.13,309.03,309.07,35699.0,302.3708,302.4099,302.3121,302.3512,35699.0
2021-10-25 15:10:00,309.12,309.12,309.01,309.08,33082.0,302.4001,302.4001,302.2925,302.361,33082.0
2021-10-25 15:15:00,309.09,309.22,309.02,309.22,4666.0,302.3708,302.498,302.3023,302.498,4666.0
2021-10-25 15:20:00,309.12,309.19,308.92,308.98,7594.0,302.4001,302.4686,302.2045,302.2632,7594.0
2021-10-25 15:25:00,308.94,309.13,308.89,309.13,7452.0,302.2241,302.4099,302.1751,302.4099,7452.0
2021-10-25 15:30:00,309.15,309.15,308.98,308.99,3207.0,302.4295,302.4295,302.2632,302.273,3207.0
2021-10-25 15:35:00,308.92,309.0,308.92,308.95,3228.0,302.2045,302.2828,302.2045,302.2338,3228.0
2021-10-25 15:40:00,308.95,309.01,308.87,308.93,7119.0,302.2338,302.2925,302.1556,302.2143,7119.0
2021-10-25 15:45:00,308.91,308.96,308.77,308.87,7650.0,302.1947,302.2436,302.0578,302.1556,7650.0
2021-10-25 15:50:00,308.83,308.95,308.75,308.78,12654.0,302.1164,302.2338,302.0382,302.0675,12654.0
2021-10-25 15:55:00,308.78,308.97,308.52,308.93,28590.0,302.0675,302.2534,301.8132,302.2143,28590.0
2021-10-26 09:30:00,310.83,311.28,310.62,311.28,40392.0,304.073,304.5132,303.8675,304.5132,40392.0
2021-10-26 09:35:00,310.92,311.56,310.82,311.4,2367.0,304.161,304.7871,304.0632,304.6306,2367.0
2021-10-26 09:40:00,311.7,311.72,311.35,311.5,4112.0,304.9241,304.9436,304.5817,304.7284,4112.0
2021-10-26 09:45:00,311.6,311.69,311.08,311.18,7299.0,304.8262,304.9143,304.3175,304.4154,7299.0
2021-10-26 09:50:00,311.27,311.27,310.93,311.05,11221.0,304.5034,304.5034,304.1708,304.2882,11221.0
2021-10-26 09:55:00,310.98,311.35,310.96,311.08,2722.0,304.2197,304.5817,304.2001,304.3175,2722.0
2021-10-26 10:00:00,311.16,311.5,311.04,311.21,10791.0,304.3958,304.7284,304.2784,304.4447,10791.0
2021-10-26 10:05:00,311.23,311.49,311.17,311.34,10405.0,304.4643,304.7186,304.4056,304.5719,10405.0
2021-10-26 10:10:00,311.55,311.77,311.42,311.74,5251.0,304.7773,304.9925,304.6501,304.9632,5251.0
2021-10-26 10:15:00,311.84,312.08,311.77,311.91,3336.0,305.061,305.2958,304.9925,305.1295,3336.0
2021-10-26 10:20:00,311.95,312.14,311.9,312.03,1968.0,305.1686,305.3545,305.1197,305.2469,1968.0
2021-10-26 10:25:00,311.98,311.98,311.83,311.9,3166.0,305.198,305.198,305.0512,305.1197,3166.0
2021-10-26 10:30:00,311.89,311.99,311.74,311.88,8937.0,305.1099,305.2078,304.9632,305.1001,8937.0
2021-10-26 10:35:00,311.81,312.07,311.8,312.07,3516.0,305.0317,305.286,305.0219,305.286,3516.0
2021-10-26 10:40:00,312.03,312.1,311.84,311.85,4819.0,305.2469,305.3154,305.061,305.0708,4819.0
2021-10-26 10:45:00,311.86,312.01,311.85,312.01,1008.0,305.0806,305.2273,305.0708,305.2273,1008.0
2021-10-26 10:50:00,312.08,312.23,312.08,312.18,2407.0,305.2958,305.4425,305.2958,305.3936,2407.0
2021-10-26 10:55:00,312.15,312.16,311.8,311.84,6785.0,305.3643,305.3741,305.0219,305.061,6785.0
2021-10-26 11:00:00,311.9,311.91,311.57,311.57,1412.0,305.1197,305.1295,304.7969,304.7969,1412.0
2021-10-26 11:05:00,311.53,311.63,311.34,311.54,1981.0,304.7578,304.8556,304.5719,304.7675,1981.0
2021-10-26 11:10:00,311.68,311.76,311.56,311.57,14126.0,304.9045,304.9828,304.7871,304.7969,14126.0
2021-10-26 11:15:00,311.56,311.84,311.48,311.82,2390.0,304.7871,305.061,304.7088,305.0414,2390.0
2021-10-26 11:20:00,311.8,311.83,311.73,311.82,4617.0,305.0219,305.0512,304.9534,305.0414,4617.0
2021-10-26 11:25:00,311.85,311.98,311.77,311.77,1977.0,305.0708,305.198,304.9925,304.9925,1977.0
2021-10-26 11:30:00,311.47,311.55,310.77,310.77,2394.0,304.6991,304.7773,304.0143,304.0143,2394.0
2021-10-26 11:35:00,310.71,311.02,310.57,311.02,1153.0,303.9556,304.2588,303.8186,304.2588,1153.0
2021-10-26 11:40:00,311.1,311.18,311.05,311.16,1094.0,304.3371,304.4154,304.2882,304.3958,1094.0
2021-10-26 11:45:00,311.08,311.08,310.85,311.05,1312.0,304.3175,304.3175,304.0925,304.2882,1312.0
2021-10-26 11:50:00,310.89,310.92,310.62,310.86,4187.0,304.1317,304.161,303.8675,304.1023,4187.0
2021-10-26 11:55:00,310.9,310.9,310.43,310.44,1840.0,304.1414,304.1414,303.6817,303.6914,1840.0
2021-10-26 12:00:00,310.52,310.52,310.15,310.15,2966.0,303.7697,303.7697,303.4078,303.4078,2966.0
2021-10-26 12:05:00,310.08,310.08,309.84,309.84,7662.0,303.3393,303.3393,303.1045,303.1045,7662.0
2021-10-26 12:10:00,309.92,310.31,309.91,310.3,3739.0,303.1828,303.5643,303.173,303.5545,3739.0
2021-10-26 12:15:00,310.31,310.41,310.23,310.38,3132.0,303.5643,303.6621,303.486,303.6328,3132.0
2021-10-26 12:20:00,310.31,310.36,310.25,310.31,1859.0,303.5643,303.6132,303.5056,303.5643,1859.0
2021-10-26 12:25:00,310.42,310.42,310.12,310.12,2274.0,303.6719,303.6719,303.3784,303.3784,2274.0
2021-10-26 12:30:00,310.01,310.32,310.01,310.31,2920.0,303.2708,303.5741,303.2708,303.5643,2920.0
2021-10-26 12:35:00,310.04,310.11,309.85,309.86,4775.0,303.3001,303.3686,303.1143,303.1241,4775.0
2021-10-26 12:40:00,309.68,309.68,309.32,309.41,7904.0,302.948,302.948,302.5958,302.6838,7904.0
2021-10-26 12:45:00,309.3,309.3,308.76,309.01,5378.0,302.5762,302.5762,302.048,302.2925,5378.0
2021-10-26 12:50:00,308.94,309.09,308.74,308.74,1934.0,302.2241,302.3708,302.0284,302.0284,1934.0
2021-10-26 12:55:00,309.05,309.41,309.0,309.41,1629.0,302.3317,302.6838,302.2828,302.6838,1629.0
2021-10-26 13:00:00,309.32,309.47,309.2,309.4,4273.0,302.5958,302.7425,302.4784,302.6741,4273.0
2021-10-26 13:05:00,309.49,309.61,309.44,309.58,3630.0,302.7621,302.8795,302.7132,302.8501,3630.0
2021-10-26 13:10:00,309.54,309.54,309.22,309.41,1322.0,302.811,302.811,302.498,302.6838,1322.0
2021-10-26 13:15:00,309.56,309.6,309.4,309.49,34320.0,302.8306,302.8697,302.6741,302.7621,34320.0
2021-10-26 13:20:00,309.39,309.46,308.96,309.19,5392.0,302.6643,302.7328,302.2436,302.4686,5392.0
2021-10-26 13:25:00,309.06,309.37,308.92,309.33,6557.0,302.3414,302.6447,302.2045,302.6056,6557.0
2021-10-26 13:30:00,309.3,309.9,309.3,309.9,11726.0,302.5762,303.1632,302.5762,303.1632,11726.0
2021-10-26 13:35:00,309.93,310.1,309.91,310.08,1805.0,303.1925,303.3588,303.173,303.3393,1805.0
2021-10-26 13:40:00,310.06,310.06,309.58,309.58,3900.0,303.3197,303.3197,302.8501,302.8501,3900.0
2021-10-26 13:45:00,309.66,309.8,309.57,309.65,13251.0,302.9284,303.0654,302.8404,302.9186,13251.0
2021-10-26 13:50:00,309.65,309.8,309.64,309.68,3424.0,302.9186,303.0654,302.9088,302.948,3424.0
2021-10-26 13:55:00,309.67,309.75,309.47,309.69,2498.0,302.9382,303.0164,302.7425,302.9578,2498.0
2021-10-26 14:00:00,309.72,309.97,309.72,309.84,14052.0,302.9871,303.2317,302.9871,303.1045,14052.0
2021-10-26 14:05:00,309.96,309.96,309.62,309.65,7414.0,303.2219,303.2219,302.8893,302.9186,7414.0
2021-10-26 14:10:00,309.69,309.7,309.53,309.69,8270.0,302.9578,302.9675,302.8012,302.9578,8270.0
2021-10-26 14:15:00,309.72,309.96,309.7,309.96,9373.0,302.9871,303.2219,302.9675,303.2219,9373.0
2021-10-26 14:20:00,309.93,310.05,309.91,309.98,2735.0,303.1925,303.3099,303.173,303.2414,2735.0
2021-10-26 14:25:00,310.03,310.05,309.78,309.83,5842.0,303.2904,303.3099,303.0458,303.0947,5842.0
2021-10-26 14:30:00,309.8,310.12,309.8,309.93,7411.0,303.0654,303.3784,303.0654,303.1925,7411.0
2021-10-26 14:35:00,310.02,310.09,309.77,309.77,8350.0,303.2806,303.3491,303.036,303.036,8350.0
2021-10-26 14:40:00,309.74,309.74,309.54,309.55,5440.0,303.0067,303.0067,302.811,302.8208,5440.0
2021-10-26 14:45:00,309.56,309.74,309.55,309.74,1368.0,302.8306,303.0067,302.8208,303.0067,1368.0
2021-10-26 14:50:00,309.76,309.79,309.63,309.7,2072.0,303.0262,303.0556,302.8991,302.9675,2072.0
2021-10-26 14:55:00,309.71,309.97,309.7,309.97,2084.0,302.9773,303.2317,302.9675,303.2317,2084.0
2021-10-26 15:00:00,309.98,310.11,309.78,310.0,2503.0,303.2414,303.3686,303.0458,303.261,2503.0
2021-10-26 15:05:00,310.06,310.09,309.92,309.99,10936.0,303.3197,303.3491,303.1828,303.2512,10936.0
2021-10-26 15:10:00,309.95,309.96,309.81,309.85,3024.0,303.2121,303.2219,303.0751,303.1143,3024.0
2021-10-26 15:15:00,309.91,310.05,309.79,309.8,4777.0,303.173,303.3099,303.0556,303.0654,4777.0
2021-10-26 15:20:00,309.79,309.91,309.71,309.8,1865.0,303.0556,303.173,302.9773,303.0654,1865.0
2021-10-26 15:25:00,309.84,309.99,309.58,309.58,6351.0,303.1045,303.2512,302.8501,302.8501,6351.0
2021-10-26 15:30:00,309.7,309.93,309.67,309.86,7125.0,302.9675,303.1925,302.9382,303.1241,7125.0
2021-10-26 15:35:00,309.94,309.95,309.84,309.92,2925.0,303.2023,303.2121,303.1045,303.1828,2925.0
2021-10-26 15:40:00,309.91,310.1,309.78,310.09,5558.0,303.173,303.3588,303.0458,303.3491,5558.0
2021-10-26 15:45:00,310.12,310.35,310.06,310.06,5052.0,303.3784,303.6034,303.3197,303.3197,5052.0
2021-10-26 15:50:00,309.98,309.98,309.59,309.86,6067.0,303.2414,303.2414,302.8599,303.1241,6067.0
2021-10-26 15:55:00,309.79,309.79,309.31,309.35,6768.0,303.0556,303.0556,302.586,302.6251,6768.0
2021-10-27 09:30:00,310.15,310.57,310.02,310.06,38603.0,303.4078,303.8186,303.2806,303.3197,38603.0
2021-10-27 09:35:00,310.09,310.32,309.67,310.16,2372.0,303.3491,303.5741,302.9382,303.4175,2372.0
2021-10-27 09:40:00,310.1,311.1,310.07,311.1,6252.0,303.3588,304.3371,303.3295,304.3371,6252.0
2021-10-27 09:45:00,311.05,311.43,310.99,310.99,4200.0,304.2882,304.6599,304.2295,304.2295,4200.0
2021-10-27 09:50:00,311.08,311.08,310.68,310.87,5594.0,304.3175,304.3175,303.9262,304.1121,5594.0
2021-10-27 09:55:00,310.94,311.13,310.94,311.06,3097.0,304.1806,304.3664,304.1806,304.298,3097.0
2021-10-27 10:00:00,311.23,311.29,310.01,310.01,3508.0,304.4643,304.523,303.2708,303.2708,3508.0
2021-10-27 10:05:00,310.01,310.21,309.73,310.03,3719.0,303.2708,303.4664,302.9969,303.2904,3719.0
2021-10-27 10:10:00,310.08,310.16,309.75,309.83,5120.0,303.3393,303.4175,303.0164,303.0947,5120.0
2021-10-27 10:15:00,309.76,309.96,309.7,309.9,16880.0,303.0262,303.2219,302.9675,303.1632,16880.0
2021-10-27 10:20:00,310.0,310.4,309.96,310.38,4465.0,303.261,303.6523,303.2219,303.6328,4465.0
2021-10-27 10:25:00,310.34,310.55,310.14,310.22,3988.0,303.5936,303.7991,303.398,303.4762,3988.0
2021-10-27 10:30:00,310.2,310.53,309.89,310.53,2950.0,303.4567,303.7795,303.1534,303.7795,2950.0
2021-10-27 10:35:00,310.48,310.53,310.28,310.53,1023.0,303.7306,303.7795,303.5349,303.7795,1023.0
2021-10-27 10:40:00,310.61,310.62,310.36,310.47,744.0,303.8578,303.8675,303.6132,303.7208,744.0
2021-10-27 10:45:00,310.48,310.5,310.21,310.3,13181.0,303.7306,303.7501,303.4664,303.5545,13181.0
2021-10-27 10:50:00,310.37,310.84,310.37,310.84,4109.0,303.623,304.0828,303.623,304.0828,4109.0
2021-10-27 10:55:00,310.94,311.03,310.35,310.35,5348.0,304.1806,304.2686,303.6034,303.6034,5348.0
2021-10-27 11:00:00,310.53,310.63,310.37,310.53,1959.0,303.7795,303.8773,303.623,303.7795,1959.0
2021-10-27 11:05:00,310.55,310.98,310.53,310.85,6042.0,303.7991,304.2197,303.7795,304.0925,6042.0
2021-10-27 11:10:00,310.77,311.0,310.77,310.98,5119.0,304.0143,304.2393,304.0143,304.2197,5119.0
2021-10-27 11:15:00,310.92,310.99,310.83,310.88,992.0,304.161,304.2295,304.073,304.1219,992.0
2021-10-27 11:20:00,311.0,311.0,310.75,310.79,2712.0,304.2393,304.2393,303.9947,304.0338,2712.0
2021-10-27 11:25:00,310.75,310.89,310.52,310.89,7284.0,303.9947,304.1317,303.7697,304.1317,7284.0
2021-10-27 11:30:00,310.91,310.91,310.63,310.65,2085.0,304.1512,304.1512,303.8773,303.8969,2085.0
2021-10-27 11:35:00,310.5,310.72,310.41,310.66,6910.0,303.7501,303.9654,303.6621,303.9067,6910.0
2021-10-27 11:40:00,310.66,310.79,310.52,310.79,5217.0,303.9067,304.0338,303.7697,304.0338,5217.0
2021-10-27 11:45:00,310.71,310.79,310.66,310.73,1606.0,303.9556,304.0338,303.9067,303.9751,1606.0
2021-10-27 11:50:00,310.67,310.75,310.56,310.68,1882.0,303.9164,303.9947,303.8088,303.9262,1882.0
2021-10-27 11:55:00,310.64,310.69,310.57,310.57,947.0,303.8871,303.936,303.8186,303.8186,947.0
2021-10-27 12:00:00,311.04,311.07,310.88,310.88,4474.0,304.2784,304.3078,304.1219,304.1219,4474.0
2021-10-27 12:05:00,310.91,311.05,310.86,310.95,3142.0,304.1512,304.2882,304.1023,304.1904,3142.0
2021-10-27 12:10:00,310.99,311.21,310.99,311.21,3243.0,304.2295,304.4447,304.2295,304.4447,3243.0
2021-10-27 12:15:00,311.25,311.35,311.16,311.35,13283.0,304.4838,304.5817,304.3958,304.5817,13283.0
2021-10-27 12:20:00,311.33,311.37,311.17,311.29,4942.0,304.5621,304.6012,304.4056,304.523,4942.0
2021-10-27 12:25:00,311.19,311.3,311.16,311.18,3228.0,304.4251,304.5328,304.3958,304.4154,3228.0
2021-10-27 12:30:00,311.23,311.34,311.21,311.23,6297.0,304.4643,304.5719,304.4447,304.4643,6297.0
2021-10-27 12:35:00,311.31,311.4,311.31,311.35,3475.0,304.5425,304.6306,304.5425,304.5817,3475.0
2021-10-27 12:40:00,311.29,311.58,311.28,311.49,3287.0,304.523,304.8067,304.5132,304.7186,3287.0
2021-10-27 12:45:00,311.52,311.52,311.4,311.44,598.0,304.748,304.748,304.6306,304.6697,598.0
2021-10-27 12:50:00,311.45,311.53,311.4,311.47,4047.0,304.6795,304.7578,304.6306,304.6991,4047.0
2021-10-27 12:55:00,311.47,311.63,311.39,311.53,16445.0,304.6991,304.8556,304.6208,304.7578,16445.0
2021-10-27 13:00:00,311.53,311.73,311.53,311.59,2932.0,304.7578,304.9534,304.7578,304.8164,2932.0
2021-10-27 13:05:00,311.68,311.87,311.68,311.84,4967.0,304.9045,305.0904,304.9045,305.061,4967.0
2021-10-27 13:10:00,311.81,312.02,311.78,312.02,4392.0,305.0317,305.2371,305.0023,305.2371,4392.0
2021-10-27 13:15:00,312.0,312.02,311.9,311.93,8936.0,305.2175,305.2371,305.1197,305.1491,8936.0
2021-10-27 13:20:00,311.99,312.09,311.97,312.09,2678.0,305.2078,305.3056,305.1882,305.3056,2678.0
2021-10-27 13:25:00,312.25,312.3,312.22,312.23,2781.0,305.4621,305.511,305.4328,305.4425,2781.0
2021-10-27 13:30:00,312.16,312.22,312.03,312.09,4018.0,305.3741,305.4328,305.2469,305.3056,4018.0
2021-10-27 13:35:00,312.04,312.15,312.04,312.15,5035.0,305.2567,305.3643,305.2567,305.3643,5035.0
2021-10-27 13:40:00,312.17,312.28,312.17,312.2,8495.0,305.3838,305.4914,305.3838,305.4132,8495.0
2021-10-27 13:45:00,312.23,312.24,311.96,311.96,11895.0,305.4425,305.4523,305.1784,305.1784,11895.0
2021-10-27 13:50:00,311.94,311.97,311.92,311.95,3016.0,305.1588,305.1882,305.1393,305.1686,3016.0
2021-10-27 13:55:00,312.06,312.16,312.03,312.13,4199.0,305.2762,305.3741,305.2469,305.3447,4199.0
2021-10-27 14:00:00,312.13,312.13,311.9,312.02,11372.0,305.3447,305.3447,305.1197,305.2371,11372.0
2021-10-27 14:05:00,312.07,312.07,311.96,312.0,1760.0,305.286,305.286,305.1784,305.2175,1760.0
2021-10-27 14:10:00,312.09,312.13,312.02,312.11,1688.0,305.3056,305.3447,305.2371,305.3251,1688.0
2021-10-27 14:15:00,312.07,312.1,312.0,312.06,3579.0,305.286,305.3154,305.2175,305.2762,3579.0
2021-10-27 14:20:00,312.0,312.03,311.91,311.98,10190.0,305.2175,305.2469,305.1295,305.198,10190.0
2021-10-27 14:25:00,312.0,312.0,311.72,311.72,5684.0,305.2175,305.2175,304.9436,304.9436,5684.0
2021-10-27 14:30:00,311.77,311.77,311.57,311.71,4926.0,304.9925,304.9925,304.7969,304.9338,4926.0
2021-10-27 14:35:00,311.68,311.71,311.59,311.69,3742.0,304.9045,304.9338,304.8164,304.9143,3742.0
2021-10-27 14:40:00,311.7,311.83,311.69,311.7,1383.0,304.9241,305.0512,304.9143,304.9241,1383.0
2021-10-27 14:45:00,311.74,311.77,311.67,311.69,5776.0,304.9632,304.9925,304.8947,304.9143,5776.0
2021-10-27 14:50:00,311.71,311.73,311.58,311.59,7046.0,304.9338,304.9534,304.8067,304.8164,7046.0
2021-10-27 14:55:00,311.54,311.55,311.34,311.34,41148.0,304.7675,304.7773,304.5719,304.5719,41148.0
2021-10-27 15:00:00,311.33,311.4,311.28,311.32,6659.0,304.5621,304.6306,304.5132,304.5523,6659.0
2021-10-27 15:05:00,311.34,311.36,311.08,311.09,3945.0,304.5719,304.5914,304.3175,304.3273,3945.0
2021-10-27 15:10:00,311.02,311.02,310.43,310.46,4603.0,304.2588,304.2588,303.6817,303.711,4603.0
2021-10-27 15:15:00,310.31,310.45,310.09,310.09,5075.0,303.5643,303.7012,303.3491,303.3491,5075.0
2021-10-27 15:20:00,310.01,310.3,309.96,310.26,5945.0,303.2708,303.5545,303.2219,303.5154,5945.0
2021-10-27 15:25:00,310.48,310.62,310.47,310.47,4251.0,303.7306,303.8675,303.7208,303.7208,4251.0
2021-10-27 15:30:00,310.46,310.46,310.25,310.46,7088.0,303.711,303.711,303.5056,303.711,7088.0
2021-10-27 15:35:00,310.44,310.66,310.41,310.61,4322.0,303.6914,303.9067,303.6621,303.8578,4322.0
2021-10-27 15:40:00,310.64,310.64,310.38,310.57,5268.0,303.8871,303.8871,303.6328,303.8186,5268.0
2021-10-27 15:45:00,310.5,310.59,310.23,310.23,8740.0,303.7501,303.8382,303.486,303.486,8740.0
2021-10-27 15:50:00,310.08,310.13,309.76,309.79,4459.0,303.3393,303.3882,303.0262,303.0556,4459.0
2021-10-27 15:55:00,309.78,309.78,309.54,309.57,3315.0,303.0458,303.0458,302.811,302.8404,3315.0
2021-10-28 09:30:00,310.99,311.23,310.99,311.03,23413.0,304.2295,304.4643,304.2295,304.2686,23413.0
2021-10-28 09:35:00,311.13,311.13,310.46,310.63,2059.0,304.3664,304.3664,303.711,303.8773,2059.0
2021-10-28 09:40:00,310.65,310.94,310.45,310.85,7812.0,303.8969,304.1806,303.7012,304.0925,7812.0
2021-10-28 09:45:00,311.21,311.53,311.09,311.09,5006.0,304.4447,304.7578,304.3273,304.3273,5006.0
2021-10-28 09:50:00,311.18,311.2,310.85,311.09,2400.0,304.4154,304.4349,304.0925,304.3273,2400.0
2021-10-28 09:55:00,311.09,311.36,310.91,311.17,5935.0,304.3273,304.5914,304.1512,304.4056,5935.0
2021-10-28 10:00:00,311.13,311.43,311.11,311.38,5407.0,304.3664,304.6599,304.3469,304.611,5407.0
2021-10-28 10:05:00,311.35,311.71,311.31,311.71,4372.0,304.5817,304.9338,304.5425,304.9338,4372.0
2021-10-28 10:10:00,311.6,311.73,311.1,311.41,16420.0,304.8262,304.9534,304.3371,304.6404,16420.0
2021-10-28 10:15:00,311.19,311.58,311.19,311.58,3725.0,304.4251,304.8067,304.4251,304.8067,3725.0
2021-10-28 10:20:00,311.6,311.84,311.42,311.71,5417.0,304.8262,305.061,304.6501,304.9338,5417.0
2021-10-28 10:25:00,311.68,312.01,311.67,311.8,3718.0,304.9045,305.2273,304.8947,305.0219,3718.0
2021-10-28 10:30:00,311.78,312.13,311.78,312.09,8411.0,305.0023,305.3447,305.0023,305.3056,8411.0
2021-10-28 10:35:00,312.07,312.15,311.92,312.15,5698.0,305.286,305.3643,305.1393,305.3643,5698.0
2021-10-28 10:40:00,312.08,312.2,312.02,312.16,2706.0,305.2958,305.4132,305.2371,305.3741,2706.0
2021-10-28 10:45:00,312.21,312.68,312.21,312.37,13753.0,305.423,305.8828,305.423,305.5795,13753.0
2021-10-28 10:50:00,312.37,312.38,312.21,312.29,2709.0,305.5795,305.5893,305.423,305.5012,2709.0
2021-10-28 10:55:00,312.31,312.31,311.91,311.94,4909.0,305.5208,305.5208,305.1295,305.1588,4909.0
2021-10-28 11:00:00,311.96,312.04,311.75,312.04,3522.0,305.1784,305.2567,304.973,305.2567,3522.0
2021-10-28 11:05:00,312.07,312.26,312.02,312.26,4067.0,305.286,305.4719,305.2371,305.4719,4067.0
2021-10-28 11:10:00,312.25,312.35,312.13,312.33,2585.0,305.4621,305.5599,305.3447,305.5404,2585.0
2021-10-28 11:15:00,312.3,312.64,312.3,312.64,1995.0,305.511,305.8436,305.511,305.8436,1995.0
2021-10-28 11:20:00,312.64,312.64,312.38,312.42,8252.0,305.8436,305.8436,305.5893,305.6284,8252.0
2021-10-28 11:25:00,312.49,312.54,312.4,312.44,12467.0,305.6969,305.7458,305.6088,305.648,12467.0
2021-10-28 11:30:00,312.4,312.42,312.33,312.33,3602.0,305.6088,305.6284,305.5404,305.5404,3602.0
2021-10-28 11:35:00,312.44,312.52,312.43,312.5,1600.0,305.648,305.7262,305.6382,305.7067,1600.0
2021-10-28 11:40:00,312.54,312.67,312.47,312.67,2291.0,305.7458,305.873,305.6773,305.873,2291.0
2021-10-28 11:45:00,312.61,312.72,312.12,312.13,6203.0,305.8143,305.9219,305.3349,305.3447,6203.0
2021-10-28 11:50:00,312.0,312.23,311.89,312.18,2951.0,305.2175,305.4425,305.1099,305.3936,2951.0
2021-10-28 11:55:00,312.19,312.21,312.02,312.07,3924.0,305.4034,305.423,305.2371,305.286,3924.0
2021-10-28 12:00:00,312.12,312.2,312.12,312.16,2526.0,305.3349,305.4132,305.3349,305.3741,2526.0
2021-10-28 12:05:00,312.19,312.28,312.11,312.28,3169.0,305.4034,305.4914,305.3251,305.4914,3169.0
2021-10-28 12:10:00,312.3,312.45,312.26,312.44,2672.0,305.511,305.6578,305.4719,305.648,2672.0
2021-10-28 12:15:00,312.48,312.54,312.45,312.54,2357.0,305.6871,305.7458,305.6578,305.7458,2357.0
2021-10-28 12:20:00,312.59,312.61,312.47,312.55,11208.0,305.7947,305.8143,305.6773,305.7556,11208.0
2021-10-28 12:25:00,312.5,312.54,312.5,312.54,615.0,305.7067,305.7458,305.7067,305.7458,615.0
2021-10-28 12:30:00,312.35,312.51,312.27,312.5,1089.0,305.5599,305.7164,305.4817,305.7067,1089.0
2021-10-28 12:35:00,312.31,312.39,312.29,312.39,2035.0,305.5208,305.5991,305.5012,305.5991,2035.0
2021-10-28 12:40:00,312.38,312.42,312.28,312.39,1237.0,305.5893,305.6284,305.4914,305.5991,1237.0
2021-10-28 12:45:00,312.4,312.42,312.22,312.26,2186.0,305.6088,305.6284,305.4328,305.4719,2186.0
2021-10-28 12:50:00,312.13,312.13,311.97,312.04,1915.0,305.3447,305.3447,305.1882,305.2567,1915.0
2021-10-28 12:55:00,312.04,312.04,311.44,311.65,3228.0,305.2567,305.2567,304.6697,304.8751,3228.0
2021-10-28 13:00:00,311.73,311.94,311.65,311.94,1192.0,304.9534,305.1588,304.8751,305.1588,1192.0
2021-10-28 13:05:00,311.92,312.0,311.92,311.94,1407.0,305.1393,305.2175,305.1393,305.1588,1407.0
2021-10-28 13:10:00,311.84,311.93,311.83,311.88,3513.0,305.061,305.1491,305.0512,305.1001,3513.0
2021-10-28 13:15:00,311.91,311.93,311.82,311.82,4596.0,305.1295,305.1491,305.0414,305.0414,4596.0
2021-10-28 13:20:00,311.86,311.9,311.8,311.8,3399.0,305.0806,305.1197,305.0219,305.0219,3399.0
2021-10-28 13:25:00,311.81,311.98,311.8,311.96,3395.0,305.0317,305.198,305.0219,305.1784,3395.0
2021-10-28 13:30:00,312.05,312.24,312.05,312.13,6404.0,305.2664,305.4523,305.2664,305.3447,6404.0
2021-10-28 13:35:00,312.12,312.27,312.1,312.27,5411.0,305.3349,305.4817,305.3154,305.4817,5411.0
2021-10-28 13:40:00,312.25,312.25,312.19,312.22,1931.0,305.4621,305.4621,305.4034,305.4328,1931.0
2021-10-28 13:45:00,312.23,312.24,312.11,312.12,525.0,305.4425,305.4523,305.3251,305.3349,525.0
2021-10-28 13:50:00,312.15,312.17,312.13,312.16,2603.0,305.3643,305.3838,305.3447,305.3741,2603.0
2021-10-28 13:55:00,312.13,312.17,312.1,312.15,1676.0,305.3447,305.3838,305.3154,305.3643,1676.0
2021-10-28 14:00:00,312.18,312.37,312.18,312.36,1741.0,305.3936,305.5795,305.3936,305.5697,1741.0
2021-10-28 14:05:00,312.38,312.38,312.32,312.37,1673.0,305.5893,305.5893,305.5306,305.5795,1673.0
2021-10-28 14:10:00,312.34,312.37,312.24,312.25,3223.0,305.5501,305.5795,305.4523,305.4621,3223.0
2021-10-28 14:15:00,312.27,312.51,312.27,312.5,10037.0,305.4817,305.7164,305.4817,305.7067,10037.0
2021-10-28 14:20:00,312.5,312.58,312.5,312.56,8283.0,305.7067,305.7849,305.7067,305.7654,8283.0
2021-10-28 14:25:00,312.57,312.62,312.44,312.56,2256.0,305.7751,305.8241,305.648,305.7654,2256.0
2021-10-28 14:30:00,312.53,312.61,312.52,312.57,3672.0,305.736,305.8143,305.7262,305.7751,3672.0
2021-10-28 14:35:00,312.74,312.76,312.6,312.61,4220.0,305.9414,305.961,305.8045,305.8143,4220.0
2021-10-28 14:40:00,312.59,312.59,312.34,312.38,4115.0,305.7947,305.7947,305.5501,305.5893,4115.0
2021-10-28 14:45:00,312.4,312.51,312.34,312.48,4903.0,305.6088,305.7164,305.5501,305.6871,4903.0
2021-10-28 14:50:00,312.48,312.51,312.3,312.35,3023.0,305.6871,305.7164,305.511,305.5599,3023.0
2021-10-28 14:55:00,312.3,312.36,312.2,312.33,4193.0,305.511,305.5697,305.4132,305.5404,4193.0
2021-10-28 15:00:00,312.31,312.31,312.09,312.19,2559.0,305.5208,305.5208,305.3056,305.4034,2559.0
2021-10-28 15:05:00,312.16,312.34,312.11,312.33,4074.0,305.3741,305.5501,305.3251,305.5404,4074.0
2021-10-28 15:10:00,312.36,312.36,312.16,312.17,156231.0,305.5697,305.5697,305.3741,305.3838,156231.0
2021-10-28 15:15:00,312.1,312.46,312.1,312.44,10557.0,305.3154,305.6675,305.3154,305.648,10557.0
2021-10-28 15:20:00,312.45,312.48,312.3,312.31,1825.0,305.6578,305.6871,305.511,305.5208,1825.0
2021-10-28 15:25:00,312.38,312.38,312.23,312.33,4504.0,305.5893,305.5893,305.4425,305.5404,4504.0
2021-10-28 15:30:00,312.36,312.68,312.34,312.43,4729.0,305.5697,305.8828,305.5501,305.6382,4729.0
2021-10-28 15:35:00,312.5,312.56,312.46,312.47,5241.0,305.7067,305.7654,305.6675,305.6773,5241.0
2021-10-28 15:40:00,312.43,312.43,311.96,311.97,3559.0,305.6382,305.6382,305.1784,305.1882,3559.0
2021-10-28 15:45:00,311.97,312.2,311.97,312.11,4882.0,305.1882,305.4132,305.1882,305.3251,4882.0
2021-10-28 15:50:00,312.34,312.53,312.22,312.53,6169.0,305.5501,305.736,305.4328,305.736,6169.0
2021-10-28 15:55:00,312.51,312.78,312.49,312.68,10144.0,305.7164,305.9806,305.6969,305.8828,10144.0
2021-10-29 09:30:00,310.17,310.64,309.81,310.45,22499.0,303.4273,303.8871,303.0751,303.7012,22499.0
2021-10-29 09:35:00,310.38,311.24,310.3,311.14,10553.0,303.6328,304.4741,303.5545,304.3762,10553.0
2021-10-29 09:40:00,311.27,311.44,311.1,311.19,18216.0,304.5034,304.6697,304.3371,304.4251,18216.0
2021-10-29 09:45:00,311.42,311.42,310.95,311.17,5651.0,304.6501,304.6501,304.1904,304.4056,5651.0
2021-10-29 09:50:00,311.1,311.44,310.94,311.44,3960.0,304.3371,304.6697,304.1806,304.6697,3960.0
2021-10-29 09:55:00,311.42,311.63,311.25,311.3,9148.0,304.6501,304.8556,304.4838,304.5328,9148.0
2021-10-29 10:00:00,311.39,311.42,311.2,311.36,4098.0,304.6208,304.6501,304.4349,304.5914,4098.0
2021-10-29 10:05:00,311.37,311.94,311.37,311.82,12177.0,304.6012,305.1588,304.6012,305.0414,12177.0
2021-10-29 10:10:00,311.84,311.84,311.53,311.68,5082.0,305.061,305.061,304.7578,304.9045,5082.0
2021-10-29 10:15:00,311.59,311.6,311.22,311.33,1556.0,304.8164,304.8262,304.4545,304.5621,1556.0
2021-10-29 10:20:00,311.41,311.61,311.4,311.4,6241.0,304.6404,304.836,304.6306,304.6306,6241.0
2021-10-29 10:25:00,311.34,311.5,311.24,311.34,5681.0,304.5719,304.7284,304.4741,304.5719,5681.0
2021-10-29 10:30:00,311.22,311.42,311.13,311.42,6121.0,304.4545,304.6501,304.3664,304.6501,6121.0
2021-10-29 10:35:00,311.42,311.49,311.21,311.31,5524.0,304.6501,304.7186,304.4447,304.5425,5524.0
2021-10-29 10:40:00,311.33,311.4,311.19,311.4,6820.0,304.5621,304.6306,304.4251,304.6306,6820.0
2021-10-29 10:45:00,311.46,311.69,311.4,311.66,5768.0,304.6893,304.9143,304.6306,304.8849,5768.0
2021-10-29 10:50:00,311.68,311.9,311.55,311.55,4102.0,304.9045,305.1197,304.7773,304.7773,4102.0
2021-10-29 10:55:00,311.4,311.72,311.39,311.66,2482.0,304.6306,304.9436,304.6208,304.8849,2482.0
2021-10-29 11:00:00,311.63,311.8,311.61,311.73,2458.0,304.8556,305.0219,304.836,304.9534,2458.0
2021-10-29 11:05:00,311.74,312.01,311.65,311.97,5459.0,304.9632,305.2273,304.8751,305.1882,5459.0
2021-10-29 11:10:00,311.99,312.14,311.98,312.07,6998.0,305.2078,305.3545,305.198,305.286,6998.0
2021-10-29 11:15:00,312.03,312.33,312.03,312.31,2421.0,305.2469,305.5404,305.2469,305.5208,2421.0
2021-10-29 11:20:00,312.33,312.5,312.33,312.5,1688.0,305.5404,305.7067,305.5404,305.7067,1688.0
2021-10-29 11:25:00,312.48,312.48,312.35,312.43,2604.0,305.6871,305.6871,305.5599,305.6382,2604.0
2021-10-29 11:30:00,312.44,312.68,312.4,312.59,14042.0,305.648,305.8828,305.6088,305.7947,14042.0
2021-10-29 11:35:00,312.55,312.59,312.38,312.4,3726.0,305.7556,305.7947,305.5893,305.6088,3726.0
2021-10-29 11:40:00,312.46,312.53,312.4,312.4,2690.0,305.6675,305.736,305.6088,305.6088,2690.0
2021-10-29 11:45:00,312.44,312.49,312.31,312.44,4056.0,305.648,305.6969,305.5208,305.648,4056.0
2021-10-29 11:50:00,312.45,312.59,312.45,312.58,2145.0,305.6578,305.7947,305.6578,305.7849,2145.0
2021-10-29 11:55:00,312.61,312.74,312.59,312.6,3586.0,305.8143,305.9414,305.7947,305.8045,3586.0
2021-10-29 12:00:00,312.55,312.78,312.52,312.73,1615.0,305.7556,305.9806,305.7262,305.9317,1615.0
2021-10-29 12:05:00,312.78,312.94,312.77,312.92,2849.0,305.9806,306.1371,305.9708,306.1175,2849.0
2021-10-29 12:10:00,312.98,313.09,312.98,313.05,3288.0,306.1762,306.2838,306.1762,306.2447,3288.0
2021-10-29 12:15:00,313.0,313.1,312.95,313.06,2465.0,306.1958,306.2936,306.1469,306.2545,2465.0
2021-10-29 12:20:00,313.07,313.5,313.07,313.46,2603.0,306.2643,306.6849,306.2643,306.6458,2603.0
2021-10-29 12:25:00,313.36,313.46,313.36,313.44,1715.0,306.548,306.6458,306.548,306.6262,1715.0
2021-10-29 12:30:00,313.48,313.5,313.4,313.5,3287.0,306.6654,306.6849,306.5871,306.6849,3287.0
2021-10-29 12:35:00,313.5,313.5,313.36,313.37,2996.0,306.6849,306.6849,306.548,306.5578,2996.0
2021-10-29 12:40:00,313.35,313.46,313.34,313.46,4652.0,306.5382,306.6458,306.5284,306.6458,4652.0
2021-10-29 12:45:00,313.47,313.47,313.29,313.29,1344.0,306.6556,306.6556,306.4795,306.4795,1344.0
2021-10-29 12:50:00,313.27,313.27,313.22,313.23,1139.0,306.4599,306.4599,306.411,306.4208,1139.0
2021-10-29 12:55:00,313.32,313.39,313.29,313.34,4428.0,306.5088,306.5773,306.4795,306.5284,4428.0
2021-10-29 13:00:00,313.33,313.48,313.31,313.47,2955.0,306.5186,306.6654,306.4991,306.6556,2955.0
2021-10-29 13:05:00,313.45,313.45,313.38,313.38,2531.0,306.636,306.636,306.5675,306.5675,2531.0
2021-10-29 13:10:00,313.46,313.56,313.45,313.55,2066.0,306.6458,306.7436,306.636,306.7338,2066.0
2021-10-29 13:15:00,313.58,313.77,313.58,313.76,1263.0,306.7632,306.9491,306.7632,306.9393,1263.0
2021-10-29 13:20:00,313.75,313.75,313.55,313.57,3408.0,306.9295,306.9295,306.7338,306.7534,3408.0
2021-10-29 13:25:00,313.59,313.61,313.51,313.57,5236.0,306.773,306.7925,306.6947,306.7534,5236.0
2021-10-29 13:30:00,313.58,313.58,313.46,313.46,4098.0,306.7632,306.7632,306.6458,306.6458,4098.0
2021-10-29 13:35:00,313.41,313.45,313.33,313.43,7293.0,306.5969,306.636,306.5186,306.6164,7293.0
2021-10-29 13:40:00,313.42,313.5,313.37,313.41,4924.0,306.6067,306.6849,306.5578,306.5969,4924.0
2021-10-29 13:45:00,313.42,313.43,313.14,313.16,11199.0,306.6067,306.6164,306.3328,306.3523,11199.0
2021-10-29 13:50:00,313.27,313.31,313.2,313.29,4967.0,306.4599,306.4991,306.3914,306.4795,4967.0
2021-10-29 13:55:00,313.29,313.4,313.28,313.33,7218.0,306.4795,306.5871,306.4697,306.5186,7218.0
2021-10-29 14:00:00,313.31,313.4,313.26,313.4,3823.0,306.4991,306.5871,306.4501,306.5871,3823.0
2021-10-29 14:05:00,313.41,313.54,313.38,313.54,4697.0,306.5969,306.7241,306.5675,306.7241,4697.0
2021-10-29 14:10:00,313.49,313.58,313.34,313.36,6500.0,306.6751,306.7632,306.5284,306.548,6500.0
2021-10-29 14:15:00,313.4,313.47,313.25,313.25,6250.0,306.5871,306.6556,306.4404,306.4404,6250.0
2021-10-29 14:20:00,313.31,313.33,313.15,313.15,3205.0,306.4991,306.5186,306.3425,306.3425,3205.0
2021-10-29 14:25:00,313.12,313.12,312.95,312.98,4270.0,306.3132,306.3132,306.1469,306.1762,4270.0
2021-10-29 14:30:00,312.97,312.99,312.82,312.97,4627.0,306.1664,306.186,306.0197,306.1664,4627.0
2021-10-29 14:35:00,313.04,313.2,313.03,313.14,3395.0,306.2349,306.3914,306.2251,306.3328,3395.0
2021-10-29 14:40:00,313.16,313.31,313.15,313.24,5064.0,306.3523,306.4991,306.3425,306.4306,5064.0
2021-10-29 14:45:00,313.28,313.29,313.14,313.25,6732.0,306.4697,306.4795,306.3328,306.4404,6732.0
2021-10-29 14:50:00,313.24,313.31,313.21,313.26,3663.0,306.4306,306.4991,306.4012,306.4501,3663.0
2021-10-29 14:55:00,313.28,313.31,313.19,313.24,1687.0,306.4697,306.4991,306.3817,306.4306,1687.0
2021-10-29 15:00:00,313.2,313.31,313.1,313.12,5904.0,306.3914,306.4991,306.2936,306.3132,5904.0
2021-10-29 15:05:00,313.19,313.33,313.12,313.29,7428.0,306.3817,306.5186,306.3132,306.4795,7428.0
2021-10-29 15:10:00,313.32,313.33,313.16,313.23,7410.0,306.5088,306.5186,306.3523,306.4208,7410.0
2021-10-29 15:15:00,313.25,313.25,312.96,313.16,8289.0,306.4404,306.4404,306.1567,306.3523,8289.0
2021-10-29 15:20:00,313.16,313.29,313.04,313.05,6857.0,306.3523,306.4795,306.2349,306.2447,6857.0
2021-10-29 15:25:00,313.07,313.25,313.06,313.23,9573.0,306.2643,306.4404,306.2545,306.4208,9573.0
2021-10-29 15:30:00,313.25,313.36,313.14,313.36,2221.0,306.4404,306.548,306.3328,306.548,2221.0
2021-10-29 15:35:00,313.4,313.55,313.35,313.42,6344.0,306.5871,306.7338,306.5382,306.6067,6344.0
2021-10-29 15:40:00,313.47,313.57,313.43,313.48,5488.0,306.6556,306.7534,306.6164,306.6654,5488.0
2021-10-29 15:45:00,313.5,313.66,313.48,313.63,4113.0,306.6849,306.8414,306.6654,306.8121,4113.0
2021-10-29 15:50:00,313.61,314.25,313.57,314.25,11569.0,306.7925,307.4186,306.7534,307.4186,11569.0
2021-10-29 15:55:00,314.19,314.4,314.12,314.19,11915.0,307.3599,307.5654,307.2914,307.3599,11915.0
2021-11-01 09:30:00,314.71,314.85,314.41,314.52,55009.0,307.8686,308.0056,307.5751,307.6828,55009.0
2021-11-01 09:35:00,314.5,314.5,313.96,314.3,6699.0,307.6632,307.6632,307.1349,307.4675,6699.0
2021-11-01 09:40:00,314.27,314.27,313.82,314.05,8530.0,307.4382,307.4382,306.998,307.223,8530.0
2021-11-01 09:45:00,313.95,314.16,313.63,313.64,14669.0,307.1251,307.3306,306.8121,306.8219,14669.0
2021-11-01 09:50:00,313.6,314.07,313.6,314.07,4548.0,306.7828,307.2425,306.7828,307.2425,4548.0
2021-11-01 09:55:00,314.04,314.04,313.51,313.59,7100.0,307.2132,307.2132,306.6947,306.773,7100.0
2021-11-01 10:00:00,313.44,313.44,312.75,312.99,9077.0,306.6262,306.6262,305.9512,306.186,9077.0
2021-11-01 10:05:00,312.92,313.47,312.92,313.47,1544.0,306.1175,306.6556,306.1175,306.6556,1544.0
2021-11-01 10:10:00,313.38,313.58,313.29,313.39,6264.0,306.5675,306.7632,306.4795,306.5773,6264.0
2021-11-01 10:15:00,313.55,313.55,313.28,313.41,3057.0,306.7338,306.7338,306.4697,306.5969,3057.0
2021-11-01 10:20:00,313.52,313.62,313.37,313.37,4099.0,306.7045,306.8023,306.5578,306.5578,4099.0
2021-11-01 10:25:00,313.66,313.81,313.65,313.68,4978.0,306.8414,306.9882,306.8317,306.861,4978.0
2021-11-01 10:30:00,313.66,313.66,313.34,313.37,4634.0,306.8414,306.8414,306.5284,306.5578,4634.0
2021-11-01 10:35:00,313.41,313.44,313.19,313.25,5151.0,306.5969,306.6262,306.3817,306.4404,5151.0
2021-11-01 10:40:00,313.31,313.31,312.98,313.1,2665.0,306.4991,306.4991,306.1762,306.2936,2665.0
2021-11-01 10:45:00,313.08,313.44,313.08,313.44,4070.0,306.2741,306.6262,306.2741,306.6262,4070.0
2021-11-01 10:50:00,313.44,313.48,313.17,313.18,4206.0,306.6262,306.6654,306.3621,306.3719,4206.0
2021-11-01 10:55:00,313.22,313.22,312.95,313.01,6362.0,306.411,306.411,306.1469,306.2056,6362.0
2021-11-01 11:00:00,313.24,313.45,313.24,313.4,5939.0,306.4306,306.636,306.4306,306.5871,5939.0
2021-11-01 11:05:00,313.48,313.55,313.48,313.52,835.0,306.6654,306.7338,306.6654,306.7045,835.0
2021-11-01 11:10:00,313.4,313.42,313.3,313.34,3460.0,306.5871,306.6067,306.4893,306.5284,3460.0
2021-11-01 11:15:00,313.34,313.52,313.34,313.52,6467.0,306.5284,306.7045,306.5284,306.7045,6467.0
2021-11-01 11:20:00,313.5,313.73,313.49,313.68,15052.0,306.6849,306.9099,306.6751,306.861,15052.0
2021-11-01 11:25:00,313.66,313.7,313.61,313.7,1023.0,306.8414,306.8806,306.7925,306.8806,1023.0
2021-11-01 11:30:00,313.7,313.78,313.66,313.74,2018.0,306.8806,306.9588,306.8414,306.9197,2018.0
2021-11-01 11:35:00,313.71,313.71,313.58,313.67,3507.0,306.8904,306.8904,306.7632,306.8512,3507.0
2021-11-01 11:40:00,313.56,313.6,313.5,313.6,2345.0,306.7436,306.7828,306.6849,306.7828,2345.0
2021-11-01 11:45:00,313.52,313.8,313.52,313.79,5093.0,306.7045,306.9784,306.7045,306.9686,5093.0
2021-11-01 11:50:00,313.74,313.76,313.6,313.61,6685.0,306.9197,306.9393,306.7828,306.7925,6685.0
2021-11-01 11:55:00,313.61,313.84,313.61,313.84,3935.0,306.7925,307.0175,306.7925,307.0175,3935.0
2021-11-01 12:00:00,313.77,313.86,313.76,313.81,2214.0,306.9491,307.0371,306.9393,306.9882,2214.0
2021-11-01 12:05:00,313.77,313.88,313.77,313.85,309.0,306.9491,307.0567,306.9491,307.0273,309.0
2021-11-01 12:10:00,313.88,313.96,313.88,313.92,1448.0,307.0567,307.1349,307.0567,307.0958,1448.0
2021-11-01 12:15:00,313.87,313.94,313.83,313.89,3022.0,307.0469,307.1154,307.0078,307.0664,3022.0
2021-11-01 12:20:00,313.88,313.95,313.87,313.89,2394.0,307.0567,307.1251,307.0469,307.0664,2394.0
2021-11-01 12:25:00,313.87,313.95,313.81,313.95,3499.0,307.0469,307.1251,306.9882,307.1251,3499.0
2021-11-01 12:30:00,313.93,313.98,313.9,313.93,575.0,307.1056,307.1545,307.0762,307.1056,575.0
2021-11-01 12:35:00,313.9,313.93,313.89,313.93,1109.0,307.0762,307.1056,307.0664,307.1056,1109.0
2021-11-01 12:40:00,314.03,314.14,314.0,314.08,3038.0,307.2034,307.311,307.1741,307.2523,3038.0
2021-11-01 12:45:00,314.0,314.03,313.9,314.03,2133.0,307.1741,307.2034,307.0762,307.2034,2133.0
2021-11-01 12:50:00,313.99,314.03,313.94,313.96,2190.0,307.1643,307.2034,307.1154,307.1349,2190.0
2021-11-01 12:55:00,313.99,314.03,313.96,313.97,4201.0,307.1643,307.2034,307.1349,307.1447,4201.0
2021-11-01 13:00:00,313.98,314.15,313.96,314.05,3194.0,307.1545,307.3208,307.1349,307.223,3194.0
2021-11-01 13:05:00,314.06,314.14,313.89,313.89,4070.0,307.2328,307.311,307.0664,307.0664,4070.0
2021-11-01 13:10:00,313.92,313.92,313.85,313.92,785.0,307.0958,307.0958,307.0273,307.0958,785.0
2021-11-01 13:15:00,313.96,314.09,313.96,314.01,1517.0,307.1349,307.2621,307.1349,307.1838,1517.0
2021-11-01 13:20:00,313.78,313.83,313.58,313.58,3667.0,306.9588,307.0078,306.7632,306.7632,3667.0
2021-11-01 13:25:00,313.41,313.67,313.41,313.66,3014.0,306.5969,306.8512,306.5969,306.8414,3014.0
2021-11-01 13:30:00,313.48,313.48,313.41,313.44,5029.0,306.6654,306.6654,306.5969,306.6262,5029.0
2021-11-01 13:35:00,313.58,313.63,313.53,313.6,14421.0,306.7632,306.8121,306.7143,306.7828,14421.0
2021-11-01 13:40:00,313.33,313.34,313.1,313.1,3943.0,306.5186,306.5284,306.2936,306.2936,3943.0
2021-11-01 13:45:00,313.28,313.28,313.15,313.22,1217.0,306.4697,306.4697,306.3425,306.411,1217.0
2021-11-01 13:50:00,313.1,313.14,313.0,313.0,4276.0,306.2936,306.3328,306.1958,306.1958,4276.0
2021-11-01 13:55:00,313.03,313.18,313.02,313.16,3660.0,306.2251,306.3719,306.2154,306.3523,3660.0
2021-11-01 14:00:00,313.18,313.29,313.07,313.08,55342.0,306.3719,306.4795,306.2643,306.2741,55342.0
2021-11-01 14:05:00,313.1,313.22,313.08,313.16,5997.0,306.2936,306.411,306.2741,306.3523,5997.0
2021-11-01 14:10:00,313.17,313.22,312.84,312.86,7396.0,306.3621,306.411,306.0393,306.0588,7396.0
2021-11-01 14:15:00,312.88,312.9,312.68,312.73,3015.0,306.0784,306.098,305.8828,305.9317,3015.0
2021-11-01 14:20:00,312.75,313.08,312.75,313.07,1422.0,305.9512,306.2741,305.9512,306.2643,1422.0
2021-11-01 14:25:00,313.09,313.09,312.98,312.98,2123.0,306.2838,306.2838,306.1762,306.1762,2123.0
2021-11-01 14:30:00,313.0,313.17,312.99,313.17,3039.0,306.1958,306.3621,306.186,306.3621,3039.0
2021-11-01 14:35:00,313.22,313.23,313.13,313.13,3297.0,306.411,306.4208,306.323,306.323,3297.0
2021-11-01 14:40:00,313.08,313.24,313.07,313.24,4180.0,306.2741,306.4306,306.2643,306.4306,4180.0
2021-11-01 14:45:00,313.21,313.35,313.2,313.28,6112.0,306.4012,306.5382,306.3914,306.4697,6112.0
2021-11-01 14:50:00,313.25,313.37,313.22,313.25,1762.0,306.4404,306.5578,306.411,306.4404,1762.0
2021-11-01 14:55:00,313.21,313.36,313.21,313.31,1914.0,306.4012,306.548,306.4012,306.4991,1914.0
2021-11-01 15:00:00,313.25,313.44,313.23,313.44,7913.0,306.4404,306.6262,306.4208,306.6262,7913.0
2021-11-01 15:05:00,313.43,313.46,313.37,313.38,5677.0,306.6164,306.6458,306.5578,306.5675,5677.0
2021-11-01 15:10:00,313.41,313.5,313.41,313.45,3832.0,306.5969,306.6849,306.5969,306.636,3832.0
2021-11-01 15:15:00,313.45,313.54,313.38,313.53,2375.0,306.636,306.7241,306.5675,306.7143,2375.0
2021-11-01 15:20:00,313.49,313.74,313.49,313.74,2161.0,306.6751,306.9197,306.6751,306.9197,2161.0
2021-11-01 15:25:00,313.8,313.8,313.67,313.72,4008.0,306.9784,306.9784,306.8512,306.9001,4008.0
2021-11-01 15:30:00,313.67,313.94,313.67,313.92,4809.0,306.8512,307.1154,306.8512,307.0958,4809.0
2021-11-01 15:35:00,313.92,313.99,313.73,313.78,14539.0,307.0958,307.1643,306.9099,306.9588,14539.0
2021-11-01 15:40:00,313.82,313.93,313.73,313.89,2816.0,306.998,307.1056,306.9099,307.0664,2816.0
2021-11-01 15:45:00,313.9,314.01,313.83,314.0,2301.0,307.0762,307.1838,307.0078,307.1741,2301.0
2021-11-01 15:50:00,314.03,314.09,313.8,313.95,6084.0,307.2034,307.2621,306.9784,307.1251,6084.0
2021-11-01 15:55:00,313.95,314.42,313.95,314.37,9163.0,307.1251,307.5849,307.1251,307.536,9163.0
2021-11-02 09:30:00,314.16,314.5,314.02,314.07,44731.0,307.3306,307.6632,307.1936,307.2425,44731.0
2021-11-02 09:35:00,314.01,315.29,314.01,315.29,7907.0,307.1838,308.436,307.1838,308.436,7907.0
2021-11-02 09:40:00,315.33,315.33,314.98,315.25,12283.0,308.4751,308.4751,308.1328,308.3969,12283.0
2021-11-02 09:45:00,315.29,315.37,314.97,315.27,21057.0,308.436,308.5143,308.123,308.4164,21057.0
2021-11-02 09:50:00,315.2,315.41,315.13,315.29,14437.0,308.348,308.5534,308.2795,308.436,14437.0
2021-11-02 09:55:00,315.28,315.31,315.08,315.28,3951.0,308.4262,308.4556,308.2306,308.4262,3951.0
2021-11-02 10:00:00,315.38,315.4,315.24,315.31,4159.0,308.5241,308.5436,308.3871,308.4556,4159.0
2021-11-02 10:05:00,315.34,315.4,314.81,314.97,6613.0,308.4849,308.5436,307.9664,308.123,6613.0
2021-11-02 10:10:00,314.87,314.88,314.26,314.27,2646.0,308.0251,308.0349,307.4284,307.4382,2646.0
2021-11-02 10:15:00,314.55,314.78,314.53,314.78,5561.0,307.7121,307.9371,307.6925,307.9371,5561.0
2021-11-02 10:20:00,314.83,315.0,314.81,315.0,1640.0,307.986,308.1523,307.9664,308.1523,1640.0
2021-11-02 10:25:00,314.96,315.18,314.95,315.15,7319.0,308.1132,308.3284,308.1034,308.2991,7319.0
2021-11-02 10:30:00,315.23,315.36,315.1,315.31,1732.0,308.3773,308.5045,308.2501,308.4556,1732.0
2021-11-02 10:35:00,315.27,315.33,315.17,315.3,2476.0,308.4164,308.4751,308.3186,308.4458,2476.0
2021-11-02 10:40:00,315.27,315.27,315.05,315.18,3379.0,308.4164,308.4164,308.2012,308.3284,3379.0
2021-11-02 10:45:00,315.07,315.33,315.05,315.33,3656.0,308.2208,308.4751,308.2012,308.4751,3656.0
2021-11-02 10:50:00,315.3,315.4,315.3,315.35,6370.0,308.4458,308.5436,308.4458,308.4947,6370.0
2021-11-02 10:55:00,315.29,315.44,315.29,315.3,3362.0,308.436,308.5828,308.436,308.4458,3362.0
2021-11-02 11:00:00,315.31,315.56,315.26,315.26,8485.0,308.4556,308.7001,308.4067,308.4067,8485.0
2021-11-02 11:05:00,315.31,315.31,314.93,314.93,2211.0,308.4556,308.4556,308.0838,308.0838,2211.0
2021-11-02 11:10:00,314.91,314.97,314.91,314.92,709.0,308.0643,308.123,308.0643,308.0741,709.0
2021-11-02 11:15:00,314.91,314.98,314.91,314.95,4427.0,308.0643,308.1328,308.0643,308.1034,4427.0
2021-11-02 11:20:00,315.03,315.07,314.95,315.07,4957.0,308.1817,308.2208,308.1034,308.2208,4957.0
2021-11-02 11:25:00,315.04,315.24,315.04,315.22,1725.0,308.1914,308.3871,308.1914,308.3675,1725.0
2021-11-02 11:30:00,315.22,315.24,315.17,315.17,628.0,308.3675,308.3871,308.3186,308.3186,628.0
2021-11-02 11:35:00,315.13,315.24,315.12,315.16,3671.0,308.2795,308.3871,308.2697,308.3088,3671.0
2021-11-02 11:40:00,315.18,315.57,315.14,315.57,6492.0,308.3284,308.7099,308.2893,308.7099,6492.0
2021-11-02 11:45:00,315.63,315.67,315.43,315.5,1984.0,308.7686,308.8078,308.573,308.6414,1984.0
2021-11-02 11:50:00,315.44,315.44,315.1,315.11,2677.0,308.5828,308.5828,308.2501,308.2599,2677.0
2021-11-02 11:55:00,315.08,315.13,315.01,315.01,2253.0,308.2306,308.2795,308.1621,308.1621,2253.0
2021-11-02 12:00:00,315.02,315.03,314.77,314.84,6058.0,308.1719,308.1817,307.9273,307.9958,6058.0
2021-11-02 12:05:00,314.84,314.87,314.64,314.65,1805.0,307.9958,308.0251,307.8001,307.8099,1805.0
2021-11-02 12:10:00,314.6,314.93,314.6,314.92,4847.0,307.761,308.0838,307.761,308.0741,4847.0
2021-11-02 12:15:00,314.85,314.97,314.83,314.93,6655.0,308.0056,308.123,307.986,308.0838,6655.0
2021-11-02 12:20:00,314.94,315.14,314.94,315.13,4714.0,308.0936,308.2893,308.0936,308.2795,4714.0
2021-11-02 12:25:00,315.1,315.15,315.07,315.13,2055.0,308.2501,308.2991,308.2208,308.2795,2055.0
2021-11-02 12:30:00,315.13,315.13,314.95,315.05,1317.0,308.2795,308.2795,308.1034,308.2012,1317.0
2021-11-02 12:35:00,315.06,315.15,315.06,315.09,2463.0,308.211,308.2991,308.211,308.2404,2463.0
2021-11-02 12:40:00,315.11,315.15,315.05,315.14,2664.0,308.2599,308.2991,308.2012,308.2893,2664.0
2021-11-02 12:45:00,315.19,315.29,315.19,315.28,8408.0,308.3382,308.436,308.3382,308.4262,8408.0
2021-11-02 12:50:00,315.24,315.41,315.23,315.4,2144.0,308.3871,308.5534,308.3773,308.5436,2144.0
2021-11-02 12:55:00,315.35,315.4,315.3,315.32,4355.0,308.4947,308.5436,308.4458,308.4654,4355.0
2021-11-02 13:00:00,315.33,315.34,315.13,315.33,2272.0,308.4751,308.4849,308.2795,308.4751,2272.0
2021-11-02 13:05:00,315.17,315.34,315.16,315.26,1220.0,308.3186,308.4849,308.3088,308.4067,1220.0
2021-11-02 13:10:00,315.35,315.39,315.25,315.32,11558.0,308.4947,308.5338,308.3969,308.4654,11558.0
2021-11-02 13:15:00,315.34,315.35,315.18,315.18,7247.0,308.4849,308.4947,308.3284,308.3284,7247.0
2021-11-02 13:20:00,315.21,315.34,315.15,315.25,3887.0,308.3578,308.4849,308.2991,308.3969,3887.0
2021-11-02 13:25:00,315.23,315.23,314.86,314.86,19091.0,308.3773,308.3773,308.0154,308.0154,19091.0
2021-11-02 13:30:00,314.79,314.91,314.78,314.79,8931.0,307.9469,308.0643,307.9371,307.9469,8931.0
2021-11-02 13:35:00,314.79,314.89,314.65,314.84,6061.0,307.9469,308.0447,307.8099,307.9958,6061.0
2021-11-02 13:40:00,314.87,314.93,314.85,314.93,1572.0,308.0251,308.0838,308.0056,308.0838,1572.0
2021-11-02 13:45:00,314.85,314.95,314.84,314.92,1844.0,308.0056,308.1034,307.9958,308.0741,1844.0
2021-11-02 13:50:00,314.94,315.07,314.88,314.93,5723.0,308.0936,308.2208,308.0349,308.0838,5723.0
2021-11-02 13:55:00,314.95,315.0,314.94,314.97,1477.0,308.1034,308.1523,308.0936,308.123,1477.0
2021-11-02 14:00:00,314.91,314.92,314.78,314.85,1210.0,308.0643,308.0741,307.9371,308.0056,1210.0
2021-11-02 14:05:00,314.87,314.87,314.6,314.6,2722.0,308.0251,308.0251,307.761,307.761,2722.0
2021-11-02 14:10:00,314.65,314.67,314.52,314.57,4929.0,307.8099,307.8295,307.6828,307.7317,4929.0
2021-11-02 14:15:00,314.56,314.7,314.43,314.69,13033.0,307.7219,307.8588,307.5947,307.8491,13033.0
2021-11-02 14:20:00,314.7,314.7,314.51,314.58,4123.0,307.8588,307.8588,307.673,307.7414,4123.0
2021-11-02 14:25:00,314.55,314.68,314.48,314.62,3921.0,307.7121,307.8393,307.6436,307.7806,3921.0
2021-11-02 14:30:00,314.51,314.61,314.4,314.41,6026.0,307.673,307.7708,307.5654,307.5751,6026.0
2021-11-02 14:35:00,314.43,314.62,314.4,314.61,4562.0,307.5947,307.7806,307.5654,307.7708,4562.0
2021-11-02 14:40:00,314.62,314.76,314.6,314.66,4206.0,307.7806,307.9175,307.761,307.8197,4206.0
2021-11-02 14:45:00,314.73,314.88,314.7,314.82,8350.0,307.8882,308.0349,307.8588,307.9762,8350.0
2021-11-02 14:50:00,314.85,314.92,314.81,314.91,1555.0,308.0056,308.0741,307.9664,308.0643,1555.0
2021-11-02 14:55:00,314.9,315.06,314.87,315.06,7935.0,308.0545,308.211,308.0251,308.211,7935.0
2021-11-02 15:00:00,315.06,315.12,315.04,315.08,30027.0,308.211,308.2697,308.1914,308.2306,30027.0
2021-11-02 15:05:00,315.1,315.25,315.05,315.24,4428.0,308.2501,308.3969,308.2012,308.3871,4428.0
2021-11-02 15:10:00,315.19,315.22,315.03,315.07,4528.0,308.3382,308.3675,308.1817,308.2208,4528.0
2021-11-02 15:15:00,315.04,315.06,314.91,314.93,8178.0,308.1914,308.211,308.0643,308.0838,8178.0
2021-11-02 15:20:00,314.93,314.97,314.92,314.96,2500.0,308.0838,308.123,308.0741,308.1132,2500.0
2021-11-02 15:25:00,314.93,315.04,314.85,315.03,2585.0,308.0838,308.1914,308.0056,308.1817,2585.0
2021-11-02 15:30:00,315.16,315.16,314.88,315.08,3328.0,308.3088,308.3088,308.0349,308.2306,3328.0
2021-11-02 15:35:00,315.1,315.2,315.06,315.17,4683.0,308.2501,308.348,308.211,308.3186,4683.0
2021-11-02 15:40:00,315.16,315.37,315.15,315.3,6566.0,308.3088,308.5143,308.2991,308.4458,6566.0
2021-11-02 15:45:00,315.37,315.47,315.25,315.36,5092.0,308.5143,308.6121,308.3969,308.5045,5092.0
2021-11-02 15:50:00,315.37,315.4,314.97,315.12,13573.0,308.5143,308.5436,308.123,308.2697,13573.0
2021-11-02 15:55:00,315.11,315.33,315.05,315.25,6716.0,308.2599,308.4751,308.2012,308.3969,6716.0
2021-11-03 09:30:00,315.47,315.67,314.74,314.9,49335.0,308.6121,308.8078,307.898,308.0545,49335.0
2021-11-03 09:35:00,314.92,314.94,314.51,314.93,5340.0,308.0741,308.0936,307.673,308.0838,5340.0
2021-11-03 09:40:00,314.9,314.99,314.74,314.82,4882.0,308.0545,308.1425,307.898,307.9762,4882.0
2021-11-03 09:45:00,314.87,315.02,314.83,314.97,4185.0,308.0251,308.1719,307.986,308.123,4185.0
2021-11-03 09:50:00,315.11,315.14,314.86,315.0,5145.0,308.2599,308.2893,308.0154,308.1523,5145.0
2021-11-03 09:55:00,315.05,315.05,314.8,314.88,6453.0,308.2012,308.2012,307.9567,308.0349,6453.0
2021-11-03 10:00:00,314.85,314.9,314.03,314.06,4503.0,308.0056,308.0545,307.2034,307.2328,4503.0
2021-11-03 10:05:00,314.09,314.3,314.08,314.28,1500.0,307.2621,307.4675,307.2523,307.448,1500.0
2021-11-03 10:10:00,314.18,314.4,314.1,314.37,6810.0,307.3501,307.5654,307.2719,307.536,6810.0
2021-11-03 10:15:00,314.4,314.41,314.15,314.23,9266.0,307.5654,307.5751,307.3208,307.3991,9266.0
2021-11-03 10:20:00,314.29,314.58,314.27,314.45,4704.0,307.4578,307.7414,307.4382,307.6143,4704.0
2021-11-03 10:25:00,314.34,314.46,314.32,314.39,5030.0,307.5067,307.6241,307.4871,307.5556,5030.0
2021-11-03 10:30:00,314.32,314.56,314.32,314.49,1090.0,307.4871,307.7219,307.4871,307.6534,1090.0
2021-11-03 10:35:00,314.35,314.41,314.17,314.41,5169.0,307.5164,307.5751,307.3404,307.5751,5169.0
2021-11-03 10:40:00,314.44,314.44,314.21,314.37,2151.0,307.6045,307.6045,307.3795,307.536,2151.0
2021-11-03 10:45:00,314.39,314.55,314.27,314.53,5254.0,307.5556,307.7121,307.4382,307.6925,5254.0
2021-11-03 10:50:00,314.52,314.52,314.44,314.48,1477.0,307.6828,307.6828,307.6045,307.6436,1477.0
2021-11-03 10:55:00,314.4,314.5,314.35,314.45,3481.0,307.5654,307.6632,307.5164,307.6143,3481.0
2021-11-03 11:00:00,314.57,314.6,314.46,314.56,2943.0,307.7317,307.761,307.6241,307.7219,2943.0
2021-11-03 11:05:00,314.47,314.56,314.35,314.5,1913.0,307.6338,307.7219,307.5164,307.6632,1913.0
2021-11-03 11:10:00,314.43,314.48,314.36,314.45,1801.0,307.5947,307.6436,307.5262,307.6143,1801.0
2021-11-03 11:15:00,314.5,314.55,314.34,314.48,7559.0,307.6632,307.7121,307.5067,307.6436,7559.0
2021-11-03 11:20:00,314.49,314.6,314.46,314.48,5585.0,307.6534,307.761,307.6241,307.6436,5585.0
2021-11-03 11:25:00,314.44,314.63,314.43,314.58,4370.0,307.6045,307.7904,307.5947,307.7414,4370.0
2021-11-03 11:30:00,314.52,314.57,314.3,314.35,3426.0,307.6828,307.7317,307.4675,307.5164,3426.0
2021-11-03 11:35:00,314.34,314.36,314.19,314.33,3243.0,307.5067,307.5262,307.3599,307.4969,3243.0
2021-11-03 11:40:00,314.32,314.51,314.32,314.51,3031.0,307.4871,307.673,307.4871,307.673,3031.0
2021-11-03 11:45:00,314.52,314.61,314.5,314.55,7339.0,307.6828,307.7708,307.6632,307.7121,7339.0
2021-11-03 11:50:00,314.55,314.68,314.52,314.68,9956.0,307.7121,307.8393,307.6828,307.8393,9956.0
2021-11-03 11:55:00,314.69,314.89,314.6,314.89,3879.0,307.8491,308.0447,307.761,308.0447,3879.0
2021-11-03 12:00:00,314.82,314.92,314.79,314.79,5711.0,307.9762,308.0741,307.9469,307.9469,5711.0
2021-11-03 12:05:00,314.88,314.89,314.79,314.79,3998.0,308.0349,308.0447,307.9469,307.9469,3998.0
2021-11-03 12:10:00,314.78,314.79,314.71,314.76,1025.0,307.9371,307.9469,307.8686,307.9175,1025.0
2021-11-03 12:15:00,314.8,314.85,314.75,314.79,2220.0,307.9567,308.0056,307.9078,307.9469,2220.0
2021-11-03 12:20:00,314.78,314.79,314.64,314.73,4289.0,307.9371,307.9469,307.8001,307.8882,4289.0
2021-11-03 12:25:00,314.72,314.82,314.71,314.76,4254.0,307.8784,307.9762,307.8686,307.9175,4254.0
2021-11-03 12:30:00,314.75,314.85,314.71,314.79,2637.0,307.9078,308.0056,307.8686,307.9469,2637.0
2021-11-03 12:35:00,314.77,314.87,314.76,314.87,3173.0,307.9273,308.0251,307.9175,308.0251,3173.0
2021-11-03 12:40:00,314.84,314.92,314.74,314.77,5344.0,307.9958,308.0741,307.898,307.9273,5344.0
2021-11-03 12:45:00,314.81,314.81,314.69,314.72,4165.0,307.9664,307.9664,307.8491,307.8784,4165.0
2021-11-03 12:50:00,314.72,314.76,314.64,314.67,5703.0,307.8784,307.9175,307.8001,307.8295,5703.0
2021-11-03 12:55:00,314.66,314.74,314.65,314.72,2540.0,307.8197,307.898,307.8099,307.8784,2540.0
2021-11-03 13:00:00,314.73,314.73,314.61,314.64,3325.0,307.8882,307.8882,307.7708,307.8001,3325.0
2021-11-03 13:05:00,314.61,314.68,314.59,314.64,3115.0,307.7708,307.8393,307.7512,307.8001,3115.0
2021-11-03 13:10:00,314.69,314.76,314.65,314.75,3883.0,307.8491,307.9175,307.8099,307.9078,3883.0
2021-11-03 13:15:00,314.75,314.76,314.53,314.66,3248.0,307.9078,307.9175,307.6925,307.8197,3248.0
2021-11-03 13:20:00,314.64,314.72,314.6,314.68,9982.0,307.8001,307.8784,307.761,307.8393,9982.0
2021-11-03 13:25:00,314.66,314.74,314.66,314.73,4052.0,307.8197,307.898,307.8197,307.8882,4052.0
2021-11-03 13:30:00,314.74,314.89,314.73,314.85,12581.0,307.898,308.0447,307.8882,308.0056,12581.0
2021-11-03 13:35:00,314.87,314.9,314.83,314.9,8359.0,308.0251,308.0545,307.986,308.0545,8359.0
2021-11-03 13:40:00,314.91,314.97,314.88,314.88,5252.0,308.0643,308.123,308.0349,308.0349,5252.0
2021-11-03 13:45:00,314.87,314.87,314.58,314.64,3333.0,308.0251,308.0251,307.7414,307.8001,3333.0
2021-11-03 13:50:00,314.65,314.74,314.64,314.69,8153.0,307.8099,307.898,307.8001,307.8491,8153.0
2021-11-03 13:55:00,314.68,314.69,314.56,314.57,2888.0,307.8393,307.8491,307.7219,307.7317,2888.0
2021-11-03 14:00:00,314.59,315.9,314.47,315.88,8620.0,307.7512,309.0328,307.6338,309.0132,8620.0
2021-11-03 14:05:00,315.84,315.91,315.15,315.21,4517.0,308.9741,309.0425,308.2991,308.3578,4517.0
2021-11-03 14:10:00,315.18,315.18,314.7,314.83,10618.0,308.3284,308.3284,307.8588,307.986,10618.0
2021-11-03 14:15:00,314.88,315.02,314.72,315.0,5100.0,308.0349,308.1719,307.8784,308.1523,5100.0
2021-11-03 14:20:00,315.15,315.46,315.06,315.46,1531.0,308.2991,308.6023,308.211,308.6023,1531.0
2021-11-03 14:25:00,315.46,315.53,315.32,315.46,58525.0,308.6023,308.6708,308.4654,308.6023,58525.0
2021-11-03 14:30:00,315.47,315.53,315.13,315.49,5310.0,308.6121,308.6708,308.2795,308.6317,5310.0
2021-11-03 14:35:00,315.6,315.63,315.41,315.6,7850.0,308.7393,308.7686,308.5534,308.7393,7850.0
2021-11-03 14:40:00,315.53,315.91,315.47,315.91,8508.0,308.6708,309.0425,308.6121,309.0425,8508.0
2021-11-03 14:45:00,315.93,316.45,315.93,316.45,6920.0,309.0621,309.5708,309.0621,309.5708,6920.0
2021-11-03 14:50:00,316.48,316.76,316.44,316.64,5753.0,309.6001,309.8741,309.561,309.7567,5753.0
2021-11-03 14:55:00,316.78,316.83,316.64,316.74,10862.0,309.8936,309.9425,309.7567,309.8545,10862.0
2021-11-03 15:00:00,316.82,317.0,316.63,316.89,3088.0,309.9328,310.1088,309.7469,310.0012,3088.0
2021-11-03 15:05:00,316.87,317.02,316.8,317.02,4616.0,309.9817,310.1284,309.9132,310.1284,4616.0
2021-11-03 15:10:00,316.93,317.07,316.8,316.9,7943.0,310.0404,310.1773,309.9132,310.011,7943.0
2021-11-03 15:15:00,316.94,317.02,316.86,316.91,4129.0,310.0501,310.1284,309.9719,310.0208,4129.0
2021-11-03 15:20:00,316.91,317.02,316.78,316.98,5570.0,310.0208,310.1284,309.8936,310.0893,5570.0
2021-11-03 15:25:00,316.96,317.01,316.87,317.0,4026.0,310.0697,310.1186,309.9817,310.1088,4026.0
2021-11-03 15:30:00,317.02,317.23,317.02,317.05,2161.0,310.1284,310.3338,310.1284,310.1578,2161.0
2021-11-03 15:35:00,317.09,317.19,317.04,317.19,3248.0,310.1969,310.2947,310.148,310.2947,3248.0
2021-11-03 15:40:00,317.25,317.46,317.25,317.45,3379.0,310.3534,310.5588,310.3534,310.5491,3379.0
2021-11-03 15:45:00,317.56,317.76,317.53,317.76,4163.0,310.6567,310.8523,310.6273,310.8523,4163.0
2021-11-03 15:50:00,317.66,317.68,317.43,317.54,7181.0,310.7545,310.7741,310.5295,310.6371,7181.0
2021-11-03 15:55:00,317.59,317.75,317.45,317.45,8918.0,310.686,310.8425,310.5491,310.5491,8918.0
2021-11-04 09:30:00,318.3,318.32,317.8,318.08,41280.0,311.3806,311.4001,310.8914,311.1654,41280.0
2021-11-04 09:35:00,318.08,318.61,318.08,318.61,9200.0,311.1654,311.6838,311.1654,311.6838,9200.0
2021-11-04 09:40:00,318.51,318.88,318.51,318.88,13090.0,311.586,311.948,311.586,311.948,13090.0
2021-11-04 09:45:00,318.92,319.49,318.91,319.38,8902.0,311.9871,312.5447,311.9773,312.4371,8902.0
2021-11-04 09:50:00,319.31,319.64,319.3,319.63,13592.0,312.3686,312.6915,312.3588,312.6817,13592.0
2021-11-04 09:55:00,319.66,319.79,319.6,319.73,3586.0,312.711,312.8382,312.6523,312.7795,3586.0
2021-11-04 10:00:00,319.74,320.0,319.5,319.94,5455.0,312.7893,313.0436,312.5545,312.9849,5455.0
2021-11-04 10:05:00,319.93,320.03,319.8,319.87,3523.0,312.9751,313.073,312.848,312.9165,3523.0
2021-11-04 10:10:00,319.95,320.26,319.91,320.23,8049.0,312.9947,313.298,312.9556,313.2686,8049.0
2021-11-04 10:15:00,320.37,320.58,320.29,320.53,2293.0,313.4056,313.611,313.3273,313.5621,2293.0
2021-11-04 10:20:00,320.39,320.54,320.31,320.54,6162.0,313.4251,313.5719,313.3469,313.5719,6162.0
2021-11-04 10:25:00,320.56,320.6,320.41,320.49,1890.0,313.5915,313.6306,313.4447,313.523,1890.0
2021-11-04 10:30:00,320.57,320.87,320.49,320.79,6650.0,313.6012,313.8947,313.523,313.8165,6650.0
2021-11-04 10:35:00,320.86,320.91,320.78,320.82,4227.0,313.8849,313.9338,313.8067,313.8458,4227.0
2021-11-04 10:40:00,320.75,320.89,320.75,320.81,8256.0,313.7773,313.9143,313.7773,313.836,8256.0
2021-11-04 10:45:00,320.82,321.15,320.8,321.15,7548.0,313.8458,314.1686,313.8262,314.1686,7548.0
2021-11-04 10:50:00,321.16,321.2,320.82,320.9,5156.0,314.1784,314.2175,313.8458,313.9241,5156.0
2021-11-04 10:55:00,320.84,320.9,320.72,320.77,4222.0,313.8654,313.9241,313.748,313.7969,4222.0
2021-11-04 11:00:00,320.77,320.77,320.3,320.33,9755.0,313.7969,313.7969,313.3371,313.3665,9755.0
2021-11-04 11:05:00,320.37,320.49,320.37,320.41,22566.0,313.4056,313.523,313.4056,313.4447,22566.0
2021-11-04 11:10:00,320.41,320.76,320.41,320.41,4325.0,313.4447,313.7871,313.4447,313.4447,4325.0
2021-11-04 11:15:00,320.45,320.45,320.23,320.35,4271.0,313.4838,313.4838,313.2686,313.386,4271.0
2021-11-04 11:20:00,320.36,320.37,319.65,319.66,7914.0,313.3958,313.4056,312.7012,312.711,7914.0
2021-11-04 11:25:00,319.61,319.7,319.42,319.46,9833.0,312.6621,312.7501,312.4762,312.5154,9833.0
2021-11-04 11:30:00,319.47,319.75,319.33,319.56,10934.0,312.5251,312.7991,312.3882,312.6132,10934.0
2021-11-04 11:35:00,319.66,319.76,319.53,319.65,4097.0,312.711,312.8088,312.5838,312.7012,4097.0
2021-11-04 11:40:00,319.68,319.76,319.5,319.76,4695.0,312.7306,312.8088,312.5545,312.8088,4695.0
2021-11-04 11:45:00,319.78,319.79,319.64,319.64,728.0,312.8284,312.8382,312.6915,312.6915,728.0
2021-11-04 11:50:00,319.5,319.9,319.47,319.89,3798.0,312.5545,312.9458,312.5251,312.936,3798.0
2021-11-04 11:55:00,319.94,320.35,319.94,320.35,1796.0,312.9849,313.386,312.9849,313.386,1796.0
2021-11-04 12:00:00,320.4,320.45,320.36,320.36,2883.0,313.4349,313.4838,313.3958,313.3958,2883.0
2021-11-04 12:05:00,320.47,320.49,320.42,320.49,1073.0,313.5034,313.523,313.4545,313.523,1073.0
2021-11-04 12:10:00,320.54,320.7,320.53,320.68,2296.0,313.5719,313.7284,313.5621,313.7088,2296.0
2021-11-04 12:15:00,320.77,320.78,320.55,320.61,2758.0,313.7969,313.8067,313.5817,313.6404,2758.0
2021-11-04 12:20:00,320.67,320.68,320.32,320.34,6371.0,313.6991,313.7088,313.3567,313.3762,6371.0
2021-11-04 12:25:00,320.27,320.38,320.18,320.36,4175.0,313.3078,313.4154,313.2197,313.3958,4175.0
2021-11-04 12:30:00,320.16,320.3,320.09,320.13,8325.0,313.2001,313.3371,313.1317,313.1708,8325.0
2021-11-04 12:35:00,320.18,320.41,320.16,320.37,7530.0,313.2197,313.4447,313.2001,313.4056,7530.0
2021-11-04 12:40:00,320.29,320.32,320.23,320.24,3536.0,313.3273,313.3567,313.2686,313.2784,3536.0
2021-11-04 12:45:00,320.29,320.3,320.11,320.3,2366.0,313.3273,313.3371,313.1512,313.3371,2366.0
2021-11-04 12:50:00,320.3,320.3,320.11,320.22,2510.0,313.3371,313.3371,313.1512,313.2588,2510.0
2021-11-04 12:55:00,320.22,320.33,320.2,320.23,2026.0,313.2588,313.3665,313.2393,313.2686,2026.0
2021-11-04 13:00:00,320.3,320.3,319.99,320.05,5121.0,313.3371,313.3371,313.0338,313.0925,5121.0
2021-11-04 13:05:00,320.08,320.3,320.04,320.3,3328.0,313.1219,313.3371,313.0828,313.3371,3328.0
2021-11-04 13:10:00,320.26,320.51,320.26,320.46,133887.0,313.298,313.5425,313.298,313.4936,133887.0
2021-11-04 13:15:00,320.4,320.48,320.34,320.37,5657.0,313.4349,313.5132,313.3762,313.4056,5657.0
2021-11-04 13:20:00,320.44,320.5,320.39,320.5,4360.0,313.4741,313.5328,313.4251,313.5328,4360.0
2021-11-04 13:25:00,320.46,320.55,320.38,320.5,9488.0,313.4936,313.5817,313.4154,313.5328,9488.0
2021-11-04 13:30:00,320.55,320.68,320.54,320.62,8079.0,313.5817,313.7088,313.5719,313.6501,8079.0
2021-11-04 13:35:00,320.55,320.74,320.48,320.69,5898.0,313.5817,313.7675,313.5132,313.7186,5898.0
2021-11-04 13:40:00,320.71,320.9,320.71,320.77,8961.0,313.7382,313.9241,313.7382,313.7969,8961.0
2021-11-04 13:45:00,320.88,321.05,320.88,320.91,5392.0,313.9045,314.0708,313.9045,313.9338,5392.0
2021-11-04 13:50:00,320.91,320.91,320.84,320.89,2793.0,313.9338,313.9338,313.8654,313.9143,2793.0
2021-11-04 13:55:00,320.94,321.14,320.94,321.11,9566.0,313.9632,314.1588,313.9632,314.1295,9566.0
2021-11-04 14:00:00,321.09,321.09,320.53,320.54,2243.0,314.1099,314.1099,313.5621,313.5719,2243.0
2021-11-04 14:05:00,320.58,320.88,320.51,320.88,12520.0,313.611,313.9045,313.5425,313.9045,12520.0
2021-11-04 14:10:00,320.92,321.01,320.89,320.98,5063.0,313.9436,314.0317,313.9143,314.0023,5063.0
2021-11-04 14:15:00,321.0,321.0,320.82,321.0,2285.0,314.0219,314.0219,313.8458,314.0219,2285.0
2021-11-04 14:20:00,321.0,321.15,321.0,321.09,6233.0,314.0219,314.1686,314.0219,314.1099,6233.0
2021-11-04 14:25:00,321.25,321.25,321.12,321.12,2464.0,314.2665,314.2665,314.1393,314.1393,2464.0
2021-11-04 14:30:00,321.17,321.17,321.06,321.1,2938.0,314.1882,314.1882,314.0806,314.1197,2938.0
2021-11-04 14:35:00,321.16,321.33,321.13,321.32,3679.0,314.1784,314.3447,314.1491,314.3349,3679.0
2021-11-04 14:40:00,321.31,321.33,321.21,321.28,7121.0,314.3251,314.3447,314.2273,314.2958,7121.0
2021-11-04 14:45:00,321.36,321.41,321.26,321.31,3028.0,314.3741,314.423,314.2762,314.3251,3028.0
2021-11-04 14:50:00,321.29,321.34,321.09,321.09,3260.0,314.3056,314.3545,314.1099,314.1099,3260.0
2021-11-04 14:55:00,321.14,321.2,320.72,320.72,20462.0,314.1588,314.2175,313.748,313.748,20462.0
2021-11-04 15:00:00,320.7,320.94,320.57,320.81,8639.0,313.7284,313.9632,313.6012,313.836,8639.0
2021-11-04 15:05:00,320.78,320.86,320.57,320.63,3368.0,313.8067,313.8849,313.6012,313.6599,3368.0
2021-11-04 15:10:00,320.68,320.83,320.64,320.83,5554.0,313.7088,313.8556,313.6697,313.8556,5554.0
2021-11-04 15:15:00,320.85,320.86,320.69,320.86,4886.0,313.8751,313.8849,313.7186,313.8849,4886.0
2021-11-04 15:20:00,320.9,321.01,320.86,320.95,3934.0,313.9241,314.0317,313.8849,313.973,3934.0
2021-11-04 15:25:00,321.04,321.04,320.81,320.85,9048.0,314.061,314.061,313.836,313.8751,9048.0
2021-11-04 15:30:00,320.9,321.02,320.87,320.87,8615.0,313.9241,314.0415,313.8947,313.8947,8615.0
2021-11-04 15:35:00,320.85,320.91,320.61,320.63,14114.0,313.8751,313.9338,313.6404,313.6599,14114.0
2021-11-04 15:40:00,320.51,320.55,320.25,320.4,6337.0,313.5425,313.5817,313.2882,313.4349,6337.0
2021-11-04 15:45:00,320.33,320.88,320.33,320.87,4120.0,313.3665,313.9045,313.3665,313.8947,4120.0
2021-11-04 15:50:00,320.85,320.97,320.68,320.97,105100.0,313.8751,313.9925,313.7088,313.9925,105100.0
2021-11-04 15:55:00,320.95,321.03,320.6,321.03,18022.0,313.973,314.0512,313.6306,314.0512,18022.0
2021-11-05 09:30:00,322.38,322.63,322.28,322.5,35171.0,315.3719,315.6165,315.2741,315.4893,35171.0
2021-11-05 09:35:00,322.69,323.23,322.64,323.12,8793.0,315.6751,316.2034,315.6262,316.0958,8793.0
2021-11-05 09:40:00,323.11,323.11,322.63,322.81,11228.0,316.086,316.086,315.6165,315.7925,11228.0
2021-11-05 09:45:00,322.87,322.95,322.26,322.29,17144.0,315.8512,315.9295,315.2545,315.2838,17144.0
2021-11-05 09:50:00,322.44,322.44,322.02,322.1,7928.0,315.4306,315.4306,315.0197,315.098,7928.0
2021-11-05 09:55:00,322.11,322.42,322.05,322.41,5472.0,315.1078,315.411,315.0491,315.4012,5472.0
2021-11-05 10:00:00,322.8,323.18,322.75,323.16,12354.0,315.7828,316.1545,315.7338,316.1349,12354.0
2021-11-05 10:05:00,323.13,323.13,322.66,322.75,2924.0,316.1056,316.1056,315.6458,315.7338,2924.0
2021-11-05 10:10:00,322.64,322.99,322.61,322.99,10604.0,315.6262,315.9686,315.5969,315.9686,10604.0
2021-11-05 10:15:00,323.0,323.17,322.99,323.05,12339.0,315.9784,316.1447,315.9686,316.0273,12339.0
2021-11-05 10:20:00,322.97,323.1,322.85,322.95,9770.0,315.9491,316.0762,315.8317,315.9295,9770.0
2021-11-05 10:25:00,322.96,322.96,322.56,322.71,13591.0,315.9393,315.9393,315.548,315.6947,13591.0
2021-11-05 10:30:00,322.7,322.9,322.69,322.73,13942.0,315.6849,315.8806,315.6751,315.7143,13942.0
2021-11-05 10:35:00,322.72,322.83,322.62,322.8,29869.0,315.7045,315.8121,315.6067,315.7828,29869.0
2021-11-05 10:40:00,322.8,322.85,322.6,322.68,11360.0,315.7828,315.8317,315.5871,315.6654,11360.0
2021-11-05 10:45:00,322.73,322.83,322.57,322.57,4302.0,315.7143,315.8121,315.5578,315.5578,4302.0
2021-11-05 10:50:00,322.59,322.72,322.57,322.68,6174.0,315.5773,315.7045,315.5578,315.6654,6174.0
2021-11-05 10:55:00,322.6,322.62,322.44,322.5,11479.0,315.5871,315.6067,315.4306,315.4893,11479.0
2021-11-05 11:00:00,322.54,322.56,322.33,322.33,2281.0,315.5284,315.548,315.323,315.323,2281.0
2021-11-05 11:05:00,322.41,322.57,322.41,322.54,9524.0,315.4012,315.5578,315.4012,315.5284,9524.0
2021-11-05 11:10:00,322.53,322.58,322.53,322.55,1229.0,315.5186,315.5675,315.5186,315.5382,1229.0
2021-11-05 11:15:00,322.51,322.55,322.43,322.44,5409.0,315.4991,315.5382,315.4208,315.4306,5409.0
2021-11-05 11:20:00,322.53,322.54,322.3,322.36,10124.0,315.5186,315.5284,315.2936,315.3523,10124.0
2021-11-05 11:25:00,322.32,322.33,322.0,322.01,5887.0,315.3132,315.323,315.0001,315.0099,5887.0
2021-11-05 11:30:00,322.07,322.36,322.05,322.29,3230.0,315.0686,315.3523,315.0491,315.2838,3230.0
2021-11-05 11:35:00,322.34,322.61,322.25,322.53,1968.0,315.3328,315.5969,315.2447,315.5186,1968.0
2021-11-05 11:40:00,322.55,322.58,322.45,322.51,9296.0,315.5382,315.5675,315.4404,315.4991,9296.0
2021-11-05 11:45:00,322.47,322.79,322.4,322.79,13920.0,315.4599,315.773,315.3915,315.773,13920.0
2021-11-05 11:50:00,322.72,322.76,322.54,322.54,3914.0,315.7045,315.7436,315.5284,315.5284,3914.0
2021-11-05 11:55:00,322.52,322.59,322.39,322.57,4332.0,315.5088,315.5773,315.3817,315.5578,4332.0
2021-11-05 12:00:00,322.46,322.61,322.41,322.59,9456.0,315.4501,315.5969,315.4012,315.5773,9456.0
2021-11-05 12:05:00,322.57,322.62,322.43,322.48,2187.0,315.5578,315.6067,315.4208,315.4697,2187.0
2021-11-05 12:10:00,322.52,322.7,322.44,322.6,2905.0,315.5088,315.6849,315.4306,315.5871,2905.0
2021-11-05 12:15:00,322.42,322.52,322.39,322.4,4622.0,315.411,315.5088,315.3817,315.3915,4622.0
2021-11-05 12:20:00,322.5,322.56,322.45,322.5,3428.0,315.4893,315.548,315.4404,315.4893,3428.0
2021-11-05 12:25:00,322.52,322.56,322.47,322.52,2963.0,315.5088,315.548,315.4599,315.5088,2963.0
2021-11-05 12:30:00,322.51,322.56,322.41,322.54,1699.0,315.4991,315.548,315.4012,315.5284,1699.0
2021-11-05 12:35:00,322.59,322.59,322.15,322.23,3049.0,315.5773,315.5773,315.1469,315.2251,3049.0
2021-11-05 12:40:00,322.4,322.4,322.09,322.09,3484.0,315.3915,315.3915,315.0882,315.0882,3484.0
2021-11-05 12:45:00,322.04,322.04,321.94,321.98,3771.0,315.0393,315.0393,314.9415,314.9806,3771.0
2021-11-05 12:50:00,321.97,322.11,321.83,322.11,2763.0,314.9708,315.1078,314.8338,315.1078,2763.0
2021-11-05 12:55:00,321.87,321.87,321.65,321.73,2046.0,314.873,314.873,314.6578,314.736,2046.0
2021-11-05 13:00:00,321.73,321.9,321.73,321.85,5530.0,314.736,314.9023,314.736,314.8534,5530.0
2021-11-05 13:05:00,321.95,321.95,321.49,321.5,4402.0,314.9512,314.9512,314.5012,314.511,4402.0
2021-11-05 13:10:00,321.57,321.57,321.17,321.33,2717.0,314.5795,314.5795,314.1882,314.3447,2717.0
2021-11-05 13:15:00,321.14,321.25,321.1,321.24,3630.0,314.1588,314.2665,314.1197,314.2567,3630.0
2021-11-05 13:20:00,321.2,321.22,320.95,320.95,3834.0,314.2175,314.2371,313.973,313.973,3834.0
2021-11-05 13:25:00,321.01,321.01,320.18,320.18,20037.0,314.0317,314.0317,313.2197,313.2197,20037.0
2021-11-05 13:30:00,320.14,320.9,320.14,320.9,8802.0,313.1806,313.9241,313.1806,313.9241,8802.0
2021-11-05 13:35:00,320.92,320.92,320.59,320.82,2919.0,313.9436,313.9436,313.6208,313.8458,2919.0
2021-11-05 13:40:00,320.76,320.78,320.67,320.74,3448.0,313.7871,313.8067,313.6991,313.7675,3448.0
2021-11-05 13:45:00,320.73,320.76,320.45,320.63,2626.0,313.7578,313.7871,313.4838,313.6599,2626.0
2021-11-05 13:50:00,320.8,321.08,320.8,321.05,3480.0,313.8262,314.1001,313.8262,314.0708,3480.0
2021-11-05 13:55:00,320.94,321.29,320.94,321.29,4554.0,313.9632,314.3056,313.9632,314.3056,4554.0
2021-11-05 14:00:00,321.24,321.4,321.16,321.38,8076.0,314.2567,314.4132,314.1784,314.3936,8076.0
2021-11-05 14:05:00,321.37,321.64,321.36,321.48,11026.0,314.3838,314.648,314.3741,314.4915,11026.0
2021-11-05 14:10:00,321.45,321.58,321.39,321.52,1971.0,314.4621,314.5893,314.4034,314.5306,1971.0
2021-11-05 14:15:00,321.55,321.62,321.49,321.59,6414.0,314.5599,314.6284,314.5012,314.5991,6414.0
2021-11-05 14:20:00,321.6,321.6,321.2,321.2,3285.0,314.6088,314.6088,314.2175,314.2175,3285.0
2021-11-05 14:25:00,321.18,321.58,321.18,321.58,5152.0,314.198,314.5893,314.198,314.5893,5152.0
2021-11-05 14:30:00,321.45,321.47,321.38,321.44,1606.0,314.4621,314.4817,314.3936,314.4523,1606.0
2021-11-05 14:35:00,321.47,321.6,321.36,321.57,6624.0,314.4817,314.6088,314.3741,314.5795,6624.0
2021-11-05 14:40:00,321.58,321.61,321.51,321.57,4879.0,314.5893,314.6186,314.5208,314.5795,4879.0
2021-11-05 14:45:00,321.56,321.76,321.56,321.65,4503.0,314.5697,314.7654,314.5697,314.6578,4503.0
2021-11-05 14:50:00,321.65,321.69,321.57,321.66,9766.0,314.6578,314.6969,314.5795,314.6675,9766.0
2021-11-05 14:55:00,321.71,321.73,321.56,321.63,3832.0,314.7165,314.736,314.5697,314.6382,3832.0
2021-11-05 15:00:00,321.65,321.65,320.96,321.0,2719.0,314.6578,314.6578,313.9828,314.0219,2719.0
2021-11-05 15:05:00,320.96,321.28,320.96,321.18,3735.0,313.9828,314.2958,313.9828,314.198,3735.0
2021-11-05 15:10:00,321.29,321.3,321.16,321.3,1088.0,314.3056,314.3154,314.1784,314.3154,1088.0
2021-11-05 15:15:00,321.36,321.47,321.25,321.39,3263.0,314.3741,314.4817,314.2665,314.4034,3263.0
2021-11-05 15:20:00,321.44,321.45,321.16,321.21,4418.0,314.4523,314.4621,314.1784,314.2273,4418.0
2021-11-05 15:25:00,321.24,321.32,321.12,321.32,2256.0,314.2567,314.3349,314.1393,314.3349,2256.0
2021-11-05 15:30:00,321.27,321.71,321.22,321.71,22484.0,314.286,314.7165,314.2371,314.7165,22484.0
2021-11-05 15:35:00,321.68,321.91,321.68,321.86,8444.0,314.6871,314.9121,314.6871,314.8632,8444.0
2021-11-05 15:40:00,321.76,321.77,321.46,321.53,3418.0,314.7654,314.7751,314.4719,314.5404,3418.0
2021-11-05 15:45:00,321.47,321.67,321.35,321.36,3337.0,314.4817,314.6773,314.3643,314.3741,3337.0
2021-11-05 15:50:00,321.52,321.6,321.28,321.28,9477.0,314.5306,314.6088,314.2958,314.2958,9477.0
2021-11-05 15:55:00,321.27,321.51,321.27,321.39,5629.0,314.286,314.5208,314.286,314.4034,5629.0
2021-11-08 09:30:00,322.63,322.63,321.75,322.34,53811.0,315.6165,315.6165,314.7556,315.3328,53811.0
2021-11-08 09:35:00,322.37,322.69,321.93,321.95,9492.0,315.3621,315.6751,314.9317,314.9512,9492.0
2021-11-08 09:40:00,322.34,322.34,321.71,321.87,3550.0,315.3328,315.3328,314.7165,314.873,3550.0
2021-11-08 09:45:00,321.91,322.2,321.81,321.97,9527.0,314.9121,315.1958,314.8143,314.9708,9527.0
2021-11-08 09:50:00,322.03,322.14,321.6,321.87,2185.0,315.0295,315.1371,314.6088,314.873,2185.0
2021-11-08 09:55:00,321.75,322.02,321.66,321.93,2952.0,314.7556,315.0197,314.6675,314.9317,2952.0
2021-11-08 10:00:00,321.99,321.99,321.6,321.79,6252.0,314.9904,314.9904,314.6088,314.7947,6252.0
2021-11-08 10:05:00,321.9,322.26,321.88,321.97,3494.0,314.9023,315.2545,314.8828,314.9708,3494.0
2021-11-08 10:10:00,321.89,322.28,321.88,322.28,2008.0,314.8925,315.2741,314.8828,315.2741,2008.0
2021-11-08 10:15:00,322.21,322.4,322.12,322.18,6184.0,315.2056,315.3915,315.1175,315.1762,6184.0
2021-11-08 10:20:00,322.32,322.52,322.32,322.38,5680.0,315.3132,315.5088,315.3132,315.3719,5680.0
2021-11-08 10:25:00,322.36,322.41,322.0,322.18,5255.0,315.3523,315.4012,315.0001,315.1762,5255.0
2021-11-08 10:30:00,322.17,322.56,322.15,322.24,6099.0,315.1665,315.548,315.1469,315.2349,6099.0
2021-11-08 10:35:00,322.31,322.34,321.8,321.81,6813.0,315.3034,315.3328,314.8045,314.8143,6813.0
2021-11-08 10:40:00,321.81,321.81,321.42,321.66,7083.0,314.8143,314.8143,314.4328,314.6675,7083.0
2021-11-08 10:45:00,321.65,322.17,321.65,322.17,2825.0,314.6578,315.1665,314.6578,315.1665,2825.0
2021-11-08 10:50:00,322.16,322.16,322.01,322.12,1455.0,315.1567,315.1567,315.0099,315.1175,1455.0
2021-11-08 10:55:00,322.12,322.12,321.92,322.07,6290.0,315.1175,315.1175,314.9219,315.0686,6290.0
2021-11-08 11:00:00,322.0,322.15,321.99,322.01,3301.0,315.0001,315.1469,314.9904,315.0099,3301.0
2021-11-08 11:05:00,322.08,322.15,321.87,322.07,1329.0,315.0784,315.1469,314.873,315.0686,1329.0
2021-11-08 11:10:00,322.04,322.04,321.8,321.85,6294.0,315.0393,315.0393,314.8045,314.8534,6294.0
2021-11-08 11:15:00,321.73,322.14,321.73,322.14,5104.0,314.736,315.1371,314.736,315.1371,5104.0
2021-11-08 11:20:00,322.11,322.31,322.11,322.21,3335.0,315.1078,315.3034,315.1078,315.2056,3335.0
2021-11-08 11:25:00,322.26,322.41,322.26,322.35,2310.0,315.2545,315.4012,315.2545,315.3425,2310.0
2021-11-08 11:30:00,322.36,322.4,322.15,322.15,1225.0,315.3523,315.3915,315.1469,315.1469,1225.0
2021-11-08 11:35:00,322.28,322.33,322.21,322.22,1248.0,315.2741,315.323,315.2056,315.2154,1248.0
2021-11-08 11:40:00,322.15,322.15,321.98,322.05,33190.0,315.1469,315.1469,314.9806,315.0491,33190.0
2021-11-08 11:45:00,322.06,322.08,321.9,321.91,2950.0,315.0588,315.0784,314.9023,314.9121,2950.0
2021-11-08 11:50:00,321.86,321.94,321.71,321.85,3981.0,314.8632,314.9415,314.7165,314.8534,3981.0
2021-11-08 11:55:00,321.73,321.79,321.65,321.76,4427.0,314.736,314.7947,314.6578,314.7654,4427.0
2021-11-08 12:00:00,321.85,321.85,321.52,321.53,11927.0,314.8534,314.8534,314.5306,314.5404,11927.0
2021-11-08 12:05:00,321.56,321.73,321.5,321.67,5826.0,314.5697,314.736,314.511,314.6773,5826.0
2021-11-08 12:10:00,321.72,321.8,321.58,321.58,2056.0,314.7262,314.8045,314.5893,314.5893,2056.0
2021-11-08 12:15:00,321.53,321.85,321.52,321.82,4501.0,314.5404,314.8534,314.5306,314.8241,4501.0
2021-11-08 12:20:00,321.88,321.88,321.71,321.76,6261.0,314.8828,314.8828,314.7165,314.7654,6261.0
2021-11-08 12:25:00,321.8,321.8,321.72,321.75,10706.0,314.8045,314.8045,314.7262,314.7556,10706.0
2021-11-08 12:30:00,321.75,321.97,321.64,321.93,18285.0,314.7556,314.9708,314.648,314.9317,18285.0
2021-11-08 12:35:00,321.94,321.97,321.67,321.67,2356.0,314.9415,314.9708,314.6773,314.6773,2356.0
2021-11-08 12:40:00,321.68,322.02,321.68,321.97,2888.0,314.6871,315.0197,314.6871,314.9708,2888.0
2021-11-08 12:45:00,322.03,322.03,321.93,321.95,5147.0,315.0295,315.0295,314.9317,314.9512,5147.0
2021-11-08 12:50:00,321.83,321.99,321.77,321.99,1685.0,314.8338,314.9904,314.7751,314.9904,1685.0
2021-11-08 12:55:00,321.96,322.11,321.8,322.11,1905.0,314.961,315.1078,314.8045,315.1078,1905.0
2021-11-08 13:00:00,322.09,322.18,322.07,322.1,3046.0,315.0882,315.1762,315.0686,315.098,3046.0
2021-11-08 13:05:00,322.12,322.17,322.1,322.1,6110.0,315.1175,315.1665,315.098,315.098,6110.0
2021-11-08 13:10:00,322.1,322.41,322.06,322.33,2093.0,315.098,315.4012,315.0588,315.323,2093.0
2021-11-08 13:15:00,322.31,322.42,322.28,322.36,3196.0,315.3034,315.411,315.2741,315.3523,3196.0
2021-11-08 13:20:00,322.41,322.5,322.41,322.45,1092.0,315.4012,315.4893,315.4012,315.4404,1092.0
2021-11-08 13:25:00,322.34,322.44,322.34,322.44,1724.0,315.3328,315.4306,315.3328,315.4306,1724.0
2021-11-08 13:30:00,322.37,322.43,322.25,322.25,9243.0,315.3621,315.4208,315.2447,315.2447,9243.0
2021-11-08 13:35:00,322.22,322.34,322.16,322.3,2254.0,315.2154,315.3328,315.1567,315.2936,2254.0
2021-11-08 13:40:00,322.23,322.32,322.23,322.31,719.0,315.2251,315.3132,315.2251,315.3034,719.0
2021-11-08 13:45:00,322.32,322.44,322.31,322.39,2360.0,315.3132,315.4306,315.3034,315.3817,2360.0
2021-11-08 13:50:00,322.5,322.5,322.4,322.44,13523.0,315.4893,315.4893,315.3915,315.4306,13523.0
2021-11-08 13:55:00,322.43,322.47,322.36,322.38,7783.0,315.4208,315.4599,315.3523,315.3719,7783.0
2021-11-08 14:00:00,322.38,322.53,322.38,322.47,1476.0,315.3719,315.5186,315.3719,315.4599,1476.0
2021-11-08 14:05:00,322.4,322.57,322.4,322.52,1864.0,315.3915,315.5578,315.3915,315.5088,1864.0
2021-11-08 14:10:00,322.44,322.46,322.36,322.44,1987.0,315.4306,315.4501,315.3523,315.4306,1987.0
2021-11-08 14:15:00,322.5,322.77,322.48,322.69,3436.0,315.4893,315.7534,315.4697,315.6751,3436.0
2021-11-08 14:20:00,322.57,322.57,322.4,322.43,1108.0,315.5578,315.5578,315.3915,315.4208,1108.0
2021-11-08 14:25:00,322.33,322.33,322.16,322.16,1108.0,315.323,315.323,315.1567,315.1567,1108.0
2021-11-08 14:30:00,322.17,322.39,322.16,322.32,5211.0,315.1665,315.3817,315.1567,315.3132,5211.0
2021-11-08 14:35:00,322.3,322.36,322.24,322.36,2946.0,315.2936,315.3523,315.2349,315.3523,2946.0
2021-11-08 14:40:00,322.39,322.5,322.33,322.5,5658.0,315.3817,315.4893,315.323,315.4893,5658.0
2021-11-08 14:45:00,322.52,322.57,322.46,322.52,8089.0,315.5088,315.5578,315.4501,315.5088,8089.0
2021-11-08 14:50:00,322.56,322.56,322.39,322.39,4537.0,315.548,315.548,315.3817,315.3817,4537.0
2021-11-08 14:55:00,322.43,322.63,322.41,322.63,11449.0,315.4208,315.6165,315.4012,315.6165,11449.0
2021-11-08 15:00:00,322.55,322.63,322.48,322.63,5389.0,315.5382,315.6165,315.4697,315.6165,5389.0
2021-11-08 15:05:00,322.54,322.56,322.38,322.53,2766.0,315.5284,315.548,315.3719,315.5186,2766.0
2021-11-08 15:10:00,322.53,322.53,322.41,322.5,1278.0,315.5186,315.5186,315.4012,315.4893,1278.0
2021-11-08 15:15:00,322.59,322.6,322.48,322.54,3999.0,315.5773,315.5871,315.4697,315.5284,3999.0
2021-11-08 15:20:00,322.55,322.63,322.45,322.45,1178.0,315.5382,315.6165,315.4404,315.4404,1178.0
2021-11-08 15:25:00,322.47,322.52,322.25,322.31,10025.0,315.4599,315.5088,315.2447,315.3034,10025.0
2021-11-08 15:30:00,322.36,322.42,322.26,322.33,6733.0,315.3523,315.411,315.2545,315.323,6733.0
2021-11-08 15:35:00,322.27,322.41,322.23,322.26,4628.0,315.2643,315.4012,315.2251,315.2545,4628.0
2021-11-08 15:40:00,322.18,322.18,321.77,321.77,8317.0,315.1762,315.1762,314.7751,314.7751,8317.0
2021-11-08 15:45:00,321.81,321.82,321.57,321.65,4488.0,314.8143,314.8241,314.5795,314.6578,4488.0
2021-11-08 15:50:00,321.6,322.11,321.6,322.03,6946.0,314.6088,315.1078,314.6088,315.0295,6946.0
2021-11-08 15:55:00,322.04,322.04,321.93,321.96,5921.0,315.0393,315.0393,314.9317,314.961,5921.0
2021-11-09 09:30:00,322.77,322.97,322.5,322.63,32555.0,315.7534,315.9491,315.4893,315.6165,32555.0
2021-11-09 09:35:00,322.45,322.75,322.29,322.61,11387.0,315.4404,315.7338,315.2838,315.5969,11387.0
2021-11-09 09:40:00,322.65,322.83,322.61,322.79,7459.0,315.636,315.8121,315.5969,315.773,7459.0
2021-11-09 09:45:00,322.8,322.8,321.85,321.85,11084.0,315.7828,315.7828,314.8534,314.8534,11084.0
2021-11-09 09:50:00,321.98,321.99,321.14,321.35,3996.0,314.9806,314.9904,314.1588,314.3643,3996.0
2021-11-09 09:55:00,321.3,321.3,319.52,319.72,35536.0,314.3154,314.3154,312.5741,312.7697,35536.0
2021-11-09 10:00:00,319.84,320.2,319.49,319.51,13840.0,312.8871,313.2393,312.5447,312.5643,13840.0
2021-11-09 10:05:00,319.51,319.88,319.34,319.56,4848.0,312.5643,312.9262,312.398,312.6132,4848.0
2021-11-09 10:10:00,319.52,320.19,319.52,320.19,2022.0,312.5741,313.2295,312.5741,313.2295,2022.0
2021-11-09 10:15:00,320.07,320.65,320.07,320.34,12177.0,313.1121,313.6795,313.1121,313.3762,12177.0
2021-11-09 10:20:00,320.53,320.53,319.91,320.1,1883.0,313.5621,313.5621,312.9556,313.1415,1883.0
2021-11-09 10:25:00,320.09,320.58,320.09,320.31,4118.0,313.1317,313.611,313.1317,313.3469,4118.0
2021-11-09 10:30:00,320.69,321.1,320.5,321.0,3751.0,313.7186,314.1197,313.5328,314.0219,3751.0
2021-11-09 10:35:00,320.9,320.95,320.65,320.89,3047.0,313.9241,313.973,313.6795,313.9143,3047.0
2021-11-09 10:40:00,321.08,321.28,321.08,321.2,1367.0,314.1001,314.2958,314.1001,314.2175,1367.0
2021-11-09 10:45:00,321.23,321.3,321.0,321.05,3205.0,314.2469,314.3154,314.0219,314.0708,3205.0
2021-11-09 10:50:00,321.04,321.05,320.77,320.91,6249.0,314.061,314.0708,313.7969,313.9338,6249.0
2021-11-09 10:55:00,320.8,320.86,320.51,320.72,3514.0,313.8262,313.8849,313.5425,313.748,3514.0
2021-11-09 11:00:00,320.7,320.95,320.69,320.95,1152.0,313.7284,313.973,313.7186,313.973,1152.0
2021-11-09 11:05:00,320.91,320.92,320.71,320.84,2922.0,313.9338,313.9436,313.7382,313.8654,2922.0
2021-11-09 11:10:00,320.73,320.73,319.94,320.27,8300.0,313.7578,313.7578,312.9849,313.3078,8300.0
2021-11-09 11:15:00,320.17,320.58,320.17,320.5,3324.0,313.2099,313.611,313.2099,313.5328,3324.0
2021-11-09 11:20:00,320.79,320.79,320.47,320.6,6206.0,313.8165,313.8165,313.5034,313.6306,6206.0
2021-11-09 11:25:00,320.52,320.6,320.33,320.45,3063.0,313.5523,313.6306,313.3665,313.4838,3063.0
2021-11-09 11:30:00,320.74,320.74,320.46,320.53,1517.0,313.7675,313.7675,313.4936,313.5621,1517.0
2021-11-09 11:35:00,320.6,320.61,320.24,320.24,1808.0,313.6306,313.6404,313.2784,313.2784,1808.0
2021-11-09 11:40:00,320.29,321.02,320.29,321.02,1871.0,313.3273,314.0415,313.3273,314.0415,1871.0
2021-11-09 11:45:00,320.91,320.93,320.65,320.73,1545.0,313.9338,313.9534,313.6795,313.7578,1545.0
2021-11-09 11:50:00,320.8,320.8,320.34,320.34,3133.0,313.8262,313.8262,313.3762,313.3762,3133.0
2021-11-09 11:55:00,320.29,320.32,320.15,320.2,1620.0,313.3273,313.3567,313.1904,313.2393,1620.0
2021-11-09 12:00:00,320.21,320.21,319.74,319.74,15202.0,313.2491,313.2491,312.7893,312.7893,15202.0
2021-11-09 12:05:00,319.5,319.94,319.47,319.94,3636.0,312.5545,312.9849,312.5251,312.9849,3636.0
2021-11-09 12:10:00,319.9,320.27,319.89,320.23,3012.0,312.9458,313.3078,312.936,313.2686,3012.0
2021-11-09 12:15:00,320.27,320.41,320.09,320.13,4216.0,313.3078,313.4447,313.1317,313.1708,4216.0
2021-11-09 12:20:00,320.13,320.32,320.03,320.28,4706.0,313.1708,313.3567,313.073,313.3175,4706.0
2021-11-09 12:25:00,320.25,320.25,319.72,319.91,5017.0,313.2882,313.2882,312.7697,312.9556,5017.0
2021-11-09 12:30:00,319.84,320.09,319.69,320.06,3917.0,312.8871,313.1317,312.7404,313.1023,3917.0
2021-11-09 12:35:00,320.02,320.09,319.7,319.9,5045.0,313.0632,313.1317,312.7501,312.9458,5045.0
2021-11-09 12:40:00,319.89,320.11,319.69,320.11,3133.0,312.936,313.1512,312.7404,313.1512,3133.0
2021-11-09 12:45:00,320.15,320.24,320.12,320.19,4699.0,313.1904,313.2784,313.161,313.2295,4699.0
2021-11-09 12:50:00,320.36,320.5,320.26,320.29,4457.0,313.3958,313.5328,313.298,313.3273,4457.0
2021-11-09 12:55:00,320.15,320.15,320.0,320.02,1541.0,313.1904,313.1904,313.0436,313.0632,1541.0
2021-11-09 13:00:00,320.06,320.15,320.03,320.15,655.0,313.1023,313.1904,313.073,313.1904,655.0
2021-11-09 13:05:00,319.99,320.4,319.93,320.34,4322.0,313.0338,313.4349,312.9751,313.3762,4322.0
2021-11-09 13:10:00,320.22,320.22,320.13,320.13,405.0,313.2588,313.2588,313.1708,313.1708,405.0
2021-11-09 13:15:00,320.06,320.31,320.04,320.26,2925.0,313.1023,313.3469,313.0828,313.298,2925.0
2021-11-09 13:20:00,320.26,320.32,320.11,320.16,5490.0,313.298,313.3567,313.1512,313.2001,5490.0
2021-11-09 13:25:00,320.07,320.08,319.55,319.63,1240.0,313.1121,313.1219,312.6034,312.6817,1240.0
2021-11-09 13:30:00,319.77,320.01,319.77,319.9,4334.0,312.8186,313.0534,312.8186,312.9458,4334.0
2021-11-09 13:35:00,319.91,319.95,319.6,319.67,4033.0,312.9556,312.9947,312.6523,312.7208,4033.0
2021-11-09 13:40:00,319.62,319.71,319.58,319.69,11046.0,312.6719,312.7599,312.6328,312.7404,11046.0
2021-11-09 13:45:00,319.63,319.67,319.25,319.26,8942.0,312.6817,312.7208,312.3099,312.3197,8942.0
2021-11-09 13:50:00,319.37,319.44,319.24,319.24,4224.0,312.4273,312.4958,312.3001,312.3001,4224.0
2021-11-09 13:55:00,319.29,319.38,319.2,319.36,2768.0,312.3491,312.4371,312.261,312.4175,2768.0
2021-11-09 14:00:00,319.27,319.62,319.27,319.5,4440.0,312.3295,312.6719,312.3295,312.5545,4440.0
2021-11-09 14:05:00,319.53,319.78,319.51,319.66,3476.0,312.5838,312.8284,312.5643,312.711,3476.0
2021-11-09 14:10:00,319.57,319.65,319.5,319.65,6459.0,312.623,312.7012,312.5545,312.7012,6459.0
2021-11-09 14:15:00,319.8,320.03,319.8,319.97,2488.0,312.848,313.073,312.848,313.0143,2488.0
2021-11-09 14:20:00,320.06,320.34,320.06,320.13,760.0,313.1023,313.3762,313.1023,313.1708,760.0
2021-11-09 14:25:00,320.16,320.19,319.97,320.04,3999.0,313.2001,313.2295,313.0143,313.0828,3999.0
2021-11-09 14:30:00,320.12,320.12,319.95,319.97,3199.0,313.161,313.161,312.9947,313.0143,3199.0
2021-11-09 14:35:00,319.96,320.18,319.96,320.18,5452.0,313.0045,313.2197,313.0045,313.2197,5452.0
2021-11-09 14:40:00,320.16,320.22,320.0,320.11,12414.0,313.2001,313.2588,313.0436,313.1512,12414.0
2021-11-09 14:45:00,320.08,320.13,320.01,320.01,2612.0,313.1219,313.1708,313.0534,313.0534,2612.0
2021-11-09 14:50:00,319.95,320.0,319.75,320.0,16116.0,312.9947,313.0436,312.7991,313.0436,16116.0
2021-11-09 14:55:00,320.02,320.24,319.99,320.24,6222.0,313.0632,313.2784,313.0338,313.2784,6222.0
2021-11-09 15:00:00,320.15,320.19,320.0,320.07,2568.0,313.1904,313.2295,313.0436,313.1121,2568.0
2021-11-09 15:05:00,320.11,320.11,319.86,320.11,3762.0,313.1512,313.1512,312.9067,313.1512,3762.0
2021-11-09 15:10:00,320.1,320.1,319.82,319.84,2928.0,313.1415,313.1415,312.8675,312.8871,2928.0
2021-11-09 15:15:00,319.94,320.01,319.73,319.8,5346.0,312.9849,313.0534,312.7795,312.848,5346.0
2021-11-09 15:20:00,319.78,320.04,319.77,320.03,4171.0,312.8284,313.0828,312.8186,313.073,4171.0
2021-11-09 15:25:00,320.0,320.01,319.92,319.94,1011.0,313.0436,313.0534,312.9654,312.9849,1011.0
2021-11-09 15:30:00,319.94,320.03,319.83,320.03,3806.0,312.9849,313.073,312.8773,313.073,3806.0
2021-11-09 15:35:00,319.96,320.06,319.87,320.06,4915.0,313.0045,313.1023,312.9165,313.1023,4915.0
2021-11-09 15:40:00,320.2,320.39,320.08,320.38,8337.0,313.2393,313.4251,313.1219,313.4154,8337.0
2021-11-09 15:45:00,320.34,320.34,320.01,320.12,12742.0,313.3762,313.3762,313.0534,313.161,12742.0
2021-11-09 15:50:00,320.08,320.16,320.02,320.03,4645.0,313.1219,313.2001,313.0632,313.073,4645.0
2021-11-09 15:55:00,320.18,320.51,320.16,320.4,3426.0,313.2197,313.5425,313.2001,313.4349,3426.0
2021-11-10 09:30:00,318.0,318.56,316.88,317.26,37876.0,311.0871,311.6349,309.9914,310.3632,37876.0
2021-11-10 09:35:00,317.27,318.03,317.26,317.97,5855.0,310.373,311.1164,310.3632,311.0578,5855.0
2021-11-10 09:40:00,317.99,318.41,317.97,318.28,10822.0,311.0773,311.4882,311.0578,311.361,10822.0
2021-11-10 09:45:00,318.26,318.99,318.26,318.76,5202.0,311.3415,312.0556,311.3415,311.8306,5202.0
2021-11-10 09:50:00,318.69,319.01,318.24,319.0,10549.0,311.7621,312.0751,311.3219,312.0654,10549.0
2021-11-10 09:55:00,319.02,319.51,318.89,319.51,7392.0,312.0849,312.5643,311.9578,312.5643,7392.0
2021-11-10 10:00:00,319.38,319.61,319.11,319.53,2899.0,312.4371,312.6621,312.173,312.5838,2899.0
2021-11-10 10:05:00,319.71,319.79,319.59,319.7,9186.0,312.7599,312.8382,312.6425,312.7501,9186.0
2021-11-10 10:10:00,319.74,319.92,319.65,319.89,5546.0,312.7893,312.9654,312.7012,312.936,5546.0
2021-11-10 10:15:00,319.94,320.05,319.69,319.74,4139.0,312.9849,313.0925,312.7404,312.7893,4139.0
2021-11-10 10:20:00,319.89,320.07,319.34,319.34,8325.0,312.936,313.1121,312.398,312.398,8325.0
2021-11-10 10:25:00,319.44,319.63,319.32,319.32,2115.0,312.4958,312.6817,312.3784,312.3784,2115.0
2021-11-10 10:30:00,319.43,319.65,319.19,319.27,4237.0,312.486,312.7012,312.2512,312.3295,4237.0
2021-11-10 10:35:00,319.28,319.3,319.1,319.3,2051.0,312.3393,312.3588,312.1632,312.3588,2051.0
2021-11-10 10:40:00,319.38,319.39,318.99,319.04,2050.0,312.4371,312.4469,312.0556,312.1045,2050.0
2021-11-10 10:45:00,319.0,319.29,319.0,319.23,15060.0,312.0654,312.3491,312.0654,312.2904,15060.0
2021-11-10 10:50:00,319.21,319.5,319.21,319.42,5813.0,312.2708,312.5545,312.2708,312.4762,5813.0
2021-11-10 10:55:00,319.34,319.41,319.17,319.21,9101.0,312.398,312.4665,312.2317,312.2708,9101.0
2021-11-10 11:00:00,319.33,319.6,319.25,319.42,10578.0,312.3882,312.6523,312.3099,312.4762,10578.0
2021-11-10 11:05:00,319.4,319.55,319.27,319.36,7886.0,312.4567,312.6034,312.3295,312.4175,7886.0
2021-11-10 11:10:00,319.35,319.6,319.33,319.49,3217.0,312.4078,312.6523,312.3882,312.5447,3217.0
2021-11-10 11:15:00,319.32,319.42,319.31,319.39,3699.0,312.3784,312.4762,312.3686,312.4469,3699.0
2021-11-10 11:20:00,319.31,319.36,319.25,319.36,1359.0,312.3686,312.4175,312.3099,312.4175,1359.0
2021-11-10 11:25:00,319.23,319.23,318.86,318.86,12063.0,312.2904,312.2904,311.9284,311.9284,12063.0
2021-11-10 11:30:00,318.82,318.92,318.57,318.8,13290.0,311.8893,311.9871,311.6447,311.8697,13290.0
2021-11-10 11:35:00,318.83,318.83,318.62,318.62,2778.0,311.8991,311.8991,311.6936,311.6936,2778.0
2021-11-10 11:40:00,318.6,318.63,318.13,318.17,2145.0,311.6741,311.7034,311.2143,311.2534,2145.0
2021-11-10 11:45:00,318.12,318.61,318.12,318.61,14086.0,311.2045,311.6838,311.2045,311.6838,14086.0
2021-11-10 11:50:00,318.61,318.72,318.5,318.69,2145.0,311.6838,311.7915,311.5762,311.7621,2145.0
2021-11-10 11:55:00,318.71,318.77,318.66,318.66,1663.0,311.7817,311.8404,311.7328,311.7328,1663.0
2021-11-10 12:00:00,318.76,318.79,318.66,318.67,3205.0,311.8306,311.8599,311.7328,311.7425,3205.0
2021-11-10 12:05:00,318.66,318.66,318.59,318.65,3179.0,311.7328,311.7328,311.6643,311.723,3179.0
2021-11-10 12:10:00,318.79,318.79,318.61,318.61,802.0,311.8599,311.8599,311.6838,311.6838,802.0
2021-11-10 12:15:00,318.6,318.6,318.5,318.55,2523.0,311.6741,311.6741,311.5762,311.6251,2523.0
2021-11-10 12:20:00,318.58,318.59,318.44,318.47,3409.0,311.6545,311.6643,311.5175,311.5469,3409.0
2021-11-10 12:25:00,318.34,318.37,318.29,318.37,795.0,311.4197,311.4491,311.3708,311.4491,795.0
2021-11-10 12:30:00,318.29,318.47,318.29,318.37,1593.0,311.3708,311.5469,311.3708,311.4491,1593.0
2021-11-10 12:35:00,318.48,318.51,318.39,318.45,1488.0,311.5567,311.586,311.4686,311.5273,1488.0
2021-11-10 12:40:00,318.36,318.4,317.95,317.95,1602.0,311.4393,311.4784,311.0382,311.0382,1602.0
2021-11-10 12:45:00,317.99,318.06,317.91,317.97,1256.0,311.0773,311.1458,310.9991,311.0578,1256.0
2021-11-10 12:50:00,318.18,318.28,318.15,318.15,855.0,311.2632,311.361,311.2338,311.2338,855.0
2021-11-10 12:55:00,318.34,318.45,318.33,318.43,4500.0,311.4197,311.5273,311.4099,311.5078,4500.0
2021-11-10 13:00:00,318.38,318.42,317.68,317.68,6571.0,311.4588,311.498,310.7741,310.7741,6571.0
2021-11-10 13:05:00,317.6,317.6,317.07,317.35,5621.0,310.6958,310.6958,310.1773,310.4512,5621.0
2021-11-10 13:10:00,317.48,317.49,316.88,316.92,7235.0,310.5784,310.5882,309.9914,310.0306,7235.0
2021-11-10 13:15:00,316.85,317.0,316.7,316.87,14204.0,309.9621,310.1088,309.8154,309.9817,14204.0
2021-11-10 13:20:00,316.89,316.9,316.5,316.57,3461.0,310.0012,310.011,309.6197,309.6882,3461.0
2021-11-10 13:25:00,316.6,317.04,316.6,316.94,13207.0,309.7175,310.148,309.7175,310.0501,13207.0
2021-11-10 13:30:00,316.86,317.22,316.86,317.22,4732.0,309.9719,310.3241,309.9719,310.3241,4732.0
2021-11-10 13:35:00,317.07,317.12,316.73,316.74,7799.0,310.1773,310.2262,309.8447,309.8545,7799.0
2021-11-10 13:40:00,316.84,316.84,316.65,316.71,5675.0,309.9523,309.9523,309.7664,309.8251,5675.0
2021-11-10 13:45:00,316.77,316.77,316.36,316.46,5699.0,309.8838,309.8838,309.4828,309.5806,5699.0
2021-11-10 13:50:00,316.32,316.33,315.98,316.07,5435.0,309.4436,309.4534,309.111,309.1991,5435.0
2021-11-10 13:55:00,316.1,316.37,315.95,316.22,8970.0,309.2284,309.4925,309.0817,309.3458,8970.0
2021-11-10 14:00:00,316.19,316.2,315.72,315.77,5327.0,309.3164,309.3262,308.8567,308.9056,5327.0
2021-11-10 14:05:00,315.78,316.16,315.71,316.16,4344.0,308.9154,309.2871,308.8469,309.2871,4344.0
2021-11-10 14:10:00,316.11,316.12,315.89,315.9,2733.0,309.2382,309.248,309.023,309.0328,2733.0
2021-11-10 14:15:00,315.79,315.81,315.64,315.67,3180.0,308.9251,308.9447,308.7784,308.8078,3180.0
2021-11-10 14:20:00,315.54,315.76,314.95,315.02,13501.0,308.6806,308.8958,308.1034,308.1719,13501.0
2021-11-10 14:25:00,315.07,315.18,314.58,314.58,8580.0,308.2208,308.3284,307.7414,307.7414,8580.0
2021-11-10 14:30:00,314.71,314.94,314.69,314.91,3199.0,307.8686,308.0936,307.8491,308.0643,3199.0
2021-11-10 14:35:00,314.74,314.99,314.34,314.49,6322.0,307.898,308.1425,307.5067,307.6534,6322.0
2021-11-10 14:40:00,314.43,314.5,313.99,314.01,9405.0,307.5947,307.6632,307.1643,307.1838,9405.0
2021-11-10 14:45:00,313.98,314.86,313.89,314.86,4224.0,307.1545,308.0154,307.0664,308.0154,4224.0
2021-11-10 14:50:00,314.71,315.14,314.65,314.83,6334.0,307.8686,308.2893,307.8099,307.986,6334.0
2021-11-10 14:55:00,314.99,314.99,314.62,314.62,3714.0,308.1425,308.1425,307.7806,307.7806,3714.0
2021-11-10 15:00:00,314.61,314.89,314.61,314.67,2103.0,307.7708,308.0447,307.7708,307.8295,2103.0
2021-11-10 15:05:00,314.65,315.29,314.53,315.2,3636.0,307.8099,308.436,307.6925,308.348,3636.0
2021-11-10 15:10:00,315.18,315.49,315.18,315.38,6494.0,308.3284,308.6317,308.3284,308.5241,6494.0
2021-11-10 15:15:00,315.4,315.68,315.37,315.68,8591.0,308.5436,308.8175,308.5143,308.8175,8591.0
2021-11-10 15:20:00,315.8,315.83,315.46,315.53,4819.0,308.9349,308.9643,308.6023,308.6708,4819.0
2021-11-10 15:25:00,315.57,315.87,315.57,315.62,4645.0,308.7099,309.0034,308.7099,308.7588,4645.0
2021-11-10 15:30:00,315.74,315.77,315.54,315.54,9006.0,308.8762,308.9056,308.6806,308.6806,9006.0
2021-11-10 15:35:00,315.56,315.65,315.27,315.34,3877.0,308.7001,308.7882,308.4164,308.4849,3877.0
2021-11-10 15:40:00,315.5,315.64,315.09,315.1,8258.0,308.6414,308.7784,308.2404,308.2501,8258.0
2021-11-10 15:45:00,315.1,315.5,315.06,315.36,6622.0,308.2501,308.6414,308.211,308.5045,6622.0
2021-11-10 15:50:00,315.36,315.98,315.36,315.79,11495.0,308.5045,309.111,308.5045,308.9251,11495.0
2021-11-10 15:55:00,315.84,315.92,315.57,315.57,4281.0,308.9741,309.0523,308.7099,308.7099,4281.0
2021-11-11 09:30:00,317.43,317.66,317.11,317.28,39238.0,310.5295,310.7545,310.2164,310.3828,39238.0
2021-11-11 09:35:00,317.25,317.39,316.45,316.59,5330.0,310.3534,310.4904,309.5708,309.7078,5330.0
2021-11-11 09:40:00,316.57,316.95,316.57,316.71,5768.0,309.6882,310.0599,309.6882,309.8251,5768.0
2021-11-11 09:45:00,316.71,316.91,316.67,316.91,7035.0,309.8251,310.0208,309.786,310.0208,7035.0
2021-11-11 09:50:00,316.85,317.32,316.85,317.32,5283.0,309.9621,310.4219,309.9621,310.4219,5283.0
2021-11-11 09:55:00,317.35,317.35,316.99,317.21,11418.0,310.4512,310.4512,310.0991,310.3143,11418.0
2021-11-11 10:00:00,317.18,317.19,316.55,316.69,6683.0,310.2849,310.2947,309.6686,309.8056,6683.0
2021-11-11 10:05:00,316.83,316.88,316.51,316.6,6750.0,309.9425,309.9914,309.6295,309.7175,6750.0
2021-11-11 10:10:00,316.57,316.78,316.57,316.75,3281.0,309.6882,309.8936,309.6882,309.8643,3281.0
2021-11-11 10:15:00,316.73,316.76,316.31,316.63,3053.0,309.8447,309.8741,309.4338,309.7469,3053.0
2021-11-11 10:20:00,316.74,316.74,316.58,316.59,342.0,309.8545,309.8545,309.698,309.7078,342.0
2021-11-11 10:25:00,316.53,316.56,316.43,316.45,508.0,309.6491,309.6784,309.5512,309.5708,508.0
2021-11-11 10:30:00,316.4,316.45,316.22,316.3,2747.0,309.5219,309.5708,309.3458,309.4241,2747.0
2021-11-11 10:35:00,316.36,316.55,316.25,316.53,4388.0,309.4828,309.6686,309.3751,309.6491,4388.0
2021-11-11 10:40:00,316.48,316.94,316.48,316.85,3225.0,309.6001,310.0501,309.6001,309.9621,3225.0
2021-11-11 10:45:00,316.91,316.99,316.67,316.93,4235.0,310.0208,310.0991,309.786,310.0404,4235.0
2021-11-11 10:50:00,316.93,317.05,316.86,317.01,2017.0,310.0404,310.1578,309.9719,310.1186,2017.0
2021-11-11 10:55:00,316.85,316.95,316.7,316.71,3065.0,309.9621,310.0599,309.8154,309.8251,3065.0
2021-11-11 11:00:00,316.77,316.86,316.62,316.64,1572.0,309.8838,309.9719,309.7371,309.7567,1572.0
2021-11-11 11:05:00,316.67,316.67,316.47,316.48,3332.0,309.786,309.786,309.5904,309.6001,3332.0
2021-11-11 11:10:00,316.48,316.51,316.25,316.44,45746.0,309.6001,309.6295,309.3751,309.561,45746.0
2021-11-11 11:15:00,316.44,316.66,316.44,316.56,2368.0,309.561,309.7762,309.561,309.6784,2368.0
2021-11-11 11:20:00,316.56,316.7,316.55,316.69,4509.0,309.6784,309.8154,309.6686,309.8056,4509.0
2021-11-11 11:25:00,316.77,316.77,316.49,316.55,4106.0,309.8838,309.8838,309.6099,309.6686,4106.0
2021-11-11 11:30:00,316.56,316.6,316.55,316.59,1610.0,309.6784,309.7175,309.6686,309.7078,1610.0
2021-11-11 11:35:00,316.75,317.01,316.73,317.0,3554.0,309.8643,310.1186,309.8447,310.1088,3554.0
2021-11-11 11:40:00,317.0,317.01,316.83,316.87,3170.0,310.1088,310.1186,309.9425,309.9817,3170.0
2021-11-11 11:45:00,316.88,316.89,316.8,316.81,5750.0,309.9914,310.0012,309.9132,309.923,5750.0
2021-11-11 11:50:00,316.93,316.93,316.83,316.89,2270.0,310.0404,310.0404,309.9425,310.0012,2270.0
2021-11-11 11:55:00,316.79,316.84,316.62,316.65,5300.0,309.9034,309.9523,309.7371,309.7664,5300.0
2021-11-11 12:00:00,316.64,316.71,316.3,316.31,12140.0,309.7567,309.8251,309.4241,309.4338,12140.0
2021-11-11 12:05:00,316.4,316.4,316.21,316.32,6897.0,309.5219,309.5219,309.336,309.4436,6897.0
2021-11-11 12:10:00,316.25,316.3,316.18,316.18,1358.0,309.3751,309.4241,309.3067,309.3067,1358.0
2021-11-11 12:15:00,316.26,316.29,315.92,315.99,1467.0,309.3849,309.4143,309.0523,309.1208,1467.0
2021-11-11 12:20:00,316.13,316.19,315.94,316.19,2004.0,309.2578,309.3164,309.0719,309.3164,2004.0
2021-11-11 12:25:00,316.05,316.14,316.04,316.12,3173.0,309.1795,309.2675,309.1697,309.248,3173.0
2021-11-11 12:30:00,316.11,316.3,316.1,316.27,1422.0,309.2382,309.4241,309.2284,309.3947,1422.0
2021-11-11 12:35:00,316.33,316.52,316.31,316.5,3611.0,309.4534,309.6393,309.4338,309.6197,3611.0
2021-11-11 12:40:00,316.5,316.55,316.5,316.54,903.0,309.6197,309.6686,309.6197,309.6588,903.0
2021-11-11 12:45:00,316.53,316.55,316.47,316.54,1182.0,309.6491,309.6686,309.5904,309.6588,1182.0
2021-11-11 12:50:00,316.42,316.43,316.29,316.36,1804.0,309.5414,309.5512,309.4143,309.4828,1804.0
2021-11-11 12:55:00,316.54,316.54,316.36,316.37,1112.0,309.6588,309.6588,309.4828,309.4925,1112.0
2021-11-11 13:00:00,316.24,316.28,316.17,316.18,2931.0,309.3654,309.4045,309.2969,309.3067,2931.0
2021-11-11 13:05:00,316.2,316.26,316.05,316.08,3910.0,309.3262,309.3849,309.1795,309.2088,3910.0
2021-11-11 13:10:00,316.11,316.21,316.09,316.13,7009.0,309.2382,309.336,309.2186,309.2578,7009.0
2021-11-11 13:15:00,316.18,316.2,316.09,316.16,1586.0,309.3067,309.3262,309.2186,309.2871,1586.0
2021-11-11 13:20:00,316.19,316.27,316.1,316.11,2125.0,309.3164,309.3947,309.2284,309.2382,2125.0
2021-11-11 13:25:00,316.15,316.3,316.0,316.28,8150.0,309.2773,309.4241,309.1306,309.4045,8150.0
2021-11-11 13:30:00,316.27,316.27,316.2,316.25,5119.0,309.3947,309.3947,309.3262,309.3751,5119.0
2021-11-11 13:35:00,316.26,316.37,316.26,316.31,3823.0,309.3849,309.4925,309.3849,309.4338,3823.0
2021-11-11 13:40:00,316.13,316.31,316.13,316.3,1485.0,309.2578,309.4338,309.2578,309.4241,1485.0
2021-11-11 13:45:00,316.29,316.4,316.28,316.39,3356.0,309.4143,309.5219,309.4045,309.5121,3356.0
2021-11-11 13:50:00,316.39,316.41,316.31,316.37,3057.0,309.5121,309.5317,309.4338,309.4925,3057.0
2021-11-11 13:55:00,316.37,316.41,316.32,316.35,837.0,309.4925,309.5317,309.4436,309.473,837.0
2021-11-11 14:00:00,316.41,316.66,316.4,316.66,3614.0,309.5317,309.7762,309.5219,309.7762,3614.0
2021-11-11 14:05:00,316.64,316.67,316.58,316.63,3567.0,309.7567,309.786,309.698,309.7469,3567.0
2021-11-11 14:10:00,316.7,316.72,316.57,316.57,2763.0,309.8154,309.8349,309.6882,309.6882,2763.0
2021-11-11 14:15:00,316.56,316.6,316.53,316.55,5126.0,309.6784,309.7175,309.6491,309.6686,5126.0
2021-11-11 14:20:00,316.51,316.52,316.43,316.5,1894.0,309.6295,309.6393,309.5512,309.6197,1894.0
2021-11-11 14:25:00,316.46,316.5,316.46,316.48,2537.0,309.5806,309.6197,309.5806,309.6001,2537.0
2021-11-11 14:30:00,316.57,316.64,316.51,316.51,4801.0,309.6882,309.7567,309.6295,309.6295,4801.0
2021-11-11 14:35:00,316.74,316.74,316.69,316.69,15633.0,309.8545,309.8545,309.8056,309.8056,15633.0
2021-11-11 14:40:00,316.81,316.83,316.65,316.65,2384.0,309.923,309.9425,309.7664,309.7664,2384.0
2021-11-11 14:45:00,316.63,316.63,316.45,316.46,477.0,309.7469,309.7469,309.5708,309.5806,477.0
2021-11-11 14:50:00,316.41,316.41,316.15,316.16,683.0,309.5317,309.5317,309.2773,309.2871,683.0
2021-11-11 14:55:00,316.25,316.25,316.12,316.24,2267.0,309.3751,309.3751,309.248,309.3654,2267.0
2021-11-11 15:00:00,316.15,316.24,316.0,316.12,4352.0,309.2773,309.3654,309.1306,309.248,4352.0
2021-11-11 15:05:00,316.09,316.17,316.05,316.06,1698.0,309.2186,309.2969,309.1795,309.1893,1698.0
2021-11-11 15:10:00,315.93,315.93,315.68,315.69,3971.0,309.0621,309.0621,308.8175,308.8273,3971.0
2021-11-11 15:15:00,315.84,316.02,315.84,315.97,2536.0,308.9741,309.1501,308.9741,309.1012,2536.0
2021-11-11 15:20:00,315.94,315.94,315.81,315.89,4930.0,309.0719,309.0719,308.9447,309.023,4930.0
2021-11-11 15:25:00,315.86,316.06,315.86,316.0,4119.0,308.9936,309.1893,308.9936,309.1306,4119.0
2021-11-11 15:30:00,316.04,316.08,315.84,315.93,2363.0,309.1697,309.2088,308.9741,309.0621,2363.0
2021-11-11 15:35:00,316.0,316.0,315.84,315.95,713.0,309.1306,309.1306,308.9741,309.0817,713.0
2021-11-11 15:40:00,316.02,316.06,315.98,315.99,2746.0,309.1501,309.1893,309.111,309.1208,2746.0
2021-11-11 15:45:00,315.94,316.09,315.83,315.83,2283.0,309.0719,309.2186,308.9643,308.9643,2283.0
2021-11-11 15:50:00,315.92,316.02,315.69,315.69,12048.0,309.0523,309.1501,308.8273,308.8273,12048.0
2021-11-11 15:55:00,315.73,315.82,315.67,315.81,8469.0,308.8664,308.9545,308.8078,308.9447,8469.0
2021-11-12 09:30:00,316.79,317.2,316.79,316.88,30142.0,309.9034,310.3045,309.9034,309.9914,30142.0
2021-11-12 09:35:00,316.85,316.85,316.08,316.25,10136.0,309.9621,309.9621,309.2088,309.3751,10136.0
2021-11-12 09:40:00,316.15,316.51,316.06,316.4,6246.0,309.2773,309.6295,309.1893,309.5219,6246.0
2021-11-12 09:45:00,316.46,316.53,315.91,316.1,7496.0,309.5806,309.6491,309.0425,309.2284,7496.0
2021-11-12 09:50:00,316.05,316.51,316.01,316.5,2073.0,309.1795,309.6295,309.1404,309.6197,2073.0
2021-11-12 09:55:00,316.47,316.79,316.47,316.79,2257.0,309.5904,309.9034,309.5904,309.9034,2257.0
2021-11-12 10:00:00,316.48,317.01,316.47,316.98,3288.0,309.6001,310.1186,309.5904,310.0893,3288.0
2021-11-12 10:05:00,316.9,317.15,316.8,317.1,2356.0,310.011,310.2556,309.9132,310.2067,2356.0
2021-11-12 10:10:00,316.97,317.06,316.83,316.87,5691.0,310.0795,310.1675,309.9425,309.9817,5691.0
2021-11-12 10:15:00,316.92,317.2,316.9,317.2,1350.0,310.0306,310.3045,310.011,310.3045,1350.0
2021-11-12 10:20:00,317.33,317.36,317.0,317.23,2604.0,310.4317,310.461,310.1088,310.3338,2604.0
2021-11-12 10:25:00,317.23,317.25,317.01,317.16,2276.0,310.3338,310.3534,310.1186,310.2654,2276.0
2021-11-12 10:30:00,317.19,317.19,316.93,316.93,2646.0,310.2947,310.2947,310.0404,310.0404,2646.0
2021-11-12 10:35:00,316.85,317.15,316.79,317.12,1864.0,309.9621,310.2556,309.9034,310.2262,1864.0
2021-11-12 10:40:00,317.05,317.2,317.05,317.2,7171.0,310.1578,310.3045,310.1578,310.3045,7171.0
2021-11-12 10:45:00,317.41,317.55,317.4,317.53,1713.0,310.5099,310.6469,310.5001,310.6273,1713.0
2021-11-12 10:50:00,317.49,317.62,317.49,317.56,2969.0,310.5882,310.7154,310.5882,310.6567,2969.0
2021-11-12 10:55:00,317.57,317.89,317.49,317.86,3824.0,310.6664,310.9795,310.5882,310.9501,3824.0
2021-11-12 11:00:00,317.83,318.25,317.83,318.17,4845.0,310.9208,311.3317,310.9208,311.2534,4845.0
2021-11-12 11:05:00,318.12,318.33,318.0,318.32,1846.0,311.2045,311.4099,311.0871,311.4001,1846.0
2021-11-12 11:10:00,318.3,318.39,318.11,318.39,1887.0,311.3806,311.4686,311.1947,311.4686,1887.0
2021-11-12 11:15:00,318.41,319.0,318.41,318.95,60140.0,311.4882,312.0654,311.4882,312.0165,60140.0
2021-11-12 11:20:00,319.02,319.11,318.92,319.07,3033.0,312.0849,312.173,311.9871,312.1338,3033.0
2021-11-12 11:25:00,319.06,319.09,318.91,319.01,5728.0,312.1241,312.1534,311.9773,312.0751,5728.0
2021-11-12 11:30:00,319.09,319.17,318.95,319.16,7136.0,312.1534,312.2317,312.0165,312.2219,7136.0
2021-11-12 11:35:00,319.18,319.19,318.88,318.92,7599.0,312.2415,312.2512,311.948,311.9871,7599.0
2021-11-12 11:40:00,318.98,319.09,318.95,318.96,7525.0,312.0458,312.1534,312.0165,312.0262,7525.0
2021-11-12 11:45:00,318.9,318.92,318.71,318.89,1647.0,311.9675,311.9871,311.7817,311.9578,1647.0
2021-11-12 11:50:00,318.84,319.24,318.8,319.24,9536.0,311.9088,312.3001,311.8697,312.3001,9536.0
2021-11-12 11:55:00,319.18,319.26,319.13,319.14,2625.0,312.2415,312.3197,312.1925,312.2023,2625.0
2021-11-12 12:00:00,319.18,319.3,319.04,319.1,5119.0,312.2415,312.3588,312.1045,312.1632,5119.0
2021-11-12 12:05:00,319.18,319.2,319.06,319.09,2398.0,312.2415,312.261,312.1241,312.1534,2398.0
2021-11-12 12:10:00,319.04,319.31,319.02,319.31,1930.0,312.1045,312.3686,312.0849,312.3686,1930.0
2021-11-12 12:15:00,319.31,319.34,319.19,319.34,2510.0,312.3686,312.398,312.2512,312.398,2510.0
2021-11-12 12:20:00,319.36,319.44,319.3,319.32,2245.0,312.4175,312.4958,312.3588,312.3784,2245.0
2021-11-12 12:25:00,319.37,319.38,319.26,319.35,5967.0,312.4273,312.4371,312.3197,312.4078,5967.0
2021-11-12 12:30:00,319.33,319.35,319.27,319.35,1538.0,312.3882,312.4078,312.3295,312.4078,1538.0
2021-11-12 12:35:00,319.31,319.4,319.31,319.38,2069.0,312.3686,312.4567,312.3686,312.4371,2069.0
2021-11-12 12:40:00,319.38,319.4,319.29,319.33,1755.0,312.4371,312.4567,312.3491,312.3882,1755.0
2021-11-12 12:45:00,319.28,319.33,319.18,319.18,2421.0,312.3393,312.3882,312.2415,312.2415,2421.0
2021-11-12 12:50:00,319.12,319.18,319.0,319.18,3912.0,312.1828,312.2415,312.0654,312.2415,3912.0
2021-11-12 12:55:00,319.18,319.23,318.98,319.01,2010.0,312.2415,312.2904,312.0458,312.0751,2010.0
2021-11-12 13:00:00,319.08,319.08,318.75,318.89,3105.0,312.1436,312.1436,311.8208,311.9578,3105.0
2021-11-12 13:05:00,318.89,318.94,318.76,318.85,1840.0,311.9578,312.0067,311.8306,311.9186,1840.0
2021-11-12 13:10:00,318.85,319.06,318.85,318.91,4005.0,311.9186,312.1241,311.9186,311.9773,4005.0
2021-11-12 13:15:00,318.94,318.95,318.8,318.95,31504.0,312.0067,312.0165,311.8697,312.0165,31504.0
2021-11-12 13:20:00,318.94,319.05,318.92,319.02,2497.0,312.0067,312.1143,311.9871,312.0849,2497.0
2021-11-12 13:25:00,319.08,319.17,319.0,319.1,4336.0,312.1436,312.2317,312.0654,312.1632,4336.0
2021-11-12 13:30:00,319.12,319.38,319.11,319.32,1732.0,312.1828,312.4371,312.173,312.3784,1732.0
2021-11-12 13:35:00,319.34,319.35,319.26,319.26,7203.0,312.398,312.4078,312.3197,312.3197,7203.0
2021-11-12 13:40:00,319.28,319.34,319.24,319.33,5820.0,312.3393,312.398,312.3001,312.3882,5820.0
2021-11-12 13:45:00,319.3,319.3,319.12,319.14,6359.0,312.3588,312.3588,312.1828,312.2023,6359.0
2021-11-12 13:50:00,319.12,319.24,319.1,319.23,4643.0,312.1828,312.3001,312.1632,312.2904,4643.0
2021-11-12 13:55:00,319.26,319.34,319.23,319.3,2070.0,312.3197,312.398,312.2904,312.3588,2070.0
2021-11-12 14:00:00,319.32,319.35,319.27,319.27,5288.0,312.3784,312.4078,312.3295,312.3295,5288.0
2021-11-12 14:05:00,319.29,319.29,319.11,319.13,1809.0,312.3491,312.3491,312.173,312.1925,1809.0
2021-11-12 14:10:00,319.16,319.31,319.16,319.29,3387.0,312.2219,312.3686,312.2219,312.3491,3387.0
2021-11-12 14:15:00,319.28,319.44,319.28,319.36,7089.0,312.3393,312.4958,312.3393,312.4175,7089.0
2021-11-12 14:20:00,319.34,319.37,319.27,319.29,19483.0,312.398,312.4273,312.3295,312.3491,19483.0
2021-11-12 14:25:00,319.25,319.31,319.1,319.11,3833.0,312.3099,312.3686,312.1632,312.173,3833.0
2021-11-12 14:30:00,319.13,319.17,319.0,319.02,2510.0,312.1925,312.2317,312.0654,312.0849,2510.0
2021-11-12 14:35:00,319.02,319.14,318.88,319.12,3051.0,312.0849,312.2023,311.948,312.1828,3051.0
2021-11-12 14:40:00,319.16,319.16,319.09,319.12,4655.0,312.2219,312.2219,312.1534,312.1828,4655.0
2021-11-12 14:45:00,319.16,319.22,319.16,319.22,5390.0,312.2219,312.2806,312.2219,312.2806,5390.0
2021-11-12 14:50:00,319.22,319.3,319.19,319.19,4196.0,312.2806,312.3588,312.2512,312.2512,4196.0
2021-11-12 14:55:00,319.23,319.32,319.23,319.25,2611.0,312.2904,312.3784,312.2904,312.3099,2611.0
2021-11-12 15:00:00,319.23,319.27,319.12,319.19,1982.0,312.2904,312.3295,312.1828,312.2512,1982.0
2021-11-12 15:05:00,319.24,319.32,319.19,319.3,4044.0,312.3001,312.3784,312.2512,312.3588,4044.0
2021-11-12 15:10:00,319.32,319.41,319.26,319.37,5181.0,312.3784,312.4665,312.3197,312.4273,5181.0
2021-11-12 15:15:00,319.4,319.42,319.31,319.33,4414.0,312.4567,312.4762,312.3686,312.3882,4414.0
2021-11-12 15:20:00,319.41,319.61,319.41,319.59,5553.0,312.4665,312.6621,312.4665,312.6425,5553.0
2021-11-12 15:25:00,319.66,319.73,319.62,319.66,2449.0,312.711,312.7795,312.6719,312.711,2449.0
2021-11-12 15:30:00,319.74,319.91,319.72,319.91,7217.0,312.7893,312.9556,312.7697,312.9556,7217.0
2021-11-12 15:35:00,319.92,320.0,319.79,319.82,2587.0,312.9654,313.0436,312.8382,312.8675,2587.0
2021-11-12 15:40:00,319.83,319.85,319.72,319.72,2514.0,312.8773,312.8969,312.7697,312.7697,2514.0
2021-11-12 15:45:00,319.72,319.72,319.51,319.53,4498.0,312.7697,312.7697,312.5643,312.5838,4498.0
2021-11-12 15:50:00,319.58,319.78,319.58,319.61,7987.0,312.6328,312.8284,312.6328,312.6621,7987.0
2021-11-12 15:55:00,319.55,319.86,319.54,319.81,5713.0,312.6034,312.9067,312.5936,312.8578,5713.0
2021-11-15 09:30:00,320.5,320.91,320.24,320.8,76822.0,313.5328,313.9338,313.2784,313.8262,76822.0
2021-11-15 09:35:00,320.8,321.1,320.67,321.06,8220.0,313.8262,314.1197,313.6991,314.0806,8220.0
2021-11-15 09:40:00,321.14,321.16,320.71,320.79,6608.0,314.1588,314.1784,313.7382,313.8165,6608.0
2021-11-15 09:45:00,320.83,320.96,320.74,320.8,7487.0,313.8556,313.9828,313.7675,313.8262,7487.0
2021-11-15 09:50:00,320.62,320.81,320.28,320.81,10026.0,313.6501,313.836,313.3175,313.836,10026.0
2021-11-15 09:55:00,320.88,321.1,320.85,321.02,3402.0,313.9045,314.1197,313.8751,314.0415,3402.0
2021-11-15 10:00:00,321.09,321.13,320.59,320.61,4640.0,314.1099,314.1491,313.6208,313.6404,4640.0
2021-11-15 10:05:00,320.66,320.74,320.38,320.38,4248.0,313.6893,313.7675,313.4154,313.4154,4248.0
2021-11-15 10:10:00,320.28,320.47,320.2,320.2,3377.0,313.3175,313.5034,313.2393,313.2393,3377.0
2021-11-15 10:15:00,320.08,320.15,319.78,319.78,6851.0,313.1219,313.1904,312.8284,312.8284,6851.0
2021-11-15 10:20:00,319.82,319.99,319.78,319.84,3161.0,312.8675,313.0338,312.8284,312.8871,3161.0
2021-11-15 10:25:00,319.89,319.94,319.75,319.81,2600.0,312.936,312.9849,312.7991,312.8578,2600.0
2021-11-15 10:30:00,319.74,319.95,319.7,319.92,3048.0,312.7893,312.9947,312.7501,312.9654,3048.0
2021-11-15 10:35:00,319.95,320.1,319.63,319.63,4784.0,312.9947,313.1415,312.6817,312.6817,4784.0
2021-11-15 10:40:00,319.69,319.73,319.43,319.67,3587.0,312.7404,312.7795,312.486,312.7208,3587.0
2021-11-15 10:45:00,319.69,319.78,319.68,319.78,2161.0,312.7404,312.8284,312.7306,312.8284,2161.0
2021-11-15 10:50:00,319.84,320.02,319.8,319.93,3524.0,312.8871,313.0632,312.848,312.9751,3524.0
2021-11-15 10:55:00,319.92,320.04,319.88,319.92,4230.0,312.9654,313.0828,312.9262,312.9654,4230.0
2021-11-15 11:00:00,319.94,320.11,319.93,319.93,3800.0,312.9849,313.1512,312.9751,312.9751,3800.0
2021-11-15 11:05:00,319.85,320.04,319.8,320.03,3439.0,312.8969,313.0828,312.848,313.073,3439.0
2021-11-15 11:10:00,320.09,320.09,320.0,320.04,4568.0,313.1317,313.1317,313.0436,313.0828,4568.0
2021-11-15 11:15:00,320.05,320.16,319.93,319.93,3487.0,313.0925,313.2001,312.9751,312.9751,3487.0
2021-11-15 11:20:00,319.91,319.95,319.83,319.87,11545.0,312.9556,312.9947,312.8773,312.9165,11545.0
2021-11-15 11:25:00,319.93,319.93,319.75,319.78,2752.0,312.9751,312.9751,312.7991,312.8284,2752.0
2021-11-15 11:30:00,319.74,320.01,319.73,320.0,3053.0,312.7893,313.0534,312.7795,313.0436,3053.0
2021-11-15 11:35:00,320.07,320.23,320.0,320.0,3838.0,313.1121,313.2686,313.0436,313.0436,3838.0
2021-11-15 11:40:00,319.96,320.04,318.77,318.79,8909.0,313.0045,313.0828,311.8404,311.8599,8909.0
2021-11-15 11:45:00,318.72,319.05,318.66,318.94,7992.0,311.7915,312.1143,311.7328,312.0067,7992.0
2021-11-15 11:50:00,318.85,318.86,318.69,318.83,2300.0,311.9186,311.9284,311.7621,311.8991,2300.0
2021-11-15 11:55:00,319.0,319.03,318.97,318.97,1873.0,312.0654,312.0947,312.036,312.036,1873.0
2021-11-15 12:00:00,319.02,319.28,319.01,319.28,1974.0,312.0849,312.3393,312.0751,312.3393,1974.0
2021-11-15 12:05:00,319.34,319.34,319.14,319.16,1748.0,312.398,312.398,312.2023,312.2219,1748.0
2021-11-15 12:10:00,319.16,319.24,318.98,319.06,6155.0,312.2219,312.3001,312.0458,312.1241,6155.0
2021-11-15 12:15:00,319.02,319.07,318.75,318.75,1640.0,312.0849,312.1338,311.8208,311.8208,1640.0
2021-11-15 12:20:00,318.8,318.8,318.31,318.5,8247.0,311.8697,311.8697,311.3904,311.5762,8247.0
2021-11-15 12:25:00,318.47,318.67,318.44,318.52,2521.0,311.5469,311.7425,311.5175,311.5958,2521.0
2021-11-15 12:30:00,318.78,318.84,318.77,318.81,1211.0,311.8501,311.9088,311.8404,311.8795,1211.0
2021-11-15 12:35:00,318.86,318.95,318.84,318.89,7830.0,311.9284,312.0165,311.9088,311.9578,7830.0
2021-11-15 12:40:00,318.98,319.25,318.97,319.25,2174.0,312.0458,312.3099,312.036,312.3099,2174.0
2021-11-15 12:45:00,319.18,319.18,319.1,319.11,990.0,312.2415,312.2415,312.1632,312.173,990.0
2021-11-15 12:50:00,319.08,319.2,319.08,319.19,401.0,312.1436,312.261,312.1436,312.2512,401.0
2021-11-15 12:55:00,319.11,319.13,319.06,319.06,625.0,312.173,312.1925,312.1241,312.1241,625.0
2021-11-15 13:00:00,319.08,319.22,318.97,319.22,1553.0,312.1436,312.2806,312.036,312.2806,1553.0
2021-11-15 13:05:00,319.32,319.35,319.19,319.35,2147.0,312.3784,312.4078,312.2512,312.4078,2147.0
2021-11-15 13:10:00,319.36,319.36,319.22,319.3,4471.0,312.4175,312.4175,312.2806,312.3588,4471.0
2021-11-15 13:15:00,319.3,319.55,319.25,319.38,5179.0,312.3588,312.6034,312.3099,312.4371,5179.0
2021-11-15 13:20:00,319.43,319.47,319.09,319.33,12878.0,312.486,312.5251,312.1534,312.3882,12878.0
2021-11-15 13:25:00,319.3,319.33,319.16,319.25,10432.0,312.3588,312.3882,312.2219,312.3099,10432.0
2021-11-15 13:30:00,319.29,319.34,319.24,319.26,12572.0,312.3491,312.398,312.3001,312.3197,12572.0
2021-11-15 13:35:00,319.18,319.24,319.09,319.1,8052.0,312.2415,312.3001,312.1534,312.1632,8052.0
2021-11-15 13:40:00,319.08,319.14,318.98,319.14,1279.0,312.1436,312.2023,312.0458,312.2023,1279.0
2021-11-15 13:45:00,319.1,319.2,319.1,319.19,3290.0,312.1632,312.261,312.1632,312.2512,3290.0
2021-11-15 13:50:00,319.27,319.27,319.1,319.11,1028.0,312.3295,312.3295,312.1632,312.173,1028.0
2021-11-15 13:55:00,319.11,319.13,318.97,318.97,14460.0,312.173,312.1925,312.036,312.036,14460.0
2021-11-15 14:00:00,318.98,318.98,318.81,318.87,1982.0,312.0458,312.0458,311.8795,311.9382,1982.0
2021-11-15 14:05:00,318.85,318.89,318.72,318.89,2090.0,311.9186,311.9578,311.7915,311.9578,2090.0
2021-11-15 14:10:00,318.88,318.98,318.82,318.87,689.0,311.948,312.0458,311.8893,311.9382,689.0
2021-11-15 14:15:00,318.74,318.83,318.74,318.74,5930.0,311.811,311.8991,311.811,311.811,5930.0
2021-11-15 14:20:00,318.72,318.86,318.68,318.85,4509.0,311.7915,311.9284,311.7523,311.9186,4509.0
2021-11-15 14:25:00,318.85,318.93,318.69,318.89,2144.0,311.9186,311.9969,311.7621,311.9578,2144.0
2021-11-15 14:30:00,318.88,318.93,318.79,318.93,3944.0,311.948,311.9969,311.8599,311.9969,3944.0
2021-11-15 14:35:00,319.01,319.07,318.99,319.07,3863.0,312.0751,312.1338,312.0556,312.1338,3863.0
2021-11-15 14:40:00,319.07,319.49,319.07,319.49,4403.0,312.1338,312.5447,312.1338,312.5447,4403.0
2021-11-15 14:45:00,319.49,319.6,319.44,319.52,2423.0,312.5447,312.6523,312.4958,312.5741,2423.0
2021-11-15 14:50:00,319.59,319.61,319.42,319.43,2570.0,312.6425,312.6621,312.4762,312.486,2570.0
2021-11-15 14:55:00,319.36,319.64,319.35,319.54,7222.0,312.4175,312.6915,312.4078,312.5936,7222.0
2021-11-15 15:00:00,319.51,319.72,319.5,319.5,3011.0,312.5643,312.7697,312.5545,312.5545,3011.0
2021-11-15 15:05:00,319.52,319.54,319.39,319.4,14568.0,312.5741,312.5936,312.4469,312.4567,14568.0
2021-11-15 15:10:00,319.38,319.6,319.38,319.58,6426.0,312.4371,312.6523,312.4371,312.6328,6426.0
2021-11-15 15:15:00,319.54,319.74,319.51,319.64,4083.0,312.5936,312.7893,312.5643,312.6915,4083.0
2021-11-15 15:20:00,319.66,319.79,319.63,319.68,3891.0,312.711,312.8382,312.6817,312.7306,3891.0
2021-11-15 15:25:00,319.65,319.82,319.65,319.79,9176.0,312.7012,312.8675,312.7012,312.8382,9176.0
2021-11-15 15:30:00,319.79,319.79,319.54,319.62,5553.0,312.8382,312.8382,312.5936,312.6719,5553.0
2021-11-15 15:35:00,319.6,319.6,319.42,319.47,8454.0,312.6523,312.6523,312.4762,312.5251,8454.0
2021-11-15 15:40:00,319.47,319.49,319.34,319.44,3440.0,312.5251,312.5447,312.398,312.4958,3440.0
2021-11-15 15:45:00,319.45,319.45,319.23,319.34,3675.0,312.5056,312.5056,312.2904,312.398,3675.0
2021-11-15 15:50:00,319.3,319.36,319.19,319.27,6758.0,312.3588,312.4175,312.2512,312.3295,6758.0
2021-11-15 15:55:00,319.28,319.75,319.28,319.75,44115.0,312.3393,312.7991,312.3393,312.7991,44115.0
2021-11-16 09:30:00,319.51,320.11,319.3,320.04,31696.0,312.5643,313.1512,312.3588,313.0828,31696.0
2021-11-16 09:35:00,320.26,320.83,320.24,320.69,7548.0,313.298,313.8556,313.2784,313.7186,7548.0
2021-11-16 09:40:00,320.66,320.95,320.54,320.73,6512.0,313.6893,313.973,313.5719,313.7578,6512.0
2021-11-16 09:45:00,320.8,320.81,320.67,320.8,3269.0,313.8262,313.836,313.6991,313.8262,3269.0
2021-11-16 09:50:00,320.96,320.96,320.32,320.45,5644.0,313.9828,313.9828,313.3567,313.4838,5644.0
2021-11-16 09:55:00,320.57,320.72,320.48,320.72,3577.0,313.6012,313.748,313.5132,313.748,3577.0
2021-11-16 10:00:00,320.83,321.14,320.82,321.12,3563.0,313.8556,314.1588,313.8458,314.1393,3563.0
2021-11-16 10:05:00,321.15,321.16,320.86,321.11,2315.0,314.1686,314.1784,313.8849,314.1295,2315.0
2021-11-16 10:10:00,321.1,321.15,320.96,321.15,23500.0,314.1197,314.1686,313.9828,314.1686,23500.0
2021-11-16 10:15:00,321.21,321.39,321.04,321.13,4022.0,314.2273,314.4034,314.061,314.1491,4022.0
2021-11-16 10:20:00,321.02,321.15,320.83,320.84,3083.0,314.0415,314.1686,313.8556,313.8654,3083.0
2021-11-16 10:25:00,320.84,320.92,320.64,320.64,2685.0,313.8654,313.9436,313.6697,313.6697,2685.0
2021-11-16 10:30:00,320.47,320.95,320.47,320.93,3721.0,313.5034,313.973,313.5034,313.9534,3721.0
2021-11-16 10:35:00,320.9,320.99,320.77,320.91,2195.0,313.9241,314.0121,313.7969,313.9338,2195.0
2021-11-16 10:40:00,321.06,321.15,320.81,320.94,7561.0,314.0806,314.1686,313.836,313.9632,7561.0
2021-11-16 10:45:00,321.02,321.02,320.83,321.01,10131.0,314.0415,314.0415,313.8556,314.0317,10131.0
2021-11-16 10:50:00,320.97,321.2,320.97,321.16,3311.0,313.9925,314.2175,313.9925,314.1784,3311.0
2021-11-16 10:55:00,321.14,321.2,321.07,321.19,2109.0,314.1588,314.2175,314.0904,314.2078,2109.0
2021-11-16 11:00:00,321.21,321.68,321.21,321.66,2891.0,314.2273,314.6871,314.2273,314.6675,2891.0
2021-11-16 11:05:00,321.64,321.68,321.55,321.66,1915.0,314.648,314.6871,314.5599,314.6675,1915.0
2021-11-16 11:10:00,321.81,322.1,321.8,322.1,3156.0,314.8143,315.098,314.8045,315.098,3156.0
2021-11-16 11:15:00,322.24,322.52,322.19,322.48,4752.0,315.2349,315.5088,315.186,315.4697,4752.0
2021-11-16 11:20:00,322.58,322.65,322.45,322.48,3736.0,315.5675,315.636,315.4404,315.4697,3736.0
2021-11-16 11:25:00,322.63,322.64,322.53,322.6,1016.0,315.6165,315.6262,315.5186,315.5871,1016.0
2021-11-16 11:30:00,322.6,322.6,322.5,322.58,2177.0,315.5871,315.5871,315.4893,315.5675,2177.0
2021-11-16 11:35:00,322.62,322.67,322.47,322.47,5103.0,315.6067,315.6556,315.4599,315.4599,5103.0
2021-11-16 11:40:00,322.46,322.5,322.27,322.28,2462.0,315.4501,315.4893,315.2643,315.2741,2462.0
2021-11-16 11:45:00,322.35,322.36,322.25,322.31,2844.0,315.3425,315.3523,315.2447,315.3034,2844.0
2021-11-16 11:50:00,322.33,322.46,322.27,322.39,1824.0,315.323,315.4501,315.2643,315.3817,1824.0
2021-11-16 11:55:00,322.4,322.44,322.34,322.38,1876.0,315.3915,315.4306,315.3328,315.3719,1876.0
2021-11-16 12:00:00,322.4,322.4,322.18,322.19,2154.0,315.3915,315.3915,315.1762,315.186,2154.0
2021-11-16 12:05:00,322.22,322.34,322.21,322.29,167022.0,315.2154,315.3328,315.2056,315.2838,167022.0
2021-11-16 12:10:00,322.36,322.47,322.36,322.43,4854.0,315.3523,315.4599,315.3523,315.4208,4854.0
2021-11-16 12:15:00,322.46,322.63,322.45,322.59,7756.0,315.4501,315.6165,315.4404,315.5773,7756.0
2021-11-16 12:20:00,322.48,322.55,322.41,322.55,3774.0,315.4697,315.5382,315.4012,315.5382,3774.0
2021-11-16 12:25:00,322.54,322.54,322.4,322.41,3784.0,315.5284,315.5284,315.3915,315.4012,3784.0
2021-11-16 12:30:00,322.39,322.49,322.33,322.49,8375.0,315.3817,315.4795,315.323,315.4795,8375.0
2021-11-16 12:35:00,322.51,322.52,322.42,322.45,4436.0,315.4991,315.5088,315.411,315.4404,4436.0
2021-11-16 12:40:00,322.45,322.63,322.39,322.63,7313.0,315.4404,315.6165,315.3817,315.6165,7313.0
2021-11-16 12:45:00,322.63,322.68,322.52,322.53,5121.0,315.6165,315.6654,315.5088,315.5186,5121.0
2021-11-16 12:50:00,322.51,322.56,322.49,322.55,2578.0,315.4991,315.548,315.4795,315.5382,2578.0
2021-11-16 12:55:00,322.55,322.56,322.49,322.5,1989.0,315.5382,315.548,315.4795,315.4893,1989.0
2021-11-16 13:00:00,322.53,322.67,322.47,322.67,4469.0,315.5186,315.6556,315.4599,315.6556,4469.0
2021-11-16 13:05:00,322.69,322.78,322.61,322.72,2213.0,315.6751,315.7632,315.5969,315.7045,2213.0
2021-11-16 13:10:00,322.75,322.82,322.58,322.6,3912.0,315.7338,315.8023,315.5675,315.5871,3912.0
2021-11-16 13:15:00,322.63,322.83,322.53,322.54,8336.0,315.6165,315.8121,315.5186,315.5284,8336.0
2021-11-16 13:20:00,322.58,322.65,322.56,322.65,3291.0,315.5675,315.636,315.548,315.636,3291.0
2021-11-16 13:25:00,322.63,322.64,322.5,322.5,3053.0,315.6165,315.6262,315.4893,315.4893,3053.0
2021-11-16 13:30:00,322.54,322.69,322.53,322.65,10724.0,315.5284,315.6751,315.5186,315.636,10724.0
2021-11-16 13:35:00,322.65,322.72,322.62,322.72,2146.0,315.636,315.7045,315.6067,315.7045,2146.0
2021-11-16 13:40:00,322.65,322.79,322.62,322.79,3661.0,315.636,315.773,315.6067,315.773,3661.0
2021-11-16 13:45:00,322.78,322.84,322.75,322.82,1440.0,315.7632,315.8219,315.7338,315.8023,1440.0
2021-11-16 13:50:00,322.85,322.9,322.76,322.85,8737.0,315.8317,315.8806,315.7436,315.8317,8737.0
2021-11-16 13:55:00,322.94,322.95,322.85,322.92,12272.0,315.9197,315.9295,315.8317,315.9001,12272.0
2021-11-16 14:00:00,322.93,323.14,322.88,323.02,12132.0,315.9099,316.1154,315.861,315.998,12132.0
2021-11-16 14:05:00,323.07,323.07,323.0,323.02,6071.0,316.0469,316.0469,315.9784,315.998,6071.0
2021-11-16 14:10:00,323.03,323.1,322.97,323.02,2615.0,316.0078,316.0762,315.9491,315.998,2615.0
2021-11-16 14:15:00,322.97,322.98,322.81,322.84,1017.0,315.9491,315.9588,315.7925,315.8219,1017.0
2021-11-16 14:20:00,322.93,322.93,322.71,322.74,10547.0,315.9099,315.9099,315.6947,315.7241,10547.0
2021-11-16 14:25:00,322.75,322.91,322.74,322.88,5035.0,315.7338,315.8904,315.7241,315.861,5035.0
2021-11-16 14:30:00,322.88,322.92,322.87,322.88,1862.0,315.861,315.9001,315.8512,315.861,1862.0
2021-11-16 14:35:00,322.83,322.87,322.72,322.72,3510.0,315.8121,315.8512,315.7045,315.7045,3510.0
2021-11-16 14:40:00,322.72,322.8,322.72,322.74,2289.0,315.7045,315.7828,315.7045,315.7241,2289.0
2021-11-16 14:45:00,322.76,322.8,322.68,322.77,5411.0,315.7436,315.7828,315.6654,315.7534,5411.0
2021-11-16 14:50:00,322.75,322.88,322.53,322.81,18928.0,315.7338,315.861,315.5186,315.7925,18928.0
2021-11-16 14:55:00,322.83,322.88,322.78,322.85,3101.0,315.8121,315.861,315.7632,315.8317,3101.0
2021-11-16 15:00:00,322.79,322.79,322.71,322.77,3759.0,315.773,315.773,315.6947,315.7534,3759.0
2021-11-16 15:05:00,322.72,322.76,322.55,322.59,10220.0,315.7045,315.7436,315.5382,315.5773,10220.0
2021-11-16 15:10:00,322.61,322.61,322.42,322.52,7709.0,315.5969,315.5969,315.411,315.5088,7709.0
2021-11-16 15:15:00,322.56,322.6,322.45,322.54,10437.0,315.548,315.5871,315.4404,315.5284,10437.0
2021-11-16 15:20:00,322.53,322.69,322.52,322.65,6988.0,315.5186,315.6751,315.5088,315.636,6988.0
2021-11-16 15:25:00,322.64,322.7,322.58,322.63,7416.0,315.6262,315.6849,315.5675,315.6165,7416.0
2021-11-16 15:30:00,322.63,322.91,322.62,322.87,3789.0,315.6165,315.8904,315.6067,315.8512,3789.0
2021-11-16 15:35:00,322.88,323.0,322.87,322.88,2904.0,315.861,315.9784,315.8512,315.861,2904.0
2021-11-16 15:40:00,322.85,322.95,322.84,322.89,5325.0,315.8317,315.9295,315.8219,315.8708,5325.0
2021-11-16 15:45:00,322.92,322.92,322.63,322.65,4133.0,315.9001,315.9001,315.6165,315.636,4133.0
2021-11-16 15:50:00,322.65,322.9,322.65,322.8,10967.0,315.636,315.8806,315.636,315.7828,10967.0
2021-11-16 15:55:00,322.69,322.72,322.51,322.61,6196.0,315.6751,315.7045,315.4991,315.5969,6196.0
2021-11-17 09:30:00,322.84,323.07,322.57,322.73,37401.0,315.8219,316.0469,315.5578,315.7143,37401.0
2021-11-17 09:35:00,322.82,322.86,322.49,322.61,10281.0,315.8023,315.8415,315.4795,315.5969,10281.0
2021-11-17 09:40:00,322.44,322.69,322.4,322.63,7117.0,315.4306,315.6751,315.3915,315.6165,7117.0
2021-11-17 09:45:00,322.79,322.81,322.41,322.41,2637.0,315.773,315.7925,315.4012,315.4012,2637.0
2021-11-17 09:50:00,322.26,322.32,321.63,321.73,6935.0,315.2545,315.3132,314.6382,314.736,6935.0
2021-11-17 09:55:00,321.64,321.83,321.64,321.7,6263.0,314.648,314.8338,314.648,314.7067,6263.0
2021-11-17 10:00:00,321.7,322.15,321.67,322.15,5091.0,314.7067,315.1469,314.6773,315.1469,5091.0
2021-11-17 10:05:00,322.14,322.24,321.94,322.06,3908.0,315.1371,315.2349,314.9415,315.0588,3908.0
2021-11-17 10:10:00,322.11,322.33,322.11,322.24,3293.0,315.1078,315.323,315.1078,315.2349,3293.0
2021-11-17 10:15:00,322.23,322.27,322.03,322.04,3272.0,315.2251,315.2643,315.0295,315.0393,3272.0
2021-11-17 10:20:00,322.06,322.14,321.89,322.0,3830.0,315.0588,315.1371,314.8925,315.0001,3830.0
2021-11-17 10:25:00,322.04,322.26,322.04,322.13,1762.0,315.0393,315.2545,315.0393,315.1273,1762.0
2021-11-17 10:30:00,322.11,322.31,322.11,322.25,3648.0,315.1078,315.3034,315.1078,315.2447,3648.0
2021-11-17 10:35:00,322.28,322.69,322.19,322.69,2833.0,315.2741,315.6751,315.186,315.6751,2833.0
2021-11-17 10:40:00,322.74,322.75,322.59,322.63,2196.0,315.7241,315.7338,315.5773,315.6165,2196.0
2021-11-17 10:45:00,322.57,322.77,322.48,322.6,9891.0,315.5578,315.7534,315.4697,315.5871,9891.0
2021-11-17 10:50:00,322.6,322.64,322.35,322.45,4267.0,315.5871,315.6262,315.3425,315.4404,4267.0
2021-11-17 10:55:00,322.46,322.51,322.26,322.38,3708.0,315.4501,315.4991,315.2545,315.3719,3708.0
2021-11-17 11:00:00,322.52,322.55,322.38,322.49,1061.0,315.5088,315.5382,315.3719,315.4795,1061.0
2021-11-17 11:05:00,322.63,322.76,322.55,322.7,4086.0,315.6165,315.7436,315.5382,315.6849,4086.0
2021-11-17 11:10:00,322.63,322.74,322.56,322.56,2742.0,315.6165,315.7241,315.548,315.548,2742.0
2021-11-17 11:15:00,322.59,322.72,322.54,322.62,3494.0,315.5773,315.7045,315.5284,315.6067,3494.0
2021-11-17 11:20:00,322.61,322.69,322.47,322.47,5461.0,315.5969,315.6751,315.4599,315.4599,5461.0
2021-11-17 11:25:00,322.45,322.74,322.41,322.65,5874.0,315.4404,315.7241,315.4012,315.636,5874.0
2021-11-17 11:30:00,322.67,322.74,322.61,322.73,2940.0,315.6556,315.7241,315.5969,315.7143,2940.0
2021-11-17 11:35:00,322.77,322.82,322.69,322.8,7032.0,315.7534,315.8023,315.6751,315.7828,7032.0
2021-11-17 11:40:00,322.85,323.09,322.84,322.99,13183.0,315.8317,316.0665,315.8219,315.9686,13183.0
2021-11-17 11:45:00,323.0,323.09,322.95,323.09,4418.0,315.9784,316.0665,315.9295,316.0665,4418.0
2021-11-17 11:50:00,323.09,323.13,322.98,323.09,2499.0,316.0665,316.1056,315.9588,316.0665,2499.0
2021-11-17 11:55:00,323.11,323.4,323.11,323.4,8098.0,316.086,316.3697,316.086,316.3697,8098.0
2021-11-17 12:00:00,323.46,323.5,323.21,323.25,1912.0,316.4284,316.4675,316.1838,316.223,1912.0
2021-11-17 12:05:00,323.23,323.23,322.73,322.84,2890.0,316.2034,316.2034,315.7143,315.8219,2890.0
2021-11-17 12:10:00,322.79,322.94,322.77,322.77,3351.0,315.773,315.9197,315.7534,315.7534,3351.0
2021-11-17 12:15:00,322.75,322.77,322.45,322.45,5728.0,315.7338,315.7534,315.4404,315.4404,5728.0
2021-11-17 12:20:00,322.42,322.5,322.2,322.27,9122.0,315.411,315.4893,315.1958,315.2643,9122.0
2021-11-17 12:25:00,322.23,322.25,321.92,321.92,8057.0,315.2251,315.2447,314.9219,314.9219,8057.0
2021-11-17 12:30:00,321.95,322.09,321.92,322.05,1830.0,314.9512,315.0882,314.9219,315.0491,1830.0
2021-11-17 12:35:00,322.2,322.52,322.2,322.52,3329.0,315.1958,315.5088,315.1958,315.5088,3329.0
2021-11-17 12:40:00,322.5,322.5,322.12,322.35,4529.0,315.4893,315.4893,315.1175,315.3425,4529.0
2021-11-17 12:45:00,322.28,322.37,322.21,322.27,3241.0,315.2741,315.3621,315.2056,315.2643,3241.0
2021-11-17 12:50:00,322.16,322.21,321.87,321.89,3462.0,315.1567,315.2056,314.873,314.8925,3462.0
2021-11-17 12:55:00,321.91,322.0,321.82,321.97,51182.0,314.9121,315.0001,314.8241,314.9708,51182.0
2021-11-17 13:00:00,322.0,322.17,321.84,322.11,15934.0,315.0001,315.1665,314.8436,315.1078,15934.0
2021-11-17 13:05:00,322.09,322.26,322.06,322.08,14343.0,315.0882,315.2545,315.0588,315.0784,14343.0
2021-11-17 13:10:00,322.09,322.12,321.82,322.1,17394.0,315.0882,315.1175,314.8241,315.098,17394.0
2021-11-17 13:15:00,322.11,322.11,321.9,322.09,10353.0,315.1078,315.1078,314.9023,315.0882,10353.0
2021-11-17 13:20:00,322.1,322.34,322.04,322.26,60871.0,315.098,315.3328,315.0393,315.2545,60871.0
2021-11-17 13:25:00,322.28,322.45,322.26,322.41,5900.0,315.2741,315.4404,315.2545,315.4012,5900.0
2021-11-17 13:30:00,322.38,322.44,322.28,322.31,19348.0,315.3719,315.4306,315.2741,315.3034,19348.0
2021-11-17 13:35:00,322.33,322.4,322.24,322.36,9771.0,315.323,315.3915,315.2349,315.3523,9771.0
2021-11-17 13:40:00,322.37,322.63,322.3,322.62,13650.0,315.3621,315.6165,315.2936,315.6067,13650.0
2021-11-17 13:45:00,322.64,322.65,322.49,322.49,8847.0,315.6262,315.636,315.4795,315.4795,8847.0
2021-11-17 13:50:00,322.54,322.76,322.49,322.71,32086.0,315.5284,315.7436,315.4795,315.6947,32086.0
2021-11-17 13:55:00,322.71,322.84,322.7,322.82,7095.0,315.6947,315.8219,315.6849,315.8023,7095.0
2021-11-17 14:00:00,322.79,322.8,322.6,322.75,10062.0,315.773,315.7828,315.5871,315.7338,10062.0
2021-11-17 14:05:00,322.73,322.79,322.66,322.72,9043.0,315.7143,315.773,315.6458,315.7045,9043.0
2021-11-17 14:10:00,322.72,322.75,322.55,322.66,8056.0,315.7045,315.7338,315.5382,315.6458,8056.0
2021-11-17 14:15:00,322.67,322.85,322.41,322.46,26724.0,315.6556,315.8317,315.4012,315.4501,26724.0
2021-11-17 14:20:00,322.45,322.48,322.23,322.31,7295.0,315.4404,315.4697,315.2251,315.3034,7295.0
2021-11-17 14:25:00,322.33,322.48,322.24,322.4,7960.0,315.323,315.4697,315.2349,315.3915,7960.0
2021-11-17 14:30:00,322.36,322.48,322.2,322.26,9153.0,315.3523,315.4697,315.1958,315.2545,9153.0
2021-11-17 14:35:00,322.21,322.43,322.18,322.28,16064.0,315.2056,315.4208,315.1762,315.2741,16064.0
2021-11-17 14:40:00,322.26,322.38,322.25,322.35,17456.0,315.2545,315.3719,315.2447,315.3425,17456.0
2021-11-17 14:45:00,322.35,322.55,322.33,322.53,14642.0,315.3425,315.5382,315.323,315.5186,14642.0
2021-11-17 14:50:00,322.51,322.58,322.33,322.42,15278.0,315.4991,315.5675,315.323,315.411,15278.0
2021-11-17 14:55:00,322.41,322.63,322.39,322.63,12832.0,315.4012,315.6165,315.3817,315.6165,12832.0
2021-11-17 15:00:00,322.62,322.63,322.22,322.22,22168.0,315.6067,315.6165,315.2154,315.2154,22168.0
2021-11-17 15:05:00,322.2,322.23,321.98,322.07,18719.0,315.1958,315.2251,314.9806,315.0686,18719.0
2021-11-17 15:10:00,322.06,322.27,322.04,322.25,13973.0,315.0588,315.2643,315.0393,315.2447,13973.0
2021-11-17 15:15:00,322.26,322.52,322.19,322.21,26645.0,315.2545,315.5088,315.186,315.2056,26645.0
2021-11-17 15:20:00,322.24,322.41,322.23,322.4,17231.0,315.2349,315.4012,315.2251,315.3915,17231.0
2021-11-17 15:25:00,322.4,322.48,322.16,322.19,18216.0,315.3915,315.4697,315.1567,315.186,18216.0
2021-11-17 15:30:00,322.2,322.36,322.19,322.33,13412.0,315.1958,315.3523,315.186,315.323,13412.0
2021-11-17 15:35:00,322.34,322.45,322.29,322.34,12221.0,315.3328,315.4404,315.2838,315.3328,12221.0
2021-11-17 15:40:00,322.33,322.42,322.16,322.34,17728.0,315.323,315.411,315.1567,315.3328,17728.0
2021-11-17 15:45:00,322.32,322.56,322.32,322.4,21294.0,315.3132,315.548,315.3132,315.3915,21294.0
2021-11-17 15:50:00,322.34,322.43,322.13,322.13,28682.0,315.3328,315.4208,315.1273,315.1273,28682.0
2021-11-17 15:55:00,322.13,322.24,321.92,322.05,53364.0,315.1273,315.2349,314.9219,315.0491,53364.0
2021-11-18 09:30:00,323.5,323.87,322.7,322.78,52780.0,316.4675,316.8295,315.6849,315.7632,52780.0
2021-11-18 09:35:00,322.74,323.02,322.7,323.0,12788.0,315.7241,315.998,315.6849,315.9784,12788.0
2021-11-18 09:40:00,323.32,323.32,323.11,323.2,6365.0,316.2915,316.2915,316.086,316.1741,6365.0
2021-11-18 09:45:00,323.17,323.67,323.15,323.6,10504.0,316.1447,316.6338,316.1251,316.5654,10504.0
2021-11-18 09:50:00,323.57,323.57,322.84,323.0,292243.0,316.536,316.536,315.8219,315.9784,292243.0
2021-11-18 09:55:00,323.06,323.16,322.98,323.14,2216.0,316.0371,316.1349,315.9588,316.1154,2216.0
2021-11-18 10:00:00,323.16,323.24,323.0,323.2,7539.0,316.1349,316.2132,315.9784,316.1741,7539.0
2021-11-18 10:05:00,323.34,323.5,322.83,322.83,22269.0,316.311,316.4675,315.8121,315.8121,22269.0
2021-11-18 10:10:00,322.76,322.76,321.8,322.02,6168.0,315.7436,315.7436,314.8045,315.0197,6168.0
2021-11-18 10:15:00,321.99,322.26,321.8,321.8,6205.0,314.9904,315.2545,314.8045,314.8045,6205.0
2021-11-18 10:20:00,321.62,322.06,321.54,321.97,5649.0,314.6284,315.0588,314.5501,314.9708,5649.0
2021-11-18 10:25:00,321.97,322.05,321.81,321.82,7453.0,314.9708,315.0491,314.8143,314.8241,7453.0
2021-11-18 10:30:00,321.99,322.5,321.99,322.47,7138.0,314.9904,315.4893,314.9904,315.4599,7138.0
2021-11-18 10:35:00,322.45,322.76,322.44,322.55,2744.0,315.4404,315.7436,315.4306,315.5382,2744.0
2021-11-18 10:40:00,322.63,322.73,322.08,322.13,7044.0,315.6165,315.7143,315.0784,315.1273,7044.0
2021-11-18 10:45:00,322.18,322.51,322.17,322.5,10633.0,315.1762,315.4991,315.1665,315.4893,10633.0
2021-11-18 10:50:00,322.53,322.64,322.43,322.48,2643.0,315.5186,315.6262,315.4208,315.4697,2643.0
2021-11-18 10:55:00,322.46,322.61,322.35,322.58,11741.0,315.4501,315.5969,315.3425,315.5675,11741.0
2021-11-18 11:00:00,322.57,322.62,322.19,322.22,8947.0,315.5578,315.6067,315.186,315.2154,8947.0
2021-11-18 11:05:00,322.39,322.55,322.17,322.54,1969.0,315.3817,315.5382,315.1665,315.5284,1969.0
2021-11-18 11:10:00,322.42,322.97,322.41,322.87,3513.0,315.411,315.9491,315.4012,315.8512,3513.0
2021-11-18 11:15:00,322.88,323.09,322.87,323.03,2464.0,315.861,316.0665,315.8512,316.0078,2464.0
2021-11-18 11:20:00,323.1,323.12,323.05,323.11,7959.0,316.0762,316.0958,316.0273,316.086,7959.0
2021-11-18 11:25:00,323.13,323.15,323.07,323.07,3751.0,316.1056,316.1251,316.0469,316.0469,3751.0
2021-11-18 11:30:00,323.14,323.88,323.04,323.83,1679.0,316.1154,316.8393,316.0175,316.7904,1679.0
2021-11-18 11:35:00,323.85,324.04,323.71,323.92,20250.0,316.8099,316.9958,316.673,316.8784,20250.0
2021-11-18 11:40:00,323.96,324.26,323.88,324.26,2940.0,316.9175,317.211,316.8393,317.211,2940.0
2021-11-18 11:45:00,324.24,324.5,324.24,324.38,6266.0,317.1915,317.4458,317.1915,317.3284,6266.0
2021-11-18 11:50:00,324.44,324.44,324.24,324.24,3980.0,317.3871,317.3871,317.1915,317.1915,3980.0
2021-11-18 11:55:00,324.25,324.25,324.0,324.0,1439.0,317.2012,317.2012,316.9567,316.9567,1439.0
2021-11-18 12:00:00,324.17,324.38,324.04,324.35,1641.0,317.123,317.3284,316.9958,317.2991,1641.0
2021-11-18 12:05:00,324.35,324.39,324.25,324.34,9777.0,317.2991,317.3382,317.2012,317.2893,9777.0
2021-11-18 12:10:00,324.34,324.42,324.33,324.41,3787.0,317.2893,317.3675,317.2795,317.3578,3787.0
2021-11-18 12:15:00,324.44,324.54,324.34,324.53,4779.0,317.3871,317.4849,317.2893,317.4751,4779.0
2021-11-18 12:20:00,324.48,324.55,324.41,324.55,2985.0,317.4262,317.4947,317.3578,317.4947,2985.0
2021-11-18 12:25:00,324.6,324.74,324.56,324.71,3957.0,317.5436,317.6806,317.5045,317.6512,3957.0
2021-11-18 12:30:00,324.77,324.8,324.58,324.63,19615.0,317.7099,317.7393,317.5241,317.573,19615.0
2021-11-18 12:35:00,324.62,324.62,324.44,324.54,2790.0,317.5632,317.5632,317.3871,317.4849,2790.0
2021-11-18 12:40:00,324.42,324.46,324.33,324.41,3668.0,317.3675,317.4067,317.2795,317.3578,3668.0
2021-11-18 12:45:00,324.42,324.43,323.93,323.93,8193.0,317.3675,317.3773,316.8882,316.8882,8193.0
2021-11-18 12:50:00,323.75,324.01,323.71,323.99,3140.0,316.7121,316.9665,316.673,316.9469,3140.0
2021-11-18 12:55:00,323.95,323.95,323.63,323.82,3687.0,316.9078,316.9078,316.5947,316.7806,3687.0
2021-11-18 13:00:00,323.75,323.92,323.75,323.92,661.0,316.7121,316.8784,316.7121,316.8784,661.0
2021-11-18 13:05:00,324.04,324.12,324.04,324.07,2169.0,316.9958,317.0741,316.9958,317.0251,2169.0
2021-11-18 13:10:00,324.22,324.4,324.21,324.31,3486.0,317.1719,317.348,317.1621,317.2599,3486.0
2021-11-18 13:15:00,324.24,324.33,323.92,323.92,8088.0,317.1915,317.2795,316.8784,316.8784,8088.0
2021-11-18 13:20:00,324.04,324.04,323.87,323.97,3547.0,316.9958,316.9958,316.8295,316.9273,3547.0
2021-11-18 13:25:00,324.1,324.14,323.92,323.92,3670.0,317.0545,317.0936,316.8784,316.8784,3670.0
2021-11-18 13:30:00,323.99,324.02,323.86,324.02,7005.0,316.9469,316.9762,316.8197,316.9762,7005.0
2021-11-18 13:35:00,323.98,324.1,323.98,324.04,5110.0,316.9371,317.0545,316.9371,316.9958,5110.0
2021-11-18 13:40:00,323.92,324.04,323.87,324.01,1899.0,316.8784,316.9958,316.8295,316.9665,1899.0
2021-11-18 13:45:00,323.97,324.06,323.94,323.98,2118.0,316.9273,317.0154,316.898,316.9371,2118.0
2021-11-18 13:50:00,323.95,323.99,323.74,323.78,6462.0,316.9078,316.9469,316.7023,316.7415,6462.0
2021-11-18 13:55:00,323.84,323.89,323.76,323.86,16678.0,316.8001,316.8491,316.7219,316.8197,16678.0
2021-11-18 14:00:00,323.83,323.96,323.54,323.93,2454.0,316.7904,316.9175,316.5067,316.8882,2454.0
2021-11-18 14:05:00,323.93,324.19,323.93,324.06,2384.0,316.8882,317.1425,316.8882,317.0154,2384.0
2021-11-18 14:10:00,323.93,324.07,323.91,324.0,5222.0,316.8882,317.0251,316.8686,316.9567,5222.0
2021-11-18 14:15:00,323.99,323.99,323.83,323.84,3374.0,316.9469,316.9469,316.7904,316.8001,3374.0
2021-11-18 14:20:00,323.84,323.84,323.58,323.58,3785.0,316.8001,316.8001,316.5458,316.5458,3785.0
2021-11-18 14:25:00,323.59,323.63,323.47,323.63,1708.0,316.5556,316.5947,316.4382,316.5947,1708.0
2021-11-18 14:30:00,323.5,323.68,323.27,323.68,3698.0,316.4675,316.6436,316.2425,316.6436,3698.0
2021-11-18 14:35:00,323.65,323.91,323.64,323.87,4947.0,316.6143,316.8686,316.6045,316.8295,4947.0
2021-11-18 14:40:00,323.85,323.95,323.8,323.85,5669.0,316.8099,316.9078,316.761,316.8099,5669.0
2021-11-18 14:45:00,323.95,324.03,323.91,324.02,3642.0,316.9078,316.986,316.8686,316.9762,3642.0
2021-11-18 14:50:00,323.98,324.15,323.96,324.09,3183.0,316.9371,317.1034,316.9175,317.0447,3183.0
2021-11-18 14:55:00,324.12,324.12,323.96,324.05,6278.0,317.0741,317.0741,316.9175,317.0056,6278.0
2021-11-18 15:00:00,324.02,324.17,323.88,324.12,6480.0,316.9762,317.123,316.8393,317.0741,6480.0
2021-11-18 15:05:00,324.12,324.34,324.11,324.34,3953.0,317.0741,317.2893,317.0643,317.2893,3953.0
2021-11-18 15:10:00,324.29,324.4,324.22,324.22,1758.0,317.2404,317.348,317.1719,317.1719,1758.0
2021-11-18 15:15:00,324.23,324.3,324.11,324.22,5754.0,317.1817,317.2501,317.0643,317.1719,5754.0
2021-11-18 15:20:00,324.25,324.34,324.17,324.27,5479.0,317.2012,317.2893,317.123,317.2208,5479.0
2021-11-18 15:25:00,324.29,324.37,324.25,324.36,6510.0,317.2404,317.3186,317.2012,317.3088,6510.0
2021-11-18 15:30:00,324.35,324.42,324.25,324.26,7740.0,317.2991,317.3675,317.2012,317.211,7740.0
2021-11-18 15:35:00,324.38,324.57,324.37,324.42,10963.0,317.3284,317.5143,317.3186,317.3675,10963.0
2021-11-18 15:40:00,324.43,324.64,324.41,324.49,3081.0,317.3773,317.5828,317.3578,317.436,3081.0
2021-11-18 15:45:00,324.54,324.75,324.5,324.61,6182.0,317.4849,317.6904,317.4458,317.5534,6182.0
2021-11-18 15:50:00,324.62,324.71,324.51,324.52,5658.0,317.5632,317.6512,317.4556,317.4654,5658.0
2021-11-18 15:55:00,324.5,324.55,324.3,324.45,17389.0,317.4458,317.4947,317.2501,317.3969,17389.0
2021-11-19 09:30:00,326.07,326.07,324.76,325.25,46114.0,318.9817,318.9817,317.7001,318.1795,46114.0
2021-11-19 09:35:00,325.27,325.93,325.26,325.87,9185.0,318.1991,318.8447,318.1893,318.786,9185.0
2021-11-19 09:40:00,325.94,325.95,325.63,325.87,6395.0,318.8545,318.8643,318.5512,318.786,6395.0
2021-11-19 09:45:00,325.93,326.08,325.68,325.84,8213.0,318.8447,318.9915,318.6001,318.7567,8213.0
2021-11-19 09:50:00,326.02,326.26,325.96,326.26,3264.0,318.9328,319.1675,318.8741,319.1675,3264.0
2021-11-19 09:55:00,326.22,326.83,326.18,326.8,2756.0,319.1284,319.7251,319.0893,319.6958,2756.0
2021-11-19 10:00:00,326.87,326.88,326.22,326.23,3846.0,319.7643,319.7741,319.1284,319.1382,3846.0
2021-11-19 10:05:00,326.21,326.36,325.95,326.28,6619.0,319.1186,319.2654,318.8643,319.1871,6619.0
2021-11-19 10:10:00,326.24,326.24,326.04,326.23,2388.0,319.148,319.148,318.9523,319.1382,2388.0
2021-11-19 10:15:00,326.25,326.37,326.09,326.26,4161.0,319.1578,319.2751,319.0012,319.1675,4161.0
2021-11-19 10:20:00,326.2,326.34,326.1,326.22,3168.0,319.1088,319.2458,319.011,319.1284,3168.0
2021-11-19 10:25:00,326.29,326.29,325.69,325.72,8352.0,319.1969,319.1969,318.6099,318.6393,8352.0
2021-11-19 10:30:00,325.75,326.1,325.63,326.1,2102.0,318.6686,319.011,318.5512,319.011,2102.0
2021-11-19 10:35:00,326.05,326.25,325.9,326.23,3749.0,318.9621,319.1578,318.8154,319.1382,3749.0
2021-11-19 10:40:00,326.27,326.5,326.23,326.48,3681.0,319.1773,319.4023,319.1382,319.3828,3681.0
2021-11-19 10:45:00,326.34,326.47,325.99,326.2,11197.0,319.2458,319.373,318.9034,319.1088,11197.0
2021-11-19 10:50:00,326.2,326.3,325.88,326.06,5577.0,319.1088,319.2067,318.7958,318.9719,5577.0
2021-11-19 10:55:00,326.11,326.21,326.06,326.1,7584.0,319.0208,319.1186,318.9719,319.011,7584.0
2021-11-19 11:00:00,326.19,326.39,326.15,326.35,1913.0,319.0991,319.2947,319.0599,319.2556,1913.0
2021-11-19 11:05:00,326.49,326.5,326.3,326.33,3201.0,319.3925,319.4023,319.2067,319.236,3201.0
2021-11-19 11:10:00,326.39,326.48,326.38,326.41,1578.0,319.2947,319.3828,319.2849,319.3143,1578.0
2021-11-19 11:15:00,326.51,326.73,326.49,326.59,2580.0,319.4121,319.6273,319.3925,319.4904,2580.0
2021-11-19 11:20:00,326.63,326.66,326.47,326.6,4564.0,319.5295,319.5588,319.373,319.5001,4564.0
2021-11-19 11:25:00,326.63,326.8,326.5,326.8,2909.0,319.5295,319.6958,319.4023,319.6958,2909.0
2021-11-19 11:30:00,326.84,326.87,326.7,326.71,3201.0,319.7349,319.7643,319.598,319.6078,3201.0
2021-11-19 11:35:00,326.83,327.05,326.8,327.0,5484.0,319.7251,319.9404,319.6958,319.8915,5484.0
2021-11-19 11:40:00,326.99,327.03,326.85,326.95,4292.0,319.8817,319.9208,319.7447,319.8425,4292.0
2021-11-19 11:45:00,327.01,327.01,326.85,326.86,8262.0,319.9012,319.9012,319.7447,319.7545,8262.0
2021-11-19 11:50:00,326.88,326.93,326.75,326.76,2239.0,319.7741,319.823,319.6469,319.6567,2239.0
2021-11-19 11:55:00,326.82,326.87,326.76,326.85,4171.0,319.7154,319.7643,319.6567,319.7447,4171.0
2021-11-19 12:00:00,326.84,326.92,326.83,326.84,1102.0,319.7349,319.8132,319.7251,319.7349,1102.0
2021-11-19 12:05:00,326.86,326.95,326.82,326.83,3078.0,319.7545,319.8425,319.7154,319.7251,3078.0
2021-11-19 12:10:00,326.91,327.05,326.88,327.03,3560.0,319.8034,319.9404,319.7741,319.9208,3560.0
2021-11-19 12:15:00,327.05,327.05,326.83,326.84,4424.0,319.9404,319.9404,319.7251,319.7349,4424.0
2021-11-19 12:20:00,326.81,326.91,326.78,326.88,2674.0,319.7056,319.8034,319.6762,319.7741,2674.0
2021-11-19 12:25:00,326.93,326.98,326.87,326.92,6154.0,319.823,319.8719,319.7643,319.8132,6154.0
2021-11-19 12:30:00,326.93,327.01,326.92,326.99,4155.0,319.823,319.9012,319.8132,319.8817,4155.0
2021-11-19 12:35:00,327.03,327.19,327.0,327.03,5959.0,319.9208,320.0773,319.8915,319.9208,5959.0
2021-11-19 12:40:00,326.89,326.89,326.61,326.81,1719.0,319.7838,319.7838,319.5099,319.7056,1719.0
2021-11-19 12:45:00,326.72,326.75,326.55,326.65,1453.0,319.6175,319.6469,319.4512,319.5491,1453.0
2021-11-19 12:50:00,326.66,326.89,326.66,326.77,3871.0,319.5588,319.7838,319.5588,319.6665,3871.0
2021-11-19 12:55:00,326.86,326.9,326.7,326.71,3600.0,319.7545,319.7936,319.598,319.6078,3600.0
2021-11-19 13:00:00,326.7,326.73,326.58,326.72,4127.0,319.598,319.6273,319.4806,319.6175,4127.0
2021-11-19 13:05:00,326.79,326.88,326.77,326.85,4725.0,319.686,319.7741,319.6665,319.7447,4725.0
2021-11-19 13:10:00,326.87,326.87,326.49,326.57,10369.0,319.7643,319.7643,319.3925,319.4708,10369.0
2021-11-19 13:15:00,326.61,326.72,326.27,326.38,17299.0,319.5099,319.6175,319.1773,319.2849,17299.0
2021-11-19 13:20:00,326.32,326.4,326.31,326.32,536.0,319.2262,319.3045,319.2165,319.2262,536.0
2021-11-19 13:25:00,326.33,326.33,325.82,325.82,9444.0,319.236,319.236,318.7371,318.7371,9444.0
2021-11-19 13:30:00,325.89,326.03,325.84,325.84,7730.0,318.8056,318.9425,318.7567,318.7567,7730.0
2021-11-19 13:35:00,325.9,325.9,325.47,325.59,10951.0,318.8154,318.8154,318.3947,318.5121,10951.0
2021-11-19 13:40:00,325.44,325.7,325.3,325.67,9978.0,318.3654,318.6197,318.2284,318.5904,9978.0
2021-11-19 13:45:00,325.69,325.72,325.49,325.72,7047.0,318.6099,318.6393,318.4143,318.6393,7047.0
2021-11-19 13:50:00,325.9,326.08,325.88,326.08,7475.0,318.8154,318.9915,318.7958,318.9915,7475.0
2021-11-19 13:55:00,326.1,326.18,326.02,326.18,4935.0,319.011,319.0893,318.9328,319.0893,4935.0
2021-11-19 14:00:00,326.16,326.19,325.97,325.97,6467.0,319.0697,319.0991,318.8838,318.8838,6467.0
2021-11-19 14:05:00,326.02,326.13,326.0,326.13,5775.0,318.9328,319.0404,318.9132,319.0404,5775.0
2021-11-19 14:10:00,326.1,326.23,326.09,326.16,2968.0,319.011,319.1382,319.0012,319.0697,2968.0
2021-11-19 14:15:00,326.19,326.32,326.09,326.21,5396.0,319.0991,319.2262,319.0012,319.1186,5396.0
2021-11-19 14:20:00,326.25,326.33,326.23,326.33,5875.0,319.1578,319.236,319.1382,319.236,5875.0
2021-11-19 14:25:00,326.3,326.31,326.09,326.09,4064.0,319.2067,319.2165,319.0012,319.0012,4064.0
2021-11-19 14:30:00,326.08,326.23,325.88,325.97,8012.0,318.9915,319.1382,318.7958,318.8838,8012.0
2021-11-19 14:35:00,326.01,326.09,325.95,326.04,6936.0,318.923,319.0012,318.8643,318.9523,6936.0
2021-11-19 14:40:00,326.02,326.22,325.97,326.22,5847.0,318.9328,319.1284,318.8838,319.1284,5847.0
2021-11-19 14:45:00,326.17,326.17,326.07,326.1,2363.0,319.0795,319.0795,318.9817,319.011,2363.0
2021-11-19 14:50:00,326.12,326.26,326.12,326.21,4545.0,319.0306,319.1675,319.0306,319.1186,4545.0
2021-11-19 14:55:00,326.27,326.29,326.08,326.14,8685.0,319.1773,319.1969,318.9915,319.0501,8685.0
2021-11-19 15:00:00,326.11,326.17,325.98,325.98,3559.0,319.0208,319.0795,318.8936,318.8936,3559.0
2021-11-19 15:05:00,325.99,326.08,325.92,326.03,16243.0,318.9034,318.9915,318.8349,318.9425,16243.0
2021-11-19 15:10:00,326.02,326.02,325.85,325.85,4948.0,318.9328,318.9328,318.7665,318.7665,4948.0
2021-11-19 15:15:00,325.82,325.85,325.73,325.83,4044.0,318.7371,318.7665,318.6491,318.7469,4044.0
2021-11-19 15:20:00,325.85,325.92,325.74,325.92,7345.0,318.7665,318.8349,318.6588,318.8349,7345.0
2021-11-19 15:25:00,325.89,325.98,325.82,325.94,2522.0,318.8056,318.8936,318.7371,318.8545,2522.0
2021-11-19 15:30:00,325.96,325.96,325.82,325.88,3191.0,318.8741,318.8741,318.7371,318.7958,3191.0
2021-11-19 15:35:00,325.84,325.87,325.73,325.73,4838.0,318.7567,318.786,318.6491,318.6491,4838.0
2021-11-19 15:40:00,325.75,325.89,325.68,325.68,6983.0,318.6686,318.8056,318.6001,318.6001,6983.0
2021-11-19 15:45:00,325.71,325.8,325.57,325.74,6539.0,318.6295,318.7175,318.4925,318.6588,6539.0
2021-11-19 15:50:00,325.7,325.71,325.43,325.58,9637.0,318.6197,318.6295,318.3556,318.5023,9637.0
2021-11-19 15:55:00,325.54,326.36,325.49,325.75,59495.0,318.4632,319.2654,318.4143,318.6686,59495.0
2021-11-22 09:30:00,327.05,327.54,326.84,327.13,48074.0,319.9404,320.4197,319.7349,320.0186,48074.0
2021-11-22 09:35:00,327.32,327.68,327.3,327.63,9437.0,320.2045,320.5567,320.1849,320.5078,9437.0
2021-11-22 09:40:00,327.51,327.84,327.4,327.84,12691.0,320.3904,320.7132,320.2828,320.7132,12691.0
2021-11-22 09:45:00,327.87,328.07,327.57,328.07,29678.0,320.7425,320.9382,320.4491,320.9382,29678.0
2021-11-22 09:50:00,327.96,328.18,327.9,328.18,5367.0,320.8306,321.0458,320.7719,321.0458,5367.0
2021-11-22 09:55:00,328.17,328.29,327.82,327.88,9770.0,321.036,321.1534,320.6936,320.7523,9770.0
2021-11-22 10:00:00,327.91,328.52,327.91,328.31,6542.0,320.7817,321.3784,320.7817,321.173,6542.0
2021-11-22 10:05:00,328.24,328.24,328.07,328.19,4550.0,321.1045,321.1045,320.9382,321.0556,4550.0
2021-11-22 10:10:00,328.15,328.38,328.15,328.34,4967.0,321.0165,321.2415,321.0165,321.2023,4967.0
2021-11-22 10:15:00,328.4,328.47,328.24,328.29,10033.0,321.261,321.3295,321.1045,321.1534,10033.0
2021-11-22 10:20:00,328.38,328.44,328.27,328.31,5523.0,321.2415,321.3002,321.1338,321.173,5523.0
2021-11-22 10:25:00,328.31,328.31,327.91,327.98,5561.0,321.173,321.173,320.7817,320.8502,5561.0
2021-11-22 10:30:00,328.1,328.11,328.0,328.06,4156.0,320.9675,320.9773,320.8697,320.9284,4156.0
2021-11-22 10:35:00,328.06,328.08,327.68,327.69,7722.0,320.9284,320.948,320.5567,320.5665,7722.0
2021-11-22 10:40:00,327.63,327.78,327.55,327.55,21703.0,320.5078,320.6545,320.4295,320.4295,21703.0
2021-11-22 10:45:00,327.5,327.55,327.36,327.37,9130.0,320.3806,320.4295,320.2436,320.2534,9130.0
2021-11-22 10:50:00,327.36,327.37,327.01,327.03,12908.0,320.2436,320.2534,319.9012,319.9208,12908.0
2021-11-22 10:55:00,327.05,327.07,326.54,326.59,12922.0,319.9404,319.9599,319.4415,319.4904,12922.0
2021-11-22 11:00:00,326.71,326.81,326.15,326.25,11449.0,319.6078,319.7056,319.0599,319.1578,11449.0
2021-11-22 11:05:00,326.04,326.1,325.86,326.06,9363.0,318.9523,319.011,318.7762,318.9719,9363.0
2021-11-22 11:10:00,325.91,326.02,325.56,325.75,20211.0,318.8251,318.9328,318.4828,318.6686,20211.0
2021-11-22 11:15:00,325.77,325.78,325.53,325.56,6556.0,318.6882,318.698,318.4534,318.4828,6556.0
2021-11-22 11:20:00,325.5,325.67,325.23,325.44,12118.0,318.4241,318.5904,318.1599,318.3654,12118.0
2021-11-22 11:25:00,325.34,325.34,324.93,325.01,10561.0,318.2675,318.2675,317.8665,317.9447,10561.0
2021-11-22 11:30:00,325.0,325.36,324.9,325.29,8645.0,317.9349,318.2871,317.8371,318.2186,8645.0
2021-11-22 11:35:00,325.34,325.34,324.97,325.02,6752.0,318.2675,318.2675,317.9056,317.9545,6752.0
2021-11-22 11:40:00,324.98,325.05,324.39,324.39,10853.0,317.9154,317.9838,317.3382,317.3382,10853.0
2021-11-22 11:45:00,324.43,324.73,323.95,323.95,8770.0,317.3773,317.6708,316.9078,316.9078,8770.0
2021-11-22 11:50:00,323.97,324.08,322.97,323.1,9146.0,316.9273,317.0349,315.9491,316.0762,9146.0
2021-11-22 11:55:00,323.07,323.07,321.89,322.64,12175.0,316.0469,316.0469,314.8925,315.6262,12175.0
2021-11-22 12:00:00,322.76,323.3,322.17,322.69,7322.0,315.7436,316.2719,315.1665,315.6751,7322.0
2021-11-22 12:05:00,322.7,322.96,322.42,322.55,7118.0,315.6849,315.9393,315.411,315.5382,7118.0
2021-11-22 12:10:00,322.6,322.89,322.6,322.69,7233.0,315.5871,315.8708,315.5871,315.6751,7233.0
2021-11-22 12:15:00,323.06,323.16,322.5,322.5,3760.0,316.0371,316.1349,315.4893,315.4893,3760.0
2021-11-22 12:20:00,322.82,322.87,322.45,322.46,7608.0,315.8023,315.8512,315.4404,315.4501,7608.0
2021-11-22 12:25:00,322.56,323.23,322.55,323.1,5491.0,315.548,316.2034,315.5382,316.0762,5491.0
2021-11-22 12:30:00,323.12,323.54,323.07,323.54,2948.0,316.0958,316.5067,316.0469,316.5067,2948.0
2021-11-22 12:35:00,323.45,323.81,323.42,323.78,2047.0,316.4186,316.7708,316.3893,316.7415,2047.0
2021-11-22 12:40:00,323.96,324.16,323.89,324.16,4436.0,316.9175,317.1132,316.8491,317.1132,4436.0
2021-11-22 12:45:00,324.14,324.28,324.05,324.2,6291.0,317.0936,317.2306,317.0056,317.1523,6291.0
2021-11-22 12:50:00,324.12,324.12,323.53,323.53,2646.0,317.0741,317.0741,316.4969,316.4969,2646.0
2021-11-22 12:55:00,323.55,324.0,323.48,323.76,5835.0,316.5165,316.9567,316.448,316.7219,5835.0
2021-11-22 13:00:00,323.75,323.75,323.19,323.2,6388.0,316.7121,316.7121,316.1643,316.1741,6388.0
2021-11-22 13:05:00,323.29,323.43,323.28,323.28,3153.0,316.2621,316.3991,316.2523,316.2523,3153.0
2021-11-22 13:10:00,323.54,323.54,323.35,323.47,2443.0,316.5067,316.5067,316.3208,316.4382,2443.0
2021-11-22 13:15:00,323.56,323.94,323.56,323.94,5406.0,316.5262,316.898,316.5262,316.898,5406.0
2021-11-22 13:20:00,324.02,324.09,323.99,324.03,2207.0,316.9762,317.0447,316.9469,316.986,2207.0
2021-11-22 13:25:00,324.02,324.1,323.77,323.94,7097.0,316.9762,317.0545,316.7317,316.898,7097.0
2021-11-22 13:30:00,323.97,324.08,323.85,323.93,13015.0,316.9273,317.0349,316.8099,316.8882,13015.0
2021-11-22 13:35:00,323.93,324.01,323.89,323.92,932.0,316.8882,316.9665,316.8491,316.8784,932.0
2021-11-22 13:40:00,323.5,323.94,323.5,323.92,3515.0,316.4675,316.898,316.4675,316.8784,3515.0
2021-11-22 13:45:00,323.92,324.0,323.85,323.86,9429.0,316.8784,316.9567,316.8099,316.8197,9429.0
2021-11-22 13:50:00,323.69,323.85,323.64,323.64,6465.0,316.6534,316.8099,316.6045,316.6045,6465.0
2021-11-22 13:55:00,323.71,323.77,323.47,323.57,4433.0,316.673,316.7317,316.4382,316.536,4433.0
2021-11-22 14:00:00,323.53,324.16,323.52,324.16,6317.0,316.4969,317.1132,316.4871,317.1132,6317.0
2021-11-22 14:05:00,324.15,324.16,323.92,323.93,1138.0,317.1034,317.1132,316.8784,316.8882,1138.0
2021-11-22 14:10:00,323.93,324.13,323.89,324.13,3582.0,316.8882,317.0838,316.8491,317.0838,3582.0
2021-11-22 14:15:00,324.09,324.18,324.04,324.06,6270.0,317.0447,317.1328,316.9958,317.0154,6270.0
2021-11-22 14:20:00,324.0,324.25,324.0,324.15,2629.0,316.9567,317.2012,316.9567,317.1034,2629.0
2021-11-22 14:25:00,324.17,324.17,323.88,323.98,4274.0,317.123,317.123,316.8393,316.9371,4274.0
2021-11-22 14:30:00,323.93,324.35,323.93,324.19,11568.0,316.8882,317.2991,316.8882,317.1425,11568.0
2021-11-22 14:35:00,324.13,324.36,324.13,324.32,2315.0,317.0838,317.3088,317.0838,317.2697,2315.0
2021-11-22 14:40:00,324.36,324.46,324.32,324.44,5976.0,317.3088,317.4067,317.2697,317.3871,5976.0
2021-11-22 14:45:00,324.46,324.81,324.45,324.7,4494.0,317.4067,317.7491,317.3969,317.6415,4494.0
2021-11-22 14:50:00,324.68,324.81,324.68,324.79,3860.0,317.6219,317.7491,317.6219,317.7295,3860.0
2021-11-22 14:55:00,324.79,324.85,324.68,324.68,2419.0,317.7295,317.7882,317.6219,317.6219,2419.0
2021-11-22 15:00:00,324.7,325.24,324.68,325.12,10070.0,317.6415,318.1697,317.6219,318.0523,10070.0
2021-11-22 15:05:00,325.15,325.24,324.96,325.21,12903.0,318.0817,318.1697,317.8958,318.1404,12903.0
2021-11-22 15:10:00,325.26,325.38,324.96,324.96,8243.0,318.1893,318.3067,317.8958,317.8958,8243.0
2021-11-22 15:15:00,324.97,325.1,324.84,324.85,5987.0,317.9056,318.0328,317.7784,317.7882,5987.0
2021-11-22 15:20:00,324.9,325.04,324.75,324.79,7049.0,317.8371,317.9741,317.6904,317.7295,7049.0
2021-11-22 15:25:00,324.84,324.84,324.38,324.49,3151.0,317.7784,317.7784,317.3284,317.436,3151.0
2021-11-22 15:30:00,324.49,324.56,324.35,324.36,13603.0,317.436,317.5045,317.2991,317.3088,13603.0
2021-11-22 15:35:00,324.41,324.41,323.95,323.95,2847.0,317.3578,317.3578,316.9078,316.9078,2847.0
2021-11-22 15:40:00,323.97,323.99,323.38,323.4,4609.0,316.9273,316.9469,316.3501,316.3697,4609.0
2021-11-22 15:45:00,323.4,323.61,323.0,323.0,5887.0,316.3697,316.5751,315.9784,315.9784,5887.0
2021-11-22 15:50:00,322.97,322.97,321.81,321.81,8225.0,315.9491,315.9491,314.8143,314.8143,8225.0
2021-11-22 15:55:00,321.9,321.95,321.11,321.23,16518.0,314.9023,314.9512,314.1295,314.2469,16518.0
2021-11-23 09:30:00,319.85,320.2,318.96,319.0,62907.0,312.8969,313.2393,312.0262,312.0654,62907.0
2021-11-23 09:35:00,319.11,320.19,319.01,320.09,20089.0,312.173,313.2295,312.0751,313.1317,20089.0
2021-11-23 09:40:00,319.93,320.78,319.91,320.57,21702.0,312.9751,313.8067,312.9556,313.6012,21702.0
2021-11-23 09:45:00,320.38,321.36,320.36,321.27,4781.0,313.4154,314.3741,313.3958,314.286,4781.0
2021-11-23 09:50:00,321.09,321.64,321.09,321.59,8726.0,314.1099,314.648,314.1099,314.5991,8726.0
2021-11-23 09:55:00,321.6,321.64,321.3,321.46,8109.0,314.6088,314.648,314.3154,314.4719,8109.0
2021-11-23 10:00:00,321.43,321.43,320.49,320.54,8239.0,314.4425,314.4425,313.523,313.5719,8239.0
2021-11-23 10:05:00,320.6,320.72,319.01,319.13,6284.0,313.6306,313.748,312.0751,312.1925,6284.0
2021-11-23 10:10:00,319.18,319.48,318.65,318.7,5688.0,312.2415,312.5349,311.723,311.7719,5688.0
2021-11-23 10:15:00,319.1,319.35,318.91,318.93,8296.0,312.1632,312.4078,311.9773,311.9969,8296.0
2021-11-23 10:20:00,318.9,319.27,318.59,319.01,6825.0,311.9675,312.3295,311.6643,312.0751,6825.0
2021-11-23 10:25:00,319.03,319.06,317.92,318.01,9904.0,312.0947,312.1241,311.0088,311.0969,9904.0
2021-11-23 10:30:00,317.84,318.48,317.84,318.04,10336.0,310.9306,311.5567,310.9306,311.1262,10336.0
2021-11-23 10:35:00,318.09,318.1,317.81,317.98,15266.0,311.1751,311.1849,310.9012,311.0675,15266.0
2021-11-23 10:40:00,317.94,317.96,317.47,317.5,9376.0,311.0284,311.048,310.5686,310.598,9376.0
2021-11-23 10:45:00,317.49,317.99,317.49,317.67,10350.0,310.5882,311.0773,310.5882,310.7643,10350.0
2021-11-23 10:50:00,317.63,317.66,316.99,316.99,7304.0,310.7251,310.7545,310.0991,310.0991,7304.0
2021-11-23 10:55:00,317.0,317.05,316.35,316.35,20252.0,310.1088,310.1578,309.473,309.473,20252.0
2021-11-23 11:00:00,316.43,316.67,315.93,316.54,14797.0,309.5512,309.786,309.0621,309.6588,14797.0
2021-11-23 11:05:00,316.52,316.9,316.45,316.85,8611.0,309.6393,310.011,309.5708,309.9621,8611.0
2021-11-23 11:10:00,317.16,317.66,317.13,317.56,4055.0,310.2654,310.7545,310.236,310.6567,4055.0
2021-11-23 11:15:00,317.86,318.1,317.77,317.88,3465.0,310.9501,311.1849,310.8621,310.9697,3465.0
2021-11-23 11:20:00,317.86,317.92,317.69,317.89,3043.0,310.9501,311.0088,310.7838,310.9795,3043.0
2021-11-23 11:25:00,317.88,318.59,317.88,318.2,3007.0,310.9697,311.6643,310.9697,311.2828,3007.0
2021-11-23 11:30:00,318.08,318.6,317.7,317.7,9711.0,311.1654,311.6741,310.7936,310.7936,9711.0
2021-11-23 11:35:00,317.76,317.9,317.36,317.88,1864.0,310.8523,310.9893,310.461,310.9697,1864.0
2021-11-23 11:40:00,317.9,318.1,317.51,317.51,7584.0,310.9893,311.1849,310.6078,310.6078,7584.0
2021-11-23 11:45:00,317.47,318.41,317.32,318.23,5929.0,310.5686,311.4882,310.4219,311.3121,5929.0
2021-11-23 11:50:00,318.21,318.24,317.67,317.7,3075.0,311.2925,311.3219,310.7643,310.7936,3075.0
2021-11-23 11:55:00,317.65,317.98,317.54,317.54,6570.0,310.7447,311.0675,310.6371,310.6371,6570.0
2021-11-23 12:00:00,317.51,317.65,317.0,317.0,3867.0,310.6078,310.7447,310.1088,310.1088,3867.0
2021-11-23 12:05:00,316.91,317.33,316.91,317.3,2011.0,310.0208,310.4317,310.0208,310.4023,2011.0
2021-11-23 12:10:00,317.41,317.58,317.17,317.2,11089.0,310.5099,310.6762,310.2751,310.3045,11089.0
2021-11-23 12:15:00,317.19,317.47,317.02,317.46,3302.0,310.2947,310.5686,310.1284,310.5588,3302.0
2021-11-23 12:20:00,317.52,317.94,317.52,317.89,3686.0,310.6175,311.0284,310.6175,310.9795,3686.0
2021-11-23 12:25:00,317.95,318.16,317.7,317.88,4626.0,311.0382,311.2436,310.7936,310.9697,4626.0
2021-11-23 12:30:00,317.92,318.11,317.85,317.89,2646.0,311.0088,311.1947,310.9404,310.9795,2646.0
2021-11-23 12:35:00,317.88,318.15,317.82,317.82,6373.0,310.9697,311.2338,310.911,310.911,6373.0
2021-11-23 12:40:00,317.92,317.97,317.36,317.36,4658.0,311.0088,311.0578,310.461,310.461,4658.0
2021-11-23 12:45:00,317.35,317.69,317.35,317.43,2060.0,310.4512,310.7838,310.4512,310.5295,2060.0
2021-11-23 12:50:00,317.5,317.7,317.33,317.36,229050.0,310.598,310.7936,310.4317,310.461,229050.0
2021-11-23 12:55:00,317.35,317.38,316.93,317.04,3064.0,310.4512,310.4806,310.0404,310.148,3064.0
2021-11-23 13:00:00,317.03,317.52,316.82,317.28,2621.0,310.1382,310.6175,309.9328,310.3828,2621.0
2021-11-23 13:05:00,317.2,317.23,316.95,317.13,3286.0,310.3045,310.3338,310.0599,310.236,3286.0
2021-11-23 13:10:00,317.03,317.03,316.77,316.95,3337.0,310.1382,310.1382,309.8838,310.0599,3337.0
2021-11-23 13:15:00,317.09,317.16,316.5,316.5,7944.0,310.1969,310.2654,309.6197,309.6197,7944.0
2021-11-23 13:20:00,316.78,317.0,316.59,316.88,2662.0,309.8936,310.1088,309.7078,309.9914,2662.0
2021-11-23 13:25:00,316.78,316.83,316.6,316.66,2754.0,309.8936,309.9425,309.7175,309.7762,2754.0
2021-11-23 13:30:00,316.56,316.56,316.26,316.29,5546.0,309.6784,309.6784,309.3849,309.4143,5546.0
2021-11-23 13:35:00,316.29,316.37,316.1,316.36,6037.0,309.4143,309.4925,309.2284,309.4828,6037.0
2021-11-23 13:40:00,316.27,316.57,316.26,316.26,4606.0,309.3947,309.6882,309.3849,309.3849,4606.0
2021-11-23 13:45:00,316.34,317.06,316.34,316.86,2085.0,309.4632,310.1675,309.4632,309.9719,2085.0
2021-11-23 13:50:00,316.93,317.74,316.9,317.74,5142.0,310.0404,310.8328,310.011,310.8328,5142.0
2021-11-23 13:55:00,317.81,317.86,317.26,317.46,5413.0,310.9012,310.9501,310.3632,310.5588,5413.0
2021-11-23 14:00:00,317.4,317.73,317.18,317.19,7476.0,310.5001,310.823,310.2849,310.2947,7476.0
2021-11-23 14:05:00,317.1,317.5,317.1,317.3,4983.0,310.2067,310.598,310.2067,310.4023,4983.0
2021-11-23 14:10:00,317.29,317.36,317.17,317.23,6636.0,310.3925,310.461,310.2751,310.3338,6636.0
2021-11-23 14:15:00,317.18,317.18,316.51,316.51,5342.0,310.2849,310.2849,309.6295,309.6295,5342.0
2021-11-23 14:20:00,316.67,317.13,316.61,316.92,4244.0,309.786,310.236,309.7273,310.0306,4244.0
2021-11-23 14:25:00,316.9,317.2,316.9,316.99,9715.0,310.011,310.3045,310.011,310.0991,9715.0
2021-11-23 14:30:00,317.05,317.33,316.77,316.84,8066.0,310.1578,310.4317,309.8838,309.9523,8066.0
2021-11-23 14:35:00,316.87,317.39,316.86,317.22,3385.0,309.9817,310.4904,309.9719,310.3241,3385.0
2021-11-23 14:40:00,317.34,317.4,317.1,317.37,9452.0,310.4414,310.5001,310.2067,310.4708,9452.0
2021-11-23 14:45:00,317.38,318.35,317.35,318.35,8340.0,310.4806,311.4295,310.4512,311.4295,8340.0
2021-11-23 14:50:00,318.27,318.77,317.99,318.62,17853.0,311.3512,311.8404,311.0773,311.6936,17853.0
2021-11-23 14:55:00,318.54,318.71,318.33,318.61,5348.0,311.6154,311.7817,311.4099,311.6838,5348.0
2021-11-23 15:00:00,318.63,318.63,318.26,318.42,2480.0,311.7034,311.7034,311.3415,311.498,2480.0
2021-11-23 15:05:00,318.49,318.95,318.49,318.88,5574.0,311.5665,312.0165,311.5665,311.948,5574.0
2021-11-23 15:10:00,318.83,319.0,318.77,318.99,4518.0,311.8991,312.0654,311.8404,312.0556,4518.0
2021-11-23 15:15:00,319.19,319.2,318.69,318.72,7753.0,312.2512,312.261,311.7621,311.7915,7753.0
2021-11-23 15:20:00,318.9,318.9,318.53,318.72,16318.0,311.9675,311.9675,311.6056,311.7915,16318.0
2021-11-23 15:25:00,318.75,319.12,318.68,318.69,6368.0,311.8208,312.1828,311.7523,311.7621,6368.0
2021-11-23 15:30:00,318.75,319.09,318.75,318.77,4209.0,311.8208,312.1534,311.8208,311.8404,4209.0
2021-11-23 15:35:00,318.88,319.42,318.65,319.18,11637.0,311.948,312.4762,311.723,312.2415,11637.0
2021-11-23 15:40:00,319.23,319.47,319.22,319.27,7925.0,312.2904,312.5251,312.2806,312.3295,7925.0
2021-11-23 15:45:00,319.34,319.35,318.91,319.09,7496.0,312.398,312.4078,311.9773,312.1534,7496.0
2021-11-23 15:50:00,319.06,319.85,319.06,319.56,11270.0,312.1241,312.8969,312.1241,312.6132,11270.0
2021-11-23 15:55:00,319.47,319.76,319.43,319.68,18847.0,312.5251,312.8088,312.486,312.7306,18847.0
2021-11-24 09:30:00,317.84,317.95,316.44,316.71,24731.0,310.9306,311.0382,309.561,309.8251,24731.0
2021-11-24 09:35:00,317.09,317.63,316.52,316.64,11198.0,310.1969,310.7251,309.6393,309.7567,11198.0
2021-11-24 09:40:00,316.4,316.98,316.19,316.51,6295.0,309.5219,310.0893,309.3164,309.6295,6295.0
2021-11-24 09:45:00,316.71,317.05,316.06,316.43,19126.0,309.8251,310.1578,309.1893,309.5512,19126.0
2021-11-24 09:50:00,316.76,317.41,316.58,316.9,5648.0,309.8741,310.5099,309.698,310.011,5648.0
2021-11-24 09:55:00,317.13,317.7,317.12,317.68,5846.0,310.236,310.7936,310.2262,310.7741,5846.0
2021-11-24 10:00:00,317.5,318.69,317.18,318.6,13115.0,310.598,311.7621,310.2849,311.6741,13115.0
2021-11-24 10:05:00,318.66,318.83,318.15,318.15,3727.0,311.7328,311.8991,311.2338,311.2338,3727.0
2021-11-24 10:10:00,318.12,318.14,317.21,317.83,5640.0,311.2045,311.2241,310.3143,310.9208,5640.0
2021-11-24 10:15:00,317.71,317.99,317.7,317.88,2531.0,310.8034,311.0773,310.7936,310.9697,2531.0
2021-11-24 10:20:00,317.79,318.6,317.78,318.6,2104.0,310.8817,311.6741,310.8719,311.6741,2104.0
2021-11-24 10:25:00,318.75,319.14,318.75,319.03,2354.0,311.8208,312.2023,311.8208,312.0947,2354.0
2021-11-24 10:30:00,319.28,319.3,318.99,319.0,6461.0,312.3393,312.3588,312.0556,312.0654,6461.0
2021-11-24 10:35:00,319.06,319.45,319.06,319.38,4628.0,312.1241,312.5056,312.1241,312.4371,4628.0
2021-11-24 10:40:00,319.47,319.58,318.82,318.82,12872.0,312.5251,312.6328,311.8893,311.8893,12872.0
2021-11-24 10:45:00,318.68,318.85,318.66,318.77,2787.0,311.7523,311.9186,311.7328,311.8404,2787.0
2021-11-24 10:50:00,319.06,319.27,319.05,319.21,7638.0,312.1241,312.3295,312.1143,312.2708,7638.0
2021-11-24 10:55:00,319.31,319.4,319.02,319.02,2074.0,312.3686,312.4567,312.0849,312.0849,2074.0
2021-11-24 11:00:00,319.0,319.09,318.58,318.58,3241.0,312.0654,312.1534,311.6545,311.6545,3241.0
2021-11-24 11:05:00,318.75,319.09,318.74,319.09,1687.0,311.8208,312.1534,311.811,312.1534,1687.0
2021-11-24 11:10:00,319.2,319.58,319.2,319.57,3482.0,312.261,312.6328,312.261,312.623,3482.0
2021-11-24 11:15:00,319.54,319.91,319.54,319.83,3052.0,312.5936,312.9556,312.5936,312.8773,3052.0
2021-11-24 11:20:00,320.0,320.38,319.96,320.35,3476.0,313.0436,313.4154,313.0045,313.386,3476.0
2021-11-24 11:25:00,320.42,320.42,320.24,320.36,7088.0,313.4545,313.4545,313.2784,313.3958,7088.0
2021-11-24 11:30:00,320.6,320.7,320.41,320.41,4110.0,313.6306,313.7284,313.4447,313.4447,4110.0
2021-11-24 11:35:00,320.2,320.44,320.15,320.31,8693.0,313.2393,313.4741,313.1904,313.3469,8693.0
2021-11-24 11:40:00,320.23,320.58,320.22,320.58,2111.0,313.2686,313.611,313.2588,313.611,2111.0
2021-11-24 11:45:00,320.55,320.81,320.47,320.76,5203.0,313.5817,313.836,313.5034,313.7871,5203.0
2021-11-24 11:50:00,320.78,320.83,320.6,320.6,72213.0,313.8067,313.8556,313.6306,313.6306,72213.0
2021-11-24 11:55:00,320.46,320.5,320.23,320.26,2299.0,313.4936,313.5328,313.2686,313.298,2299.0
2021-11-24 12:00:00,320.21,320.44,320.21,320.44,3123.0,313.2491,313.4741,313.2491,313.4741,3123.0
2021-11-24 12:05:00,320.41,320.46,320.18,320.23,3303.0,313.4447,313.4936,313.2197,313.2686,3303.0
2021-11-24 12:10:00,320.3,320.63,320.3,320.62,1927.0,313.3371,313.6599,313.3371,313.6501,1927.0
2021-11-24 12:15:00,320.53,320.57,320.33,320.34,1766.0,313.5621,313.6012,313.3665,313.3762,1766.0
2021-11-24 12:20:00,320.19,320.2,319.82,319.88,2839.0,313.2295,313.2393,312.8675,312.9262,2839.0
2021-11-24 12:25:00,319.8,319.96,319.79,319.95,1390.0,312.848,313.0045,312.8382,312.9947,1390.0
2021-11-24 12:30:00,319.97,320.07,319.88,319.88,2156.0,313.0143,313.1121,312.9262,312.9262,2156.0
2021-11-24 12:35:00,320.13,320.34,320.13,320.34,1837.0,313.1708,313.3762,313.1708,313.3762,1837.0
2021-11-24 12:40:00,320.42,320.43,320.25,320.28,2063.0,313.4545,313.4643,313.2882,313.3175,2063.0
2021-11-24 12:45:00,320.36,320.52,320.36,320.46,5046.0,313.3958,313.5523,313.3958,313.4936,5046.0
2021-11-24 12:50:00,320.62,320.65,320.48,320.51,1330.0,313.6501,313.6795,313.5132,313.5425,1330.0
2021-11-24 12:55:00,320.63,320.63,320.53,320.58,8008.0,313.6599,313.6599,313.5621,313.611,8008.0
2021-11-24 13:00:00,320.6,320.91,320.48,320.48,2900.0,313.6306,313.9338,313.5132,313.5132,2900.0
2021-11-24 13:05:00,320.61,320.79,320.6,320.76,1298.0,313.6404,313.8165,313.6306,313.7871,1298.0
2021-11-24 13:10:00,320.81,320.85,320.75,320.77,1662.0,313.836,313.8751,313.7773,313.7969,1662.0
2021-11-24 13:15:00,320.85,320.86,320.74,320.81,5453.0,313.8751,313.8849,313.7675,313.836,5453.0
2021-11-24 13:20:00,320.79,320.93,320.73,320.86,3144.0,313.8165,313.9534,313.7578,313.8849,3144.0
2021-11-24 13:25:00,320.99,321.08,320.81,320.86,2454.0,314.0121,314.1001,313.836,313.8849,2454.0
2021-11-24 13:30:00,320.94,320.95,320.8,320.83,6131.0,313.9632,313.973,313.8262,313.8556,6131.0
2021-11-24 13:35:00,320.84,320.92,320.61,320.69,3144.0,313.8654,313.9436,313.6404,313.7186,3144.0
2021-11-24 13:40:00,320.71,320.89,320.7,320.74,5467.0,313.7382,313.9143,313.7284,313.7675,5467.0
2021-11-24 13:45:00,320.65,320.86,320.63,320.76,5290.0,313.6795,313.8849,313.6599,313.7871,5290.0
2021-11-24 13:50:00,320.69,320.71,320.64,320.65,1877.0,313.7186,313.7382,313.6697,313.6795,1877.0
2021-11-24 13:55:00,320.55,320.59,320.43,320.45,9755.0,313.5817,313.6208,313.4643,313.4838,9755.0
2021-11-24 14:00:00,320.41,321.01,320.38,320.42,5635.0,313.4447,314.0317,313.4154,313.4545,5635.0
2021-11-24 14:05:00,320.49,320.62,319.97,319.98,4130.0,313.523,313.6501,313.0143,313.0241,4130.0
2021-11-24 14:10:00,319.77,319.88,319.54,319.87,3791.0,312.8186,312.9262,312.5936,312.9165,3791.0
2021-11-24 14:15:00,319.84,320.39,319.84,320.39,1151.0,312.8871,313.4251,312.8871,313.4251,1151.0
2021-11-24 14:20:00,320.33,320.41,320.28,320.37,2347.0,313.3665,313.4447,313.3175,313.4056,2347.0
2021-11-24 14:25:00,320.31,320.36,319.97,319.97,3215.0,313.3469,313.3958,313.0143,313.0143,3215.0
2021-11-24 14:30:00,320.12,320.36,320.11,320.12,7290.0,313.161,313.3958,313.1512,313.161,7290.0
2021-11-24 14:35:00,320.08,320.16,320.06,320.12,3505.0,313.1219,313.2001,313.1023,313.161,3505.0
2021-11-24 14:40:00,320.17,320.65,320.12,320.65,2597.0,313.2099,313.6795,313.161,313.6795,2597.0
2021-11-24 14:45:00,320.61,320.73,320.61,320.63,2728.0,313.6404,313.7578,313.6404,313.6599,2728.0
2021-11-24 14:50:00,320.69,320.86,320.69,320.86,7118.0,313.7186,313.8849,313.7186,313.8849,7118.0
2021-11-24 14:55:00,320.78,320.96,320.78,320.83,2421.0,313.8067,313.9828,313.8067,313.8556,2421.0
2021-11-24 15:00:00,320.75,320.84,320.56,320.73,6516.0,313.7773,313.8654,313.5915,313.7578,6516.0
2021-11-24 15:05:00,320.8,321.18,320.72,321.13,2597.0,313.8262,314.198,313.748,314.1491,2597.0
2021-11-24 15:10:00,321.08,321.2,321.01,321.2,6007.0,314.1001,314.2175,314.0317,314.2175,6007.0
2021-11-24 15:15:00,321.2,321.37,321.2,321.32,4702.0,314.2175,314.3838,314.2175,314.3349,4702.0
2021-11-24 15:20:00,321.41,321.48,321.38,321.43,4699.0,314.423,314.4915,314.3936,314.4425,4699.0
2021-11-24 15:25:00,321.47,321.47,321.32,321.38,2007.0,314.4817,314.4817,314.3349,314.3936,2007.0
2021-11-24 15:30:00,321.41,321.41,320.99,321.1,14914.0,314.423,314.423,314.0121,314.1197,14914.0
2021-11-24 15:35:00,321.42,321.54,321.38,321.5,6888.0,314.4328,314.5501,314.3936,314.511,6888.0
2021-11-24 15:40:00,321.42,321.42,321.17,321.25,10492.0,314.4328,314.4328,314.1882,314.2665,10492.0
2021-11-24 15:45:00,321.21,321.21,321.05,321.2,7164.0,314.2273,314.2273,314.0708,314.2175,7164.0
2021-11-24 15:50:00,321.21,321.54,321.21,321.52,2871.0,314.2273,314.5501,314.2273,314.5306,2871.0
2021-11-24 15:55:00,321.46,321.59,321.38,321.56,8062.0,314.4719,314.5991,314.3936,314.5697,8062.0
2021-11-26 09:30:00,318.44,319.57,318.0,319.57,45583.0,311.5175,312.623,311.0871,312.623,45583.0
2021-11-26 09:35:00,319.49,319.86,318.58,318.9,22878.0,312.5447,312.9067,311.6545,311.9675,22878.0
2021-11-26 09:40:00,318.98,319.16,318.0,318.07,34548.0,312.0458,312.2219,311.0871,311.1556,34548.0
2021-11-26 09:45:00,317.91,318.04,317.47,317.48,12418.0,310.9991,311.1262,310.5686,310.5784,12418.0
2021-11-26 09:50:00,317.43,318.44,317.4,318.1,12551.0,310.5295,311.5175,310.5001,311.1849,12551.0
2021-11-26 09:55:00,318.07,318.8,317.9,318.71,2890.0,311.1556,311.8697,310.9893,311.7817,2890.0
2021-11-26 10:00:00,318.32,318.46,317.0,317.0,13462.0,311.4001,311.5371,310.1088,310.1088,13462.0
2021-11-26 10:05:00,317.2,317.76,317.2,317.27,10958.0,310.3045,310.8523,310.3045,310.373,10958.0
2021-11-26 10:10:00,317.0,317.04,316.74,316.86,22318.0,310.1088,310.148,309.8545,309.9719,22318.0
2021-11-26 10:15:00,316.82,316.94,316.12,316.56,17851.0,309.9328,310.0501,309.248,309.6784,17851.0
2021-11-26 10:20:00,316.95,317.18,316.86,317.03,29526.0,310.0599,310.2849,309.9719,310.1382,29526.0
2021-11-26 10:25:00,316.93,317.52,316.63,317.41,6717.0,310.0404,310.6175,309.7469,310.5099,6717.0
2021-11-26 10:30:00,317.52,317.67,316.92,317.25,4876.0,310.6175,310.7643,310.0306,310.3534,4876.0
2021-11-26 10:35:00,317.29,317.49,317.15,317.18,3677.0,310.3925,310.5882,310.2556,310.2849,3677.0
2021-11-26 10:40:00,317.12,317.18,316.6,316.78,9593.0,310.2262,310.2849,309.7175,309.8936,9593.0
2021-11-26 10:45:00,316.72,316.91,316.51,316.91,24864.0,309.8349,310.0208,309.6295,310.0208,24864.0
2021-11-26 10:50:00,316.89,317.0,316.46,316.57,15612.0,310.0012,310.1088,309.5806,309.6882,15612.0
2021-11-26 10:55:00,316.45,316.62,316.19,316.57,11475.0,309.5708,309.7371,309.3164,309.6882,11475.0
2021-11-26 11:00:00,316.5,316.5,315.84,315.85,8625.0,309.6197,309.6197,308.9741,308.9838,8625.0
2021-11-26 11:05:00,316.09,316.47,316.06,316.47,7278.0,309.2186,309.5904,309.1893,309.5904,7278.0
2021-11-26 11:10:00,316.38,316.38,315.4,315.51,5631.0,309.5023,309.5023,308.5436,308.6512,5631.0
2021-11-26 11:15:00,315.51,315.56,314.93,315.03,15764.0,308.6512,308.7001,308.0838,308.1817,15764.0
2021-11-26 11:20:00,315.02,315.07,314.73,315.03,6546.0,308.1719,308.2208,307.8882,308.1817,6546.0
2021-11-26 11:25:00,315.2,315.6,315.2,315.58,16669.0,308.348,308.7393,308.348,308.7197,16669.0
2021-11-26 11:30:00,315.51,315.77,315.34,315.55,9275.0,308.6512,308.9056,308.4849,308.6904,9275.0
2021-11-26 11:35:00,315.65,316.38,315.64,316.26,4191.0,308.7882,309.5023,308.7784,309.3849,4191.0
2021-11-26 11:40:00,316.31,316.31,316.04,316.12,11620.0,309.4338,309.4338,309.1697,309.248,11620.0
2021-11-26 11:45:00,316.03,316.09,315.84,315.94,4091.0,309.1599,309.2186,308.9741,309.0719,4091.0
2021-11-26 11:50:00,316.05,316.05,315.31,315.39,19527.0,309.1795,309.1795,308.4556,308.5338,19527.0
2021-11-26 11:55:00,315.34,315.93,315.33,315.75,3854.0,308.4849,309.0621,308.4751,308.886,3854.0
2021-11-26 12:00:00,315.84,316.0,315.42,315.57,6084.0,308.9741,309.1306,308.5632,308.7099,6084.0
2021-11-26 12:05:00,315.78,316.09,315.64,316.0,6717.0,308.9154,309.2186,308.7784,309.1306,6717.0
2021-11-26 12:10:00,315.9,316.23,315.4,315.4,2247.0,309.0328,309.3556,308.5436,308.5436,2247.0
2021-11-26 12:15:00,315.72,315.9,315.61,315.67,12234.0,308.8567,309.0328,308.7491,308.8078,12234.0
2021-11-26 12:20:00,315.73,316.04,315.59,316.02,7165.0,308.8664,309.1697,308.7295,309.1501,7165.0
2021-11-26 12:25:00,315.99,316.6,315.98,316.6,6249.0,309.1208,309.7175,309.111,309.7175,6249.0
2021-11-26 12:30:00,316.54,316.79,316.48,316.69,8279.0,309.6588,309.9034,309.6001,309.8056,8279.0
2021-11-26 12:35:00,316.79,316.95,316.67,316.71,7403.0,309.9034,310.0599,309.786,309.8251,7403.0
2021-11-26 12:40:00,316.73,316.76,316.09,316.2,3971.0,309.8447,309.8741,309.2186,309.3262,3971.0
2021-11-26 12:45:00,316.23,316.23,315.27,315.27,10590.0,309.3556,309.3556,308.4164,308.4164,10590.0
2021-11-26 12:50:00,315.28,315.28,314.02,314.02,21910.0,308.4262,308.4262,307.1936,307.1936,21910.0
2021-11-26 12:55:00,314.0,315.66,313.91,314.97,59828.0,307.1741,308.798,307.086,308.123,59828.0
2021-11-29 09:30:00,318.79,319.72,318.45,318.64,45691.0,311.8599,312.7697,311.5273,311.7132,45691.0
2021-11-29 09:35:00,318.49,319.02,318.25,318.96,21396.0,311.5665,312.0849,311.3317,312.0262,21396.0
2021-11-29 09:40:00,318.87,318.97,318.58,318.66,13608.0,311.9382,312.036,311.6545,311.7328,13608.0
2021-11-29 09:45:00,318.69,318.76,317.77,318.67,19717.0,311.7621,311.8306,310.8621,311.7425,19717.0
2021-11-29 09:50:00,318.2,319.19,318.2,319.07,5705.0,311.2828,312.2512,311.2828,312.1338,5705.0
2021-11-29 09:55:00,319.01,319.62,319.01,319.57,3141.0,312.0751,312.6719,312.0751,312.623,3141.0
2021-11-29 10:00:00,319.38,319.66,319.21,319.27,3003.0,312.4371,312.711,312.2708,312.3295,3003.0
2021-11-29 10:05:00,319.18,319.43,318.87,319.19,2794.0,312.2415,312.486,311.9382,312.2512,2794.0
2021-11-29 10:10:00,319.34,319.57,319.16,319.16,9930.0,312.398,312.623,312.2219,312.2219,9930.0
2021-11-29 10:15:00,319.27,319.47,319.06,319.4,52803.0,312.3295,312.5251,312.1241,312.4567,52803.0
2021-11-29 10:20:00,319.41,319.49,319.01,319.29,6434.0,312.4665,312.5447,312.0751,312.3491,6434.0
2021-11-29 10:25:00,319.17,319.17,318.71,318.79,4814.0,312.2317,312.2317,311.7817,311.8599,4814.0
2021-11-29 10:30:00,318.68,318.87,318.22,318.63,5639.0,311.7523,311.9382,311.3023,311.7034,5639.0
2021-11-29 10:35:00,318.87,318.98,318.11,318.39,3969.0,311.9382,312.0458,311.1947,311.4686,3969.0
2021-11-29 10:40:00,318.34,318.67,318.04,318.58,5378.0,311.4197,311.7425,311.1262,311.6545,5378.0
2021-11-29 10:45:00,318.63,318.94,318.53,318.66,8081.0,311.7034,312.0067,311.6056,311.7328,8081.0
2021-11-29 10:50:00,318.49,318.82,318.38,318.64,3557.0,311.5665,311.8893,311.4588,311.7132,3557.0
2021-11-29 10:55:00,318.76,318.94,318.66,318.85,6118.0,311.8306,312.0067,311.7328,311.9186,6118.0
2021-11-29 11:00:00,318.85,319.04,318.7,318.87,12030.0,311.9186,312.1045,311.7719,311.9382,12030.0
2021-11-29 11:05:00,318.97,319.4,318.91,319.26,6296.0,312.036,312.4567,311.9773,312.3197,6296.0
2021-11-29 11:10:00,319.35,319.42,319.18,319.25,10613.0,312.4078,312.4762,312.2415,312.3099,10613.0
2021-11-29 11:15:00,319.29,319.43,319.18,319.18,3142.0,312.3491,312.486,312.2415,312.2415,3142.0
2021-11-29 11:20:00,319.3,319.51,319.29,319.46,10245.0,312.3588,312.5643,312.3491,312.5154,10245.0
2021-11-29 11:25:00,319.38,319.72,319.2,319.26,4313.0,312.4371,312.7697,312.261,312.3197,4313.0
2021-11-29 11:30:00,319.63,320.09,319.62,319.68,8142.0,312.6817,313.1317,312.6719,312.7306,8142.0
2021-11-29 11:35:00,319.78,320.17,319.77,320.17,2762.0,312.8284,313.2099,312.8186,313.2099,2762.0
2021-11-29 11:40:00,320.13,320.26,320.13,320.24,3771.0,313.1708,313.298,313.1708,313.2784,3771.0
2021-11-29 11:45:00,320.18,320.3,320.09,320.09,4152.0,313.2197,313.3371,313.1317,313.1317,4152.0
2021-11-29 11:50:00,320.1,320.33,320.06,320.18,7116.0,313.1415,313.3665,313.1023,313.2197,7116.0
2021-11-29 11:55:00,320.4,320.48,320.33,320.46,10318.0,313.4349,313.5132,313.3665,313.4936,10318.0
2021-11-29 12:00:00,320.49,320.7,320.42,320.6,13817.0,313.523,313.7284,313.4545,313.6306,13817.0
2021-11-29 12:05:00,320.67,320.91,320.66,320.79,3394.0,313.6991,313.9338,313.6893,313.8165,3394.0
2021-11-29 12:10:00,320.81,320.84,320.71,320.73,3537.0,313.836,313.8654,313.7382,313.7578,3537.0
2021-11-29 12:15:00,320.74,320.96,320.6,320.91,3434.0,313.7675,313.9828,313.6306,313.9338,3434.0
2021-11-29 12:20:00,320.91,321.07,320.9,321.06,6852.0,313.9338,314.0904,313.9241,314.0806,6852.0
2021-11-29 12:25:00,320.96,321.09,320.86,321.04,4788.0,313.9828,314.1099,313.8849,314.061,4788.0
2021-11-29 12:30:00,321.0,321.34,320.97,321.33,1956.0,314.0219,314.3545,313.9925,314.3447,1956.0
2021-11-29 12:35:00,321.41,321.42,321.25,321.27,2300.0,314.423,314.4328,314.2665,314.286,2300.0
2021-11-29 12:40:00,321.28,321.42,321.27,321.38,5125.0,314.2958,314.4328,314.286,314.3936,5125.0
2021-11-29 12:45:00,321.38,321.45,321.36,321.44,1425.0,314.3936,314.4621,314.3741,314.4523,1425.0
2021-11-29 12:50:00,321.43,321.44,321.21,321.21,10249.0,314.4425,314.4523,314.2273,314.2273,10249.0
2021-11-29 12:55:00,321.24,321.41,321.24,321.41,1031.0,314.2567,314.423,314.2567,314.423,1031.0
2021-11-29 13:00:00,321.57,321.64,321.57,321.61,4491.0,314.5795,314.648,314.5795,314.6186,4491.0
2021-11-29 13:05:00,321.59,321.8,321.59,321.76,2530.0,314.5991,314.8045,314.5991,314.7654,2530.0
2021-11-29 13:10:00,321.78,321.85,321.49,321.49,11377.0,314.7849,314.8534,314.5012,314.5012,11377.0
2021-11-29 13:15:00,321.64,321.65,321.21,321.28,11874.0,314.648,314.6578,314.2273,314.2958,11874.0
2021-11-29 13:20:00,321.27,321.32,321.16,321.29,9209.0,314.286,314.3349,314.1784,314.3056,9209.0
2021-11-29 13:25:00,321.34,321.42,321.2,321.38,2594.0,314.3545,314.4328,314.2175,314.3936,2594.0
2021-11-29 13:30:00,321.4,321.6,321.4,321.53,11221.0,314.4132,314.6088,314.4132,314.5404,11221.0
2021-11-29 13:35:00,321.41,321.41,321.06,321.07,3139.0,314.423,314.423,314.0806,314.0904,3139.0
2021-11-29 13:40:00,321.21,321.3,321.18,321.29,5179.0,314.2273,314.3154,314.198,314.3056,5179.0
2021-11-29 13:45:00,321.26,321.55,321.24,321.55,1544.0,314.2762,314.5599,314.2567,314.5599,1544.0
2021-11-29 13:50:00,321.47,321.49,321.41,321.45,2119.0,314.4817,314.5012,314.423,314.4621,2119.0
2021-11-29 13:55:00,321.48,321.63,321.48,321.63,2250.0,314.4915,314.6382,314.4915,314.6382,2250.0
2021-11-29 14:00:00,321.54,321.54,321.32,321.46,2171.0,314.5501,314.5501,314.3349,314.4719,2171.0
2021-11-29 14:05:00,321.49,321.55,321.39,321.43,2081.0,314.5012,314.5599,314.4034,314.4425,2081.0
2021-11-29 14:10:00,321.44,321.51,321.4,321.46,4587.0,314.4523,314.5208,314.4132,314.4719,4587.0
2021-11-29 14:15:00,321.48,321.48,321.25,321.29,1551.0,314.4915,314.4915,314.2665,314.3056,1551.0
2021-11-29 14:20:00,321.29,321.43,321.16,321.22,3501.0,314.3056,314.4425,314.1784,314.2371,3501.0
2021-11-29 14:25:00,321.25,321.26,321.12,321.12,1664.0,314.2665,314.2762,314.1393,314.1393,1664.0
2021-11-29 14:30:00,321.23,321.23,321.0,321.16,11409.0,314.2469,314.2469,314.0219,314.1784,11409.0
2021-11-29 14:35:00,321.12,321.12,320.8,320.99,6551.0,314.1393,314.1393,313.8262,314.0121,6551.0
2021-11-29 14:40:00,321.11,321.32,321.11,321.28,79163.0,314.1295,314.3349,314.1295,314.2958,79163.0
2021-11-29 14:45:00,321.27,321.52,321.27,321.43,2653.0,314.286,314.5306,314.286,314.4425,2653.0
2021-11-29 14:50:00,321.41,321.53,321.2,321.24,16688.0,314.423,314.5404,314.2175,314.2567,16688.0
2021-11-29 14:55:00,321.21,321.32,321.14,321.26,2329.0,314.2273,314.3349,314.1588,314.2762,2329.0
2021-11-29 15:00:00,321.26,321.4,321.13,321.23,6477.0,314.2762,314.4132,314.1491,314.2469,6477.0
2021-11-29 15:05:00,321.17,321.36,320.93,321.36,4472.0,314.1882,314.3741,313.9534,314.3741,4472.0
2021-11-29 15:10:00,321.28,321.62,321.28,321.6,2112.0,314.2958,314.6284,314.2958,314.6088,2112.0
2021-11-29 15:15:00,321.6,321.77,321.42,321.58,10135.0,314.6088,314.7751,314.4328,314.5893,10135.0
2021-11-29 15:20:00,321.59,321.61,321.24,321.3,4813.0,314.5991,314.6186,314.2567,314.3154,4813.0
2021-11-29 15:25:00,321.37,321.45,321.34,321.37,9900.0,314.3838,314.4621,314.3545,314.3838,9900.0
2021-11-29 15:30:00,321.37,321.68,321.34,321.68,6849.0,314.3838,314.6871,314.3545,314.6871,6849.0
2021-11-29 15:35:00,321.65,321.66,321.38,321.38,2677.0,314.6578,314.6675,314.3936,314.3936,2677.0
2021-11-29 15:40:00,321.31,321.34,321.06,321.22,5899.0,314.3251,314.3545,314.0806,314.2371,5899.0
2021-11-29 15:45:00,321.21,321.21,320.96,321.19,7194.0,314.2273,314.2273,313.9828,314.2078,7194.0
2021-11-29 15:50:00,321.16,321.16,320.81,321.04,18504.0,314.1784,314.1784,313.836,314.061,18504.0
2021-11-29 15:55:00,321.0,321.17,320.58,320.61,28047.0,314.0219,314.1882,313.611,313.6404,28047.0
2021-11-30 09:30:00,319.72,320.26,319.5,320.04,32626.0,312.7697,313.298,312.5545,313.0828,32626.0
2021-11-30 09:35:00,320.32,320.32,319.4,319.75,4632.0,313.3567,313.3567,312.4567,312.7991,4632.0
2021-11-30 09:40:00,320.04,320.21,319.45,319.63,15697.0,313.0828,313.2491,312.5056,312.6817,15697.0
2021-11-30 09:45:00,319.94,320.45,319.85,320.01,6230.0,312.9849,313.4838,312.8969,313.0534,6230.0
2021-11-30 09:50:00,319.89,320.49,319.89,320.49,3231.0,312.936,313.523,312.936,313.523,3231.0
2021-11-30 09:55:00,320.59,321.14,320.56,321.01,8501.0,313.6208,314.1588,313.5915,314.0317,8501.0
2021-11-30 10:00:00,320.82,321.4,320.81,321.34,10942.0,313.8458,314.4132,313.836,314.3545,10942.0
2021-11-30 10:05:00,321.25,321.75,321.1,321.51,2210.0,314.2665,314.7556,314.1197,314.5208,2210.0
2021-11-30 10:10:00,321.66,321.77,320.95,321.12,3150.0,314.6675,314.7751,313.973,314.1393,3150.0
2021-11-30 10:15:00,321.22,321.5,321.06,321.1,4149.0,314.2371,314.511,314.0806,314.1197,4149.0
2021-11-30 10:20:00,321.0,321.15,320.44,320.55,5398.0,314.0219,314.1686,313.4741,313.5817,5398.0
2021-11-30 10:25:00,320.67,321.2,320.65,321.07,9132.0,313.6991,314.2175,313.6795,314.0904,9132.0
2021-11-30 10:30:00,321.41,321.63,321.35,321.47,9771.0,314.423,314.6382,314.3643,314.4817,9771.0
2021-11-30 10:35:00,321.54,321.68,319.78,320.31,10995.0,314.5501,314.6871,312.8284,313.3469,10995.0
2021-11-30 10:40:00,320.19,320.62,320.03,320.17,4050.0,313.2295,313.6501,313.073,313.2099,4050.0
2021-11-30 10:45:00,320.12,320.12,318.52,318.66,19854.0,313.161,313.161,311.5958,311.7328,19854.0
2021-11-30 10:50:00,318.53,318.71,317.4,317.44,8891.0,311.6056,311.7817,310.5001,310.5393,8891.0
2021-11-30 10:55:00,317.26,317.43,316.34,316.34,17429.0,310.3632,310.5295,309.4632,309.4632,17429.0
2021-11-30 11:00:00,316.05,316.79,315.69,316.7,9182.0,309.1795,309.9034,308.8273,309.8154,9182.0
2021-11-30 11:05:00,316.81,316.85,316.4,316.76,11063.0,309.923,309.9621,309.5219,309.8741,11063.0
2021-11-30 11:10:00,316.58,317.44,316.33,317.44,8044.0,309.698,310.5393,309.4534,310.5393,8044.0
2021-11-30 11:15:00,317.37,317.62,316.78,316.81,9677.0,310.4708,310.7154,309.8936,309.923,9677.0
2021-11-30 11:20:00,317.19,317.19,316.43,316.45,8016.0,310.2947,310.2947,309.5512,309.5708,8016.0
2021-11-30 11:25:00,316.67,316.93,316.6,316.91,12838.0,309.786,310.0404,309.7175,310.0208,12838.0
2021-11-30 11:30:00,316.73,316.99,316.16,316.16,3903.0,309.8447,310.0991,309.2871,309.2871,3903.0
2021-11-30 11:35:00,316.24,316.54,316.21,316.39,4087.0,309.3654,309.6588,309.336,309.5121,4087.0
2021-11-30 11:40:00,316.28,316.32,315.58,315.81,4166.0,309.4045,309.4436,308.7197,308.9447,4166.0
2021-11-30 11:45:00,316.0,316.0,315.2,315.71,10559.0,309.1306,309.1306,308.348,308.8469,10559.0
2021-11-30 11:50:00,315.59,315.7,315.11,315.11,16580.0,308.7295,308.8371,308.2599,308.2599,16580.0
2021-11-30 11:55:00,315.19,315.88,315.14,315.88,6157.0,308.3382,309.0132,308.2893,309.0132,6157.0
2021-11-30 12:00:00,315.76,315.76,314.95,315.29,8747.0,308.8958,308.8958,308.1034,308.436,8747.0
2021-11-30 12:05:00,315.42,315.42,314.83,315.03,5121.0,308.5632,308.5632,307.986,308.1817,5121.0
2021-11-30 12:10:00,314.91,315.51,314.69,315.13,11114.0,308.0643,308.6512,307.8491,308.2795,11114.0
2021-11-30 12:15:00,315.23,315.8,315.15,315.77,11475.0,308.3773,308.9349,308.2991,308.9056,11475.0
2021-11-30 12:20:00,315.81,315.97,315.59,315.97,3936.0,308.9447,309.1012,308.7295,309.1012,3936.0
2021-11-30 12:25:00,315.92,316.28,315.92,316.09,4195.0,309.0523,309.4045,309.0523,309.2186,4195.0
2021-11-30 12:30:00,315.97,316.28,315.77,316.17,12426.0,309.1012,309.4045,308.9056,309.2969,12426.0
2021-11-30 12:35:00,316.26,316.31,315.93,316.15,3126.0,309.3849,309.4338,309.0621,309.2773,3126.0
2021-11-30 12:40:00,316.21,316.42,315.89,316.38,3422.0,309.336,309.5414,309.023,309.5023,3422.0
2021-11-30 12:45:00,316.29,316.41,315.94,315.94,5927.0,309.4143,309.5317,309.0719,309.0719,5927.0
2021-11-30 12:50:00,316.0,316.29,315.86,316.11,4199.0,309.1306,309.4143,308.9936,309.2382,4199.0
2021-11-30 12:55:00,316.28,316.33,315.53,315.76,5625.0,309.4045,309.4534,308.6708,308.8958,5625.0
2021-11-30 13:00:00,315.81,315.95,315.4,315.45,3772.0,308.9447,309.0817,308.5436,308.5925,3772.0
2021-11-30 13:05:00,315.49,315.91,315.48,315.61,5733.0,308.6317,309.0425,308.6219,308.7491,5733.0
2021-11-30 13:10:00,315.59,315.73,315.46,315.49,2516.0,308.7295,308.8664,308.6023,308.6317,2516.0
2021-11-30 13:15:00,315.54,315.88,315.51,315.57,9832.0,308.6806,309.0132,308.6512,308.7099,9832.0
2021-11-30 13:20:00,315.35,315.83,315.3,315.8,7263.0,308.4947,308.9643,308.4458,308.9349,7263.0
2021-11-30 13:25:00,315.62,316.02,315.62,315.86,5049.0,308.7588,309.1501,308.7588,308.9936,5049.0
2021-11-30 13:30:00,316.05,316.21,315.95,316.16,17789.0,309.1795,309.336,309.0817,309.2871,17789.0
2021-11-30 13:35:00,316.13,316.77,316.13,316.77,8015.0,309.2578,309.8838,309.2578,309.8838,8015.0
2021-11-30 13:40:00,316.61,316.61,316.32,316.4,3761.0,309.7273,309.7273,309.4436,309.5219,3761.0
2021-11-30 13:45:00,316.48,316.49,316.36,316.42,4507.0,309.6001,309.6099,309.4828,309.5414,4507.0
2021-11-30 13:50:00,316.48,317.06,316.43,317.06,12720.0,309.6001,310.1675,309.5512,310.1675,12720.0
2021-11-30 13:55:00,317.08,317.35,316.93,317.35,4378.0,310.1871,310.4512,310.0404,310.4512,4378.0
2021-11-30 14:00:00,317.36,317.39,317.05,317.25,4574.0,310.461,310.4904,310.1578,310.3534,4574.0
2021-11-30 14:05:00,317.09,317.42,316.82,317.3,16281.0,310.1969,310.5197,309.9328,310.4023,16281.0
2021-11-30 14:10:00,317.41,317.5,317.28,317.36,6299.0,310.5099,310.598,310.3828,310.461,6299.0
2021-11-30 14:15:00,317.39,317.49,317.0,317.23,2374.0,310.4904,310.5882,310.1088,310.3338,2374.0
2021-11-30 14:20:00,317.37,317.37,317.19,317.3,7051.0,310.4708,310.4708,310.2947,310.4023,7051.0
2021-11-30 14:25:00,317.5,317.67,317.02,317.06,3224.0,310.598,310.7643,310.1284,310.1675,3224.0
2021-11-30 14:30:00,316.99,317.4,316.95,317.28,5071.0,310.0991,310.5001,310.0599,310.3828,5071.0
2021-11-30 14:35:00,317.2,317.34,316.98,316.99,15848.0,310.3045,310.4414,310.0893,310.0991,15848.0
2021-11-30 14:40:00,317.02,317.25,316.51,316.61,7186.0,310.1284,310.3534,309.6295,309.7273,7186.0
2021-11-30 14:45:00,316.68,316.74,316.2,316.2,6665.0,309.7958,309.8545,309.3262,309.3262,6665.0
2021-11-30 14:50:00,316.23,316.28,315.9,316.12,12368.0,309.3556,309.4045,309.0328,309.248,12368.0
2021-11-30 14:55:00,316.08,316.36,316.0,316.18,14960.0,309.2088,309.4828,309.1306,309.3067,14960.0
2021-11-30 15:00:00,316.23,316.48,316.15,316.36,4789.0,309.3556,309.6001,309.2773,309.4828,4789.0
2021-11-30 15:05:00,316.37,316.43,315.9,315.91,7551.0,309.4925,309.5512,309.0328,309.0425,7551.0
2021-11-30 15:10:00,315.91,316.2,315.85,315.97,7103.0,309.0425,309.3262,308.9838,309.1012,7103.0
2021-11-30 15:15:00,315.96,316.17,315.92,316.17,8979.0,309.0914,309.2969,309.0523,309.2969,8979.0
2021-11-30 15:20:00,316.18,316.29,315.89,315.91,13400.0,309.3067,309.4143,309.023,309.0425,13400.0
2021-11-30 15:25:00,315.82,315.95,315.58,315.61,7801.0,308.9545,309.0817,308.7197,308.7491,7801.0
2021-11-30 15:30:00,315.5,316.03,315.47,315.87,6687.0,308.6414,309.1599,308.6121,309.0034,6687.0
2021-11-30 15:35:00,315.82,315.88,315.57,315.65,11628.0,308.9545,309.0132,308.7099,308.7882,11628.0
2021-11-30 15:40:00,315.58,316.2,315.54,316.2,15191.0,308.7197,309.3262,308.6806,309.3262,15191.0
2021-11-30 15:45:00,316.12,316.41,315.72,315.72,9842.0,309.248,309.5317,308.8567,308.8567,9842.0
2021-11-30 15:50:00,315.72,315.72,315.17,315.27,13914.0,308.8567,308.8567,308.3186,308.4164,13914.0
2021-11-30 15:55:00,315.41,316.33,315.35,315.96,19114.0,308.5534,309.4534,308.4947,309.0914,19114.0
2021-12-01 09:30:00,319.69,319.76,318.5,318.51,41638.0,312.7404,312.8088,311.5762,311.586,41638.0
2021-12-01 09:35:00,318.38,318.87,318.28,318.28,5561.0,311.4588,311.9382,311.361,311.361,5561.0
2021-12-01 09:40:00,318.2,318.85,318.2,318.81,14925.0,311.2828,311.9186,311.2828,311.8795,14925.0
2021-12-01 09:45:00,318.66,319.08,318.59,318.67,29182.0,311.7328,312.1436,311.6643,311.7425,29182.0
2021-12-01 09:50:00,318.47,318.8,318.43,318.5,11638.0,311.5469,311.8697,311.5078,311.5762,11638.0
2021-12-01 09:55:00,318.7,319.05,318.39,319.05,3807.0,311.7719,312.1143,311.4686,312.1143,3807.0
2021-12-01 10:00:00,319.13,319.86,319.13,319.65,5081.0,312.1925,312.9067,312.1925,312.7012,5081.0
2021-12-01 10:05:00,319.5,319.9,319.41,319.85,12979.0,312.5545,312.9458,312.4665,312.8969,12979.0
2021-12-01 10:10:00,319.85,319.91,319.19,319.19,4151.0,312.8969,312.9556,312.2512,312.2512,4151.0
2021-12-01 10:15:00,319.27,319.56,319.26,319.42,7581.0,312.3295,312.6132,312.3197,312.4762,7581.0
2021-12-01 10:20:00,319.31,319.37,318.65,319.0,5901.0,312.3686,312.4273,311.723,312.0654,5901.0
2021-12-01 10:25:00,319.01,319.28,319.01,319.08,7106.0,312.0751,312.3393,312.0751,312.1436,7106.0
2021-12-01 10:30:00,318.8,319.24,318.8,319.11,5713.0,311.8697,312.3001,311.8697,312.173,5713.0
2021-12-01 10:35:00,319.1,319.24,318.96,318.96,3668.0,312.1632,312.3001,312.0262,312.0262,3668.0
2021-12-01 10:40:00,318.24,319.16,318.13,319.06,8872.0,311.3219,312.2219,311.2143,312.1241,8872.0
2021-12-01 10:45:00,319.13,319.62,319.02,319.56,6097.0,312.1925,312.6719,312.0849,312.6132,6097.0
2021-12-01 10:50:00,319.57,319.82,319.46,319.78,3191.0,312.623,312.8675,312.5154,312.8284,3191.0
2021-12-01 10:55:00,319.75,319.94,319.6,319.9,4572.0,312.7991,312.9849,312.6523,312.9458,4572.0
2021-12-01 11:00:00,319.95,320.01,319.68,319.68,12188.0,312.9947,313.0534,312.7306,312.7306,12188.0
2021-12-01 11:05:00,319.65,319.96,319.58,319.86,5657.0,312.7012,313.0045,312.6328,312.9067,5657.0
2021-12-01 11:10:00,319.96,320.47,319.95,320.47,4325.0,313.0045,313.5034,312.9947,313.5034,4325.0
2021-12-01 11:15:00,320.35,320.7,320.29,320.7,4058.0,313.386,313.7284,313.3273,313.7284,4058.0
2021-12-01 11:20:00,320.54,320.54,320.32,320.44,5099.0,313.5719,313.5719,313.3567,313.4741,5099.0
2021-12-01 11:25:00,320.46,320.52,320.2,320.29,12554.0,313.4936,313.5523,313.2393,313.3273,12554.0
2021-12-01 11:30:00,320.36,320.36,319.86,319.99,10999.0,313.3958,313.3958,312.9067,313.0338,10999.0
2021-12-01 11:35:00,320.08,320.14,319.75,319.94,5374.0,313.1219,313.1806,312.7991,312.9849,5374.0
2021-12-01 11:40:00,319.93,320.16,319.85,320.0,4441.0,312.9751,313.2001,312.8969,313.0436,4441.0
2021-12-01 11:45:00,319.93,320.18,319.63,320.15,4123.0,312.9751,313.2197,312.6817,313.1904,4123.0
2021-12-01 11:50:00,320.01,320.01,319.56,319.56,5555.0,313.0534,313.0534,312.6132,312.6132,5555.0
2021-12-01 11:55:00,319.38,319.38,318.62,318.85,5516.0,312.4371,312.4371,311.6936,311.9186,5516.0
2021-12-01 12:00:00,318.76,319.27,318.75,319.2,1109.0,311.8306,312.3295,311.8208,312.261,1109.0
2021-12-01 12:05:00,319.28,319.47,318.96,319.08,3320.0,312.3393,312.5251,312.0262,312.1436,3320.0
2021-12-01 12:10:00,319.09,319.28,318.99,319.12,2645.0,312.1534,312.3393,312.0556,312.1828,2645.0
2021-12-01 12:15:00,319.18,319.49,319.18,319.45,2588.0,312.2415,312.5447,312.2415,312.5056,2588.0
2021-12-01 12:20:00,319.51,319.51,318.92,318.99,4780.0,312.5643,312.5643,311.9871,312.0556,4780.0
2021-12-01 12:25:00,319.06,319.06,318.69,318.69,3354.0,312.1241,312.1241,311.7621,311.7621,3354.0
2021-12-01 12:30:00,318.86,318.91,318.41,318.57,1737.0,311.9284,311.9773,311.4882,311.6447,1737.0
2021-12-01 12:35:00,318.82,318.84,318.55,318.84,3676.0,311.8893,311.9088,311.6251,311.9088,3676.0
2021-12-01 12:40:00,318.89,318.94,318.72,318.83,2998.0,311.9578,312.0067,311.7915,311.8991,2998.0
2021-12-01 12:45:00,318.85,318.99,318.67,318.7,1438.0,311.9186,312.0556,311.7425,311.7719,1438.0
2021-12-01 12:50:00,318.33,318.55,317.83,317.83,2881.0,311.4099,311.6251,310.9208,310.9208,2881.0
2021-12-01 12:55:00,317.64,317.65,316.76,316.77,5601.0,310.7349,310.7447,309.8741,309.8838,5601.0
2021-12-01 13:00:00,316.86,317.52,316.85,317.16,26879.0,309.9719,310.6175,309.9621,310.2654,26879.0
2021-12-01 13:05:00,317.31,317.31,316.15,316.45,6592.0,310.4121,310.4121,309.2773,309.5708,6592.0
2021-12-01 13:10:00,316.19,316.23,315.81,316.09,17764.0,309.3164,309.3556,308.9447,309.2186,17764.0
2021-12-01 13:15:00,316.13,316.49,315.7,315.7,6376.0,309.2578,309.6099,308.8371,308.8371,6376.0
2021-12-01 13:20:00,315.82,316.48,315.78,316.48,8114.0,308.9545,309.6001,308.9154,309.6001,8114.0
2021-12-01 13:25:00,316.46,316.97,316.44,316.92,6780.0,309.5806,310.0795,309.561,310.0306,6780.0
2021-12-01 13:30:00,316.96,316.96,316.4,316.54,5100.0,310.0697,310.0697,309.5219,309.6588,5100.0
2021-12-01 13:35:00,316.72,316.88,316.53,316.74,12136.0,309.8349,309.9914,309.6491,309.8545,12136.0
2021-12-01 13:40:00,316.8,316.85,315.9,316.16,11512.0,309.9132,309.9621,309.0328,309.2871,11512.0
2021-12-01 13:45:00,316.16,316.16,314.8,314.86,10253.0,309.2871,309.2871,307.9567,308.0154,10253.0
2021-12-01 13:50:00,314.92,316.0,314.92,315.8,14524.0,308.0741,309.1306,308.0741,308.9349,14524.0
2021-12-01 13:55:00,316.06,316.33,316.06,316.19,3575.0,309.1893,309.4534,309.1893,309.3164,3575.0
2021-12-01 14:00:00,316.23,316.23,315.52,315.67,9583.0,309.3556,309.3556,308.661,308.8078,9583.0
2021-12-01 14:05:00,315.86,315.93,315.34,315.34,30371.0,308.9936,309.0621,308.4849,308.4849,30371.0
2021-12-01 14:10:00,315.44,315.45,314.46,314.88,6587.0,308.5828,308.5925,307.6241,308.0349,6587.0
2021-12-01 14:15:00,314.89,315.08,314.23,314.3,28588.0,308.0447,308.2306,307.3991,307.4675,28588.0
2021-12-01 14:20:00,314.4,315.07,314.38,315.06,6783.0,307.5654,308.2208,307.5458,308.211,6783.0
2021-12-01 14:25:00,315.17,315.78,315.08,315.72,7822.0,308.3186,308.9154,308.2306,308.8567,7822.0
2021-12-01 14:30:00,315.58,316.07,315.58,315.65,18998.0,308.7197,309.1991,308.7197,308.7882,18998.0
2021-12-01 14:35:00,315.6,315.82,315.21,315.79,8752.0,308.7393,308.9545,308.3578,308.9251,8752.0
2021-12-01 14:40:00,315.62,315.69,314.98,315.07,10990.0,308.7588,308.8273,308.1328,308.2208,10990.0
2021-12-01 14:45:00,314.92,315.65,314.91,315.56,10855.0,308.0741,308.7882,308.0643,308.7001,10855.0
2021-12-01 14:50:00,315.74,315.79,314.75,314.78,8031.0,308.8762,308.9251,307.9078,307.9371,8031.0
2021-12-01 14:55:00,314.92,315.12,314.64,314.66,5904.0,308.0741,308.2697,307.8001,307.8197,5904.0
2021-12-01 15:00:00,314.8,314.81,313.71,313.77,9353.0,307.9567,307.9664,306.8904,306.9491,9353.0
2021-12-01 15:05:00,313.8,313.99,313.15,313.19,9757.0,306.9784,307.1643,306.3425,306.3817,9757.0
2021-12-01 15:10:00,313.18,313.44,312.91,313.36,10473.0,306.3719,306.6262,306.1078,306.548,10473.0
2021-12-01 15:15:00,313.16,313.25,312.14,312.24,15954.0,306.3523,306.4404,305.3545,305.4523,15954.0
2021-12-01 15:20:00,312.39,312.39,311.25,311.5,24462.0,305.5991,305.5991,304.4838,304.7284,24462.0
2021-12-01 15:25:00,311.33,312.19,310.94,311.73,13072.0,304.5621,305.4034,304.1806,304.9534,13072.0
2021-12-01 15:30:00,311.59,311.99,311.22,311.99,12242.0,304.8164,305.2078,304.4545,305.2078,12242.0
2021-12-01 15:35:00,312.02,312.42,311.65,312.4,12037.0,305.2371,305.6284,304.8751,305.6088,12037.0
2021-12-01 15:40:00,312.33,313.05,312.25,313.04,5238.0,305.5404,306.2447,305.4621,306.2349,5238.0
2021-12-01 15:45:00,312.92,313.07,311.75,311.8,20040.0,306.1175,306.2643,304.973,305.0219,20040.0
2021-12-01 15:50:00,311.77,311.86,311.17,311.24,9268.0,304.9925,305.0806,304.4056,304.4741,9268.0
2021-12-01 15:55:00,311.0,311.03,309.44,309.57,32023.0,304.2393,304.2686,302.7132,302.8404,32023.0
2021-12-02 09:30:00,309.0,310.01,308.34,309.5,40656.0,302.2828,303.2708,301.6371,302.7719,40656.0
2021-12-02 09:35:00,309.53,311.66,309.2,311.63,11032.0,302.8012,304.8849,302.4784,304.8556,11032.0
2021-12-02 09:40:00,311.67,312.32,311.03,311.66,19448.0,304.8947,305.5306,304.2686,304.8849,19448.0
2021-12-02 09:45:00,311.39,312.34,311.3,311.72,9408.0,304.6208,305.5501,304.5328,304.9436,9408.0
2021-12-02 09:50:00,311.97,312.83,311.69,312.75,8743.0,305.1882,306.0295,304.9143,305.9512,8743.0
2021-12-02 09:55:00,312.62,312.79,312.35,312.64,13987.0,305.8241,305.9904,305.5599,305.8436,13987.0
2021-12-02 10:00:00,312.72,313.25,311.84,313.2,11915.0,305.9219,306.4404,305.061,306.3914,11915.0
2021-12-02 10:05:00,313.15,313.15,311.45,311.46,6185.0,306.3425,306.3425,304.6795,304.6893,6185.0
2021-12-02 10:10:00,311.54,311.62,310.79,311.12,10028.0,304.7675,304.8458,304.0338,304.3567,10028.0
2021-12-02 10:15:00,310.8,310.83,310.14,310.19,12078.0,304.0436,304.073,303.398,303.4469,12078.0
2021-12-02 10:20:00,310.06,310.91,309.83,310.91,17142.0,303.3197,304.1512,303.0947,304.1512,17142.0
2021-12-02 10:25:00,310.82,311.37,310.32,311.11,7333.0,304.0632,304.6012,303.5741,304.3469,7333.0
2021-12-02 10:30:00,311.44,311.56,310.04,310.06,17030.0,304.6697,304.7871,303.3001,303.3197,17030.0
2021-12-02 10:35:00,309.78,309.96,309.08,309.39,10166.0,303.0458,303.2219,302.361,302.6643,10166.0
2021-12-02 10:40:00,309.61,309.91,308.61,308.61,8194.0,302.8795,303.173,301.9012,301.9012,8194.0
2021-12-02 10:45:00,308.69,310.23,308.52,309.98,8350.0,301.9795,303.486,301.8132,303.2414,8350.0
2021-12-02 10:50:00,310.13,310.44,309.37,309.38,9430.0,303.3882,303.6914,302.6447,302.6545,9430.0
2021-12-02 10:55:00,309.48,311.25,309.34,311.02,11804.0,302.7523,304.4838,302.6154,304.2588,11804.0
2021-12-02 11:00:00,311.05,311.12,310.39,310.74,6705.0,304.2882,304.3567,303.6425,303.9849,6705.0
2021-12-02 11:05:00,310.69,312.0,310.68,312.0,9432.0,303.936,305.2175,303.9262,305.2175,9432.0
2021-12-02 11:10:00,311.83,312.22,311.38,311.91,23601.0,305.0512,305.4328,304.611,305.1295,23601.0
2021-12-02 11:15:00,311.94,312.61,311.94,312.38,2947.0,305.1588,305.8143,305.1588,305.5893,2947.0
2021-12-02 11:20:00,312.68,312.79,312.24,312.37,1647.0,305.8828,305.9904,305.4523,305.5795,1647.0
2021-12-02 11:25:00,312.19,312.61,312.08,312.29,3895.0,305.4034,305.8143,305.2958,305.5012,3895.0
2021-12-02 11:30:00,312.43,312.43,310.85,311.08,22434.0,305.6382,305.6382,304.0925,304.3175,22434.0
2021-12-02 11:35:00,311.12,311.77,311.06,311.5,4218.0,304.3567,304.9925,304.298,304.7284,4218.0
2021-12-02 11:40:00,311.44,312.09,311.03,311.26,9907.0,304.6697,305.3056,304.2686,304.4936,9907.0
2021-12-02 11:45:00,311.11,311.85,310.77,311.84,3107.0,304.3469,305.0708,304.0143,305.061,3107.0
2021-12-02 11:50:00,311.81,311.97,311.46,311.74,6398.0,305.0317,305.1882,304.6893,304.9632,6398.0
2021-12-02 11:55:00,311.6,312.51,311.23,312.51,2096.0,304.8262,305.7164,304.4643,305.7164,2096.0
2021-12-02 12:00:00,312.44,312.95,312.13,312.95,3307.0,305.648,306.1469,305.3447,306.1469,3307.0
2021-12-02 12:05:00,312.75,313.37,312.66,313.36,3660.0,305.9512,306.5578,305.8632,306.548,3660.0
2021-12-02 12:10:00,313.29,313.31,313.0,313.26,3853.0,306.4795,306.4991,306.1958,306.4501,3853.0
2021-12-02 12:15:00,313.41,313.51,313.16,313.44,3881.0,306.5969,306.6947,306.3523,306.6262,3881.0
2021-12-02 12:20:00,313.49,314.08,313.49,314.05,11585.0,306.6751,307.2523,306.6751,307.223,11585.0
2021-12-02 12:25:00,314.04,314.17,313.94,314.04,3777.0,307.2132,307.3404,307.1154,307.2132,3777.0
2021-12-02 12:30:00,314.1,314.1,313.48,313.49,4511.0,307.2719,307.2719,306.6654,306.6751,4511.0
2021-12-02 12:35:00,313.64,313.64,313.06,313.55,13950.0,306.8219,306.8219,306.2545,306.7338,13950.0
2021-12-02 12:40:00,313.39,313.76,313.36,313.36,4107.0,306.5773,306.9393,306.548,306.548,4107.0
2021-12-02 12:45:00,313.37,314.05,313.37,314.05,2244.0,306.5578,307.223,306.5578,307.223,2244.0
2021-12-02 12:50:00,314.06,314.07,313.22,313.3,4933.0,307.2328,307.2425,306.411,306.4893,4933.0
2021-12-02 12:55:00,313.32,313.53,313.11,313.41,3594.0,306.5088,306.7143,306.3034,306.5969,3594.0
2021-12-02 13:00:00,313.37,313.37,312.56,313.17,7312.0,306.5578,306.5578,305.7654,306.3621,7312.0
2021-12-02 13:05:00,313.48,313.52,312.79,313.02,3398.0,306.6654,306.7045,305.9904,306.2154,3398.0
2021-12-02 13:10:00,312.93,313.33,312.75,313.33,7155.0,306.1273,306.5186,305.9512,306.5186,7155.0
2021-12-02 13:15:00,313.48,313.48,313.0,313.06,4181.0,306.6654,306.6654,306.1958,306.2545,4181.0
2021-12-02 13:20:00,313.06,313.07,312.21,312.41,3993.0,306.2545,306.2643,305.423,305.6186,3993.0
2021-12-02 13:25:00,312.37,312.59,312.14,312.25,8462.0,305.5795,305.7947,305.3545,305.4621,8462.0
2021-12-02 13:30:00,312.39,312.91,311.93,312.83,12886.0,305.5991,306.1078,305.1491,306.0295,12886.0
2021-12-02 13:35:00,312.86,313.01,312.57,313.01,3240.0,306.0588,306.2056,305.7751,306.2056,3240.0
2021-12-02 13:40:00,312.94,313.02,312.55,312.77,5262.0,306.1371,306.2154,305.7556,305.9708,5262.0
2021-12-02 13:45:00,312.5,312.51,312.04,312.21,10689.0,305.7067,305.7164,305.2567,305.423,10689.0
2021-12-02 13:50:00,312.21,313.27,311.93,313.17,5694.0,305.423,306.4599,305.1491,306.3621,5694.0
2021-12-02 13:55:00,313.25,313.47,313.13,313.36,3745.0,306.4404,306.6556,306.323,306.548,3745.0
2021-12-02 14:00:00,313.46,313.57,313.04,313.17,9709.0,306.6458,306.7534,306.2349,306.3621,9709.0
2021-12-02 14:05:00,313.0,313.34,312.99,313.19,9302.0,306.1958,306.5284,306.186,306.3817,9302.0
2021-12-02 14:10:00,313.23,313.26,312.75,313.0,8149.0,306.4208,306.4501,305.9512,306.1958,8149.0
2021-12-02 14:15:00,313.1,313.67,312.97,313.57,11870.0,306.2936,306.8512,306.1664,306.7534,11870.0
2021-12-02 14:20:00,313.48,313.57,313.21,313.23,11092.0,306.6654,306.7534,306.4012,306.4208,11092.0
2021-12-02 14:25:00,313.27,313.68,313.16,313.68,2713.0,306.4599,306.861,306.3523,306.861,2713.0
2021-12-02 14:30:00,313.5,313.73,313.43,313.49,2641.0,306.6849,306.9099,306.6164,306.6751,2641.0
2021-12-02 14:35:00,313.64,313.64,313.28,313.48,2779.0,306.8219,306.8219,306.4697,306.6654,2779.0
2021-12-02 14:40:00,313.51,313.51,313.21,313.27,3529.0,306.6947,306.6947,306.4012,306.4599,3529.0
2021-12-02 14:45:00,313.36,313.46,312.77,312.77,19648.0,306.548,306.6458,305.9708,305.9708,19648.0
2021-12-02 14:50:00,312.85,313.15,312.62,312.74,31077.0,306.0491,306.3425,305.8241,305.9414,31077.0
2021-12-02 14:55:00,312.89,313.48,312.83,313.18,18369.0,306.0882,306.6654,306.0295,306.3719,18369.0
2021-12-02 15:00:00,313.32,313.6,313.26,313.51,5030.0,306.5088,306.7828,306.4501,306.6947,5030.0
2021-12-02 15:05:00,313.58,313.91,313.58,313.69,4245.0,306.7632,307.086,306.7632,306.8708,4245.0
2021-12-02 15:10:00,313.68,313.68,312.78,313.38,8416.0,306.861,306.861,305.9806,306.5675,8416.0
2021-12-02 15:15:00,313.42,313.42,313.03,313.22,9202.0,306.6067,306.6067,306.2251,306.411,9202.0
2021-12-02 15:20:00,312.93,313.21,312.93,313.01,3124.0,306.1273,306.4012,306.1273,306.2056,3124.0
2021-12-02 15:25:00,312.97,313.4,312.95,313.23,6934.0,306.1664,306.5871,306.1469,306.4208,6934.0
2021-12-02 15:30:00,313.25,314.07,313.25,313.92,5109.0,306.4404,307.2425,306.4404,307.0958,5109.0
2021-12-02 15:35:00,313.84,314.17,313.73,314.17,4562.0,307.0175,307.3404,306.9099,307.3404,4562.0
2021-12-02 15:40:00,314.16,314.61,314.16,314.23,8326.0,307.3306,307.7708,307.3306,307.3991,8326.0
2021-12-02 15:45:00,314.23,314.27,313.69,314.08,13752.0,307.3991,307.4382,306.8708,307.2523,13752.0
2021-12-02 15:50:00,313.93,313.93,312.8,313.04,14839.0,307.1056,307.1056,306.0001,306.2349,14839.0
2021-12-02 15:55:00,312.97,313.48,312.5,313.17,52606.0,306.1664,306.6654,305.7067,306.3621,52606.0
2021-12-03 09:30:00,314.47,315.27,313.99,314.36,34030.0,307.6338,308.4164,307.1643,307.5262,34030.0
2021-12-03 09:35:00,314.01,314.03,312.99,312.99,23656.0,307.1838,307.2034,306.186,306.186,23656.0
2021-12-03 09:40:00,312.91,313.23,312.04,312.21,11041.0,306.1078,306.4208,305.2567,305.423,11041.0
2021-12-03 09:45:00,312.6,312.89,311.72,311.74,17748.0,305.8045,306.0882,304.9436,304.9632,17748.0
2021-12-03 09:50:00,312.0,312.0,310.11,310.11,18855.0,305.2175,305.2175,303.3686,303.3686,18855.0
2021-12-03 09:55:00,310.47,311.11,310.11,310.62,6823.0,303.7208,304.3469,303.3686,303.8675,6823.0
2021-12-03 10:00:00,310.65,310.82,309.19,309.59,12691.0,303.8969,304.0632,302.4686,302.8599,12691.0
2021-12-03 10:05:00,309.63,309.83,308.45,308.45,5061.0,302.8991,303.0947,301.7447,301.7447,5061.0
2021-12-03 10:10:00,308.3,309.42,308.3,309.11,25616.0,301.598,302.6936,301.598,302.3904,25616.0
2021-12-03 10:15:00,309.1,310.15,309.1,309.44,4447.0,302.3806,303.4078,302.3806,302.7132,4447.0
2021-12-03 10:20:00,309.32,309.73,309.01,309.5,2738.0,302.5958,302.9969,302.2925,302.7719,2738.0
2021-12-03 10:25:00,309.51,310.03,308.91,309.82,6914.0,302.7817,303.2904,302.1947,303.0849,6914.0
2021-12-03 10:30:00,309.58,309.69,308.4,308.4,9487.0,302.8501,302.9578,301.6958,301.6958,9487.0
2021-12-03 10:35:00,308.47,309.04,308.15,308.6,10025.0,301.7643,302.3219,301.4512,301.8914,10025.0
2021-12-03 10:40:00,308.56,308.57,307.25,307.3,10936.0,301.8523,301.8621,300.5708,300.6197,10936.0
2021-12-03 10:45:00,307.26,307.54,306.6,306.91,148574.0,300.5806,300.8545,299.9349,300.2382,148574.0
2021-12-03 10:50:00,306.96,307.72,306.66,307.29,34605.0,300.2871,301.0306,299.9936,300.6099,34605.0
2021-12-03 10:55:00,307.12,307.77,306.81,307.46,10846.0,300.4436,301.0795,300.1404,300.7762,10846.0
2021-12-03 11:00:00,307.0,307.61,306.9,307.29,11687.0,300.3262,300.923,300.2284,300.6099,11687.0
2021-12-03 11:05:00,307.14,307.14,306.0,306.77,32691.0,300.4632,300.4632,299.348,300.1012,32691.0
2021-12-03 11:10:00,306.85,307.01,306.42,306.59,12121.0,300.1795,300.336,299.7588,299.9251,12121.0
2021-12-03 11:15:00,306.76,306.76,305.91,305.99,10184.0,300.0914,300.0914,299.2599,299.3382,10184.0
2021-12-03 11:20:00,305.9,307.37,305.86,307.17,27466.0,299.2501,300.6882,299.211,300.4925,27466.0
2021-12-03 11:25:00,307.18,307.59,307.06,307.58,8104.0,300.5023,300.9034,300.3849,300.8936,8104.0
2021-12-03 11:30:00,307.43,307.75,307.2,307.66,14784.0,300.7469,301.0599,300.5219,300.9719,14784.0
2021-12-03 11:35:00,307.65,307.69,306.92,306.92,4799.0,300.9621,301.0012,300.248,300.248,4799.0
2021-12-03 11:40:00,307.08,307.09,305.72,305.82,7805.0,300.4045,300.4143,299.0741,299.1719,7805.0
2021-12-03 11:45:00,305.93,306.28,305.66,305.69,10407.0,299.2795,299.6219,299.0154,299.0447,10407.0
2021-12-03 11:50:00,305.67,306.05,305.46,305.76,10157.0,299.0251,299.3969,298.8197,299.1132,10157.0
2021-12-03 11:55:00,305.85,305.85,305.0,305.26,21020.0,299.2012,299.2012,298.3697,298.6241,21020.0
2021-12-03 12:00:00,305.0,305.11,304.71,304.76,3801.0,298.3697,298.4773,298.086,298.1349,3801.0
2021-12-03 12:05:00,305.07,305.6,304.92,305.5,3046.0,298.4382,298.9567,298.2914,298.8588,3046.0
2021-12-03 12:10:00,305.59,305.61,305.24,305.27,4612.0,298.9469,298.9664,298.6045,298.6338,4612.0
2021-12-03 12:15:00,305.37,306.23,305.37,306.08,6515.0,298.7317,299.573,298.7317,299.4262,6515.0
2021-12-03 12:20:00,306.06,306.57,305.9,306.56,6036.0,299.4067,299.9056,299.2501,299.8958,6036.0
2021-12-03 12:25:00,306.45,306.67,306.28,306.48,4911.0,299.7882,300.0034,299.6219,299.8175,4911.0
2021-12-03 12:30:00,306.41,306.41,305.61,305.93,52253.0,299.7491,299.7491,298.9664,299.2795,52253.0
2021-12-03 12:35:00,305.89,307.16,305.86,307.16,4232.0,299.2404,300.4827,299.211,300.4827,4232.0
2021-12-03 12:40:00,307.2,307.36,306.85,306.85,6349.0,300.5219,300.6784,300.1795,300.1795,6349.0
2021-12-03 12:45:00,306.93,306.99,306.46,306.56,3420.0,300.2577,300.3164,299.798,299.8958,3420.0
2021-12-03 12:50:00,306.8,307.08,306.29,306.38,3845.0,300.1306,300.4045,299.6317,299.7197,3845.0
2021-12-03 12:55:00,306.38,306.44,305.96,306.44,5511.0,299.7197,299.7784,299.3088,299.7784,5511.0
2021-12-03 13:00:00,306.13,306.21,305.89,306.12,7883.0,299.4751,299.5534,299.2404,299.4654,7883.0
2021-12-03 13:05:00,306.25,306.84,306.25,306.76,5148.0,299.5925,300.1697,299.5925,300.0914,5148.0
2021-12-03 13:10:00,306.78,306.85,306.46,306.57,5098.0,300.111,300.1795,299.798,299.9056,5098.0
2021-12-03 13:15:00,306.88,307.26,306.6,307.23,6102.0,300.2088,300.5806,299.9349,300.5512,6102.0
2021-12-03 13:20:00,307.26,307.41,307.1,307.36,8782.0,300.5806,300.7273,300.4241,300.6784,8782.0
2021-12-03 13:25:00,307.3,307.47,306.66,306.72,5259.0,300.6197,300.786,299.9936,300.0523,5259.0
2021-12-03 13:30:00,306.51,306.59,305.98,305.98,12037.0,299.8469,299.9251,299.3284,299.3284,12037.0
2021-12-03 13:35:00,305.8,305.8,305.39,305.54,6862.0,299.1523,299.1523,298.7512,298.898,6862.0
2021-12-03 13:40:00,305.74,305.92,305.45,305.6,6916.0,299.0936,299.2697,298.8099,298.9567,6916.0
2021-12-03 13:45:00,305.8,305.87,305.13,305.47,6390.0,299.1523,299.2208,298.4969,298.8295,6390.0
2021-12-03 13:50:00,305.43,305.91,305.37,305.6,10056.0,298.7904,299.2599,298.7317,298.9567,10056.0
2021-12-03 13:55:00,305.52,305.75,305.29,305.29,11386.0,298.8784,299.1034,298.6534,298.6534,11386.0
2021-12-03 14:00:00,305.34,306.01,304.94,305.87,6069.0,298.7023,299.3577,298.311,299.2208,6069.0
2021-12-03 14:05:00,305.69,305.93,305.58,305.65,2188.0,299.0447,299.2795,298.9371,299.0056,2188.0
2021-12-03 14:10:00,305.44,305.75,305.27,305.75,1751.0,298.8001,299.1034,298.6338,299.1034,1751.0
2021-12-03 14:15:00,305.59,305.59,305.07,305.07,1949.0,298.9469,298.9469,298.4382,298.4382,1949.0
2021-12-03 14:20:00,305.0,306.3,304.75,306.3,4626.0,298.3697,299.6414,298.1251,299.6414,4626.0
2021-12-03 14:25:00,306.21,306.21,305.95,305.97,7664.0,299.5534,299.5534,299.2991,299.3186,7664.0
2021-12-03 14:30:00,306.11,306.13,305.41,305.6,7057.0,299.4556,299.4751,298.7708,298.9567,7057.0
2021-12-03 14:35:00,305.65,305.66,304.95,305.04,4005.0,299.0056,299.0154,298.3208,298.4088,4005.0
2021-12-03 14:40:00,305.16,305.77,305.16,305.77,5691.0,298.5262,299.123,298.5262,299.123,5691.0
2021-12-03 14:45:00,305.86,305.97,305.5,305.5,12525.0,299.211,299.3186,298.8588,298.8588,12525.0
2021-12-03 14:50:00,305.44,305.73,305.08,305.08,10135.0,298.8001,299.0838,298.448,298.448,10135.0
2021-12-03 14:55:00,305.09,305.54,305.0,305.0,5894.0,298.4577,298.898,298.3697,298.3697,5894.0
2021-12-03 15:00:00,304.99,305.24,304.44,305.24,22419.0,298.3599,298.6045,297.8219,298.6045,22419.0
2021-12-03 15:05:00,305.16,305.61,304.64,304.66,15782.0,298.5262,298.9664,298.0175,298.0371,15782.0
2021-12-03 15:10:00,304.76,305.3,304.76,305.15,4556.0,298.1349,298.6632,298.1349,298.5164,4556.0
2021-12-03 15:15:00,305.12,305.38,304.91,305.04,9355.0,298.4871,298.7414,298.2817,298.4088,9355.0
2021-12-03 15:20:00,305.1,306.16,305.1,305.93,5976.0,298.4675,299.5045,298.4675,299.2795,5976.0
2021-12-03 15:25:00,305.98,306.36,305.84,305.86,20952.0,299.3284,299.7001,299.1914,299.211,20952.0
2021-12-03 15:30:00,305.94,306.78,305.86,306.66,30395.0,299.2893,300.111,299.211,299.9936,30395.0
2021-12-03 15:35:00,306.67,306.79,305.9,306.01,30979.0,300.0034,300.1208,299.2501,299.3577,30979.0
2021-12-03 15:40:00,306.07,306.28,305.55,305.61,36025.0,299.4164,299.6219,298.9077,298.9664,36025.0
2021-12-03 15:45:00,305.51,305.61,305.11,305.51,33500.0,298.8686,298.9664,298.4773,298.8686,33500.0
2021-12-03 15:50:00,305.59,306.86,305.46,306.78,38419.0,298.9469,300.1893,298.8197,300.111,38419.0
2021-12-03 15:55:00,306.84,308.13,306.84,307.85,54488.0,300.1697,301.4317,300.1697,301.1577,54488.0
2021-12-06 09:30:00,308.75,308.99,306.71,306.72,51577.0,302.0382,302.273,300.0425,300.0523,51577.0
2021-12-06 09:35:00,306.55,306.55,305.34,305.69,19230.0,299.886,299.886,298.7023,299.0447,19230.0
2021-12-06 09:40:00,305.83,307.77,305.49,307.63,24251.0,299.1817,301.0795,298.8491,300.9425,24251.0
2021-12-06 09:45:00,307.54,307.85,306.99,307.38,10173.0,300.8545,301.1577,300.3164,300.698,10173.0
2021-12-06 09:50:00,307.52,308.28,307.24,307.35,17802.0,300.8349,301.5784,300.561,300.6686,17802.0
2021-12-06 09:55:00,307.05,307.92,307.05,307.62,11606.0,300.3751,301.2262,300.3751,300.9327,11606.0
2021-12-06 10:00:00,307.79,307.87,306.89,306.93,12172.0,301.0991,301.1773,300.2186,300.2577,12172.0
2021-12-06 10:05:00,307.01,307.72,306.63,307.59,5279.0,300.336,301.0306,299.9643,300.9034,5279.0
2021-12-06 10:10:00,307.59,309.28,307.57,309.28,9019.0,300.9034,302.5567,300.8838,302.5567,9019.0
2021-12-06 10:15:00,309.28,309.74,309.28,309.72,9476.0,302.5567,303.0067,302.5567,302.9871,9476.0
2021-12-06 10:20:00,309.3,309.81,309.19,309.59,4528.0,302.5762,303.0751,302.4686,302.8599,4528.0
2021-12-06 10:25:00,309.52,309.84,309.28,309.59,6476.0,302.7914,303.1045,302.5567,302.8599,6476.0
2021-12-06 10:30:00,309.77,310.0,309.23,309.32,5858.0,303.036,303.261,302.5078,302.5958,5858.0
2021-12-06 10:35:00,309.1,309.15,308.63,308.91,16754.0,302.3806,302.4295,301.9208,302.1947,16754.0
2021-12-06 10:40:00,308.87,309.32,308.07,308.1,6166.0,302.1556,302.5958,301.373,301.4023,6166.0
2021-12-06 10:45:00,308.21,308.42,308.02,308.29,4736.0,301.5099,301.7154,301.3241,301.5882,4736.0
2021-12-06 10:50:00,308.26,308.59,307.8,308.19,6634.0,301.5588,301.8817,301.1088,301.4904,6634.0
2021-12-06 10:55:00,308.36,309.3,308.36,309.12,12961.0,301.6567,302.5762,301.6567,302.4001,12961.0
2021-12-06 11:00:00,309.21,309.21,308.71,308.77,3261.0,302.4882,302.4882,301.9991,302.0578,3261.0
2021-12-06 11:05:00,308.73,309.23,308.71,309.23,5145.0,302.0186,302.5078,301.9991,302.5078,5145.0
2021-12-06 11:10:00,309.14,309.28,308.13,308.29,4598.0,302.4197,302.5567,301.4317,301.5882,4598.0
2021-12-06 11:15:00,307.85,308.55,307.79,308.49,3979.0,301.1577,301.8425,301.0991,301.7838,3979.0
2021-12-06 11:20:00,308.25,308.57,308.19,308.42,5928.0,301.5491,301.8621,301.4904,301.7154,5928.0
2021-12-06 11:25:00,308.48,308.84,308.47,308.61,3348.0,301.7741,302.1262,301.7643,301.9012,3348.0
2021-12-06 11:30:00,308.54,309.3,308.54,309.11,4901.0,301.8327,302.5762,301.8327,302.3904,4901.0
2021-12-06 11:35:00,309.25,309.28,308.79,309.1,4508.0,302.5273,302.5567,302.0773,302.3806,4508.0
2021-12-06 11:40:00,309.12,309.55,308.89,309.55,4229.0,302.4001,302.8208,302.1751,302.8208,4229.0
2021-12-06 11:45:00,309.46,309.56,308.63,308.67,4541.0,302.7328,302.8306,301.9208,301.9599,4541.0
2021-12-06 11:50:00,308.67,308.91,308.58,308.81,3170.0,301.9599,302.1947,301.8719,302.0969,3170.0
2021-12-06 11:55:00,308.81,308.82,308.44,308.7,6112.0,302.0969,302.1067,301.7349,301.9893,6112.0
2021-12-06 12:00:00,308.71,309.06,308.71,308.95,13340.0,301.9991,302.3414,301.9991,302.2338,13340.0
2021-12-06 12:05:00,308.89,308.99,308.55,308.99,5227.0,302.1751,302.273,301.8425,302.273,5227.0
2021-12-06 12:10:00,308.95,309.57,308.92,309.35,5209.0,302.2338,302.8404,302.2045,302.6251,5209.0
2021-12-06 12:15:00,309.3,309.77,309.24,309.77,2971.0,302.5762,303.036,302.5175,303.036,2971.0
2021-12-06 12:20:00,309.77,309.84,309.5,309.66,2143.0,303.036,303.1045,302.7719,302.9284,2143.0
2021-12-06 12:25:00,309.88,309.96,309.78,309.87,2302.0,303.1436,303.2219,303.0458,303.1338,2302.0
2021-12-06 12:30:00,309.86,310.21,309.84,310.21,4668.0,303.1241,303.4664,303.1045,303.4664,4668.0
2021-12-06 12:35:00,310.3,310.32,309.97,310.05,2251.0,303.5545,303.5741,303.2317,303.3099,2251.0
2021-12-06 12:40:00,310.04,310.06,309.65,309.78,1779.0,303.3001,303.3197,302.9186,303.0458,1779.0
2021-12-06 12:45:00,309.76,310.25,309.76,310.24,12454.0,303.0262,303.5056,303.0262,303.4958,12454.0
2021-12-06 12:50:00,310.21,310.44,310.13,310.44,4517.0,303.4664,303.6914,303.3882,303.6914,4517.0
2021-12-06 12:55:00,310.43,310.75,310.24,310.72,7327.0,303.6817,303.9947,303.4958,303.9654,7327.0
2021-12-06 13:00:00,310.8,310.97,310.45,310.95,4572.0,304.0436,304.2099,303.7012,304.1904,4572.0
2021-12-06 13:05:00,310.88,311.01,310.75,310.85,7977.0,304.1219,304.2491,303.9947,304.0925,7977.0
2021-12-06 13:10:00,310.91,311.03,310.67,310.68,9771.0,304.1512,304.2686,303.9164,303.9262,9771.0
2021-12-06 13:15:00,310.67,310.86,310.67,310.84,224429.0,303.9164,304.1023,303.9164,304.0828,224429.0
2021-12-06 13:20:00,310.78,310.86,310.55,310.86,2438.0,304.0241,304.1023,303.7991,304.1023,2438.0
2021-12-06 13:25:00,311.01,311.69,311.01,311.49,5603.0,304.2491,304.9143,304.2491,304.7186,5603.0
2021-12-06 13:30:00,311.62,311.62,311.36,311.52,11049.0,304.8458,304.8458,304.5914,304.748,11049.0
2021-12-06 13:35:00,311.55,311.67,311.42,311.58,2403.0,304.7773,304.8947,304.6501,304.8067,2403.0
2021-12-06 13:40:00,311.72,311.72,311.25,311.25,2126.0,304.9436,304.9436,304.4838,304.4838,2126.0
2021-12-06 13:45:00,311.24,311.63,311.23,311.58,3058.0,304.4741,304.8556,304.4643,304.8067,3058.0
2021-12-06 13:50:00,311.45,311.57,311.43,311.57,1456.0,304.6795,304.7969,304.6599,304.7969,1456.0
2021-12-06 13:55:00,311.57,311.73,311.41,311.51,5151.0,304.7969,304.9534,304.6404,304.7382,5151.0
2021-12-06 14:00:00,311.63,311.93,311.63,311.86,3315.0,304.8556,305.1491,304.8556,305.0806,3315.0
2021-12-06 14:05:00,311.86,311.86,311.4,311.7,4364.0,305.0806,305.0806,304.6306,304.9241,4364.0
2021-12-06 14:10:00,311.84,311.91,311.69,311.77,1897.0,305.061,305.1295,304.9143,304.9925,1897.0
2021-12-06 14:15:00,311.68,312.04,311.66,311.86,7614.0,304.9045,305.2567,304.8849,305.0806,7614.0
2021-12-06 14:20:00,311.79,311.86,311.64,311.66,8381.0,305.0121,305.0806,304.8654,304.8849,8381.0
2021-12-06 14:25:00,311.7,311.8,311.55,311.68,5939.0,304.9241,305.0219,304.7773,304.9045,5939.0
2021-12-06 14:30:00,311.7,311.89,311.7,311.78,2280.0,304.9241,305.1099,304.9241,305.0023,2280.0
2021-12-06 14:35:00,311.72,311.72,311.44,311.46,5344.0,304.9436,304.9436,304.6697,304.6893,5344.0
2021-12-06 14:40:00,311.42,311.53,310.77,310.77,5101.0,304.6501,304.7578,304.0143,304.0143,5101.0
2021-12-06 14:45:00,310.87,311.08,310.79,310.91,2320.0,304.1121,304.3175,304.0338,304.1512,2320.0
2021-12-06 14:50:00,310.74,311.0,310.71,310.83,7764.0,303.9849,304.2393,303.9556,304.073,7764.0
2021-12-06 14:55:00,310.82,311.0,310.76,310.84,2496.0,304.0632,304.2393,304.0045,304.0828,2496.0
2021-12-06 15:00:00,311.05,311.18,310.52,310.52,7132.0,304.2882,304.4154,303.7697,303.7697,7132.0
2021-12-06 15:05:00,310.57,310.91,310.51,310.85,11836.0,303.8186,304.1512,303.7599,304.0925,11836.0
2021-12-06 15:10:00,310.81,311.1,310.7,311.1,11399.0,304.0534,304.3371,303.9458,304.3371,11399.0
2021-12-06 15:15:00,311.14,311.47,311.14,311.47,6542.0,304.3762,304.6991,304.3762,304.6991,6542.0
2021-12-06 15:20:00,311.45,311.64,311.25,311.25,16630.0,304.6795,304.8654,304.4838,304.4838,16630.0
2021-12-06 15:25:00,311.18,311.23,310.79,311.08,3056.0,304.4154,304.4643,304.0338,304.3175,3056.0
2021-12-06 15:30:00,311.03,311.29,310.88,311.13,9766.0,304.2686,304.523,304.1219,304.3664,9766.0
2021-12-06 15:35:00,311.03,311.1,310.83,311.1,5525.0,304.2686,304.3371,304.073,304.3371,5525.0
2021-12-06 15:40:00,311.05,311.37,310.85,311.23,8164.0,304.2882,304.6012,304.0925,304.4643,8164.0
2021-12-06 15:45:00,311.26,311.28,310.6,310.91,12046.0,304.4936,304.5132,303.848,304.1512,12046.0
2021-12-06 15:50:00,310.86,311.46,310.81,311.37,8400.0,304.1023,304.6893,304.0534,304.6012,8400.0
2021-12-06 15:55:00,311.39,311.39,310.84,311.04,19878.0,304.6208,304.6208,304.0828,304.2784,19878.0
2021-12-07 09:30:00,316.67,317.32,316.53,317.23,47162.0,309.786,310.4219,309.6491,310.3338,47162.0
2021-12-07 09:35:00,317.3,317.56,316.74,316.94,26868.0,310.4023,310.6567,309.8545,310.0501,26868.0
2021-12-07 09:40:00,317.06,317.41,316.89,317.4,12125.0,310.1675,310.5099,310.0012,310.5001,12125.0
2021-12-07 09:45:00,317.5,317.98,317.37,317.98,20471.0,310.598,311.0675,310.4708,311.0675,20471.0
2021-12-07 09:50:00,318.0,318.53,318.0,318.45,8817.0,311.0871,311.6056,311.0871,311.5273,8817.0
2021-12-07 09:55:00,318.48,318.58,318.27,318.44,5791.0,311.5567,311.6545,311.3512,311.5175,5791.0
2021-12-07 10:00:00,318.95,319.0,318.7,318.7,9205.0,312.0165,312.0654,311.7719,311.7719,9205.0
2021-12-07 10:05:00,318.78,319.14,318.64,319.14,2951.0,311.8501,312.2023,311.7132,312.2023,2951.0
2021-12-07 10:10:00,319.13,319.55,319.07,319.55,4280.0,312.1925,312.6034,312.1338,312.6034,4280.0
2021-12-07 10:15:00,319.63,319.64,319.26,319.42,12585.0,312.6817,312.6915,312.3197,312.4762,12585.0
2021-12-07 10:20:00,319.49,319.56,319.12,319.16,7604.0,312.5447,312.6132,312.1828,312.2219,7604.0
2021-12-07 10:25:00,319.04,319.35,319.0,319.04,5461.0,312.1045,312.4078,312.0654,312.1045,5461.0
2021-12-07 10:30:00,319.07,319.53,319.03,319.51,2996.0,312.1338,312.5838,312.0947,312.5643,2996.0
2021-12-07 10:35:00,319.48,319.85,319.48,319.71,10363.0,312.5349,312.8969,312.5349,312.7599,10363.0
2021-12-07 10:40:00,319.63,320.11,319.62,320.0,9846.0,312.6817,313.1512,312.6719,313.0436,9846.0
2021-12-07 10:45:00,320.04,320.16,319.9,320.08,7641.0,313.0828,313.2001,312.9458,313.1219,7641.0
2021-12-07 10:50:00,320.08,320.15,319.83,319.88,8727.0,313.1219,313.1904,312.8773,312.9262,8727.0
2021-12-07 10:55:00,319.88,319.9,319.65,319.65,4987.0,312.9262,312.9458,312.7012,312.7012,4987.0
2021-12-07 11:00:00,319.77,320.18,319.77,320.13,20061.0,312.8186,313.2197,312.8186,313.1708,20061.0
2021-12-07 11:05:00,320.24,320.3,320.07,320.09,6429.0,313.2784,313.3371,313.1121,313.1317,6429.0
2021-12-07 11:10:00,320.15,320.15,319.72,319.75,7575.0,313.1904,313.1904,312.7697,312.7991,7575.0
2021-12-07 11:15:00,319.74,319.86,319.5,319.69,13803.0,312.7893,312.9067,312.5545,312.7404,13803.0
2021-12-07 11:20:00,319.69,319.79,319.35,319.46,7302.0,312.7404,312.8382,312.4078,312.5154,7302.0
2021-12-07 11:25:00,319.38,319.62,319.38,319.53,6596.0,312.4371,312.6719,312.4371,312.5838,6596.0
2021-12-07 11:30:00,319.61,319.83,319.44,319.83,7514.0,312.6621,312.8773,312.4958,312.8773,7514.0
2021-12-07 11:35:00,319.77,320.09,319.69,319.96,5828.0,312.8186,313.1317,312.7404,313.0045,5828.0
2021-12-07 11:40:00,319.96,320.08,319.89,320.0,6207.0,313.0045,313.1219,312.936,313.0436,6207.0
2021-12-07 11:45:00,319.99,319.99,319.69,319.69,5479.0,313.0338,313.0338,312.7404,312.7404,5479.0
2021-12-07 11:50:00,319.74,319.83,319.67,319.68,7780.0,312.7893,312.8773,312.7208,312.7306,7780.0
2021-12-07 11:55:00,319.7,319.8,319.66,319.8,2830.0,312.7501,312.848,312.711,312.848,2830.0
2021-12-07 12:00:00,319.69,319.82,319.63,319.82,3134.0,312.7404,312.8675,312.6817,312.8675,3134.0
2021-12-07 12:05:00,319.89,319.98,319.71,319.71,25809.0,312.936,313.0241,312.7599,312.7599,25809.0
2021-12-07 12:10:00,319.98,320.08,319.89,320.05,16954.0,313.0241,313.1219,312.936,313.0925,16954.0
2021-12-07 12:15:00,320.1,320.14,319.81,319.87,6221.0,313.1415,313.1806,312.8578,312.9165,6221.0
2021-12-07 12:20:00,319.78,319.92,319.78,319.86,6621.0,312.8284,312.9654,312.8284,312.9067,6621.0
2021-12-07 12:25:00,319.89,320.0,319.85,319.89,3576.0,312.936,313.0436,312.8969,312.936,3576.0
2021-12-07 12:30:00,319.92,320.07,319.91,320.07,2259.0,312.9654,313.1121,312.9556,313.1121,2259.0
2021-12-07 12:35:00,320.04,320.17,320.04,320.17,2053.0,313.0828,313.2099,313.0828,313.2099,2053.0
2021-12-07 12:40:00,320.11,320.19,320.1,320.1,885.0,313.1512,313.2295,313.1415,313.1415,885.0
2021-12-07 12:45:00,320.09,320.28,320.09,320.26,2937.0,313.1317,313.3175,313.1317,313.298,2937.0
2021-12-07 12:50:00,320.25,320.33,320.25,320.33,4445.0,313.2882,313.3665,313.2882,313.3665,4445.0
2021-12-07 12:55:00,320.3,320.37,320.3,320.36,770.0,313.3371,313.4056,313.3371,313.3958,770.0
2021-12-07 13:00:00,320.38,320.43,320.27,320.28,3403.0,313.4154,313.4643,313.3078,313.3175,3403.0
2021-12-07 13:05:00,320.34,320.34,320.0,320.0,1502.0,313.3762,313.3762,313.0436,313.0436,1502.0
2021-12-07 13:10:00,319.94,319.95,319.71,319.87,2877.0,312.9849,312.9947,312.7599,312.9165,2877.0
2021-12-07 13:15:00,319.94,320.21,319.9,320.19,4507.0,312.9849,313.2491,312.9458,313.2295,4507.0
2021-12-07 13:20:00,320.22,320.31,320.2,320.26,2684.0,313.2588,313.3469,313.2393,313.298,2684.0
2021-12-07 13:25:00,320.21,320.24,320.03,320.11,3581.0,313.2491,313.2784,313.073,313.1512,3581.0
2021-12-07 13:30:00,320.12,320.21,320.01,320.21,6728.0,313.161,313.2491,313.0534,313.2491,6728.0
2021-12-07 13:35:00,320.22,320.29,320.18,320.19,2884.0,313.2588,313.3273,313.2197,313.2295,2884.0
2021-12-07 13:40:00,320.21,320.34,320.21,320.34,6203.0,313.2491,313.3762,313.2491,313.3762,6203.0
2021-12-07 13:45:00,320.39,320.39,320.28,320.39,9816.0,313.4251,313.4251,313.3175,313.4251,9816.0
2021-12-07 13:50:00,320.4,320.61,320.37,320.49,1537.0,313.4349,313.6404,313.4056,313.523,1537.0
2021-12-07 13:55:00,320.45,320.51,320.36,320.51,3217.0,313.4838,313.5425,313.3958,313.5425,3217.0
2021-12-07 14:00:00,320.51,320.51,320.17,320.3,12335.0,313.5425,313.5425,313.2099,313.3371,12335.0
2021-12-07 14:05:00,320.25,320.3,320.13,320.13,14894.0,313.2882,313.3371,313.1708,313.1708,14894.0
2021-12-07 14:10:00,320.15,320.22,320.0,320.0,5968.0,313.1904,313.2588,313.0436,313.0436,5968.0
2021-12-07 14:15:00,320.09,320.15,320.06,320.09,3138.0,313.1317,313.1904,313.1023,313.1317,3138.0
2021-12-07 14:20:00,319.94,320.02,319.89,319.97,3884.0,312.9849,313.0632,312.936,313.0143,3884.0
2021-12-07 14:25:00,320.0,320.24,319.98,320.14,8952.0,313.0436,313.2784,313.0241,313.1806,8952.0
2021-12-07 14:30:00,319.97,320.06,319.94,319.94,4003.0,313.0143,313.1023,312.9849,312.9849,4003.0
2021-12-07 14:35:00,320.02,320.02,319.63,319.77,2787.0,313.0632,313.0632,312.6817,312.8186,2787.0
2021-12-07 14:40:00,319.79,319.95,319.7,319.95,4121.0,312.8382,312.9947,312.7501,312.9947,4121.0
2021-12-07 14:45:00,319.98,319.98,319.87,319.93,4352.0,313.0241,313.0241,312.9165,312.9751,4352.0
2021-12-07 14:50:00,319.92,320.2,319.92,320.09,10537.0,312.9654,313.2393,312.9654,313.1317,10537.0
2021-12-07 14:55:00,320.07,320.18,319.79,319.84,4863.0,313.1121,313.2197,312.8382,312.8871,4863.0
2021-12-07 15:00:00,319.83,319.93,319.65,319.91,5322.0,312.8773,312.9751,312.7012,312.9556,5322.0
2021-12-07 15:05:00,319.91,320.04,319.7,319.73,8907.0,312.9556,313.0828,312.7501,312.7795,8907.0
2021-12-07 15:10:00,319.74,319.74,319.36,319.37,14004.0,312.7893,312.7893,312.4175,312.4273,14004.0
2021-12-07 15:15:00,319.43,319.64,319.42,319.59,5335.0,312.486,312.6915,312.4762,312.6425,5335.0
2021-12-07 15:20:00,319.52,319.64,319.28,319.28,3278.0,312.5741,312.6915,312.3393,312.3393,3278.0
2021-12-07 15:25:00,319.17,319.29,319.11,319.13,4415.0,312.2317,312.3491,312.173,312.1925,4415.0
2021-12-07 15:30:00,319.11,319.38,319.09,319.16,23704.0,312.173,312.4371,312.1534,312.2219,23704.0
2021-12-07 15:35:00,319.19,319.23,318.98,319.02,5643.0,312.2512,312.2904,312.0458,312.0849,5643.0
2021-12-07 15:40:00,319.02,319.28,318.9,319.14,10168.0,312.0849,312.3393,311.9675,312.2023,10168.0
2021-12-07 15:45:00,319.21,319.22,318.88,318.94,6251.0,312.2708,312.2806,311.948,312.0067,6251.0
2021-12-07 15:50:00,318.9,319.4,318.58,319.4,21459.0,311.9675,312.4567,311.6545,312.4567,21459.0
2021-12-07 15:55:00,319.34,320.11,319.21,320.11,14365.0,312.398,313.1512,312.2708,313.1512,14365.0
2021-12-08 09:30:00,320.7,320.72,319.16,319.93,42827.0,313.7284,313.748,312.2219,312.9751,42827.0
2021-12-08 09:35:00,320.11,320.26,318.95,319.4,11972.0,313.1512,313.298,312.0165,312.4567,11972.0
2021-12-08 09:40:00,319.52,320.49,319.52,320.48,6654.0,312.5741,313.523,312.5741,313.5132,6654.0
2021-12-08 09:45:00,320.61,321.0,320.34,321.0,5361.0,313.6404,314.0219,313.3762,314.0219,5361.0
2021-12-08 09:50:00,321.05,321.46,320.42,320.42,3445.0,314.0708,314.4719,313.4545,313.4545,3445.0
2021-12-08 09:55:00,320.4,320.4,319.96,319.97,3594.0,313.4349,313.4349,313.0045,313.0143,3594.0
2021-12-08 10:00:00,320.13,320.52,319.89,319.89,2698.0,313.1708,313.5523,312.936,312.936,2698.0
2021-12-08 10:05:00,320.04,320.6,319.89,319.89,3975.0,313.0828,313.6306,312.936,312.936,3975.0
2021-12-08 10:10:00,320.16,320.6,319.99,320.41,3567.0,313.2001,313.6306,313.0338,313.4447,3567.0
2021-12-08 10:15:00,320.52,320.68,320.4,320.59,4544.0,313.5523,313.7088,313.4349,313.6208,4544.0
2021-12-08 10:20:00,320.73,321.09,320.73,321.0,2097.0,313.7578,314.1099,313.7578,314.0219,2097.0
2021-12-08 10:25:00,321.06,321.22,320.33,320.42,3905.0,314.0806,314.2371,313.3665,313.4545,3905.0
2021-12-08 10:30:00,320.46,320.92,320.45,320.72,3963.0,313.4936,313.9436,313.4838,313.748,3963.0
2021-12-08 10:35:00,320.55,320.77,320.41,320.64,5362.0,313.5817,313.7969,313.4447,313.6697,5362.0
2021-12-08 10:40:00,320.54,320.8,320.44,320.53,3003.0,313.5719,313.8262,313.4741,313.5621,3003.0
2021-12-08 10:45:00,320.5,320.51,320.0,320.37,3681.0,313.5328,313.5425,313.0436,313.4056,3681.0
2021-12-08 10:50:00,320.39,320.66,320.37,320.61,7022.0,313.4251,313.6893,313.4056,313.6404,7022.0
2021-12-08 10:55:00,320.6,320.69,320.41,320.45,4773.0,313.6306,313.7186,313.4447,313.4838,4773.0
2021-12-08 11:00:00,320.47,320.47,320.19,320.22,5276.0,313.5034,313.5034,313.2295,313.2588,5276.0
2021-12-08 11:05:00,320.41,320.45,320.17,320.39,3881.0,313.4447,313.4838,313.2099,313.4251,3881.0
2021-12-08 11:10:00,320.45,320.8,320.37,320.8,10515.0,313.4838,313.8262,313.4056,313.8262,10515.0
2021-12-08 11:15:00,320.78,321.0,320.71,320.96,4104.0,313.8067,314.0219,313.7382,313.9828,4104.0
2021-12-08 11:20:00,320.85,321.01,320.75,320.91,1879.0,313.8751,314.0317,313.7773,313.9338,1879.0
2021-12-08 11:25:00,321.0,321.28,321.0,321.28,5889.0,314.0219,314.2958,314.0219,314.2958,5889.0
2021-12-08 11:30:00,321.27,321.54,321.02,321.18,3934.0,314.286,314.5501,314.0415,314.198,3934.0
2021-12-08 11:35:00,321.07,321.19,320.94,321.09,2527.0,314.0904,314.2078,313.9632,314.1099,2527.0
2021-12-08 11:40:00,321.15,321.33,320.98,321.07,8739.0,314.1686,314.3447,314.0023,314.0904,8739.0
2021-12-08 11:45:00,321.12,321.34,321.09,321.33,4222.0,314.1393,314.3545,314.1099,314.3447,4222.0
2021-12-08 11:50:00,321.4,321.56,321.27,321.38,8978.0,314.4132,314.5697,314.286,314.3936,8978.0
2021-12-08 11:55:00,321.44,321.5,321.28,321.28,15916.0,314.4523,314.511,314.2958,314.2958,15916.0
2021-12-08 12:00:00,321.39,321.5,321.22,321.29,1332.0,314.4034,314.511,314.2371,314.3056,1332.0
2021-12-08 12:05:00,321.16,321.31,321.14,321.31,4336.0,314.1784,314.3251,314.1588,314.3251,4336.0
2021-12-08 12:10:00,321.22,321.39,321.22,321.39,3864.0,314.2371,314.4034,314.2371,314.4034,3864.0
2021-12-08 12:15:00,321.37,321.37,321.13,321.3,2125.0,314.3838,314.3838,314.1491,314.3154,2125.0
2021-12-08 12:20:00,321.0,321.08,320.84,321.06,6928.0,314.0219,314.1001,313.8654,314.0806,6928.0
2021-12-08 12:25:00,321.1,321.19,321.1,321.18,1513.0,314.1197,314.2078,314.1197,314.198,1513.0
2021-12-08 12:30:00,321.21,321.21,321.09,321.09,1470.0,314.2273,314.2273,314.1099,314.1099,1470.0
2021-12-08 12:35:00,321.19,321.26,321.14,321.26,1465.0,314.2078,314.2762,314.1588,314.2762,1465.0
2021-12-08 12:40:00,321.38,321.77,321.37,321.77,3475.0,314.3936,314.7751,314.3838,314.7751,3475.0
2021-12-08 12:45:00,321.68,321.79,321.57,321.61,2042.0,314.6871,314.7947,314.5795,314.6186,2042.0
2021-12-08 12:50:00,321.62,321.65,321.57,321.63,2314.0,314.6284,314.6578,314.5795,314.6382,2314.0
2021-12-08 12:55:00,321.54,321.57,321.46,321.47,2431.0,314.5501,314.5795,314.4719,314.4817,2431.0
2021-12-08 13:00:00,321.45,321.56,321.37,321.49,2390.0,314.4621,314.5697,314.3838,314.5012,2390.0
2021-12-08 13:05:00,321.44,321.5,321.43,321.5,1631.0,314.4523,314.511,314.4425,314.511,1631.0
2021-12-08 13:10:00,321.56,321.56,321.44,321.55,4496.0,314.5697,314.5697,314.4523,314.5599,4496.0
2021-12-08 13:15:00,321.57,321.82,321.57,321.82,2844.0,314.5795,314.8241,314.5795,314.8241,2844.0
2021-12-08 13:20:00,321.8,321.8,321.68,321.69,17561.0,314.8045,314.8045,314.6871,314.6969,17561.0
2021-12-08 13:25:00,321.74,321.8,321.67,321.69,1863.0,314.7458,314.8045,314.6773,314.6969,1863.0
2021-12-08 13:30:00,321.71,321.78,321.67,321.67,3652.0,314.7165,314.7849,314.6773,314.6773,3652.0
2021-12-08 13:35:00,321.72,321.94,321.71,321.94,5694.0,314.7262,314.9415,314.7165,314.9415,5694.0
2021-12-08 13:40:00,321.93,322.1,321.91,322.1,2936.0,314.9317,315.098,314.9121,315.098,2936.0
2021-12-08 13:45:00,322.19,322.36,322.15,322.25,4357.0,315.186,315.3523,315.1469,315.2447,4357.0
2021-12-08 13:50:00,322.25,322.25,322.13,322.13,1565.0,315.2447,315.2447,315.1273,315.1273,1565.0
2021-12-08 13:55:00,322.15,322.18,321.81,321.87,6663.0,315.1469,315.1762,314.8143,314.873,6663.0
2021-12-08 14:00:00,321.84,322.07,321.82,322.01,8515.0,314.8436,315.0686,314.8241,315.0099,8515.0
2021-12-08 14:05:00,321.92,322.0,321.73,321.79,6957.0,314.9219,315.0001,314.736,314.7947,6957.0
2021-12-08 14:10:00,321.79,321.81,321.48,321.48,36257.0,314.7947,314.8143,314.4915,314.4915,36257.0
2021-12-08 14:15:00,321.5,321.57,321.22,321.47,7662.0,314.511,314.5795,314.2371,314.4817,7662.0
2021-12-08 14:20:00,321.43,321.67,321.32,321.66,13836.0,314.4425,314.6773,314.3349,314.6675,13836.0
2021-12-08 14:25:00,321.65,321.88,321.65,321.87,6360.0,314.6578,314.8828,314.6578,314.873,6360.0
2021-12-08 14:30:00,321.82,321.89,321.7,321.83,3424.0,314.8241,314.8925,314.7067,314.8338,3424.0
2021-12-08 14:35:00,321.86,321.92,321.6,321.63,3148.0,314.8632,314.9219,314.6088,314.6382,3148.0
2021-12-08 14:40:00,321.61,321.79,321.59,321.78,4903.0,314.6186,314.7947,314.5991,314.7849,4903.0
2021-12-08 14:45:00,321.77,321.95,321.77,321.79,5608.0,314.7751,314.9512,314.7751,314.7947,5608.0
2021-12-08 14:50:00,321.79,321.94,321.67,321.85,75314.0,314.7947,314.9415,314.6773,314.8534,75314.0
2021-12-08 14:55:00,321.86,322.17,321.85,322.14,28730.0,314.8632,315.1665,314.8534,315.1371,28730.0
2021-12-08 15:00:00,322.14,322.2,321.84,321.9,11010.0,315.1371,315.1958,314.8436,314.9023,11010.0
2021-12-08 15:05:00,321.91,321.99,321.77,321.79,6369.0,314.9121,314.9904,314.7751,314.7947,6369.0
2021-12-08 15:10:00,321.88,322.07,321.81,321.94,3504.0,314.8828,315.0686,314.8143,314.9415,3504.0
2021-12-08 15:15:00,321.98,321.98,321.9,321.95,8057.0,314.9806,314.9806,314.9023,314.9512,8057.0
2021-12-08 15:20:00,321.98,322.24,321.95,322.24,9426.0,314.9806,315.2349,314.9512,315.2349,9426.0
2021-12-08 15:25:00,322.24,322.3,322.12,322.17,5790.0,315.2349,315.2936,315.1175,315.1665,5790.0
2021-12-08 15:30:00,322.25,322.32,322.16,322.29,8093.0,315.2447,315.3132,315.1567,315.2838,8093.0
2021-12-08 15:35:00,322.18,322.3,322.14,322.18,13852.0,315.1762,315.2936,315.1371,315.1762,13852.0
2021-12-08 15:40:00,322.2,322.25,321.84,321.84,21450.0,315.1958,315.2447,314.8436,314.8436,21450.0
2021-12-08 15:45:00,321.86,322.17,321.85,322.14,30680.0,314.8632,315.1665,314.8534,315.1371,30680.0
2021-12-08 15:50:00,322.21,322.75,322.2,322.75,28829.0,315.2056,315.7338,315.1958,315.7338,28829.0
2021-12-08 15:55:00,322.74,322.77,322.55,322.64,7442.0,315.7241,315.7534,315.5382,315.6262,7442.0
2021-12-09 09:30:00,321.86,322.62,321.68,322.6,21945.0,314.8632,315.6067,314.6871,315.5871,21945.0
2021-12-09 09:35:00,322.66,323.0,322.36,322.82,13611.0,315.6458,315.9784,315.3523,315.8023,13611.0
2021-12-09 09:40:00,322.94,322.95,322.5,322.82,2900.0,315.9197,315.9295,315.4893,315.8023,2900.0
2021-12-09 09:45:00,322.87,323.0,322.58,322.58,3293.0,315.8512,315.9784,315.5675,315.5675,3293.0
2021-12-09 09:50:00,322.36,322.56,321.96,321.96,1683.0,315.3523,315.548,314.961,314.961,1683.0
2021-12-09 09:55:00,322.06,322.06,321.41,321.74,3719.0,315.0588,315.0588,314.423,314.7458,3719.0
2021-12-09 10:00:00,321.72,322.19,321.61,322.04,3448.0,314.7262,315.186,314.6186,315.0393,3448.0
2021-12-09 10:05:00,322.09,322.09,321.29,321.55,5409.0,315.0882,315.0882,314.3056,314.5599,5409.0
2021-12-09 10:10:00,321.5,321.64,321.24,321.42,4577.0,314.511,314.648,314.2567,314.4328,4577.0
2021-12-09 10:15:00,321.41,321.61,321.25,321.5,4618.0,314.423,314.6186,314.2665,314.511,4618.0
2021-12-09 10:20:00,321.58,321.73,320.93,320.95,9812.0,314.5893,314.736,313.9534,313.973,9812.0
2021-12-09 10:25:00,320.96,321.05,320.38,320.44,4943.0,313.9828,314.0708,313.4154,313.4741,4943.0
2021-12-09 10:30:00,320.39,320.69,320.35,320.49,7768.0,313.4251,313.7186,313.386,313.523,7768.0
2021-12-09 10:35:00,320.58,320.66,320.11,320.34,17335.0,313.611,313.6893,313.1512,313.3762,17335.0
2021-12-09 10:40:00,320.34,320.74,320.32,320.74,4306.0,313.3762,313.7675,313.3567,313.7675,4306.0
2021-12-09 10:45:00,320.78,321.09,320.77,320.96,14406.0,313.8067,314.1099,313.7969,313.9828,14406.0
2021-12-09 10:50:00,321.09,321.1,320.71,321.04,4098.0,314.1099,314.1197,313.7382,314.061,4098.0
2021-12-09 10:55:00,320.95,321.13,320.93,321.02,9557.0,313.973,314.1491,313.9534,314.0415,9557.0
2021-12-09 11:00:00,320.9,321.08,320.56,320.58,4635.0,313.9241,314.1001,313.5915,313.611,4635.0
2021-12-09 11:05:00,320.62,321.02,320.61,320.98,5780.0,313.6501,314.0415,313.6404,314.0023,5780.0
2021-12-09 11:10:00,320.98,321.13,320.84,320.9,6780.0,314.0023,314.1491,313.8654,313.9241,6780.0
2021-12-09 11:15:00,320.81,320.81,320.54,320.8,4282.0,313.836,313.836,313.5719,313.8262,4282.0
2021-12-09 11:20:00,320.81,321.44,320.67,321.43,4014.0,313.836,314.4523,313.6991,314.4425,4014.0
2021-12-09 11:25:00,321.49,321.64,321.48,321.62,3824.0,314.5012,314.648,314.4915,314.6284,3824.0
2021-12-09 11:30:00,321.69,321.93,321.65,321.65,3086.0,314.6969,314.9317,314.6578,314.6578,3086.0
2021-12-09 11:35:00,321.6,321.63,321.42,321.52,3957.0,314.6088,314.6382,314.4328,314.5306,3957.0
2021-12-09 11:40:00,321.48,321.48,321.29,321.3,4196.0,314.4915,314.4915,314.3056,314.3154,4196.0
2021-12-09 11:45:00,321.31,321.31,320.93,320.93,4460.0,314.3251,314.3251,313.9534,313.9534,4460.0
2021-12-09 11:50:00,321.04,321.14,320.97,321.0,2597.0,314.061,314.1588,313.9925,314.0219,2597.0
2021-12-09 11:55:00,321.0,321.05,320.76,320.93,5429.0,314.0219,314.0708,313.7871,313.9534,5429.0
2021-12-09 12:00:00,320.86,321.05,320.61,320.62,1990.0,313.8849,314.0708,313.6404,313.6501,1990.0
2021-12-09 12:05:00,320.56,320.8,320.45,320.8,4888.0,313.5915,313.8262,313.4838,313.8262,4888.0
2021-12-09 12:10:00,320.78,320.81,320.63,320.78,3662.0,313.8067,313.836,313.6599,313.8067,3662.0
2021-12-09 12:15:00,320.78,320.84,320.6,320.62,4804.0,313.8067,313.8654,313.6306,313.6501,4804.0
2021-12-09 12:20:00,320.62,320.86,320.56,320.86,1982.0,313.6501,313.8849,313.5915,313.8849,1982.0
2021-12-09 12:25:00,320.77,320.81,320.69,320.69,14602.0,313.7969,313.836,313.7186,313.7186,14602.0
2021-12-09 12:30:00,320.63,320.72,320.55,320.62,4250.0,313.6599,313.748,313.5817,313.6501,4250.0
2021-12-09 12:35:00,320.7,320.97,320.7,320.96,2802.0,313.7284,313.9925,313.7284,313.9828,2802.0
2021-12-09 12:40:00,320.88,321.08,320.88,320.99,3581.0,313.9045,314.1001,313.9045,314.0121,3581.0
2021-12-09 12:45:00,320.99,321.24,320.98,321.24,1516.0,314.0121,314.2567,314.0023,314.2567,1516.0
2021-12-09 12:50:00,321.2,321.24,321.16,321.21,1890.0,314.2175,314.2567,314.1784,314.2273,1890.0
2021-12-09 12:55:00,321.14,321.19,320.98,321.19,3019.0,314.1588,314.2078,314.0023,314.2078,3019.0
2021-12-09 13:00:00,321.04,321.1,320.77,320.95,5098.0,314.061,314.1197,313.7969,313.973,5098.0
2021-12-09 13:05:00,320.84,320.98,320.67,320.67,2083.0,313.8654,314.0023,313.6991,313.6991,2083.0
2021-12-09 13:10:00,320.67,320.78,320.57,320.73,6327.0,313.6991,313.8067,313.6012,313.7578,6327.0
2021-12-09 13:15:00,320.76,321.0,320.76,320.91,31578.0,313.7871,314.0219,313.7871,313.9338,31578.0
2021-12-09 13:20:00,320.94,320.94,320.53,320.53,3726.0,313.9632,313.9632,313.5621,313.5621,3726.0
2021-12-09 13:25:00,320.55,320.68,320.52,320.54,10155.0,313.5817,313.7088,313.5523,313.5719,10155.0
2021-12-09 13:30:00,320.57,320.77,320.57,320.65,4355.0,313.6012,313.7969,313.6012,313.6795,4355.0
2021-12-09 13:35:00,320.69,320.93,320.57,320.93,6119.0,313.7186,313.9534,313.6012,313.9534,6119.0
2021-12-09 13:40:00,320.87,320.87,320.22,320.23,2881.0,313.8947,313.8947,313.2588,313.2686,2881.0
2021-12-09 13:45:00,320.17,320.38,319.69,319.73,9695.0,313.2099,313.4154,312.7404,312.7795,9695.0
2021-12-09 13:50:00,319.61,319.95,319.53,319.95,4546.0,312.6621,312.9947,312.5838,312.9947,4546.0
2021-12-09 13:55:00,319.99,320.38,319.99,320.23,18074.0,313.0338,313.4154,313.0338,313.2686,18074.0
2021-12-09 14:00:00,320.25,320.37,320.19,320.19,12749.0,313.2882,313.4056,313.2295,313.2295,12749.0
2021-12-09 14:05:00,320.24,320.34,320.2,320.2,3163.0,313.2784,313.3762,313.2393,313.2393,3163.0
2021-12-09 14:10:00,320.22,320.22,319.86,319.89,2077.0,313.2588,313.2588,312.9067,312.936,2077.0
2021-12-09 14:15:00,319.94,320.23,319.86,320.18,4940.0,312.9849,313.2686,312.9067,313.2197,4940.0
2021-12-09 14:20:00,320.21,320.47,320.21,320.47,8255.0,313.2491,313.5034,313.2491,313.5034,8255.0
2021-12-09 14:25:00,320.29,320.34,319.97,320.06,7490.0,313.3273,313.3762,313.0143,313.1023,7490.0
2021-12-09 14:30:00,320.01,320.12,319.9,320.1,3087.0,313.0534,313.161,312.9458,313.1415,3087.0
2021-12-09 14:35:00,320.06,320.07,319.87,319.99,4591.0,313.1023,313.1121,312.9165,313.0338,4591.0
2021-12-09 14:40:00,320.02,320.02,319.78,319.91,8198.0,313.0632,313.0632,312.8284,312.9556,8198.0
2021-12-09 14:45:00,319.93,319.98,319.75,319.77,4653.0,312.9751,313.0241,312.7991,312.8186,4653.0
2021-12-09 14:50:00,319.8,319.8,319.41,319.48,6833.0,312.848,312.848,312.4665,312.5349,6833.0
2021-12-09 14:55:00,319.47,319.6,319.22,319.46,11363.0,312.5251,312.6523,312.2806,312.5154,11363.0
2021-12-09 15:00:00,319.42,319.94,319.41,319.63,8183.0,312.4762,312.9849,312.4665,312.6817,8183.0
2021-12-09 15:05:00,319.6,319.61,318.73,318.73,9183.0,312.6523,312.6621,311.8012,311.8012,9183.0
2021-12-09 15:10:00,318.78,318.94,318.47,318.7,3946.0,311.8501,312.0067,311.5469,311.7719,3946.0
2021-12-09 15:15:00,318.51,318.83,318.51,318.82,10355.0,311.586,311.8991,311.586,311.8893,10355.0
2021-12-09 15:20:00,318.79,318.84,318.44,318.52,3551.0,311.8599,311.9088,311.5175,311.5958,3551.0
2021-12-09 15:25:00,318.31,318.85,318.3,318.74,4179.0,311.3904,311.9186,311.3806,311.811,4179.0
2021-12-09 15:30:00,318.67,319.23,318.67,318.94,4201.0,311.7425,312.2904,311.7425,312.0067,4201.0
2021-12-09 15:35:00,318.96,319.03,318.67,319.03,4115.0,312.0262,312.0947,311.7425,312.0947,4115.0
2021-12-09 15:40:00,318.96,319.45,318.95,319.31,3906.0,312.0262,312.5056,312.0165,312.3686,3906.0
2021-12-09 15:45:00,319.11,319.54,319.11,319.38,2049.0,312.173,312.5936,312.173,312.4371,2049.0
2021-12-09 15:50:00,319.11,319.4,318.9,318.91,6794.0,312.173,312.4567,311.9675,311.9773,6794.0
2021-12-09 15:55:00,318.84,318.85,318.44,318.44,9627.0,311.9088,311.9186,311.5175,311.5175,9627.0
2021-12-10 09:30:00,319.59,321.16,319.59,321.16,21128.0,312.6425,314.1784,312.6425,314.1784,21128.0
2021-12-10 09:35:00,321.29,321.29,320.55,321.21,3828.0,314.3056,314.3056,313.5817,314.2273,3828.0
2021-12-10 09:40:00,321.31,321.34,320.0,320.09,10109.0,314.3251,314.3545,313.0436,313.1317,10109.0
2021-12-10 09:45:00,320.06,320.06,318.97,318.99,5141.0,313.1023,313.1023,312.036,312.0556,5141.0
2021-12-10 09:50:00,318.91,319.74,318.91,319.58,1937.0,311.9773,312.7893,311.9773,312.6328,1937.0
2021-12-10 09:55:00,319.19,319.33,318.89,319.02,3389.0,312.2512,312.3882,311.9578,312.0849,3389.0
2021-12-10 10:00:00,319.31,319.71,319.3,319.35,4572.0,312.3686,312.7599,312.3588,312.4078,4572.0
2021-12-10 10:05:00,319.44,320.0,319.44,319.94,9553.0,312.4958,313.0436,312.4958,312.9849,9553.0
2021-12-10 10:10:00,319.98,320.01,319.48,319.89,4107.0,313.0241,313.0534,312.5349,312.936,4107.0
2021-12-10 10:15:00,319.82,320.87,319.82,320.87,1782.0,312.8675,313.8947,312.8675,313.8947,1782.0
2021-12-10 10:20:00,320.81,320.81,320.47,320.47,1661.0,313.836,313.836,313.5034,313.5034,1661.0
2021-12-10 10:25:00,320.48,320.74,320.38,320.68,5205.0,313.5132,313.7675,313.4154,313.7088,5205.0
2021-12-10 10:30:00,320.63,320.63,319.46,319.46,1683.0,313.6599,313.6599,312.5154,312.5154,1683.0
2021-12-10 10:35:00,318.96,319.46,318.96,319.24,4666.0,312.0262,312.5154,312.0262,312.3001,4666.0
2021-12-10 10:40:00,319.37,319.63,319.23,319.3,6780.0,312.4273,312.6817,312.2904,312.3588,6780.0
2021-12-10 10:45:00,319.3,319.3,318.52,318.52,6850.0,312.3588,312.3588,311.5958,311.5958,6850.0
2021-12-10 10:50:00,318.34,318.96,318.34,318.92,5172.0,311.4197,312.0262,311.4197,311.9871,5172.0
2021-12-10 10:55:00,319.01,319.16,318.94,318.98,3433.0,312.0751,312.2219,312.0067,312.0458,3433.0
2021-12-10 11:00:00,319.05,319.08,318.48,318.48,3249.0,312.1143,312.1436,311.5567,311.5567,3249.0
2021-12-10 11:05:00,318.45,318.45,317.8,318.06,4374.0,311.5273,311.5273,310.8914,311.1458,4374.0
2021-12-10 11:10:00,318.21,318.32,318.0,318.32,9237.0,311.2925,311.4001,311.0871,311.4001,9237.0
2021-12-10 11:15:00,318.34,318.71,318.16,318.62,2319.0,311.4197,311.7817,311.2436,311.6936,2319.0
2021-12-10 11:20:00,318.6,318.61,318.42,318.6,2957.0,311.6741,311.6838,311.498,311.6741,2957.0
2021-12-10 11:25:00,318.6,319.04,318.6,319.04,555.0,311.6741,312.1045,311.6741,312.1045,555.0
2021-12-10 11:30:00,319.07,319.09,318.56,318.56,1607.0,312.1338,312.1534,311.6349,311.6349,1607.0
2021-12-10 11:35:00,318.62,318.87,318.45,318.8,11752.0,311.6936,311.9382,311.5273,311.8697,11752.0
2021-12-10 11:40:00,318.72,319.4,318.68,319.4,2003.0,311.7915,312.4567,311.7523,312.4567,2003.0
2021-12-10 11:45:00,319.47,319.82,319.47,319.82,4559.0,312.5251,312.8675,312.5251,312.8675,4559.0
2021-12-10 11:50:00,319.75,320.06,319.47,319.47,5581.0,312.7991,313.1023,312.5251,312.5251,5581.0
2021-12-10 11:55:00,319.67,319.72,319.4,319.65,9699.0,312.7208,312.7697,312.4567,312.7012,9699.0
2021-12-10 12:00:00,319.62,319.62,319.3,319.32,4573.0,312.6719,312.6719,312.3588,312.3784,4573.0
2021-12-10 12:05:00,319.53,319.66,319.5,319.52,3645.0,312.5838,312.711,312.5545,312.5741,3645.0
2021-12-10 12:10:00,319.63,319.85,319.63,319.67,2260.0,312.6817,312.8969,312.6817,312.7208,2260.0
2021-12-10 12:15:00,319.75,319.82,319.41,319.42,2133.0,312.7991,312.8675,312.4665,312.4762,2133.0
2021-12-10 12:20:00,319.41,319.61,319.41,319.61,2152.0,312.4665,312.6621,312.4665,312.6621,2152.0
2021-12-10 12:25:00,319.71,319.76,319.58,319.59,4498.0,312.7599,312.8088,312.6328,312.6425,4498.0
2021-12-10 12:30:00,319.54,319.57,319.12,319.12,3977.0,312.5936,312.623,312.1828,312.1828,3977.0
2021-12-10 12:35:00,319.06,319.07,318.97,318.99,1361.0,312.1241,312.1338,312.036,312.0556,1361.0
2021-12-10 12:40:00,319.08,319.29,319.08,319.2,4198.0,312.1436,312.3491,312.1436,312.261,4198.0
2021-12-10 12:45:00,319.1,319.47,319.1,319.46,1192.0,312.1632,312.5251,312.1632,312.5154,1192.0
2021-12-10 12:50:00,319.63,319.71,319.6,319.7,2078.0,312.6817,312.7599,312.6523,312.7501,2078.0
2021-12-10 12:55:00,319.73,319.85,319.61,319.84,44975.0,312.7795,312.8969,312.6621,312.8871,44975.0
2021-12-10 13:00:00,319.86,320.01,319.74,319.98,2667.0,312.9067,313.0534,312.7893,313.0241,2667.0
2021-12-10 13:05:00,319.9,320.2,319.9,320.13,574.0,312.9458,313.2393,312.9458,313.1708,574.0
2021-12-10 13:10:00,320.14,320.18,320.02,320.07,3851.0,313.1806,313.2197,313.0632,313.1121,3851.0
2021-12-10 13:15:00,320.06,320.14,319.92,320.04,4054.0,313.1023,313.1806,312.9654,313.0828,4054.0
2021-12-10 13:20:00,319.97,320.01,319.82,319.82,1211.0,313.0143,313.0534,312.8675,312.8675,1211.0
2021-12-10 13:25:00,319.84,320.07,319.83,320.04,1060.0,312.8871,313.1121,312.8773,313.0828,1060.0
2021-12-10 13:30:00,319.97,319.97,319.85,319.96,5226.0,313.0143,313.0143,312.8969,313.0045,5226.0
2021-12-10 13:35:00,319.95,319.95,319.61,319.71,6759.0,312.9947,312.9947,312.6621,312.7599,6759.0
2021-12-10 13:40:00,319.74,319.82,319.73,319.77,1864.0,312.7893,312.8675,312.7795,312.8186,1864.0
2021-12-10 13:45:00,319.62,319.92,319.61,319.79,1408.0,312.6719,312.9654,312.6621,312.8382,1408.0
2021-12-10 13:50:00,319.61,319.87,319.61,319.81,3778.0,312.6621,312.9165,312.6621,312.8578,3778.0
2021-12-10 13:55:00,319.85,319.96,319.77,319.82,1471.0,312.8969,313.0045,312.8186,312.8675,1471.0
2021-12-10 14:00:00,319.86,320.04,319.86,319.93,1059.0,312.9067,313.0828,312.9067,312.9751,1059.0
2021-12-10 14:05:00,319.83,319.85,319.68,319.69,2443.0,312.8773,312.8969,312.7306,312.7404,2443.0
2021-12-10 14:10:00,319.67,319.84,319.67,319.8,2178.0,312.7208,312.8871,312.7208,312.848,2178.0
2021-12-10 14:15:00,319.88,319.99,319.86,319.95,4435.0,312.9262,313.0338,312.9067,312.9947,4435.0
2021-12-10 14:20:00,320.0,320.03,319.91,319.91,7487.0,313.0436,313.073,312.9556,312.9556,7487.0
2021-12-10 14:25:00,319.95,319.95,319.77,319.89,2691.0,312.9947,312.9947,312.8186,312.936,2691.0
2021-12-10 14:30:00,319.92,319.97,319.59,319.61,15230.0,312.9654,313.0143,312.6425,312.6621,15230.0
2021-12-10 14:35:00,319.63,319.8,319.58,319.68,6160.0,312.6817,312.848,312.6328,312.7306,6160.0
2021-12-10 14:40:00,319.74,319.81,319.73,319.79,2303.0,312.7893,312.8578,312.7795,312.8382,2303.0
2021-12-10 14:45:00,319.75,319.75,319.59,319.66,2223.0,312.7991,312.7991,312.6425,312.711,2223.0
2021-12-10 14:50:00,319.6,319.68,319.43,319.47,4370.0,312.6523,312.7306,312.486,312.5251,4370.0
2021-12-10 14:55:00,319.45,319.48,319.26,319.34,3497.0,312.5056,312.5349,312.3197,312.398,3497.0
2021-12-10 15:00:00,319.29,319.48,319.17,319.19,12234.0,312.3491,312.5349,312.2317,312.2512,12234.0
2021-12-10 15:05:00,319.15,319.6,319.13,319.55,7502.0,312.2121,312.6523,312.1925,312.6034,7502.0
2021-12-10 15:10:00,319.45,319.66,319.44,319.44,3312.0,312.5056,312.711,312.4958,312.4958,3312.0
2021-12-10 15:15:00,319.5,319.67,319.45,319.61,13284.0,312.5545,312.7208,312.5056,312.6621,13284.0
2021-12-10 15:20:00,319.76,320.1,319.76,320.06,3303.0,312.8088,313.1415,312.8088,313.1023,3303.0
2021-12-10 15:25:00,319.98,320.02,319.9,320.0,3145.0,313.0241,313.0632,312.9458,313.0436,3145.0
2021-12-10 15:30:00,320.01,320.37,320.01,320.36,3563.0,313.0534,313.4056,313.0534,313.3958,3563.0
2021-12-10 15:35:00,320.4,320.45,320.23,320.34,10225.0,313.4349,313.4838,313.2686,313.3762,10225.0
2021-12-10 15:40:00,320.32,320.48,320.32,320.45,4685.0,313.3567,313.5132,313.3567,313.4838,4685.0
2021-12-10 15:45:00,320.5,320.56,320.41,320.46,3647.0,313.5328,313.5915,313.4447,313.4936,3647.0
2021-12-10 15:50:00,320.48,320.83,320.48,320.83,12304.0,313.5132,313.8556,313.5132,313.8556,12304.0
2021-12-10 15:55:00,320.81,321.22,320.75,321.08,7189.0,313.836,314.2371,313.7773,314.1001,7189.0
2021-12-13 09:30:00,321.0,321.01,320.05,320.14,33874.0,314.0219,314.0317,313.0925,313.1806,33874.0
2021-12-13 09:35:00,320.01,320.95,319.81,319.93,10935.0,313.0534,313.973,312.8578,312.9751,10935.0
2021-12-13 09:40:00,320.04,321.33,319.97,321.02,5686.0,313.0828,314.3447,313.0143,314.0415,5686.0
2021-12-13 09:45:00,320.93,321.21,320.44,320.73,5100.0,313.9534,314.2273,313.4741,313.7578,5100.0
2021-12-13 09:50:00,320.47,320.53,319.93,319.93,4430.0,313.5034,313.5621,312.9751,312.9751,4430.0
2021-12-13 09:55:00,320.04,320.8,320.03,320.54,4123.0,313.0828,313.8262,313.073,313.5719,4123.0
2021-12-13 10:00:00,320.4,320.45,320.0,320.0,2430.0,313.4349,313.4838,313.0436,313.0436,2430.0
2021-12-13 10:05:00,320.24,320.66,320.23,320.52,8090.0,313.2784,313.6893,313.2686,313.5523,8090.0
2021-12-13 10:10:00,320.31,321.1,320.29,320.84,4116.0,313.3469,314.1197,313.3273,313.8654,4116.0
2021-12-13 10:15:00,320.7,320.7,320.33,320.33,1725.0,313.7284,313.7284,313.3665,313.3665,1725.0
2021-12-13 10:20:00,320.2,320.2,319.24,319.28,1972.0,313.2393,313.2393,312.3001,312.3393,1972.0
2021-12-13 10:25:00,319.37,319.37,318.74,319.04,3860.0,312.4273,312.4273,311.811,312.1045,3860.0
2021-12-13 10:30:00,318.93,318.93,318.5,318.55,4608.0,311.9969,311.9969,311.5762,311.6251,4608.0
2021-12-13 10:35:00,318.84,319.11,318.73,318.73,2890.0,311.9088,312.173,311.8012,311.8012,2890.0
2021-12-13 10:40:00,318.98,319.0,318.68,318.85,6128.0,312.0458,312.0654,311.7523,311.9186,6128.0
2021-12-13 10:45:00,319.0,319.4,319.0,319.34,5319.0,312.0654,312.4567,312.0654,312.398,5319.0
2021-12-13 10:50:00,319.37,319.56,319.06,319.06,13536.0,312.4273,312.6132,312.1241,312.1241,13536.0
2021-12-13 10:55:00,319.03,319.08,318.84,319.07,3246.0,312.0947,312.1436,311.9088,312.1338,3246.0
2021-12-13 11:00:00,319.06,319.13,318.42,318.52,3937.0,312.1241,312.1925,311.498,311.5958,3937.0
2021-12-13 11:05:00,318.63,319.01,318.56,319.0,5229.0,311.7034,312.0751,311.6349,312.0654,5229.0
2021-12-13 11:10:00,318.99,319.0,318.32,318.41,7393.0,312.0556,312.0654,311.4001,311.4882,7393.0
2021-12-13 11:15:00,318.44,318.59,318.0,318.04,4215.0,311.5175,311.6643,311.0871,311.1262,4215.0
2021-12-13 11:20:00,318.11,318.14,317.88,317.95,3681.0,311.1947,311.2241,310.9697,311.0382,3681.0
2021-12-13 11:25:00,317.86,317.96,317.62,317.87,4313.0,310.9501,311.048,310.7154,310.9599,4313.0
2021-12-13 11:30:00,317.92,318.1,317.68,317.97,5332.0,311.0088,311.1849,310.7741,311.0578,5332.0
2021-12-13 11:35:00,317.95,318.14,317.57,317.65,7187.0,311.0382,311.2241,310.6664,310.7447,7187.0
2021-12-13 11:40:00,317.76,317.86,317.66,317.69,4116.0,310.8523,310.9501,310.7545,310.7838,4116.0
2021-12-13 11:45:00,317.69,317.77,317.3,317.37,6652.0,310.7838,310.8621,310.4023,310.4708,6652.0
2021-12-13 11:50:00,317.35,317.36,317.05,317.05,4953.0,310.4512,310.461,310.1578,310.1578,4953.0
2021-12-13 11:55:00,317.16,317.42,317.05,317.42,7559.0,310.2654,310.5197,310.1578,310.5197,7559.0
2021-12-13 12:00:00,317.36,317.45,317.03,317.33,4544.0,310.461,310.5491,310.1382,310.4317,4544.0
2021-12-13 12:05:00,317.41,317.9,317.31,317.9,3005.0,310.5099,310.9893,310.4121,310.9893,3005.0
2021-12-13 12:10:00,317.86,318.08,317.82,318.04,11431.0,310.9501,311.1654,310.911,311.1262,11431.0
2021-12-13 12:15:00,317.99,318.04,317.67,317.67,3998.0,311.0773,311.1262,310.7643,310.7643,3998.0
2021-12-13 12:20:00,317.7,317.95,317.7,317.94,16601.0,310.7936,311.0382,310.7936,311.0284,16601.0
2021-12-13 12:25:00,318.1,318.13,318.0,318.13,3110.0,311.1849,311.2143,311.0871,311.2143,3110.0
2021-12-13 12:30:00,318.11,318.29,318.11,318.14,2252.0,311.1947,311.3708,311.1947,311.2241,2252.0
2021-12-13 12:35:00,318.22,318.41,318.22,318.37,1483.0,311.3023,311.4882,311.3023,311.4491,1483.0
2021-12-13 12:40:00,318.27,318.39,318.19,318.31,2863.0,311.3512,311.4686,311.273,311.3904,2863.0
2021-12-13 12:45:00,318.37,318.38,318.01,318.01,2173.0,311.4491,311.4588,311.0969,311.0969,2173.0
2021-12-13 12:50:00,318.05,318.06,317.76,317.8,9510.0,311.136,311.1458,310.8523,310.8914,9510.0
2021-12-13 12:55:00,317.89,317.98,317.78,317.97,2697.0,310.9795,311.0675,310.8719,311.0578,2697.0
2021-12-13 13:00:00,317.98,318.4,317.85,318.25,1750.0,311.0675,311.4784,310.9404,311.3317,1750.0
2021-12-13 13:05:00,318.25,318.26,318.07,318.08,3130.0,311.3317,311.3415,311.1556,311.1654,3130.0
2021-12-13 13:10:00,318.06,318.1,317.91,318.01,7034.0,311.1458,311.1849,310.9991,311.0969,7034.0
2021-12-13 13:15:00,317.97,318.08,317.79,318.01,1088.0,311.0578,311.1654,310.8817,311.0969,1088.0
2021-12-13 13:20:00,318.03,318.04,317.72,317.78,2769.0,311.1164,311.1262,310.8132,310.8719,2769.0
2021-12-13 13:25:00,317.89,317.93,317.77,317.8,3403.0,310.9795,311.0186,310.8621,310.8914,3403.0
2021-12-13 13:30:00,317.82,317.83,317.43,317.5,8831.0,310.911,310.9208,310.5295,310.598,8831.0
2021-12-13 13:35:00,317.48,317.61,317.35,317.47,2905.0,310.5784,310.7056,310.4512,310.5686,2905.0
2021-12-13 13:40:00,317.57,318.07,317.57,318.06,4538.0,310.6664,311.1556,310.6664,311.1458,4538.0
2021-12-13 13:45:00,317.99,317.99,317.78,317.84,26718.0,311.0773,311.0773,310.8719,310.9306,26718.0
2021-12-13 13:50:00,317.93,318.37,317.89,318.37,2115.0,311.0186,311.4491,310.9795,311.4491,2115.0
2021-12-13 13:55:00,318.25,318.27,318.07,318.09,1624.0,311.3317,311.3512,311.1556,311.1751,1624.0
2021-12-13 14:00:00,318.08,318.09,317.78,317.91,5131.0,311.1654,311.1751,310.8719,310.9991,5131.0
2021-12-13 14:05:00,318.09,318.19,317.96,318.18,11260.0,311.1751,311.273,311.048,311.2632,11260.0
2021-12-13 14:10:00,318.16,318.29,318.14,318.18,5984.0,311.2436,311.3708,311.2241,311.2632,5984.0
2021-12-13 14:15:00,318.18,318.18,318.04,318.14,4489.0,311.2632,311.2632,311.1262,311.2241,4489.0
2021-12-13 14:20:00,318.12,318.59,318.12,318.46,3700.0,311.2045,311.6643,311.2045,311.5371,3700.0
2021-12-13 14:25:00,318.5,318.51,318.28,318.41,4323.0,311.5762,311.586,311.361,311.4882,4323.0
2021-12-13 14:30:00,318.39,318.5,318.17,318.5,18972.0,311.4686,311.5762,311.2534,311.5762,18972.0
2021-12-13 14:35:00,318.5,318.54,318.33,318.33,4203.0,311.5762,311.6154,311.4099,311.4099,4203.0
2021-12-13 14:40:00,318.43,318.45,318.28,318.31,3549.0,311.5078,311.5273,311.361,311.3904,3549.0
2021-12-13 14:45:00,318.26,318.33,318.23,318.23,3382.0,311.3415,311.4099,311.3121,311.3121,3382.0
2021-12-13 14:50:00,318.24,318.45,318.24,318.44,5058.0,311.3219,311.5273,311.3219,311.5175,5058.0
2021-12-13 14:55:00,318.46,318.7,318.43,318.7,7917.0,311.5371,311.7719,311.5078,311.7719,7917.0
2021-12-13 15:00:00,318.71,319.01,318.61,319.0,4642.0,311.7817,312.0751,311.6838,312.0654,4642.0
2021-12-13 15:05:00,318.98,318.98,318.57,318.58,14779.0,312.0458,312.0458,311.6447,311.6545,14779.0
2021-12-13 15:10:00,318.56,318.76,318.53,318.72,7411.0,311.6349,311.8306,311.6056,311.7915,7411.0
2021-12-13 15:15:00,318.76,318.87,318.41,318.45,8830.0,311.8306,311.9382,311.4882,311.5273,8830.0
2021-12-13 15:20:00,318.54,318.57,318.26,318.36,8398.0,311.6154,311.6447,311.3415,311.4393,8398.0
2021-12-13 15:25:00,318.45,318.47,318.12,318.12,6616.0,311.5273,311.5469,311.2045,311.2045,6616.0
2021-12-13 15:30:00,318.11,318.46,318.11,318.36,9286.0,311.1947,311.5371,311.1947,311.4393,9286.0
2021-12-13 15:35:00,318.54,318.86,318.43,318.49,7875.0,311.6154,311.9284,311.5078,311.5665,7875.0
2021-12-13 15:40:00,318.47,318.53,318.25,318.28,12832.0,311.5469,311.6056,311.3317,311.361,12832.0
2021-12-13 15:45:00,318.28,318.35,317.97,318.0,7998.0,311.361,311.4295,311.0578,311.0871,7998.0
2021-12-13 15:50:00,317.92,317.92,317.11,317.11,17820.0,311.0088,311.0088,310.2164,310.2164,17820.0
2021-12-13 15:55:00,317.13,317.38,316.82,316.91,10328.0,310.236,310.4806,309.9328,310.0208,10328.0
2021-12-14 09:30:00,313.46,314.0,312.81,313.61,41365.0,306.6458,307.1741,306.0099,306.7925,41365.0
2021-12-14 09:35:00,313.58,314.33,313.58,314.14,5969.0,306.7632,307.4969,306.7632,307.311,5969.0
2021-12-14 09:40:00,314.46,314.96,314.43,314.79,11106.0,307.6241,308.1132,307.5947,307.9469,11106.0
2021-12-14 09:45:00,315.09,315.09,313.56,313.9,14980.0,308.2404,308.2404,306.7436,307.0762,14980.0
2021-12-14 09:50:00,314.09,314.09,313.31,313.37,6367.0,307.2621,307.2621,306.4991,306.5578,6367.0
2021-12-14 09:55:00,313.33,313.86,313.22,313.4,7219.0,306.5186,307.0371,306.411,306.5871,7219.0
2021-12-14 10:00:00,313.29,313.44,312.62,312.62,19332.0,306.4795,306.6262,305.8241,305.8241,19332.0
2021-12-14 10:05:00,312.5,313.16,312.5,312.93,2594.0,305.7067,306.3523,305.7067,306.1273,2594.0
2021-12-14 10:10:00,312.93,313.05,312.35,312.5,10890.0,306.1273,306.2447,305.5599,305.7067,10890.0
2021-12-14 10:15:00,312.35,312.5,312.2,312.33,2978.0,305.5599,305.7067,305.4132,305.5404,2978.0
2021-12-14 10:20:00,312.82,313.38,312.82,313.38,3530.0,306.0197,306.5675,306.0197,306.5675,3530.0
2021-12-14 10:25:00,313.6,313.71,313.41,313.41,4178.0,306.7828,306.8904,306.5969,306.5969,4178.0
2021-12-14 10:30:00,313.3,313.79,313.05,313.29,20662.0,306.4893,306.9686,306.2447,306.4795,20662.0
2021-12-14 10:35:00,313.08,313.27,312.88,313.06,6516.0,306.2741,306.4599,306.0784,306.2545,6516.0
2021-12-14 10:40:00,312.82,312.82,312.0,312.19,5041.0,306.0197,306.0197,305.2175,305.4034,5041.0
2021-12-14 10:45:00,312.25,312.34,311.48,311.68,7707.0,305.4621,305.5501,304.7088,304.9045,7707.0
2021-12-14 10:50:00,311.64,311.65,311.05,311.06,8071.0,304.8654,304.8751,304.2882,304.298,8071.0
2021-12-14 10:55:00,311.02,311.11,310.61,310.92,4689.0,304.2588,304.3469,303.8578,304.161,4689.0
2021-12-14 11:00:00,310.85,310.97,310.28,310.75,12886.0,304.0925,304.2099,303.5349,303.9947,12886.0
2021-12-14 11:05:00,310.93,310.93,310.62,310.87,3010.0,304.1708,304.1708,303.8675,304.1121,3010.0
2021-12-14 11:10:00,310.9,310.9,310.35,310.36,3922.0,304.1414,304.1414,303.6034,303.6132,3922.0
2021-12-14 11:15:00,310.33,310.95,310.25,310.64,5822.0,303.5838,304.1904,303.5056,303.8871,5822.0
2021-12-14 11:20:00,310.87,311.0,310.6,310.69,13737.0,304.1121,304.2393,303.848,303.936,13737.0
2021-12-14 11:25:00,310.66,311.16,310.66,311.12,3301.0,303.9067,304.3958,303.9067,304.3567,3301.0
2021-12-14 11:30:00,311.06,311.19,310.55,310.55,13637.0,304.298,304.4251,303.7991,303.7991,13637.0
2021-12-14 11:35:00,310.78,310.81,310.3,310.42,5569.0,304.0241,304.0534,303.5545,303.6719,5569.0
2021-12-14 11:40:00,310.45,310.74,310.36,310.41,7617.0,303.7012,303.9849,303.6132,303.6621,7617.0
2021-12-14 11:45:00,310.41,310.74,310.4,310.5,5234.0,303.6621,303.9849,303.6523,303.7501,5234.0
2021-12-14 11:50:00,310.55,310.67,310.31,310.47,5644.0,303.7991,303.9164,303.5643,303.7208,5644.0
2021-12-14 11:55:00,310.6,310.61,310.14,310.34,2215.0,303.848,303.8578,303.398,303.5936,2215.0
2021-12-14 12:00:00,310.43,310.5,310.05,310.11,4866.0,303.6817,303.7501,303.3099,303.3686,4866.0
2021-12-14 12:05:00,310.03,310.5,309.91,310.43,14671.0,303.2904,303.7501,303.173,303.6817,14671.0
2021-12-14 12:10:00,310.52,310.53,310.1,310.11,3369.0,303.7697,303.7795,303.3588,303.3686,3369.0
2021-12-14 12:15:00,310.09,310.09,309.71,309.87,5075.0,303.3491,303.3491,302.9773,303.1338,5075.0
2021-12-14 12:20:00,309.75,310.03,309.75,309.91,3876.0,303.0164,303.2904,303.0164,303.173,3876.0
2021-12-14 12:25:00,309.93,310.22,309.93,310.18,1192.0,303.1925,303.4762,303.1925,303.4371,1192.0
2021-12-14 12:30:00,310.06,310.2,309.85,310.16,2968.0,303.3197,303.4567,303.1143,303.4175,2968.0
2021-12-14 12:35:00,310.24,310.27,309.75,309.75,3109.0,303.4958,303.5251,303.0164,303.0164,3109.0
2021-12-14 12:40:00,309.82,309.89,309.7,309.73,2210.0,303.0849,303.1534,302.9675,302.9969,2210.0
2021-12-14 12:45:00,309.58,309.8,309.5,309.6,4449.0,302.8501,303.0654,302.7719,302.8697,4449.0
2021-12-14 12:50:00,309.55,309.91,309.55,309.91,4344.0,302.8208,303.173,302.8208,303.173,4344.0
2021-12-14 12:55:00,309.85,309.99,309.76,309.99,2532.0,303.1143,303.2512,303.0262,303.2512,2532.0
2021-12-14 13:00:00,309.95,310.5,309.95,310.5,1122.0,303.2121,303.7501,303.2121,303.7501,1122.0
2021-12-14 13:05:00,310.61,310.65,310.48,310.48,5649.0,303.8578,303.8969,303.7306,303.7306,5649.0
2021-12-14 13:10:00,310.5,310.55,310.26,310.41,3271.0,303.7501,303.7991,303.5154,303.6621,3271.0
2021-12-14 13:15:00,310.45,310.47,310.23,310.27,3308.0,303.7012,303.7208,303.486,303.5251,3308.0
2021-12-14 13:20:00,310.27,310.27,310.14,310.19,5967.0,303.5251,303.5251,303.398,303.4469,5967.0
2021-12-14 13:25:00,310.22,310.57,310.18,310.51,3572.0,303.4762,303.8186,303.4371,303.7599,3572.0
2021-12-14 13:30:00,310.44,310.47,310.22,310.24,7167.0,303.6914,303.7208,303.4762,303.4958,7167.0
2021-12-14 13:35:00,310.32,310.37,310.14,310.18,5392.0,303.5741,303.623,303.398,303.4371,5392.0
2021-12-14 13:40:00,310.2,310.2,309.87,309.87,6154.0,303.4567,303.4567,303.1338,303.1338,6154.0
2021-12-14 13:45:00,309.94,309.98,309.8,309.81,5458.0,303.2023,303.2414,303.0654,303.0751,5458.0
2021-12-14 13:50:00,309.81,309.97,309.67,309.74,6104.0,303.0751,303.2317,302.9382,303.0067,6104.0
2021-12-14 13:55:00,309.73,309.84,309.63,309.76,4649.0,302.9969,303.1045,302.8991,303.0262,4649.0
2021-12-14 14:00:00,309.76,310.12,309.65,310.12,2854.0,303.0262,303.3784,302.9186,303.3784,2854.0
2021-12-14 14:05:00,310.23,310.84,310.23,310.83,7643.0,303.486,304.0828,303.486,304.073,7643.0
2021-12-14 14:10:00,310.82,311.11,310.82,310.94,7877.0,304.0632,304.3469,304.0632,304.1806,7877.0
2021-12-14 14:15:00,311.07,311.15,310.96,310.98,6588.0,304.3078,304.386,304.2001,304.2197,6588.0
2021-12-14 14:20:00,311.04,311.28,310.77,311.28,7853.0,304.2784,304.5132,304.0143,304.5132,7853.0
2021-12-14 14:25:00,311.36,311.36,311.15,311.19,3147.0,304.5914,304.5914,304.386,304.4251,3147.0
2021-12-14 14:30:00,311.17,311.48,311.16,311.48,696.0,304.4056,304.7088,304.3958,304.7088,696.0
2021-12-14 14:35:00,311.35,311.56,311.27,311.4,5027.0,304.5817,304.7871,304.5034,304.6306,5027.0
2021-12-14 14:40:00,311.55,311.78,311.47,311.78,4113.0,304.7773,305.0023,304.6991,305.0023,4113.0
2021-12-14 14:45:00,311.98,311.98,311.68,311.69,5010.0,305.198,305.198,304.9045,304.9143,5010.0
2021-12-14 14:50:00,311.64,311.74,311.47,311.63,3636.0,304.8654,304.9632,304.6991,304.8556,3636.0
2021-12-14 14:55:00,311.73,311.82,311.52,311.79,5184.0,304.9534,305.0414,304.748,305.0121,5184.0
2021-12-14 15:00:00,311.78,312.45,311.78,312.45,18627.0,305.0023,305.6578,305.0023,305.6578,18627.0
2021-12-14 15:05:00,312.5,312.79,312.42,312.79,7548.0,305.7067,305.9904,305.6284,305.9904,7548.0
2021-12-14 15:10:00,312.75,312.9,312.48,312.61,6115.0,305.9512,306.098,305.6871,305.8143,6115.0
2021-12-14 15:15:00,312.57,312.95,312.44,312.95,6123.0,305.7751,306.1469,305.648,306.1469,6123.0
2021-12-14 15:20:00,312.86,312.94,312.68,312.94,5797.0,306.0588,306.1371,305.8828,306.1371,5797.0
2021-12-14 15:25:00,312.99,313.36,312.94,313.26,5210.0,306.186,306.548,306.1371,306.4501,5210.0
2021-12-14 15:30:00,313.27,313.68,313.27,313.48,11644.0,306.4599,306.861,306.4599,306.6654,11644.0
2021-12-14 15:35:00,313.63,313.78,313.15,313.15,8863.0,306.8121,306.9588,306.3425,306.3425,8863.0
2021-12-14 15:40:00,313.21,313.21,312.66,312.67,8555.0,306.4012,306.4012,305.8632,305.873,8555.0
2021-12-14 15:45:00,312.59,312.86,312.42,312.43,5305.0,305.7947,306.0588,305.6284,305.6382,5305.0
2021-12-14 15:50:00,312.47,312.8,312.09,312.13,19648.0,305.6773,306.0001,305.3056,305.3447,19648.0
2021-12-14 15:55:00,312.19,312.89,312.19,312.85,40654.0,305.4034,306.0882,305.4034,306.0491,40654.0
2021-12-15 09:30:00,312.64,312.8,311.83,311.83,34372.0,305.8436,306.0001,305.0512,305.0512,34372.0
2021-12-15 09:35:00,311.96,312.94,311.8,312.66,9834.0,305.1784,306.1371,305.0219,305.8632,9834.0
2021-12-15 09:40:00,312.68,312.68,312.04,312.09,5727.0,305.8828,305.8828,305.2567,305.3056,5727.0
2021-12-15 09:45:00,311.93,312.25,311.29,311.29,6980.0,305.1491,305.4621,304.523,304.523,6980.0
2021-12-15 09:50:00,311.2,311.31,310.97,311.31,5609.0,304.4349,304.5425,304.2099,304.5425,5609.0
2021-12-15 09:55:00,311.24,311.71,311.16,311.23,5351.0,304.4741,304.9338,304.3958,304.4643,5351.0
2021-12-15 10:00:00,311.23,311.59,310.76,311.5,3467.0,304.4643,304.8164,304.0045,304.7284,3467.0
2021-12-15 10:05:00,311.64,311.66,311.5,311.59,1483.0,304.8654,304.8849,304.7284,304.8164,1483.0
2021-12-15 10:10:00,311.23,311.51,310.92,311.5,7723.0,304.4643,304.7382,304.161,304.7284,7723.0
2021-12-15 10:15:00,311.44,311.63,311.13,311.36,3027.0,304.6697,304.8556,304.3664,304.5914,3027.0
2021-12-15 10:20:00,311.43,312.0,311.43,311.74,6995.0,304.6599,305.2175,304.6599,304.9632,6995.0
2021-12-15 10:25:00,311.83,311.83,311.5,311.58,3883.0,305.0512,305.0512,304.7284,304.8067,3883.0
2021-12-15 10:30:00,311.61,311.91,311.61,311.91,3162.0,304.836,305.1295,304.836,305.1295,3162.0
2021-12-15 10:35:00,312.04,312.44,312.04,312.44,2986.0,305.2567,305.648,305.2567,305.648,2986.0
2021-12-15 10:40:00,312.48,312.57,312.27,312.28,8930.0,305.6871,305.7751,305.4817,305.4914,8930.0
2021-12-15 10:45:00,312.23,312.37,311.78,311.78,6857.0,305.4425,305.5795,305.0023,305.0023,6857.0
2021-12-15 10:50:00,311.82,311.82,311.52,311.52,2625.0,305.0414,305.0414,304.748,304.748,2625.0
2021-12-15 10:55:00,311.44,311.47,311.27,311.37,7082.0,304.6697,304.6991,304.5034,304.6012,7082.0
2021-12-15 11:00:00,311.2,311.49,311.18,311.33,3751.0,304.4349,304.7186,304.4154,304.5621,3751.0
2021-12-15 11:05:00,311.32,311.4,311.09,311.09,2835.0,304.5523,304.6306,304.3273,304.3273,2835.0
2021-12-15 11:10:00,311.01,311.06,310.81,310.9,21429.0,304.2491,304.298,304.0534,304.1414,21429.0
2021-12-15 11:15:00,310.99,311.01,310.63,310.63,12885.0,304.2295,304.2491,303.8773,303.8773,12885.0
2021-12-15 11:20:00,310.54,310.88,310.54,310.84,5476.0,303.7893,304.1219,303.7893,304.0828,5476.0
2021-12-15 11:25:00,310.95,310.95,310.61,310.65,4214.0,304.1904,304.1904,303.8578,303.8969,4214.0
2021-12-15 11:30:00,310.57,310.57,310.13,310.19,5304.0,303.8186,303.8186,303.3882,303.4469,5304.0
2021-12-15 11:35:00,310.09,310.18,309.96,310.1,6442.0,303.3491,303.4371,303.2219,303.3588,6442.0
2021-12-15 11:40:00,309.97,310.0,309.74,309.94,6020.0,303.2317,303.261,303.0067,303.2023,6020.0
2021-12-15 11:45:00,309.85,310.08,309.75,310.02,3747.0,303.1143,303.3393,303.0164,303.2806,3747.0
2021-12-15 11:50:00,310.04,310.15,309.82,310.11,4353.0,303.3001,303.4078,303.0849,303.3686,4353.0
2021-12-15 11:55:00,310.2,310.25,309.95,309.95,3929.0,303.4567,303.5056,303.2121,303.2121,3929.0
2021-12-15 12:00:00,309.92,310.25,309.92,310.21,2458.0,303.1828,303.5056,303.1828,303.4664,2458.0
2021-12-15 12:05:00,310.21,310.26,309.8,309.89,3486.0,303.4664,303.5154,303.0654,303.1534,3486.0
2021-12-15 12:10:00,309.73,309.87,309.61,309.65,4973.0,302.9969,303.1338,302.8795,302.9186,4973.0
2021-12-15 12:15:00,309.58,309.58,309.38,309.38,4273.0,302.8501,302.8501,302.6545,302.6545,4273.0
2021-12-15 12:20:00,309.38,309.58,309.38,309.49,6354.0,302.6545,302.8501,302.6545,302.7621,6354.0
2021-12-15 12:25:00,309.51,310.35,309.49,310.3,7461.0,302.7817,303.6034,302.7621,303.5545,7461.0
2021-12-15 12:30:00,310.3,310.44,310.16,310.44,7394.0,303.5545,303.6914,303.4175,303.6914,7394.0
2021-12-15 12:35:00,310.55,310.55,310.3,310.32,8257.0,303.7991,303.7991,303.5545,303.5741,8257.0
2021-12-15 12:40:00,310.28,310.33,310.0,310.02,4183.0,303.5349,303.5838,303.261,303.2806,4183.0
2021-12-15 12:45:00,310.0,310.16,309.94,310.1,7003.0,303.261,303.4175,303.2023,303.3588,7003.0
2021-12-15 12:50:00,310.12,310.37,310.12,310.37,1570.0,303.3784,303.623,303.3784,303.623,1570.0
2021-12-15 12:55:00,310.32,310.46,310.3,310.45,3674.0,303.5741,303.711,303.5545,303.7012,3674.0
2021-12-15 13:00:00,310.41,310.41,310.26,310.28,2927.0,303.6621,303.6621,303.5154,303.5349,2927.0
2021-12-15 13:05:00,310.26,310.63,310.26,310.63,3757.0,303.5154,303.8773,303.5154,303.8773,3757.0
2021-12-15 13:10:00,310.48,310.61,310.36,310.52,3364.0,303.7306,303.8578,303.6132,303.7697,3364.0
2021-12-15 13:15:00,310.49,310.52,310.32,310.5,1640.0,303.7404,303.7697,303.5741,303.7501,1640.0
2021-12-15 13:20:00,310.51,310.56,310.43,310.47,3246.0,303.7599,303.8088,303.6817,303.7208,3246.0
2021-12-15 13:25:00,310.51,310.71,310.47,310.5,800.0,303.7599,303.9556,303.7208,303.7501,800.0
2021-12-15 13:30:00,310.6,310.88,310.59,310.79,14677.0,303.848,304.1219,303.8382,304.0338,14677.0
2021-12-15 13:35:00,310.78,310.91,310.75,310.85,8692.0,304.0241,304.1512,303.9947,304.0925,8692.0
2021-12-15 13:40:00,310.85,310.99,310.73,310.99,4802.0,304.0925,304.2295,303.9751,304.2295,4802.0
2021-12-15 13:45:00,310.94,311.01,310.83,310.84,4643.0,304.1806,304.2491,304.073,304.0828,4643.0
2021-12-15 13:50:00,310.77,310.85,310.64,310.64,3944.0,304.0143,304.0925,303.8871,303.8871,3944.0
2021-12-15 13:55:00,310.74,311.5,310.74,311.43,8082.0,303.9849,304.7284,303.9849,304.6599,8082.0
2021-12-15 14:00:00,311.37,312.64,309.8,312.63,11928.0,304.6012,305.8436,303.0654,305.8338,11928.0
2021-12-15 14:05:00,312.97,313.64,312.45,313.24,32236.0,306.1664,306.8219,305.6578,306.4306,32236.0
2021-12-15 14:10:00,313.02,314.18,312.89,314.08,23830.0,306.2154,307.3501,306.0882,307.2523,23830.0
2021-12-15 14:15:00,313.84,314.46,313.58,314.46,18518.0,307.0175,307.6241,306.7632,307.6241,18518.0
2021-12-15 14:20:00,314.5,314.5,313.52,313.52,8471.0,307.6632,307.6632,306.7045,306.7045,8471.0
2021-12-15 14:25:00,313.12,313.14,312.28,312.77,6054.0,306.3132,306.3328,305.4914,305.9708,6054.0
2021-12-15 14:30:00,312.79,313.18,312.18,312.37,34711.0,305.9904,306.3719,305.3936,305.5795,34711.0
2021-12-15 14:35:00,312.48,313.66,312.21,313.46,12598.0,305.6871,306.8414,305.423,306.6458,12598.0
2021-12-15 14:40:00,313.59,314.15,313.08,313.25,7442.0,306.773,307.3208,306.2741,306.4404,7442.0
2021-12-15 14:45:00,313.26,314.06,313.25,313.64,12375.0,306.4501,307.2328,306.4404,306.8219,12375.0
2021-12-15 14:50:00,313.48,314.52,313.18,314.5,6816.0,306.6654,307.6828,306.3719,307.6632,6816.0
2021-12-15 14:55:00,314.41,314.73,313.85,313.9,29909.0,307.5751,307.8882,307.0273,307.0762,29909.0
2021-12-15 15:00:00,314.0,314.78,313.96,314.68,26554.0,307.1741,307.9371,307.1349,307.8393,26554.0
2021-12-15 15:05:00,314.75,316.09,314.59,316.04,16132.0,307.9078,309.2186,307.7512,309.1697,16132.0
2021-12-15 15:10:00,316.02,316.57,315.92,316.57,25615.0,309.1501,309.6882,309.0523,309.6882,25615.0
2021-12-15 15:15:00,316.63,317.8,316.63,317.68,12980.0,309.7469,310.8914,309.7469,310.7741,12980.0
2021-12-15 15:20:00,317.76,318.42,317.57,317.92,9516.0,310.8523,311.498,310.6664,311.0088,9516.0
2021-12-15 15:25:00,317.92,317.97,317.45,317.84,16682.0,311.0088,311.0578,310.5491,310.9306,16682.0
2021-12-15 15:30:00,318.04,318.36,317.75,318.24,8206.0,311.1262,311.4393,310.8425,311.3219,8206.0
2021-12-15 15:35:00,318.3,318.81,318.3,318.81,14391.0,311.3806,311.8795,311.3806,311.8795,14391.0
2021-12-15 15:40:00,318.82,318.85,317.56,317.58,12883.0,311.8893,311.9186,310.6567,310.6762,12883.0
2021-12-15 15:45:00,317.71,317.87,317.12,317.28,17109.0,310.8034,310.9599,310.2262,310.3828,17109.0
2021-12-15 15:50:00,317.81,318.92,317.73,318.92,22568.0,310.9012,311.9871,310.823,311.9871,22568.0
2021-12-15 15:55:00,318.94,319.39,318.79,319.1,19404.0,312.0067,312.4469,311.8599,312.1632,19404.0
2021-12-16 09:30:00,319.92,320.73,319.69,319.9,41311.0,312.9654,313.7578,312.7404,312.9458,41311.0
2021-12-16 09:35:00,320.2,320.63,319.1,319.13,5147.0,313.2393,313.6599,312.1632,312.1925,5147.0
2021-12-16 09:40:00,318.82,319.11,318.3,318.66,5261.0,311.8893,312.173,311.3806,311.7328,5261.0
2021-12-16 09:45:00,318.63,319.6,318.5,319.6,5681.0,311.7034,312.6523,311.5762,312.6523,5681.0
2021-12-16 09:50:00,319.51,319.52,318.26,318.43,8466.0,312.5643,312.5741,311.3415,311.5078,8466.0
2021-12-16 09:55:00,318.78,318.8,317.64,317.64,7843.0,311.8501,311.8697,310.7349,310.7349,7843.0
2021-12-16 10:00:00,317.68,317.68,316.54,316.78,5187.0,310.7741,310.7741,309.6588,309.8936,5187.0
2021-12-16 10:05:00,316.81,317.22,316.17,316.17,6991.0,309.923,310.3241,309.2969,309.2969,6991.0
2021-12-16 10:10:00,316.3,316.84,316.22,316.75,6169.0,309.4241,309.9523,309.3458,309.8643,6169.0
2021-12-16 10:15:00,316.84,317.02,316.09,316.96,5801.0,309.9523,310.1284,309.2186,310.0697,5801.0
2021-12-16 10:20:00,317.13,317.3,316.78,317.2,4488.0,310.236,310.4023,309.8936,310.3045,4488.0
2021-12-16 10:25:00,317.2,317.89,317.2,317.78,9883.0,310.3045,310.9795,310.3045,310.8719,9883.0
2021-12-16 10:30:00,318.06,318.17,317.52,317.75,5518.0,311.1458,311.2534,310.6175,310.8425,5518.0
2021-12-16 10:35:00,317.69,317.87,317.28,317.28,9728.0,310.7838,310.9599,310.3828,310.3828,9728.0
2021-12-16 10:40:00,317.25,317.41,316.86,316.88,4853.0,310.3534,310.5099,309.9719,309.9914,4853.0
2021-12-16 10:45:00,317.0,317.53,317.0,317.49,3759.0,310.1088,310.6273,310.1088,310.5882,3759.0
2021-12-16 10:50:00,317.48,317.48,317.11,317.11,2676.0,310.5784,310.5784,310.2164,310.2164,2676.0
2021-12-16 10:55:00,317.02,317.15,316.65,316.9,5771.0,310.1284,310.2556,309.7664,310.011,5771.0
2021-12-16 11:00:00,316.9,316.93,315.24,315.45,11793.0,310.011,310.0404,308.3871,308.5925,11793.0
2021-12-16 11:05:00,315.48,315.61,315.14,315.44,6955.0,308.6219,308.7491,308.2893,308.5828,6955.0
2021-12-16 11:10:00,315.46,315.47,314.79,314.89,13184.0,308.6023,308.6121,307.9469,308.0447,13184.0
2021-12-16 11:15:00,315.19,315.52,315.18,315.35,3956.0,308.3382,308.661,308.3284,308.4947,3956.0
2021-12-16 11:20:00,315.44,315.7,315.32,315.56,13472.0,308.5828,308.8371,308.4654,308.7001,13472.0
2021-12-16 11:25:00,315.28,315.66,315.27,315.65,8590.0,308.4262,308.798,308.4164,308.7882,8590.0
2021-12-16 11:30:00,315.64,315.71,314.66,314.81,10085.0,308.7784,308.8469,307.8197,307.9664,10085.0
2021-12-16 11:35:00,314.9,315.04,314.63,314.89,4453.0,308.0545,308.1914,307.7904,308.0447,4453.0
2021-12-16 11:40:00,314.73,315.08,314.73,314.99,5116.0,307.8882,308.2306,307.8882,308.1425,5116.0
2021-12-16 11:45:00,314.97,315.18,314.55,314.87,7985.0,308.123,308.3284,307.7121,308.0251,7985.0
2021-12-16 11:50:00,314.85,315.0,314.64,314.64,3706.0,308.0056,308.1523,307.8001,307.8001,3706.0
2021-12-16 11:55:00,314.65,314.65,314.07,314.08,5075.0,307.8099,307.8099,307.2425,307.2523,5075.0
2021-12-16 12:00:00,314.06,314.47,314.04,314.22,117580.0,307.2328,307.6338,307.2132,307.3893,117580.0
2021-12-16 12:05:00,314.16,314.16,313.59,313.71,4556.0,307.3306,307.3306,306.773,306.8904,4556.0
2021-12-16 12:10:00,313.69,313.82,313.56,313.64,2345.0,306.8708,306.998,306.7436,306.8219,2345.0
2021-12-16 12:15:00,313.53,313.71,313.29,313.57,3385.0,306.7143,306.8904,306.4795,306.7534,3385.0
2021-12-16 12:20:00,313.79,314.08,313.54,313.54,11506.0,306.9686,307.2523,306.7241,306.7241,11506.0
2021-12-16 12:25:00,313.51,313.64,313.26,313.39,6315.0,306.6947,306.8219,306.4501,306.5773,6315.0
2021-12-16 12:30:00,313.46,313.54,313.27,313.4,26576.0,306.6458,306.7241,306.4599,306.5871,26576.0
2021-12-16 12:35:00,313.49,313.74,313.33,313.33,5705.0,306.6751,306.9197,306.5186,306.5186,5705.0
2021-12-16 12:40:00,313.37,313.45,313.13,313.2,4547.0,306.5578,306.636,306.323,306.3914,4547.0
2021-12-16 12:45:00,313.42,313.49,312.92,313.05,7186.0,306.6067,306.6751,306.1175,306.2447,7186.0
2021-12-16 12:50:00,313.09,313.33,312.81,312.84,6332.0,306.2838,306.5186,306.0099,306.0393,6332.0
2021-12-16 12:55:00,312.76,312.84,312.57,312.57,3050.0,305.961,306.0393,305.7751,305.7751,3050.0
2021-12-16 13:00:00,312.63,312.87,312.63,312.82,6456.0,305.8338,306.0686,305.8338,306.0197,6456.0
2021-12-16 13:05:00,312.86,313.38,312.62,313.38,6580.0,306.0588,306.5675,305.8241,306.5675,6580.0
2021-12-16 13:10:00,313.42,313.62,313.25,313.55,11631.0,306.6067,306.8023,306.4404,306.7338,11631.0
2021-12-16 13:15:00,313.6,313.77,313.49,313.77,3832.0,306.7828,306.9491,306.6751,306.9491,3832.0
2021-12-16 13:20:00,313.83,313.93,313.51,313.54,4226.0,307.0078,307.1056,306.6947,306.7241,4226.0
2021-12-16 13:25:00,313.71,313.85,313.66,313.72,6867.0,306.8904,307.0273,306.8414,306.9001,6867.0
2021-12-16 13:30:00,313.69,313.69,313.14,313.14,8618.0,306.8708,306.8708,306.3328,306.3328,8618.0
2021-12-16 13:35:00,313.15,313.47,313.14,313.45,2343.0,306.3425,306.6556,306.3328,306.636,2343.0
2021-12-16 13:40:00,313.45,313.62,313.31,313.6,4481.0,306.636,306.8023,306.4991,306.7828,4481.0
2021-12-16 13:45:00,313.62,314.09,313.53,314.02,7207.0,306.8023,307.2621,306.7143,307.1936,7207.0
2021-12-16 13:50:00,313.99,314.13,313.42,313.42,5480.0,307.1643,307.3012,306.6067,306.6067,5480.0
2021-12-16 13:55:00,313.49,313.5,313.22,313.27,2184.0,306.6751,306.6849,306.411,306.4599,2184.0
2021-12-16 14:00:00,313.19,313.35,313.05,313.29,6847.0,306.3817,306.5382,306.2447,306.4795,6847.0
2021-12-16 14:05:00,313.32,313.32,312.61,312.61,3171.0,306.5088,306.5088,305.8143,305.8143,3171.0
2021-12-16 14:10:00,312.61,312.64,312.31,312.33,13017.0,305.8143,305.8436,305.5208,305.5404,13017.0
2021-12-16 14:15:00,312.34,312.34,311.91,311.95,5065.0,305.5501,305.5501,305.1295,305.1686,5065.0
2021-12-16 14:20:00,311.88,311.88,311.34,311.41,7549.0,305.1001,305.1001,304.5719,304.6404,7549.0
2021-12-16 14:25:00,311.39,311.88,311.39,311.73,3134.0,304.6208,305.1001,304.6208,304.9534,3134.0
2021-12-16 14:30:00,311.79,311.98,311.44,311.44,5015.0,305.0121,305.198,304.6697,304.6697,5015.0
2021-12-16 14:35:00,311.5,312.21,311.39,312.16,4403.0,304.7284,305.423,304.6208,305.3741,4403.0
2021-12-16 14:40:00,312.31,312.39,311.68,311.75,13912.0,305.5208,305.5991,304.9045,304.973,13912.0
2021-12-16 14:45:00,311.62,311.62,310.51,310.53,5655.0,304.8458,304.8458,303.7599,303.7795,5655.0
2021-12-16 14:50:00,310.58,310.82,310.36,310.41,9522.0,303.8284,304.0632,303.6132,303.6621,9522.0
2021-12-16 14:55:00,310.41,311.23,310.41,311.22,16160.0,303.6621,304.4643,303.6621,304.4545,16160.0
2021-12-16 15:00:00,311.14,311.28,310.76,311.25,5960.0,304.3762,304.5132,304.0045,304.4838,5960.0
2021-12-16 15:05:00,311.46,311.86,310.97,310.99,18663.0,304.6893,305.0806,304.2099,304.2295,18663.0
2021-12-16 15:10:00,310.78,311.03,310.74,310.98,4780.0,304.0241,304.2686,303.9849,304.2197,4780.0
2021-12-16 15:15:00,310.98,311.35,310.75,311.35,7065.0,304.2197,304.5817,303.9947,304.5817,7065.0
2021-12-16 15:20:00,311.46,311.93,311.43,311.86,10442.0,304.6893,305.1491,304.6599,305.0806,10442.0
2021-12-16 15:25:00,311.8,312.48,311.64,312.29,13720.0,305.0219,305.6871,304.8654,305.5012,13720.0
2021-12-16 15:30:00,312.37,312.67,311.85,312.64,15186.0,305.5795,305.873,305.0708,305.8436,15186.0
2021-12-16 15:35:00,312.57,313.06,312.4,312.98,15246.0,305.7751,306.2545,305.6088,306.1762,15246.0
2021-12-16 15:40:00,312.93,313.24,312.16,312.21,21288.0,306.1273,306.4306,305.3741,305.423,21288.0
2021-12-16 15:45:00,312.35,312.44,311.6,311.6,12488.0,305.5599,305.648,304.8262,304.8262,12488.0
2021-12-16 15:50:00,311.58,312.72,311.58,311.82,36198.0,304.8067,305.9219,304.8067,305.0414,36198.0
2021-12-16 15:55:00,311.85,312.47,311.82,311.82,46987.0,305.0708,305.6773,305.0414,305.0414,46987.0
2021-12-17 09:30:00,309.0,310.42,308.85,309.92,32636.0,302.2828,303.6719,302.136,303.1828,32636.0
2021-12-17 09:35:00,309.72,309.93,307.92,308.22,21197.0,302.9871,303.1925,301.2262,301.5197,21197.0
2021-12-17 09:40:00,308.34,308.64,307.73,307.91,9837.0,301.6371,301.9306,301.0404,301.2164,9837.0
2021-12-17 09:45:00,307.76,309.9,307.59,309.89,14011.0,301.0697,303.1632,300.9034,303.1534,14011.0
2021-12-17 09:50:00,310.09,310.96,309.62,309.62,8228.0,303.3491,304.2001,302.8893,302.8893,8228.0
2021-12-17 09:55:00,309.49,309.77,309.21,309.69,8429.0,302.7621,303.036,302.4882,302.9578,8429.0
2021-12-17 10:00:00,309.59,310.0,309.05,309.58,5215.0,302.8599,303.261,302.3317,302.8501,5215.0
2021-12-17 10:05:00,309.64,309.64,308.92,309.24,12613.0,302.9088,302.9088,302.2045,302.5175,12613.0
2021-12-17 10:10:00,309.39,309.39,308.39,308.39,4129.0,302.6643,302.6643,301.686,301.686,4129.0
2021-12-17 10:15:00,308.11,308.28,307.65,308.17,5025.0,301.4121,301.5784,300.9621,301.4708,5025.0
2021-12-17 10:20:00,308.17,308.34,307.57,307.86,4236.0,301.4708,301.6371,300.8838,301.1675,4236.0
2021-12-17 10:25:00,308.03,309.11,307.99,309.11,33810.0,301.3338,302.3904,301.2947,302.3904,33810.0
2021-12-17 10:30:00,309.18,310.03,308.68,309.9,11747.0,302.4588,303.2904,301.9697,303.1632,11747.0
2021-12-17 10:35:00,310.01,310.81,310.0,310.69,29534.0,303.2708,304.0534,303.261,303.936,29534.0
2021-12-17 10:40:00,310.7,311.17,310.52,310.76,3707.0,303.9458,304.4056,303.7697,304.0045,3707.0
2021-12-17 10:45:00,310.63,311.8,310.63,311.77,5863.0,303.8773,305.0219,303.8773,304.9925,5863.0
2021-12-17 10:50:00,311.71,312.67,311.71,312.61,4064.0,304.9338,305.873,304.9338,305.8143,4064.0
2021-12-17 10:55:00,312.66,312.66,311.83,312.34,16690.0,305.8632,305.8632,305.0512,305.5501,16690.0
2021-12-17 11:00:00,312.2,312.48,311.79,311.88,9509.0,305.4132,305.6871,305.0121,305.1001,9509.0
2021-12-17 11:05:00,311.97,312.17,311.84,312.12,3373.0,305.1882,305.3838,305.061,305.3349,3373.0
2021-12-17 11:10:00,312.5,313.61,312.5,313.48,5725.0,305.7067,306.7925,305.7067,306.6654,5725.0
2021-12-17 11:15:00,313.58,313.58,312.87,313.09,3653.0,306.7632,306.7632,306.0686,306.2838,3653.0
2021-12-17 11:20:00,313.17,313.21,312.86,312.95,5093.0,306.3621,306.4012,306.0588,306.1469,5093.0
2021-12-17 11:25:00,312.91,313.14,312.72,313.02,3588.0,306.1078,306.3328,305.9219,306.2154,3588.0
2021-12-17 11:30:00,313.11,313.19,311.66,311.66,4696.0,306.3034,306.3817,304.8849,304.8849,4696.0
2021-12-17 11:35:00,311.77,311.77,311.01,311.2,5484.0,304.9925,304.9925,304.2491,304.4349,5484.0
2021-12-17 11:40:00,311.33,311.33,310.36,310.37,6141.0,304.5621,304.5621,303.6132,303.623,6141.0
2021-12-17 11:45:00,310.53,310.58,309.89,309.95,8669.0,303.7795,303.8284,303.1534,303.2121,8669.0
2021-12-17 11:50:00,309.93,310.49,309.93,310.38,6813.0,303.1925,303.7404,303.1925,303.6328,6813.0
2021-12-17 11:55:00,310.21,310.82,310.15,310.72,2880.0,303.4664,304.0632,303.4078,303.9654,2880.0
2021-12-17 12:00:00,310.75,310.77,310.23,310.4,3082.0,303.9947,304.0143,303.486,303.6523,3082.0
2021-12-17 12:05:00,310.29,310.39,309.62,310.02,6551.0,303.5447,303.6425,302.8893,303.2806,6551.0
2021-12-17 12:10:00,310.26,311.17,310.1,311.17,3920.0,303.5154,304.4056,303.3588,304.4056,3920.0
2021-12-17 12:15:00,311.19,311.5,310.91,310.91,3201.0,304.4251,304.7284,304.1512,304.1512,3201.0
2021-12-17 12:20:00,310.98,311.34,310.95,310.95,3302.0,304.2197,304.5719,304.1904,304.1904,3302.0
2021-12-17 12:25:00,310.72,310.87,310.54,310.86,4205.0,303.9654,304.1121,303.7893,304.1023,4205.0
2021-12-17 12:30:00,311.0,311.91,310.91,311.62,3381.0,304.2393,305.1295,304.1512,304.8458,3381.0
2021-12-17 12:35:00,311.73,311.78,311.21,311.32,7193.0,304.9534,305.0023,304.4447,304.5523,7193.0
2021-12-17 12:40:00,311.33,311.42,311.11,311.18,3309.0,304.5621,304.6501,304.3469,304.4154,3309.0
2021-12-17 12:45:00,311.12,311.14,310.92,311.1,1639.0,304.3567,304.3762,304.161,304.3371,1639.0
2021-12-17 12:50:00,311.32,311.51,310.67,310.87,2337.0,304.5523,304.7382,303.9164,304.1121,2337.0
2021-12-17 12:55:00,310.88,311.33,310.88,311.24,2969.0,304.1219,304.5621,304.1219,304.4741,2969.0
2021-12-17 13:00:00,311.13,311.48,311.12,311.36,1328.0,304.3664,304.7088,304.3567,304.5914,1328.0
2021-12-17 13:05:00,310.84,310.91,310.79,310.79,735.0,304.0828,304.1512,304.0338,304.0338,735.0
2021-12-17 13:10:00,310.89,311.19,310.86,311.04,4735.0,304.1317,304.4251,304.1023,304.2784,4735.0
2021-12-17 13:15:00,311.15,311.61,311.05,311.53,3734.0,304.386,304.836,304.2882,304.7578,3734.0
2021-12-17 13:20:00,311.57,311.76,311.56,311.68,1253.0,304.7969,304.9828,304.7871,304.9045,1253.0
2021-12-17 13:25:00,311.62,312.29,311.61,312.26,4244.0,304.8458,305.5012,304.836,305.4719,4244.0
2021-12-17 13:30:00,312.43,312.55,312.16,312.32,12650.0,305.6382,305.7556,305.3741,305.5306,12650.0
2021-12-17 13:35:00,312.31,312.47,311.93,312.03,6827.0,305.5208,305.6773,305.1491,305.2469,6827.0
2021-12-17 13:40:00,312.1,312.11,311.58,311.77,4073.0,305.3154,305.3251,304.8067,304.9925,4073.0
2021-12-17 13:45:00,311.8,312.3,311.8,312.29,6156.0,305.0219,305.511,305.0219,305.5012,6156.0
2021-12-17 13:50:00,312.26,312.51,312.26,312.45,1998.0,305.4719,305.7164,305.4719,305.6578,1998.0
2021-12-17 13:55:00,312.44,312.87,312.3,312.84,5813.0,305.648,306.0686,305.511,306.0393,5813.0
2021-12-17 14:00:00,312.76,312.76,312.29,312.31,2173.0,305.961,305.961,305.5012,305.5208,2173.0
2021-12-17 14:05:00,312.3,312.61,312.21,312.61,4462.0,305.511,305.8143,305.423,305.8143,4462.0
2021-12-17 14:10:00,312.64,312.92,312.49,312.49,2771.0,305.8436,306.1175,305.6969,305.6969,2771.0
2021-12-17 14:15:00,312.49,312.86,312.49,312.72,4275.0,305.6969,306.0588,305.6969,305.9219,4275.0
2021-12-17 14:20:00,312.69,312.78,312.56,312.63,3935.0,305.8925,305.9806,305.7654,305.8338,3935.0
2021-12-17 14:25:00,312.58,312.58,311.73,311.94,8895.0,305.7849,305.7849,304.9534,305.1588,8895.0
2021-12-17 14:30:00,312.12,312.2,312.05,312.1,3551.0,305.3349,305.4132,305.2664,305.3154,3551.0
2021-12-17 14:35:00,312.1,312.14,311.94,312.08,3262.0,305.3154,305.3545,305.1588,305.2958,3262.0
2021-12-17 14:40:00,312.24,312.53,312.24,312.53,4632.0,305.4523,305.736,305.4523,305.736,4632.0
2021-12-17 14:45:00,312.9,312.99,312.7,312.7,2341.0,306.098,306.186,305.9023,305.9023,2341.0
2021-12-17 14:50:00,312.57,312.66,311.97,311.97,8072.0,305.7751,305.8632,305.1882,305.1882,8072.0
2021-12-17 14:55:00,311.81,312.25,311.76,312.15,5989.0,305.0317,305.4621,304.9828,305.3643,5989.0
2021-12-17 15:00:00,312.16,312.88,312.1,312.1,9274.0,305.3741,306.0784,305.3154,305.3154,9274.0
2021-12-17 15:05:00,312.23,312.53,312.23,312.48,2185.0,305.4425,305.736,305.4425,305.6871,2185.0
2021-12-17 15:10:00,312.46,312.46,311.9,311.9,2570.0,305.6675,305.6675,305.1197,305.1197,2570.0
2021-12-17 15:15:00,311.9,312.07,311.31,311.78,9793.0,305.1197,305.286,304.5425,305.0023,9793.0
2021-12-17 15:20:00,311.78,312.28,311.78,312.16,4720.0,305.0023,305.4914,305.0023,305.3741,4720.0
2021-12-17 15:25:00,312.17,312.17,311.54,311.59,2403.0,305.3838,305.3838,304.7675,304.8164,2403.0
2021-12-17 15:30:00,311.57,311.64,310.5,310.73,5070.0,304.7969,304.8654,303.7501,303.9751,5070.0
2021-12-17 15:35:00,310.74,311.06,310.48,311.06,5368.0,303.9849,304.298,303.7306,304.298,5368.0
2021-12-17 15:40:00,311.15,311.54,310.9,311.24,4944.0,304.386,304.7675,304.1414,304.4741,4944.0
2021-12-17 15:45:00,311.13,311.13,310.34,310.34,13583.0,304.3664,304.3664,303.5936,303.5936,13583.0
2021-12-17 15:50:00,310.37,310.92,310.11,310.72,8464.0,303.623,304.161,303.3686,303.9654,8464.0
2021-12-17 15:55:00,310.74,311.4,310.57,310.57,13768.0,303.9849,304.6306,303.8186,303.8186,13768.0
2021-12-20 09:30:00,306.46,306.66,305.9,306.65,46126.0,299.798,299.9936,299.2501,299.9838,46126.0
2021-12-20 09:35:00,306.47,307.5,306.38,307.5,5287.0,299.8077,300.8154,299.7197,300.8154,5287.0
2021-12-20 09:40:00,307.01,307.48,306.0,307.48,15298.0,300.336,300.7958,299.348,300.7958,15298.0
2021-12-20 09:45:00,306.8,307.0,306.03,306.03,4841.0,300.1306,300.3262,299.3773,299.3773,4841.0
2021-12-20 09:50:00,306.01,306.79,305.91,306.79,10988.0,299.3577,300.1208,299.2599,300.1208,10988.0
2021-12-20 09:55:00,306.75,307.84,306.74,307.44,7030.0,300.0817,301.148,300.0719,300.7567,7030.0
2021-12-20 10:00:00,307.22,307.4,306.55,306.62,4817.0,300.5414,300.7175,299.886,299.9545,4817.0
2021-12-20 10:05:00,306.6,306.74,306.0,306.14,3651.0,299.9349,300.0719,299.348,299.4849,3651.0
2021-12-20 10:10:00,306.0,306.15,305.63,305.88,7523.0,299.348,299.4947,298.986,299.2306,7523.0
2021-12-20 10:15:00,305.88,306.81,305.76,306.71,17633.0,299.2306,300.1404,299.1132,300.0425,17633.0
2021-12-20 10:20:00,306.75,306.76,306.15,306.19,8909.0,300.0817,300.0914,299.4947,299.5338,8909.0
2021-12-20 10:25:00,306.01,306.54,305.91,305.92,10131.0,299.3577,299.8762,299.2599,299.2697,10131.0
2021-12-20 10:30:00,305.79,306.03,305.46,305.98,8247.0,299.1425,299.3773,298.8197,299.3284,8247.0
2021-12-20 10:35:00,305.97,306.8,305.86,306.57,21175.0,299.3186,300.1306,299.211,299.9056,21175.0
2021-12-20 10:40:00,306.57,306.76,306.25,306.76,9680.0,299.9056,300.0914,299.5925,300.0914,9680.0
2021-12-20 10:45:00,306.89,306.89,306.08,306.09,9559.0,300.2186,300.2186,299.4262,299.436,9559.0
2021-12-20 10:50:00,306.2,306.2,305.72,305.77,3410.0,299.5436,299.5436,299.0741,299.123,3410.0
2021-12-20 10:55:00,305.82,305.86,305.25,305.35,3730.0,299.1719,299.211,298.6143,298.7121,3730.0
2021-12-20 11:00:00,305.64,305.77,304.92,304.96,12203.0,298.9958,299.123,298.2914,298.3306,12203.0
2021-12-20 11:05:00,304.96,305.2,304.78,305.15,17218.0,298.3306,298.5654,298.1545,298.5164,17218.0
2021-12-20 11:10:00,305.1,305.34,304.88,304.99,6593.0,298.4675,298.7023,298.2523,298.3599,6593.0
2021-12-20 11:15:00,304.87,305.31,304.7,305.3,14258.0,298.2425,298.673,298.0762,298.6632,14258.0
2021-12-20 11:20:00,305.29,305.55,305.13,305.49,6215.0,298.6534,298.9077,298.4969,298.8491,6215.0
2021-12-20 11:25:00,305.57,305.57,305.02,305.06,8319.0,298.9273,298.9273,298.3893,298.4284,8319.0
2021-12-20 11:30:00,305.0,305.33,304.64,304.82,6680.0,298.3697,298.6925,298.0175,298.1936,6680.0
2021-12-20 11:35:00,304.98,305.08,304.67,304.99,4502.0,298.3501,298.448,298.0469,298.3599,4502.0
2021-12-20 11:40:00,304.89,305.28,304.76,305.25,7606.0,298.2621,298.6436,298.1349,298.6143,7606.0
2021-12-20 11:45:00,305.09,305.17,304.8,305.13,11384.0,298.4577,298.536,298.1741,298.4969,11384.0
2021-12-20 11:50:00,305.28,306.05,305.16,306.05,5170.0,298.6436,299.3969,298.5262,299.3969,5170.0
2021-12-20 11:55:00,306.0,306.12,305.78,306.03,9214.0,299.348,299.4654,299.1327,299.3773,9214.0
2021-12-20 12:00:00,306.06,306.13,305.75,306.13,3051.0,299.4067,299.4751,299.1034,299.4751,3051.0
2021-12-20 12:05:00,305.97,306.11,305.84,305.84,2682.0,299.3186,299.4556,299.1914,299.1914,2682.0
2021-12-20 12:10:00,305.84,305.84,305.6,305.6,2771.0,299.1914,299.1914,298.9567,298.9567,2771.0
2021-12-20 12:15:00,305.7,306.52,305.67,306.43,4122.0,299.0545,299.8567,299.0251,299.7686,4122.0
2021-12-20 12:20:00,306.29,306.29,305.91,305.91,6006.0,299.6317,299.6317,299.2599,299.2599,6006.0
2021-12-20 12:25:00,305.91,306.16,305.85,306.0,7261.0,299.2599,299.5045,299.2012,299.348,7261.0
2021-12-20 12:30:00,305.89,305.93,305.3,305.3,6699.0,299.2404,299.2795,298.6632,298.6632,6699.0
2021-12-20 12:35:00,305.28,305.46,305.25,305.32,6762.0,298.6436,298.8197,298.6143,298.6827,6762.0
2021-12-20 12:40:00,305.28,305.48,305.25,305.35,3492.0,298.6436,298.8393,298.6143,298.7121,3492.0
2021-12-20 12:45:00,305.3,305.4,305.15,305.33,1979.0,298.6632,298.761,298.5164,298.6925,1979.0
2021-12-20 12:50:00,305.4,305.7,305.18,305.6,3098.0,298.761,299.0545,298.5458,298.9567,3098.0
2021-12-20 12:55:00,305.46,305.53,305.07,305.12,4415.0,298.8197,298.8882,298.4382,298.4871,4415.0
2021-12-20 13:00:00,305.11,305.18,304.83,304.83,20577.0,298.4773,298.5458,298.2034,298.2034,20577.0
2021-12-20 13:05:00,304.92,305.41,304.91,305.41,6116.0,298.2914,298.7708,298.2817,298.7708,6116.0
2021-12-20 13:10:00,305.45,305.72,305.27,305.7,11426.0,298.8099,299.0741,298.6338,299.0545,11426.0
2021-12-20 13:15:00,305.81,305.84,305.52,305.55,6503.0,299.1621,299.1914,298.8784,298.9077,6503.0
2021-12-20 13:20:00,305.48,305.69,305.37,305.47,2523.0,298.8393,299.0447,298.7317,298.8295,2523.0
2021-12-20 13:25:00,305.61,305.65,305.5,305.53,6314.0,298.9664,299.0056,298.8588,298.8882,6314.0
2021-12-20 13:30:00,305.6,305.81,305.19,305.26,5618.0,298.9567,299.1621,298.5556,298.6241,5618.0
2021-12-20 13:35:00,305.26,306.13,305.26,306.13,8945.0,298.6241,299.4751,298.6241,299.4751,8945.0
2021-12-20 13:40:00,306.08,306.62,306.07,306.36,19724.0,299.4262,299.9545,299.4164,299.7001,19724.0
2021-12-20 13:45:00,306.19,306.32,306.06,306.18,7626.0,299.5338,299.661,299.4067,299.5241,7626.0
2021-12-20 13:50:00,306.22,306.3,305.89,306.3,4458.0,299.5632,299.6414,299.2404,299.6414,4458.0
2021-12-20 13:55:00,306.48,306.48,305.98,306.1,4031.0,299.8175,299.8175,299.3284,299.4458,4031.0
2021-12-20 14:00:00,306.2,306.41,306.1,306.37,2427.0,299.5436,299.7491,299.4458,299.7099,2427.0
2021-12-20 14:05:00,306.38,306.81,306.34,306.78,6105.0,299.7197,300.1404,299.6806,300.111,6105.0
2021-12-20 14:10:00,306.71,306.72,306.53,306.6,4551.0,300.0425,300.0523,299.8664,299.9349,4551.0
2021-12-20 14:15:00,306.68,307.02,306.68,307.02,9305.0,300.0132,300.3458,300.0132,300.3458,9305.0
2021-12-20 14:20:00,306.98,306.98,306.46,306.46,5791.0,300.3067,300.3067,299.798,299.798,5791.0
2021-12-20 14:25:00,306.44,306.48,306.05,306.11,11180.0,299.7784,299.8175,299.3969,299.4556,11180.0
2021-12-20 14:30:00,306.14,306.14,305.84,305.84,6101.0,299.4849,299.4849,299.1914,299.1914,6101.0
2021-12-20 14:35:00,305.99,306.11,305.81,306.05,4672.0,299.3382,299.4556,299.1621,299.3969,4672.0
2021-12-20 14:40:00,306.07,306.28,305.89,306.15,9487.0,299.4164,299.6219,299.2404,299.4947,9487.0
2021-12-20 14:45:00,306.14,306.33,306.08,306.31,10472.0,299.4849,299.6708,299.4262,299.6512,10472.0
2021-12-20 14:50:00,306.33,306.8,306.33,306.79,9515.0,299.6708,300.1306,299.6708,300.1208,9515.0
2021-12-20 14:55:00,306.87,306.98,306.41,306.52,20187.0,300.1991,300.3067,299.7491,299.8567,20187.0
2021-12-20 15:00:00,306.63,307.02,306.61,306.83,9371.0,299.9643,300.3458,299.9447,300.1599,9371.0
2021-12-20 15:05:00,306.85,307.01,306.74,306.83,7979.0,300.1795,300.336,300.0719,300.1599,7979.0
2021-12-20 15:10:00,306.9,307.08,306.61,306.62,35337.0,300.2284,300.4045,299.9447,299.9545,35337.0
2021-12-20 15:15:00,306.67,307.26,306.67,307.07,10226.0,300.0034,300.5806,300.0034,300.3947,10226.0
2021-12-20 15:20:00,307.13,307.46,306.74,306.79,16523.0,300.4534,300.7762,300.0719,300.1208,16523.0
2021-12-20 15:25:00,306.82,306.95,306.69,306.95,12756.0,300.1501,300.2773,300.023,300.2773,12756.0
2021-12-20 15:30:00,306.78,306.78,306.13,306.2,13850.0,300.111,300.111,299.4751,299.5436,13850.0
2021-12-20 15:35:00,306.21,306.49,306.12,306.49,7771.0,299.5534,299.8273,299.4654,299.8273,7771.0
2021-12-20 15:40:00,306.52,306.79,306.33,306.33,18262.0,299.8567,300.1208,299.6708,299.6708,18262.0
2021-12-20 15:45:00,306.2,306.7,306.18,306.31,18627.0,299.5436,300.0327,299.5241,299.6512,18627.0
2021-12-20 15:50:00,306.41,307.18,306.41,306.71,22107.0,299.7491,300.5023,299.7491,300.0425,22107.0
2021-12-20 15:55:00,306.69,307.21,306.69,307.07,29136.0,300.023,300.5317,300.023,300.3947,29136.0
2021-12-21 09:30:00,309.63,310.69,309.63,310.01,61579.0,302.8991,303.936,302.8991,303.2708,61579.0
2021-12-21 09:35:00,309.86,310.37,309.35,310.27,6829.0,303.1241,303.623,302.6251,303.5251,6829.0
2021-12-21 09:40:00,309.76,309.98,309.11,309.4,8658.0,303.0262,303.2414,302.3904,302.6741,8658.0
2021-12-21 09:45:00,309.41,309.41,308.75,308.84,6855.0,302.6838,302.6838,302.0382,302.1262,6855.0
2021-12-21 09:50:00,308.79,308.97,308.29,308.3,7247.0,302.0773,302.2534,301.5882,301.598,7247.0
2021-12-21 09:55:00,308.3,308.56,308.21,308.21,17473.0,301.598,301.8523,301.5099,301.5099,17473.0
2021-12-21 10:00:00,308.4,308.73,308.26,308.34,11500.0,301.6958,302.0186,301.5588,301.6371,11500.0
2021-12-21 10:05:00,308.24,308.86,308.24,308.36,2396.0,301.5393,302.1458,301.5393,301.6567,2396.0
2021-12-21 10:10:00,308.14,308.59,308.14,308.59,10422.0,301.4414,301.8817,301.4414,301.8817,10422.0
2021-12-21 10:15:00,308.52,309.13,308.52,309.13,5007.0,301.8132,302.4099,301.8132,302.4099,5007.0
2021-12-21 10:20:00,309.15,309.19,308.25,308.25,13917.0,302.4295,302.4686,301.5491,301.5491,13917.0
2021-12-21 10:25:00,308.1,308.1,307.42,307.63,11329.0,301.4023,301.4023,300.7371,300.9425,11329.0
2021-12-21 10:30:00,307.62,307.93,307.49,307.49,4975.0,300.9327,301.236,300.8056,300.8056,4975.0
2021-12-21 10:35:00,307.37,307.84,307.34,307.68,12540.0,300.6882,301.148,300.6588,300.9914,12540.0
2021-12-21 10:40:00,307.68,307.97,307.61,307.97,5066.0,300.9914,301.2751,300.923,301.2751,5066.0
2021-12-21 10:45:00,307.68,308.18,307.49,308.0,141990.0,300.9914,301.4806,300.8056,301.3045,141990.0
2021-12-21 10:50:00,307.92,308.38,307.87,308.36,6191.0,301.2262,301.6762,301.1773,301.6567,6191.0
2021-12-21 10:55:00,308.32,308.71,308.32,308.64,7427.0,301.6175,301.9991,301.6175,301.9306,7427.0
2021-12-21 11:00:00,308.7,308.83,308.65,308.74,9264.0,301.9893,302.1164,301.9404,302.0284,9264.0
2021-12-21 11:05:00,308.99,309.74,308.99,309.69,9612.0,302.273,303.0067,302.273,302.9578,9612.0
2021-12-21 11:10:00,309.74,309.75,309.52,309.75,13604.0,303.0067,303.0164,302.7914,303.0164,13604.0
2021-12-21 11:15:00,309.8,309.8,309.44,309.44,15463.0,303.0654,303.0654,302.7132,302.7132,15463.0
2021-12-21 11:20:00,309.4,309.5,309.06,309.1,14152.0,302.6741,302.7719,302.3414,302.3806,14152.0
2021-12-21 11:25:00,309.2,309.38,309.12,309.38,16042.0,302.4784,302.6545,302.4001,302.6545,16042.0
2021-12-21 11:30:00,309.46,309.71,309.44,309.67,6196.0,302.7328,302.9773,302.7132,302.9382,6196.0
2021-12-21 11:35:00,309.63,310.31,309.47,310.31,11601.0,302.8991,303.5643,302.7425,303.5643,11601.0
2021-12-21 11:40:00,310.37,310.92,310.33,310.88,14904.0,303.623,304.161,303.5838,304.1219,14904.0
2021-12-21 11:45:00,310.89,310.89,310.68,310.72,2393.0,304.1317,304.1317,303.9262,303.9654,2393.0
2021-12-21 11:50:00,310.68,310.88,310.63,310.88,5280.0,303.9262,304.1219,303.8773,304.1219,5280.0
2021-12-21 11:55:00,310.87,310.88,310.5,310.65,2800.0,304.1121,304.1219,303.7501,303.8969,2800.0
2021-12-21 12:00:00,310.74,311.06,310.66,310.66,2801.0,303.9849,304.298,303.9067,303.9067,2801.0
2021-12-21 12:05:00,310.68,310.94,310.51,310.94,4265.0,303.9262,304.1806,303.7599,304.1806,4265.0
2021-12-21 12:10:00,310.84,311.42,310.75,311.36,4945.0,304.0828,304.6501,303.9947,304.5914,4945.0
2021-12-21 12:15:00,311.38,311.44,311.3,311.41,7614.0,304.611,304.6697,304.5328,304.6404,7614.0
2021-12-21 12:20:00,311.38,311.42,311.27,311.32,5963.0,304.611,304.6501,304.5034,304.5523,5963.0
2021-12-21 12:25:00,311.33,311.81,311.33,311.77,9461.0,304.5621,305.0317,304.5621,304.9925,9461.0
2021-12-21 12:30:00,311.75,312.08,311.75,312.07,2664.0,304.973,305.2958,304.973,305.286,2664.0
2021-12-21 12:35:00,311.9,312.08,311.79,311.83,2073.0,305.1197,305.2958,305.0121,305.0512,2073.0
2021-12-21 12:40:00,311.83,311.94,311.83,311.9,2210.0,305.0512,305.1588,305.0512,305.1197,2210.0
2021-12-21 12:45:00,311.96,312.19,311.96,312.09,1962.0,305.1784,305.4034,305.1784,305.3056,1962.0
2021-12-21 12:50:00,312.0,312.2,311.96,312.11,3207.0,305.2175,305.4132,305.1784,305.3251,3207.0
2021-12-21 12:55:00,312.12,312.43,312.12,312.42,4455.0,305.3349,305.6382,305.3349,305.6284,4455.0
2021-12-21 13:00:00,312.38,312.38,312.23,312.27,2095.0,305.5893,305.5893,305.4425,305.4817,2095.0
2021-12-21 13:05:00,312.05,312.37,312.04,312.36,949.0,305.2664,305.5795,305.2567,305.5697,949.0
2021-12-21 13:10:00,312.22,312.23,312.03,312.17,4031.0,305.4328,305.4425,305.2469,305.3838,4031.0
2021-12-21 13:15:00,312.14,312.36,312.04,312.24,2793.0,305.3545,305.5697,305.2567,305.4523,2793.0
2021-12-21 13:20:00,312.34,312.63,312.33,312.58,5319.0,305.5501,305.8338,305.5404,305.7849,5319.0
2021-12-21 13:25:00,312.7,312.7,312.48,312.68,7008.0,305.9023,305.9023,305.6871,305.8828,7008.0
2021-12-21 13:30:00,312.7,312.96,312.7,312.94,14841.0,305.9023,306.1567,305.9023,306.1371,14841.0
2021-12-21 13:35:00,312.97,313.22,312.97,313.22,7342.0,306.1664,306.411,306.1664,306.411,7342.0
2021-12-21 13:40:00,313.12,313.3,313.12,313.3,1824.0,306.3132,306.4893,306.3132,306.4893,1824.0
2021-12-21 13:45:00,313.35,313.44,313.32,313.42,4478.0,306.5382,306.6262,306.5088,306.6067,4478.0
2021-12-21 13:50:00,313.47,313.47,313.24,313.24,2957.0,306.6556,306.6556,306.4306,306.4306,2957.0
2021-12-21 13:55:00,313.28,313.33,313.2,313.24,5552.0,306.4697,306.5186,306.3914,306.4306,5552.0
2021-12-21 14:00:00,313.26,313.63,313.25,313.57,11697.0,306.4501,306.8121,306.4404,306.7534,11697.0
2021-12-21 14:05:00,313.56,313.71,313.47,313.55,8968.0,306.7436,306.8904,306.6556,306.7338,8968.0
2021-12-21 14:10:00,313.59,313.62,313.53,313.54,2121.0,306.773,306.8023,306.7143,306.7241,2121.0
2021-12-21 14:15:00,313.49,313.64,313.47,313.62,8574.0,306.6751,306.8219,306.6556,306.8023,8574.0
2021-12-21 14:20:00,313.5,313.54,313.27,313.3,8465.0,306.6849,306.7241,306.4599,306.4893,8465.0
2021-12-21 14:25:00,313.36,313.66,313.34,313.65,9523.0,306.548,306.8414,306.5284,306.8317,9523.0
2021-12-21 14:30:00,313.71,313.83,313.69,313.73,6532.0,306.8904,307.0078,306.8708,306.9099,6532.0
2021-12-21 14:35:00,313.73,313.73,313.51,313.58,2775.0,306.9099,306.9099,306.6947,306.7632,2775.0
2021-12-21 14:40:00,313.63,313.71,313.39,313.41,4585.0,306.8121,306.8904,306.5773,306.5969,4585.0
2021-12-21 14:45:00,313.47,313.94,313.46,313.79,5183.0,306.6556,307.1154,306.6458,306.9686,5183.0
2021-12-21 14:50:00,313.89,314.11,313.89,314.08,9361.0,307.0664,307.2817,307.0664,307.2523,9361.0
2021-12-21 14:55:00,314.16,314.38,314.13,314.37,8368.0,307.3306,307.5458,307.3012,307.536,8368.0
2021-12-21 15:00:00,314.35,314.5,314.28,314.42,26428.0,307.5164,307.6632,307.448,307.5849,26428.0
2021-12-21 15:05:00,314.36,314.38,314.05,314.07,2414.0,307.5262,307.5458,307.223,307.2425,2414.0
2021-12-21 15:10:00,314.02,314.16,313.91,313.98,13773.0,307.1936,307.3306,307.086,307.1545,13773.0
2021-12-21 15:15:00,314.06,314.07,313.72,313.79,9637.0,307.2328,307.2425,306.9001,306.9686,9637.0
2021-12-21 15:20:00,313.72,313.72,313.37,313.38,11716.0,306.9001,306.9001,306.5578,306.5675,11716.0
2021-12-21 15:25:00,313.48,313.68,313.48,313.65,4387.0,306.6654,306.861,306.6654,306.8317,4387.0
2021-12-21 15:30:00,313.68,313.89,313.68,313.76,5133.0,306.861,307.0664,306.861,306.9393,5133.0
2021-12-21 15:35:00,313.73,313.85,313.38,313.52,9744.0,306.9099,307.0273,306.5675,306.7045,9744.0
2021-12-21 15:40:00,313.53,313.54,313.09,313.19,18497.0,306.7143,306.7241,306.2838,306.3817,18497.0
2021-12-21 15:45:00,313.14,313.24,313.0,313.11,8380.0,306.3328,306.4306,306.1958,306.3034,8380.0
2021-12-21 15:50:00,313.21,314.4,313.21,314.35,9423.0,306.4012,307.5654,306.4012,307.5164,9423.0
2021-12-21 15:55:00,314.3,314.59,314.04,314.43,16399.0,307.4675,307.7512,307.2132,307.5947,16399.0
2021-12-22 09:30:00,314.59,314.59,314.0,314.13,29990.0,307.7512,307.7512,307.1741,307.3012,29990.0
2021-12-22 09:35:00,314.35,314.82,314.3,314.76,12375.0,307.5164,307.9762,307.4675,307.9175,12375.0
2021-12-22 09:40:00,314.81,315.35,314.4,315.35,5051.0,307.9664,308.4947,307.5654,308.4947,5051.0
2021-12-22 09:45:00,315.6,316.08,315.56,315.56,3734.0,308.7393,309.2088,308.7001,308.7001,3734.0
2021-12-22 09:50:00,315.6,316.03,315.5,315.82,7695.0,308.7393,309.1599,308.6414,308.9545,7695.0
2021-12-22 09:55:00,315.97,316.18,315.17,315.33,6365.0,309.1012,309.3067,308.3186,308.4751,6365.0
2021-12-22 10:00:00,315.45,315.59,314.57,314.57,5531.0,308.5925,308.7295,307.7317,307.7317,5531.0
2021-12-22 10:05:00,314.5,314.6,314.12,314.53,5144.0,307.6632,307.761,307.2914,307.6925,5144.0
2021-12-22 10:10:00,314.58,314.94,314.58,314.94,13826.0,307.7414,308.0936,307.7414,308.0936,13826.0
2021-12-22 10:15:00,314.71,315.67,314.65,315.65,11953.0,307.8686,308.8078,307.8099,308.7882,11953.0
2021-12-22 10:20:00,315.61,315.82,315.46,315.54,9121.0,308.7491,308.9545,308.6023,308.6806,9121.0
2021-12-22 10:25:00,315.68,315.78,314.99,315.1,4062.0,308.8175,308.9154,308.1425,308.2501,4062.0
2021-12-22 10:30:00,315.29,315.74,315.28,315.74,5944.0,308.436,308.8762,308.4262,308.8762,5944.0
2021-12-22 10:35:00,315.51,316.44,315.36,316.39,10090.0,308.6512,309.561,308.5045,309.5121,10090.0
2021-12-22 10:40:00,316.32,316.34,316.17,316.21,1844.0,309.4436,309.4632,309.2969,309.336,1844.0
2021-12-22 10:45:00,316.26,316.42,316.21,316.42,3079.0,309.3849,309.5414,309.336,309.5414,3079.0
2021-12-22 10:50:00,316.5,316.94,316.5,316.8,7313.0,309.6197,310.0501,309.6197,309.9132,7313.0
2021-12-22 10:55:00,316.77,316.91,316.67,316.89,2393.0,309.8838,310.0208,309.786,310.0012,2393.0
2021-12-22 11:00:00,316.82,317.1,316.82,316.89,4113.0,309.9328,310.2067,309.9328,310.0012,4113.0
2021-12-22 11:05:00,316.81,316.98,316.51,316.98,3924.0,309.923,310.0893,309.6295,310.0893,3924.0
2021-12-22 11:10:00,316.96,317.31,316.92,317.31,4164.0,310.0697,310.4121,310.0306,310.4121,4164.0
2021-12-22 11:15:00,317.33,317.52,317.25,317.33,3799.0,310.4317,310.6175,310.3534,310.4317,3799.0
2021-12-22 11:20:00,317.35,317.45,317.09,317.15,1666.0,310.4512,310.5491,310.1969,310.2556,1666.0
2021-12-22 11:25:00,317.01,317.25,316.95,317.25,4736.0,310.1186,310.3534,310.0599,310.3534,4736.0
2021-12-22 11:30:00,317.24,317.48,317.21,317.39,10887.0,310.3436,310.5784,310.3143,310.4904,10887.0
2021-12-22 11:35:00,317.46,317.46,317.2,317.39,7386.0,310.5588,310.5588,310.3045,310.4904,7386.0
2021-12-22 11:40:00,317.4,317.57,317.35,317.52,1958.0,310.5001,310.6664,310.4512,310.6175,1958.0
2021-12-22 11:45:00,317.48,317.48,317.16,317.21,2494.0,310.5784,310.5784,310.2654,310.3143,2494.0
2021-12-22 11:50:00,317.25,317.38,317.25,317.34,3079.0,310.3534,310.4806,310.3534,310.4414,3079.0
2021-12-22 11:55:00,317.48,317.62,317.36,317.62,2018.0,310.5784,310.7154,310.461,310.7154,2018.0
2021-12-22 12:00:00,317.66,317.71,317.46,317.64,3195.0,310.7545,310.8034,310.5588,310.7349,3195.0
2021-12-22 12:05:00,317.7,317.7,317.62,317.66,4533.0,310.7936,310.7936,310.7154,310.7545,4533.0
2021-12-22 12:10:00,317.57,317.57,317.3,317.49,1772.0,310.6664,310.6664,310.4023,310.5882,1772.0
2021-12-22 12:15:00,317.39,317.39,317.15,317.25,2856.0,310.4904,310.4904,310.2556,310.3534,2856.0
2021-12-22 12:20:00,317.2,317.24,316.92,316.92,3464.0,310.3045,310.3436,310.0306,310.0306,3464.0
2021-12-22 12:25:00,316.86,317.19,316.83,317.19,7503.0,309.9719,310.2947,309.9425,310.2947,7503.0
2021-12-22 12:30:00,317.15,317.37,317.15,317.37,2657.0,310.2556,310.4708,310.2556,310.4708,2657.0
2021-12-22 12:35:00,317.3,317.32,316.91,316.99,5175.0,310.4023,310.4219,310.0208,310.0991,5175.0
2021-12-22 12:40:00,317.05,317.09,316.82,317.08,4347.0,310.1578,310.1969,309.9328,310.1871,4347.0
2021-12-22 12:45:00,317.02,317.07,316.97,317.01,7382.0,310.1284,310.1773,310.0795,310.1186,7382.0
2021-12-22 12:50:00,317.0,317.27,317.0,317.19,9789.0,310.1088,310.373,310.1088,310.2947,9789.0
2021-12-22 12:55:00,317.16,317.31,317.11,317.27,3970.0,310.2654,310.4121,310.2164,310.373,3970.0
2021-12-22 13:00:00,317.23,317.36,317.02,317.33,3827.0,310.3338,310.461,310.1284,310.4317,3827.0
2021-12-22 13:05:00,317.33,317.35,317.17,317.26,5455.0,310.4317,310.4512,310.2751,310.3632,5455.0
2021-12-22 13:10:00,317.25,317.25,316.93,316.97,6133.0,310.3534,310.3534,310.0404,310.0795,6133.0
2021-12-22 13:15:00,317.04,317.12,316.94,317.0,2863.0,310.148,310.2262,310.0501,310.1088,2863.0
2021-12-22 13:20:00,317.03,317.04,316.77,316.8,3475.0,310.1382,310.148,309.8838,309.9132,3475.0
2021-12-22 13:25:00,316.82,316.82,316.62,316.62,1251.0,309.9328,309.9328,309.7371,309.7371,1251.0
2021-12-22 13:30:00,316.65,317.0,316.65,317.0,9453.0,309.7664,310.1088,309.7664,310.1088,9453.0
2021-12-22 13:35:00,316.88,316.88,316.28,316.28,6182.0,309.9914,309.9914,309.4045,309.4045,6182.0
2021-12-22 13:40:00,316.31,316.31,316.0,316.29,6367.0,309.4338,309.4338,309.1306,309.4143,6367.0
2021-12-22 13:45:00,316.27,316.48,316.25,316.37,5089.0,309.3947,309.6001,309.3751,309.4925,5089.0
2021-12-22 13:50:00,316.43,316.52,316.32,316.49,5895.0,309.5512,309.6393,309.4436,309.6099,5895.0
2021-12-22 13:55:00,316.48,316.55,316.42,316.47,2777.0,309.6001,309.6686,309.5414,309.5904,2777.0
2021-12-22 14:00:00,316.42,316.42,316.17,316.27,2985.0,309.5414,309.5414,309.2969,309.3947,2985.0
2021-12-22 14:05:00,316.47,316.47,316.2,316.26,4108.0,309.5904,309.5904,309.3262,309.3849,4108.0
2021-12-22 14:10:00,316.25,316.42,316.17,316.42,2764.0,309.3751,309.5414,309.2969,309.5414,2764.0
2021-12-22 14:15:00,316.44,316.54,316.42,316.47,13397.0,309.561,309.6588,309.5414,309.5904,13397.0
2021-12-22 14:20:00,316.58,316.6,316.48,316.53,4146.0,309.698,309.7175,309.6001,309.6491,4146.0
2021-12-22 14:25:00,316.49,316.52,315.94,316.11,3673.0,309.6099,309.6393,309.0719,309.2382,3673.0
2021-12-22 14:30:00,316.15,316.7,316.15,316.49,6002.0,309.2773,309.8154,309.2773,309.6099,6002.0
2021-12-22 14:35:00,316.49,316.9,316.48,316.87,24690.0,309.6099,310.011,309.6001,309.9817,24690.0
2021-12-22 14:40:00,316.84,316.96,316.77,316.87,26417.0,309.9523,310.0697,309.8838,309.9817,26417.0
2021-12-22 14:45:00,316.88,316.95,316.82,316.86,4294.0,309.9914,310.0599,309.9328,309.9719,4294.0
2021-12-22 14:50:00,316.89,317.03,316.89,316.99,9074.0,310.0012,310.1382,310.0012,310.0991,9074.0
2021-12-22 14:55:00,317.07,317.31,317.06,317.28,9075.0,310.1773,310.4121,310.1675,310.3828,9075.0
2021-12-22 15:00:00,317.3,317.36,317.2,317.22,6503.0,310.4023,310.461,310.3045,310.3241,6503.0
2021-12-22 15:05:00,317.24,317.48,317.23,317.38,3540.0,310.3436,310.5784,310.3338,310.4806,3540.0
2021-12-22 15:10:00,317.4,317.6,317.4,317.55,11227.0,310.5001,310.6958,310.5001,310.6469,11227.0
2021-12-22 15:15:00,317.56,317.7,317.22,317.28,4614.0,310.6567,310.7936,310.3241,310.3828,4614.0
2021-12-22 15:20:00,317.23,317.44,317.08,317.44,27776.0,310.3338,310.5393,310.1871,310.5393,27776.0
2021-12-22 15:25:00,317.45,317.53,317.41,317.45,10283.0,310.5491,310.6273,310.5099,310.5491,10283.0
2021-12-22 15:30:00,317.47,317.56,317.14,317.22,22579.0,310.5686,310.6567,310.2458,310.3241,22579.0
2021-12-22 15:35:00,317.28,317.66,317.28,317.65,10154.0,310.3828,310.7545,310.3828,310.7447,10154.0
2021-12-22 15:40:00,317.66,317.66,317.53,317.62,7097.0,310.7545,310.7545,310.6273,310.7154,7097.0
2021-12-22 15:45:00,317.6,317.78,317.45,317.63,10776.0,310.6958,310.8719,310.5491,310.7251,10776.0
2021-12-22 15:50:00,317.64,318.27,317.64,318.21,8574.0,310.7349,311.3512,310.7349,311.2925,8574.0
2021-12-22 15:55:00,318.26,318.58,318.21,318.39,13985.0,311.3415,311.6545,311.2925,311.4686,13985.0
2021-12-23 09:30:00,318.2,319.12,318.2,319.12,26258.0,311.2828,312.1828,311.2828,312.1828,26258.0
2021-12-23 09:35:00,319.1,319.61,318.9,319.33,22266.0,312.1632,312.6621,311.9675,312.3882,22266.0
2021-12-23 09:40:00,319.41,319.41,318.84,319.07,4862.0,312.4665,312.4665,311.9088,312.1338,4862.0
2021-12-23 09:45:00,319.18,319.21,318.68,318.99,4380.0,312.2415,312.2708,311.7523,312.0556,4380.0
2021-12-23 09:50:00,319.12,319.55,318.96,319.16,6783.0,312.1828,312.6034,312.0262,312.2219,6783.0
2021-12-23 09:55:00,319.03,319.63,319.0,319.59,2848.0,312.0947,312.6817,312.0654,312.6425,2848.0
2021-12-23 10:00:00,319.54,319.78,319.41,319.48,2738.0,312.5936,312.8284,312.4665,312.5349,2738.0
2021-12-23 10:05:00,319.52,319.63,319.43,319.43,3625.0,312.5741,312.6817,312.486,312.486,3625.0
2021-12-23 10:10:00,319.59,320.02,319.5,320.02,10633.0,312.6425,313.0632,312.5545,313.0632,10633.0
2021-12-23 10:15:00,319.96,320.02,319.78,319.92,4942.0,313.0045,313.0632,312.8284,312.9654,4942.0
2021-12-23 10:20:00,319.98,320.09,319.92,320.01,11593.0,313.0241,313.1317,312.9654,313.0534,11593.0
2021-12-23 10:25:00,320.13,320.13,319.74,319.94,9233.0,313.1708,313.1708,312.7893,312.9849,9233.0
2021-12-23 10:30:00,320.17,320.2,319.76,319.92,2179.0,313.2099,313.2393,312.8088,312.9654,2179.0
2021-12-23 10:35:00,319.98,320.06,319.86,319.9,6288.0,313.0241,313.1023,312.9067,312.9458,6288.0
2021-12-23 10:40:00,319.92,320.11,319.91,320.08,2290.0,312.9654,313.1512,312.9556,313.1219,2290.0
2021-12-23 10:45:00,320.02,320.34,320.01,320.34,8715.0,313.0632,313.3762,313.0534,313.3762,8715.0
2021-12-23 10:50:00,320.4,320.46,320.29,320.45,8623.0,313.4349,313.4936,313.3273,313.4838,8623.0
2021-12-23 10:55:00,320.46,320.51,320.42,320.51,2972.0,313.4936,313.5425,313.4545,313.5425,2972.0
2021-12-23 11:00:00,320.58,320.66,320.45,320.45,3859.0,313.611,313.6893,313.4838,313.4838,3859.0
2021-12-23 11:05:00,320.6,320.71,320.57,320.68,7131.0,313.6306,313.7382,313.6012,313.7088,7131.0
2021-12-23 11:10:00,320.72,320.83,320.69,320.69,5803.0,313.748,313.8556,313.7186,313.7186,5803.0
2021-12-23 11:15:00,320.73,320.86,320.72,320.73,2799.0,313.7578,313.8849,313.748,313.7578,2799.0
2021-12-23 11:20:00,320.78,320.78,320.54,320.56,4806.0,313.8067,313.8067,313.5719,313.5915,4806.0
2021-12-23 11:25:00,320.61,320.69,320.43,320.47,6024.0,313.6404,313.7186,313.4643,313.5034,6024.0
2021-12-23 11:30:00,320.47,320.76,320.47,320.69,3963.0,313.5034,313.7871,313.5034,313.7186,3963.0
2021-12-23 11:35:00,320.8,320.85,320.75,320.84,8636.0,313.8262,313.8751,313.7773,313.8654,8636.0
2021-12-23 11:40:00,320.83,320.85,320.75,320.8,1957.0,313.8556,313.8751,313.7773,313.8262,1957.0
2021-12-23 11:45:00,320.91,320.93,320.8,320.93,3686.0,313.9338,313.9534,313.8262,313.9534,3686.0
2021-12-23 11:50:00,320.89,320.94,320.78,320.8,4069.0,313.9143,313.9632,313.8067,313.8262,4069.0
2021-12-23 11:55:00,320.83,320.92,320.74,320.92,2462.0,313.8556,313.9436,313.7675,313.9436,2462.0
2021-12-23 12:00:00,320.91,320.93,320.82,320.89,2750.0,313.9338,313.9534,313.8458,313.9143,2750.0
2021-12-23 12:05:00,320.92,320.96,320.88,320.92,7534.0,313.9436,313.9828,313.9045,313.9436,7534.0
2021-12-23 12:10:00,320.95,320.98,320.89,320.89,5480.0,313.973,314.0023,313.9143,313.9143,5480.0
2021-12-23 12:15:00,320.93,320.93,320.65,320.75,3019.0,313.9534,313.9534,313.6795,313.7773,3019.0
2021-12-23 12:20:00,320.73,320.77,320.67,320.7,2849.0,313.7578,313.7969,313.6991,313.7284,2849.0
2021-12-23 12:25:00,320.64,320.72,320.6,320.65,4512.0,313.6697,313.748,313.6306,313.6795,4512.0
2021-12-23 12:30:00,320.62,320.75,320.6,320.63,3653.0,313.6501,313.7773,313.6306,313.6599,3653.0
2021-12-23 12:35:00,320.66,320.77,320.64,320.74,4747.0,313.6893,313.7969,313.6697,313.7675,4747.0
2021-12-23 12:40:00,320.74,320.95,320.74,320.92,9435.0,313.7675,313.973,313.7675,313.9436,9435.0
2021-12-23 12:45:00,320.97,320.97,320.8,320.87,2252.0,313.9925,313.9925,313.8262,313.8947,2252.0
2021-12-23 12:50:00,320.88,320.96,320.76,320.84,4581.0,313.9045,313.9828,313.7871,313.8654,4581.0
2021-12-23 12:55:00,320.85,320.92,320.85,320.92,1132.0,313.8751,313.9436,313.8751,313.9436,1132.0
2021-12-23 13:00:00,320.98,321.0,320.91,320.92,3249.0,314.0023,314.0219,313.9338,313.9436,3249.0
2021-12-23 13:05:00,321.04,321.05,320.91,320.94,3315.0,314.061,314.0708,313.9338,313.9632,3315.0
2021-12-23 13:10:00,320.97,321.01,320.71,320.81,2156.0,313.9925,314.0317,313.7382,313.836,2156.0
2021-12-23 13:15:00,320.74,320.93,320.73,320.85,2960.0,313.7675,313.9534,313.7578,313.8751,2960.0
2021-12-23 13:20:00,320.85,320.94,320.83,320.94,4092.0,313.8751,313.9632,313.8556,313.9632,4092.0
2021-12-23 13:25:00,320.89,321.18,320.85,321.14,9868.0,313.9143,314.198,313.8751,314.1588,9868.0
2021-12-23 13:30:00,321.15,321.18,321.01,321.01,11493.0,314.1686,314.198,314.0317,314.0317,11493.0
2021-12-23 13:35:00,321.04,321.09,320.94,320.95,9309.0,314.061,314.1099,313.9632,313.973,9309.0
2021-12-23 13:40:00,320.92,321.09,320.92,321.08,6592.0,313.9436,314.1099,313.9436,314.1001,6592.0
2021-12-23 13:45:00,321.07,321.11,321.01,321.1,6935.0,314.0904,314.1295,314.0317,314.1197,6935.0
2021-12-23 13:50:00,321.12,321.14,321.1,321.13,7148.0,314.1393,314.1588,314.1197,314.1491,7148.0
2021-12-23 13:55:00,321.18,321.18,321.05,321.07,6099.0,314.198,314.198,314.0708,314.0904,6099.0
2021-12-23 14:00:00,321.1,321.26,321.1,321.19,4912.0,314.1197,314.2762,314.1197,314.2078,4912.0
2021-12-23 14:05:00,321.17,321.26,321.14,321.14,4652.0,314.1882,314.2762,314.1588,314.1588,4652.0
2021-12-23 14:10:00,321.11,321.15,321.03,321.15,11052.0,314.1295,314.1686,314.0512,314.1686,11052.0
2021-12-23 14:15:00,321.07,321.1,320.93,321.06,7944.0,314.0904,314.1197,313.9534,314.0806,7944.0
2021-12-23 14:20:00,321.04,321.18,321.03,321.14,13595.0,314.061,314.198,314.0512,314.1588,13595.0
2021-12-23 14:25:00,321.19,321.2,321.09,321.13,7405.0,314.2078,314.2175,314.1099,314.1491,7405.0
2021-12-23 14:30:00,321.12,321.19,321.01,321.06,7117.0,314.1393,314.2078,314.0317,314.0806,7117.0
2021-12-23 14:35:00,321.04,321.04,320.96,320.99,2258.0,314.061,314.061,313.9828,314.0121,2258.0
2021-12-23 14:40:00,320.98,321.2,320.98,321.18,4979.0,314.0023,314.2175,314.0023,314.198,4979.0
2021-12-23 14:45:00,321.16,321.23,321.08,321.18,2921.0,314.1784,314.2469,314.1001,314.198,2921.0
2021-12-23 14:50:00,321.19,321.29,321.16,321.28,7420.0,314.2078,314.3056,314.1784,314.2958,7420.0
2021-12-23 14:55:00,321.28,321.34,321.25,321.33,5702.0,314.2958,314.3545,314.2665,314.3447,5702.0
2021-12-23 15:00:00,321.3,321.3,320.81,320.82,5848.0,314.3154,314.3154,313.836,313.8458,5848.0
2021-12-23 15:05:00,320.9,321.06,320.89,321.04,10458.0,313.9241,314.0806,313.9143,314.061,10458.0
2021-12-23 15:10:00,321.01,321.19,321.01,321.19,2200.0,314.0317,314.2078,314.0317,314.2078,2200.0
2021-12-23 15:15:00,321.25,321.3,321.17,321.19,14559.0,314.2665,314.3154,314.1882,314.2078,14559.0
2021-12-23 15:20:00,321.27,321.27,321.09,321.09,8203.0,314.286,314.286,314.1099,314.1099,8203.0
2021-12-23 15:25:00,321.0,321.12,321.0,321.01,5023.0,314.0219,314.1393,314.0219,314.0317,5023.0
2021-12-23 15:30:00,321.0,321.03,320.74,320.76,6204.0,314.0219,314.0512,313.7675,313.7871,6204.0
2021-12-23 15:35:00,320.75,321.05,320.73,321.04,2426.0,313.7773,314.0708,313.7578,314.061,2426.0
2021-12-23 15:40:00,321.06,321.3,321.05,321.3,3945.0,314.0806,314.3154,314.0708,314.3154,3945.0
2021-12-23 15:45:00,321.32,321.58,321.32,321.55,10790.0,314.3349,314.5893,314.3349,314.5599,10790.0
2021-12-23 15:50:00,321.56,321.73,321.51,321.51,11885.0,314.5697,314.736,314.5208,314.5208,11885.0
2021-12-23 15:55:00,321.37,321.37,320.56,320.56,8090.0,314.3838,314.3838,313.5915,313.5915,8090.0
2021-12-27 09:30:00,321.11,322.33,321.11,322.25,32144.0,314.5827,315.7779,314.5827,315.6995,32144.0
2021-12-27 09:35:00,322.5,322.85,322.34,322.62,9976.0,315.9444,316.2873,315.7877,316.062,9976.0
2021-12-27 09:40:00,322.59,322.75,322.48,322.51,2841.0,316.0326,316.1893,315.9248,315.9542,2841.0
2021-12-27 09:45:00,322.33,322.33,321.92,322.21,6295.0,315.7779,315.7779,315.3762,315.6603,6295.0
2021-12-27 09:50:00,322.18,322.51,321.95,321.95,5558.0,315.6309,315.9542,315.4056,315.4056,5558.0
2021-12-27 09:55:00,322.41,322.56,322.31,322.48,2750.0,315.8563,316.0032,315.7583,315.9248,2750.0
2021-12-27 10:00:00,322.45,323.04,322.45,323.03,3885.0,315.8954,316.4735,315.8954,316.4637,3885.0
2021-12-27 10:05:00,323.02,323.38,322.96,323.38,6642.0,316.4539,316.8065,316.3951,316.8065,6642.0
2021-12-27 10:10:00,323.37,323.38,323.15,323.24,4246.0,316.7967,316.8065,316.5812,316.6694,4246.0
2021-12-27 10:15:00,323.27,323.27,322.99,323.19,4359.0,316.6988,316.6988,316.4245,316.6204,4359.0
2021-12-27 10:20:00,323.22,323.53,323.07,323.45,5831.0,316.6498,316.9535,316.5028,316.8751,5831.0
2021-12-27 10:25:00,323.46,323.7,323.28,323.7,5159.0,316.8849,317.12,316.7086,317.12,5159.0
2021-12-27 10:30:00,323.82,323.84,323.57,323.82,3044.0,317.2376,317.2572,316.9927,317.2376,3044.0
2021-12-27 10:35:00,323.87,323.98,323.78,323.96,6406.0,317.2866,317.3943,317.1984,317.3747,6406.0
2021-12-27 10:40:00,323.88,323.89,323.73,323.85,10977.0,317.2964,317.3062,317.1494,317.267,10977.0
2021-12-27 10:45:00,323.84,323.89,323.61,323.65,11932.0,317.2572,317.3062,317.0319,317.0711,11932.0
2021-12-27 10:50:00,323.74,323.83,323.66,323.75,2709.0,317.1592,317.2474,317.0808,317.169,2709.0
2021-12-27 10:55:00,323.71,323.95,323.71,323.93,2712.0,317.1298,317.365,317.1298,317.3454,2712.0
2021-12-27 11:00:00,323.9,324.1,323.89,324.1,8496.0,317.316,317.5119,317.3062,317.5119,8496.0
2021-12-27 11:05:00,324.07,324.08,323.79,324.01,2717.0,317.4825,317.4923,317.2082,317.4237,2717.0
2021-12-27 11:10:00,323.96,324.32,323.95,324.2,4357.0,317.3747,317.7274,317.365,317.6099,4357.0
2021-12-27 11:15:00,324.23,324.23,323.68,323.68,2189.0,317.6393,317.6393,317.1004,317.1004,2189.0
2021-12-27 11:20:00,323.53,323.75,323.49,323.62,5833.0,316.9535,317.169,316.9143,317.0417,5833.0
2021-12-27 11:25:00,323.68,323.97,323.67,323.94,4772.0,317.1004,317.3845,317.0906,317.3552,4772.0
2021-12-27 11:30:00,323.96,323.96,323.77,323.78,2091.0,317.3747,317.3747,317.1886,317.1984,2091.0
2021-12-27 11:35:00,323.75,323.96,323.68,323.92,1944.0,317.169,317.3747,317.1004,317.3356,1944.0
2021-12-27 11:40:00,323.88,323.96,323.83,323.89,3524.0,317.2964,317.3747,317.2474,317.3062,3524.0
2021-12-27 11:45:00,323.87,323.89,323.78,323.79,2349.0,317.2866,317.3062,317.1984,317.2082,2349.0
2021-12-27 11:50:00,323.77,323.88,323.72,323.84,5313.0,317.1886,317.2964,317.1396,317.2572,5313.0
2021-12-27 11:55:00,323.86,323.97,323.84,323.95,6337.0,317.2768,317.3845,317.2572,317.365,6337.0
2021-12-27 12:00:00,323.92,324.2,323.92,324.09,11852.0,317.3356,317.6099,317.3356,317.5021,11852.0
2021-12-27 12:05:00,324.08,324.16,324.05,324.08,3697.0,317.4923,317.5707,317.4629,317.4923,3697.0
2021-12-27 12:10:00,324.06,324.14,324.01,324.13,2837.0,317.4727,317.5511,317.4237,317.5413,2837.0
2021-12-27 12:15:00,324.13,324.14,324.06,324.06,2319.0,317.5413,317.5511,317.4727,317.4727,2319.0
2021-12-27 12:20:00,324.05,324.21,323.97,324.21,3623.0,317.4629,317.6197,317.3845,317.6197,3623.0
2021-12-27 12:25:00,324.19,324.29,324.14,324.29,5116.0,317.6001,317.698,317.5511,317.698,5116.0
2021-12-27 12:30:00,324.32,324.39,324.15,324.27,2783.0,317.7274,317.796,317.5609,317.6784,2783.0
2021-12-27 12:35:00,324.27,324.27,324.18,324.23,2461.0,317.6784,317.6784,317.5903,317.6393,2461.0
2021-12-27 12:40:00,324.26,324.26,324.06,324.19,1949.0,317.6687,317.6687,317.4727,317.6001,1949.0
2021-12-27 12:45:00,324.25,324.29,324.15,324.29,3405.0,317.6589,317.698,317.5609,317.698,3405.0
2021-12-27 12:50:00,324.31,324.36,324.28,324.32,3950.0,317.7176,317.7666,317.6882,317.7274,3950.0
2021-12-27 12:55:00,324.33,324.4,324.33,324.4,6936.0,317.7372,317.8058,317.7372,317.8058,6936.0
2021-12-27 13:00:00,324.36,324.38,324.25,324.29,6914.0,317.7666,317.7862,317.6589,317.698,6914.0
2021-12-27 13:05:00,324.3,324.38,324.3,324.38,3601.0,317.7078,317.7862,317.7078,317.7862,3601.0
2021-12-27 13:10:00,324.36,324.46,324.29,324.43,1713.0,317.7666,317.8646,317.698,317.8352,1713.0
2021-12-27 13:15:00,324.5,324.5,324.4,324.46,3188.0,317.9038,317.9038,317.8058,317.8646,3188.0
2021-12-27 13:20:00,324.46,324.54,324.44,324.5,3578.0,317.8646,317.943,317.845,317.9038,3578.0
2021-12-27 13:25:00,324.56,324.66,324.56,324.65,4231.0,317.9626,318.0605,317.9626,318.0507,4231.0
2021-12-27 13:30:00,324.56,324.58,324.45,324.48,4488.0,317.9626,317.9821,317.8548,317.8842,4488.0
2021-12-27 13:35:00,324.56,324.63,324.54,324.55,11172.0,317.9626,318.0311,317.943,317.9528,11172.0
2021-12-27 13:40:00,324.55,324.56,324.47,324.55,3917.0,317.9528,317.9626,317.8744,317.9528,3917.0
2021-12-27 13:45:00,324.52,324.54,324.47,324.49,3713.0,317.9234,317.943,317.8744,317.894,3713.0
2021-12-27 13:50:00,324.51,324.58,324.48,324.58,4513.0,317.9136,317.9821,317.8842,317.9821,4513.0
2021-12-27 13:55:00,324.56,324.7,324.56,324.66,6195.0,317.9626,318.0997,317.9626,318.0605,6195.0
2021-12-27 14:00:00,324.61,324.72,324.53,324.72,5092.0,318.0115,318.1193,317.9332,318.1193,5092.0
2021-12-27 14:05:00,324.68,324.71,324.62,324.65,14368.0,318.0801,318.1095,318.0213,318.0507,14368.0
2021-12-27 14:10:00,324.65,324.73,324.65,324.66,3729.0,318.0507,318.1291,318.0507,318.0605,3729.0
2021-12-27 14:15:00,324.77,324.83,324.69,324.74,5197.0,318.1683,318.2271,318.0899,318.1389,5197.0
2021-12-27 14:20:00,324.77,324.84,324.74,324.8,3833.0,318.1683,318.2369,318.1389,318.1977,3833.0
2021-12-27 14:25:00,324.82,324.85,324.79,324.85,3405.0,318.2173,318.2467,318.1879,318.2467,3405.0
2021-12-27 14:30:00,324.88,324.9,324.81,324.82,10229.0,318.276,318.2956,318.2075,318.2173,10229.0
2021-12-27 14:35:00,324.83,324.88,324.8,324.84,3755.0,318.2271,318.276,318.1977,318.2369,3755.0
2021-12-27 14:40:00,324.83,324.89,324.67,324.67,4142.0,318.2271,318.2858,318.0703,318.0703,4142.0
2021-12-27 14:45:00,324.54,324.71,324.5,324.67,3639.0,317.943,318.1095,317.9038,318.0703,3639.0
2021-12-27 14:50:00,324.6,324.6,324.45,324.51,6694.0,318.0017,318.0017,317.8548,317.9136,6694.0
2021-12-27 14:55:00,324.49,324.59,324.44,324.56,6218.0,317.894,317.9919,317.845,317.9626,6218.0
2021-12-27 15:00:00,324.55,324.55,324.34,324.36,2869.0,317.9528,317.9528,317.747,317.7666,2869.0
2021-12-27 15:05:00,324.42,324.48,324.3,324.46,3463.0,317.8254,317.8842,317.7078,317.8646,3463.0
2021-12-27 15:10:00,324.42,324.42,324.36,324.42,2397.0,317.8254,317.8254,317.7666,317.8254,2397.0
2021-12-27 15:15:00,324.41,324.41,324.24,324.38,3848.0,317.8156,317.8156,317.6491,317.7862,3848.0
2021-12-27 15:20:00,324.33,324.39,324.2,324.36,4903.0,317.7372,317.796,317.6099,317.7666,4903.0
2021-12-27 15:25:00,324.38,324.65,324.38,324.6,6630.0,317.7862,318.0507,317.7862,318.0017,6630.0
2021-12-27 15:30:00,324.67,324.72,324.63,324.67,2618.0,318.0703,318.1193,318.0311,318.0703,2618.0
2021-12-27 15:35:00,324.62,324.69,324.5,324.5,2499.0,318.0213,318.0899,317.9038,317.9038,2499.0
2021-12-27 15:40:00,324.44,324.8,324.4,324.78,26464.0,317.845,318.1977,317.8058,318.1781,26464.0
2021-12-27 15:45:00,324.85,324.93,324.79,324.82,4750.0,318.2467,318.325,318.1879,318.2173,4750.0
2021-12-27 15:50:00,324.88,325.07,324.78,325.06,19189.0,318.276,318.4622,318.1781,318.4524,19189.0
2021-12-27 15:55:00,325.04,325.16,324.96,325.13,55819.0,318.4328,318.5504,318.3544,318.521,55819.0
2021-12-28 09:30:00,325.75,325.79,325.0,325.14,28657.0,319.1284,319.1676,318.3936,318.5308,28657.0
2021-12-28 09:35:00,325.0,325.05,324.22,324.22,12133.0,318.3936,318.4426,317.6295,317.6295,12133.0
2021-12-28 09:40:00,324.56,325.25,324.48,325.18,10349.0,317.9626,318.6385,317.8842,318.57,10349.0
2021-12-28 09:45:00,325.1,325.34,324.83,325.12,9340.0,318.4916,318.7267,318.2271,318.5112,9340.0
2021-12-28 09:50:00,324.95,325.66,324.86,325.61,7721.0,318.3446,319.0402,318.2565,318.9912,7721.0
2021-12-28 09:55:00,325.56,325.91,325.46,325.5,6045.0,318.9422,319.2851,318.8443,318.8834,6045.0
2021-12-28 10:00:00,325.56,325.79,325.39,325.7,4798.0,318.9422,319.1676,318.7757,319.0794,4798.0
2021-12-28 10:05:00,325.58,325.64,324.56,324.56,5532.0,318.9618,319.0206,317.9626,317.9626,5532.0
2021-12-28 10:10:00,324.44,324.84,324.3,324.3,5145.0,317.845,318.2369,317.7078,317.7078,5145.0
2021-12-28 10:15:00,324.42,324.43,323.91,323.91,7938.0,317.8254,317.8352,317.3258,317.3258,7938.0
2021-12-28 10:20:00,323.97,324.76,323.97,324.71,10285.0,317.3845,318.1585,317.3845,318.1095,10285.0
2021-12-28 10:25:00,324.71,325.07,324.7,324.97,3915.0,318.1095,318.4622,318.0997,318.3642,3915.0
2021-12-28 10:30:00,325.0,325.23,324.98,325.21,2875.0,318.3936,318.6189,318.374,318.5993,2875.0
2021-12-28 10:35:00,325.32,325.49,325.05,325.05,4513.0,318.7071,318.8736,318.4426,318.4426,4513.0
2021-12-28 10:40:00,325.0,325.27,324.66,324.87,9959.0,318.3936,318.6581,318.0605,318.2663,9959.0
2021-12-28 10:45:00,324.76,325.08,324.58,324.9,17895.0,318.1585,318.472,317.9821,318.2956,17895.0
2021-12-28 10:50:00,324.95,325.14,324.76,324.86,5192.0,318.3446,318.5308,318.1585,318.2565,5192.0
2021-12-28 10:55:00,324.81,324.92,324.81,324.87,2142.0,318.2075,318.3152,318.2075,318.2663,2142.0
2021-12-28 11:00:00,324.81,325.16,324.8,325.15,3248.0,318.2075,318.5504,318.1977,318.5406,3248.0
2021-12-28 11:05:00,325.18,325.24,324.83,324.83,5805.0,318.57,318.6287,318.2271,318.2271,5805.0
2021-12-28 11:10:00,324.79,324.9,324.68,324.73,3711.0,318.1879,318.2956,318.0801,318.1291,3711.0
2021-12-28 11:15:00,324.69,324.7,324.43,324.46,1381.0,318.0899,318.0997,317.8352,317.8646,1381.0
2021-12-28 11:20:00,324.44,324.7,324.33,324.33,3952.0,317.845,318.0997,317.7372,317.7372,3952.0
2021-12-28 11:25:00,324.29,324.3,324.24,324.3,612.0,317.698,317.7078,317.6491,317.7078,612.0
2021-12-28 11:30:00,324.49,324.51,324.15,324.26,4115.0,317.894,317.9136,317.5609,317.6687,4115.0
2021-12-28 11:35:00,324.16,324.18,323.95,324.12,5714.0,317.5707,317.5903,317.365,317.5315,5714.0
2021-12-28 11:40:00,324.24,324.31,324.07,324.17,5442.0,317.6491,317.7176,317.4825,317.5805,5442.0
2021-12-28 11:45:00,324.07,324.41,324.07,324.4,1145.0,317.4825,317.8156,317.4825,317.8058,1145.0
2021-12-28 11:50:00,324.43,324.91,324.42,324.91,3197.0,317.8352,318.3054,317.8254,318.3054,3197.0
2021-12-28 11:55:00,324.88,325.05,324.88,324.92,2280.0,318.276,318.4426,318.276,318.3152,2280.0
2021-12-28 12:00:00,324.95,324.99,324.73,324.91,10279.0,318.3446,318.3838,318.1291,318.3054,10279.0
2021-12-28 12:05:00,324.91,324.91,324.68,324.76,4542.0,318.3054,318.3054,318.0801,318.1585,4542.0
2021-12-28 12:10:00,324.71,324.74,324.55,324.64,4801.0,318.1095,318.1389,317.9528,318.0409,4801.0
2021-12-28 12:15:00,324.67,324.68,324.42,324.54,6406.0,318.0703,318.0801,317.8254,317.943,6406.0
2021-12-28 12:20:00,324.54,324.61,324.53,324.61,4070.0,317.943,318.0115,317.9332,318.0115,4070.0
2021-12-28 12:25:00,324.63,324.75,324.05,324.06,7768.0,318.0311,318.1487,317.4629,317.4727,7768.0
2021-12-28 12:30:00,324.24,324.24,323.33,323.33,5040.0,317.6491,317.6491,316.7576,316.7576,5040.0
2021-12-28 12:35:00,323.42,323.66,323.42,323.53,3253.0,316.8457,317.0808,316.8457,316.9535,3253.0
2021-12-28 12:40:00,323.6,323.66,323.5,323.51,1722.0,317.0221,317.0808,316.9241,316.9339,1722.0
2021-12-28 12:45:00,323.58,323.59,323.44,323.51,2001.0,317.0025,317.0123,316.8653,316.9339,2001.0
2021-12-28 12:50:00,323.52,323.89,323.52,323.73,2035.0,316.9437,317.3062,316.9437,317.1494,2035.0
2021-12-28 12:55:00,323.81,323.9,323.77,323.88,4265.0,317.2278,317.316,317.1886,317.2964,4265.0
2021-12-28 13:00:00,323.71,324.0,323.59,324.0,11674.0,317.1298,317.4139,317.0123,317.4139,11674.0
2021-12-28 13:05:00,324.06,324.06,323.75,323.92,8145.0,317.4727,317.4727,317.169,317.3356,8145.0
2021-12-28 13:10:00,323.94,323.94,323.73,323.77,2158.0,317.3552,317.3552,317.1494,317.1886,2158.0
2021-12-28 13:15:00,323.8,323.88,323.67,323.67,2907.0,317.218,317.2964,317.0906,317.0906,2907.0
2021-12-28 13:20:00,323.65,323.78,323.47,323.5,4139.0,317.0711,317.1984,316.8947,316.9241,4139.0
2021-12-28 13:25:00,323.54,323.84,323.43,323.84,2421.0,316.9633,317.2572,316.8555,317.2572,2421.0
2021-12-28 13:30:00,323.8,323.86,323.6,323.61,6419.0,317.218,317.2768,317.0221,317.0319,6419.0
2021-12-28 13:35:00,323.55,323.58,323.5,323.52,3255.0,316.9731,317.0025,316.9241,316.9437,3255.0
2021-12-28 13:40:00,323.53,323.69,323.53,323.67,6493.0,316.9535,317.1102,316.9535,317.0906,6493.0
2021-12-28 13:45:00,323.46,323.49,323.36,323.47,1830.0,316.8849,316.9143,316.7869,316.8947,1830.0
2021-12-28 13:50:00,323.63,323.68,323.58,323.61,5506.0,317.0515,317.1004,317.0025,317.0319,5506.0
2021-12-28 13:55:00,323.6,323.77,323.5,323.77,3608.0,317.0221,317.1886,316.9241,317.1886,3608.0
2021-12-28 14:00:00,323.73,323.78,323.04,323.05,9563.0,317.1494,317.1984,316.4735,316.4832,9563.0
2021-12-28 14:05:00,323.04,323.24,323.04,323.1,1260.0,316.4735,316.6694,316.4735,316.5322,1260.0
2021-12-28 14:10:00,323.08,323.24,323.08,323.24,2900.0,316.5126,316.6694,316.5126,316.6694,2900.0
2021-12-28 14:15:00,323.31,323.52,323.31,323.41,7111.0,316.738,316.9437,316.738,316.8359,7111.0
2021-12-28 14:20:00,323.43,323.6,323.39,323.6,4828.0,316.8555,317.0221,316.8163,317.0221,4828.0
2021-12-28 14:25:00,323.58,323.77,323.49,323.67,4750.0,317.0025,317.1886,316.9143,317.0906,4750.0
2021-12-28 14:30:00,323.62,323.77,323.61,323.65,3381.0,317.0417,317.1886,317.0319,317.0711,3381.0
2021-12-28 14:35:00,323.61,323.65,323.56,323.63,2621.0,317.0319,317.0711,316.9829,317.0515,2621.0
2021-12-28 14:40:00,323.69,323.73,323.64,323.69,7353.0,317.1102,317.1494,317.0613,317.1102,7353.0
2021-12-28 14:45:00,323.66,323.67,323.38,323.61,4737.0,317.0808,317.0906,316.8065,317.0319,4737.0
2021-12-28 14:50:00,323.61,323.89,323.46,323.8,8136.0,317.0319,317.3062,316.8849,317.218,8136.0
2021-12-28 14:55:00,323.68,323.76,323.58,323.75,2620.0,317.1004,317.1788,317.0025,317.169,2620.0
2021-12-28 15:00:00,323.71,323.71,323.49,323.5,2709.0,317.1298,317.1298,316.9143,316.9241,2709.0
2021-12-28 15:05:00,323.52,323.71,323.41,323.69,1987.0,316.9437,317.1298,316.8359,317.1102,1987.0
2021-12-28 15:10:00,323.77,323.94,323.74,323.91,11092.0,317.1886,317.3552,317.1592,317.3258,11092.0
2021-12-28 15:15:00,323.9,323.95,323.7,323.86,31661.0,317.316,317.365,317.12,317.2768,31661.0
2021-12-28 15:20:00,323.88,324.04,323.83,323.97,1345.0,317.2964,317.4531,317.2474,317.3845,1345.0
2021-12-28 15:25:00,323.98,324.03,323.82,323.83,4154.0,317.3943,317.4433,317.2376,317.2474,4154.0
2021-12-28 15:30:00,323.89,323.99,323.62,323.73,4437.0,317.3062,317.4041,317.0417,317.1494,4437.0
2021-12-28 15:35:00,323.81,324.03,323.79,324.02,1696.0,317.2278,317.4433,317.2082,317.4335,1696.0
2021-12-28 15:40:00,324.0,324.36,324.0,324.2,3549.0,317.4139,317.7666,317.4139,317.6099,3549.0
2021-12-28 15:45:00,324.2,324.39,324.05,324.13,8729.0,317.6099,317.796,317.4629,317.5413,8729.0
2021-12-28 15:50:00,324.14,324.14,323.44,323.52,11925.0,317.5511,317.5511,316.8653,316.9437,11925.0
2021-12-28 15:55:00,323.52,323.71,323.34,323.68,29965.0,316.9437,317.1298,316.7674,317.1004,29965.0
2021-12-29 09:30:00,323.8,324.49,323.77,324.06,32493.0,317.218,317.894,317.1886,317.4727,32493.0
2021-12-29 09:35:00,324.01,324.22,323.7,324.06,8437.0,317.4237,317.6295,317.12,317.4727,8437.0
2021-12-29 09:40:00,324.32,324.68,323.8,323.82,8957.0,317.7274,318.0801,317.218,317.2376,8957.0
2021-12-29 09:45:00,323.94,324.07,323.42,323.99,7385.0,317.3552,317.4825,316.8457,317.4041,7385.0
2021-12-29 09:50:00,324.03,324.33,323.94,324.17,4770.0,317.4433,317.7372,317.3552,317.5805,4770.0
2021-12-29 09:55:00,324.08,324.16,323.69,323.94,5678.0,317.4923,317.5707,317.1102,317.3552,5678.0
2021-12-29 10:00:00,323.62,323.78,323.49,323.5,3434.0,317.0417,317.1984,316.9143,316.9241,3434.0
2021-12-29 10:05:00,323.5,323.65,323.43,323.65,1345.0,316.9241,317.0711,316.8555,317.0711,1345.0
2021-12-29 10:10:00,323.66,323.67,322.4,322.42,15948.0,317.0808,317.0906,315.8465,315.8661,15948.0
2021-12-29 10:15:00,322.38,322.38,321.85,322.38,6520.0,315.8269,315.8269,315.3076,315.8269,6520.0
2021-12-29 10:20:00,322.33,322.69,322.33,322.69,3385.0,315.7779,316.1306,315.7779,316.1306,3385.0
2021-12-29 10:25:00,322.82,322.91,322.64,322.74,5291.0,316.2579,316.3461,316.0816,316.1795,5291.0
2021-12-29 10:30:00,322.79,322.96,322.48,322.85,9078.0,316.2285,316.3951,315.9248,316.2873,9078.0
2021-12-29 10:35:00,322.96,322.96,322.67,322.72,3470.0,316.3951,316.3951,316.111,316.16,3470.0
2021-12-29 10:40:00,322.68,323.42,322.63,323.2,4754.0,316.1208,316.8457,316.0718,316.6302,4754.0
2021-12-29 10:45:00,323.28,323.34,323.08,323.28,4299.0,316.7086,316.7674,316.5126,316.7086,4299.0
2021-12-29 10:50:00,323.17,323.45,323.07,323.44,8190.0,316.6008,316.8751,316.5028,316.8653,8190.0
2021-12-29 10:55:00,323.42,323.5,323.28,323.35,2940.0,316.8457,316.9241,316.7086,316.7771,2940.0
2021-12-29 11:00:00,323.3,323.62,323.19,323.56,8003.0,316.7282,317.0417,316.6204,316.9829,8003.0
2021-12-29 11:05:00,323.59,323.69,323.56,323.57,2456.0,317.0123,317.1102,316.9829,316.9927,2456.0
2021-12-29 11:10:00,323.54,323.55,323.28,323.32,5791.0,316.9633,316.9731,316.7086,316.7478,5791.0
2021-12-29 11:15:00,323.27,323.48,323.23,323.48,4267.0,316.6988,316.9045,316.6596,316.9045,4267.0
2021-12-29 11:20:00,323.6,323.6,323.36,323.37,3857.0,317.0221,317.0221,316.7869,316.7967,3857.0
2021-12-29 11:25:00,323.24,323.33,323.03,323.05,1282.0,316.6694,316.7576,316.4637,316.4832,1282.0
2021-12-29 11:30:00,323.04,323.13,322.91,323.1,3452.0,316.4735,316.5616,316.3461,316.5322,3452.0
2021-12-29 11:35:00,323.15,323.2,322.9,323.0,4090.0,316.5812,316.6302,316.3363,316.4343,4090.0
2021-12-29 11:40:00,323.03,323.19,322.97,323.12,1422.0,316.4637,316.6204,316.4049,316.5518,1422.0
2021-12-29 11:45:00,323.11,323.21,322.94,323.16,9105.0,316.542,316.64,316.3755,316.591,9105.0
2021-12-29 11:50:00,323.09,323.12,322.82,322.82,12733.0,316.5224,316.5518,316.2579,316.2579,12733.0
2021-12-29 11:55:00,322.7,322.95,322.7,322.78,10741.0,316.1404,316.3853,316.1404,316.2187,10741.0
2021-12-29 12:00:00,322.72,322.76,322.59,322.75,2034.0,316.16,316.1991,316.0326,316.1893,2034.0
2021-12-29 12:05:00,322.88,322.89,322.75,322.75,4023.0,316.3167,316.3265,316.1893,316.1893,4023.0
2021-12-29 12:10:00,322.77,322.88,322.69,322.71,3574.0,316.2089,316.3167,316.1306,316.1502,3574.0
2021-12-29 12:15:00,322.78,322.89,322.73,322.79,7845.0,316.2187,316.3265,316.1698,316.2285,7845.0
2021-12-29 12:20:00,322.85,322.88,322.71,322.71,1079.0,316.2873,316.3167,316.1502,316.1502,1079.0
2021-12-29 12:25:00,322.72,322.8,322.53,322.54,4208.0,316.16,316.2383,315.9738,315.9836,4208.0
2021-12-29 12:30:00,322.53,322.54,322.36,322.47,3315.0,315.9738,315.9836,315.8073,315.915,3315.0
2021-12-29 12:35:00,322.59,322.79,322.58,322.77,3348.0,316.0326,316.2285,316.0228,316.2089,3348.0
2021-12-29 12:40:00,322.81,322.81,322.71,322.71,1923.0,316.2481,316.2481,316.1502,316.1502,1923.0
2021-12-29 12:45:00,322.72,322.72,322.57,322.64,6656.0,316.16,316.16,316.013,316.0816,6656.0
2021-12-29 12:50:00,322.73,322.81,322.62,322.73,3880.0,316.1698,316.2481,316.062,316.1698,3880.0
2021-12-29 12:55:00,322.72,322.85,322.71,322.85,20530.0,316.16,316.2873,316.1502,316.2873,20530.0
2021-12-29 13:00:00,322.87,323.08,322.81,323.07,8061.0,316.3069,316.5126,316.2481,316.5028,8061.0
2021-12-29 13:05:00,323.08,323.18,323.06,323.14,5507.0,316.5126,316.6106,316.493,316.5714,5507.0
2021-12-29 13:10:00,323.13,323.13,323.0,323.07,898.0,316.5616,316.5616,316.4343,316.5028,898.0
2021-12-29 13:15:00,323.17,323.17,323.05,323.1,2869.0,316.6008,316.6008,316.4832,316.5322,2869.0
2021-12-29 13:20:00,323.01,323.01,322.95,322.96,809.0,316.4441,316.4441,316.3853,316.3951,809.0
2021-12-29 13:25:00,322.99,322.99,322.82,322.86,2767.0,316.4245,316.4245,316.2579,316.2971,2767.0
2021-12-29 13:30:00,322.9,323.08,322.9,323.03,8366.0,316.3363,316.5126,316.3363,316.4637,8366.0
2021-12-29 13:35:00,323.0,323.03,322.8,322.8,3802.0,316.4343,316.4637,316.2383,316.2383,3802.0
2021-12-29 13:40:00,322.85,322.97,322.84,322.9,4420.0,316.2873,316.4049,316.2775,316.3363,4420.0
2021-12-29 13:45:00,322.98,323.02,322.92,322.98,1845.0,316.4147,316.4539,316.3559,316.4147,1845.0
2021-12-29 13:50:00,323.01,323.13,322.95,323.12,3856.0,316.4441,316.5616,316.3853,316.5518,3856.0
2021-12-29 13:55:00,323.13,323.32,323.12,323.24,2528.0,316.5616,316.7478,316.5518,316.6694,2528.0
2021-12-29 14:00:00,323.2,323.37,323.2,323.22,19989.0,316.6302,316.7967,316.6302,316.6498,19989.0
2021-12-29 14:05:00,323.23,323.23,323.16,323.22,33306.0,316.6596,316.6596,316.591,316.6498,33306.0
2021-12-29 14:10:00,323.25,323.48,323.24,323.48,3258.0,316.6792,316.9045,316.6694,316.9045,3258.0
2021-12-29 14:15:00,323.47,323.51,323.38,323.48,6744.0,316.8947,316.9339,316.8065,316.9045,6744.0
2021-12-29 14:20:00,323.46,323.55,323.45,323.46,3814.0,316.8849,316.9731,316.8751,316.8849,3814.0
2021-12-29 14:25:00,323.47,323.58,323.46,323.53,1920.0,316.8947,317.0025,316.8849,316.9535,1920.0
2021-12-29 14:30:00,323.65,323.68,323.57,323.68,2864.0,317.0711,317.1004,316.9927,317.1004,2864.0
2021-12-29 14:35:00,323.68,323.75,323.66,323.73,3019.0,317.1004,317.169,317.0808,317.1494,3019.0
2021-12-29 14:40:00,323.54,323.59,323.48,323.56,6084.0,316.9633,317.0123,316.9045,316.9829,6084.0
2021-12-29 14:45:00,323.57,323.62,323.54,323.61,5028.0,316.9927,317.0417,316.9633,317.0319,5028.0
2021-12-29 14:50:00,323.73,323.82,323.69,323.81,5954.0,317.1494,317.2376,317.1102,317.2278,5954.0
2021-12-29 14:55:00,323.82,323.86,323.79,323.84,1496.0,317.2376,317.2768,317.2082,317.2572,1496.0
2021-12-29 15:00:00,323.65,323.71,323.61,323.61,2410.0,317.0711,317.1298,317.0319,317.0319,2410.0
2021-12-29 15:05:00,323.64,323.75,323.59,323.71,7677.0,317.0613,317.169,317.0123,317.1298,7677.0
2021-12-29 15:10:00,323.68,323.73,323.6,323.62,3725.0,317.1004,317.1494,317.0221,317.0417,3725.0
2021-12-29 15:15:00,323.6,323.82,323.58,323.79,4230.0,317.0221,317.2376,317.0025,317.2082,4230.0
2021-12-29 15:20:00,323.76,323.78,323.63,323.65,5631.0,317.1788,317.1984,317.0515,317.0711,5631.0
2021-12-29 15:25:00,323.66,323.75,323.64,323.67,8770.0,317.0808,317.169,317.0613,317.0906,8770.0
2021-12-29 15:30:00,323.71,324.19,323.71,324.15,7817.0,317.1298,317.6001,317.1298,317.5609,7817.0
2021-12-29 15:35:00,324.19,324.2,323.96,324.07,4819.0,317.6001,317.6099,317.3747,317.4825,4819.0
2021-12-29 15:40:00,324.22,324.22,324.06,324.09,5830.0,317.6295,317.6295,317.4727,317.5021,5830.0
2021-12-29 15:45:00,324.09,324.29,324.07,324.23,32115.0,317.5021,317.698,317.4825,317.6393,32115.0
2021-12-29 15:50:00,324.27,324.38,324.03,324.06,11291.0,317.6784,317.7862,317.4433,317.4727,11291.0
2021-12-29 15:55:00,324.05,324.05,323.67,323.67,7328.0,317.4629,317.4629,317.0906,317.0906,7328.0
2021-12-30 09:30:00,323.45,324.22,323.37,324.11,58605.0,316.8751,317.6295,316.7967,317.5217,58605.0
2021-12-30 09:35:00,324.21,324.32,324.01,324.05,9569.0,317.6197,317.7274,317.4237,317.4629,9569.0
2021-12-30 09:40:00,324.09,324.09,323.24,323.5,12024.0,317.5021,317.5021,316.6694,316.9241,12024.0
2021-12-30 09:45:00,323.67,323.83,323.56,323.62,3443.0,317.0906,317.2474,316.9829,317.0417,3443.0
2021-12-30 09:50:00,323.56,323.92,323.55,323.88,4998.0,316.9829,317.3356,316.9731,317.2964,4998.0
2021-12-30 09:55:00,323.85,324.09,323.83,324.09,2428.0,317.267,317.5021,317.2474,317.5021,2428.0
2021-12-30 10:00:00,324.12,324.27,324.03,324.26,11026.0,317.5315,317.6784,317.4433,317.6687,11026.0
2021-12-30 10:05:00,324.2,324.68,324.2,324.68,7247.0,317.6099,318.0801,317.6099,318.0801,7247.0
2021-12-30 10:10:00,324.78,325.01,324.58,325.01,11053.0,318.1781,318.4034,317.9821,318.4034,11053.0
2021-12-30 10:15:00,324.86,325.11,324.8,325.02,8331.0,318.2565,318.5014,318.1977,318.4132,8331.0
2021-12-30 10:20:00,325.06,325.07,324.82,324.94,12576.0,318.4524,318.4622,318.2173,318.3348,12576.0
2021-12-30 10:25:00,325.04,325.25,324.96,325.08,8435.0,318.4328,318.6385,318.3544,318.472,8435.0
2021-12-30 10:30:00,325.1,325.1,324.84,324.84,6367.0,318.4916,318.4916,318.2369,318.2369,6367.0
2021-12-30 10:35:00,324.97,325.09,324.96,325.04,6470.0,318.3642,318.4818,318.3544,318.4328,6470.0
2021-12-30 10:40:00,324.98,325.15,324.97,324.99,4515.0,318.374,318.5406,318.3642,318.3838,4515.0
2021-12-30 10:45:00,325.11,325.11,324.97,324.99,4679.0,318.5014,318.5014,318.3642,318.3838,4679.0
2021-12-30 10:50:00,325.05,325.09,324.94,324.96,2126.0,318.4426,318.4818,318.3348,318.3544,2126.0
2021-12-30 10:55:00,324.98,324.98,324.6,324.6,2808.0,318.374,318.374,318.0017,318.0017,2808.0
2021-12-30 11:00:00,324.5,324.51,324.36,324.5,5357.0,317.9038,317.9136,317.7666,317.9038,5357.0
2021-12-30 11:05:00,324.55,324.69,324.49,324.49,4235.0,317.9528,318.0899,317.894,317.894,4235.0
2021-12-30 11:10:00,324.5,324.75,324.49,324.74,3341.0,317.9038,318.1487,317.894,318.1389,3341.0
2021-12-30 11:15:00,324.75,324.81,324.7,324.72,2675.0,318.1487,318.2075,318.0997,318.1193,2675.0
2021-12-30 11:20:00,324.62,324.74,324.58,324.74,4242.0,318.0213,318.1389,317.9821,318.1389,4242.0
2021-12-30 11:25:00,324.74,325.0,324.72,324.92,2285.0,318.1389,318.3936,318.1193,318.3152,2285.0
2021-12-30 11:30:00,324.8,324.88,324.62,324.66,4084.0,318.1977,318.276,318.0213,318.0605,4084.0
2021-12-30 11:35:00,324.75,324.85,324.66,324.85,6426.0,318.1487,318.2467,318.0605,318.2467,6426.0
2021-12-30 11:40:00,324.88,324.89,324.61,324.72,4373.0,318.276,318.2858,318.0115,318.1193,4373.0
2021-12-30 11:45:00,324.69,324.75,324.67,324.74,3107.0,318.0899,318.1487,318.0703,318.1389,3107.0
2021-12-30 11:50:00,324.79,324.86,324.75,324.82,5080.0,318.1879,318.2565,318.1487,318.2173,5080.0
2021-12-30 11:55:00,324.77,324.92,324.77,324.92,3369.0,318.1683,318.3152,318.1683,318.3152,3369.0
2021-12-30 12:00:00,324.89,325.12,324.89,325.12,2893.0,318.2858,318.5112,318.2858,318.5112,2893.0
2021-12-30 12:05:00,325.12,325.16,325.02,325.02,3757.0,318.5112,318.5504,318.4132,318.4132,3757.0
2021-12-30 12:10:00,324.89,324.97,324.85,324.85,2812.0,318.2858,318.3642,318.2467,318.2467,2812.0
2021-12-30 12:15:00,324.89,324.91,324.7,324.71,4710.0,318.2858,318.3054,318.0997,318.1095,4710.0
2021-12-30 12:20:00,324.68,324.72,324.63,324.65,3254.0,318.0801,318.1193,318.0311,318.0507,3254.0
2021-12-30 12:25:00,324.7,324.79,324.64,324.75,4802.0,318.0997,318.1879,318.0409,318.1487,4802.0
2021-12-30 12:30:00,324.78,324.81,324.72,324.72,735.0,318.1781,318.2075,318.1193,318.1193,735.0
2021-12-30 12:35:00,324.72,324.84,324.72,324.84,2437.0,318.1193,318.2369,318.1193,318.2369,2437.0
2021-12-30 12:40:00,324.84,324.95,324.8,324.95,4560.0,318.2369,318.3446,318.1977,318.3446,4560.0
2021-12-30 12:45:00,324.9,324.93,324.87,324.91,2717.0,318.2956,318.325,318.2663,318.3054,2717.0
2021-12-30 12:50:00,324.94,324.97,324.86,324.9,2604.0,318.3348,318.3642,318.2565,318.2956,2604.0
2021-12-30 12:55:00,324.88,324.96,324.88,324.9,1923.0,318.276,318.3544,318.276,318.2956,1923.0
2021-12-30 13:00:00,324.88,324.89,324.75,324.75,3041.0,318.276,318.2858,318.1487,318.1487,3041.0
2021-12-30 13:05:00,324.77,324.84,324.73,324.83,2675.0,318.1683,318.2369,318.1291,318.2271,2675.0
2021-12-30 13:10:00,324.73,324.75,324.63,324.69,1807.0,318.1291,318.1487,318.0311,318.0899,1807.0
2021-12-30 13:15:00,324.69,324.77,324.68,324.68,2001.0,318.0899,318.1683,318.0801,318.0801,2001.0
2021-12-30 13:20:00,324.78,324.88,324.74,324.85,3932.0,318.1781,318.276,318.1389,318.2467,3932.0
2021-12-30 13:25:00,324.86,324.87,324.82,324.83,1354.0,318.2565,318.2663,318.2173,318.2271,1354.0
2021-12-30 13:30:00,324.85,325.04,324.84,324.99,8780.0,318.2467,318.4328,318.2369,318.3838,8780.0
2021-12-30 13:35:00,324.99,324.99,324.88,324.94,3249.0,318.3838,318.3838,318.276,318.3348,3249.0
2021-12-30 13:40:00,324.91,325.02,324.85,324.95,9054.0,318.3054,318.4132,318.2467,318.3446,9054.0
2021-12-30 13:45:00,324.97,325.01,324.8,324.81,10931.0,318.3642,318.4034,318.1977,318.2075,10931.0
2021-12-30 13:50:00,324.84,324.88,324.8,324.87,2906.0,318.2369,318.276,318.1977,318.2663,2906.0
2021-12-30 13:55:00,324.9,324.9,324.82,324.83,4217.0,318.2956,318.2956,318.2173,318.2271,4217.0
2021-12-30 14:00:00,324.77,324.77,324.29,324.42,4458.0,318.1683,318.1683,317.698,317.8254,4458.0
2021-12-30 14:05:00,324.34,324.54,324.3,324.5,8414.0,317.747,317.943,317.7078,317.9038,8414.0
2021-12-30 14:10:00,324.52,324.52,324.39,324.5,10937.0,317.9234,317.9234,317.796,317.9038,10937.0
2021-12-30 14:15:00,324.54,324.62,324.49,324.61,4704.0,317.943,318.0213,317.894,318.0115,4704.0
2021-12-30 14:20:00,324.48,324.6,324.38,324.41,2858.0,317.8842,318.0017,317.7862,317.8156,2858.0
2021-12-30 14:25:00,324.44,324.58,324.44,324.57,3082.0,317.845,317.9821,317.845,317.9723,3082.0
2021-12-30 14:30:00,324.58,324.62,324.51,324.54,6022.0,317.9821,318.0213,317.9136,317.943,6022.0
2021-12-30 14:35:00,324.65,324.65,324.62,324.65,1320.0,318.0507,318.0507,318.0213,318.0507,1320.0
2021-12-30 14:40:00,324.65,324.74,324.64,324.74,1487.0,318.0507,318.1389,318.0409,318.1389,1487.0
2021-12-30 14:45:00,324.68,324.71,324.59,324.64,1175.0,318.0801,318.1095,317.9919,318.0409,1175.0
2021-12-30 14:50:00,324.63,324.64,324.53,324.57,2125.0,318.0311,318.0409,317.9332,317.9723,2125.0
2021-12-30 14:55:00,324.57,324.65,324.57,324.65,1268.0,317.9723,318.0507,317.9723,318.0507,1268.0
2021-12-30 15:00:00,324.62,324.62,324.35,324.41,3014.0,318.0213,318.0213,317.7568,317.8156,3014.0
2021-12-30 15:05:00,324.42,324.43,324.24,324.24,1326.0,317.8254,317.8352,317.6491,317.6491,1326.0
2021-12-30 15:10:00,324.2,324.2,323.95,324.05,7673.0,317.6099,317.6099,317.365,317.4629,7673.0
2021-12-30 15:15:00,324.04,324.25,324.03,324.22,2350.0,317.4531,317.6589,317.4433,317.6295,2350.0
2021-12-30 15:20:00,324.19,324.24,324.15,324.15,3378.0,317.6001,317.6491,317.5609,317.5609,3378.0
2021-12-30 15:25:00,324.23,324.24,324.03,324.05,35865.0,317.6393,317.6491,317.4433,317.4629,35865.0
2021-12-30 15:30:00,324.17,324.23,323.99,323.99,2725.0,317.5805,317.6393,317.4041,317.4041,2725.0
2021-12-30 15:35:00,323.9,323.99,323.71,323.71,3060.0,317.316,317.4041,317.1298,317.1298,3060.0
2021-12-30 15:40:00,323.72,323.72,323.37,323.42,3834.0,317.1396,317.1396,316.7967,316.8457,3834.0
2021-12-30 15:45:00,323.39,323.45,323.1,323.23,5533.0,316.8163,316.8751,316.5322,316.6596,5533.0
2021-12-30 15:50:00,323.21,323.21,322.69,322.97,8076.0,316.64,316.64,316.1306,316.4049,8076.0
2021-12-30 15:55:00,322.99,322.99,322.44,322.78,36611.0,316.4245,316.4245,315.8856,316.2187,36611.0
2021-12-31 09:30:00,322.5,323.1,322.27,323.1,26813.0,315.9444,316.5322,315.7191,316.5322,26813.0
2021-12-31 09:35:00,323.22,323.26,322.75,323.05,5507.0,316.6498,316.689,316.1893,316.4832,5507.0
2021-12-31 09:40:00,323.05,323.1,322.62,322.62,2420.0,316.4832,316.5322,316.062,316.062,2420.0
2021-12-31 09:45:00,322.48,322.77,322.01,322.21,12283.0,315.9248,316.2089,315.4644,315.6603,12283.0
2021-12-31 09:50:00,322.3,322.61,322.21,322.61,8381.0,315.7485,316.0522,315.6603,316.0522,8381.0
2021-12-31 09:55:00,322.76,322.89,322.08,322.19,6331.0,316.1991,316.3265,315.533,315.6407,6331.0
2021-12-31 10:00:00,322.3,322.3,321.54,321.82,9043.0,315.7485,315.7485,315.0039,315.2782,9043.0
2021-12-31 10:05:00,321.95,322.59,321.93,322.39,6739.0,315.4056,316.0326,315.386,315.8367,6739.0
2021-12-31 10:10:00,322.45,322.47,322.33,322.4,12407.0,315.8954,315.915,315.7779,315.8465,12407.0
2021-12-31 10:15:00,322.28,322.64,322.28,322.64,3901.0,315.7289,316.0816,315.7289,316.0816,3901.0
2021-12-31 10:20:00,322.53,322.59,322.39,322.41,2964.0,315.9738,316.0326,315.8367,315.8563,2964.0
2021-12-31 10:25:00,322.31,322.46,322.3,322.44,2041.0,315.7583,315.9052,315.7485,315.8856,2041.0
2021-12-31 10:30:00,322.38,322.53,322.07,322.07,2283.0,315.8269,315.9738,315.5232,315.5232,2283.0
2021-12-31 10:35:00,321.93,322.19,321.93,322.03,3245.0,315.386,315.6407,315.386,315.484,3245.0
2021-12-31 10:40:00,322.06,322.1,321.93,322.08,2938.0,315.5134,315.5526,315.386,315.533,2938.0
2021-12-31 10:45:00,322.1,322.17,322.02,322.05,3251.0,315.5526,315.6211,315.4742,315.5036,3251.0
2021-12-31 10:50:00,322.1,322.18,322.07,322.16,1524.0,315.5526,315.6309,315.5232,315.6113,1524.0
2021-12-31 10:55:00,322.2,322.3,322.17,322.22,4598.0,315.6505,315.7485,315.6211,315.6701,4598.0
2021-12-31 11:00:00,322.27,322.27,321.91,322.08,2842.0,315.7191,315.7191,315.3664,315.533,2842.0
2021-12-31 11:05:00,322.01,322.01,321.75,321.96,5623.0,315.4644,315.4644,315.2097,315.4154,5623.0
2021-12-31 11:10:00,321.81,321.97,321.77,321.91,2082.0,315.2685,315.4252,315.2293,315.3664,2082.0
2021-12-31 11:15:00,321.8,322.14,321.8,322.07,3220.0,315.2587,315.5917,315.2587,315.5232,3220.0
2021-12-31 11:20:00,322.15,322.22,322.14,322.21,3818.0,315.6015,315.6701,315.5917,315.6603,3818.0
2021-12-31 11:25:00,322.19,322.44,322.19,322.44,1560.0,315.6407,315.8856,315.6407,315.8856,1560.0
2021-12-31 11:30:00,322.4,322.46,322.25,322.25,712.0,315.8465,315.9052,315.6995,315.6995,712.0
2021-12-31 11:35:00,322.19,322.2,322.01,322.13,8288.0,315.6407,315.6505,315.4644,315.5819,8288.0
2021-12-31 11:40:00,322.13,322.34,322.13,322.32,5779.0,315.5819,315.7877,315.5819,315.7681,5779.0
2021-12-31 11:45:00,322.35,322.35,322.25,322.3,1804.0,315.7975,315.7975,315.6995,315.7485,1804.0
2021-12-31 11:50:00,322.09,322.17,321.91,321.97,1378.0,315.5428,315.6211,315.3664,315.4252,1378.0
2021-12-31 11:55:00,322.07,322.07,321.9,321.9,1279.0,315.5232,315.5232,315.3566,315.3566,1279.0
2021-12-31 12:00:00,321.97,322.17,321.93,322.17,12228.0,315.4252,315.6211,315.386,315.6211,12228.0
2021-12-31 12:05:00,322.08,322.21,322.07,322.09,5122.0,315.533,315.6603,315.5232,315.5428,5122.0
2021-12-31 12:10:00,322.06,322.12,321.82,321.82,1310.0,315.5134,315.5722,315.2782,315.2782,1310.0
2021-12-31 12:15:00,321.81,321.84,321.65,321.65,1741.0,315.2685,315.2978,315.1117,315.1117,1741.0
2021-12-31 12:20:00,321.63,321.87,321.63,321.87,949.0,315.0921,315.3272,315.0921,315.3272,949.0
2021-12-31 12:25:00,321.87,321.91,321.75,321.75,2413.0,315.3272,315.3664,315.2097,315.2097,2413.0
2021-12-31 12:30:00,321.81,321.82,321.72,321.78,4399.0,315.2685,315.2782,315.1803,315.2391,4399.0
2021-12-31 12:35:00,321.78,322.14,321.78,322.14,6411.0,315.2391,315.5917,315.2391,315.5917,6411.0
2021-12-31 12:40:00,322.13,322.13,322.01,322.01,5611.0,315.5819,315.5819,315.4644,315.4644,5611.0
2021-12-31 12:45:00,321.99,321.99,321.76,321.76,5291.0,315.4448,315.4448,315.2195,315.2195,5291.0
2021-12-31 12:50:00,321.76,321.94,321.76,321.9,7271.0,315.2195,315.3958,315.2195,315.3566,7271.0
2021-12-31 12:55:00,321.89,322.25,321.88,322.23,11640.0,315.3468,315.6995,315.337,315.6799,11640.0
2021-12-31 13:00:00,322.23,322.41,322.19,322.36,4059.0,315.6799,315.8563,315.6407,315.8073,4059.0
2021-12-31 13:05:00,322.35,322.39,322.25,322.31,7013.0,315.7975,315.8367,315.6995,315.7583,7013.0
2021-12-31 13:10:00,322.3,322.31,322.22,322.28,6068.0,315.7485,315.7583,315.6701,315.7289,6068.0
2021-12-31 13:15:00,322.14,322.29,322.13,322.25,6309.0,315.5917,315.7387,315.5819,315.6995,6309.0
2021-12-31 13:20:00,322.21,322.34,322.2,322.24,3929.0,315.6603,315.7877,315.6505,315.6897,3929.0
2021-12-31 13:25:00,322.23,322.33,322.18,322.31,5764.0,315.6799,315.7779,315.6309,315.7583,5764.0
2021-12-31 13:30:00,322.27,322.33,322.07,322.29,7578.0,315.7191,315.7779,315.5232,315.7387,7578.0
2021-12-31 13:35:00,322.34,322.34,322.09,322.13,4997.0,315.7877,315.7877,315.5428,315.5819,4997.0
2021-12-31 13:40:00,322.11,322.11,321.9,321.9,4426.0,315.5624,315.5624,315.3566,315.3566,4426.0
2021-12-31 13:45:00,321.92,322.01,321.88,321.99,2308.0,315.3762,315.4644,315.337,315.4448,2308.0
2021-12-31 13:50:00,321.95,321.97,321.89,321.94,6668.0,315.4056,315.4252,315.3468,315.3958,6668.0
2021-12-31 13:55:00,322.07,322.13,322.02,322.11,2621.0,315.5232,315.5819,315.4742,315.5624,2621.0
2021-12-31 14:00:00,322.06,322.19,322.03,322.14,4013.0,315.5134,315.6407,315.484,315.5917,4013.0
2021-12-31 14:05:00,322.12,322.26,322.02,322.04,4256.0,315.5722,315.7093,315.4742,315.4938,4256.0
2021-12-31 14:10:00,322.02,322.04,321.94,321.94,2248.0,315.4742,315.4938,315.3958,315.3958,2248.0
2021-12-31 14:15:00,321.99,321.99,321.69,321.76,1327.0,315.4448,315.4448,315.1509,315.2195,1327.0
2021-12-31 14:20:00,321.74,321.79,321.7,321.72,1857.0,315.1999,315.2489,315.1607,315.1803,1857.0
2021-12-31 14:25:00,321.71,321.89,321.71,321.89,20887.0,315.1705,315.3468,315.1705,315.3468,20887.0
2021-12-31 14:30:00,321.89,322.12,321.89,322.11,9797.0,315.3468,315.5722,315.3468,315.5624,9797.0
2021-12-31 14:35:00,322.03,322.06,321.93,322.02,8896.0,315.484,315.5134,315.386,315.4742,8896.0
2021-12-31 14:40:00,322.03,322.19,322.0,322.12,21442.0,315.484,315.6407,315.4546,315.5722,21442.0
2021-12-31 14:45:00,322.15,322.15,321.98,322.07,3400.0,315.6015,315.6015,315.435,315.5232,3400.0
2021-12-31 14:50:00,322.08,322.09,321.97,321.97,2876.0,315.533,315.5428,315.4252,315.4252,2876.0
2021-12-31 14:55:00,322.0,322.01,321.75,321.86,12966.0,315.4546,315.4644,315.2097,315.3174,12966.0
2021-12-31 15:00:00,321.87,322.29,321.86,322.12,12592.0,315.3272,315.7387,315.3174,315.5722,12592.0
2021-12-31 15:05:00,322.12,322.14,321.99,322.08,7675.0,315.5722,315.5917,315.4448,315.533,7675.0
2021-12-31 15:10:00,322.04,322.07,321.89,321.91,2600.0,315.4938,315.5232,315.3468,315.3664,2600.0
2021-12-31 15:15:00,321.93,322.02,321.85,322.02,5233.0,315.386,315.4742,315.3076,315.4742,5233.0
2021-12-31 15:20:00,322.02,322.02,321.84,321.94,10053.0,315.4742,315.4742,315.2978,315.3958,10053.0
2021-12-31 15:25:00,321.87,322.18,321.86,322.15,3628.0,315.3272,315.6309,315.3174,315.6015,3628.0
2021-12-31 15:30:00,322.19,322.27,321.84,321.85,3801.0,315.6407,315.7191,315.2978,315.3076,3801.0
2021-12-31 15:35:00,321.85,321.87,321.65,321.69,6649.0,315.3076,315.3272,315.1117,315.1509,6649.0
2021-12-31 15:40:00,321.81,322.06,321.81,322.02,8229.0,315.2685,315.5134,315.2685,315.4742,8229.0
2021-12-31 15:45:00,322.04,322.18,321.87,321.9,13143.0,315.4938,315.6309,315.3272,315.3566,13143.0
2021-12-31 15:50:00,321.78,321.78,320.91,320.91,23927.0,315.2391,315.2391,314.3867,314.3867,23927.0
2021-12-31 15:55:00,320.93,321.1,320.8,320.83,23024.0,314.4063,314.5729,314.279,314.3084,23024.0
2022-01-03 09:30:00,322.12,323.21,322.12,323.04,37220.0,315.5722,316.64,315.5722,316.4735,37220.0
2022-01-03 09:35:00,323.04,323.53,322.68,323.03,12425.0,316.4735,316.9535,316.1208,316.4637,12425.0
2022-01-03 09:40:00,323.03,323.13,322.38,322.46,12175.0,316.4637,316.5616,315.8269,315.9052,12175.0
2022-01-03 09:45:00,322.47,322.47,320.52,320.55,15529.0,315.915,315.915,314.0047,314.0341,15529.0
2022-01-03 09:50:00,320.85,320.85,319.87,320.32,7511.0,314.328,314.328,313.3679,313.8087,7511.0
2022-01-03 09:55:00,320.24,320.74,320.0,320.31,3870.0,313.7304,314.2202,313.4952,313.7989,3870.0
2022-01-03 10:00:00,320.38,321.29,320.26,321.21,4874.0,313.8675,314.759,313.75,314.6806,4874.0
2022-01-03 10:05:00,321.09,321.2,320.74,320.92,10395.0,314.5631,314.6709,314.2202,314.3965,10395.0
2022-01-03 10:10:00,321.14,321.61,320.79,321.61,20575.0,314.6121,315.0725,314.2692,315.0725,20575.0
2022-01-03 10:15:00,321.56,321.81,321.48,321.52,37708.0,315.0235,315.2685,314.9452,314.9843,37708.0
2022-01-03 10:20:00,321.44,321.44,320.75,321.43,14133.0,314.906,314.906,314.23,314.8962,14133.0
2022-01-03 10:25:00,321.49,322.07,321.41,321.91,11927.0,314.955,315.5232,314.8766,315.3664,11927.0
2022-01-03 10:30:00,321.79,321.96,321.51,321.96,5107.0,315.2489,315.4154,314.9746,315.4154,5107.0
2022-01-03 10:35:00,322.0,322.0,321.62,321.62,10038.0,315.4546,315.4546,315.0823,315.0823,10038.0
2022-01-03 10:40:00,321.65,322.07,321.47,321.6,8523.0,315.1117,315.5232,314.9354,315.0627,8523.0
2022-01-03 10:45:00,321.58,322.18,321.58,321.79,7996.0,315.0431,315.6309,315.0431,315.2489,7996.0
2022-01-03 10:50:00,321.78,322.0,321.77,321.99,2231.0,315.2391,315.4546,315.2293,315.4448,2231.0
2022-01-03 10:55:00,321.96,322.11,321.86,322.11,6491.0,315.4154,315.5624,315.3174,315.5624,6491.0
2022-01-03 11:00:00,322.14,322.14,321.63,321.79,2719.0,315.5917,315.5917,315.0921,315.2489,2719.0
2022-01-03 11:05:00,321.75,322.07,321.58,321.69,27012.0,315.2097,315.5232,315.0431,315.1509,27012.0
2022-01-03 11:10:00,321.8,321.82,321.19,321.22,22218.0,315.2587,315.2782,314.6611,314.6904,22218.0
2022-01-03 11:15:00,321.12,321.3,321.03,321.14,8370.0,314.5925,314.7688,314.5043,314.6121,8370.0
2022-01-03 11:20:00,321.05,321.26,320.98,321.23,3958.0,314.5239,314.7296,314.4553,314.7002,3958.0
2022-01-03 11:25:00,321.13,321.44,321.09,321.27,3699.0,314.6023,314.906,314.5631,314.7394,3699.0
2022-01-03 11:30:00,321.21,321.45,321.21,321.39,6866.0,314.6806,314.9158,314.6806,314.857,6866.0
2022-01-03 11:35:00,321.44,321.45,320.78,320.79,6278.0,314.906,314.9158,314.2594,314.2692,6278.0
2022-01-03 11:40:00,320.85,321.3,320.84,321.26,2828.0,314.328,314.7688,314.3182,314.7296,2828.0
2022-01-03 11:45:00,321.24,321.77,321.18,321.6,6316.0,314.71,315.2293,314.6513,315.0627,6316.0
2022-01-03 11:50:00,321.24,321.29,321.16,321.21,5167.0,314.71,314.759,314.6317,314.6806,5167.0
2022-01-03 11:55:00,321.17,321.28,320.95,321.0,10853.0,314.6415,314.7492,314.4259,314.4749,10853.0
2022-01-03 12:00:00,320.95,321.09,320.7,321.07,3461.0,314.4259,314.5631,314.181,314.5435,3461.0
2022-01-03 12:05:00,320.92,321.13,320.92,321.13,1058.0,314.3965,314.6023,314.3965,314.6023,1058.0
2022-01-03 12:10:00,321.02,321.3,320.84,321.3,3104.0,314.4945,314.7688,314.3182,314.7688,3104.0
2022-01-03 12:15:00,321.26,321.26,321.09,321.23,2296.0,314.7296,314.7296,314.5631,314.7002,2296.0
2022-01-03 12:20:00,321.32,321.55,321.29,321.55,6092.0,314.7884,315.0137,314.759,315.0137,6092.0
2022-01-03 12:25:00,321.56,321.56,321.42,321.54,4227.0,315.0235,315.0235,314.8864,315.0039,4227.0
2022-01-03 12:30:00,321.5,321.53,321.32,321.44,3907.0,314.9648,314.9941,314.7884,314.906,3907.0
2022-01-03 12:35:00,321.42,321.47,321.35,321.42,12270.0,314.8864,314.9354,314.8178,314.8864,12270.0
2022-01-03 12:40:00,321.42,321.47,321.38,321.47,1206.0,314.8864,314.9354,314.8472,314.9354,1206.0
2022-01-03 12:45:00,321.61,321.72,321.59,321.68,4165.0,315.0725,315.1803,315.0529,315.1411,4165.0
2022-01-03 12:50:00,321.74,321.81,321.49,321.49,3372.0,315.1999,315.2685,314.955,314.955,3372.0
2022-01-03 12:55:00,321.51,321.59,321.51,321.56,1284.0,314.9746,315.0529,314.9746,315.0235,1284.0
2022-01-03 13:00:00,321.57,321.57,321.37,321.42,5887.0,315.0333,315.0333,314.8374,314.8864,5887.0
2022-01-03 13:05:00,321.45,321.52,321.36,321.4,4729.0,314.9158,314.9843,314.8276,314.8668,4729.0
2022-01-03 13:10:00,321.39,321.83,321.3,321.77,5234.0,314.857,315.288,314.7688,315.2293,5234.0
2022-01-03 13:15:00,321.65,321.76,321.64,321.75,1263.0,315.1117,315.2195,315.1019,315.2097,1263.0
2022-01-03 13:20:00,321.76,321.86,321.72,321.86,14467.0,315.2195,315.3174,315.1803,315.3174,14467.0
2022-01-03 13:25:00,321.79,321.89,321.7,321.77,10705.0,315.2489,315.3468,315.1607,315.2293,10705.0
2022-01-03 13:30:00,321.81,321.87,321.65,321.73,36333.0,315.2685,315.3272,315.1117,315.1901,36333.0
2022-01-03 13:35:00,321.73,321.87,321.71,321.87,31914.0,315.1901,315.3272,315.1705,315.3272,31914.0
2022-01-03 13:40:00,321.82,322.28,321.82,322.28,9574.0,315.2782,315.7289,315.2782,315.7289,9574.0
2022-01-03 13:45:00,322.24,322.27,322.19,322.23,5648.0,315.6897,315.7191,315.6407,315.6799,5648.0
2022-01-03 13:50:00,322.28,322.32,322.24,322.31,2336.0,315.7289,315.7681,315.6897,315.7583,2336.0
2022-01-03 13:55:00,322.42,322.45,322.2,322.35,15308.0,315.8661,315.8954,315.6505,315.7975,15308.0
2022-01-03 14:00:00,322.42,322.47,322.25,322.3,9759.0,315.8661,315.915,315.6995,315.7485,9759.0
2022-01-03 14:05:00,322.21,322.52,322.19,322.5,5385.0,315.6603,315.964,315.6407,315.9444,5385.0
2022-01-03 14:10:00,322.47,322.49,322.39,322.42,4270.0,315.915,315.9346,315.8367,315.8661,4270.0
2022-01-03 14:15:00,322.4,322.62,322.38,322.56,3264.0,315.8465,316.062,315.8269,316.0032,3264.0
2022-01-03 14:20:00,322.56,322.56,322.38,322.38,3519.0,316.0032,316.0032,315.8269,315.8269,3519.0
2022-01-03 14:25:00,322.39,322.54,322.39,322.54,1831.0,315.8367,315.9836,315.8367,315.9836,1831.0
2022-01-03 14:30:00,322.52,322.56,322.33,322.39,10363.0,315.964,316.0032,315.7779,315.8367,10363.0
2022-01-03 14:35:00,322.37,322.49,322.32,322.49,11136.0,315.8171,315.9346,315.7681,315.9346,11136.0
2022-01-03 14:40:00,322.67,323.01,322.62,323.01,2706.0,316.111,316.4441,316.062,316.4441,2706.0
2022-01-03 14:45:00,322.91,323.06,322.91,322.97,19640.0,316.3461,316.493,316.3461,316.4049,19640.0
2022-01-03 14:50:00,322.92,322.93,322.73,322.82,10460.0,316.3559,316.3657,316.1698,316.2579,10460.0
2022-01-03 14:55:00,322.77,322.78,322.54,322.62,3762.0,316.2089,316.2187,315.9836,316.062,3762.0
2022-01-03 15:00:00,322.6,322.8,322.54,322.8,16607.0,316.0424,316.2383,315.9836,316.2383,16607.0
2022-01-03 15:05:00,322.77,322.82,322.66,322.82,2617.0,316.2089,316.2579,316.1012,316.2579,2617.0
2022-01-03 15:10:00,322.94,323.08,322.93,323.01,3042.0,316.3755,316.5126,316.3657,316.4441,3042.0
2022-01-03 15:15:00,323.06,323.15,322.91,322.98,37345.0,316.493,316.5812,316.3461,316.4147,37345.0
2022-01-03 15:20:00,322.97,323.02,322.72,322.74,11371.0,316.4049,316.4539,316.16,316.1795,11371.0
2022-01-03 15:25:00,322.83,322.98,322.76,322.84,4786.0,316.2677,316.4147,316.1991,316.2775,4786.0
2022-01-03 15:30:00,322.86,323.0,322.75,323.0,25485.0,316.2971,316.4343,316.1893,316.4343,25485.0
2022-01-03 15:35:00,323.01,323.06,322.85,322.87,5317.0,316.4441,316.493,316.2873,316.3069,5317.0
2022-01-03 15:40:00,322.94,322.94,322.24,322.33,8861.0,316.3755,316.3755,315.6897,315.7779,8861.0
2022-01-03 15:45:00,322.42,322.85,322.33,322.83,8674.0,315.8661,316.2873,315.7779,316.2677,8674.0
2022-01-03 15:50:00,322.9,322.95,322.49,322.95,14650.0,316.3363,316.3853,315.9346,316.3853,14650.0
2022-01-03 15:55:00,322.89,323.01,322.61,323.0,9617.0,316.3265,316.4441,316.0522,316.4343,9617.0
2022-01-04 09:30:00,323.41,323.52,322.74,323.0,46084.0,316.8359,316.9437,316.1795,316.4343,46084.0
2022-01-04 09:35:00,322.91,323.26,322.83,323.05,21517.0,316.3461,316.689,316.2677,316.4832,21517.0
2022-01-04 09:40:00,323.22,323.23,322.77,322.87,10836.0,316.6498,316.6596,316.2089,316.3069,10836.0
2022-01-04 09:45:00,323.04,323.17,322.8,322.84,6667.0,316.4735,316.6008,316.2383,316.2775,6667.0
2022-01-04 09:50:00,322.77,322.77,322.29,322.62,23533.0,316.2089,316.2089,315.7387,316.062,23533.0
2022-01-04 09:55:00,322.6,322.63,322.27,322.27,5160.0,316.0424,316.0718,315.7191,315.7191,5160.0
2022-01-04 10:00:00,322.42,322.5,321.52,321.57,5796.0,315.8661,315.9444,314.9843,315.0333,5796.0
2022-01-04 10:05:00,321.57,321.63,321.44,321.57,5779.0,315.0333,315.0921,314.906,315.0333,5779.0
2022-01-04 10:10:00,321.6,321.6,320.98,321.0,12860.0,315.0627,315.0627,314.4553,314.4749,12860.0
2022-01-04 10:15:00,321.08,321.22,320.7,320.78,5974.0,314.5533,314.6904,314.181,314.2594,5974.0
2022-01-04 10:20:00,320.97,321.04,320.71,320.94,4557.0,314.4455,314.5141,314.1908,314.4161,4557.0
2022-01-04 10:25:00,320.91,321.31,320.74,321.31,4962.0,314.3867,314.7786,314.2202,314.7786,4962.0
2022-01-04 10:30:00,321.38,321.43,320.64,320.64,13617.0,314.8472,314.8962,314.1222,314.1222,13617.0
2022-01-04 10:35:00,320.7,320.7,319.82,319.86,13211.0,314.181,314.181,313.3189,313.3581,13211.0
2022-01-04 10:40:00,319.87,320.02,319.24,319.36,17768.0,313.3679,313.5148,312.7507,312.8683,17768.0
2022-01-04 10:45:00,319.38,319.69,319.3,319.48,5616.0,312.8878,313.1915,312.8095,312.9858,5616.0
2022-01-04 10:50:00,319.51,319.51,318.93,318.94,8341.0,313.0152,313.0152,312.447,312.4568,8341.0
2022-01-04 10:55:00,318.77,318.77,318.25,318.29,11879.0,312.2902,312.2902,311.7808,311.82,11879.0
2022-01-04 11:00:00,318.12,318.12,317.33,317.61,16895.0,311.6535,311.6535,310.8795,311.1538,16895.0
2022-01-04 11:05:00,317.68,317.86,317.62,317.62,5112.0,311.2224,311.3987,311.1636,311.1636,5112.0
2022-01-04 11:10:00,317.74,317.94,317.42,317.9,9246.0,311.2812,311.4771,310.9677,311.4379,9246.0
2022-01-04 11:15:00,317.77,317.98,317.42,317.95,8135.0,311.3106,311.5163,310.9677,311.4869,8135.0
2022-01-04 11:20:00,317.78,317.99,317.35,317.66,6860.0,311.3204,311.5261,310.8991,311.2028,6860.0
2022-01-04 11:25:00,317.43,317.71,317.3,317.69,4285.0,310.9775,311.2518,310.8501,311.2322,4285.0
2022-01-04 11:30:00,317.67,318.12,317.67,318.07,6122.0,311.2126,311.6535,311.2126,311.6045,6122.0
2022-01-04 11:35:00,318.14,318.46,318.09,318.38,4229.0,311.6731,311.9865,311.6241,311.9082,4229.0
2022-01-04 11:40:00,318.34,318.34,318.09,318.18,2238.0,311.869,311.869,311.6241,311.7122,2238.0
2022-01-04 11:45:00,318.48,318.79,318.45,318.73,2810.0,312.0061,312.3098,311.9768,312.2511,2810.0
2022-01-04 11:50:00,318.63,318.65,318.27,318.4,7062.0,312.1531,312.1727,311.8004,311.9278,7062.0
2022-01-04 11:55:00,318.43,318.5,317.94,318.0,8425.0,311.9572,312.0257,311.4771,311.5359,8425.0
2022-01-04 12:00:00,317.99,318.11,317.66,317.68,6691.0,311.5261,311.6437,311.2028,311.2224,6691.0
2022-01-04 12:05:00,317.64,317.89,317.53,317.75,14423.0,311.1832,311.4281,311.0755,311.291,14423.0
2022-01-04 12:10:00,317.71,318.1,317.71,318.09,12367.0,311.2518,311.6339,311.2518,311.6241,12367.0
2022-01-04 12:15:00,318.05,318.32,318.05,318.19,7287.0,311.5849,311.8494,311.5849,311.722,7287.0
2022-01-04 12:20:00,318.15,318.38,318.1,318.14,11031.0,311.6829,311.9082,311.6339,311.6731,11031.0
2022-01-04 12:25:00,318.14,318.17,318.04,318.04,12279.0,311.6731,311.7024,311.5751,311.5751,12279.0
2022-01-04 12:30:00,318.04,318.04,317.82,317.97,2676.0,311.5751,311.5751,311.3596,311.5065,2676.0
2022-01-04 12:35:00,318.06,318.06,317.86,317.87,2506.0,311.5947,311.5947,311.3987,311.4085,2506.0
2022-01-04 12:40:00,317.84,317.84,317.69,317.75,1675.0,311.3792,311.3792,311.2322,311.291,1675.0
2022-01-04 12:45:00,317.8,317.96,317.59,317.69,3868.0,311.34,311.4967,311.1342,311.2322,3868.0
2022-01-04 12:50:00,317.7,317.84,317.49,317.56,5506.0,311.242,311.3792,311.0363,311.1048,5506.0
2022-01-04 12:55:00,317.47,317.61,317.3,317.38,3242.0,311.0167,311.1538,310.8501,310.9285,3242.0
2022-01-04 13:00:00,317.36,317.6,317.32,317.58,4614.0,310.9089,311.144,310.8697,311.1244,4614.0
2022-01-04 13:05:00,317.56,317.99,317.55,317.75,5005.0,311.1048,311.5261,311.095,311.291,5005.0
2022-01-04 13:10:00,317.81,317.81,317.63,317.63,4073.0,311.3498,311.3498,311.1734,311.1734,4073.0
2022-01-04 13:15:00,317.55,317.55,317.4,317.43,3253.0,311.095,311.095,310.9481,310.9775,3253.0
2022-01-04 13:20:00,317.38,317.53,317.27,317.5,2572.0,310.9285,311.0755,310.8207,311.0461,2572.0
2022-01-04 13:25:00,317.4,317.84,317.4,317.53,1963.0,310.9481,311.3792,310.9481,311.0755,1963.0
2022-01-04 13:30:00,317.35,317.37,316.9,317.02,9147.0,310.8991,310.9187,310.4583,310.5758,9147.0
2022-01-04 13:35:00,316.98,317.35,316.72,317.22,82373.0,310.5366,310.8991,310.2819,310.7718,82373.0
2022-01-04 13:40:00,317.18,317.27,317.05,317.12,19849.0,310.7326,310.8207,310.6052,310.6738,19849.0
2022-01-04 13:45:00,317.13,317.27,317.0,317.05,4439.0,310.6836,310.8207,310.5562,310.6052,4439.0
2022-01-04 13:50:00,316.86,316.88,316.71,316.75,3751.0,310.4191,310.4387,310.2721,310.3113,3751.0
2022-01-04 13:55:00,316.67,316.67,316.4,316.44,6264.0,310.2329,310.2329,309.9684,310.0076,6264.0
2022-01-04 14:00:00,316.45,316.85,316.45,316.84,5981.0,310.0174,310.4093,310.0174,310.3995,5981.0
2022-01-04 14:05:00,316.86,316.94,316.55,316.55,8263.0,310.4191,310.4974,310.1154,310.1154,8263.0
2022-01-04 14:10:00,316.57,317.02,316.54,316.98,9777.0,310.135,310.5758,310.1056,310.5366,9777.0
2022-01-04 14:15:00,316.99,317.24,316.9,317.19,5117.0,310.5464,310.7913,310.4583,310.7424,5117.0
2022-01-04 14:20:00,317.21,317.27,316.91,316.92,7038.0,310.762,310.8207,310.4681,310.4779,7038.0
2022-01-04 14:25:00,316.89,317.12,316.86,316.96,73963.0,310.4485,310.6738,310.4191,310.517,73963.0
2022-01-04 14:30:00,316.97,317.58,316.97,317.36,11657.0,310.5268,311.1244,310.5268,310.9089,11657.0
2022-01-04 14:35:00,317.38,317.49,317.33,317.4,9655.0,310.9285,311.0363,310.8795,310.9481,9655.0
2022-01-04 14:40:00,317.47,317.8,317.47,317.8,6194.0,311.0167,311.34,311.0167,311.34,6194.0
2022-01-04 14:45:00,317.8,317.92,317.64,317.75,7815.0,311.34,311.4575,311.1832,311.291,7815.0
2022-01-04 14:50:00,317.97,318.07,317.83,318.0,2232.0,311.5065,311.6045,311.3694,311.5359,2232.0
2022-01-04 14:55:00,318.0,318.05,317.93,317.94,3586.0,311.5359,311.5849,311.4673,311.4771,3586.0
2022-01-04 15:00:00,318.02,318.44,318.02,318.4,8495.0,311.5555,311.967,311.5555,311.9278,8495.0
2022-01-04 15:05:00,318.4,318.43,318.33,318.38,14532.0,311.9278,311.9572,311.8592,311.9082,14532.0
2022-01-04 15:10:00,318.44,318.71,318.43,318.68,9408.0,311.967,312.2315,311.9572,312.2021,9408.0
2022-01-04 15:15:00,318.72,318.79,318.57,318.75,22703.0,312.2413,312.3098,312.0943,312.2707,22703.0
2022-01-04 15:20:00,318.81,319.07,318.78,318.99,9455.0,312.3294,312.5842,312.3,312.5058,9455.0
2022-01-04 15:25:00,318.98,319.25,318.91,319.25,10934.0,312.496,312.7605,312.4274,312.7605,10934.0
2022-01-04 15:30:00,319.24,319.25,318.99,319.12,9236.0,312.7507,312.7605,312.5058,312.6331,9236.0
2022-01-04 15:35:00,319.09,319.21,318.95,319.2,7208.0,312.6037,312.7213,312.4666,312.7115,7208.0
2022-01-04 15:40:00,319.2,319.41,319.07,319.36,12105.0,312.7115,312.9172,312.5842,312.8683,12105.0
2022-01-04 15:45:00,319.32,319.68,319.23,319.67,13037.0,312.8291,313.1818,312.7409,313.172,13037.0
2022-01-04 15:50:00,319.77,319.9,319.32,319.32,14344.0,313.2699,313.3973,312.8291,312.8291,14344.0
2022-01-04 15:55:00,319.08,319.32,318.88,318.93,35009.0,312.5939,312.8291,312.398,312.447,35009.0
2022-01-05 09:30:00,317.47,317.72,315.39,315.39,62181.0,311.0167,311.2616,308.979,308.979,62181.0
2022-01-05 09:35:00,315.39,316.5,315.19,316.27,23549.0,308.979,310.0664,308.783,309.8411,23549.0
2022-01-05 09:40:00,316.64,317.13,316.33,316.57,24717.0,310.2035,310.6836,309.8998,310.135,24717.0
2022-01-05 09:45:00,316.44,316.64,316.09,316.31,14044.0,310.0076,310.2035,309.6647,309.8803,14044.0
2022-01-05 09:50:00,316.27,317.1,316.21,316.76,11414.0,309.8411,310.6542,309.7823,310.3211,11414.0
2022-01-05 09:55:00,316.7,317.1,316.5,316.92,9434.0,310.2623,310.6542,310.0664,310.4779,9434.0
2022-01-05 10:00:00,316.99,317.41,316.67,316.67,12721.0,310.5464,310.9579,310.2329,310.2329,12721.0
2022-01-05 10:05:00,316.81,317.12,316.61,316.64,2793.0,310.3701,310.6738,310.1742,310.2035,2793.0
2022-01-05 10:10:00,316.69,316.87,316.3,316.5,16001.0,310.2525,310.4289,309.8705,310.0664,16001.0
2022-01-05 10:15:00,316.48,316.48,315.93,316.11,11979.0,310.0468,310.0468,309.508,309.6843,11979.0
2022-01-05 10:20:00,316.13,316.51,316.13,316.38,5168.0,309.7039,310.0762,309.7039,309.9488,5168.0
2022-01-05 10:25:00,316.35,316.98,316.35,316.63,31265.0,309.9194,310.5366,309.9194,310.1937,31265.0
2022-01-05 10:30:00,316.66,316.66,315.8,315.89,5087.0,310.2231,310.2231,309.3806,309.4688,5087.0
2022-01-05 10:35:00,315.94,316.07,315.47,315.67,7500.0,309.5178,309.6451,309.0573,309.2533,7500.0
2022-01-05 10:40:00,315.64,316.03,315.64,315.92,20418.0,309.2239,309.6059,309.2239,309.4982,20418.0
2022-01-05 10:45:00,315.81,315.9,315.46,315.75,10814.0,309.3904,309.4786,309.0475,309.3316,10814.0
2022-01-05 10:50:00,315.69,316.06,315.55,315.95,8846.0,309.2729,309.6353,309.1357,309.5276,8846.0
2022-01-05 10:55:00,316.01,316.36,315.96,316.35,4870.0,309.5864,309.9292,309.5374,309.9194,4870.0
2022-01-05 11:00:00,316.32,316.5,316.11,316.11,9896.0,309.8901,310.0664,309.6843,309.6843,9896.0
2022-01-05 11:05:00,316.09,316.2,315.71,315.79,9383.0,309.6647,309.7725,309.2925,309.3708,9383.0
2022-01-05 11:10:00,315.85,315.86,315.52,315.85,10782.0,309.4296,309.4394,309.1063,309.4296,10782.0
2022-01-05 11:15:00,315.92,316.13,315.75,315.75,18476.0,309.4982,309.7039,309.3316,309.3316,18476.0
2022-01-05 11:20:00,315.83,315.95,315.73,315.81,6659.0,309.41,309.5276,309.312,309.3904,6659.0
2022-01-05 11:25:00,315.77,316.15,315.77,316.12,6781.0,309.3512,309.7235,309.3512,309.6941,6781.0
2022-01-05 11:30:00,316.22,316.25,315.64,315.65,6318.0,309.7921,309.8215,309.2239,309.2337,6318.0
2022-01-05 11:35:00,315.72,315.82,315.62,315.79,8587.0,309.3022,309.4002,309.2043,309.3708,8587.0
2022-01-05 11:40:00,315.8,315.87,315.38,315.38,19710.0,309.3806,309.4492,308.9692,308.9692,19710.0
2022-01-05 11:45:00,315.37,315.53,315.25,315.33,2341.0,308.9594,309.1161,308.8418,308.9202,2341.0
2022-01-05 11:50:00,315.42,315.5,315.3,315.3,2057.0,309.0083,309.0867,308.8908,308.8908,2057.0
2022-01-05 11:55:00,315.33,315.47,315.32,315.41,3419.0,308.9202,309.0573,308.9104,308.9985,3419.0
2022-01-05 12:00:00,315.4,315.59,315.19,315.39,3355.0,308.9888,309.1749,308.783,308.979,3355.0
2022-01-05 12:05:00,315.55,315.57,315.22,315.22,6236.0,309.1357,309.1553,308.8124,308.8124,6236.0
2022-01-05 12:10:00,315.28,315.31,315.18,315.22,2819.0,308.8712,308.9006,308.7732,308.8124,2819.0
2022-01-05 12:15:00,315.21,315.53,315.21,315.4,5992.0,308.8026,309.1161,308.8026,308.9888,5992.0
2022-01-05 12:20:00,315.37,315.57,315.26,315.44,2763.0,308.9594,309.1553,308.8516,309.0279,2763.0
2022-01-05 12:25:00,315.45,315.49,315.32,315.32,9978.0,309.0377,309.0769,308.9104,308.9104,9978.0
2022-01-05 12:30:00,315.26,315.29,314.84,314.91,24503.0,308.8516,308.881,308.4401,308.5087,24503.0
2022-01-05 12:35:00,314.91,314.97,314.39,314.39,10806.0,308.5087,308.5675,307.9993,307.9993,10806.0
2022-01-05 12:40:00,314.57,314.62,314.27,314.32,4874.0,308.1756,308.2246,307.8817,307.9307,4874.0
2022-01-05 12:45:00,314.24,314.45,314.21,314.35,2402.0,307.8523,308.0581,307.8229,307.9601,2402.0
2022-01-05 12:50:00,314.36,314.41,314.22,314.39,5524.0,307.9699,308.0189,307.8327,307.9993,5524.0
2022-01-05 12:55:00,314.36,314.39,314.18,314.19,4466.0,307.9699,307.9993,307.7936,307.8033,4466.0
2022-01-05 13:00:00,314.15,314.22,313.95,314.03,6697.0,307.7642,307.8327,307.5682,307.6466,6697.0
2022-01-05 13:05:00,314.1,314.11,313.74,313.8,25135.0,307.7152,307.725,307.3625,307.4213,25135.0
2022-01-05 13:10:00,313.82,313.91,313.57,313.91,5240.0,307.4409,307.529,307.196,307.529,5240.0
2022-01-05 13:15:00,313.99,314.12,313.99,314.0,3031.0,307.6074,307.7348,307.6074,307.6172,3031.0
2022-01-05 13:20:00,314.09,314.49,314.09,314.36,4357.0,307.7054,308.0972,307.7054,307.9699,4357.0
2022-01-05 13:25:00,314.49,314.59,314.41,314.55,5715.0,308.0972,308.1952,308.0189,308.156,5715.0
2022-01-05 13:30:00,314.45,314.73,314.36,314.57,8405.0,308.0581,308.3324,307.9699,308.1756,8405.0
2022-01-05 13:35:00,314.53,314.54,314.22,314.43,18462.0,308.1364,308.1462,307.8327,308.0385,18462.0
2022-01-05 13:40:00,314.39,314.48,314.29,314.31,9826.0,307.9993,308.0875,307.9013,307.9209,9826.0
2022-01-05 13:45:00,314.29,314.38,314.03,314.03,3295.0,307.9013,307.9895,307.6466,307.6466,3295.0
2022-01-05 13:50:00,314.06,314.26,314.02,314.21,3739.0,307.676,307.8719,307.6368,307.8229,3739.0
2022-01-05 13:55:00,314.18,314.3,314.11,314.28,5387.0,307.7936,307.9111,307.725,307.8915,5387.0
2022-01-05 14:00:00,314.28,315.4,313.88,313.88,17034.0,307.8915,308.9888,307.4996,307.4996,17034.0
2022-01-05 14:05:00,313.85,314.25,313.34,313.47,12448.0,307.4703,307.8621,306.9706,307.098,12448.0
2022-01-05 14:10:00,313.53,313.53,312.5,312.69,15411.0,307.1568,307.1568,306.1477,306.3338,15411.0
2022-01-05 14:15:00,312.66,313.07,312.45,312.5,9772.0,306.3044,306.7061,306.0987,306.1477,9772.0
2022-01-05 14:20:00,312.53,312.74,312.2,312.4,6154.0,306.1771,306.3828,305.8538,306.0497,6154.0
2022-01-05 14:25:00,312.34,312.79,312.18,312.53,12892.0,305.991,306.4318,305.8342,306.1771,12892.0
2022-01-05 14:30:00,312.44,312.82,311.73,311.78,16280.0,306.0889,306.4612,305.3934,305.4423,16280.0
2022-01-05 14:35:00,311.77,312.02,311.34,311.42,9498.0,305.4325,305.6775,305.0113,305.0897,9498.0
2022-01-05 14:40:00,311.42,311.42,310.7,310.71,11925.0,305.0897,305.0897,304.3843,304.3941,11925.0
2022-01-05 14:45:00,310.81,311.2,310.54,311.2,10230.0,304.4921,304.8741,304.2275,304.8741,10230.0
2022-01-05 14:50:00,311.21,311.4,310.96,311.34,11848.0,304.8839,305.0701,304.639,305.0113,11848.0
2022-01-05 14:55:00,311.29,311.29,310.88,310.89,23090.0,304.9623,304.9623,304.5606,304.5704,23090.0
2022-01-05 15:00:00,310.86,310.86,309.96,309.96,54785.0,304.541,304.541,303.6593,303.6593,54785.0
2022-01-05 15:05:00,309.97,310.12,309.21,309.68,76071.0,303.6691,303.8161,302.9246,303.385,76071.0
2022-01-05 15:10:00,309.75,310.47,309.52,310.34,13811.0,303.4536,304.159,303.2283,304.0316,13811.0
2022-01-05 15:15:00,310.33,310.35,309.8,309.96,14351.0,304.0218,304.0414,303.5026,303.6593,14351.0
2022-01-05 15:20:00,309.99,310.08,309.46,310.01,16073.0,303.6887,303.7769,303.1695,303.7083,16073.0
2022-01-05 15:25:00,309.89,310.08,309.61,309.69,11247.0,303.5908,303.7769,303.3164,303.3948,11247.0
2022-01-05 15:30:00,309.55,310.03,309.48,309.94,11270.0,303.2577,303.7279,303.1891,303.6397,11270.0
2022-01-05 15:35:00,309.82,310.62,309.67,310.31,16006.0,303.5222,304.3059,303.3752,304.0022,16006.0
2022-01-05 15:40:00,310.23,310.56,309.94,309.94,19413.0,303.9238,304.2471,303.6397,303.6397,19413.0
2022-01-05 15:45:00,309.96,309.98,309.48,309.49,20520.0,303.6593,303.6789,303.1891,303.1989,20520.0
2022-01-05 15:50:00,309.32,309.86,309.25,309.31,20122.0,303.0323,303.5614,302.9638,303.0225,20122.0
2022-01-05 15:55:00,309.39,309.43,308.29,308.35,24311.0,303.1009,303.1401,302.0233,302.0821,24311.0
2022-01-06 09:30:00,306.85,308.48,306.25,308.48,62296.0,300.6126,302.2094,300.0247,302.2094,62296.0
2022-01-06 09:35:00,308.54,309.41,308.47,308.99,23488.0,302.2682,303.1205,302.1996,302.709,23488.0
2022-01-06 09:40:00,309.06,309.54,308.73,309.07,17431.0,302.7776,303.2479,302.4543,302.7874,17431.0
2022-01-06 09:45:00,309.26,309.35,307.69,307.81,19622.0,302.9736,303.0617,301.4355,301.553,19622.0
2022-01-06 09:50:00,307.9,308.28,307.18,307.19,14551.0,301.6412,302.0135,300.9358,300.9456,14551.0
2022-01-06 09:55:00,307.1,307.57,306.3,306.4,13249.0,300.8575,301.3179,300.0737,300.1717,13249.0
2022-01-06 10:00:00,306.65,307.1,305.26,305.27,34782.0,300.4166,300.8575,299.0549,299.0647,34782.0
2022-01-06 10:05:00,305.27,305.63,304.82,304.98,28245.0,299.0647,299.4173,298.6238,298.7806,28245.0
2022-01-06 10:10:00,304.99,305.49,304.43,305.45,57402.0,298.7904,299.2802,298.2417,299.241,57402.0
2022-01-06 10:15:00,305.49,307.02,305.49,306.22,22528.0,299.2802,300.7791,299.2802,299.9954,22528.0
2022-01-06 10:20:00,306.25,306.91,306.05,306.91,13012.0,300.0247,300.6713,299.8288,300.6713,13012.0
2022-01-06 10:25:00,307.26,308.35,307.26,307.75,7930.0,301.0142,302.0821,301.0142,301.4943,7930.0
2022-01-06 10:30:00,308.13,309.0,308.13,308.68,11239.0,301.8665,302.7188,301.8665,302.4054,11239.0
2022-01-06 10:35:00,308.55,308.91,308.31,308.75,21796.0,302.278,302.6307,302.0429,302.4739,21796.0
2022-01-06 10:40:00,308.8,308.8,307.86,308.1,9093.0,302.5229,302.5229,301.602,301.8371,9093.0
2022-01-06 10:45:00,308.45,309.08,308.07,309.08,13570.0,302.18,302.7972,301.8078,302.7972,13570.0
2022-01-06 10:50:00,309.07,309.09,308.42,308.88,13635.0,302.7874,302.807,302.1506,302.6013,13635.0
2022-01-06 10:55:00,308.73,309.67,308.64,309.29,9133.0,302.4543,303.3752,302.3662,303.003,9133.0
2022-01-06 11:00:00,309.18,309.58,308.82,308.82,6128.0,302.8952,303.2871,302.5425,302.5425,6128.0
2022-01-06 11:05:00,308.96,309.41,308.69,309.21,8433.0,302.6797,303.1205,302.4151,302.9246,8433.0
2022-01-06 11:10:00,309.23,309.95,309.21,309.75,11994.0,302.9442,303.6495,302.9246,303.4536,11994.0
2022-01-06 11:15:00,309.72,310.24,309.49,309.5,14750.0,303.4242,303.9336,303.1989,303.2087,14750.0
2022-01-06 11:20:00,309.25,309.48,309.08,309.34,10527.0,302.9638,303.1891,302.7972,303.0519,10527.0
2022-01-06 11:25:00,309.13,309.14,308.57,308.87,10251.0,302.8462,302.856,302.2976,302.5915,10251.0
2022-01-06 11:30:00,308.95,308.96,308.0,308.26,10748.0,302.6699,302.6797,301.7392,301.9939,10748.0
2022-01-06 11:35:00,308.3,308.9,308.1,308.54,12419.0,302.0331,302.6209,301.8371,302.2682,12419.0
2022-01-06 11:40:00,308.58,308.91,308.1,308.73,7582.0,302.3074,302.6307,301.8371,302.4543,7582.0
2022-01-06 11:45:00,308.8,309.13,308.34,308.94,4725.0,302.5229,302.8462,302.0723,302.6601,4725.0
2022-01-06 11:50:00,309.02,309.47,308.77,309.47,24801.0,302.7384,303.1793,302.4935,303.1793,24801.0
2022-01-06 11:55:00,309.5,309.6,309.29,309.37,3493.0,303.2087,303.3067,303.003,303.0813,3493.0
2022-01-06 12:00:00,309.38,309.43,309.1,309.18,10107.0,303.0911,303.1401,302.8168,302.8952,10107.0
2022-01-06 12:05:00,309.11,309.7,308.88,309.63,11181.0,302.8266,303.4046,302.6013,303.336,11181.0
2022-01-06 12:10:00,309.53,309.59,309.18,309.26,47827.0,303.2381,303.2969,302.8952,302.9736,47827.0
2022-01-06 12:15:00,309.26,309.37,308.85,308.94,31895.0,302.9736,303.0813,302.5719,302.6601,31895.0
2022-01-06 12:20:00,308.95,309.23,308.66,308.86,24855.0,302.6699,302.9442,302.3858,302.5817,24855.0
2022-01-06 12:25:00,308.87,309.31,308.76,309.14,7145.0,302.5915,303.0225,302.4837,302.856,7145.0
2022-01-06 12:30:00,309.25,309.26,308.76,309.11,9538.0,302.9638,302.9736,302.4837,302.8266,9538.0
2022-01-06 12:35:00,309.13,309.53,308.94,309.34,10423.0,302.8462,303.2381,302.6601,303.0519,10423.0
2022-01-06 12:40:00,309.42,310.06,309.36,310.04,9927.0,303.1303,303.7573,303.0715,303.7377,9927.0
2022-01-06 12:45:00,310.06,310.21,309.77,309.86,6998.0,303.7573,303.9043,303.4732,303.5614,6998.0
2022-01-06 12:50:00,309.71,309.71,309.21,309.21,6490.0,303.4144,303.4144,302.9246,302.9246,6490.0
2022-01-06 12:55:00,309.19,309.3,308.95,308.95,9333.0,302.905,303.0127,302.6699,302.6699,9333.0
2022-01-06 13:00:00,308.96,309.13,308.73,309.06,5723.0,302.6797,302.8462,302.4543,302.7776,5723.0
2022-01-06 13:05:00,309.02,309.11,308.88,309.11,7489.0,302.7384,302.8266,302.6013,302.8266,7489.0
2022-01-06 13:10:00,309.12,309.23,308.99,309.16,5716.0,302.8364,302.9442,302.709,302.8756,5716.0
2022-01-06 13:15:00,309.13,309.16,308.73,308.87,3575.0,302.8462,302.8756,302.4543,302.5915,3575.0
2022-01-06 13:20:00,308.97,308.97,308.17,308.22,7117.0,302.6895,302.6895,301.9057,301.9547,7117.0
2022-01-06 13:25:00,308.14,308.32,308.04,308.04,5108.0,301.8763,302.0527,301.7784,301.7784,5108.0
2022-01-06 13:30:00,308.05,308.19,307.83,308.06,13674.0,301.7882,301.9253,301.5726,301.798,13674.0
2022-01-06 13:35:00,308.0,308.4,308.0,308.22,13665.0,301.7392,302.131,301.7392,301.9547,13665.0
2022-01-06 13:40:00,308.13,308.49,308.06,308.46,11692.0,301.8665,302.2192,301.798,302.1898,11692.0
2022-01-06 13:45:00,308.39,308.87,308.32,308.68,4645.0,302.1212,302.5915,302.0527,302.4054,4645.0
2022-01-06 13:50:00,308.65,308.93,308.51,308.88,4746.0,302.376,302.6503,302.2388,302.6013,4746.0
2022-01-06 13:55:00,308.71,308.94,308.6,308.79,7237.0,302.4347,302.6601,302.327,302.5131,7237.0
2022-01-06 14:00:00,308.8,308.83,308.24,308.25,12369.0,302.5229,302.5523,301.9743,301.9841,12369.0
2022-01-06 14:05:00,308.29,308.82,308.1,308.8,11333.0,302.0233,302.5425,301.8371,302.5229,11333.0
2022-01-06 14:10:00,308.85,309.39,308.4,308.4,11932.0,302.5719,303.1009,302.131,302.131,11932.0
2022-01-06 14:15:00,308.47,308.78,308.46,308.47,4444.0,302.1996,302.5033,302.1898,302.1996,4444.0
2022-01-06 14:20:00,308.52,308.52,308.25,308.47,2529.0,302.2486,302.2486,301.9841,302.1996,2529.0
2022-01-06 14:25:00,308.51,308.62,308.42,308.42,3348.0,302.2388,302.3466,302.1506,302.1506,3348.0
2022-01-06 14:30:00,308.55,308.76,308.37,308.52,6097.0,302.278,302.4837,302.1017,302.2486,6097.0
2022-01-06 14:35:00,308.58,308.81,308.54,308.68,6112.0,302.3074,302.5327,302.2682,302.4054,6112.0
2022-01-06 14:40:00,308.72,308.76,308.4,308.55,16231.0,302.4445,302.4837,302.131,302.278,16231.0
2022-01-06 14:45:00,308.57,309.12,308.55,308.99,20826.0,302.2976,302.8364,302.278,302.709,20826.0
2022-01-06 14:50:00,308.99,309.02,308.7,308.97,10006.0,302.709,302.7384,302.4249,302.6895,10006.0
2022-01-06 14:55:00,309.02,309.12,308.82,308.82,10087.0,302.7384,302.8364,302.5425,302.5425,10087.0
2022-01-06 15:00:00,308.91,309.56,308.85,309.53,19662.0,302.6307,303.2675,302.5719,303.2381,19662.0
2022-01-06 15:05:00,309.57,309.72,309.24,309.3,9547.0,303.2773,303.4242,302.954,303.0127,9547.0
2022-01-06 15:10:00,309.23,309.47,309.04,309.05,14484.0,302.9442,303.1793,302.758,302.7678,14484.0
2022-01-06 15:15:00,309.14,309.14,308.58,308.69,7394.0,302.856,302.856,302.3074,302.4151,7394.0
2022-01-06 15:20:00,308.77,308.91,308.32,308.39,11485.0,302.4935,302.6307,302.0527,302.1212,11485.0
2022-01-06 15:25:00,308.43,308.69,308.31,308.69,5578.0,302.1604,302.4151,302.0429,302.4151,5578.0
2022-01-06 15:30:00,308.62,308.84,308.07,308.21,11083.0,302.3466,302.5621,301.8078,301.9449,11083.0
2022-01-06 15:35:00,308.01,308.01,307.63,307.81,25819.0,301.749,301.749,301.3767,301.553,25819.0
2022-01-06 15:40:00,307.82,308.0,307.44,307.88,9340.0,301.5628,301.7392,301.1906,301.6216,9340.0
2022-01-06 15:45:00,307.88,307.93,307.55,307.63,41137.0,301.6216,301.6706,301.2983,301.3767,41137.0
2022-01-06 15:50:00,307.5,307.91,307.36,307.45,22207.0,301.2493,301.651,301.1122,301.2004,22207.0
2022-01-06 15:55:00,307.43,307.74,306.96,307.65,17731.0,301.1808,301.4845,300.7203,301.3963,17731.0
2022-01-07 09:30:00,307.25,307.85,306.6,306.66,50814.0,301.0044,301.5922,300.3676,300.4264,50814.0
2022-01-07 09:35:00,306.52,306.99,305.92,306.82,25041.0,300.2893,300.7497,299.7015,300.5832,25041.0
2022-01-07 09:40:00,307.0,308.64,306.69,308.53,32911.0,300.7595,302.3662,300.4558,302.2584,32911.0
2022-01-07 09:45:00,308.42,308.88,307.91,308.06,8418.0,302.1506,302.6013,301.651,301.798,8418.0
2022-01-07 09:50:00,308.0,308.52,307.97,308.34,12546.0,301.7392,302.2486,301.7098,302.0723,12546.0
2022-01-07 09:55:00,308.44,308.91,308.32,308.38,15018.0,302.1702,302.6307,302.0527,302.1114,15018.0
2022-01-07 10:00:00,308.42,308.42,307.65,307.65,15732.0,302.1506,302.1506,301.3963,301.3963,15732.0
2022-01-07 10:05:00,307.51,307.51,306.67,306.68,20542.0,301.2591,301.2591,300.4362,300.446,20542.0
2022-01-07 10:10:00,306.65,307.16,306.47,306.95,11118.0,300.4166,300.9162,300.2403,300.7105,11118.0
2022-01-07 10:15:00,306.77,306.78,306.16,306.29,21266.0,300.5342,300.544,299.9366,300.0639,21266.0
2022-01-07 10:20:00,306.3,306.3,305.65,305.65,9712.0,300.0737,300.0737,299.4369,299.4369,9712.0
2022-01-07 10:25:00,305.67,306.23,305.56,305.65,13194.0,299.4565,300.0052,299.3488,299.4369,13194.0
2022-01-07 10:30:00,305.5,306.07,305.4,305.77,16287.0,299.29,299.8484,299.192,299.5545,16287.0
2022-01-07 10:35:00,305.8,305.8,304.95,304.98,19038.0,299.5839,299.5839,298.7512,298.7806,19038.0
2022-01-07 10:40:00,305.0,305.46,304.52,304.63,7258.0,298.8002,299.2508,298.3299,298.4377,7258.0
2022-01-07 10:45:00,304.56,304.56,303.83,303.83,18329.0,298.3691,298.3691,297.6539,297.6539,18329.0
2022-01-07 10:50:00,303.81,303.98,302.97,303.6,91231.0,297.6343,297.8009,296.8114,297.4286,91231.0
2022-01-07 10:55:00,303.41,304.09,303.25,303.85,14481.0,297.2425,297.9087,297.0857,297.6735,14481.0
2022-01-07 11:00:00,303.8,304.3,303.57,303.66,10947.0,297.6245,298.1144,297.3992,297.4874,10947.0
2022-01-07 11:05:00,303.76,304.31,303.6,304.02,9827.0,297.5854,298.1242,297.4286,297.8401,9827.0
2022-01-07 11:10:00,303.97,304.24,303.68,304.06,5268.0,297.7911,298.0556,297.507,297.8793,5268.0
2022-01-07 11:15:00,304.05,304.21,303.35,303.49,10712.0,297.8695,298.0262,297.1837,297.3209,10712.0
2022-01-07 11:20:00,303.53,304.34,303.53,304.28,11418.0,297.36,298.1536,297.36,298.0948,11418.0
2022-01-07 11:25:00,304.15,304.83,304.11,304.83,6732.0,297.9674,298.6336,297.9282,298.6336,6732.0
2022-01-07 11:30:00,304.8,304.99,304.54,304.96,6843.0,298.6042,298.7904,298.3495,298.761,6843.0
2022-01-07 11:35:00,304.95,305.13,304.66,304.85,6215.0,298.7512,298.9275,298.4671,298.6532,6215.0
2022-01-07 11:40:00,304.92,305.2,304.7,304.87,25179.0,298.7218,298.9961,298.5063,298.6728,25179.0
2022-01-07 11:45:00,304.79,305.7,304.79,305.69,4352.0,298.5944,299.4859,298.5944,299.4761,4352.0
2022-01-07 11:50:00,305.75,306.06,305.52,306.06,9682.0,299.5349,299.8386,299.3096,299.8386,9682.0
2022-01-07 11:55:00,306.07,306.07,305.6,305.6,12356.0,299.8484,299.8484,299.388,299.388,12356.0
2022-01-07 12:00:00,305.7,305.76,305.3,305.33,5719.0,299.4859,299.5447,299.0941,299.1234,5719.0
2022-01-07 12:05:00,305.38,305.65,305.22,305.47,23917.0,299.1724,299.4369,299.0157,299.2606,23917.0
2022-01-07 12:10:00,305.5,305.82,305.31,305.52,10362.0,299.29,299.6035,299.1039,299.3096,10362.0
2022-01-07 12:15:00,305.59,305.75,305.24,305.31,17660.0,299.3782,299.5349,299.0353,299.1039,17660.0
2022-01-07 12:20:00,305.15,305.15,304.84,305.04,5222.0,298.9471,298.9471,298.6434,298.8393,5222.0
2022-01-07 12:25:00,305.04,305.1,304.84,305.01,3362.0,298.8393,298.8981,298.6434,298.81,3362.0
2022-01-07 12:30:00,305.03,305.03,304.78,304.87,23969.0,298.8295,298.8295,298.5846,298.6728,23969.0
2022-01-07 12:35:00,304.85,304.85,304.42,304.67,3791.0,298.6532,298.6532,298.2319,298.4769,3791.0
2022-01-07 12:40:00,304.69,304.97,304.68,304.85,4021.0,298.4965,298.7708,298.4867,298.6532,4021.0
2022-01-07 12:45:00,304.76,305.46,304.72,304.99,6600.0,298.565,299.2508,298.5258,298.7904,6600.0
2022-01-07 12:50:00,305.01,305.37,305.01,305.27,19784.0,298.81,299.1626,298.81,299.0647,19784.0
2022-01-07 12:55:00,305.28,305.41,305.24,305.41,2612.0,299.0745,299.2018,299.0353,299.2018,2612.0
2022-01-07 13:00:00,305.28,305.51,305.01,305.37,4087.0,299.0745,299.2998,298.81,299.1626,4087.0
2022-01-07 13:05:00,305.34,305.59,305.33,305.46,16926.0,299.1332,299.3782,299.1234,299.2508,16926.0
2022-01-07 13:10:00,305.4,305.57,305.4,305.54,9192.0,299.192,299.3586,299.192,299.3292,9192.0
2022-01-07 13:15:00,305.45,305.66,305.34,305.51,10264.0,299.241,299.4467,299.1332,299.2998,10264.0
2022-01-07 13:20:00,305.56,305.57,305.08,305.08,5788.0,299.3488,299.3586,298.8785,298.8785,5788.0
2022-01-07 13:25:00,305.03,305.13,304.93,304.94,2356.0,298.8295,298.9275,298.7316,298.7414,2356.0
2022-01-07 13:30:00,304.95,305.28,304.93,305.25,11429.0,298.7512,299.0745,298.7316,299.0451,11429.0
2022-01-07 13:35:00,305.28,305.39,304.97,304.98,4187.0,299.0745,299.1822,298.7708,298.7806,4187.0
2022-01-07 13:40:00,304.98,305.21,304.95,305.13,6254.0,298.7806,299.0059,298.7512,298.9275,6254.0
2022-01-07 13:45:00,305.09,305.09,304.87,304.87,5122.0,298.8883,298.8883,298.6728,298.6728,5122.0
2022-01-07 13:50:00,304.75,304.86,304.49,304.71,8285.0,298.5552,298.663,298.3005,298.5161,8285.0
2022-01-07 13:55:00,304.72,304.87,304.66,304.67,4645.0,298.5258,298.6728,298.4671,298.4769,4645.0
2022-01-07 14:00:00,304.71,304.79,304.51,304.54,8121.0,298.5161,298.5944,298.3201,298.3495,8121.0
2022-01-07 14:05:00,304.55,304.65,304.2,304.56,9766.0,298.3593,298.4573,298.0164,298.3691,9766.0
2022-01-07 14:10:00,304.53,304.67,304.46,304.47,6435.0,298.3397,298.4769,298.2711,298.2809,6435.0
2022-01-07 14:15:00,304.38,304.57,304.36,304.42,9887.0,298.1928,298.3789,298.1732,298.2319,9887.0
2022-01-07 14:20:00,304.37,304.37,304.01,304.04,2819.0,298.183,298.183,297.8303,297.8597,2819.0
2022-01-07 14:25:00,304.0,304.28,303.82,304.28,5960.0,297.8205,298.0948,297.6441,298.0948,5960.0
2022-01-07 14:30:00,304.09,304.36,304.08,304.3,4375.0,297.9087,298.1732,297.8989,298.1144,4375.0
2022-01-07 14:35:00,304.29,304.84,304.2,304.84,5768.0,298.1046,298.6434,298.0164,298.6434,5768.0
2022-01-07 14:40:00,304.78,305.02,304.71,304.9,4918.0,298.5846,298.8197,298.5161,298.7022,4918.0
2022-01-07 14:45:00,304.95,305.27,304.85,305.19,9873.0,298.7512,299.0647,298.6532,298.9863,9873.0
2022-01-07 14:50:00,305.13,305.44,305.0,305.43,5386.0,298.9275,299.2312,298.8002,299.2214,5386.0
2022-01-07 14:55:00,305.42,305.42,305.24,305.25,6731.0,299.2116,299.2116,299.0353,299.0451,6731.0
2022-01-07 15:00:00,305.36,305.55,305.26,305.52,17618.0,299.1528,299.339,299.0549,299.3096,17618.0
2022-01-07 15:05:00,305.58,305.78,305.37,305.37,3821.0,299.3684,299.5643,299.1626,299.1626,3821.0
2022-01-07 15:10:00,305.39,305.4,304.97,304.97,7433.0,299.1822,299.192,298.7708,298.7708,7433.0
2022-01-07 15:15:00,304.95,305.17,304.95,305.15,17601.0,298.7512,298.9667,298.7512,298.9471,17601.0
2022-01-07 15:20:00,305.12,305.28,304.85,304.89,23765.0,298.9177,299.0745,298.6532,298.6924,23765.0
2022-01-07 15:25:00,304.89,304.89,304.52,304.74,7239.0,298.6924,298.6924,298.3299,298.5454,7239.0
2022-01-07 15:30:00,304.75,305.23,304.67,304.81,9458.0,298.5552,299.0255,298.4769,298.614,9458.0
2022-01-07 15:35:00,304.75,305.05,304.65,304.99,14487.0,298.5552,298.8491,298.4573,298.7904,14487.0
2022-01-07 15:40:00,304.95,305.04,304.58,304.68,26287.0,298.7512,298.8393,298.3887,298.4867,26287.0
2022-01-07 15:45:00,304.6,305.0,304.47,304.9,18321.0,298.4083,298.8002,298.2809,298.7022,18321.0
2022-01-07 15:50:00,304.87,305.08,304.43,304.44,18515.0,298.6728,298.8785,298.2417,298.2515,18515.0
2022-01-07 15:55:00,304.39,304.62,304.0,304.01,14431.0,298.2026,298.4279,297.8205,297.8303,14431.0
2022-01-10 09:30:00,300.16,300.16,297.95,298.1,119898.0,294.0585,294.0585,291.8935,292.0404,119898.0
2022-01-10 09:35:00,298.07,298.28,297.69,298.21,34007.0,292.011,292.2168,291.6387,292.1482,34007.0
2022-01-10 09:40:00,298.15,298.62,297.55,297.98,35659.0,292.0894,292.5498,291.5016,291.9229,35659.0
2022-01-10 09:45:00,297.85,297.88,297.24,297.64,24121.0,291.7955,291.8249,291.1979,291.5898,24121.0
2022-01-10 09:50:00,297.85,298.23,297.08,297.11,13731.0,291.7955,292.1678,291.0411,291.0705,13731.0
2022-01-10 09:55:00,297.18,297.18,296.38,296.5,28325.0,291.1391,291.1391,290.3554,290.4729,28325.0
2022-01-10 10:00:00,296.56,296.83,295.98,295.99,18885.0,290.5317,290.7962,289.9635,289.9733,18885.0
2022-01-10 10:05:00,296.07,296.9,295.97,296.59,30177.0,290.0517,290.8648,289.9537,290.5611,30177.0
2022-01-10 10:10:00,296.29,296.43,295.48,295.56,11864.0,290.2672,290.4044,289.4737,289.552,11864.0
2022-01-10 10:15:00,295.5,296.11,295.42,295.51,19349.0,289.4933,290.0909,289.4149,289.5031,19349.0
2022-01-10 10:20:00,295.45,295.93,295.43,295.81,13434.0,289.4443,289.9145,289.4247,289.797,13434.0
2022-01-10 10:25:00,295.87,296.31,295.84,296.19,13895.0,289.8557,290.2868,289.8264,290.1692,13895.0
2022-01-10 10:30:00,295.8,296.3,295.65,295.73,21772.0,289.7872,290.277,289.6402,289.7186,21772.0
2022-01-10 10:35:00,295.68,295.74,295.14,295.27,17353.0,289.6696,289.7284,289.1406,289.2679,17353.0
2022-01-10 10:40:00,295.33,295.57,294.88,294.94,24647.0,289.3267,289.5618,288.8859,288.9446,24647.0
2022-01-10 10:45:00,294.96,295.32,294.63,294.96,12481.0,288.9642,289.3169,288.641,288.9642,12481.0
2022-01-10 10:50:00,294.76,295.72,294.69,295.45,15423.0,288.7683,289.7088,288.6997,289.4443,15423.0
2022-01-10 10:55:00,295.47,295.7,295.03,295.62,6719.0,289.4639,289.6892,289.0328,289.6108,6719.0
2022-01-10 11:00:00,295.45,295.81,295.18,295.66,11666.0,289.4443,289.797,289.1798,289.65,11666.0
2022-01-10 11:05:00,295.65,296.38,295.61,296.36,17613.0,289.6402,290.3554,289.601,290.3358,17613.0
2022-01-10 11:10:00,296.34,297.07,296.15,297.02,12987.0,290.3162,291.0314,290.1301,290.9824,12987.0
2022-01-10 11:15:00,296.99,297.55,296.67,297.51,16216.0,290.953,291.5016,290.6395,291.4624,16216.0
2022-01-10 11:20:00,297.43,298.0,297.25,297.88,16518.0,291.384,291.9424,291.2077,291.8249,16518.0
2022-01-10 11:25:00,297.86,298.23,297.78,298.21,5742.0,291.8053,292.1678,291.7269,292.1482,5742.0
2022-01-10 11:30:00,298.03,298.14,297.67,297.74,13237.0,291.9718,292.0796,291.6192,291.6877,13237.0
2022-01-10 11:35:00,297.75,297.84,297.24,297.25,46008.0,291.6975,291.7857,291.1979,291.2077,46008.0
2022-01-10 11:40:00,297.21,297.21,296.88,297.16,11856.0,291.1685,291.1685,290.8452,291.1195,11856.0
2022-01-10 11:45:00,297.41,297.61,297.08,297.37,10615.0,291.3644,291.5604,291.0411,291.3253,10615.0
2022-01-10 11:50:00,297.1,297.52,296.83,297.13,53015.0,291.0607,291.4722,290.7962,291.0901,53015.0
2022-01-10 11:55:00,296.96,297.81,296.89,297.73,12391.0,290.9236,291.7563,290.855,291.6779,12391.0
2022-01-10 12:00:00,297.71,297.71,296.92,296.94,49167.0,291.6583,291.6583,290.8844,290.904,49167.0
2022-01-10 12:05:00,296.85,297.02,296.44,296.45,6814.0,290.8158,290.9824,290.4142,290.424,6814.0
2022-01-10 12:10:00,296.49,297.0,296.48,296.7,13587.0,290.4631,290.9628,290.4533,290.6689,13587.0
2022-01-10 12:15:00,296.71,296.72,296.18,296.19,11609.0,290.6787,290.6885,290.1594,290.1692,11609.0
2022-01-10 12:20:00,296.19,296.4,296.19,296.25,10439.0,290.1692,290.375,290.1692,290.228,10439.0
2022-01-10 12:25:00,296.15,296.51,296.15,296.25,4006.0,290.1301,290.4827,290.1301,290.228,4006.0
2022-01-10 12:30:00,296.24,296.36,295.98,296.17,9352.0,290.2182,290.3358,289.9635,290.1496,9352.0
2022-01-10 12:35:00,296.24,296.39,296.11,296.12,2498.0,290.2182,290.3652,290.0909,290.1007,2498.0
2022-01-10 12:40:00,296.13,296.8,296.07,296.47,2929.0,290.1105,290.7668,290.0517,290.4435,2929.0
2022-01-10 12:45:00,296.45,297.01,296.45,296.72,9666.0,290.424,290.9726,290.424,290.6885,9666.0
2022-01-10 12:50:00,296.76,298.1,296.61,297.85,13874.0,290.7277,292.0404,290.5807,291.7955,13874.0
2022-01-10 12:55:00,297.8,297.8,297.27,297.39,5047.0,291.7465,291.7465,291.2273,291.3448,5047.0
2022-01-10 13:00:00,297.41,297.81,297.23,297.57,23829.0,291.3644,291.7563,291.1881,291.5212,23829.0
2022-01-10 13:05:00,297.44,297.87,297.43,297.55,6107.0,291.3938,291.8151,291.384,291.5016,6107.0
2022-01-10 13:10:00,297.6,298.18,297.6,298.06,136455.0,291.5506,292.1188,291.5506,292.0012,136455.0
2022-01-10 13:15:00,298.15,298.54,297.95,298.51,7988.0,292.0894,292.4715,291.8935,292.4421,7988.0
2022-01-10 13:20:00,298.52,299.03,298.33,298.99,16306.0,292.4519,292.9515,292.2657,292.9123,16306.0
2022-01-10 13:25:00,299.0,299.23,298.89,299.12,7441.0,292.9221,293.1474,292.8144,293.0397,7441.0
2022-01-10 13:30:00,299.02,299.29,298.76,298.88,5824.0,292.9417,293.2062,292.687,292.8046,5824.0
2022-01-10 13:35:00,298.96,299.05,298.7,298.75,9836.0,292.8829,292.9711,292.6282,292.6772,9836.0
2022-01-10 13:40:00,298.76,299.52,298.76,299.52,7924.0,292.687,293.4316,292.687,293.4316,7924.0
2022-01-10 13:45:00,299.42,299.72,299.21,299.57,15598.0,293.3336,293.6275,293.1279,293.4805,15598.0
2022-01-10 13:50:00,299.67,300.26,299.66,300.12,8217.0,293.5785,294.1565,293.5687,294.0194,8217.0
2022-01-10 13:55:00,300.12,300.26,299.64,300.0,19925.0,294.0194,294.1565,293.5491,293.9018,19925.0
2022-01-10 14:00:00,299.99,300.69,299.94,300.64,12730.0,293.892,294.5778,293.843,294.5288,12730.0
2022-01-10 14:05:00,300.63,300.98,300.49,300.9,7731.0,294.519,294.8619,294.3818,294.7835,7731.0
2022-01-10 14:10:00,300.94,300.94,300.61,300.75,8876.0,294.8227,294.8227,294.4994,294.6365,8876.0
2022-01-10 14:15:00,300.66,301.22,300.66,301.07,55892.0,294.5484,295.097,294.5484,294.95,55892.0
2022-01-10 14:20:00,301.04,301.35,300.92,301.08,9676.0,294.9207,295.2244,294.8031,294.9598,9676.0
2022-01-10 14:25:00,301.09,301.41,300.97,301.29,11105.0,294.9696,295.2831,294.8521,295.1656,11105.0
2022-01-10 14:30:00,301.34,301.57,301.14,301.56,7812.0,295.2146,295.4399,295.0186,295.4301,7812.0
2022-01-10 14:35:00,301.61,301.93,301.51,301.58,15400.0,295.4791,295.7926,295.3811,295.4497,15400.0
2022-01-10 14:40:00,301.58,301.83,301.38,301.42,5822.0,295.4497,295.6946,295.2537,295.2929,5822.0
2022-01-10 14:45:00,301.24,301.43,301.2,301.31,15986.0,295.1166,295.3027,295.0774,295.1852,15986.0
2022-01-10 14:50:00,301.22,301.22,300.52,300.54,15359.0,295.097,295.097,294.4112,294.4308,15359.0
2022-01-10 14:55:00,300.57,301.24,300.49,301.11,8578.0,294.4602,295.1166,294.3818,294.9892,8578.0
2022-01-10 15:00:00,301.17,301.52,300.84,300.88,6835.0,295.048,295.3909,294.7247,294.7639,6835.0
2022-01-10 15:05:00,300.91,300.94,300.04,300.41,10552.0,294.7933,294.8227,293.941,294.3035,10552.0
2022-01-10 15:10:00,300.44,300.9,300.31,300.31,10851.0,294.3328,294.7835,294.2055,294.2055,10851.0
2022-01-10 15:15:00,300.39,301.26,300.15,301.0,25531.0,294.2839,295.1362,294.0487,294.8815,25531.0
2022-01-10 15:20:00,300.84,301.12,300.72,301.12,10429.0,294.7247,294.999,294.6072,294.999,10429.0
2022-01-10 15:25:00,301.1,301.4,301.09,301.25,7521.0,294.9794,295.2733,294.9696,295.1264,7521.0
2022-01-10 15:30:00,301.2,301.77,300.86,301.77,25302.0,295.0774,295.6358,294.7443,295.6358,25302.0
2022-01-10 15:35:00,301.77,302.09,301.56,301.79,24413.0,295.6358,295.9493,295.4301,295.6554,24413.0
2022-01-10 15:40:00,301.86,302.42,301.73,302.0,20863.0,295.724,296.2726,295.5966,295.8611,20863.0
2022-01-10 15:45:00,301.99,302.63,301.95,302.54,14820.0,295.8513,296.4783,295.8122,296.3902,14820.0
2022-01-10 15:50:00,302.53,303.04,302.26,302.91,23782.0,296.3804,296.88,296.1159,296.7526,23782.0
2022-01-10 15:55:00,302.87,303.85,302.87,303.72,19961.0,296.7135,297.6735,296.7135,297.5462,19961.0
2022-01-11 09:30:00,302.97,303.14,301.73,302.35,54420.0,296.8114,296.978,295.5966,296.204,54420.0
2022-01-11 09:35:00,302.51,303.41,302.45,302.75,21115.0,296.3608,297.2425,296.302,296.5959,21115.0
2022-01-11 09:40:00,302.82,302.83,301.18,301.56,8347.0,296.6645,296.6743,295.0578,295.4301,8347.0
2022-01-11 09:45:00,301.53,302.08,301.27,301.5,8915.0,295.4007,295.9395,295.146,295.3713,8915.0
2022-01-11 09:50:00,301.38,302.67,301.15,301.85,7538.0,295.2537,296.5175,295.0284,295.7142,7538.0
2022-01-11 09:55:00,301.69,302.53,301.44,302.42,8484.0,295.5574,296.3804,295.3125,296.2726,8484.0
2022-01-11 10:00:00,302.44,303.59,302.23,303.58,9141.0,296.2922,297.4188,296.0865,297.409,9141.0
2022-01-11 10:05:00,304.11,304.21,303.72,303.87,7273.0,297.9282,298.0262,297.5462,297.6931,7273.0
2022-01-11 10:10:00,303.64,304.23,303.63,303.7,6564.0,297.4678,298.0458,297.458,297.5266,6564.0
2022-01-11 10:15:00,303.7,303.8,303.17,303.56,2397.0,297.5266,297.6245,297.0074,297.3894,2397.0
2022-01-11 10:20:00,303.57,303.88,303.49,303.5,9135.0,297.3992,297.7029,297.3209,297.3306,9135.0
2022-01-11 10:25:00,303.48,303.61,303.08,303.21,15852.0,297.3111,297.4384,296.9192,297.0465,15852.0
2022-01-11 10:30:00,303.69,304.08,302.49,302.49,62390.0,297.5168,297.8989,296.3412,296.3412,62390.0
2022-01-11 10:35:00,302.57,302.65,302.43,302.5,6257.0,296.4196,296.4979,296.2824,296.351,6257.0
2022-01-11 10:40:00,302.35,302.41,301.48,301.61,5506.0,296.204,296.2628,295.3517,295.4791,5506.0
2022-01-11 10:45:00,301.53,302.36,301.5,301.86,5214.0,295.4007,296.2138,295.3713,295.724,5214.0
2022-01-11 10:50:00,301.83,302.03,301.65,301.94,5019.0,295.6946,295.8905,295.5183,295.8024,5019.0
2022-01-11 10:55:00,302.08,302.48,301.86,302.46,5642.0,295.9395,296.3314,295.724,296.3118,5642.0
2022-01-11 11:00:00,302.52,303.76,302.42,303.53,8378.0,296.3706,297.5854,296.2726,297.36,8378.0
2022-01-11 11:05:00,303.6,304.01,303.47,303.47,15973.0,297.4286,297.8303,297.3013,297.3013,15973.0
2022-01-11 11:10:00,303.78,305.01,303.78,305.0,50488.0,297.605,298.81,297.605,298.8002,50488.0
2022-01-11 11:15:00,304.95,306.01,304.84,305.86,18650.0,298.7512,299.7896,298.6434,299.6427,18650.0
2022-01-11 11:20:00,305.83,305.87,305.28,305.53,5835.0,299.6133,299.6525,299.0745,299.3194,5835.0
2022-01-11 11:25:00,305.56,306.0,305.42,305.99,6153.0,299.3488,299.7798,299.2116,299.77,6153.0
2022-01-11 11:30:00,305.95,305.95,305.57,305.7,16408.0,299.7308,299.7308,299.3586,299.4859,16408.0
2022-01-11 11:35:00,305.75,306.62,305.75,306.55,14936.0,299.5349,300.3872,299.5349,300.3186,14936.0
2022-01-11 11:40:00,306.5,307.27,306.49,306.94,28857.0,300.2697,301.024,300.2599,300.7007,28857.0
2022-01-11 11:45:00,306.88,306.92,306.39,306.52,6923.0,300.6419,300.6811,300.1619,300.2893,6923.0
2022-01-11 11:50:00,306.66,306.98,306.63,306.96,4374.0,300.4264,300.7399,300.397,300.7203,4374.0
2022-01-11 11:55:00,306.87,307.13,306.81,307.13,7722.0,300.6321,300.8869,300.5734,300.8869,7722.0
2022-01-11 12:00:00,307.18,307.25,306.95,307.01,3516.0,300.9358,301.0044,300.7105,300.7693,3516.0
2022-01-11 12:05:00,307.07,307.1,306.84,307.07,4781.0,300.8281,300.8575,300.6028,300.8281,4781.0
2022-01-11 12:10:00,307.08,307.08,306.9,306.98,4498.0,300.8379,300.8379,300.6615,300.7399,4498.0
2022-01-11 12:15:00,307.08,307.09,306.67,306.85,6858.0,300.8379,300.8477,300.4362,300.6126,6858.0
2022-01-11 12:20:00,306.88,306.88,306.57,306.67,4280.0,300.6419,300.6419,300.3382,300.4362,4280.0
2022-01-11 12:25:00,306.47,306.47,305.74,305.84,5693.0,300.2403,300.2403,299.5251,299.6231,5693.0
2022-01-11 12:30:00,305.85,306.16,305.7,306.12,3043.0,299.6329,299.9366,299.4859,299.8974,3043.0
2022-01-11 12:35:00,306.01,306.26,305.92,305.96,5019.0,299.7896,300.0345,299.7015,299.7406,5019.0
2022-01-11 12:40:00,305.99,306.33,305.92,306.27,7363.0,299.77,300.1031,299.7015,300.0443,7363.0
2022-01-11 12:45:00,306.27,306.3,306.1,306.11,3912.0,300.0443,300.0737,299.8778,299.8876,3912.0
2022-01-11 12:50:00,306.11,306.5,306.1,306.46,5644.0,299.8876,300.2697,299.8778,300.2305,5644.0
2022-01-11 12:55:00,306.48,306.5,306.22,306.35,6034.0,300.2501,300.2697,299.9954,300.1227,6034.0
2022-01-11 13:00:00,306.31,306.31,305.92,306.11,14558.0,300.0835,300.0835,299.7015,299.8876,14558.0
2022-01-11 13:05:00,305.91,305.98,305.6,305.9,3650.0,299.6917,299.7602,299.388,299.6819,3650.0
2022-01-11 13:10:00,305.99,306.38,305.99,306.34,1621.0,299.77,300.1521,299.77,300.1129,1621.0
2022-01-11 13:15:00,306.29,306.64,306.26,306.62,3068.0,300.0639,300.4068,300.0345,300.3872,3068.0
2022-01-11 13:20:00,306.67,306.99,306.67,306.93,10496.0,300.4362,300.7497,300.4362,300.6909,10496.0
2022-01-11 13:25:00,306.93,306.94,306.64,306.67,49515.0,300.6909,300.7007,300.4068,300.4362,49515.0
2022-01-11 13:30:00,306.78,306.84,306.6,306.7,14206.0,300.544,300.6028,300.3676,300.4656,14206.0
2022-01-11 13:35:00,306.71,306.77,306.56,306.64,7023.0,300.4754,300.5342,300.3284,300.4068,7023.0
2022-01-11 13:40:00,306.62,306.83,306.53,306.72,11977.0,300.3872,300.593,300.2991,300.4852,11977.0
2022-01-11 13:45:00,306.82,307.02,306.56,306.65,15273.0,300.5832,300.7791,300.3284,300.4166,15273.0
2022-01-11 13:50:00,306.68,306.81,306.67,306.73,5265.0,300.446,300.5734,300.4362,300.495,5265.0
2022-01-11 13:55:00,306.73,306.98,306.73,306.93,5995.0,300.495,300.7399,300.495,300.6909,5995.0
2022-01-11 14:00:00,306.93,307.04,306.73,306.83,11436.0,300.6909,300.7987,300.495,300.593,11436.0
2022-01-11 14:05:00,306.79,306.87,306.38,306.47,10502.0,300.5538,300.6321,300.1521,300.2403,10502.0
2022-01-11 14:10:00,306.54,306.67,306.45,306.65,27774.0,300.3089,300.4362,300.2207,300.4166,27774.0
2022-01-11 14:15:00,306.6,306.78,306.53,306.75,5368.0,300.3676,300.544,300.2991,300.5146,5368.0
2022-01-11 14:20:00,306.7,306.75,306.45,306.75,5845.0,300.4656,300.5146,300.2207,300.5146,5845.0
2022-01-11 14:25:00,306.66,306.72,306.59,306.71,6903.0,300.4264,300.4852,300.3578,300.4754,6903.0
2022-01-11 14:30:00,306.58,306.62,306.2,306.36,10601.0,300.348,300.3872,299.9758,300.1325,10601.0
2022-01-11 14:35:00,306.36,306.78,306.26,306.75,8853.0,300.1325,300.544,300.0345,300.5146,8853.0
2022-01-11 14:40:00,306.69,306.91,306.69,306.91,15601.0,300.4558,300.6713,300.4558,300.6713,15601.0
2022-01-11 14:45:00,306.95,307.22,306.86,307.19,14632.0,300.7105,300.975,300.6223,300.9456,14632.0
2022-01-11 14:50:00,307.16,307.23,307.04,307.19,16157.0,300.9162,300.9848,300.7987,300.9456,16157.0
2022-01-11 14:55:00,307.13,307.51,307.05,307.05,13225.0,300.8869,301.2591,300.8085,300.8085,13225.0
2022-01-11 15:00:00,307.06,307.29,306.96,307.13,9224.0,300.8183,301.0436,300.7203,300.8869,9224.0
2022-01-11 15:05:00,307.15,307.54,307.14,307.35,16658.0,300.9065,301.2885,300.8967,301.1024,16658.0
2022-01-11 15:10:00,307.39,307.39,307.11,307.36,9005.0,301.1416,301.1416,300.8673,301.1122,9005.0
2022-01-11 15:15:00,307.37,307.51,307.13,307.21,12740.0,301.122,301.2591,300.8869,300.9652,12740.0
2022-01-11 15:20:00,307.25,307.4,307.13,307.13,6323.0,301.0044,301.1514,300.8869,300.8869,6323.0
2022-01-11 15:25:00,307.09,307.34,307.04,307.26,10725.0,300.8477,301.0926,300.7987,301.0142,10725.0
2022-01-11 15:30:00,307.29,307.49,307.19,307.2,9674.0,301.0436,301.2395,300.9456,300.9554,9674.0
2022-01-11 15:35:00,307.18,307.36,306.96,307.02,18355.0,300.9358,301.1122,300.7203,300.7791,18355.0
2022-01-11 15:40:00,306.97,307.09,306.81,307.07,40626.0,300.7301,300.8477,300.5734,300.8281,40626.0
2022-01-11 15:45:00,307.06,307.16,306.96,307.04,27370.0,300.8183,300.9162,300.7203,300.7987,27370.0
2022-01-11 15:50:00,307.09,307.14,306.48,306.8,35100.0,300.8477,300.8967,300.2501,300.5636,35100.0
2022-01-11 15:55:00,306.87,307.44,306.86,307.38,17906.0,300.6321,301.1906,300.6223,301.1318,17906.0
2022-01-12 09:30:00,309.24,310.8,309.24,310.79,72959.0,302.954,304.4823,302.954,304.4725,72959.0
2022-01-12 09:35:00,310.33,310.34,309.64,310.14,25292.0,304.0218,304.0316,303.3458,303.8357,25292.0
2022-01-12 09:40:00,310.11,310.11,309.01,309.15,3525.0,303.8063,303.8063,302.7286,302.8658,3525.0
2022-01-12 09:45:00,309.24,309.55,308.92,309.24,14427.0,302.954,303.2577,302.6405,302.954,14427.0
2022-01-12 09:50:00,309.39,310.24,309.19,309.94,8835.0,303.1009,303.9336,302.905,303.6397,8835.0
2022-01-12 09:55:00,309.9,310.56,309.66,310.54,6741.0,303.6006,304.2471,303.3654,304.2275,6741.0
2022-01-12 10:00:00,310.58,310.63,310.29,310.34,7714.0,304.2667,304.3157,303.9826,304.0316,7714.0
2022-01-12 10:05:00,310.3,311.04,310.0,311.04,14626.0,303.9924,304.7174,303.6985,304.7174,14626.0
2022-01-12 10:10:00,310.95,311.32,310.95,311.24,17369.0,304.6292,304.9917,304.6292,304.9133,17369.0
2022-01-12 10:15:00,311.07,311.1,310.69,311.09,7077.0,304.7468,304.7762,304.3745,304.7664,7077.0
2022-01-12 10:20:00,311.01,311.1,310.64,310.93,9812.0,304.688,304.7762,304.3255,304.6096,9812.0
2022-01-12 10:25:00,310.91,311.17,310.7,310.74,9039.0,304.59,304.8447,304.3843,304.4235,9039.0
2022-01-12 10:30:00,310.6,310.63,309.72,310.03,15004.0,304.2863,304.3157,303.4242,303.7279,15004.0
2022-01-12 10:35:00,310.02,310.16,309.14,309.14,3337.0,303.7181,303.8553,302.856,302.856,3337.0
2022-01-12 10:40:00,309.2,309.45,308.61,308.96,16026.0,302.9148,303.1597,302.3368,302.6797,16026.0
2022-01-12 10:45:00,308.96,309.31,308.69,308.73,6128.0,302.6797,303.0225,302.4151,302.4543,6128.0
2022-01-12 10:50:00,308.65,308.74,308.11,308.26,19230.0,302.376,302.4641,301.8469,301.9939,19230.0
2022-01-12 10:55:00,308.05,308.62,308.05,308.44,6945.0,301.7882,302.3466,301.7882,302.1702,6945.0
2022-01-12 11:00:00,308.44,308.89,308.31,308.31,8155.0,302.1702,302.6111,302.0429,302.0429,8155.0
2022-01-12 11:05:00,308.2,308.2,307.25,307.82,23599.0,301.9351,301.9351,301.0044,301.5628,23599.0
2022-01-12 11:10:00,307.88,308.1,307.69,307.69,4713.0,301.6216,301.8371,301.4355,301.4355,4713.0
2022-01-12 11:15:00,307.65,308.1,307.25,308.01,8179.0,301.3963,301.8371,301.0044,301.749,8179.0
2022-01-12 11:20:00,307.85,308.24,307.85,308.17,4296.0,301.5922,301.9743,301.5922,301.9057,4296.0
2022-01-12 11:25:00,308.19,308.63,308.19,308.34,5318.0,301.9253,302.3564,301.9253,302.0723,5318.0
2022-01-12 11:30:00,308.47,308.96,308.4,308.77,3577.0,302.1996,302.6797,302.131,302.4935,3577.0
2022-01-12 11:35:00,308.81,309.08,308.71,308.89,4516.0,302.5327,302.7972,302.4347,302.6111,4516.0
2022-01-12 11:40:00,308.98,309.37,308.78,308.78,4653.0,302.6993,303.0813,302.5033,302.5033,4653.0
2022-01-12 11:45:00,308.8,309.09,308.74,308.86,5113.0,302.5229,302.807,302.4641,302.5817,5113.0
2022-01-12 11:50:00,308.82,309.26,308.8,309.26,3618.0,302.5425,302.9736,302.5229,302.9736,3618.0
2022-01-12 11:55:00,309.12,309.18,308.8,308.96,4366.0,302.8364,302.8952,302.5229,302.6797,4366.0
2022-01-12 12:00:00,308.93,309.22,308.92,309.03,9732.0,302.6503,302.9344,302.6405,302.7482,9732.0
2022-01-12 12:05:00,309.01,309.01,308.37,308.55,10067.0,302.7286,302.7286,302.1017,302.278,10067.0
2022-01-12 12:10:00,308.69,308.7,308.36,308.55,3252.0,302.4151,302.4249,302.0919,302.278,3252.0
2022-01-12 12:15:00,308.6,309.03,308.42,309.01,5899.0,302.327,302.7482,302.1506,302.7286,5899.0
2022-01-12 12:20:00,308.89,309.03,308.78,309.03,4989.0,302.6111,302.7482,302.5033,302.7482,4989.0
2022-01-12 12:25:00,309.14,309.26,309.07,309.14,4159.0,302.856,302.9736,302.7874,302.856,4159.0
2022-01-12 12:30:00,309.13,309.38,309.11,309.38,3161.0,302.8462,303.0911,302.8266,303.0911,3161.0
2022-01-12 12:35:00,309.36,309.73,309.36,309.54,2814.0,303.0715,303.434,303.0715,303.2479,2814.0
2022-01-12 12:40:00,309.68,309.68,309.55,309.56,3110.0,303.385,303.385,303.2577,303.2675,3110.0
2022-01-12 12:45:00,309.52,309.59,309.32,309.57,7966.0,303.2283,303.2969,303.0323,303.2773,7966.0
2022-01-12 12:50:00,309.62,309.89,309.56,309.87,3206.0,303.3262,303.5908,303.2675,303.5712,3206.0
2022-01-12 12:55:00,309.85,310.0,309.8,309.87,9561.0,303.5516,303.6985,303.5026,303.5712,9561.0
2022-01-12 13:00:00,309.87,309.91,309.46,309.73,19944.0,303.5712,303.6103,303.1695,303.434,19944.0
2022-01-12 13:05:00,309.65,309.71,309.56,309.69,4802.0,303.3556,303.4144,303.2675,303.3948,4802.0
2022-01-12 13:10:00,309.69,309.82,309.02,309.19,7757.0,303.3948,303.5222,302.7384,302.905,7757.0
2022-01-12 13:15:00,309.13,309.14,308.92,309.0,11439.0,302.8462,302.856,302.6405,302.7188,11439.0
2022-01-12 13:20:00,309.12,309.17,308.98,309.03,1672.0,302.8364,302.8854,302.6993,302.7482,1672.0
2022-01-12 13:25:00,309.01,309.25,308.83,308.86,7176.0,302.7286,302.9638,302.5523,302.5817,7176.0
2022-01-12 13:30:00,308.87,309.22,308.76,309.19,13322.0,302.5915,302.9344,302.4837,302.905,13322.0
2022-01-12 13:35:00,308.96,309.05,308.83,309.03,14224.0,302.6797,302.7678,302.5523,302.7482,14224.0
2022-01-12 13:40:00,309.07,309.2,308.96,309.05,11536.0,302.7874,302.9148,302.6797,302.7678,11536.0
2022-01-12 13:45:00,309.05,309.34,308.91,309.15,23653.0,302.7678,303.0519,302.6307,302.8658,23653.0
2022-01-12 13:50:00,309.15,309.16,308.58,308.8,26521.0,302.8658,302.8756,302.3074,302.5229,26521.0
2022-01-12 13:55:00,308.74,308.92,308.72,308.74,19149.0,302.4641,302.6405,302.4445,302.4641,19149.0
2022-01-12 14:00:00,308.71,308.71,308.28,308.37,74721.0,302.4347,302.4347,302.0135,302.1017,74721.0
2022-01-12 14:05:00,308.34,308.64,308.33,308.47,31370.0,302.0723,302.3662,302.0625,302.1996,31370.0
2022-01-12 14:10:00,308.47,308.81,308.36,308.75,16517.0,302.1996,302.5327,302.0919,302.4739,16517.0
2022-01-12 14:15:00,308.75,308.85,308.69,308.76,19707.0,302.4739,302.5719,302.4151,302.4837,19707.0
2022-01-12 14:20:00,308.76,309.16,308.73,309.14,20867.0,302.4837,302.8756,302.4543,302.856,20867.0
2022-01-12 14:25:00,309.12,309.25,309.11,309.22,20392.0,302.8364,302.9638,302.8266,302.9344,20392.0
2022-01-12 14:30:00,309.24,309.24,308.63,308.77,29268.0,302.954,302.954,302.3564,302.4935,29268.0
2022-01-12 14:35:00,308.76,309.03,308.71,309.03,19770.0,302.4837,302.7482,302.4347,302.7482,19770.0
2022-01-12 14:40:00,308.99,308.99,308.52,308.56,30487.0,302.709,302.709,302.2486,302.2878,30487.0
2022-01-12 14:45:00,308.55,308.78,308.49,308.74,31601.0,302.278,302.5033,302.2192,302.4641,31601.0
2022-01-12 14:50:00,308.73,308.92,308.71,308.81,30869.0,302.4543,302.6405,302.4347,302.5327,30869.0
2022-01-12 14:55:00,308.83,309.06,308.82,308.91,41871.0,302.5523,302.7776,302.5425,302.6307,41871.0
2022-01-12 15:00:00,308.89,309.02,308.36,308.52,228462.0,302.6111,302.7384,302.0919,302.2486,228462.0
2022-01-12 15:05:00,308.54,308.55,308.25,308.36,21944.0,302.2682,302.278,301.9841,302.0919,21944.0
2022-01-12 15:10:00,308.4,308.63,308.33,308.63,7057.0,302.131,302.3564,302.0625,302.3564,7057.0
2022-01-12 15:15:00,308.7,308.8,308.49,308.5,20592.0,302.4249,302.5229,302.2192,302.229,20592.0
2022-01-12 15:20:00,308.52,308.65,308.43,308.51,12184.0,302.2486,302.376,302.1604,302.2388,12184.0
2022-01-12 15:25:00,308.44,308.45,308.16,308.4,12426.0,302.1702,302.18,301.8959,302.131,12426.0
2022-01-12 15:30:00,308.41,308.59,308.29,308.3,9780.0,302.1408,302.3172,302.0233,302.0331,9780.0
2022-01-12 15:35:00,308.3,308.46,308.16,308.17,10175.0,302.0331,302.1898,301.8959,301.9057,10175.0
2022-01-12 15:40:00,308.19,308.67,308.09,308.67,11980.0,301.9253,302.3956,301.8273,302.3956,11980.0
2022-01-12 15:45:00,308.67,309.03,308.63,308.71,8029.0,302.3956,302.7482,302.3564,302.4347,8029.0
2022-01-12 15:50:00,308.75,309.05,308.67,308.84,13420.0,302.4739,302.7678,302.3956,302.5621,13420.0
2022-01-12 15:55:00,308.96,308.96,308.38,308.53,17693.0,302.6797,302.6797,302.1114,302.2584,17693.0
2022-01-13 09:30:00,309.87,310.02,309.45,309.7,42391.0,303.5712,303.7181,303.1597,303.4046,42391.0
2022-01-13 09:35:00,309.59,310.13,309.22,310.13,18730.0,303.2969,303.8259,302.9344,303.8259,18730.0
2022-01-13 09:40:00,310.09,310.17,309.5,309.9,5355.0,303.7867,303.8651,303.2087,303.6006,5355.0
2022-01-13 09:45:00,309.76,310.03,309.5,309.81,8832.0,303.4634,303.7279,303.2087,303.5124,8832.0
2022-01-13 09:50:00,309.83,310.03,309.31,309.6,11625.0,303.532,303.7279,303.0225,303.3067,11625.0
2022-01-13 09:55:00,309.67,310.0,309.47,309.56,8719.0,303.3752,303.6985,303.1793,303.2675,8719.0
2022-01-13 10:00:00,309.53,309.68,308.85,309.02,8625.0,303.2381,303.385,302.5719,302.7384,8625.0
2022-01-13 10:05:00,308.62,308.75,308.55,308.57,4852.0,302.3466,302.4739,302.278,302.2976,4852.0
2022-01-13 10:10:00,308.47,308.5,307.91,308.22,7712.0,302.1996,302.229,301.651,301.9547,7712.0
2022-01-13 10:15:00,308.02,308.11,307.43,307.65,43652.0,301.7588,301.8469,301.1808,301.3963,43652.0
2022-01-13 10:20:00,307.7,307.9,307.69,307.78,14516.0,301.4453,301.6412,301.4355,301.5236,14516.0
2022-01-13 10:25:00,307.86,308.04,307.49,308.04,9785.0,301.602,301.7784,301.2395,301.7784,9785.0
2022-01-13 10:30:00,308.04,308.08,306.92,306.99,8456.0,301.7784,301.8175,300.6811,300.7497,8456.0
2022-01-13 10:35:00,307.05,307.13,306.75,306.83,11123.0,300.8085,300.8869,300.5146,300.593,11123.0
2022-01-13 10:40:00,306.93,307.09,306.54,306.66,12748.0,300.6909,300.8477,300.3089,300.4264,12748.0
2022-01-13 10:45:00,306.65,306.94,306.47,306.51,8315.0,300.4166,300.7007,300.2403,300.2795,8315.0
2022-01-13 10:50:00,306.27,306.29,305.38,305.55,21972.0,300.0443,300.0639,299.1724,299.339,21972.0
2022-01-13 10:55:00,305.79,306.05,305.67,306.03,13390.0,299.5741,299.8288,299.4565,299.8092,13390.0
2022-01-13 11:00:00,305.98,306.24,305.46,305.93,6812.0,299.7602,300.015,299.2508,299.7113,6812.0
2022-01-13 11:05:00,305.81,306.21,305.81,306.02,6170.0,299.5937,299.9856,299.5937,299.7994,6170.0
2022-01-13 11:10:00,305.93,305.93,305.43,305.51,7269.0,299.7113,299.7113,299.2214,299.2998,7269.0
2022-01-13 11:15:00,305.54,305.88,305.53,305.62,2269.0,299.3292,299.6623,299.3194,299.4076,2269.0
2022-01-13 11:20:00,305.59,306.52,305.56,306.48,4940.0,299.3782,300.2893,299.3488,300.2501,4940.0
2022-01-13 11:25:00,306.47,306.95,306.47,306.95,6574.0,300.2403,300.7105,300.2403,300.7105,6574.0
2022-01-13 11:30:00,306.91,306.91,306.66,306.78,8346.0,300.6713,300.6713,300.4264,300.544,8346.0
2022-01-13 11:35:00,306.94,307.27,306.94,307.23,4582.0,300.7007,301.024,300.7007,300.9848,4582.0
2022-01-13 11:40:00,307.24,307.31,307.03,307.07,4601.0,300.9946,301.0632,300.7889,300.8281,4601.0
2022-01-13 11:45:00,307.03,307.05,306.76,306.76,2991.0,300.7889,300.8085,300.5244,300.5244,2991.0
2022-01-13 11:50:00,306.71,306.96,306.48,306.96,4609.0,300.4754,300.7203,300.2501,300.7203,4609.0
2022-01-13 11:55:00,306.82,306.88,306.6,306.62,2264.0,300.5832,300.6419,300.3676,300.3872,2264.0
2022-01-13 12:00:00,306.5,306.5,305.76,305.76,5413.0,300.2697,300.2697,299.5447,299.5447,5413.0
2022-01-13 12:05:00,305.67,306.03,305.67,305.93,3393.0,299.4565,299.8092,299.4565,299.7113,3393.0
2022-01-13 12:10:00,305.87,305.9,305.36,305.37,5513.0,299.6525,299.6819,299.1528,299.1626,5513.0
2022-01-13 12:15:00,305.31,305.31,303.9,303.94,24993.0,299.1039,299.1039,297.7225,297.7617,24993.0
2022-01-13 12:20:00,303.99,303.99,303.39,303.78,13719.0,297.8107,297.8107,297.2229,297.605,13719.0
2022-01-13 12:25:00,303.69,303.96,303.49,303.54,8480.0,297.5168,297.7813,297.3209,297.3698,8480.0
2022-01-13 12:30:00,303.54,303.93,303.16,303.93,11131.0,297.3698,297.7519,296.9976,297.7519,11131.0
2022-01-13 12:35:00,304.04,304.2,303.66,303.98,10905.0,297.8597,298.0164,297.4874,297.8009,10905.0
2022-01-13 12:40:00,303.88,303.89,303.45,303.45,4323.0,297.7029,297.7127,297.2817,297.2817,4323.0
2022-01-13 12:45:00,303.47,303.76,302.8,302.87,13750.0,297.3013,297.5854,296.6449,296.7135,13750.0
2022-01-13 12:50:00,302.93,303.37,302.88,303.11,6214.0,296.7722,297.2033,296.7233,296.9486,6214.0
2022-01-13 12:55:00,303.33,303.69,303.33,303.65,10395.0,297.1641,297.5168,297.1641,297.4776,10395.0
2022-01-13 13:00:00,303.54,304.0,303.08,303.9,15742.0,297.3698,297.8205,296.9192,297.7225,15742.0
2022-01-13 13:05:00,303.96,304.5,303.86,304.15,6735.0,297.7813,298.3103,297.6833,297.9674,6735.0
2022-01-13 13:10:00,304.13,304.27,303.74,303.8,1933.0,297.9478,298.085,297.5658,297.6245,1933.0
2022-01-13 13:15:00,303.93,304.35,303.88,303.88,7180.0,297.7519,298.1634,297.7029,297.7029,7180.0
2022-01-13 13:20:00,303.97,304.51,303.8,304.31,12841.0,297.7911,298.3201,297.6245,298.1242,12841.0
2022-01-13 13:25:00,304.36,304.41,303.72,304.12,6156.0,298.1732,298.2221,297.5462,297.938,6156.0
2022-01-13 13:30:00,304.0,304.04,303.8,303.82,10194.0,297.8205,297.8597,297.6245,297.6441,10194.0
2022-01-13 13:35:00,303.71,304.01,303.5,303.85,23631.0,297.5364,297.8303,297.3306,297.6735,23631.0
2022-01-13 13:40:00,303.92,303.94,303.61,303.66,4656.0,297.7421,297.7617,297.4384,297.4874,4656.0
2022-01-13 13:45:00,303.73,304.1,303.69,304.01,44155.0,297.556,297.9185,297.5168,297.8303,44155.0
2022-01-13 13:50:00,303.94,304.09,303.75,304.09,3314.0,297.7617,297.9087,297.5756,297.9087,3314.0
2022-01-13 13:55:00,304.03,304.35,303.95,304.31,8351.0,297.8499,298.1634,297.7715,298.1242,8351.0
2022-01-13 14:00:00,304.26,304.85,304.18,304.64,16841.0,298.0752,298.6532,297.9968,298.4475,16841.0
2022-01-13 14:05:00,304.76,304.76,304.37,304.61,16642.0,298.565,298.565,298.183,298.4181,16642.0
2022-01-13 14:10:00,304.61,304.61,304.15,304.21,6984.0,298.4181,298.4181,297.9674,298.0262,6984.0
2022-01-13 14:15:00,304.22,304.29,303.5,303.67,4548.0,298.036,298.1046,297.3306,297.4972,4548.0
2022-01-13 14:20:00,303.61,303.71,303.48,303.67,12264.0,297.4384,297.5364,297.3111,297.4972,12264.0
2022-01-13 14:25:00,303.6,303.6,303.24,303.27,8616.0,297.4286,297.4286,297.0759,297.1053,8616.0
2022-01-13 14:30:00,303.3,303.37,302.85,303.26,12124.0,297.1347,297.2033,296.6939,297.0955,12124.0
2022-01-13 14:35:00,303.24,303.25,302.72,302.73,3059.0,297.0759,297.0857,296.5665,296.5763,3059.0
2022-01-13 14:40:00,302.78,303.17,302.77,303.11,9942.0,296.6253,297.0074,296.6155,296.9486,9942.0
2022-01-13 14:45:00,303.07,303.18,302.7,302.7,8560.0,296.9094,297.0172,296.5469,296.5469,8560.0
2022-01-13 14:50:00,302.74,303.05,302.63,302.92,10669.0,296.5861,296.8898,296.4783,296.7624,10669.0
2022-01-13 14:55:00,302.97,303.28,302.97,303.18,8352.0,296.8114,297.1151,296.8114,297.0172,8352.0
2022-01-13 15:00:00,303.19,303.2,302.07,302.27,27911.0,297.0269,297.0367,295.9297,296.1256,27911.0
2022-01-13 15:05:00,302.32,302.53,301.96,301.97,6602.0,296.1746,296.3804,295.822,295.8317,6602.0
2022-01-13 15:10:00,301.9,302.0,301.6,301.87,13939.0,295.7632,295.8611,295.4693,295.7338,13939.0
2022-01-13 15:15:00,301.76,302.32,301.6,302.32,9347.0,295.626,296.1746,295.4693,296.1746,9347.0
2022-01-13 15:20:00,302.2,302.35,301.62,301.75,7690.0,296.0571,296.204,295.4889,295.6162,7690.0
2022-01-13 15:25:00,301.71,302.26,301.71,302.25,16181.0,295.577,296.1159,295.577,296.1061,16181.0
2022-01-13 15:30:00,302.31,302.52,302.05,302.11,7866.0,296.1648,296.3706,295.9101,295.9689,7866.0
2022-01-13 15:35:00,302.02,302.17,301.29,301.36,8559.0,295.8807,296.0277,295.1656,295.2341,8559.0
2022-01-13 15:40:00,301.52,301.67,301.32,301.41,15586.0,295.3909,295.5378,295.195,295.2831,15586.0
2022-01-13 15:45:00,301.31,301.51,300.83,300.93,15777.0,295.1852,295.3811,294.7149,294.8129,15777.0
2022-01-13 15:50:00,300.72,300.83,300.07,300.11,21938.0,294.6072,294.7149,293.9704,294.0096,21938.0
2022-01-13 15:55:00,300.15,300.76,299.92,300.63,28449.0,294.0487,294.6463,293.8234,294.519,28449.0
2022-01-14 09:30:00,298.44,299.49,298.16,298.92,33093.0,292.3735,293.4022,292.0992,292.8437,33093.0
2022-01-14 09:35:00,298.92,300.61,298.66,300.29,15138.0,292.8437,294.4994,292.589,294.1859,15138.0
2022-01-14 09:40:00,300.28,300.81,300.02,300.66,25403.0,294.1761,294.6953,293.9214,294.5484,25403.0
2022-01-14 09:45:00,300.59,301.32,300.35,300.45,8355.0,294.4798,295.195,294.2447,294.3426,8355.0
2022-01-14 09:50:00,300.26,301.03,300.26,301.03,15764.0,294.1565,294.9109,294.1565,294.9109,15764.0
2022-01-14 09:55:00,301.11,301.81,301.11,301.58,6868.0,294.9892,295.675,294.9892,295.4497,6868.0
2022-01-14 10:00:00,301.68,301.68,299.86,300.22,10138.0,295.5476,295.5476,293.7646,294.1173,10138.0
2022-01-14 10:05:00,300.38,301.22,300.38,300.78,5859.0,294.2741,295.097,294.2741,294.6659,5859.0
2022-01-14 10:10:00,300.7,301.26,300.25,300.26,9869.0,294.5876,295.1362,294.1467,294.1565,9869.0
2022-01-14 10:15:00,300.53,301.73,300.52,301.73,4272.0,294.421,295.5966,294.4112,295.5966,4272.0
2022-01-14 10:20:00,301.64,301.64,300.38,300.38,4799.0,295.5085,295.5085,294.2741,294.2741,4799.0
2022-01-14 10:25:00,300.4,300.55,299.9,300.08,3299.0,294.2937,294.4406,293.8038,293.9802,3299.0
2022-01-14 10:30:00,300.06,300.06,299.47,299.78,8609.0,293.9606,293.9606,293.3826,293.6863,8609.0
2022-01-14 10:35:00,299.93,299.96,299.13,299.47,13838.0,293.8332,293.8626,293.0495,293.3826,13838.0
2022-01-14 10:40:00,299.5,299.59,299.14,299.16,6403.0,293.412,293.5001,293.0593,293.0789,6403.0
2022-01-14 10:45:00,299.12,299.88,298.92,299.73,13853.0,293.0397,293.7842,292.8437,293.6373,13853.0
2022-01-14 10:50:00,299.63,299.64,298.92,298.96,4870.0,293.5393,293.5491,292.8437,292.8829,4870.0
2022-01-14 10:55:00,298.96,299.47,298.96,299.09,6077.0,292.8829,293.3826,292.8829,293.0103,6077.0
2022-01-14 11:00:00,299.26,300.0,298.8,298.91,4423.0,293.1768,293.9018,292.7262,292.8339,4423.0
2022-01-14 11:05:00,298.62,298.8,298.2,298.28,12404.0,292.5498,292.7262,292.1384,292.2168,12404.0
2022-01-14 11:10:00,298.22,298.4,298.12,298.34,5198.0,292.158,292.3343,292.06,292.2755,5198.0
2022-01-14 11:15:00,298.02,298.25,297.76,298.03,9361.0,291.962,292.1874,291.7073,291.9718,9361.0
2022-01-14 11:20:00,298.12,298.5,298.02,298.41,5273.0,292.06,292.4323,291.962,292.3441,5273.0
2022-01-14 11:25:00,298.44,299.06,298.43,298.5,28975.0,292.3735,292.9809,292.3637,292.4323,28975.0
2022-01-14 11:30:00,298.52,299.22,298.23,299.0,13349.0,292.4519,293.1376,292.1678,292.9221,13349.0
2022-01-14 11:35:00,299.04,299.63,299.04,299.48,5317.0,292.9613,293.5393,292.9613,293.3924,5317.0
2022-01-14 11:40:00,299.5,299.83,299.35,299.62,9625.0,293.412,293.7352,293.265,293.5295,9625.0
2022-01-14 11:45:00,299.62,300.2,299.62,299.87,12590.0,293.5295,294.0977,293.5295,293.7744,12590.0
2022-01-14 11:50:00,299.96,300.04,299.64,299.79,3041.0,293.8626,293.941,293.5491,293.6961,3041.0
2022-01-14 11:55:00,299.71,299.86,299.56,299.71,11982.0,293.6177,293.7646,293.4707,293.6177,11982.0
2022-01-14 12:00:00,299.51,299.76,299.26,299.26,4127.0,293.4218,293.6667,293.1768,293.1768,4127.0
2022-01-14 12:05:00,299.24,299.68,299.24,299.68,9742.0,293.1572,293.5883,293.1572,293.5883,9742.0
2022-01-14 12:10:00,299.61,299.87,299.14,299.14,3378.0,293.5197,293.7744,293.0593,293.0593,3378.0
2022-01-14 12:15:00,299.25,299.49,299.11,299.34,3298.0,293.167,293.4022,293.0299,293.2552,3298.0
2022-01-14 12:20:00,299.28,299.29,298.95,299.0,4878.0,293.1964,293.2062,292.8731,292.9221,4878.0
2022-01-14 12:25:00,298.91,299.41,298.87,299.41,2976.0,292.8339,293.3238,292.7948,293.3238,2976.0
2022-01-14 12:30:00,299.31,299.37,299.12,299.37,3692.0,293.2258,293.2846,293.0397,293.2846,3692.0
2022-01-14 12:35:00,299.57,299.57,299.26,299.32,7392.0,293.4805,293.4805,293.1768,293.2356,7392.0
2022-01-14 12:40:00,299.11,299.11,298.96,299.0,3150.0,293.0299,293.0299,292.8829,292.9221,3150.0
2022-01-14 12:45:00,298.99,299.07,298.33,298.34,3253.0,292.9123,292.9907,292.2657,292.2755,3253.0
2022-01-14 12:50:00,298.54,298.66,298.2,298.32,5765.0,292.4715,292.589,292.1384,292.2559,5765.0
2022-01-14 12:55:00,298.33,298.34,297.88,297.88,3330.0,292.2657,292.2755,291.8249,291.8249,3330.0
2022-01-14 13:00:00,297.88,298.42,297.88,298.3,9425.0,291.8249,292.3539,291.8249,292.2363,9425.0
2022-01-14 13:05:00,298.31,298.35,298.0,298.05,9094.0,292.2461,292.2853,291.9424,291.9914,9094.0
2022-01-14 13:10:00,297.98,298.31,297.8,298.21,10338.0,291.9229,292.2461,291.7465,292.1482,10338.0
2022-01-14 13:15:00,298.13,298.29,298.05,298.09,4425.0,292.0698,292.2266,291.9914,292.0306,4425.0
2022-01-14 13:20:00,298.0,298.0,297.3,297.39,4344.0,291.9424,291.9424,291.2567,291.3448,4344.0
2022-01-14 13:25:00,297.45,297.61,297.26,297.45,4677.0,291.4036,291.5604,291.2175,291.4036,4677.0
2022-01-14 13:30:00,297.63,297.88,297.33,297.33,9739.0,291.58,291.8249,291.2861,291.2861,9739.0
2022-01-14 13:35:00,297.36,297.63,297.3,297.63,3768.0,291.3155,291.58,291.2567,291.58,3768.0
2022-01-14 13:40:00,297.58,298.14,297.45,298.12,5485.0,291.531,292.0796,291.4036,292.06,5485.0
2022-01-14 13:45:00,298.1,298.11,297.91,298.06,5544.0,292.0404,292.0502,291.8543,292.0012,5544.0
2022-01-14 13:50:00,298.3,298.71,298.3,298.59,3642.0,292.2363,292.638,292.2363,292.5205,3642.0
2022-01-14 13:55:00,298.74,299.34,298.61,299.22,8744.0,292.6674,293.2552,292.54,293.1376,8744.0
2022-01-14 14:00:00,299.22,299.58,299.2,299.26,24902.0,293.1376,293.4903,293.1181,293.1768,24902.0
2022-01-14 14:05:00,299.21,299.22,298.99,299.08,3604.0,293.1279,293.1376,292.9123,293.0005,3604.0
2022-01-14 14:10:00,299.08,299.12,298.79,299.12,4341.0,293.0005,293.0397,292.7164,293.0397,4341.0
2022-01-14 14:15:00,299.06,299.22,298.91,299.18,3822.0,292.9809,293.1376,292.8339,293.0985,3822.0
2022-01-14 14:20:00,299.1,299.26,298.91,299.25,6633.0,293.0201,293.1768,292.8339,293.167,6633.0
2022-01-14 14:25:00,299.22,299.39,298.54,298.54,4537.0,293.1376,293.3042,292.4715,292.4715,4537.0
2022-01-14 14:30:00,298.52,299.35,298.52,299.34,9231.0,292.4519,293.265,292.4519,293.2552,9231.0
2022-01-14 14:35:00,299.36,299.76,299.34,299.59,3723.0,293.2748,293.6667,293.2552,293.5001,3723.0
2022-01-14 14:40:00,299.52,299.53,299.22,299.23,4798.0,293.4316,293.4413,293.1376,293.1474,4798.0
2022-01-14 14:45:00,299.16,299.54,299.05,299.38,5352.0,293.0789,293.4511,292.9711,293.2944,5352.0
2022-01-14 14:50:00,299.44,299.57,299.19,299.2,4687.0,293.3532,293.4805,293.1083,293.1181,4687.0
2022-01-14 14:55:00,299.37,299.47,299.2,299.2,4885.0,293.2846,293.3826,293.1181,293.1181,4885.0
2022-01-14 15:00:00,299.33,299.98,299.18,299.92,5778.0,293.2454,293.8822,293.0985,293.8234,5778.0
2022-01-14 15:05:00,299.93,300.03,299.33,299.44,9028.0,293.8332,293.9312,293.2454,293.3532,9028.0
2022-01-14 15:10:00,299.38,299.72,299.29,299.62,10171.0,293.2944,293.6275,293.2062,293.5295,10171.0
2022-01-14 15:15:00,299.48,300.49,299.48,300.34,5387.0,293.3924,294.3818,293.3924,294.2349,5387.0
2022-01-14 15:20:00,300.36,300.75,300.31,300.71,76435.0,294.2545,294.6365,294.2055,294.5974,76435.0
2022-01-14 15:25:00,300.64,300.77,300.42,300.5,11956.0,294.5288,294.6561,294.3133,294.3916,11956.0
2022-01-14 15:30:00,300.48,300.94,300.48,300.91,17044.0,294.372,294.8227,294.372,294.7933,17044.0
2022-01-14 15:35:00,300.93,301.12,300.75,301.02,4189.0,294.8129,294.999,294.6365,294.9011,4189.0
2022-01-14 15:40:00,300.9,301.07,300.77,301.03,9631.0,294.7835,294.95,294.6561,294.9109,9631.0
2022-01-14 15:45:00,301.06,301.3,300.53,300.75,15253.0,294.9402,295.1754,294.421,294.6365,15253.0
2022-01-14 15:50:00,300.88,301.22,300.78,301.18,22884.0,294.7639,295.097,294.6659,295.0578,22884.0
2022-01-14 15:55:00,301.02,301.24,300.88,301.12,9388.0,294.9011,295.1166,294.7639,294.999,9388.0
2022-01-18 09:30:00,296.51,296.75,295.3,295.49,68408.0,290.4827,290.7179,289.2973,289.4835,68408.0
2022-01-18 09:35:00,295.37,295.8,294.96,295.56,16564.0,289.3659,289.7872,288.9642,289.552,16564.0
2022-01-18 09:40:00,295.52,296.92,295.1,296.8,20569.0,289.5129,290.8844,289.1014,290.7668,20569.0
2022-01-18 09:45:00,296.71,296.72,295.68,295.88,15025.0,290.6787,290.6885,289.6696,289.8655,15025.0
2022-01-18 09:50:00,295.69,295.98,295.17,295.78,10243.0,289.6794,289.9635,289.17,289.7676,10243.0
2022-01-18 09:55:00,295.8,296.4,295.49,296.3,8342.0,289.7872,290.375,289.4835,290.277,8342.0
2022-01-18 10:00:00,296.03,296.28,295.67,296.23,6991.0,290.0125,290.2574,289.6598,290.2084,6991.0
2022-01-18 10:05:00,296.42,297.68,296.42,297.66,2772.0,290.3946,291.629,290.3946,291.6094,2772.0
2022-01-18 10:10:00,297.74,298.11,297.34,297.34,8940.0,291.6877,292.0502,291.2959,291.2959,8940.0
2022-01-18 10:15:00,297.5,297.84,297.32,297.38,7323.0,291.4526,291.7857,291.2763,291.3351,7323.0
2022-01-18 10:20:00,297.4,297.79,297.14,297.74,6745.0,291.3546,291.7367,291.0999,291.6877,6745.0
2022-01-18 10:25:00,297.87,297.89,297.48,297.89,6955.0,291.8151,291.8347,291.433,291.8347,6955.0
2022-01-18 10:30:00,297.8,297.81,296.81,296.94,10919.0,291.7465,291.7563,290.7766,290.904,10919.0
2022-01-18 10:35:00,296.78,297.07,296.37,296.41,10614.0,290.7472,291.0314,290.3456,290.3848,10614.0
2022-01-18 10:40:00,296.35,297.15,296.31,297.04,12091.0,290.326,291.1097,290.2868,291.002,12091.0
2022-01-18 10:45:00,297.07,297.14,296.6,296.78,15218.0,291.0314,291.0999,290.5709,290.7472,15218.0
2022-01-18 10:50:00,296.82,296.82,296.11,296.11,2395.0,290.7864,290.7864,290.0909,290.0909,2395.0
2022-01-18 10:55:00,296.04,296.26,295.7,295.92,6893.0,290.0223,290.2378,289.6892,289.9047,6893.0
2022-01-18 11:00:00,295.86,296.03,295.6,295.92,7389.0,289.8459,290.0125,289.5912,289.9047,7389.0
2022-01-18 11:05:00,295.98,296.02,295.13,295.41,4977.0,289.9635,290.0027,289.1308,289.4051,4977.0
2022-01-18 11:10:00,295.4,295.64,295.28,295.64,12743.0,289.3953,289.6304,289.2777,289.6304,12743.0
2022-01-18 11:15:00,295.61,295.99,295.56,295.84,8594.0,289.601,289.9733,289.552,289.8264,8594.0
2022-01-18 11:20:00,295.7,295.74,295.5,295.5,9363.0,289.6892,289.7284,289.4933,289.4933,9363.0
2022-01-18 11:25:00,295.48,295.56,295.35,295.52,4889.0,289.4737,289.552,289.3463,289.5129,4889.0
2022-01-18 11:30:00,295.32,295.34,294.83,294.99,8497.0,289.3169,289.3365,288.8369,288.9936,8497.0
2022-01-18 11:35:00,295.02,296.14,295.02,296.03,19016.0,289.023,290.1203,289.023,290.0125,19016.0
2022-01-18 11:40:00,296.06,296.33,295.98,296.03,12626.0,290.0419,290.3064,289.9635,290.0125,12626.0
2022-01-18 11:45:00,296.11,296.43,296.09,296.38,3792.0,290.0909,290.4044,290.0713,290.3554,3792.0
2022-01-18 11:50:00,296.35,296.83,296.34,296.58,4544.0,290.326,290.7962,290.3162,290.5513,4544.0
2022-01-18 11:55:00,296.5,296.67,296.5,296.5,1684.0,290.4729,290.6395,290.4729,290.4729,1684.0
2022-01-18 12:00:00,296.6,296.69,295.82,295.87,5056.0,290.5709,290.6591,289.8068,289.8557,5056.0
2022-01-18 12:05:00,295.67,295.87,295.59,295.85,2868.0,289.6598,289.8557,289.5814,289.8362,2868.0
2022-01-18 12:10:00,295.85,296.05,295.72,296.05,5709.0,289.8362,290.0321,289.7088,290.0321,5709.0
2022-01-18 12:15:00,295.95,296.45,295.84,296.29,4761.0,289.9341,290.424,289.8264,290.2672,4761.0
2022-01-18 12:20:00,296.32,296.32,295.87,295.87,5775.0,290.2966,290.2966,289.8557,289.8557,5775.0
2022-01-18 12:25:00,295.71,295.77,295.46,295.66,3062.0,289.699,289.7578,289.4541,289.65,3062.0
2022-01-18 12:30:00,295.46,295.53,295.26,295.52,5038.0,289.4541,289.5227,289.2581,289.5129,5038.0
2022-01-18 12:35:00,295.56,295.56,295.13,295.3,19125.0,289.552,289.552,289.1308,289.2973,19125.0
2022-01-18 12:40:00,295.36,295.56,295.36,295.4,3744.0,289.3561,289.552,289.3561,289.3953,3744.0
2022-01-18 12:45:00,295.35,295.49,294.91,295.12,9266.0,289.3463,289.4835,288.9153,289.121,9266.0
2022-01-18 12:50:00,295.05,295.27,294.82,294.89,8000.0,289.0524,289.2679,288.8271,288.8957,8000.0
2022-01-18 12:55:00,294.87,295.1,294.75,294.75,6868.0,288.8761,289.1014,288.7585,288.7585,6868.0
2022-01-18 13:00:00,294.81,294.81,294.44,294.65,9225.0,288.8173,288.8173,288.4548,288.6605,9225.0
2022-01-18 13:05:00,294.55,294.78,294.4,294.75,17168.0,288.5626,288.7879,288.4156,288.7585,17168.0
2022-01-18 13:10:00,294.65,295.04,294.65,294.98,4817.0,288.6605,289.0426,288.6605,288.9838,4817.0
2022-01-18 13:15:00,294.92,295.05,294.82,294.9,6196.0,288.9251,289.0524,288.8271,288.9055,6196.0
2022-01-18 13:20:00,294.75,294.78,294.32,294.49,2948.0,288.7585,288.7879,288.3373,288.5038,2948.0
2022-01-18 13:25:00,294.51,294.64,294.32,294.45,5317.0,288.5234,288.6507,288.3373,288.4646,5317.0
2022-01-18 13:30:00,294.6,294.73,294.43,294.66,15233.0,288.6116,288.7389,288.445,288.6703,15233.0
2022-01-18 13:35:00,294.7,295.0,294.58,294.98,12157.0,288.7095,289.0034,288.592,288.9838,12157.0
2022-01-18 13:40:00,294.98,295.34,294.87,295.2,5714.0,288.9838,289.3365,288.8761,289.1994,5714.0
2022-01-18 13:45:00,295.11,295.26,294.63,294.65,6915.0,289.1112,289.2581,288.641,288.6605,6915.0
2022-01-18 13:50:00,294.73,294.96,294.59,294.65,11986.0,288.7389,288.9642,288.6018,288.6605,11986.0
2022-01-18 13:55:00,294.72,295.31,294.65,295.19,6486.0,288.7291,289.3071,288.6605,289.1896,6486.0
2022-01-18 14:00:00,295.17,295.49,295.17,295.24,4960.0,289.17,289.4835,289.17,289.2386,4960.0
2022-01-18 14:05:00,295.32,295.47,295.26,295.39,3828.0,289.3169,289.4639,289.2581,289.3855,3828.0
2022-01-18 14:10:00,295.35,295.58,295.18,295.23,56883.0,289.3463,289.5716,289.1798,289.2288,56883.0
2022-01-18 14:15:00,295.31,295.65,295.17,295.65,6293.0,289.3071,289.6402,289.17,289.6402,6293.0
2022-01-18 14:20:00,295.6,295.6,295.01,295.02,12949.0,289.5912,289.5912,289.0132,289.023,12949.0
2022-01-18 14:25:00,295.03,295.1,294.79,295.03,4736.0,289.0328,289.1014,288.7977,289.0328,4736.0
2022-01-18 14:30:00,295.05,295.69,295.05,295.38,8603.0,289.0524,289.6794,289.0524,289.3757,8603.0
2022-01-18 14:35:00,295.36,295.67,295.36,295.61,15625.0,289.3561,289.6598,289.3561,289.601,15625.0
2022-01-18 14:40:00,295.63,295.74,295.45,295.46,10288.0,289.6206,289.7284,289.4443,289.4541,10288.0
2022-01-18 14:45:00,295.46,296.08,295.44,296.02,7435.0,289.4541,290.0615,289.4345,290.0027,7435.0
2022-01-18 14:50:00,296.04,296.33,296.0,296.28,10280.0,290.0223,290.3064,289.9831,290.2574,10280.0
2022-01-18 14:55:00,296.34,296.37,296.0,296.0,12690.0,290.3162,290.3456,289.9831,289.9831,12690.0
2022-01-18 15:00:00,295.91,296.18,295.52,295.56,9588.0,289.8949,290.1594,289.5129,289.552,9588.0
2022-01-18 15:05:00,295.67,295.83,295.43,295.54,13453.0,289.6598,289.8166,289.4247,289.5325,13453.0
2022-01-18 15:10:00,295.42,295.75,295.41,295.47,7470.0,289.4149,289.7382,289.4051,289.4639,7470.0
2022-01-18 15:15:00,295.23,295.23,294.37,294.62,21708.0,289.2288,289.2288,288.3862,288.6312,21708.0
2022-01-18 15:20:00,294.54,294.95,294.53,294.94,6148.0,288.5528,288.9544,288.543,288.9446,6148.0
2022-01-18 15:25:00,294.89,295.07,294.71,294.86,10232.0,288.8957,289.072,288.7193,288.8663,10232.0
2022-01-18 15:30:00,294.89,294.94,294.65,294.68,16073.0,288.8957,288.9446,288.6605,288.6899,16073.0
2022-01-18 15:35:00,294.73,294.74,294.34,294.49,17801.0,288.7389,288.7487,288.3568,288.5038,17801.0
2022-01-18 15:40:00,294.46,294.46,293.78,293.78,33737.0,288.4744,288.4744,287.8082,287.8082,33737.0
2022-01-18 15:45:00,293.83,294.43,293.82,294.43,20862.0,287.8572,288.445,287.8474,288.445,20862.0
2022-01-18 15:50:00,294.46,294.77,293.54,293.54,21253.0,288.4744,288.7781,287.5731,287.5731,21253.0
2022-01-18 15:55:00,293.53,294.29,293.49,294.2,46906.0,287.5633,288.3079,287.5241,288.2197,46906.0
2022-01-19 09:30:00,295.67,296.36,295.41,295.41,47298.0,289.6598,290.3358,289.4051,289.4051,47298.0
2022-01-19 09:35:00,295.55,297.12,295.24,296.84,13076.0,289.5422,291.0803,289.2386,290.806,13076.0
2022-01-19 09:40:00,296.82,296.82,295.92,296.38,32232.0,290.7864,290.7864,289.9047,290.3554,32232.0
2022-01-19 09:45:00,296.56,297.28,296.55,296.65,13931.0,290.5317,291.2371,290.5219,290.6199,13931.0
2022-01-19 09:50:00,296.39,297.5,296.39,297.25,20244.0,290.3652,291.4526,290.3652,291.2077,20244.0
2022-01-19 09:55:00,297.35,297.84,297.35,297.77,11079.0,291.3057,291.7857,291.3057,291.7171,11079.0
2022-01-19 10:00:00,297.8,297.81,297.14,297.8,5580.0,291.7465,291.7563,291.0999,291.7465,5580.0
2022-01-19 10:05:00,297.66,297.66,296.82,297.02,14945.0,291.6094,291.6094,290.7864,290.9824,14945.0
2022-01-19 10:10:00,297.05,297.45,297.0,297.41,5753.0,291.0118,291.4036,290.9628,291.3644,5753.0
2022-01-19 10:15:00,297.01,297.44,296.65,296.72,5301.0,290.9726,291.3938,290.6199,290.6885,5301.0
2022-01-19 10:20:00,296.76,296.77,296.02,296.13,5743.0,290.7277,290.7375,290.0027,290.1105,5743.0
2022-01-19 10:25:00,296.19,296.19,295.82,295.82,11670.0,290.1692,290.1692,289.8068,289.8068,11670.0
2022-01-19 10:30:00,295.78,295.93,295.3,295.43,13157.0,289.7676,289.9145,289.2973,289.4247,13157.0
2022-01-19 10:35:00,295.39,295.43,294.61,294.67,19697.0,289.3855,289.4247,288.6214,288.6801,19697.0
2022-01-19 10:40:00,294.63,294.64,294.31,294.49,7277.0,288.641,288.6507,288.3275,288.5038,7277.0
2022-01-19 10:45:00,294.55,294.62,293.63,293.74,7161.0,288.5626,288.6312,287.6613,287.769,7161.0
2022-01-19 10:50:00,293.97,294.51,293.95,294.13,6070.0,287.9944,288.5234,287.9748,288.1511,6070.0
2022-01-19 10:55:00,294.22,294.54,293.82,294.25,18084.0,288.2393,288.5528,287.8474,288.2687,18084.0
2022-01-19 11:00:00,294.42,294.84,294.32,294.62,20295.0,288.4352,288.8467,288.3373,288.6312,20295.0
2022-01-19 11:05:00,294.18,294.3,293.92,294.2,4901.0,288.2001,288.3177,287.9454,288.2197,4901.0
2022-01-19 11:10:00,294.03,294.03,293.1,293.1,12936.0,288.0531,288.0531,287.1421,287.1421,12936.0
2022-01-19 11:15:00,293.23,293.47,293.02,293.35,10601.0,287.2694,287.5045,287.0637,287.387,10601.0
2022-01-19 11:20:00,293.2,293.29,292.64,292.71,54643.0,287.24,287.3282,286.6914,286.76,54643.0
2022-01-19 11:25:00,292.71,293.58,292.58,293.35,13052.0,286.76,287.6123,286.6326,287.387,13052.0
2022-01-19 11:30:00,293.56,293.93,292.9,292.98,6738.0,287.5927,287.9552,286.9461,287.0245,6738.0
2022-01-19 11:35:00,293.03,293.25,292.73,293.25,10627.0,287.0735,287.289,286.7796,287.289,10627.0
2022-01-19 11:40:00,293.15,293.55,292.91,293.38,8413.0,287.191,287.5829,286.9559,287.4164,8413.0
2022-01-19 11:45:00,293.27,293.92,293.25,293.8,3230.0,287.3086,287.9454,287.289,287.8278,3230.0
2022-01-19 11:50:00,293.72,294.4,293.66,294.34,4587.0,287.7494,288.4156,287.6907,288.3568,4587.0
2022-01-19 11:55:00,294.32,294.55,294.1,294.2,4842.0,288.3373,288.5626,288.1217,288.2197,4842.0
2022-01-19 12:00:00,294.53,294.81,294.53,294.73,2752.0,288.543,288.8173,288.543,288.7389,2752.0
2022-01-19 12:05:00,294.73,295.32,294.72,295.3,5180.0,288.7389,289.3169,288.7291,289.2973,5180.0
2022-01-19 12:10:00,295.24,295.97,295.22,295.79,11777.0,289.2386,289.9537,289.219,289.7774,11777.0
2022-01-19 12:15:00,295.72,295.72,295.52,295.67,3029.0,289.7088,289.7088,289.5129,289.6598,3029.0
2022-01-19 12:20:00,295.71,296.13,295.62,295.98,8937.0,289.699,290.1105,289.6108,289.9635,8937.0
2022-01-19 12:25:00,295.89,296.31,295.85,296.24,4107.0,289.8753,290.2868,289.8362,290.2182,4107.0
2022-01-19 12:30:00,296.26,296.32,296.1,296.1,7899.0,290.2378,290.2966,290.0811,290.0811,7899.0
2022-01-19 12:35:00,296.11,296.34,295.86,295.9,7565.0,290.0909,290.3162,289.8459,289.8851,7565.0
2022-01-19 12:40:00,296.06,296.1,295.75,295.87,8182.0,290.0419,290.0811,289.7382,289.8557,8182.0
2022-01-19 12:45:00,295.75,296.48,295.75,296.28,12425.0,289.7382,290.4533,289.7382,290.2574,12425.0
2022-01-19 12:50:00,296.19,296.42,295.91,295.91,4359.0,290.1692,290.3946,289.8949,289.8949,4359.0
2022-01-19 12:55:00,296.06,296.59,296.04,296.51,6184.0,290.0419,290.5611,290.0223,290.4827,6184.0
2022-01-19 13:00:00,296.45,296.45,295.78,296.36,6952.0,290.424,290.424,289.7676,290.3358,6952.0
2022-01-19 13:05:00,296.12,296.27,295.93,296.05,11927.0,290.1007,290.2476,289.9145,290.0321,11927.0
2022-01-19 13:10:00,296.16,296.34,296.04,296.34,7164.0,290.1398,290.3162,290.0223,290.3162,7164.0
2022-01-19 13:15:00,296.42,296.45,296.11,296.11,1689.0,290.3946,290.424,290.0909,290.0909,1689.0
2022-01-19 13:20:00,295.87,296.18,295.84,295.89,5428.0,289.8557,290.1594,289.8264,289.8753,5428.0
2022-01-19 13:25:00,295.96,296.04,295.77,295.77,6562.0,289.9439,290.0223,289.7578,289.7578,6562.0
2022-01-19 13:30:00,295.57,295.71,295.37,295.5,27858.0,289.5618,289.699,289.3659,289.4933,27858.0
2022-01-19 13:35:00,295.44,295.44,295.09,295.29,29467.0,289.4345,289.4345,289.0916,289.2875,29467.0
2022-01-19 13:40:00,295.16,295.36,295.1,295.35,22441.0,289.1602,289.3561,289.1014,289.3463,22441.0
2022-01-19 13:45:00,295.34,295.41,295.13,295.19,11000.0,289.3365,289.4051,289.1308,289.1896,11000.0
2022-01-19 13:50:00,295.14,295.38,294.96,295.38,17158.0,289.1406,289.3757,288.9642,289.3757,17158.0
2022-01-19 13:55:00,295.3,295.69,295.25,295.35,8028.0,289.2973,289.6794,289.2483,289.3463,8028.0
2022-01-19 14:00:00,295.27,295.48,294.97,295.01,5529.0,289.2679,289.4737,288.974,289.0132,5529.0
2022-01-19 14:05:00,295.02,295.02,294.13,294.15,4671.0,289.023,289.023,288.1511,288.1707,4671.0
2022-01-19 14:10:00,294.16,294.4,293.93,294.0,4817.0,288.1805,288.4156,287.9552,288.0238,4817.0
2022-01-19 14:15:00,294.13,294.16,293.9,294.1,12138.0,288.1511,288.1805,287.9258,288.1217,12138.0
2022-01-19 14:20:00,294.06,294.07,293.6,293.81,5011.0,288.0825,288.0923,287.6319,287.8376,5011.0
2022-01-19 14:25:00,293.74,293.78,293.43,293.47,7472.0,287.769,287.8082,287.4653,287.5045,7472.0
2022-01-19 14:30:00,293.44,293.7,293.3,293.58,12554.0,287.4751,287.7299,287.338,287.6123,12554.0
2022-01-19 14:35:00,293.7,294.07,293.55,293.59,15222.0,287.7299,288.0923,287.5829,287.6221,15222.0
2022-01-19 14:40:00,293.73,294.4,293.56,294.39,5827.0,287.7592,288.4156,287.5927,288.4058,5827.0
2022-01-19 14:45:00,294.33,294.37,293.7,293.75,11402.0,288.347,288.3862,287.7299,287.7788,11402.0
2022-01-19 14:50:00,293.74,294.04,293.74,294.01,7857.0,287.769,288.0629,287.769,288.0336,7857.0
2022-01-19 14:55:00,294.13,294.54,294.0,294.01,15273.0,288.1511,288.5528,288.0238,288.0336,15273.0
2022-01-19 15:00:00,293.98,294.09,293.45,293.49,6426.0,288.0042,288.1119,287.4849,287.5241,6426.0
2022-01-19 15:05:00,293.71,293.9,293.55,293.68,7090.0,287.7397,287.9258,287.5829,287.7103,7090.0
2022-01-19 15:10:00,293.57,294.4,293.57,294.36,25846.0,287.6025,288.4156,287.6025,288.3764,25846.0
2022-01-19 15:15:00,294.36,294.45,293.66,293.86,26351.0,288.3764,288.4646,287.6907,287.8866,26351.0
2022-01-19 15:20:00,293.82,294.06,293.61,293.61,16378.0,287.8474,288.0825,287.6417,287.6417,16378.0
2022-01-19 15:25:00,293.64,293.81,292.93,293.04,35320.0,287.6711,287.8376,286.9755,287.0833,35320.0
2022-01-19 15:30:00,292.92,293.21,292.52,292.6,17816.0,286.9657,287.2498,286.5738,286.6522,17816.0
2022-01-19 15:35:00,292.65,292.86,292.43,292.46,28732.0,286.7012,286.9069,286.4857,286.5151,28732.0
2022-01-19 15:40:00,292.43,292.94,292.39,292.84,22279.0,286.4857,286.9853,286.4465,286.8873,22279.0
2022-01-19 15:45:00,292.81,292.93,292.58,292.59,17872.0,286.8579,286.9755,286.6326,286.6424,17872.0
2022-01-19 15:50:00,292.45,292.47,291.5,291.57,48950.0,286.5053,286.5249,285.5746,285.6432,48950.0
2022-01-19 15:55:00,291.56,291.62,290.87,291.16,38501.0,285.6334,285.6921,284.9574,285.2415,38501.0
2022-01-20 09:30:00,293.67,294.35,293.39,294.13,49553.0,287.7005,288.3666,287.4262,288.1511,49553.0
2022-01-20 09:35:00,294.23,294.3,293.78,294.3,22775.0,288.2491,288.3177,287.8082,288.3177,22775.0
2022-01-20 09:40:00,294.36,295.52,294.21,295.52,19336.0,288.3764,289.5129,288.2295,289.5129,19336.0
2022-01-20 09:45:00,295.63,295.75,295.32,295.42,9586.0,289.6206,289.7382,289.3169,289.4149,9586.0
2022-01-20 09:50:00,295.57,296.0,295.0,295.73,19086.0,289.5618,289.9831,289.0034,289.7186,19086.0
2022-01-20 09:55:00,295.8,296.05,295.57,295.99,2743.0,289.7872,290.0321,289.5618,289.9733,2743.0
2022-01-20 10:00:00,295.94,296.28,295.58,296.11,10665.0,289.9243,290.2574,289.5716,290.0909,10665.0
2022-01-20 10:05:00,295.99,296.3,295.76,295.87,30354.0,289.9733,290.277,289.748,289.8557,30354.0
2022-01-20 10:10:00,296.04,296.32,295.65,295.8,9352.0,290.0223,290.2966,289.6402,289.7872,9352.0
2022-01-20 10:15:00,295.76,296.05,294.99,295.0,3620.0,289.748,290.0321,288.9936,289.0034,3620.0
2022-01-20 10:20:00,295.03,295.65,295.02,295.65,4509.0,289.0328,289.6402,289.023,289.6402,4509.0
2022-01-20 10:25:00,295.6,296.1,295.41,295.95,6092.0,289.5912,290.0811,289.4051,289.9341,6092.0
2022-01-20 10:30:00,296.0,296.78,296.0,296.47,8877.0,289.9831,290.7472,289.9831,290.4435,8877.0
2022-01-20 10:35:00,296.44,296.61,296.18,296.27,6627.0,290.4142,290.5807,290.1594,290.2476,6627.0
2022-01-20 10:40:00,296.27,296.57,296.27,296.33,7979.0,290.2476,290.5415,290.2476,290.3064,7979.0
2022-01-20 10:45:00,296.35,296.65,296.26,296.59,5969.0,290.326,290.6199,290.2378,290.5611,5969.0
2022-01-20 10:50:00,296.6,296.95,296.54,296.87,9728.0,290.5709,290.9138,290.5121,290.8354,9728.0
2022-01-20 10:55:00,296.89,296.89,296.39,296.6,7486.0,290.855,290.855,290.3652,290.5709,7486.0
2022-01-20 11:00:00,296.6,297.23,296.59,297.09,8703.0,290.5709,291.1881,290.5611,291.0509,8703.0
2022-01-20 11:05:00,297.03,297.17,296.98,296.98,3101.0,290.9922,291.1293,290.9432,290.9432,3101.0
2022-01-20 11:10:00,296.81,296.81,296.34,296.55,6336.0,290.7766,290.7766,290.3162,290.5219,6336.0
2022-01-20 11:15:00,296.5,296.58,296.27,296.39,19600.0,290.4729,290.5513,290.2476,290.3652,19600.0
2022-01-20 11:20:00,296.46,296.46,295.95,296.15,4984.0,290.4338,290.4338,289.9341,290.1301,4984.0
2022-01-20 11:25:00,296.05,296.57,296.05,296.53,21501.0,290.0321,290.5415,290.0321,290.5023,21501.0
2022-01-20 11:30:00,296.56,296.64,296.46,296.48,6051.0,290.5317,290.6101,290.4338,290.4533,6051.0
2022-01-20 11:35:00,296.52,296.53,296.21,296.46,16571.0,290.4925,290.5023,290.1888,290.4338,16571.0
2022-01-20 11:40:00,296.43,296.43,295.48,295.48,8851.0,290.4044,290.4044,289.4737,289.4737,8851.0
2022-01-20 11:45:00,295.48,295.93,295.48,295.92,11814.0,289.4737,289.9145,289.4737,289.9047,11814.0
2022-01-20 11:50:00,295.96,296.36,295.96,296.24,8118.0,289.9439,290.3358,289.9439,290.2182,8118.0
2022-01-20 11:55:00,296.13,296.49,296.08,296.13,2652.0,290.1105,290.4631,290.0615,290.1105,2652.0
2022-01-20 12:00:00,296.17,296.29,296.05,296.05,3611.0,290.1496,290.2672,290.0321,290.0321,3611.0
2022-01-20 12:05:00,295.88,295.96,295.8,295.83,1874.0,289.8655,289.9439,289.7872,289.8166,1874.0
2022-01-20 12:10:00,295.73,295.98,295.72,295.97,1060.0,289.7186,289.9635,289.7088,289.9537,1060.0
2022-01-20 12:15:00,295.93,295.93,295.57,295.57,2471.0,289.9145,289.9145,289.5618,289.5618,2471.0
2022-01-20 12:20:00,295.59,295.84,295.49,295.84,2689.0,289.5814,289.8264,289.4835,289.8264,2689.0
2022-01-20 12:25:00,295.69,296.13,295.6,296.13,2925.0,289.6794,290.1105,289.5912,290.1105,2925.0
2022-01-20 12:30:00,296.23,296.26,296.13,296.2,5059.0,290.2084,290.2378,290.1105,290.179,5059.0
2022-01-20 12:35:00,296.4,296.4,296.03,296.03,1229.0,290.375,290.375,290.0125,290.0125,1229.0
2022-01-20 12:40:00,296.05,296.28,296.04,296.19,2051.0,290.0321,290.2574,290.0223,290.1692,2051.0
2022-01-20 12:45:00,295.93,295.99,295.76,295.77,968.0,289.9145,289.9733,289.748,289.7578,968.0
2022-01-20 12:50:00,295.85,295.85,295.37,295.4,2593.0,289.8362,289.8362,289.3659,289.3953,2593.0
2022-01-20 12:55:00,295.2,295.3,295.08,295.2,7229.0,289.1994,289.2973,289.0818,289.1994,7229.0
2022-01-20 13:00:00,295.1,295.1,294.45,294.45,6933.0,289.1014,289.1014,288.4646,288.4646,6933.0
2022-01-20 13:05:00,294.48,294.49,294.08,294.21,6403.0,288.494,288.5038,288.1021,288.2295,6403.0
2022-01-20 13:10:00,294.2,294.69,294.2,294.6,2575.0,288.2197,288.6997,288.2197,288.6116,2575.0
2022-01-20 13:15:00,294.54,294.54,294.06,294.47,5716.0,288.5528,288.5528,288.0825,288.4842,5716.0
2022-01-20 13:20:00,294.56,294.61,294.35,294.36,32362.0,288.5724,288.6214,288.3666,288.3764,32362.0
2022-01-20 13:25:00,294.36,294.69,294.3,294.43,4082.0,288.3764,288.6997,288.3177,288.445,4082.0
2022-01-20 13:30:00,294.36,294.36,293.93,294.18,20958.0,288.3764,288.3764,287.9552,288.2001,20958.0
2022-01-20 13:35:00,293.98,294.38,293.98,294.38,5858.0,288.0042,288.396,288.0042,288.396,5858.0
2022-01-20 13:40:00,294.52,294.59,294.42,294.43,7257.0,288.5332,288.6018,288.4352,288.445,7257.0
2022-01-20 13:45:00,294.29,294.68,294.17,294.31,9256.0,288.3079,288.6899,288.1903,288.3275,9256.0
2022-01-20 13:50:00,294.29,294.53,294.23,294.48,8212.0,288.3079,288.543,288.2491,288.494,8212.0
2022-01-20 13:55:00,294.39,294.41,293.88,294.0,6180.0,288.4058,288.4254,287.9062,288.0238,6180.0
2022-01-20 14:00:00,294.11,294.91,293.99,294.91,8768.0,288.1315,288.9153,288.014,288.9153,8768.0
2022-01-20 14:05:00,294.94,294.94,294.79,294.86,31414.0,288.9446,288.9446,288.7977,288.8663,31414.0
2022-01-20 14:10:00,294.87,294.97,293.46,293.57,8652.0,288.8761,288.974,287.4947,287.6025,8652.0
2022-01-20 14:15:00,293.54,293.83,293.22,293.6,5568.0,287.5731,287.8572,287.2596,287.6319,5568.0
2022-01-20 14:20:00,293.59,293.73,293.52,293.62,10055.0,287.6221,287.7592,287.5535,287.6515,10055.0
2022-01-20 14:25:00,293.63,293.72,293.28,293.44,6778.0,287.6613,287.7494,287.3184,287.4751,6778.0
2022-01-20 14:30:00,293.16,293.23,292.83,293.13,13020.0,287.2008,287.2694,286.8775,287.1714,13020.0
2022-01-20 14:35:00,292.94,293.15,292.68,292.95,13982.0,286.9853,287.191,286.7306,286.9951,13982.0
2022-01-20 14:40:00,292.79,292.8,292.48,292.6,10170.0,286.8384,286.8481,286.5347,286.6522,10170.0
2022-01-20 14:45:00,292.66,292.78,292.09,292.5,12296.0,286.711,286.8286,286.1526,286.5542,12296.0
2022-01-20 14:50:00,292.5,292.71,292.39,292.53,10054.0,286.5542,286.76,286.4465,286.5836,10054.0
2022-01-20 14:55:00,292.54,292.62,292.14,292.21,4519.0,286.5934,286.6718,286.2016,286.2701,4519.0
2022-01-20 15:00:00,292.24,292.66,291.76,291.8,10426.0,286.2995,286.711,285.8293,285.8685,10426.0
2022-01-20 15:05:00,291.84,291.84,291.09,291.15,5686.0,285.9077,285.9077,285.1729,285.2317,5686.0
2022-01-20 15:10:00,291.22,291.48,290.89,290.89,9049.0,285.3003,285.555,284.977,284.977,9049.0
2022-01-20 15:15:00,291.03,291.28,290.8,291.2,10488.0,285.1141,285.359,284.8888,285.2807,10488.0
2022-01-20 15:20:00,291.15,291.15,290.29,290.32,16232.0,285.2317,285.2317,284.3892,284.4186,16232.0
2022-01-20 15:25:00,290.33,290.41,289.76,290.06,23613.0,284.4284,284.5067,283.8699,284.1638,23613.0
2022-01-20 15:30:00,289.96,290.23,289.64,289.96,11593.0,284.0659,284.3304,283.7524,284.0659,11593.0
2022-01-20 15:35:00,289.87,289.93,288.81,289.25,26062.0,283.9777,284.0365,282.9393,283.3703,26062.0
2022-01-20 15:40:00,289.25,289.63,289.0,289.0,20372.0,283.3703,283.7426,283.1254,283.1254,20372.0
2022-01-20 15:45:00,288.88,289.13,288.24,288.24,22607.0,283.0078,283.2528,282.3808,282.3808,22607.0
2022-01-20 15:50:00,288.13,288.56,287.35,287.39,26526.0,282.2731,282.6943,281.5089,281.5481,26526.0
2022-01-20 15:55:00,287.48,287.77,287.06,287.38,40267.0,281.6363,281.9204,281.2248,281.5383,40267.0
2022-01-21 09:30:00,285.59,287.11,285.17,286.98,85586.0,279.7847,281.2738,279.3732,281.1465,85586.0
2022-01-21 09:35:00,286.92,287.12,285.91,285.91,34200.0,281.0877,281.2836,280.0982,280.0982,34200.0
2022-01-21 09:40:00,285.99,286.05,284.34,284.34,39992.0,280.1766,280.2354,278.5601,278.5601,39992.0
2022-01-21 09:45:00,284.43,286.08,284.3,285.19,24615.0,278.6483,280.2647,278.5209,279.3928,24615.0
2022-01-21 09:50:00,285.22,285.54,283.81,284.08,20960.0,279.4222,279.7357,278.0409,278.3054,20960.0
2022-01-21 09:55:00,283.95,284.53,283.62,284.06,26877.0,278.178,278.7463,277.8548,278.2858,26877.0
2022-01-21 10:00:00,284.27,284.51,283.07,283.35,11488.0,278.4915,278.7267,277.3159,277.5902,11488.0
2022-01-21 10:05:00,283.47,284.22,283.34,283.75,11571.0,277.7078,278.4426,277.5804,277.9821,11571.0
2022-01-21 10:10:00,283.43,283.65,282.58,282.75,26764.0,277.6686,277.8841,276.8359,277.0024,26764.0
2022-01-21 10:15:00,282.79,283.35,282.38,282.49,14608.0,277.0416,277.5902,276.64,276.7477,14608.0
2022-01-21 10:20:00,282.55,282.74,281.42,282.44,29508.0,276.8065,276.9926,275.6995,276.6987,29508.0
2022-01-21 10:25:00,282.5,283.75,282.48,283.3,12404.0,276.7575,277.9821,276.7379,277.5413,12404.0
2022-01-21 10:30:00,283.18,285.47,283.09,285.37,15086.0,277.4237,279.6671,277.3355,279.5692,15086.0
2022-01-21 10:35:00,285.42,286.15,284.8,284.8,11398.0,279.6182,280.3333,279.0108,279.0108,11398.0
2022-01-21 10:40:00,284.77,285.12,284.29,284.96,14450.0,278.9814,279.3243,278.5111,279.1675,14450.0
2022-01-21 10:45:00,284.96,285.74,284.5,285.71,16107.0,279.1675,279.9317,278.7169,279.9023,16107.0
2022-01-21 10:50:00,285.79,286.82,285.76,286.59,45891.0,279.9806,280.9897,279.9513,280.7644,45891.0
2022-01-21 10:55:00,286.38,286.86,285.58,285.77,7471.0,280.5587,281.0289,279.7749,279.9611,7471.0
2022-01-21 11:00:00,286.01,286.09,285.35,285.81,15378.0,280.1962,280.2745,279.5496,280.0002,15378.0
2022-01-21 11:05:00,285.86,286.95,285.79,286.86,13035.0,280.0492,281.1171,279.9806,281.0289,13035.0
2022-01-21 11:10:00,286.84,286.84,285.87,285.93,14996.0,281.0093,281.0093,280.059,280.1178,14996.0
2022-01-21 11:15:00,285.98,286.76,285.96,286.58,16951.0,280.1668,280.9309,280.1472,280.7546,16951.0
2022-01-21 11:20:00,286.56,287.9,286.4,287.68,24632.0,280.735,282.0478,280.5782,281.8322,24632.0
2022-01-21 11:25:00,287.66,287.66,287.13,287.59,16718.0,281.8126,281.8126,281.2934,281.7441,16718.0
2022-01-21 11:30:00,287.31,287.38,286.48,286.95,7005.0,281.4697,281.5383,280.6566,281.1171,7005.0
2022-01-21 11:35:00,287.21,287.21,285.38,285.43,9061.0,281.3718,281.3718,279.579,279.628,9061.0
2022-01-21 11:40:00,285.58,285.64,285.22,285.6,9432.0,279.7749,279.8337,279.4222,279.7945,9432.0
2022-01-21 11:45:00,285.48,285.51,284.59,284.77,9666.0,279.6769,279.7063,278.805,278.9814,9666.0
2022-01-21 11:50:00,284.75,285.0,284.35,284.44,5865.0,278.9618,279.2067,278.5699,278.6581,5865.0
2022-01-21 11:55:00,284.3,285.08,284.3,285.05,6307.0,278.5209,279.2851,278.5209,279.2557,6307.0
2022-01-21 12:00:00,284.72,285.69,284.72,285.26,5128.0,278.9324,279.8827,278.9324,279.4614,5128.0
2022-01-21 12:05:00,285.18,285.86,285.13,285.2,7543.0,279.383,280.0492,279.3341,279.4026,7543.0
2022-01-21 12:10:00,284.92,285.06,284.16,284.48,9946.0,279.1283,279.2655,278.3838,278.6973,9946.0
2022-01-21 12:15:00,284.59,284.59,283.85,283.94,10857.0,278.805,278.805,278.0801,278.1683,10857.0
2022-01-21 12:20:00,283.86,284.28,283.61,284.28,6520.0,278.0899,278.5013,277.845,278.5013,6520.0
2022-01-21 12:25:00,284.26,284.82,284.01,284.11,6077.0,278.4817,279.0304,278.2368,278.3348,6077.0
2022-01-21 12:30:00,284.0,284.4,283.92,284.31,17327.0,278.227,278.6189,278.1487,278.5307,17327.0
2022-01-21 12:35:00,284.42,284.8,283.59,283.95,7604.0,278.6385,279.0108,277.8254,278.178,7604.0
2022-01-21 12:40:00,283.83,284.16,283.71,283.79,8255.0,278.0605,278.3838,277.9429,278.0213,8255.0
2022-01-21 12:45:00,283.72,284.17,283.25,283.3,4395.0,277.9527,278.3936,277.4923,277.5413,4395.0
2022-01-21 12:50:00,283.28,283.6,283.18,283.41,30002.0,277.5217,277.8352,277.4237,277.649,30002.0
2022-01-21 12:55:00,283.4,284.1,283.16,283.8,30092.0,277.6392,278.325,277.4041,278.0311,30092.0
2022-01-21 13:00:00,283.97,284.23,283.53,283.54,2477.0,278.1976,278.4524,277.7666,277.7764,2477.0
2022-01-21 13:05:00,283.7,284.0,283.52,283.8,5731.0,277.9331,278.227,277.7568,278.0311,5731.0
2022-01-21 13:10:00,283.96,284.76,283.95,284.53,11661.0,278.1878,278.9716,278.178,278.7463,11661.0
2022-01-21 13:15:00,284.45,284.45,283.62,283.7,10000.0,278.6679,278.6679,277.8548,277.9331,10000.0
2022-01-21 13:20:00,283.67,283.69,282.75,282.85,13225.0,277.9037,277.9233,277.0024,277.1004,13225.0
2022-01-21 13:25:00,282.81,283.17,282.81,282.9,8389.0,277.0612,277.4139,277.0612,277.1494,8389.0
2022-01-21 13:30:00,282.8,283.38,282.8,283.19,11764.0,277.0514,277.6196,277.0514,277.4335,11764.0
2022-01-21 13:35:00,283.16,284.1,283.07,283.74,17352.0,277.4041,278.325,277.3159,277.9723,17352.0
2022-01-21 13:40:00,283.77,284.33,283.77,283.98,6337.0,278.0017,278.5503,278.0017,278.2074,6337.0
2022-01-21 13:45:00,284.05,284.05,283.37,283.74,8952.0,278.276,278.276,277.6098,277.9723,8952.0
2022-01-21 13:50:00,283.8,284.25,283.74,283.96,8846.0,278.0311,278.4719,277.9723,278.1878,8846.0
2022-01-21 13:55:00,284.03,284.08,282.99,283.22,35633.0,278.2564,278.3054,277.2376,277.4629,35633.0
2022-01-21 14:00:00,283.23,283.69,283.15,283.57,14598.0,277.4727,277.9233,277.3943,277.8058,14598.0
2022-01-21 14:05:00,283.77,284.08,283.39,283.58,11002.0,278.0017,278.3054,277.6294,277.8156,11002.0
2022-01-21 14:10:00,283.51,283.79,283.44,283.46,27772.0,277.747,278.0213,277.6784,277.698,27772.0
2022-01-21 14:15:00,283.46,283.83,283.35,283.35,6751.0,277.698,278.0605,277.5902,277.5902,6751.0
2022-01-21 14:20:00,283.2,283.78,283.04,283.77,19777.0,277.4433,278.0115,277.2865,278.0017,19777.0
2022-01-21 14:25:00,283.61,283.61,282.17,282.25,71200.0,277.845,277.845,276.4342,276.5126,71200.0
2022-01-21 14:30:00,282.21,282.49,282.14,282.24,11795.0,276.4734,276.7477,276.4048,276.5028,11795.0
2022-01-21 14:35:00,282.17,282.9,281.89,282.84,11626.0,276.4342,277.1494,276.1599,277.0906,11626.0
2022-01-21 14:40:00,282.95,283.1,282.51,282.55,8162.0,277.1984,277.3453,276.7673,276.8065,8162.0
2022-01-21 14:45:00,282.67,282.98,282.53,282.9,66547.0,276.9241,277.2278,276.7869,277.1494,66547.0
2022-01-21 14:50:00,282.83,282.83,282.12,282.23,12376.0,277.0808,277.0808,276.3852,276.493,12376.0
2022-01-21 14:55:00,282.14,282.24,281.2,281.25,30508.0,276.4048,276.5028,275.4839,275.5329,30508.0
2022-01-21 15:00:00,281.15,281.63,280.96,280.96,23731.0,275.435,275.9052,275.2488,275.2488,23731.0
2022-01-21 15:05:00,280.95,280.98,280.36,280.61,21193.0,275.239,275.2684,274.661,274.9059,21193.0
2022-01-21 15:10:00,280.44,280.65,280.1,280.6,20820.0,274.7394,274.9451,274.4063,274.8961,20820.0
2022-01-21 15:15:00,280.5,281.58,280.22,281.12,15027.0,274.7982,275.8562,274.5239,275.4056,15027.0
2022-01-21 15:20:00,281.03,281.03,280.36,280.66,21831.0,275.3174,275.3174,274.661,274.9549,21831.0
2022-01-21 15:25:00,280.53,280.72,279.91,280.36,64430.0,274.8276,275.0137,274.2202,274.661,64430.0
2022-01-21 15:30:00,280.45,281.3,280.4,280.83,25806.0,274.7492,275.5819,274.7002,275.1215,25806.0
2022-01-21 15:35:00,280.71,281.37,280.71,281.35,25702.0,275.0039,275.6505,275.0039,275.6309,25702.0
2022-01-21 15:40:00,281.35,282.39,281.29,281.48,28103.0,275.6309,276.6498,275.5721,275.7583,28103.0
2022-01-21 15:45:00,281.34,281.6,280.95,281.29,35077.0,275.6211,275.8758,275.239,275.5721,35077.0
2022-01-21 15:50:00,281.23,281.23,279.75,279.75,15953.0,275.5133,275.5133,274.0634,274.0634,15953.0
2022-01-21 15:55:00,279.8,280.7,279.49,279.51,36164.0,274.1124,274.9941,273.8087,273.8283,36164.0
2022-01-24 09:30:00,273.98,274.56,273.0,273.97,188327.0,268.4107,268.9789,267.4506,268.4009,188327.0
2022-01-24 09:35:00,274.06,275.32,273.79,274.98,34661.0,268.4891,269.7235,268.2246,269.3904,34661.0
2022-01-24 09:40:00,274.96,275.52,272.82,273.06,60244.0,269.3708,269.9194,267.2743,267.5094,60244.0
2022-01-24 09:45:00,272.93,274.01,272.49,273.19,50799.0,267.3821,268.4401,266.951,267.6368,50799.0
2022-01-24 09:50:00,273.02,273.45,271.64,272.84,51143.0,267.4702,267.8915,266.1183,267.2939,51143.0
2022-01-24 09:55:00,273.15,274.11,272.15,272.15,24456.0,267.5976,268.5381,266.6179,266.6179,24456.0
2022-01-24 10:00:00,272.28,273.54,272.28,272.32,28797.0,266.7453,267.9797,266.7453,266.7845,28797.0
2022-01-24 10:05:00,272.45,272.58,271.1,271.21,21827.0,266.9118,267.0392,265.5893,265.697,21827.0
2022-01-24 10:10:00,271.12,271.98,270.16,271.74,54767.0,265.6088,266.4514,264.6684,266.2162,54767.0
2022-01-24 10:15:00,271.93,271.93,269.91,269.96,38642.0,266.4024,266.4024,264.4234,264.4724,38642.0
2022-01-24 10:20:00,269.88,271.86,269.88,271.86,24208.0,264.3941,266.3338,264.3941,266.3338,24208.0
2022-01-24 10:25:00,271.79,272.66,271.5,271.75,25669.0,266.2652,267.1175,265.9811,266.226,25669.0
2022-01-24 10:30:00,271.88,273.04,271.88,272.75,18097.0,266.3534,267.4898,266.3534,267.2057,18097.0
2022-01-24 10:35:00,272.39,273.51,272.2,272.42,19243.0,266.853,267.9503,266.6669,266.8824,19243.0
2022-01-24 10:40:00,272.36,273.29,271.79,273.25,22181.0,266.8236,267.7347,266.2652,267.6955,22181.0
2022-01-24 10:45:00,273.06,273.06,270.84,271.19,17304.0,267.5094,267.5094,265.3345,265.6774,17304.0
2022-01-24 10:50:00,271.16,272.74,270.87,272.67,34651.0,265.648,267.1959,265.3639,267.1273,34651.0
2022-01-24 10:55:00,272.95,273.13,271.8,272.0,12959.0,267.4016,267.578,266.275,266.471,12959.0
2022-01-24 11:00:00,272.05,272.05,271.13,271.36,20041.0,266.5199,266.5199,265.6186,265.844,20041.0
2022-01-24 11:05:00,271.25,271.38,270.78,271.0,10601.0,265.7362,265.8636,265.2758,265.4913,10601.0
2022-01-24 11:10:00,270.98,271.09,270.15,270.6,14351.0,265.4717,265.5795,264.6586,265.0994,14351.0
2022-01-24 11:15:00,270.57,271.14,270.24,270.74,23661.0,265.07,265.6284,264.7467,265.2366,23661.0
2022-01-24 11:20:00,270.78,271.59,270.46,270.61,19347.0,265.2758,266.0693,264.9623,265.1092,19347.0
2022-01-24 11:25:00,270.67,271.07,270.27,270.78,40082.0,265.168,265.5599,264.7761,265.2758,40082.0
2022-01-24 11:30:00,271.14,271.14,270.29,270.5,24105.0,265.6284,265.6284,264.7957,265.0014,24105.0
2022-01-24 11:35:00,270.68,270.82,269.4,269.65,43265.0,265.1778,265.3149,263.9238,264.1687,43265.0
2022-01-24 11:40:00,269.72,269.83,268.71,268.91,39032.0,264.2373,264.3451,263.2478,263.4438,39032.0
2022-01-24 11:45:00,269.02,269.34,267.52,267.52,23606.0,263.5515,263.865,262.082,262.082,23606.0
2022-01-24 11:50:00,267.49,269.18,267.49,269.1,28510.0,262.0526,263.7083,262.0526,263.6299,28510.0
2022-01-24 11:55:00,269.22,269.55,268.79,269.55,14747.0,263.7475,264.0708,263.3262,264.0708,14747.0
2022-01-24 12:00:00,269.27,269.47,268.27,268.43,13315.0,263.7965,263.9924,262.8168,262.9735,13315.0
2022-01-24 12:05:00,268.34,268.48,267.26,267.4,13024.0,262.8854,263.0225,261.8273,261.9645,13024.0
2022-01-24 12:10:00,267.61,267.7,266.21,266.79,19098.0,262.1702,262.2584,260.7987,261.3669,19098.0
2022-01-24 12:15:00,266.63,266.68,265.4,266.03,39925.0,261.2101,261.2591,260.0051,260.6223,39925.0
2022-01-24 12:20:00,265.65,267.11,265.65,266.32,21889.0,260.25,261.6804,260.25,260.9064,21889.0
2022-01-24 12:25:00,265.87,267.28,265.47,266.78,18345.0,260.4656,261.8469,260.0737,261.3571,18345.0
2022-01-24 12:30:00,266.87,267.42,266.58,267.21,14758.0,261.4452,261.9841,261.1611,261.7783,14758.0
2022-01-24 12:35:00,267.19,267.23,266.39,267.12,11059.0,261.7587,261.7979,260.975,261.6902,11059.0
2022-01-24 12:40:00,267.06,268.36,266.51,268.3,25196.0,261.6314,262.905,261.0926,262.8462,25196.0
2022-01-24 12:45:00,268.41,269.05,268.26,268.9,49791.0,262.9539,263.5809,262.807,263.434,49791.0
2022-01-24 12:50:00,268.4,270.11,268.32,270.04,26457.0,262.9441,264.6194,262.8658,264.5508,26457.0
2022-01-24 12:55:00,269.97,270.5,269.7,269.94,25192.0,264.4822,265.0014,264.2177,264.4528,25192.0
2022-01-24 13:00:00,269.96,270.56,269.5,270.5,52942.0,264.4724,265.0602,264.0218,265.0014,52942.0
2022-01-24 13:05:00,270.48,272.03,270.48,271.47,16295.0,264.9819,266.5003,264.9819,265.9517,16295.0
2022-01-24 13:10:00,271.41,272.51,271.41,272.51,11001.0,265.893,266.9706,265.893,266.9706,11001.0
2022-01-24 13:15:00,272.45,273.45,272.29,273.33,23906.0,266.9118,267.8915,266.7551,267.7739,23906.0
2022-01-24 13:20:00,273.2,273.4,271.56,271.6,132629.0,267.6466,267.8425,266.0399,266.0791,132629.0
2022-01-24 13:25:00,271.59,272.19,270.98,271.18,20300.0,266.0693,266.6571,265.4717,265.6676,20300.0
2022-01-24 13:30:00,271.0,272.87,270.88,272.87,29725.0,265.4913,267.3233,265.3737,267.3233,29725.0
2022-01-24 13:35:00,272.78,273.17,271.57,273.17,19014.0,267.2351,267.6172,266.0497,267.6172,19014.0
2022-01-24 13:40:00,273.0,273.02,272.14,272.46,12548.0,267.4506,267.4702,266.6081,266.9216,12548.0
2022-01-24 13:45:00,272.88,274.2,272.88,274.16,12375.0,267.3331,268.6262,267.3331,268.5871,12375.0
2022-01-24 13:50:00,274.26,274.95,274.0,274.81,11117.0,268.685,269.361,268.4303,269.2238,11117.0
2022-01-24 13:55:00,274.98,275.37,274.56,275.24,14470.0,269.3904,269.7725,268.9789,269.6451,14470.0
2022-01-24 14:00:00,275.34,276.65,275.3,275.53,102594.0,269.7431,271.0264,269.7039,269.9292,102594.0
2022-01-24 14:05:00,275.39,276.24,275.36,276.17,15318.0,269.792,270.6248,269.7627,270.5562,15318.0
2022-01-24 14:10:00,276.35,276.51,274.46,274.77,21756.0,270.7325,270.8893,268.881,269.1847,21756.0
2022-01-24 14:15:00,274.91,275.2,274.3,274.47,16127.0,269.3218,269.6059,268.7242,268.8908,16127.0
2022-01-24 14:20:00,274.45,275.18,273.15,273.3,52199.0,268.8712,269.5863,267.5976,267.7445,52199.0
2022-01-24 14:25:00,272.94,273.75,272.94,273.29,11626.0,267.3919,268.1854,267.3919,267.7347,11626.0
2022-01-24 14:30:00,273.15,274.32,273.15,273.31,13900.0,267.5976,268.7438,267.5976,267.7543,13900.0
2022-01-24 14:35:00,273.23,273.26,271.69,271.82,20238.0,267.676,267.7053,266.1673,266.2946,20238.0
2022-01-24 14:40:00,271.91,272.57,271.91,272.2,14543.0,266.3828,267.0294,266.3828,266.6669,14543.0
2022-01-24 14:45:00,272.18,273.53,271.29,273.29,51619.0,266.6473,267.9699,265.7754,267.7347,51619.0
2022-01-24 14:50:00,273.37,274.05,272.85,274.02,18276.0,267.8131,268.4793,267.3037,268.4499,18276.0
2022-01-24 14:55:00,273.75,274.68,273.19,274.62,12256.0,268.1854,269.0965,267.6368,269.0377,12256.0
2022-01-24 15:00:00,274.73,275.59,274.73,274.82,19105.0,269.1455,269.988,269.1455,269.2336,19105.0
2022-01-24 15:05:00,274.86,274.99,274.08,274.98,14079.0,269.2728,269.4002,268.5087,269.3904,14079.0
2022-01-24 15:10:00,274.89,276.17,274.89,276.11,66463.0,269.3022,270.5562,269.3022,270.4974,66463.0
2022-01-24 15:15:00,276.18,277.14,275.2,275.26,22556.0,270.566,271.5065,269.6059,269.6647,22556.0
2022-01-24 15:20:00,275.68,276.98,275.68,276.42,13353.0,270.0762,271.3497,270.0762,270.8011,13353.0
2022-01-24 15:25:00,276.47,277.31,275.99,276.62,25278.0,270.8501,271.673,270.3799,270.997,25278.0
2022-01-24 15:30:00,276.47,279.09,276.18,279.08,16532.0,270.8501,273.4168,270.566,273.407,16532.0
2022-01-24 15:35:00,278.96,279.58,278.35,279.55,24384.0,273.2895,273.8969,272.6919,273.8675,24384.0
2022-01-24 15:40:00,279.38,279.62,277.77,278.18,28830.0,273.7009,273.9361,272.1237,272.5253,28830.0
2022-01-24 15:45:00,278.56,280.08,278.45,280.01,36763.0,272.8976,274.3867,272.7898,274.3181,36763.0
2022-01-24 15:50:00,280.1,281.34,280.1,280.64,39440.0,274.4063,275.6211,274.4063,274.9353,39440.0
2022-01-24 15:55:00,280.8,281.88,280.09,281.58,85809.0,275.0921,276.1501,274.3965,275.8562,85809.0
2022-01-25 09:30:00,276.55,276.86,275.75,276.34,82854.0,270.9285,271.2322,270.1447,270.7227,82854.0
2022-01-25 09:35:00,275.86,277.36,275.8,276.63,6429.0,270.2525,271.722,270.1937,271.0068,6429.0
2022-01-25 09:40:00,276.63,277.32,275.45,275.79,14520.0,271.0068,271.6828,269.8508,270.1839,14520.0
2022-01-25 09:45:00,275.35,275.35,273.5,273.83,10451.0,269.7529,269.7529,267.9405,268.2638,10451.0
2022-01-25 09:50:00,273.59,274.22,272.72,272.72,6429.0,268.0286,268.6458,267.1763,267.1763,6429.0
2022-01-25 09:55:00,273.5,273.99,273.02,273.62,7210.0,267.9405,268.4205,267.4702,268.058,7210.0
2022-01-25 10:00:00,273.69,274.02,272.56,272.78,7768.0,268.1266,268.4499,267.0196,267.2351,7768.0
2022-01-25 10:05:00,272.87,273.31,272.44,273.31,5787.0,267.3233,267.7543,266.902,267.7543,5787.0
2022-01-25 10:10:00,272.72,274.05,272.6,274.05,15047.0,267.1763,268.4793,267.0588,268.4793,15047.0
2022-01-25 10:15:00,274.04,274.5,273.79,273.94,10603.0,268.4695,268.9201,268.2246,268.3715,10603.0
2022-01-25 10:20:00,273.84,273.9,273.21,273.44,6633.0,268.2736,268.3323,267.6564,267.8817,6633.0
2022-01-25 10:25:00,273.2,275.63,273.2,275.63,21398.0,267.6466,270.0272,267.6466,270.0272,21398.0
2022-01-25 10:30:00,275.46,275.6,275.01,275.28,15716.0,269.8606,269.9978,269.4198,269.6843,15716.0
2022-01-25 10:35:00,275.23,275.89,273.97,274.53,10355.0,269.6353,270.2819,268.4009,268.9495,10355.0
2022-01-25 10:40:00,274.74,275.43,274.19,275.43,10920.0,269.1553,269.8312,268.6164,269.8312,10920.0
2022-01-25 10:45:00,275.64,276.26,275.24,276.1,9533.0,270.037,270.6444,269.6451,270.4876,9533.0
2022-01-25 10:50:00,276.01,276.16,274.67,274.68,7275.0,270.3994,270.5464,269.0867,269.0965,7275.0
2022-01-25 10:55:00,274.94,275.03,273.79,273.98,14402.0,269.3512,269.4394,268.2246,268.4107,14402.0
2022-01-25 11:00:00,274.02,274.61,273.87,274.42,18030.0,268.4499,269.0279,268.3029,268.8418,18030.0
2022-01-25 11:05:00,274.38,274.98,273.42,273.83,93886.0,268.8026,269.3904,267.8621,268.2638,93886.0
2022-01-25 11:10:00,274.17,274.27,273.12,273.32,11983.0,268.5968,268.6948,267.5682,267.7641,11983.0
2022-01-25 11:15:00,273.24,274.54,273.0,274.49,24031.0,267.6858,268.9593,267.4506,268.9103,24031.0
2022-01-25 11:20:00,274.44,274.98,274.14,274.38,14628.0,268.8614,269.3904,268.5675,268.8026,14628.0
2022-01-25 11:25:00,274.51,274.79,273.76,274.16,20336.0,268.9299,269.2042,268.1952,268.5871,20336.0
2022-01-25 11:30:00,274.07,274.08,273.31,273.37,4705.0,268.4989,268.5087,267.7543,267.8131,4705.0
2022-01-25 11:35:00,273.26,273.46,271.95,272.35,19669.0,267.7053,267.9013,266.422,266.8138,19669.0
2022-01-25 11:40:00,272.34,272.88,272.08,272.7,9927.0,266.804,267.3331,266.5493,267.1567,9927.0
2022-01-25 11:45:00,273.1,273.37,272.99,273.11,5489.0,267.5486,267.8131,267.4408,267.5584,5489.0
2022-01-25 11:50:00,273.0,273.77,272.96,273.71,17959.0,267.4506,268.205,267.4114,268.1462,17959.0
2022-01-25 11:55:00,273.64,273.74,272.25,272.41,23532.0,268.0776,268.1756,266.7159,266.8726,23532.0
2022-01-25 12:00:00,272.31,273.31,272.2,273.23,6392.0,266.7747,267.7543,266.6669,267.676,6392.0
2022-01-25 12:05:00,273.36,274.09,273.36,273.54,7589.0,267.8033,268.5185,267.8033,267.9797,7589.0
2022-01-25 12:10:00,273.35,273.56,273.09,273.53,13062.0,267.7935,267.9992,267.5388,267.9699,13062.0
2022-01-25 12:15:00,273.75,274.07,272.61,273.31,14997.0,268.1854,268.4989,267.0686,267.7543,14997.0
2022-01-25 12:20:00,273.16,274.07,273.16,273.74,25034.0,267.6074,268.4989,267.6074,268.1756,25034.0
2022-01-25 12:25:00,273.86,274.31,273.62,273.94,6521.0,268.2932,268.734,268.058,268.3715,6521.0
2022-01-25 12:30:00,273.79,273.82,272.88,272.99,15729.0,268.2246,268.254,267.3331,267.4408,15729.0
2022-01-25 12:35:00,273.07,273.47,273.02,273.26,14047.0,267.5192,267.9111,267.4702,267.7053,14047.0
2022-01-25 12:40:00,273.29,273.49,272.7,273.49,9843.0,267.7347,267.9307,267.1567,267.9307,9843.0
2022-01-25 12:45:00,273.53,273.77,272.6,272.61,9726.0,267.9699,268.205,267.0588,267.0686,9726.0
2022-01-25 12:50:00,272.9,273.01,272.5,272.75,7518.0,267.3527,267.4604,266.9608,267.2057,7518.0
2022-01-25 12:55:00,272.75,273.39,272.38,273.39,8059.0,267.2057,267.8327,266.8432,267.8327,8059.0
2022-01-25 13:00:00,273.26,273.29,272.67,272.9,6788.0,267.7053,267.7347,267.1273,267.3527,6788.0
2022-01-25 13:05:00,272.77,273.2,272.48,273.04,4927.0,267.2253,267.6466,266.9412,267.4898,4927.0
2022-01-25 13:10:00,273.05,273.67,272.97,273.46,41202.0,267.4996,268.107,267.4212,267.9013,41202.0
2022-01-25 13:15:00,273.33,274.0,273.33,273.95,10163.0,267.7739,268.4303,267.7739,268.3813,10163.0
2022-01-25 13:20:00,273.96,273.96,273.6,273.74,5656.0,268.3911,268.3911,268.0384,268.1756,5656.0
2022-01-25 13:25:00,273.54,275.03,273.54,274.96,13840.0,267.9797,269.4394,267.9797,269.3708,13840.0
2022-01-25 13:30:00,274.97,275.56,274.71,275.27,8298.0,269.3806,269.9586,269.1259,269.6745,8298.0
2022-01-25 13:35:00,275.54,275.72,274.9,275.54,28141.0,269.939,270.1153,269.312,269.939,28141.0
2022-01-25 13:40:00,275.33,275.6,275.25,275.37,14271.0,269.7333,269.9978,269.6549,269.7725,14271.0
2022-01-25 13:45:00,275.52,276.06,275.14,276.06,9337.0,269.9194,270.4484,269.5471,270.4484,9337.0
2022-01-25 13:50:00,275.98,276.56,275.88,276.56,4328.0,270.3701,270.9383,270.2721,270.9383,4328.0
2022-01-25 13:55:00,276.52,276.99,276.08,276.99,12912.0,270.8991,271.3595,270.468,271.3595,12912.0
2022-01-25 14:00:00,276.9,276.91,276.16,276.29,15216.0,271.2714,271.2812,270.5464,270.6738,15216.0
2022-01-25 14:05:00,276.32,276.47,275.93,276.29,11152.0,270.7031,270.8501,270.3211,270.6738,11152.0
2022-01-25 14:10:00,276.29,277.41,276.18,277.27,104407.0,270.6738,271.771,270.566,271.6338,104407.0
2022-01-25 14:15:00,277.31,277.7,277.16,277.69,7437.0,271.673,272.0551,271.5261,272.0453,7437.0
2022-01-25 14:20:00,277.55,278.15,277.54,277.92,8982.0,271.9081,272.4959,271.8983,272.2706,8982.0
2022-01-25 14:25:00,277.49,277.92,277.48,277.83,2601.0,271.8494,272.2706,271.8396,272.1825,2601.0
2022-01-25 14:30:00,277.96,278.04,276.8,276.8,10836.0,272.3098,272.3882,271.1734,271.1734,10836.0
2022-01-25 14:35:00,277.0,277.6,277.0,277.6,12635.0,271.3693,271.9571,271.3693,271.9571,12635.0
2022-01-25 14:40:00,277.71,278.64,277.71,278.5,18679.0,272.0649,272.976,272.0649,272.8388,18679.0
2022-01-25 14:45:00,278.57,278.89,278.35,278.48,13110.0,272.9074,273.2209,272.6919,272.8192,13110.0
2022-01-25 14:50:00,278.43,279.0,278.34,279.0,17916.0,272.7703,273.3287,272.6821,273.3287,17916.0
2022-01-25 14:55:00,278.89,279.49,278.88,279.45,29347.0,273.2209,273.8087,273.2111,273.7695,29347.0
2022-01-25 15:00:00,279.42,279.45,278.33,278.54,6838.0,273.7401,273.7695,272.6723,272.878,6838.0
2022-01-25 15:05:00,278.43,278.55,277.49,277.81,10408.0,272.7703,272.8878,271.8494,272.1629,10408.0
2022-01-25 15:10:00,277.6,277.73,277.25,277.4,20835.0,271.9571,272.0845,271.6142,271.7612,20835.0
2022-01-25 15:15:00,277.47,278.31,277.34,278.19,13787.0,271.8298,272.6527,271.7024,272.5351,13787.0
2022-01-25 15:20:00,278.13,278.13,277.07,277.07,14239.0,272.4764,272.4764,271.4379,271.4379,14239.0
2022-01-25 15:25:00,276.63,276.63,275.69,275.73,23700.0,271.0068,271.0068,270.086,270.1251,23700.0
2022-01-25 15:30:00,275.99,276.22,275.49,275.7,21293.0,270.3799,270.6052,269.89,270.0957,21293.0
2022-01-25 15:35:00,275.56,276.47,275.07,276.3,14058.0,269.9586,270.8501,269.4786,270.6836,14058.0
2022-01-25 15:40:00,276.63,276.99,275.96,276.11,14237.0,271.0068,271.3595,270.3505,270.4974,14237.0
2022-01-25 15:45:00,276.12,276.51,275.52,275.69,14947.0,270.5072,270.8893,269.9194,270.086,14947.0
2022-01-25 15:50:00,275.33,275.34,274.01,274.15,32689.0,269.7333,269.7431,268.4401,268.5773,32689.0
2022-01-25 15:55:00,274.34,274.88,274.05,274.77,38818.0,268.7634,269.2924,268.4793,269.1847,38818.0
2022-01-26 09:30:00,281.28,281.94,280.29,280.61,39903.0,275.5623,276.2089,274.5924,274.9059,39903.0
2022-01-26 09:35:00,280.5,280.64,279.72,279.95,8232.0,274.7982,274.9353,274.034,274.2594,8232.0
2022-01-26 09:40:00,279.89,280.04,278.83,279.1,35956.0,274.2006,274.3475,273.1621,273.4266,35956.0
2022-01-26 09:45:00,279.42,280.12,279.1,279.9,13658.0,273.7401,274.4259,273.4266,274.2104,13658.0
2022-01-26 09:50:00,279.66,281.04,279.61,280.81,6505.0,273.9753,275.3272,273.9263,275.1019,6505.0
2022-01-26 09:55:00,280.69,280.89,280.25,280.67,22055.0,274.9843,275.1802,274.5533,274.9647,22055.0
2022-01-26 10:00:00,280.6,282.02,280.49,281.73,21207.0,274.8961,276.2873,274.7884,276.0032,21207.0
2022-01-26 10:05:00,281.73,281.91,281.2,281.62,5123.0,276.0032,276.1795,275.4839,275.8954,5123.0
2022-01-26 10:10:00,281.48,281.48,280.34,280.34,22062.0,275.7583,275.7583,274.6414,274.6414,22062.0
2022-01-26 10:15:00,280.33,280.61,279.8,280.61,9476.0,274.6316,274.9059,274.1124,274.9059,9476.0
2022-01-26 10:20:00,280.64,280.7,279.59,279.63,13373.0,274.9353,274.9941,273.9067,273.9459,13373.0
2022-01-26 10:25:00,279.52,279.7,278.92,279.28,33969.0,273.8381,274.0144,273.2503,273.603,33969.0
2022-01-26 10:30:00,279.31,279.71,278.81,279.5,7431.0,273.6324,274.0242,273.1425,273.8185,7431.0
2022-01-26 10:35:00,279.54,279.73,279.04,279.1,4702.0,273.8577,274.0438,273.3679,273.4266,4702.0
2022-01-26 10:40:00,279.16,279.54,278.47,278.55,16017.0,273.4854,273.8577,272.8094,272.8878,16017.0
2022-01-26 10:45:00,278.54,278.67,278.34,278.62,10190.0,272.878,273.0054,272.6821,272.9564,10190.0
2022-01-26 10:50:00,278.6,278.8,278.4,278.63,4787.0,272.9368,273.1327,272.7409,272.9662,4787.0
2022-01-26 10:55:00,278.65,279.54,278.2,279.47,12982.0,272.9858,273.8577,272.5449,273.7891,12982.0
2022-01-26 11:00:00,279.15,279.24,278.58,278.8,10692.0,273.4756,273.5638,272.9172,273.1327,10692.0
2022-01-26 11:05:00,278.79,279.7,278.78,279.61,9276.0,273.1229,274.0144,273.1131,273.9263,9276.0
2022-01-26 11:10:00,279.62,280.08,279.5,280.0,16066.0,273.9361,274.3867,273.8185,274.3083,16066.0
2022-01-26 11:15:00,280.07,280.48,279.87,280.0,9028.0,274.3769,274.7786,274.181,274.3083,9028.0
2022-01-26 11:20:00,280.13,280.62,279.93,280.36,16949.0,274.4357,274.9157,274.2398,274.661,16949.0
2022-01-26 11:25:00,280.37,280.57,280.14,280.2,8430.0,274.6708,274.8668,274.4455,274.5043,8430.0
2022-01-26 11:30:00,280.3,280.82,280.26,280.49,10916.0,274.6022,275.1117,274.5631,274.7884,10916.0
2022-01-26 11:35:00,280.58,280.66,280.04,280.4,8652.0,274.8766,274.9549,274.3475,274.7002,8652.0
2022-01-26 11:40:00,280.46,280.9,280.45,280.75,2837.0,274.759,275.19,274.7492,275.0431,2837.0
2022-01-26 11:45:00,280.74,280.87,280.34,280.35,7432.0,275.0333,275.1607,274.6414,274.6512,7432.0
2022-01-26 11:50:00,280.47,280.61,279.84,280.55,7977.0,274.7688,274.9059,274.1516,274.8472,7977.0
2022-01-26 11:55:00,280.51,280.7,280.17,280.48,43451.0,274.808,274.9941,274.4749,274.7786,43451.0
2022-01-26 12:00:00,280.52,280.84,280.36,280.57,8940.0,274.8178,275.1313,274.661,274.8668,8940.0
2022-01-26 12:05:00,280.67,280.77,280.52,280.73,6012.0,274.9647,275.0627,274.8178,275.0235,6012.0
2022-01-26 12:10:00,280.87,281.3,280.58,281.12,12329.0,275.1607,275.5819,274.8766,275.4056,12329.0
2022-01-26 12:15:00,281.11,281.41,280.96,280.99,10408.0,275.3958,275.6897,275.2488,275.2782,10408.0
2022-01-26 12:20:00,281.05,281.33,280.95,281.07,12510.0,275.337,275.6113,275.239,275.3566,12510.0
2022-01-26 12:25:00,281.12,281.35,280.93,281.31,21485.0,275.4056,275.6309,275.2194,275.5917,21485.0
2022-01-26 12:30:00,281.32,281.37,280.98,281.25,45094.0,275.6015,275.6505,275.2684,275.5329,45094.0
2022-01-26 12:35:00,281.25,281.73,281.25,281.6,15764.0,275.5329,276.0032,275.5329,275.8758,15764.0
2022-01-26 12:40:00,281.62,282.32,281.61,282.29,217017.0,275.8954,276.5812,275.8856,276.5518,217017.0
2022-01-26 12:45:00,282.32,282.33,281.94,282.24,9391.0,276.5812,276.591,276.2089,276.5028,9391.0
2022-01-26 12:50:00,281.99,282.14,281.89,282.08,6533.0,276.2579,276.4048,276.1599,276.3461,6533.0
2022-01-26 12:55:00,282.09,282.35,282.09,282.12,7220.0,276.3559,276.6106,276.3559,276.3852,7220.0
2022-01-26 13:00:00,282.19,282.19,280.76,281.04,20031.0,276.4538,276.4538,275.0529,275.3272,20031.0
2022-01-26 13:05:00,280.98,281.32,280.77,281.3,27890.0,275.2684,275.6015,275.0627,275.5819,27890.0
2022-01-26 13:10:00,281.29,281.66,281.12,281.63,50624.0,275.5721,275.9346,275.4056,275.9052,50624.0
2022-01-26 13:15:00,281.58,281.71,281.22,281.33,18054.0,275.8562,275.9836,275.5035,275.6113,18054.0
2022-01-26 13:20:00,281.33,281.33,280.8,281.07,34223.0,275.6113,275.6113,275.0921,275.3566,34223.0
2022-01-26 13:25:00,281.03,281.43,281.03,281.38,7860.0,275.3174,275.7093,275.3174,275.6603,7860.0
2022-01-26 13:30:00,281.17,281.43,280.98,281.05,9208.0,275.4546,275.7093,275.2684,275.337,9208.0
2022-01-26 13:35:00,281.07,281.2,280.81,280.94,15125.0,275.3566,275.4839,275.1019,275.2292,15125.0
2022-01-26 13:40:00,280.94,281.19,280.83,281.08,5979.0,275.2292,275.4742,275.1215,275.3664,5979.0
2022-01-26 13:45:00,281.04,281.09,280.79,280.98,40519.0,275.3272,275.3762,275.0823,275.2684,40519.0
2022-01-26 13:50:00,280.9,281.45,280.81,281.38,20947.0,275.19,275.7289,275.1019,275.6603,20947.0
2022-01-26 13:55:00,281.37,281.37,280.8,280.8,22921.0,275.6505,275.6505,275.0921,275.0921,22921.0
2022-01-26 14:00:00,281.44,283.55,281.07,282.56,73426.0,275.7191,277.7862,275.3566,276.8163,73426.0
2022-01-26 14:05:00,282.68,283.84,282.61,282.61,19033.0,276.9339,278.0703,276.8653,276.8653,19033.0
2022-01-26 14:10:00,282.83,283.23,279.54,279.95,14170.0,277.0808,277.4727,273.8577,274.2594,14170.0
2022-01-26 14:15:00,279.96,280.63,279.62,280.24,16058.0,274.2692,274.9255,273.9361,274.5435,16058.0
2022-01-26 14:20:00,280.32,280.52,279.48,280.23,12784.0,274.6218,274.8178,273.7989,274.5337,12784.0
2022-01-26 14:25:00,280.44,281.72,280.44,281.44,69384.0,274.7394,275.9934,274.7394,275.7191,69384.0
2022-01-26 14:30:00,281.31,281.48,279.05,279.05,22805.0,275.5917,275.7583,273.3777,273.3777,22805.0
2022-01-26 14:35:00,279.52,281.94,278.89,281.35,26392.0,273.8381,276.2089,273.2209,275.6309,26392.0
2022-01-26 14:40:00,281.37,281.54,278.5,278.5,18352.0,275.6505,275.817,272.8388,272.8388,18352.0
2022-01-26 14:45:00,278.27,278.38,275.51,275.88,49547.0,272.6135,272.7213,269.9096,270.2721,49547.0
2022-01-26 14:50:00,275.78,277.33,275.77,277.11,27334.0,270.1741,271.6926,270.1643,271.4771,27334.0
2022-01-26 14:55:00,276.85,276.89,276.2,276.73,11513.0,271.2224,271.2616,270.5856,271.1048,11513.0
2022-01-26 15:00:00,276.47,276.48,273.05,273.65,66004.0,270.8501,270.8599,267.4996,268.0874,66004.0
2022-01-26 15:05:00,273.5,273.61,271.68,271.74,47450.0,267.9405,268.0482,266.1575,266.2162,47450.0
2022-01-26 15:10:00,271.79,273.68,271.79,272.96,42694.0,266.2652,268.1168,266.2652,267.4114,42694.0
2022-01-26 15:15:00,272.85,273.62,272.16,272.32,54922.0,267.3037,268.058,266.6277,266.7845,54922.0
2022-01-26 15:20:00,272.35,272.71,271.14,272.0,48254.0,266.8138,267.1665,265.6284,266.471,48254.0
2022-01-26 15:25:00,272.31,274.68,271.65,274.56,54374.0,266.7747,269.0965,266.1281,268.9789,54374.0
2022-01-26 15:30:00,274.56,274.94,273.12,273.18,50183.0,268.9789,269.3512,267.5682,267.627,50183.0
2022-01-26 15:35:00,273.16,273.8,272.39,273.15,45258.0,267.6074,268.2344,266.853,267.5976,45258.0
2022-01-26 15:40:00,273.23,274.74,272.68,273.8,32183.0,267.676,269.1553,267.1371,268.2344,32183.0
2022-01-26 15:45:00,273.6,274.59,272.89,273.05,27967.0,268.0384,269.0083,267.3429,267.4996,27967.0
2022-01-26 15:50:00,273.68,274.71,272.7,274.71,17821.0,268.1168,269.1259,267.1567,269.1259,17821.0
2022-01-26 15:55:00,274.41,274.87,273.43,274.41,38923.0,268.832,269.2826,267.8719,268.832,38923.0
2022-01-27 09:30:00,278.44,278.55,277.33,277.34,58191.0,272.7801,272.8878,271.6926,271.7024,58191.0
2022-01-27 09:35:00,277.33,277.64,276.69,277.0,29815.0,271.6926,271.9963,271.0656,271.3693,29815.0
2022-01-27 09:40:00,277.1,278.76,277.1,278.72,6300.0,271.4673,273.0935,271.4673,273.0544,6300.0
2022-01-27 09:45:00,278.76,279.29,278.2,279.09,7595.0,273.0935,273.6128,272.5449,273.4168,7595.0
2022-01-27 09:50:00,279.09,279.65,278.84,279.45,17273.0,273.4168,273.9655,273.1719,273.7695,17273.0
2022-01-27 09:55:00,279.44,279.51,278.07,278.5,10004.0,273.7597,273.8283,272.4176,272.8388,10004.0
2022-01-27 10:00:00,278.8,279.05,277.57,279.04,15400.0,273.1327,273.3777,271.9277,273.3679,15400.0
2022-01-27 10:05:00,279.34,279.55,278.81,279.27,9414.0,273.6618,273.8675,273.1425,273.5932,9414.0
2022-01-27 10:10:00,279.06,279.87,278.93,279.79,22461.0,273.3874,274.181,273.2601,274.1026,22461.0
2022-01-27 10:15:00,279.63,279.67,278.75,278.75,6000.0,273.9459,273.985,273.0837,273.0837,6000.0
2022-01-27 10:20:00,278.92,279.08,278.05,278.09,9822.0,273.2503,273.407,272.398,272.4372,9822.0
2022-01-27 10:25:00,278.12,278.26,276.98,276.98,10522.0,272.4666,272.6037,271.3497,271.3497,10522.0
2022-01-27 10:30:00,276.77,276.96,275.93,276.47,21197.0,271.144,271.3301,270.3211,270.8501,21197.0
2022-01-27 10:35:00,276.3,276.55,275.49,275.53,9712.0,270.6836,270.9285,269.89,269.9292,9712.0
2022-01-27 10:40:00,275.79,276.6,275.55,276.59,27447.0,270.1839,270.9775,269.9488,270.9677,27447.0
2022-01-27 10:45:00,276.55,276.79,275.89,276.15,6414.0,270.9285,271.1636,270.2819,270.5366,6414.0
2022-01-27 10:50:00,276.16,276.57,276.01,276.57,8909.0,270.5464,270.9481,270.3994,270.9481,8909.0
2022-01-27 10:55:00,276.39,277.72,276.35,277.7,6046.0,270.7717,272.0747,270.7325,272.0551,6046.0
2022-01-27 11:00:00,277.79,278.63,277.79,278.47,6679.0,272.1433,272.9662,272.1433,272.8094,6679.0
2022-01-27 11:05:00,278.48,278.68,277.51,277.66,7545.0,272.8192,273.0152,271.869,272.0159,7545.0
2022-01-27 11:10:00,278.0,278.61,277.93,278.42,3129.0,272.349,272.9466,272.2804,272.7605,3129.0
2022-01-27 11:15:00,278.3,278.3,277.25,277.68,13464.0,272.6429,272.6429,271.6142,272.0355,13464.0
2022-01-27 11:20:00,277.59,278.0,277.39,277.56,4787.0,271.9473,272.349,271.7514,271.9179,4787.0
2022-01-27 11:25:00,277.4,277.4,276.54,276.88,13897.0,271.7612,271.7612,270.9187,271.2518,13897.0
2022-01-27 11:30:00,276.94,278.21,276.84,278.17,8695.0,271.3105,272.5547,271.2126,272.5155,8695.0
2022-01-27 11:35:00,278.22,278.46,277.77,277.77,4351.0,272.5645,272.7996,272.1237,272.1237,4351.0
2022-01-27 11:40:00,277.9,278.64,277.9,278.21,28977.0,272.251,272.976,272.251,272.5547,28977.0
2022-01-27 11:45:00,278.24,278.46,277.66,277.84,5265.0,272.5841,272.7996,272.0159,272.1922,5265.0
2022-01-27 11:50:00,277.56,277.99,277.46,277.87,3493.0,271.9179,272.3392,271.82,272.2216,3493.0
2022-01-27 11:55:00,277.92,277.92,277.52,277.71,8747.0,272.2706,272.2706,271.8788,272.0649,8747.0
2022-01-27 12:00:00,277.44,277.63,277.02,277.32,9575.0,271.8004,271.9865,271.3889,271.6828,9575.0
2022-01-27 12:05:00,277.35,277.41,276.27,276.47,5962.0,271.7122,271.771,270.6542,270.8501,5962.0
2022-01-27 12:10:00,276.61,276.61,275.76,276.14,8427.0,270.9872,270.9872,270.1545,270.5268,8427.0
2022-01-27 12:15:00,276.03,276.03,275.0,275.22,6456.0,270.419,270.419,269.41,269.6255,6456.0
2022-01-27 12:20:00,275.24,275.32,274.88,275.0,6701.0,269.6451,269.7235,269.2924,269.41,6701.0
2022-01-27 12:25:00,275.18,275.39,274.89,275.03,6189.0,269.5863,269.792,269.3022,269.4394,6189.0
2022-01-27 12:30:00,275.24,275.32,274.46,274.46,16320.0,269.6451,269.7235,268.881,268.881,16320.0
2022-01-27 12:35:00,274.23,274.51,273.88,274.29,33344.0,268.6556,268.9299,268.3127,268.7144,33344.0
2022-01-27 12:40:00,274.21,274.58,274.04,274.27,20562.0,268.636,268.9985,268.4695,268.6948,20562.0
2022-01-27 12:45:00,274.2,274.2,273.39,273.42,20736.0,268.6262,268.6262,267.8327,267.8621,20736.0
2022-01-27 12:50:00,273.67,274.21,273.67,274.18,7069.0,268.107,268.636,268.107,268.6066,7069.0
2022-01-27 12:55:00,274.68,275.09,274.52,274.72,58818.0,269.0965,269.4981,268.9397,269.1357,58818.0
2022-01-27 13:00:00,274.65,275.19,273.86,273.92,20780.0,269.0671,269.5961,268.2932,268.3519,20780.0
2022-01-27 13:05:00,273.89,273.98,273.1,273.41,16347.0,268.3225,268.4107,267.5486,267.8523,16347.0
2022-01-27 13:10:00,273.41,273.5,272.86,273.16,7549.0,267.8523,267.9405,267.3135,267.6074,7549.0
2022-01-27 13:15:00,273.2,273.78,272.63,272.78,25458.0,267.6466,268.2148,267.0882,267.2351,25458.0
2022-01-27 13:20:00,272.82,272.88,271.9,272.0,13169.0,267.2743,267.3331,266.373,266.471,13169.0
2022-01-27 13:25:00,271.95,272.41,271.7,271.83,19227.0,266.422,266.8726,266.1771,266.3044,19227.0
2022-01-27 13:30:00,271.99,272.58,271.99,272.51,19098.0,266.4612,267.0392,266.4612,266.9706,19098.0
2022-01-27 13:35:00,272.48,273.22,271.97,272.04,18827.0,266.9412,267.6662,266.4416,266.5101,18827.0
2022-01-27 13:40:00,272.03,272.46,271.86,272.38,7607.0,266.5003,266.9216,266.3338,266.8432,7607.0
2022-01-27 13:45:00,272.33,272.97,272.12,272.96,6494.0,266.7943,267.4212,266.5885,267.4114,6494.0
2022-01-27 13:50:00,272.73,272.93,272.2,272.3,3483.0,267.1861,267.3821,266.6669,266.7649,3483.0
2022-01-27 13:55:00,272.23,273.71,272.23,273.46,16815.0,266.6963,268.1462,266.6963,267.9013,16815.0
2022-01-27 14:00:00,273.26,274.54,273.26,274.45,4997.0,267.7053,268.9593,267.7053,268.8712,4997.0
2022-01-27 14:05:00,274.46,274.9,273.99,274.18,11150.0,268.881,269.312,268.4205,268.6066,11150.0
2022-01-27 14:10:00,274.17,274.35,273.88,273.97,16484.0,268.5968,268.7732,268.3127,268.4009,16484.0
2022-01-27 14:15:00,273.51,273.73,273.12,273.43,53081.0,267.9503,268.1658,267.5682,267.8719,53081.0
2022-01-27 14:20:00,273.37,273.4,272.3,272.42,22485.0,267.8131,267.8425,266.7649,266.8824,22485.0
2022-01-27 14:25:00,272.37,272.58,272.11,272.41,26668.0,266.8334,267.0392,266.5787,266.8726,26668.0
2022-01-27 14:30:00,272.29,272.81,271.54,271.78,13108.0,266.7551,267.2645,266.0203,266.2554,13108.0
2022-01-27 14:35:00,271.82,272.54,271.8,272.44,15539.0,266.2946,267.0,266.275,266.902,15539.0
2022-01-27 14:40:00,272.35,273.35,272.35,273.01,16726.0,266.8138,267.7935,266.8138,267.4604,16726.0
2022-01-27 14:45:00,273.06,273.56,272.62,272.84,17778.0,267.5094,267.9992,267.0784,267.2939,17778.0
2022-01-27 14:50:00,272.74,272.86,271.9,271.92,20605.0,267.1959,267.3135,266.373,266.3926,20605.0
2022-01-27 14:55:00,271.95,272.54,271.6,272.35,16947.0,266.422,267.0,266.0791,266.8138,16947.0
2022-01-27 15:00:00,272.52,273.14,272.39,272.51,14681.0,266.9804,267.5878,266.853,266.9706,14681.0
2022-01-27 15:05:00,272.44,273.39,272.3,272.43,12562.0,266.902,267.8327,266.7649,266.8922,12562.0
2022-01-27 15:10:00,272.51,272.55,271.69,271.8,16016.0,266.9706,267.0098,266.1673,266.275,16016.0
2022-01-27 15:15:00,271.75,271.94,271.22,271.94,24157.0,266.226,266.4122,265.7068,266.4122,24157.0
2022-01-27 15:20:00,272.06,272.3,271.21,271.73,16405.0,266.5297,266.7649,265.697,266.2064,16405.0
2022-01-27 15:25:00,271.83,272.39,271.58,272.18,37977.0,266.3044,266.853,266.0595,266.6473,37977.0
2022-01-27 15:30:00,272.16,272.7,271.93,272.03,14726.0,266.6277,267.1567,266.4024,266.5003,14726.0
2022-01-27 15:35:00,272.05,272.34,271.6,271.8,13145.0,266.5199,266.804,266.0791,266.275,13145.0
2022-01-27 15:40:00,271.78,273.5,271.67,272.99,21428.0,266.2554,267.9405,266.1477,267.4408,21428.0
2022-01-27 15:45:00,273.3,274.05,272.63,272.88,20810.0,267.7445,268.4793,267.0882,267.3331,20810.0
2022-01-27 15:50:00,272.81,272.82,272.25,272.35,16047.0,267.2645,267.2743,266.7159,266.8138,16047.0
2022-01-27 15:55:00,272.42,272.68,271.81,271.89,17160.0,266.8824,267.1371,266.2848,266.3632,17160.0
2022-01-28 09:30:00,274.44,274.82,272.24,272.26,38557.0,268.8614,269.2336,266.7061,266.7257,38557.0
2022-01-28 09:35:00,272.33,272.33,271.04,271.71,13519.0,266.7943,266.7943,265.5305,266.1869,13519.0
2022-01-28 09:40:00,271.67,271.85,270.7,270.75,18992.0,266.1477,266.324,265.1974,265.2464,18992.0
2022-01-28 09:45:00,271.0,271.2,270.19,270.83,11571.0,265.4913,265.6872,264.6978,265.3247,11571.0
2022-01-28 09:50:00,270.49,271.58,270.49,271.26,10831.0,264.9917,266.0595,264.9917,265.746,10831.0
2022-01-28 09:55:00,270.98,271.41,270.67,271.01,34622.0,265.4717,265.893,265.168,265.5011,34622.0
2022-01-28 10:00:00,271.34,271.34,270.46,271.03,17346.0,265.8244,265.8244,264.9623,265.5207,17346.0
2022-01-28 10:05:00,271.0,271.44,270.91,271.43,6932.0,265.4913,265.9223,265.4031,265.9125,6932.0
2022-01-28 10:10:00,271.63,272.46,271.62,271.95,5254.0,266.1085,266.9216,266.0987,266.422,5254.0
2022-01-28 10:15:00,272.55,273.88,272.41,273.88,12880.0,267.0098,268.3127,266.8726,268.3127,12880.0
2022-01-28 10:20:00,273.59,273.82,272.85,273.01,9082.0,268.0286,268.254,267.3037,267.4604,9082.0
2022-01-28 10:25:00,272.98,273.3,272.1,272.1,4889.0,267.431,267.7445,266.5689,266.5689,4889.0
2022-01-28 10:30:00,272.44,272.74,271.67,271.8,8220.0,266.902,267.1959,266.1477,266.275,8220.0
2022-01-28 10:35:00,271.99,273.49,271.89,272.93,8639.0,266.4612,267.9307,266.3632,267.3821,8639.0
2022-01-28 10:40:00,272.85,272.96,272.06,272.31,9205.0,267.3037,267.4114,266.5297,266.7747,9205.0
2022-01-28 10:45:00,272.47,274.56,272.44,274.49,9351.0,266.9314,268.9789,266.902,268.9103,9351.0
2022-01-28 10:50:00,274.5,275.21,274.34,275.16,14632.0,268.9201,269.6157,268.7634,269.5667,14632.0
2022-01-28 10:55:00,274.92,275.91,274.82,275.9,6377.0,269.3316,270.3015,269.2336,270.2917,6377.0
2022-01-28 11:00:00,275.99,276.03,274.99,274.99,9805.0,270.3799,270.419,269.4002,269.4002,9805.0
2022-01-28 11:05:00,275.12,275.88,275.09,275.88,7027.0,269.5275,270.2721,269.4981,270.2721,7027.0
2022-01-28 11:10:00,276.09,276.91,276.08,276.78,15460.0,270.4778,271.2812,270.468,271.1538,15460.0
2022-01-28 11:15:00,276.81,277.8,276.81,277.51,7068.0,271.1832,272.1531,271.1832,271.869,7068.0
2022-01-28 11:20:00,277.71,277.71,277.02,277.34,7165.0,272.0649,272.0649,271.3889,271.7024,7165.0
2022-01-28 11:25:00,277.18,278.0,277.18,277.35,13451.0,271.5457,272.349,271.5457,271.7122,13451.0
2022-01-28 11:30:00,277.14,277.27,276.76,276.86,5744.0,271.5065,271.6338,271.1342,271.2322,5744.0
2022-01-28 11:35:00,277.24,278.09,277.12,277.55,8068.0,271.6044,272.4372,271.4869,271.9081,8068.0
2022-01-28 11:40:00,277.38,277.78,277.25,277.4,5187.0,271.7416,272.1335,271.6142,271.7612,5187.0
2022-01-28 11:45:00,277.23,277.51,277.15,277.26,8241.0,271.5946,271.869,271.5163,271.624,8241.0
2022-01-28 11:50:00,277.28,277.74,277.28,277.7,10044.0,271.6436,272.0943,271.6436,272.0551,10044.0
2022-01-28 11:55:00,277.81,278.91,277.81,278.76,11251.0,272.1629,273.2405,272.1629,273.0935,11251.0
2022-01-28 12:00:00,278.66,279.07,278.42,279.07,6640.0,272.9956,273.3972,272.7605,273.3972,6640.0
2022-01-28 12:05:00,279.01,279.28,278.84,279.13,11529.0,273.3385,273.603,273.1719,273.456,11529.0
2022-01-28 12:10:00,279.1,279.1,278.27,278.54,12657.0,273.4266,273.4266,272.6135,272.878,12657.0
2022-01-28 12:15:00,278.61,279.14,278.4,279.1,6059.0,272.9466,273.4658,272.7409,273.4266,6059.0
2022-01-28 12:20:00,279.02,279.02,277.62,277.88,14398.0,273.3483,273.3483,271.9767,272.2314,14398.0
2022-01-28 12:25:00,277.63,277.88,277.42,277.68,9883.0,271.9865,272.2314,271.7808,272.0355,9883.0
2022-01-28 12:30:00,277.53,277.81,277.28,277.5,5349.0,271.8885,272.1629,271.6436,271.8592,5349.0
2022-01-28 12:35:00,277.32,277.96,277.13,277.35,8918.0,271.6828,272.3098,271.4967,271.7122,8918.0
2022-01-28 12:40:00,277.47,278.13,277.46,278.13,7500.0,271.8298,272.4764,271.82,272.4764,7500.0
2022-01-28 12:45:00,278.12,278.24,277.47,277.63,4831.0,272.4666,272.5841,271.8298,271.9865,4831.0
2022-01-28 12:50:00,277.59,277.59,276.79,276.88,11930.0,271.9473,271.9473,271.1636,271.2518,11930.0
2022-01-28 12:55:00,276.81,277.26,276.79,276.8,5971.0,271.1832,271.624,271.1636,271.1734,5971.0
2022-01-28 13:00:00,276.86,277.66,276.86,277.24,6412.0,271.2322,272.0159,271.2322,271.6044,6412.0
2022-01-28 13:05:00,277.1,278.14,277.1,278.05,8083.0,271.4673,272.4861,271.4673,272.398,8083.0
2022-01-28 13:10:00,277.94,278.22,277.87,277.9,10754.0,272.2902,272.5645,272.2216,272.251,10754.0
2022-01-28 13:15:00,277.94,278.15,277.61,277.85,10428.0,272.2902,272.4959,271.9669,272.202,10428.0
2022-01-28 13:20:00,277.64,277.76,276.96,277.24,7736.0,271.9963,272.1139,271.3301,271.6044,7736.0
2022-01-28 13:25:00,277.29,277.46,276.68,277.27,3192.0,271.6534,271.82,271.0558,271.6338,3192.0
2022-01-28 13:30:00,277.71,278.17,277.71,277.92,16902.0,272.0649,272.5155,272.0649,272.2706,16902.0
2022-01-28 13:35:00,277.82,278.3,277.64,277.82,6911.0,272.1727,272.6429,271.9963,272.1727,6911.0
2022-01-28 13:40:00,277.77,277.86,277.38,277.75,5314.0,272.1237,272.2118,271.7416,272.1041,5314.0
2022-01-28 13:45:00,277.65,278.05,277.41,277.49,7064.0,272.0061,272.398,271.771,271.8494,7064.0
2022-01-28 13:50:00,277.5,278.02,277.4,277.85,7146.0,271.8592,272.3686,271.7612,272.202,7146.0
2022-01-28 13:55:00,277.68,278.21,277.66,277.92,6643.0,272.0355,272.5547,272.0159,272.2706,6643.0
2022-01-28 14:00:00,277.98,278.43,277.45,277.45,12184.0,272.3294,272.7703,271.8102,271.8102,12184.0
2022-01-28 14:05:00,277.32,277.32,276.42,276.65,8500.0,271.6828,271.6828,270.8011,271.0264,8500.0
2022-01-28 14:10:00,276.5,276.63,275.92,275.94,10480.0,270.8795,271.0068,270.3113,270.3309,10480.0
2022-01-28 14:15:00,275.76,275.81,275.51,275.63,4951.0,270.1545,270.2035,269.9096,270.0272,4951.0
2022-01-28 14:20:00,275.6,275.6,274.8,274.8,5345.0,269.9978,269.9978,269.214,269.214,5345.0
2022-01-28 14:25:00,274.8,275.34,274.8,275.01,4742.0,269.214,269.7431,269.214,269.4198,4742.0
2022-01-28 14:30:00,274.97,275.52,274.46,275.11,7366.0,269.3806,269.9194,268.881,269.5177,7366.0
2022-01-28 14:35:00,275.21,275.51,274.93,275.44,8314.0,269.6157,269.9096,269.3414,269.841,8314.0
2022-01-28 14:40:00,275.65,276.55,275.65,276.44,8504.0,270.0468,270.9285,270.0468,270.8207,8504.0
2022-01-28 14:45:00,276.56,276.96,276.03,276.96,14302.0,270.9383,271.3301,270.419,271.3301,14302.0
2022-01-28 14:50:00,276.96,277.07,276.38,276.65,11778.0,271.3301,271.4379,270.7619,271.0264,11778.0
2022-01-28 14:55:00,276.85,277.72,276.6,277.59,58211.0,271.2224,272.0747,270.9775,271.9473,58211.0
2022-01-28 15:00:00,277.71,278.04,277.43,277.74,60246.0,272.0649,272.3882,271.7906,272.0943,60246.0
2022-01-28 15:05:00,277.92,278.21,277.66,278.06,10898.0,272.2706,272.5547,272.0159,272.4078,10898.0
2022-01-28 15:10:00,278.05,278.05,277.29,277.73,14406.0,272.398,272.398,271.6534,272.0845,14406.0
2022-01-28 15:15:00,277.92,278.21,277.68,278.04,7708.0,272.2706,272.5547,272.0355,272.3882,7708.0
2022-01-28 15:20:00,277.97,278.85,277.9,278.78,14991.0,272.3196,273.1817,272.251,273.1131,14991.0
2022-01-28 15:25:00,278.85,278.98,278.29,278.46,10338.0,273.1817,273.3091,272.6331,272.7996,10338.0
2022-01-28 15:30:00,278.42,279.11,277.5,278.96,32337.0,272.7605,273.4364,271.8592,273.2895,32337.0
2022-01-28 15:35:00,278.9,279.31,278.78,279.13,13656.0,273.2307,273.6324,273.1131,273.456,13656.0
2022-01-28 15:40:00,279.18,279.86,279.13,279.71,16070.0,273.505,274.1712,273.456,274.0242,16070.0
2022-01-28 15:45:00,279.66,280.45,279.52,280.45,17122.0,273.9753,274.7492,273.8381,274.7492,17122.0
2022-01-28 15:50:00,280.75,281.26,280.64,281.07,18788.0,275.0431,275.5427,274.9353,275.3566,18788.0
2022-01-28 15:55:00,281.12,281.94,280.86,281.86,30377.0,275.4056,276.2089,275.1509,276.1305,30377.0
2022-01-31 09:30:00,282.8,283.73,281.76,283.71,65143.0,277.0514,277.9625,276.0326,277.9429,65143.0
2022-01-31 09:35:00,283.69,284.19,283.23,284.19,22232.0,277.9233,278.4132,277.4727,278.4132,22232.0
2022-01-31 09:40:00,284.23,284.77,284.22,284.25,30861.0,278.4524,278.9814,278.4426,278.4719,30861.0
2022-01-31 09:45:00,284.39,284.54,283.76,283.84,15644.0,278.6091,278.7561,277.9919,278.0703,15644.0
2022-01-31 09:50:00,283.7,285.15,283.37,285.15,9635.0,277.9331,279.3537,277.6098,279.3537,9635.0
2022-01-31 09:55:00,285.19,285.56,285.07,285.55,14881.0,279.3928,279.7553,279.2753,279.7455,14881.0
2022-01-31 10:00:00,285.56,286.13,285.49,285.8,18089.0,279.7553,280.3137,279.6867,279.9904,18089.0
2022-01-31 10:05:00,285.76,286.85,285.66,286.84,7045.0,279.9513,281.0191,279.8533,281.0093,7045.0
2022-01-31 10:10:00,286.98,287.01,286.26,286.51,15325.0,281.1465,281.1758,280.4411,280.686,15325.0
2022-01-31 10:15:00,286.58,286.75,286.19,286.3,10449.0,280.7546,280.9211,280.3725,280.4803,10449.0
2022-01-31 10:20:00,286.39,287.31,286.2,286.94,21972.0,280.5684,281.4697,280.3823,281.1073,21972.0
2022-01-31 10:25:00,286.89,287.08,285.85,285.88,32866.0,281.0583,281.2444,280.0394,280.0688,32866.0
2022-01-31 10:30:00,286.05,286.36,285.71,286.32,22769.0,280.2354,280.5391,279.9023,280.4999,22769.0
2022-01-31 10:35:00,286.29,286.5,285.83,286.16,5588.0,280.4705,280.6762,280.0198,280.3431,5588.0
2022-01-31 10:40:00,285.96,286.55,285.74,286.55,5803.0,280.1472,280.7252,279.9317,280.7252,5803.0
2022-01-31 10:45:00,286.51,286.51,285.85,286.29,7549.0,280.686,280.686,280.0394,280.4705,7549.0
2022-01-31 10:50:00,286.11,287.01,286.1,286.9,9253.0,280.2941,281.1758,280.2843,281.0681,9253.0
2022-01-31 10:55:00,286.84,286.97,286.45,286.97,7676.0,281.0093,281.1367,280.6272,281.1367,7676.0
2022-01-31 11:00:00,287.0,287.44,287.0,287.17,7360.0,281.166,281.5971,281.166,281.3326,7360.0
2022-01-31 11:05:00,287.28,287.29,286.67,286.67,7855.0,281.4404,281.4502,280.8428,280.8428,7855.0
2022-01-31 11:10:00,286.54,286.57,286.01,286.57,3837.0,280.7154,280.7448,280.1962,280.7448,3837.0
2022-01-31 11:15:00,286.57,286.63,286.1,286.11,17064.0,280.7448,280.8036,280.2843,280.2941,17064.0
2022-01-31 11:20:00,286.29,286.58,285.93,286.01,10903.0,280.4705,280.7546,280.1178,280.1962,10903.0
2022-01-31 11:25:00,286.3,286.5,286.16,286.16,5202.0,280.4803,280.6762,280.3431,280.3431,5202.0
2022-01-31 11:30:00,286.51,287.14,286.08,287.03,5792.0,280.686,281.3032,280.2647,281.1954,5792.0
2022-01-31 11:35:00,287.04,287.18,286.87,286.96,5899.0,281.2052,281.3424,281.0387,281.1269,5899.0
2022-01-31 11:40:00,287.04,287.23,286.97,287.09,2855.0,281.2052,281.3914,281.1367,281.2542,2855.0
2022-01-31 11:45:00,287.06,287.45,286.98,287.43,5435.0,281.2248,281.6069,281.1465,281.5873,5435.0
2022-01-31 11:50:00,287.39,288.24,287.39,288.24,4979.0,281.5481,282.3808,281.5481,282.3808,4979.0
2022-01-31 11:55:00,288.21,288.43,288.17,288.2,13103.0,282.3515,282.567,282.3123,282.3417,13103.0
2022-01-31 12:00:00,288.33,288.33,287.8,288.0,5539.0,282.469,282.469,281.9498,282.1457,5539.0
2022-01-31 12:05:00,288.04,288.18,287.56,287.56,6824.0,282.1849,282.3221,281.7147,281.7147,6824.0
2022-01-31 12:10:00,287.67,287.8,287.39,287.49,15542.0,281.8224,281.9498,281.5481,281.6461,15542.0
2022-01-31 12:15:00,287.48,288.17,287.42,288.02,10136.0,281.6363,282.3123,281.5775,282.1653,10136.0
2022-01-31 12:20:00,287.99,288.03,287.1,287.28,16486.0,282.1359,282.1751,281.264,281.4404,16486.0
2022-01-31 12:25:00,287.31,287.56,287.04,287.56,7231.0,281.4697,281.7147,281.2052,281.7147,7231.0
2022-01-31 12:30:00,287.57,287.79,287.18,287.28,12556.0,281.7245,281.94,281.3424,281.4404,12556.0
2022-01-31 12:35:00,287.29,287.71,287.17,287.71,10697.0,281.4502,281.8616,281.3326,281.8616,10697.0
2022-01-31 12:40:00,287.64,287.83,287.61,287.64,8004.0,281.793,281.9792,281.7636,281.793,8004.0
2022-01-31 12:45:00,287.74,288.18,287.73,288.16,5684.0,281.891,282.3221,281.8812,282.3025,5684.0
2022-01-31 12:50:00,288.15,288.21,287.98,288.2,5683.0,282.2927,282.3515,282.1261,282.3417,5683.0
2022-01-31 12:55:00,288.3,288.44,288.26,288.26,4351.0,282.4396,282.5768,282.4004,282.4004,4351.0
2022-01-31 13:00:00,288.27,288.27,287.86,287.86,4998.0,282.4102,282.4102,282.0086,282.0086,4998.0
2022-01-31 13:05:00,287.86,288.18,287.86,288.15,7462.0,282.0086,282.3221,282.0086,282.2927,7462.0
2022-01-31 13:10:00,288.04,288.14,287.84,288.14,8024.0,282.1849,282.2829,281.989,282.2829,8024.0
2022-01-31 13:15:00,288.13,288.26,287.88,288.22,15834.0,282.2731,282.4004,282.0282,282.3612,15834.0
2022-01-31 13:20:00,288.21,288.3,287.93,288.09,15154.0,282.3515,282.4396,282.0771,282.2339,15154.0
2022-01-31 13:25:00,288.07,288.15,287.5,287.55,57735.0,282.2143,282.2927,281.6559,281.7049,57735.0
2022-01-31 13:30:00,287.72,287.79,287.38,287.44,2692.0,281.8714,281.94,281.5383,281.5971,2692.0
2022-01-31 13:35:00,287.47,288.04,287.36,287.9,7510.0,281.6265,282.1849,281.5187,282.0478,7510.0
2022-01-31 13:40:00,287.85,288.25,287.63,287.69,5101.0,281.9988,282.3906,281.7832,281.842,5101.0
2022-01-31 13:45:00,287.75,288.08,287.75,288.08,3646.0,281.9008,282.2241,281.9008,282.2241,3646.0
2022-01-31 13:50:00,288.1,288.2,287.81,287.99,7916.0,282.2437,282.3417,281.9596,282.1359,7916.0
2022-01-31 13:55:00,288.05,288.11,287.9,288.09,10621.0,282.1947,282.2535,282.0478,282.2339,10621.0
2022-01-31 14:00:00,288.15,288.2,287.99,287.99,13766.0,282.2927,282.3417,282.1359,282.1359,13766.0
2022-01-31 14:05:00,287.94,288.72,287.94,288.56,6116.0,282.0869,282.8511,282.0869,282.6943,6116.0
2022-01-31 14:10:00,288.58,288.69,288.42,288.42,5748.0,282.7139,282.8217,282.5572,282.5572,5748.0
2022-01-31 14:15:00,288.47,288.67,288.45,288.67,4517.0,282.6062,282.8021,282.5866,282.8021,4517.0
2022-01-31 14:20:00,288.62,288.85,288.34,288.85,4893.0,282.7531,282.9784,282.4788,282.9784,4893.0
2022-01-31 14:25:00,288.75,289.05,288.7,289.01,12917.0,282.8805,283.1744,282.8315,283.1352,12917.0
2022-01-31 14:30:00,289.02,289.02,288.8,288.87,5282.0,283.145,283.145,282.9295,282.998,5282.0
2022-01-31 14:35:00,288.92,288.94,288.75,288.81,4897.0,283.047,283.0666,282.8805,282.9393,4897.0
2022-01-31 14:40:00,288.84,289.02,288.7,289.02,8008.0,282.9686,283.145,282.8315,283.145,8008.0
2022-01-31 14:45:00,288.99,289.1,288.56,288.73,41897.0,283.1156,283.2234,282.6943,282.8609,41897.0
2022-01-31 14:50:00,288.78,288.88,288.62,288.72,14380.0,282.9099,283.0078,282.7531,282.8511,14380.0
2022-01-31 14:55:00,288.71,289.11,288.71,288.91,20982.0,282.8413,283.2332,282.8413,283.0372,20982.0
2022-01-31 15:00:00,288.77,289.06,288.73,288.94,10798.0,282.9001,283.1842,282.8609,283.0666,10798.0
2022-01-31 15:05:00,288.91,288.93,288.15,288.19,12639.0,283.0372,283.0568,282.2927,282.3319,12639.0
2022-01-31 15:10:00,288.18,288.23,287.26,287.32,13393.0,282.3221,282.371,281.4208,281.4795,13393.0
2022-01-31 15:15:00,287.33,287.78,287.0,287.15,9948.0,281.4893,281.9302,281.166,281.313,9948.0
2022-01-31 15:20:00,287.31,288.35,287.3,288.29,17455.0,281.4697,282.4886,281.46,282.4298,17455.0
2022-01-31 15:25:00,288.3,288.45,287.98,288.14,16832.0,282.4396,282.5866,282.1261,282.2829,16832.0
2022-01-31 15:30:00,287.84,289.34,287.83,289.31,7121.0,281.989,283.4585,281.9792,283.4291,7121.0
2022-01-31 15:35:00,289.33,289.39,288.78,288.92,19654.0,283.4487,283.5075,282.9099,283.047,19654.0
2022-01-31 15:40:00,288.99,289.22,288.77,289.04,20278.0,283.1156,283.3409,282.9001,283.1646,20278.0
2022-01-31 15:45:00,289.11,289.84,289.0,289.84,10276.0,283.2332,283.9483,283.1254,283.9483,10276.0
2022-01-31 15:50:00,289.9,290.67,289.9,290.67,28704.0,284.0071,284.7614,284.0071,284.7614,28704.0
2022-01-31 15:55:00,290.73,290.87,290.37,290.64,42621.0,284.8202,284.9574,284.4675,284.7321,42621.0
2022-02-01 09:30:00,291.86,292.05,290.46,291.71,57924.0,285.9273,286.1134,284.5557,285.7803,57924.0
2022-02-01 09:35:00,291.77,291.96,290.61,291.04,28785.0,285.8391,286.0252,284.7027,285.1239,28785.0
2022-02-01 09:40:00,290.88,291.28,289.13,289.5,28523.0,284.9672,285.359,283.2528,283.6152,28523.0
2022-02-01 09:45:00,289.52,290.31,289.39,290.22,10183.0,283.6348,284.4088,283.5075,284.3206,10183.0
2022-02-01 09:50:00,290.19,290.6,289.78,289.79,10994.0,284.2912,284.6929,283.8895,283.8993,10994.0
2022-02-01 09:55:00,289.69,290.14,289.4,290.14,8034.0,283.8014,284.2422,283.5173,284.2422,8034.0
2022-02-01 10:00:00,290.15,290.25,288.3,288.46,8089.0,284.252,284.35,282.4396,282.5964,8089.0
2022-02-01 10:05:00,288.01,288.62,287.78,288.07,8234.0,282.1555,282.7531,281.9302,282.2143,8234.0
2022-02-01 10:10:00,288.9,289.52,288.34,289.51,13639.0,283.0274,283.6348,282.4788,283.625,13639.0
2022-02-01 10:15:00,289.49,289.59,288.86,288.98,7993.0,283.6054,283.7034,282.9882,283.1058,7993.0
2022-02-01 10:20:00,289.1,290.22,289.1,290.07,9650.0,283.2234,284.3206,283.2234,284.1736,9650.0
2022-02-01 10:25:00,290.17,290.52,289.58,289.58,8922.0,284.2716,284.6145,283.6936,283.6936,8922.0
2022-02-01 10:30:00,289.68,290.36,289.26,289.44,6851.0,283.7916,284.4577,283.3801,283.5564,6851.0
2022-02-01 10:35:00,289.5,289.77,289.01,289.44,8349.0,283.6152,283.8797,283.1352,283.5564,8349.0
2022-02-01 10:40:00,289.62,289.78,288.68,288.86,6334.0,283.7328,283.8895,282.8119,282.9882,6334.0
2022-02-01 10:45:00,288.62,289.01,288.51,288.94,23802.0,282.7531,283.1352,282.6454,283.0666,23802.0
2022-02-01 10:50:00,289.08,289.64,289.08,289.6,3551.0,283.2038,283.7524,283.2038,283.7132,3551.0
2022-02-01 10:55:00,289.79,290.39,289.79,290.39,5114.0,283.8993,284.4871,283.8993,284.4871,5114.0
2022-02-01 11:00:00,290.35,290.68,290.28,290.31,7130.0,284.448,284.7712,284.3794,284.4088,7130.0
2022-02-01 11:05:00,290.48,291.04,290.2,290.97,4765.0,284.5753,285.1239,284.301,285.0553,4765.0
2022-02-01 11:10:00,290.77,291.39,290.74,291.38,6005.0,284.8594,285.4668,284.83,285.457,6005.0
2022-02-01 11:15:00,291.2,291.38,290.91,290.99,4787.0,285.2807,285.457,284.9966,285.0749,4787.0
2022-02-01 11:20:00,291.14,291.14,290.35,290.36,19710.0,285.2219,285.2219,284.448,284.4577,19710.0
2022-02-01 11:25:00,290.58,290.98,290.58,290.92,3917.0,284.6733,285.0651,284.6733,285.0064,3917.0
2022-02-01 11:30:00,290.86,291.3,290.38,291.15,18733.0,284.9476,285.3786,284.4773,285.2317,18733.0
2022-02-01 11:35:00,291.17,291.32,290.8,290.89,14195.0,285.2513,285.3982,284.8888,284.977,14195.0
2022-02-01 11:40:00,291.1,291.29,290.92,291.17,22200.0,285.1827,285.3688,285.0064,285.2513,22200.0
2022-02-01 11:45:00,291.23,291.79,291.22,291.43,6145.0,285.3101,285.8587,285.3003,285.506,6145.0
2022-02-01 11:50:00,291.44,291.65,291.32,291.65,3988.0,285.5158,285.7215,285.3982,285.7215,3988.0
2022-02-01 11:55:00,291.56,292.03,291.49,291.64,31048.0,285.6334,286.0938,285.5648,285.7117,31048.0
2022-02-01 12:00:00,291.86,291.86,291.44,291.45,2477.0,285.9273,285.9273,285.5158,285.5256,2477.0
2022-02-01 12:05:00,291.48,291.49,291.28,291.31,6150.0,285.555,285.5648,285.359,285.3884,6150.0
2022-02-01 12:10:00,291.25,291.25,290.48,290.87,12363.0,285.3297,285.3297,284.5753,284.9574,12363.0
2022-02-01 12:15:00,290.92,291.35,290.85,291.29,30447.0,285.0064,285.4276,284.9378,285.3688,30447.0
2022-02-01 12:20:00,291.3,291.52,291.06,291.36,3914.0,285.3786,285.5942,285.1435,285.4374,3914.0
2022-02-01 12:25:00,291.29,291.29,290.77,291.05,4551.0,285.3688,285.3688,284.8594,285.1337,4551.0
2022-02-01 12:30:00,290.95,291.0,290.16,290.25,6361.0,285.0358,285.0847,284.2618,284.35,6361.0
2022-02-01 12:35:00,290.39,290.78,290.34,290.56,3780.0,284.4871,284.8692,284.4382,284.6537,3780.0
2022-02-01 12:40:00,290.53,290.63,290.29,290.53,4810.0,284.6243,284.7223,284.3892,284.6243,4810.0
2022-02-01 12:45:00,290.55,290.6,290.32,290.47,3049.0,284.6439,284.6929,284.4186,284.5655,3049.0
2022-02-01 12:50:00,290.53,290.73,290.49,290.62,5936.0,284.6243,284.8202,284.5851,284.7125,5936.0
2022-02-01 12:55:00,290.75,291.24,290.74,291.24,3805.0,284.8398,285.3199,284.83,285.3199,3805.0
2022-02-01 13:00:00,291.32,291.48,290.93,290.93,3439.0,285.3982,285.555,285.0162,285.0162,3439.0
2022-02-01 13:05:00,290.85,291.0,290.73,290.79,3098.0,284.9378,285.0847,284.8202,284.879,3098.0
2022-02-01 13:10:00,290.76,290.91,290.76,290.84,1436.0,284.8496,284.9966,284.8496,284.928,1436.0
2022-02-01 13:15:00,290.69,291.01,290.69,290.85,5474.0,284.781,285.0945,284.781,284.9378,5474.0
2022-02-01 13:20:00,290.88,290.95,290.8,290.9,5860.0,284.9672,285.0358,284.8888,284.9868,5860.0
2022-02-01 13:25:00,290.86,291.29,290.86,291.2,4871.0,284.9476,285.3688,284.9476,285.2807,4871.0
2022-02-01 13:30:00,291.13,291.19,290.84,290.84,10510.0,285.2121,285.2709,284.928,284.928,10510.0
2022-02-01 13:35:00,290.74,291.03,290.35,290.97,6008.0,284.83,285.1141,284.448,285.0553,6008.0
2022-02-01 13:40:00,290.98,291.14,290.97,291.14,7739.0,285.0651,285.2219,285.0553,285.2219,7739.0
2022-02-01 13:45:00,291.0,291.03,290.79,290.89,3335.0,285.0847,285.1141,284.879,284.977,3335.0
2022-02-01 13:50:00,290.88,290.89,290.66,290.87,2680.0,284.9672,284.977,284.7517,284.9574,2680.0
2022-02-01 13:55:00,290.8,290.8,290.32,290.75,19948.0,284.8888,284.8888,284.4186,284.8398,19948.0
2022-02-01 14:00:00,290.6,291.06,290.6,290.91,19213.0,284.6929,285.1435,284.6929,284.9966,19213.0
2022-02-01 14:05:00,290.82,290.96,290.69,290.87,14299.0,284.9084,285.0456,284.781,284.9574,14299.0
2022-02-01 14:10:00,290.9,291.11,290.32,290.5,30908.0,284.9868,285.1925,284.4186,284.5949,30908.0
2022-02-01 14:15:00,290.69,290.71,290.33,290.33,6114.0,284.781,284.8006,284.4284,284.4284,6114.0
2022-02-01 14:20:00,290.17,290.18,289.71,290.15,3909.0,284.2716,284.2814,283.821,284.252,3909.0
2022-02-01 14:25:00,290.12,290.16,289.88,290.15,3622.0,284.2226,284.2618,283.9875,284.252,3622.0
2022-02-01 14:30:00,290.29,290.53,290.27,290.5,10624.0,284.3892,284.6243,284.3696,284.5949,10624.0
2022-02-01 14:35:00,290.5,290.54,290.0,290.27,5628.0,284.5949,284.6341,284.1051,284.3696,5628.0
2022-02-01 14:40:00,290.31,290.54,290.12,290.48,10988.0,284.4088,284.6341,284.2226,284.5753,10988.0
2022-02-01 14:45:00,290.49,290.69,290.36,290.48,10448.0,284.5851,284.781,284.4577,284.5753,10448.0
2022-02-01 14:50:00,290.48,290.49,290.32,290.43,4897.0,284.5753,284.5851,284.4186,284.5263,4897.0
2022-02-01 14:55:00,290.6,290.62,290.32,290.49,14046.0,284.6929,284.7125,284.4186,284.5851,14046.0
2022-02-01 15:00:00,290.49,291.5,290.33,291.46,10350.0,284.5851,285.5746,284.4284,285.5354,10350.0
2022-02-01 15:05:00,291.35,291.67,291.2,291.6,17526.0,285.4276,285.7411,285.2807,285.6725,17526.0
2022-02-01 15:10:00,291.59,291.62,291.31,291.51,7108.0,285.6627,285.6921,285.3884,285.5844,7108.0
2022-02-01 15:15:00,291.42,291.6,291.31,291.43,10412.0,285.4962,285.6725,285.3884,285.506,10412.0
2022-02-01 15:20:00,291.55,291.81,291.45,291.81,8021.0,285.6236,285.8783,285.5256,285.8783,8021.0
2022-02-01 15:25:00,291.82,292.08,291.54,292.0,287595.0,285.8881,286.1428,285.6138,286.0644,287595.0
2022-02-01 15:30:00,292.03,292.52,292.03,292.28,9839.0,286.0938,286.5738,286.0938,286.3387,9839.0
2022-02-01 15:35:00,292.2,292.45,291.68,291.68,8151.0,286.2603,286.5053,285.7509,285.7509,8151.0
2022-02-01 15:40:00,291.69,292.4,291.69,292.33,9269.0,285.7607,286.4563,285.7607,286.3877,9269.0
2022-02-01 15:45:00,292.27,292.82,292.25,292.82,15022.0,286.3289,286.8677,286.3093,286.8677,15022.0
2022-02-01 15:50:00,292.84,293.2,292.75,293.17,25159.0,286.8873,287.24,286.7992,287.2106,25159.0
2022-02-01 15:55:00,293.22,293.32,292.85,292.85,33107.0,287.2596,287.3576,286.8971,286.8971,33107.0
2022-02-02 09:30:00,296.32,296.32,294.6,295.41,73220.0,290.2966,290.2966,288.6116,289.4051,73220.0
2022-02-02 09:35:00,295.45,296.51,295.4,296.03,45871.0,289.4443,290.4827,289.3953,290.0125,45871.0
2022-02-02 09:40:00,296.11,296.2,294.35,294.71,33107.0,290.0909,290.179,288.3666,288.7193,33107.0
2022-02-02 09:45:00,294.89,294.91,293.56,293.59,11571.0,288.8957,288.9153,287.5927,287.6221,11571.0
2022-02-02 09:50:00,293.59,294.86,293.58,294.84,14390.0,287.6221,288.8663,287.6123,288.8467,14390.0
2022-02-02 09:55:00,294.9,295.05,294.29,294.91,19008.0,288.9055,289.0524,288.3079,288.9153,19008.0
2022-02-02 10:00:00,294.93,296.07,294.92,295.77,32439.0,288.9349,290.0517,288.9251,289.7578,32439.0
2022-02-02 10:05:00,295.64,296.26,295.57,296.18,16429.0,289.6304,290.2378,289.5618,290.1594,16429.0
2022-02-02 10:10:00,295.87,296.12,294.85,294.9,8697.0,289.8557,290.1007,288.8565,288.9055,8697.0
2022-02-02 10:15:00,295.0,295.2,294.57,295.02,4386.0,289.0034,289.1994,288.5822,289.023,4386.0
2022-02-02 10:20:00,295.3,295.3,294.33,294.35,4365.0,289.2973,289.2973,288.347,288.3666,4365.0
2022-02-02 10:25:00,294.56,294.56,293.85,294.26,28565.0,288.5724,288.5724,287.8768,288.2785,28565.0
2022-02-02 10:30:00,294.25,294.49,293.88,293.88,5489.0,288.2687,288.5038,287.9062,287.9062,5489.0
2022-02-02 10:35:00,293.66,294.6,293.48,294.6,11190.0,287.6907,288.6116,287.5143,288.6116,11190.0
2022-02-02 10:40:00,294.6,294.63,293.9,294.44,20128.0,288.6116,288.641,287.9258,288.4548,20128.0
2022-02-02 10:45:00,294.55,295.0,294.26,294.36,2903.0,288.5626,289.0034,288.2785,288.3764,2903.0
2022-02-02 10:50:00,294.89,294.9,293.86,293.95,10452.0,288.8957,288.9055,287.8866,287.9748,10452.0
2022-02-02 10:55:00,294.03,294.26,293.84,294.25,5662.0,288.0531,288.2785,287.867,288.2687,5662.0
2022-02-02 11:00:00,294.43,294.46,293.25,293.46,4782.0,288.445,288.4744,287.289,287.4947,4782.0
2022-02-02 11:05:00,293.53,293.72,292.94,293.1,6514.0,287.5633,287.7494,286.9853,287.1421,6514.0
2022-02-02 11:10:00,293.02,293.18,292.24,292.27,20143.0,287.0637,287.2204,286.2995,286.3289,20143.0
2022-02-02 11:15:00,292.27,292.88,292.13,292.8,17860.0,286.3289,286.9265,286.1918,286.8481,17860.0
2022-02-02 11:20:00,292.85,293.28,292.79,293.01,10729.0,286.8971,287.3184,286.8384,287.0539,10729.0
2022-02-02 11:25:00,293.1,293.51,293.01,293.1,4109.0,287.1421,287.5437,287.0539,287.1421,4109.0
2022-02-02 11:30:00,292.79,292.96,292.63,292.84,2030.0,286.8384,287.0049,286.6816,286.8873,2030.0
2022-02-02 11:35:00,292.69,292.87,291.98,292.18,16485.0,286.7404,286.9167,286.0448,286.2408,16485.0
2022-02-02 11:40:00,292.09,292.6,292.09,292.51,28553.0,286.1526,286.6522,286.1526,286.564,28553.0
2022-02-02 11:45:00,292.39,292.99,292.23,292.67,6293.0,286.4465,287.0343,286.2897,286.7208,6293.0
2022-02-02 11:50:00,292.63,293.24,292.63,293.05,6724.0,286.6816,287.2792,286.6816,287.0931,6724.0
2022-02-02 11:55:00,293.05,293.41,292.93,293.41,5978.0,287.0931,287.4458,286.9755,287.4458,5978.0
2022-02-02 12:00:00,293.2,293.23,292.96,293.11,1729.0,287.24,287.2694,287.0049,287.1518,1729.0
2022-02-02 12:05:00,293.17,294.25,293.15,294.22,23998.0,287.2106,288.2687,287.191,288.2393,23998.0
2022-02-02 12:10:00,294.19,294.3,293.98,294.3,6288.0,288.2099,288.3177,288.0042,288.3177,6288.0
2022-02-02 12:15:00,294.28,294.39,293.53,293.72,5271.0,288.2981,288.4058,287.5633,287.7494,5271.0
2022-02-02 12:20:00,293.77,294.09,293.71,293.78,3219.0,287.7984,288.1119,287.7397,287.8082,3219.0
2022-02-02 12:25:00,293.82,293.99,293.58,293.66,8002.0,287.8474,288.014,287.6123,287.6907,8002.0
2022-02-02 12:30:00,293.6,293.81,293.33,293.81,16397.0,287.6319,287.8376,287.3674,287.8376,16397.0
2022-02-02 12:35:00,293.77,294.2,293.65,294.2,10905.0,287.7984,288.2197,287.6809,288.2197,10905.0
2022-02-02 12:40:00,294.14,294.36,294.04,294.36,6862.0,288.1609,288.3764,288.0629,288.3764,6862.0
2022-02-02 12:45:00,294.43,295.02,294.4,294.8,8650.0,288.445,289.023,288.4156,288.8075,8650.0
2022-02-02 12:50:00,294.82,294.98,294.68,294.97,6097.0,288.8271,288.9838,288.6899,288.974,6097.0
2022-02-02 12:55:00,294.91,295.34,294.77,295.34,5163.0,288.9153,289.3365,288.7781,289.3365,5163.0
2022-02-02 13:00:00,295.31,295.32,294.68,294.68,4137.0,289.3071,289.3169,288.6899,288.6899,4137.0
2022-02-02 13:05:00,294.66,294.87,294.48,294.53,8259.0,288.6703,288.8761,288.494,288.543,8259.0
2022-02-02 13:10:00,294.53,294.53,294.19,294.41,10449.0,288.543,288.543,288.2099,288.4254,10449.0
2022-02-02 13:15:00,294.41,294.79,294.31,294.43,10243.0,288.4254,288.7977,288.3275,288.445,10243.0
2022-02-02 13:20:00,294.45,294.57,294.03,294.09,3226.0,288.4646,288.5822,288.0531,288.1119,3226.0
2022-02-02 13:25:00,294.21,294.22,293.8,293.95,2245.0,288.2295,288.2393,287.8278,287.9748,2245.0
2022-02-02 13:30:00,293.94,294.28,293.92,294.18,3456.0,287.965,288.2981,287.9454,288.2001,3456.0
2022-02-02 13:35:00,294.43,294.46,294.23,294.31,8861.0,288.445,288.4744,288.2491,288.3275,8861.0
2022-02-02 13:40:00,294.54,294.75,294.31,294.31,12880.0,288.5528,288.7585,288.3275,288.3275,12880.0
2022-02-02 13:45:00,294.51,294.58,293.99,293.99,43591.0,288.5234,288.592,288.014,288.014,43591.0
2022-02-02 13:50:00,294.02,294.19,293.87,294.05,8264.0,288.0434,288.2099,287.8964,288.0727,8264.0
2022-02-02 13:55:00,294.23,294.31,293.97,294.22,5318.0,288.2491,288.3275,287.9944,288.2393,5318.0
2022-02-02 14:00:00,294.23,294.69,294.22,294.69,2749.0,288.2491,288.6997,288.2393,288.6997,2749.0
2022-02-02 14:05:00,294.67,294.67,294.2,294.21,13173.0,288.6801,288.6801,288.2197,288.2295,13173.0
2022-02-02 14:10:00,294.35,294.43,293.84,293.87,7321.0,288.3666,288.445,287.867,287.8964,7321.0
2022-02-02 14:15:00,293.96,294.15,293.56,294.14,4574.0,287.9846,288.1707,287.5927,288.1609,4574.0
2022-02-02 14:20:00,294.02,294.11,293.65,293.65,3300.0,288.0434,288.1315,287.6809,287.6809,3300.0
2022-02-02 14:25:00,293.67,294.05,293.32,294.0,33919.0,287.7005,288.0727,287.3576,288.0238,33919.0
2022-02-02 14:30:00,294.22,294.82,294.07,294.77,11774.0,288.2393,288.8271,288.0923,288.7781,11774.0
2022-02-02 14:35:00,294.83,294.83,294.39,294.47,6808.0,288.8369,288.8369,288.4058,288.4842,6808.0
2022-02-02 14:40:00,294.58,295.08,294.57,294.92,8124.0,288.592,289.0818,288.5822,288.9251,8124.0
2022-02-02 14:45:00,294.95,295.18,294.73,295.11,5594.0,288.9544,289.1798,288.7389,289.1112,5594.0
2022-02-02 14:50:00,295.13,295.32,294.93,295.09,25647.0,289.1308,289.3169,288.9349,289.0916,25647.0
2022-02-02 14:55:00,294.96,294.96,294.71,294.71,10751.0,288.9642,288.9642,288.7193,288.7193,10751.0
2022-02-02 15:00:00,294.76,295.18,294.32,295.05,9370.0,288.7683,289.1798,288.3373,289.0524,9370.0
2022-02-02 15:05:00,295.08,295.08,294.77,294.82,12131.0,289.0818,289.0818,288.7781,288.8271,12131.0
2022-02-02 15:10:00,294.62,294.91,294.62,294.76,9826.0,288.6312,288.9153,288.6312,288.7683,9826.0
2022-02-02 15:15:00,294.84,295.39,294.61,295.36,22161.0,288.8467,289.3855,288.6214,289.3561,22161.0
2022-02-02 15:20:00,295.42,295.6,295.13,295.17,11020.0,289.4149,289.5912,289.1308,289.17,11020.0
2022-02-02 15:25:00,295.28,295.39,294.61,294.84,8225.0,289.2777,289.3855,288.6214,288.8467,8225.0
2022-02-02 15:30:00,294.88,295.19,294.71,295.19,7578.0,288.8859,289.1896,288.7193,289.1896,7578.0
2022-02-02 15:35:00,295.23,295.23,294.69,294.8,6095.0,289.2288,289.2288,288.6997,288.8075,6095.0
2022-02-02 15:40:00,294.84,295.08,294.75,295.01,8441.0,288.8467,289.0818,288.7585,289.0132,8441.0
2022-02-02 15:45:00,295.05,295.31,294.97,295.04,10026.0,289.0524,289.3071,288.974,289.0426,10026.0
2022-02-02 15:50:00,295.0,295.2,294.49,295.2,9830.0,289.0034,289.1994,288.5038,289.1994,9830.0
2022-02-02 15:55:00,295.16,295.46,294.79,294.9,51320.0,289.1602,289.4541,288.7977,288.9055,51320.0
2022-02-03 09:30:00,287.26,288.16,286.61,287.66,45273.0,281.4208,282.3025,280.784,281.8126,45273.0
2022-02-03 09:35:00,287.69,289.32,287.68,289.32,16830.0,281.842,283.4389,281.8322,283.4389,16830.0
2022-02-03 09:40:00,289.34,289.34,288.28,288.36,20061.0,283.4585,283.4585,282.42,282.4984,20061.0
2022-02-03 09:45:00,288.38,288.4,287.51,287.61,10814.0,282.518,282.5376,281.6657,281.7636,10814.0
2022-02-03 09:50:00,287.63,288.32,287.34,287.44,8068.0,281.7832,282.4592,281.4991,281.5971,8068.0
2022-02-03 09:55:00,287.37,287.91,287.25,287.46,5289.0,281.5285,282.0576,281.411,281.6167,5289.0
2022-02-03 10:00:00,287.57,288.13,287.05,287.95,9756.0,281.7245,282.2731,281.215,282.0967,9756.0
2022-02-03 10:05:00,287.88,288.3,287.48,288.17,12428.0,282.0282,282.4396,281.6363,282.3123,12428.0
2022-02-03 10:10:00,288.18,288.49,287.78,288.49,5956.0,282.3221,282.6258,281.9302,282.6258,5956.0
2022-02-03 10:15:00,288.55,289.34,288.54,289.34,12220.0,282.6845,283.4585,282.6747,283.4585,12220.0
2022-02-03 10:20:00,289.29,289.98,289.06,289.1,3355.0,283.4095,284.0855,283.1842,283.2234,3355.0
2022-02-03 10:25:00,289.18,289.66,289.11,289.66,2760.0,283.3017,283.772,283.2332,283.772,2760.0
2022-02-03 10:30:00,289.82,290.05,289.02,289.16,20704.0,283.9287,284.1541,283.145,283.2821,20704.0
2022-02-03 10:35:00,289.18,289.31,288.83,289.11,6238.0,283.3017,283.4291,282.9588,283.2332,6238.0
2022-02-03 10:40:00,289.05,289.3,288.73,288.83,1791.0,283.1744,283.4193,282.8609,282.9588,1791.0
2022-02-03 10:45:00,288.85,288.85,287.89,287.94,17396.0,282.9784,282.9784,282.038,282.0869,17396.0
2022-02-03 10:50:00,288.13,288.58,287.96,288.48,40209.0,282.2731,282.7139,282.1065,282.616,40209.0
2022-02-03 10:55:00,288.52,288.83,288.2,288.28,6189.0,282.6552,282.9588,282.3417,282.42,6189.0
2022-02-03 11:00:00,288.3,288.3,287.76,288.08,5098.0,282.4396,282.4396,281.9106,282.2241,5098.0
2022-02-03 11:05:00,288.34,288.74,288.25,288.67,5613.0,282.4788,282.8707,282.3906,282.8021,5613.0
2022-02-03 11:10:00,288.4,289.34,288.4,289.34,4231.0,282.5376,283.4585,282.5376,283.4585,4231.0
2022-02-03 11:15:00,289.4,289.4,288.95,289.21,25084.0,283.5173,283.5173,283.0764,283.3311,25084.0
2022-02-03 11:20:00,289.03,289.03,288.02,288.02,10391.0,283.1548,283.1548,282.1653,282.1653,10391.0
2022-02-03 11:25:00,288.19,288.28,287.65,287.83,12989.0,282.3319,282.42,281.8028,281.9792,12989.0
2022-02-03 11:30:00,287.8,288.0,287.49,287.64,8829.0,281.9498,282.1457,281.6461,281.793,8829.0
2022-02-03 11:35:00,287.57,287.96,287.57,287.74,3860.0,281.7245,282.1065,281.7245,281.891,3860.0
2022-02-03 11:40:00,287.78,287.98,287.5,287.91,4812.0,281.9302,282.1261,281.6559,282.0576,4812.0
2022-02-03 11:45:00,287.86,288.07,287.61,287.61,2574.0,282.0086,282.2143,281.7636,281.7636,2574.0
2022-02-03 11:50:00,287.68,287.94,287.35,287.36,5644.0,281.8322,282.0869,281.5089,281.5187,5644.0
2022-02-03 11:55:00,287.44,287.44,286.99,287.0,3967.0,281.5971,281.5971,281.1563,281.166,3967.0
2022-02-03 12:00:00,286.81,287.08,286.21,286.22,6599.0,280.9799,281.2444,280.3921,280.4019,6599.0
2022-02-03 12:05:00,286.31,286.58,286.28,286.58,5577.0,280.4901,280.7546,280.4607,280.7546,5577.0
2022-02-03 12:10:00,286.57,287.09,286.4,287.09,22802.0,280.7448,281.2542,280.5782,281.2542,22802.0
2022-02-03 12:15:00,287.0,287.01,286.14,286.14,7939.0,281.166,281.1758,280.3235,280.3235,7939.0
2022-02-03 12:20:00,286.18,286.83,286.18,286.77,14059.0,280.3627,280.9995,280.3627,280.9407,14059.0
2022-02-03 12:25:00,287.13,287.13,286.76,286.9,10459.0,281.2934,281.2934,280.9309,281.0681,10459.0
2022-02-03 12:30:00,287.03,287.03,286.35,286.63,5081.0,281.1954,281.1954,280.5293,280.8036,5081.0
2022-02-03 12:35:00,286.66,287.2,286.66,287.02,2173.0,280.833,281.362,280.833,281.1856,2173.0
2022-02-03 12:40:00,286.99,286.99,286.61,286.61,2257.0,281.1563,281.1563,280.784,280.784,2257.0
2022-02-03 12:45:00,286.54,286.7,286.23,286.38,5007.0,280.7154,280.8721,280.4117,280.5587,5007.0
2022-02-03 12:50:00,286.54,286.58,286.29,286.43,24500.0,280.7154,280.7546,280.4705,280.6076,24500.0
2022-02-03 12:55:00,286.42,286.66,286.25,286.63,5815.0,280.5978,280.833,280.4313,280.8036,5815.0
2022-02-03 13:00:00,286.66,286.67,286.27,286.36,12663.0,280.833,280.8428,280.4509,280.5391,12663.0
2022-02-03 13:05:00,286.36,286.62,286.27,286.31,11947.0,280.5391,280.7938,280.4509,280.4901,11947.0
2022-02-03 13:10:00,286.27,286.42,286.08,286.41,4393.0,280.4509,280.5978,280.2647,280.588,4393.0
2022-02-03 13:15:00,286.65,286.71,286.39,286.54,7386.0,280.8232,280.8819,280.5684,280.7154,7386.0
2022-02-03 13:20:00,286.51,287.26,286.51,287.26,6895.0,280.686,281.4208,280.686,281.4208,6895.0
2022-02-03 13:25:00,287.15,287.16,286.84,286.95,3589.0,281.313,281.3228,281.0093,281.1171,3589.0
2022-02-03 13:30:00,286.94,287.52,286.89,287.39,56942.0,281.1073,281.6755,281.0583,281.5481,56942.0
2022-02-03 13:35:00,287.16,287.19,286.53,286.7,6746.0,281.3228,281.3522,280.7056,280.8721,6746.0
2022-02-03 13:40:00,286.72,286.84,286.59,286.61,4772.0,280.8917,281.0093,280.7644,280.784,4772.0
2022-02-03 13:45:00,286.73,287.02,286.71,286.84,8638.0,280.9015,281.1856,280.8819,281.0093,8638.0
2022-02-03 13:50:00,286.75,286.82,286.46,286.52,6693.0,280.9211,280.9897,280.637,280.6958,6693.0
2022-02-03 13:55:00,286.48,286.72,286.43,286.61,4104.0,280.6566,280.8917,280.6076,280.784,4104.0
2022-02-03 14:00:00,286.63,287.13,286.47,286.99,29659.0,280.8036,281.2934,280.6468,281.1563,29659.0
2022-02-03 14:05:00,287.09,287.19,286.8,286.8,4755.0,281.2542,281.3522,280.9701,280.9701,4755.0
2022-02-03 14:10:00,286.79,286.93,286.44,286.45,5826.0,280.9603,281.0975,280.6174,280.6272,5826.0
2022-02-03 14:15:00,286.5,286.76,286.5,286.62,4730.0,280.6762,280.9309,280.6762,280.7938,4730.0
2022-02-03 14:20:00,286.56,286.75,286.46,286.46,2474.0,280.735,280.9211,280.637,280.637,2474.0
2022-02-03 14:25:00,286.58,286.63,286.14,286.32,10192.0,280.7546,280.8036,280.3235,280.4999,10192.0
2022-02-03 14:30:00,286.06,286.26,285.96,286.18,9243.0,280.2452,280.4411,280.1472,280.3627,9243.0
2022-02-03 14:35:00,286.17,286.17,285.54,285.56,8232.0,280.3529,280.3529,279.7357,279.7553,8232.0
2022-02-03 14:40:00,285.5,285.56,285.09,285.12,9006.0,279.6965,279.7553,279.2949,279.3243,9006.0
2022-02-03 14:45:00,285.05,285.19,284.84,285.0,11441.0,279.2557,279.3928,279.05,279.2067,11441.0
2022-02-03 14:50:00,285.03,285.15,284.86,285.1,12043.0,279.2361,279.3537,279.0695,279.3047,12043.0
2022-02-03 14:55:00,285.04,285.44,285.03,285.29,8311.0,279.2459,279.6378,279.2361,279.4908,8311.0
2022-02-03 15:00:00,285.28,285.54,284.86,284.89,11676.0,279.481,279.7357,279.0695,279.0989,11676.0
2022-02-03 15:05:00,285.08,285.37,284.93,285.06,20141.0,279.2851,279.5692,279.1381,279.2655,20141.0
2022-02-03 15:10:00,285.17,285.47,284.95,285.47,16278.0,279.3732,279.6671,279.1577,279.6671,16278.0
2022-02-03 15:15:00,285.69,285.81,285.51,285.81,6174.0,279.8827,280.0002,279.7063,280.0002,6174.0
2022-02-03 15:20:00,285.86,286.17,285.8,285.82,10286.0,280.0492,280.3529,279.9904,280.01,10286.0
2022-02-03 15:25:00,285.61,285.65,285.27,285.49,4676.0,279.8043,279.8435,279.4712,279.6867,4676.0
2022-02-03 15:30:00,285.45,285.45,284.38,284.38,15023.0,279.6476,279.6476,278.5993,278.5993,15023.0
2022-02-03 15:35:00,284.36,284.65,284.1,284.47,6995.0,278.5797,278.8638,278.325,278.6875,6995.0
2022-02-03 15:40:00,284.4,284.82,284.28,284.51,8133.0,278.6189,279.0304,278.5013,278.7267,8133.0
2022-02-03 15:45:00,284.4,284.42,283.81,284.01,17560.0,278.6189,278.6385,278.0409,278.2368,17560.0
2022-02-03 15:50:00,283.92,283.92,282.76,282.76,17539.0,278.1487,278.1487,277.0122,277.0122,17539.0
2022-02-03 15:55:00,283.43,283.99,283.32,283.68,18571.0,277.6686,278.2172,277.5609,277.9135,18571.0
2022-02-04 09:30:00,284.72,285.45,283.45,283.45,33503.0,278.9324,279.6476,277.6882,277.6882,33503.0
2022-02-04 09:35:00,283.16,283.66,282.82,282.94,18689.0,277.4041,277.8939,277.071,277.1886,18689.0
2022-02-04 09:40:00,283.74,285.32,283.74,284.99,16665.0,277.9723,279.5202,277.9723,279.1969,16665.0
2022-02-04 09:45:00,285.33,285.88,284.87,285.31,17178.0,279.53,280.0688,279.0793,279.5104,17178.0
2022-02-04 09:50:00,284.55,284.79,284.07,284.1,5760.0,278.7659,279.001,278.2956,278.325,5760.0
2022-02-04 09:55:00,284.16,285.35,284.15,285.14,2728.0,278.3838,279.5496,278.374,279.3439,2728.0
2022-02-04 10:00:00,285.68,286.15,285.22,286.06,6584.0,279.8729,280.3333,279.4222,280.2452,6584.0
2022-02-04 10:05:00,286.23,286.23,285.81,286.06,13507.0,280.4117,280.4117,280.0002,280.2452,13507.0
2022-02-04 10:10:00,285.44,286.2,285.13,286.15,4588.0,279.6378,280.3823,279.3341,280.3333,4588.0
2022-02-04 10:15:00,286.32,287.02,286.32,286.73,4457.0,280.4999,281.1856,280.4999,280.9015,4457.0
2022-02-04 10:20:00,286.64,287.02,286.12,286.32,4080.0,280.8134,281.1856,280.3039,280.4999,4080.0
2022-02-04 10:25:00,286.22,286.73,285.28,285.28,8001.0,280.4019,280.9015,279.481,279.481,8001.0
2022-02-04 10:30:00,285.5,285.98,285.5,285.9,629.0,279.6965,280.1668,279.6965,280.0884,629.0
2022-02-04 10:35:00,285.84,285.84,284.77,285.13,4539.0,280.0296,280.0296,278.9814,279.3341,4539.0
2022-02-04 10:40:00,285.38,285.38,284.54,284.65,3119.0,279.579,279.579,278.7561,278.8638,3119.0
2022-02-04 10:45:00,284.45,284.48,283.87,284.34,6471.0,278.6679,278.6973,278.0997,278.5601,6471.0
2022-02-04 10:50:00,284.45,284.56,283.98,284.52,12430.0,278.6679,278.7756,278.2074,278.7365,12430.0
2022-02-04 10:55:00,284.57,284.87,284.13,284.18,8941.0,278.7854,279.0793,278.3544,278.4034,8941.0
2022-02-04 11:00:00,284.17,284.81,283.89,284.81,6859.0,278.3936,279.0206,278.1193,279.0206,6859.0
2022-02-04 11:05:00,284.69,284.69,284.27,284.48,7772.0,278.903,278.903,278.4915,278.6973,7772.0
2022-02-04 11:10:00,283.88,283.92,283.4,283.46,5534.0,278.1095,278.1487,277.6392,277.698,5534.0
2022-02-04 11:15:00,283.41,283.92,283.13,283.86,8853.0,277.649,278.1487,277.3747,278.0899,8853.0
2022-02-04 11:20:00,284.0,284.06,283.58,283.93,4868.0,278.227,278.2858,277.8156,278.1585,4868.0
2022-02-04 11:25:00,284.46,285.1,284.46,284.82,4069.0,278.6777,279.3047,278.6777,279.0304,4069.0
2022-02-04 11:30:00,284.86,285.63,284.78,285.5,10829.0,279.0695,279.8239,278.9912,279.6965,10829.0
2022-02-04 11:35:00,285.53,285.88,285.39,285.62,4162.0,279.7259,280.0688,279.5888,279.8141,4162.0
2022-02-04 11:40:00,285.73,285.94,285.5,285.9,1940.0,279.9219,280.1276,279.6965,280.0884,1940.0
2022-02-04 11:45:00,285.76,286.32,285.76,285.95,5802.0,279.9513,280.4999,279.9513,280.1374,5802.0
2022-02-04 11:50:00,285.94,285.95,285.61,285.81,5081.0,280.1276,280.1374,279.8043,280.0002,5081.0
2022-02-04 11:55:00,285.92,286.34,285.61,285.61,3017.0,280.108,280.5195,279.8043,279.8043,3017.0
2022-02-04 12:00:00,285.61,285.61,285.28,285.52,2402.0,279.8043,279.8043,279.481,279.7161,2402.0
2022-02-04 12:05:00,285.69,285.9,285.33,285.85,3279.0,279.8827,280.0884,279.53,280.0394,3279.0
2022-02-04 12:10:00,285.72,286.14,285.3,286.05,5751.0,279.9121,280.3235,279.5006,280.2354,5751.0
2022-02-04 12:15:00,286.13,286.31,285.83,286.06,2641.0,280.3137,280.4901,280.0198,280.2452,2641.0
2022-02-04 12:20:00,286.01,286.19,285.79,285.85,4129.0,280.1962,280.3725,279.9806,280.0394,4129.0
2022-02-04 12:25:00,286.02,286.13,285.84,286.09,2781.0,280.206,280.3137,280.0296,280.2745,2781.0
2022-02-04 12:30:00,286.1,286.25,285.66,285.86,2364.0,280.2843,280.4313,279.8533,280.0492,2364.0
2022-02-04 12:35:00,285.75,286.31,285.7,286.31,4166.0,279.9415,280.4901,279.8925,280.4901,4166.0
2022-02-04 12:40:00,286.66,286.71,286.23,286.6,2150.0,280.833,280.8819,280.4117,280.7742,2150.0
2022-02-04 12:45:00,286.55,286.92,286.45,286.91,3504.0,280.7252,281.0877,280.6272,281.0779,3504.0
2022-02-04 12:50:00,286.97,287.03,286.79,287.03,5987.0,281.1367,281.1954,280.9603,281.1954,5987.0
2022-02-04 12:55:00,286.78,287.22,286.68,287.19,3453.0,280.9505,281.3816,280.8526,281.3522,3453.0
2022-02-04 13:00:00,287.36,288.13,287.29,288.08,11072.0,281.5187,282.2731,281.4502,282.2241,11072.0
2022-02-04 13:05:00,288.08,288.2,287.91,288.15,11085.0,282.2241,282.3417,282.0576,282.2927,11085.0
2022-02-04 13:10:00,288.33,288.33,287.92,287.97,10906.0,282.469,282.469,282.0673,282.1163,10906.0
2022-02-04 13:15:00,288.11,288.22,287.86,288.0,5981.0,282.2535,282.3612,282.0086,282.1457,5981.0
2022-02-04 13:20:00,288.13,288.7,288.13,288.68,2556.0,282.2731,282.8315,282.2731,282.8119,2556.0
2022-02-04 13:25:00,288.7,288.7,288.13,288.25,6697.0,282.8315,282.8315,282.2731,282.3906,6697.0
2022-02-04 13:30:00,288.15,288.62,288.15,288.57,10072.0,282.2927,282.7531,282.2927,282.7041,10072.0
2022-02-04 13:35:00,288.58,288.61,288.09,288.24,3308.0,282.7139,282.7433,282.2339,282.3808,3308.0
2022-02-04 13:40:00,288.31,288.94,288.27,288.91,4822.0,282.4494,283.0666,282.4102,283.0372,4822.0
2022-02-04 13:45:00,288.87,288.87,288.4,288.55,6799.0,282.998,282.998,282.5376,282.6845,6799.0
2022-02-04 13:50:00,288.84,289.01,288.84,288.99,4491.0,282.9686,283.1352,282.9686,283.1156,4491.0
2022-02-04 13:55:00,289.03,289.09,288.8,289.04,6609.0,283.1548,283.2136,282.9295,283.1646,6609.0
2022-02-04 14:00:00,289.13,289.13,288.73,288.86,10463.0,283.2528,283.2528,282.8609,282.9882,10463.0
2022-02-04 14:05:00,288.78,289.08,288.69,289.05,6862.0,282.9099,283.2038,282.8217,283.1744,6862.0
2022-02-04 14:10:00,289.06,289.09,288.3,288.47,9484.0,283.1842,283.2136,282.4396,282.6062,9484.0
2022-02-04 14:15:00,288.48,288.59,288.0,288.0,14592.0,282.616,282.7237,282.1457,282.1457,14592.0
2022-02-04 14:20:00,287.98,288.62,287.98,288.44,5565.0,282.1261,282.7531,282.1261,282.5768,5565.0
2022-02-04 14:25:00,288.41,288.78,288.41,288.62,5996.0,282.5474,282.9099,282.5474,282.7531,5996.0
2022-02-04 14:30:00,288.45,289.2,288.45,288.96,4920.0,282.5866,283.3213,282.5866,283.0862,4920.0
2022-02-04 14:35:00,288.98,289.43,288.98,289.14,5357.0,283.1058,283.5467,283.1058,283.2625,5357.0
2022-02-04 14:40:00,289.19,289.28,288.64,288.78,6877.0,283.3115,283.3997,282.7727,282.9099,6877.0
2022-02-04 14:45:00,288.77,288.81,288.53,288.74,4323.0,282.9001,282.9393,282.6649,282.8707,4323.0
2022-02-04 14:50:00,288.71,289.0,288.71,289.0,6450.0,282.8413,283.1254,282.8413,283.1254,6450.0
2022-02-04 14:55:00,289.15,289.27,289.04,289.12,6879.0,283.2723,283.3899,283.1646,283.243,6879.0
2022-02-04 15:00:00,289.31,289.85,289.29,289.82,5368.0,283.4291,283.9581,283.4095,283.9287,5368.0
2022-02-04 15:05:00,289.9,290.06,289.72,289.94,9646.0,284.0071,284.1638,283.8308,284.0463,9646.0
2022-02-04 15:10:00,289.87,290.51,289.86,290.38,14462.0,283.9777,284.6047,283.9679,284.4773,14462.0
2022-02-04 15:15:00,290.37,290.38,289.67,289.67,7376.0,284.4675,284.4773,283.7818,283.7818,7376.0
2022-02-04 15:20:00,289.67,290.04,289.67,290.04,15417.0,283.7818,284.1443,283.7818,284.1443,15417.0
2022-02-04 15:25:00,290.1,290.23,289.67,289.7,16362.0,284.203,284.3304,283.7818,283.8112,16362.0
2022-02-04 15:30:00,289.87,290.33,289.74,290.19,9771.0,283.9777,284.4284,283.8504,284.2912,9771.0
2022-02-04 15:35:00,289.99,290.15,289.72,289.72,14929.0,284.0953,284.252,283.8308,283.8308,14929.0
2022-02-04 15:40:00,289.71,289.75,288.88,288.88,12509.0,283.821,283.8601,283.0078,283.0078,12509.0
2022-02-04 15:45:00,288.94,289.08,288.22,288.47,9212.0,283.0666,283.2038,282.3612,282.6062,9212.0
2022-02-04 15:50:00,288.53,288.81,287.92,288.44,12096.0,282.6649,282.9393,282.0673,282.5768,12096.0
2022-02-04 15:55:00,288.25,288.26,287.48,287.65,33502.0,282.3906,282.4004,281.6363,281.8028,33502.0
2022-02-07 09:30:00,288.26,288.5,287.61,287.97,45260.0,282.4004,282.6356,281.7636,282.1163,45260.0
2022-02-07 09:35:00,288.42,289.42,288.29,289.23,12964.0,282.5572,283.5369,282.4298,283.3507,12964.0
2022-02-07 09:40:00,289.27,289.81,288.96,289.61,15726.0,283.3899,283.9189,283.0862,283.723,15726.0
2022-02-07 09:45:00,289.45,289.72,288.57,288.69,8286.0,283.5662,283.8308,282.7041,282.8217,8286.0
2022-02-07 09:50:00,289.28,290.07,289.28,290.07,3078.0,283.3997,284.1736,283.3997,284.1736,3078.0
2022-02-07 09:55:00,290.03,290.12,289.52,289.8,5131.0,284.1345,284.2226,283.6348,283.9091,5131.0
2022-02-07 10:00:00,289.87,289.87,288.95,289.03,5054.0,283.9777,283.9777,283.0764,283.1548,5054.0
2022-02-07 10:05:00,289.17,289.71,289.01,289.46,8561.0,283.2919,283.821,283.1352,283.576,8561.0
2022-02-07 10:10:00,289.52,289.55,288.31,288.34,11147.0,283.6348,283.6642,282.4494,282.4788,11147.0
2022-02-07 10:15:00,288.51,288.64,287.96,288.16,31376.0,282.6454,282.7727,282.1065,282.3025,31376.0
2022-02-07 10:20:00,288.13,288.83,288.13,288.76,2814.0,282.2731,282.9588,282.2731,282.8903,2814.0
2022-02-07 10:25:00,288.75,289.3,288.66,288.86,15278.0,282.8805,283.4193,282.7923,282.9882,15278.0
2022-02-07 10:30:00,288.61,289.57,288.61,289.49,6832.0,282.7433,283.6838,282.7433,283.6054,6832.0
2022-02-07 10:35:00,289.4,289.64,289.12,289.13,4302.0,283.5173,283.7524,283.243,283.2528,4302.0
2022-02-07 10:40:00,288.77,288.8,288.26,288.32,4442.0,282.9001,282.9295,282.4004,282.4592,4442.0
2022-02-07 10:45:00,288.46,288.82,288.23,288.3,6191.0,282.5964,282.9491,282.371,282.4396,6191.0
2022-02-07 10:50:00,288.37,288.88,288.25,288.61,5571.0,282.5082,283.0078,282.3906,282.7433,5571.0
2022-02-07 10:55:00,288.5,288.74,288.41,288.74,5357.0,282.6356,282.8707,282.5474,282.8707,5357.0
2022-02-07 11:00:00,288.67,289.01,288.23,288.31,7421.0,282.8021,283.1352,282.371,282.4494,7421.0
2022-02-07 11:05:00,288.41,288.56,287.76,287.76,6037.0,282.5474,282.6943,281.9106,281.9106,6037.0
2022-02-07 11:10:00,287.73,288.03,287.61,287.95,10791.0,281.8812,282.1751,281.7636,282.0967,10791.0
2022-02-07 11:15:00,287.95,287.95,287.31,287.56,5343.0,282.0967,282.0967,281.4697,281.7147,5343.0
2022-02-07 11:20:00,287.55,287.55,287.13,287.38,4965.0,281.7049,281.7049,281.2934,281.5383,4965.0
2022-02-07 11:25:00,287.57,287.94,287.57,287.61,10777.0,281.7245,282.0869,281.7245,281.7636,10777.0
2022-02-07 11:30:00,287.48,287.51,286.86,287.05,9325.0,281.6363,281.6657,281.0289,281.215,9325.0
2022-02-07 11:35:00,287.1,287.1,286.17,286.17,5570.0,281.264,281.264,280.3529,280.3529,5570.0
2022-02-07 11:40:00,286.13,286.34,285.61,285.62,10085.0,280.3137,280.5195,279.8043,279.8141,10085.0
2022-02-07 11:45:00,285.6,286.05,285.56,286.05,38101.0,279.7945,280.2354,279.7553,280.2354,38101.0
2022-02-07 11:50:00,286.14,286.26,285.8,286.0,8226.0,280.3235,280.4411,279.9904,280.1864,8226.0
2022-02-07 11:55:00,285.88,286.56,285.88,286.49,9187.0,280.0688,280.735,280.0688,280.6664,9187.0
2022-02-07 12:00:00,286.41,286.64,286.06,286.55,7319.0,280.588,280.8134,280.2452,280.7252,7319.0
2022-02-07 12:05:00,286.44,286.5,286.11,286.14,25397.0,280.6174,280.6762,280.2941,280.3235,25397.0
2022-02-07 12:10:00,286.33,286.35,286.11,286.19,3029.0,280.5097,280.5293,280.2941,280.3725,3029.0
2022-02-07 12:15:00,286.25,286.68,286.11,286.5,7017.0,280.4313,280.8526,280.2941,280.6762,7017.0
2022-02-07 12:20:00,286.74,286.83,286.59,286.83,3196.0,280.9113,280.9995,280.7644,280.9995,3196.0
2022-02-07 12:25:00,286.83,286.83,286.0,286.0,4329.0,280.9995,280.9995,280.1864,280.1864,4329.0
2022-02-07 12:30:00,285.92,286.31,285.72,286.19,4939.0,280.108,280.4901,279.9121,280.3725,4939.0
2022-02-07 12:35:00,286.13,286.23,285.34,285.47,8642.0,280.3137,280.4117,279.5398,279.6671,8642.0
2022-02-07 12:40:00,285.7,286.06,285.7,285.96,16083.0,279.8925,280.2452,279.8925,280.1472,16083.0
2022-02-07 12:45:00,285.93,286.38,285.86,286.27,2808.0,280.1178,280.5587,280.0492,280.4509,2808.0
2022-02-07 12:50:00,286.31,286.31,286.02,286.04,19432.0,280.4901,280.4901,280.206,280.2256,19432.0
2022-02-07 12:55:00,286.13,286.31,285.96,286.09,4776.0,280.3137,280.4901,280.1472,280.2745,4776.0
2022-02-07 13:00:00,286.1,286.79,285.93,286.58,4414.0,280.2843,280.9603,280.1178,280.7546,4414.0
2022-02-07 13:05:00,286.57,286.95,286.51,286.95,15224.0,280.7448,281.1171,280.686,281.1171,15224.0
2022-02-07 13:10:00,286.94,287.36,286.8,287.15,7551.0,281.1073,281.5187,280.9701,281.313,7551.0
2022-02-07 13:15:00,287.11,287.25,286.85,287.06,11583.0,281.2738,281.411,281.0191,281.2248,11583.0
2022-02-07 13:20:00,287.01,287.17,286.9,287.02,5710.0,281.1758,281.3326,281.0681,281.1856,5710.0
2022-02-07 13:25:00,287.09,287.44,287.01,287.33,4610.0,281.2542,281.5971,281.1758,281.4893,4610.0
2022-02-07 13:30:00,287.33,287.53,287.15,287.16,7395.0,281.4893,281.6853,281.313,281.3228,7395.0
2022-02-07 13:35:00,287.19,287.41,287.17,287.4,6953.0,281.3522,281.5677,281.3326,281.5579,6953.0
2022-02-07 13:40:00,287.32,287.49,287.31,287.47,4496.0,281.4795,281.6461,281.4697,281.6265,4496.0
2022-02-07 13:45:00,287.36,287.38,286.81,286.86,2151.0,281.5187,281.5383,280.9799,281.0289,2151.0
2022-02-07 13:50:00,286.89,287.09,286.79,286.93,4107.0,281.0583,281.2542,280.9603,281.0975,4107.0
2022-02-07 13:55:00,286.99,287.51,286.99,287.5,5768.0,281.1563,281.6657,281.1563,281.6559,5768.0
2022-02-07 14:00:00,287.51,287.51,287.21,287.45,6812.0,281.6657,281.6657,281.3718,281.6069,6812.0
2022-02-07 14:05:00,287.24,287.33,286.91,286.96,2696.0,281.4012,281.4893,281.0779,281.1269,2696.0
2022-02-07 14:10:00,287.06,287.13,286.94,286.94,3775.0,281.2248,281.2934,281.1073,281.1073,3775.0
2022-02-07 14:15:00,286.86,287.16,286.83,287.16,1887.0,281.0289,281.3228,280.9995,281.3228,1887.0
2022-02-07 14:20:00,287.06,287.27,286.9,287.04,9547.0,281.2248,281.4306,281.0681,281.2052,9547.0
2022-02-07 14:25:00,287.04,287.89,287.03,287.88,2641.0,281.2052,282.038,281.1954,282.0282,2641.0
2022-02-07 14:30:00,288.0,288.04,287.75,287.84,4405.0,282.1457,282.1849,281.9008,281.989,4405.0
2022-02-07 14:35:00,287.85,288.03,287.55,287.67,2776.0,281.9988,282.1751,281.7049,281.8224,2776.0
2022-02-07 14:40:00,287.63,288.1,287.62,288.09,4445.0,281.7832,282.2437,281.7734,282.2339,4445.0
2022-02-07 14:45:00,288.11,288.11,287.68,287.71,6255.0,282.2535,282.2535,281.8322,281.8616,6255.0
2022-02-07 14:50:00,287.71,287.74,287.39,287.66,6018.0,281.8616,281.891,281.5481,281.8126,6018.0
2022-02-07 14:55:00,287.58,287.76,287.54,287.55,2758.0,281.7343,281.9106,281.6951,281.7049,2758.0
2022-02-07 15:00:00,287.57,287.91,287.23,287.89,7825.0,281.7245,282.0576,281.3914,282.038,7825.0
2022-02-07 15:05:00,287.93,287.99,287.55,287.84,7429.0,282.0771,282.1359,281.7049,281.989,7429.0
2022-02-07 15:10:00,287.79,288.5,287.78,288.5,13997.0,281.94,282.6356,281.9302,282.6356,13997.0
2022-02-07 15:15:00,288.47,288.47,288.09,288.2,6045.0,282.6062,282.6062,282.2339,282.3417,6045.0
2022-02-07 15:20:00,288.09,288.09,287.42,287.48,3194.0,282.2339,282.2339,281.5775,281.6363,3194.0
2022-02-07 15:25:00,287.54,287.62,286.73,286.85,10959.0,281.6951,281.7734,280.9015,281.0191,10959.0
2022-02-07 15:30:00,286.89,287.12,286.78,286.81,12015.0,281.0583,281.2836,280.9505,280.9799,12015.0
2022-02-07 15:35:00,286.84,287.01,285.96,285.96,15891.0,281.0093,281.1758,280.1472,280.1472,15891.0
2022-02-07 15:40:00,285.9,286.06,285.71,285.78,10019.0,280.0884,280.2452,279.9023,279.9708,10019.0
2022-02-07 15:45:00,285.71,285.78,285.34,285.4,11533.0,279.9023,279.9708,279.5398,279.5986,11533.0
2022-02-07 15:50:00,285.4,285.89,284.46,284.51,19765.0,279.5986,280.0786,278.6777,278.7267,19765.0
2022-02-07 15:55:00,284.63,285.41,284.44,285.37,19255.0,278.8442,279.6084,278.6581,279.5692,19255.0
2022-02-08 09:30:00,284.14,285.04,283.79,283.79,37238.0,278.3642,279.2459,278.0213,278.0213,37238.0
2022-02-08 09:35:00,283.96,285.36,283.96,285.19,13731.0,278.1878,279.5594,278.1878,279.3928,13731.0
2022-02-08 09:40:00,284.89,285.45,284.45,284.79,20635.0,279.0989,279.6476,278.6679,279.001,20635.0
2022-02-08 09:45:00,284.93,285.14,284.41,284.43,4564.0,279.1381,279.3439,278.6287,278.6483,4564.0
2022-02-08 09:50:00,284.0,284.67,284.0,284.25,5070.0,278.227,278.8834,278.227,278.4719,5070.0
2022-02-08 09:55:00,284.22,284.5,284.0,284.01,5734.0,278.4426,278.7169,278.227,278.2368,5734.0
2022-02-08 10:00:00,284.01,284.01,283.18,283.29,14825.0,278.2368,278.2368,277.4237,277.5315,14825.0
2022-02-08 10:05:00,283.29,284.02,283.28,283.85,9878.0,277.5315,278.2466,277.5217,278.0801,9878.0
2022-02-08 10:10:00,283.91,284.04,283.44,283.89,4596.0,278.1389,278.2662,277.6784,278.1193,4596.0
2022-02-08 10:15:00,283.92,284.84,283.92,284.43,3478.0,278.1487,279.05,278.1487,278.6483,3478.0
2022-02-08 10:20:00,284.57,284.57,284.33,284.5,1235.0,278.7854,278.7854,278.5503,278.7169,1235.0
2022-02-08 10:25:00,284.38,284.47,283.53,283.8,17458.0,278.5993,278.6875,277.7666,278.0311,17458.0
2022-02-08 10:30:00,283.68,283.85,283.68,283.75,700.0,277.9135,278.0801,277.9135,277.9821,700.0
2022-02-08 10:35:00,283.34,284.29,283.28,284.18,7037.0,277.5804,278.5111,277.5217,278.4034,7037.0
2022-02-08 10:40:00,284.07,284.68,284.07,284.68,4190.0,278.2956,278.8932,278.2956,278.8932,4190.0
2022-02-08 10:45:00,284.82,285.53,284.82,285.33,7339.0,279.0304,279.7259,279.0304,279.53,7339.0
2022-02-08 10:50:00,285.3,285.94,285.2,285.81,7320.0,279.5006,280.1276,279.4026,280.0002,7320.0
2022-02-08 10:55:00,285.72,285.87,285.58,285.66,6383.0,279.9121,280.059,279.7749,279.8533,6383.0
2022-02-08 11:00:00,285.7,286.42,285.7,286.41,8245.0,279.8925,280.5978,279.8925,280.588,8245.0
2022-02-08 11:05:00,286.38,286.58,286.08,286.55,9317.0,280.5587,280.7546,280.2647,280.7252,9317.0
2022-02-08 11:10:00,286.43,286.77,286.25,286.67,12307.0,280.6076,280.9407,280.4313,280.8428,12307.0
2022-02-08 11:15:00,286.78,287.04,286.67,286.96,10059.0,280.9505,281.2052,280.8428,281.1269,10059.0
2022-02-08 11:20:00,286.99,286.99,286.49,286.7,14404.0,281.1563,281.1563,280.6664,280.8721,14404.0
2022-02-08 11:25:00,286.73,286.84,286.48,286.83,6782.0,280.9015,281.0093,280.6566,280.9995,6782.0
2022-02-08 11:30:00,286.89,287.49,286.81,287.29,12052.0,281.0583,281.6461,280.9799,281.4502,12052.0
2022-02-08 11:35:00,287.3,287.5,287.05,287.37,7110.0,281.46,281.6559,281.215,281.5285,7110.0
2022-02-08 11:40:00,287.3,287.46,287.17,287.37,3925.0,281.46,281.6167,281.3326,281.5285,3925.0
2022-02-08 11:45:00,287.37,287.55,287.3,287.31,8808.0,281.5285,281.7049,281.46,281.4697,8808.0
2022-02-08 11:50:00,287.05,287.5,287.05,287.19,11333.0,281.215,281.6559,281.215,281.3522,11333.0
2022-02-08 11:55:00,287.33,287.39,287.13,287.3,4955.0,281.4893,281.5481,281.2934,281.46,4955.0
2022-02-08 12:00:00,287.22,287.63,287.22,287.35,2894.0,281.3816,281.7832,281.3816,281.5089,2894.0
2022-02-08 12:05:00,287.27,287.27,286.85,286.91,2355.0,281.4306,281.4306,281.0191,281.0779,2355.0
2022-02-08 12:10:00,286.91,287.09,286.79,286.84,5727.0,281.0779,281.2542,280.9603,281.0093,5727.0
2022-02-08 12:15:00,286.73,287.25,286.68,287.21,3281.0,280.9015,281.411,280.8526,281.3718,3281.0
2022-02-08 12:20:00,287.12,287.42,287.11,287.3,7777.0,281.2836,281.5775,281.2738,281.46,7777.0
2022-02-08 12:25:00,287.31,287.41,287.22,287.36,5600.0,281.4697,281.5677,281.3816,281.5187,5600.0
2022-02-08 12:30:00,287.5,288.03,287.48,288.0,22168.0,281.6559,282.1751,281.6363,282.1457,22168.0
2022-02-08 12:35:00,288.05,288.44,287.91,288.44,7311.0,282.1947,282.5768,282.0576,282.5768,7311.0
2022-02-08 12:40:00,288.4,288.55,288.26,288.26,4017.0,282.5376,282.6845,282.4004,282.4004,4017.0
2022-02-08 12:45:00,288.3,288.42,288.08,288.12,3937.0,282.4396,282.5572,282.2241,282.2633,3937.0
2022-02-08 12:50:00,288.08,288.23,288.05,288.12,4287.0,282.2241,282.371,282.1947,282.2633,4287.0
2022-02-08 12:55:00,288.08,288.08,287.78,287.85,1343.0,282.2241,282.2241,281.9302,281.9988,1343.0
2022-02-08 13:00:00,287.74,287.74,287.56,287.56,1800.0,281.891,281.891,281.7147,281.7147,1800.0
2022-02-08 13:05:00,287.59,287.6,287.31,287.49,22868.0,281.7441,281.7539,281.4697,281.6461,22868.0
2022-02-08 13:10:00,287.47,287.68,287.26,287.66,6748.0,281.6265,281.8322,281.4208,281.8126,6748.0
2022-02-08 13:15:00,287.64,287.65,286.89,287.4,9649.0,281.793,281.8028,281.0583,281.5579,9649.0
2022-02-08 13:20:00,287.07,287.26,287.04,287.1,6178.0,281.2346,281.4208,281.2052,281.264,6178.0
2022-02-08 13:25:00,287.12,287.13,286.9,287.09,1601.0,281.2836,281.2934,281.0681,281.2542,1601.0
2022-02-08 13:30:00,287.14,287.4,287.09,287.33,8208.0,281.3032,281.5579,281.2542,281.4893,8208.0
2022-02-08 13:35:00,287.37,287.61,286.97,286.97,3596.0,281.5285,281.7636,281.1367,281.1367,3596.0
2022-02-08 13:40:00,287.06,287.15,286.75,286.79,6340.0,281.2248,281.313,280.9211,280.9603,6340.0
2022-02-08 13:45:00,286.84,287.17,286.74,287.1,72655.0,281.0093,281.3326,280.9113,281.264,72655.0
2022-02-08 13:50:00,286.91,286.97,286.68,286.85,3676.0,281.0779,281.1367,280.8526,281.0191,3676.0
2022-02-08 13:55:00,286.85,287.28,286.85,287.28,11993.0,281.0191,281.4404,281.0191,281.4404,11993.0
2022-02-08 14:00:00,287.3,287.44,287.2,287.42,3225.0,281.46,281.5971,281.362,281.5775,3225.0
2022-02-08 14:05:00,287.57,287.76,287.46,287.54,2244.0,281.7245,281.9106,281.6167,281.6951,2244.0
2022-02-08 14:10:00,287.46,287.54,287.36,287.53,7655.0,281.6167,281.6951,281.5187,281.6853,7655.0
2022-02-08 14:15:00,287.5,287.51,287.02,287.19,9414.0,281.6559,281.6657,281.1856,281.3522,9414.0
2022-02-08 14:20:00,287.16,287.16,286.47,286.68,20905.0,281.3228,281.3228,280.6468,280.8526,20905.0
2022-02-08 14:25:00,286.63,286.63,286.14,286.16,22995.0,280.8036,280.8036,280.3235,280.3431,22995.0
2022-02-08 14:30:00,286.15,286.66,286.06,286.57,5856.0,280.3333,280.833,280.2452,280.7448,5856.0
2022-02-08 14:35:00,286.6,286.71,285.99,285.99,18167.0,280.7742,280.8819,280.1766,280.1766,18167.0
2022-02-08 14:40:00,286.09,286.38,286.07,286.38,6484.0,280.2745,280.5587,280.255,280.5587,6484.0
2022-02-08 14:45:00,286.26,286.51,286.03,286.4,7994.0,280.4411,280.686,280.2158,280.5782,7994.0
2022-02-08 14:50:00,286.39,286.69,286.37,286.67,7301.0,280.5684,280.8624,280.5489,280.8428,7301.0
2022-02-08 14:55:00,286.65,286.7,286.33,286.33,5765.0,280.8232,280.8721,280.5097,280.5097,5765.0
2022-02-08 15:00:00,286.1,286.56,285.79,286.47,11815.0,280.2843,280.735,279.9806,280.6468,11815.0
2022-02-08 15:05:00,286.35,286.74,286.22,286.71,11958.0,280.5293,280.9113,280.4019,280.8819,11958.0
2022-02-08 15:10:00,286.67,287.6,286.66,287.58,9301.0,280.8428,281.7539,280.833,281.7343,9301.0
2022-02-08 15:15:00,287.62,287.91,287.46,287.77,8384.0,281.7734,282.0576,281.6167,281.9204,8384.0
2022-02-08 15:20:00,287.74,287.74,287.33,287.43,7918.0,281.891,281.891,281.4893,281.5873,7918.0
2022-02-08 15:25:00,287.51,287.51,287.06,287.18,2926.0,281.6657,281.6657,281.2248,281.3424,2926.0
2022-02-08 15:30:00,287.43,288.0,287.18,287.9,11249.0,281.5873,282.1457,281.3424,282.0478,11249.0
2022-02-08 15:35:00,287.75,287.88,287.45,287.72,11693.0,281.9008,282.0282,281.6069,281.8714,11693.0
2022-02-08 15:40:00,287.75,288.18,287.71,287.71,24297.0,281.9008,282.3221,281.8616,281.8616,24297.0
2022-02-08 15:45:00,287.73,288.01,287.51,287.77,9836.0,281.8812,282.1555,281.6657,281.9204,9836.0
2022-02-08 15:50:00,287.93,288.58,287.52,288.49,17492.0,282.0771,282.7139,281.6755,282.6258,17492.0
2022-02-08 15:55:00,288.41,288.83,287.95,288.05,15930.0,282.5474,282.9588,282.0967,282.1947,15930.0
2022-02-09 09:30:00,291.64,292.69,291.57,292.19,43852.0,285.7117,286.7404,285.6432,286.2505,43852.0
2022-02-09 09:35:00,292.09,293.06,291.99,292.81,10158.0,286.1526,287.1029,286.0546,286.8579,10158.0
2022-02-09 09:40:00,292.67,292.87,292.22,292.35,21439.0,286.7208,286.9167,286.2799,286.4073,21439.0
2022-02-09 09:45:00,292.56,292.6,291.79,291.84,5395.0,286.613,286.6522,285.8587,285.9077,5395.0
2022-02-09 09:50:00,291.92,291.92,291.38,291.78,4778.0,285.986,285.986,285.457,285.8489,4778.0
2022-02-09 09:55:00,291.79,292.02,291.45,291.65,5279.0,285.8587,286.084,285.5256,285.7215,5279.0
2022-02-09 10:00:00,291.7,292.51,291.7,292.4,4960.0,285.7705,286.564,285.7705,286.4563,4960.0
2022-02-09 10:05:00,292.22,292.66,292.12,292.48,5068.0,286.2799,286.711,286.182,286.5347,5068.0
2022-02-09 10:10:00,292.47,292.57,291.6,291.72,4666.0,286.5249,286.6228,285.6725,285.7901,4666.0
2022-02-09 10:15:00,291.83,291.93,291.12,291.21,12636.0,285.8979,285.9958,285.2023,285.2905,12636.0
2022-02-09 10:20:00,291.26,292.04,291.26,291.75,6783.0,285.3395,286.1036,285.3395,285.8195,6783.0
2022-02-09 10:25:00,291.74,292.43,291.74,292.22,11039.0,285.8097,286.4857,285.8097,286.2799,11039.0
2022-02-09 10:30:00,292.26,292.75,292.21,292.71,7803.0,286.3191,286.7992,286.2701,286.76,7803.0
2022-02-09 10:35:00,292.64,292.82,292.44,292.45,6788.0,286.6914,286.8677,286.4955,286.5053,6788.0
2022-02-09 10:40:00,292.49,292.62,292.34,292.35,4361.0,286.5445,286.6718,286.3975,286.4073,4361.0
2022-02-09 10:45:00,292.2,292.32,291.99,292.27,5055.0,286.2603,286.3779,286.0546,286.3289,5055.0
2022-02-09 10:50:00,292.29,292.37,292.01,292.01,6991.0,286.3485,286.4269,286.0742,286.0742,6991.0
2022-02-09 10:55:00,292.11,292.67,292.08,292.66,6952.0,286.1722,286.7208,286.1428,286.711,6952.0
2022-02-09 11:00:00,292.91,293.06,292.8,293.05,4846.0,286.9559,287.1029,286.8481,287.0931,4846.0
2022-02-09 11:05:00,293.05,293.06,292.6,292.65,5969.0,287.0931,287.1029,286.6522,286.7012,5969.0
2022-02-09 11:10:00,292.72,292.92,292.24,292.38,17694.0,286.7698,286.9657,286.2995,286.4367,17694.0
2022-02-09 11:15:00,292.5,292.73,292.43,292.73,2066.0,286.5542,286.7796,286.4857,286.7796,2066.0
2022-02-09 11:20:00,292.66,292.85,292.55,292.83,2842.0,286.711,286.8971,286.6032,286.8775,2842.0
2022-02-09 11:25:00,292.75,292.88,292.72,292.72,2204.0,286.7992,286.9265,286.7698,286.7698,2204.0
2022-02-09 11:30:00,292.73,292.73,292.54,292.66,3980.0,286.7796,286.7796,286.5934,286.711,3980.0
2022-02-09 11:35:00,292.87,293.05,292.72,292.85,4303.0,286.9167,287.0931,286.7698,286.8971,4303.0
2022-02-09 11:40:00,292.9,292.91,292.52,292.52,6759.0,286.9461,286.9559,286.5738,286.5738,6759.0
2022-02-09 11:45:00,292.68,292.91,292.56,292.81,31581.0,286.7306,286.9559,286.613,286.8579,31581.0
2022-02-09 11:50:00,292.73,292.96,292.32,292.32,53935.0,286.7796,287.0049,286.3779,286.3779,53935.0
2022-02-09 11:55:00,292.25,292.49,292.24,292.39,7100.0,286.3093,286.5445,286.2995,286.4465,7100.0
2022-02-09 12:00:00,292.32,292.6,292.16,292.55,3423.0,286.3779,286.6522,286.2212,286.6032,3423.0
2022-02-09 12:05:00,292.4,292.42,291.98,292.1,8370.0,286.4563,286.4759,286.0448,286.1624,8370.0
2022-02-09 12:10:00,292.27,292.44,292.02,292.42,35148.0,286.3289,286.4955,286.084,286.4759,35148.0
2022-02-09 12:15:00,292.38,292.52,292.35,292.52,3534.0,286.4367,286.5738,286.4073,286.5738,3534.0
2022-02-09 12:20:00,292.4,292.7,292.4,292.64,1134.0,286.4563,286.7502,286.4563,286.6914,1134.0
2022-02-09 12:25:00,292.72,292.82,292.68,292.68,12796.0,286.7698,286.8677,286.7306,286.7306,12796.0
2022-02-09 12:30:00,292.7,292.87,292.44,292.67,6217.0,286.7502,286.9167,286.4955,286.7208,6217.0
2022-02-09 12:35:00,292.55,293.1,292.55,293.1,4121.0,286.6032,287.1421,286.6032,287.1421,4121.0
2022-02-09 12:40:00,293.19,293.25,292.99,293.18,5467.0,287.2302,287.289,287.0343,287.2204,5467.0
2022-02-09 12:45:00,293.16,293.2,293.04,293.2,11268.0,287.2008,287.24,287.0833,287.24,11268.0
2022-02-09 12:50:00,293.17,293.2,293.05,293.15,4111.0,287.2106,287.24,287.0931,287.191,4111.0
2022-02-09 12:55:00,293.17,293.32,293.09,293.31,3519.0,287.2106,287.3576,287.1323,287.3478,3519.0
2022-02-09 13:00:00,293.2,293.46,293.19,293.2,5915.0,287.24,287.4947,287.2302,287.24,5915.0
2022-02-09 13:05:00,293.24,293.31,293.12,293.21,2569.0,287.2792,287.3478,287.1616,287.2498,2569.0
2022-02-09 13:10:00,293.22,293.28,292.87,292.93,12436.0,287.2596,287.3184,286.9167,286.9755,12436.0
2022-02-09 13:15:00,292.92,293.19,292.91,293.13,37030.0,286.9657,287.2302,286.9559,287.1714,37030.0
2022-02-09 13:20:00,293.15,293.21,293.05,293.08,2253.0,287.191,287.2498,287.0931,287.1225,2253.0
2022-02-09 13:25:00,293.14,293.25,293.02,293.09,6407.0,287.1812,287.289,287.0637,287.1323,6407.0
2022-02-09 13:30:00,293.13,293.24,293.08,293.13,7164.0,287.1714,287.2792,287.1225,287.1714,7164.0
2022-02-09 13:35:00,292.95,293.1,292.9,292.93,1377.0,286.9951,287.1421,286.9461,286.9755,1377.0
2022-02-09 13:40:00,292.77,293.06,292.77,293.03,5980.0,286.8188,287.1029,286.8188,287.0735,5980.0
2022-02-09 13:45:00,293.07,293.1,292.9,292.98,9374.0,287.1127,287.1421,286.9461,287.0245,9374.0
2022-02-09 13:50:00,292.94,293.01,292.85,292.93,18064.0,286.9853,287.0539,286.8971,286.9755,18064.0
2022-02-09 13:55:00,292.94,293.04,292.85,293.04,37049.0,286.9853,287.0833,286.8971,287.0833,37049.0
2022-02-09 14:00:00,293.32,293.45,293.31,293.38,3188.0,287.3576,287.4849,287.3478,287.4164,3188.0
2022-02-09 14:05:00,293.44,293.63,293.42,293.62,47648.0,287.4751,287.6613,287.4555,287.6515,47648.0
2022-02-09 14:10:00,293.68,293.7,293.55,293.66,10062.0,287.7103,287.7299,287.5829,287.6907,10062.0
2022-02-09 14:15:00,293.61,293.67,293.51,293.51,3829.0,287.6417,287.7005,287.5437,287.5437,3829.0
2022-02-09 14:20:00,293.53,293.56,293.49,293.53,37982.0,287.5633,287.5927,287.5241,287.5633,37982.0
2022-02-09 14:25:00,293.53,293.66,293.5,293.66,2201.0,287.5633,287.6907,287.5339,287.6907,2201.0
2022-02-09 14:30:00,293.62,293.63,293.44,293.53,2226.0,287.6515,287.6613,287.4751,287.5633,2226.0
2022-02-09 14:35:00,293.55,293.76,293.54,293.68,6873.0,287.5829,287.7886,287.5731,287.7103,6873.0
2022-02-09 14:40:00,293.73,293.87,293.57,293.8,13581.0,287.7592,287.8964,287.6025,287.8278,13581.0
2022-02-09 14:45:00,293.85,293.88,293.5,293.53,7794.0,287.8768,287.9062,287.5339,287.5633,7794.0
2022-02-09 14:50:00,293.6,293.73,293.46,293.57,14413.0,287.6319,287.7592,287.4947,287.6025,14413.0
2022-02-09 14:55:00,293.53,293.54,293.13,293.17,20474.0,287.5633,287.5731,287.1714,287.2106,20474.0
2022-02-09 15:00:00,293.16,293.16,292.83,293.12,25215.0,287.2008,287.2008,286.8775,287.1616,25215.0
2022-02-09 15:05:00,293.15,293.15,292.61,292.66,12576.0,287.191,287.191,286.662,286.711,12576.0
2022-02-09 15:10:00,292.76,293.0,292.59,292.59,8364.0,286.809,287.0441,286.6424,286.6424,8364.0
2022-02-09 15:15:00,292.55,292.74,292.29,292.74,12689.0,286.6032,286.7894,286.3485,286.7894,12689.0
2022-02-09 15:20:00,292.79,293.06,292.69,293.06,17715.0,286.8384,287.1029,286.7404,287.1029,17715.0
2022-02-09 15:25:00,293.02,293.45,292.68,293.43,14137.0,287.0637,287.4849,286.7306,287.4653,14137.0
2022-02-09 15:30:00,293.44,293.9,293.43,293.77,18756.0,287.4751,287.9258,287.4653,287.7984,18756.0
2022-02-09 15:35:00,293.92,294.08,293.8,293.83,4811.0,287.9454,288.1021,287.8278,287.8572,4811.0
2022-02-09 15:40:00,293.78,293.78,293.17,293.51,13958.0,287.8082,287.8082,287.2106,287.5437,13958.0
2022-02-09 15:45:00,293.55,293.95,293.42,293.9,12536.0,287.5829,287.9748,287.4555,287.9258,12536.0
2022-02-09 15:50:00,293.95,294.25,293.69,294.02,23436.0,287.9748,288.2687,287.7201,288.0434,23436.0
2022-02-09 15:55:00,293.9,294.16,293.69,294.13,21410.0,287.9258,288.1805,287.7201,288.1511,21410.0
2022-02-10 09:30:00,289.14,289.86,288.91,289.74,35109.0,283.2625,283.9679,283.0372,283.8504,35109.0
2022-02-10 09:35:00,289.9,290.68,289.75,290.54,24837.0,284.0071,284.7712,283.8601,284.6341,24837.0
2022-02-10 09:40:00,290.67,291.1,290.48,290.58,10775.0,284.7614,285.1827,284.5753,284.6733,10775.0
2022-02-10 09:45:00,290.72,290.87,290.43,290.43,6430.0,284.8104,284.9574,284.5263,284.5263,6430.0
2022-02-10 09:50:00,290.75,292.5,290.75,292.39,9162.0,284.8398,286.5542,284.8398,286.4465,9162.0
2022-02-10 09:55:00,292.41,292.77,292.27,292.27,10226.0,286.4661,286.8188,286.3289,286.3289,10226.0
2022-02-10 10:00:00,292.33,293.34,292.26,293.34,7890.0,286.3877,287.3772,286.3191,287.3772,7890.0
2022-02-10 10:05:00,293.28,293.82,293.08,293.7,13320.0,287.3184,287.8474,287.1225,287.7299,13320.0
2022-02-10 10:10:00,293.69,293.84,292.99,293.0,8962.0,287.7201,287.867,287.0343,287.0441,8962.0
2022-02-10 10:15:00,292.97,292.97,292.34,292.48,6334.0,287.0147,287.0147,286.3975,286.5347,6334.0
2022-02-10 10:20:00,292.4,292.82,292.26,292.65,2838.0,286.4563,286.8677,286.3191,286.7012,2838.0
2022-02-10 10:25:00,292.54,293.1,292.35,293.1,4621.0,286.5934,287.1421,286.4073,287.1421,4621.0
2022-02-10 10:30:00,293.1,293.66,292.95,293.28,7862.0,287.1421,287.6907,286.9951,287.3184,7862.0
2022-02-10 10:35:00,293.35,294.18,293.2,294.18,4748.0,287.387,288.2001,287.24,288.2001,4748.0
2022-02-10 10:40:00,294.09,294.6,294.05,294.24,13984.0,288.1119,288.6116,288.0727,288.2589,13984.0
2022-02-10 10:45:00,294.08,294.16,293.75,294.11,12692.0,288.1021,288.1805,287.7788,288.1315,12692.0
2022-02-10 10:50:00,294.26,294.26,292.76,292.76,6139.0,288.2785,288.2785,286.809,286.809,6139.0
2022-02-10 10:55:00,292.65,292.9,292.44,292.66,8007.0,286.7012,286.9461,286.4955,286.711,8007.0
2022-02-10 11:00:00,292.56,293.07,292.16,292.76,27832.0,286.613,287.1127,286.2212,286.809,27832.0
2022-02-10 11:05:00,292.48,293.21,292.46,292.98,5844.0,286.5347,287.2498,286.5151,287.0245,5844.0
2022-02-10 11:10:00,292.91,292.97,292.4,292.47,5083.0,286.9559,287.0147,286.4563,286.5249,5083.0
2022-02-10 11:15:00,292.14,292.64,292.07,292.45,878.0,286.2016,286.6914,286.133,286.5053,878.0
2022-02-10 11:20:00,292.54,292.54,291.91,292.49,15343.0,286.5934,286.5934,285.9762,286.5445,15343.0
2022-02-10 11:25:00,292.47,292.56,292.2,292.23,2154.0,286.5249,286.613,286.2603,286.2897,2154.0
2022-02-10 11:30:00,292.19,292.24,291.56,291.56,8201.0,286.2505,286.2995,285.6334,285.6334,8201.0
2022-02-10 11:35:00,291.65,291.78,291.51,291.76,6294.0,285.7215,285.8489,285.5844,285.8293,6294.0
2022-02-10 11:40:00,291.8,292.44,291.79,292.44,2122.0,285.8685,286.4955,285.8587,286.4955,2122.0
2022-02-10 11:45:00,292.44,293.04,292.39,292.97,3530.0,286.4955,287.0833,286.4465,287.0147,3530.0
2022-02-10 11:50:00,292.98,293.06,292.82,292.82,4456.0,287.0245,287.1029,286.8677,286.8677,4456.0
2022-02-10 11:55:00,292.83,293.37,292.83,293.29,7236.0,286.8775,287.4066,286.8775,287.3282,7236.0
2022-02-10 12:00:00,293.29,293.37,292.73,292.87,4595.0,287.3282,287.4066,286.7796,286.9167,4595.0
2022-02-10 12:05:00,292.85,292.98,292.7,292.86,3644.0,286.8971,287.0245,286.7502,286.9069,3644.0
2022-02-10 12:10:00,293.12,293.12,292.92,293.05,1929.0,287.1616,287.1616,286.9657,287.0931,1929.0
2022-02-10 12:15:00,292.99,293.51,292.83,293.49,1432.0,287.0343,287.5437,286.8775,287.5241,1432.0
2022-02-10 12:20:00,293.35,293.59,293.35,293.45,2262.0,287.387,287.6221,287.387,287.4849,2262.0
2022-02-10 12:25:00,293.49,293.5,293.36,293.37,2438.0,287.5241,287.5339,287.3968,287.4066,2438.0
2022-02-10 12:30:00,293.5,293.71,292.85,292.94,7428.0,287.5339,287.7397,286.8971,286.9853,7428.0
2022-02-10 12:35:00,293.09,293.29,293.03,293.29,7608.0,287.1323,287.3282,287.0735,287.3282,7608.0
2022-02-10 12:40:00,293.29,293.45,293.1,293.23,8681.0,287.3282,287.4849,287.1421,287.2694,8681.0
2022-02-10 12:45:00,293.27,293.31,290.65,291.31,33206.0,287.3086,287.3478,284.7419,285.3884,33206.0
2022-02-10 12:50:00,291.15,291.58,290.46,291.57,6415.0,285.2317,285.6529,284.5557,285.6432,6415.0
2022-02-10 12:55:00,291.35,291.86,291.21,291.48,3991.0,285.4276,285.9273,285.2905,285.555,3991.0
2022-02-10 13:00:00,291.62,292.1,291.2,292.1,3217.0,285.6921,286.1624,285.2807,286.1624,3217.0
2022-02-10 13:05:00,292.06,292.18,291.46,291.75,4956.0,286.1232,286.2408,285.5354,285.8195,4956.0
2022-02-10 13:10:00,291.82,291.82,291.28,291.39,4273.0,285.8881,285.8881,285.359,285.4668,4273.0
2022-02-10 13:15:00,291.18,291.18,290.2,290.2,7282.0,285.2611,285.2611,284.301,284.301,7282.0
2022-02-10 13:20:00,290.22,290.39,290.05,290.26,4597.0,284.3206,284.4871,284.1541,284.3598,4597.0
2022-02-10 13:25:00,290.45,290.45,289.64,289.7,10175.0,284.5459,284.5459,283.7524,283.8112,10175.0
2022-02-10 13:30:00,289.66,289.87,289.29,289.31,17106.0,283.772,283.9777,283.4095,283.4291,17106.0
2022-02-10 13:35:00,289.19,289.44,288.78,289.44,5654.0,283.3115,283.5564,282.9099,283.5564,5654.0
2022-02-10 13:40:00,289.4,289.86,289.4,289.86,9014.0,283.5173,283.9679,283.5173,283.9679,9014.0
2022-02-10 13:45:00,289.74,290.13,289.64,289.81,4277.0,283.8504,284.2324,283.7524,283.9189,4277.0
2022-02-10 13:50:00,289.94,290.03,289.67,289.72,7964.0,284.0463,284.1345,283.7818,283.8308,7964.0
2022-02-10 13:55:00,289.79,290.46,289.49,290.46,7658.0,283.8993,284.5557,283.6054,284.5557,7658.0
2022-02-10 14:00:00,290.37,290.57,289.66,289.66,4865.0,284.4675,284.6635,283.772,283.772,4865.0
2022-02-10 14:05:00,289.7,289.79,289.25,289.71,14601.0,283.8112,283.8993,283.3703,283.821,14601.0
2022-02-10 14:10:00,289.82,289.84,289.13,289.3,6386.0,283.9287,283.9483,283.2528,283.4193,6386.0
2022-02-10 14:15:00,288.98,289.07,288.63,288.63,5446.0,283.1058,283.194,282.7629,282.7629,5446.0
2022-02-10 14:20:00,288.74,289.2,288.52,289.18,6238.0,282.8707,283.3213,282.6552,283.3017,6238.0
2022-02-10 14:25:00,289.22,289.7,289.22,289.61,2310.0,283.3409,283.8112,283.3409,283.723,2310.0
2022-02-10 14:30:00,289.66,289.74,289.43,289.65,13493.0,283.772,283.8504,283.5467,283.7622,13493.0
2022-02-10 14:35:00,289.67,290.25,289.55,290.01,4027.0,283.7818,284.35,283.6642,284.1149,4027.0
2022-02-10 14:40:00,289.82,290.24,289.55,289.67,8786.0,283.9287,284.3402,283.6642,283.7818,8786.0
2022-02-10 14:45:00,289.68,290.04,289.59,289.6,9810.0,283.7916,284.1443,283.7034,283.7132,9810.0
2022-02-10 14:50:00,289.33,289.48,289.05,289.48,2596.0,283.4487,283.5956,283.1744,283.5956,2596.0
2022-02-10 14:55:00,288.66,288.88,288.43,288.59,16784.0,282.7923,283.0078,282.567,282.7237,16784.0
2022-02-10 15:00:00,288.64,288.67,288.06,288.55,7325.0,282.7727,282.8021,282.2045,282.6845,7325.0
2022-02-10 15:05:00,288.62,289.04,288.59,288.98,9450.0,282.7531,283.1646,282.7237,283.1058,9450.0
2022-02-10 15:10:00,289.25,289.34,288.95,289.12,5739.0,283.3703,283.4585,283.0764,283.243,5739.0
2022-02-10 15:15:00,289.09,289.5,288.71,288.8,10055.0,283.2136,283.6152,282.8413,282.9295,10055.0
2022-02-10 15:20:00,289.09,289.09,288.48,288.64,9853.0,283.2136,283.2136,282.616,282.7727,9853.0
2022-02-10 15:25:00,288.86,289.04,288.5,288.54,10801.0,282.9882,283.1646,282.6356,282.6747,10801.0
2022-02-10 15:30:00,288.47,288.47,287.53,287.53,11800.0,282.6062,282.6062,281.6853,281.6853,11800.0
2022-02-10 15:35:00,287.53,288.06,287.28,287.87,9415.0,281.6853,282.2045,281.4404,282.0184,9415.0
2022-02-10 15:40:00,287.9,288.05,287.23,287.48,9438.0,282.0478,282.1947,281.3914,281.6363,9438.0
2022-02-10 15:45:00,287.32,287.32,286.71,287.05,8055.0,281.4795,281.4795,280.8819,281.215,8055.0
2022-02-10 15:50:00,287.04,287.93,286.66,287.49,13284.0,281.2052,282.0771,280.833,281.6461,13284.0
2022-02-10 15:55:00,287.64,288.67,287.64,288.01,17300.0,281.793,282.8021,281.793,282.1555,17300.0
2022-02-11 09:30:00,288.27,289.55,288.27,289.18,33053.0,282.4102,283.6642,282.4102,283.3017,33053.0
2022-02-11 09:35:00,288.66,288.67,288.0,288.11,23437.0,282.7923,282.8021,282.1457,282.2535,23437.0
2022-02-11 09:40:00,288.01,288.25,287.63,287.81,9355.0,282.1555,282.3906,281.7832,281.9596,9355.0
2022-02-11 09:45:00,287.94,289.66,287.94,289.15,8727.0,282.0869,283.772,282.0869,283.2723,8727.0
2022-02-11 09:50:00,289.34,289.35,288.57,288.57,2920.0,283.4585,283.4683,282.7041,282.7041,2920.0
2022-02-11 09:55:00,288.62,288.62,287.0,287.21,7951.0,282.7531,282.7531,281.166,281.3718,7951.0
2022-02-11 10:00:00,287.33,288.12,287.19,287.99,6293.0,281.4893,282.2633,281.3522,282.1359,6293.0
2022-02-11 10:05:00,288.0,288.76,287.72,287.94,4952.0,282.1457,282.8903,281.8714,282.0869,4952.0
2022-02-11 10:10:00,287.85,287.94,286.7,287.0,4843.0,281.9988,282.0869,280.8721,281.166,4843.0
2022-02-11 10:15:00,287.01,287.01,286.13,286.74,5552.0,281.1758,281.1758,280.3137,280.9113,5552.0
2022-02-11 10:20:00,286.78,287.47,286.76,287.47,3239.0,280.9505,281.6265,280.9309,281.6265,3239.0
2022-02-11 10:25:00,287.27,287.64,286.95,287.59,4247.0,281.4306,281.793,281.1171,281.7441,4247.0
2022-02-11 10:30:00,287.53,288.18,287.19,287.28,3928.0,281.6853,282.3221,281.3522,281.4404,3928.0
2022-02-11 10:35:00,287.45,288.01,287.16,287.82,11539.0,281.6069,282.1555,281.3228,281.9694,11539.0
2022-02-11 10:40:00,288.11,288.11,287.83,287.88,2882.0,282.2535,282.2535,281.9792,282.0282,2882.0
2022-02-11 10:45:00,287.76,288.0,287.52,287.53,23749.0,281.9106,282.1457,281.6755,281.6853,23749.0
2022-02-11 10:50:00,287.68,287.68,286.83,287.1,5049.0,281.8322,281.8322,280.9995,281.264,5049.0
2022-02-11 10:55:00,287.17,287.33,286.68,286.71,8463.0,281.3326,281.4893,280.8526,280.8819,8463.0
2022-02-11 11:00:00,286.68,287.81,286.68,287.79,10629.0,280.8526,281.9596,280.8526,281.94,10629.0
2022-02-11 11:05:00,287.73,287.73,286.36,286.36,24995.0,281.8812,281.8812,280.5391,280.5391,24995.0
2022-02-11 11:10:00,286.34,286.65,286.17,286.28,13759.0,280.5195,280.8232,280.3529,280.4607,13759.0
2022-02-11 11:15:00,286.13,286.25,285.66,286.21,9517.0,280.3137,280.4313,279.8533,280.3921,9517.0
2022-02-11 11:20:00,286.21,286.49,286.21,286.41,3120.0,280.3921,280.6664,280.3921,280.588,3120.0
2022-02-11 11:25:00,286.32,286.44,285.89,286.1,7971.0,280.4999,280.6174,280.0786,280.2843,7971.0
2022-02-11 11:30:00,286.04,286.41,285.65,285.67,6172.0,280.2256,280.588,279.8435,279.8631,6172.0
2022-02-11 11:35:00,285.84,285.84,285.14,285.3,10090.0,280.0296,280.0296,279.3439,279.5006,10090.0
2022-02-11 11:40:00,285.33,285.45,285.05,285.3,6386.0,279.53,279.6476,279.2557,279.5006,6386.0
2022-02-11 11:45:00,285.47,285.71,285.24,285.71,1998.0,279.6671,279.9023,279.4418,279.9023,1998.0
2022-02-11 11:50:00,285.59,285.68,285.26,285.61,3801.0,279.7847,279.8729,279.4614,279.8043,3801.0
2022-02-11 11:55:00,285.76,286.16,285.76,285.89,5913.0,279.9513,280.3431,279.9513,280.0786,5913.0
2022-02-11 12:00:00,285.64,286.0,285.58,285.95,3408.0,279.8337,280.1864,279.7749,280.1374,3408.0
2022-02-11 12:05:00,285.98,285.98,285.6,285.94,4175.0,280.1668,280.1668,279.7945,280.1276,4175.0
2022-02-11 12:10:00,285.84,286.38,285.84,286.34,9208.0,280.0296,280.5587,280.0296,280.5195,9208.0
2022-02-11 12:15:00,286.26,286.31,285.54,285.54,3266.0,280.4411,280.4901,279.7357,279.7357,3266.0
2022-02-11 12:20:00,285.63,285.65,285.36,285.61,4393.0,279.8239,279.8435,279.5594,279.8043,4393.0
2022-02-11 12:25:00,285.63,286.08,285.56,286.05,1790.0,279.8239,280.2647,279.7553,280.2354,1790.0
2022-02-11 12:30:00,285.89,286.29,285.89,286.12,2659.0,280.0786,280.4705,280.0786,280.3039,2659.0
2022-02-11 12:35:00,286.16,286.16,285.8,286.0,984.0,280.3431,280.3431,279.9904,280.1864,984.0
2022-02-11 12:40:00,285.99,286.06,285.74,285.74,3204.0,280.1766,280.2452,279.9317,279.9317,3204.0
2022-02-11 12:45:00,285.63,285.63,285.43,285.51,787.0,279.8239,279.8239,279.628,279.7063,787.0
2022-02-11 12:50:00,285.49,285.51,284.69,284.74,4972.0,279.6867,279.7063,278.903,278.952,4972.0
2022-02-11 12:55:00,284.86,284.91,284.71,284.78,2852.0,279.0695,279.1185,278.9226,278.9912,2852.0
2022-02-11 13:00:00,284.76,284.98,284.56,284.69,19265.0,278.9716,279.1871,278.7756,278.903,19265.0
2022-02-11 13:05:00,284.71,285.43,284.6,285.42,8452.0,278.9226,279.628,278.8148,279.6182,8452.0
2022-02-11 13:10:00,285.31,285.31,284.87,284.95,5292.0,279.5104,279.5104,279.0793,279.1577,5292.0
2022-02-11 13:15:00,284.97,285.16,284.76,285.16,2944.0,279.1773,279.3635,278.9716,279.3635,2944.0
2022-02-11 13:20:00,285.07,285.09,284.88,285.0,18237.0,279.2753,279.2949,279.0891,279.2067,18237.0
2022-02-11 13:25:00,284.84,284.88,284.3,284.38,2672.0,279.05,279.0891,278.5209,278.5993,2672.0
2022-02-11 13:30:00,284.07,284.12,283.12,283.21,13173.0,278.2956,278.3446,277.3649,277.4531,13173.0
2022-02-11 13:35:00,283.11,283.15,281.99,281.99,22961.0,277.3551,277.3943,276.2579,276.2579,22961.0
2022-02-11 13:40:00,281.82,282.36,281.58,281.89,13849.0,276.0913,276.6204,275.8562,276.1599,13849.0
2022-02-11 13:45:00,281.5,281.65,280.69,281.26,22997.0,275.7778,275.9248,274.9843,275.5427,22997.0
2022-02-11 13:50:00,281.24,282.0,280.99,281.95,9145.0,275.5231,276.2677,275.2782,276.2187,9145.0
2022-02-11 13:55:00,281.85,281.85,280.92,280.92,3411.0,276.1207,276.1207,275.2096,275.2096,3411.0
2022-02-11 14:00:00,280.94,281.35,279.96,280.89,12236.0,275.2292,275.6309,274.2692,275.1802,12236.0
2022-02-11 14:05:00,280.79,281.5,280.1,280.6,8230.0,275.0823,275.7778,274.4063,274.8961,8230.0
2022-02-11 14:10:00,280.78,281.06,280.27,281.06,10608.0,275.0725,275.3468,274.5729,275.3468,10608.0
2022-02-11 14:15:00,281.49,282.22,281.25,281.81,12091.0,275.7681,276.4832,275.5329,276.0815,12091.0
2022-02-11 14:20:00,281.7,281.97,281.01,281.02,16274.0,275.9738,276.2383,275.2978,275.3076,16274.0
2022-02-11 14:25:00,280.93,281.11,279.92,280.18,25999.0,275.2194,275.3958,274.23,274.4847,25999.0
2022-02-11 14:30:00,280.15,281.45,280.08,281.4,13083.0,274.4553,275.7289,274.3867,275.6799,13083.0
2022-02-11 14:35:00,281.07,281.13,280.52,280.76,5537.0,275.3566,275.4154,274.8178,275.0529,5537.0
2022-02-11 14:40:00,280.52,280.72,280.06,280.41,6976.0,274.8178,275.0137,274.3671,274.71,6976.0
2022-02-11 14:45:00,280.05,280.07,279.51,279.82,11837.0,274.3573,274.3769,273.8283,274.132,11837.0
2022-02-11 14:50:00,279.68,279.68,278.85,279.24,11802.0,273.9948,273.9948,273.1817,273.5638,11802.0
2022-02-11 14:55:00,279.26,279.96,279.26,279.96,12473.0,273.5834,274.2692,273.5834,274.2692,12473.0
2022-02-11 15:00:00,280.02,281.43,279.96,281.13,13694.0,274.3279,275.7093,274.2692,275.4154,13694.0
2022-02-11 15:05:00,281.0,281.17,280.29,280.35,14242.0,275.288,275.4546,274.5924,274.6512,14242.0
2022-02-11 15:10:00,280.48,280.52,279.95,280.13,13013.0,274.7786,274.8178,274.2594,274.4357,13013.0
2022-02-11 15:15:00,280.34,280.88,279.61,279.61,90149.0,274.6414,275.1705,273.9263,273.9263,90149.0
2022-02-11 15:20:00,279.71,279.99,279.4,279.61,6605.0,274.0242,274.2985,273.7205,273.9263,6605.0
2022-02-11 15:25:00,279.71,280.3,279.54,280.15,8294.0,274.0242,274.6022,273.8577,274.4553,8294.0
2022-02-11 15:30:00,279.89,280.08,279.29,280.03,15571.0,274.2006,274.3867,273.6128,274.3377,15571.0
2022-02-11 15:35:00,279.78,280.04,279.22,279.23,5178.0,274.0928,274.3475,273.5442,273.554,5178.0
2022-02-11 15:40:00,279.41,279.42,278.5,279.18,15170.0,273.7303,273.7401,272.8388,273.505,15170.0
2022-02-11 15:45:00,279.08,280.44,279.08,280.44,10331.0,273.407,274.7394,273.407,274.7394,10331.0
2022-02-11 15:50:00,280.7,280.7,279.92,280.16,17219.0,274.9941,274.9941,274.23,274.4651,17219.0
2022-02-11 15:55:00,280.33,281.14,279.52,279.53,38967.0,274.6316,275.4252,273.8381,273.8479,38967.0
2022-02-14 09:30:00,279.09,279.85,278.4,278.77,48886.0,273.4168,274.1614,272.7409,273.1033,48886.0
2022-02-14 09:35:00,279.79,280.3,279.48,279.86,11929.0,274.1026,274.6022,273.7989,274.1712,11929.0
2022-02-14 09:40:00,279.75,280.73,279.71,279.96,10980.0,274.0634,275.0235,274.0242,274.2692,10980.0
2022-02-14 09:45:00,279.92,280.86,279.37,280.84,28961.0,274.23,275.1509,273.6911,275.1313,28961.0
2022-02-14 09:50:00,280.75,281.63,280.75,281.58,9420.0,275.0431,275.9052,275.0431,275.8562,9420.0
2022-02-14 09:55:00,281.53,281.53,280.48,280.55,8210.0,275.8072,275.8072,274.7786,274.8472,8210.0
2022-02-14 10:00:00,280.36,280.36,279.24,279.38,14738.0,274.661,274.661,273.5638,273.7009,14738.0
2022-02-14 10:05:00,279.45,279.9,279.29,279.86,4914.0,273.7695,274.2104,273.6128,274.1712,4914.0
2022-02-14 10:10:00,279.85,281.05,279.85,280.51,22334.0,274.1614,275.337,274.1614,274.808,22334.0
2022-02-14 10:15:00,280.63,280.63,279.54,279.84,22801.0,274.9255,274.9255,273.8577,274.1516,22801.0
2022-02-14 10:20:00,280.03,280.55,279.67,280.39,8552.0,274.3377,274.8472,273.985,274.6904,8552.0
2022-02-14 10:25:00,280.45,280.49,279.94,280.36,10869.0,274.7492,274.7884,274.2496,274.661,10869.0
2022-02-14 10:30:00,280.39,280.65,279.29,279.65,16696.0,274.6904,274.9451,273.6128,273.9655,16696.0
2022-02-14 10:35:00,279.45,279.68,279.02,279.51,7868.0,273.7695,273.9948,273.3483,273.8283,7868.0
2022-02-14 10:40:00,279.67,280.5,279.48,280.33,8973.0,273.985,274.7982,273.7989,274.6316,8973.0
2022-02-14 10:45:00,280.13,281.12,280.13,280.97,11202.0,274.4357,275.4056,274.4357,275.2586,11202.0
2022-02-14 10:50:00,281.16,281.27,280.28,280.8,8524.0,275.4448,275.5525,274.5826,275.0921,8524.0
2022-02-14 10:55:00,280.56,281.0,280.32,280.32,4977.0,274.857,275.288,274.6218,274.6218,4977.0
2022-02-14 11:00:00,280.29,281.12,280.13,280.94,6173.0,274.5924,275.4056,274.4357,275.2292,6173.0
2022-02-14 11:05:00,280.93,281.02,280.48,280.9,2664.0,275.2194,275.3076,274.7786,275.19,2664.0
2022-02-14 11:10:00,280.87,280.91,280.37,280.42,7526.0,275.1607,275.1998,274.6708,274.7198,7526.0
2022-02-14 11:15:00,280.54,281.8,280.53,281.8,5364.0,274.8374,276.0718,274.8276,276.0718,5364.0
2022-02-14 11:20:00,281.69,282.07,281.48,281.82,11912.0,275.964,276.3363,275.7583,276.0913,11912.0
2022-02-14 11:25:00,281.99,282.49,281.78,282.2,8225.0,276.2579,276.7477,276.0522,276.4636,8225.0
2022-02-14 11:30:00,282.24,282.4,281.52,282.1,10532.0,276.5028,276.6596,275.7974,276.3657,10532.0
2022-02-14 11:35:00,282.19,282.2,281.36,281.43,9640.0,276.4538,276.4636,275.6407,275.7093,9640.0
2022-02-14 11:40:00,281.63,281.81,281.54,281.57,3044.0,275.9052,276.0815,275.817,275.8464,3044.0
2022-02-14 11:45:00,281.72,282.03,281.66,282.0,13483.0,275.9934,276.2971,275.9346,276.2677,13483.0
2022-02-14 11:50:00,282.05,282.1,281.25,281.31,10493.0,276.3167,276.3657,275.5329,275.5917,10493.0
2022-02-14 11:55:00,281.35,281.7,281.24,281.69,12131.0,275.6309,275.9738,275.5231,275.964,12131.0
2022-02-14 12:00:00,281.65,282.11,281.4,281.81,9592.0,275.9248,276.3754,275.6799,276.0815,9592.0
2022-02-14 12:05:00,281.84,281.94,281.48,281.48,14427.0,276.1109,276.2089,275.7583,275.7583,14427.0
2022-02-14 12:10:00,281.68,282.02,281.55,281.83,7161.0,275.9542,276.2873,275.8268,276.1011,7161.0
2022-02-14 12:15:00,281.96,282.1,281.5,281.66,8717.0,276.2285,276.3657,275.7778,275.9346,8717.0
2022-02-14 12:20:00,281.7,281.99,281.7,281.71,5595.0,275.9738,276.2579,275.9738,275.9836,5595.0
2022-02-14 12:25:00,281.75,281.95,281.65,281.95,3314.0,276.0228,276.2187,275.9248,276.2187,3314.0
2022-02-14 12:30:00,282.33,282.58,282.3,282.35,5787.0,276.591,276.8359,276.5616,276.6106,5787.0
2022-02-14 12:35:00,282.3,282.31,281.93,281.96,2330.0,276.5616,276.5714,276.1991,276.2285,2330.0
2022-02-14 12:40:00,282.0,282.24,281.92,282.24,3055.0,276.2677,276.5028,276.1893,276.5028,3055.0
2022-02-14 12:45:00,282.08,282.48,282.06,282.42,4168.0,276.3461,276.7379,276.3265,276.6791,4168.0
2022-02-14 12:50:00,282.46,282.55,282.18,282.4,2013.0,276.7183,276.8065,276.444,276.6596,2013.0
2022-02-14 12:55:00,282.13,282.15,281.73,281.79,7338.0,276.395,276.4146,276.0032,276.062,7338.0
2022-02-14 13:00:00,281.92,281.98,281.49,281.89,9402.0,276.1893,276.2481,275.7681,276.1599,9402.0
2022-02-14 13:05:00,281.98,282.31,281.9,281.9,4297.0,276.2481,276.5714,276.1697,276.1697,4297.0
2022-02-14 13:10:00,281.93,282.03,281.68,281.68,8061.0,276.1991,276.2971,275.9542,275.9542,8061.0
2022-02-14 13:15:00,281.75,281.9,281.61,281.89,7086.0,276.0228,276.1697,275.8856,276.1599,7086.0
2022-02-14 13:20:00,281.92,281.92,280.86,280.86,5835.0,276.1893,276.1893,275.1509,275.1509,5835.0
2022-02-14 13:25:00,280.87,281.1,280.87,280.92,3015.0,275.1607,275.386,275.1607,275.2096,3015.0
2022-02-14 13:30:00,280.86,280.94,280.22,280.63,14667.0,275.1509,275.2292,274.5239,274.9255,14667.0
2022-02-14 13:35:00,280.45,280.66,280.4,280.66,4096.0,274.7492,274.9549,274.7002,274.9549,4096.0
2022-02-14 13:40:00,280.61,280.71,280.34,280.54,1248.0,274.9059,275.0039,274.6414,274.8374,1248.0
2022-02-14 13:45:00,280.44,280.57,280.03,280.03,1679.0,274.7394,274.8668,274.3377,274.3377,1679.0
2022-02-14 13:50:00,279.58,279.58,278.3,278.3,18860.0,273.8969,273.8969,272.6429,272.6429,18860.0
2022-02-14 13:55:00,278.21,278.61,278.0,278.15,6361.0,272.5547,272.9466,272.349,272.4959,6361.0
2022-02-14 14:00:00,277.95,278.23,277.6,277.62,8341.0,272.3,272.5743,271.9571,271.9767,8341.0
2022-02-14 14:05:00,277.53,277.83,277.21,277.82,5639.0,271.8885,272.1825,271.5751,272.1727,5639.0
2022-02-14 14:10:00,277.46,278.03,277.33,277.85,3866.0,271.82,272.3784,271.6926,272.202,3866.0
2022-02-14 14:15:00,277.89,277.99,277.46,277.99,3189.0,272.2412,272.3392,271.82,272.3392,3189.0
2022-02-14 14:20:00,277.97,278.34,277.85,277.85,5869.0,272.3196,272.6821,272.202,272.202,5869.0
2022-02-14 14:25:00,277.86,279.83,277.48,279.2,10319.0,272.2118,274.1418,271.8396,273.5246,10319.0
2022-02-14 14:30:00,279.03,279.37,278.43,279.37,4356.0,273.3581,273.6911,272.7703,273.6911,4356.0
2022-02-14 14:35:00,279.28,279.48,278.87,279.26,13049.0,273.603,273.7989,273.2013,273.5834,13049.0
2022-02-14 14:40:00,279.25,279.67,278.9,279.15,5580.0,273.5736,273.985,273.2307,273.4756,5580.0
2022-02-14 14:45:00,279.05,279.38,278.66,278.78,4056.0,273.3777,273.7009,272.9956,273.1131,4056.0
2022-02-14 14:50:00,279.0,280.15,278.97,279.57,46315.0,273.3287,274.4553,273.2993,273.8871,46315.0
2022-02-14 14:55:00,279.51,279.78,279.21,279.56,9670.0,273.8283,274.0928,273.5344,273.8773,9670.0
2022-02-14 15:00:00,279.76,279.77,279.28,279.48,5034.0,274.0732,274.083,273.603,273.7989,5034.0
2022-02-14 15:05:00,278.84,279.36,278.54,279.28,12268.0,273.1719,273.6813,272.878,273.603,12268.0
2022-02-14 15:10:00,279.34,279.9,278.85,279.85,7004.0,273.6618,274.2104,273.1817,274.1614,7004.0
2022-02-14 15:15:00,279.87,279.88,279.04,279.26,7431.0,274.181,274.1908,273.3679,273.5834,7431.0
2022-02-14 15:20:00,279.15,280.46,278.96,280.09,3913.0,273.4756,274.759,273.2895,274.3965,3913.0
2022-02-14 15:25:00,280.0,280.21,279.74,279.74,7661.0,274.3083,274.5141,274.0536,274.0536,7661.0
2022-02-14 15:30:00,280.14,280.84,280.02,280.8,9886.0,274.4455,275.1313,274.3279,275.0921,9886.0
2022-02-14 15:35:00,280.71,280.76,280.31,280.31,4928.0,275.0039,275.0529,274.612,274.612,4928.0
2022-02-14 15:40:00,280.39,280.54,279.94,280.35,6983.0,274.6904,274.8374,274.2496,274.6512,6983.0
2022-02-14 15:45:00,280.35,280.6,279.46,280.31,15233.0,274.6512,274.8961,273.7793,274.612,15233.0
2022-02-14 15:50:00,280.29,280.29,279.38,280.05,11435.0,274.5924,274.5924,273.7009,274.3573,11435.0
2022-02-14 15:55:00,279.98,280.33,279.64,279.87,13090.0,274.2887,274.6316,273.9557,274.181,13090.0
2022-02-15 09:30:00,284.18,284.96,283.63,284.95,28151.0,278.4034,279.1675,277.8646,279.1577,28151.0
2022-02-15 09:35:00,285.08,285.16,284.48,284.64,10864.0,279.2851,279.3635,278.6973,278.854,10864.0
2022-02-15 09:40:00,284.74,284.74,284.24,284.44,14895.0,278.952,278.952,278.4622,278.6581,14895.0
2022-02-15 09:45:00,284.52,284.92,283.8,283.82,5764.0,278.7365,279.1283,278.0311,278.0507,5764.0
2022-02-15 09:50:00,283.71,284.38,283.57,284.3,5817.0,277.9429,278.5993,277.8058,278.5209,5817.0
2022-02-15 09:55:00,284.29,284.87,284.22,284.55,2773.0,278.5111,279.0793,278.4426,278.7659,2773.0
2022-02-15 10:00:00,284.73,284.82,284.22,284.32,4736.0,278.9422,279.0304,278.4426,278.5405,4736.0
2022-02-15 10:05:00,284.26,284.72,284.26,284.5,6157.0,278.4817,278.9324,278.4817,278.7169,6157.0
2022-02-15 10:10:00,284.31,284.47,283.92,284.11,6240.0,278.5307,278.6875,278.1487,278.3348,6240.0
2022-02-15 10:15:00,284.29,284.43,284.05,284.09,3752.0,278.5111,278.6483,278.276,278.3152,3752.0
2022-02-15 10:20:00,284.01,284.2,283.75,283.98,7255.0,278.2368,278.423,277.9821,278.2074,7255.0
2022-02-15 10:25:00,283.71,284.31,283.71,284.24,3418.0,277.9429,278.5307,277.9429,278.4622,3418.0
2022-02-15 10:30:00,284.43,284.51,284.27,284.27,2728.0,278.6483,278.7267,278.4915,278.4915,2728.0
2022-02-15 10:35:00,284.3,284.58,283.96,284.48,2979.0,278.5209,278.7952,278.1878,278.6973,2979.0
2022-02-15 10:40:00,284.57,285.2,284.57,285.18,11518.0,278.7854,279.4026,278.7854,279.383,11518.0
2022-02-15 10:45:00,285.21,285.38,285.03,285.38,6961.0,279.4124,279.579,279.2361,279.579,6961.0
2022-02-15 10:50:00,285.29,285.37,285.04,285.18,3867.0,279.4908,279.5692,279.2459,279.383,3867.0
2022-02-15 10:55:00,285.11,285.27,284.79,284.81,8178.0,279.3145,279.4712,279.001,279.0206,8178.0
2022-02-15 11:00:00,284.75,285.04,284.74,285.03,3328.0,278.9618,279.2459,278.952,279.2361,3328.0
2022-02-15 11:05:00,285.02,285.32,284.72,285.28,11337.0,279.2263,279.5202,278.9324,279.481,11337.0
2022-02-15 11:10:00,285.27,285.29,285.0,285.0,4843.0,279.4712,279.4908,279.2067,279.2067,4843.0
2022-02-15 11:15:00,285.09,285.19,284.98,284.98,4028.0,279.2949,279.3928,279.1871,279.1871,4028.0
2022-02-15 11:20:00,285.01,285.26,285.01,285.12,12050.0,279.2165,279.4614,279.2165,279.3243,12050.0
2022-02-15 11:25:00,284.93,284.97,284.62,284.7,3901.0,279.1381,279.1773,278.8344,278.9128,3901.0
2022-02-15 11:30:00,284.9,285.16,284.89,285.16,4691.0,279.1087,279.3635,279.0989,279.3635,4691.0
2022-02-15 11:35:00,285.14,285.5,285.04,285.43,2954.0,279.3439,279.6965,279.2459,279.628,2954.0
2022-02-15 11:40:00,285.4,285.45,285.22,285.22,3471.0,279.5986,279.6476,279.4222,279.4222,3471.0
2022-02-15 11:45:00,285.19,285.49,285.18,285.37,9666.0,279.3928,279.6867,279.383,279.5692,9666.0
2022-02-15 11:50:00,285.43,285.43,285.26,285.38,3816.0,279.628,279.628,279.4614,279.579,3816.0
2022-02-15 11:55:00,285.36,285.51,285.35,285.38,3850.0,279.5594,279.7063,279.5496,279.579,3850.0
2022-02-15 12:00:00,285.54,285.62,285.11,285.11,5734.0,279.7357,279.8141,279.3145,279.3145,5734.0
2022-02-15 12:05:00,285.21,285.21,284.78,284.87,5118.0,279.4124,279.4124,278.9912,279.0793,5118.0
2022-02-15 12:10:00,284.95,285.13,284.82,284.82,7611.0,279.1577,279.3341,279.0304,279.0304,7611.0
2022-02-15 12:15:00,284.77,284.77,284.05,284.15,4879.0,278.9814,278.9814,278.276,278.374,4879.0
2022-02-15 12:20:00,284.13,284.18,283.82,283.85,9135.0,278.3544,278.4034,278.0507,278.0801,9135.0
2022-02-15 12:25:00,283.94,284.02,283.66,284.02,2774.0,278.1683,278.2466,277.8939,278.2466,2774.0
2022-02-15 12:30:00,283.95,284.13,283.6,283.75,6404.0,278.178,278.3544,277.8352,277.9821,6404.0
2022-02-15 12:35:00,283.73,283.99,283.73,283.9,4379.0,277.9625,278.2172,277.9625,278.1291,4379.0
2022-02-15 12:40:00,283.84,283.94,283.65,283.75,2582.0,278.0703,278.1683,277.8841,277.9821,2582.0
2022-02-15 12:45:00,283.78,283.78,283.0,283.06,6101.0,278.0115,278.0115,277.2474,277.3061,6101.0
2022-02-15 12:50:00,283.05,283.45,283.02,283.39,4246.0,277.2963,277.6882,277.267,277.6294,4246.0
2022-02-15 12:55:00,283.51,283.79,283.51,283.79,1200.0,277.747,278.0213,277.747,278.0213,1200.0
2022-02-15 13:00:00,283.69,284.11,283.69,284.11,2143.0,277.9233,278.3348,277.9233,278.3348,2143.0
2022-02-15 13:05:00,284.09,284.32,284.06,284.32,1531.0,278.3152,278.5405,278.2858,278.5405,1531.0
2022-02-15 13:10:00,284.29,284.37,284.15,284.31,5826.0,278.5111,278.5895,278.374,278.5307,5826.0
2022-02-15 13:15:00,284.32,284.35,284.1,284.13,23414.0,278.5405,278.5699,278.325,278.3544,23414.0
2022-02-15 13:20:00,284.17,284.97,284.17,284.87,27888.0,278.3936,279.1773,278.3936,279.0793,27888.0
2022-02-15 13:25:00,285.02,285.12,284.94,285.07,4816.0,279.2263,279.3243,279.1479,279.2753,4816.0
2022-02-15 13:30:00,285.02,285.18,284.91,285.03,7817.0,279.2263,279.383,279.1185,279.2361,7817.0
2022-02-15 13:35:00,284.99,285.03,284.8,284.92,12089.0,279.1969,279.2361,279.0108,279.1283,12089.0
2022-02-15 13:40:00,284.96,285.01,284.75,284.89,4353.0,279.1675,279.2165,278.9618,279.0989,4353.0
2022-02-15 13:45:00,284.88,285.16,284.85,285.16,5109.0,279.0891,279.3635,279.0598,279.3635,5109.0
2022-02-15 13:50:00,285.15,285.19,285.01,285.1,3775.0,279.3537,279.3928,279.2165,279.3047,3775.0
2022-02-15 13:55:00,285.11,285.27,285.11,285.15,3255.0,279.3145,279.4712,279.3145,279.3537,3255.0
2022-02-15 14:00:00,285.23,285.33,285.01,285.08,8769.0,279.432,279.53,279.2165,279.2851,8769.0
2022-02-15 14:05:00,284.91,284.91,284.45,284.75,5309.0,279.1185,279.1185,278.6679,278.9618,5309.0
2022-02-15 14:10:00,284.82,284.93,284.71,284.82,5835.0,279.0304,279.1381,278.9226,279.0304,5835.0
2022-02-15 14:15:00,284.88,285.25,284.68,285.19,7306.0,279.0891,279.4516,278.8932,279.3928,7306.0
2022-02-15 14:20:00,285.1,285.31,285.06,285.08,5505.0,279.3047,279.5104,279.2655,279.2851,5505.0
2022-02-15 14:25:00,285.09,285.2,285.0,285.19,5674.0,279.2949,279.4026,279.2067,279.3928,5674.0
2022-02-15 14:30:00,285.22,285.22,284.88,284.97,6368.0,279.4222,279.4222,279.0891,279.1773,6368.0
2022-02-15 14:35:00,285.1,285.29,285.04,285.24,4058.0,279.3047,279.4908,279.2459,279.4418,4058.0
2022-02-15 14:40:00,285.24,285.51,284.74,285.51,10828.0,279.4418,279.7063,278.952,279.7063,10828.0
2022-02-15 14:45:00,285.55,285.68,285.26,285.33,7779.0,279.7455,279.8729,279.4614,279.53,7779.0
2022-02-15 14:50:00,285.3,285.45,285.07,285.36,8904.0,279.5006,279.6476,279.2753,279.5594,8904.0
2022-02-15 14:55:00,285.39,285.54,285.29,285.52,23435.0,279.5888,279.7357,279.4908,279.7161,23435.0
2022-02-15 15:00:00,285.47,285.91,285.47,285.8,15704.0,279.6671,280.0982,279.6671,279.9904,15704.0
2022-02-15 15:05:00,285.9,286.02,285.86,285.91,6353.0,280.0884,280.206,280.0492,280.0982,6353.0
2022-02-15 15:10:00,285.94,285.96,285.75,285.87,14946.0,280.1276,280.1472,279.9415,280.059,14946.0
2022-02-15 15:15:00,285.81,285.83,285.61,285.8,5002.0,280.0002,280.0198,279.8043,279.9904,5002.0
2022-02-15 15:20:00,285.86,285.93,285.41,285.64,8071.0,280.0492,280.1178,279.6084,279.8337,8071.0
2022-02-15 15:25:00,285.68,285.7,285.49,285.7,12123.0,279.8729,279.8925,279.6867,279.8925,12123.0
2022-02-15 15:30:00,285.71,285.71,284.86,284.92,19034.0,279.9023,279.9023,279.0695,279.1283,19034.0
2022-02-15 15:35:00,284.9,285.24,284.76,284.86,49036.0,279.1087,279.4418,278.9716,279.0695,49036.0
2022-02-15 15:40:00,284.85,285.58,284.61,285.55,15153.0,279.0598,279.7749,278.8246,279.7455,15153.0
2022-02-15 15:45:00,285.53,285.67,285.14,285.42,18897.0,279.7259,279.8631,279.3439,279.6182,18897.0
2022-02-15 15:50:00,285.46,286.38,285.45,286.05,38442.0,279.6574,280.5587,279.6476,280.2354,38442.0
2022-02-15 15:55:00,285.95,286.34,285.7,286.23,13848.0,280.1374,280.5195,279.8925,280.4117,13848.0
2022-02-16 09:30:00,283.95,284.57,283.71,283.98,40355.0,278.178,278.7854,277.9429,278.2074,40355.0
2022-02-16 09:35:00,283.69,283.78,283.2,283.2,9362.0,277.9233,278.0115,277.4433,277.4433,9362.0
2022-02-16 09:40:00,283.02,283.31,282.55,282.64,10349.0,277.267,277.5511,276.8065,276.8947,10349.0
2022-02-16 09:45:00,282.45,282.92,282.45,282.8,6968.0,276.7085,277.169,276.7085,277.0514,6968.0
2022-02-16 09:50:00,282.82,282.82,281.69,281.69,15546.0,277.071,277.071,275.964,275.964,15546.0
2022-02-16 09:55:00,282.01,282.29,282.01,282.09,13077.0,276.2775,276.5518,276.2775,276.3559,13077.0
2022-02-16 10:00:00,282.02,282.53,281.66,282.4,6404.0,276.2873,276.7869,275.9346,276.6596,6404.0
2022-02-16 10:05:00,282.48,282.67,282.48,282.64,3440.0,276.7379,276.9241,276.7379,276.8947,3440.0
2022-02-16 10:10:00,282.69,282.76,282.25,282.37,4128.0,276.9437,277.0122,276.5126,276.6302,4128.0
2022-02-16 10:15:00,282.03,282.24,281.78,281.97,4479.0,276.2971,276.5028,276.0522,276.2383,4479.0
2022-02-16 10:20:00,282.03,282.43,281.89,282.38,8077.0,276.2971,276.6889,276.1599,276.64,8077.0
2022-02-16 10:25:00,282.38,282.57,282.15,282.56,4743.0,276.64,276.8261,276.4146,276.8163,4743.0
2022-02-16 10:30:00,282.47,282.66,282.35,282.61,11781.0,276.7281,276.9143,276.6106,276.8653,11781.0
2022-02-16 10:35:00,282.69,282.76,282.47,282.64,6246.0,276.9437,277.0122,276.7281,276.8947,6246.0
2022-02-16 10:40:00,282.62,283.0,282.47,282.97,3077.0,276.8751,277.2474,276.7281,277.218,3077.0
2022-02-16 10:45:00,283.0,283.08,282.79,282.94,7179.0,277.2474,277.3257,277.0416,277.1886,7179.0
2022-02-16 10:50:00,283.04,283.31,283.03,283.29,6804.0,277.2865,277.5511,277.2767,277.5315,6804.0
2022-02-16 10:55:00,283.27,283.34,282.72,282.91,10673.0,277.5119,277.5804,276.973,277.1592,10673.0
2022-02-16 11:00:00,283.01,283.09,282.76,283.06,6943.0,277.2572,277.3355,277.0122,277.3061,6943.0
2022-02-16 11:05:00,283.01,283.54,282.8,283.38,8572.0,277.2572,277.7764,277.0514,277.6196,8572.0
2022-02-16 11:10:00,283.41,283.51,283.02,283.02,7450.0,277.649,277.747,277.267,277.267,7450.0
2022-02-16 11:15:00,283.08,283.28,282.77,282.78,8033.0,277.3257,277.5217,277.022,277.0318,8033.0
2022-02-16 11:20:00,282.76,282.95,282.64,282.88,11403.0,277.0122,277.1984,276.8947,277.1298,11403.0
2022-02-16 11:25:00,282.87,283.12,282.87,283.12,5492.0,277.12,277.3649,277.12,277.3649,5492.0
2022-02-16 11:30:00,283.0,283.08,282.87,282.87,8653.0,277.2474,277.3257,277.12,277.12,8653.0
2022-02-16 11:35:00,282.84,283.08,282.73,282.9,5877.0,277.0906,277.3257,276.9828,277.1494,5877.0
2022-02-16 11:40:00,282.94,283.07,282.79,282.8,3040.0,277.1886,277.3159,277.0416,277.0514,3040.0
2022-02-16 11:45:00,282.9,283.04,282.85,283.04,6445.0,277.1494,277.2865,277.1004,277.2865,6445.0
2022-02-16 11:50:00,283.07,283.29,283.07,283.13,4124.0,277.3159,277.5315,277.3159,277.3747,4124.0
2022-02-16 11:55:00,283.12,283.34,283.1,283.31,2694.0,277.3649,277.5804,277.3453,277.5511,2694.0
2022-02-16 12:00:00,283.37,283.55,283.28,283.48,2595.0,277.6098,277.7862,277.5217,277.7176,2595.0
2022-02-16 12:05:00,283.45,283.5,283.25,283.26,3576.0,277.6882,277.7372,277.4923,277.5021,3576.0
2022-02-16 12:10:00,283.23,283.32,283.05,283.16,5491.0,277.4727,277.5609,277.2963,277.4041,5491.0
2022-02-16 12:15:00,282.95,282.96,282.87,282.87,907.0,277.1984,277.2082,277.12,277.12,907.0
2022-02-16 12:20:00,283.04,283.09,282.91,283.03,4979.0,277.2865,277.3355,277.1592,277.2767,4979.0
2022-02-16 12:25:00,282.91,283.14,282.89,282.99,5856.0,277.1592,277.3845,277.1396,277.2376,5856.0
2022-02-16 12:30:00,282.92,282.93,281.95,281.95,6060.0,277.169,277.1788,276.2187,276.2187,6060.0
2022-02-16 12:35:00,282.1,282.43,281.98,282.42,6072.0,276.3657,276.6889,276.2481,276.6791,6072.0
2022-02-16 12:40:00,282.42,282.79,282.42,282.7,5361.0,276.6791,277.0416,276.6791,276.9535,5361.0
2022-02-16 12:45:00,282.74,282.87,282.64,282.8,2841.0,276.9926,277.12,276.8947,277.0514,2841.0
2022-02-16 12:50:00,282.79,282.95,282.72,282.81,4760.0,277.0416,277.1984,276.973,277.0612,4760.0
2022-02-16 12:55:00,282.7,282.75,282.53,282.57,3171.0,276.9535,277.0024,276.7869,276.8261,3171.0
2022-02-16 13:00:00,282.61,282.68,282.26,282.3,9592.0,276.8653,276.9339,276.5224,276.5616,9592.0
2022-02-16 13:05:00,282.3,282.59,282.23,282.52,3775.0,276.5616,276.8457,276.493,276.7771,3775.0
2022-02-16 13:10:00,282.47,282.7,282.38,282.65,9225.0,276.7281,276.9535,276.64,276.9045,9225.0
2022-02-16 13:15:00,282.66,282.8,282.6,282.67,3970.0,276.9143,277.0514,276.8555,276.9241,3970.0
2022-02-16 13:20:00,282.68,283.07,282.63,283.0,3178.0,276.9339,277.3159,276.8849,277.2474,3178.0
2022-02-16 13:25:00,282.75,282.89,282.75,282.89,3524.0,277.0024,277.1396,277.0024,277.1396,3524.0
2022-02-16 13:30:00,282.78,282.83,282.5,282.6,8015.0,277.0318,277.0808,276.7575,276.8555,8015.0
2022-02-16 13:35:00,282.57,282.73,282.56,282.66,5504.0,276.8261,276.9828,276.8163,276.9143,5504.0
2022-02-16 13:40:00,282.6,282.64,282.45,282.58,3952.0,276.8555,276.8947,276.7085,276.8359,3952.0
2022-02-16 13:45:00,282.62,282.78,282.61,282.75,3964.0,276.8751,277.0318,276.8653,277.0024,3964.0
2022-02-16 13:50:00,282.76,282.94,282.76,282.87,4164.0,277.0122,277.1886,277.0122,277.12,4164.0
2022-02-16 13:55:00,282.7,282.74,282.44,282.7,7778.0,276.9535,276.9926,276.6987,276.9535,7778.0
2022-02-16 14:00:00,282.69,284.15,282.21,283.38,37415.0,276.9437,278.374,276.4734,277.6196,37415.0
2022-02-16 14:05:00,283.48,284.36,283.31,283.88,14129.0,277.7176,278.5797,277.5511,278.1095,14129.0
2022-02-16 14:10:00,283.84,284.03,283.4,283.46,6345.0,278.0703,278.2564,277.6392,277.698,6345.0
2022-02-16 14:15:00,283.6,284.14,283.6,284.1,11187.0,277.8352,278.3642,277.8352,278.325,11187.0
2022-02-16 14:20:00,283.86,285.23,283.86,285.23,21565.0,278.0899,279.432,278.0899,279.432,21565.0
2022-02-16 14:25:00,285.22,285.4,285.01,285.31,5586.0,279.4222,279.5986,279.2165,279.5104,5586.0
2022-02-16 14:30:00,285.33,286.11,285.32,285.62,13889.0,279.53,280.2941,279.5202,279.8141,13889.0
2022-02-16 14:35:00,285.67,285.67,285.04,285.3,15890.0,279.8631,279.8631,279.2459,279.5006,15890.0
2022-02-16 14:40:00,285.27,285.36,284.88,285.09,10374.0,279.4712,279.5594,279.0891,279.2949,10374.0
2022-02-16 14:45:00,285.01,285.24,284.64,284.74,6412.0,279.2165,279.4418,278.854,278.952,6412.0
2022-02-16 14:50:00,284.73,285.12,284.64,285.0,6655.0,278.9422,279.3243,278.854,279.2067,6655.0
2022-02-16 14:55:00,285.05,285.63,285.05,285.63,33228.0,279.2557,279.8239,279.2557,279.8239,33228.0
2022-02-16 15:00:00,285.76,286.69,285.62,286.54,26926.0,279.9513,280.8624,279.8141,280.7154,26926.0
2022-02-16 15:05:00,286.66,286.66,286.27,286.35,7641.0,280.833,280.833,280.4509,280.5293,7641.0
2022-02-16 15:10:00,286.46,286.46,286.01,286.16,8517.0,280.637,280.637,280.1962,280.3431,8517.0
2022-02-16 15:15:00,286.19,286.38,286.05,286.37,10395.0,280.3725,280.5587,280.2354,280.5489,10395.0
2022-02-16 15:20:00,286.25,286.29,285.89,286.16,9770.0,280.4313,280.4705,280.0786,280.3431,9770.0
2022-02-16 15:25:00,286.17,286.57,286.17,286.56,3649.0,280.3529,280.7448,280.3529,280.735,3649.0
2022-02-16 15:30:00,286.69,286.69,285.84,286.04,20100.0,280.8624,280.8624,280.0296,280.2256,20100.0
2022-02-16 15:35:00,286.13,286.51,285.95,286.49,10056.0,280.3137,280.686,280.1374,280.6664,10056.0
2022-02-16 15:40:00,286.47,286.49,286.13,286.25,8105.0,280.6468,280.6664,280.3137,280.4313,8105.0
2022-02-16 15:45:00,286.25,286.56,286.06,286.56,11652.0,280.4313,280.735,280.2452,280.735,11652.0
2022-02-16 15:50:00,286.55,286.84,285.98,286.02,27427.0,280.7252,281.0093,280.1668,280.206,27427.0
2022-02-16 15:55:00,286.08,286.14,285.66,286.01,8060.0,280.2647,280.3235,279.8533,280.1962,8060.0
2022-02-17 09:30:00,283.56,283.86,283.37,283.66,32071.0,277.796,278.0899,277.6098,277.8939,32071.0
2022-02-17 09:35:00,283.69,283.86,283.48,283.76,3679.0,277.9233,278.0899,277.7176,277.9919,3679.0
2022-02-17 09:40:00,283.96,283.96,283.27,283.58,20730.0,278.1878,278.1878,277.5119,277.8156,20730.0
2022-02-17 09:45:00,283.52,283.52,282.31,282.68,11208.0,277.7568,277.7568,276.5714,276.9339,11208.0
2022-02-17 09:50:00,282.53,282.56,281.5,281.56,13062.0,276.7869,276.8163,275.7778,275.8366,13062.0
2022-02-17 09:55:00,281.6,282.23,281.6,281.99,8107.0,275.8758,276.493,275.8758,276.2579,8107.0
2022-02-17 10:00:00,281.96,282.58,281.68,282.45,6352.0,276.2285,276.8359,275.9542,276.7085,6352.0
2022-02-17 10:05:00,282.43,282.62,282.28,282.29,11722.0,276.6889,276.8751,276.542,276.5518,11722.0
2022-02-17 10:10:00,282.36,282.49,282.16,282.49,7561.0,276.6204,276.7477,276.4244,276.7477,7561.0
2022-02-17 10:15:00,282.5,282.5,281.62,281.62,8627.0,276.7575,276.7575,275.8954,275.8954,8627.0
2022-02-17 10:20:00,281.51,281.59,281.13,281.34,6136.0,275.7876,275.866,275.4154,275.6211,6136.0
2022-02-17 10:25:00,281.18,281.3,280.96,281.03,25842.0,275.4644,275.5819,275.2488,275.3174,25842.0
2022-02-17 10:30:00,280.99,281.46,280.89,281.25,7701.0,275.2782,275.7387,275.1802,275.5329,7701.0
2022-02-17 10:35:00,281.14,281.45,281.03,281.4,5528.0,275.4252,275.7289,275.3174,275.6799,5528.0
2022-02-17 10:40:00,281.29,281.39,281.11,281.37,4999.0,275.5721,275.6701,275.3958,275.6505,4999.0
2022-02-17 10:45:00,281.3,281.66,280.75,281.02,11151.0,275.5819,275.9346,275.0431,275.3076,11151.0
2022-02-17 10:50:00,281.04,281.15,280.67,281.12,8354.0,275.3272,275.435,274.9647,275.4056,8354.0
2022-02-17 10:55:00,281.24,281.47,281.24,281.34,4906.0,275.5231,275.7485,275.5231,275.6211,4906.0
2022-02-17 11:00:00,281.37,281.61,281.2,281.2,5528.0,275.6505,275.8856,275.4839,275.4839,5528.0
2022-02-17 11:05:00,281.24,281.56,281.16,281.16,11823.0,275.5231,275.8366,275.4448,275.4448,11823.0
2022-02-17 11:10:00,281.29,281.87,281.29,281.73,6209.0,275.5721,276.1403,275.5721,276.0032,6209.0
2022-02-17 11:15:00,281.72,282.15,281.65,281.96,3329.0,275.9934,276.4146,275.9248,276.2285,3329.0
2022-02-17 11:20:00,281.97,282.04,281.7,281.71,8450.0,276.2383,276.3069,275.9738,275.9836,8450.0
2022-02-17 11:25:00,281.71,282.15,281.71,281.93,6354.0,275.9836,276.4146,275.9836,276.1991,6354.0
2022-02-17 11:30:00,281.86,281.98,281.6,281.75,5050.0,276.1305,276.2481,275.8758,276.0228,5050.0
2022-02-17 11:35:00,281.87,281.88,281.41,281.41,4740.0,276.1403,276.1501,275.6897,275.6897,4740.0
2022-02-17 11:40:00,281.54,281.62,281.4,281.61,8942.0,275.817,275.8954,275.6799,275.8856,8942.0
2022-02-17 11:45:00,281.44,282.0,281.44,282.0,10381.0,275.7191,276.2677,275.7191,276.2677,10381.0
2022-02-17 11:50:00,282.06,282.06,281.58,281.58,6743.0,276.3265,276.3265,275.8562,275.8562,6743.0
2022-02-17 11:55:00,281.7,281.76,281.25,281.25,7788.0,275.9738,276.0326,275.5329,275.5329,7788.0
2022-02-17 12:00:00,281.27,281.4,281.11,281.25,5887.0,275.5525,275.6799,275.3958,275.5329,5887.0
2022-02-17 12:05:00,281.38,281.39,280.71,280.78,3939.0,275.6603,275.6701,275.0039,275.0725,3939.0
2022-02-17 12:10:00,280.73,280.73,280.37,280.7,2035.0,275.0235,275.0235,274.6708,274.9941,2035.0
2022-02-17 12:15:00,280.62,280.75,280.57,280.59,3165.0,274.9157,275.0431,274.8668,274.8863,3165.0
2022-02-17 12:20:00,280.65,281.04,280.58,281.04,6078.0,274.9451,275.3272,274.8766,275.3272,6078.0
2022-02-17 12:25:00,281.03,281.07,280.91,280.97,1735.0,275.3174,275.3566,275.1998,275.2586,1735.0
2022-02-17 12:30:00,280.82,281.3,280.81,281.14,3440.0,275.1117,275.5819,275.1019,275.4252,3440.0
2022-02-17 12:35:00,281.11,281.22,280.99,281.08,6157.0,275.3958,275.5035,275.2782,275.3664,6157.0
2022-02-17 12:40:00,280.78,281.12,280.78,281.12,1021.0,275.0725,275.4056,275.0725,275.4056,1021.0
2022-02-17 12:45:00,281.18,281.18,280.72,280.88,8345.0,275.4644,275.4644,275.0137,275.1705,8345.0
2022-02-17 12:50:00,280.75,281.02,280.72,281.02,1878.0,275.0431,275.3076,275.0137,275.3076,1878.0
2022-02-17 12:55:00,280.96,281.04,280.82,280.94,3904.0,275.2488,275.3272,275.1117,275.2292,3904.0
2022-02-17 13:00:00,280.91,280.99,280.55,280.55,5575.0,275.1998,275.2782,274.8472,274.8472,5575.0
2022-02-17 13:05:00,280.58,280.81,280.5,280.52,8981.0,274.8766,275.1019,274.7982,274.8178,8981.0
2022-02-17 13:10:00,280.52,280.54,280.08,280.11,28557.0,274.8178,274.8374,274.3867,274.4161,28557.0
2022-02-17 13:15:00,280.21,280.36,280.04,280.13,5843.0,274.5141,274.661,274.3475,274.4357,5843.0
2022-02-17 13:20:00,280.12,280.25,279.81,279.81,10408.0,274.4259,274.5533,274.1222,274.1222,10408.0
2022-02-17 13:25:00,279.83,279.91,279.72,279.91,3937.0,274.1418,274.2202,274.034,274.2202,3937.0
2022-02-17 13:30:00,280.0,280.24,279.96,280.22,13321.0,274.3083,274.5435,274.2692,274.5239,13321.0
2022-02-17 13:35:00,280.13,280.32,279.91,279.93,5138.0,274.4357,274.6218,274.2202,274.2398,5138.0
2022-02-17 13:40:00,279.85,279.92,279.75,279.91,4304.0,274.1614,274.23,274.0634,274.2202,4304.0
2022-02-17 13:45:00,279.79,279.84,279.66,279.73,6832.0,274.1026,274.1516,273.9753,274.0438,6832.0
2022-02-17 13:50:00,279.71,280.04,279.71,280.04,3116.0,274.0242,274.3475,274.0242,274.3475,3116.0
2022-02-17 13:55:00,279.98,280.03,279.92,279.96,4985.0,274.2887,274.3377,274.23,274.2692,4985.0
2022-02-17 14:00:00,279.97,279.97,279.71,279.71,9449.0,274.2789,274.2789,274.0242,274.0242,9449.0
2022-02-17 14:05:00,279.74,279.74,279.45,279.46,5758.0,274.0536,274.0536,273.7695,273.7793,5758.0
2022-02-17 14:10:00,279.44,279.7,279.44,279.7,994.0,273.7597,274.0144,273.7597,274.0144,994.0
2022-02-17 14:15:00,279.61,279.74,279.6,279.71,2520.0,273.9263,274.0536,273.9165,274.0242,2520.0
2022-02-17 14:20:00,279.69,279.7,279.18,279.24,5887.0,274.0046,274.0144,273.505,273.5638,5887.0
2022-02-17 14:25:00,279.2,279.28,279.19,279.25,2059.0,273.5246,273.603,273.5148,273.5736,2059.0
2022-02-17 14:30:00,279.34,279.43,279.0,279.0,2262.0,273.6618,273.7499,273.3287,273.3287,2262.0
2022-02-17 14:35:00,279.05,279.14,278.84,278.84,14757.0,273.3777,273.4658,273.1719,273.1719,14757.0
2022-02-17 14:40:00,278.91,279.03,278.81,278.81,7165.0,273.2405,273.3581,273.1425,273.1425,7165.0
2022-02-17 14:45:00,278.84,279.18,278.68,279.12,5393.0,273.1719,273.505,273.0152,273.4462,5393.0
2022-02-17 14:50:00,278.95,278.95,278.69,278.76,4530.0,273.2797,273.2797,273.025,273.0935,4530.0
2022-02-17 14:55:00,278.96,278.96,278.63,278.68,4863.0,273.2895,273.2895,272.9662,273.0152,4863.0
2022-02-17 15:00:00,278.62,278.8,278.26,278.3,8098.0,272.9564,273.1327,272.6037,272.6429,8098.0
2022-02-17 15:05:00,278.4,278.4,278.05,278.05,20475.0,272.7409,272.7409,272.398,272.398,20475.0
2022-02-17 15:10:00,278.02,278.22,277.79,277.92,13597.0,272.3686,272.5645,272.1433,272.2706,13597.0
2022-02-17 15:15:00,277.93,278.08,277.7,278.08,8314.0,272.2804,272.4274,272.0551,272.4274,8314.0
2022-02-17 15:20:00,278.07,278.27,278.01,278.11,11462.0,272.4176,272.6135,272.3588,272.4568,11462.0
2022-02-17 15:25:00,278.15,278.25,277.85,277.94,7472.0,272.4959,272.5939,272.202,272.2902,7472.0
2022-02-17 15:30:00,277.98,278.34,277.51,277.57,9472.0,272.3294,272.6821,271.869,271.9277,9472.0
2022-02-17 15:35:00,277.65,278.5,277.65,278.4,16763.0,272.0061,272.8388,272.0061,272.7409,16763.0
2022-02-17 15:40:00,278.35,278.35,277.99,278.26,12781.0,272.6919,272.6919,272.3392,272.6037,12781.0
2022-02-17 15:45:00,278.38,278.59,278.03,278.08,16279.0,272.7213,272.927,272.3784,272.4274,16279.0
2022-02-17 15:50:00,278.14,278.14,277.07,277.42,40693.0,272.4861,272.4861,271.4379,271.7808,40693.0
2022-02-17 15:55:00,277.46,277.75,277.29,277.51,37618.0,271.82,272.1041,271.6534,271.869,37618.0
2022-02-18 09:30:00,278.25,278.6,277.26,277.32,38859.0,272.5939,272.9368,271.624,271.6828,38859.0
2022-02-18 09:35:00,277.1,277.65,276.7,277.04,23038.0,271.4673,272.0061,271.0754,271.4085,23038.0
2022-02-18 09:40:00,276.81,276.9,276.08,276.33,9795.0,271.1832,271.2714,270.468,270.7129,9795.0
2022-02-18 09:45:00,276.24,277.23,276.23,277.23,8395.0,270.6248,271.5946,270.615,271.5946,8395.0
2022-02-18 09:50:00,277.41,278.61,277.41,278.61,5433.0,271.771,272.9466,271.771,272.9466,5433.0
2022-02-18 09:55:00,278.65,278.65,277.92,278.15,16564.0,272.9858,272.9858,272.2706,272.4959,16564.0
2022-02-18 10:00:00,278.21,278.22,277.29,277.47,4331.0,272.5547,272.5645,271.6534,271.8298,4331.0
2022-02-18 10:05:00,277.6,277.78,277.04,277.04,6835.0,271.9571,272.1335,271.4085,271.4085,6835.0
2022-02-18 10:10:00,277.35,277.59,276.83,277.23,3757.0,271.7122,271.9473,271.2028,271.5946,3757.0
2022-02-18 10:15:00,277.66,277.88,276.8,276.97,6896.0,272.0159,272.2314,271.1734,271.3399,6896.0
2022-02-18 10:20:00,276.92,277.14,276.28,276.5,4522.0,271.2909,271.5065,270.664,270.8795,4522.0
2022-02-18 10:25:00,276.36,276.63,276.14,276.25,8067.0,270.7423,271.0068,270.5268,270.6346,8067.0
2022-02-18 10:30:00,276.03,276.03,275.47,275.73,6290.0,270.419,270.419,269.8704,270.1251,6290.0
2022-02-18 10:35:00,275.74,275.74,275.31,275.41,5053.0,270.1349,270.1349,269.7137,269.8116,5053.0
2022-02-18 10:40:00,275.52,275.68,275.06,275.68,7171.0,269.9194,270.0762,269.4688,270.0762,7171.0
2022-02-18 10:45:00,275.63,275.77,275.0,275.25,11090.0,270.0272,270.1643,269.41,269.6549,11090.0
2022-02-18 10:50:00,275.37,275.53,275.06,275.31,10544.0,269.7725,269.9292,269.4688,269.7137,10544.0
2022-02-18 10:55:00,275.25,275.45,275.0,275.24,8868.0,269.6549,269.8508,269.41,269.6451,8868.0
2022-02-18 11:00:00,275.05,275.13,273.84,273.88,24754.0,269.459,269.5373,268.2736,268.3127,24754.0
2022-02-18 11:05:00,273.8,274.51,273.8,273.99,10109.0,268.2344,268.9299,268.2344,268.4205,10109.0
2022-02-18 11:10:00,274.22,274.27,273.66,274.26,8604.0,268.6458,268.6948,268.0972,268.685,8604.0
2022-02-18 11:15:00,274.26,274.83,274.02,274.79,4660.0,268.685,269.2434,268.4499,269.2042,4660.0
2022-02-18 11:20:00,274.93,275.22,274.84,274.85,4884.0,269.3414,269.6255,269.2532,269.263,4884.0
2022-02-18 11:25:00,274.91,275.2,274.81,274.81,4426.0,269.3218,269.6059,269.2238,269.2238,4426.0
2022-02-18 11:30:00,274.79,275.14,274.52,274.68,6799.0,269.2042,269.5471,268.9397,269.0965,6799.0
2022-02-18 11:35:00,274.69,275.29,274.53,275.17,7506.0,269.1063,269.6941,268.9495,269.5765,7506.0
2022-02-18 11:40:00,275.19,275.38,274.83,274.88,8014.0,269.5961,269.7823,269.2434,269.2924,8014.0
2022-02-18 11:45:00,274.83,275.22,274.56,274.59,9862.0,269.2434,269.6255,268.9789,269.0083,9862.0
2022-02-18 11:50:00,274.55,274.56,274.16,274.27,6182.0,268.9691,268.9789,268.5871,268.6948,6182.0
2022-02-18 11:55:00,274.26,274.44,273.64,273.87,16564.0,268.685,268.8614,268.0776,268.3029,16564.0
2022-02-18 12:00:00,274.01,274.12,273.77,273.87,11055.0,268.4401,268.5479,268.205,268.3029,11055.0
2022-02-18 12:05:00,273.87,274.35,273.87,274.35,10072.0,268.3029,268.7732,268.3029,268.7732,10072.0
2022-02-18 12:10:00,274.66,274.91,274.56,274.66,28339.0,269.0769,269.3218,268.9789,269.0769,28339.0
2022-02-18 12:15:00,274.65,275.47,274.49,275.07,9324.0,269.0671,269.8704,268.9103,269.4786,9324.0
2022-02-18 12:20:00,275.1,275.3,274.71,274.71,3949.0,269.5079,269.7039,269.1259,269.1259,3949.0
2022-02-18 12:25:00,274.59,274.96,274.56,274.57,6236.0,269.0083,269.3708,268.9789,268.9887,6236.0
2022-02-18 12:30:00,274.56,274.95,273.99,274.19,10767.0,268.9789,269.361,268.4205,268.6164,10767.0
2022-02-18 12:35:00,274.24,274.32,273.29,273.43,10113.0,268.6654,268.7438,267.7347,267.8719,10113.0
2022-02-18 12:40:00,273.46,273.78,273.35,273.41,3329.0,267.9013,268.2148,267.7935,267.8523,3329.0
2022-02-18 12:45:00,273.29,273.51,273.16,273.5,8274.0,267.7347,267.9503,267.6074,267.9405,8274.0
2022-02-18 12:50:00,273.36,273.66,273.09,273.39,2275.0,267.8033,268.0972,267.5388,267.8327,2275.0
2022-02-18 12:55:00,273.46,273.63,273.25,273.25,4027.0,267.9013,268.0678,267.6955,267.6955,4027.0
2022-02-18 13:00:00,273.29,273.34,273.06,273.15,1871.0,267.7347,267.7837,267.5094,267.5976,1871.0
2022-02-18 13:05:00,273.19,273.33,272.96,273.27,4147.0,267.6368,267.7739,267.4114,267.7151,4147.0
2022-02-18 13:10:00,273.15,273.15,272.73,272.82,9610.0,267.5976,267.5976,267.1861,267.2743,9610.0
2022-02-18 13:15:00,272.8,273.02,272.49,272.73,11882.0,267.2547,267.4702,266.951,267.1861,11882.0
2022-02-18 13:20:00,272.65,273.34,272.65,273.3,12368.0,267.1077,267.7837,267.1077,267.7445,12368.0
2022-02-18 13:25:00,273.28,273.3,272.89,273.02,5423.0,267.7249,267.7445,267.3429,267.4702,5423.0
2022-02-18 13:30:00,273.01,273.28,272.9,273.22,10222.0,267.4604,267.7249,267.3527,267.6662,10222.0
2022-02-18 13:35:00,273.21,273.91,273.04,273.91,9849.0,267.6564,268.3421,267.4898,268.3421,9849.0
2022-02-18 13:40:00,273.89,273.9,273.56,273.73,10148.0,268.3225,268.3323,267.9992,268.1658,10148.0
2022-02-18 13:45:00,273.83,274.24,273.83,274.09,5781.0,268.2638,268.6654,268.2638,268.5185,5781.0
2022-02-18 13:50:00,274.08,274.51,274.03,274.5,4141.0,268.5087,268.9299,268.4597,268.9201,4141.0
2022-02-18 13:55:00,274.52,274.53,274.12,274.13,4038.0,268.9397,268.9495,268.5479,268.5577,4038.0
2022-02-18 14:00:00,274.23,274.52,274.14,274.35,9273.0,268.6556,268.9397,268.5675,268.7732,9273.0
2022-02-18 14:05:00,274.55,274.57,273.99,274.14,11386.0,268.9691,268.9887,268.4205,268.5675,11386.0
2022-02-18 14:10:00,274.11,274.26,274.02,274.14,16145.0,268.5381,268.685,268.4499,268.5675,16145.0
2022-02-18 14:15:00,274.12,274.94,274.05,274.87,16626.0,268.5479,269.3512,268.4793,269.2826,16626.0
2022-02-18 14:20:00,274.79,275.54,274.79,275.49,12291.0,269.2042,269.939,269.2042,269.89,12291.0
2022-02-18 14:25:00,275.58,276.05,275.36,275.96,8897.0,269.9782,270.4386,269.7627,270.3505,8897.0
2022-02-18 14:30:00,275.96,276.76,275.96,276.24,14259.0,270.3505,271.1342,270.3505,270.6248,14259.0
2022-02-18 14:35:00,276.2,276.27,275.68,275.73,21849.0,270.5856,270.6542,270.0762,270.1251,21849.0
2022-02-18 14:40:00,275.8,275.81,275.43,275.43,12402.0,270.1937,270.2035,269.8312,269.8312,12402.0
2022-02-18 14:45:00,275.47,275.66,275.12,275.12,12456.0,269.8704,270.0566,269.5275,269.5275,12456.0
2022-02-18 14:50:00,275.12,276.12,275.02,276.12,13126.0,269.5275,270.5072,269.4296,270.5072,13126.0
2022-02-18 14:55:00,276.0,276.34,275.89,276.27,8066.0,270.3896,270.7227,270.2819,270.6542,8066.0
2022-02-18 15:00:00,276.28,276.81,276.14,276.14,10450.0,270.664,271.1832,270.5268,270.5268,10450.0
2022-02-18 15:05:00,276.41,276.41,275.57,275.86,18888.0,270.7913,270.7913,269.9684,270.2525,18888.0
2022-02-18 15:10:00,275.86,276.28,275.47,275.76,19411.0,270.2525,270.664,269.8704,270.1545,19411.0
2022-02-18 15:15:00,275.73,275.76,274.61,274.67,14180.0,270.1251,270.1545,269.0279,269.0867,14180.0
2022-02-18 15:20:00,274.66,274.97,274.5,274.68,15761.0,269.0769,269.3806,268.9201,269.0965,15761.0
2022-02-18 15:25:00,274.66,274.93,274.51,274.53,16027.0,269.0769,269.3414,268.9299,268.9495,16027.0
2022-02-18 15:30:00,274.36,274.46,273.45,273.76,22702.0,268.783,268.881,267.8915,268.1952,22702.0
2022-02-18 15:35:00,273.81,274.13,273.62,273.99,10506.0,268.2442,268.5577,268.058,268.4205,10506.0
2022-02-18 15:40:00,274.04,274.95,273.97,274.9,13402.0,268.4695,269.361,268.4009,269.312,13402.0
2022-02-18 15:45:00,275.24,275.32,274.33,275.03,21369.0,269.6451,269.7235,268.7536,269.4394,21369.0
2022-02-18 15:50:00,274.86,274.94,274.06,274.29,25943.0,269.2728,269.3512,268.4891,268.7144,25943.0
2022-02-18 15:55:00,274.3,274.49,273.95,274.37,102628.0,268.7242,268.9103,268.3813,268.7928,102628.0
2022-02-22 09:30:00,271.41,272.38,271.27,271.52,92516.0,265.893,266.8432,265.7558,266.0007,92516.0
2022-02-22 09:35:00,271.46,272.21,270.94,271.76,11453.0,265.9419,266.6767,265.4325,266.2358,11453.0
2022-02-22 09:40:00,271.58,273.45,271.58,273.22,16828.0,266.0595,267.8915,266.0595,267.6662,16828.0
2022-02-22 09:45:00,273.49,274.65,273.49,274.65,16733.0,267.9307,269.0671,267.9307,269.0671,16733.0
2022-02-22 09:50:00,274.53,275.29,274.14,275.08,24952.0,268.9495,269.6941,268.5675,269.4884,24952.0
2022-02-22 09:55:00,274.96,275.05,273.9,273.96,5990.0,269.3708,269.459,268.3323,268.3911,5990.0
2022-02-22 10:00:00,274.07,274.07,273.35,273.78,16399.0,268.4989,268.4989,267.7935,268.2148,16399.0
2022-02-22 10:05:00,273.59,273.97,273.05,273.76,3512.0,268.0286,268.4009,267.4996,268.1952,3512.0
2022-02-22 10:10:00,273.62,274.49,273.3,274.26,6123.0,268.058,268.9103,267.7445,268.685,6123.0
2022-02-22 10:15:00,274.21,274.66,274.21,274.6,2280.0,268.636,269.0769,268.636,269.0181,2280.0
2022-02-22 10:20:00,274.42,275.18,274.39,274.7,5790.0,268.8418,269.5863,268.8124,269.1161,5790.0
2022-02-22 10:25:00,274.54,275.43,274.42,275.43,19965.0,268.9593,269.8312,268.8418,269.8312,19965.0
2022-02-22 10:30:00,275.46,275.46,274.11,274.35,24358.0,269.8606,269.8606,268.5381,268.7732,24358.0
2022-02-22 10:35:00,274.24,274.37,273.92,273.92,5335.0,268.6654,268.7928,268.3519,268.3519,5335.0
2022-02-22 10:40:00,273.65,273.94,273.2,273.59,14832.0,268.0874,268.3715,267.6466,268.0286,14832.0
2022-02-22 10:45:00,273.56,273.69,273.17,273.53,11724.0,267.9992,268.1266,267.6172,267.9699,11724.0
2022-02-22 10:50:00,273.44,273.44,272.67,272.79,4674.0,267.8817,267.8817,267.1273,267.2449,4674.0
2022-02-22 10:55:00,272.58,272.81,272.13,272.24,6655.0,267.0392,267.2645,266.5983,266.7061,6655.0
2022-02-22 11:00:00,272.2,272.51,272.06,272.23,6271.0,266.6669,266.9706,266.5297,266.6963,6271.0
2022-02-22 11:05:00,272.14,272.41,271.77,271.79,12338.0,266.6081,266.8726,266.2456,266.2652,12338.0
2022-02-22 11:10:00,271.7,272.02,271.53,271.64,11921.0,266.1771,266.4906,266.0105,266.1183,11921.0
2022-02-22 11:15:00,271.62,271.75,271.18,271.31,11793.0,266.0987,266.226,265.6676,265.795,11793.0
2022-02-22 11:20:00,271.27,271.27,270.9,271.22,10907.0,265.7558,265.7558,265.3933,265.7068,10907.0
2022-02-22 11:25:00,271.23,272.0,271.07,271.15,15517.0,265.7166,266.471,265.5599,265.6382,15517.0
2022-02-22 11:30:00,271.15,271.62,271.0,271.57,5990.0,265.6382,266.0987,265.4913,266.0497,5990.0
2022-02-22 11:35:00,271.57,271.58,270.86,271.2,22703.0,266.0497,266.0595,265.3541,265.6872,22703.0
2022-02-22 11:40:00,271.21,271.4,271.0,271.26,15391.0,265.697,265.8832,265.4913,265.746,15391.0
2022-02-22 11:45:00,271.13,271.5,271.0,271.43,9857.0,265.6186,265.9811,265.4913,265.9125,9857.0
2022-02-22 11:50:00,271.24,271.69,270.3,270.3,7197.0,265.7264,266.1673,264.8055,264.8055,7197.0
2022-02-22 11:55:00,270.29,270.84,270.11,270.83,7525.0,264.7957,265.3345,264.6194,265.3247,7525.0
2022-02-22 12:00:00,270.81,271.33,270.72,271.13,4843.0,265.3051,265.8146,265.217,265.6186,4843.0
2022-02-22 12:05:00,271.16,271.42,270.98,271.18,5429.0,265.648,265.9027,265.4717,265.6676,5429.0
2022-02-22 12:10:00,271.21,271.22,270.58,270.58,6735.0,265.697,265.7068,265.0798,265.0798,6735.0
2022-02-22 12:15:00,270.55,270.67,270.28,270.28,10763.0,265.0504,265.168,264.7859,264.7859,10763.0
2022-02-22 12:20:00,270.26,270.75,270.26,270.47,7963.0,264.7663,265.2464,264.7663,264.9721,7963.0
2022-02-22 12:25:00,270.33,270.78,270.33,270.56,11574.0,264.8349,265.2758,264.8349,265.0602,11574.0
2022-02-22 12:30:00,270.27,270.73,270.07,270.14,18655.0,264.7761,265.2268,264.5802,264.6488,18655.0
2022-02-22 12:35:00,270.23,270.69,270.2,270.49,7058.0,264.7369,265.1876,264.7075,264.9917,7058.0
2022-02-22 12:40:00,270.36,270.51,270.22,270.33,3908.0,264.8643,265.0112,264.7271,264.8349,3908.0
2022-02-22 12:45:00,270.31,270.4,269.76,269.82,222390.0,264.8153,264.9035,264.2765,264.3353,222390.0
2022-02-22 12:50:00,269.86,270.2,269.86,270.07,29702.0,264.3745,264.7075,264.3745,264.5802,29702.0
2022-02-22 12:55:00,270.06,270.3,269.97,270.02,6871.0,264.5704,264.8055,264.4822,264.5312,6871.0
2022-02-22 13:00:00,270.24,270.27,269.69,269.91,7841.0,264.7467,264.7761,264.2079,264.4234,7841.0
2022-02-22 13:05:00,269.95,270.33,269.9,270.17,4818.0,264.4626,264.8349,264.4136,264.6782,4818.0
2022-02-22 13:10:00,270.35,270.53,270.26,270.3,18642.0,264.8545,265.0308,264.7663,264.8055,18642.0
2022-02-22 13:15:00,270.27,270.27,269.27,269.56,12863.0,264.7761,264.7761,263.7965,264.0806,12863.0
2022-02-22 13:20:00,269.46,269.75,269.44,269.63,9315.0,263.9826,264.2667,263.963,264.1491,9315.0
2022-02-22 13:25:00,269.67,269.67,269.51,269.62,3788.0,264.1883,264.1883,264.0316,264.1393,3788.0
2022-02-22 13:30:00,269.68,270.07,269.48,270.07,20393.0,264.1981,264.5802,264.0022,264.5802,20393.0
2022-02-22 13:35:00,269.96,269.97,269.5,269.5,8752.0,264.4724,264.4822,264.0218,264.0218,8752.0
2022-02-22 13:40:00,269.59,269.79,269.15,269.2,39738.0,264.1099,264.3059,263.6789,263.7279,39738.0
2022-02-22 13:45:00,269.16,269.25,268.89,269.04,9763.0,263.6887,263.7769,263.4242,263.5711,9763.0
2022-02-22 13:50:00,268.92,268.99,268.5,268.5,6124.0,263.4536,263.5221,263.0421,263.0421,6124.0
2022-02-22 13:55:00,268.57,268.74,268.38,268.72,9320.0,263.1107,263.2772,262.9245,263.2576,9320.0
2022-02-22 14:00:00,268.6,268.7,268.28,268.29,31422.0,263.1401,263.238,262.8266,262.8364,31422.0
2022-02-22 14:05:00,268.37,268.37,267.86,267.86,14806.0,262.9147,262.9147,262.4151,262.4151,14806.0
2022-02-22 14:10:00,267.87,268.61,267.72,268.53,20569.0,262.4249,263.1499,262.278,263.0715,20569.0
2022-02-22 14:15:00,268.42,268.99,268.42,268.76,13613.0,262.9637,263.5221,262.9637,263.2968,13613.0
2022-02-22 14:20:00,268.92,269.31,268.15,268.49,14646.0,263.4536,263.8356,262.6992,263.0323,14646.0
2022-02-22 14:25:00,268.79,269.85,268.75,269.3,13026.0,263.3262,264.3647,263.287,263.8258,13026.0
2022-02-22 14:30:00,269.18,270.56,269.09,269.81,44018.0,263.7083,265.0602,263.6201,264.3255,44018.0
2022-02-22 14:35:00,269.75,270.3,269.69,269.7,8598.0,264.2667,264.8055,264.2079,264.2177,8598.0
2022-02-22 14:40:00,269.69,269.91,268.92,269.0,7028.0,264.2079,264.4234,263.4536,263.5319,7028.0
2022-02-22 14:45:00,268.81,270.55,268.73,270.51,18346.0,263.3458,265.0504,263.2674,265.0112,18346.0
2022-02-22 14:50:00,270.59,271.73,270.52,271.37,90070.0,265.0896,266.2064,265.021,265.8538,90070.0
2022-02-22 14:55:00,271.5,272.14,271.49,271.49,14839.0,265.9811,266.6081,265.9713,265.9713,14839.0
2022-02-22 15:00:00,271.69,272.94,271.56,272.93,10216.0,266.1673,267.3919,266.0399,267.3821,10216.0
2022-02-22 15:05:00,272.87,273.05,272.23,272.24,16046.0,267.3233,267.4996,266.6963,266.7061,16046.0
2022-02-22 15:10:00,272.31,273.15,272.31,272.61,14842.0,266.7747,267.5976,266.7747,267.0686,14842.0
2022-02-22 15:15:00,272.78,273.22,272.13,272.25,13687.0,267.2351,267.6662,266.5983,266.7159,13687.0
2022-02-22 15:20:00,272.23,272.59,271.54,271.81,7459.0,266.6963,267.049,266.0203,266.2848,7459.0
2022-02-22 15:25:00,271.8,272.72,271.74,272.49,26057.0,266.275,267.1763,266.2162,266.951,26057.0
2022-02-22 15:30:00,272.0,272.01,271.41,271.74,22143.0,266.471,266.4808,265.893,266.2162,22143.0
2022-02-22 15:35:00,271.76,272.05,271.53,271.87,7790.0,266.2358,266.5199,266.0105,266.3436,7790.0
2022-02-22 15:40:00,271.94,272.01,270.86,271.14,17591.0,266.4122,266.4808,265.3541,265.6284,17591.0
2022-02-22 15:45:00,271.02,271.06,270.47,270.58,12018.0,265.5109,265.5501,264.9721,265.0798,12018.0
2022-02-22 15:50:00,270.43,270.45,269.35,269.67,19030.0,264.9329,264.9525,263.8748,264.1883,19030.0
2022-02-22 15:55:00,270.0,270.56,269.87,270.54,23190.0,264.5116,265.0602,264.3843,265.0406,23190.0
2022-02-23 09:30:00,272.67,273.5,272.67,273.12,44246.0,267.1273,267.9405,267.1273,267.5682,44246.0
2022-02-23 09:35:00,273.12,273.71,272.37,273.55,17178.0,267.5682,268.1462,266.8334,267.9895,17178.0
2022-02-23 09:40:00,273.44,273.53,272.15,272.25,13331.0,267.8817,267.9699,266.6179,266.7159,13331.0
2022-02-23 09:45:00,272.5,272.94,272.42,272.61,15999.0,266.9608,267.3919,266.8824,267.0686,15999.0
2022-02-23 09:50:00,272.61,272.61,271.42,271.42,14152.0,267.0686,267.0686,265.9027,265.9027,14152.0
2022-02-23 09:55:00,271.54,271.85,271.38,271.46,7282.0,266.0203,266.324,265.8636,265.9419,7282.0
2022-02-23 10:00:00,271.42,271.42,270.29,270.98,11938.0,265.9027,265.9027,264.7957,265.4717,11938.0
2022-02-23 10:05:00,270.72,270.92,270.04,270.13,6091.0,265.217,265.4129,264.5508,264.639,6091.0
2022-02-23 10:10:00,270.25,271.12,270.25,271.1,3898.0,264.7565,265.6088,264.7565,265.5893,3898.0
2022-02-23 10:15:00,270.79,270.87,270.14,270.32,5866.0,265.2856,265.3639,264.6488,264.8251,5866.0
2022-02-23 10:20:00,270.32,270.75,270.0,270.11,8711.0,264.8251,265.2464,264.5116,264.6194,8711.0
2022-02-23 10:25:00,270.17,270.17,269.44,269.46,8054.0,264.6782,264.6782,263.963,263.9826,8054.0
2022-02-23 10:30:00,269.41,269.83,269.19,269.62,14318.0,263.9336,264.3451,263.7181,264.1393,14318.0
2022-02-23 10:35:00,269.58,270.22,269.58,269.71,16088.0,264.1002,264.7271,264.1002,264.2275,16088.0
2022-02-23 10:40:00,269.74,269.77,268.93,269.04,10611.0,264.2569,264.2863,263.4634,263.5711,10611.0
2022-02-23 10:45:00,269.11,269.21,268.78,268.78,7711.0,263.6397,263.7377,263.3164,263.3164,7711.0
2022-02-23 10:50:00,268.9,269.13,268.72,268.77,6033.0,263.434,263.6593,263.2576,263.3066,6033.0
2022-02-23 10:55:00,268.89,269.28,268.45,269.17,10672.0,263.4242,263.8062,262.9931,263.6985,10672.0
2022-02-23 11:00:00,268.61,269.18,268.19,268.44,11542.0,263.1499,263.7083,262.7384,262.9833,11542.0
2022-02-23 11:05:00,268.44,268.44,267.9,268.1,11631.0,262.9833,262.9833,262.4543,262.6502,11631.0
2022-02-23 11:10:00,268.13,268.41,268.04,268.37,31226.0,262.6796,262.9539,262.5915,262.9147,31226.0
2022-02-23 11:15:00,268.13,268.15,267.61,267.92,20564.0,262.6796,262.6992,262.1702,262.4739,20564.0
2022-02-23 11:20:00,268.01,268.25,267.86,267.98,22507.0,262.5621,262.7972,262.4151,262.5327,22507.0
2022-02-23 11:25:00,267.94,268.35,267.94,268.04,39384.0,262.4935,262.8952,262.4935,262.5915,39384.0
2022-02-23 11:30:00,268.09,268.91,267.75,268.53,30646.0,262.6404,263.4438,262.3074,263.0715,30646.0
2022-02-23 11:35:00,268.51,269.12,268.33,268.75,13859.0,263.0519,263.6495,262.8756,263.287,13859.0
2022-02-23 11:40:00,268.9,269.07,268.35,268.4,12578.0,263.434,263.6005,262.8952,262.9441,12578.0
2022-02-23 11:45:00,268.39,268.72,268.17,268.71,8701.0,262.9343,263.2576,262.7188,263.2478,8701.0
2022-02-23 11:50:00,268.92,269.46,268.54,269.34,6533.0,263.4536,263.9826,263.0813,263.865,6533.0
2022-02-23 11:55:00,269.42,269.75,269.32,269.5,7138.0,263.9434,264.2667,263.8454,264.0218,7138.0
2022-02-23 12:00:00,269.39,269.59,269.15,269.39,5254.0,263.914,264.1099,263.6789,263.914,5254.0
2022-02-23 12:05:00,269.47,269.79,269.24,269.6,4296.0,263.9924,264.3059,263.7671,264.1197,4296.0
2022-02-23 12:10:00,269.8,269.84,269.4,269.46,6038.0,264.3157,264.3549,263.9238,263.9826,6038.0
2022-02-23 12:15:00,269.59,270.24,269.52,270.24,11832.0,264.1099,264.7467,264.0414,264.7467,11832.0
2022-02-23 12:20:00,270.1,270.5,270.08,270.38,5589.0,264.6096,265.0014,264.59,264.8839,5589.0
2022-02-23 12:25:00,270.33,270.56,270.2,270.5,6174.0,264.8349,265.0602,264.7075,265.0014,6174.0
2022-02-23 12:30:00,270.47,270.48,269.88,269.88,7486.0,264.9721,264.9819,264.3941,264.3941,7486.0
2022-02-23 12:35:00,269.81,269.81,269.38,269.42,11916.0,264.3255,264.3255,263.9042,263.9434,11916.0
2022-02-23 12:40:00,269.48,269.65,269.33,269.65,4759.0,264.0022,264.1687,263.8552,264.1687,4759.0
2022-02-23 12:45:00,269.5,269.84,269.38,269.38,7296.0,264.0218,264.3549,263.9042,263.9042,7296.0
2022-02-23 12:50:00,269.42,269.42,268.64,268.7,214336.0,263.9434,263.9434,263.1793,263.238,214336.0
2022-02-23 12:55:00,268.68,268.79,268.46,268.68,23669.0,263.2184,263.3262,263.0029,263.2184,23669.0
2022-02-23 13:00:00,268.59,268.61,268.33,268.36,6740.0,263.1303,263.1499,262.8756,262.905,6740.0
2022-02-23 13:05:00,268.4,268.52,267.96,268.1,6034.0,262.9441,263.0617,262.5131,262.6502,6034.0
2022-02-23 13:10:00,268.17,268.17,267.19,267.19,19872.0,262.7188,262.7188,261.7587,261.7587,19872.0
2022-02-23 13:15:00,267.12,267.52,266.98,267.5,18789.0,261.6902,262.082,261.553,262.0624,18789.0
2022-02-23 13:20:00,267.36,267.57,267.1,267.24,14650.0,261.9253,262.131,261.6706,261.8077,14650.0
2022-02-23 13:25:00,267.29,267.48,266.8,266.8,8211.0,261.8567,262.0428,261.3767,261.3767,8211.0
2022-02-23 13:30:00,266.93,267.02,266.61,266.64,14375.0,261.504,261.5922,261.1905,261.2199,14375.0
2022-02-23 13:35:00,266.63,267.41,266.58,267.37,16315.0,261.2101,261.9743,261.1611,261.9351,16315.0
2022-02-23 13:40:00,267.29,267.53,267.18,267.32,4441.0,261.8567,262.0918,261.7489,261.8861,4441.0
2022-02-23 13:45:00,267.36,267.95,267.31,267.8,9606.0,261.9253,262.5033,261.8763,262.3563,9606.0
2022-02-23 13:50:00,267.81,267.81,266.73,266.88,14525.0,262.3661,262.3661,261.3081,261.455,14525.0
2022-02-23 13:55:00,266.85,267.27,266.8,267.12,4247.0,261.4256,261.8371,261.3767,261.6902,4247.0
2022-02-23 14:00:00,267.04,267.56,266.62,266.77,9944.0,261.6118,262.1212,261.2003,261.3473,9944.0
2022-02-23 14:05:00,266.85,267.37,266.7,267.07,4859.0,261.4256,261.9351,261.2787,261.6412,4859.0
2022-02-23 14:10:00,267.11,267.31,266.93,267.03,9676.0,261.6804,261.8763,261.504,261.602,9676.0
2022-02-23 14:15:00,267.0,267.29,266.49,266.98,11359.0,261.5726,261.8567,261.073,261.553,11359.0
2022-02-23 14:20:00,266.99,267.02,265.86,265.87,20623.0,261.5628,261.5922,260.4558,260.4656,20623.0
2022-02-23 14:25:00,265.97,266.07,265.59,265.71,8346.0,260.5635,260.6615,260.1913,260.3088,8346.0
2022-02-23 14:30:00,265.84,265.94,265.45,265.51,9674.0,260.4362,260.5341,260.0541,260.1129,9674.0
2022-02-23 14:35:00,265.61,265.85,265.58,265.6,11067.0,260.2109,260.446,260.1815,260.2011,11067.0
2022-02-23 14:40:00,265.56,265.57,264.84,264.96,23028.0,260.1619,260.1717,259.4565,259.5741,23028.0
2022-02-23 14:45:00,264.95,265.63,264.9,265.31,9762.0,259.5643,260.2304,259.5153,259.9169,9762.0
2022-02-23 14:50:00,265.19,265.57,265.15,265.17,15059.0,259.7994,260.1717,259.7602,259.7798,15059.0
2022-02-23 14:55:00,265.11,265.42,264.99,265.23,11165.0,259.721,260.0247,259.6035,259.8386,11165.0
2022-02-23 15:00:00,265.18,265.39,264.55,264.64,12031.0,259.7896,259.9953,259.1724,259.2606,12031.0
2022-02-23 15:05:00,264.72,264.94,264.23,264.34,11805.0,259.3389,259.5545,258.8589,258.9667,11805.0
2022-02-23 15:10:00,264.39,264.47,264.01,264.44,16142.0,259.0157,259.094,258.6434,259.0646,16142.0
2022-02-23 15:15:00,264.28,264.95,264.28,264.29,13833.0,258.9079,259.5643,258.9079,258.9177,13833.0
2022-02-23 15:20:00,264.35,264.54,264.14,264.53,19742.0,258.9765,259.1626,258.7707,259.1528,19742.0
2022-02-23 15:25:00,264.46,265.29,264.35,265.17,12277.0,259.0842,259.8974,258.9765,259.7798,12277.0
2022-02-23 15:30:00,265.08,265.34,264.61,264.92,16734.0,259.6916,259.9463,259.2312,259.5349,16734.0
2022-02-23 15:35:00,265.1,265.12,264.26,264.26,35641.0,259.7112,259.7308,258.8883,258.8883,35641.0
2022-02-23 15:40:00,264.3,264.55,264.09,264.18,24502.0,258.9275,259.1724,258.7217,258.8099,24502.0
2022-02-23 15:45:00,264.14,264.42,263.72,263.73,33248.0,258.7707,259.045,258.3593,258.3691,33248.0
2022-02-23 15:50:00,263.69,264.16,263.45,263.58,36724.0,258.3299,258.7903,258.0948,258.2221,36724.0
2022-02-23 15:55:00,263.83,263.89,263.35,263.73,33154.0,258.467,258.5258,257.9968,258.3691,33154.0
2022-02-24 09:30:00,254.47,257.41,254.02,256.99,178011.0,249.2973,252.1775,248.8564,251.7661,178011.0
2022-02-24 09:35:00,257.03,259.27,256.49,259.25,26036.0,251.8053,253.9997,251.2762,253.9801,26036.0
2022-02-24 09:40:00,259.18,259.18,257.59,258.12,21586.0,253.9116,253.9116,252.3539,252.8731,21586.0
2022-02-24 09:45:00,258.26,260.24,257.92,260.18,27442.0,253.0103,254.95,252.6772,254.8912,27442.0
2022-02-24 09:50:00,260.25,260.88,259.92,260.15,39836.0,254.9598,255.577,254.6365,254.8618,39836.0
2022-02-24 09:55:00,259.84,260.6,259.66,260.59,18070.0,254.5581,255.3027,254.3818,255.2929,18070.0
2022-02-24 10:00:00,260.32,260.32,258.82,259.16,16889.0,255.0284,255.0284,253.5589,253.892,16889.0
2022-02-24 10:05:00,259.14,260.08,258.72,260.08,10090.0,253.8724,254.7933,253.4609,254.7933,10090.0
2022-02-24 10:10:00,260.31,261.62,260.08,261.49,49214.0,255.0186,256.302,254.7933,256.1746,49214.0
2022-02-24 10:15:00,261.47,262.78,261.35,262.78,13161.0,256.155,257.4384,256.0374,257.4384,13161.0
2022-02-24 10:20:00,262.58,263.35,261.86,262.05,14514.0,257.2424,257.9968,256.5371,256.7232,14514.0
2022-02-24 10:25:00,262.2,262.38,261.04,261.18,9346.0,256.8702,257.0465,255.7337,255.8709,9346.0
2022-02-24 10:30:00,261.16,262.05,260.77,261.82,37960.0,255.8513,256.7232,255.4692,256.4979,37960.0
2022-02-24 10:35:00,261.78,261.94,260.51,261.1,78955.0,256.4587,256.6155,255.2145,255.7925,78955.0
2022-02-24 10:40:00,260.75,261.34,260.16,261.22,20936.0,255.4496,256.0276,254.8716,255.9101,20936.0
2022-02-24 10:45:00,261.32,262.77,261.14,262.68,13980.0,256.0081,257.4286,255.8317,257.3404,13980.0
2022-02-24 10:50:00,262.47,263.01,261.78,262.96,17337.0,257.1347,257.6637,256.4587,257.6147,17337.0
2022-02-24 10:55:00,262.99,263.76,262.77,262.79,37632.0,257.6441,258.3985,257.4286,257.4482,37632.0
2022-02-24 11:00:00,262.85,263.7,262.41,262.6,8229.0,257.507,258.3397,257.0759,257.262,8229.0
2022-02-24 11:05:00,262.62,264.03,262.46,263.87,30480.0,257.2816,258.663,257.1249,258.5062,30480.0
2022-02-24 11:10:00,263.9,264.46,263.31,264.35,12853.0,258.5356,259.0842,257.9576,258.9765,12853.0
2022-02-24 11:15:00,264.26,264.93,263.9,264.85,7074.0,258.8883,259.5447,258.5356,259.4663,7074.0
2022-02-24 11:20:00,265.19,265.19,264.2,264.21,22004.0,259.7994,259.7994,258.8295,258.8393,22004.0
2022-02-24 11:25:00,264.14,264.47,263.72,263.75,26465.0,258.7707,259.094,258.3593,258.3887,26465.0
2022-02-24 11:30:00,263.85,264.47,263.38,263.87,38650.0,258.4866,259.094,258.0262,258.5062,38650.0
2022-02-24 11:35:00,263.91,264.4,263.49,264.4,6781.0,258.5454,259.0254,258.1339,259.0254,6781.0
2022-02-24 11:40:00,264.28,264.32,262.94,262.94,16516.0,258.9079,258.9471,257.5951,257.5951,16516.0
2022-02-24 11:45:00,263.27,263.41,262.66,263.4,12915.0,257.9184,258.0556,257.3208,258.0458,12915.0
2022-02-24 11:50:00,263.68,264.41,263.51,264.38,10306.0,258.3201,259.0352,258.1535,259.0059,10306.0
2022-02-24 11:55:00,264.35,264.78,264.12,264.77,22635.0,258.9765,259.3977,258.7511,259.3879,22635.0
2022-02-24 12:00:00,264.69,264.95,264.63,264.85,12609.0,259.3096,259.5643,259.2508,259.4663,12609.0
2022-02-24 12:05:00,264.87,264.96,264.15,264.15,10906.0,259.4859,259.5741,258.7805,258.7805,10906.0
2022-02-24 12:10:00,264.14,264.34,262.88,262.89,17882.0,258.7707,258.9667,257.5363,257.5461,17882.0
2022-02-24 12:15:00,262.86,263.21,262.66,263.02,10415.0,257.5168,257.8596,257.3208,257.6735,10415.0
2022-02-24 12:20:00,263.11,263.11,262.0,262.24,41860.0,257.7617,257.7617,256.6742,256.9094,41860.0
2022-02-24 12:25:00,262.16,262.98,262.16,262.97,19628.0,256.831,257.6343,256.831,257.6245,19628.0
2022-02-24 12:30:00,263.01,263.38,262.29,262.88,15047.0,257.6637,258.0262,256.9583,257.5363,15047.0
2022-02-24 12:35:00,262.89,264.0,262.89,263.91,14323.0,257.5461,258.6336,257.5461,258.5454,14323.0
2022-02-24 12:40:00,263.91,264.39,263.83,263.91,15578.0,258.5454,259.0157,258.467,258.5454,15578.0
2022-02-24 12:45:00,263.95,264.05,263.43,263.43,44269.0,258.5846,258.6826,258.0752,258.0752,44269.0
2022-02-24 12:50:00,263.34,263.61,263.14,263.5,241164.0,257.987,258.2515,257.7911,258.1437,241164.0
2022-02-24 12:55:00,263.32,264.04,263.14,263.14,10279.0,257.9674,258.6728,257.7911,257.7911,10279.0
2022-02-24 13:00:00,263.06,263.29,262.83,263.29,25878.0,257.7127,257.938,257.4874,257.938,25878.0
2022-02-24 13:05:00,263.32,264.06,263.26,264.01,13422.0,257.9674,258.6924,257.9086,258.6434,13422.0
2022-02-24 13:10:00,263.97,264.61,263.76,264.53,14907.0,258.6042,259.2312,258.3985,259.1528,14907.0
2022-02-24 13:15:00,264.53,264.75,263.98,264.65,13063.0,259.1528,259.3683,258.614,259.2704,13063.0
2022-02-24 13:20:00,264.6,264.76,264.01,264.18,8269.0,259.2214,259.3781,258.6434,258.8099,8269.0
2022-02-24 13:25:00,264.16,264.38,263.64,263.77,8359.0,258.7903,259.0059,258.2809,258.4083,8359.0
2022-02-24 13:30:00,263.76,264.6,263.76,264.37,16034.0,258.3985,259.2214,258.3985,258.9961,16034.0
2022-02-24 13:35:00,264.57,265.79,264.46,265.78,26278.0,259.192,260.3872,259.0842,260.3774,26278.0
2022-02-24 13:40:00,265.9,266.06,265.34,265.34,20692.0,260.495,260.6517,259.9463,259.9463,20692.0
2022-02-24 13:45:00,265.37,267.38,265.0,267.38,37484.0,259.9757,261.9449,259.6133,261.9449,37484.0
2022-02-24 13:50:00,267.42,267.73,266.71,266.71,47890.0,261.9841,262.2878,261.2885,261.2885,47890.0
2022-02-24 13:55:00,266.67,266.88,265.61,265.73,40831.0,261.2493,261.455,260.2109,260.3284,40831.0
2022-02-24 14:00:00,265.82,265.92,265.15,265.81,22656.0,260.4166,260.5145,259.7602,260.4068,22656.0
2022-02-24 14:05:00,265.9,266.27,265.06,265.16,13479.0,260.495,260.8574,259.672,259.77,13479.0
2022-02-24 14:10:00,265.38,266.66,265.38,266.63,121584.0,259.9855,261.2395,259.9855,261.2101,121584.0
2022-02-24 14:15:00,266.56,267.18,266.32,267.1,21448.0,261.1415,261.7489,260.9064,261.6706,21448.0
2022-02-24 14:20:00,267.15,267.25,266.46,266.7,11880.0,261.7195,261.8175,261.0436,261.2787,11880.0
2022-02-24 14:25:00,266.74,267.13,266.45,267.13,10967.0,261.3179,261.7,261.0338,261.7,10967.0
2022-02-24 14:30:00,267.08,268.63,267.07,268.58,41724.0,261.651,263.1695,261.6412,263.1205,41724.0
2022-02-24 14:35:00,268.66,269.32,268.53,269.28,19880.0,263.1989,263.8454,263.0715,263.8062,19880.0
2022-02-24 14:40:00,269.41,269.5,268.54,268.61,25324.0,263.9336,264.0218,263.0813,263.1499,25324.0
2022-02-24 14:45:00,268.68,269.27,268.38,269.26,13881.0,263.2184,263.7965,262.9245,263.7867,13881.0
2022-02-24 14:50:00,269.19,269.49,268.68,269.4,14660.0,263.7181,264.012,263.2184,263.9238,14660.0
2022-02-24 14:55:00,269.19,269.19,268.68,269.12,9740.0,263.7181,263.7181,263.2184,263.6495,9740.0
2022-02-24 15:00:00,269.24,270.07,268.81,270.07,19612.0,263.7671,264.5802,263.3458,264.5802,19612.0
2022-02-24 15:05:00,269.99,270.19,269.77,269.8,11007.0,264.5018,264.6978,264.2863,264.3157,11007.0
2022-02-24 15:10:00,269.9,270.1,269.63,270.07,10794.0,264.4136,264.6096,264.1491,264.5802,10794.0
2022-02-24 15:15:00,270.05,270.33,269.78,270.32,30358.0,264.5606,264.8349,264.2961,264.8251,30358.0
2022-02-24 15:20:00,270.11,270.45,269.76,270.26,21771.0,264.6194,264.9525,264.2765,264.7663,21771.0
2022-02-24 15:25:00,270.28,270.62,269.71,269.74,23609.0,264.7859,265.119,264.2275,264.2569,23609.0
2022-02-24 15:30:00,269.82,271.84,269.82,271.84,21790.0,264.3353,266.3142,264.3353,266.3142,21790.0
2022-02-24 15:35:00,271.87,272.27,271.59,272.08,17388.0,266.3436,266.7355,266.0693,266.5493,17388.0
2022-02-24 15:40:00,272.14,272.24,271.45,271.51,13784.0,266.6081,266.7061,265.9321,265.9909,13784.0
2022-02-24 15:45:00,271.51,271.88,271.19,271.32,19989.0,265.9909,266.3534,265.6774,265.8048,19989.0
2022-02-24 15:50:00,271.48,273.13,271.47,273.1,26513.0,265.9615,267.578,265.9517,267.5486,26513.0
2022-02-24 15:55:00,272.96,272.99,272.25,272.72,43699.0,267.4114,267.4408,266.7159,267.1763,43699.0
2022-02-25 09:30:00,273.07,273.55,272.0,273.52,56879.0,267.5192,267.9895,266.471,267.9601,56879.0
2022-02-25 09:35:00,273.21,273.79,272.07,272.32,9064.0,267.6564,268.2246,266.5395,266.7845,9064.0
2022-02-25 09:40:00,272.33,272.69,270.94,271.22,24739.0,266.7943,267.1469,265.4325,265.7068,24739.0
2022-02-25 09:45:00,271.54,272.56,271.45,272.56,8109.0,266.0203,267.0196,265.9321,267.0196,8109.0
2022-02-25 09:50:00,272.69,272.83,271.56,271.81,6732.0,267.1469,267.2841,266.0399,266.2848,6732.0
2022-02-25 09:55:00,271.95,271.96,270.56,270.56,3315.0,266.422,266.4318,265.0602,265.0602,3315.0
2022-02-25 10:00:00,270.32,270.64,269.94,270.16,20544.0,264.8251,265.1386,264.4528,264.6684,20544.0
2022-02-25 10:05:00,270.29,271.65,270.24,271.57,8244.0,264.7957,266.1281,264.7467,266.0497,8244.0
2022-02-25 10:10:00,271.47,272.1,271.03,271.15,7174.0,265.9517,266.5689,265.5207,265.6382,7174.0
2022-02-25 10:15:00,271.04,271.88,270.72,271.75,18717.0,265.5305,266.3534,265.217,266.226,18717.0
2022-02-25 10:20:00,272.01,272.64,271.75,272.64,11176.0,266.4808,267.0979,266.226,267.0979,11176.0
2022-02-25 10:25:00,272.61,273.0,272.45,273.0,3897.0,267.0686,267.4506,266.9118,267.4506,3897.0
2022-02-25 10:30:00,272.82,273.22,272.57,272.86,5276.0,267.2743,267.6662,267.0294,267.3135,5276.0
2022-02-25 10:35:00,272.88,272.88,271.96,272.23,12363.0,267.3331,267.3331,266.4318,266.6963,12363.0
2022-02-25 10:40:00,272.38,273.78,272.38,273.78,11003.0,266.8432,268.2148,266.8432,268.2148,11003.0
2022-02-25 10:45:00,273.84,274.49,273.72,274.47,18496.0,268.2736,268.9103,268.156,268.8908,18496.0
2022-02-25 10:50:00,274.39,274.49,274.01,274.21,8077.0,268.8124,268.9103,268.4401,268.636,8077.0
2022-02-25 10:55:00,274.32,274.56,273.78,274.02,9333.0,268.7438,268.9789,268.2148,268.4499,9333.0
2022-02-25 11:00:00,274.03,274.18,273.34,274.18,5985.0,268.4597,268.6066,267.7837,268.6066,5985.0
2022-02-25 11:05:00,274.28,274.28,273.66,274.16,6495.0,268.7046,268.7046,268.0972,268.5871,6495.0
2022-02-25 11:10:00,274.06,275.05,274.04,274.76,11448.0,268.4891,269.459,268.4695,269.1749,11448.0
2022-02-25 11:15:00,274.75,275.45,274.42,275.45,12542.0,269.1651,269.8508,268.8418,269.8508,12542.0
2022-02-25 11:20:00,275.48,275.66,275.25,275.47,16472.0,269.8802,270.0566,269.6549,269.8704,16472.0
2022-02-25 11:25:00,275.44,275.47,275.12,275.35,8627.0,269.841,269.8704,269.5275,269.7529,8627.0
2022-02-25 11:30:00,275.33,275.45,274.99,275.45,4053.0,269.7333,269.8508,269.4002,269.8508,4053.0
2022-02-25 11:35:00,275.56,275.67,274.99,275.22,6181.0,269.9586,270.0664,269.4002,269.6255,6181.0
2022-02-25 11:40:00,275.24,275.51,275.04,275.06,12664.0,269.6451,269.9096,269.4492,269.4688,12664.0
2022-02-25 11:45:00,275.26,275.76,275.25,275.71,11960.0,269.6647,270.1545,269.6549,270.1055,11960.0
2022-02-25 11:50:00,275.85,276.08,275.46,276.06,9651.0,270.2427,270.468,269.8606,270.4484,9651.0
2022-02-25 11:55:00,276.18,276.43,276.14,276.43,3439.0,270.566,270.8109,270.5268,270.8109,3439.0
2022-02-25 12:00:00,276.45,276.6,276.22,276.22,6264.0,270.8305,270.9775,270.6052,270.6052,6264.0
2022-02-25 12:05:00,276.13,276.14,275.74,275.74,10356.0,270.517,270.5268,270.1349,270.1349,10356.0
2022-02-25 12:10:00,275.75,276.0,275.34,275.38,9252.0,270.1447,270.3896,269.7431,269.7823,9252.0
2022-02-25 12:15:00,275.28,275.83,275.27,275.82,12351.0,269.6843,270.2231,269.6745,270.2133,12351.0
2022-02-25 12:20:00,275.61,275.61,275.33,275.45,8234.0,270.0076,270.0076,269.7333,269.8508,8234.0
2022-02-25 12:25:00,275.3,275.98,275.29,275.98,6491.0,269.7039,270.3701,269.6941,270.3701,6491.0
2022-02-25 12:30:00,276.07,276.36,275.94,276.36,8490.0,270.4582,270.7423,270.3309,270.7423,8490.0
2022-02-25 12:35:00,276.36,276.44,275.98,276.11,8153.0,270.7423,270.8207,270.3701,270.4974,8153.0
2022-02-25 12:40:00,276.13,276.27,275.93,276.14,5171.0,270.517,270.6542,270.3211,270.5268,5171.0
2022-02-25 12:45:00,276.17,276.2,275.54,275.54,6011.0,270.5562,270.5856,269.939,269.939,6011.0
2022-02-25 12:50:00,275.56,275.56,274.71,274.71,6813.0,269.9586,269.9586,269.1259,269.1259,6813.0
2022-02-25 12:55:00,274.63,274.9,274.36,274.76,5958.0,269.0475,269.312,268.783,269.1749,5958.0
2022-02-25 13:00:00,274.81,275.28,274.81,275.07,9724.0,269.2238,269.6843,269.2238,269.4786,9724.0
2022-02-25 13:05:00,274.94,275.07,274.52,274.58,4723.0,269.3512,269.4786,268.9397,268.9985,4723.0
2022-02-25 13:10:00,274.65,274.65,274.13,274.53,12515.0,269.0671,269.0671,268.5577,268.9495,12515.0
2022-02-25 13:15:00,274.54,275.04,274.26,275.02,16477.0,268.9593,269.4492,268.685,269.4296,16477.0
2022-02-25 13:20:00,275.0,275.14,274.75,275.1,3702.0,269.41,269.5471,269.1651,269.5079,3702.0
2022-02-25 13:25:00,275.2,275.53,275.17,275.39,3607.0,269.6059,269.9292,269.5765,269.792,3607.0
2022-02-25 13:30:00,275.47,275.85,275.44,275.73,8990.0,269.8704,270.2427,269.841,270.1251,8990.0
2022-02-25 13:35:00,275.77,275.78,275.36,275.47,21473.0,270.1643,270.1741,269.7627,269.8704,21473.0
2022-02-25 13:40:00,275.77,276.21,275.71,276.07,4665.0,270.1643,270.5954,270.1055,270.4582,4665.0
2022-02-25 13:45:00,276.15,276.16,275.75,275.96,3721.0,270.5366,270.5464,270.1447,270.3505,3721.0
2022-02-25 13:50:00,275.96,276.15,275.79,275.79,8896.0,270.3505,270.5366,270.1839,270.1839,8896.0
2022-02-25 13:55:00,275.46,275.75,275.0,275.57,10155.0,269.8606,270.1447,269.41,269.9684,10155.0
2022-02-25 14:00:00,275.59,276.06,275.02,275.9,35336.0,269.988,270.4484,269.4296,270.2917,35336.0
2022-02-25 14:05:00,275.86,275.95,275.03,275.03,6155.0,270.2525,270.3407,269.4394,269.4394,6155.0
2022-02-25 14:10:00,275.0,275.19,274.7,274.92,15187.0,269.41,269.5961,269.1161,269.3316,15187.0
2022-02-25 14:15:00,275.08,275.35,275.08,275.3,4273.0,269.4884,269.7529,269.4884,269.7039,4273.0
2022-02-25 14:20:00,275.32,276.08,275.32,276.08,10934.0,269.7235,270.468,269.7235,270.468,10934.0
2022-02-25 14:25:00,275.95,276.12,275.89,275.94,20870.0,270.3407,270.5072,270.2819,270.3309,20870.0
2022-02-25 14:30:00,276.0,276.25,275.11,275.25,13767.0,270.3896,270.6346,269.5177,269.6549,13767.0
2022-02-25 14:35:00,275.35,275.66,275.35,275.59,4797.0,269.7529,270.0566,269.7529,269.988,4797.0
2022-02-25 14:40:00,275.69,275.87,275.25,275.51,6570.0,270.086,270.2623,269.6549,269.9096,6570.0
2022-02-25 14:45:00,275.61,275.78,275.41,275.41,15788.0,270.0076,270.1741,269.8116,269.8116,15788.0
2022-02-25 14:50:00,275.18,275.42,274.68,275.11,11787.0,269.5863,269.8214,269.0965,269.5177,11787.0
2022-02-25 14:55:00,275.0,275.54,275.0,275.38,13101.0,269.41,269.939,269.41,269.7823,13101.0
2022-02-25 15:00:00,275.39,275.39,274.81,274.97,9051.0,269.792,269.792,269.2238,269.3806,9051.0
2022-02-25 15:05:00,275.06,275.19,274.81,275.01,8332.0,269.4688,269.5961,269.2238,269.4198,8332.0
2022-02-25 15:10:00,275.08,275.35,274.85,275.35,5647.0,269.4884,269.7529,269.263,269.7529,5647.0
2022-02-25 15:15:00,275.37,275.85,275.35,275.77,6180.0,269.7725,270.2427,269.7529,270.1643,6180.0
2022-02-25 15:20:00,275.88,276.5,275.68,276.31,8077.0,270.2721,270.8795,270.0762,270.6933,8077.0
2022-02-25 15:25:00,276.36,276.37,275.9,276.01,10425.0,270.7423,270.7521,270.2917,270.3994,10425.0
2022-02-25 15:30:00,276.01,276.47,275.96,275.96,15702.0,270.3994,270.8501,270.3505,270.3505,15702.0
2022-02-25 15:35:00,275.88,276.06,275.7,276.06,10428.0,270.2721,270.4484,270.0957,270.4484,10428.0
2022-02-25 15:40:00,276.2,276.47,275.81,276.26,16566.0,270.5856,270.8501,270.2035,270.6444,16566.0
2022-02-25 15:45:00,276.25,276.65,276.16,276.34,16292.0,270.6346,271.0264,270.5464,270.7227,16292.0
2022-02-25 15:50:00,276.34,276.92,276.19,276.84,12980.0,270.7227,271.2909,270.5758,271.2126,12980.0
2022-02-25 15:55:00,276.61,276.96,276.46,276.84,27488.0,270.9872,271.3301,270.8403,271.2126,27488.0
2022-02-28 09:30:00,274.58,275.48,274.42,275.35,57799.0,268.9985,269.8802,268.8418,269.7529,57799.0
2022-02-28 09:35:00,275.59,275.66,274.46,274.46,14462.0,269.988,270.0566,268.881,268.881,14462.0
2022-02-28 09:40:00,274.46,274.69,273.9,274.33,15448.0,268.881,269.1063,268.3323,268.7536,15448.0
2022-02-28 09:45:00,274.49,275.25,274.3,274.91,20580.0,268.9103,269.6549,268.7242,269.3218,20580.0
2022-02-28 09:50:00,274.7,275.79,274.43,275.26,4363.0,269.1161,270.1839,268.8516,269.6647,4363.0
2022-02-28 09:55:00,275.43,275.98,275.2,275.97,14378.0,269.8312,270.3701,269.6059,270.3603,14378.0
2022-02-28 10:00:00,276.03,276.09,274.85,274.94,4293.0,270.419,270.4778,269.263,269.3512,4293.0
2022-02-28 10:05:00,274.9,275.09,274.39,274.63,5606.0,269.312,269.4981,268.8124,269.0475,5606.0
2022-02-28 10:10:00,274.58,274.74,273.71,273.91,6425.0,268.9985,269.1553,268.1462,268.3421,6425.0
2022-02-28 10:15:00,273.96,274.09,273.65,273.72,2612.0,268.3911,268.5185,268.0874,268.156,2612.0
2022-02-28 10:20:00,273.96,274.61,273.95,274.51,3748.0,268.3911,269.0279,268.3813,268.9299,3748.0
2022-02-28 10:25:00,274.59,275.09,274.28,274.84,4686.0,269.0083,269.4981,268.7046,269.2532,4686.0
2022-02-28 10:30:00,275.0,275.73,275.0,275.42,6434.0,269.41,270.1251,269.41,269.8214,6434.0
2022-02-28 10:35:00,275.43,276.45,275.43,276.39,14233.0,269.8312,270.8305,269.8312,270.7717,14233.0
2022-02-28 10:40:00,276.3,277.28,276.3,277.15,10320.0,270.6836,271.6436,270.6836,271.5163,10320.0
2022-02-28 10:45:00,277.17,277.26,276.85,276.89,3778.0,271.5359,271.624,271.2224,271.2616,3778.0
2022-02-28 10:50:00,276.69,277.38,276.63,276.96,7145.0,271.0656,271.7416,271.0068,271.3301,7145.0
2022-02-28 10:55:00,277.16,277.67,277.08,277.35,10425.0,271.5261,272.0257,271.4477,271.7122,10425.0
2022-02-28 11:00:00,277.25,277.79,277.23,277.69,4729.0,271.6142,272.1433,271.5946,272.0453,4729.0
2022-02-28 11:05:00,277.33,277.42,277.0,277.03,6787.0,271.6926,271.7808,271.3693,271.3987,6787.0
2022-02-28 11:10:00,277.05,277.41,276.88,277.02,6674.0,271.4183,271.771,271.2518,271.3889,6674.0
2022-02-28 11:15:00,277.14,277.93,276.94,277.62,5611.0,271.5065,272.2804,271.3105,271.9767,5611.0
2022-02-28 11:20:00,277.81,278.21,277.76,278.17,8137.0,272.1629,272.5547,272.1139,272.5155,8137.0
2022-02-28 11:25:00,278.16,278.54,278.05,278.41,8484.0,272.5057,272.878,272.398,272.7507,8484.0
2022-02-28 11:30:00,278.39,278.8,278.37,278.66,12157.0,272.7311,273.1327,272.7115,272.9956,12157.0
2022-02-28 11:35:00,278.28,278.57,278.1,278.14,16604.0,272.6233,272.9074,272.447,272.4861,16604.0
2022-02-28 11:40:00,278.15,278.27,278.01,278.27,6995.0,272.4959,272.6135,272.3588,272.6135,6995.0
2022-02-28 11:45:00,278.26,278.26,277.49,277.75,9708.0,272.6037,272.6037,271.8494,272.1041,9708.0
2022-02-28 11:50:00,277.77,277.89,277.57,277.76,9440.0,272.1237,272.2412,271.9277,272.1139,9440.0
2022-02-28 11:55:00,277.83,278.27,277.83,278.2,5516.0,272.1825,272.6135,272.1825,272.5449,5516.0
2022-02-28 12:00:00,278.09,278.41,277.97,277.99,5254.0,272.4372,272.7507,272.3196,272.3392,5254.0
2022-02-28 12:05:00,277.96,277.96,276.56,276.75,15698.0,272.3098,272.3098,270.9383,271.1244,15698.0
2022-02-28 12:10:00,276.64,276.73,276.0,276.18,6205.0,271.0166,271.1048,270.3896,270.566,6205.0
2022-02-28 12:15:00,276.21,276.32,275.94,276.32,6536.0,270.5954,270.7031,270.3309,270.7031,6536.0
2022-02-28 12:20:00,276.27,276.53,275.67,275.76,14291.0,270.6542,270.9089,270.0664,270.1545,14291.0
2022-02-28 12:25:00,275.76,276.07,275.76,276.06,4275.0,270.1545,270.4582,270.1545,270.4484,4275.0
2022-02-28 12:30:00,275.99,276.17,275.56,275.71,3964.0,270.3799,270.5562,269.9586,270.1055,3964.0
2022-02-28 12:35:00,275.81,275.98,275.2,275.24,4968.0,270.2035,270.3701,269.6059,269.6451,4968.0
2022-02-28 12:40:00,275.41,275.41,274.83,274.91,8916.0,269.8116,269.8116,269.2434,269.3218,8916.0
2022-02-28 12:45:00,274.79,274.96,274.43,274.91,12895.0,269.2042,269.3708,268.8516,269.3218,12895.0
2022-02-28 12:50:00,275.0,275.07,274.4,274.72,13820.0,269.41,269.4786,268.8222,269.1357,13820.0
2022-02-28 12:55:00,274.6,275.24,274.59,275.24,3760.0,269.0181,269.6451,269.0083,269.6451,3760.0
2022-02-28 13:00:00,275.36,275.82,275.33,275.71,25700.0,269.7627,270.2133,269.7333,270.1055,25700.0
2022-02-28 13:05:00,275.8,276.35,275.76,276.35,25749.0,270.1937,270.7325,270.1545,270.7325,25749.0
2022-02-28 13:10:00,276.3,276.6,276.16,276.22,11843.0,270.6836,270.9775,270.5464,270.6052,11843.0
2022-02-28 13:15:00,276.27,276.27,275.03,275.24,14229.0,270.6542,270.6542,269.4394,269.6451,14229.0
2022-02-28 13:20:00,275.07,275.15,274.72,274.91,5094.0,269.4786,269.5569,269.1357,269.3218,5094.0
2022-02-28 13:25:00,274.86,275.59,274.86,275.48,5336.0,269.2728,269.988,269.2728,269.8802,5336.0
2022-02-28 13:30:00,275.23,275.81,275.04,275.07,10720.0,269.6353,270.2035,269.4492,269.4786,10720.0
2022-02-28 13:35:00,275.44,275.68,275.13,275.65,11649.0,269.841,270.0762,269.5373,270.0468,11649.0
2022-02-28 13:40:00,275.53,275.88,275.42,275.42,2012.0,269.9292,270.2721,269.8214,269.8214,2012.0
2022-02-28 13:45:00,275.33,275.68,275.18,275.68,3168.0,269.7333,270.0762,269.5863,270.0762,3168.0
2022-02-28 13:50:00,275.85,276.42,275.84,276.08,3445.0,270.2427,270.8011,270.2329,270.468,3445.0
2022-02-28 13:55:00,276.1,276.24,275.83,275.89,1066.0,270.4876,270.6248,270.2231,270.2819,1066.0
2022-02-28 14:00:00,275.67,275.67,274.27,274.27,6645.0,270.0664,270.0664,268.6948,268.6948,6645.0
2022-02-28 14:05:00,274.44,274.44,273.42,273.47,16948.0,268.8614,268.8614,267.8621,267.9111,16948.0
2022-02-28 14:10:00,273.51,273.86,273.29,273.82,6346.0,267.9503,268.2932,267.7347,268.254,6346.0
2022-02-28 14:15:00,273.79,274.25,273.47,274.17,6746.0,268.2246,268.6752,267.9111,268.5968,6746.0
2022-02-28 14:20:00,274.15,274.15,273.17,273.17,12545.0,268.5773,268.5773,267.6172,267.6172,12545.0
2022-02-28 14:25:00,273.43,273.74,273.36,273.54,5960.0,267.8719,268.1756,267.8033,267.9797,5960.0
2022-02-28 14:30:00,273.49,273.66,273.36,273.46,45224.0,267.9307,268.0972,267.8033,267.9013,45224.0
2022-02-28 14:35:00,273.46,274.03,273.31,273.31,7187.0,267.9013,268.4597,267.7543,267.7543,7187.0
2022-02-28 14:40:00,273.41,274.74,273.41,274.5,6876.0,267.8523,269.1553,267.8523,268.9201,6876.0
2022-02-28 14:45:00,274.61,274.62,273.99,274.0,4986.0,269.0279,269.0377,268.4205,268.4303,4986.0
2022-02-28 14:50:00,274.23,274.38,274.08,274.3,3548.0,268.6556,268.8026,268.5087,268.7242,3548.0
2022-02-28 14:55:00,274.33,274.98,274.33,274.71,7734.0,268.7536,269.3904,268.7536,269.1259,7734.0
2022-02-28 15:00:00,274.83,274.83,274.52,274.73,3519.0,269.2434,269.2434,268.9397,269.1455,3519.0
2022-02-28 15:05:00,274.53,274.53,273.73,274.36,4074.0,268.9495,268.9495,268.1658,268.783,4074.0
2022-02-28 15:10:00,274.25,274.42,273.86,274.07,4821.0,268.6752,268.8418,268.2932,268.4989,4821.0
2022-02-28 15:15:00,274.1,274.69,273.99,274.54,5742.0,268.5283,269.1063,268.4205,268.9593,5742.0
2022-02-28 15:20:00,274.57,275.54,274.57,275.28,14895.0,268.9887,269.939,268.9887,269.6843,14895.0
2022-02-28 15:25:00,275.36,275.64,275.06,275.28,9607.0,269.7627,270.037,269.4688,269.6843,9607.0
2022-02-28 15:30:00,274.95,275.0,274.47,274.47,9510.0,269.361,269.41,268.8908,268.8908,9510.0
2022-02-28 15:35:00,274.3,274.3,273.69,273.69,14309.0,268.7242,268.7242,268.1266,268.1266,14309.0
2022-02-28 15:40:00,274.0,275.19,273.99,275.06,12055.0,268.4303,269.5961,268.4205,269.4688,12055.0
2022-02-28 15:45:00,275.32,275.97,275.3,275.97,17223.0,269.7235,270.3603,269.7039,270.3603,17223.0
2022-02-28 15:50:00,275.9,276.81,275.9,276.8,13561.0,270.2917,271.1832,270.2917,271.1734,13561.0
2022-02-28 15:55:00,276.92,277.54,276.68,277.34,31978.0,271.2909,271.8983,271.0558,271.7024,31978.0
2022-03-01 09:30:00,276.62,277.2,276.0,277.11,19463.0,270.997,271.5653,270.3896,271.4771,19463.0
2022-03-01 09:35:00,277.2,277.99,277.03,277.66,8750.0,271.5653,272.3392,271.3987,272.0159,8750.0
2022-03-01 09:40:00,277.6,277.69,276.49,276.49,12056.0,271.9571,272.0453,270.8697,270.8697,12056.0
2022-03-01 09:45:00,276.82,277.31,276.39,277.19,4045.0,271.193,271.673,270.7717,271.5555,4045.0
2022-03-01 09:50:00,277.34,277.35,276.15,276.88,7507.0,271.7024,271.7122,270.5366,271.2518,7507.0
2022-03-01 09:55:00,276.57,277.12,276.36,276.83,8133.0,270.9481,271.4869,270.7423,271.2028,8133.0
2022-03-01 10:00:00,276.88,277.75,276.23,276.44,7226.0,271.2518,272.1041,270.615,270.8207,7226.0
2022-03-01 10:05:00,276.66,277.0,276.48,276.61,5107.0,271.0362,271.3693,270.8599,270.9872,5107.0
2022-03-01 10:10:00,276.43,276.43,275.88,276.26,4504.0,270.8109,270.8109,270.2721,270.6444,4504.0
2022-03-01 10:15:00,276.52,277.49,276.51,277.36,5495.0,270.8991,271.8494,270.8893,271.722,5495.0
2022-03-01 10:20:00,277.5,278.06,277.5,277.81,7763.0,271.8592,272.4078,271.8592,272.1629,7763.0
2022-03-01 10:25:00,277.9,277.94,277.4,277.44,3582.0,272.251,272.2902,271.7612,271.8004,3582.0
2022-03-01 10:30:00,277.47,278.0,277.25,277.38,8731.0,271.8298,272.349,271.6142,271.7416,8731.0
2022-03-01 10:35:00,277.51,277.59,277.18,277.59,5441.0,271.869,271.9473,271.5457,271.9473,5441.0
2022-03-01 10:40:00,277.12,277.12,275.98,276.01,22847.0,271.4869,271.4869,270.3701,270.3994,22847.0
2022-03-01 10:45:00,275.92,276.15,275.73,276.09,6125.0,270.3113,270.5366,270.1251,270.4778,6125.0
2022-03-01 10:50:00,276.11,276.36,275.84,276.19,3765.0,270.4974,270.7423,270.2329,270.5758,3765.0
2022-03-01 10:55:00,276.14,276.2,275.47,275.66,6360.0,270.5268,270.5856,269.8704,270.0566,6360.0
2022-03-01 11:00:00,275.83,276.39,275.71,276.35,1981.0,270.2231,270.7717,270.1055,270.7325,1981.0
2022-03-01 11:05:00,276.56,276.57,276.03,276.3,5738.0,270.9383,270.9481,270.419,270.6836,5738.0
2022-03-01 11:10:00,276.3,276.88,276.28,276.88,214247.0,270.6836,271.2518,270.664,271.2518,214247.0
2022-03-01 11:15:00,276.8,277.0,276.36,276.37,5909.0,271.1734,271.3693,270.7423,270.7521,5909.0
2022-03-01 11:20:00,276.38,276.97,276.25,276.97,9041.0,270.7619,271.3399,270.6346,271.3399,9041.0
2022-03-01 11:25:00,276.68,276.68,275.74,275.96,3318.0,271.0558,271.0558,270.1349,270.3505,3318.0
2022-03-01 11:30:00,275.55,275.64,274.68,274.69,11356.0,269.9488,270.037,269.0965,269.1063,11356.0
2022-03-01 11:35:00,274.78,274.8,274.42,274.56,3827.0,269.1944,269.214,268.8418,268.9789,3827.0
2022-03-01 11:40:00,274.62,274.78,274.36,274.78,1799.0,269.0377,269.1944,268.783,269.1944,1799.0
2022-03-01 11:45:00,274.67,274.68,273.85,274.25,4656.0,269.0867,269.0965,268.2834,268.6752,4656.0
2022-03-01 11:50:00,274.04,274.3,273.95,273.99,2176.0,268.4695,268.7242,268.3813,268.4205,2176.0
2022-03-01 11:55:00,273.93,273.93,273.42,273.8,4277.0,268.3617,268.3617,267.8621,268.2344,4277.0
2022-03-01 12:00:00,273.65,273.83,273.48,273.53,2105.0,268.0874,268.2638,267.9209,267.9699,2105.0
2022-03-01 12:05:00,273.74,273.74,273.09,273.24,9387.0,268.1756,268.1756,267.5388,267.6858,9387.0
2022-03-01 12:10:00,273.08,273.91,273.0,273.91,4894.0,267.529,268.3421,267.4506,268.3421,4894.0
2022-03-01 12:15:00,273.89,274.42,273.71,274.42,2649.0,268.3225,268.8418,268.1462,268.8418,2649.0
2022-03-01 12:20:00,274.38,274.41,274.0,274.18,25733.0,268.8026,268.832,268.4303,268.6066,25733.0
2022-03-01 12:25:00,274.33,274.58,273.97,274.58,6143.0,268.7536,268.9985,268.4009,268.9985,6143.0
2022-03-01 12:30:00,274.31,274.6,274.02,274.6,4980.0,268.734,269.0181,268.4499,269.0181,4980.0
2022-03-01 12:35:00,274.32,274.42,274.09,274.17,4204.0,268.7438,268.8418,268.5185,268.5968,4204.0
2022-03-01 12:40:00,274.4,274.71,274.39,274.71,1691.0,268.8222,269.1259,268.8124,269.1259,1691.0
2022-03-01 12:45:00,274.76,275.13,274.55,275.1,2818.0,269.1749,269.5373,268.9691,269.5079,2818.0
2022-03-01 12:50:00,275.14,275.3,274.92,274.98,2394.0,269.5471,269.7039,269.3316,269.3904,2394.0
2022-03-01 12:55:00,274.94,275.14,274.72,275.14,7856.0,269.3512,269.5471,269.1357,269.5471,7856.0
2022-03-01 13:00:00,275.0,275.52,274.84,275.12,9729.0,269.41,269.9194,269.2532,269.5275,9729.0
2022-03-01 13:05:00,275.19,275.19,274.49,274.56,1552.0,269.5961,269.5961,268.9103,268.9789,1552.0
2022-03-01 13:10:00,274.52,274.52,273.94,273.94,6708.0,268.9397,268.9397,268.3715,268.3715,6708.0
2022-03-01 13:15:00,273.94,273.94,273.65,273.79,4273.0,268.3715,268.3715,268.0874,268.2246,4273.0
2022-03-01 13:20:00,273.66,274.02,273.5,273.5,11119.0,268.0972,268.4499,267.9405,267.9405,11119.0
2022-03-01 13:25:00,273.48,273.49,272.74,272.77,5883.0,267.9209,267.9307,267.1959,267.2253,5883.0
2022-03-01 13:30:00,272.89,273.29,272.74,273.01,6761.0,267.3429,267.7347,267.1959,267.4604,6761.0
2022-03-01 13:35:00,272.89,273.54,272.76,273.44,20736.0,267.3429,267.9797,267.2155,267.8817,20736.0
2022-03-01 13:40:00,273.52,273.53,273.01,273.14,3313.0,267.9601,267.9699,267.4604,267.5878,3313.0
2022-03-01 13:45:00,273.24,273.57,272.79,272.83,16263.0,267.6858,268.009,267.2449,267.2841,16263.0
2022-03-01 13:50:00,272.92,273.39,272.82,273.18,14549.0,267.3723,267.8327,267.2743,267.627,14549.0
2022-03-01 13:55:00,273.16,273.55,273.12,273.28,4991.0,267.6074,267.9895,267.5682,267.7249,4991.0
2022-03-01 14:00:00,273.46,273.46,272.75,273.32,4726.0,267.9013,267.9013,267.2057,267.7641,4726.0
2022-03-01 14:05:00,273.2,273.38,272.97,273.13,4678.0,267.6466,267.8229,267.4212,267.578,4678.0
2022-03-01 14:10:00,273.1,273.15,272.63,272.82,7961.0,267.5486,267.5976,267.0882,267.2743,7961.0
2022-03-01 14:15:00,272.87,273.45,272.48,273.42,15752.0,267.3233,267.8915,266.9412,267.8621,15752.0
2022-03-01 14:20:00,273.52,274.04,273.28,273.82,8093.0,267.9601,268.4695,267.7249,268.254,8093.0
2022-03-01 14:25:00,273.8,274.08,273.66,273.92,7327.0,268.2344,268.5087,268.0972,268.3519,7327.0
2022-03-01 14:30:00,273.99,273.99,273.58,273.63,5565.0,268.4205,268.4205,268.0188,268.0678,5565.0
2022-03-01 14:35:00,273.79,274.4,273.68,274.39,5372.0,268.2246,268.8222,268.1168,268.8124,5372.0
2022-03-01 14:40:00,274.34,274.54,274.22,274.43,8858.0,268.7634,268.9593,268.6458,268.8516,8858.0
2022-03-01 14:45:00,274.33,274.33,273.69,273.89,7182.0,268.7536,268.7536,268.1266,268.3225,7182.0
2022-03-01 14:50:00,273.85,273.85,273.21,273.3,6456.0,268.2834,268.2834,267.6564,267.7445,6456.0
2022-03-01 14:55:00,273.14,273.5,273.11,273.26,14494.0,267.5878,267.9405,267.5584,267.7053,14494.0
2022-03-01 15:00:00,273.27,274.37,273.2,274.36,5471.0,267.7151,268.7928,267.6466,268.783,5471.0
2022-03-01 15:05:00,274.75,275.1,274.67,274.88,12244.0,269.1651,269.5079,269.0867,269.2924,12244.0
2022-03-01 15:10:00,274.54,274.73,274.15,274.46,7283.0,268.9593,269.1455,268.5773,268.881,7283.0
2022-03-01 15:15:00,274.31,274.43,273.75,273.89,9567.0,268.734,268.8516,268.1854,268.3225,9567.0
2022-03-01 15:20:00,273.85,273.86,273.32,273.7,9102.0,268.2834,268.2932,267.7641,268.1364,9102.0
2022-03-01 15:25:00,273.57,273.57,272.93,272.93,7046.0,268.009,268.009,267.3821,267.3821,7046.0
2022-03-01 15:30:00,272.72,273.04,272.38,272.91,26378.0,267.1763,267.4898,266.8432,267.3625,26378.0
2022-03-01 15:35:00,272.96,273.12,272.51,272.89,3382.0,267.4114,267.5682,266.9706,267.3429,3382.0
2022-03-01 15:40:00,272.89,273.09,272.23,272.23,13579.0,267.3429,267.5388,266.6963,266.6963,13579.0
2022-03-01 15:45:00,272.13,272.21,271.41,271.42,14103.0,266.5983,266.6767,265.893,265.9027,14103.0
2022-03-01 15:50:00,271.33,272.68,271.15,272.64,18553.0,265.8146,267.1371,265.6382,267.0979,18553.0
2022-03-01 15:55:00,272.53,273.46,272.46,273.15,20265.0,266.9902,267.9013,266.9216,267.5976,20265.0
2022-03-02 09:30:00,274.67,274.86,273.5,273.6,31867.0,269.0867,269.2728,267.9405,268.0384,31867.0
2022-03-02 09:35:00,273.33,273.88,273.26,273.52,3457.0,267.7739,268.3127,267.7053,267.9601,3457.0
2022-03-02 09:40:00,273.44,275.19,273.25,275.04,21559.0,267.8817,269.5961,267.6955,269.4492,21559.0
2022-03-02 09:45:00,275.04,275.67,274.9,275.35,4289.0,269.4492,270.0664,269.312,269.7529,4289.0
2022-03-02 09:50:00,275.53,275.53,274.9,274.97,3499.0,269.9292,269.9292,269.312,269.3806,3499.0
2022-03-02 09:55:00,275.19,275.31,274.22,274.42,10153.0,269.5961,269.7137,268.6458,268.8418,10153.0
2022-03-02 10:00:00,274.57,274.68,274.3,274.66,2362.0,268.9887,269.0965,268.7242,269.0769,2362.0
2022-03-02 10:05:00,274.82,274.82,272.71,272.82,8160.0,269.2336,269.2336,267.1665,267.2743,8160.0
2022-03-02 10:10:00,272.9,273.26,272.5,272.75,8610.0,267.3527,267.7053,266.9608,267.2057,8610.0
2022-03-02 10:15:00,272.67,272.92,272.53,272.66,18507.0,267.1273,267.3723,266.9902,267.1175,18507.0
2022-03-02 10:20:00,272.98,273.45,272.55,272.64,3868.0,267.431,267.8915,267.0098,267.0979,3868.0
2022-03-02 10:25:00,272.81,274.83,272.15,274.78,7989.0,267.2645,269.2434,266.6179,269.1944,7989.0
2022-03-02 10:30:00,274.71,275.18,273.86,274.05,13611.0,269.1259,269.5863,268.2932,268.4793,13611.0
2022-03-02 10:35:00,274.02,275.24,273.86,274.96,14479.0,268.4499,269.6451,268.2932,269.3708,14479.0
2022-03-02 10:40:00,275.07,275.19,274.41,274.41,11050.0,269.4786,269.5961,268.832,268.832,11050.0
2022-03-02 10:45:00,274.66,274.67,273.79,274.59,5989.0,269.0769,269.0867,268.2246,269.0083,5989.0
2022-03-02 10:50:00,274.69,274.99,273.69,273.69,5835.0,269.1063,269.4002,268.1266,268.1266,5835.0
2022-03-02 10:55:00,273.71,274.3,273.71,274.13,6165.0,268.1462,268.7242,268.1462,268.5577,6165.0
2022-03-02 11:00:00,273.99,275.69,273.51,275.49,11053.0,268.4205,270.086,267.9503,269.89,11053.0
2022-03-02 11:05:00,275.59,276.31,275.14,276.06,7282.0,269.988,270.6933,269.5471,270.4484,7282.0
2022-03-02 11:10:00,276.28,276.5,276.02,276.47,65956.0,270.664,270.8795,270.4092,270.8501,65956.0
2022-03-02 11:15:00,276.65,276.77,276.35,276.43,12251.0,271.0264,271.144,270.7325,270.8109,12251.0
2022-03-02 11:20:00,276.53,276.58,275.88,276.1,107782.0,270.9089,270.9579,270.2721,270.4876,107782.0
2022-03-02 11:25:00,276.26,276.94,276.17,276.48,5530.0,270.6444,271.3105,270.5562,270.8599,5530.0
2022-03-02 11:30:00,276.4,277.36,276.4,277.06,5094.0,270.7815,271.722,270.7815,271.4281,5094.0
2022-03-02 11:35:00,277.0,277.01,276.36,276.68,5846.0,271.3693,271.3791,270.7423,271.0558,5846.0
2022-03-02 11:40:00,276.52,276.68,276.11,276.11,3523.0,270.8991,271.0558,270.4974,270.4974,3523.0
2022-03-02 11:45:00,276.12,276.41,275.95,276.01,4885.0,270.5072,270.7913,270.3407,270.3994,4885.0
2022-03-02 11:50:00,275.94,276.18,275.93,275.93,5652.0,270.3309,270.566,270.3211,270.3211,5652.0
2022-03-02 11:55:00,276.13,276.24,275.81,276.24,2220.0,270.517,270.6248,270.2035,270.6248,2220.0
2022-03-02 12:00:00,275.95,276.48,275.95,276.39,2264.0,270.3407,270.8599,270.3407,270.7717,2264.0
2022-03-02 12:05:00,276.16,276.41,276.0,276.41,4001.0,270.5464,270.7913,270.3896,270.7913,4001.0
2022-03-02 12:10:00,276.71,277.0,276.6,277.0,11031.0,271.0852,271.3693,270.9775,271.3693,11031.0
2022-03-02 12:15:00,276.97,277.05,276.86,276.96,3139.0,271.3399,271.4183,271.2322,271.3301,3139.0
2022-03-02 12:20:00,276.96,276.96,276.51,276.58,8957.0,271.3301,271.3301,270.8893,270.9579,8957.0
2022-03-02 12:25:00,276.59,276.64,276.21,276.47,7473.0,270.9677,271.0166,270.5954,270.8501,7473.0
2022-03-02 12:30:00,276.59,276.82,276.37,276.78,9160.0,270.9677,271.193,270.7521,271.1538,9160.0
2022-03-02 12:35:00,276.63,276.84,276.43,276.67,8371.0,271.0068,271.2126,270.8109,271.046,8371.0
2022-03-02 12:40:00,276.74,276.85,276.5,276.77,12125.0,271.1146,271.2224,270.8795,271.144,12125.0
2022-03-02 12:45:00,276.82,276.9,276.63,276.87,13931.0,271.193,271.2714,271.0068,271.242,13931.0
2022-03-02 12:50:00,276.58,276.73,276.25,276.65,8706.0,270.9579,271.1048,270.6346,271.0264,8706.0
2022-03-02 12:55:00,276.52,276.64,276.36,276.64,7668.0,270.8991,271.0166,270.7423,271.0166,7668.0
2022-03-02 13:00:00,276.71,277.35,276.63,277.35,11939.0,271.0852,271.7122,271.0068,271.7122,11939.0
2022-03-02 13:05:00,277.39,277.72,277.39,277.64,13663.0,271.7514,272.0747,271.7514,271.9963,13663.0
2022-03-02 13:10:00,277.74,278.0,277.73,277.97,9958.0,272.0943,272.349,272.0845,272.3196,9958.0
2022-03-02 13:15:00,277.98,278.03,277.57,277.71,8154.0,272.3294,272.3784,271.9277,272.0649,8154.0
2022-03-02 13:20:00,277.75,277.81,277.57,277.6,7913.0,272.1041,272.1629,271.9277,271.9571,7913.0
2022-03-02 13:25:00,277.65,277.78,277.56,277.63,6086.0,272.0061,272.1335,271.9179,271.9865,6086.0
2022-03-02 13:30:00,277.65,278.03,277.65,277.81,13161.0,272.0061,272.3784,272.0061,272.1629,13161.0
2022-03-02 13:35:00,277.9,277.96,277.67,277.93,16794.0,272.251,272.3098,272.0257,272.2804,16794.0
2022-03-02 13:40:00,277.91,277.92,277.42,277.73,9469.0,272.2608,272.2706,271.7808,272.0845,9469.0
2022-03-02 13:45:00,277.78,277.78,277.13,277.13,9319.0,272.1335,272.1335,271.4967,271.4967,9319.0
2022-03-02 13:50:00,277.18,277.59,277.18,277.59,8415.0,271.5457,271.9473,271.5457,271.9473,8415.0
2022-03-02 13:55:00,277.52,277.69,277.35,277.54,11688.0,271.8788,272.0453,271.7122,271.8983,11688.0
2022-03-02 14:00:00,277.51,277.93,277.51,277.82,11329.0,271.869,272.2804,271.869,272.1727,11329.0
2022-03-02 14:05:00,277.88,278.13,277.83,278.04,8493.0,272.2314,272.4764,272.1825,272.3882,8493.0
2022-03-02 14:10:00,277.9,278.17,277.83,278.07,9250.0,272.251,272.5155,272.1825,272.4176,9250.0
2022-03-02 14:15:00,277.97,278.16,277.85,278.16,12533.0,272.3196,272.5057,272.202,272.5057,12533.0
2022-03-02 14:20:00,278.29,278.42,277.61,277.67,9524.0,272.6331,272.7605,271.9669,272.0257,9524.0
2022-03-02 14:25:00,277.66,277.69,277.29,277.53,12064.0,272.0159,272.0453,271.6534,271.8885,12064.0
2022-03-02 14:30:00,277.53,277.54,277.21,277.48,9954.0,271.8885,271.8983,271.5751,271.8396,9954.0
2022-03-02 14:35:00,277.5,277.76,277.48,277.59,12232.0,271.8592,272.1139,271.8396,271.9473,12232.0
2022-03-02 14:40:00,277.72,278.12,277.72,278.12,14749.0,272.0747,272.4666,272.0747,272.4666,14749.0
2022-03-02 14:45:00,278.06,278.13,277.78,277.97,10291.0,272.4078,272.4764,272.1335,272.3196,10291.0
2022-03-02 14:50:00,277.98,278.27,277.59,277.59,15371.0,272.3294,272.6135,271.9473,271.9473,15371.0
2022-03-02 14:55:00,277.63,277.8,277.35,277.54,22821.0,271.9865,272.1531,271.7122,271.8983,22821.0
2022-03-02 15:00:00,277.54,278.3,277.54,278.22,13454.0,271.8983,272.6429,271.8983,272.5645,13454.0
2022-03-02 15:05:00,278.15,278.29,277.94,278.06,19105.0,272.4959,272.6331,272.2902,272.4078,19105.0
2022-03-02 15:10:00,278.02,278.14,277.68,277.7,17712.0,272.3686,272.4861,272.0355,272.0551,17712.0
2022-03-02 15:15:00,277.76,277.85,277.45,277.81,14072.0,272.1139,272.202,271.8102,272.1629,14072.0
2022-03-02 15:20:00,277.67,277.98,277.47,277.8,10373.0,272.0257,272.3294,271.8298,272.1531,10373.0
2022-03-02 15:25:00,277.83,278.12,277.69,277.95,12495.0,272.1825,272.4666,272.0453,272.3,12495.0
2022-03-02 15:30:00,277.99,278.25,277.99,278.24,5248.0,272.3392,272.5939,272.3392,272.5841,5248.0
2022-03-02 15:35:00,278.27,278.37,278.14,278.15,10667.0,272.6135,272.7115,272.4861,272.4959,10667.0
2022-03-02 15:40:00,277.87,278.19,277.78,278.05,2605.0,272.2216,272.5351,272.1335,272.398,2605.0
2022-03-02 15:45:00,278.19,278.4,278.07,278.37,4588.0,272.5351,272.7409,272.4176,272.7115,4588.0
2022-03-02 15:50:00,278.42,278.53,277.93,278.21,14342.0,272.7605,272.8682,272.2804,272.5547,14342.0
2022-03-02 15:55:00,278.01,278.01,277.39,277.4,28754.0,272.3588,272.3588,271.7514,271.7612,28754.0
2022-03-03 09:30:00,278.96,279.31,278.51,278.73,75401.0,273.2895,273.6324,272.8486,273.0642,75401.0
2022-03-03 09:35:00,278.71,278.77,278.0,278.62,39719.0,273.0446,273.1033,272.349,272.9564,39719.0
2022-03-03 09:40:00,278.46,278.71,277.96,277.99,6903.0,272.7996,273.0446,272.3098,272.3392,6903.0
2022-03-03 09:45:00,278.09,278.66,277.03,277.18,4513.0,272.4372,272.9956,271.3987,271.5457,4513.0
2022-03-03 09:50:00,277.17,277.43,277.09,277.25,3638.0,271.5359,271.7906,271.4575,271.6142,3638.0
2022-03-03 09:55:00,277.38,277.72,277.38,277.59,1597.0,271.7416,272.0747,271.7416,271.9473,1597.0
2022-03-03 10:00:00,277.58,278.11,277.56,277.85,6488.0,271.9375,272.4568,271.9179,272.202,6488.0
2022-03-03 10:05:00,277.77,277.77,276.82,277.01,8489.0,272.1237,272.1237,271.193,271.3791,8489.0
2022-03-03 10:10:00,276.88,277.1,276.52,276.59,3788.0,271.2518,271.4673,270.8991,270.9677,3788.0
2022-03-03 10:15:00,276.68,276.69,275.79,275.89,5953.0,271.0558,271.0656,270.1839,270.2819,5953.0
2022-03-03 10:20:00,275.9,275.9,275.01,275.2,4847.0,270.2917,270.2917,269.4198,269.6059,4847.0
2022-03-03 10:25:00,275.28,275.43,274.91,275.41,3522.0,269.6843,269.8312,269.3218,269.8116,3522.0
2022-03-03 10:30:00,275.12,275.59,275.11,275.33,6082.0,269.5275,269.988,269.5177,269.7333,6082.0
2022-03-03 10:35:00,275.35,275.36,274.44,274.44,6129.0,269.7529,269.7627,268.8614,268.8614,6129.0
2022-03-03 10:40:00,274.52,274.8,274.18,274.24,9084.0,268.9397,269.214,268.6066,268.6654,9084.0
2022-03-03 10:45:00,274.22,274.34,274.07,274.27,4168.0,268.6458,268.7634,268.4989,268.6948,4168.0
2022-03-03 10:50:00,274.26,274.29,273.81,273.81,3790.0,268.685,268.7144,268.2442,268.2442,3790.0
2022-03-03 10:55:00,273.77,273.86,273.44,273.45,6534.0,268.205,268.2932,267.8817,267.8915,6534.0
2022-03-03 11:00:00,273.4,273.85,273.39,273.85,10941.0,267.8425,268.2834,267.8327,268.2834,10941.0
2022-03-03 11:05:00,273.78,273.89,273.29,273.81,22969.0,268.2148,268.3225,267.7347,268.2442,22969.0
2022-03-03 11:10:00,273.69,273.83,273.32,273.32,6416.0,268.1266,268.2638,267.7641,267.7641,6416.0
2022-03-03 11:15:00,273.18,273.61,272.95,273.59,6190.0,267.627,268.0482,267.4016,268.0286,6190.0
2022-03-03 11:20:00,273.74,274.24,273.74,274.23,5262.0,268.1756,268.6654,268.1756,268.6556,5262.0
2022-03-03 11:25:00,274.28,274.74,274.24,274.46,6493.0,268.7046,269.1553,268.6654,268.881,6493.0
2022-03-03 11:30:00,274.4,274.62,274.21,274.52,3175.0,268.8222,269.0377,268.636,268.9397,3175.0
2022-03-03 11:35:00,274.34,274.35,273.9,274.16,3832.0,268.7634,268.7732,268.3323,268.5871,3832.0
2022-03-03 11:40:00,274.2,275.01,274.13,275.01,2096.0,268.6262,269.4198,268.5577,269.4198,2096.0
2022-03-03 11:45:00,274.8,274.8,274.42,274.42,3266.0,269.214,269.214,268.8418,268.8418,3266.0
2022-03-03 11:50:00,274.4,274.8,274.25,274.8,3882.0,268.8222,269.214,268.6752,269.214,3882.0
2022-03-03 11:55:00,274.51,275.15,273.89,274.81,5326.0,268.9299,269.5569,268.3225,269.2238,5326.0
2022-03-03 12:00:00,274.62,274.91,274.62,274.85,1688.0,269.0377,269.3218,269.0377,269.263,1688.0
2022-03-03 12:05:00,274.8,274.87,274.44,274.87,1954.0,269.214,269.2826,268.8614,269.2826,1954.0
2022-03-03 12:10:00,274.88,275.23,274.8,275.12,5255.0,269.2924,269.6353,269.214,269.5275,5255.0
2022-03-03 12:15:00,275.0,275.02,274.84,274.98,2888.0,269.41,269.4296,269.2532,269.3904,2888.0
2022-03-03 12:20:00,274.68,274.75,274.29,274.37,5250.0,269.0965,269.1651,268.7144,268.7928,5250.0
2022-03-03 12:25:00,274.35,274.35,273.57,273.63,7473.0,268.7732,268.7732,268.009,268.0678,7473.0
2022-03-03 12:30:00,273.7,276.13,273.56,275.71,10328.0,268.1364,270.517,267.9992,270.1055,10328.0
2022-03-03 12:35:00,275.85,276.55,275.75,275.9,6087.0,270.2427,270.9285,270.1447,270.2917,6087.0
2022-03-03 12:40:00,275.27,275.34,274.89,275.34,1846.0,269.6745,269.7431,269.3022,269.7431,1846.0
2022-03-03 12:45:00,275.02,275.58,274.76,275.37,2787.0,269.4296,269.9782,269.1749,269.7725,2787.0
2022-03-03 12:50:00,275.31,275.32,274.91,275.25,4179.0,269.7137,269.7235,269.3218,269.6549,4179.0
2022-03-03 12:55:00,275.23,275.52,275.0,275.25,5532.0,269.6353,269.9194,269.41,269.6549,5532.0
2022-03-03 13:00:00,275.29,275.6,275.04,275.56,1894.0,269.6941,269.9978,269.4492,269.9586,1894.0
2022-03-03 13:05:00,275.32,275.62,275.26,275.41,3932.0,269.7235,270.0174,269.6647,269.8116,3932.0
2022-03-03 13:10:00,275.35,275.61,275.29,275.61,2780.0,269.7529,270.0076,269.6941,270.0076,2780.0
2022-03-03 13:15:00,275.96,276.27,275.86,276.08,3169.0,270.3505,270.6542,270.2525,270.468,3169.0
2022-03-03 13:20:00,276.15,276.21,275.87,276.0,2483.0,270.5366,270.5954,270.2623,270.3896,2483.0
2022-03-03 13:25:00,276.01,276.04,275.81,276.04,3882.0,270.3994,270.4288,270.2035,270.4288,3882.0
2022-03-03 13:30:00,276.01,276.01,275.15,275.22,5363.0,270.3994,270.3994,269.5569,269.6255,5363.0
2022-03-03 13:35:00,275.17,275.46,275.12,275.14,7359.0,269.5765,269.8606,269.5275,269.5471,7359.0
2022-03-03 13:40:00,275.19,275.28,274.87,274.89,2128.0,269.5961,269.6843,269.2826,269.3022,2128.0
2022-03-03 13:45:00,274.95,275.15,274.8,275.15,2859.0,269.361,269.5569,269.214,269.5569,2859.0
2022-03-03 13:50:00,275.43,275.46,275.18,275.2,1313.0,269.8312,269.8606,269.5863,269.6059,1313.0
2022-03-03 13:55:00,275.25,275.44,275.01,275.1,13231.0,269.6549,269.841,269.4198,269.5079,13231.0
2022-03-03 14:00:00,275.04,275.55,275.02,275.12,9073.0,269.4492,269.9488,269.4296,269.5275,9073.0
2022-03-03 14:05:00,275.02,275.18,274.85,274.95,8758.0,269.4296,269.5863,269.263,269.361,8758.0
2022-03-03 14:10:00,274.98,275.99,274.67,275.99,8836.0,269.3904,270.3799,269.0867,270.3799,8836.0
2022-03-03 14:15:00,275.88,275.95,275.64,275.74,27240.0,270.2721,270.3407,270.037,270.1349,27240.0
2022-03-03 14:20:00,275.73,275.73,275.24,275.28,5741.0,270.1251,270.1251,269.6451,269.6843,5741.0
2022-03-03 14:25:00,275.38,275.61,275.37,275.52,1887.0,269.7823,270.0076,269.7725,269.9194,1887.0
2022-03-03 14:30:00,275.58,275.58,275.19,275.32,9980.0,269.9782,269.9782,269.5961,269.7235,9980.0
2022-03-03 14:35:00,275.3,275.35,275.0,275.02,3328.0,269.7039,269.7529,269.41,269.4296,3328.0
2022-03-03 14:40:00,275.09,275.17,274.3,274.41,5882.0,269.4981,269.5765,268.7242,268.832,5882.0
2022-03-03 14:45:00,274.3,274.38,273.86,273.86,3528.0,268.7242,268.8026,268.2932,268.2932,3528.0
2022-03-03 14:50:00,273.99,273.99,273.52,273.71,1754.0,268.4205,268.4205,267.9601,268.1462,1754.0
2022-03-03 14:55:00,273.78,273.86,273.55,273.8,18406.0,268.2148,268.2932,267.9895,268.2344,18406.0
2022-03-03 15:00:00,273.7,273.7,272.96,273.03,5588.0,268.1364,268.1364,267.4114,267.48,5588.0
2022-03-03 15:05:00,273.08,273.41,272.83,272.88,7913.0,267.529,267.8523,267.2841,267.3331,7913.0
2022-03-03 15:10:00,272.8,273.05,272.66,272.89,7343.0,267.2547,267.4996,267.1175,267.3429,7343.0
2022-03-03 15:15:00,273.02,273.34,272.77,273.22,7188.0,267.4702,267.7837,267.2253,267.6662,7188.0
2022-03-03 15:20:00,273.19,273.34,272.84,273.03,6021.0,267.6368,267.7837,267.2939,267.48,6021.0
2022-03-03 15:25:00,272.98,273.54,272.93,273.54,14405.0,267.431,267.9797,267.3821,267.9797,14405.0
2022-03-03 15:30:00,273.47,273.48,272.42,272.58,13310.0,267.9111,267.9209,266.8824,267.0392,13310.0
2022-03-03 15:35:00,272.46,272.87,272.27,272.72,7069.0,266.9216,267.3233,266.7355,267.1763,7069.0
2022-03-03 15:40:00,272.68,272.74,272.26,272.26,6742.0,267.1371,267.1959,266.7257,266.7257,6742.0
2022-03-03 15:45:00,272.16,272.32,271.83,272.32,30569.0,266.6277,266.7845,266.3044,266.7845,30569.0
2022-03-03 15:50:00,272.08,272.98,271.93,272.87,108496.0,266.5493,267.431,266.4024,267.3233,108496.0
2022-03-03 15:55:00,272.88,273.3,272.69,273.2,151166.0,267.3331,267.7445,267.1469,267.6466,151166.0
2022-03-04 09:30:00,271.46,272.27,271.43,271.55,24570.0,265.9419,266.7355,265.9125,266.0301,24570.0
2022-03-04 09:35:00,271.61,272.23,271.21,271.22,7780.0,266.0889,266.6963,265.697,265.7068,7780.0
2022-03-04 09:40:00,271.11,271.12,270.02,270.21,21412.0,265.5991,265.6088,264.5312,264.7173,21412.0
2022-03-04 09:45:00,270.14,270.3,268.96,268.96,11385.0,264.6488,264.8055,263.4928,263.4928,11385.0
2022-03-04 09:50:00,268.9,269.61,268.85,269.26,7234.0,263.434,264.1295,263.385,263.7867,7234.0
2022-03-04 09:55:00,269.21,270.59,268.96,270.54,3929.0,263.7377,265.0896,263.4928,265.0406,3929.0
2022-03-04 10:00:00,270.7,270.96,270.17,270.28,4528.0,265.1974,265.4521,264.6782,264.7859,4528.0
2022-03-04 10:05:00,270.22,270.22,269.01,269.13,4634.0,264.7271,264.7271,263.5417,263.6593,4634.0
2022-03-04 10:10:00,269.18,269.18,268.23,268.31,8310.0,263.7083,263.7083,262.7776,262.856,8310.0
2022-03-04 10:15:00,268.14,268.5,267.81,267.81,4464.0,262.6894,263.0421,262.3661,262.3661,4464.0
2022-03-04 10:20:00,268.0,268.65,268.0,268.5,3623.0,262.5523,263.1891,262.5523,263.0421,3623.0
2022-03-04 10:25:00,268.45,268.77,268.16,268.29,6852.0,262.9931,263.3066,262.709,262.8364,6852.0
2022-03-04 10:30:00,268.18,268.23,267.66,267.95,9945.0,262.7286,262.7776,262.2192,262.5033,9945.0
2022-03-04 10:35:00,268.03,269.03,268.02,268.43,12343.0,262.5817,263.5613,262.5719,262.9735,12343.0
2022-03-04 10:40:00,268.47,268.62,267.81,267.88,12176.0,263.0127,263.1597,262.3661,262.4347,12176.0
2022-03-04 10:45:00,267.85,267.85,267.29,267.5,12885.0,262.4053,262.4053,261.8567,262.0624,12885.0
2022-03-04 10:50:00,267.47,267.8,267.34,267.49,8892.0,262.033,262.3563,261.9057,262.0526,8892.0
2022-03-04 10:55:00,267.54,267.54,267.0,267.05,9608.0,262.1016,262.1016,261.5726,261.6216,9608.0
2022-03-04 11:00:00,267.1,267.31,266.77,266.81,6510.0,261.6706,261.8763,261.3473,261.3865,6510.0
2022-03-04 11:05:00,266.72,266.9,266.61,266.8,5880.0,261.2983,261.4746,261.1905,261.3767,5880.0
2022-03-04 11:10:00,266.68,266.68,266.19,266.32,6383.0,261.2591,261.2591,260.7791,260.9064,6383.0
2022-03-04 11:15:00,266.39,267.17,266.39,266.97,6835.0,260.975,261.7391,260.975,261.5432,6835.0
2022-03-04 11:20:00,266.96,267.11,266.56,267.05,4349.0,261.5334,261.6804,261.1415,261.6216,4349.0
2022-03-04 11:25:00,266.69,267.45,266.68,267.21,8442.0,261.2689,262.0134,261.2591,261.7783,8442.0
2022-03-04 11:30:00,267.12,267.24,266.7,267.01,5555.0,261.6902,261.8077,261.2787,261.5824,5555.0
2022-03-04 11:35:00,266.92,267.64,266.46,267.64,4366.0,261.4942,262.1996,261.0436,262.1996,4366.0
2022-03-04 11:40:00,267.6,267.87,267.43,267.56,9380.0,262.1604,262.4249,261.9939,262.1212,9380.0
2022-03-04 11:45:00,267.59,267.9,267.58,267.9,5068.0,262.1506,262.4543,262.1408,262.4543,5068.0
2022-03-04 11:50:00,267.69,267.72,267.42,267.55,3463.0,262.2486,262.278,261.9841,262.1114,3463.0
2022-03-04 11:55:00,267.51,267.61,267.2,267.36,2958.0,262.0722,262.1702,261.7685,261.9253,2958.0
2022-03-04 12:00:00,267.43,267.51,266.98,267.25,3719.0,261.9939,262.0722,261.553,261.8175,3719.0
2022-03-04 12:05:00,267.23,267.61,267.11,267.61,4461.0,261.7979,262.1702,261.6804,262.1702,4461.0
2022-03-04 12:10:00,267.81,268.86,267.79,268.85,4957.0,262.3661,263.3948,262.3465,263.385,4957.0
2022-03-04 12:15:00,268.9,269.44,268.83,269.14,9274.0,263.434,263.963,263.3654,263.6691,9274.0
2022-03-04 12:20:00,268.96,268.99,268.45,268.46,15432.0,263.4928,263.5221,262.9931,263.0029,15432.0
2022-03-04 12:25:00,268.45,268.91,268.44,268.88,5494.0,262.9931,263.4438,262.9833,263.4144,5494.0
2022-03-04 12:30:00,269.01,269.1,268.72,268.79,5677.0,263.5417,263.6299,263.2576,263.3262,5677.0
2022-03-04 12:35:00,268.82,268.85,268.44,268.72,8035.0,263.3556,263.385,262.9833,263.2576,8035.0
2022-03-04 12:40:00,268.72,268.78,268.04,268.08,10709.0,263.2576,263.3164,262.5915,262.6306,10709.0
2022-03-04 12:45:00,268.05,268.41,268.03,268.35,4471.0,262.6013,262.9539,262.5817,262.8952,4471.0
2022-03-04 12:50:00,268.56,268.85,268.32,268.73,4149.0,263.1009,263.385,262.8658,263.2674,4149.0
2022-03-04 12:55:00,268.74,269.39,268.74,269.1,15812.0,263.2772,263.914,263.2772,263.6299,15812.0
2022-03-04 13:00:00,269.23,270.0,269.23,270.0,11900.0,263.7573,264.5116,263.7573,264.5116,11900.0
2022-03-04 13:05:00,270.03,270.25,269.81,270.25,5844.0,264.541,264.7565,264.3255,264.7565,5844.0
2022-03-04 13:10:00,270.16,270.16,269.61,269.61,8861.0,264.6684,264.6684,264.1295,264.1295,8861.0
2022-03-04 13:15:00,269.62,269.78,268.95,269.14,6591.0,264.1393,264.2961,263.483,263.6691,6591.0
2022-03-04 13:20:00,269.21,269.45,268.95,268.96,10024.0,263.7377,263.9728,263.483,263.4928,10024.0
2022-03-04 13:25:00,268.94,269.22,268.89,268.94,6626.0,263.4732,263.7475,263.4242,263.4732,6626.0
2022-03-04 13:30:00,268.96,269.5,268.96,269.21,9100.0,263.4928,264.0218,263.4928,263.7377,9100.0
2022-03-04 13:35:00,269.23,269.82,269.2,269.81,9051.0,263.7573,264.3353,263.7279,264.3255,9051.0
2022-03-04 13:40:00,269.74,269.74,268.52,268.63,3778.0,264.2569,264.2569,263.0617,263.1695,3778.0
2022-03-04 13:45:00,268.47,268.51,268.29,268.51,5595.0,263.0127,263.0519,262.8364,263.0519,5595.0
2022-03-04 13:50:00,268.53,268.77,268.43,268.7,1838.0,263.0715,263.3066,262.9735,263.238,1838.0
2022-03-04 13:55:00,268.75,268.82,267.86,267.86,4943.0,263.287,263.3556,262.4151,262.4151,4943.0
2022-03-04 14:00:00,267.98,268.13,267.54,267.67,5956.0,262.5327,262.6796,262.1016,262.229,5956.0
2022-03-04 14:05:00,267.81,267.94,267.63,267.79,10625.0,262.3661,262.4935,262.1898,262.3465,10625.0
2022-03-04 14:10:00,267.7,267.7,267.38,267.4,10535.0,262.2584,262.2584,261.9449,261.9645,10535.0
2022-03-04 14:15:00,267.57,267.59,267.21,267.44,4482.0,262.131,262.1506,261.7783,262.0037,4482.0
2022-03-04 14:20:00,267.45,268.31,267.43,268.21,9441.0,262.0134,262.856,261.9939,262.758,9441.0
2022-03-04 14:25:00,268.26,268.6,267.81,267.98,10762.0,262.807,263.1401,262.3661,262.5327,10762.0
2022-03-04 14:30:00,267.99,268.45,267.81,268.3,11507.0,262.5425,262.9931,262.3661,262.8462,11507.0
2022-03-04 14:35:00,268.32,268.42,267.92,268.23,6286.0,262.8658,262.9637,262.4739,262.7776,6286.0
2022-03-04 14:40:00,268.17,268.17,267.55,267.56,4733.0,262.7188,262.7188,262.1114,262.1212,4733.0
2022-03-04 14:45:00,267.56,267.74,267.39,267.47,10912.0,262.1212,262.2976,261.9547,262.033,10912.0
2022-03-04 14:50:00,267.4,267.76,267.32,267.44,6029.0,261.9645,262.3171,261.8861,262.0037,6029.0
2022-03-04 14:55:00,267.29,267.58,266.74,266.8,18512.0,261.8567,262.1408,261.3179,261.3767,18512.0
2022-03-04 15:00:00,266.92,267.66,266.78,267.46,6157.0,261.4942,262.2192,261.3571,262.0232,6157.0
2022-03-04 15:05:00,267.58,267.9,267.35,267.38,10948.0,262.1408,262.4543,261.9155,261.9449,10948.0
2022-03-04 15:10:00,267.47,267.78,267.11,267.22,5874.0,262.033,262.3367,261.6804,261.7881,5874.0
2022-03-04 15:15:00,267.24,267.62,267.17,267.34,10172.0,261.8077,262.18,261.7391,261.9057,10172.0
2022-03-04 15:20:00,267.26,267.37,266.96,267.29,11890.0,261.8273,261.9351,261.5334,261.8567,11890.0
2022-03-04 15:25:00,267.2,268.16,267.2,267.64,21394.0,261.7685,262.709,261.7685,262.1996,21394.0
2022-03-04 15:30:00,267.75,267.82,267.33,267.5,21560.0,262.3074,262.3759,261.8959,262.0624,21560.0
2022-03-04 15:35:00,267.5,267.68,266.87,267.09,11646.0,262.0624,262.2388,261.4452,261.6608,11646.0
2022-03-04 15:40:00,267.2,267.72,267.04,267.45,11065.0,261.7685,262.278,261.6118,262.0134,11065.0
2022-03-04 15:45:00,267.44,267.82,267.06,267.19,10427.0,262.0037,262.3759,261.6314,261.7587,10427.0
2022-03-04 15:50:00,267.14,268.5,267.06,268.49,18753.0,261.7097,263.0421,261.6314,263.0323,18753.0
2022-03-04 15:55:00,268.7,268.91,268.44,268.57,33801.0,263.238,263.4438,262.9833,263.1107,33801.0
2022-03-07 09:30:00,268.97,269.4,268.01,268.01,57740.0,263.5026,263.9238,262.5621,262.5621,57740.0
2022-03-07 09:35:00,267.88,268.95,267.73,268.31,9804.0,262.4347,263.483,262.2878,262.856,9804.0
2022-03-07 09:40:00,268.36,268.36,266.84,267.15,15208.0,262.905,262.905,261.4158,261.7195,15208.0
2022-03-07 09:45:00,267.35,267.35,266.28,266.39,4707.0,261.9155,261.9155,260.8672,260.975,4707.0
2022-03-07 09:50:00,266.78,267.03,266.1,266.5,7912.0,261.3571,261.602,260.6909,261.0828,7912.0
2022-03-07 09:55:00,266.5,266.76,265.05,265.05,12029.0,261.0828,261.3375,259.6622,259.6622,12029.0
2022-03-07 10:00:00,265.0,265.09,264.58,265.02,15440.0,259.6133,259.7014,259.2018,259.6328,15440.0
2022-03-07 10:05:00,265.0,265.17,264.68,264.75,12427.0,259.6133,259.7798,259.2998,259.3683,12427.0
2022-03-07 10:10:00,264.64,264.82,263.4,263.42,11625.0,259.2606,259.4369,258.0458,258.0654,11625.0
2022-03-07 10:15:00,263.56,263.77,263.32,263.33,5581.0,258.2025,258.4083,257.9674,257.9772,5581.0
2022-03-07 10:20:00,263.33,263.57,262.77,262.77,40482.0,257.9772,258.2123,257.4286,257.4286,40482.0
2022-03-07 10:25:00,262.75,262.9,262.49,262.56,11090.0,257.409,257.5559,257.1543,257.2228,11090.0
2022-03-07 10:30:00,262.65,263.04,262.65,262.67,15448.0,257.311,257.6931,257.311,257.3306,15448.0
2022-03-07 10:35:00,262.72,263.14,262.45,262.6,5865.0,257.3796,257.7911,257.1151,257.262,5865.0
2022-03-07 10:40:00,262.56,262.84,261.87,261.99,9488.0,257.2228,257.4972,256.5469,256.6644,9488.0
2022-03-07 10:45:00,262.13,262.39,261.84,262.06,11527.0,256.8016,257.0563,256.5175,256.733,11527.0
2022-03-07 10:50:00,262.02,262.52,261.76,261.76,17444.0,256.6938,257.1837,256.4391,256.4391,17444.0
2022-03-07 10:55:00,261.77,262.29,261.73,262.19,19574.0,256.4489,256.9583,256.4097,256.8604,19574.0
2022-03-07 11:00:00,262.1,262.68,261.97,262.68,4280.0,256.7722,257.3404,256.6448,257.3404,4280.0
2022-03-07 11:05:00,262.51,263.3,262.51,263.2,14753.0,257.1739,257.9478,257.1739,257.8498,14753.0
2022-03-07 11:10:00,263.2,263.5,262.86,262.98,8950.0,257.8498,258.1437,257.5168,257.6343,8950.0
2022-03-07 11:15:00,263.12,263.84,263.08,263.7,4570.0,257.7715,258.4768,257.7323,258.3397,4570.0
2022-03-07 11:20:00,263.67,263.75,263.41,263.63,6883.0,258.3103,258.3887,258.0556,258.2711,6883.0
2022-03-07 11:25:00,263.54,263.62,263.27,263.31,1586.0,258.1829,258.2613,257.9184,257.9576,1586.0
2022-03-07 11:30:00,263.37,263.37,262.58,262.58,11859.0,258.0164,258.0164,257.2424,257.2424,11859.0
2022-03-07 11:35:00,262.56,262.68,262.35,262.37,7204.0,257.2228,257.3404,257.0171,257.0367,7204.0
2022-03-07 11:40:00,262.28,262.71,262.0,262.66,11749.0,256.9485,257.3698,256.6742,257.3208,11749.0
2022-03-07 11:45:00,262.59,263.63,262.53,263.25,15792.0,257.2522,258.2711,257.1935,257.8988,15792.0
2022-03-07 11:50:00,263.19,263.43,263.08,263.17,5722.0,257.84,258.0752,257.7323,257.8204,5722.0
2022-03-07 11:55:00,262.87,262.87,262.13,262.14,4155.0,257.5265,257.5265,256.8016,256.8114,4155.0
2022-03-07 12:00:00,262.17,262.29,261.56,261.88,12129.0,256.8408,256.9583,256.2432,256.5567,12129.0
2022-03-07 12:05:00,261.81,261.93,261.65,261.89,13883.0,256.4881,256.6057,256.3313,256.5665,13883.0
2022-03-07 12:10:00,261.94,262.21,261.94,262.09,5379.0,256.6155,256.88,256.6155,256.7624,5379.0
2022-03-07 12:15:00,262.11,262.49,261.47,261.78,4203.0,256.782,257.1543,256.155,256.4587,4203.0
2022-03-07 12:20:00,261.84,261.87,261.26,261.37,12577.0,256.5175,256.5469,255.9493,256.057,12577.0
2022-03-07 12:25:00,261.37,261.66,261.24,261.66,17612.0,256.057,256.3411,255.9297,256.3411,17612.0
2022-03-07 12:30:00,261.38,261.68,261.24,261.41,15478.0,256.0668,256.3607,255.9297,256.0962,15478.0
2022-03-07 12:35:00,261.45,261.67,261.06,261.39,9587.0,256.1354,256.3509,255.7533,256.0766,9587.0
2022-03-07 12:40:00,261.44,261.89,261.41,261.59,6137.0,256.1256,256.5665,256.0962,256.2726,6137.0
2022-03-07 12:45:00,261.63,262.38,261.62,262.37,10080.0,256.3118,257.0465,256.302,257.0367,10080.0
2022-03-07 12:50:00,262.05,262.69,261.86,261.9,13056.0,256.7232,257.3502,256.5371,256.5763,13056.0
2022-03-07 12:55:00,261.9,261.91,261.44,261.5,6288.0,256.5763,256.5861,256.1256,256.1844,6288.0
2022-03-07 13:00:00,261.7,262.27,261.7,261.75,7170.0,256.3803,256.9387,256.3803,256.4293,7170.0
2022-03-07 13:05:00,262.07,262.18,261.67,261.67,4782.0,256.7428,256.8506,256.3509,256.3509,4782.0
2022-03-07 13:10:00,261.76,261.78,261.06,261.06,6539.0,256.4391,256.4587,255.7533,255.7533,6539.0
2022-03-07 13:15:00,261.02,261.08,260.79,260.94,10562.0,255.7142,255.7729,255.4888,255.6358,10562.0
2022-03-07 13:20:00,260.83,261.14,260.66,260.82,17131.0,255.528,255.8317,255.3615,255.5182,17131.0
2022-03-07 13:25:00,260.87,261.24,260.85,260.94,11780.0,255.5672,255.9297,255.5476,255.6358,11780.0
2022-03-07 13:30:00,260.95,261.35,260.67,260.69,16897.0,255.6456,256.0374,255.3713,255.3909,16897.0
2022-03-07 13:35:00,260.77,261.36,260.7,261.36,21795.0,255.4692,256.0472,255.4007,256.0472,21795.0
2022-03-07 13:40:00,261.2,261.71,261.2,261.48,9216.0,255.8905,256.3901,255.8905,256.1648,9216.0
2022-03-07 13:45:00,261.34,261.85,261.27,261.3,8355.0,256.0276,256.5273,255.9591,255.9885,8355.0
2022-03-07 13:50:00,261.42,261.57,260.96,260.96,6548.0,256.106,256.253,255.6554,255.6554,6548.0
2022-03-07 13:55:00,261.01,261.14,260.78,260.82,6271.0,255.7044,255.8317,255.479,255.5182,6271.0
2022-03-07 14:00:00,260.87,261.16,260.49,260.5,11015.0,255.5672,255.8513,255.1949,255.2047,11015.0
2022-03-07 14:05:00,260.57,260.96,260.26,260.83,32184.0,255.2733,255.6554,254.9696,255.528,32184.0
2022-03-07 14:10:00,260.82,261.52,260.82,261.32,13479.0,255.5182,256.204,255.5182,256.0081,13479.0
2022-03-07 14:15:00,261.42,261.84,261.21,261.84,7642.0,256.106,256.5175,255.9003,256.5175,7642.0
2022-03-07 14:20:00,261.59,261.59,260.98,261.1,8834.0,256.2726,256.2726,255.675,255.7925,8834.0
2022-03-07 14:25:00,261.11,261.26,260.88,260.91,11554.0,255.8023,255.9493,255.577,255.6064,11554.0
2022-03-07 14:30:00,260.9,261.03,260.46,260.59,11098.0,255.5966,255.7239,255.1655,255.2929,11098.0
2022-03-07 14:35:00,260.57,260.69,260.43,260.65,15893.0,255.2733,255.3909,255.1361,255.3517,15893.0
2022-03-07 14:40:00,260.72,260.76,259.84,259.99,33436.0,255.4203,255.4594,254.5581,254.7051,33436.0
2022-03-07 14:45:00,259.81,260.04,259.74,260.01,12383.0,254.5287,254.7541,254.4602,254.7247,12383.0
2022-03-07 14:50:00,260.0,260.09,259.46,259.5,27585.0,254.7149,254.8031,254.1859,254.2251,27585.0
2022-03-07 14:55:00,259.56,260.03,259.43,259.65,7821.0,254.2838,254.7443,254.1565,254.372,7821.0
2022-03-07 15:00:00,259.82,259.82,259.34,259.48,5608.0,254.5385,254.5385,254.0683,254.2055,5608.0
2022-03-07 15:05:00,259.42,259.5,259.02,259.25,21940.0,254.1467,254.2251,253.7548,253.9801,21940.0
2022-03-07 15:10:00,259.35,259.37,258.72,258.85,33801.0,254.0781,254.0977,253.4609,253.5883,33801.0
2022-03-07 15:15:00,258.76,259.06,258.57,258.9,49961.0,253.5001,253.794,253.314,253.6372,49961.0
2022-03-07 15:20:00,259.16,259.28,258.9,259.08,10593.0,253.892,254.0095,253.6372,253.8136,10593.0
2022-03-07 15:25:00,259.21,259.71,259.21,259.59,16476.0,253.9409,254.4308,253.9409,254.3132,16476.0
2022-03-07 15:30:00,259.39,259.39,258.87,259.03,12364.0,254.1173,254.1173,253.6079,253.7646,12364.0
2022-03-07 15:35:00,259.02,259.05,258.63,258.63,19262.0,253.7548,253.7842,253.3727,253.3727,19262.0
2022-03-07 15:40:00,258.63,259.34,258.58,259.29,30946.0,253.3727,254.0683,253.3238,254.0193,30946.0
2022-03-07 15:45:00,259.14,259.14,258.5,258.61,31236.0,253.8724,253.8724,253.2454,253.3531,31236.0
2022-03-07 15:50:00,258.5,258.87,257.91,257.97,22869.0,253.2454,253.6079,252.6674,252.7262,22869.0
2022-03-07 15:55:00,258.01,258.53,257.77,257.81,36299.0,252.7653,253.2748,252.5302,252.5694,36299.0
2022-03-08 09:30:00,257.72,257.72,256.0,256.13,56197.0,252.4812,252.4812,250.7962,250.9236,56197.0
2022-03-08 09:35:00,256.1,258.17,255.99,257.01,15373.0,250.8942,252.9221,250.7864,251.7857,15373.0
2022-03-08 09:40:00,256.51,258.88,256.28,258.57,24103.0,251.2958,253.6177,251.0705,253.314,24103.0
2022-03-08 09:45:00,258.27,259.07,257.77,257.77,7801.0,253.0201,253.8038,252.5302,252.5302,7801.0
2022-03-08 09:50:00,257.72,258.04,256.77,256.86,14440.0,252.4812,252.7947,251.5505,251.6387,14440.0
2022-03-08 09:55:00,256.79,257.12,256.43,256.91,12932.0,251.5701,251.8934,251.2175,251.6877,12932.0
2022-03-08 10:00:00,256.68,256.68,255.43,255.51,15404.0,251.4624,251.4624,250.2378,250.3162,15404.0
2022-03-08 10:05:00,255.48,255.49,254.5,254.84,69049.0,250.2868,250.2966,249.3267,249.6598,69049.0
2022-03-08 10:10:00,254.75,255.73,254.75,255.36,25341.0,249.5716,250.5317,249.5716,250.1692,25341.0
2022-03-08 10:15:00,255.48,257.12,255.44,256.99,14940.0,250.2868,251.8934,250.2476,251.7661,14940.0
2022-03-08 10:20:00,257.24,257.28,256.45,256.56,5714.0,252.011,252.0502,251.237,251.3448,5714.0
2022-03-08 10:25:00,255.81,255.94,255.17,255.18,15607.0,250.6101,250.7374,249.9831,249.9929,15607.0
2022-03-08 10:30:00,255.01,255.71,253.97,254.03,16754.0,249.8263,250.5121,248.8075,248.8662,16754.0
2022-03-08 10:35:00,254.32,254.85,253.93,254.29,6251.0,249.1503,249.6696,248.7683,249.121,6251.0
2022-03-08 10:40:00,254.55,255.17,254.55,254.95,8955.0,249.3757,249.9831,249.3757,249.7675,8955.0
2022-03-08 10:45:00,254.97,255.79,254.79,255.69,7455.0,249.7871,250.5905,249.6108,250.4925,7455.0
2022-03-08 10:50:00,255.6,257.19,255.2,256.89,18138.0,250.4043,251.962,250.0125,251.6681,18138.0
2022-03-08 10:55:00,257.11,257.67,256.8,257.44,23218.0,251.8836,252.4322,251.5799,252.2069,23218.0
2022-03-08 11:00:00,257.51,258.12,257.07,257.96,8401.0,252.2755,252.8731,251.8444,252.7164,8401.0
2022-03-08 11:05:00,258.07,258.07,256.5,256.78,10201.0,252.8241,252.8241,251.286,251.5603,10201.0
2022-03-08 11:10:00,256.91,257.09,256.23,256.7,13242.0,251.6877,251.864,251.0215,251.482,13242.0
2022-03-08 11:15:00,256.65,256.85,256.11,256.85,6836.0,251.433,251.6289,250.904,251.6289,6836.0
2022-03-08 11:20:00,256.72,256.72,255.64,255.65,8781.0,251.5016,251.5016,250.4435,250.4533,8781.0
2022-03-08 11:25:00,255.74,255.89,255.17,255.62,11050.0,250.5415,250.6884,249.9831,250.4239,11050.0
2022-03-08 11:30:00,255.57,255.57,254.06,254.75,7799.0,250.3749,250.3749,248.8956,249.5716,7799.0
2022-03-08 11:35:00,254.6,254.92,254.52,254.53,6387.0,249.4247,249.7382,249.3463,249.3561,6387.0
2022-03-08 11:40:00,254.95,254.95,254.17,254.63,2815.0,249.7675,249.7675,249.0034,249.454,2815.0
2022-03-08 11:45:00,254.74,255.94,254.72,255.88,5447.0,249.5618,250.7374,249.5422,250.6786,5447.0
2022-03-08 11:50:00,256.04,256.45,255.82,256.45,4380.0,250.8354,251.237,250.6199,251.237,4380.0
2022-03-08 11:55:00,256.37,256.79,255.8,256.0,16901.0,251.1587,251.5701,250.6003,250.7962,16901.0
2022-03-08 12:00:00,255.96,257.81,255.95,257.58,8715.0,250.757,252.5694,250.7472,252.3441,8715.0
2022-03-08 12:05:00,257.66,258.75,257.66,258.54,8896.0,252.4225,253.4903,252.4225,253.2846,8896.0
2022-03-08 12:10:00,258.63,260.46,258.63,260.45,17699.0,253.3727,255.1655,253.3727,255.1557,17699.0
2022-03-08 12:15:00,260.6,262.0,260.18,261.84,11400.0,255.3027,256.6742,254.8912,256.5175,11400.0
2022-03-08 12:20:00,261.94,262.18,260.57,260.87,10095.0,256.6155,256.8506,255.2733,255.5672,10095.0
2022-03-08 12:25:00,260.82,261.53,260.01,261.5,7461.0,255.5182,256.2138,254.7247,256.1844,7461.0
2022-03-08 12:30:00,261.37,262.25,260.64,262.22,6558.0,256.057,256.9192,255.3419,256.8898,6558.0
2022-03-08 12:35:00,262.1,262.93,261.54,262.93,12606.0,256.7722,257.5853,256.2236,257.5853,12606.0
2022-03-08 12:40:00,262.8,262.84,262.01,262.76,12957.0,257.458,257.4972,256.684,257.4188,12957.0
2022-03-08 12:45:00,262.69,263.3,262.4,262.98,7323.0,257.3502,257.9478,257.0661,257.6343,7323.0
2022-03-08 12:50:00,262.68,263.15,261.78,263.14,5752.0,257.3404,257.8009,256.4587,257.7911,5752.0
2022-03-08 12:55:00,262.87,263.08,262.61,263.01,9769.0,257.5265,257.7323,257.2718,257.6637,9769.0
2022-03-08 13:00:00,263.09,264.01,263.09,264.01,12809.0,257.7421,258.6434,257.7421,258.6434,12809.0
2022-03-08 13:05:00,264.06,264.22,263.71,264.01,14833.0,258.6924,258.8491,258.3495,258.6434,14833.0
2022-03-08 13:10:00,264.12,264.31,263.57,263.57,11358.0,258.7511,258.9373,258.2123,258.2123,11358.0
2022-03-08 13:15:00,263.74,264.03,263.35,263.69,5943.0,258.3789,258.663,257.9968,258.3299,5943.0
2022-03-08 13:20:00,263.7,263.7,262.78,262.78,10221.0,258.3397,258.3397,257.4384,257.4384,10221.0
2022-03-08 13:25:00,262.61,262.61,261.54,261.72,7035.0,257.2718,257.2718,256.2236,256.3999,7035.0
2022-03-08 13:30:00,261.11,261.2,260.26,260.66,17912.0,255.8023,255.8905,254.9696,255.3615,17912.0
2022-03-08 13:35:00,260.76,261.0,260.41,260.42,15084.0,255.4594,255.6946,255.1166,255.1263,15084.0
2022-03-08 13:40:00,260.56,260.68,259.78,260.49,17660.0,255.2635,255.3811,254.4994,255.1949,17660.0
2022-03-08 13:45:00,260.53,260.86,259.9,260.02,70960.0,255.2341,255.5574,254.6169,254.7345,70960.0
2022-03-08 13:50:00,259.83,259.92,259.03,259.15,18807.0,254.5483,254.6365,253.7646,253.8822,18807.0
2022-03-08 13:55:00,259.0,259.22,258.54,258.62,12292.0,253.7352,253.9507,253.2846,253.3629,12292.0
2022-03-08 14:00:00,258.47,258.59,257.48,257.9,20101.0,253.216,253.3335,252.2461,252.6576,20101.0
2022-03-08 14:05:00,257.78,259.01,257.77,258.56,5315.0,252.54,253.745,252.5302,253.3042,5315.0
2022-03-08 14:10:00,258.36,258.64,257.63,258.4,5237.0,253.1082,253.3825,252.3931,253.1474,5237.0
2022-03-08 14:15:00,258.28,258.78,257.95,258.53,3774.0,253.0299,253.5197,252.7066,253.2748,3774.0
2022-03-08 14:20:00,258.46,258.98,257.55,258.77,13021.0,253.2062,253.7156,252.3147,253.5099,13021.0
2022-03-08 14:25:00,258.68,259.73,258.68,259.56,11035.0,253.4217,254.4504,253.4217,254.2838,11035.0
2022-03-08 14:30:00,259.47,259.9,258.62,258.68,5964.0,254.1957,254.6169,253.3629,253.4217,5964.0
2022-03-08 14:35:00,258.92,259.89,258.79,259.76,12056.0,253.6568,254.6071,253.5295,254.4798,12056.0
2022-03-08 14:40:00,259.9,259.9,259.14,259.81,9985.0,254.6169,254.6169,253.8724,254.5287,9985.0
2022-03-08 14:45:00,260.22,260.7,260.01,260.7,7236.0,254.9304,255.4007,254.7247,255.4007,7236.0
2022-03-08 14:50:00,260.54,260.68,259.72,259.72,20135.0,255.2439,255.3811,254.4406,254.4406,20135.0
2022-03-08 14:55:00,259.73,260.19,259.33,259.81,11206.0,254.4504,254.901,254.0585,254.5287,11206.0
2022-03-08 15:00:00,259.72,261.38,259.71,261.23,22472.0,254.4406,256.0668,254.4308,255.9199,22472.0
2022-03-08 15:05:00,261.13,261.24,260.66,260.92,13085.0,255.8219,255.9297,255.3615,255.6162,13085.0
2022-03-08 15:10:00,261.1,261.1,259.73,260.45,30150.0,255.7925,255.7925,254.4504,255.1557,30150.0
2022-03-08 15:15:00,260.56,260.71,259.84,260.18,13554.0,255.2635,255.4105,254.5581,254.8912,13554.0
2022-03-08 15:20:00,260.09,260.2,259.25,259.79,20766.0,254.8031,254.9108,253.9801,254.5092,20766.0
2022-03-08 15:25:00,259.61,259.81,258.28,258.28,15069.0,254.3328,254.5287,253.0299,253.0299,15069.0
2022-03-08 15:30:00,258.3,258.3,257.17,257.49,35693.0,253.0494,253.0494,251.9424,252.2559,35693.0
2022-03-08 15:35:00,257.38,258.26,257.26,258.17,18047.0,252.1481,253.0103,252.0306,252.9221,18047.0
2022-03-08 15:40:00,258.34,258.49,257.26,257.26,22071.0,253.0886,253.2356,252.0306,252.0306,22071.0
2022-03-08 15:45:00,257.38,257.78,257.0,257.17,14490.0,252.1481,252.54,251.7759,251.9424,14490.0
2022-03-08 15:50:00,257.71,258.4,257.35,257.6,45828.0,252.4714,253.1474,252.1188,252.3637,45828.0
2022-03-08 15:55:00,257.51,257.51,256.52,256.62,22597.0,252.2755,252.2755,251.3056,251.4036,22597.0
2022-03-09 09:30:00,263.75,263.98,262.86,263.24,35197.0,258.3887,258.614,257.5168,257.889,35197.0
2022-03-09 09:35:00,263.19,263.61,262.4,263.61,7611.0,257.84,258.2515,257.0661,258.2515,7611.0
2022-03-09 09:40:00,263.39,263.8,262.78,262.8,16954.0,258.036,258.4376,257.4384,257.458,16954.0
2022-03-09 09:45:00,262.92,263.4,262.54,262.86,3829.0,257.5755,258.0458,257.2033,257.5168,3829.0
2022-03-09 09:50:00,262.75,263.09,261.76,262.16,5268.0,257.409,257.7421,256.4391,256.831,5268.0
2022-03-09 09:55:00,262.05,263.28,261.96,263.18,8857.0,256.7232,257.9282,256.635,257.8302,8857.0
2022-03-09 10:00:00,263.24,264.42,263.24,264.05,16429.0,257.889,259.045,257.889,258.6826,16429.0
2022-03-09 10:05:00,263.99,264.1,263.68,264.09,8518.0,258.6238,258.7315,258.3201,258.7217,8518.0
2022-03-09 10:10:00,264.09,264.1,263.73,264.08,6651.0,258.7217,258.7315,258.3691,258.712,6651.0
2022-03-09 10:15:00,264.22,264.55,263.29,264.15,20178.0,258.8491,259.1724,257.938,258.7805,20178.0
2022-03-09 10:20:00,264.12,264.95,264.08,264.91,6988.0,258.7511,259.5643,258.712,259.5251,6988.0
2022-03-09 10:25:00,264.79,264.79,264.11,264.73,16745.0,259.4075,259.4075,258.7413,259.3487,16745.0
2022-03-09 10:30:00,264.58,264.76,264.37,264.73,9283.0,259.2018,259.3781,258.9961,259.3487,9283.0
2022-03-09 10:35:00,264.81,265.12,264.66,264.98,16003.0,259.4271,259.7308,259.2802,259.5937,16003.0
2022-03-09 10:40:00,264.89,265.13,264.67,264.67,10222.0,259.5055,259.7406,259.29,259.29,10222.0
2022-03-09 10:45:00,264.6,264.93,264.6,264.9,4732.0,259.2214,259.5447,259.2214,259.5153,4732.0
2022-03-09 10:50:00,264.92,265.22,264.66,264.81,11431.0,259.5349,259.8288,259.2802,259.4271,11431.0
2022-03-09 10:55:00,264.75,265.48,264.73,265.21,13715.0,259.3683,260.0835,259.3487,259.819,13715.0
2022-03-09 11:00:00,265.26,265.26,264.56,264.58,19973.0,259.868,259.868,259.1822,259.2018,19973.0
2022-03-09 11:05:00,264.63,264.96,264.5,264.68,14937.0,259.2508,259.5741,259.1234,259.2998,14937.0
2022-03-09 11:10:00,264.66,264.74,263.97,264.0,9806.0,259.2802,259.3585,258.6042,258.6336,9806.0
2022-03-09 11:15:00,263.88,264.3,263.68,264.22,2950.0,258.516,258.9275,258.3201,258.8491,2950.0
2022-03-09 11:20:00,264.29,264.73,264.29,264.52,5977.0,258.9177,259.3487,258.9177,259.143,5977.0
2022-03-09 11:25:00,264.36,264.36,264.0,264.0,2234.0,258.9863,258.9863,258.6336,258.6336,2234.0
2022-03-09 11:30:00,264.1,264.74,264.04,264.74,4414.0,258.7315,259.3585,258.6728,259.3585,4414.0
2022-03-09 11:35:00,264.8,265.08,264.31,264.64,6065.0,259.4173,259.6916,258.9373,259.2606,6065.0
2022-03-09 11:40:00,264.66,265.09,264.61,264.88,3201.0,259.2802,259.7014,259.2312,259.4957,3201.0
2022-03-09 11:45:00,264.88,265.1,264.68,265.1,9930.0,259.4957,259.7112,259.2998,259.7112,9930.0
2022-03-09 11:50:00,265.05,265.09,264.69,265.06,6135.0,259.6622,259.7014,259.3096,259.672,6135.0
2022-03-09 11:55:00,265.03,265.33,265.01,265.32,10971.0,259.6426,259.9365,259.623,259.9267,10971.0
2022-03-09 12:00:00,265.25,265.64,265.19,265.46,5407.0,259.8582,260.2402,259.7994,260.0639,5407.0
2022-03-09 12:05:00,265.53,265.61,265.36,265.38,9666.0,260.1325,260.2109,259.9659,259.9855,9666.0
2022-03-09 12:10:00,265.4,265.51,265.12,265.51,4126.0,260.0051,260.1129,259.7308,260.1129,4126.0
2022-03-09 12:15:00,265.43,265.45,265.23,265.27,8467.0,260.0345,260.0541,259.8386,259.8778,8467.0
2022-03-09 12:20:00,265.2,265.43,264.85,265.12,12112.0,259.8092,260.0345,259.4663,259.7308,12112.0
2022-03-09 12:25:00,265.11,265.44,264.87,265.41,6145.0,259.721,260.0443,259.4859,260.0149,6145.0
2022-03-09 12:30:00,265.58,265.82,265.48,265.82,4560.0,260.1815,260.4166,260.0835,260.4166,4560.0
2022-03-09 12:35:00,265.99,266.66,265.96,266.53,4663.0,260.5831,261.2395,260.5537,261.1121,4663.0
2022-03-09 12:40:00,266.6,266.63,266.33,266.43,1605.0,261.1807,261.2101,260.9162,261.0142,1605.0
2022-03-09 12:45:00,266.46,266.84,266.28,266.8,10054.0,261.0436,261.4158,260.8672,261.3767,10054.0
2022-03-09 12:50:00,266.63,266.69,266.5,266.61,1951.0,261.2101,261.2689,261.0828,261.1905,1951.0
2022-03-09 12:55:00,266.42,266.69,266.38,266.42,5304.0,261.0044,261.2689,260.9652,261.0044,5304.0
2022-03-09 13:00:00,266.23,266.25,265.58,265.6,6920.0,260.8182,260.8378,260.1815,260.2011,6920.0
2022-03-09 13:05:00,265.67,265.93,265.54,265.9,3840.0,260.2696,260.5243,260.1423,260.495,3840.0
2022-03-09 13:10:00,265.85,266.37,265.84,266.31,10536.0,260.446,260.9554,260.4362,260.8966,10536.0
2022-03-09 13:15:00,266.32,266.5,266.17,266.18,6821.0,260.9064,261.0828,260.7595,260.7693,6821.0
2022-03-09 13:20:00,266.3,266.5,266.29,266.41,2371.0,260.8868,261.0828,260.877,260.9946,2371.0
2022-03-09 13:25:00,266.48,266.75,266.4,266.69,15147.0,261.0632,261.3277,260.9848,261.2689,15147.0
2022-03-09 13:30:00,266.7,266.71,266.13,266.13,6534.0,261.2787,261.2885,260.7203,260.7203,6534.0
2022-03-09 13:35:00,266.24,266.5,266.04,266.12,6012.0,260.828,261.0828,260.6321,260.7105,6012.0
2022-03-09 13:40:00,266.24,266.24,265.78,265.82,17441.0,260.828,260.828,260.3774,260.4166,17441.0
2022-03-09 13:45:00,265.77,265.82,265.28,265.43,5201.0,260.3676,260.4166,259.8876,260.0345,5201.0
2022-03-09 13:50:00,265.38,266.17,265.32,265.88,9444.0,259.9855,260.7595,259.9267,260.4754,9444.0
2022-03-09 13:55:00,265.86,265.88,265.68,265.73,1952.0,260.4558,260.4754,260.2794,260.3284,1952.0
2022-03-09 14:00:00,265.9,266.5,265.86,266.37,30606.0,260.495,261.0828,260.4558,260.9554,30606.0
2022-03-09 14:05:00,266.39,266.5,266.19,266.28,1176.0,260.975,261.0828,260.7791,260.8672,1176.0
2022-03-09 14:10:00,266.28,266.39,266.02,266.06,13949.0,260.8672,260.975,260.6125,260.6517,13949.0
2022-03-09 14:15:00,265.94,266.05,265.59,265.83,8118.0,260.5341,260.6419,260.1913,260.4264,8118.0
2022-03-09 14:20:00,265.77,266.24,265.75,265.83,6579.0,260.3676,260.828,260.348,260.4264,6579.0
2022-03-09 14:25:00,265.87,266.1,265.86,266.09,3971.0,260.4656,260.6909,260.4558,260.6811,3971.0
2022-03-09 14:30:00,266.24,266.54,266.11,266.54,9672.0,260.828,261.1219,260.7007,261.1219,9672.0
2022-03-09 14:35:00,266.55,266.7,266.41,266.7,3102.0,261.1317,261.2787,260.9946,261.2787,3102.0
2022-03-09 14:40:00,266.55,266.74,266.4,266.52,16695.0,261.1317,261.3179,260.9848,261.1024,16695.0
2022-03-09 14:45:00,266.63,266.68,266.12,266.27,19743.0,261.2101,261.2591,260.7105,260.8574,19743.0
2022-03-09 14:50:00,266.35,266.76,266.12,266.12,18500.0,260.9358,261.3375,260.7105,260.7105,18500.0
2022-03-09 14:55:00,266.11,266.55,266.11,266.3,10036.0,260.7007,261.1317,260.7007,260.8868,10036.0
2022-03-09 15:00:00,266.32,266.51,266.23,266.5,8021.0,260.9064,261.0926,260.8182,261.0828,8021.0
2022-03-09 15:05:00,266.64,267.16,266.64,267.16,3604.0,261.2199,261.7293,261.2199,261.7293,3604.0
2022-03-09 15:10:00,267.34,267.38,266.93,267.2,18569.0,261.9057,261.9449,261.504,261.7685,18569.0
2022-03-09 15:15:00,267.21,267.34,266.82,267.12,10373.0,261.7783,261.9057,261.3963,261.6902,10373.0
2022-03-09 15:20:00,267.1,267.4,267.07,267.18,34523.0,261.6706,261.9645,261.6412,261.7489,34523.0
2022-03-09 15:25:00,267.24,267.24,266.94,267.09,9851.0,261.8077,261.8077,261.5138,261.6608,9851.0
2022-03-09 15:30:00,267.35,267.57,267.25,267.44,11647.0,261.9155,262.131,261.8175,262.0037,11647.0
2022-03-09 15:35:00,267.46,267.53,267.13,267.13,11141.0,262.0232,262.0918,261.7,261.7,11141.0
2022-03-09 15:40:00,266.81,267.16,266.81,267.06,9168.0,261.3865,261.7293,261.3865,261.6314,9168.0
2022-03-09 15:45:00,267.09,267.26,266.55,266.66,13363.0,261.6608,261.8273,261.1317,261.2395,13363.0
2022-03-09 15:50:00,266.71,267.03,265.96,266.5,19837.0,261.2885,261.602,260.5537,261.0828,19837.0
2022-03-09 15:55:00,266.33,266.57,266.03,266.57,32363.0,260.9162,261.1513,260.6223,261.1513,32363.0
2022-03-10 09:30:00,263.34,263.49,262.6,263.15,36032.0,257.987,258.1339,257.262,257.8009,36032.0
2022-03-10 09:35:00,262.88,263.02,262.27,262.28,11081.0,257.5363,257.6735,256.9387,256.9485,11081.0
2022-03-10 09:40:00,262.77,263.1,262.65,262.83,29662.0,257.4286,257.7519,257.311,257.4874,29662.0
2022-03-10 09:45:00,263.08,263.1,262.32,262.44,22743.0,257.7323,257.7519,256.9877,257.1053,22743.0
2022-03-10 09:50:00,262.53,262.96,262.41,262.59,2808.0,257.1935,257.6147,257.0759,257.2522,2808.0
2022-03-10 09:55:00,263.01,263.99,263.01,263.72,4937.0,257.6637,258.6238,257.6637,258.3593,4937.0
2022-03-10 10:00:00,263.7,263.7,262.47,262.63,5287.0,258.3397,258.3397,257.1347,257.2914,5287.0
2022-03-10 10:05:00,262.62,262.87,262.44,262.87,5716.0,257.2816,257.5265,257.1053,257.5265,5716.0
2022-03-10 10:10:00,262.97,263.46,262.69,263.3,9912.0,257.6245,258.1046,257.3502,257.9478,9912.0
2022-03-10 10:15:00,263.29,264.42,263.22,264.42,3997.0,257.938,259.045,257.8694,259.045,3997.0
2022-03-10 10:20:00,264.31,264.38,263.26,263.35,12736.0,258.9373,259.0059,257.9086,257.9968,12736.0
2022-03-10 10:25:00,263.47,263.61,262.69,262.69,2154.0,258.1144,258.2515,257.3502,257.3502,2154.0
2022-03-10 10:30:00,262.86,262.86,261.79,261.79,13553.0,257.5168,257.5168,256.4685,256.4685,13553.0
2022-03-10 10:35:00,261.77,261.99,261.68,261.99,10719.0,256.4489,256.6644,256.3607,256.6644,10719.0
2022-03-10 10:40:00,262.02,262.45,261.97,262.09,7102.0,256.6938,257.1151,256.6448,256.7624,7102.0
2022-03-10 10:45:00,262.03,262.77,262.03,262.53,3060.0,256.7036,257.4286,256.7036,257.1935,3060.0
2022-03-10 10:50:00,262.45,262.46,261.5,261.51,3725.0,257.1151,257.1249,256.1844,256.1942,3725.0
2022-03-10 10:55:00,261.49,261.66,261.16,261.21,23158.0,256.1746,256.3411,255.8513,255.9003,23158.0
2022-03-10 11:00:00,261.24,261.28,260.99,261.1,8242.0,255.9297,255.9689,255.6848,255.7925,8242.0
2022-03-10 11:05:00,261.1,261.11,260.66,260.91,16631.0,255.7925,255.8023,255.3615,255.6064,16631.0
2022-03-10 11:10:00,260.84,261.34,260.84,261.34,1693.0,255.5378,256.0276,255.5378,256.0276,1693.0
2022-03-10 11:15:00,261.28,261.28,260.96,261.1,3384.0,255.9689,255.9689,255.6554,255.7925,3384.0
2022-03-10 11:20:00,260.88,261.29,260.72,260.76,5020.0,255.577,255.9787,255.4203,255.4594,5020.0
2022-03-10 11:25:00,260.77,260.77,260.38,260.62,3390.0,255.4692,255.4692,255.0872,255.3223,3390.0
2022-03-10 11:30:00,260.72,260.88,260.56,260.62,30724.0,255.4203,255.577,255.2635,255.3223,30724.0
2022-03-10 11:35:00,260.59,260.83,260.57,260.71,7299.0,255.2929,255.528,255.2733,255.4105,7299.0
2022-03-10 11:40:00,260.88,261.16,260.74,261.15,2995.0,255.577,255.8513,255.4398,255.8415,2995.0
2022-03-10 11:45:00,261.2,261.2,260.79,261.06,4326.0,255.8905,255.8905,255.4888,255.7533,4326.0
2022-03-10 11:50:00,261.11,261.65,261.01,261.52,2730.0,255.8023,256.3313,255.7044,256.204,2730.0
2022-03-10 11:55:00,261.53,261.8,261.4,261.8,2501.0,256.2138,256.4783,256.0864,256.4783,2501.0
2022-03-10 12:00:00,261.77,262.01,261.72,261.78,3945.0,256.4489,256.684,256.3999,256.4587,3945.0
2022-03-10 12:05:00,261.83,261.96,261.36,261.41,14147.0,256.5077,256.635,256.0472,256.0962,14147.0
2022-03-10 12:10:00,261.44,261.57,261.33,261.57,3508.0,256.1256,256.253,256.0179,256.253,3508.0
2022-03-10 12:15:00,261.71,261.86,261.58,261.82,8370.0,256.3901,256.5371,256.2628,256.4979,8370.0
2022-03-10 12:20:00,261.91,262.6,261.78,262.58,9704.0,256.5861,257.262,256.4587,257.2424,9704.0
2022-03-10 12:25:00,262.63,262.64,262.23,262.3,3633.0,257.2914,257.3012,256.8996,256.9681,3633.0
2022-03-10 12:30:00,262.25,262.31,261.9,261.9,3184.0,256.9192,256.9779,256.5763,256.5763,3184.0
2022-03-10 12:35:00,261.77,261.77,261.42,261.51,14501.0,256.4489,256.4489,256.106,256.1942,14501.0
2022-03-10 12:40:00,261.39,261.49,261.29,261.49,2957.0,256.0766,256.1746,255.9787,256.1746,2957.0
2022-03-10 12:45:00,261.44,261.77,261.34,261.69,5970.0,256.1256,256.4489,256.0276,256.3705,5970.0
2022-03-10 12:50:00,261.7,261.7,261.06,261.15,6774.0,256.3803,256.3803,255.7533,255.8415,6774.0
2022-03-10 12:55:00,261.17,261.32,261.07,261.2,7628.0,255.8611,256.0081,255.7631,255.8905,7628.0
2022-03-10 13:00:00,261.11,261.53,261.01,261.01,7387.0,255.8023,256.2138,255.7044,255.7044,7387.0
2022-03-10 13:05:00,261.07,261.39,261.07,261.21,3321.0,255.7631,256.0766,255.7631,255.9003,3321.0
2022-03-10 13:10:00,261.27,261.57,261.26,261.29,5304.0,255.9591,256.253,255.9493,255.9787,5304.0
2022-03-10 13:15:00,261.25,261.86,261.25,261.86,7272.0,255.9395,256.5371,255.9395,256.5371,7272.0
2022-03-10 13:20:00,261.92,261.92,261.56,261.82,22394.0,256.5959,256.5959,256.2432,256.4979,22394.0
2022-03-10 13:25:00,261.75,261.93,261.56,261.93,9368.0,256.4293,256.6057,256.2432,256.6057,9368.0
2022-03-10 13:30:00,261.86,262.02,261.75,261.87,4340.0,256.5371,256.6938,256.4293,256.5469,4340.0
2022-03-10 13:35:00,262.13,262.43,262.08,262.13,13899.0,256.8016,257.0955,256.7526,256.8016,13899.0
2022-03-10 13:40:00,262.22,262.24,261.78,262.03,3886.0,256.8898,256.9094,256.4587,256.7036,3886.0
2022-03-10 13:45:00,262.08,263.07,262.08,263.01,5638.0,256.7526,257.7225,256.7526,257.6637,5638.0
2022-03-10 13:50:00,263.05,263.14,262.8,262.98,3573.0,257.7029,257.7911,257.458,257.6343,3573.0
2022-03-10 13:55:00,262.85,263.07,262.78,263.06,2765.0,257.507,257.7225,257.4384,257.7127,2765.0
2022-03-10 14:00:00,262.93,264.23,262.79,264.23,7007.0,257.5853,258.8589,257.4482,258.8589,7007.0
2022-03-10 14:05:00,264.37,264.37,263.56,263.56,19296.0,258.9961,258.9961,258.2025,258.2025,19296.0
2022-03-10 14:10:00,263.64,263.67,263.4,263.48,7134.0,258.2809,258.3103,258.0458,258.1241,7134.0
2022-03-10 14:15:00,263.49,263.94,263.31,263.75,9158.0,258.1339,258.5748,257.9576,258.3887,9158.0
2022-03-10 14:20:00,263.71,263.89,263.41,263.45,5933.0,258.3495,258.5258,258.0556,258.0948,5933.0
2022-03-10 14:25:00,263.59,264.18,263.52,264.02,2590.0,258.2319,258.8099,258.1633,258.6532,2590.0
2022-03-10 14:30:00,264.28,264.52,263.92,264.03,7322.0,258.9079,259.143,258.5552,258.663,7322.0
2022-03-10 14:35:00,264.07,264.31,264.01,264.24,3391.0,258.7022,258.9373,258.6434,258.8687,3391.0
2022-03-10 14:40:00,264.11,264.27,263.71,263.72,4254.0,258.7413,258.8981,258.3495,258.3593,4254.0
2022-03-10 14:45:00,263.83,264.66,263.81,264.56,7873.0,258.467,259.2802,258.4474,259.1822,7873.0
2022-03-10 14:50:00,264.89,264.91,264.63,264.63,1551.0,259.5055,259.5251,259.2508,259.2508,1551.0
2022-03-10 14:55:00,264.61,264.91,264.57,264.63,18599.0,259.2312,259.5251,259.192,259.2508,18599.0
2022-03-10 15:00:00,264.68,264.68,263.94,263.95,15706.0,259.2998,259.2998,258.5748,258.5846,15706.0
2022-03-10 15:05:00,264.07,264.1,263.51,263.59,9705.0,258.7022,258.7315,258.1535,258.2319,9705.0
2022-03-10 15:10:00,263.77,264.25,263.7,264.2,9263.0,258.4083,258.8785,258.3397,258.8295,9263.0
2022-03-10 15:15:00,264.29,264.52,264.06,264.21,10942.0,258.9177,259.143,258.6924,258.8393,10942.0
2022-03-10 15:20:00,264.2,264.4,263.52,263.64,7858.0,258.8295,259.0254,258.1633,258.2809,7858.0
2022-03-10 15:25:00,263.73,264.04,263.71,263.98,6464.0,258.3691,258.6728,258.3495,258.614,6464.0
2022-03-10 15:30:00,264.19,264.21,263.94,264.16,13278.0,258.8197,258.8393,258.5748,258.7903,13278.0
2022-03-10 15:35:00,264.03,264.11,263.46,263.75,12677.0,258.663,258.7413,258.1046,258.3887,12677.0
2022-03-10 15:40:00,263.73,264.35,263.73,263.94,8648.0,258.3691,258.9765,258.3691,258.5748,8648.0
2022-03-10 15:45:00,263.92,264.12,263.56,263.95,12711.0,258.5552,258.7511,258.2025,258.5846,12711.0
2022-03-10 15:50:00,263.83,264.93,263.83,264.61,26878.0,258.467,259.5447,258.467,259.2312,26878.0
2022-03-10 15:55:00,264.58,264.72,264.05,264.17,12491.0,259.2018,259.3389,258.6826,258.8001,12491.0
2022-03-11 09:30:00,266.49,266.78,265.62,265.86,23177.0,261.073,261.3571,260.2206,260.4558,23177.0
2022-03-11 09:35:00,265.82,266.25,265.01,265.01,3325.0,260.4166,260.8378,259.623,259.623,3325.0
2022-03-11 09:40:00,264.84,265.39,264.64,265.26,7268.0,259.4565,259.9953,259.2606,259.868,7268.0
2022-03-11 09:45:00,265.5,265.56,265.04,265.05,7192.0,260.1031,260.1619,259.6524,259.6622,7192.0
2022-03-11 09:50:00,265.45,265.75,264.4,264.5,34510.0,260.0541,260.348,259.0254,259.1234,34510.0
2022-03-11 09:55:00,264.2,264.32,263.91,264.25,7775.0,258.8295,258.9471,258.5454,258.8785,7775.0
2022-03-11 10:00:00,264.1,264.26,263.01,263.19,20004.0,258.7315,258.8883,257.6637,257.84,20004.0
2022-03-11 10:05:00,263.35,263.78,263.02,263.02,6750.0,257.9968,258.418,257.6735,257.6735,6750.0
2022-03-11 10:10:00,263.28,263.65,263.28,263.36,17836.0,257.9282,258.2907,257.9282,258.0066,17836.0
2022-03-11 10:15:00,263.27,263.41,262.82,263.08,5790.0,257.9184,258.0556,257.4776,257.7323,5790.0
2022-03-11 10:20:00,263.01,263.08,262.66,262.77,5024.0,257.6637,257.7323,257.3208,257.4286,5024.0
2022-03-11 10:25:00,263.26,263.64,263.24,263.38,7177.0,257.9086,258.2809,257.889,258.0262,7177.0
2022-03-11 10:30:00,263.28,263.31,262.68,262.68,3606.0,257.9282,257.9576,257.3404,257.3404,3606.0
2022-03-11 10:35:00,262.94,263.31,262.93,263.23,5118.0,257.5951,257.9576,257.5853,257.8792,5118.0
2022-03-11 10:40:00,263.19,263.84,263.19,263.34,3769.0,257.84,258.4768,257.84,257.987,3769.0
2022-03-11 10:45:00,263.31,263.82,263.31,263.61,6736.0,257.9576,258.4572,257.9576,258.2515,6736.0
2022-03-11 10:50:00,263.68,264.09,263.59,263.75,5506.0,258.3201,258.7217,258.2319,258.3887,5506.0
2022-03-11 10:55:00,263.95,264.06,263.67,263.9,5585.0,258.5846,258.6924,258.3103,258.5356,5585.0
2022-03-11 11:00:00,264.09,264.09,263.43,263.45,28343.0,258.7217,258.7217,258.0752,258.0948,28343.0
2022-03-11 11:05:00,263.43,263.51,262.76,263.07,3124.0,258.0752,258.1535,257.4188,257.7225,3124.0
2022-03-11 11:10:00,262.98,263.14,262.5,262.67,14434.0,257.6343,257.7911,257.1641,257.3306,14434.0
2022-03-11 11:15:00,262.54,262.94,262.53,262.61,9972.0,257.2033,257.5951,257.1935,257.2718,9972.0
2022-03-11 11:20:00,262.81,263.18,262.75,262.76,4970.0,257.4678,257.8302,257.409,257.4188,4970.0
2022-03-11 11:25:00,262.7,262.71,262.59,262.64,1394.0,257.36,257.3698,257.2522,257.3012,1394.0
2022-03-11 11:30:00,262.33,262.33,261.53,261.58,3744.0,256.9975,256.9975,256.2138,256.2628,3744.0
2022-03-11 11:35:00,261.66,261.99,261.66,261.99,2153.0,256.3411,256.6644,256.3411,256.6644,2153.0
2022-03-11 11:40:00,261.94,261.94,261.31,261.89,27441.0,256.6155,256.6155,255.9983,256.5665,27441.0
2022-03-11 11:45:00,262.12,262.23,261.81,262.19,4057.0,256.7918,256.8996,256.4881,256.8604,4057.0
2022-03-11 11:50:00,261.66,262.12,261.66,261.78,1927.0,256.3411,256.7918,256.3411,256.4587,1927.0
2022-03-11 11:55:00,262.02,262.02,261.66,261.99,9116.0,256.6938,256.6938,256.3411,256.6644,9116.0
2022-03-11 12:00:00,261.65,261.88,261.37,261.88,3687.0,256.3313,256.5567,256.057,256.5567,3687.0
2022-03-11 12:05:00,262.03,262.15,261.43,261.53,3576.0,256.7036,256.8212,256.1158,256.2138,3576.0
2022-03-11 12:10:00,261.72,261.89,261.57,261.57,2569.0,256.3999,256.5665,256.253,256.253,2569.0
2022-03-11 12:15:00,261.65,262.07,261.64,262.07,2493.0,256.3313,256.7428,256.3216,256.7428,2493.0
2022-03-11 12:20:00,262.1,262.3,261.69,261.73,5087.0,256.7722,256.9681,256.3705,256.4097,5087.0
2022-03-11 12:25:00,261.61,261.61,261.2,261.2,7182.0,256.2922,256.2922,255.8905,255.8905,7182.0
2022-03-11 12:30:00,261.3,261.35,261.09,261.25,3514.0,255.9885,256.0374,255.7827,255.9395,3514.0
2022-03-11 12:35:00,261.17,261.17,260.83,260.87,1765.0,255.8611,255.8611,255.528,255.5672,1765.0
2022-03-11 12:40:00,260.88,261.29,260.88,261.29,11794.0,255.577,255.9787,255.577,255.9787,11794.0
2022-03-11 12:45:00,261.29,261.51,261.24,261.34,10649.0,255.9787,256.1942,255.9297,256.0276,10649.0
2022-03-11 12:50:00,261.52,261.52,261.4,261.4,1584.0,256.204,256.204,256.0864,256.0864,1584.0
2022-03-11 12:55:00,261.6,261.7,261.53,261.7,4185.0,256.2824,256.3803,256.2138,256.3803,4185.0
2022-03-11 13:00:00,261.75,262.05,261.75,261.96,1102.0,256.4293,256.7232,256.4293,256.635,1102.0
2022-03-11 13:05:00,262.03,262.28,261.81,261.85,11310.0,256.7036,256.9485,256.4881,256.5273,11310.0
2022-03-11 13:10:00,261.95,262.06,261.72,261.73,1912.0,256.6252,256.733,256.3999,256.4097,1912.0
2022-03-11 13:15:00,261.87,262.21,261.8,261.91,5663.0,256.5469,256.88,256.4783,256.5861,5663.0
2022-03-11 13:20:00,262.25,262.56,262.23,262.55,6661.0,256.9192,257.2228,256.8996,257.2131,6661.0
2022-03-11 13:25:00,262.56,262.62,262.48,262.48,3087.0,257.2228,257.2816,257.1445,257.1445,3087.0
2022-03-11 13:30:00,262.4,262.48,262.32,262.42,6776.0,257.0661,257.1445,256.9877,257.0857,6776.0
2022-03-11 13:35:00,262.53,262.54,262.14,262.21,3495.0,257.1935,257.2033,256.8114,256.88,3495.0
2022-03-11 13:40:00,262.16,262.47,262.15,262.34,3213.0,256.831,257.1347,256.8212,257.0073,3213.0
2022-03-11 13:45:00,262.45,262.76,262.45,262.75,1886.0,257.1151,257.4188,257.1151,257.409,1886.0
2022-03-11 13:50:00,262.98,262.98,261.96,261.99,11370.0,257.6343,257.6343,256.635,256.6644,11370.0
2022-03-11 13:55:00,261.99,262.04,261.51,261.56,5475.0,256.6644,256.7134,256.1942,256.2432,5475.0
2022-03-11 14:00:00,261.41,261.7,261.38,261.62,4014.0,256.0962,256.3803,256.0668,256.302,4014.0
2022-03-11 14:05:00,261.72,261.77,261.62,261.68,2271.0,256.3999,256.4489,256.302,256.3607,2271.0
2022-03-11 14:10:00,261.65,261.78,261.47,261.66,9436.0,256.3313,256.4587,256.155,256.3411,9436.0
2022-03-11 14:15:00,261.81,261.99,261.42,261.42,4061.0,256.4881,256.6644,256.106,256.106,4061.0
2022-03-11 14:20:00,261.43,261.73,261.4,261.73,9533.0,256.1158,256.4097,256.0864,256.4097,9533.0
2022-03-11 14:25:00,261.7,262.46,261.62,262.46,12977.0,256.3803,257.1249,256.302,257.1249,12977.0
2022-03-11 14:30:00,262.36,262.41,262.14,262.14,5276.0,257.0269,257.0759,256.8114,256.8114,5276.0
2022-03-11 14:35:00,261.94,262.16,261.81,262.13,7454.0,256.6155,256.831,256.4881,256.8016,7454.0
2022-03-11 14:40:00,262.1,262.1,261.68,261.68,10895.0,256.7722,256.7722,256.3607,256.3607,10895.0
2022-03-11 14:45:00,261.43,261.72,261.39,261.67,6252.0,256.1158,256.3999,256.0766,256.3509,6252.0
2022-03-11 14:50:00,261.63,261.63,261.0,261.13,14978.0,256.3118,256.3118,255.6946,255.8219,14978.0
2022-03-11 14:55:00,261.2,261.38,261.1,261.23,5154.0,255.8905,256.0668,255.7925,255.9199,5154.0
2022-03-11 15:00:00,261.14,261.3,261.01,261.09,7874.0,255.8317,255.9885,255.7044,255.7827,7874.0
2022-03-11 15:05:00,261.27,261.3,260.79,260.87,10420.0,255.9591,255.9885,255.4888,255.5672,10420.0
2022-03-11 15:10:00,260.9,261.1,260.63,260.69,8088.0,255.5966,255.7925,255.3321,255.3909,8088.0
2022-03-11 15:15:00,260.65,260.97,260.6,260.89,6289.0,255.3517,255.6652,255.3027,255.5868,6289.0
2022-03-11 15:20:00,260.79,260.92,260.65,260.65,4193.0,255.4888,255.6162,255.3517,255.3517,4193.0
2022-03-11 15:25:00,260.6,260.75,260.23,260.27,7197.0,255.3027,255.4496,254.9402,254.9794,7197.0
2022-03-11 15:30:00,260.1,260.1,259.71,259.71,18991.0,254.8129,254.8129,254.4308,254.4308,18991.0
2022-03-11 15:35:00,259.79,260.21,259.72,259.94,11296.0,254.5092,254.9206,254.4406,254.6561,11296.0
2022-03-11 15:40:00,259.91,260.13,259.71,259.76,6770.0,254.6267,254.8422,254.4308,254.4798,6770.0
2022-03-11 15:45:00,259.97,259.97,259.49,259.63,17209.0,254.6855,254.6855,254.2153,254.3524,17209.0
2022-03-11 15:50:00,259.57,259.65,258.93,258.93,32523.0,254.2936,254.372,253.6666,253.6666,32523.0
2022-03-11 15:55:00,259.14,259.32,258.53,258.79,46716.0,253.8724,254.0487,253.2748,253.5295,46716.0
2022-03-14 09:30:00,258.38,258.96,257.84,257.91,38528.0,253.1278,253.696,252.5988,252.6674,38528.0
2022-03-14 09:35:00,257.9,258.57,257.33,257.82,20132.0,252.6576,253.314,252.0992,252.5792,20132.0
2022-03-14 09:40:00,257.83,259.87,257.52,259.87,4164.0,252.589,254.5875,252.2853,254.5875,4164.0
2022-03-14 09:45:00,259.16,260.09,259.16,259.6,9079.0,253.892,254.8031,253.892,254.323,9079.0
2022-03-14 09:50:00,259.75,259.9,259.27,259.43,7594.0,254.47,254.6169,253.9997,254.1565,7594.0
2022-03-14 09:55:00,259.34,259.55,258.58,258.83,4069.0,254.0683,254.274,253.3238,253.5687,4069.0
2022-03-14 10:00:00,258.69,259.52,258.28,258.69,10212.0,253.4315,254.2446,253.0299,253.4315,10212.0
2022-03-14 10:05:00,258.68,259.99,258.68,259.88,3740.0,253.4217,254.7051,253.4217,254.5973,3740.0
2022-03-14 10:10:00,260.03,260.82,260.03,260.74,24723.0,254.7443,255.5182,254.7443,255.4398,24723.0
2022-03-14 10:15:00,260.7,260.83,260.34,260.34,9162.0,255.4007,255.528,255.048,255.048,9162.0
2022-03-14 10:20:00,260.44,260.63,260.11,260.56,7842.0,255.1459,255.3321,254.8227,255.2635,7842.0
2022-03-14 10:25:00,260.66,260.8,259.99,260.04,8719.0,255.3615,255.4986,254.7051,254.7541,8719.0
2022-03-14 10:30:00,259.66,259.74,259.12,259.52,7114.0,254.3818,254.4602,253.8528,254.2446,7114.0
2022-03-14 10:35:00,259.58,259.96,259.42,259.65,7084.0,254.3034,254.6757,254.1467,254.372,7084.0
2022-03-14 10:40:00,259.98,259.98,259.62,259.84,32018.0,254.6953,254.6953,254.3426,254.5581,32018.0
2022-03-14 10:45:00,259.45,259.96,259.44,259.67,2119.0,254.1761,254.6757,254.1663,254.3916,2119.0
2022-03-14 10:50:00,259.58,260.5,259.49,260.48,6166.0,254.3034,255.2047,254.2153,255.1851,6166.0
2022-03-14 10:55:00,260.52,260.69,260.06,260.57,10673.0,255.2243,255.3909,254.7737,255.2733,10673.0
2022-03-14 11:00:00,260.57,260.57,260.04,260.39,6656.0,255.2733,255.2733,254.7541,255.097,6656.0
2022-03-14 11:05:00,260.52,260.52,259.91,259.91,7744.0,255.2243,255.2243,254.6267,254.6267,7744.0
2022-03-14 11:10:00,259.94,259.96,259.12,259.15,19921.0,254.6561,254.6757,253.8528,253.8822,19921.0
2022-03-14 11:15:00,259.17,259.41,259.16,259.32,8362.0,253.9018,254.1369,253.892,254.0487,8362.0
2022-03-14 11:20:00,259.21,259.21,258.52,258.61,7857.0,253.9409,253.9409,253.265,253.3531,7857.0
2022-03-14 11:25:00,258.64,258.64,258.23,258.49,7135.0,253.3825,253.3825,252.9809,253.2356,7135.0
2022-03-14 11:30:00,258.4,258.54,258.14,258.53,7102.0,253.1474,253.2846,252.8927,253.2748,7102.0
2022-03-14 11:35:00,258.54,258.62,257.86,258.01,11758.0,253.2846,253.3629,252.6184,252.7653,11758.0
2022-03-14 11:40:00,257.98,258.0,257.25,257.47,8416.0,252.7359,252.7555,252.0208,252.2363,8416.0
2022-03-14 11:45:00,257.44,257.45,256.94,256.94,6862.0,252.2069,252.2167,251.7171,251.7171,6862.0
2022-03-14 11:50:00,256.95,257.39,256.92,257.31,7263.0,251.7269,252.1579,251.6975,252.0796,7263.0
2022-03-14 11:55:00,257.31,257.31,256.97,257.25,10895.0,252.0796,252.0796,251.7465,252.0208,10895.0
2022-03-14 12:00:00,257.1,257.2,256.68,256.69,6020.0,251.8738,251.9718,251.4624,251.4722,6020.0
2022-03-14 12:05:00,256.66,256.74,256.13,256.13,3802.0,251.4428,251.5212,250.9236,250.9236,3802.0
2022-03-14 12:10:00,256.13,256.38,255.91,255.97,14638.0,250.9236,251.1685,250.708,250.7668,14638.0
2022-03-14 12:15:00,256.19,256.64,256.06,256.54,55853.0,250.9823,251.4232,250.855,251.3252,55853.0
2022-03-14 12:20:00,256.47,256.69,256.23,256.55,8301.0,251.2566,251.4722,251.0215,251.335,8301.0
2022-03-14 12:25:00,256.5,256.5,256.18,256.33,6915.0,251.286,251.286,250.9725,251.1195,6915.0
2022-03-14 12:30:00,256.29,256.64,256.0,256.17,12102.0,251.0803,251.4232,250.7962,250.9627,12102.0
2022-03-14 12:35:00,256.23,256.36,255.93,256.16,20072.0,251.0215,251.1489,250.7276,250.9529,20072.0
2022-03-14 12:40:00,256.2,256.51,255.98,256.17,13592.0,250.9921,251.2958,250.7766,250.9627,13592.0
2022-03-14 12:45:00,256.1,256.1,255.5,255.72,10289.0,250.8942,250.8942,250.3064,250.5219,10289.0
2022-03-14 12:50:00,255.79,255.83,254.85,254.89,9317.0,250.5905,250.6297,249.6696,249.7088,9317.0
2022-03-14 12:55:00,254.87,255.07,254.71,254.71,3972.0,249.6892,249.8851,249.5324,249.5324,3972.0
2022-03-14 13:00:00,254.78,254.84,254.34,254.41,37215.0,249.601,249.6598,249.1699,249.2385,37215.0
2022-03-14 13:05:00,254.38,254.73,254.32,254.37,7793.0,249.2091,249.552,249.1503,249.1993,7793.0
2022-03-14 13:10:00,254.25,254.6,254.25,254.45,5534.0,249.0818,249.4247,249.0818,249.2777,5534.0
2022-03-14 13:15:00,254.43,254.78,254.4,254.7,5833.0,249.2581,249.601,249.2287,249.5226,5833.0
2022-03-14 13:20:00,254.65,254.75,254.44,254.74,5327.0,249.4736,249.5716,249.2679,249.5618,5327.0
2022-03-14 13:25:00,254.81,254.81,254.2,254.23,13440.0,249.6304,249.6304,249.0328,249.0622,13440.0
2022-03-14 13:30:00,254.41,254.41,253.68,254.16,143143.0,249.2385,249.2385,248.5234,248.9936,143143.0
2022-03-14 13:35:00,253.96,254.01,253.65,253.73,8543.0,248.7977,248.8466,248.494,248.5723,8543.0
2022-03-14 13:40:00,253.88,254.03,253.73,253.92,7165.0,248.7193,248.8662,248.5723,248.7585,7165.0
2022-03-14 13:45:00,253.96,254.26,253.8,253.9,18070.0,248.7977,249.0916,248.6409,248.7389,18070.0
2022-03-14 13:50:00,254.15,255.07,254.13,254.84,11336.0,248.9838,249.8851,248.9642,249.6598,11336.0
2022-03-14 13:55:00,254.95,255.05,254.36,254.37,5104.0,249.7675,249.8655,249.1895,249.1993,5104.0
2022-03-14 14:00:00,254.33,254.44,254.17,254.31,6729.0,249.1601,249.2679,249.0034,249.1405,6729.0
2022-03-14 14:05:00,254.48,254.78,254.39,254.59,3133.0,249.3071,249.601,249.2189,249.4149,3133.0
2022-03-14 14:10:00,254.59,254.66,254.42,254.49,3175.0,249.4149,249.4834,249.2483,249.3169,3175.0
2022-03-14 14:15:00,254.39,254.4,253.95,254.0,6772.0,249.2189,249.2287,248.7879,248.8369,6772.0
2022-03-14 14:20:00,254.18,254.29,253.78,253.86,8515.0,249.0132,249.121,248.6213,248.6997,8515.0
2022-03-14 14:25:00,253.88,254.13,253.67,253.87,5514.0,248.7193,248.9642,248.5136,248.7095,5514.0
2022-03-14 14:30:00,253.83,254.38,253.73,254.38,8927.0,248.6703,249.2091,248.5723,249.2091,8927.0
2022-03-14 14:35:00,254.38,254.88,254.38,254.65,3656.0,249.2091,249.699,249.2091,249.4736,3656.0
2022-03-14 14:40:00,254.62,254.63,254.24,254.25,9656.0,249.4442,249.454,249.072,249.0818,9656.0
2022-03-14 14:45:00,254.09,254.25,254.06,254.15,5734.0,248.925,249.0818,248.8956,248.9838,5734.0
2022-03-14 14:50:00,254.15,254.62,253.95,254.62,9023.0,248.9838,249.4442,248.7879,249.4442,9023.0
2022-03-14 14:55:00,254.72,254.95,254.45,254.7,16580.0,249.5422,249.7675,249.2777,249.5226,16580.0
2022-03-14 15:00:00,254.65,255.29,254.55,255.15,9096.0,249.4736,250.1006,249.3757,249.9635,9096.0
2022-03-14 15:05:00,255.12,255.12,254.39,254.54,8112.0,249.9341,249.9341,249.2189,249.3659,8112.0
2022-03-14 15:10:00,254.6,255.06,254.6,255.06,10034.0,249.4247,249.8753,249.4247,249.8753,10034.0
2022-03-14 15:15:00,255.05,255.37,254.74,254.86,17606.0,249.8655,250.179,249.5618,249.6794,17606.0
2022-03-14 15:20:00,254.83,255.23,254.65,255.15,11118.0,249.65,250.0418,249.4736,249.9635,11118.0
2022-03-14 15:25:00,255.05,255.12,254.68,254.68,6575.0,249.8655,249.9341,249.503,249.503,6575.0
2022-03-14 15:30:00,254.52,254.59,253.83,253.99,22737.0,249.3463,249.4149,248.6703,248.8271,22737.0
2022-03-14 15:35:00,253.98,254.27,253.72,254.26,7900.0,248.8173,249.1014,248.5625,249.0916,7900.0
2022-03-14 15:40:00,254.2,254.57,254.02,254.57,23138.0,249.0328,249.3953,248.8564,249.3953,23138.0
2022-03-14 15:45:00,254.66,254.98,254.16,254.33,57332.0,249.4834,249.7969,248.9936,249.1601,57332.0
2022-03-14 15:50:00,254.22,254.22,253.66,253.86,39575.0,249.0524,249.0524,248.5038,248.6997,39575.0
2022-03-14 15:55:00,253.96,254.51,253.85,254.17,23479.0,248.7977,249.3365,248.6899,249.0034,23479.0
2022-03-15 09:30:00,256.79,257.8,256.39,257.47,40949.0,251.5701,252.5596,251.1783,252.2363,40949.0
2022-03-15 09:35:00,257.34,257.67,256.19,256.3,5856.0,252.109,252.4322,250.9823,251.0901,5856.0
2022-03-15 09:40:00,256.5,256.5,255.4,255.64,20256.0,251.286,251.286,250.2084,250.4435,20256.0
2022-03-15 09:45:00,255.86,255.86,255.22,255.67,6538.0,250.659,250.659,250.0321,250.4729,6538.0
2022-03-15 09:50:00,255.94,256.47,255.58,256.18,5570.0,250.7374,251.2566,250.3847,250.9725,5570.0
2022-03-15 09:55:00,256.4,257.28,256.34,257.27,5693.0,251.1881,252.0502,251.1293,252.0404,5693.0
2022-03-15 10:00:00,257.03,257.85,256.74,257.84,4206.0,251.8053,252.6086,251.5212,252.5988,4206.0
2022-03-15 10:05:00,258.0,258.0,257.34,257.42,4259.0,252.7555,252.7555,252.109,252.1873,4259.0
2022-03-15 10:10:00,257.41,257.5,256.92,256.94,492271.0,252.1775,252.2657,251.6975,251.7171,492271.0
2022-03-15 10:15:00,256.94,257.64,256.91,257.64,6164.0,251.7171,252.4029,251.6877,252.4029,6164.0
2022-03-15 10:20:00,257.63,258.2,257.63,258.2,2871.0,252.3931,252.9515,252.3931,252.9515,2871.0
2022-03-15 10:25:00,258.18,258.67,257.93,258.48,13394.0,252.9319,253.4119,252.687,253.2258,13394.0
2022-03-15 10:30:00,258.78,259.25,258.61,258.83,5551.0,253.5197,253.9801,253.3531,253.5687,5551.0
2022-03-15 10:35:00,258.9,259.45,258.87,259.38,5751.0,253.6372,254.1761,253.6079,254.1075,5751.0
2022-03-15 10:40:00,259.32,259.6,259.14,259.45,13668.0,254.0487,254.323,253.8724,254.1761,13668.0
2022-03-15 10:45:00,259.48,259.74,259.32,259.74,9193.0,254.2055,254.4602,254.0487,254.4602,9193.0
2022-03-15 10:50:00,259.76,259.76,259.09,259.49,6507.0,254.4798,254.4798,253.8234,254.2153,6507.0
2022-03-15 10:55:00,259.31,259.36,258.82,259.02,2995.0,254.0389,254.0879,253.5589,253.7548,2995.0
2022-03-15 11:00:00,259.26,259.37,259.06,259.34,86575.0,253.9899,254.0977,253.794,254.0683,86575.0
2022-03-15 11:05:00,259.52,259.65,259.49,259.57,4266.0,254.2446,254.372,254.2153,254.2936,4266.0
2022-03-15 11:10:00,259.69,259.87,259.35,259.74,5075.0,254.4112,254.5875,254.0781,254.4602,5075.0
2022-03-15 11:15:00,259.69,259.77,259.3,259.68,17140.0,254.4112,254.4896,254.0291,254.4014,17140.0
2022-03-15 11:20:00,259.69,259.69,259.14,259.36,2077.0,254.4112,254.4112,253.8724,254.0879,2077.0
2022-03-15 11:25:00,259.35,260.26,259.33,260.26,4204.0,254.0781,254.9696,254.0585,254.9696,4204.0
2022-03-15 11:30:00,260.27,260.72,260.14,260.67,5518.0,254.9794,255.4203,254.852,255.3713,5518.0
2022-03-15 11:35:00,260.77,260.99,260.64,260.67,4646.0,255.4692,255.6848,255.3419,255.3713,4646.0
2022-03-15 11:40:00,260.59,260.61,260.37,260.37,3580.0,255.2929,255.3125,255.0774,255.0774,3580.0
2022-03-15 11:45:00,260.35,260.52,260.11,260.5,2111.0,255.0578,255.2243,254.8227,255.2047,2111.0
2022-03-15 11:50:00,260.53,260.67,259.76,259.87,12926.0,255.2341,255.3713,254.4798,254.5875,12926.0
2022-03-15 11:55:00,259.49,259.49,258.86,259.44,46054.0,254.2153,254.2153,253.5981,254.1663,46054.0
2022-03-15 12:00:00,259.4,259.48,258.66,259.18,111622.0,254.1271,254.2055,253.4021,253.9116,111622.0
2022-03-15 12:05:00,259.1,260.17,259.01,260.01,8441.0,253.8332,254.8814,253.745,254.7247,8441.0
2022-03-15 12:10:00,260.06,260.19,259.74,260.07,13366.0,254.7737,254.901,254.4602,254.7835,13366.0
2022-03-15 12:15:00,259.97,260.23,259.85,260.18,5752.0,254.6855,254.9402,254.5679,254.8912,5752.0
2022-03-15 12:20:00,260.1,260.3,259.77,260.3,11523.0,254.8129,255.0088,254.4896,255.0088,11523.0
2022-03-15 12:25:00,260.31,260.51,260.3,260.3,4037.0,255.0186,255.2145,255.0088,255.0088,4037.0
2022-03-15 12:30:00,260.48,260.51,260.2,260.39,3152.0,255.1851,255.2145,254.9108,255.097,3152.0
2022-03-15 12:35:00,260.46,260.65,260.38,260.55,6012.0,255.1655,255.3517,255.0872,255.2537,6012.0
2022-03-15 12:40:00,260.54,260.55,259.94,260.02,5951.0,255.2439,255.2537,254.6561,254.7345,5951.0
2022-03-15 12:45:00,260.05,260.21,259.66,259.7,7394.0,254.7639,254.9206,254.3818,254.421,7394.0
2022-03-15 12:50:00,259.69,259.75,259.23,259.58,4739.0,254.4112,254.47,253.9605,254.3034,4739.0
2022-03-15 12:55:00,259.55,259.98,259.54,259.98,1914.0,254.274,254.6953,254.2642,254.6953,1914.0
2022-03-15 13:00:00,260.03,260.42,259.97,260.23,6050.0,254.7443,255.1263,254.6855,254.9402,6050.0
2022-03-15 13:05:00,260.18,260.24,259.8,259.93,3547.0,254.8912,254.95,254.519,254.6463,3547.0
2022-03-15 13:10:00,259.6,259.74,259.21,259.3,7483.0,254.323,254.4602,253.9409,254.0291,7483.0
2022-03-15 13:15:00,259.34,259.35,259.07,259.11,3523.0,254.0683,254.0781,253.8038,253.843,3523.0
2022-03-15 13:20:00,259.15,259.58,259.09,259.46,7322.0,253.8822,254.3034,253.8234,254.1859,7322.0
2022-03-15 13:25:00,259.6,259.78,259.0,259.0,6412.0,254.323,254.4994,253.7352,253.7352,6412.0
2022-03-15 13:30:00,258.97,259.47,258.89,259.46,7080.0,253.7058,254.1957,253.6275,254.1859,7080.0
2022-03-15 13:35:00,259.41,259.67,259.18,259.27,15159.0,254.1369,254.3916,253.9116,253.9997,15159.0
2022-03-15 13:40:00,259.34,259.65,259.24,259.45,10749.0,254.0683,254.372,253.9703,254.1761,10749.0
2022-03-15 13:45:00,259.26,259.34,259.13,259.17,4289.0,253.9899,254.0683,253.8626,253.9018,4289.0
2022-03-15 13:50:00,259.3,259.5,259.25,259.5,3153.0,254.0291,254.2251,253.9801,254.2251,3153.0
2022-03-15 13:55:00,259.38,259.87,259.38,259.78,2787.0,254.1075,254.5875,254.1075,254.4994,2787.0
2022-03-15 14:00:00,259.64,259.9,259.15,259.15,5400.0,254.3622,254.6169,253.8822,253.8822,5400.0
2022-03-15 14:05:00,259.22,259.61,259.01,259.48,8572.0,253.9507,254.3328,253.745,254.2055,8572.0
2022-03-15 14:10:00,259.51,259.56,259.12,259.32,8508.0,254.2348,254.2838,253.8528,254.0487,8508.0
2022-03-15 14:15:00,259.38,259.38,258.46,258.63,29892.0,254.1075,254.1075,253.2062,253.3727,29892.0
2022-03-15 14:20:00,258.64,258.9,258.54,258.89,5846.0,253.3825,253.6372,253.2846,253.6275,5846.0
2022-03-15 14:25:00,258.84,259.18,258.84,259.04,20915.0,253.5785,253.9116,253.5785,253.7744,20915.0
2022-03-15 14:30:00,259.0,259.47,258.75,259.41,7247.0,253.7352,254.1957,253.4903,254.1369,7247.0
2022-03-15 14:35:00,259.43,259.45,259.2,259.36,7620.0,254.1565,254.1761,253.9311,254.0879,7620.0
2022-03-15 14:40:00,259.4,259.71,259.34,259.62,7566.0,254.1271,254.4308,254.0683,254.3426,7566.0
2022-03-15 14:45:00,259.73,260.25,259.73,260.25,14990.0,254.4504,254.9598,254.4504,254.9598,14990.0
2022-03-15 14:50:00,260.38,260.5,260.27,260.41,15051.0,255.0872,255.2047,254.9794,255.1166,15051.0
2022-03-15 14:55:00,260.37,260.76,260.29,260.75,5627.0,255.0774,255.4594,254.999,255.4496,5627.0
2022-03-15 15:00:00,260.64,260.86,260.49,260.73,5215.0,255.3419,255.5574,255.1949,255.43,5215.0
2022-03-15 15:05:00,260.68,261.0,260.67,260.85,11156.0,255.3811,255.6946,255.3713,255.5476,11156.0
2022-03-15 15:10:00,260.89,261.09,260.75,260.85,9946.0,255.5868,255.7827,255.4496,255.5476,9946.0
2022-03-15 15:15:00,260.92,261.71,260.91,261.66,11900.0,255.6162,256.3901,255.6064,256.3411,11900.0
2022-03-15 15:20:00,261.67,261.97,261.56,261.91,11254.0,256.3509,256.6448,256.2432,256.5861,11254.0
2022-03-15 15:25:00,261.96,262.04,261.74,261.82,18481.0,256.635,256.7134,256.4195,256.4979,18481.0
2022-03-15 15:30:00,261.91,262.56,261.91,262.18,12061.0,256.5861,257.2228,256.5861,256.8506,12061.0
2022-03-15 15:35:00,262.14,262.23,261.9,262.17,22447.0,256.8114,256.8996,256.5763,256.8408,22447.0
2022-03-15 15:40:00,262.25,262.28,261.85,261.92,9732.0,256.9192,256.9485,256.5273,256.5959,9732.0
2022-03-15 15:45:00,262.11,262.18,261.77,262.05,17097.0,256.782,256.8506,256.4489,256.7232,17097.0
2022-03-15 15:50:00,262.27,262.8,262.23,262.47,22055.0,256.9387,257.458,256.8996,257.1347,22055.0
2022-03-15 15:55:00,262.35,262.46,261.91,262.31,17899.0,257.0171,257.1249,256.5861,256.9779,17899.0
2022-03-16 09:30:00,265.52,266.25,265.18,266.08,33558.0,260.1227,260.8378,259.7896,260.6713,33558.0
2022-03-16 09:35:00,266.01,267.07,266.0,266.87,19081.0,260.6027,261.6412,260.5929,261.4452,19081.0
2022-03-16 09:40:00,266.88,267.67,266.87,267.36,345314.0,261.455,262.229,261.4452,261.9253,345314.0
2022-03-16 09:45:00,267.34,268.18,267.34,267.94,19095.0,261.9057,262.7286,261.9057,262.4935,19095.0
2022-03-16 09:50:00,268.02,268.18,267.64,267.67,9266.0,262.5719,262.7286,262.1996,262.229,9266.0
2022-03-16 09:55:00,267.78,267.88,267.53,267.62,11675.0,262.3367,262.4347,262.0918,262.18,11675.0
2022-03-16 10:00:00,267.62,268.09,267.41,267.41,9123.0,262.18,262.6404,261.9743,261.9743,9123.0
2022-03-16 10:05:00,267.47,267.6,267.05,267.06,9703.0,262.033,262.1604,261.6216,261.6314,9703.0
2022-03-16 10:10:00,266.94,268.12,266.94,268.09,10714.0,261.5138,262.6698,261.5138,262.6404,10714.0
2022-03-16 10:15:00,268.35,269.87,268.32,269.62,20588.0,262.8952,264.3843,262.8658,264.1393,20588.0
2022-03-16 10:20:00,269.62,269.73,269.42,269.73,11725.0,264.1393,264.2471,263.9434,264.2471,11725.0
2022-03-16 10:25:00,269.85,269.9,269.48,269.84,5799.0,264.3647,264.4136,264.0022,264.3549,5799.0
2022-03-16 10:30:00,269.88,270.5,269.75,270.27,10960.0,264.3941,265.0014,264.2667,264.7761,10960.0
2022-03-16 10:35:00,270.29,270.29,269.75,270.15,12332.0,264.7957,264.7957,264.2667,264.6586,12332.0
2022-03-16 10:40:00,270.43,270.46,268.99,269.38,7060.0,264.9329,264.9623,263.5221,263.9042,7060.0
2022-03-16 10:45:00,269.17,269.41,269.1,269.29,1776.0,263.6985,263.9336,263.6299,263.816,1776.0
2022-03-16 10:50:00,269.28,269.56,269.16,269.35,4132.0,263.8062,264.0806,263.6887,263.8748,4132.0
2022-03-16 10:55:00,269.33,269.62,269.26,269.58,6403.0,263.8552,264.1393,263.7867,264.1002,6403.0
2022-03-16 11:00:00,269.63,269.83,269.31,269.83,17790.0,264.1491,264.3451,263.8356,264.3451,17790.0
2022-03-16 11:05:00,269.88,269.94,269.22,269.24,2978.0,264.3941,264.4528,263.7475,263.7671,2978.0
2022-03-16 11:10:00,269.36,269.52,269.2,269.28,5604.0,263.8846,264.0414,263.7279,263.8062,5604.0
2022-03-16 11:15:00,269.31,269.62,269.15,269.22,21593.0,263.8356,264.1393,263.6789,263.7475,21593.0
2022-03-16 11:20:00,269.54,269.57,269.26,269.37,4514.0,264.061,264.0904,263.7867,263.8944,4514.0
2022-03-16 11:25:00,269.49,269.5,269.26,269.31,3117.0,264.012,264.0218,263.7867,263.8356,3117.0
2022-03-16 11:30:00,269.52,269.56,269.31,269.5,9593.0,264.0414,264.0806,263.8356,264.0218,9593.0
2022-03-16 11:35:00,269.51,269.51,269.0,269.13,2661.0,264.0316,264.0316,263.5319,263.6593,2661.0
2022-03-16 11:40:00,269.11,269.18,268.78,269.1,2953.0,263.6397,263.7083,263.3164,263.6299,2953.0
2022-03-16 11:45:00,269.0,269.12,268.93,269.01,2433.0,263.5319,263.6495,263.4634,263.5417,2433.0
2022-03-16 11:50:00,269.18,269.42,269.17,269.41,1254.0,263.7083,263.9434,263.6985,263.9336,1254.0
2022-03-16 11:55:00,269.39,269.39,269.01,269.31,2126.0,263.914,263.914,263.5417,263.8356,2126.0
2022-03-16 12:00:00,269.09,269.58,269.09,269.46,5378.0,263.6201,264.1002,263.6201,263.9826,5378.0
2022-03-16 12:05:00,269.47,269.49,269.24,269.25,2726.0,263.9924,264.012,263.7671,263.7769,2726.0
2022-03-16 12:10:00,269.16,269.24,269.03,269.03,19433.0,263.6887,263.7671,263.5613,263.5613,19433.0
2022-03-16 12:15:00,269.17,269.32,269.05,269.29,11639.0,263.6985,263.8454,263.5809,263.816,11639.0
2022-03-16 12:20:00,269.25,269.39,269.13,269.13,12272.0,263.7769,263.914,263.6593,263.6593,12272.0
2022-03-16 12:25:00,269.02,269.1,268.66,268.78,5283.0,263.5515,263.6299,263.1989,263.3164,5283.0
2022-03-16 12:30:00,268.88,268.89,268.64,268.7,2288.0,263.4144,263.4242,263.1793,263.238,2288.0
2022-03-16 12:35:00,268.79,268.81,268.41,268.41,3818.0,263.3262,263.3458,262.9539,262.9539,3818.0
2022-03-16 12:40:00,268.27,268.72,268.17,268.72,3399.0,262.8168,263.2576,262.7188,263.2576,3399.0
2022-03-16 12:45:00,268.61,268.61,267.4,267.5,9206.0,263.1499,263.1499,261.9645,262.0624,9206.0
2022-03-16 12:50:00,267.54,267.66,267.45,267.51,2735.0,262.1016,262.2192,262.0134,262.0722,2735.0
2022-03-16 12:55:00,267.66,267.74,267.61,267.74,1747.0,262.2192,262.2976,262.1702,262.2976,1747.0
2022-03-16 13:00:00,267.7,267.96,267.48,267.5,10425.0,262.2584,262.5131,262.0428,262.0624,10425.0
2022-03-16 13:05:00,267.53,267.53,266.76,266.86,13804.0,262.0918,262.0918,261.3375,261.4354,13804.0
2022-03-16 13:10:00,266.85,266.85,266.52,266.73,5422.0,261.4256,261.4256,261.1024,261.3081,5422.0
2022-03-16 13:15:00,266.7,266.89,266.49,266.63,5834.0,261.2787,261.4648,261.073,261.2101,5834.0
2022-03-16 13:20:00,266.68,266.88,266.38,266.69,9725.0,261.2591,261.455,260.9652,261.2689,9725.0
2022-03-16 13:25:00,266.75,266.84,266.62,266.73,5562.0,261.3277,261.4158,261.2003,261.3081,5562.0
2022-03-16 13:30:00,266.86,267.5,266.86,267.5,7179.0,261.4354,262.0624,261.4354,262.0624,7179.0
2022-03-16 13:35:00,267.36,267.77,267.36,267.51,5821.0,261.9253,262.3269,261.9253,262.0722,5821.0
2022-03-16 13:40:00,267.49,267.49,267.07,267.3,4018.0,262.0526,262.0526,261.6412,261.8665,4018.0
2022-03-16 13:45:00,267.37,267.55,267.29,267.55,2647.0,261.9351,262.1114,261.8567,262.1114,2647.0
2022-03-16 13:50:00,267.53,267.63,267.29,267.63,2806.0,262.0918,262.1898,261.8567,262.1898,2806.0
2022-03-16 13:55:00,267.65,267.99,267.55,267.69,11043.0,262.2094,262.5425,262.1114,262.2486,11043.0
2022-03-16 14:00:00,267.7,267.7,265.8,265.96,14898.0,262.2584,262.2584,260.397,260.5537,14898.0
2022-03-16 14:05:00,265.97,266.1,265.0,265.0,16016.0,260.5635,260.6909,259.6133,259.6133,16016.0
2022-03-16 14:10:00,264.76,265.09,263.73,263.73,15231.0,259.3781,259.7014,258.3691,258.3691,15231.0
2022-03-16 14:15:00,263.62,265.14,263.62,265.11,28338.0,258.2613,259.7504,258.2613,259.721,28338.0
2022-03-16 14:20:00,265.22,265.22,263.98,263.98,7726.0,259.8288,259.8288,258.614,258.614,7726.0
2022-03-16 14:25:00,264.02,264.62,263.77,263.77,16617.0,258.6532,259.241,258.4083,258.4083,16617.0
2022-03-16 14:30:00,263.5,263.57,262.49,263.0,9696.0,258.1437,258.2123,257.1543,257.6539,9696.0
2022-03-16 14:35:00,262.77,264.54,262.53,264.29,7627.0,257.4286,259.1626,257.1935,258.9177,7627.0
2022-03-16 14:40:00,264.98,266.41,264.61,266.19,10796.0,259.5937,260.9946,259.2312,260.7791,10796.0
2022-03-16 14:45:00,266.23,267.05,265.79,266.44,19159.0,260.8182,261.6216,260.3872,261.024,19159.0
2022-03-16 14:50:00,266.3,267.39,266.05,267.28,14728.0,260.8868,261.9547,260.6419,261.8469,14728.0
2022-03-16 14:55:00,267.33,268.27,267.27,267.28,20145.0,261.8959,262.8168,261.8371,261.8469,20145.0
2022-03-16 15:00:00,267.09,267.88,266.82,267.72,15438.0,261.6608,262.4347,261.3963,262.278,15438.0
2022-03-16 15:05:00,267.87,268.42,267.2,267.47,15645.0,262.4249,262.9637,261.7685,262.033,15645.0
2022-03-16 15:10:00,267.46,267.91,267.39,267.91,11415.0,262.0232,262.4641,261.9547,262.4641,11415.0
2022-03-16 15:15:00,268.12,268.96,267.69,268.96,10186.0,262.6698,263.4928,262.2486,263.4928,10186.0
2022-03-16 15:20:00,268.87,269.48,268.78,269.19,13562.0,263.4046,264.0022,263.3164,263.7181,13562.0
2022-03-16 15:25:00,269.46,269.63,269.3,269.46,13046.0,263.9826,264.1491,263.8258,263.9826,13046.0
2022-03-16 15:30:00,269.57,269.6,268.77,268.98,17038.0,264.0904,264.1197,263.3066,263.5123,17038.0
2022-03-16 15:35:00,269.08,269.3,268.83,269.3,12390.0,263.6103,263.8258,263.3654,263.8258,12390.0
2022-03-16 15:40:00,269.32,269.53,269.13,269.32,15377.0,263.8454,264.0512,263.6593,263.8454,15377.0
2022-03-16 15:45:00,269.48,270.31,269.27,270.25,11764.0,264.0022,264.8153,263.7965,264.7565,11764.0
2022-03-16 15:50:00,270.4,270.64,270.25,270.51,14949.0,264.9035,265.1386,264.7565,265.0112,14949.0
2022-03-16 15:55:00,270.35,271.62,270.32,271.62,27587.0,264.8545,266.0987,264.8251,266.0987,27587.0
2022-03-17 09:30:00,269.95,270.41,269.28,270.36,28711.0,264.4626,264.9133,263.8062,264.8643,28711.0
2022-03-17 09:35:00,270.37,270.48,269.59,270.43,18727.0,264.8741,264.9819,264.1099,264.9329,18727.0
2022-03-17 09:40:00,270.76,270.86,270.5,270.71,2646.0,265.2562,265.3541,265.0014,265.2072,2646.0
2022-03-17 09:45:00,271.07,271.47,270.66,270.67,8874.0,265.5599,265.9517,265.1582,265.168,8874.0
2022-03-17 09:50:00,270.68,271.57,270.68,271.35,3821.0,265.1778,266.0497,265.1778,265.8342,3821.0
2022-03-17 09:55:00,271.45,272.49,271.38,272.49,9574.0,265.9321,266.951,265.8636,266.951,9574.0
2022-03-17 10:00:00,272.51,272.92,272.3,272.92,16766.0,266.9706,267.3723,266.7649,267.3723,16766.0
2022-03-17 10:05:00,272.99,273.2,272.68,272.88,11629.0,267.4408,267.6466,267.1371,267.3331,11629.0
2022-03-17 10:10:00,273.0,273.18,272.06,272.15,13810.0,267.4506,267.627,266.5297,266.6179,13810.0
2022-03-17 10:15:00,272.16,272.32,271.82,271.98,12526.0,266.6277,266.7845,266.2946,266.4514,12526.0
2022-03-17 10:20:00,271.72,272.35,271.72,272.2,6301.0,266.1967,266.8138,266.1967,266.6669,6301.0
2022-03-17 10:25:00,272.28,272.41,271.92,272.01,21168.0,266.7453,266.8726,266.3926,266.4808,21168.0
2022-03-17 10:30:00,272.14,272.14,271.35,271.8,10537.0,266.6081,266.6081,265.8342,266.275,10537.0
2022-03-17 10:35:00,271.82,271.82,271.25,271.59,2816.0,266.2946,266.2946,265.7362,266.0693,2816.0
2022-03-17 10:40:00,271.63,271.74,270.91,271.21,6422.0,266.1085,266.2162,265.4031,265.697,6422.0
2022-03-17 10:45:00,271.05,271.36,270.19,270.61,10734.0,265.5403,265.844,264.6978,265.1092,10734.0
2022-03-17 10:50:00,270.72,270.73,270.1,270.1,4750.0,265.217,265.2268,264.6096,264.6096,4750.0
2022-03-17 10:55:00,270.0,270.52,270.0,270.49,2050.0,264.5116,265.021,264.5116,264.9917,2050.0
2022-03-17 11:00:00,270.28,270.28,269.83,270.06,9445.0,264.7859,264.7859,264.3451,264.5704,9445.0
2022-03-17 11:05:00,270.04,270.99,270.03,270.87,4282.0,264.5508,265.4815,264.541,265.3639,4282.0
2022-03-17 11:10:00,270.72,270.92,270.32,270.44,8692.0,265.217,265.4129,264.8251,264.9427,8692.0
2022-03-17 11:15:00,270.52,270.9,270.52,270.85,2402.0,265.021,265.3933,265.021,265.3443,2402.0
2022-03-17 11:20:00,270.9,271.12,270.87,271.11,2729.0,265.3933,265.6088,265.3639,265.5991,2729.0
2022-03-17 11:25:00,271.38,271.41,271.02,271.14,4708.0,265.8636,265.893,265.5109,265.6284,4708.0
2022-03-17 11:30:00,271.13,271.44,271.0,271.24,8453.0,265.6186,265.9223,265.4913,265.7264,8453.0
2022-03-17 11:35:00,271.16,271.55,271.04,271.51,10049.0,265.648,266.0301,265.5305,265.9909,10049.0
2022-03-17 11:40:00,271.74,271.74,271.36,271.38,9538.0,266.2162,266.2162,265.844,265.8636,9538.0
2022-03-17 11:45:00,271.4,271.4,270.45,270.46,9775.0,265.8832,265.8832,264.9525,264.9623,9775.0
2022-03-17 11:50:00,270.4,271.2,270.36,271.2,5207.0,264.9035,265.6872,264.8643,265.6872,5207.0
2022-03-17 11:55:00,271.3,271.41,271.16,271.22,13327.0,265.7852,265.893,265.648,265.7068,13327.0
2022-03-17 12:00:00,271.24,271.31,270.81,271.13,10837.0,265.7264,265.795,265.3051,265.6186,10837.0
2022-03-17 12:05:00,271.22,271.59,271.22,271.56,25049.0,265.7068,266.0693,265.7068,266.0399,25049.0
2022-03-17 12:10:00,271.59,271.62,271.27,271.4,13330.0,266.0693,266.0987,265.7558,265.8832,13330.0
2022-03-17 12:15:00,271.4,271.54,271.08,271.54,12272.0,265.8832,266.0203,265.5697,266.0203,12272.0
2022-03-17 12:20:00,271.63,272.22,271.63,272.13,15658.0,266.1085,266.6865,266.1085,266.5983,15658.0
2022-03-17 12:25:00,272.2,272.22,271.93,272.18,13636.0,266.6669,266.6865,266.4024,266.6473,13636.0
2022-03-17 12:30:00,272.13,272.27,271.86,272.17,21617.0,266.5983,266.7355,266.3338,266.6375,21617.0
2022-03-17 12:35:00,272.23,272.33,272.1,272.23,14473.0,266.6963,266.7943,266.5689,266.6963,14473.0
2022-03-17 12:40:00,272.24,272.35,272.0,272.21,12148.0,266.7061,266.8138,266.471,266.6767,12148.0
2022-03-17 12:45:00,272.34,272.41,272.04,272.08,14108.0,266.804,266.8726,266.5101,266.5493,14108.0
2022-03-17 12:50:00,272.21,272.41,272.17,272.28,12988.0,266.6767,266.8726,266.6375,266.7453,12988.0
2022-03-17 12:55:00,272.41,272.65,272.36,272.48,12654.0,266.8726,267.1077,266.8236,266.9412,12654.0
2022-03-17 13:00:00,272.49,272.57,272.1,272.38,14061.0,266.951,267.0294,266.5689,266.8432,14061.0
2022-03-17 13:05:00,272.56,272.58,272.29,272.29,3877.0,267.0196,267.0392,266.7551,266.7551,3877.0
2022-03-17 13:10:00,272.26,272.45,271.9,271.96,9825.0,266.7257,266.9118,266.373,266.4318,9825.0
2022-03-17 13:15:00,272.01,272.35,271.76,272.35,7740.0,266.4808,266.8138,266.2358,266.8138,7740.0
2022-03-17 13:20:00,272.29,272.75,272.22,272.69,6075.0,266.7551,267.2057,266.6865,267.1469,6075.0
2022-03-17 13:25:00,272.72,273.4,272.71,273.36,8971.0,267.1763,267.8425,267.1665,267.8033,8971.0
2022-03-17 13:30:00,273.34,273.47,273.3,273.43,12683.0,267.7837,267.9111,267.7445,267.8719,12683.0
2022-03-17 13:35:00,273.36,273.38,273.23,273.25,8204.0,267.8033,267.8229,267.676,267.6955,8204.0
2022-03-17 13:40:00,273.62,273.94,273.62,273.84,6994.0,268.058,268.3715,268.058,268.2736,6994.0
2022-03-17 13:45:00,273.88,274.1,273.83,274.1,10047.0,268.3127,268.5283,268.2638,268.5283,10047.0
2022-03-17 13:50:00,274.09,274.41,274.05,274.22,15952.0,268.5185,268.832,268.4793,268.6458,15952.0
2022-03-17 13:55:00,274.27,274.39,274.01,274.01,13414.0,268.6948,268.8124,268.4401,268.4401,13414.0
2022-03-17 14:00:00,274.0,274.07,273.77,273.84,9695.0,268.4303,268.4989,268.205,268.2736,9695.0
2022-03-17 14:05:00,273.97,274.31,273.92,274.13,10324.0,268.4009,268.734,268.3519,268.5577,10324.0
2022-03-17 14:10:00,274.16,274.18,273.62,273.73,18658.0,268.5871,268.6066,268.058,268.1658,18658.0
2022-03-17 14:15:00,273.77,273.83,273.69,273.71,6806.0,268.205,268.2638,268.1266,268.1462,6806.0
2022-03-17 14:20:00,273.86,273.88,273.42,273.47,5690.0,268.2932,268.3127,267.8621,267.9111,5690.0
2022-03-17 14:25:00,273.54,273.59,273.14,273.14,19136.0,267.9797,268.0286,267.5878,267.5878,19136.0
2022-03-17 14:30:00,273.31,273.84,273.27,273.78,17347.0,267.7543,268.2736,267.7151,268.2148,17347.0
2022-03-17 14:35:00,273.78,273.93,273.57,273.63,10200.0,268.2148,268.3617,268.009,268.0678,10200.0
2022-03-17 14:40:00,273.62,273.96,273.53,273.96,13176.0,268.058,268.3911,267.9699,268.3911,13176.0
2022-03-17 14:45:00,274.0,274.02,273.67,274.01,10306.0,268.4303,268.4499,268.107,268.4401,10306.0
2022-03-17 14:50:00,274.01,274.07,273.78,273.92,56442.0,268.4401,268.4989,268.2148,268.3519,56442.0
2022-03-17 14:55:00,273.78,274.21,273.7,274.14,6529.0,268.2148,268.636,268.1364,268.5675,6529.0
2022-03-17 15:00:00,274.08,274.46,274.04,274.46,9025.0,268.5087,268.881,268.4695,268.881,9025.0
2022-03-17 15:05:00,274.43,274.48,273.86,273.9,74974.0,268.8516,268.9005,268.2932,268.3323,74974.0
2022-03-17 15:10:00,273.94,273.98,273.13,273.44,17432.0,268.3715,268.4107,267.578,267.8817,17432.0
2022-03-17 15:15:00,273.4,273.88,273.3,273.82,9747.0,267.8425,268.3127,267.7445,268.254,9747.0
2022-03-17 15:20:00,273.84,273.89,273.47,273.47,6843.0,268.2736,268.3225,267.9111,267.9111,6843.0
2022-03-17 15:25:00,273.69,274.04,273.69,274.0,4815.0,268.1266,268.4695,268.1266,268.4303,4815.0
2022-03-17 15:30:00,273.97,274.06,273.79,274.06,37323.0,268.4009,268.4891,268.2246,268.4891,37323.0
2022-03-17 15:35:00,273.97,274.23,273.95,274.23,31381.0,268.4009,268.6556,268.3813,268.6556,31381.0
2022-03-17 15:40:00,274.28,274.96,274.28,274.96,18355.0,268.7046,269.3708,268.7046,269.3708,18355.0
2022-03-17 15:45:00,274.87,275.21,274.83,274.99,16503.0,269.2826,269.6157,269.2434,269.4002,16503.0
2022-03-17 15:50:00,274.66,274.74,274.23,274.72,21241.0,269.0769,269.1553,268.6556,269.1357,21241.0
2022-03-17 15:55:00,274.73,275.42,274.64,275.42,35238.0,269.1455,269.8214,269.0573,269.8214,35238.0
2022-03-18 09:30:00,274.71,274.71,273.56,273.97,29573.0,269.1259,269.1259,267.9992,268.4009,29573.0
2022-03-18 09:35:00,273.94,275.16,273.93,274.42,37229.0,268.3715,269.5667,268.3617,268.8418,37229.0
2022-03-18 09:40:00,274.56,274.92,274.41,274.76,490341.0,268.9789,269.3316,268.832,269.1749,490341.0
2022-03-18 09:45:00,274.69,275.68,274.67,275.68,3571.0,269.1063,270.0762,269.0867,270.0762,3571.0
2022-03-18 09:50:00,275.54,275.77,275.13,275.2,4418.0,269.939,270.1643,269.5373,269.6059,4418.0
2022-03-18 09:55:00,275.29,276.25,275.29,276.25,7918.0,269.6941,270.6346,269.6941,270.6346,7918.0
2022-03-18 10:00:00,276.24,277.13,276.15,276.92,8798.0,270.6248,271.4967,270.5366,271.2909,8798.0
2022-03-18 10:05:00,276.9,277.14,276.79,277.14,8510.0,271.2714,271.5065,271.1636,271.5065,8510.0
2022-03-18 10:10:00,277.25,277.95,277.25,277.6,10622.0,271.6142,272.3,271.6142,271.9571,10622.0
2022-03-18 10:15:00,277.53,277.66,277.18,277.25,23107.0,271.8885,272.0159,271.5457,271.6142,23107.0
2022-03-18 10:20:00,277.21,277.4,276.89,277.18,7819.0,271.5751,271.7612,271.2616,271.5457,7819.0
2022-03-18 10:25:00,277.1,277.37,277.1,277.35,3795.0,271.4673,271.7318,271.4673,271.7122,3795.0
2022-03-18 10:30:00,277.32,277.62,276.77,276.81,13417.0,271.6828,271.9767,271.144,271.1832,13417.0
2022-03-18 10:35:00,276.86,276.93,275.96,276.04,5149.0,271.2322,271.3007,270.3505,270.4288,5149.0
2022-03-18 10:40:00,275.94,276.5,275.83,276.33,9695.0,270.3309,270.8795,270.2231,270.7129,9695.0
2022-03-18 10:45:00,276.41,276.81,276.33,276.33,5737.0,270.7913,271.1832,270.7129,270.7129,5737.0
2022-03-18 10:50:00,276.13,276.46,276.03,276.44,4033.0,270.517,270.8403,270.419,270.8207,4033.0
2022-03-18 10:55:00,276.48,277.07,276.41,277.07,6929.0,270.8599,271.4379,270.7913,271.4379,6929.0
2022-03-18 11:00:00,276.99,277.7,276.91,277.62,5746.0,271.3595,272.0551,271.2812,271.9767,5746.0
2022-03-18 11:05:00,277.54,277.93,277.54,277.82,14448.0,271.8983,272.2804,271.8983,272.1727,14448.0
2022-03-18 11:10:00,277.83,278.0,277.6,277.7,2330.0,272.1825,272.349,271.9571,272.0551,2330.0
2022-03-18 11:15:00,277.68,277.75,277.4,277.66,8203.0,272.0355,272.1041,271.7612,272.0159,8203.0
2022-03-18 11:20:00,277.79,277.79,277.39,277.48,3394.0,272.1433,272.1433,271.7514,271.8396,3394.0
2022-03-18 11:25:00,277.58,277.66,277.22,277.55,3898.0,271.9375,272.0159,271.5849,271.9081,3898.0
2022-03-18 11:30:00,277.78,277.99,277.78,277.99,5507.0,272.1335,272.3392,272.1335,272.3392,5507.0
2022-03-18 11:35:00,278.0,278.41,277.91,278.25,16396.0,272.349,272.7507,272.2608,272.5939,16396.0
2022-03-18 11:40:00,278.19,278.2,277.85,277.85,66455.0,272.5351,272.5449,272.202,272.202,66455.0
2022-03-18 11:45:00,277.96,278.06,277.61,277.64,37614.0,272.3098,272.4078,271.9669,271.9963,37614.0
2022-03-18 11:50:00,277.7,277.95,277.3,277.3,4761.0,272.0551,272.3,271.6632,271.6632,4761.0
2022-03-18 11:55:00,277.47,277.93,277.35,277.88,7353.0,271.8298,272.2804,271.7122,272.2314,7353.0
2022-03-18 12:00:00,277.81,277.9,277.8,277.87,1207.0,272.1629,272.251,272.1531,272.2216,1207.0
2022-03-18 12:05:00,277.93,278.03,277.72,277.85,2766.0,272.2804,272.3784,272.0747,272.202,2766.0
2022-03-18 12:10:00,277.87,278.05,277.83,278.05,2357.0,272.2216,272.398,272.1825,272.398,2357.0
2022-03-18 12:15:00,278.06,278.38,278.06,278.25,4542.0,272.4078,272.7213,272.4078,272.5939,4542.0
2022-03-18 12:20:00,278.22,278.49,278.1,278.49,4369.0,272.5645,272.829,272.447,272.829,4369.0
2022-03-18 12:25:00,278.5,278.6,278.37,278.59,2064.0,272.8388,272.9368,272.7115,272.927,2064.0
2022-03-18 12:30:00,278.62,278.76,278.62,278.75,913.0,272.9564,273.0935,272.9564,273.0837,913.0
2022-03-18 12:35:00,278.81,279.01,278.81,278.95,2856.0,273.1425,273.3385,273.1425,273.2797,2856.0
2022-03-18 12:40:00,279.11,279.2,279.06,279.19,3636.0,273.4364,273.5246,273.3874,273.5148,3636.0
2022-03-18 12:45:00,279.29,279.29,278.88,278.88,2816.0,273.6128,273.6128,273.2111,273.2111,2816.0
2022-03-18 12:50:00,278.91,279.19,278.91,279.11,5349.0,273.2405,273.5148,273.2405,273.4364,5349.0
2022-03-18 12:55:00,279.12,279.32,278.99,279.12,3820.0,273.4462,273.6422,273.3189,273.4462,3820.0
2022-03-18 13:00:00,279.09,279.22,279.08,279.11,1469.0,273.4168,273.5442,273.407,273.4364,1469.0
2022-03-18 13:05:00,279.0,279.44,278.84,279.26,12552.0,273.3287,273.7597,273.1719,273.5834,12552.0
2022-03-18 13:10:00,279.16,279.29,279.15,279.23,10143.0,273.4854,273.6128,273.4756,273.554,10143.0
2022-03-18 13:15:00,279.27,279.31,279.0,279.0,1839.0,273.5932,273.6324,273.3287,273.3287,1839.0
2022-03-18 13:20:00,279.02,279.27,278.97,279.22,7357.0,273.3483,273.5932,273.2993,273.5442,7357.0
2022-03-18 13:25:00,279.2,279.48,279.2,279.45,6078.0,273.5246,273.7989,273.5246,273.7695,6078.0
2022-03-18 13:30:00,279.47,279.6,279.33,279.6,8268.0,273.7891,273.9165,273.652,273.9165,8268.0
2022-03-18 13:35:00,279.63,279.63,279.45,279.49,10269.0,273.9459,273.9459,273.7695,273.8087,10269.0
2022-03-18 13:40:00,279.5,279.51,279.23,279.28,10793.0,273.8185,273.8283,273.554,273.603,10793.0
2022-03-18 13:45:00,279.22,279.39,279.18,279.39,14136.0,273.5442,273.7107,273.505,273.7107,14136.0
2022-03-18 13:50:00,279.35,279.41,279.23,279.41,16467.0,273.6716,273.7303,273.554,273.7303,16467.0
2022-03-18 13:55:00,279.37,279.65,279.15,279.34,15541.0,273.6911,273.9655,273.4756,273.6618,15541.0
2022-03-18 14:00:00,279.37,279.51,279.28,279.37,14283.0,273.6911,273.8283,273.603,273.6911,14283.0
2022-03-18 14:05:00,279.37,279.37,278.99,279.02,16485.0,273.6911,273.6911,273.3189,273.3483,16485.0
2022-03-18 14:10:00,279.03,279.37,278.92,279.37,14263.0,273.3581,273.6911,273.2503,273.6911,14263.0
2022-03-18 14:15:00,279.35,279.63,279.35,279.53,14620.0,273.6716,273.9459,273.6716,273.8479,14620.0
2022-03-18 14:20:00,279.51,279.58,279.35,279.52,21216.0,273.8283,273.8969,273.6716,273.8381,21216.0
2022-03-18 14:25:00,279.54,279.54,279.2,279.39,8311.0,273.8577,273.8577,273.5246,273.7107,8311.0
2022-03-18 14:30:00,279.39,279.4,279.03,279.38,15768.0,273.7107,273.7205,273.3581,273.7009,15768.0
2022-03-18 14:35:00,279.36,279.69,279.36,279.63,13919.0,273.6813,274.0046,273.6813,273.9459,13919.0
2022-03-18 14:40:00,279.69,279.77,279.22,279.33,19802.0,274.0046,274.083,273.5442,273.652,19802.0
2022-03-18 14:45:00,279.35,279.6,279.35,279.53,15151.0,273.6716,273.9165,273.6716,273.8479,15151.0
2022-03-18 14:50:00,279.52,279.8,279.52,279.76,20021.0,273.8381,274.1124,273.8381,274.0732,20021.0
2022-03-18 14:55:00,279.69,279.87,279.62,279.84,19939.0,274.0046,274.181,273.9361,274.1516,19939.0
2022-03-18 15:00:00,279.81,280.11,279.63,280.1,19600.0,274.1222,274.4161,273.9459,274.4063,19600.0
2022-03-18 15:05:00,280.09,280.28,280.0,280.27,15106.0,274.3965,274.5826,274.3083,274.5729,15106.0
2022-03-18 15:10:00,280.27,280.48,280.23,280.37,27319.0,274.5729,274.7786,274.5337,274.6708,27319.0
2022-03-18 15:15:00,280.34,280.69,280.31,280.69,20933.0,274.6414,274.9843,274.612,274.9843,20933.0
2022-03-18 15:20:00,280.71,280.77,280.6,280.74,26379.0,275.0039,275.0627,274.8961,275.0333,26379.0
2022-03-18 15:25:00,280.82,280.97,280.79,280.82,31869.0,275.1117,275.2586,275.0823,275.1117,31869.0
2022-03-18 15:30:00,280.83,281.32,280.8,281.32,19751.0,275.1215,275.6015,275.0921,275.6015,19751.0
2022-03-18 15:35:00,281.38,281.47,280.55,280.56,26724.0,275.6603,275.7485,274.8472,274.857,26724.0
2022-03-18 15:40:00,280.61,281.21,280.52,281.18,21132.0,274.9059,275.4937,274.8178,275.4644,21132.0
2022-03-18 15:45:00,281.13,281.2,280.81,280.91,69827.0,275.4154,275.4839,275.1019,275.1998,69827.0
2022-03-18 15:50:00,280.77,281.22,280.77,281.05,44884.0,275.0627,275.5035,275.0627,275.337,44884.0
2022-03-18 15:55:00,281.12,281.52,281.06,281.18,29517.0,275.4056,275.7974,275.3468,275.4644,29517.0
2022-03-21 09:30:00,280.02,280.8,280.02,280.78,47426.0,274.3279,275.0921,274.3279,275.0725,47426.0
2022-03-21 09:35:00,281.0,281.29,280.74,281.27,15381.0,275.288,275.5721,275.0333,275.5525,15381.0
2022-03-21 09:40:00,281.36,281.94,281.34,281.44,10909.0,275.6407,276.2089,275.6211,275.7191,10909.0
2022-03-21 09:45:00,281.64,281.65,280.05,280.1,22009.0,275.915,275.9248,274.3573,274.4063,22009.0
2022-03-21 09:50:00,280.2,280.53,278.81,278.88,20282.0,274.5043,274.8276,273.1425,273.2111,20282.0
2022-03-21 09:55:00,278.89,279.37,278.7,278.89,14931.0,273.2209,273.6911,273.0348,273.2209,14931.0
2022-03-21 10:00:00,278.81,279.17,278.56,278.56,8916.0,273.1425,273.4952,272.8976,272.8976,8916.0
2022-03-21 10:05:00,278.47,278.7,278.16,278.2,11142.0,272.8094,273.0348,272.5057,272.5449,11142.0
2022-03-21 10:10:00,278.49,278.55,277.98,277.98,3130.0,272.829,272.8878,272.3294,272.3294,3130.0
2022-03-21 10:15:00,278.07,278.26,277.9,278.08,5093.0,272.4176,272.6037,272.251,272.4274,5093.0
2022-03-21 10:20:00,278.06,278.06,277.44,277.77,15908.0,272.4078,272.4078,271.8004,272.1237,15908.0
2022-03-21 10:25:00,277.77,277.77,277.23,277.24,5092.0,272.1237,272.1237,271.5946,271.6044,5092.0
2022-03-21 10:30:00,277.34,277.74,277.32,277.46,10231.0,271.7024,272.0943,271.6828,271.82,10231.0
2022-03-21 10:35:00,277.51,278.3,277.32,278.22,3241.0,271.869,272.6429,271.6828,272.5645,3241.0
2022-03-21 10:40:00,278.31,278.63,278.24,278.3,4422.0,272.6527,272.9662,272.5841,272.6429,4422.0
2022-03-21 10:45:00,278.58,278.81,278.58,278.79,823.0,272.9172,273.1425,272.9172,273.1229,823.0
2022-03-21 10:50:00,279.0,279.21,278.81,279.2,11390.0,273.3287,273.5344,273.1425,273.5246,11390.0
2022-03-21 10:55:00,279.15,279.79,279.1,279.63,19117.0,273.4756,274.1026,273.4266,273.9459,19117.0
2022-03-21 11:00:00,279.79,280.13,279.63,279.63,24247.0,274.1026,274.4357,273.9459,273.9459,24247.0
2022-03-21 11:05:00,279.65,279.76,279.17,279.26,15181.0,273.9655,274.0732,273.4952,273.5834,15181.0
2022-03-21 11:10:00,279.35,279.85,279.35,279.8,9235.0,273.6716,274.1614,273.6716,274.1124,9235.0
2022-03-21 11:15:00,279.83,280.6,279.62,280.25,33280.0,274.1418,274.8961,273.9361,274.5533,33280.0
2022-03-21 11:20:00,280.24,280.73,280.1,280.63,13780.0,274.5435,275.0235,274.4063,274.9255,13780.0
2022-03-21 11:25:00,280.64,281.11,280.64,281.11,2480.0,274.9353,275.3958,274.9353,275.3958,2480.0
2022-03-21 11:30:00,281.06,281.06,280.58,280.76,2478.0,275.3468,275.3468,274.8766,275.0529,2478.0
2022-03-21 11:35:00,280.86,281.09,280.8,280.93,2131.0,275.1509,275.3762,275.0921,275.2194,2131.0
2022-03-21 11:40:00,280.89,281.19,280.73,280.73,3760.0,275.1802,275.4742,275.0235,275.0235,3760.0
2022-03-21 11:45:00,280.67,280.92,280.44,280.44,3617.0,274.9647,275.2096,274.7394,274.7394,3617.0
2022-03-21 11:50:00,280.65,281.26,280.43,281.03,10899.0,274.9451,275.5427,274.7296,275.3174,10899.0
2022-03-21 11:55:00,280.82,281.5,280.82,281.22,4345.0,275.1117,275.7778,275.1117,275.5035,4345.0
2022-03-21 12:00:00,281.07,281.07,280.67,280.67,1393.0,275.3566,275.3566,274.9647,274.9647,1393.0
2022-03-21 12:05:00,280.67,280.82,280.44,280.77,2052.0,274.9647,275.1117,274.7394,275.0627,2052.0
2022-03-21 12:10:00,280.62,280.75,280.48,280.75,2601.0,274.9157,275.0431,274.7786,275.0431,2601.0
2022-03-21 12:15:00,280.47,280.55,280.27,280.47,1461.0,274.7688,274.8472,274.5729,274.7688,1461.0
2022-03-21 12:20:00,281.03,281.03,280.92,280.98,5971.0,275.3174,275.3174,275.2096,275.2684,5971.0
2022-03-21 12:25:00,281.03,281.04,280.6,280.69,1469.0,275.3174,275.3272,274.8961,274.9843,1469.0
2022-03-21 12:30:00,280.38,280.38,279.05,279.1,7770.0,274.6806,274.6806,273.3777,273.4266,7770.0
2022-03-21 12:35:00,279.0,279.04,278.26,278.55,3562.0,273.3287,273.3679,272.6037,272.8878,3562.0
2022-03-21 12:40:00,278.8,279.31,278.8,279.31,3379.0,273.1327,273.6324,273.1327,273.6324,3379.0
2022-03-21 12:45:00,279.18,279.53,279.17,279.53,3627.0,273.505,273.8479,273.4952,273.8479,3627.0
2022-03-21 12:50:00,279.41,279.41,278.35,278.42,4209.0,273.7303,273.7303,272.6919,272.7605,4209.0
2022-03-21 12:55:00,278.33,278.59,277.85,277.93,2978.0,272.6723,272.927,272.202,272.2804,2978.0
2022-03-21 13:00:00,277.77,278.05,277.58,277.58,19823.0,272.1237,272.398,271.9375,271.9375,19823.0
2022-03-21 13:05:00,277.53,278.06,277.43,277.88,7175.0,271.8885,272.4078,271.7906,272.2314,7175.0
2022-03-21 13:10:00,277.81,277.88,277.37,277.51,2704.0,272.1629,272.2314,271.7318,271.869,2704.0
2022-03-21 13:15:00,277.55,277.55,276.65,276.66,21590.0,271.9081,271.9081,271.0264,271.0362,21590.0
2022-03-21 13:20:00,276.68,277.06,276.52,276.95,14936.0,271.0558,271.4281,270.8991,271.3203,14936.0
2022-03-21 13:25:00,277.03,277.3,276.87,276.99,10960.0,271.3987,271.6632,271.242,271.3595,10960.0
2022-03-21 13:30:00,277.01,277.75,276.98,277.7,3279.0,271.3791,272.1041,271.3497,272.0551,3279.0
2022-03-21 13:35:00,277.42,277.98,277.34,277.81,13758.0,271.7808,272.3294,271.7024,272.1629,13758.0
2022-03-21 13:40:00,277.77,277.78,277.07,277.07,1798.0,272.1237,272.1335,271.4379,271.4379,1798.0
2022-03-21 13:45:00,277.31,277.74,277.08,277.67,3521.0,271.673,272.0943,271.4477,272.0257,3521.0
2022-03-21 13:50:00,277.8,277.88,277.59,277.73,3187.0,272.1531,272.2314,271.9473,272.0845,3187.0
2022-03-21 13:55:00,277.62,277.99,277.55,277.99,4594.0,271.9767,272.3392,271.9081,272.3392,4594.0
2022-03-21 14:00:00,278.11,278.31,277.66,277.81,7387.0,272.4568,272.6527,272.0159,272.1629,7387.0
2022-03-21 14:05:00,277.63,278.2,277.62,278.18,3614.0,271.9865,272.5449,271.9767,272.5253,3614.0
2022-03-21 14:10:00,278.07,278.16,277.88,277.91,4483.0,272.4176,272.5057,272.2314,272.2608,4483.0
2022-03-21 14:15:00,277.83,278.0,277.67,277.98,15380.0,272.1825,272.349,272.0257,272.3294,15380.0
2022-03-21 14:20:00,278.02,279.07,278.02,278.89,7078.0,272.3686,273.3972,272.3686,273.2209,7078.0
2022-03-21 14:25:00,279.02,279.34,278.85,279.27,8261.0,273.3483,273.6618,273.1817,273.5932,8261.0
2022-03-21 14:30:00,279.24,279.24,278.84,278.87,5515.0,273.5638,273.5638,273.1719,273.2013,5515.0
2022-03-21 14:35:00,278.94,279.17,278.69,279.0,2326.0,273.2699,273.4952,273.025,273.3287,2326.0
2022-03-21 14:40:00,278.97,279.31,278.69,279.13,2666.0,273.2993,273.6324,273.025,273.456,2666.0
2022-03-21 14:45:00,279.15,279.52,278.8,278.81,9098.0,273.4756,273.8381,273.1327,273.1425,9098.0
2022-03-21 14:50:00,278.72,278.96,278.61,278.69,5466.0,273.0544,273.2895,272.9466,273.025,5466.0
2022-03-21 14:55:00,278.77,278.77,277.8,277.81,9257.0,273.1033,273.1033,272.1531,272.1629,9257.0
2022-03-21 15:00:00,277.79,277.91,277.64,277.88,3217.0,272.1433,272.2608,271.9963,272.2314,3217.0
2022-03-21 15:05:00,277.81,278.15,277.8,277.97,6691.0,272.1629,272.4959,272.1531,272.3196,6691.0
2022-03-21 15:10:00,278.28,278.58,278.21,278.44,4650.0,272.6233,272.9172,272.5547,272.7801,4650.0
2022-03-21 15:15:00,278.7,278.93,278.55,278.56,2677.0,273.0348,273.2601,272.8878,272.8976,2677.0
2022-03-21 15:20:00,278.26,278.88,278.25,278.87,5457.0,272.6037,273.2111,272.5939,273.2013,5457.0
2022-03-21 15:25:00,278.9,278.98,278.85,278.87,1459.0,273.2307,273.3091,273.1817,273.2013,1459.0
2022-03-21 15:30:00,279.06,279.38,278.79,279.04,13104.0,273.3874,273.7009,273.1229,273.3679,13104.0
2022-03-21 15:35:00,278.78,279.03,278.61,278.61,10597.0,273.1131,273.3581,272.9466,272.9466,10597.0
2022-03-21 15:40:00,278.58,278.91,278.44,278.53,7040.0,272.9172,273.2405,272.7801,272.8682,7040.0
2022-03-21 15:45:00,278.5,278.65,277.98,277.98,15276.0,272.8388,272.9858,272.3294,272.3294,15276.0
2022-03-21 15:50:00,277.92,279.32,277.92,279.21,12315.0,272.2706,273.6422,272.2706,273.5344,12315.0
2022-03-21 15:55:00,279.35,279.95,279.35,279.94,29320.0,273.6716,274.2594,273.6716,274.2496,29320.0
2022-03-22 09:30:00,280.21,281.26,280.11,280.89,23389.0,274.5141,275.5427,274.4161,275.1802,23389.0
2022-03-22 09:35:00,280.78,282.06,280.6,281.94,15293.0,275.0725,276.3265,274.8961,276.2089,15293.0
2022-03-22 09:40:00,282.09,282.09,281.42,281.86,14254.0,276.3559,276.3559,275.6995,276.1305,14254.0
2022-03-22 09:45:00,281.85,281.86,280.79,281.04,4758.0,276.1207,276.1305,275.0823,275.3272,4758.0
2022-03-22 09:50:00,281.06,281.22,280.49,281.18,6584.0,275.3468,275.5035,274.7884,275.4644,6584.0
2022-03-22 09:55:00,281.51,281.89,281.33,281.89,9878.0,275.7876,276.1599,275.6113,276.1599,9878.0
2022-03-22 10:00:00,281.84,282.97,281.84,282.97,26226.0,276.1109,277.218,276.1109,277.218,26226.0
2022-03-22 10:05:00,282.93,283.16,282.8,282.82,13035.0,277.1788,277.4041,277.0514,277.071,13035.0
2022-03-22 10:10:00,283.12,283.37,283.03,283.12,6492.0,277.3649,277.6098,277.2767,277.3649,6492.0
2022-03-22 10:15:00,283.16,283.68,282.93,283.68,3520.0,277.4041,277.9135,277.1788,277.9135,3520.0
2022-03-22 10:20:00,283.66,283.82,283.48,283.73,5244.0,277.8939,278.0507,277.7176,277.9625,5244.0
2022-03-22 10:25:00,283.88,284.07,283.78,284.0,4722.0,278.1095,278.2956,278.0115,278.227,4722.0
2022-03-22 10:30:00,284.15,284.76,284.15,284.65,225368.0,278.374,278.9716,278.374,278.8638,225368.0
2022-03-22 10:35:00,284.64,284.65,284.38,284.38,6200.0,278.854,278.8638,278.5993,278.5993,6200.0
2022-03-22 10:40:00,284.55,284.85,284.32,284.56,6332.0,278.7659,279.0598,278.5405,278.7756,6332.0
2022-03-22 10:45:00,284.55,284.9,284.44,284.76,5077.0,278.7659,279.1087,278.6581,278.9716,5077.0
2022-03-22 10:50:00,284.61,284.78,284.48,284.77,5645.0,278.8246,278.9912,278.6973,278.9814,5645.0
2022-03-22 10:55:00,284.69,284.81,284.4,284.42,11265.0,278.903,279.0206,278.6189,278.6385,11265.0
2022-03-22 11:00:00,284.62,284.74,284.06,284.74,8903.0,278.8344,278.952,278.2858,278.952,8903.0
2022-03-22 11:05:00,284.67,285.11,284.59,285.1,8106.0,278.8834,279.3145,278.805,279.3047,8106.0
2022-03-22 11:10:00,285.0,285.32,284.98,285.22,8628.0,279.2067,279.5202,279.1871,279.4222,8628.0
2022-03-22 11:15:00,285.24,285.58,285.23,285.58,21750.0,279.4418,279.7749,279.432,279.7749,21750.0
2022-03-22 11:20:00,285.57,285.76,285.34,285.76,22163.0,279.7651,279.9513,279.5398,279.9513,22163.0
2022-03-22 11:25:00,285.73,285.89,285.56,285.64,13060.0,279.9219,280.0786,279.7553,279.8337,13060.0
2022-03-22 11:30:00,285.61,285.61,285.22,285.25,6764.0,279.8043,279.8043,279.4222,279.4516,6764.0
2022-03-22 11:35:00,285.36,285.54,285.13,285.54,2061.0,279.5594,279.7357,279.3341,279.7357,2061.0
2022-03-22 11:40:00,285.57,285.6,285.16,285.16,1863.0,279.7651,279.7945,279.3635,279.3635,1863.0
2022-03-22 11:45:00,285.21,285.25,284.92,285.25,5460.0,279.4124,279.4516,279.1283,279.4516,5460.0
2022-03-22 11:50:00,285.23,285.29,285.02,285.22,57799.0,279.432,279.4908,279.2263,279.4222,57799.0
2022-03-22 11:55:00,285.16,285.2,284.81,284.81,2761.0,279.3635,279.4026,279.0206,279.0206,2761.0
2022-03-22 12:00:00,284.76,284.76,284.38,284.53,5581.0,278.9716,278.9716,278.5993,278.7463,5581.0
2022-03-22 12:05:00,284.47,285.05,284.47,284.82,7294.0,278.6875,279.2557,278.6875,279.0304,7294.0
2022-03-22 12:10:00,284.8,284.87,284.57,284.68,12025.0,279.0108,279.0793,278.7854,278.8932,12025.0
2022-03-22 12:15:00,284.65,284.65,284.37,284.59,3935.0,278.8638,278.8638,278.5895,278.805,3935.0
2022-03-22 12:20:00,284.55,284.58,283.92,284.0,11363.0,278.7659,278.7952,278.1487,278.227,11363.0
2022-03-22 12:25:00,284.13,284.15,283.81,284.14,4771.0,278.3544,278.374,278.0409,278.3642,4771.0
2022-03-22 12:30:00,284.01,284.07,283.76,283.81,4862.0,278.2368,278.2956,277.9919,278.0409,4862.0
2022-03-22 12:35:00,284.28,284.38,284.13,284.13,5758.0,278.5013,278.5993,278.3544,278.3544,5758.0
2022-03-22 12:40:00,284.31,284.32,283.9,284.01,992.0,278.5307,278.5405,278.1291,278.2368,992.0
2022-03-22 12:45:00,284.02,284.31,284.02,284.31,2363.0,278.2466,278.5307,278.2466,278.5307,2363.0
2022-03-22 12:50:00,284.47,284.63,284.39,284.52,27682.0,278.6875,278.8442,278.6091,278.7365,27682.0
2022-03-22 12:55:00,284.55,284.61,284.44,284.51,3228.0,278.7659,278.8246,278.6581,278.7267,3228.0
2022-03-22 13:00:00,284.39,284.8,284.39,284.79,8330.0,278.6091,279.0108,278.6091,279.001,8330.0
2022-03-22 13:05:00,284.81,284.87,284.66,284.66,3146.0,279.0206,279.0793,278.8736,278.8736,3146.0
2022-03-22 13:10:00,284.67,284.75,284.45,284.72,5027.0,278.8834,278.9618,278.6679,278.9324,5027.0
2022-03-22 13:15:00,284.79,284.83,284.47,284.49,9287.0,279.001,279.0402,278.6875,278.7071,9287.0
2022-03-22 13:20:00,284.46,284.46,283.98,284.14,6240.0,278.6777,278.6777,278.2074,278.3642,6240.0
2022-03-22 13:25:00,284.2,284.44,284.16,284.44,4312.0,278.423,278.6581,278.3838,278.6581,4312.0
2022-03-22 13:30:00,284.43,284.71,284.43,284.69,6372.0,278.6483,278.9226,278.6483,278.903,6372.0
2022-03-22 13:35:00,284.65,284.85,284.58,284.82,10952.0,278.8638,279.0598,278.7952,279.0304,10952.0
2022-03-22 13:40:00,284.76,284.81,284.37,284.58,1701.0,278.9716,279.0206,278.5895,278.7952,1701.0
2022-03-22 13:45:00,284.74,284.75,284.53,284.61,6344.0,278.952,278.9618,278.7463,278.8246,6344.0
2022-03-22 13:50:00,284.67,284.89,284.64,284.89,782.0,278.8834,279.0989,278.854,279.0989,782.0
2022-03-22 13:55:00,285.0,285.08,284.95,285.07,7023.0,279.2067,279.2851,279.1577,279.2753,7023.0
2022-03-22 14:00:00,285.11,285.11,284.57,284.57,11545.0,279.3145,279.3145,278.7854,278.7854,11545.0
2022-03-22 14:05:00,284.69,284.71,284.51,284.69,6205.0,278.903,278.9226,278.7267,278.903,6205.0
2022-03-22 14:10:00,284.74,284.96,284.67,284.86,11652.0,278.952,279.1675,278.8834,279.0695,11652.0
2022-03-22 14:15:00,284.82,285.31,284.8,285.15,25492.0,279.0304,279.5104,279.0108,279.3537,25492.0
2022-03-22 14:20:00,285.21,285.21,284.78,284.79,5608.0,279.4124,279.4124,278.9912,279.001,5608.0
2022-03-22 14:25:00,284.76,284.81,284.16,284.6,2830.0,278.9716,279.0206,278.3838,278.8148,2830.0
2022-03-22 14:30:00,284.71,284.81,284.36,284.81,11961.0,278.9226,279.0206,278.5797,279.0206,11961.0
2022-03-22 14:35:00,284.88,284.91,284.64,284.76,13033.0,279.0891,279.1185,278.854,278.9716,13033.0
2022-03-22 14:40:00,284.79,284.79,284.57,284.59,7766.0,279.001,279.001,278.7854,278.805,7766.0
2022-03-22 14:45:00,284.58,284.82,284.52,284.52,14030.0,278.7952,279.0304,278.7365,278.7365,14030.0
2022-03-22 14:50:00,284.61,284.9,284.56,284.89,5099.0,278.8246,279.1087,278.7756,279.0989,5099.0
2022-03-22 14:55:00,284.94,285.27,284.93,285.17,2171.0,279.1479,279.4712,279.1381,279.3732,2171.0
2022-03-22 15:00:00,285.1,285.43,285.1,285.38,4016.0,279.3047,279.628,279.3047,279.579,4016.0
2022-03-22 15:05:00,285.37,285.5,285.22,285.5,11281.0,279.5692,279.6965,279.4222,279.6965,11281.0
2022-03-22 15:10:00,285.44,285.57,285.21,285.53,4599.0,279.6378,279.7651,279.4124,279.7259,4599.0
2022-03-22 15:15:00,285.6,285.75,285.45,285.48,17220.0,279.7945,279.9415,279.6476,279.6769,17220.0
2022-03-22 15:20:00,285.41,285.45,284.8,285.25,9599.0,279.6084,279.6476,279.0108,279.4516,9599.0
2022-03-22 15:25:00,285.21,285.29,284.91,284.91,9469.0,279.4124,279.4908,279.1185,279.1185,9469.0
2022-03-22 15:30:00,284.91,285.19,284.91,285.1,38947.0,279.1185,279.3928,279.1185,279.3047,38947.0
2022-03-22 15:35:00,285.07,285.2,284.89,285.13,5884.0,279.2753,279.4026,279.0989,279.3341,5884.0
2022-03-22 15:40:00,285.1,285.4,284.94,285.38,16309.0,279.3047,279.5986,279.1479,279.579,16309.0
2022-03-22 15:45:00,285.39,285.76,285.2,285.54,3698.0,279.5888,279.9513,279.4026,279.7357,3698.0
2022-03-22 15:50:00,285.79,285.91,285.03,285.1,9239.0,279.9806,280.0982,279.2361,279.3047,9239.0
2022-03-22 15:55:00,284.9,285.24,284.62,285.15,34788.0,279.1087,279.4418,278.8344,279.3537,34788.0
2022-03-23 09:30:00,282.2,282.26,281.39,281.39,33868.0,276.7598,276.8186,275.9654,275.9654,33868.0
2022-03-23 09:35:00,281.49,281.77,280.89,280.89,22693.0,276.0635,276.3381,275.475,275.475,22693.0
2022-03-23 09:40:00,280.94,281.79,280.94,281.66,6669.0,275.5241,276.3577,275.5241,276.2302,6669.0
2022-03-23 09:45:00,281.52,281.52,280.7,280.72,6186.0,276.0929,276.0929,275.2887,275.3083,6186.0
2022-03-23 09:50:00,280.75,281.33,280.65,281.33,4854.0,275.3377,275.9065,275.2397,275.9065,4854.0
2022-03-23 09:55:00,281.25,281.71,281.11,281.13,4397.0,275.8281,276.2792,275.6908,275.7104,4397.0
2022-03-23 10:00:00,281.01,281.55,280.63,281.06,277268.0,275.5927,276.1223,275.22,275.6418,277268.0
2022-03-23 10:05:00,281.12,282.1,281.08,282.1,2473.0,275.7006,276.6617,275.6614,276.6617,2473.0
2022-03-23 10:10:00,281.99,282.5,281.67,282.5,4183.0,276.5538,277.054,276.24,277.054,4183.0
2022-03-23 10:15:00,282.76,283.19,282.75,282.94,5342.0,277.309,277.7307,277.2992,277.4855,5342.0
2022-03-23 10:20:00,283.04,283.1,282.49,282.98,3846.0,277.5836,277.6424,277.0442,277.5247,3846.0
2022-03-23 10:25:00,283.1,283.1,282.59,282.96,2944.0,277.6424,277.6424,277.1423,277.5051,2944.0
2022-03-23 10:30:00,282.94,283.36,282.77,283.2,8040.0,277.4855,277.8974,277.3188,277.7405,8040.0
2022-03-23 10:35:00,283.04,283.36,282.94,283.01,5044.0,277.5836,277.8974,277.4855,277.5542,5044.0
2022-03-23 10:40:00,283.06,283.3,282.49,282.66,9591.0,277.6032,277.8386,277.0442,277.2109,9591.0
2022-03-23 10:45:00,282.35,282.47,282.0,282.47,4817.0,276.9069,277.0246,276.5636,277.0246,4817.0
2022-03-23 10:50:00,282.53,282.85,282.38,282.79,4410.0,277.0834,277.3972,276.9363,277.3384,4410.0
2022-03-23 10:55:00,282.84,283.17,282.83,283.04,4312.0,277.3874,277.7111,277.3776,277.5836,4312.0
2022-03-23 11:00:00,283.06,283.54,283.06,283.35,7110.0,277.6032,278.0739,277.6032,277.8876,7110.0
2022-03-23 11:05:00,283.56,283.56,283.22,283.23,7559.0,278.0936,278.0936,277.7601,277.7699,7559.0
2022-03-23 11:10:00,283.06,283.54,283.05,283.5,23803.0,277.6032,278.0739,277.5934,278.0347,23803.0
2022-03-23 11:15:00,283.51,283.64,283.33,283.55,17089.0,278.0445,278.172,277.868,278.0838,17089.0
2022-03-23 11:20:00,283.6,284.12,283.6,283.99,3058.0,278.1328,278.6428,278.1328,278.5153,3058.0
2022-03-23 11:25:00,284.01,284.16,283.85,283.94,8144.0,278.5349,278.682,278.378,278.4662,8144.0
2022-03-23 11:30:00,283.96,283.96,283.7,283.76,3815.0,278.4858,278.4858,278.2309,278.2897,3815.0
2022-03-23 11:35:00,283.73,284.03,283.72,284.02,5988.0,278.2603,278.5545,278.2505,278.5447,5988.0
2022-03-23 11:40:00,283.91,284.11,283.65,284.1,5664.0,278.4368,278.633,278.1818,278.6232,5664.0
2022-03-23 11:45:00,284.09,284.09,283.84,283.84,2816.0,278.6133,278.6133,278.3682,278.3682,2816.0
2022-03-23 11:50:00,283.86,284.2,283.84,284.1,4081.0,278.3878,278.7212,278.3682,278.6232,4081.0
2022-03-23 11:55:00,284.25,284.32,284.22,284.24,3024.0,278.7703,278.8389,278.7408,278.7605,3024.0
2022-03-23 12:00:00,284.34,284.79,284.33,284.35,8846.0,278.8585,279.2998,278.8487,278.8683,8846.0
2022-03-23 12:05:00,284.09,284.09,283.55,283.72,2924.0,278.6133,278.6133,278.0838,278.2505,2924.0
2022-03-23 12:10:00,283.6,283.6,282.94,283.4,6964.0,278.1328,278.1328,277.4855,277.9366,6964.0
2022-03-23 12:15:00,283.5,283.95,283.5,283.93,6848.0,278.0347,278.476,278.0347,278.4564,6848.0
2022-03-23 12:20:00,283.91,283.94,283.67,283.67,2580.0,278.4368,278.4662,278.2014,278.2014,2580.0
2022-03-23 12:25:00,283.74,283.8,283.68,283.69,1731.0,278.2701,278.3289,278.2112,278.2211,1731.0
2022-03-23 12:30:00,283.96,283.96,283.86,283.87,1066.0,278.4858,278.4858,278.3878,278.3976,1066.0
2022-03-23 12:35:00,283.48,283.59,283.42,283.59,1463.0,278.0151,278.123,277.9563,278.123,1463.0
2022-03-23 12:40:00,283.55,283.55,282.94,282.94,3328.0,278.0838,278.0838,277.4855,277.4855,3328.0
2022-03-23 12:45:00,282.81,283.11,282.69,283.09,2062.0,277.358,277.6522,277.2403,277.6326,2062.0
2022-03-23 12:50:00,283.05,283.35,283.04,283.27,776.0,277.5934,277.8876,277.5836,277.8092,776.0
2022-03-23 12:55:00,283.26,283.46,283.21,283.43,1507.0,277.7993,277.9955,277.7503,277.9661,1507.0
2022-03-23 13:00:00,283.41,283.46,282.86,282.9,10394.0,277.9465,277.9955,277.4071,277.4463,10394.0
2022-03-23 13:05:00,282.85,283.21,282.84,283.08,16738.0,277.3972,277.7503,277.3874,277.6228,16738.0
2022-03-23 13:10:00,283.23,283.31,283.02,283.1,11039.0,277.7699,277.8484,277.564,277.6424,11039.0
2022-03-23 13:15:00,283.0,283.05,282.48,282.48,8184.0,277.5444,277.5934,277.0344,277.0344,8184.0
2022-03-23 13:20:00,282.54,282.65,281.98,282.03,42085.0,277.0932,277.2011,276.544,276.5931,42085.0
2022-03-23 13:25:00,282.08,282.08,281.4,281.43,44739.0,276.6421,276.6421,275.9752,276.0046,44739.0
2022-03-23 13:30:00,281.36,282.05,281.35,281.98,6200.0,275.936,276.6127,275.9262,276.544,6200.0
2022-03-23 13:35:00,281.98,282.16,281.85,282.01,20830.0,276.544,276.7205,276.4165,276.5734,20830.0
2022-03-23 13:40:00,281.98,281.98,281.56,281.56,4438.0,276.544,276.544,276.1321,276.1321,4438.0
2022-03-23 13:45:00,281.55,281.71,281.43,281.61,3480.0,276.1223,276.2792,276.0046,276.1812,3480.0
2022-03-23 13:50:00,281.55,282.1,281.51,282.1,4838.0,276.1223,276.6617,276.0831,276.6617,4838.0
2022-03-23 13:55:00,282.22,282.28,282.04,282.15,4311.0,276.7794,276.8382,276.6029,276.7107,4311.0
2022-03-23 14:00:00,282.15,282.16,281.94,282.08,1951.0,276.7107,276.7205,276.5048,276.6421,1951.0
2022-03-23 14:05:00,281.62,281.74,281.19,281.19,2049.0,276.191,276.3086,275.7692,275.7692,2049.0
2022-03-23 14:10:00,281.38,281.38,281.06,281.1,3331.0,275.9556,275.9556,275.6418,275.681,3331.0
2022-03-23 14:15:00,281.02,281.57,280.94,281.5,13792.0,275.6025,276.1419,275.5241,276.0733,13792.0
2022-03-23 14:20:00,281.55,281.61,281.25,281.36,5958.0,276.1223,276.1812,275.8281,275.936,5958.0
2022-03-23 14:25:00,281.36,281.79,281.36,281.79,2622.0,275.936,276.3577,275.936,276.3577,2622.0
2022-03-23 14:30:00,281.75,281.82,281.48,281.52,2136.0,276.3185,276.3871,276.0537,276.0929,2136.0
2022-03-23 14:35:00,281.41,281.84,281.34,281.84,13213.0,275.985,276.4067,275.9164,276.4067,13213.0
2022-03-23 14:40:00,281.89,281.95,281.74,281.87,15035.0,276.4558,276.5146,276.3086,276.4361,15035.0
2022-03-23 14:45:00,281.84,282.51,281.84,282.43,6844.0,276.4067,277.0638,276.4067,276.9853,6844.0
2022-03-23 14:50:00,282.39,282.47,282.06,282.08,41483.0,276.9461,277.0246,276.6225,276.6421,41483.0
2022-03-23 14:55:00,282.17,282.19,281.45,281.45,9733.0,276.7304,276.75,276.0242,276.0242,9733.0
2022-03-23 15:00:00,281.45,281.95,281.31,281.84,8109.0,276.0242,276.5146,275.8869,276.4067,8109.0
2022-03-23 15:05:00,281.76,281.76,281.16,281.25,6280.0,276.3283,276.3283,275.7398,275.8281,6280.0
2022-03-23 15:10:00,281.14,281.36,281.02,281.15,7422.0,275.7202,275.936,275.6025,275.73,7422.0
2022-03-23 15:15:00,281.12,281.3,280.91,280.92,4359.0,275.7006,275.8771,275.4946,275.5045,4359.0
2022-03-23 15:20:00,280.95,281.52,280.87,281.5,35195.0,275.5339,276.0929,275.4554,276.0733,35195.0
2022-03-23 15:25:00,281.64,281.65,281.32,281.52,8034.0,276.2106,276.2204,275.8967,276.0929,8034.0
2022-03-23 15:30:00,281.48,281.82,281.36,281.41,6135.0,276.0537,276.3871,275.936,275.985,6135.0
2022-03-23 15:35:00,281.42,281.6,281.36,281.4,10118.0,275.9948,276.1713,275.936,275.9752,10118.0
2022-03-23 15:40:00,281.34,281.73,280.97,281.65,8038.0,275.9164,276.2988,275.5535,276.2204,8038.0
2022-03-23 15:45:00,281.74,282.01,281.44,281.53,15524.0,276.3086,276.5734,276.0144,276.1027,15524.0
2022-03-23 15:50:00,281.07,281.19,280.7,280.79,9625.0,275.6516,275.7692,275.2887,275.377,9625.0
2022-03-23 15:55:00,280.79,281.04,280.5,280.5,21184.0,275.377,275.6221,275.0926,275.0926,21184.0
2022-03-24 09:30:00,282.02,282.13,281.38,281.38,19899.0,276.5832,276.6911,275.9556,275.9556,19899.0
2022-03-24 09:35:00,281.33,281.54,280.99,281.45,7127.0,275.9065,276.1125,275.5731,276.0242,7127.0
2022-03-24 09:40:00,281.4,282.28,281.39,282.1,310059.0,275.9752,276.8382,275.9654,276.6617,310059.0
2022-03-24 09:45:00,282.18,282.18,281.27,281.28,1663.0,276.7402,276.7402,275.8477,275.8575,1663.0
2022-03-24 09:50:00,280.93,281.87,280.79,281.48,3127.0,275.5143,276.4361,275.377,276.0537,3127.0
2022-03-24 09:55:00,281.72,281.83,281.03,281.07,3391.0,276.289,276.3969,275.6123,275.6516,3391.0
2022-03-24 10:00:00,281.49,282.18,281.43,282.11,18270.0,276.0635,276.7402,276.0046,276.6715,18270.0
2022-03-24 10:05:00,282.11,282.11,281.73,281.88,4502.0,276.6715,276.6715,276.2988,276.4459,4502.0
2022-03-24 10:10:00,281.65,281.65,281.21,281.34,5883.0,276.2204,276.2204,275.7889,275.9164,5883.0
2022-03-24 10:15:00,281.37,281.41,280.23,280.23,6925.0,275.9458,275.985,274.8278,274.8278,6925.0
2022-03-24 10:20:00,280.42,280.8,280.17,280.8,10386.0,275.0141,275.3868,274.7689,275.3868,10386.0
2022-03-24 10:25:00,280.57,280.71,280.34,280.38,3388.0,275.1612,275.2985,274.9356,274.9749,3388.0
2022-03-24 10:30:00,280.35,281.42,280.02,281.33,8401.0,274.9454,275.9948,274.6218,275.9065,8401.0
2022-03-24 10:35:00,281.54,281.54,281.07,281.17,3556.0,276.1125,276.1125,275.6516,275.7496,3556.0
2022-03-24 10:40:00,281.34,281.49,281.05,281.49,2890.0,275.9164,276.0635,275.6319,276.0635,2890.0
2022-03-24 10:45:00,281.73,281.98,281.73,281.91,5610.0,276.2988,276.544,276.2988,276.4754,5610.0
2022-03-24 10:50:00,281.87,281.95,281.6,281.74,2479.0,276.4361,276.5146,276.1713,276.3086,2479.0
2022-03-24 10:55:00,281.94,281.94,281.31,281.6,3191.0,276.5048,276.5048,275.8869,276.1713,3191.0
2022-03-24 11:00:00,281.38,282.35,281.31,281.69,16875.0,275.9556,276.9069,275.8869,276.2596,16875.0
2022-03-24 11:05:00,281.91,282.21,281.67,281.68,2055.0,276.4754,276.7696,276.24,276.2498,2055.0
2022-03-24 11:10:00,281.77,282.33,281.77,282.33,1661.0,276.3381,276.8873,276.3381,276.8873,1661.0
2022-03-24 11:15:00,282.3,282.5,282.01,282.5,5185.0,276.8579,277.054,276.5734,277.054,5185.0
2022-03-24 11:20:00,282.51,282.74,282.38,282.68,2791.0,277.0638,277.2894,276.9363,277.2305,2791.0
2022-03-24 11:25:00,282.7,283.39,282.7,283.28,9934.0,277.2501,277.9268,277.2501,277.819,9934.0
2022-03-24 11:30:00,283.39,283.63,283.39,283.46,10134.0,277.9268,278.1622,277.9268,277.9955,10134.0
2022-03-24 11:35:00,283.29,283.48,283.26,283.48,6120.0,277.8288,278.0151,277.7993,278.0151,6120.0
2022-03-24 11:40:00,283.51,283.93,283.51,283.87,9595.0,278.0445,278.4564,278.0445,278.3976,9595.0
2022-03-24 11:45:00,283.73,283.94,283.55,283.55,2920.0,278.2603,278.4662,278.0838,278.0838,2920.0
2022-03-24 11:50:00,283.48,283.53,283.46,283.47,500.0,278.0151,278.0641,277.9955,278.0053,500.0
2022-03-24 11:55:00,283.53,283.62,283.47,283.47,1706.0,278.0641,278.1524,278.0053,278.0053,1706.0
2022-03-24 12:00:00,283.43,283.44,282.81,282.88,2362.0,277.9661,277.9759,277.358,277.4267,2362.0
2022-03-24 12:05:00,282.91,283.07,282.9,282.96,3089.0,277.4561,277.613,277.4463,277.5051,3089.0
2022-03-24 12:10:00,282.98,283.29,282.93,283.28,2586.0,277.5247,277.8288,277.4757,277.819,2586.0
2022-03-24 12:15:00,283.28,283.34,283.21,283.25,1524.0,277.819,277.8778,277.7503,277.7895,1524.0
2022-03-24 12:20:00,283.51,283.59,283.51,283.57,2582.0,278.0445,278.123,278.0445,278.1034,2582.0
2022-03-24 12:25:00,283.3,283.43,282.79,282.79,3435.0,277.8386,277.9661,277.3384,277.3384,3435.0
2022-03-24 12:30:00,282.86,282.96,282.62,282.66,2352.0,277.4071,277.5051,277.1717,277.2109,2352.0
2022-03-24 12:35:00,282.65,283.21,282.62,283.21,8741.0,277.2011,277.7503,277.1717,277.7503,8741.0
2022-03-24 12:40:00,283.16,283.19,282.98,283.19,790.0,277.7013,277.7307,277.5247,277.7307,790.0
2022-03-24 12:45:00,283.1,283.12,282.95,283.08,1795.0,277.6424,277.662,277.4953,277.6228,1795.0
2022-03-24 12:50:00,283.21,283.38,283.09,283.38,3240.0,277.7503,277.917,277.6326,277.917,3240.0
2022-03-24 12:55:00,283.36,283.46,283.35,283.35,3377.0,277.8974,277.9955,277.8876,277.8876,3377.0
2022-03-24 13:00:00,283.46,283.95,283.33,283.33,19464.0,277.9955,278.476,277.868,277.868,19464.0
2022-03-24 13:05:00,283.37,283.47,283.15,283.23,2558.0,277.9072,278.0053,277.6915,277.7699,2558.0
2022-03-24 13:10:00,283.22,283.63,283.22,283.59,6580.0,277.7601,278.1622,277.7601,278.123,6580.0
2022-03-24 13:15:00,283.57,283.84,283.56,283.84,954.0,278.1034,278.3682,278.0936,278.3682,954.0
2022-03-24 13:20:00,283.78,283.88,283.56,283.64,3516.0,278.3093,278.4074,278.0936,278.172,3516.0
2022-03-24 13:25:00,283.68,283.96,283.66,283.76,1995.0,278.2112,278.4858,278.1916,278.2897,1995.0
2022-03-24 13:30:00,283.77,283.89,283.48,283.62,18255.0,278.2995,278.4172,278.0151,278.1524,18255.0
2022-03-24 13:35:00,283.57,283.86,283.57,283.86,3489.0,278.1034,278.3878,278.1034,278.3878,3489.0
2022-03-24 13:40:00,283.85,284.0,283.79,283.93,4474.0,278.378,278.5251,278.3191,278.4564,4474.0
2022-03-24 13:45:00,283.85,284.0,283.82,283.92,1480.0,278.378,278.5251,278.3485,278.4466,1480.0
2022-03-24 13:50:00,283.8,283.97,283.76,283.76,7190.0,278.3289,278.4957,278.2897,278.2897,7190.0
2022-03-24 13:55:00,283.8,283.95,283.68,283.85,2326.0,278.3289,278.476,278.2112,278.378,2326.0
2022-03-24 14:00:00,283.84,284.42,283.83,284.42,4279.0,278.3682,278.937,278.3584,278.937,4279.0
2022-03-24 14:05:00,284.39,284.39,283.91,283.91,4807.0,278.9076,278.9076,278.4368,278.4368,4807.0
2022-03-24 14:10:00,283.57,283.9,283.55,283.9,5394.0,278.1034,278.427,278.0838,278.427,5394.0
2022-03-24 14:15:00,283.86,283.87,283.7,283.78,2055.0,278.3878,278.3976,278.2309,278.3093,2055.0
2022-03-24 14:20:00,283.8,283.8,283.55,283.63,2667.0,278.3289,278.3289,278.0838,278.1622,2667.0
2022-03-24 14:25:00,283.65,283.89,283.65,283.89,2328.0,278.1818,278.4172,278.1818,278.4172,2328.0
2022-03-24 14:30:00,283.91,283.97,283.65,283.66,4121.0,278.4368,278.4957,278.1818,278.1916,4121.0
2022-03-24 14:35:00,283.59,283.76,283.53,283.66,53774.0,278.123,278.2897,278.0641,278.1916,53774.0
2022-03-24 14:40:00,283.78,283.83,283.72,283.79,4529.0,278.3093,278.3584,278.2505,278.3191,4529.0
2022-03-24 14:45:00,283.78,283.78,283.47,283.57,5515.0,278.3093,278.3093,278.0053,278.1034,5515.0
2022-03-24 14:50:00,283.65,284.12,283.65,284.06,5389.0,278.1818,278.6428,278.1818,278.5839,5389.0
2022-03-24 14:55:00,284.01,284.18,283.9,284.14,6332.0,278.5349,278.7016,278.427,278.6624,6332.0
2022-03-24 15:00:00,284.06,284.1,283.73,283.95,3755.0,278.5839,278.6232,278.2603,278.476,3755.0
2022-03-24 15:05:00,284.03,284.51,284.01,284.43,11575.0,278.5545,279.0252,278.5349,278.9468,11575.0
2022-03-24 15:10:00,284.5,284.5,284.36,284.42,5965.0,279.0154,279.0154,278.8781,278.937,5965.0
2022-03-24 15:15:00,284.47,284.62,284.35,284.62,4816.0,278.986,279.1331,278.8683,279.1331,4816.0
2022-03-24 15:20:00,284.67,285.02,284.67,285.02,5714.0,279.1822,279.5254,279.1822,279.5254,5714.0
2022-03-24 15:25:00,285.22,285.35,285.11,285.11,5699.0,279.7216,279.8491,279.6137,279.6137,5699.0
2022-03-24 15:30:00,285.28,285.28,284.86,285.02,9632.0,279.7804,279.7804,279.3685,279.5254,9632.0
2022-03-24 15:35:00,285.08,285.12,284.83,284.83,3473.0,279.5843,279.6235,279.3391,279.3391,3473.0
2022-03-24 15:40:00,284.86,284.98,284.69,284.94,9128.0,279.3685,279.4862,279.2018,279.447,9128.0
2022-03-24 15:45:00,285.04,285.12,284.99,285.08,9680.0,279.545,279.6235,279.496,279.5843,9680.0
2022-03-24 15:50:00,285.27,285.58,285.27,285.53,6341.0,279.7706,280.0746,279.7706,280.0256,6341.0
2022-03-24 15:55:00,285.31,285.84,285.31,285.84,14962.0,279.8098,280.3296,279.8098,280.3296,14962.0
2022-03-25 09:30:00,286.65,286.65,285.92,285.92,33273.0,281.124,281.124,280.4081,280.4081,33273.0
2022-03-25 09:35:00,285.84,285.97,285.29,285.3,19323.0,280.3296,280.4571,279.7902,279.8,19323.0
2022-03-25 09:40:00,285.21,285.6,284.98,285.5,5315.0,279.7118,280.0942,279.4862,279.9962,5315.0
2022-03-25 09:45:00,285.56,286.11,285.23,285.7,10620.0,280.055,280.5944,279.7314,280.1923,10620.0
2022-03-25 09:50:00,285.78,286.04,285.51,285.77,2024.0,280.2708,280.5258,280.006,280.261,2024.0
2022-03-25 09:55:00,285.92,285.92,284.76,284.86,2740.0,280.4081,280.4081,279.2704,279.3685,2740.0
2022-03-25 10:00:00,285.14,285.14,284.48,284.57,5718.0,279.6431,279.6431,278.9958,279.0841,5718.0
2022-03-25 10:05:00,284.48,285.05,284.48,284.98,12032.0,278.9958,279.5548,278.9958,279.4862,12032.0
2022-03-25 10:10:00,284.99,285.21,284.8,284.8,7062.0,279.496,279.7118,279.3097,279.3097,7062.0
2022-03-25 10:15:00,284.67,284.87,284.39,284.87,2712.0,279.1822,279.3783,278.9076,279.3783,2712.0
2022-03-25 10:20:00,284.84,285.63,284.83,285.63,2411.0,279.3489,280.1237,279.3391,280.1237,2411.0
2022-03-25 10:25:00,285.62,285.67,285.1,285.24,4018.0,280.1138,280.1629,279.6039,279.7412,4018.0
2022-03-25 10:30:00,285.28,285.77,285.28,285.77,2627.0,279.7804,280.261,279.7804,280.261,2627.0
2022-03-25 10:35:00,285.89,286.19,285.88,285.91,4438.0,280.3786,280.6729,280.3688,280.3983,4438.0
2022-03-25 10:40:00,285.92,286.38,285.77,286.22,12930.0,280.4081,280.8592,280.261,280.7023,12930.0
2022-03-25 10:45:00,286.1,286.42,285.98,286.05,5884.0,280.5846,280.8984,280.4669,280.5356,5884.0
2022-03-25 10:50:00,286.04,286.04,285.31,285.51,5221.0,280.5258,280.5258,279.8098,280.006,5221.0
2022-03-25 10:55:00,285.46,285.51,285.1,285.47,5209.0,279.9569,280.006,279.6039,279.9667,5209.0
2022-03-25 11:00:00,285.54,285.62,284.61,284.74,13422.0,280.0354,280.1138,279.1233,279.2508,13422.0
2022-03-25 11:05:00,284.71,284.92,283.93,283.93,4274.0,279.2214,279.4273,278.4564,278.4564,4274.0
2022-03-25 11:10:00,283.76,283.77,283.36,283.41,3880.0,278.2897,278.2995,277.8974,277.9465,3880.0
2022-03-25 11:15:00,283.29,283.77,283.29,283.47,9125.0,277.8288,278.2995,277.8288,278.0053,9125.0
2022-03-25 11:20:00,283.36,283.36,282.8,282.8,3552.0,277.8974,277.8974,277.3482,277.3482,3552.0
2022-03-25 11:25:00,282.88,282.99,282.1,282.62,11894.0,277.4267,277.5345,276.6617,277.1717,11894.0
2022-03-25 11:30:00,282.79,282.91,282.4,282.78,8202.0,277.3384,277.4561,276.9559,277.3286,8202.0
2022-03-25 11:35:00,282.77,282.86,282.61,282.75,8204.0,277.3188,277.4071,277.1619,277.2992,8204.0
2022-03-25 11:40:00,282.7,283.4,282.66,283.37,3102.0,277.2501,277.9366,277.2109,277.9072,3102.0
2022-03-25 11:45:00,283.37,283.37,282.75,282.97,9081.0,277.9072,277.9072,277.2992,277.5149,9081.0
2022-03-25 11:50:00,282.84,283.16,282.84,282.88,4457.0,277.3874,277.7013,277.3874,277.4267,4457.0
2022-03-25 11:55:00,282.84,282.93,282.38,282.7,42534.0,277.3874,277.4757,276.9363,277.2501,42534.0
2022-03-25 12:00:00,282.65,282.65,282.38,282.54,3492.0,277.2011,277.2011,276.9363,277.0932,3492.0
2022-03-25 12:05:00,282.84,283.24,282.8,283.23,4451.0,277.3874,277.7797,277.3482,277.7699,4451.0
2022-03-25 12:10:00,283.4,283.62,283.39,283.61,3185.0,277.9366,278.1524,277.9268,278.1426,3185.0
2022-03-25 12:15:00,283.64,283.83,283.24,283.71,9683.0,278.172,278.3584,277.7797,278.2407,9683.0
2022-03-25 12:20:00,283.77,283.77,283.34,283.5,2586.0,278.2995,278.2995,277.8778,278.0347,2586.0
2022-03-25 12:25:00,283.58,283.74,283.21,283.54,2592.0,278.1132,278.2701,277.7503,278.0739,2592.0
2022-03-25 12:30:00,283.58,283.58,283.35,283.53,9411.0,278.1132,278.1132,277.8876,278.0641,9411.0
2022-03-25 12:35:00,283.44,283.44,282.92,282.93,2199.0,277.9759,277.9759,277.4659,277.4757,2199.0
2022-03-25 12:40:00,282.89,283.15,282.89,283.1,3705.0,277.4365,277.6915,277.4365,277.6424,3705.0
2022-03-25 12:45:00,283.13,283.55,283.13,283.36,2724.0,277.6718,278.0838,277.6718,277.8974,2724.0
2022-03-25 12:50:00,283.43,283.82,283.13,283.25,25577.0,277.9661,278.3485,277.6718,277.7895,25577.0
2022-03-25 12:55:00,283.12,283.51,282.98,283.5,3544.0,277.662,278.0445,277.5247,278.0347,3544.0
2022-03-25 13:00:00,283.38,283.54,283.19,283.51,9306.0,277.917,278.0739,277.7307,278.0445,9306.0
2022-03-25 13:05:00,283.4,283.59,283.28,283.45,14645.0,277.9366,278.123,277.819,277.9857,14645.0
2022-03-25 13:10:00,283.4,283.41,283.02,283.23,7614.0,277.9366,277.9465,277.564,277.7699,7614.0
2022-03-25 13:15:00,283.27,284.27,283.27,284.18,5433.0,277.8092,278.7899,277.8092,278.7016,5433.0
2022-03-25 13:20:00,284.1,284.1,283.52,283.53,3425.0,278.6232,278.6232,278.0543,278.0641,3425.0
2022-03-25 13:25:00,283.47,283.6,283.37,283.54,5143.0,278.0053,278.1328,277.9072,278.0739,5143.0
2022-03-25 13:30:00,283.59,283.85,283.54,283.84,10270.0,278.123,278.378,278.0739,278.3682,10270.0
2022-03-25 13:35:00,283.74,283.95,283.71,283.88,5681.0,278.2701,278.476,278.2407,278.4074,5681.0
2022-03-25 13:40:00,283.74,283.8,283.62,283.75,1936.0,278.2701,278.3289,278.1524,278.2799,1936.0
2022-03-25 13:45:00,284.0,284.1,283.75,284.1,2098.0,278.5251,278.6232,278.2799,278.6232,2098.0
2022-03-25 13:50:00,284.2,284.29,284.15,284.25,10952.0,278.7212,278.8095,278.6722,278.7703,10952.0
2022-03-25 13:55:00,284.37,284.69,284.37,284.63,2932.0,278.8879,279.2018,278.8879,279.1429,2932.0
2022-03-25 14:00:00,284.72,285.0,284.52,284.82,10339.0,279.2312,279.5058,279.0351,279.3293,10339.0
2022-03-25 14:05:00,284.85,285.03,284.77,284.83,7085.0,279.3587,279.5352,279.2802,279.3391,7085.0
2022-03-25 14:10:00,284.85,284.85,284.63,284.73,1427.0,279.3587,279.3587,279.1429,279.241,1427.0
2022-03-25 14:15:00,284.77,284.89,284.48,284.49,4070.0,279.2802,279.3979,278.9958,279.0056,4070.0
2022-03-25 14:20:00,284.6,284.72,284.6,284.7,7108.0,279.1135,279.2312,279.1135,279.2116,7108.0
2022-03-25 14:25:00,284.63,285.0,284.63,284.87,1791.0,279.1429,279.5058,279.1429,279.3783,1791.0
2022-03-25 14:30:00,284.88,285.17,284.86,284.99,4291.0,279.3881,279.6725,279.3685,279.496,4291.0
2022-03-25 14:35:00,284.96,285.12,284.82,284.94,5028.0,279.4666,279.6235,279.3293,279.447,5028.0
2022-03-25 14:40:00,284.88,284.98,284.73,284.95,2589.0,279.3881,279.4862,279.241,279.4568,2589.0
2022-03-25 14:45:00,285.05,285.08,284.8,284.88,3709.0,279.5548,279.5843,279.3097,279.3881,3709.0
2022-03-25 14:50:00,284.89,285.21,284.85,285.15,7692.0,279.3979,279.7118,279.3587,279.6529,7692.0
2022-03-25 14:55:00,285.23,285.24,285.03,285.16,7749.0,279.7314,279.7412,279.5352,279.6627,7749.0
2022-03-25 15:00:00,285.24,285.24,284.4,284.63,9652.0,279.7412,279.7412,278.9174,279.1429,9652.0
2022-03-25 15:05:00,284.65,284.66,284.13,284.32,3745.0,279.1625,279.1724,278.6526,278.8389,3745.0
2022-03-25 15:10:00,284.33,284.69,284.23,284.69,4008.0,278.8487,279.2018,278.7506,279.2018,4008.0
2022-03-25 15:15:00,284.65,284.65,284.19,284.19,3384.0,279.1625,279.1625,278.7114,278.7114,3384.0
2022-03-25 15:20:00,284.12,284.13,283.63,283.67,21434.0,278.6428,278.6526,278.1622,278.2014,21434.0
2022-03-25 15:25:00,283.85,283.95,283.38,283.45,14242.0,278.378,278.476,277.917,277.9857,14242.0
2022-03-25 15:30:00,283.41,283.59,283.12,283.47,13632.0,277.9465,278.123,277.662,278.0053,13632.0
2022-03-25 15:35:00,283.45,283.8,283.33,283.55,8029.0,277.9857,278.3289,277.868,278.0838,8029.0
2022-03-25 15:40:00,283.56,284.26,283.56,283.96,12270.0,278.0936,278.7801,278.0936,278.4858,12270.0
2022-03-25 15:45:00,284.06,284.64,284.06,284.64,17602.0,278.5839,279.1527,278.5839,279.1527,17602.0
2022-03-25 15:50:00,284.63,285.0,284.48,284.96,10861.0,279.1429,279.5058,278.9958,279.4666,10861.0
2022-03-25 15:55:00,284.97,285.51,284.94,285.46,13764.0,279.4764,280.006,279.447,279.9569,13764.0
2022-03-28 09:30:00,285.48,287.0,285.45,286.96,67764.0,279.9765,281.4672,279.9471,281.428,67764.0
2022-03-28 09:35:00,286.71,287.87,286.71,287.87,20147.0,281.1828,282.3205,281.1828,282.3205,20147.0
2022-03-28 09:40:00,287.77,288.25,287.51,287.68,11150.0,282.2224,282.6931,281.9674,282.1341,11150.0
2022-03-28 09:45:00,287.83,287.88,287.35,287.37,323644.0,282.2812,282.3303,281.8105,281.8301,323644.0
2022-03-28 09:50:00,287.71,288.12,287.69,288.08,3495.0,282.1636,282.5657,282.1439,282.5264,3495.0
2022-03-28 09:55:00,288.34,288.63,288.07,288.14,6968.0,282.7814,283.0658,282.5166,282.5853,6968.0
2022-03-28 10:00:00,288.12,288.2,287.13,287.19,4394.0,282.5657,282.6441,281.5947,281.6536,4394.0
2022-03-28 10:05:00,287.45,287.75,287.2,287.4,3530.0,281.9086,282.2028,281.6634,281.8595,3530.0
2022-03-28 10:10:00,287.3,287.7,287.15,287.4,3792.0,281.7615,282.1537,281.6144,281.8595,3792.0
2022-03-28 10:15:00,287.14,287.27,286.55,286.68,9943.0,281.6045,281.732,281.0259,281.1534,9943.0
2022-03-28 10:20:00,286.76,286.76,286.14,286.45,3890.0,281.2319,281.2319,280.6238,280.9278,3890.0
2022-03-28 10:25:00,286.43,286.8,286.08,286.8,1988.0,280.9082,281.2711,280.565,281.2711,1988.0
2022-03-28 10:30:00,286.84,287.17,286.63,286.65,8711.0,281.3103,281.634,281.1044,281.124,8711.0
2022-03-28 10:35:00,286.84,286.85,286.29,286.6,26904.0,281.3103,281.3201,280.7709,281.075,26904.0
2022-03-28 10:40:00,286.61,286.95,286.6,286.8,4539.0,281.0848,281.4182,281.075,281.2711,4539.0
2022-03-28 10:45:00,287.06,287.77,287.06,287.68,35994.0,281.5261,282.2224,281.5261,282.1341,35994.0
2022-03-28 10:50:00,287.62,287.94,287.49,287.9,10423.0,282.0753,282.3891,281.9478,282.3499,10423.0
2022-03-28 10:55:00,287.89,288.03,287.73,287.92,5843.0,282.3401,282.4774,282.1832,282.3695,5843.0
2022-03-28 11:00:00,288.01,288.14,286.85,287.07,34685.0,282.4578,282.5853,281.3201,281.5359,34685.0
2022-03-28 11:05:00,287.06,287.19,286.7,287.12,17528.0,281.5261,281.6536,281.173,281.5849,17528.0
2022-03-28 11:10:00,287.31,287.61,287.31,287.48,2449.0,281.7713,282.0655,281.7713,281.938,2449.0
2022-03-28 11:15:00,287.46,287.6,287.2,287.56,4628.0,281.9184,282.0557,281.6634,282.0164,4628.0
2022-03-28 11:20:00,287.53,287.62,287.02,287.07,2495.0,281.987,282.0753,281.4869,281.5359,2495.0
2022-03-28 11:25:00,286.97,287.08,286.69,287.01,2178.0,281.4378,281.5457,281.1632,281.4771,2178.0
2022-03-28 11:30:00,287.17,287.17,286.26,286.33,3134.0,281.634,281.634,280.7415,280.8102,3134.0
2022-03-28 11:35:00,286.04,286.04,285.65,285.92,3141.0,280.5258,280.5258,280.1433,280.4081,3141.0
2022-03-28 11:40:00,285.79,286.13,285.78,286.11,4951.0,280.2806,280.614,280.2708,280.5944,4951.0
2022-03-28 11:45:00,285.99,285.99,285.34,285.37,13322.0,280.4767,280.4767,279.8392,279.8687,13322.0
2022-03-28 11:50:00,285.22,285.58,285.15,285.48,4352.0,279.7216,280.0746,279.6529,279.9765,4352.0
2022-03-28 11:55:00,285.4,285.51,285.34,285.34,2050.0,279.8981,280.006,279.8392,279.8392,2050.0
2022-03-28 12:00:00,285.38,285.82,285.38,285.75,9411.0,279.8785,280.31,279.8785,280.2413,9411.0
2022-03-28 12:05:00,285.83,285.9,285.55,285.56,7776.0,280.3198,280.3884,280.0452,280.055,7776.0
2022-03-28 12:10:00,285.57,285.57,285.0,285.3,2314.0,280.0648,280.0648,279.5058,279.8,2314.0
2022-03-28 12:15:00,285.25,285.41,284.79,284.83,4975.0,279.751,279.9079,279.2998,279.3391,4975.0
2022-03-28 12:20:00,284.93,285.46,284.93,285.46,6646.0,279.4371,279.9569,279.4371,279.9569,6646.0
2022-03-28 12:25:00,285.46,285.49,285.18,285.24,2235.0,279.9569,279.9864,279.6823,279.7412,2235.0
2022-03-28 12:30:00,285.38,285.58,285.34,285.47,4382.0,279.8785,280.0746,279.8392,279.9667,4382.0
2022-03-28 12:35:00,285.65,285.77,285.46,285.77,2129.0,280.1433,280.261,279.9569,280.261,2129.0
2022-03-28 12:40:00,285.77,285.96,285.59,285.81,4811.0,280.261,280.4473,280.0844,280.3002,4811.0
2022-03-28 12:45:00,285.8,285.8,285.5,285.75,3504.0,280.2904,280.2904,279.9962,280.2413,3504.0
2022-03-28 12:50:00,285.81,286.06,285.81,286.06,3752.0,280.3002,280.5454,280.3002,280.5454,3752.0
2022-03-28 12:55:00,286.12,286.28,286.11,286.17,7455.0,280.6042,280.7611,280.5944,280.6532,7455.0
2022-03-28 13:00:00,286.2,286.38,286.19,286.31,22169.0,280.6827,280.8592,280.6729,280.7905,22169.0
2022-03-28 13:05:00,286.42,286.5,286.21,286.23,6821.0,280.8984,280.9769,280.6925,280.7121,6821.0
2022-03-28 13:10:00,286.23,286.46,286.23,286.31,7267.0,280.7121,280.9377,280.7121,280.7905,7267.0
2022-03-28 13:15:00,286.48,286.59,286.47,286.55,3938.0,280.9573,281.0651,280.9475,281.0259,3938.0
2022-03-28 13:20:00,286.6,287.0,286.51,287.0,8402.0,281.075,281.4672,280.9867,281.4672,8402.0
2022-03-28 13:25:00,287.01,287.42,286.97,287.2,6231.0,281.4771,281.8791,281.4378,281.6634,6231.0
2022-03-28 13:30:00,287.26,287.38,287.25,287.38,3019.0,281.7222,281.8399,281.7124,281.8399,3019.0
2022-03-28 13:35:00,287.39,287.54,287.34,287.42,10293.0,281.8497,281.9968,281.8007,281.8791,10293.0
2022-03-28 13:40:00,287.47,287.47,287.24,287.27,4337.0,281.9282,281.9282,281.7026,281.732,4337.0
2022-03-28 13:45:00,287.48,287.5,287.28,287.38,8225.0,281.938,281.9576,281.7418,281.8399,8225.0
2022-03-28 13:50:00,287.42,287.45,287.26,287.26,1684.0,281.8791,281.9086,281.7222,281.7222,1684.0
2022-03-28 13:55:00,287.16,287.55,287.14,287.54,2606.0,281.6242,282.0066,281.6045,281.9968,2606.0
2022-03-28 14:00:00,287.46,287.64,287.3,287.41,26624.0,281.9184,282.0949,281.7615,281.8693,26624.0
2022-03-28 14:05:00,287.4,287.41,287.28,287.41,2119.0,281.8595,281.8693,281.7418,281.8693,2119.0
2022-03-28 14:10:00,287.53,287.7,287.22,287.36,8924.0,281.987,282.1537,281.683,281.8203,8924.0
2022-03-28 14:15:00,287.36,287.38,287.23,287.23,13207.0,281.8203,281.8399,281.6928,281.6928,13207.0
2022-03-28 14:20:00,287.26,287.56,287.1,287.53,3086.0,281.7222,282.0164,281.5653,281.987,3086.0
2022-03-28 14:25:00,287.45,287.78,287.37,287.66,8600.0,281.9086,282.2322,281.8301,282.1145,8600.0
2022-03-28 14:30:00,287.65,287.73,287.59,287.64,4972.0,282.1047,282.1832,282.0459,282.0949,4972.0
2022-03-28 14:35:00,287.57,287.65,287.57,287.65,2200.0,282.0263,282.1047,282.0263,282.1047,2200.0
2022-03-28 14:40:00,287.59,288.2,287.59,287.94,14743.0,282.0459,282.6441,282.0459,282.3891,14743.0
2022-03-28 14:45:00,288.01,288.2,287.95,288.13,4163.0,282.4578,282.6441,282.3989,282.5755,4163.0
2022-03-28 14:50:00,288.3,288.5,288.25,288.49,11087.0,282.7422,282.9383,282.6931,282.9285,11087.0
2022-03-28 14:55:00,288.52,289.07,288.51,289.06,8948.0,282.9579,283.4973,282.9481,283.4875,8948.0
2022-03-28 15:00:00,289.07,289.07,288.69,288.75,3296.0,283.4973,283.4973,283.1247,283.1835,3296.0
2022-03-28 15:05:00,288.72,288.95,288.71,288.86,2687.0,283.1541,283.3797,283.1443,283.2914,2687.0
2022-03-28 15:10:00,288.84,289.07,288.84,289.07,2381.0,283.2718,283.4973,283.2718,283.4973,2381.0
2022-03-28 15:15:00,289.07,289.08,288.96,288.96,5164.0,283.4973,283.5071,283.3895,283.3895,5164.0
2022-03-28 15:20:00,288.96,289.3,288.95,289.22,3943.0,283.3895,283.7229,283.3797,283.6444,3943.0
2022-03-28 15:25:00,289.26,289.33,289.17,289.25,11799.0,283.6837,283.7523,283.5954,283.6739,11799.0
2022-03-28 15:30:00,289.3,289.65,289.28,289.65,8017.0,283.7229,284.0662,283.7033,284.0662,8017.0
2022-03-28 15:35:00,289.62,289.62,289.27,289.3,4678.0,284.0367,284.0367,283.6935,283.7229,4678.0
2022-03-28 15:40:00,289.19,289.5,289.17,289.45,14352.0,283.615,283.919,283.5954,283.87,14352.0
2022-03-28 15:45:00,289.48,289.62,289.28,289.61,11045.0,283.8994,284.0367,283.7033,284.0269,11045.0
2022-03-28 15:50:00,289.55,289.55,288.9,289.55,8298.0,283.9681,283.9681,283.3306,283.9681,8298.0
2022-03-28 15:55:00,289.42,290.01,289.37,289.95,52736.0,283.8406,284.4192,283.7916,284.3604,52736.0
2022-03-29 09:30:00,293.26,295.07,293.26,294.92,60078.0,287.6066,289.3817,287.6066,289.2346,60078.0
2022-03-29 09:35:00,294.74,294.95,293.93,294.03,18779.0,289.058,289.264,288.2636,288.3617,18779.0
2022-03-29 09:40:00,294.03,294.26,293.57,294.01,31947.0,288.3617,288.5873,287.9106,288.3421,31947.0
2022-03-29 09:45:00,294.04,294.53,293.43,293.43,60906.0,288.3715,288.8521,287.7733,287.7733,60906.0
2022-03-29 09:50:00,293.45,293.82,293.41,293.53,77521.0,287.7929,288.1558,287.7537,287.8714,77521.0
2022-03-29 09:55:00,293.82,294.21,293.82,294.21,4944.0,288.1558,288.5383,288.1558,288.5383,4944.0
2022-03-29 10:00:00,293.99,294.52,293.46,293.46,15132.0,288.3225,288.8423,287.8027,287.8027,15132.0
2022-03-29 10:05:00,293.29,293.42,292.47,292.77,11850.0,287.636,287.7635,286.8318,287.126,11850.0
2022-03-29 10:10:00,292.81,292.99,291.61,291.61,7603.0,287.1652,287.3418,285.9884,285.9884,7603.0
2022-03-29 10:15:00,291.6,292.12,291.59,291.98,13020.0,285.9786,286.4885,285.9688,286.3512,13020.0
2022-03-29 10:20:00,292.08,292.5,292.0,292.38,1640.0,286.4493,286.8612,286.3709,286.7435,1640.0
2022-03-29 10:25:00,292.2,292.99,292.0,292.95,7792.0,286.567,287.3418,286.3709,287.3025,7792.0
2022-03-29 10:30:00,293.05,293.05,292.28,292.6,18420.0,287.4006,287.4006,286.6455,286.9593,18420.0
2022-03-29 10:35:00,292.61,292.61,292.0,292.14,3812.0,286.9691,286.9691,286.3709,286.5082,3812.0
2022-03-29 10:40:00,292.35,292.59,291.95,292.59,7205.0,286.7141,286.9495,286.3218,286.9495,7205.0
2022-03-29 10:45:00,292.64,293.12,292.64,292.91,5959.0,286.9985,287.4693,286.9985,287.2633,5959.0
2022-03-29 10:50:00,293.32,293.58,293.2,293.4,21373.0,287.6654,287.9204,287.5477,287.7439,21373.0
2022-03-29 10:55:00,293.31,293.67,293.27,293.3,17499.0,287.6556,288.0087,287.6164,287.6458,17499.0
2022-03-29 11:00:00,293.53,293.56,293.07,293.24,25280.0,287.8714,287.9008,287.4202,287.587,25280.0
2022-03-29 11:05:00,293.14,293.28,293.04,293.15,5716.0,287.4889,287.6262,287.3908,287.4987,5716.0
2022-03-29 11:10:00,293.19,293.48,293.18,293.47,5490.0,287.5379,287.8223,287.5281,287.8125,5490.0
2022-03-29 11:15:00,293.44,293.63,293.39,293.6,2675.0,287.7831,287.9694,287.7341,287.94,2675.0
2022-03-29 11:20:00,293.63,293.72,292.87,293.25,19632.0,287.9694,288.0577,287.2241,287.5968,19632.0
2022-03-29 11:25:00,293.38,294.06,293.38,293.85,14625.0,287.7243,288.3911,287.7243,288.1852,14625.0
2022-03-29 11:30:00,293.87,294.0,293.82,293.87,6324.0,288.2048,288.3323,288.1558,288.2048,6324.0
2022-03-29 11:35:00,293.82,293.91,293.77,293.9,4497.0,288.1558,288.244,288.1067,288.2342,4497.0
2022-03-29 11:40:00,293.97,294.14,293.72,294.14,10073.0,288.3029,288.4696,288.0577,288.4696,10073.0
2022-03-29 11:45:00,294.13,294.47,294.13,294.45,13890.0,288.4598,288.7932,288.4598,288.7736,13890.0
2022-03-29 11:50:00,294.46,294.46,294.19,294.34,8195.0,288.7834,288.7834,288.5186,288.6657,8195.0
2022-03-29 11:55:00,294.28,294.29,293.98,293.99,201631.0,288.6069,288.6167,288.3127,288.3225,201631.0
2022-03-29 12:00:00,293.95,293.95,293.48,293.84,3750.0,288.2833,288.2833,287.8223,288.1754,3750.0
2022-03-29 12:05:00,293.91,294.03,293.83,293.98,1663.0,288.244,288.3617,288.1656,288.3127,1663.0
2022-03-29 12:10:00,293.92,294.03,293.79,293.93,17528.0,288.2538,288.3617,288.1263,288.2636,17528.0
2022-03-29 12:15:00,293.95,294.2,293.93,294.2,11429.0,288.2833,288.5284,288.2636,288.5284,11429.0
2022-03-29 12:20:00,294.05,294.09,293.78,293.84,3131.0,288.3813,288.4206,288.1165,288.1754,3131.0
2022-03-29 12:25:00,293.87,293.89,293.52,293.67,2078.0,288.2048,288.2244,287.8616,288.0087,2078.0
2022-03-29 12:30:00,293.62,293.62,292.99,292.99,5102.0,287.9596,287.9596,287.3418,287.3418,5102.0
2022-03-29 12:35:00,292.97,293.3,292.87,293.19,6985.0,287.3222,287.6458,287.2241,287.5379,6985.0
2022-03-29 12:40:00,293.17,293.61,293.13,293.59,5155.0,287.5183,287.9498,287.4791,287.9302,5155.0
2022-03-29 12:45:00,293.72,294.02,293.72,293.92,4974.0,288.0577,288.3519,288.0577,288.2538,4974.0
2022-03-29 12:50:00,293.86,293.99,293.42,293.62,4571.0,288.195,288.3225,287.7635,287.9596,4571.0
2022-03-29 12:55:00,293.73,293.73,293.64,293.64,27944.0,288.0675,288.0675,287.9792,287.9792,27944.0
2022-03-29 13:00:00,293.6,293.74,293.34,293.56,1695.0,287.94,288.0773,287.685,287.9008,1695.0
2022-03-29 13:05:00,293.55,293.57,293.25,293.25,2853.0,287.891,287.9106,287.5968,287.5968,2853.0
2022-03-29 13:10:00,293.49,293.71,293.46,293.49,3233.0,287.8321,288.0479,287.8027,287.8321,3233.0
2022-03-29 13:15:00,293.58,293.76,293.53,293.68,4785.0,287.9204,288.0969,287.8714,288.0185,4785.0
2022-03-29 13:20:00,293.68,293.68,293.23,293.44,1915.0,288.0185,288.0185,287.5771,287.7831,1915.0
2022-03-29 13:25:00,293.53,293.86,293.41,293.86,3565.0,287.8714,288.195,287.7537,288.195,3565.0
2022-03-29 13:30:00,293.69,293.82,293.48,293.72,5284.0,288.0283,288.1558,287.8223,288.0577,5284.0
2022-03-29 13:35:00,293.79,293.98,293.76,293.95,8218.0,288.1263,288.3127,288.0969,288.2833,8218.0
2022-03-29 13:40:00,294.0,294.35,293.98,294.34,16235.0,288.3323,288.6756,288.3127,288.6657,16235.0
2022-03-29 13:45:00,294.29,294.88,294.16,294.65,6094.0,288.6167,289.1953,288.4892,288.9698,6094.0
2022-03-29 13:50:00,294.67,294.81,294.62,294.8,6805.0,288.9894,289.1267,288.9403,289.1169,6805.0
2022-03-29 13:55:00,294.77,294.89,294.63,294.87,3430.0,289.0875,289.2051,288.9502,289.1855,3430.0
2022-03-29 14:00:00,294.89,294.91,294.67,294.78,9541.0,289.2051,289.2248,288.9894,289.0973,9541.0
2022-03-29 14:05:00,294.74,294.89,294.59,294.87,3246.0,289.058,289.2051,288.9109,289.1855,3246.0
2022-03-29 14:10:00,294.81,295.0,294.8,294.94,16644.0,289.1267,289.313,289.1169,289.2542,16644.0
2022-03-29 14:15:00,294.91,294.92,294.57,294.57,14369.0,289.2248,289.2346,288.8913,288.8913,14369.0
2022-03-29 14:20:00,294.41,294.79,294.39,294.79,5589.0,288.7344,289.1071,288.7148,289.1071,5589.0
2022-03-29 14:25:00,294.74,294.92,294.7,294.92,7313.0,289.058,289.2346,289.0188,289.2346,7313.0
2022-03-29 14:30:00,294.94,295.09,294.78,295.09,26260.0,289.2542,289.4013,289.0973,289.4013,26260.0
2022-03-29 14:35:00,295.14,295.32,295.09,295.27,5019.0,289.4503,289.6269,289.4013,289.5778,5019.0
2022-03-29 14:40:00,295.22,295.41,295.22,295.41,5543.0,289.5288,289.7151,289.5288,289.7151,5543.0
2022-03-29 14:45:00,295.39,295.63,295.3,295.52,13408.0,289.6955,289.9309,289.6072,289.823,13408.0
2022-03-29 14:50:00,295.43,295.71,295.38,295.62,16287.0,289.7347,290.0093,289.6857,289.9211,16287.0
2022-03-29 14:55:00,295.61,295.69,295.49,295.56,8315.0,289.9113,289.9897,289.7936,289.8622,8315.0
2022-03-29 15:00:00,295.59,295.74,295.35,295.69,5066.0,289.8916,290.0388,289.6563,289.9897,5066.0
2022-03-29 15:05:00,295.74,295.98,295.69,295.94,4378.0,290.0388,290.2741,289.9897,290.2349,4378.0
2022-03-29 15:10:00,295.96,296.04,295.85,295.86,4832.0,290.2545,290.333,290.1466,290.1564,4832.0
2022-03-29 15:15:00,295.82,295.94,295.72,295.91,16671.0,290.1172,290.2349,290.0191,290.2055,16671.0
2022-03-29 15:20:00,295.96,296.05,295.85,295.85,11148.0,290.2545,290.3428,290.1466,290.1466,11148.0
2022-03-29 15:25:00,295.85,296.13,295.79,296.12,5680.0,290.1466,290.4212,290.0878,290.4114,5680.0
2022-03-29 15:30:00,296.13,296.35,295.96,296.35,13241.0,290.4212,290.637,290.2545,290.637,13241.0
2022-03-29 15:35:00,296.37,296.44,296.04,296.07,35692.0,290.6566,290.7253,290.333,290.3624,35692.0
2022-03-29 15:40:00,296.06,296.23,295.69,296.05,25265.0,290.3526,290.5193,289.9897,290.3428,25265.0
2022-03-29 15:45:00,296.06,296.35,295.83,295.94,33779.0,290.3526,290.637,290.127,290.2349,33779.0
2022-03-29 15:50:00,295.95,296.01,295.11,295.33,62341.0,290.2447,290.3036,289.4209,289.6367,62341.0
2022-03-29 15:55:00,295.37,295.83,295.2,295.83,61651.0,289.6759,290.127,289.5092,290.127,61651.0
2022-03-30 09:30:00,294.08,294.47,294.08,294.35,47019.0,288.4108,288.7932,288.4108,288.6756,47019.0
2022-03-30 09:35:00,294.45,294.46,293.44,293.49,7196.0,288.7736,288.7834,287.7831,287.8321,7196.0
2022-03-30 09:40:00,293.67,294.3,293.67,294.23,2978.0,288.0087,288.6265,288.0087,288.5579,2978.0
2022-03-30 09:45:00,294.32,294.57,294.05,294.57,2033.0,288.6461,288.8913,288.3813,288.8913,2033.0
2022-03-30 09:50:00,294.56,294.61,293.84,294.07,3686.0,288.8815,288.9305,288.1754,288.4009,3686.0
2022-03-30 09:55:00,294.0,294.29,293.88,294.01,3827.0,288.3323,288.6167,288.2146,288.3421,3827.0
2022-03-30 10:00:00,294.44,294.65,294.08,294.29,3397.0,288.7638,288.9698,288.4108,288.6167,3397.0
2022-03-30 10:05:00,294.34,294.36,293.67,293.72,5427.0,288.6657,288.6854,288.0087,288.0577,5427.0
2022-03-30 10:10:00,294.04,294.9,294.04,294.9,6191.0,288.3715,289.2149,288.3715,289.2149,6191.0
2022-03-30 10:15:00,295.0,295.04,294.36,294.49,4020.0,289.313,289.3522,288.6854,288.8129,4020.0
2022-03-30 10:20:00,294.49,294.86,294.37,294.85,120805.0,288.8129,289.1757,288.6952,289.1659,120805.0
2022-03-30 10:25:00,294.93,294.93,294.67,294.81,1585.0,289.2444,289.2444,288.9894,289.1267,1585.0
2022-03-30 10:30:00,294.82,294.83,294.46,294.54,2820.0,289.1365,289.1463,288.7834,288.8619,2820.0
2022-03-30 10:35:00,294.66,295.11,294.65,295.08,38229.0,288.9796,289.4209,288.9698,289.3915,38229.0
2022-03-30 10:40:00,295.13,295.14,294.62,294.69,7307.0,289.4405,289.4503,288.9403,289.009,7307.0
2022-03-30 10:45:00,294.61,294.79,294.57,294.67,3914.0,288.9305,289.1071,288.8913,288.9894,3914.0
2022-03-30 10:50:00,294.72,294.78,294.05,294.05,4007.0,289.0384,289.0973,288.3813,288.3813,4007.0
2022-03-30 10:55:00,294.01,294.07,293.56,293.63,5116.0,288.3421,288.4009,287.9008,287.9694,5116.0
2022-03-30 11:00:00,293.5,293.71,293.29,293.3,19877.0,287.8419,288.0479,287.636,287.6458,19877.0
2022-03-30 11:05:00,293.42,293.42,292.84,292.94,3512.0,287.7635,287.7635,287.1947,287.2927,3512.0
2022-03-30 11:10:00,292.85,293.1,292.57,293.09,13833.0,287.2045,287.4496,286.9299,287.4398,13833.0
2022-03-30 11:15:00,293.03,293.32,293.03,293.26,6418.0,287.381,287.6654,287.381,287.6066,6418.0
2022-03-30 11:20:00,293.23,293.3,293.0,293.19,3387.0,287.5771,287.6458,287.3516,287.5379,3387.0
2022-03-30 11:25:00,293.08,293.09,292.76,292.95,5180.0,287.43,287.4398,287.1162,287.3025,5180.0
2022-03-30 11:30:00,292.98,293.4,292.93,293.35,6343.0,287.332,287.7439,287.2829,287.6948,6343.0
2022-03-30 11:35:00,293.38,293.6,293.33,293.35,3518.0,287.7243,287.94,287.6752,287.6948,3518.0
2022-03-30 11:40:00,293.39,293.39,293.18,293.27,1731.0,287.7341,287.7341,287.5281,287.6164,1731.0
2022-03-30 11:45:00,293.3,293.52,293.17,293.28,2282.0,287.6458,287.8616,287.5183,287.6262,2282.0
2022-03-30 11:50:00,293.23,293.39,293.19,293.27,2851.0,287.5771,287.7341,287.5379,287.6164,2851.0
2022-03-30 11:55:00,293.37,293.55,293.36,293.51,1180.0,287.7144,287.891,287.7046,287.8517,1180.0
2022-03-30 12:00:00,293.63,294.07,293.62,293.83,8072.0,287.9694,288.4009,287.9596,288.1656,8072.0
2022-03-30 12:05:00,293.84,293.84,293.3,293.51,3495.0,288.1754,288.1754,287.6458,287.8517,3495.0
2022-03-30 12:10:00,293.54,293.54,293.26,293.49,2972.0,287.8812,287.8812,287.6066,287.8321,2972.0
2022-03-30 12:15:00,293.52,293.53,293.39,293.49,6418.0,287.8616,287.8714,287.7341,287.8321,6418.0
2022-03-30 12:20:00,293.7,293.76,293.51,293.65,6823.0,288.0381,288.0969,287.8517,287.989,6823.0
2022-03-30 12:25:00,293.76,293.86,293.63,293.79,10533.0,288.0969,288.195,287.9694,288.1263,10533.0
2022-03-30 12:30:00,293.74,293.84,293.63,293.78,2771.0,288.0773,288.1754,287.9694,288.1165,2771.0
2022-03-30 12:35:00,293.93,294.14,293.91,294.14,3706.0,288.2636,288.4696,288.244,288.4696,3706.0
2022-03-30 12:40:00,294.19,294.32,294.11,294.32,1723.0,288.5186,288.6461,288.4402,288.6461,1723.0
2022-03-30 12:45:00,294.3,294.36,294.04,294.23,4842.0,288.6265,288.6854,288.3715,288.5579,4842.0
2022-03-30 12:50:00,294.24,294.29,294.17,294.29,1400.0,288.5677,288.6167,288.499,288.6167,1400.0
2022-03-30 12:55:00,294.35,294.45,294.33,294.4,2436.0,288.6756,288.7736,288.6559,288.7246,2436.0
2022-03-30 13:00:00,294.28,294.42,294.21,294.22,10516.0,288.6069,288.7442,288.5383,288.5481,10516.0
2022-03-30 13:05:00,294.31,294.31,293.86,293.87,9040.0,288.6363,288.6363,288.195,288.2048,9040.0
2022-03-30 13:10:00,293.99,294.17,293.88,294.17,4931.0,288.3225,288.499,288.2146,288.499,4931.0
2022-03-30 13:15:00,294.27,294.27,293.81,293.82,5310.0,288.5971,288.5971,288.146,288.1558,5310.0
2022-03-30 13:20:00,293.81,293.81,293.45,293.68,3153.0,288.146,288.146,287.7929,288.0185,3153.0
2022-03-30 13:25:00,293.48,293.6,293.44,293.55,1053.0,287.8223,287.94,287.7831,287.891,1053.0
2022-03-30 13:30:00,293.73,293.88,293.62,293.75,7277.0,288.0675,288.2146,287.9596,288.0871,7277.0
2022-03-30 13:35:00,293.7,293.89,293.5,293.5,4311.0,288.0381,288.2244,287.8419,287.8419,4311.0
2022-03-30 13:40:00,293.42,293.51,293.29,293.38,11282.0,287.7635,287.8517,287.636,287.7243,11282.0
2022-03-30 13:45:00,293.27,293.44,293.16,293.44,5739.0,287.6164,287.7831,287.5085,287.7831,5739.0
2022-03-30 13:50:00,293.47,293.49,293.25,293.37,46993.0,287.8125,287.8321,287.5968,287.7144,46993.0
2022-03-30 13:55:00,293.33,293.33,292.95,293.02,6025.0,287.6752,287.6752,287.3025,287.3712,6025.0
2022-03-30 14:00:00,293.02,293.48,293.02,293.38,12781.0,287.3712,287.8223,287.3712,287.7243,12781.0
2022-03-30 14:05:00,293.24,293.37,293.15,293.32,3482.0,287.587,287.7144,287.4987,287.6654,3482.0
2022-03-30 14:10:00,293.32,293.37,293.2,293.24,3696.0,287.6654,287.7144,287.5477,287.587,3696.0
2022-03-30 14:15:00,293.28,293.28,292.8,292.92,4269.0,287.6262,287.6262,287.1554,287.2731,4269.0
2022-03-30 14:20:00,292.9,292.9,292.69,292.69,3606.0,287.2535,287.2535,287.0476,287.0476,3606.0
2022-03-30 14:25:00,292.8,292.88,292.44,292.61,11203.0,287.1554,287.2339,286.8024,286.9691,11203.0
2022-03-30 14:30:00,292.55,292.95,292.52,292.94,3341.0,286.9103,287.3025,286.8808,287.2927,3341.0
2022-03-30 14:35:00,292.94,293.14,292.94,293.07,4565.0,287.2927,287.4889,287.2927,287.4202,4565.0
2022-03-30 14:40:00,293.02,293.06,292.55,292.62,7122.0,287.3712,287.4104,286.9103,286.9789,7122.0
2022-03-30 14:45:00,292.5,292.63,292.37,292.61,6845.0,286.8612,286.9887,286.7337,286.9691,6845.0
2022-03-30 14:50:00,292.48,292.61,292.37,292.43,11479.0,286.8416,286.9691,286.7337,286.7926,11479.0
2022-03-30 14:55:00,292.41,292.69,292.24,292.24,3549.0,286.773,287.0476,286.6062,286.6062,3549.0
2022-03-30 15:00:00,292.19,292.28,291.96,292.02,9223.0,286.5572,286.6455,286.3316,286.3905,9223.0
2022-03-30 15:05:00,291.93,292.04,291.77,291.79,5638.0,286.3022,286.4101,286.1453,286.1649,5638.0
2022-03-30 15:10:00,291.76,291.96,291.61,291.91,9250.0,286.1355,286.3316,285.9884,286.2826,9250.0
2022-03-30 15:15:00,291.94,291.98,291.27,291.38,20064.0,286.312,286.3512,285.6549,285.7628,20064.0
2022-03-30 15:20:00,291.36,291.37,290.9,290.97,16942.0,285.7432,285.753,285.2921,285.3607,16942.0
2022-03-30 15:25:00,290.9,291.45,290.86,291.37,9728.0,285.2921,285.8315,285.2528,285.753,9728.0
2022-03-30 15:30:00,291.33,291.85,291.33,291.74,10699.0,285.7138,286.2237,285.7138,286.1159,10699.0
2022-03-30 15:35:00,291.83,291.96,291.43,291.46,10798.0,286.2041,286.3316,285.8118,285.8413,10798.0
2022-03-30 15:40:00,291.44,291.7,291.16,291.49,9994.0,285.8217,286.0766,285.547,285.8707,9994.0
2022-03-30 15:45:00,291.52,292.21,291.52,292.0,12004.0,285.9001,286.5768,285.9001,286.3709,12004.0
2022-03-30 15:50:00,291.67,291.67,291.23,291.27,6244.0,286.0472,286.0472,285.6157,285.6549,6244.0
2022-03-30 15:55:00,291.55,292.29,291.54,292.29,20749.0,285.9295,286.6553,285.9197,286.6553,20749.0
2022-03-31 09:30:00,292.4,292.47,291.37,291.44,29310.0,286.7631,286.8318,285.753,285.8217,29310.0
2022-03-31 09:35:00,291.3,291.3,290.86,291.21,13017.0,285.6843,285.6843,285.2528,285.5961,13017.0
2022-03-31 09:40:00,291.16,291.31,290.55,290.78,3719.0,285.547,285.6942,284.9488,285.1744,3719.0
2022-03-31 09:45:00,290.9,291.04,290.5,290.93,3538.0,285.2921,285.4294,284.8998,285.3215,3538.0
2022-03-31 09:50:00,291.36,291.45,291.0,291.12,1892.0,285.7432,285.8315,285.3901,285.5078,1892.0
2022-03-31 09:55:00,291.05,291.66,290.92,291.6,3556.0,285.4392,286.0374,285.3117,285.9786,3556.0
2022-03-31 10:00:00,291.36,291.36,290.26,290.49,6613.0,285.7432,285.7432,284.6644,284.89,6613.0
2022-03-31 10:05:00,290.71,290.92,290.59,290.88,3771.0,285.1057,285.3117,284.988,285.2724,3771.0
2022-03-31 10:10:00,290.96,291.3,290.64,291.2,5997.0,285.3509,285.6843,285.0371,285.5863,5997.0
2022-03-31 10:15:00,291.21,291.66,291.04,291.51,4221.0,285.5961,286.0374,285.4294,285.8903,4221.0
2022-03-31 10:20:00,291.54,291.6,290.97,290.97,3955.0,285.9197,285.9786,285.3607,285.3607,3955.0
2022-03-31 10:25:00,290.99,291.15,290.93,291.14,1425.0,285.3803,285.5372,285.3215,285.5274,1425.0
2022-03-31 10:30:00,291.17,291.69,291.14,291.67,2480.0,285.5569,286.0668,285.5274,286.0472,2480.0
2022-03-31 10:35:00,291.81,291.85,291.49,291.53,9126.0,286.1845,286.2237,285.8707,285.9099,9126.0
2022-03-31 10:40:00,291.52,291.59,291.31,291.55,1934.0,285.9001,285.9688,285.6942,285.9295,1934.0
2022-03-31 10:45:00,291.7,292.42,291.63,292.34,9580.0,286.0766,286.7828,286.008,286.7043,9580.0
2022-03-31 10:50:00,292.31,292.39,292.01,292.06,5491.0,286.6749,286.7533,286.3807,286.4297,5491.0
2022-03-31 10:55:00,292.36,292.65,292.31,292.46,4182.0,286.7239,287.0083,286.6749,286.822,4182.0
2022-03-31 11:00:00,292.36,292.44,292.02,292.04,9374.0,286.7239,286.8024,286.3905,286.4101,9374.0
2022-03-31 11:05:00,292.09,292.31,291.78,291.82,2309.0,286.4591,286.6749,286.1551,286.1943,2309.0
2022-03-31 11:10:00,291.73,292.04,291.71,291.81,5261.0,286.1061,286.4101,286.0864,286.1845,5261.0
2022-03-31 11:15:00,291.94,291.97,291.56,291.68,3900.0,286.312,286.3414,285.9393,286.057,3900.0
2022-03-31 11:20:00,291.59,291.97,291.58,291.59,6345.0,285.9688,286.3414,285.959,285.9688,6345.0
2022-03-31 11:25:00,291.66,291.66,291.42,291.54,23079.0,286.0374,286.0374,285.802,285.9197,23079.0
2022-03-31 11:30:00,291.55,291.66,291.44,291.61,2655.0,285.9295,286.0374,285.8217,285.9884,2655.0
2022-03-31 11:35:00,291.5,291.74,291.48,291.53,4406.0,285.8805,286.1159,285.8609,285.9099,4406.0
2022-03-31 11:40:00,291.96,292.26,291.79,291.88,1956.0,286.3316,286.6258,286.1649,286.2532,1956.0
2022-03-31 11:45:00,291.73,291.73,291.57,291.62,4754.0,286.1061,286.1061,285.9491,285.9982,4754.0
2022-03-31 11:50:00,291.59,291.66,291.48,291.51,1248.0,285.9688,286.0374,285.8609,285.8903,1248.0
2022-03-31 11:55:00,291.53,291.68,291.48,291.58,4800.0,285.9099,286.057,285.8609,285.959,4800.0
2022-03-31 12:00:00,291.86,291.9,291.31,291.38,9420.0,286.2336,286.2728,285.6942,285.7628,9420.0
2022-03-31 12:05:00,291.37,291.47,291.37,291.4,1015.0,285.753,285.8511,285.753,285.7824,1015.0
2022-03-31 12:10:00,291.27,291.32,291.2,291.2,2640.0,285.6549,285.704,285.5863,285.5863,2640.0
2022-03-31 12:15:00,291.0,291.17,291.0,291.08,11825.0,285.3901,285.5569,285.3901,285.4686,11825.0
2022-03-31 12:20:00,291.07,291.08,290.88,290.89,4444.0,285.4588,285.4686,285.2724,285.2823,4444.0
2022-03-31 12:25:00,290.71,290.91,290.71,290.91,2600.0,285.1057,285.3019,285.1057,285.3019,2600.0
2022-03-31 12:30:00,291.0,291.04,290.55,290.55,32704.0,285.3901,285.4294,284.9488,284.9488,32704.0
2022-03-31 12:35:00,290.53,290.85,290.5,290.85,1966.0,284.9292,285.243,284.8998,285.243,1966.0
2022-03-31 12:40:00,291.0,291.0,290.85,290.98,1610.0,285.3901,285.3901,285.243,285.3705,1610.0
2022-03-31 12:45:00,291.01,291.05,290.88,290.88,1230.0,285.3999,285.4392,285.2724,285.2724,1230.0
2022-03-31 12:50:00,290.82,290.91,290.68,290.7,5673.0,285.2136,285.3019,285.0763,285.0959,5673.0
2022-03-31 12:55:00,290.73,290.77,290.49,290.52,2337.0,285.1253,285.1646,284.89,284.9194,2337.0
2022-03-31 13:00:00,290.52,290.8,290.49,290.71,21283.0,284.9194,285.194,284.89,285.1057,21283.0
2022-03-31 13:05:00,290.71,290.73,290.47,290.54,1872.0,285.1057,285.1253,284.8703,284.939,1872.0
2022-03-31 13:10:00,290.51,290.56,290.35,290.39,7402.0,284.9096,284.9586,284.7527,284.7919,7402.0
2022-03-31 13:15:00,290.34,290.36,290.27,290.36,3570.0,284.7429,284.7625,284.6742,284.7625,3570.0
2022-03-31 13:20:00,290.64,290.64,290.43,290.47,4700.0,285.0371,285.0371,284.8311,284.8703,4700.0
2022-03-31 13:25:00,290.65,291.04,290.64,291.04,3260.0,285.0469,285.4294,285.0371,285.4294,3260.0
2022-03-31 13:30:00,290.97,291.2,290.83,291.0,16533.0,285.3607,285.5863,285.2234,285.3901,16533.0
2022-03-31 13:35:00,290.93,290.98,290.72,290.76,7373.0,285.3215,285.3705,285.1155,285.1548,7373.0
2022-03-31 13:40:00,290.71,291.02,290.7,290.92,4189.0,285.1057,285.4097,285.0959,285.3117,4189.0
2022-03-31 13:45:00,291.0,291.03,290.95,291.03,2381.0,285.3901,285.4196,285.3411,285.4196,2381.0
2022-03-31 13:50:00,291.07,291.46,291.07,291.28,18147.0,285.4588,285.8413,285.4588,285.6647,18147.0
2022-03-31 13:55:00,291.2,291.3,290.94,290.95,3633.0,285.5863,285.6843,285.3313,285.3411,3633.0
2022-03-31 14:00:00,290.88,290.88,290.49,290.49,4707.0,285.2724,285.2724,284.89,284.89,4707.0
2022-03-31 14:05:00,290.54,290.64,290.33,290.44,4392.0,284.939,285.0371,284.733,284.8409,4392.0
2022-03-31 14:10:00,290.4,290.58,290.33,290.4,3182.0,284.8017,284.9782,284.733,284.8017,3182.0
2022-03-31 14:15:00,290.38,290.46,290.2,290.42,4705.0,284.7821,284.8605,284.6056,284.8213,4705.0
2022-03-31 14:20:00,290.4,290.63,290.34,290.63,5468.0,284.8017,285.0273,284.7429,285.0273,5468.0
2022-03-31 14:25:00,290.57,290.79,290.33,290.64,12361.0,284.9684,285.1842,284.733,285.0371,12361.0
2022-03-31 14:30:00,290.69,290.7,290.49,290.51,4070.0,285.0861,285.0959,284.89,284.9096,4070.0
2022-03-31 14:35:00,290.53,290.99,290.43,290.81,2163.0,284.9292,285.3803,284.8311,285.2038,2163.0
2022-03-31 14:40:00,290.99,290.99,290.68,290.85,4861.0,285.3803,285.3803,285.0763,285.243,4861.0
2022-03-31 14:45:00,290.83,290.95,290.71,290.78,4167.0,285.2234,285.3411,285.1057,285.1744,4167.0
2022-03-31 14:50:00,290.78,290.96,290.75,290.87,10149.0,285.1744,285.3509,285.145,285.2626,10149.0
2022-03-31 14:55:00,290.78,291.23,290.78,291.23,4226.0,285.1744,285.6157,285.1744,285.6157,4226.0
2022-03-31 15:00:00,291.45,291.93,291.45,291.66,6571.0,285.8315,286.3022,285.8315,286.0374,6571.0
2022-03-31 15:05:00,291.61,291.84,291.54,291.68,10134.0,285.9884,286.2139,285.9197,286.057,10134.0
2022-03-31 15:10:00,291.66,291.68,291.18,291.24,9264.0,286.0374,286.057,285.5667,285.6255,9264.0
2022-03-31 15:15:00,291.13,291.21,290.81,290.9,6160.0,285.5176,285.5961,285.2038,285.2921,6160.0
2022-03-31 15:20:00,290.84,290.84,290.31,290.34,10831.0,285.2332,285.2332,284.7134,284.7429,10831.0
2022-03-31 15:25:00,290.38,290.46,290.18,290.36,7139.0,284.7821,284.8605,284.5859,284.7625,7139.0
2022-03-31 15:30:00,290.35,290.38,289.74,289.9,25451.0,284.7527,284.7821,284.1544,284.3113,25451.0
2022-03-31 15:35:00,289.75,290.32,289.74,290.11,5618.0,284.1642,284.7232,284.1544,284.5173,5618.0
2022-03-31 15:40:00,290.15,290.17,289.63,289.67,9547.0,284.5565,284.5761,284.0465,284.0858,9547.0
2022-03-31 15:45:00,289.78,290.09,289.65,289.75,20891.0,284.1937,284.4977,284.0662,284.1642,20891.0
2022-03-31 15:50:00,289.5,289.7,288.6,288.6,27939.0,283.919,284.1152,283.0364,283.0364,27939.0
2022-03-31 15:55:00,288.58,288.86,287.56,287.61,51834.0,283.0168,283.2914,282.0164,282.0655,51834.0
2022-04-01 09:30:00,288.65,289.21,288.15,288.38,42702.0,283.0854,283.6346,282.5951,282.8206,42702.0
2022-04-01 09:35:00,288.25,288.69,288.0,288.0,6367.0,282.6931,283.1247,282.448,282.448,6367.0
2022-04-01 09:40:00,288.09,288.5,287.97,288.11,5876.0,282.5362,282.9383,282.4185,282.5558,5876.0
2022-04-01 09:45:00,288.09,288.44,288.02,288.11,10899.0,282.5362,282.8795,282.4676,282.5558,10899.0
2022-04-01 09:50:00,287.9,288.09,286.9,287.12,17040.0,282.3499,282.5362,281.3692,281.5849,17040.0
2022-04-01 09:55:00,287.15,287.79,287.15,287.78,10597.0,281.6144,282.242,281.6144,282.2322,10597.0
2022-04-01 10:00:00,287.59,287.86,287.2,287.62,7231.0,282.0459,282.3107,281.6634,282.0753,7231.0
2022-04-01 10:05:00,287.77,288.01,287.69,287.89,4603.0,282.2224,282.4578,282.1439,282.3401,4603.0
2022-04-01 10:10:00,288.06,288.59,287.95,288.59,9229.0,282.5068,283.0266,282.3989,283.0266,9229.0
2022-04-01 10:15:00,288.66,288.67,287.81,287.81,19457.0,283.0952,283.1051,282.2616,282.2616,19457.0
2022-04-01 10:20:00,287.79,287.79,287.33,287.5,8093.0,282.242,282.242,281.7909,281.9576,8093.0
2022-04-01 10:25:00,287.5,287.8,287.38,287.8,2774.0,281.9576,282.2518,281.8399,282.2518,2774.0
2022-04-01 10:30:00,287.97,288.35,287.97,288.34,8185.0,282.4185,282.7912,282.4185,282.7814,8185.0
2022-04-01 10:35:00,288.46,288.64,288.21,288.21,4286.0,282.8991,283.0756,282.6539,282.6539,4286.0
2022-04-01 10:40:00,288.3,288.52,287.75,288.48,1805.0,282.7422,282.9579,282.2028,282.9187,1805.0
2022-04-01 10:45:00,288.39,288.88,288.29,288.62,6637.0,282.8304,283.311,282.7324,283.056,6637.0
2022-04-01 10:50:00,288.73,289.14,288.59,289.03,9338.0,283.1639,283.566,283.0266,283.4581,9338.0
2022-04-01 10:55:00,289.01,289.08,288.81,288.93,5699.0,283.4385,283.5071,283.2424,283.36,5699.0
2022-04-01 11:00:00,288.94,289.02,288.71,288.98,23991.0,283.3698,283.4483,283.1443,283.4091,23991.0
2022-04-01 11:05:00,288.73,289.0,288.73,289.0,4549.0,283.1639,283.4287,283.1639,283.4287,4549.0
2022-04-01 11:10:00,288.91,288.95,288.3,288.42,8159.0,283.3404,283.3797,282.7422,282.8599,8159.0
2022-04-01 11:15:00,288.24,288.56,288.14,288.47,1616.0,282.6833,282.9972,282.5853,282.9089,1616.0
2022-04-01 11:20:00,288.57,288.81,288.26,288.37,5558.0,283.007,283.2424,282.703,282.8108,5558.0
2022-04-01 11:25:00,288.34,288.34,287.97,288.04,2033.0,282.7814,282.7814,282.4185,282.4872,2033.0
2022-04-01 11:30:00,288.04,288.04,287.6,287.78,2569.0,282.4872,282.4872,282.0557,282.2322,2569.0
2022-04-01 11:35:00,287.61,287.62,287.01,287.12,4523.0,282.0655,282.0753,281.4771,281.5849,4523.0
2022-04-01 11:40:00,287.0,287.24,286.95,287.02,4351.0,281.4672,281.7026,281.4182,281.4869,4351.0
2022-04-01 11:45:00,287.0,287.32,286.91,287.21,15268.0,281.4672,281.7811,281.379,281.6732,15268.0
2022-04-01 11:50:00,287.12,287.42,287.06,287.4,6803.0,281.5849,281.8791,281.5261,281.8595,6803.0
2022-04-01 11:55:00,287.3,287.3,286.58,286.74,6521.0,281.7615,281.7615,281.0553,281.2123,6521.0
2022-04-01 12:00:00,286.68,286.76,286.41,286.41,14812.0,281.1534,281.2319,280.8886,280.8886,14812.0
2022-04-01 12:05:00,286.41,286.68,286.3,286.68,10216.0,280.8886,281.1534,280.7807,281.1534,10216.0
2022-04-01 12:10:00,286.78,286.83,286.51,286.83,3932.0,281.2515,281.3005,280.9867,281.3005,3932.0
2022-04-01 12:15:00,286.8,286.8,286.51,286.54,1307.0,281.2711,281.2711,280.9867,281.0161,1307.0
2022-04-01 12:20:00,286.56,286.98,286.52,286.9,4586.0,281.0357,281.4476,280.9965,281.3692,4586.0
2022-04-01 12:25:00,287.07,287.17,286.88,287.17,3188.0,281.5359,281.634,281.3496,281.634,3188.0
2022-04-01 12:30:00,287.04,287.04,286.33,286.34,4754.0,281.5065,281.5065,280.8102,280.82,4754.0
2022-04-01 12:35:00,286.32,286.58,286.17,286.48,7567.0,280.8004,281.0553,280.6532,280.9573,7567.0
2022-04-01 12:40:00,286.44,286.81,286.43,286.8,3169.0,280.918,281.2809,280.9082,281.2711,3169.0
2022-04-01 12:45:00,286.81,286.91,286.56,286.88,2926.0,281.2809,281.379,281.0357,281.3496,2926.0
2022-04-01 12:50:00,286.87,286.87,286.56,286.76,3212.0,281.3398,281.3398,281.0357,281.2319,3212.0
2022-04-01 12:55:00,286.79,286.9,286.48,286.48,5012.0,281.2613,281.3692,280.9573,280.9573,5012.0
2022-04-01 13:00:00,286.4,286.68,286.35,286.38,7747.0,280.8788,281.1534,280.8298,280.8592,7747.0
2022-04-01 13:05:00,286.52,286.76,286.42,286.42,20313.0,280.9965,281.2319,280.8984,280.8984,20313.0
2022-04-01 13:10:00,286.37,286.37,286.01,286.1,2891.0,280.8494,280.8494,280.4963,280.5846,2891.0
2022-04-01 13:15:00,286.03,286.42,286.03,286.42,791.0,280.5159,280.8984,280.5159,280.8984,791.0
2022-04-01 13:20:00,286.35,286.63,286.11,286.51,8796.0,280.8298,281.1044,280.5944,280.9867,8796.0
2022-04-01 13:25:00,286.48,286.48,286.36,286.43,2059.0,280.9573,280.9573,280.8396,280.9082,2059.0
2022-04-01 13:30:00,286.36,286.47,286.33,286.43,2447.0,280.8396,280.9475,280.8102,280.9082,2447.0
2022-04-01 13:35:00,286.44,287.14,286.43,287.14,4351.0,280.918,281.6045,280.9082,281.6045,4351.0
2022-04-01 13:40:00,287.01,287.34,286.97,287.16,7431.0,281.4771,281.8007,281.4378,281.6242,7431.0
2022-04-01 13:45:00,286.97,287.02,286.87,286.88,3681.0,281.4378,281.4869,281.3398,281.3496,3681.0
2022-04-01 13:50:00,286.93,286.93,286.79,286.83,1521.0,281.3986,281.3986,281.2613,281.3005,1521.0
2022-04-01 13:55:00,286.91,287.03,286.85,287.01,5318.0,281.379,281.4967,281.3201,281.4771,5318.0
2022-04-01 14:00:00,286.99,287.36,286.79,287.33,13512.0,281.4574,281.8203,281.2613,281.7909,13512.0
2022-04-01 14:05:00,287.38,287.68,287.24,287.34,4619.0,281.8399,282.1341,281.7026,281.8007,4619.0
2022-04-01 14:10:00,287.22,287.5,287.09,287.5,2891.0,281.683,281.9576,281.5555,281.9576,2891.0
2022-04-01 14:15:00,287.53,287.74,287.53,287.57,10511.0,281.987,282.193,281.987,282.0263,10511.0
2022-04-01 14:20:00,287.5,287.75,287.47,287.53,9785.0,281.9576,282.2028,281.9282,281.987,9785.0
2022-04-01 14:25:00,287.42,287.76,287.38,287.73,14098.0,281.8791,282.2126,281.8399,282.1832,14098.0
2022-04-01 14:30:00,287.87,288.25,287.84,288.25,8633.0,282.3205,282.6931,282.2911,282.6931,8633.0
2022-04-01 14:35:00,288.26,288.28,287.85,287.87,3596.0,282.703,282.7226,282.3009,282.3205,3596.0
2022-04-01 14:40:00,288.03,288.34,288.01,288.21,6631.0,282.4774,282.7814,282.4578,282.6539,6631.0
2022-04-01 14:45:00,288.25,288.32,288.04,288.04,4791.0,282.6931,282.7618,282.4872,282.4872,4791.0
2022-04-01 14:50:00,288.08,288.1,287.7,287.72,6382.0,282.5264,282.546,282.1537,282.1734,6382.0
2022-04-01 14:55:00,287.77,287.92,287.51,287.6,18794.0,282.2224,282.3695,281.9674,282.0557,18794.0
2022-04-01 15:00:00,287.65,288.05,287.65,287.86,4064.0,282.1047,282.497,282.1047,282.3107,4064.0
2022-04-01 15:05:00,287.86,288.06,287.57,287.57,3301.0,282.3107,282.5068,282.0263,282.0263,3301.0
2022-04-01 15:10:00,287.61,287.61,287.17,287.5,6818.0,282.0655,282.0655,281.634,281.9576,6818.0
2022-04-01 15:15:00,287.56,287.62,286.82,286.82,7173.0,282.0164,282.0753,281.2907,281.2907,7173.0
2022-04-01 15:20:00,286.67,286.9,286.52,286.84,5853.0,281.1436,281.3692,280.9965,281.3103,5853.0
2022-04-01 15:25:00,286.75,286.95,286.71,286.88,3842.0,281.2221,281.4182,281.1828,281.3496,3842.0
2022-04-01 15:30:00,286.88,287.06,286.42,286.61,8692.0,281.3496,281.5261,280.8984,281.0848,8692.0
2022-04-01 15:35:00,286.6,286.69,286.34,286.69,2522.0,281.075,281.1632,280.82,281.1632,2522.0
2022-04-01 15:40:00,286.65,286.92,286.41,286.52,12874.0,281.124,281.3888,280.8886,280.9965,12874.0
2022-04-01 15:45:00,286.55,286.85,286.35,286.81,16373.0,281.0259,281.3201,280.8298,281.2809,16373.0
2022-04-01 15:50:00,287.02,288.23,287.02,288.19,9847.0,281.4869,282.6735,281.4869,282.6343,9847.0
2022-04-01 15:55:00,288.09,288.64,288.09,288.41,16867.0,282.5362,283.0756,282.5362,282.8501,16867.0
2022-04-04 09:30:00,289.2,289.74,288.87,289.68,34095.0,283.6248,284.1544,283.3012,284.0956,34095.0
2022-04-04 09:35:00,289.66,291.0,289.66,290.79,23634.0,284.076,285.3901,284.076,285.1842,23634.0
2022-04-04 09:40:00,291.0,291.45,291.0,291.33,22715.0,285.3901,285.8315,285.3901,285.7138,22715.0
2022-04-04 09:45:00,291.32,291.32,290.91,291.3,2616.0,285.704,285.704,285.3019,285.6843,2616.0
2022-04-04 09:50:00,291.66,291.73,291.41,291.54,27504.0,286.0374,286.1061,285.7922,285.9197,27504.0
2022-04-04 09:55:00,291.6,292.07,291.59,291.88,4278.0,285.9786,286.4395,285.9688,286.2532,4278.0
2022-04-04 10:00:00,291.98,292.0,291.7,291.94,161740.0,286.3512,286.3709,286.0766,286.312,161740.0
2022-04-04 10:05:00,291.74,292.0,291.6,291.65,3664.0,286.1159,286.3709,285.9786,286.0276,3664.0
2022-04-04 10:10:00,291.72,292.1,291.54,291.71,8812.0,286.0963,286.4689,285.9197,286.0864,8812.0
2022-04-04 10:15:00,291.67,291.67,291.09,291.13,1748.0,286.0472,286.0472,285.4784,285.5176,1748.0
2022-04-04 10:20:00,291.35,291.67,291.32,291.37,8357.0,285.7334,286.0472,285.704,285.753,8357.0
2022-04-04 10:25:00,291.43,291.74,291.4,291.7,8127.0,285.8118,286.1159,285.7824,286.0766,8127.0
2022-04-04 10:30:00,291.67,291.67,291.43,291.62,2349.0,286.0472,286.0472,285.8118,285.9982,2349.0
2022-04-04 10:35:00,291.6,292.1,291.47,291.89,8526.0,285.9786,286.4689,285.8511,286.263,8526.0
2022-04-04 10:40:00,291.97,291.97,291.41,291.73,8192.0,286.3414,286.3414,285.7922,286.1061,8192.0
2022-04-04 10:45:00,291.66,291.85,291.4,291.79,26524.0,286.0374,286.2237,285.7824,286.1649,26524.0
2022-04-04 10:50:00,291.75,292.09,291.75,291.87,8999.0,286.1257,286.4591,286.1257,286.2434,8999.0
2022-04-04 10:55:00,291.93,292.09,291.78,292.03,5559.0,286.3022,286.4591,286.1551,286.4003,5559.0
2022-04-04 11:00:00,292.02,292.73,292.02,292.69,27589.0,286.3905,287.0868,286.3905,287.0476,27589.0
2022-04-04 11:05:00,292.75,292.89,292.7,292.87,14799.0,287.1064,287.2437,287.0574,287.2241,14799.0
2022-04-04 11:10:00,292.84,292.91,292.52,292.66,14780.0,287.1947,287.2633,286.8808,287.0181,14780.0
2022-04-04 11:15:00,292.72,292.72,292.38,292.45,9812.0,287.077,287.077,286.7435,286.8122,9812.0
2022-04-04 11:20:00,292.41,292.57,292.35,292.55,16784.0,286.773,286.9299,286.7141,286.9103,16784.0
2022-04-04 11:25:00,292.6,292.77,292.52,292.74,8575.0,286.9593,287.126,286.8808,287.0966,8575.0
2022-04-04 11:30:00,292.77,292.96,292.62,292.71,7058.0,287.126,287.3123,286.9789,287.0672,7058.0
2022-04-04 11:35:00,292.68,292.76,292.49,292.75,6233.0,287.0377,287.1162,286.8514,287.1064,6233.0
2022-04-04 11:40:00,292.71,292.92,292.71,292.87,6285.0,287.0672,287.2731,287.0672,287.2241,6285.0
2022-04-04 11:45:00,292.72,293.1,292.72,293.03,3860.0,287.077,287.4496,287.077,287.381,3860.0
2022-04-04 11:50:00,293.08,293.2,293.08,293.2,2373.0,287.43,287.5477,287.43,287.5477,2373.0
2022-04-04 11:55:00,293.22,293.22,292.94,293.02,3138.0,287.5673,287.5673,287.2927,287.3712,3138.0
2022-04-04 12:00:00,292.95,293.19,292.95,293.07,11742.0,287.3025,287.5379,287.3025,287.4202,11742.0
2022-04-04 12:05:00,292.97,293.1,292.95,293.07,2307.0,287.3222,287.4496,287.3025,287.4202,2307.0
2022-04-04 12:10:00,293.06,293.18,292.99,293.13,4990.0,287.4104,287.5281,287.3418,287.4791,4990.0
2022-04-04 12:15:00,293.21,293.21,293.12,293.15,1621.0,287.5575,287.5575,287.4693,287.4987,1621.0
2022-04-04 12:20:00,293.2,293.3,293.11,293.23,5786.0,287.5477,287.6458,287.4595,287.5771,5786.0
2022-04-04 12:25:00,293.25,293.42,293.22,293.42,2199.0,287.5968,287.7635,287.5673,287.7635,2199.0
2022-04-04 12:30:00,293.35,293.54,293.35,293.41,11756.0,287.6948,287.8812,287.6948,287.7537,11756.0
2022-04-04 12:35:00,293.47,293.5,293.11,293.19,6053.0,287.8125,287.8419,287.4595,287.5379,6053.0
2022-04-04 12:40:00,293.19,293.19,293.0,293.1,3839.0,287.5379,287.5379,287.3516,287.4496,3839.0
2022-04-04 12:45:00,293.08,293.08,292.91,292.92,1567.0,287.43,287.43,287.2633,287.2731,1567.0
2022-04-04 12:50:00,293.06,293.14,292.92,293.13,1952.0,287.4104,287.4889,287.2731,287.4791,1952.0
2022-04-04 12:55:00,292.92,292.99,292.85,292.85,1521.0,287.2731,287.3418,287.2045,287.2045,1521.0
2022-04-04 13:00:00,292.86,292.86,292.68,292.84,3394.0,287.2143,287.2143,287.0377,287.1947,3394.0
2022-04-04 13:05:00,292.76,292.92,292.76,292.92,2212.0,287.1162,287.2731,287.1162,287.2731,2212.0
2022-04-04 13:10:00,292.88,292.88,292.73,292.76,4203.0,287.2339,287.2339,287.0868,287.1162,4203.0
2022-04-04 13:15:00,292.8,292.94,292.69,292.94,2468.0,287.1554,287.2927,287.0476,287.2927,2468.0
2022-04-04 13:20:00,292.89,292.93,292.76,292.88,3198.0,287.2437,287.2829,287.1162,287.2339,3198.0
2022-04-04 13:25:00,292.95,293.02,292.89,293.01,17107.0,287.3025,287.3712,287.2437,287.3614,17107.0
2022-04-04 13:30:00,292.95,293.1,292.91,293.0,5605.0,287.3025,287.4496,287.2633,287.3516,5605.0
2022-04-04 13:35:00,293.03,293.03,292.81,292.97,7284.0,287.381,287.381,287.1652,287.3222,7284.0
2022-04-04 13:40:00,292.94,292.95,292.8,292.95,5305.0,287.2927,287.3025,287.1554,287.3025,5305.0
2022-04-04 13:45:00,293.05,293.05,292.95,293.01,1871.0,287.4006,287.4006,287.3025,287.3614,1871.0
2022-04-04 13:50:00,293.03,293.09,293.01,293.07,2905.0,287.381,287.4398,287.3614,287.4202,2905.0
2022-04-04 13:55:00,293.06,293.28,293.06,293.27,16399.0,287.4104,287.6262,287.4104,287.6164,16399.0
2022-04-04 14:00:00,293.2,293.2,292.91,292.96,13522.0,287.5477,287.5477,287.2633,287.3123,13522.0
2022-04-04 14:05:00,293.06,293.06,292.38,292.38,5854.0,287.4104,287.4104,286.7435,286.7435,5854.0
2022-04-04 14:10:00,292.26,292.54,292.26,292.49,3201.0,286.6258,286.9004,286.6258,286.8514,3201.0
2022-04-04 14:15:00,292.51,292.79,292.47,292.78,27194.0,286.871,287.1456,286.8318,287.1358,27194.0
2022-04-04 14:20:00,292.74,292.88,292.73,292.88,5458.0,287.0966,287.2339,287.0868,287.2339,5458.0
2022-04-04 14:25:00,292.88,293.08,292.76,293.07,2663.0,287.2339,287.43,287.1162,287.4202,2663.0
2022-04-04 14:30:00,293.1,293.28,292.99,293.28,3051.0,287.4496,287.6262,287.3418,287.6262,3051.0
2022-04-04 14:35:00,293.28,293.36,293.24,293.29,16420.0,287.6262,287.7046,287.587,287.636,16420.0
2022-04-04 14:40:00,293.3,293.38,293.22,293.37,2599.0,287.6458,287.7243,287.5673,287.7144,2599.0
2022-04-04 14:45:00,293.4,293.59,293.35,293.43,13462.0,287.7439,287.9302,287.6948,287.7733,13462.0
2022-04-04 14:50:00,293.43,293.5,293.28,293.5,8736.0,287.7733,287.8419,287.6262,287.8419,8736.0
2022-04-04 14:55:00,293.54,293.55,293.33,293.35,3909.0,287.8812,287.891,287.6752,287.6948,3909.0
2022-04-04 15:00:00,293.32,293.46,293.14,293.35,5676.0,287.6654,287.8027,287.4889,287.6948,5676.0
2022-04-04 15:05:00,293.4,293.48,293.35,293.43,3114.0,287.7439,287.8223,287.6948,287.7733,3114.0
2022-04-04 15:10:00,293.48,293.53,293.24,293.38,6186.0,287.8223,287.8714,287.587,287.7243,6186.0
2022-04-04 15:15:00,293.34,293.46,293.32,293.32,4537.0,287.685,287.8027,287.6654,287.6654,4537.0
2022-04-04 15:20:00,293.5,293.64,293.49,293.64,27852.0,287.8419,287.9792,287.8321,287.9792,27852.0
2022-04-04 15:25:00,293.6,293.64,293.46,293.53,4660.0,287.94,287.9792,287.8027,287.8714,4660.0
2022-04-04 15:30:00,293.45,293.68,293.45,293.67,5007.0,287.7929,288.0185,287.7929,288.0087,5007.0
2022-04-04 15:35:00,293.58,293.72,293.56,293.69,7263.0,287.9204,288.0577,287.9008,288.0283,7263.0
2022-04-04 15:40:00,293.66,293.79,293.35,293.38,10635.0,287.9989,288.1263,287.6948,287.7243,10635.0
2022-04-04 15:45:00,293.31,293.69,293.27,293.35,9654.0,287.6556,288.0283,287.6164,287.6948,9654.0
2022-04-04 15:50:00,293.45,293.81,293.45,293.66,10589.0,287.7929,288.146,287.7929,287.9989,10589.0
2022-04-04 15:55:00,293.49,294.04,293.49,293.99,19031.0,287.8321,288.3715,287.8321,288.3225,19031.0
2022-04-05 09:30:00,292.83,293.42,292.62,292.77,29560.0,287.1849,287.7635,286.9789,287.126,29560.0
2022-04-05 09:35:00,293.33,293.33,292.39,293.09,16234.0,287.6752,287.6752,286.7533,287.4398,16234.0
2022-04-05 09:40:00,293.09,293.17,292.63,292.71,2461.0,287.4398,287.5183,286.9887,287.0672,2461.0
2022-04-05 09:45:00,292.82,293.05,292.69,292.86,24154.0,287.175,287.4006,287.0476,287.2143,24154.0
2022-04-05 09:50:00,292.88,292.88,292.13,292.16,303677.0,287.2339,287.2339,286.4983,286.5278,303677.0
2022-04-05 09:55:00,292.18,292.54,292.12,292.54,3664.0,286.5474,286.9004,286.4885,286.9004,3664.0
2022-04-05 10:00:00,292.65,293.12,292.26,292.64,5588.0,287.0083,287.4693,286.6258,286.9985,5588.0
2022-04-05 10:05:00,292.11,292.11,290.46,290.46,17005.0,286.4787,286.4787,284.8605,284.8605,17005.0
2022-04-05 10:10:00,290.82,290.84,290.41,290.6,3480.0,285.2136,285.2332,284.8115,284.9978,3480.0
2022-04-05 10:15:00,290.41,290.41,289.83,290.11,16985.0,284.8115,284.8115,284.2427,284.5173,16985.0
2022-04-05 10:20:00,290.13,290.5,289.87,290.41,8752.0,284.5369,284.8998,284.2819,284.8115,8752.0
2022-04-05 10:25:00,290.56,290.68,290.13,290.49,4082.0,284.9586,285.0763,284.5369,284.89,4082.0
2022-04-05 10:30:00,290.53,290.6,290.36,290.36,5796.0,284.9292,284.9978,284.7625,284.7625,5796.0
2022-04-05 10:35:00,290.28,290.33,289.7,289.72,2640.0,284.684,284.733,284.1152,284.1348,2640.0
2022-04-05 10:40:00,289.79,289.92,289.64,289.82,11613.0,284.2035,284.331,284.0564,284.2329,11613.0
2022-04-05 10:45:00,289.99,290.4,289.99,290.4,3029.0,284.3996,284.8017,284.3996,284.8017,3029.0
2022-04-05 10:50:00,290.42,291.1,290.31,291.1,2520.0,284.8213,285.4882,284.7134,285.4882,2520.0
2022-04-05 10:55:00,290.99,290.99,290.67,290.8,52174.0,285.3803,285.3803,285.0665,285.194,52174.0
2022-04-05 11:00:00,290.76,290.95,290.4,290.6,23848.0,285.1548,285.3411,284.8017,284.9978,23848.0
2022-04-05 11:05:00,290.81,290.9,290.5,290.5,2940.0,285.2038,285.2921,284.8998,284.8998,2940.0
2022-04-05 11:10:00,290.57,290.78,290.24,290.67,2381.0,284.9684,285.1744,284.6448,285.0665,2381.0
2022-04-05 11:15:00,290.78,290.78,290.14,290.23,4383.0,285.1744,285.1744,284.5467,284.635,4383.0
2022-04-05 11:20:00,290.25,290.54,290.21,290.21,26478.0,284.6546,284.939,284.6154,284.6154,26478.0
2022-04-05 11:25:00,290.12,290.35,290.08,290.3,8382.0,284.5271,284.7527,284.4879,284.7036,8382.0
2022-04-05 11:30:00,290.3,290.45,290.15,290.44,8940.0,284.7036,284.8507,284.5565,284.8409,8940.0
2022-04-05 11:35:00,290.43,290.44,289.62,289.73,11357.0,284.8311,284.8409,284.0367,284.1446,11357.0
2022-04-05 11:40:00,289.53,289.71,289.45,289.6,5768.0,283.9485,284.125,283.87,284.0171,5768.0
2022-04-05 11:45:00,289.49,289.52,289.4,289.49,1603.0,283.9092,283.9387,283.821,283.9092,1603.0
2022-04-05 11:50:00,289.46,289.83,289.45,289.45,2230.0,283.8798,284.2427,283.87,283.87,2230.0
2022-04-05 11:55:00,289.47,289.57,289.32,289.45,2498.0,283.8896,283.9877,283.7425,283.87,2498.0
2022-04-05 12:00:00,289.39,289.63,289.23,289.37,10374.0,283.8112,284.0465,283.6543,283.7916,10374.0
2022-04-05 12:05:00,289.43,289.69,289.43,289.54,9973.0,283.8504,284.1054,283.8504,283.9583,9973.0
2022-04-05 12:10:00,289.56,289.56,289.37,289.4,4528.0,283.9779,283.9779,283.7916,283.821,4528.0
2022-04-05 12:15:00,289.4,289.42,288.9,288.9,7010.0,283.821,283.8406,283.3306,283.3306,7010.0
2022-04-05 12:20:00,288.83,288.88,288.56,288.69,7195.0,283.262,283.311,282.9972,283.1247,7195.0
2022-04-05 12:25:00,288.74,288.74,288.41,288.56,10854.0,283.1737,283.1737,282.8501,282.9972,10854.0
2022-04-05 12:30:00,288.51,288.74,288.44,288.65,36921.0,282.9481,283.1737,282.8795,283.0854,36921.0
2022-04-05 12:35:00,288.59,288.89,288.54,288.84,8913.0,283.0266,283.3208,282.9776,283.2718,8913.0
2022-04-05 12:40:00,288.79,288.96,288.59,288.64,39335.0,283.2227,283.3895,283.0266,283.0756,39335.0
2022-04-05 12:45:00,288.64,289.07,288.64,289.07,27887.0,283.0756,283.4973,283.0756,283.4973,27887.0
2022-04-05 12:50:00,289.25,289.29,289.15,289.17,41648.0,283.6739,283.7131,283.5758,283.5954,41648.0
2022-04-05 12:55:00,289.19,289.42,289.18,289.34,17946.0,283.615,283.8406,283.6052,283.7621,17946.0
2022-04-05 13:00:00,289.34,289.45,289.15,289.38,7434.0,283.7621,283.87,283.5758,283.8014,7434.0
2022-04-05 13:05:00,289.2,289.81,289.2,289.76,1848.0,283.6248,284.2231,283.6248,284.174,1848.0
2022-04-05 13:10:00,289.9,290.11,289.9,290.11,5651.0,284.3113,284.5173,284.3113,284.5173,5651.0
2022-04-05 13:15:00,290.08,290.31,289.98,290.31,15184.0,284.4879,284.7134,284.3898,284.7134,15184.0
2022-04-05 13:20:00,290.16,290.19,290.09,290.09,2626.0,284.5663,284.5957,284.4977,284.4977,2626.0
2022-04-05 13:25:00,290.1,290.1,289.91,290.03,4293.0,284.5075,284.5075,284.3211,284.4388,4293.0
2022-04-05 13:30:00,289.75,289.75,289.57,289.57,9288.0,284.1642,284.1642,283.9877,283.9877,9288.0
2022-04-05 13:35:00,289.43,289.49,289.37,289.4,58368.0,283.8504,283.9092,283.7916,283.821,58368.0
2022-04-05 13:40:00,289.31,289.36,288.93,288.94,14418.0,283.7327,283.7817,283.36,283.3698,14418.0
2022-04-05 13:45:00,289.0,289.03,288.72,288.73,4794.0,283.4287,283.4581,283.1541,283.1639,4794.0
2022-04-05 13:50:00,288.77,288.77,288.5,288.7,3668.0,283.2031,283.2031,282.9383,283.1345,3668.0
2022-04-05 13:55:00,288.63,289.03,288.63,288.92,19783.0,283.0658,283.4581,283.0658,283.3502,19783.0
2022-04-05 14:00:00,288.96,289.12,288.74,288.74,12999.0,283.3895,283.5464,283.1737,283.1737,12999.0
2022-04-05 14:05:00,288.74,288.93,288.66,288.75,30723.0,283.1737,283.36,283.0952,283.1835,30723.0
2022-04-05 14:10:00,288.79,288.96,288.75,288.93,1663.0,283.2227,283.3895,283.1835,283.36,1663.0
2022-04-05 14:15:00,288.97,289.38,288.91,289.25,2757.0,283.3993,283.8014,283.3404,283.6739,2757.0
2022-04-05 14:20:00,289.47,289.54,289.2,289.23,7957.0,283.8896,283.9583,283.6248,283.6543,7957.0
2022-04-05 14:25:00,289.25,289.47,289.05,289.14,4007.0,283.6739,283.8896,283.4777,283.566,4007.0
2022-04-05 14:30:00,289.09,289.19,289.04,289.05,5543.0,283.517,283.615,283.4679,283.4777,5543.0
2022-04-05 14:35:00,289.12,289.4,288.84,288.89,4183.0,283.5464,283.821,283.2718,283.3208,4183.0
2022-04-05 14:40:00,288.8,289.43,288.8,289.42,5223.0,283.2325,283.8504,283.2325,283.8406,5223.0
2022-04-05 14:45:00,289.51,289.51,289.15,289.35,1559.0,283.9289,283.9289,283.5758,283.7719,1559.0
2022-04-05 14:50:00,289.43,289.43,289.18,289.2,6597.0,283.8504,283.8504,283.6052,283.6248,6597.0
2022-04-05 14:55:00,289.26,289.39,288.78,288.82,3241.0,283.6837,283.8112,283.2129,283.2522,3241.0
2022-04-05 15:00:00,288.94,289.08,288.47,288.48,10440.0,283.3698,283.5071,282.9089,282.9187,10440.0
2022-04-05 15:05:00,288.52,288.54,288.19,288.26,6967.0,282.9579,282.9776,282.6343,282.703,6967.0
2022-04-05 15:10:00,288.24,288.26,287.91,287.99,9711.0,282.6833,282.703,282.3597,282.4382,9711.0
2022-04-05 15:15:00,287.96,288.07,287.78,287.78,14782.0,282.4087,282.5166,282.2322,282.2322,14782.0
2022-04-05 15:20:00,287.8,288.23,287.76,288.23,6589.0,282.2518,282.6735,282.2126,282.6735,6589.0
2022-04-05 15:25:00,288.01,288.12,287.86,288.01,3721.0,282.4578,282.5657,282.3107,282.4578,3721.0
2022-04-05 15:30:00,287.83,287.83,287.55,287.63,12529.0,282.2812,282.2812,282.0066,282.0851,12529.0
2022-04-05 15:35:00,287.61,287.8,287.45,287.63,4737.0,282.0655,282.2518,281.9086,282.0851,4737.0
2022-04-05 15:40:00,287.67,287.88,287.57,287.77,7576.0,282.1243,282.3303,282.0263,282.2224,7576.0
2022-04-05 15:45:00,287.83,287.85,287.34,287.34,21362.0,282.2812,282.3009,281.8007,281.8007,21362.0
2022-04-05 15:50:00,287.3,288.29,287.3,288.07,75461.0,281.7615,282.7324,281.7615,282.5166,75461.0
2022-04-05 15:55:00,288.17,288.27,287.75,288.17,46194.0,282.6147,282.7128,282.2028,282.6147,46194.0
2022-04-06 09:30:00,283.7,284.19,283.1,283.31,45260.0,278.2309,278.7114,277.6424,277.8484,45260.0
2022-04-06 09:35:00,283.29,283.38,282.63,282.68,45742.0,277.8288,277.917,277.1815,277.2305,45742.0
2022-04-06 09:40:00,282.75,282.95,281.74,281.79,34555.0,277.2992,277.4953,276.3086,276.3577,34555.0
2022-04-06 09:45:00,281.59,281.96,281.42,281.54,7902.0,276.1615,276.5244,275.9948,276.1125,7902.0
2022-04-06 09:50:00,281.33,281.45,281.1,281.22,10310.0,275.9065,276.0242,275.681,275.7987,10310.0
2022-04-06 09:55:00,281.0,281.43,281.0,281.05,5761.0,275.5829,276.0046,275.5829,275.6319,5761.0
2022-04-06 10:00:00,280.87,281.12,280.2,280.27,13022.0,275.4554,275.7006,274.7983,274.867,13022.0
2022-04-06 10:05:00,280.32,280.5,280.1,280.18,6052.0,274.916,275.0926,274.7003,274.7787,6052.0
2022-04-06 10:10:00,280.12,280.43,279.96,280.43,7165.0,274.7199,275.0239,274.563,275.0239,7165.0
2022-04-06 10:15:00,280.44,281.15,280.44,280.96,9151.0,275.0337,275.73,275.0337,275.5437,9151.0
2022-04-06 10:20:00,280.96,281.11,280.68,280.77,9593.0,275.5437,275.6908,275.2691,275.3573,9593.0
2022-04-06 10:25:00,280.77,280.77,280.32,280.35,5642.0,275.3573,275.3573,274.916,274.9454,5642.0
2022-04-06 10:30:00,280.56,280.77,280.17,280.42,3414.0,275.1514,275.3573,274.7689,275.0141,3414.0
2022-04-06 10:35:00,280.59,280.66,280.23,280.38,1229.0,275.1808,275.2495,274.8278,274.9749,1229.0
2022-04-06 10:40:00,280.43,281.1,280.28,281.1,1457.0,275.0239,275.681,274.8768,275.681,1457.0
2022-04-06 10:45:00,281.0,281.45,280.97,281.2,12110.0,275.5829,276.0242,275.5535,275.7791,12110.0
2022-04-06 10:50:00,281.23,281.24,280.74,280.77,5188.0,275.8085,275.8183,275.3279,275.3573,5188.0
2022-04-06 10:55:00,280.91,280.91,280.49,280.51,2540.0,275.4946,275.4946,275.0827,275.1024,2540.0
2022-04-06 11:00:00,280.37,280.83,280.29,280.74,8281.0,274.9651,275.4162,274.8866,275.3279,8281.0
2022-04-06 11:05:00,280.48,280.54,279.9,279.98,13820.0,275.0729,275.1318,274.5041,274.5826,13820.0
2022-04-06 11:10:00,280.0,280.29,279.99,280.29,5848.0,274.6022,274.8866,274.5924,274.8866,5848.0
2022-04-06 11:15:00,280.17,280.35,279.86,279.94,13663.0,274.7689,274.9454,274.4649,274.5433,13663.0
2022-04-06 11:20:00,279.99,280.83,279.96,280.49,9794.0,274.5924,275.4162,274.563,275.0827,9794.0
2022-04-06 11:25:00,280.41,280.55,280.23,280.44,5809.0,275.0043,275.1416,274.8278,275.0337,5809.0
2022-04-06 11:30:00,280.39,280.52,280.03,280.24,7403.0,274.9847,275.1122,274.6316,274.8376,7403.0
2022-04-06 11:35:00,280.16,280.33,280.05,280.26,1456.0,274.7591,274.9258,274.6512,274.8572,1456.0
2022-04-06 11:40:00,280.19,280.73,280.19,280.62,2167.0,274.7885,275.3181,274.7885,275.2102,2167.0
2022-04-06 11:45:00,280.81,281.14,280.5,280.98,6069.0,275.3966,275.7202,275.0926,275.5633,6069.0
2022-04-06 11:50:00,281.19,281.28,280.88,281.0,4416.0,275.7692,275.8575,275.4652,275.5829,4416.0
2022-04-06 11:55:00,281.03,281.03,280.55,280.82,10706.0,275.6123,275.6123,275.1416,275.4064,10706.0
2022-04-06 12:00:00,280.77,280.83,280.45,280.5,5196.0,275.3573,275.4162,275.0435,275.0926,5196.0
2022-04-06 12:05:00,280.46,280.64,280.31,280.32,5937.0,275.0533,275.2299,274.9062,274.916,5937.0
2022-04-06 12:10:00,280.45,280.45,280.0,280.04,5290.0,275.0435,275.0435,274.6022,274.6414,5290.0
2022-04-06 12:15:00,279.99,279.99,279.72,279.85,11856.0,274.5924,274.5924,274.3276,274.4551,11856.0
2022-04-06 12:20:00,279.81,279.81,279.51,279.57,5748.0,274.4159,274.4159,274.1216,274.1805,5748.0
2022-04-06 12:25:00,279.69,279.72,279.55,279.62,4925.0,274.2982,274.3276,274.1609,274.2295,4925.0
2022-04-06 12:30:00,279.47,279.94,279.46,279.84,4258.0,274.0824,274.5433,274.0726,274.4453,4258.0
2022-04-06 12:35:00,279.77,279.83,279.62,279.72,2007.0,274.3766,274.4355,274.2295,274.3276,2007.0
2022-04-06 12:40:00,279.85,279.86,279.67,279.67,1448.0,274.4551,274.4649,274.2786,274.2786,1448.0
2022-04-06 12:45:00,279.72,279.77,279.41,279.77,2343.0,274.3276,274.3766,274.0236,274.3766,2343.0
2022-04-06 12:50:00,279.75,279.92,279.66,279.87,6289.0,274.357,274.5237,274.2687,274.4747,6289.0
2022-04-06 12:55:00,279.88,280.03,279.81,279.9,11671.0,274.4845,274.6316,274.4159,274.5041,11671.0
2022-04-06 13:00:00,279.84,279.94,279.62,279.69,58058.0,274.4453,274.5433,274.2295,274.2982,58058.0
2022-04-06 13:05:00,279.73,279.98,279.67,279.8,10448.0,274.3374,274.5826,274.2786,274.406,10448.0
2022-04-06 13:10:00,279.81,279.97,279.72,279.81,14414.0,274.4159,274.5728,274.3276,274.4159,14414.0
2022-04-06 13:15:00,279.9,280.3,279.89,280.26,11596.0,274.5041,274.8964,274.4943,274.8572,11596.0
2022-04-06 13:20:00,280.28,280.6,280.22,280.53,13665.0,274.8768,275.1906,274.8179,275.122,13665.0
2022-04-06 13:25:00,280.54,280.64,280.39,280.64,11624.0,275.1318,275.2299,274.9847,275.2299,11624.0
2022-04-06 13:30:00,280.66,280.97,280.41,280.86,20103.0,275.2495,275.5535,275.0043,275.4456,20103.0
2022-04-06 13:35:00,280.84,281.15,280.62,281.15,108531.0,275.426,275.73,275.2102,275.73,108531.0
2022-04-06 13:40:00,281.16,281.77,281.1,281.71,14262.0,275.7398,276.3381,275.681,276.2792,14262.0
2022-04-06 13:45:00,281.63,282.03,281.32,282.03,16212.0,276.2008,276.5931,275.8967,276.5931,16212.0
2022-04-06 13:50:00,281.97,281.97,281.69,281.71,12111.0,276.5342,276.5342,276.2596,276.2792,12111.0
2022-04-06 13:55:00,281.69,281.73,281.24,281.24,14307.0,276.2596,276.2988,275.8183,275.8183,14307.0
2022-04-06 14:00:00,281.05,283.28,280.71,282.37,30729.0,275.6319,277.819,275.2985,276.9265,30729.0
2022-04-06 14:05:00,282.19,282.25,280.33,280.42,14017.0,276.75,276.8088,274.9258,275.0141,14017.0
2022-04-06 14:10:00,280.31,280.49,279.81,279.9,20132.0,274.9062,275.0827,274.4159,274.5041,20132.0
2022-04-06 14:15:00,279.53,279.53,278.92,279.14,20564.0,274.1413,274.1413,273.543,273.7588,20564.0
2022-04-06 14:20:00,279.2,279.79,279.02,279.6,20548.0,273.8176,274.3962,273.6411,274.2099,20548.0
2022-04-06 14:25:00,279.67,280.22,279.5,279.79,18523.0,274.2786,274.8179,274.1118,274.3962,18523.0
2022-04-06 14:30:00,279.99,282.08,279.78,281.87,17239.0,274.5924,276.6421,274.3864,276.4361,17239.0
2022-04-06 14:35:00,281.92,282.23,281.12,281.15,20171.0,276.4852,276.7892,275.7006,275.73,20171.0
2022-04-06 14:40:00,281.06,281.55,280.67,281.41,13791.0,275.6418,276.1223,275.2593,275.985,13791.0
2022-04-06 14:45:00,281.51,281.88,280.76,280.98,21960.0,276.0831,276.4459,275.3475,275.5633,21960.0
2022-04-06 14:50:00,281.13,281.98,280.98,281.97,17697.0,275.7104,276.544,275.5633,276.5342,17697.0
2022-04-06 14:55:00,281.88,282.85,281.88,282.83,18651.0,276.4459,277.3972,276.4459,277.3776,18651.0
2022-04-06 15:00:00,282.93,283.68,282.93,283.6,7659.0,277.4757,278.2112,277.4757,278.1328,7659.0
2022-04-06 15:05:00,283.53,283.53,282.52,282.53,4298.0,278.0641,278.0641,277.0736,277.0834,4298.0
2022-04-06 15:10:00,282.63,283.06,282.26,282.77,9893.0,277.1815,277.6032,276.8186,277.3188,9893.0
2022-04-06 15:15:00,282.79,283.15,282.0,282.0,12609.0,277.3384,277.6915,276.5636,276.5636,12609.0
2022-04-06 15:20:00,281.7,281.79,281.31,281.37,5820.0,276.2694,276.3577,275.8869,275.9458,5820.0
2022-04-06 15:25:00,281.36,281.36,280.78,280.85,9447.0,275.936,275.936,275.3672,275.4358,9447.0
2022-04-06 15:30:00,280.79,281.24,280.54,280.55,9651.0,275.377,275.8183,275.1318,275.1416,9651.0
2022-04-06 15:35:00,280.63,281.7,280.54,281.68,6756.0,275.22,276.2694,275.1318,276.2498,6756.0
2022-04-06 15:40:00,281.6,281.87,281.21,281.87,5289.0,276.1713,276.4361,275.7889,276.4361,5289.0
2022-04-06 15:45:00,281.75,282.65,281.64,282.37,13702.0,276.3185,277.2011,276.2106,276.9265,13702.0
2022-04-06 15:50:00,282.4,282.47,281.41,281.46,10374.0,276.9559,277.0246,275.985,276.034,10374.0
2022-04-06 15:55:00,281.47,281.98,281.24,281.26,27325.0,276.0439,276.544,275.8183,275.8379,27325.0
2022-04-07 09:30:00,280.56,281.99,280.42,281.99,39420.0,275.1514,276.5538,275.0141,276.5538,39420.0
2022-04-07 09:35:00,282.0,282.76,281.7,282.34,8294.0,276.5636,277.309,276.2694,276.8971,8294.0
2022-04-07 09:40:00,282.44,282.5,281.26,281.26,22133.0,276.9952,277.054,275.8379,275.8379,22133.0
2022-04-07 09:45:00,281.47,281.71,280.66,280.66,4010.0,276.0439,276.2792,275.2495,275.2495,4010.0
2022-04-07 09:50:00,280.78,282.31,280.78,282.31,5933.0,275.3672,276.8677,275.3672,276.8677,5933.0
2022-04-07 09:55:00,281.96,282.62,281.9,282.53,8139.0,276.5244,277.1717,276.4656,277.0834,8139.0
2022-04-07 10:00:00,282.07,283.21,282.07,282.42,6499.0,276.6323,277.7503,276.6323,276.9755,6499.0
2022-04-07 10:05:00,282.6,282.63,281.59,281.78,11197.0,277.1521,277.1815,276.1615,276.3479,11197.0
2022-04-07 10:10:00,281.65,282.27,281.58,282.27,852.0,276.2204,276.8284,276.1517,276.8284,852.0
2022-04-07 10:15:00,282.25,282.25,282.19,282.23,300.0,276.8088,276.8088,276.75,276.7892,300.0
2022-04-07 10:20:00,281.72,281.73,281.19,281.46,3306.0,276.289,276.2988,275.7692,276.034,3306.0
2022-04-07 10:25:00,281.9,282.08,281.57,281.67,3836.0,276.4656,276.6421,276.1419,276.24,3836.0
2022-04-07 10:30:00,281.94,282.08,281.48,281.76,1244.0,276.5048,276.6421,276.0537,276.3283,1244.0
2022-04-07 10:35:00,281.88,282.37,281.09,281.09,7583.0,276.4459,276.9265,275.6712,275.6712,7583.0
2022-04-07 10:40:00,280.95,280.95,280.25,280.48,4913.0,275.5339,275.5339,274.8474,275.0729,4913.0
2022-04-07 10:45:00,280.43,280.54,280.14,280.35,4280.0,275.0239,275.1318,274.7395,274.9454,4280.0
2022-04-07 10:50:00,280.37,281.05,280.37,280.93,5557.0,274.9651,275.6319,274.9651,275.5143,5557.0
2022-04-07 10:55:00,281.12,281.24,280.8,280.84,2396.0,275.7006,275.8183,275.3868,275.426,2396.0
2022-04-07 11:00:00,280.85,281.55,280.85,281.17,4340.0,275.4358,276.1223,275.4358,275.7496,4340.0
2022-04-07 11:05:00,281.13,281.14,280.63,280.69,4561.0,275.7104,275.7202,275.22,275.2789,4561.0
2022-04-07 11:10:00,280.65,280.71,280.16,280.54,5016.0,275.2397,275.2985,274.7591,275.1318,5016.0
2022-04-07 11:15:00,280.39,280.41,280.15,280.24,17601.0,274.9847,275.0043,274.7493,274.8376,17601.0
2022-04-07 11:20:00,280.1,280.5,280.1,280.45,21898.0,274.7003,275.0926,274.7003,275.0435,21898.0
2022-04-07 11:25:00,280.48,280.67,279.69,279.9,6995.0,275.0729,275.2593,274.2982,274.5041,6995.0
2022-04-07 11:30:00,279.92,279.92,279.37,279.47,19560.0,274.5237,274.5237,273.9843,274.0824,19560.0
2022-04-07 11:35:00,279.7,279.93,279.7,279.77,6486.0,274.308,274.5335,274.308,274.3766,6486.0
2022-04-07 11:40:00,279.73,279.85,279.45,279.46,4349.0,274.3374,274.4551,274.0628,274.0726,4349.0
2022-04-07 11:45:00,279.48,279.8,279.37,279.38,6384.0,274.0922,274.406,273.9843,273.9941,6384.0
2022-04-07 11:50:00,279.35,279.4,278.74,278.81,13051.0,273.9647,274.0138,273.3665,273.4351,13051.0
2022-04-07 11:55:00,278.75,279.12,278.65,279.12,5850.0,273.3763,273.7392,273.2782,273.7392,5850.0
2022-04-07 12:00:00,278.99,279.23,278.98,279.0,8143.0,273.6117,273.847,273.6019,273.6215,8143.0
2022-04-07 12:05:00,279.2,279.47,279.05,279.47,7857.0,273.8176,274.0824,273.6705,274.0824,7857.0
2022-04-07 12:10:00,279.5,279.77,279.45,279.56,1941.0,274.1118,274.3766,274.0628,274.1707,1941.0
2022-04-07 12:15:00,279.39,279.44,279.34,279.44,1803.0,274.0039,274.053,273.9549,274.053,1803.0
2022-04-07 12:20:00,279.37,279.78,279.25,279.4,2895.0,273.9843,274.3864,273.8666,274.0138,2895.0
2022-04-07 12:25:00,279.37,279.55,279.0,279.23,10434.0,273.9843,274.1609,273.6215,273.847,10434.0
2022-04-07 12:30:00,279.0,279.23,279.0,279.06,2800.0,273.6215,273.847,273.6215,273.6803,2800.0
2022-04-07 12:35:00,278.91,279.09,278.76,278.77,8304.0,273.5332,273.7097,273.3861,273.3959,8304.0
2022-04-07 12:40:00,278.69,278.81,278.41,278.42,5037.0,273.3174,273.4351,273.0428,273.0526,5037.0
2022-04-07 12:45:00,278.43,278.6,278.04,278.09,5430.0,273.0625,273.2292,272.68,272.729,5430.0
2022-04-07 12:50:00,277.96,278.55,277.95,278.55,3016.0,272.6015,273.1801,272.5917,273.1801,3016.0
2022-04-07 12:55:00,278.45,278.67,278.41,278.67,6536.0,273.0821,273.2978,273.0428,273.2978,6536.0
2022-04-07 13:00:00,278.81,279.43,278.65,279.28,15461.0,273.4351,274.0432,273.2782,273.8961,15461.0
2022-04-07 13:05:00,279.28,279.57,279.12,279.54,9794.0,273.8961,274.1805,273.7392,274.1511,9794.0
2022-04-07 13:10:00,279.48,280.28,279.48,279.94,2249.0,274.0922,274.8768,274.0922,274.5433,2249.0
2022-04-07 13:15:00,279.92,280.39,279.88,280.34,3042.0,274.5237,274.9847,274.4845,274.9356,3042.0
2022-04-07 13:20:00,280.21,280.56,280.14,280.15,2414.0,274.8081,275.1514,274.7395,274.7493,2414.0
2022-04-07 13:25:00,280.22,280.79,280.22,280.69,4936.0,274.8179,275.377,274.8179,275.2789,4936.0
2022-04-07 13:30:00,280.69,280.97,280.61,280.62,7559.0,275.2789,275.5535,275.2004,275.2102,7559.0
2022-04-07 13:35:00,280.6,280.83,280.46,280.54,10687.0,275.1906,275.4162,275.0533,275.1318,10687.0
2022-04-07 13:40:00,280.34,280.63,280.33,280.39,1797.0,274.9356,275.22,274.9258,274.9847,1797.0
2022-04-07 13:45:00,280.37,280.72,280.02,280.03,1523.0,274.9651,275.3083,274.6218,274.6316,1523.0
2022-04-07 13:50:00,280.0,280.37,279.94,280.36,12647.0,274.6022,274.9651,274.5433,274.9552,12647.0
2022-04-07 13:55:00,280.86,281.46,280.86,281.31,3459.0,275.4456,276.034,275.4456,275.8869,3459.0
2022-04-07 14:00:00,281.4,281.59,281.23,281.34,4399.0,275.9752,276.1615,275.8085,275.9164,4399.0
2022-04-07 14:05:00,281.37,281.63,281.07,281.57,9898.0,275.9458,276.2008,275.6516,276.1419,9898.0
2022-04-07 14:10:00,281.42,281.44,281.23,281.38,7463.0,275.9948,276.0144,275.8085,275.9556,7463.0
2022-04-07 14:15:00,281.19,281.19,280.69,280.77,8192.0,275.7692,275.7692,275.2789,275.3573,8192.0
2022-04-07 14:20:00,281.06,281.26,280.86,281.26,36450.0,275.6418,275.8379,275.4456,275.8379,36450.0
2022-04-07 14:25:00,281.24,282.05,281.01,281.12,14588.0,275.8183,276.6127,275.5927,275.7006,14588.0
2022-04-07 14:30:00,281.25,281.25,280.89,281.16,3607.0,275.8281,275.8281,275.475,275.7398,3607.0
2022-04-07 14:35:00,281.11,281.33,280.9,281.28,6324.0,275.6908,275.9065,275.4848,275.8575,6324.0
2022-04-07 14:40:00,281.12,281.51,281.02,281.5,3907.0,275.7006,276.0831,275.6025,276.0733,3907.0
2022-04-07 14:45:00,281.4,281.88,281.11,281.75,7659.0,275.9752,276.4459,275.6908,276.3185,7659.0
2022-04-07 14:50:00,281.62,282.27,281.55,282.09,9508.0,276.191,276.8284,276.1223,276.6519,9508.0
2022-04-07 14:55:00,282.16,282.77,282.16,282.76,10753.0,276.7205,277.3188,276.7205,277.309,10753.0
2022-04-07 15:00:00,282.66,283.35,282.66,283.13,13078.0,277.2109,277.8876,277.2109,277.6718,13078.0
2022-04-07 15:05:00,283.15,283.5,283.01,283.4,18871.0,277.6915,278.0347,277.5542,277.9366,18871.0
2022-04-07 15:10:00,283.34,283.7,283.24,283.63,10698.0,277.8778,278.2309,277.7797,278.1622,10698.0
2022-04-07 15:15:00,283.71,283.81,283.29,283.35,56836.0,278.2407,278.3387,277.8288,277.8876,56836.0
2022-04-07 15:20:00,283.32,283.32,282.86,282.89,44880.0,277.8582,277.8582,277.4071,277.4365,44880.0
2022-04-07 15:25:00,283.04,283.24,282.76,282.85,6886.0,277.5836,277.7797,277.309,277.3972,6886.0
2022-04-07 15:30:00,282.88,283.51,282.8,283.51,6387.0,277.4267,278.0445,277.3482,278.0445,6387.0
2022-04-07 15:35:00,283.52,283.52,283.37,283.44,7437.0,278.0543,278.0543,277.9072,277.9759,7437.0
2022-04-07 15:40:00,283.61,283.86,283.32,283.61,10495.0,278.1426,278.3878,277.8582,278.1426,10495.0
2022-04-07 15:45:00,283.44,283.87,282.98,283.09,12303.0,277.9759,278.3976,277.5247,277.6326,12303.0
2022-04-07 15:50:00,283.1,283.16,282.48,282.51,65713.0,277.6424,277.7013,277.0344,277.0638,65713.0
2022-04-07 15:55:00,282.51,282.54,282.01,282.17,28029.0,277.0638,277.0932,276.5734,276.7304,28029.0
2022-04-08 09:30:00,280.73,281.19,279.88,280.2,20726.0,275.3181,275.7692,274.4845,274.7983,20726.0
2022-04-08 09:35:00,280.17,280.18,279.6,279.87,9896.0,274.7689,274.7787,274.2099,274.4747,9896.0
2022-04-08 09:40:00,279.91,279.91,279.14,279.41,16100.0,274.5139,274.5139,273.7588,274.0236,16100.0
2022-04-08 09:45:00,279.16,279.96,279.15,279.67,13548.0,273.7784,274.563,273.7686,274.2786,13548.0
2022-04-08 09:50:00,279.43,279.65,278.75,278.75,28837.0,274.0432,274.2589,273.3763,273.3763,28837.0
2022-04-08 09:55:00,278.82,278.83,278.35,278.6,13606.0,273.4449,273.4547,272.984,273.2292,13606.0
2022-04-08 10:00:00,278.32,279.2,278.32,279.2,8723.0,272.9546,273.8176,272.9546,273.8176,8723.0
2022-04-08 10:05:00,279.19,279.72,278.85,279.68,4953.0,273.8078,274.3276,273.4744,274.2884,4953.0
2022-04-08 10:10:00,279.7,279.7,278.95,279.21,8739.0,274.308,274.308,273.5724,273.8274,8739.0
2022-04-08 10:15:00,279.36,279.38,278.87,279.37,6067.0,273.9745,273.9941,273.494,273.9843,6067.0
2022-04-08 10:20:00,279.48,279.89,279.45,279.89,7262.0,274.0922,274.4943,274.0628,274.4943,7262.0
2022-04-08 10:25:00,279.86,280.5,279.76,280.44,3623.0,274.4649,275.0926,274.3668,275.0337,3623.0
2022-04-08 10:30:00,280.34,280.56,280.34,280.55,4178.0,274.9356,275.1514,274.9356,275.1416,4178.0
2022-04-08 10:35:00,280.42,280.45,280.13,280.43,2723.0,275.0141,275.0435,274.7297,275.0239,2723.0
2022-04-08 10:40:00,280.47,280.58,279.89,279.89,3801.0,275.0631,275.171,274.4943,274.4943,3801.0
2022-04-08 10:45:00,279.86,279.97,279.29,279.29,2428.0,274.4649,274.5728,273.9059,273.9059,2428.0
2022-04-08 10:50:00,279.38,280.92,279.38,280.82,6146.0,273.9941,275.5045,273.9941,275.4064,6146.0
2022-04-08 10:55:00,280.8,281.08,280.8,281.08,3352.0,275.3868,275.6614,275.3868,275.6614,3352.0
2022-04-08 11:00:00,281.08,281.91,281.07,281.45,5699.0,275.6614,276.4754,275.6516,276.0242,5699.0
2022-04-08 11:05:00,281.54,281.54,281.18,281.21,16169.0,276.1125,276.1125,275.7594,275.7889,16169.0
2022-04-08 11:10:00,281.25,281.6,281.14,281.37,4425.0,275.8281,276.1713,275.7202,275.9458,4425.0
2022-04-08 11:15:00,281.42,281.42,280.91,281.05,10757.0,275.9948,275.9948,275.4946,275.6319,10757.0
2022-04-08 11:20:00,280.97,280.99,280.5,280.54,9556.0,275.5535,275.5731,275.0926,275.1318,9556.0
2022-04-08 11:25:00,280.66,280.72,280.53,280.72,1440.0,275.2495,275.3083,275.122,275.3083,1440.0
2022-04-08 11:30:00,280.85,281.13,280.85,280.87,1317.0,275.4358,275.7104,275.4358,275.4554,1317.0
2022-04-08 11:35:00,280.92,280.92,280.17,280.7,3160.0,275.5045,275.5045,274.7689,275.2887,3160.0
2022-04-08 11:40:00,280.72,280.76,280.67,280.75,850.0,275.3083,275.3475,275.2593,275.3377,850.0
2022-04-08 11:45:00,280.69,281.31,280.69,281.18,3917.0,275.2789,275.8869,275.2789,275.7594,3917.0
2022-04-08 11:50:00,280.99,281.22,280.99,281.09,13261.0,275.5731,275.7987,275.5731,275.6712,13261.0
2022-04-08 11:55:00,280.94,281.25,280.94,281.24,524.0,275.5241,275.8281,275.5241,275.8183,524.0
2022-04-08 12:00:00,281.28,281.42,281.1,281.35,6380.0,275.8575,275.9948,275.681,275.9262,6380.0
2022-04-08 12:05:00,281.12,281.18,280.93,281.02,49940.0,275.7006,275.7594,275.5143,275.6025,49940.0
2022-04-08 12:10:00,281.04,281.29,280.89,280.96,1730.0,275.6221,275.8673,275.475,275.5437,1730.0
2022-04-08 12:15:00,280.83,281.52,280.78,281.52,1285.0,275.4162,276.0929,275.3672,276.0929,1285.0
2022-04-08 12:20:00,281.53,281.8,281.51,281.7,3174.0,276.1027,276.3675,276.0831,276.2694,3174.0
2022-04-08 12:25:00,281.71,281.99,281.71,281.88,3936.0,276.2792,276.5538,276.2792,276.4459,3936.0
2022-04-08 12:30:00,281.68,281.69,281.44,281.45,2107.0,276.2498,276.2596,276.0144,276.0242,2107.0
2022-04-08 12:35:00,281.37,281.54,281.37,281.54,2177.0,275.9458,276.1125,275.9458,276.1125,2177.0
2022-04-08 12:40:00,281.58,281.76,281.47,281.47,3364.0,276.1517,276.3283,276.0439,276.0439,3364.0
2022-04-08 12:45:00,281.41,281.53,281.41,281.42,964.0,275.985,276.1027,275.985,275.9948,964.0
2022-04-08 12:50:00,281.31,281.61,281.19,281.61,1489.0,275.8869,276.1812,275.7692,276.1812,1489.0
2022-04-08 12:55:00,281.54,281.67,281.45,281.67,1292.0,276.1125,276.24,276.0242,276.24,1292.0
2022-04-08 13:00:00,281.59,281.62,281.23,281.49,8918.0,276.1615,276.191,275.8085,276.0635,8918.0
2022-04-08 13:05:00,281.22,281.37,281.18,281.37,1642.0,275.7987,275.9458,275.7594,275.9458,1642.0
2022-04-08 13:10:00,281.24,281.24,280.88,280.92,1872.0,275.8183,275.8183,275.4652,275.5045,1872.0
2022-04-08 13:15:00,280.81,280.85,280.65,280.75,4586.0,275.3966,275.4358,275.2397,275.3377,4586.0
2022-04-08 13:20:00,280.73,280.88,280.71,280.88,2761.0,275.3181,275.4652,275.2985,275.4652,2761.0
2022-04-08 13:25:00,280.43,280.58,280.42,280.57,775.0,275.0239,275.171,275.0141,275.1612,775.0
2022-04-08 13:30:00,280.51,280.52,280.32,280.34,6454.0,275.1024,275.1122,274.916,274.9356,6454.0
2022-04-08 13:35:00,280.2,280.41,280.18,280.31,9778.0,274.7983,275.0043,274.7787,274.9062,9778.0
2022-04-08 13:40:00,280.3,280.38,280.14,280.33,35098.0,274.8964,274.9749,274.7395,274.9258,35098.0
2022-04-08 13:45:00,280.25,280.38,280.07,280.1,3507.0,274.8474,274.9749,274.6708,274.7003,3507.0
2022-04-08 13:50:00,280.0,280.27,280.0,280.27,3327.0,274.6022,274.867,274.6022,274.867,3327.0
2022-04-08 13:55:00,280.12,280.27,280.11,280.26,966.0,274.7199,274.867,274.7101,274.8572,966.0
2022-04-08 14:00:00,280.04,280.43,279.95,279.98,11092.0,274.6414,275.0239,274.5532,274.5826,11092.0
2022-04-08 14:05:00,279.91,280.28,279.91,280.26,35692.0,274.5139,274.8768,274.5139,274.8572,35692.0
2022-04-08 14:10:00,280.28,280.46,280.28,280.43,15990.0,274.8768,275.0533,274.8768,275.0239,15990.0
2022-04-08 14:15:00,280.51,280.51,280.18,280.3,3774.0,275.1024,275.1024,274.7787,274.8964,3774.0
2022-04-08 14:20:00,280.29,280.57,279.96,279.96,81392.0,274.8866,275.1612,274.563,274.563,81392.0
2022-04-08 14:25:00,279.74,279.74,279.25,279.47,7025.0,274.3472,274.3472,273.8666,274.0824,7025.0
2022-04-08 14:30:00,279.42,279.45,279.17,279.17,48122.0,274.0334,274.0628,273.7882,273.7882,48122.0
2022-04-08 14:35:00,279.2,279.6,279.06,279.47,17803.0,273.8176,274.2099,273.6803,274.0824,17803.0
2022-04-08 14:40:00,279.44,279.61,279.28,279.35,8728.0,274.053,274.2197,273.8961,273.9647,8728.0
2022-04-08 14:45:00,279.35,279.82,279.35,279.81,38347.0,273.9647,274.4257,273.9647,274.4159,38347.0
2022-04-08 14:50:00,279.81,280.33,279.77,280.3,5383.0,274.4159,274.9258,274.3766,274.8964,5383.0
2022-04-08 14:55:00,280.2,280.2,279.86,279.87,11838.0,274.7983,274.7983,274.4649,274.4747,11838.0
2022-04-08 15:00:00,279.73,279.95,279.72,279.76,42205.0,274.3374,274.5532,274.3276,274.3668,42205.0
2022-04-08 15:05:00,279.83,279.96,279.56,279.56,5976.0,274.4355,274.563,274.1707,274.1707,5976.0
2022-04-08 15:10:00,279.66,280.22,279.5,280.05,5823.0,274.2687,274.8179,274.1118,274.6512,5823.0
2022-04-08 15:15:00,279.92,280.43,279.87,279.93,24449.0,274.5237,275.0239,274.4747,274.5335,24449.0
2022-04-08 15:20:00,279.96,279.96,279.65,279.88,2499.0,274.563,274.563,274.2589,274.4845,2499.0
2022-04-08 15:25:00,279.93,280.04,279.86,279.9,5572.0,274.5335,274.6414,274.4649,274.5041,5572.0
2022-04-08 15:30:00,280.06,280.14,279.63,279.65,53697.0,274.661,274.7395,274.2393,274.2589,53697.0
2022-04-08 15:35:00,279.61,279.61,279.32,279.32,4821.0,274.2197,274.2197,273.9353,273.9353,4821.0
2022-04-08 15:40:00,279.35,279.76,279.27,279.72,6315.0,273.9647,274.3668,273.8863,274.3276,6315.0
2022-04-08 15:45:00,279.74,279.83,279.07,279.07,6279.0,274.3472,274.4355,273.6901,273.6901,6279.0
2022-04-08 15:50:00,279.0,279.34,278.58,278.77,74604.0,273.6215,273.9549,273.2096,273.3959,74604.0
2022-04-08 15:55:00,278.75,278.97,278.41,278.96,26682.0,273.3763,273.592,273.0428,273.5822,26682.0
2022-04-11 09:30:00,275.42,275.59,274.51,274.55,41668.0,270.1105,270.2772,269.218,269.2573,41668.0
2022-04-11 09:35:00,274.65,275.36,274.26,274.26,23905.0,269.3553,270.0516,268.9728,268.9728,23905.0
2022-04-11 09:40:00,274.35,275.41,274.05,275.31,6492.0,269.0611,270.1007,268.7669,270.0026,6492.0
2022-04-11 09:45:00,275.01,276.01,274.98,275.88,6115.0,269.7084,270.6891,269.679,270.5616,6115.0
2022-04-11 09:50:00,275.82,275.82,275.1,275.47,4228.0,270.5028,270.5028,269.7967,270.1595,4228.0
2022-04-11 09:55:00,275.46,275.46,274.87,275.0,31507.0,270.1497,270.1497,269.5711,269.6986,31507.0
2022-04-11 10:00:00,274.78,275.75,274.67,274.95,4078.0,269.4828,270.4341,269.3749,269.6495,4078.0
2022-04-11 10:05:00,274.72,275.27,274.55,275.24,3000.0,269.424,269.9634,269.2573,269.934,3000.0
2022-04-11 10:10:00,275.06,275.22,274.69,274.69,8413.0,269.7574,269.9143,269.3946,269.3946,8413.0
2022-04-11 10:15:00,274.85,275.26,273.96,274.17,7824.0,269.5515,269.9536,268.6786,268.8846,7824.0
2022-04-11 10:20:00,274.22,274.35,273.99,274.07,41511.0,268.9336,269.0611,268.708,268.7865,41511.0
2022-04-11 10:25:00,274.24,274.24,273.29,273.5,8796.0,268.9532,268.9532,268.0215,268.2275,8796.0
2022-04-11 10:30:00,273.44,274.26,273.43,274.1,8855.0,268.1687,268.9728,268.1588,268.8159,8855.0
2022-04-11 10:35:00,274.11,274.13,273.28,273.34,5780.0,268.8257,268.8454,268.0117,268.0706,5780.0
2022-04-11 10:40:00,273.01,273.11,272.68,272.73,5718.0,267.7469,267.845,267.4233,267.4723,5718.0
2022-04-11 10:45:00,272.79,272.88,272.51,272.52,5735.0,267.5312,267.6194,267.2566,267.2664,5735.0
2022-04-11 10:50:00,272.5,273.05,272.5,273.02,10063.0,267.2468,267.7862,267.2468,267.7567,10063.0
2022-04-11 10:55:00,273.05,273.19,272.77,272.9,4897.0,267.7862,267.9235,267.5116,267.6391,4897.0
2022-04-11 11:00:00,272.83,273.14,272.71,272.96,17579.0,267.5704,267.8744,267.4527,267.6979,17579.0
2022-04-11 11:05:00,272.9,273.11,272.75,273.11,2472.0,267.6391,267.845,267.492,267.845,2472.0
2022-04-11 11:10:00,272.98,273.17,272.71,272.77,7455.0,267.7175,267.9039,267.4527,267.5116,7455.0
2022-04-11 11:15:00,272.84,273.19,272.77,272.87,8815.0,267.5802,267.9235,267.5116,267.6096,8815.0
2022-04-11 11:20:00,272.93,273.04,272.86,272.87,2371.0,267.6685,267.7764,267.5998,267.6096,2371.0
2022-04-11 11:25:00,272.88,273.14,272.85,273.08,7512.0,267.6194,267.8744,267.59,267.8156,7512.0
2022-04-11 11:30:00,273.31,273.77,273.25,273.63,7504.0,268.0412,268.4923,267.9823,268.355,7504.0
2022-04-11 11:35:00,273.59,273.89,273.55,273.62,4000.0,268.3158,268.61,268.2765,268.3452,4000.0
2022-04-11 11:40:00,273.55,273.86,273.54,273.82,5913.0,268.2765,268.5806,268.2667,268.5413,5913.0
2022-04-11 11:45:00,273.89,273.89,273.4,273.51,7600.0,268.61,268.61,268.1294,268.2373,7600.0
2022-04-11 11:50:00,273.5,273.95,273.3,273.9,5114.0,268.2275,268.6688,268.0314,268.6198,5114.0
2022-04-11 11:55:00,273.82,273.82,273.54,273.61,8462.0,268.5413,268.5413,268.2667,268.3354,8462.0
2022-04-11 12:00:00,273.55,273.55,273.3,273.43,5570.0,268.2765,268.2765,268.0314,268.1588,5570.0
2022-04-11 12:05:00,273.59,273.59,273.35,273.43,1598.0,268.3158,268.3158,268.0804,268.1588,1598.0
2022-04-11 12:10:00,273.55,273.55,273.26,273.26,1748.0,268.2765,268.2765,267.9921,267.9921,1748.0
2022-04-11 12:15:00,273.24,273.47,273.18,273.44,5816.0,267.9725,268.1981,267.9137,268.1687,5816.0
2022-04-11 12:20:00,273.39,273.48,273.28,273.43,1807.0,268.1196,268.2079,268.0117,268.1588,1807.0
2022-04-11 12:25:00,273.28,273.34,273.15,273.19,5128.0,268.0117,268.0706,267.8842,267.9235,5128.0
2022-04-11 12:30:00,273.18,273.28,273.06,273.24,4332.0,267.9137,268.0117,267.796,267.9725,4332.0
2022-04-11 12:35:00,273.2,273.35,273.19,273.32,2210.0,267.9333,268.0804,267.9235,268.051,2210.0
2022-04-11 12:40:00,273.25,273.43,273.23,273.43,13075.0,267.9823,268.1588,267.9627,268.1588,13075.0
2022-04-11 12:45:00,273.45,273.76,273.44,273.57,2833.0,268.1785,268.4825,268.1687,268.2961,2833.0
2022-04-11 12:50:00,273.64,273.64,273.39,273.4,993.0,268.3648,268.3648,268.1196,268.1294,993.0
2022-04-11 12:55:00,273.67,273.99,273.67,273.9,1447.0,268.3942,268.708,268.3942,268.6198,1447.0
2022-04-11 13:00:00,274.21,274.52,274.19,274.44,8897.0,268.9238,269.2278,268.9042,269.1494,8897.0
2022-04-11 13:05:00,274.33,274.61,274.32,274.44,17464.0,269.0415,269.3161,269.0317,269.1494,17464.0
2022-04-11 13:10:00,274.46,274.65,274.34,274.61,9336.0,269.169,269.3553,269.0513,269.3161,9336.0
2022-04-11 13:15:00,274.58,274.58,274.14,274.14,36689.0,269.2867,269.2867,268.8552,268.8552,36689.0
2022-04-11 13:20:00,274.32,274.32,273.88,274.01,20993.0,269.0317,269.0317,268.6002,268.7277,20993.0
2022-04-11 13:25:00,274.13,274.21,273.87,274.04,2290.0,268.8454,268.9238,268.5904,268.7571,2290.0
2022-04-11 13:30:00,274.11,274.38,274.11,274.37,6018.0,268.8257,269.0905,268.8257,269.0807,6018.0
2022-04-11 13:35:00,274.32,274.33,273.98,274.08,4254.0,269.0317,269.0415,268.6982,268.7963,4254.0
2022-04-11 13:40:00,274.1,274.28,273.98,273.99,11178.0,268.8159,268.9925,268.6982,268.708,11178.0
2022-04-11 13:45:00,274.02,274.08,273.76,273.87,3483.0,268.7375,268.7963,268.4825,268.5904,3483.0
2022-04-11 13:50:00,273.82,273.96,273.8,273.88,6812.0,268.5413,268.6786,268.5217,268.6002,6812.0
2022-04-11 13:55:00,273.86,274.14,273.74,274.14,3809.0,268.5806,268.8552,268.4629,268.8552,3809.0
2022-04-11 14:00:00,274.13,274.13,273.71,273.96,11795.0,268.8454,268.8454,268.4334,268.6786,11795.0
2022-04-11 14:05:00,273.86,274.53,273.86,274.47,34758.0,268.5806,269.2376,268.5806,269.1788,34758.0
2022-04-11 14:10:00,274.45,274.45,273.67,273.73,3808.0,269.1592,269.1592,268.3942,268.4531,3808.0
2022-04-11 14:15:00,273.62,273.71,273.46,273.46,26893.0,268.3452,268.4334,268.1883,268.1883,26893.0
2022-04-11 14:20:00,273.42,273.58,273.38,273.5,7573.0,268.149,268.306,268.1098,268.2275,7573.0
2022-04-11 14:25:00,273.41,273.65,273.41,273.64,6460.0,268.1392,268.3746,268.1392,268.3648,6460.0
2022-04-11 14:30:00,273.42,273.7,273.33,273.68,6629.0,268.149,268.4236,268.0608,268.404,6629.0
2022-04-11 14:35:00,273.64,273.79,273.5,273.57,3917.0,268.3648,268.5119,268.2275,268.2961,3917.0
2022-04-11 14:40:00,273.65,273.79,273.59,273.6,4571.0,268.3746,268.5119,268.3158,268.3256,4571.0
2022-04-11 14:45:00,273.81,274.3,273.8,274.3,10197.0,268.5315,269.0121,268.5217,269.0121,10197.0
2022-04-11 14:50:00,274.19,274.56,274.14,274.21,4253.0,268.9042,269.2671,268.8552,268.9238,4253.0
2022-04-11 14:55:00,274.3,274.31,274.09,274.19,3455.0,269.0121,269.0219,268.8061,268.9042,3455.0
2022-04-11 15:00:00,274.15,274.68,273.93,273.95,17374.0,268.865,269.3847,268.6492,268.6688,17374.0
2022-04-11 15:05:00,273.92,274.03,273.83,273.98,3473.0,268.6394,268.7473,268.5511,268.6982,3473.0
2022-04-11 15:10:00,274.07,274.07,273.75,273.8,8694.0,268.7865,268.7865,268.4727,268.5217,8694.0
2022-04-11 15:15:00,273.75,273.88,273.54,273.67,6485.0,268.4727,268.6002,268.2667,268.3942,6485.0
2022-04-11 15:20:00,273.74,273.76,273.49,273.53,7508.0,268.4629,268.4825,268.2177,268.2569,7508.0
2022-04-11 15:25:00,273.47,273.55,273.13,273.21,5967.0,268.1981,268.2765,267.8646,267.9431,5967.0
2022-04-11 15:30:00,273.19,273.3,272.8,272.81,10321.0,267.9235,268.0314,267.541,267.5508,10321.0
2022-04-11 15:35:00,272.78,272.83,272.58,272.76,8901.0,267.5214,267.5704,267.3252,267.5018,8901.0
2022-04-11 15:40:00,272.77,272.96,272.51,272.66,11765.0,267.5116,267.6979,267.2566,267.4037,11765.0
2022-04-11 15:45:00,272.56,272.69,272.34,272.56,16190.0,267.3056,267.4331,267.0899,267.3056,16190.0
2022-04-11 15:50:00,272.4,272.68,272.07,272.11,12770.0,267.1487,267.4233,266.8251,266.8643,12770.0
2022-04-11 15:55:00,272.13,272.42,272.05,272.41,20903.0,266.8839,267.1683,266.8054,267.1585,20903.0
2022-04-12 09:30:00,275.4,275.79,274.83,275.07,34839.0,270.0909,270.4733,269.5319,269.7672,34839.0
2022-04-12 09:35:00,275.25,275.25,274.32,275.02,6079.0,269.9438,269.9438,269.0317,269.7182,6079.0
2022-04-12 09:40:00,275.22,275.48,274.3,275.48,15001.0,269.9143,270.1693,269.0121,270.1693,15001.0
2022-04-12 09:45:00,275.57,276.32,275.35,276.05,11742.0,270.2576,270.9931,270.0418,270.7283,11742.0
2022-04-12 09:50:00,276.15,277.08,276.15,276.93,4848.0,270.8264,271.7385,270.8264,271.5914,4848.0
2022-04-12 09:55:00,277.03,277.25,276.85,277.25,7422.0,271.6894,271.9052,271.5129,271.9052,7422.0
2022-04-12 10:00:00,277.39,277.47,276.93,277.4,19485.0,272.0425,272.121,271.5914,272.0523,19485.0
2022-04-12 10:05:00,277.2,277.44,276.86,277.18,3181.0,271.8562,272.0915,271.5227,271.8366,3181.0
2022-04-12 10:10:00,277.43,277.54,276.97,277.25,11526.0,272.0817,272.1896,271.6306,271.9052,11526.0
2022-04-12 10:15:00,277.1,277.13,276.28,276.3,6074.0,271.7581,271.7875,270.9539,270.9735,6074.0
2022-04-12 10:20:00,276.4,276.76,276.23,276.26,3081.0,271.0716,271.4246,270.9049,270.9343,3081.0
2022-04-12 10:25:00,276.51,276.63,276.04,276.05,3809.0,271.1795,271.2972,270.7185,270.7283,3809.0
2022-04-12 10:30:00,276.05,276.13,275.85,275.99,3962.0,270.7283,270.8068,270.5322,270.6695,3962.0
2022-04-12 10:35:00,276.09,276.1,274.95,275.09,3855.0,270.7676,270.7774,269.6495,269.7868,3855.0
2022-04-12 10:40:00,275.03,275.2,274.91,274.91,1773.0,269.728,269.8947,269.6103,269.6103,1773.0
2022-04-12 10:45:00,275.08,275.25,274.35,274.44,3926.0,269.777,269.9438,269.0611,269.1494,3926.0
2022-04-12 10:50:00,274.39,274.57,274.15,274.41,8190.0,269.1003,269.2769,268.865,269.12,8190.0
2022-04-12 10:55:00,274.35,274.69,274.23,274.57,7958.0,269.0611,269.3946,268.9434,269.2769,7958.0
2022-04-12 11:00:00,274.56,275.0,274.24,274.91,4946.0,269.2671,269.6986,268.9532,269.6103,4946.0
2022-04-12 11:05:00,274.92,274.96,274.11,274.12,16098.0,269.6201,269.6594,268.8257,268.8355,16098.0
2022-04-12 11:10:00,274.15,274.77,274.09,274.7,24463.0,268.865,269.473,268.8061,269.4044,24463.0
2022-04-12 11:15:00,274.75,275.18,274.7,275.16,10790.0,269.4534,269.8751,269.4044,269.8555,10790.0
2022-04-12 11:20:00,275.1,275.4,275.01,275.25,14639.0,269.7967,270.0909,269.7084,269.9438,14639.0
2022-04-12 11:25:00,275.29,275.77,275.29,275.7,4961.0,269.983,270.4537,269.983,270.3851,4961.0
2022-04-12 11:30:00,275.72,276.1,275.72,275.9,4362.0,270.4047,270.7774,270.4047,270.5812,4362.0
2022-04-12 11:35:00,276.0,276.0,275.53,275.67,2716.0,270.6793,270.6793,270.2184,270.3557,2716.0
2022-04-12 11:40:00,275.86,275.86,275.66,275.67,2896.0,270.542,270.542,270.3459,270.3557,2896.0
2022-04-12 11:45:00,275.6,275.8,275.24,275.36,2786.0,270.287,270.4832,269.934,270.0516,2786.0
2022-04-12 11:50:00,275.33,275.64,275.11,275.61,3539.0,270.0222,270.3262,269.8065,270.2968,3539.0
2022-04-12 11:55:00,275.53,275.53,275.06,275.21,3647.0,270.2184,270.2184,269.7574,269.9045,3647.0
2022-04-12 12:00:00,275.23,275.24,274.85,274.92,18249.0,269.9241,269.934,269.5515,269.6201,18249.0
2022-04-12 12:05:00,274.97,274.97,274.31,274.48,4463.0,269.6692,269.6692,269.0219,269.1886,4463.0
2022-04-12 12:10:00,274.55,274.55,274.18,274.46,7711.0,269.2573,269.2573,268.8944,269.169,7711.0
2022-04-12 12:15:00,274.43,275.25,274.42,274.9,11991.0,269.1396,269.9438,269.1298,269.6005,11991.0
2022-04-12 12:20:00,274.59,274.69,274.11,274.13,11702.0,269.2965,269.3946,268.8257,268.8454,11702.0
2022-04-12 12:25:00,274.01,274.01,273.61,273.76,4876.0,268.7277,268.7277,268.3354,268.4825,4876.0
2022-04-12 12:30:00,273.8,273.94,273.65,273.86,8214.0,268.5217,268.659,268.3746,268.5806,8214.0
2022-04-12 12:35:00,273.59,274.02,273.59,273.83,2687.0,268.3158,268.7375,268.3158,268.5511,2687.0
2022-04-12 12:40:00,273.82,274.02,273.54,273.68,11397.0,268.5413,268.7375,268.2667,268.404,11397.0
2022-04-12 12:45:00,273.69,273.86,273.34,273.86,8497.0,268.4138,268.5806,268.0706,268.5806,8497.0
2022-04-12 12:50:00,273.83,274.44,273.83,274.04,7236.0,268.5511,269.1494,268.5511,268.7571,7236.0
2022-04-12 12:55:00,274.06,274.26,274.02,274.1,3289.0,268.7767,268.9728,268.7375,268.8159,3289.0
2022-04-12 13:00:00,274.06,274.21,273.36,273.5,7938.0,268.7767,268.9238,268.0902,268.2275,7938.0
2022-04-12 13:05:00,273.52,273.8,273.39,273.61,14910.0,268.2471,268.5217,268.1196,268.3354,14910.0
2022-04-12 13:10:00,273.59,274.43,273.57,274.13,12747.0,268.3158,269.1396,268.2961,268.8454,12747.0
2022-04-12 13:15:00,274.11,274.2,273.65,274.11,9254.0,268.8257,268.914,268.3746,268.8257,9254.0
2022-04-12 13:20:00,274.23,274.59,273.71,273.87,12543.0,268.9434,269.2965,268.4334,268.5904,12543.0
2022-04-12 13:25:00,273.92,273.93,273.65,273.86,2407.0,268.6394,268.6492,268.3746,268.5806,2407.0
2022-04-12 13:30:00,273.71,273.91,273.42,273.8,7419.0,268.4334,268.6296,268.149,268.5217,7419.0
2022-04-12 13:35:00,273.85,273.95,273.36,273.38,3770.0,268.5707,268.6688,268.0902,268.1098,3770.0
2022-04-12 13:40:00,273.28,273.47,272.92,272.92,11500.0,268.0117,268.1981,267.6587,267.6587,11500.0
2022-04-12 13:45:00,272.9,272.95,272.6,272.61,4546.0,267.6391,267.6881,267.3448,267.3547,4546.0
2022-04-12 13:50:00,272.58,272.61,272.21,272.25,5100.0,267.3252,267.3547,266.9624,267.0016,5100.0
2022-04-12 13:55:00,272.18,272.23,271.96,272.06,4819.0,266.9329,266.982,266.7172,266.8153,4819.0
2022-04-12 14:00:00,272.16,272.29,271.86,272.29,5773.0,266.9133,267.0408,266.6191,267.0408,5773.0
2022-04-12 14:05:00,272.25,272.59,272.25,272.27,4044.0,267.0016,267.335,267.0016,267.0212,4044.0
2022-04-12 14:10:00,272.22,272.22,271.5,271.5,8049.0,266.9722,266.9722,266.2661,266.2661,8049.0
2022-04-12 14:15:00,271.55,271.55,271.04,271.11,11935.0,266.3151,266.3151,265.8149,265.8836,11935.0
2022-04-12 14:20:00,271.05,271.3,270.94,270.95,30172.0,265.8247,266.0699,265.7168,265.7267,30172.0
2022-04-12 14:25:00,270.9,271.09,270.75,270.75,5675.0,265.6776,265.864,265.5305,265.5305,5675.0
2022-04-12 14:30:00,270.73,271.01,270.41,270.88,7417.0,265.5109,265.7855,265.1971,265.658,7417.0
2022-04-12 14:35:00,270.82,271.16,270.73,270.82,10835.0,265.5992,265.9326,265.5109,265.5992,10835.0
2022-04-12 14:40:00,270.8,271.04,270.71,270.83,7763.0,265.5795,265.8149,265.4913,265.609,7763.0
2022-04-12 14:45:00,271.05,271.63,271.05,271.41,11382.0,265.8247,266.3935,265.8247,266.1778,11382.0
2022-04-12 14:50:00,271.41,271.52,271.15,271.47,5770.0,266.1778,266.2857,265.9228,266.2366,5770.0
2022-04-12 14:55:00,271.4,271.49,271.14,271.24,4599.0,266.168,266.2562,265.913,266.0111,4599.0
2022-04-12 15:00:00,271.13,271.33,270.3,270.42,31585.0,265.9032,266.0993,265.0892,265.2069,31585.0
2022-04-12 15:05:00,270.47,270.49,269.91,269.91,31829.0,265.2559,265.2755,264.7067,264.7067,31829.0
2022-04-12 15:10:00,269.98,270.22,269.82,269.95,10750.0,264.7754,265.0107,264.6184,264.7459,10750.0
2022-04-12 15:15:00,269.97,270.35,269.9,270.35,10447.0,264.7655,265.1382,264.6969,265.1382,10447.0
2022-04-12 15:20:00,270.42,270.71,270.4,270.61,25298.0,265.2069,265.4913,265.1873,265.3932,25298.0
2022-04-12 15:25:00,270.35,270.36,269.83,270.12,4799.0,265.1382,265.148,264.6282,264.9127,4799.0
2022-04-12 15:30:00,270.06,270.31,269.96,270.16,4525.0,264.8538,265.099,264.7557,264.9519,4525.0
2022-04-12 15:35:00,270.12,271.01,270.04,270.99,7542.0,264.9127,265.7855,264.8342,265.7659,7542.0
2022-04-12 15:40:00,270.94,271.18,270.65,270.7,6446.0,265.7168,265.9522,265.4324,265.4815,6446.0
2022-04-12 15:45:00,270.62,271.47,270.5,271.22,19268.0,265.403,266.2366,265.2853,265.9914,19268.0
2022-04-12 15:50:00,271.04,271.44,270.77,271.18,14937.0,265.8149,266.2072,265.5501,265.9522,14937.0
2022-04-12 15:55:00,271.29,271.29,270.81,270.94,7619.0,266.0601,266.0601,265.5894,265.7168,7619.0
2022-04-13 09:30:00,271.02,271.04,270.32,270.52,45706.0,265.7953,265.8149,265.1088,265.3049,45706.0
2022-04-13 09:35:00,271.06,271.7,271.02,271.61,46011.0,265.8345,266.4622,265.7953,266.3739,46011.0
2022-04-13 09:40:00,271.6,272.38,271.26,272.35,14895.0,266.3641,267.1291,266.0307,267.0997,14895.0
2022-04-13 09:45:00,272.24,273.05,272.24,272.75,12517.0,266.9918,267.7862,266.9918,267.492,12517.0
2022-04-13 09:50:00,272.71,272.99,272.45,272.75,8738.0,267.4527,267.7273,267.1977,267.492,8738.0
2022-04-13 09:55:00,272.84,272.87,271.96,272.01,9328.0,267.5802,267.6096,266.7172,266.7662,9328.0
2022-04-13 10:00:00,272.06,272.15,271.58,272.11,10035.0,266.8153,266.9035,266.3445,266.8643,10035.0
2022-04-13 10:05:00,272.42,272.76,272.0,272.02,8417.0,267.1683,267.5018,266.7564,266.776,8417.0
2022-04-13 10:10:00,271.76,272.28,271.76,272.0,3593.0,266.521,267.031,266.521,266.7564,3593.0
2022-04-13 10:15:00,272.35,273.22,272.35,273.15,6771.0,267.0997,267.9529,267.0997,267.8842,6771.0
2022-04-13 10:20:00,273.13,273.51,273.12,273.48,4478.0,267.8646,268.2373,267.8548,268.2079,4478.0
2022-04-13 10:25:00,273.42,273.42,273.05,273.06,3650.0,268.149,268.149,267.7862,267.796,3650.0
2022-04-13 10:30:00,272.99,273.81,272.95,273.32,3741.0,267.7273,268.5315,267.6881,268.051,3741.0
2022-04-13 10:35:00,273.17,273.3,272.86,272.87,4658.0,267.9039,268.0314,267.5998,267.6096,4658.0
2022-04-13 10:40:00,272.68,273.29,272.58,273.29,9529.0,267.4233,268.0215,267.3252,268.0215,9529.0
2022-04-13 10:45:00,273.47,273.57,273.01,273.01,3845.0,268.1981,268.2961,267.7469,267.7469,3845.0
2022-04-13 10:50:00,273.0,273.41,273.0,273.34,4004.0,267.7371,268.1392,267.7371,268.0706,4004.0
2022-04-13 10:55:00,273.4,273.4,273.0,273.19,2163.0,268.1294,268.1294,267.7371,267.9235,2163.0
2022-04-13 11:00:00,273.33,274.45,273.32,274.28,11345.0,268.0608,269.1592,268.051,268.9925,11345.0
2022-04-13 11:05:00,274.28,274.3,274.04,274.14,11027.0,268.9925,269.0121,268.7571,268.8552,11027.0
2022-04-13 11:10:00,274.13,274.62,274.09,274.62,8130.0,268.8454,269.3259,268.8061,269.3259,8130.0
2022-04-13 11:15:00,274.64,274.74,274.51,274.74,8159.0,269.3455,269.4436,269.218,269.4436,8159.0
2022-04-13 11:20:00,274.73,274.9,274.56,274.81,9975.0,269.4338,269.6005,269.2671,269.5122,9975.0
2022-04-13 11:25:00,274.95,275.13,274.8,274.81,4449.0,269.6495,269.8261,269.5024,269.5122,4449.0
2022-04-13 11:30:00,274.95,275.13,274.88,274.9,5019.0,269.6495,269.8261,269.5809,269.6005,5019.0
2022-04-13 11:35:00,274.88,274.91,274.65,274.74,3203.0,269.5809,269.6103,269.3553,269.4436,3203.0
2022-04-13 11:40:00,274.84,275.01,274.76,274.95,1428.0,269.5417,269.7084,269.4632,269.6495,1428.0
2022-04-13 11:45:00,274.6,274.74,274.57,274.59,17319.0,269.3063,269.4436,269.2769,269.2965,17319.0
2022-04-13 11:50:00,274.61,274.65,274.44,274.63,3616.0,269.3161,269.3553,269.1494,269.3357,3616.0
2022-04-13 11:55:00,274.66,274.71,274.51,274.7,2991.0,269.3651,269.4142,269.218,269.4044,2991.0
2022-04-13 12:00:00,274.69,274.69,274.35,274.58,6765.0,269.3946,269.3946,269.0611,269.2867,6765.0
2022-04-13 12:05:00,274.67,274.74,274.58,274.71,1272.0,269.3749,269.4436,269.2867,269.4142,1272.0
2022-04-13 12:10:00,274.83,274.83,274.44,274.57,3128.0,269.5319,269.5319,269.1494,269.2769,3128.0
2022-04-13 12:15:00,274.72,275.04,274.6,274.97,2963.0,269.424,269.7378,269.3063,269.6692,2963.0
2022-04-13 12:20:00,274.8,275.1,274.8,275.06,5568.0,269.5024,269.7967,269.5024,269.7574,5568.0
2022-04-13 12:25:00,275.15,275.31,274.97,274.99,5783.0,269.8457,270.0026,269.6692,269.6888,5783.0
2022-04-13 12:30:00,274.97,275.06,274.95,275.04,933.0,269.6692,269.7574,269.6495,269.7378,933.0
2022-04-13 12:35:00,275.14,275.33,275.14,275.31,7406.0,269.8359,270.0222,269.8359,270.0026,7406.0
2022-04-13 12:40:00,275.52,275.6,275.4,275.59,6196.0,270.2086,270.287,270.0909,270.2772,6196.0
2022-04-13 12:45:00,275.61,275.71,275.54,275.66,4693.0,270.2968,270.3949,270.2282,270.3459,4693.0
2022-04-13 12:50:00,275.63,275.65,275.45,275.53,1826.0,270.3164,270.336,270.1399,270.2184,1826.0
2022-04-13 12:55:00,275.54,275.55,275.35,275.43,4076.0,270.2282,270.238,270.0418,270.1203,4076.0
2022-04-13 13:00:00,275.45,275.63,275.32,275.49,9469.0,270.1399,270.3164,270.0124,270.1791,9469.0
2022-04-13 13:05:00,275.39,275.54,275.35,275.53,1477.0,270.0811,270.2282,270.0418,270.2184,1477.0
2022-04-13 13:10:00,275.47,275.84,275.41,275.62,60548.0,270.1595,270.5224,270.1007,270.3066,60548.0
2022-04-13 13:15:00,275.61,275.61,275.5,275.54,769.0,270.2968,270.2968,270.1889,270.2282,769.0
2022-04-13 13:20:00,275.56,275.75,275.48,275.75,2114.0,270.2478,270.4341,270.1693,270.4341,2114.0
2022-04-13 13:25:00,275.51,275.51,275.27,275.41,3067.0,270.1987,270.1987,269.9634,270.1007,3067.0
2022-04-13 13:30:00,275.48,275.49,275.15,275.15,5882.0,270.1693,270.1791,269.8457,269.8457,5882.0
2022-04-13 13:35:00,275.16,275.2,274.9,274.95,8019.0,269.8555,269.8947,269.6005,269.6495,8019.0
2022-04-13 13:40:00,274.97,274.97,274.78,274.81,46086.0,269.6692,269.6692,269.4828,269.5122,46086.0
2022-04-13 13:45:00,274.86,274.95,274.65,274.73,1607.0,269.5613,269.6495,269.3553,269.4338,1607.0
2022-04-13 13:50:00,274.67,274.7,274.49,274.55,4777.0,269.3749,269.4044,269.1984,269.2573,4777.0
2022-04-13 13:55:00,274.59,274.97,274.53,274.97,4576.0,269.2965,269.6692,269.2376,269.6692,4576.0
2022-04-13 14:00:00,274.93,275.06,274.88,275.0,10017.0,269.6299,269.7574,269.5809,269.6986,10017.0
2022-04-13 14:05:00,275.03,275.4,274.97,275.33,9952.0,269.728,270.0909,269.6692,270.0222,9952.0
2022-04-13 14:10:00,275.28,275.28,274.84,275.08,4862.0,269.9732,269.9732,269.5417,269.777,4862.0
2022-04-13 14:15:00,275.08,275.26,275.08,275.23,1660.0,269.777,269.9536,269.777,269.9241,1660.0
2022-04-13 14:20:00,275.23,275.45,275.17,275.29,5094.0,269.9241,270.1399,269.8653,269.983,5094.0
2022-04-13 14:25:00,275.24,275.33,275.1,275.3,5636.0,269.934,270.0222,269.7967,269.9928,5636.0
2022-04-13 14:30:00,275.35,275.35,275.18,275.19,2976.0,270.0418,270.0418,269.8751,269.8849,2976.0
2022-04-13 14:35:00,275.4,275.52,275.34,275.37,2568.0,270.0909,270.2086,270.032,270.0614,2568.0
2022-04-13 14:40:00,275.41,275.55,275.41,275.55,3685.0,270.1007,270.238,270.1007,270.238,3685.0
2022-04-13 14:45:00,275.57,275.78,275.49,275.78,6245.0,270.2576,270.4635,270.1791,270.4635,6245.0
2022-04-13 14:50:00,275.78,275.87,275.75,275.8,20984.0,270.4635,270.5518,270.4341,270.4832,20984.0
2022-04-13 14:55:00,275.72,275.98,275.69,275.8,7869.0,270.4047,270.6597,270.3753,270.4832,7869.0
2022-04-13 15:00:00,275.82,275.89,275.4,275.51,7054.0,270.5028,270.5714,270.0909,270.1987,7054.0
2022-04-13 15:05:00,275.83,276.13,275.83,276.11,6338.0,270.5126,270.8068,270.5126,270.7872,6338.0
2022-04-13 15:10:00,276.1,276.14,275.93,276.11,2506.0,270.7774,270.8166,270.6107,270.7872,2506.0
2022-04-13 15:15:00,276.15,276.41,276.14,276.37,12618.0,270.8264,271.0814,270.8166,271.0422,12618.0
2022-04-13 15:20:00,276.34,276.4,276.26,276.4,2230.0,271.0127,271.0716,270.9343,271.0716,2230.0
2022-04-13 15:25:00,276.41,276.51,276.24,276.46,3806.0,271.0814,271.1795,270.9147,271.1304,3806.0
2022-04-13 15:30:00,276.5,276.81,276.4,276.81,10537.0,271.1697,271.4737,271.0716,271.4737,10537.0
2022-04-13 15:35:00,276.77,276.82,276.53,276.8,7782.0,271.4345,271.4835,271.1991,271.4639,7782.0
2022-04-13 15:40:00,276.79,276.79,276.52,276.63,7613.0,271.4541,271.4541,271.1893,271.2972,7613.0
2022-04-13 15:45:00,276.64,276.8,276.42,276.62,31069.0,271.307,271.4639,271.0912,271.2873,31069.0
2022-04-13 15:50:00,276.74,276.76,276.09,276.13,7546.0,271.405,271.4246,270.7676,270.8068,7546.0
2022-04-13 15:55:00,276.03,276.19,275.96,276.12,8034.0,270.7087,270.8656,270.6401,270.797,8034.0
2022-04-14 09:30:00,276.28,276.59,276.01,276.43,28138.0,270.9539,271.2579,270.6891,271.101,28138.0
2022-04-14 09:35:00,276.64,276.8,275.42,275.53,12607.0,271.307,271.4639,270.1105,270.2184,12607.0
2022-04-14 09:40:00,275.4,275.41,274.71,274.71,18641.0,270.0909,270.1007,269.4142,269.4142,18641.0
2022-04-14 09:45:00,274.71,274.91,274.43,274.53,11011.0,269.4142,269.6103,269.1396,269.2376,11011.0
2022-04-14 09:50:00,274.48,274.48,273.98,274.18,2972.0,269.1886,269.1886,268.6982,268.8944,2972.0
2022-04-14 09:55:00,274.13,274.38,274.12,274.24,5900.0,268.8454,269.0905,268.8355,268.9532,5900.0
2022-04-14 10:00:00,274.29,274.62,274.23,274.5,9035.0,269.0023,269.3259,268.9434,269.2082,9035.0
2022-04-14 10:05:00,274.43,274.44,272.86,273.04,13177.0,269.1396,269.1494,267.5998,267.7764,13177.0
2022-04-14 10:10:00,273.04,273.42,272.88,273.4,7898.0,267.7764,268.149,267.6194,268.1294,7898.0
2022-04-14 10:15:00,273.3,273.61,273.06,273.25,4326.0,268.0314,268.3354,267.796,267.9823,4326.0
2022-04-14 10:20:00,273.2,273.57,273.06,273.26,9319.0,267.9333,268.2961,267.796,267.9921,9319.0
2022-04-14 10:25:00,273.13,273.52,273.05,273.44,5174.0,267.8646,268.2471,267.7862,268.1687,5174.0
2022-04-14 10:30:00,273.38,273.67,273.22,273.44,4921.0,268.1098,268.3942,267.9529,268.1687,4921.0
2022-04-14 10:35:00,273.38,273.57,272.69,272.76,35303.0,268.1098,268.2961,267.4331,267.5018,35303.0
2022-04-14 10:40:00,273.01,273.2,272.94,272.96,3134.0,267.7469,267.9333,267.6783,267.6979,3134.0
2022-04-14 10:45:00,273.0,273.43,272.99,273.0,2311.0,267.7371,268.1588,267.7273,267.7371,2311.0
2022-04-14 10:50:00,272.75,272.91,272.59,272.91,6085.0,267.492,267.6489,267.335,267.6489,6085.0
2022-04-14 10:55:00,272.94,273.29,272.94,273.11,6943.0,267.6783,268.0215,267.6783,267.845,6943.0
2022-04-14 11:00:00,273.06,273.51,272.9,273.44,23242.0,267.796,268.2373,267.6391,268.1687,23242.0
2022-04-14 11:05:00,273.37,273.47,273.03,273.21,6597.0,268.1,268.1981,267.7666,267.9431,6597.0
2022-04-14 11:10:00,273.14,273.51,272.9,273.28,8655.0,267.8744,268.2373,267.6391,268.0117,8655.0
2022-04-14 11:15:00,273.28,273.4,272.92,272.94,15899.0,268.0117,268.1294,267.6587,267.6783,15899.0
2022-04-14 11:20:00,273.15,273.5,272.91,273.5,9590.0,267.8842,268.2275,267.6489,268.2275,9590.0
2022-04-14 11:25:00,273.73,273.85,273.52,273.74,13408.0,268.4531,268.5707,268.2471,268.4629,13408.0
2022-04-14 11:30:00,273.75,273.75,273.44,273.47,3361.0,268.4727,268.4727,268.1687,268.1981,3361.0
2022-04-14 11:35:00,273.38,273.38,273.06,273.06,1597.0,268.1098,268.1098,267.796,267.796,1597.0
2022-04-14 11:40:00,273.12,273.12,272.61,272.68,8032.0,267.8548,267.8548,267.3547,267.4233,8032.0
2022-04-14 11:45:00,272.67,272.93,272.67,272.9,3440.0,267.4135,267.6685,267.4135,267.6391,3440.0
2022-04-14 11:50:00,272.91,272.92,272.69,272.69,2951.0,267.6489,267.6587,267.4331,267.4331,2951.0
2022-04-14 11:55:00,272.74,272.85,272.7,272.71,1905.0,267.4821,267.59,267.4429,267.4527,1905.0
2022-04-14 12:00:00,272.65,272.93,272.57,272.78,8889.0,267.3939,267.6685,267.3154,267.5214,8889.0
2022-04-14 12:05:00,272.65,273.03,272.61,273.03,6212.0,267.3939,267.7666,267.3547,267.7666,6212.0
2022-04-14 12:10:00,272.95,272.95,272.59,272.59,3864.0,267.6881,267.6881,267.335,267.335,3864.0
2022-04-14 12:15:00,272.75,272.75,272.46,272.53,5706.0,267.492,267.492,267.2075,267.2762,5706.0
2022-04-14 12:20:00,272.45,272.52,272.31,272.48,5454.0,267.1977,267.2664,267.0604,267.2272,5454.0
2022-04-14 12:25:00,272.52,272.54,272.05,272.09,3105.0,267.2664,267.286,266.8054,266.8447,3105.0
2022-04-14 12:30:00,272.1,272.25,272.0,272.21,3717.0,266.8545,267.0016,266.7564,266.9624,3717.0
2022-04-14 12:35:00,272.08,272.27,272.0,272.06,5437.0,266.8349,267.0212,266.7564,266.8153,5437.0
2022-04-14 12:40:00,272.03,272.07,271.74,271.74,4426.0,266.7858,266.8251,266.5014,266.5014,4426.0
2022-04-14 12:45:00,271.77,271.77,271.6,271.6,4109.0,266.5308,266.5308,266.3641,266.3641,4109.0
2022-04-14 12:50:00,271.69,271.69,271.58,271.61,6510.0,266.4524,266.4524,266.3445,266.3739,6510.0
2022-04-14 12:55:00,271.71,272.05,271.71,272.01,6959.0,266.472,266.8054,266.472,266.7662,6959.0
2022-04-14 13:00:00,272.12,272.21,272.0,272.04,15417.0,266.8741,266.9624,266.7564,266.7956,15417.0
2022-04-14 13:05:00,272.06,272.11,271.94,272.03,2320.0,266.8153,266.8643,266.6976,266.7858,2320.0
2022-04-14 13:10:00,272.07,272.07,271.88,271.9,3401.0,266.8251,266.8251,266.6387,266.6583,3401.0
2022-04-14 13:15:00,271.93,272.02,271.74,271.92,3081.0,266.6878,266.776,266.5014,266.678,3081.0
2022-04-14 13:20:00,271.91,272.09,271.89,271.91,4192.0,266.6681,266.8447,266.6485,266.6681,4192.0
2022-04-14 13:25:00,271.97,272.03,271.84,271.88,4245.0,266.727,266.7858,266.5995,266.6387,4245.0
2022-04-14 13:30:00,272.0,272.17,271.92,272.08,8580.0,266.7564,266.9231,266.678,266.8349,8580.0
2022-04-14 13:35:00,272.16,272.39,272.13,272.15,17871.0,266.9133,267.1389,266.8839,266.9035,17871.0
2022-04-14 13:40:00,272.24,272.56,272.17,272.52,4776.0,266.9918,267.3056,266.9231,267.2664,4776.0
2022-04-14 13:45:00,272.56,272.85,272.49,272.74,4349.0,267.3056,267.59,267.237,267.4821,4349.0
2022-04-14 13:50:00,272.72,272.91,272.56,272.56,2960.0,267.4625,267.6489,267.3056,267.3056,2960.0
2022-04-14 13:55:00,272.57,272.85,272.55,272.85,4267.0,267.3154,267.59,267.2958,267.59,4267.0
2022-04-14 14:00:00,273.0,273.18,272.81,273.07,16918.0,267.7371,267.9137,267.5508,267.8058,16918.0
2022-04-14 14:05:00,273.08,273.1,272.84,272.85,3241.0,267.8156,267.8352,267.5802,267.59,3241.0
2022-04-14 14:10:00,272.9,273.1,272.84,272.88,6652.0,267.6391,267.8352,267.5802,267.6194,6652.0
2022-04-14 14:15:00,273.14,273.14,272.71,272.71,6476.0,267.8744,267.8744,267.4527,267.4527,6476.0
2022-04-14 14:20:00,272.6,272.61,272.32,272.33,6989.0,267.3448,267.3547,267.0702,267.0801,6989.0
2022-04-14 14:25:00,272.34,272.62,272.3,272.55,7565.0,267.0899,267.3645,267.0506,267.2958,7565.0
2022-04-14 14:30:00,272.5,272.66,272.06,272.2,16253.0,267.2468,267.4037,266.8153,266.9526,16253.0
2022-04-14 14:35:00,272.11,272.12,272.01,272.02,16026.0,266.8643,266.8741,266.7662,266.776,16026.0
2022-04-14 14:40:00,272.02,272.15,272.0,272.08,4801.0,266.776,266.9035,266.7564,266.8349,4801.0
2022-04-14 14:45:00,272.13,272.14,272.0,272.04,7337.0,266.8839,266.8937,266.7564,266.7956,7337.0
2022-04-14 14:50:00,272.07,272.11,271.47,271.47,4715.0,266.8251,266.8643,266.2366,266.2366,4715.0
2022-04-14 14:55:00,271.4,271.46,271.25,271.31,3863.0,266.168,266.2268,266.0209,266.0797,3863.0
2022-04-14 15:00:00,271.18,271.5,271.12,271.39,5701.0,265.9522,266.2661,265.8934,266.1582,5701.0
2022-04-14 15:05:00,271.36,271.36,271.04,271.04,4886.0,266.1288,266.1288,265.8149,265.8149,4886.0
2022-04-14 15:10:00,271.05,271.24,271.0,271.21,10529.0,265.8247,266.0111,265.7757,265.9816,10529.0
2022-04-14 15:15:00,271.26,271.7,271.24,271.56,5901.0,266.0307,266.4622,266.0111,266.3249,5901.0
2022-04-14 15:20:00,271.58,271.68,271.37,271.38,9595.0,266.3445,266.4426,266.1386,266.1484,9595.0
2022-04-14 15:25:00,271.39,271.39,271.02,271.02,13425.0,266.1582,266.1582,265.7953,265.7953,13425.0
2022-04-14 15:30:00,271.12,271.12,270.79,270.81,10756.0,265.8934,265.8934,265.5697,265.5894,10756.0
2022-04-14 15:35:00,270.8,270.91,270.64,270.65,10677.0,265.5795,265.6874,265.4226,265.4324,10677.0
2022-04-14 15:40:00,270.59,271.04,270.58,271.03,9055.0,265.3736,265.8149,265.3638,265.8051,9055.0
2022-04-14 15:45:00,271.06,271.06,270.76,270.78,8212.0,265.8345,265.8345,265.5403,265.5599,8212.0
2022-04-14 15:50:00,270.55,270.62,270.32,270.43,9876.0,265.3344,265.403,265.1088,265.2167,9876.0
2022-04-14 15:55:00,270.58,270.64,270.12,270.22,19951.0,265.3638,265.4226,264.9127,265.0107,19951.0
2022-04-18 09:30:00,269.23,270.7,269.2,270.52,53693.0,264.0398,265.4815,264.0104,265.3049,53693.0
2022-04-18 09:35:00,270.36,270.73,270.08,270.08,18812.0,265.148,265.5109,264.8734,264.8734,18812.0
2022-04-18 09:40:00,269.84,270.43,269.26,270.02,15886.0,264.6381,265.2167,264.0692,264.8146,15886.0
2022-04-18 09:45:00,269.72,269.73,269.3,269.69,6829.0,264.5204,264.5302,264.1085,264.4909,6829.0
2022-04-18 09:50:00,269.75,269.78,268.67,268.83,6021.0,264.5498,264.5792,263.4906,263.6475,6021.0
2022-04-18 09:55:00,268.92,269.37,268.64,269.3,8214.0,263.7358,264.1771,263.4612,264.1085,8214.0
2022-04-18 10:00:00,269.0,270.34,268.9,270.23,4198.0,263.8142,265.1284,263.7162,265.0205,4198.0
2022-04-18 10:05:00,270.13,270.46,269.73,269.76,16062.0,264.9225,265.2461,264.5302,264.5596,16062.0
2022-04-18 10:10:00,269.84,270.79,269.79,270.54,4971.0,264.6381,265.5697,264.589,265.3246,4971.0
2022-04-18 10:15:00,270.52,270.9,270.52,270.7,8346.0,265.3049,265.6776,265.3049,265.4815,8346.0
2022-04-18 10:20:00,270.76,271.69,270.57,271.69,4224.0,265.5403,266.4524,265.354,266.4524,4224.0
2022-04-18 10:25:00,271.65,271.72,271.19,271.23,3482.0,266.4132,266.4818,265.962,266.0013,3482.0
2022-04-18 10:30:00,271.1,271.19,270.92,271.12,2854.0,265.8738,265.962,265.6972,265.8934,2854.0
2022-04-18 10:35:00,271.13,271.15,270.72,271.05,12150.0,265.9032,265.9228,265.5011,265.8247,12150.0
2022-04-18 10:40:00,271.26,271.26,271.02,271.02,1887.0,266.0307,266.0307,265.7953,265.7953,1887.0
2022-04-18 10:45:00,271.34,271.34,270.96,271.08,5668.0,266.1091,266.1091,265.7365,265.8541,5668.0
2022-04-18 10:50:00,271.08,271.11,270.47,270.48,3939.0,265.8541,265.8836,265.2559,265.2657,3939.0
2022-04-18 10:55:00,270.43,270.56,270.13,270.54,7541.0,265.2167,265.3442,264.9225,265.3246,7541.0
2022-04-18 11:00:00,270.48,270.73,270.4,270.68,14284.0,265.2657,265.5109,265.1873,265.4619,14284.0
2022-04-18 11:05:00,270.69,270.91,270.41,270.42,19083.0,265.4717,265.6874,265.1971,265.2069,19083.0
2022-04-18 11:10:00,270.36,270.39,270.3,270.36,4001.0,265.148,265.1775,265.0892,265.148,4001.0
2022-04-18 11:15:00,270.0,270.13,269.64,269.68,2955.0,264.795,264.9225,264.4419,264.4811,2955.0
2022-04-18 11:20:00,269.74,269.77,269.31,269.31,4498.0,264.54,264.5694,264.1183,264.1183,4498.0
2022-04-18 11:25:00,269.16,269.29,269.02,269.28,3487.0,263.9712,264.0987,263.8339,264.0888,3487.0
2022-04-18 11:30:00,269.28,269.32,268.89,269.01,9079.0,264.0888,264.1281,263.7064,263.8241,9079.0
2022-04-18 11:35:00,269.04,269.07,268.76,268.82,17717.0,263.8535,263.8829,263.5789,263.6377,17717.0
2022-04-18 11:40:00,268.81,269.01,268.7,268.97,21842.0,263.6279,263.8241,263.52,263.7848,21842.0
2022-04-18 11:45:00,268.92,268.96,268.52,268.52,5461.0,263.7358,263.775,263.3435,263.3435,5461.0
2022-04-18 11:50:00,268.46,268.87,268.45,268.78,4809.0,263.2847,263.6868,263.2748,263.5985,4809.0
2022-04-18 11:55:00,268.97,269.05,268.87,269.05,11572.0,263.7848,263.8633,263.6868,263.8633,11572.0
2022-04-18 12:00:00,269.05,269.06,268.62,268.78,7363.0,263.8633,263.8731,263.4416,263.5985,7363.0
2022-04-18 12:05:00,268.8,268.95,268.6,268.6,30380.0,263.6181,263.7652,263.422,263.422,30380.0
2022-04-18 12:10:00,268.63,268.63,268.01,268.08,10944.0,263.4514,263.4514,262.8433,262.912,10944.0
2022-04-18 12:15:00,268.05,268.09,267.8,267.82,8337.0,262.8826,262.9218,262.6374,262.657,8337.0
2022-04-18 12:20:00,267.91,267.95,267.7,267.83,2303.0,262.7453,262.7845,262.5393,262.6668,2303.0
2022-04-18 12:25:00,267.76,267.76,267.6,267.69,4243.0,262.5982,262.5982,262.4412,262.5295,4243.0
2022-04-18 12:30:00,267.73,267.75,267.52,267.69,1968.0,262.5687,262.5883,262.3628,262.5295,1968.0
2022-04-18 12:35:00,267.86,267.93,267.68,267.79,7558.0,262.6962,262.7649,262.5197,262.6276,7558.0
2022-04-18 12:40:00,267.68,268.09,267.59,268.08,3103.0,262.5197,262.9218,262.4314,262.912,3103.0
2022-04-18 12:45:00,268.11,268.16,267.83,267.9,1626.0,262.9414,262.9904,262.6668,262.7355,1626.0
2022-04-18 12:50:00,267.93,268.15,267.92,268.08,3502.0,262.7649,262.9806,262.7551,262.912,3502.0
2022-04-18 12:55:00,268.05,268.23,268.04,268.11,2548.0,262.8826,263.0591,262.8728,262.9414,2548.0
2022-04-18 13:00:00,268.1,268.16,267.91,268.16,5204.0,262.9316,262.9904,262.7453,262.9904,5204.0
2022-04-18 13:05:00,268.1,268.58,267.99,268.58,6026.0,262.9316,263.4023,262.8237,263.4023,6026.0
2022-04-18 13:10:00,268.63,268.92,268.6,268.7,1804.0,263.4514,263.7358,263.422,263.52,1804.0
2022-04-18 13:15:00,268.61,268.63,268.27,268.36,3606.0,263.4318,263.4514,263.0983,263.1866,3606.0
2022-04-18 13:20:00,268.35,268.72,268.29,268.72,7084.0,263.1768,263.5396,263.1179,263.5396,7084.0
2022-04-18 13:25:00,268.65,268.79,268.65,268.79,1544.0,263.471,263.6083,263.471,263.6083,1544.0
2022-04-18 13:30:00,268.74,269.93,268.74,269.93,8312.0,263.5593,264.7263,263.5593,264.7263,8312.0
2022-04-18 13:35:00,269.95,270.18,269.88,270.18,13575.0,264.7459,264.9715,264.6773,264.9715,13575.0
2022-04-18 13:40:00,270.3,270.38,270.09,270.33,2113.0,265.0892,265.1676,264.8832,265.1186,2113.0
2022-04-18 13:45:00,270.28,270.59,270.12,270.59,4525.0,265.0696,265.3736,264.9127,265.3736,4525.0
2022-04-18 13:50:00,270.43,270.65,270.4,270.6,2137.0,265.2167,265.4324,265.1873,265.3834,2137.0
2022-04-18 13:55:00,270.65,270.98,270.4,270.53,7112.0,265.4324,265.7561,265.1873,265.3148,7112.0
2022-04-18 14:00:00,270.54,270.93,270.54,270.61,12351.0,265.3246,265.707,265.3246,265.3932,12351.0
2022-04-18 14:05:00,270.39,270.58,270.32,270.43,2840.0,265.1775,265.3638,265.1088,265.2167,2840.0
2022-04-18 14:10:00,270.26,270.39,270.22,270.37,2040.0,265.05,265.1775,265.0107,265.1578,2040.0
2022-04-18 14:15:00,270.43,270.74,270.05,270.26,19491.0,265.2167,265.5207,264.844,265.05,19491.0
2022-04-18 14:20:00,270.23,271.01,270.19,271.01,6429.0,265.0205,265.7855,264.9813,265.7855,6429.0
2022-04-18 14:25:00,271.14,271.22,270.55,270.77,9098.0,265.913,265.9914,265.3344,265.5501,9098.0
2022-04-18 14:30:00,270.75,270.96,270.66,270.96,12958.0,265.5305,265.7365,265.4422,265.7365,12958.0
2022-04-18 14:35:00,270.96,271.14,270.78,270.8,11631.0,265.7365,265.913,265.5599,265.5795,11631.0
2022-04-18 14:40:00,270.92,270.93,270.68,270.7,2570.0,265.6972,265.707,265.4619,265.4815,2570.0
2022-04-18 14:45:00,270.64,270.69,270.41,270.54,2374.0,265.4226,265.4717,265.1971,265.3246,2374.0
2022-04-18 14:50:00,270.43,270.69,270.42,270.57,3819.0,265.2167,265.4717,265.2069,265.354,3819.0
2022-04-18 14:55:00,270.24,270.48,270.15,270.16,4840.0,265.0303,265.2657,264.9421,264.9519,4840.0
2022-04-18 15:00:00,270.18,270.35,269.86,269.88,7263.0,264.9715,265.1382,264.6577,264.6773,7263.0
2022-04-18 15:05:00,269.95,270.13,269.86,269.87,7627.0,264.7459,264.9225,264.6577,264.6675,7627.0
2022-04-18 15:10:00,270.07,270.1,269.58,269.66,2098.0,264.8636,264.893,264.3831,264.4615,2098.0
2022-04-18 15:15:00,269.81,269.81,269.6,269.6,8299.0,264.6086,264.6086,264.4027,264.4027,8299.0
2022-04-18 15:20:00,269.62,269.73,269.33,269.47,6737.0,264.4223,264.5302,264.1379,264.2752,6737.0
2022-04-18 15:25:00,269.44,269.5,269.32,269.34,10299.0,264.2458,264.3046,264.1281,264.1477,10299.0
2022-04-18 15:30:00,269.2,269.23,268.69,268.8,16701.0,264.0104,264.0398,263.5102,263.6181,16701.0
2022-04-18 15:35:00,268.72,268.85,268.54,268.61,12495.0,263.5396,263.6671,263.3631,263.4318,12495.0
2022-04-18 15:40:00,268.54,268.94,268.44,268.73,7077.0,263.3631,263.7554,263.265,263.5495,7077.0
2022-04-18 15:45:00,268.73,268.73,268.32,268.34,8192.0,263.5495,263.5495,263.1474,263.167,8192.0
2022-04-18 15:50:00,268.23,268.88,268.15,268.73,10325.0,263.0591,263.6966,262.9806,263.5495,10325.0
2022-04-18 15:55:00,268.74,269.89,268.74,269.89,17383.0,263.5593,264.6871,263.5593,264.6871,17383.0
2022-04-19 09:30:00,269.44,270.44,269.27,270.43,35792.0,264.2458,265.2265,264.079,265.2167,35792.0
2022-04-19 09:35:00,270.19,270.21,269.25,269.26,18218.0,264.9813,265.0009,264.0594,264.0692,18218.0
2022-04-19 09:40:00,269.0,270.64,269.0,270.64,9966.0,263.8142,265.4226,263.8142,265.4226,9966.0
2022-04-19 09:45:00,270.45,270.96,270.19,270.85,5606.0,265.2363,265.7365,264.9813,265.6286,5606.0
2022-04-19 09:50:00,270.78,271.67,270.44,271.58,7585.0,265.5599,266.4328,265.2265,266.3445,7585.0
2022-04-19 09:55:00,271.7,272.32,271.7,272.32,1704.0,266.4622,267.0702,266.4622,267.0702,1704.0
2022-04-19 10:00:00,272.35,272.56,272.07,272.48,5912.0,267.0997,267.3056,266.8251,267.2272,5912.0
2022-04-19 10:05:00,272.43,272.72,272.39,272.66,10039.0,267.1781,267.4625,267.1389,267.4037,10039.0
2022-04-19 10:10:00,272.79,273.47,272.79,273.27,7418.0,267.5312,268.1981,267.5312,268.0019,7418.0
2022-04-19 10:15:00,273.19,273.65,272.95,273.47,15849.0,267.9235,268.3746,267.6881,268.1981,15849.0
2022-04-19 10:20:00,273.47,273.53,273.31,273.53,2735.0,268.1981,268.2569,268.0412,268.2569,2735.0
2022-04-19 10:25:00,273.47,273.72,273.43,273.44,3197.0,268.1981,268.4433,268.1588,268.1687,3197.0
2022-04-19 10:30:00,273.55,273.76,273.49,273.71,6830.0,268.2765,268.4825,268.2177,268.4334,6830.0
2022-04-19 10:35:00,273.58,274.14,273.5,274.13,5864.0,268.306,268.8552,268.2275,268.8454,5864.0
2022-04-19 10:40:00,274.18,274.62,274.18,274.62,4786.0,268.8944,269.3259,268.8944,269.3259,4786.0
2022-04-19 10:45:00,274.68,274.84,274.68,274.69,5371.0,269.3847,269.5417,269.3847,269.3946,5371.0
2022-04-19 10:50:00,274.56,274.56,274.33,274.33,3810.0,269.2671,269.2671,269.0415,269.0415,3810.0
2022-04-19 10:55:00,274.32,274.53,274.21,274.36,6091.0,269.0317,269.2376,268.9238,269.0709,6091.0
2022-04-19 11:00:00,274.35,274.36,274.11,274.19,6041.0,269.0611,269.0709,268.8257,268.9042,6041.0
2022-04-19 11:05:00,274.27,274.75,274.27,274.58,17384.0,268.9827,269.4534,268.9827,269.2867,17384.0
2022-04-19 11:10:00,274.63,274.64,274.49,274.56,22651.0,269.3357,269.3455,269.1984,269.2671,22651.0
2022-04-19 11:15:00,274.57,274.99,274.4,274.42,8732.0,269.2769,269.6888,269.1101,269.1298,8732.0
2022-04-19 11:20:00,274.49,275.08,274.44,275.07,3922.0,269.1984,269.777,269.1494,269.7672,3922.0
2022-04-19 11:25:00,275.01,275.11,274.92,275.11,1951.0,269.7084,269.8065,269.6201,269.8065,1951.0
2022-04-19 11:30:00,275.08,275.22,274.9,274.93,2578.0,269.777,269.9143,269.6005,269.6299,2578.0
2022-04-19 11:35:00,275.04,275.38,274.99,275.38,3524.0,269.7378,270.0713,269.6888,270.0713,3524.0
2022-04-19 11:40:00,275.32,275.46,275.25,275.33,90081.0,270.0124,270.1497,269.9438,270.0222,90081.0
2022-04-19 11:45:00,275.4,275.43,275.33,275.39,2759.0,270.0909,270.1203,270.0222,270.0811,2759.0
2022-04-19 11:50:00,275.4,275.69,275.4,275.63,5652.0,270.0909,270.3753,270.0909,270.3164,5652.0
2022-04-19 11:55:00,275.59,275.59,275.19,275.19,2303.0,270.2772,270.2772,269.8849,269.8849,2303.0
2022-04-19 12:00:00,275.18,275.19,274.99,275.03,8063.0,269.8751,269.8849,269.6888,269.728,8063.0
2022-04-19 12:05:00,275.09,275.23,275.03,275.23,1101.0,269.7868,269.9241,269.728,269.9241,1101.0
2022-04-19 12:10:00,275.18,275.18,275.09,275.09,9400.0,269.8751,269.8751,269.7868,269.7868,9400.0
2022-04-19 12:15:00,275.08,275.17,274.99,275.17,8484.0,269.777,269.8653,269.6888,269.8653,8484.0
2022-04-19 12:20:00,275.17,275.28,275.15,275.28,1802.0,269.8653,269.9732,269.8457,269.9732,1802.0
2022-04-19 12:25:00,275.19,275.19,274.98,274.98,2250.0,269.8849,269.8849,269.679,269.679,2250.0
2022-04-19 12:30:00,274.96,275.08,274.82,275.08,6998.0,269.6594,269.777,269.522,269.777,6998.0
2022-04-19 12:35:00,275.09,275.1,274.66,274.66,43397.0,269.7868,269.7967,269.3651,269.3651,43397.0
2022-04-19 12:40:00,274.69,274.96,274.66,274.93,4964.0,269.3946,269.6594,269.3651,269.6299,4964.0
2022-04-19 12:45:00,274.89,275.08,274.88,275.0,36321.0,269.5907,269.777,269.5809,269.6986,36321.0
2022-04-19 12:50:00,275.03,275.23,275.02,275.2,2326.0,269.728,269.9241,269.7182,269.8947,2326.0
2022-04-19 12:55:00,275.2,275.2,275.0,275.05,3374.0,269.8947,269.8947,269.6986,269.7476,3374.0
2022-04-19 13:00:00,275.06,275.3,274.98,275.18,12377.0,269.7574,269.9928,269.679,269.8751,12377.0
2022-04-19 13:05:00,275.19,275.24,274.98,274.98,10550.0,269.8849,269.934,269.679,269.679,10550.0
2022-04-19 13:10:00,274.87,274.93,274.84,274.92,2131.0,269.5711,269.6299,269.5417,269.6201,2131.0
2022-04-19 13:15:00,274.94,275.07,274.85,275.02,4591.0,269.6397,269.7672,269.5515,269.7182,4591.0
2022-04-19 13:20:00,274.99,275.1,274.88,274.92,13062.0,269.6888,269.7967,269.5809,269.6201,13062.0
2022-04-19 13:25:00,274.92,274.93,274.4,274.44,4210.0,269.6201,269.6299,269.1101,269.1494,4210.0
2022-04-19 13:30:00,274.44,274.83,274.44,274.83,7677.0,269.1494,269.5319,269.1494,269.5319,7677.0
2022-04-19 13:35:00,274.79,274.85,274.76,274.79,15767.0,269.4926,269.5515,269.4632,269.4926,15767.0
2022-04-19 13:40:00,274.74,274.76,274.62,274.63,16421.0,269.4436,269.4632,269.3259,269.3357,16421.0
2022-04-19 13:45:00,274.63,274.9,274.5,274.89,4635.0,269.3357,269.6005,269.2082,269.5907,4635.0
2022-04-19 13:50:00,275.07,275.17,275.06,275.17,2395.0,269.7672,269.8653,269.7574,269.8653,2395.0
2022-04-19 13:55:00,275.13,275.21,275.06,275.06,4295.0,269.8261,269.9045,269.7574,269.7574,4295.0
2022-04-19 14:00:00,275.01,275.04,274.76,274.91,12333.0,269.7084,269.7378,269.4632,269.6103,12333.0
2022-04-19 14:05:00,275.02,275.02,274.7,274.71,2299.0,269.7182,269.7182,269.4044,269.4142,2299.0
2022-04-19 14:10:00,274.67,274.67,274.13,274.37,6667.0,269.3749,269.3749,268.8454,269.0807,6667.0
2022-04-19 14:15:00,274.32,274.34,274.09,274.1,2592.0,269.0317,269.0513,268.8061,268.8159,2592.0
2022-04-19 14:20:00,274.05,274.39,274.0,274.39,4717.0,268.7669,269.1003,268.7179,269.1003,4717.0
2022-04-19 14:25:00,274.17,274.44,274.06,274.44,15499.0,268.8846,269.1494,268.7767,269.1494,15499.0
2022-04-19 14:30:00,274.44,274.54,274.28,274.32,2559.0,269.1494,269.2474,268.9925,269.0317,2559.0
2022-04-19 14:35:00,274.36,274.83,274.23,274.81,11043.0,269.0709,269.5319,268.9434,269.5122,11043.0
2022-04-19 14:40:00,274.73,274.86,274.64,274.86,4209.0,269.4338,269.5613,269.3455,269.5613,4209.0
2022-04-19 14:45:00,274.8,274.83,274.68,274.75,3509.0,269.5024,269.5319,269.3847,269.4534,3509.0
2022-04-19 14:50:00,274.78,275.03,274.65,274.7,3179.0,269.4828,269.728,269.3553,269.4044,3179.0
2022-04-19 14:55:00,274.86,274.97,274.84,274.93,5230.0,269.5613,269.6692,269.5417,269.6299,5230.0
2022-04-19 15:00:00,274.94,275.06,274.82,274.83,11633.0,269.6397,269.7574,269.522,269.5319,11633.0
2022-04-19 15:05:00,274.81,275.3,274.81,275.3,4570.0,269.5122,269.9928,269.5122,269.9928,4570.0
2022-04-19 15:10:00,275.25,275.9,275.25,275.9,9239.0,269.9438,270.5812,269.9438,270.5812,9239.0
2022-04-19 15:15:00,275.92,276.11,275.85,276.02,44293.0,270.6008,270.7872,270.5322,270.6989,44293.0
2022-04-19 15:20:00,276.0,276.22,275.91,276.22,5755.0,270.6793,270.8951,270.591,270.8951,5755.0
2022-04-19 15:25:00,276.23,276.26,276.03,276.06,7628.0,270.9049,270.9343,270.7087,270.7381,7628.0
2022-04-19 15:30:00,276.12,276.37,276.12,276.19,6939.0,270.797,271.0422,270.797,270.8656,6939.0
2022-04-19 15:35:00,276.17,276.38,276.12,276.28,7286.0,270.846,271.052,270.797,270.9539,7286.0
2022-04-19 15:40:00,276.15,276.15,275.68,275.72,15096.0,270.8264,270.8264,270.3655,270.4047,15096.0
2022-04-19 15:45:00,275.78,275.87,275.41,275.78,8215.0,270.4635,270.5518,270.1007,270.4635,8215.0
2022-04-19 15:50:00,275.83,276.5,275.83,275.87,15940.0,270.5126,271.1697,270.5126,270.5518,15940.0
2022-04-19 15:55:00,275.64,276.13,275.43,276.0,25241.0,270.3262,270.8068,270.1203,270.6793,25241.0
2022-04-20 09:30:00,276.85,277.08,275.87,276.04,29368.0,271.5129,271.7385,270.5518,270.7185,29368.0
2022-04-20 09:35:00,275.99,276.16,275.75,275.82,7502.0,270.6695,270.8362,270.4341,270.5028,7502.0
2022-04-20 09:40:00,275.81,275.81,274.6,274.69,7065.0,270.493,270.493,269.3063,269.3946,7065.0
2022-04-20 09:45:00,274.42,274.61,274.31,274.41,13197.0,269.1298,269.3161,269.0219,269.12,13197.0
2022-04-20 09:50:00,274.36,274.62,273.95,274.16,8189.0,269.0709,269.3259,268.6688,268.8748,8189.0
2022-04-20 09:55:00,274.11,274.23,273.63,273.98,7140.0,268.8257,268.9434,268.355,268.6982,7140.0
2022-04-20 10:00:00,273.78,274.3,273.58,273.81,8728.0,268.5021,269.0121,268.306,268.5315,8728.0
2022-04-20 10:05:00,273.73,273.73,273.2,273.48,3990.0,268.4531,268.4531,267.9333,268.2079,3990.0
2022-04-20 10:10:00,273.52,274.25,273.52,274.07,6251.0,268.2471,268.963,268.2471,268.7865,6251.0
2022-04-20 10:15:00,274.27,274.6,274.16,274.41,7851.0,268.9827,269.3063,268.8748,269.12,7851.0
2022-04-20 10:20:00,274.37,274.76,273.92,273.98,4333.0,269.0807,269.4632,268.6394,268.6982,4333.0
2022-04-20 10:25:00,273.9,274.71,273.9,274.53,5058.0,268.6198,269.4142,268.6198,269.2376,5058.0
2022-04-20 10:30:00,274.66,274.84,274.01,274.78,4410.0,269.3651,269.5417,268.7277,269.4828,4410.0
2022-04-20 10:35:00,274.99,275.13,274.76,274.9,2913.0,269.6888,269.8261,269.4632,269.6005,2913.0
2022-04-20 10:40:00,274.97,275.37,274.97,275.07,3617.0,269.6692,270.0614,269.6692,269.7672,3617.0
2022-04-20 10:45:00,275.06,275.13,274.84,274.94,2951.0,269.7574,269.8261,269.5417,269.6397,2951.0
2022-04-20 10:50:00,275.0,275.49,275.0,275.41,8406.0,269.6986,270.1791,269.6986,270.1007,8406.0
2022-04-20 10:55:00,275.56,275.56,275.15,275.34,5414.0,270.2478,270.2478,269.8457,270.032,5414.0
2022-04-20 11:00:00,275.24,275.24,274.66,274.66,23247.0,269.934,269.934,269.3651,269.3651,23247.0
2022-04-20 11:05:00,274.74,274.74,274.44,274.44,2660.0,269.4436,269.4436,269.1494,269.1494,2660.0
2022-04-20 11:10:00,274.41,274.41,273.84,274.02,2168.0,269.12,269.12,268.5609,268.7375,2168.0
2022-04-20 11:15:00,274.07,274.07,273.63,273.66,47549.0,268.7865,268.7865,268.355,268.3844,47549.0
2022-04-20 11:20:00,273.69,273.82,273.62,273.64,11520.0,268.4138,268.5413,268.3452,268.3648,11520.0
2022-04-20 11:25:00,273.55,273.96,273.53,273.87,5414.0,268.2765,268.6786,268.2569,268.5904,5414.0
2022-04-20 11:30:00,273.87,274.19,273.87,274.02,1966.0,268.5904,268.9042,268.5904,268.7375,1966.0
2022-04-20 11:35:00,273.93,274.32,273.92,274.09,3098.0,268.6492,269.0317,268.6394,268.8061,3098.0
2022-04-20 11:40:00,274.05,274.43,274.02,274.41,3035.0,268.7669,269.1396,268.7375,269.12,3035.0
2022-04-20 11:45:00,274.48,274.55,273.85,273.94,2405.0,269.1886,269.2573,268.5707,268.659,2405.0
2022-04-20 11:50:00,273.93,273.96,273.5,273.72,3701.0,268.6492,268.6786,268.2275,268.4433,3701.0
2022-04-20 11:55:00,273.72,273.99,273.67,273.86,3065.0,268.4433,268.708,268.3942,268.5806,3065.0
2022-04-20 12:00:00,273.94,274.0,273.84,273.98,25477.0,268.659,268.7179,268.5609,268.6982,25477.0
2022-04-20 12:05:00,274.11,274.11,273.38,273.44,3539.0,268.8257,268.8257,268.1098,268.1687,3539.0
2022-04-20 12:10:00,273.47,273.5,272.99,273.06,6222.0,268.1981,268.2275,267.7273,267.796,6222.0
2022-04-20 12:15:00,272.94,273.23,272.94,273.23,3288.0,267.6783,267.9627,267.6783,267.9627,3288.0
2022-04-20 12:20:00,273.11,273.11,272.77,272.84,2810.0,267.845,267.845,267.5116,267.5802,2810.0
2022-04-20 12:25:00,272.84,273.04,272.82,273.04,2146.0,267.5802,267.7764,267.5606,267.7764,2146.0
2022-04-20 12:30:00,273.01,273.6,273.01,273.56,3981.0,267.7469,268.3256,267.7469,268.2863,3981.0
2022-04-20 12:35:00,273.62,273.98,273.56,273.87,3860.0,268.3452,268.6982,268.2863,268.5904,3860.0
2022-04-20 12:40:00,273.67,273.82,273.62,273.76,8951.0,268.3942,268.5413,268.3452,268.4825,8951.0
2022-04-20 12:45:00,273.75,274.08,273.75,274.06,5363.0,268.4727,268.7963,268.4727,268.7767,5363.0
2022-04-20 12:50:00,274.11,274.36,274.11,274.19,3402.0,268.8257,269.0709,268.8257,268.9042,3402.0
2022-04-20 12:55:00,274.26,274.37,274.0,274.01,6991.0,268.9728,269.0807,268.7179,268.7277,6991.0
2022-04-20 13:00:00,274.08,274.51,274.08,274.42,9312.0,268.7963,269.218,268.7963,269.1298,9312.0
2022-04-20 13:05:00,274.41,274.41,273.94,274.06,6390.0,269.12,269.12,268.659,268.7767,6390.0
2022-04-20 13:10:00,274.03,274.63,274.03,274.54,8127.0,268.7473,269.3357,268.7473,269.2474,8127.0
2022-04-20 13:15:00,274.53,274.78,274.2,274.21,7560.0,269.2376,269.4828,268.914,268.9238,7560.0
2022-04-20 13:20:00,274.21,274.49,274.18,274.46,3256.0,268.9238,269.1984,268.8944,269.169,3256.0
2022-04-20 13:25:00,274.43,274.5,274.17,274.34,5260.0,269.1396,269.2082,268.8846,269.0513,5260.0
2022-04-20 13:30:00,274.37,274.38,274.14,274.23,5149.0,269.0807,269.0905,268.8552,268.9434,5149.0
2022-04-20 13:35:00,274.5,274.57,274.29,274.37,12331.0,269.2082,269.2769,269.0023,269.0807,12331.0
2022-04-20 13:40:00,274.3,274.78,274.3,274.75,4762.0,269.0121,269.4828,269.0121,269.4534,4762.0
2022-04-20 13:45:00,274.84,275.05,274.5,274.5,8063.0,269.5417,269.7476,269.2082,269.2082,8063.0
2022-04-20 13:50:00,274.41,274.41,274.24,274.28,32828.0,269.12,269.12,268.9532,268.9925,32828.0
2022-04-20 13:55:00,274.19,274.42,274.11,274.38,2642.0,268.9042,269.1298,268.8257,269.0905,2642.0
2022-04-20 14:00:00,274.32,274.61,274.16,274.34,3167.0,269.0317,269.3161,268.8748,269.0513,3167.0
2022-04-20 14:05:00,274.3,274.41,274.14,274.23,12216.0,269.0121,269.12,268.8552,268.9434,12216.0
2022-04-20 14:10:00,274.21,274.21,273.85,273.94,3404.0,268.9238,268.9238,268.5707,268.659,3404.0
2022-04-20 14:15:00,273.83,273.95,273.6,273.68,2564.0,268.5511,268.6688,268.3256,268.404,2564.0
2022-04-20 14:20:00,273.61,273.73,273.56,273.69,5455.0,268.3354,268.4531,268.2863,268.4138,5455.0
2022-04-20 14:25:00,273.62,273.62,273.43,273.53,1587.0,268.3452,268.3452,268.1588,268.2569,1587.0
2022-04-20 14:30:00,273.4,273.58,273.4,273.48,3448.0,268.1294,268.306,268.1294,268.2079,3448.0
2022-04-20 14:35:00,273.38,273.38,272.96,273.0,5435.0,268.1098,268.1098,267.6979,267.7371,5435.0
2022-04-20 14:40:00,272.98,273.07,272.89,272.97,19887.0,267.7175,267.8058,267.6293,267.7077,19887.0
2022-04-20 14:45:00,272.88,273.26,272.79,273.13,7398.0,267.6194,267.9921,267.5312,267.8646,7398.0
2022-04-20 14:50:00,273.12,273.12,272.26,272.27,13775.0,267.8548,267.8548,267.0114,267.0212,13775.0
2022-04-20 14:55:00,272.19,272.66,272.14,272.6,9587.0,266.9427,267.4037,266.8937,267.3448,9587.0
2022-04-20 15:00:00,272.71,273.21,272.67,273.14,6948.0,267.4527,267.9431,267.4135,267.8744,6948.0
2022-04-20 15:05:00,273.02,273.11,272.83,273.11,8280.0,267.7567,267.845,267.5704,267.845,8280.0
2022-04-20 15:10:00,273.18,273.6,272.91,273.5,8279.0,267.9137,268.3256,267.6489,268.2275,8279.0
2022-04-20 15:15:00,273.53,273.67,273.33,273.45,3150.0,268.2569,268.3942,268.0608,268.1785,3150.0
2022-04-20 15:20:00,273.46,273.51,273.29,273.43,3762.0,268.1883,268.2373,268.0215,268.1588,3762.0
2022-04-20 15:25:00,273.4,273.78,273.35,273.44,5172.0,268.1294,268.5021,268.0804,268.1687,5172.0
2022-04-20 15:30:00,273.59,273.59,273.02,273.06,4030.0,268.3158,268.3158,267.7567,267.796,4030.0
2022-04-20 15:35:00,273.14,273.6,273.02,273.44,8959.0,267.8744,268.3256,267.7567,268.1687,8959.0
2022-04-20 15:40:00,273.52,273.64,273.42,273.64,7471.0,268.2471,268.3648,268.149,268.3648,7471.0
2022-04-20 15:45:00,273.72,274.29,273.63,274.08,10804.0,268.4433,269.0023,268.355,268.7963,10804.0
2022-04-20 15:50:00,274.02,274.1,272.92,272.92,6934.0,268.7375,268.8159,267.6587,267.6587,6934.0
2022-04-20 15:55:00,272.98,273.14,272.71,272.89,14940.0,267.7175,267.8744,267.4527,267.6293,14940.0
2022-04-21 09:30:00,276.02,277.96,276.02,277.89,89773.0,270.6989,272.6015,270.6989,272.5329,89773.0
2022-04-21 09:35:00,278.04,278.13,277.67,277.69,7625.0,272.68,272.7682,272.3171,272.3367,7625.0
2022-04-21 09:40:00,277.8,277.9,277.46,277.78,18324.0,272.4446,272.5427,272.1112,272.425,18324.0
2022-04-21 09:45:00,277.76,277.76,277.18,277.18,2185.0,272.4054,272.4054,271.8366,271.8366,2185.0
2022-04-21 09:50:00,277.74,277.98,277.17,277.17,9090.0,272.3858,272.6211,271.8267,271.8267,9090.0
2022-04-21 09:55:00,277.28,277.28,276.66,276.75,4221.0,271.9346,271.9346,271.3266,271.4148,4221.0
2022-04-21 10:00:00,276.67,276.73,276.44,276.6,9201.0,271.3364,271.3952,271.1108,271.2677,9201.0
2022-04-21 10:05:00,276.4,276.41,275.71,275.92,4659.0,271.0716,271.0814,270.3949,270.6008,4659.0
2022-04-21 10:10:00,275.85,276.0,275.39,275.48,5496.0,270.5322,270.6793,270.0811,270.1693,5496.0
2022-04-21 10:15:00,275.29,275.76,275.29,275.38,4073.0,269.983,270.4439,269.983,270.0713,4073.0
2022-04-21 10:20:00,275.18,275.18,274.82,275.12,3611.0,269.8751,269.8751,269.522,269.8163,3611.0
2022-04-21 10:25:00,275.01,276.02,275.01,275.95,6651.0,269.7084,270.6989,269.7084,270.6303,6651.0
2022-04-21 10:30:00,275.99,276.14,275.91,276.14,4442.0,270.6695,270.8166,270.591,270.8166,4442.0
2022-04-21 10:35:00,276.28,276.33,275.57,275.58,2648.0,270.9539,271.0029,270.2576,270.2674,2648.0
2022-04-21 10:40:00,275.74,275.75,275.18,275.3,11044.0,270.4243,270.4341,269.8751,269.9928,11044.0
2022-04-21 10:45:00,275.29,275.29,274.2,274.21,6887.0,269.983,269.983,268.914,268.9238,6887.0
2022-04-21 10:50:00,274.17,274.43,273.9,273.91,7820.0,268.8846,269.1396,268.6198,268.6296,7820.0
2022-04-21 10:55:00,273.99,274.37,273.85,274.31,9905.0,268.708,269.0807,268.5707,269.0219,9905.0
2022-04-21 11:00:00,274.18,274.64,274.17,274.59,35194.0,268.8944,269.3455,268.8846,269.2965,35194.0
2022-04-21 11:05:00,274.68,274.72,274.04,274.36,13186.0,269.3847,269.424,268.7571,269.0709,13186.0
2022-04-21 11:10:00,274.32,274.72,274.25,274.6,9607.0,269.0317,269.424,268.963,269.3063,9607.0
2022-04-21 11:15:00,274.53,274.53,274.09,274.51,3967.0,269.2376,269.2376,268.8061,269.218,3967.0
2022-04-21 11:20:00,274.44,274.45,273.87,274.37,5538.0,269.1494,269.1592,268.5904,269.0807,5538.0
2022-04-21 11:25:00,274.34,274.71,274.13,274.13,2730.0,269.0513,269.4142,268.8454,268.8454,2730.0
2022-04-21 11:30:00,274.05,274.1,273.45,273.56,6298.0,268.7669,268.8159,268.1785,268.2863,6298.0
2022-04-21 11:35:00,273.6,273.76,273.33,273.33,9735.0,268.3256,268.4825,268.0608,268.0608,9735.0
2022-04-21 11:40:00,273.27,273.29,272.9,272.9,3726.0,268.0019,268.0215,267.6391,267.6391,3726.0
2022-04-21 11:45:00,272.88,272.89,272.67,272.68,5170.0,267.6194,267.6293,267.4135,267.4233,5170.0
2022-04-21 11:50:00,272.59,272.91,272.5,272.68,3777.0,267.335,267.6489,267.2468,267.4233,3777.0
2022-04-21 11:55:00,272.63,272.63,271.94,272.05,8522.0,267.3743,267.3743,266.6976,266.8054,8522.0
2022-04-21 12:00:00,271.95,272.22,271.72,271.79,11414.0,266.7074,266.9722,266.4818,266.5505,11414.0
2022-04-21 12:05:00,271.76,272.22,271.69,271.69,4241.0,266.521,266.9722,266.4524,266.4524,4241.0
2022-04-21 12:10:00,271.74,272.01,271.55,271.77,2918.0,266.5014,266.7662,266.3151,266.5308,2918.0
2022-04-21 12:15:00,271.8,272.0,271.59,271.98,3222.0,266.5603,266.7564,266.3543,266.7368,3222.0
2022-04-21 12:20:00,271.94,272.03,271.5,271.58,3702.0,266.6976,266.7858,266.2661,266.3445,3702.0
2022-04-21 12:25:00,271.34,271.68,271.3,271.33,4323.0,266.1091,266.4426,266.0699,266.0993,4323.0
2022-04-21 12:30:00,271.39,271.8,271.26,271.75,8619.0,266.1582,266.5603,266.0307,266.5112,8619.0
2022-04-21 12:35:00,271.81,271.97,271.49,271.62,5403.0,266.5701,266.727,266.2562,266.3837,5403.0
2022-04-21 12:40:00,271.73,271.84,271.5,271.69,4330.0,266.4916,266.5995,266.2661,266.4524,4330.0
2022-04-21 12:45:00,271.7,271.81,271.28,271.34,3289.0,266.4622,266.5701,266.0503,266.1091,3289.0
2022-04-21 12:50:00,271.34,271.34,270.75,270.8,8350.0,266.1091,266.1091,265.5305,265.5795,8350.0
2022-04-21 12:55:00,270.8,271.05,270.79,270.91,2950.0,265.5795,265.8247,265.5697,265.6874,2950.0
2022-04-21 13:00:00,270.76,270.9,270.43,270.43,5925.0,265.5403,265.6776,265.2167,265.2167,5925.0
2022-04-21 13:05:00,270.58,270.58,270.32,270.45,4782.0,265.3638,265.3638,265.1088,265.2363,4782.0
2022-04-21 13:10:00,270.45,270.68,270.27,270.6,10600.0,265.2363,265.4619,265.0598,265.3834,10600.0
2022-04-21 13:15:00,270.51,270.59,269.82,269.91,9465.0,265.2951,265.3736,264.6184,264.7067,9465.0
2022-04-21 13:20:00,269.79,271.25,269.79,270.98,15947.0,264.589,266.0209,264.589,265.7561,15947.0
2022-04-21 13:25:00,270.84,271.4,270.55,271.36,20265.0,265.6188,266.168,265.3344,266.1288,20265.0
2022-04-21 13:30:00,271.35,271.63,270.94,270.95,3972.0,266.1189,266.3935,265.7168,265.7267,3972.0
2022-04-21 13:35:00,270.85,270.86,270.37,270.4,13683.0,265.6286,265.6384,265.1578,265.1873,13683.0
2022-04-21 13:40:00,270.55,270.85,270.3,270.64,3325.0,265.3344,265.6286,265.0892,265.4226,3325.0
2022-04-21 13:45:00,270.36,271.0,270.35,270.62,3372.0,265.148,265.7757,265.1382,265.403,3372.0
2022-04-21 13:50:00,270.5,270.67,270.15,270.19,6607.0,265.2853,265.4521,264.9421,264.9813,6607.0
2022-04-21 13:55:00,270.32,270.32,269.77,269.88,55904.0,265.1088,265.1088,264.5694,264.6773,55904.0
2022-04-21 14:00:00,269.72,269.72,268.95,268.95,47761.0,264.5204,264.5204,263.7652,263.7652,47761.0
2022-04-21 14:05:00,268.98,269.16,268.81,268.97,42382.0,263.7946,263.9712,263.6279,263.7848,42382.0
2022-04-21 14:10:00,268.94,269.08,268.6,268.62,8254.0,263.7554,263.8927,263.422,263.4416,8254.0
2022-04-21 14:15:00,268.5,268.93,268.42,268.69,15482.0,263.3239,263.7456,263.2454,263.5102,15482.0
2022-04-21 14:20:00,268.71,269.07,268.36,268.38,15259.0,263.5298,263.8829,263.1866,263.2062,15259.0
2022-04-21 14:25:00,268.39,268.92,268.39,268.68,8761.0,263.216,263.7358,263.216,263.5004,8761.0
2022-04-21 14:30:00,268.64,269.29,268.46,269.12,12709.0,263.4612,264.0987,263.2847,263.9319,12709.0
2022-04-21 14:35:00,269.03,269.64,268.77,268.83,12454.0,263.8437,264.4419,263.5887,263.6475,12454.0
2022-04-21 14:40:00,268.82,268.87,268.22,268.22,12839.0,263.6377,263.6868,263.0493,263.0493,12839.0
2022-04-21 14:45:00,268.25,268.36,267.95,268.0,25495.0,263.0787,263.1866,262.7845,262.8335,25495.0
2022-04-21 14:50:00,268.07,268.15,267.95,267.96,10215.0,262.9022,262.9806,262.7845,262.7943,10215.0
2022-04-21 14:55:00,267.86,267.94,267.49,267.84,36990.0,262.6962,262.7747,262.3334,262.6766,36990.0
2022-04-21 15:00:00,267.76,267.76,267.19,267.24,11551.0,262.5982,262.5982,262.0391,262.0882,11551.0
2022-04-21 15:05:00,267.3,267.58,267.09,267.14,13980.0,262.147,262.4216,261.9411,261.9901,13980.0
2022-04-21 15:10:00,267.08,267.29,266.97,267.2,11047.0,261.9313,262.1372,261.8234,262.0489,11047.0
2022-04-21 15:15:00,267.24,267.54,266.95,267.37,14039.0,262.0882,262.3824,261.8038,262.2157,14039.0
2022-04-21 15:20:00,267.35,267.74,267.11,267.74,12010.0,262.1961,262.5785,261.9607,262.5785,12010.0
2022-04-21 15:25:00,267.7,268.2,267.27,268.09,15598.0,262.5393,263.0297,262.1176,262.9218,15598.0
2022-04-21 15:30:00,267.99,268.13,267.26,267.26,12450.0,262.8237,262.961,262.1078,262.1078,12450.0
2022-04-21 15:35:00,267.25,267.25,266.8,267.1,17669.0,262.098,262.098,261.6567,261.9509,17669.0
2022-04-21 15:40:00,267.14,267.6,267.06,267.44,13759.0,261.9901,262.4412,261.9116,262.2843,13759.0
2022-04-21 15:45:00,267.44,267.55,266.51,266.54,17656.0,262.2843,262.3922,261.3722,261.4017,17656.0
2022-04-21 15:50:00,266.57,267.86,266.57,267.64,31910.0,261.4311,262.6962,261.4311,262.4805,31910.0
2022-04-21 15:55:00,267.66,267.66,267.02,267.14,58489.0,262.5001,262.5001,261.8724,261.9901,58489.0
2022-04-22 09:30:00,267.32,267.8,266.95,267.55,26212.0,262.1666,262.6374,261.8038,262.3922,26212.0
2022-04-22 09:35:00,267.01,267.55,265.93,265.94,5714.0,261.8626,262.3922,260.8034,260.8132,5714.0
2022-04-22 09:40:00,265.97,265.99,264.95,265.35,32967.0,260.8427,260.8623,259.8423,260.2346,32967.0
2022-04-22 09:45:00,265.3,266.15,265.29,265.67,7982.0,260.1856,261.0192,260.1758,260.5484,7982.0
2022-04-22 09:50:00,266.19,266.37,265.78,266.25,3087.0,261.0584,261.2349,260.6563,261.1173,3087.0
2022-04-22 09:55:00,266.21,266.22,265.36,265.48,11730.0,261.078,261.0878,260.2444,260.3621,11730.0
2022-04-22 10:00:00,265.61,266.74,265.51,265.78,7604.0,260.4896,261.5978,260.3915,260.6563,7604.0
2022-04-22 10:05:00,265.91,267.08,265.89,266.87,5040.0,260.7838,261.9313,260.7642,261.7253,5040.0
2022-04-22 10:10:00,266.66,266.66,265.6,265.72,6590.0,261.5194,261.5194,260.4798,260.5975,6590.0
2022-04-22 10:15:00,265.64,265.81,264.93,264.95,8903.0,260.519,260.6857,259.8227,259.8423,8903.0
2022-04-22 10:20:00,264.98,264.98,264.19,264.37,15925.0,259.8717,259.8717,259.097,259.2735,15925.0
2022-04-22 10:25:00,264.27,264.51,264.0,264.13,7530.0,259.1754,259.4108,258.9106,259.0381,7530.0
2022-04-22 10:30:00,264.16,264.83,264.1,264.83,12226.0,259.0676,259.7246,259.0087,259.7246,12226.0
2022-04-22 10:35:00,264.78,265.47,264.65,264.8,8358.0,259.6756,260.3523,259.5481,259.6952,8358.0
2022-04-22 10:40:00,264.51,264.67,264.2,264.67,9747.0,259.4108,259.5677,259.1068,259.5677,9747.0
2022-04-22 10:45:00,264.67,265.34,264.6,265.01,13317.0,259.5677,260.2248,259.4991,259.9012,13317.0
2022-04-22 10:50:00,264.8,264.8,264.28,264.29,5653.0,259.6952,259.6952,259.1852,259.195,5653.0
2022-04-22 10:55:00,264.39,264.72,264.36,264.42,3873.0,259.2931,259.6168,259.2637,259.3225,3873.0
2022-04-22 11:00:00,264.34,264.74,263.99,264.03,10155.0,259.2441,259.6364,258.9008,258.9401,10155.0
2022-04-22 11:05:00,264.0,265.25,263.95,265.05,9872.0,258.9106,260.1365,258.8616,259.9404,9872.0
2022-04-22 11:10:00,265.25,265.26,264.76,264.76,6340.0,260.1365,260.1463,259.656,259.656,6340.0
2022-04-22 11:15:00,265.03,265.2,264.48,264.82,39481.0,259.9208,260.0875,259.3814,259.7148,39481.0
2022-04-22 11:20:00,264.99,265.17,264.71,264.71,77582.0,259.8816,260.0581,259.6069,259.6069,77582.0
2022-04-22 11:25:00,264.66,264.69,264.44,264.6,56268.0,259.5579,259.5873,259.3422,259.4991,56268.0
2022-04-22 11:30:00,264.61,264.79,264.18,264.22,6589.0,259.5089,259.6854,259.0872,259.1264,6589.0
2022-04-22 11:35:00,264.19,264.2,263.69,263.69,2872.0,259.097,259.1068,258.6066,258.6066,2872.0
2022-04-22 11:40:00,263.69,263.69,263.05,263.06,7135.0,258.6066,258.6066,257.9789,257.9888,7135.0
2022-04-22 11:45:00,263.01,263.32,263.0,263.17,6648.0,257.9397,258.2437,257.9299,258.0966,6648.0
2022-04-22 11:50:00,263.03,263.21,262.74,262.84,28534.0,257.9593,258.1359,257.6749,257.773,28534.0
2022-04-22 11:55:00,262.74,262.95,262.58,262.58,8770.0,257.6749,257.8809,257.518,257.518,8770.0
2022-04-22 12:00:00,262.55,262.65,262.4,262.52,9664.0,257.4886,257.5867,257.3415,257.4592,9664.0
2022-04-22 12:05:00,262.7,262.77,262.25,262.26,22972.0,257.6357,257.7043,257.1944,257.2042,22972.0
2022-04-22 12:10:00,262.28,262.49,262.1,262.48,14321.0,257.2238,257.4297,257.0473,257.4199,14321.0
2022-04-22 12:15:00,262.39,262.6,262.28,262.29,2305.0,257.3317,257.5376,257.2238,257.2336,2305.0
2022-04-22 12:20:00,262.46,262.75,262.46,262.68,9149.0,257.4003,257.6847,257.4003,257.6161,9149.0
2022-04-22 12:25:00,262.76,263.05,262.61,262.71,6835.0,257.6945,257.9789,257.5474,257.6455,6835.0
2022-04-22 12:30:00,262.63,263.1,262.63,263.1,6346.0,257.567,258.028,257.567,258.028,6346.0
2022-04-22 12:35:00,263.06,263.34,262.85,262.85,3523.0,257.9888,258.2634,257.7828,257.7828,3523.0
2022-04-22 12:40:00,262.96,262.96,262.6,262.76,5871.0,257.8907,257.8907,257.5376,257.6945,5871.0
2022-04-22 12:45:00,262.89,262.99,262.6,262.78,7119.0,257.822,257.9201,257.5376,257.7142,7119.0
2022-04-22 12:50:00,262.82,262.82,262.26,262.26,32248.0,257.7534,257.7534,257.2042,257.2042,32248.0
2022-04-22 12:55:00,262.22,262.3,262.11,262.14,2702.0,257.165,257.2434,257.0571,257.0865,2702.0
2022-04-22 13:00:00,262.1,262.1,261.73,261.73,13526.0,257.0473,257.0473,256.6844,256.6844,13526.0
2022-04-22 13:05:00,261.82,262.19,261.82,262.07,9158.0,256.7727,257.1355,256.7727,257.0178,9158.0
2022-04-22 13:10:00,261.98,262.39,261.98,262.3,17691.0,256.9296,257.3317,256.9296,257.2434,17691.0
2022-04-22 13:15:00,262.22,262.42,262.22,262.39,1596.0,257.165,257.3611,257.165,257.3317,1596.0
2022-04-22 13:20:00,262.24,262.24,261.62,261.72,12525.0,257.1846,257.1846,256.5765,256.6746,12525.0
2022-04-22 13:25:00,261.68,262.03,261.64,261.98,5775.0,256.6354,256.9786,256.5961,256.9296,5775.0
2022-04-22 13:30:00,261.95,262.06,261.73,261.74,16059.0,256.9002,257.008,256.6844,256.6942,16059.0
2022-04-22 13:35:00,261.67,261.78,261.6,261.63,14714.0,256.6256,256.7334,256.5569,256.5863,14714.0
2022-04-22 13:40:00,261.51,261.78,261.36,261.78,20324.0,256.4686,256.7334,256.3215,256.7334,20324.0
2022-04-22 13:45:00,261.68,261.71,261.53,261.6,2296.0,256.6354,256.6648,256.4883,256.5569,2296.0
2022-04-22 13:50:00,261.55,261.57,261.12,261.17,4973.0,256.5079,256.5275,256.0862,256.1352,4973.0
2022-04-22 13:55:00,261.17,261.17,260.95,260.97,6468.0,256.1352,256.1352,255.9194,255.939,6468.0
2022-04-22 14:00:00,260.91,261.03,260.66,260.66,6829.0,255.8802,255.9979,255.635,255.635,6829.0
2022-04-22 14:05:00,260.66,261.01,260.65,260.79,15442.0,255.635,255.9783,255.6252,255.7625,15442.0
2022-04-22 14:10:00,260.76,261.02,260.76,260.95,5744.0,255.7331,255.9881,255.7331,255.9194,5744.0
2022-04-22 14:15:00,261.06,261.81,260.89,261.8,10170.0,256.0273,256.7629,255.8606,256.753,10170.0
2022-04-22 14:20:00,261.77,262.16,261.49,261.49,16183.0,256.7236,257.1061,256.449,256.449,16183.0
2022-04-22 14:25:00,261.35,261.38,261.19,261.22,5004.0,256.3117,256.3411,256.1548,256.1842,5004.0
2022-04-22 14:30:00,261.15,261.15,260.78,260.82,4020.0,256.1156,256.1156,255.7527,255.7919,4020.0
2022-04-22 14:35:00,260.66,260.77,260.61,260.72,9143.0,255.635,255.7429,255.586,255.6939,9143.0
2022-04-22 14:40:00,260.84,261.0,260.75,260.91,4865.0,255.8116,255.9685,255.7233,255.8802,4865.0
2022-04-22 14:45:00,260.93,260.93,260.5,260.61,21502.0,255.8998,255.8998,255.4781,255.586,21502.0
2022-04-22 14:50:00,260.51,260.53,260.11,260.17,5666.0,255.4879,255.5075,255.0956,255.1545,5666.0
2022-04-22 14:55:00,260.14,260.28,259.87,260.28,14645.0,255.125,255.2623,254.8603,255.2623,14645.0
2022-04-22 15:00:00,260.34,260.4,259.93,259.93,7327.0,255.3212,255.38,254.9191,254.9191,7327.0
2022-04-22 15:05:00,260.11,260.44,260.06,260.12,6588.0,255.0956,255.4193,255.0466,255.1054,6588.0
2022-04-22 15:10:00,260.01,261.41,259.92,261.28,12743.0,254.9976,256.3706,254.9093,256.2431,12743.0
2022-04-22 15:15:00,261.24,261.71,260.98,261.57,15847.0,256.2038,256.6648,255.9489,256.5275,15847.0
2022-04-22 15:20:00,261.66,261.66,260.88,260.88,8180.0,256.6157,256.6157,255.8508,255.8508,8180.0
2022-04-22 15:25:00,260.95,261.3,260.94,261.09,12395.0,255.9194,256.2627,255.9096,256.0567,12395.0
2022-04-22 15:30:00,261.11,262.29,261.1,262.29,39447.0,256.0763,257.2336,256.0665,257.2336,39447.0
2022-04-22 15:35:00,262.3,262.47,261.8,261.95,17394.0,257.2434,257.4101,256.753,256.9002,17394.0
2022-04-22 15:40:00,261.9,262.27,261.29,261.37,17813.0,256.8511,257.214,256.2529,256.3313,17813.0
2022-04-22 15:45:00,261.39,261.39,260.43,260.43,21525.0,256.351,256.351,255.4095,255.4095,21525.0
2022-04-22 15:50:00,260.48,260.48,259.61,259.87,24050.0,255.4585,255.4585,254.6053,254.8603,24050.0
2022-04-22 15:55:00,259.86,260.05,259.3,259.62,54728.0,254.8504,255.0368,254.3012,254.6151,54728.0
2022-04-25 09:30:00,258.14,258.46,257.48,257.99,44223.0,253.1636,253.4774,252.5163,253.0165,44223.0
2022-04-25 09:35:00,258.76,259.5,258.53,258.66,19217.0,253.7717,254.4974,253.5461,253.6736,19217.0
2022-04-25 09:40:00,258.65,258.93,257.7,257.85,27903.0,253.6638,253.9384,252.7321,252.8792,27903.0
2022-04-25 09:45:00,257.5,258.66,257.09,258.51,16613.0,252.5359,253.6736,252.1338,253.5265,16613.0
2022-04-25 09:50:00,258.37,259.14,258.0,258.19,7494.0,253.3892,254.1443,253.0263,253.2126,7494.0
2022-04-25 09:55:00,258.01,258.51,257.3,257.3,12863.0,253.0361,253.5265,252.3398,252.3398,12863.0
2022-04-25 10:00:00,257.19,257.79,257.19,257.65,10520.0,252.2319,252.8204,252.2319,252.6831,10520.0
2022-04-25 10:05:00,257.56,258.48,257.18,258.39,10353.0,252.5948,253.497,252.2221,253.4088,10353.0
2022-04-25 10:10:00,258.5,258.93,257.91,258.24,8841.0,253.5167,253.9384,252.938,253.2617,8841.0
2022-04-25 10:15:00,258.44,258.49,257.82,258.49,8961.0,253.4578,253.5069,252.8498,253.5069,8961.0
2022-04-25 10:20:00,258.57,259.27,257.51,259.27,13873.0,253.5853,254.2718,252.5457,254.2718,13873.0
2022-04-25 10:25:00,259.5,260.06,259.37,259.97,7461.0,254.4974,255.0466,254.3699,254.9583,7461.0
2022-04-25 10:30:00,260.1,261.08,260.06,260.93,7010.0,255.0858,256.0469,255.0466,255.8998,7010.0
2022-04-25 10:35:00,260.95,261.21,260.3,260.3,8030.0,255.9194,256.1744,255.282,255.282,8030.0
2022-04-25 10:40:00,260.28,260.3,259.49,259.84,5443.0,255.2623,255.282,254.4876,254.8308,5443.0
2022-04-25 10:45:00,259.69,260.25,259.67,260.25,10054.0,254.6837,255.2329,254.6641,255.2329,10054.0
2022-04-25 10:50:00,259.84,259.85,258.84,258.87,4060.0,254.8308,254.8406,253.8501,253.8795,4060.0
2022-04-25 10:55:00,259.01,259.05,258.44,258.57,8638.0,254.0168,254.0561,253.4578,253.5853,8638.0
2022-04-25 11:00:00,258.57,258.81,258.32,258.75,18844.0,253.5853,253.8207,253.3401,253.7618,18844.0
2022-04-25 11:05:00,258.61,258.61,258.11,258.43,14778.0,253.6245,253.6245,253.1342,253.448,14778.0
2022-04-25 11:10:00,258.39,258.94,258.09,258.27,11014.0,253.4088,253.9482,253.1146,253.2911,11014.0
2022-04-25 11:15:00,258.17,258.19,257.5,258.19,11687.0,253.193,253.2126,252.5359,253.2126,11687.0
2022-04-25 11:20:00,258.11,258.97,258.11,258.81,6360.0,253.1342,253.9776,253.1342,253.8207,6360.0
2022-04-25 11:25:00,258.82,259.4,258.22,258.23,5873.0,253.8305,254.3993,253.2421,253.2519,5873.0
2022-04-25 11:30:00,258.38,258.38,257.77,258.27,9094.0,253.399,253.399,252.8007,253.2911,9094.0
2022-04-25 11:35:00,258.33,259.1,257.99,258.23,7724.0,253.3499,254.1051,253.0165,253.2519,7724.0
2022-04-25 11:40:00,258.38,258.43,257.74,257.74,18478.0,253.399,253.448,252.7713,252.7713,18478.0
2022-04-25 11:45:00,257.75,257.75,257.02,257.03,14101.0,252.7811,252.7811,252.0652,252.075,14101.0
2022-04-25 11:50:00,257.0,257.62,256.97,257.44,12631.0,252.0456,252.6536,252.0162,252.4771,12631.0
2022-04-25 11:55:00,257.37,257.68,257.31,257.56,7546.0,252.4084,252.7125,252.3496,252.5948,7546.0
2022-04-25 12:00:00,257.5,257.5,257.17,257.4,2730.0,252.5359,252.5359,252.2123,252.4379,2730.0
2022-04-25 12:05:00,257.62,258.64,257.58,258.37,6294.0,252.6536,253.654,252.6144,253.3892,6294.0
2022-04-25 12:10:00,258.36,258.96,258.31,258.64,3369.0,253.3794,253.9678,253.3303,253.654,3369.0
2022-04-25 12:15:00,258.63,259.25,258.47,258.57,7084.0,253.6442,254.2522,253.4872,253.5853,7084.0
2022-04-25 12:20:00,258.66,259.28,258.66,259.03,16070.0,253.6736,254.2816,253.6736,254.0364,16070.0
2022-04-25 12:25:00,259.29,259.61,258.9,258.99,24769.0,254.2914,254.6053,253.909,253.9972,24769.0
2022-04-25 12:30:00,259.07,259.48,258.74,259.35,6120.0,254.0757,254.4778,253.752,254.3503,6120.0
2022-04-25 12:35:00,259.34,259.84,259.27,259.34,9091.0,254.3405,254.8308,254.2718,254.3405,9091.0
2022-04-25 12:40:00,259.29,259.36,258.95,259.06,6770.0,254.2914,254.3601,253.958,254.0659,6770.0
2022-04-25 12:45:00,259.01,260.07,258.95,260.02,5272.0,254.0168,255.0564,253.958,255.0074,5272.0
2022-04-25 12:50:00,260.1,260.1,259.13,259.13,6408.0,255.0858,255.0858,254.1345,254.1345,6408.0
2022-04-25 12:55:00,259.16,259.17,258.78,259.01,12775.0,254.1639,254.1737,253.7913,254.0168,12775.0
2022-04-25 13:00:00,258.95,259.1,258.26,258.55,19618.0,253.958,254.1051,253.2813,253.5657,19618.0
2022-04-25 13:05:00,258.36,259.18,258.36,259.13,5470.0,253.3794,254.1836,253.3794,254.1345,5470.0
2022-04-25 13:10:00,259.27,259.84,259.17,259.71,5895.0,254.2718,254.8308,254.1737,254.7033,5895.0
2022-04-25 13:15:00,259.91,260.12,259.71,259.76,3944.0,254.8995,255.1054,254.7033,254.7524,3944.0
2022-04-25 13:20:00,259.87,259.94,259.67,259.94,2237.0,254.8603,254.9289,254.6641,254.9289,2237.0
2022-04-25 13:25:00,260.11,260.11,259.28,259.8,5240.0,255.0956,255.0956,254.2816,254.7916,5240.0
2022-04-25 13:30:00,259.66,260.27,259.25,259.39,17630.0,254.6543,255.2525,254.2522,254.3895,17630.0
2022-04-25 13:35:00,259.34,259.43,259.06,259.22,6130.0,254.3405,254.4287,254.0659,254.2228,6130.0
2022-04-25 13:40:00,259.21,259.98,259.21,259.7,8403.0,254.213,254.9681,254.213,254.6935,8403.0
2022-04-25 13:45:00,259.58,259.78,259.51,259.78,2690.0,254.5758,254.772,254.5072,254.772,2690.0
2022-04-25 13:50:00,259.68,259.85,259.11,259.53,12254.0,254.6739,254.8406,254.1149,254.5268,12254.0
2022-04-25 13:55:00,259.49,259.5,259.01,259.03,7817.0,254.4876,254.4974,254.0168,254.0364,7817.0
2022-04-25 14:00:00,259.31,259.32,258.67,258.75,6429.0,254.311,254.3209,253.6834,253.7618,6429.0
2022-04-25 14:05:00,258.75,259.83,258.75,259.65,9519.0,253.7618,254.821,253.7618,254.6445,9519.0
2022-04-25 14:10:00,259.78,259.84,259.13,259.72,21629.0,254.772,254.8308,254.1345,254.7131,21629.0
2022-04-25 14:15:00,259.69,260.3,259.69,260.12,8897.0,254.6837,255.282,254.6837,255.1054,8897.0
2022-04-25 14:20:00,260.12,260.77,260.12,260.74,13770.0,255.1054,255.7429,255.1054,255.7135,13770.0
2022-04-25 14:25:00,260.71,261.06,260.54,260.95,40092.0,255.6841,256.0273,255.5173,255.9194,40092.0
2022-04-25 14:30:00,261.19,261.22,260.83,261.07,7034.0,256.1548,256.1842,255.8017,256.0371,7034.0
2022-04-25 14:35:00,261.12,261.16,260.72,260.72,11842.0,256.0862,256.1254,255.6939,255.6939,11842.0
2022-04-25 14:40:00,260.66,260.91,260.48,260.54,13263.0,255.635,255.8802,255.4585,255.5173,13263.0
2022-04-25 14:45:00,260.53,261.75,260.41,261.68,7219.0,255.5075,256.704,255.3898,256.6354,7219.0
2022-04-25 14:50:00,261.6,261.82,261.45,261.75,5526.0,256.5569,256.7727,256.4098,256.704,5526.0
2022-04-25 14:55:00,261.77,261.81,260.88,260.89,9336.0,256.7236,256.7629,255.8508,255.8606,9336.0
2022-04-25 15:00:00,260.93,260.93,259.56,259.84,30562.0,255.8998,255.8998,254.5562,254.8308,30562.0
2022-04-25 15:05:00,259.57,259.74,259.3,259.65,9502.0,254.566,254.7328,254.3012,254.6445,9502.0
2022-04-25 15:10:00,259.74,260.0,259.64,259.99,6596.0,254.7328,254.9877,254.6347,254.9779,6596.0
2022-04-25 15:15:00,260.18,260.96,260.18,260.94,6610.0,255.1643,255.9292,255.1643,255.9096,6610.0
2022-04-25 15:20:00,261.19,261.66,261.05,261.55,6946.0,256.1548,256.6157,256.0175,256.5079,6946.0
2022-04-25 15:25:00,261.72,261.89,260.94,261.89,14164.0,256.6746,256.8413,255.9096,256.8413,14164.0
2022-04-25 15:30:00,261.8,261.94,261.61,261.77,17558.0,256.753,256.8903,256.5667,256.7236,17558.0
2022-04-25 15:35:00,261.77,262.32,261.77,262.21,17136.0,256.7236,257.263,256.7236,257.1551,17136.0
2022-04-25 15:40:00,262.26,262.62,261.61,262.4,24424.0,257.2042,257.5572,256.5667,257.3415,24424.0
2022-04-25 15:45:00,262.47,262.53,261.68,261.85,12196.0,257.4101,257.469,256.6354,256.8021,12196.0
2022-04-25 15:50:00,261.8,262.87,261.77,262.86,19151.0,256.753,257.8024,256.7236,257.7926,19151.0
2022-04-25 15:55:00,262.76,263.02,262.5,262.89,23543.0,257.6945,257.9495,257.4396,257.822,23543.0
2022-04-26 09:30:00,261.0,261.18,259.64,259.86,32968.0,255.9685,256.145,254.6347,254.8504,32968.0
2022-04-26 09:35:00,259.66,260.08,259.3,259.31,24416.0,254.6543,255.0662,254.3012,254.311,24416.0
2022-04-26 09:40:00,259.27,259.58,258.83,258.92,13598.0,254.2718,254.5758,253.8403,253.9286,13598.0
2022-04-26 09:45:00,258.85,259.23,258.5,258.91,17085.0,253.8599,254.2326,253.5167,253.9188,17085.0
2022-04-26 09:50:00,258.61,258.69,257.85,257.91,49382.0,253.6245,253.703,252.8792,252.938,49382.0
2022-04-26 09:55:00,258.02,258.05,257.54,257.65,15669.0,253.0459,253.0753,252.5752,252.6831,15669.0
2022-04-26 10:00:00,257.42,257.86,256.7,256.83,23886.0,252.4575,252.889,251.7514,251.8789,23886.0
2022-04-26 10:05:00,257.08,257.71,257.07,257.44,3777.0,252.124,252.7419,252.1142,252.4771,3777.0
2022-04-26 10:10:00,257.73,257.73,256.76,256.95,7596.0,252.7615,252.7615,251.8102,251.9965,7596.0
2022-04-26 10:15:00,256.83,256.83,256.15,256.45,3432.0,251.8789,251.8789,251.212,251.5062,3432.0
2022-04-26 10:20:00,256.39,256.75,256.04,256.3,8165.0,251.4473,251.8004,251.1041,251.3591,8165.0
2022-04-26 10:25:00,256.18,256.51,255.91,256.3,9866.0,251.2414,251.565,250.9766,251.3591,9866.0
2022-04-26 10:30:00,256.23,256.63,256.01,256.02,5340.0,251.2904,251.6827,251.0747,251.0845,5340.0
2022-04-26 10:35:00,255.96,256.29,255.41,255.87,8279.0,251.0256,251.3493,250.4862,250.9374,8279.0
2022-04-26 10:40:00,255.8,255.8,255.2,255.59,6295.0,250.8687,250.8687,250.2803,250.6628,6295.0
2022-04-26 10:45:00,255.54,256.19,255.53,256.07,13696.0,250.6137,251.2512,250.6039,251.1335,13696.0
2022-04-26 10:50:00,256.0,256.0,255.44,255.57,8139.0,251.0649,251.0649,250.5157,250.6431,8139.0
2022-04-26 10:55:00,255.46,255.81,255.3,255.39,5937.0,250.5353,250.8785,250.3784,250.4666,5937.0
2022-04-26 11:00:00,255.25,255.31,254.54,254.67,26922.0,250.3293,250.3882,249.633,249.7605,26922.0
2022-04-26 11:05:00,254.56,254.9,254.37,254.88,15745.0,249.6526,249.9861,249.4663,249.9665,15745.0
2022-04-26 11:10:00,254.8,255.08,254.63,255.03,5532.0,249.888,250.1626,249.7213,250.1136,5532.0
2022-04-26 11:15:00,254.68,254.76,254.36,254.39,6990.0,249.7703,249.8488,249.4565,249.4859,6990.0
2022-04-26 11:20:00,254.45,255.43,254.44,255.16,19538.0,249.5447,250.5058,249.5349,250.2411,19538.0
2022-04-26 11:25:00,255.18,255.34,254.92,255.02,10093.0,250.2607,250.4176,250.0057,250.1038,10093.0
2022-04-26 11:30:00,254.99,255.44,254.67,255.03,8150.0,250.0743,250.5157,249.7605,250.1136,8150.0
2022-04-26 11:35:00,254.98,254.99,254.33,254.71,9828.0,250.0645,250.0743,249.4271,249.7997,9828.0
2022-04-26 11:40:00,254.49,254.85,254.2,254.84,6260.0,249.584,249.937,249.2996,249.9272,6260.0
2022-04-26 11:45:00,254.8,254.89,254.51,254.66,7485.0,249.888,249.9763,249.6036,249.7507,7485.0
2022-04-26 11:50:00,254.55,254.79,254.45,254.63,4077.0,249.6428,249.8782,249.5447,249.7213,4077.0
2022-04-26 11:55:00,254.4,254.4,254.02,254.14,9065.0,249.4957,249.4957,249.123,249.2407,9065.0
2022-04-26 12:00:00,254.24,254.53,254.2,254.51,9079.0,249.3388,249.6232,249.2996,249.6036,9079.0
2022-04-26 12:05:00,254.5,254.98,254.37,254.95,6731.0,249.5938,250.0645,249.4663,250.0351,6731.0
2022-04-26 12:10:00,254.97,255.13,254.74,255.13,4588.0,250.0547,250.2116,249.8291,250.2116,4588.0
2022-04-26 12:15:00,255.1,255.41,255.1,255.22,4137.0,250.1822,250.4862,250.1822,250.2999,4137.0
2022-04-26 12:20:00,255.39,255.88,255.39,255.76,4197.0,250.4666,250.9472,250.4666,250.8295,4197.0
2022-04-26 12:25:00,255.79,256.37,255.79,256.37,11821.0,250.8589,251.4277,250.8589,251.4277,11821.0
2022-04-26 12:30:00,256.32,256.32,255.77,255.86,7852.0,251.3787,251.3787,250.8393,250.9276,7852.0
2022-04-26 12:35:00,256.06,256.06,255.5,255.52,7133.0,251.1237,251.1237,250.5745,250.5941,7133.0
2022-04-26 12:40:00,255.61,255.9,255.55,255.75,2025.0,250.6824,250.9668,250.6235,250.8197,2025.0
2022-04-26 12:45:00,255.64,255.64,255.37,255.47,3465.0,250.7118,250.7118,250.447,250.5451,3465.0
2022-04-26 12:50:00,255.46,255.92,255.45,255.56,2384.0,250.5353,250.9864,250.5255,250.6333,2384.0
2022-04-26 12:55:00,255.66,256.43,255.51,256.43,5553.0,250.7314,251.4866,250.5843,251.4866,5553.0
2022-04-26 13:00:00,256.35,256.35,255.11,255.11,27776.0,251.4081,251.4081,250.192,250.192,27776.0
2022-04-26 13:05:00,255.18,255.34,255.11,255.19,6549.0,250.2607,250.4176,250.192,250.2705,6549.0
2022-04-26 13:10:00,255.09,255.25,254.71,254.71,15175.0,250.1724,250.3293,249.7997,249.7997,15175.0
2022-04-26 13:15:00,254.73,254.83,254.48,254.51,4500.0,249.8193,249.9174,249.5742,249.6036,4500.0
2022-04-26 13:20:00,254.55,254.57,254.31,254.37,13499.0,249.6428,249.6624,249.4074,249.4663,13499.0
2022-04-26 13:25:00,254.37,254.51,254.17,254.24,13433.0,249.4663,249.6036,249.2701,249.3388,13433.0
2022-04-26 13:30:00,254.25,254.59,254.1,254.48,7876.0,249.3486,249.682,249.2015,249.5742,7876.0
2022-04-26 13:35:00,254.44,254.44,254.15,254.34,6450.0,249.5349,249.5349,249.2505,249.4369,6450.0
2022-04-26 13:40:00,254.63,255.24,254.51,254.92,7547.0,249.7213,250.3195,249.6036,250.0057,7547.0
2022-04-26 13:45:00,254.98,255.0,254.48,254.71,5748.0,250.0645,250.0841,249.5742,249.7997,5748.0
2022-04-26 13:50:00,254.57,254.62,254.32,254.32,6045.0,249.6624,249.7115,249.4172,249.4172,6045.0
2022-04-26 13:55:00,254.32,254.73,254.32,254.52,5252.0,249.4172,249.8193,249.4172,249.6134,5252.0
2022-04-26 14:00:00,254.68,254.68,254.24,254.63,13257.0,249.7703,249.7703,249.3388,249.7213,13257.0
2022-04-26 14:05:00,254.7,254.86,254.44,254.54,2200.0,249.7899,249.9468,249.5349,249.633,2200.0
2022-04-26 14:10:00,254.66,255.06,254.65,254.98,6548.0,249.7507,250.143,249.7409,250.0645,6548.0
2022-04-26 14:15:00,254.86,255.3,254.67,254.87,14468.0,249.9468,250.3784,249.7605,249.9566,14468.0
2022-04-26 14:20:00,254.88,255.66,254.78,255.49,18058.0,249.9665,250.7314,249.8684,250.5647,18058.0
2022-04-26 14:25:00,255.53,255.62,255.19,255.54,2508.0,250.6039,250.6922,250.2705,250.6137,2508.0
2022-04-26 14:30:00,255.45,255.5,255.23,255.38,3668.0,250.5255,250.5745,250.3097,250.4568,3668.0
2022-04-26 14:35:00,255.58,255.93,255.57,255.69,6969.0,250.653,250.9962,250.6431,250.7608,6969.0
2022-04-26 14:40:00,255.61,255.61,254.97,255.04,13821.0,250.6824,250.6824,250.0547,250.1234,13821.0
2022-04-26 14:45:00,254.89,255.17,254.7,254.86,18155.0,249.9763,250.2509,249.7899,249.9468,18155.0
2022-04-26 14:50:00,254.86,255.39,254.85,255.39,7330.0,249.9468,250.4666,249.937,250.4666,7330.0
2022-04-26 14:55:00,255.54,256.1,255.42,256.1,13270.0,250.6137,251.1629,250.496,251.1629,13270.0
2022-04-26 15:00:00,256.03,256.28,255.6,255.65,10046.0,251.0943,251.3395,250.6726,250.7216,10046.0
2022-04-26 15:05:00,255.55,255.59,254.88,254.94,11789.0,250.6235,250.6628,249.9665,250.0253,11789.0
2022-04-26 15:10:00,254.89,255.15,254.21,254.25,13134.0,249.9763,250.2312,249.3094,249.3486,13134.0
2022-04-26 15:15:00,254.24,254.27,253.45,253.55,27779.0,249.3388,249.3682,248.564,248.6621,27779.0
2022-04-26 15:20:00,253.52,254.13,253.52,253.99,19682.0,248.6327,249.2309,248.6327,249.0936,19682.0
2022-04-26 15:25:00,253.94,254.06,253.6,253.69,12847.0,249.0446,249.1623,248.7111,248.7994,12847.0
2022-04-26 15:30:00,253.63,253.72,253.11,253.22,50914.0,248.7405,248.8288,248.2306,248.3385,50914.0
2022-04-26 15:35:00,253.24,253.68,253.0,253.68,30236.0,248.3581,248.7896,248.1227,248.7896,30236.0
2022-04-26 15:40:00,253.82,253.92,253.28,253.74,5646.0,248.9269,249.025,248.3973,248.8484,5646.0
2022-04-26 15:45:00,253.78,253.93,253.08,253.26,13388.0,248.8877,249.0348,248.2012,248.3777,13388.0
2022-04-26 15:50:00,253.24,253.82,252.87,252.89,30618.0,248.3581,248.9269,247.9952,248.0148,30618.0
2022-04-26 15:55:00,252.92,253.39,252.39,252.4,46748.0,248.0442,248.5052,247.5245,247.5343,46748.0
2022-04-27 09:30:00,253.1,255.18,253.1,254.97,49300.0,248.2208,250.2607,248.2208,250.0547,49300.0
2022-04-27 09:35:00,255.1,255.76,254.92,255.2,15497.0,250.1822,250.8295,250.0057,250.2803,15497.0
2022-04-27 09:40:00,255.69,257.0,255.46,256.99,22974.0,250.7608,252.0456,250.5353,252.0358,22974.0
2022-04-27 09:45:00,257.3,257.48,256.63,257.1,17590.0,252.3398,252.5163,251.6827,252.1437,17590.0
2022-04-27 09:50:00,257.86,257.86,256.62,256.8,7938.0,252.889,252.889,251.6729,251.8494,7938.0
2022-04-27 09:55:00,256.82,256.83,256.38,256.38,12552.0,251.8691,251.8789,251.4375,251.4375,12552.0
2022-04-27 10:00:00,256.54,257.08,255.0,255.1,15044.0,251.5944,252.124,250.0841,250.1822,15044.0
2022-04-27 10:05:00,255.09,255.21,254.47,254.58,4322.0,250.1724,250.2901,249.5644,249.6722,4322.0
2022-04-27 10:10:00,254.58,254.58,253.0,253.0,17803.0,249.6722,249.6722,248.1227,248.1227,17803.0
2022-04-27 10:15:00,252.98,252.98,252.0,252.69,12076.0,248.1031,248.1031,247.142,247.8187,12076.0
2022-04-27 10:20:00,252.68,253.7,252.62,252.95,16377.0,247.8089,248.8092,247.75,248.0737,16377.0
2022-04-27 10:25:00,253.18,253.38,252.42,252.42,15494.0,248.2992,248.4954,247.5539,247.5539,15494.0
2022-04-27 10:30:00,252.33,252.59,251.76,252.56,49541.0,247.4656,247.7206,246.9066,247.6912,49541.0
2022-04-27 10:35:00,252.55,253.92,252.55,253.92,9030.0,247.6814,249.025,247.6814,249.025,9030.0
2022-04-27 10:40:00,253.88,254.29,253.48,254.02,8185.0,248.9857,249.3878,248.5934,249.123,8185.0
2022-04-27 10:45:00,253.92,255.06,253.9,255.03,2521.0,249.025,250.143,249.0053,250.1136,2521.0
2022-04-27 10:50:00,254.93,254.99,254.11,254.11,8793.0,250.0155,250.0743,249.2113,249.2113,8793.0
2022-04-27 10:55:00,254.11,254.44,253.84,254.04,8199.0,249.2113,249.5349,248.9465,249.1426,8199.0
2022-04-27 11:00:00,253.98,255.66,253.98,254.89,26270.0,249.0838,250.7314,249.0838,249.9763,26270.0
2022-04-27 11:05:00,254.78,254.92,254.33,254.51,5384.0,249.8684,250.0057,249.4271,249.6036,5384.0
2022-04-27 11:10:00,254.34,255.01,253.85,254.57,13044.0,249.4369,250.0939,248.9563,249.6624,13044.0
2022-04-27 11:15:00,254.69,255.3,254.45,254.89,5078.0,249.7801,250.3784,249.5447,249.9763,5078.0
2022-04-27 11:20:00,254.72,255.32,254.26,255.06,14064.0,249.8095,250.398,249.3584,250.143,14064.0
2022-04-27 11:25:00,255.27,255.38,254.66,255.12,11059.0,250.3489,250.4568,249.7507,250.2018,11059.0
2022-04-27 11:30:00,255.29,256.07,255.24,256.07,194421.0,250.3685,251.1335,250.3195,251.1335,194421.0
2022-04-27 11:35:00,255.94,256.01,255.53,255.88,4040.0,251.006,251.0747,250.6039,250.9472,4040.0
2022-04-27 11:40:00,255.57,255.91,255.35,255.46,7752.0,250.6431,250.9766,250.4274,250.5353,7752.0
2022-04-27 11:45:00,255.44,255.44,254.8,255.04,6335.0,250.5157,250.5157,249.888,250.1234,6335.0
2022-04-27 11:50:00,255.0,255.03,254.1,254.19,11740.0,250.0841,250.1136,249.2015,249.2898,11740.0
2022-04-27 11:55:00,254.27,254.59,254.18,254.52,9165.0,249.3682,249.682,249.2799,249.6134,9165.0
2022-04-27 12:00:00,254.59,254.69,253.74,254.37,16827.0,249.682,249.7801,248.8484,249.4663,16827.0
2022-04-27 12:05:00,254.49,255.16,254.49,255.16,4252.0,249.584,250.2411,249.584,250.2411,4252.0
2022-04-27 12:10:00,255.11,255.43,254.93,255.34,3308.0,250.192,250.5058,250.0155,250.4176,3308.0
2022-04-27 12:15:00,255.02,255.41,255.02,255.14,7474.0,250.1038,250.4862,250.1038,250.2214,7474.0
2022-04-27 12:20:00,255.23,256.86,255.11,256.74,23042.0,250.3097,251.9083,250.192,251.7906,23042.0
2022-04-27 12:25:00,256.72,257.24,256.62,256.97,18060.0,251.771,252.281,251.6729,252.0162,18060.0
2022-04-27 12:30:00,257.15,257.24,256.8,256.85,10908.0,252.1927,252.281,251.8494,251.8985,10908.0
2022-04-27 12:35:00,256.96,257.05,256.49,256.6,14198.0,252.0064,252.0946,251.5454,251.6533,14198.0
2022-04-27 12:40:00,256.83,257.41,256.57,257.04,4352.0,251.8789,252.4477,251.6239,252.0848,4352.0
2022-04-27 12:45:00,257.06,257.19,256.54,256.58,9478.0,252.1044,252.2319,251.5944,251.6337,9478.0
2022-04-27 12:50:00,256.55,256.59,256.4,256.51,6481.0,251.6043,251.6435,251.4571,251.565,6481.0
2022-04-27 12:55:00,256.72,256.76,256.45,256.7,28410.0,251.771,251.8102,251.5062,251.7514,28410.0
2022-04-27 13:00:00,256.75,256.89,255.15,256.7,32733.0,251.8004,251.9377,250.2312,251.7514,32733.0
2022-04-27 13:05:00,256.8,256.99,255.81,255.88,12215.0,251.8494,252.0358,250.8785,250.9472,12215.0
2022-04-27 13:10:00,255.94,255.99,255.29,255.57,9815.0,251.006,251.0551,250.3685,250.6431,9815.0
2022-04-27 13:15:00,255.63,255.63,255.07,255.35,10169.0,250.702,250.702,250.1528,250.4274,10169.0
2022-04-27 13:20:00,255.24,255.73,255.22,255.48,6736.0,250.3195,250.8001,250.2999,250.5549,6736.0
2022-04-27 13:25:00,255.47,256.12,254.78,255.96,13600.0,250.5451,251.1825,249.8684,251.0256,13600.0
2022-04-27 13:30:00,256.17,256.52,255.83,256.04,40089.0,251.2316,251.5748,250.8981,251.1041,40089.0
2022-04-27 13:35:00,256.21,256.53,255.48,255.53,16298.0,251.2708,251.5846,250.5549,250.6039,16298.0
2022-04-27 13:40:00,255.5,255.67,255.33,255.43,4418.0,250.5745,250.7412,250.4078,250.5058,4418.0
2022-04-27 13:45:00,255.61,256.18,255.46,256.1,9616.0,250.6824,251.2414,250.5353,251.1629,9616.0
2022-04-27 13:50:00,256.15,256.55,256.14,256.37,6432.0,251.212,251.6043,251.2022,251.4277,6432.0
2022-04-27 13:55:00,256.39,256.49,256.14,256.3,3363.0,251.4473,251.5454,251.2022,251.3591,3363.0
2022-04-27 14:00:00,256.18,256.4,255.87,255.87,6536.0,251.2414,251.4571,250.9374,250.9374,6536.0
2022-04-27 14:05:00,255.93,256.13,255.8,255.9,9155.0,250.9962,251.1924,250.8687,250.9668,9155.0
2022-04-27 14:10:00,255.81,256.33,255.63,256.08,12049.0,250.8785,251.3885,250.702,251.1433,12049.0
2022-04-27 14:15:00,256.08,256.08,255.26,255.5,11463.0,251.1433,251.1433,250.3391,250.5745,11463.0
2022-04-27 14:20:00,255.59,255.76,255.28,255.31,21535.0,250.6628,250.8295,250.3587,250.3882,21535.0
2022-04-27 14:25:00,255.19,255.38,255.06,255.24,12460.0,250.2705,250.4568,250.143,250.3195,12460.0
2022-04-27 14:30:00,255.17,255.84,255.11,255.83,9229.0,250.2509,250.9079,250.192,250.8981,9229.0
2022-04-27 14:35:00,255.73,255.78,254.58,255.04,13593.0,250.8001,250.8491,249.6722,250.1234,13593.0
2022-04-27 14:40:00,255.44,256.02,255.44,255.98,9271.0,250.5157,251.0845,250.5157,251.0452,9271.0
2022-04-27 14:45:00,255.98,256.17,255.31,255.41,26631.0,251.0452,251.2316,250.3882,250.4862,26631.0
2022-04-27 14:50:00,255.53,255.53,254.66,254.74,14269.0,250.6039,250.6039,249.7507,249.8291,14269.0
2022-04-27 14:55:00,254.69,254.69,253.72,254.01,11354.0,249.7801,249.7801,248.8288,249.1132,11354.0
2022-04-27 15:00:00,253.92,254.25,253.33,253.71,24625.0,249.025,249.3486,248.4463,248.819,24625.0
2022-04-27 15:05:00,253.7,254.06,253.42,253.55,13721.0,248.8092,249.1623,248.5346,248.6621,13721.0
2022-04-27 15:10:00,253.57,254.01,253.38,253.8,21318.0,248.6817,249.1132,248.4954,248.9073,21318.0
2022-04-27 15:15:00,253.8,254.06,253.1,253.26,18130.0,248.9073,249.1623,248.2208,248.3777,18130.0
2022-04-27 15:20:00,253.42,253.53,252.84,253.29,33284.0,248.5346,248.6425,247.9658,248.4071,33284.0
2022-04-27 15:25:00,253.3,253.69,253.26,253.53,21959.0,248.4169,248.7994,248.3777,248.6425,21959.0
2022-04-27 15:30:00,253.46,253.73,253.36,253.45,14276.0,248.5738,248.8386,248.4758,248.564,14276.0
2022-04-27 15:35:00,253.38,253.69,252.7,252.92,25297.0,248.4954,248.7994,247.8285,248.0442,25297.0
2022-04-27 15:40:00,253.39,253.94,252.83,253.66,13188.0,248.5052,249.0446,247.956,248.77,13188.0
2022-04-27 15:45:00,253.74,254.0,253.01,253.09,35573.0,248.8484,249.1034,248.1325,248.211,35573.0
2022-04-27 15:50:00,252.88,253.4,252.55,253.16,20902.0,248.005,248.515,247.6814,248.2796,20902.0
2022-04-27 15:55:00,253.18,253.56,252.93,253.16,18194.0,248.2992,248.6719,248.054,248.2796,18194.0
2022-04-28 09:30:00,257.36,259.09,257.35,257.62,84586.0,252.3986,254.0953,252.3888,252.6536,84586.0
2022-04-28 09:35:00,257.5,257.73,257.03,257.13,27105.0,252.5359,252.7615,252.075,252.1731,27105.0
2022-04-28 09:40:00,256.74,257.59,255.77,255.78,17973.0,251.7906,252.6242,250.8393,250.8491,17973.0
2022-04-28 09:45:00,255.66,256.22,255.52,255.52,13875.0,250.7314,251.2806,250.5941,250.5941,13875.0
2022-04-28 09:50:00,255.62,256.06,255.12,255.9,3966.0,250.6922,251.1237,250.2018,250.9668,3966.0
2022-04-28 09:55:00,255.95,256.37,255.58,256.12,5859.0,251.0158,251.4277,250.653,251.1825,5859.0
2022-04-28 10:00:00,256.05,256.12,254.88,255.34,20004.0,251.1139,251.1825,249.9665,250.4176,20004.0
2022-04-28 10:05:00,255.07,256.12,255.07,255.8,4333.0,250.1528,251.1825,250.1528,250.8687,4333.0
2022-04-28 10:10:00,255.46,255.8,255.13,255.39,4344.0,250.5353,250.8687,250.2116,250.4666,4344.0
2022-04-28 10:15:00,255.31,256.21,254.82,256.21,15935.0,250.3882,251.2708,249.9076,251.2708,15935.0
2022-04-28 10:20:00,255.97,256.76,255.97,256.04,4374.0,251.0354,251.8102,251.0354,251.1041,4374.0
2022-04-28 10:25:00,255.67,255.68,254.8,254.8,4492.0,250.7412,250.751,249.888,249.888,4492.0
2022-04-28 10:30:00,254.79,254.85,254.44,254.44,9456.0,249.8782,249.937,249.5349,249.5349,9456.0
2022-04-28 10:35:00,254.43,255.06,254.33,254.73,10347.0,249.5251,250.143,249.4271,249.8193,10347.0
2022-04-28 10:40:00,254.61,254.75,254.37,254.62,7294.0,249.7017,249.839,249.4663,249.7115,7294.0
2022-04-28 10:45:00,254.59,255.19,254.59,254.73,12622.0,249.682,250.2705,249.682,249.8193,12622.0
2022-04-28 10:50:00,254.73,255.03,254.4,254.89,6900.0,249.8193,250.1136,249.4957,249.9763,6900.0
2022-04-28 10:55:00,255.08,255.57,255.08,255.51,8675.0,250.1626,250.6431,250.1626,250.5843,8675.0
2022-04-28 11:00:00,255.45,256.01,255.28,255.9,17996.0,250.5255,251.0747,250.3587,250.9668,17996.0
2022-04-28 11:05:00,255.79,256.9,255.7,256.8,8236.0,250.8589,251.9475,250.7706,251.8494,8236.0
2022-04-28 11:10:00,256.72,257.08,256.6,256.9,5742.0,251.771,252.124,251.6533,251.9475,5742.0
2022-04-28 11:15:00,257.07,257.44,256.93,257.29,12595.0,252.1142,252.4771,251.9769,252.33,12595.0
2022-04-28 11:20:00,257.36,257.37,256.89,257.0,20305.0,252.3986,252.4084,251.9377,252.0456,20305.0
2022-04-28 11:25:00,256.99,257.25,256.69,256.73,23907.0,252.0358,252.2908,251.7416,251.7808,23907.0
2022-04-28 11:30:00,256.79,257.41,256.64,256.99,3257.0,251.8396,252.4477,251.6925,252.0358,3257.0
2022-04-28 11:35:00,256.86,256.88,256.06,256.06,1603.0,251.9083,251.9279,251.1237,251.1237,1603.0
2022-04-28 11:40:00,256.25,256.36,255.8,255.8,2806.0,251.31,251.4179,250.8687,250.8687,2806.0
2022-04-28 11:45:00,255.87,255.87,255.54,255.84,7265.0,250.9374,250.9374,250.6137,250.9079,7265.0
2022-04-28 11:50:00,255.67,256.4,255.53,256.0,7899.0,250.7412,251.4571,250.6039,251.0649,7899.0
2022-04-28 11:55:00,255.91,255.92,255.64,255.84,1556.0,250.9766,250.9864,250.7118,250.9079,1556.0
2022-04-28 12:00:00,256.07,256.45,255.81,256.27,6136.0,251.1335,251.5062,250.8785,251.3297,6136.0
2022-04-28 12:05:00,256.23,256.23,255.69,255.96,4751.0,251.2904,251.2904,250.7608,251.0256,4751.0
2022-04-28 12:10:00,255.98,256.68,255.98,256.68,1530.0,251.0452,251.7317,251.0452,251.7317,1530.0
2022-04-28 12:15:00,256.76,257.33,256.68,257.23,3556.0,251.8102,252.3692,251.7317,252.2711,3556.0
2022-04-28 12:20:00,257.17,257.7,257.17,257.65,9169.0,252.2123,252.7321,252.2123,252.6831,9169.0
2022-04-28 12:25:00,257.75,258.23,257.75,258.21,6288.0,252.7811,253.2519,252.7811,253.2323,6288.0
2022-04-28 12:30:00,258.18,258.65,258.18,258.65,11323.0,253.2028,253.6638,253.2028,253.6638,11323.0
2022-04-28 12:35:00,258.81,259.11,258.73,258.95,34341.0,253.8207,254.1149,253.7422,253.958,34341.0
2022-04-28 12:40:00,259.06,259.57,259.02,259.56,8039.0,254.0659,254.566,254.0266,254.5562,8039.0
2022-04-28 12:45:00,259.76,260.55,259.72,260.09,10027.0,254.7524,255.5271,254.7131,255.076,10027.0
2022-04-28 12:50:00,260.03,260.1,259.64,260.09,6698.0,255.0172,255.0858,254.6347,255.076,6698.0
2022-04-28 12:55:00,260.06,260.38,259.82,260.38,6761.0,255.0466,255.3604,254.8112,255.3604,6761.0
2022-04-28 13:00:00,260.36,260.8,260.26,260.74,11508.0,255.3408,255.7723,255.2427,255.7135,11508.0
2022-04-28 13:05:00,260.54,261.0,260.54,260.98,3284.0,255.5173,255.9685,255.5173,255.9489,3284.0
2022-04-28 13:10:00,260.99,261.68,260.95,261.64,8988.0,255.9587,256.6354,255.9194,256.5961,8988.0
2022-04-28 13:15:00,261.58,261.58,261.01,261.38,2347.0,256.5373,256.5373,255.9783,256.3411,2347.0
2022-04-28 13:20:00,261.15,261.35,261.0,261.27,8629.0,256.1156,256.3117,255.9685,256.2333,8629.0
2022-04-28 13:25:00,261.36,261.54,261.19,261.54,10750.0,256.3215,256.4981,256.1548,256.4981,10750.0
2022-04-28 13:30:00,261.45,261.71,261.08,261.57,35916.0,256.4098,256.6648,256.0469,256.5275,35916.0
2022-04-28 13:35:00,261.55,262.08,261.47,262.07,14094.0,256.5079,257.0276,256.4294,257.0178,14094.0
2022-04-28 13:40:00,262.07,262.15,261.38,261.73,6760.0,257.0178,257.0963,256.3411,256.6844,6760.0
2022-04-28 13:45:00,261.48,261.94,261.48,261.91,2715.0,256.4392,256.8903,256.4392,256.8609,2715.0
2022-04-28 13:50:00,262.0,262.0,261.51,261.61,7341.0,256.9492,256.9492,256.4686,256.5667,7341.0
2022-04-28 13:55:00,261.73,261.99,261.6,261.99,4019.0,256.6844,256.9394,256.5569,256.9394,4019.0
2022-04-28 14:00:00,262.11,262.15,261.84,262.15,8758.0,257.0571,257.0963,256.7923,257.0963,8758.0
2022-04-28 14:05:00,262.1,262.1,261.61,261.84,12256.0,257.0473,257.0473,256.5667,256.7923,12256.0
2022-04-28 14:10:00,261.99,262.15,261.78,261.78,4238.0,256.9394,257.0963,256.7334,256.7334,4238.0
2022-04-28 14:15:00,261.86,262.05,261.54,261.86,3764.0,256.8119,256.9982,256.4981,256.8119,3764.0
2022-04-28 14:20:00,261.9,262.24,261.69,262.24,13679.0,256.8511,257.1846,256.6452,257.1846,13679.0
2022-04-28 14:25:00,262.16,262.26,262.03,262.2,6507.0,257.1061,257.2042,256.9786,257.1453,6507.0
2022-04-28 14:30:00,262.16,262.34,261.85,262.26,9841.0,257.1061,257.2826,256.8021,257.2042,9841.0
2022-04-28 14:35:00,262.29,262.63,262.21,262.61,11245.0,257.2336,257.567,257.1551,257.5474,11245.0
2022-04-28 14:40:00,262.52,262.81,262.44,262.8,17866.0,257.4592,257.7436,257.3807,257.7338,17866.0
2022-04-28 14:45:00,262.7,262.92,262.7,262.91,7202.0,257.6357,257.8515,257.6357,257.8416,7202.0
2022-04-28 14:50:00,263.25,263.38,262.81,262.81,8862.0,258.1751,258.3026,257.7436,257.7436,8862.0
2022-04-28 14:55:00,262.72,262.99,262.64,262.94,10272.0,257.6553,257.9201,257.5769,257.8711,10272.0
2022-04-28 15:00:00,262.73,262.99,262.54,262.82,6434.0,257.6651,257.9201,257.4788,257.7534,6434.0
2022-04-28 15:05:00,262.96,263.17,262.95,263.12,6655.0,257.8907,258.0966,257.8809,258.0476,6655.0
2022-04-28 15:10:00,263.01,263.01,262.71,262.88,17281.0,257.9397,257.9397,257.6455,257.8122,17281.0
2022-04-28 15:15:00,262.84,263.1,262.68,263.1,9800.0,257.773,258.028,257.6161,258.028,9800.0
2022-04-28 15:20:00,263.03,263.6,263.02,263.57,12377.0,257.9593,258.5183,257.9495,258.4889,12377.0
2022-04-28 15:25:00,263.53,263.61,262.85,262.86,8412.0,258.4497,258.5282,257.7828,257.7926,8412.0
2022-04-28 15:30:00,262.86,262.9,262.33,262.33,9629.0,257.7926,257.8318,257.2728,257.2728,9629.0
2022-04-28 15:35:00,262.44,262.57,262.08,262.13,10226.0,257.3807,257.5082,257.0276,257.0767,10226.0
2022-04-28 15:40:00,262.24,262.54,261.95,261.99,11919.0,257.1846,257.4788,256.9002,256.9394,11919.0
2022-04-28 15:45:00,261.97,262.33,261.86,262.03,18139.0,256.9198,257.2728,256.8119,256.9786,18139.0
2022-04-28 15:50:00,262.03,262.03,261.37,261.9,28161.0,256.9786,256.9786,256.3313,256.8511,28161.0
2022-04-28 15:55:00,261.65,262.11,261.1,262.11,22236.0,256.6059,257.0571,256.0665,257.0571,22236.0
2022-04-29 09:30:00,258.61,259.96,257.7,259.88,52070.0,253.6245,254.9485,252.7321,254.8701,52070.0
2022-04-29 09:35:00,260.04,260.31,259.16,259.61,5772.0,255.027,255.2918,254.1639,254.6053,5772.0
2022-04-29 09:40:00,259.75,259.99,258.83,258.83,16957.0,254.7426,254.9779,253.8403,253.8403,16957.0
2022-04-29 09:45:00,258.52,259.38,258.39,259.22,3836.0,253.5363,254.3797,253.4088,254.2228,3836.0
2022-04-29 09:50:00,259.62,259.77,259.35,259.53,8424.0,254.6151,254.7622,254.3503,254.5268,8424.0
2022-04-29 09:55:00,260.21,261.39,260.13,261.21,7094.0,255.1937,256.351,255.1152,256.1744,7094.0
2022-04-29 10:00:00,261.25,261.27,260.3,260.53,12076.0,256.2136,256.2333,255.282,255.5075,12076.0
2022-04-29 10:05:00,260.42,260.5,259.51,259.8,3985.0,255.3997,255.4781,254.5072,254.7916,3985.0
2022-04-29 10:10:00,260.1,260.25,259.62,259.91,5997.0,255.0858,255.2329,254.6151,254.8995,5997.0
2022-04-29 10:15:00,260.07,260.07,258.3,258.3,6692.0,255.0564,255.0564,253.3205,253.3205,6692.0
2022-04-29 10:20:00,258.32,258.61,258.21,258.52,6611.0,253.3401,253.6245,253.2323,253.5363,6611.0
2022-04-29 10:25:00,258.49,258.49,257.61,257.84,5164.0,253.5069,253.5069,252.6438,252.8694,5164.0
2022-04-29 10:30:00,257.83,258.14,257.71,257.78,4350.0,252.8596,253.1636,252.7419,252.8105,4350.0
2022-04-29 10:35:00,257.82,257.87,257.17,257.64,4716.0,252.8498,252.8988,252.2123,252.6732,4716.0
2022-04-29 10:40:00,257.69,257.77,257.2,257.34,1712.0,252.7223,252.8007,252.2417,252.379,1712.0
2022-04-29 10:45:00,257.32,257.32,256.95,256.97,6517.0,252.3594,252.3594,251.9965,252.0162,6517.0
2022-04-29 10:50:00,256.92,257.06,256.54,257.06,6550.0,251.9671,252.1044,251.5944,252.1044,6550.0
2022-04-29 10:55:00,256.97,257.38,256.97,257.38,7140.0,252.0162,252.4183,252.0162,252.4183,7140.0
2022-04-29 11:00:00,257.34,257.38,256.83,256.99,7721.0,252.379,252.4183,251.8789,252.0358,7721.0
2022-04-29 11:05:00,257.35,257.78,256.94,256.94,1466.0,252.3888,252.8105,251.9867,251.9867,1466.0
2022-04-29 11:10:00,257.03,257.03,256.41,256.97,8178.0,252.075,252.075,251.467,252.0162,8178.0
2022-04-29 11:15:00,256.83,257.07,256.72,256.98,9459.0,251.8789,252.1142,251.771,252.026,9459.0
2022-04-29 11:20:00,256.9,257.5,256.77,257.21,7323.0,251.9475,252.5359,251.82,252.2515,7323.0
2022-04-29 11:25:00,257.32,257.35,256.92,257.19,4319.0,252.3594,252.3888,251.9671,252.2319,4319.0
2022-04-29 11:30:00,257.21,258.06,257.06,257.55,9796.0,252.2515,253.0851,252.1044,252.585,9796.0
2022-04-29 11:35:00,257.55,257.67,257.36,257.36,1254.0,252.585,252.7027,252.3986,252.3986,1254.0
2022-04-29 11:40:00,257.44,257.84,257.44,257.76,3936.0,252.4771,252.8694,252.4771,252.7909,3936.0
2022-04-29 11:45:00,257.77,258.25,257.57,257.65,1457.0,252.8007,253.2715,252.6046,252.6831,1457.0
2022-04-29 11:50:00,257.74,257.74,257.25,257.51,4163.0,252.7713,252.7713,252.2908,252.5457,4163.0
2022-04-29 11:55:00,257.71,257.76,256.84,256.9,1922.0,252.7419,252.7909,251.8887,251.9475,1922.0
2022-04-29 12:00:00,256.93,256.93,255.92,255.95,6494.0,251.9769,251.9769,250.9864,251.0158,6494.0
2022-04-29 12:05:00,255.97,256.03,255.8,255.88,4983.0,251.0354,251.0943,250.8687,250.9472,4983.0
2022-04-29 12:10:00,255.88,256.24,255.85,256.02,4758.0,250.9472,251.3002,250.9178,251.0845,4758.0
2022-04-29 12:15:00,255.94,256.04,255.63,255.7,11583.0,251.006,251.1041,250.702,250.7706,11583.0
2022-04-29 12:20:00,255.74,256.03,255.69,256.0,8234.0,250.8099,251.0943,250.7608,251.0649,8234.0
2022-04-29 12:25:00,255.99,256.25,255.73,255.81,3360.0,251.0551,251.31,250.8001,250.8785,3360.0
2022-04-29 12:30:00,255.8,255.81,255.48,255.69,6692.0,250.8687,250.8785,250.5549,250.7608,6692.0
2022-04-29 12:35:00,255.74,255.77,255.46,255.64,4210.0,250.8099,250.8393,250.5353,250.7118,4210.0
2022-04-29 12:40:00,255.62,255.62,255.07,255.1,4924.0,250.6922,250.6922,250.1528,250.1822,4924.0
2022-04-29 12:45:00,255.16,255.42,255.15,255.31,6961.0,250.2411,250.496,250.2312,250.3882,6961.0
2022-04-29 12:50:00,255.28,255.28,254.74,254.78,9379.0,250.3587,250.3587,249.8291,249.8684,9379.0
2022-04-29 12:55:00,254.77,255.2,254.77,255.01,10031.0,249.8586,250.2803,249.8586,250.0939,10031.0
2022-04-29 13:00:00,255.05,255.85,255.05,255.65,4521.0,250.1332,250.9178,250.1332,250.7216,4521.0
2022-04-29 13:05:00,255.58,255.58,254.96,255.02,3845.0,250.653,250.653,250.0449,250.1038,3845.0
2022-04-29 13:10:00,254.98,255.21,254.89,255.21,7658.0,250.0645,250.2901,249.9763,250.2901,7658.0
2022-04-29 13:15:00,255.64,255.64,255.29,255.43,6354.0,250.7118,250.7118,250.3685,250.5058,6354.0
2022-04-29 13:20:00,255.33,255.9,255.25,255.9,26898.0,250.4078,250.9668,250.3293,250.9668,26898.0
2022-04-29 13:25:00,255.93,256.12,255.58,255.67,2749.0,250.9962,251.1825,250.653,250.7412,2749.0
2022-04-29 13:30:00,255.73,255.97,255.73,255.89,9599.0,250.8001,251.0354,250.8001,250.957,9599.0
2022-04-29 13:35:00,256.14,256.33,255.77,255.78,14272.0,251.2022,251.3885,250.8393,250.8491,14272.0
2022-04-29 13:40:00,255.43,255.51,255.18,255.22,2309.0,250.5058,250.5843,250.2607,250.2999,2309.0
2022-04-29 13:45:00,255.08,255.08,254.75,254.89,28708.0,250.1626,250.1626,249.839,249.9763,28708.0
2022-04-29 13:50:00,254.89,255.05,254.78,254.88,9998.0,249.9763,250.1332,249.8684,249.9665,9998.0
2022-04-29 13:55:00,254.84,254.95,254.68,254.85,6174.0,249.9272,250.0351,249.7703,249.937,6174.0
2022-04-29 14:00:00,254.66,254.66,254.54,254.62,4362.0,249.7507,249.7507,249.633,249.7115,4362.0
2022-04-29 14:05:00,254.48,254.48,254.2,254.2,2842.0,249.5742,249.5742,249.2996,249.2996,2842.0
2022-04-29 14:10:00,254.06,254.34,253.99,254.19,98801.0,249.1623,249.4369,249.0936,249.2898,98801.0
2022-04-29 14:15:00,254.43,254.84,254.25,254.28,4548.0,249.5251,249.9272,249.3486,249.378,4548.0
2022-04-29 14:20:00,254.19,254.25,253.77,253.84,13028.0,249.2898,249.3486,248.8778,248.9465,13028.0
2022-04-29 14:25:00,253.91,254.04,253.89,253.98,27507.0,249.0151,249.1426,248.9955,249.0838,27507.0
2022-04-29 14:30:00,253.86,254.08,253.73,253.91,6997.0,248.9661,249.1819,248.8386,249.0151,6997.0
2022-04-29 14:35:00,253.81,253.89,253.29,253.29,11335.0,248.9171,248.9955,248.4071,248.4071,11335.0
2022-04-29 14:40:00,253.4,253.52,253.28,253.34,7272.0,248.515,248.6327,248.3973,248.4561,7272.0
2022-04-29 14:45:00,253.41,253.43,252.97,253.01,26455.0,248.5248,248.5444,248.0933,248.1325,26455.0
2022-04-29 14:50:00,252.97,253.02,252.74,252.79,12353.0,248.0933,248.1423,247.8677,247.9167,12353.0
2022-04-29 14:55:00,252.8,253.36,252.66,253.24,12412.0,247.9265,248.4758,247.7892,248.3581,12412.0
2022-04-29 15:00:00,253.19,253.42,252.96,253.25,13662.0,248.309,248.5346,248.0835,248.3679,13662.0
2022-04-29 15:05:00,253.22,253.28,252.65,252.7,14579.0,248.3385,248.3973,247.7794,247.8285,14579.0
2022-04-29 15:10:00,252.64,252.85,252.26,252.36,12084.0,247.7696,247.9756,247.397,247.495,12084.0
2022-04-29 15:15:00,252.4,253.01,252.39,253.01,14977.0,247.5343,248.1325,247.5245,248.1325,14977.0
2022-04-29 15:20:00,253.15,253.16,252.61,252.97,7143.0,248.2698,248.2796,247.7402,248.0933,7143.0
2022-04-29 15:25:00,253.0,253.18,252.26,252.26,11005.0,248.1227,248.2992,247.397,247.397,11005.0
2022-04-29 15:30:00,252.18,252.86,252.13,252.6,31817.0,247.3185,247.9854,247.2695,247.7304,31817.0
2022-04-29 15:35:00,252.56,252.88,252.25,252.54,34122.0,247.6912,248.005,247.3872,247.6716,34122.0
2022-04-29 15:40:00,252.52,252.85,252.12,252.19,22563.0,247.6519,247.9756,247.2597,247.3283,22563.0
2022-04-29 15:45:00,252.15,252.19,251.29,251.39,53079.0,247.2891,247.3283,246.4457,246.5437,53079.0
2022-04-29 15:50:00,251.29,251.29,250.28,250.5,33705.0,246.4457,246.4457,245.4551,245.6709,33705.0
2022-04-29 15:55:00,250.53,250.73,250.18,250.72,50359.0,245.7003,245.8965,245.3571,245.8866,50359.0
2022-05-02 09:30:00,250.07,250.73,249.16,249.16,58559.0,245.2492,245.8965,244.3567,244.3567,58559.0
2022-05-02 09:35:00,249.23,249.33,247.95,248.99,25277.0,244.4254,244.5234,243.17,244.19,25277.0
2022-05-02 09:40:00,249.01,251.1,248.19,250.89,67491.0,244.2096,246.2593,243.4054,246.0534,67491.0
2022-05-02 09:45:00,250.73,251.29,249.96,250.27,12337.0,245.8965,246.4457,245.1413,245.4453,12337.0
2022-05-02 09:50:00,250.09,251.23,249.71,250.9,15747.0,245.2688,246.3868,244.8961,246.0632,15747.0
2022-05-02 09:55:00,251.24,252.1,250.84,251.42,14587.0,246.3966,247.24,246.0043,246.5732,14587.0
2022-05-02 10:00:00,251.59,251.64,250.73,251.32,12383.0,246.7399,246.7889,245.8965,246.4751,12383.0
2022-05-02 10:05:00,250.97,250.97,249.7,249.89,5657.0,246.1318,246.1318,244.8863,245.0726,5657.0
2022-05-02 10:10:00,249.61,250.32,249.19,249.3,11470.0,244.798,245.4944,244.3861,244.494,11470.0
2022-05-02 10:15:00,249.25,250.26,249.08,250.25,8404.0,244.445,245.4355,244.2783,245.4257,8404.0
2022-05-02 10:20:00,250.12,251.1,249.98,250.98,11604.0,245.2982,246.2593,245.1609,246.1416,11604.0
2022-05-02 10:25:00,250.98,252.65,250.88,252.37,13378.0,246.1416,247.7794,246.0436,247.5048,13378.0
2022-05-02 10:30:00,252.81,253.52,252.73,253.03,11264.0,247.9364,248.6327,247.8579,248.1521,11264.0
2022-05-02 10:35:00,253.15,253.24,252.31,252.55,21471.0,248.2698,248.3581,247.446,247.6814,21471.0
2022-05-02 10:40:00,252.55,253.16,251.87,252.11,10479.0,247.6814,248.2796,247.0145,247.2498,10479.0
2022-05-02 10:45:00,252.0,252.09,251.4,251.54,13082.0,247.142,247.2302,246.5535,246.6908,13082.0
2022-05-02 10:50:00,251.56,251.56,251.05,251.36,12916.0,246.7105,246.7105,246.2103,246.5143,12916.0
2022-05-02 10:55:00,251.25,251.98,250.69,250.74,23473.0,246.4064,247.1224,245.8572,245.9063,23473.0
2022-05-02 11:00:00,250.63,250.88,249.9,249.9,36091.0,245.7984,246.0436,245.0825,245.0825,36091.0
2022-05-02 11:05:00,249.9,250.86,249.86,250.38,25004.0,245.0825,246.0239,245.0432,245.5532,25004.0
2022-05-02 11:10:00,250.5,251.02,250.22,250.95,21575.0,245.6709,246.1809,245.3963,246.1122,21575.0
2022-05-02 11:15:00,250.75,250.97,249.3,249.46,26989.0,245.9161,246.1318,244.494,244.6509,26989.0
2022-05-02 11:20:00,249.45,249.87,249.38,249.76,8595.0,244.6411,245.053,244.5725,244.9452,8595.0
2022-05-02 11:25:00,249.9,250.32,249.41,249.91,16400.0,245.0825,245.4944,244.6019,245.0923,16400.0
2022-05-02 11:30:00,249.91,250.55,249.54,250.15,13285.0,245.0923,245.7199,244.7294,245.3276,13285.0
2022-05-02 11:35:00,250.22,250.64,249.43,249.6,18321.0,245.3963,245.8082,244.6215,244.7882,18321.0
2022-05-02 11:40:00,249.51,250.19,249.2,249.72,9315.0,244.7,245.3669,244.3959,244.9059,9315.0
2022-05-02 11:45:00,249.45,250.02,249.44,249.62,6738.0,244.6411,245.2001,244.6313,244.8079,6738.0
2022-05-02 11:50:00,249.56,250.32,249.49,249.98,7034.0,244.749,245.4944,244.6804,245.1609,7034.0
2022-05-02 11:55:00,250.19,250.73,250.0,250.7,19225.0,245.3669,245.8965,245.1805,245.867,19225.0
2022-05-02 12:00:00,250.74,251.0,249.4,249.66,6201.0,245.9063,246.1612,244.5921,244.8471,6201.0
2022-05-02 12:05:00,249.68,250.09,249.61,250.08,20484.0,244.8667,245.2688,244.798,245.259,20484.0
2022-05-02 12:10:00,250.05,250.33,249.97,250.33,7630.0,245.2296,245.5042,245.1511,245.5042,7630.0
2022-05-02 12:15:00,250.27,250.85,250.09,250.82,9095.0,245.4453,246.0141,245.2688,245.9847,9095.0
2022-05-02 12:20:00,251.08,251.6,250.92,250.93,6584.0,246.2397,246.7497,246.0828,246.0926,6584.0
2022-05-02 12:25:00,250.9,250.93,250.42,250.78,7032.0,246.0632,246.0926,245.5924,245.9455,7032.0
2022-05-02 12:30:00,250.96,251.24,250.55,251.07,4072.0,246.122,246.3966,245.7199,246.2299,4072.0
2022-05-02 12:35:00,251.17,251.42,250.37,250.45,12627.0,246.328,246.5732,245.5434,245.6219,12627.0
2022-05-02 12:40:00,250.34,250.6,249.94,250.1,27096.0,245.514,245.769,245.1217,245.2786,27096.0
2022-05-02 12:45:00,250.05,250.13,249.79,249.94,28924.0,245.2296,245.308,244.9746,245.1217,28924.0
2022-05-02 12:50:00,249.87,249.95,249.37,249.48,6909.0,245.053,245.1315,244.5627,244.6706,6909.0
2022-05-02 12:55:00,249.43,249.75,248.83,248.99,30991.0,244.6215,244.9353,244.0331,244.19,30991.0
2022-05-02 13:00:00,249.04,249.08,248.33,248.57,28932.0,244.239,244.2783,243.5427,243.7781,28932.0
2022-05-02 13:05:00,248.52,249.47,248.5,249.07,22600.0,243.7291,244.6607,243.7094,244.2685,22600.0
2022-05-02 13:10:00,249.07,249.27,248.91,249.22,16558.0,244.2685,244.4646,244.1115,244.4156,16558.0
2022-05-02 13:15:00,249.22,249.22,248.81,248.9,8878.0,244.4156,244.4156,244.0135,244.1017,8878.0
2022-05-02 13:20:00,248.91,248.91,248.62,248.67,17456.0,244.1115,244.1115,243.8271,243.8762,17456.0
2022-05-02 13:25:00,248.6,249.05,248.51,248.7,15694.0,243.8075,244.2488,243.7193,243.9056,15694.0
2022-05-02 13:30:00,248.66,249.3,248.43,248.54,12713.0,243.8664,244.494,243.6408,243.7487,12713.0
2022-05-02 13:35:00,248.46,248.68,248.26,248.34,30874.0,243.6702,243.886,243.4741,243.5525,30874.0
2022-05-02 13:40:00,248.39,248.54,248.14,248.15,7678.0,243.6016,243.7487,243.3564,243.3662,7678.0
2022-05-02 13:45:00,248.05,248.18,247.57,247.57,39054.0,243.2681,243.3956,242.7974,242.7974,39054.0
2022-05-02 13:50:00,247.58,247.82,247.56,247.72,13410.0,242.8072,243.0426,242.7876,242.9445,13410.0
2022-05-02 13:55:00,247.76,248.38,247.73,248.34,17984.0,242.9837,243.5918,242.9543,243.5525,17984.0
2022-05-02 14:00:00,248.35,249.0,247.96,249.0,16845.0,243.5623,244.1998,243.1799,244.1998,16845.0
2022-05-02 14:05:00,248.89,249.21,248.33,248.33,6943.0,244.0919,244.4058,243.5427,243.5427,6943.0
2022-05-02 14:10:00,248.32,248.37,247.37,247.38,21336.0,243.5329,243.5819,242.6012,242.611,21336.0
2022-05-02 14:15:00,247.34,247.47,247.03,247.06,38105.0,242.5718,242.6993,242.2678,242.2972,38105.0
2022-05-02 14:20:00,247.11,247.81,246.98,247.62,27933.0,242.3462,243.0327,242.2187,242.8464,27933.0
2022-05-02 14:25:00,247.53,247.65,247.34,247.54,24222.0,242.7581,242.8758,242.5718,242.7679,24222.0
2022-05-02 14:30:00,247.55,248.13,247.36,247.96,37431.0,242.7778,243.3466,242.5914,243.1799,37431.0
2022-05-02 14:35:00,247.93,247.94,247.42,247.56,25111.0,243.1504,243.1602,242.6503,242.7876,25111.0
2022-05-02 14:40:00,247.59,247.73,246.8,247.15,32679.0,242.817,242.9543,242.0422,242.3855,32679.0
2022-05-02 14:45:00,247.34,248.16,247.24,248.15,53435.0,242.5718,243.376,242.4737,243.3662,53435.0
2022-05-02 14:50:00,248.04,248.79,247.8,248.53,17866.0,243.2583,243.9939,243.0229,243.7389,17866.0
2022-05-02 14:55:00,248.45,248.49,247.55,247.82,13788.0,243.6604,243.6996,242.7778,243.0426,13788.0
2022-05-02 15:00:00,247.87,248.86,247.75,248.63,7867.0,243.0916,244.0625,242.9739,243.8369,7867.0
2022-05-02 15:05:00,248.72,249.72,248.5,249.43,23969.0,243.9252,244.9059,243.7094,244.6215,23969.0
2022-05-02 15:10:00,249.4,250.63,249.4,250.59,20129.0,244.5921,245.7984,244.5921,245.7592,20129.0
2022-05-02 15:15:00,250.62,250.93,250.18,250.64,108005.0,245.7886,246.0926,245.3571,245.8082,108005.0
2022-05-02 15:20:00,250.69,251.92,250.69,251.89,109996.0,245.8572,247.0635,245.8572,247.0341,109996.0
2022-05-02 15:25:00,251.81,252.22,251.48,251.73,55432.0,246.9556,247.3577,246.632,246.8772,55432.0
2022-05-02 15:30:00,251.87,252.9,251.87,252.86,39288.0,247.0145,248.0246,247.0145,247.9854,39288.0
2022-05-02 15:35:00,252.93,253.08,251.97,252.29,36124.0,248.054,248.2012,247.1125,247.4264,36124.0
2022-05-02 15:40:00,252.34,252.86,251.74,251.76,82607.0,247.4754,247.9854,246.887,246.9066,82607.0
2022-05-02 15:45:00,251.72,252.93,251.57,252.79,30889.0,246.8674,248.054,246.7203,247.9167,30889.0
2022-05-02 15:50:00,253.0,253.73,252.85,253.63,86170.0,248.1227,248.8386,247.9756,248.7405,86170.0
2022-05-02 15:55:00,253.51,253.94,253.36,253.81,60536.0,248.6229,249.0446,248.4758,248.9171,60536.0
2022-05-03 09:30:00,253.94,254.03,252.32,253.62,45318.0,249.0446,249.1328,247.4558,248.7307,45318.0
2022-05-03 09:35:00,253.49,253.55,252.52,252.84,10988.0,248.6032,248.6621,247.6519,247.9658,10988.0
2022-05-03 09:40:00,252.69,253.53,252.53,252.72,18494.0,247.8187,248.6425,247.6618,247.8481,18494.0
2022-05-03 09:45:00,252.52,252.57,251.89,252.3,14770.0,247.6519,247.701,247.0341,247.4362,14770.0
2022-05-03 09:50:00,252.09,253.19,252.09,253.19,4107.0,247.2302,248.309,247.2302,248.309,4107.0
2022-05-03 09:55:00,252.83,254.2,252.82,254.2,10382.0,247.956,249.2996,247.9462,249.2996,10382.0
2022-05-03 10:00:00,254.47,254.89,254.47,254.86,9786.0,249.5644,249.9763,249.5644,249.9468,9786.0
2022-05-03 10:05:00,254.8,254.8,253.18,253.18,5012.0,249.888,249.888,248.2992,248.2992,5012.0
2022-05-03 10:10:00,253.17,253.64,252.95,253.64,18660.0,248.2894,248.7504,248.0737,248.7504,18660.0
2022-05-03 10:15:00,253.01,253.01,252.39,252.9,4503.0,248.1325,248.1325,247.5245,248.0246,4503.0
2022-05-03 10:20:00,252.97,253.05,252.25,252.35,5181.0,248.0933,248.1717,247.3872,247.4852,5181.0
2022-05-03 10:25:00,252.75,253.46,252.73,253.45,11064.0,247.8775,248.5738,247.8579,248.564,11064.0
2022-05-03 10:30:00,253.71,254.09,252.82,253.96,9489.0,248.819,249.1917,247.9462,249.0642,9489.0
2022-05-03 10:35:00,253.96,254.04,252.84,252.84,9290.0,249.0642,249.1426,247.9658,247.9658,9290.0
2022-05-03 10:40:00,252.76,252.85,251.96,251.97,10027.0,247.8873,247.9756,247.1027,247.1125,10027.0
2022-05-03 10:45:00,251.97,252.14,251.71,252.01,4457.0,247.1125,247.2793,246.8576,247.1518,4457.0
2022-05-03 10:50:00,251.86,252.71,251.86,252.39,4471.0,247.0047,247.8383,247.0047,247.5245,4471.0
2022-05-03 10:55:00,252.55,252.88,252.2,252.72,4472.0,247.6814,248.005,247.3381,247.8481,4472.0
2022-05-03 11:00:00,252.62,252.97,252.2,252.96,9741.0,247.75,248.0933,247.3381,248.0835,9741.0
2022-05-03 11:05:00,253.38,254.51,253.11,254.51,15536.0,248.4954,249.6036,248.2306,249.6036,15536.0
2022-05-03 11:10:00,254.38,254.39,253.73,254.31,14944.0,249.4761,249.4859,248.8386,249.4074,14944.0
2022-05-03 11:15:00,254.62,254.65,253.75,254.15,7449.0,249.7115,249.7409,248.8582,249.2505,7449.0
2022-05-03 11:20:00,254.55,254.84,254.42,254.77,3117.0,249.6428,249.9272,249.5153,249.8586,3117.0
2022-05-03 11:25:00,254.67,254.85,254.19,254.22,5830.0,249.7605,249.937,249.2898,249.3192,5830.0
2022-05-03 11:30:00,254.5,254.88,254.28,254.79,9766.0,249.5938,249.9665,249.378,249.8782,9766.0
2022-05-03 11:35:00,254.52,254.52,253.77,253.89,6757.0,249.6134,249.6134,248.8778,248.9955,6757.0
2022-05-03 11:40:00,253.94,254.42,253.94,254.07,6713.0,249.0446,249.5153,249.0446,249.1721,6713.0
2022-05-03 11:45:00,254.17,254.17,253.67,253.99,3432.0,249.2701,249.2701,248.7798,249.0936,3432.0
2022-05-03 11:50:00,253.92,254.27,253.73,254.27,12742.0,249.025,249.3682,248.8386,249.3682,12742.0
2022-05-03 11:55:00,254.15,254.26,253.99,254.16,6540.0,249.2505,249.3584,249.0936,249.2603,6540.0
2022-05-03 12:00:00,254.24,254.91,254.04,254.56,6345.0,249.3388,249.9959,249.1426,249.6526,6345.0
2022-05-03 12:05:00,254.0,254.16,252.74,252.9,6492.0,249.1034,249.2603,247.8677,248.0246,6492.0
2022-05-03 12:10:00,252.89,253.27,252.88,253.24,2252.0,248.0148,248.3875,248.005,248.3581,2252.0
2022-05-03 12:15:00,253.3,253.49,252.99,253.48,1935.0,248.4169,248.6032,248.1129,248.5934,1935.0
2022-05-03 12:20:00,253.44,253.71,253.41,253.44,12444.0,248.5542,248.819,248.5248,248.5542,12444.0
2022-05-03 12:25:00,253.51,253.85,253.4,253.42,19743.0,248.6229,248.9563,248.515,248.5346,19743.0
2022-05-03 12:30:00,252.9,253.37,252.87,252.97,1146.0,248.0246,248.4856,247.9952,248.0933,1146.0
2022-05-03 12:35:00,252.99,253.52,252.99,253.24,5091.0,248.1129,248.6327,248.1129,248.3581,5091.0
2022-05-03 12:40:00,253.35,253.63,253.22,253.52,2691.0,248.4659,248.7405,248.3385,248.6327,2691.0
2022-05-03 12:45:00,253.44,253.82,253.21,253.35,24961.0,248.5542,248.9269,248.3286,248.4659,24961.0
2022-05-03 12:50:00,253.43,253.56,253.33,253.4,13517.0,248.5444,248.6719,248.4463,248.515,13517.0
2022-05-03 12:55:00,253.1,253.52,252.96,253.52,2993.0,248.2208,248.6327,248.0835,248.6327,2993.0
2022-05-03 13:00:00,253.75,254.21,253.54,253.59,10240.0,248.8582,249.3094,248.6523,248.7013,10240.0
2022-05-03 13:05:00,253.63,253.89,253.49,253.89,34243.0,248.7405,248.9955,248.6032,248.9955,34243.0
2022-05-03 13:10:00,254.03,254.49,253.83,254.48,5317.0,249.1328,249.584,248.9367,249.5742,5317.0
2022-05-03 13:15:00,254.68,254.91,254.68,254.7,6855.0,249.7703,249.9959,249.7703,249.7899,6855.0
2022-05-03 13:20:00,254.62,255.03,254.23,254.49,10815.0,249.7115,250.1136,249.329,249.584,10815.0
2022-05-03 13:25:00,254.37,254.63,254.17,254.34,9160.0,249.4663,249.7213,249.2701,249.4369,9160.0
2022-05-03 13:30:00,254.32,254.67,254.32,254.67,19563.0,249.4172,249.7605,249.4172,249.7605,19563.0
2022-05-03 13:35:00,254.75,254.95,254.54,254.93,19018.0,249.839,250.0351,249.633,250.0155,19018.0
2022-05-03 13:40:00,254.92,255.16,254.67,255.15,6519.0,250.0057,250.2411,249.7605,250.2312,6519.0
2022-05-03 13:45:00,255.32,255.34,254.81,254.98,6832.0,250.398,250.4176,249.8978,250.0645,6832.0
2022-05-03 13:50:00,254.94,255.0,254.6,254.64,8363.0,250.0253,250.0841,249.6918,249.7311,8363.0
2022-05-03 13:55:00,254.73,254.73,254.4,254.47,5901.0,249.8193,249.8193,249.4957,249.5644,5901.0
2022-05-03 14:00:00,254.33,254.53,253.87,253.92,54940.0,249.4271,249.6232,248.9759,249.025,54940.0
2022-05-03 14:05:00,253.71,253.84,253.54,253.76,29353.0,248.819,248.9465,248.6523,248.868,29353.0
2022-05-03 14:10:00,253.73,253.73,253.16,253.17,16177.0,248.8386,248.8386,248.2796,248.2894,16177.0
2022-05-03 14:15:00,253.06,253.12,252.75,252.76,21100.0,248.1815,248.2404,247.8775,247.8873,21100.0
2022-05-03 14:20:00,252.81,252.86,252.52,252.69,9267.0,247.9364,247.9854,247.6519,247.8187,9267.0
2022-05-03 14:25:00,252.75,252.89,252.53,252.53,22567.0,247.8775,248.0148,247.6618,247.6618,22567.0
2022-05-03 14:30:00,252.69,253.14,252.66,253.11,19949.0,247.8187,248.26,247.7892,248.2306,19949.0
2022-05-03 14:35:00,253.19,253.76,252.81,252.85,7244.0,248.309,248.868,247.9364,247.9756,7244.0
2022-05-03 14:40:00,252.65,253.04,252.0,253.04,26563.0,247.7794,248.1619,247.142,248.1619,26563.0
2022-05-03 14:45:00,253.24,253.25,252.35,253.18,21111.0,248.3581,248.3679,247.4852,248.2992,21111.0
2022-05-03 14:50:00,253.34,253.85,253.34,253.39,34251.0,248.4561,248.9563,248.4561,248.5052,34251.0
2022-05-03 14:55:00,253.44,254.33,253.29,254.32,13871.0,248.5542,249.4271,248.4071,249.4172,13871.0
2022-05-03 15:00:00,254.12,254.36,253.93,254.03,8531.0,249.2211,249.4565,249.0348,249.1328,8531.0
2022-05-03 15:05:00,253.92,254.62,253.88,254.37,9984.0,249.025,249.7115,248.9857,249.4663,9984.0
2022-05-03 15:10:00,254.35,254.65,254.21,254.53,10424.0,249.4467,249.7409,249.3094,249.6232,10424.0
2022-05-03 15:15:00,254.62,254.62,253.74,253.8,13879.0,249.7115,249.7115,248.8484,248.9073,13879.0
2022-05-03 15:20:00,253.81,254.4,253.17,253.59,21816.0,248.9171,249.4957,248.2894,248.7013,21816.0
2022-05-03 15:25:00,253.49,253.93,253.31,253.66,11539.0,248.6032,249.0348,248.4267,248.77,11539.0
2022-05-03 15:30:00,253.8,254.05,253.39,254.05,16749.0,248.9073,249.1525,248.5052,249.1525,16749.0
2022-05-03 15:35:00,254.02,254.08,253.15,253.39,10940.0,249.123,249.1819,248.2698,248.5052,10940.0
2022-05-03 15:40:00,252.88,252.94,252.5,252.83,11527.0,248.005,248.0638,247.6323,247.956,11527.0
2022-05-03 15:45:00,252.69,253.39,252.56,253.25,12676.0,247.8187,248.5052,247.6912,248.3679,12676.0
2022-05-03 15:50:00,252.95,253.83,252.6,253.69,45965.0,248.0737,248.9367,247.7304,248.7994,45965.0
2022-05-03 15:55:00,253.75,253.79,253.42,253.69,11697.0,248.8582,248.8975,248.5346,248.7994,11697.0
2022-05-04 09:30:00,253.85,254.12,252.9,253.12,46125.0,248.9563,249.2211,248.0246,248.2404,46125.0
2022-05-04 09:35:00,253.29,253.72,252.89,253.28,9986.0,248.4071,248.8288,248.0148,248.3973,9986.0
2022-05-04 09:40:00,253.35,253.79,253.0,253.34,14927.0,248.4659,248.8975,248.1227,248.4561,14927.0
2022-05-04 09:45:00,253.56,253.56,252.97,253.48,17390.0,248.6719,248.6719,248.0933,248.5934,17390.0
2022-05-04 09:50:00,253.22,253.34,252.5,252.5,3977.0,248.3385,248.4561,247.6323,247.6323,3977.0
2022-05-04 09:55:00,252.39,252.67,251.8,251.8,6615.0,247.5245,247.7991,246.9458,246.9458,6615.0
2022-05-04 10:00:00,251.77,251.79,251.54,251.6,35206.0,246.9164,246.936,246.6908,246.7497,35206.0
2022-05-04 10:05:00,251.56,251.72,251.14,251.14,23917.0,246.7105,246.8674,246.2985,246.2985,23917.0
2022-05-04 10:10:00,251.05,251.59,251.05,251.07,3969.0,246.2103,246.7399,246.2103,246.2299,3969.0
2022-05-04 10:15:00,250.77,250.79,250.41,250.54,4801.0,245.9357,245.9553,245.5826,245.7101,4801.0
2022-05-04 10:20:00,250.54,250.92,250.54,250.73,7746.0,245.7101,246.0828,245.7101,245.8965,7746.0
2022-05-04 10:25:00,250.65,251.03,250.58,250.99,16405.0,245.818,246.1907,245.7493,246.1514,16405.0
2022-05-04 10:30:00,250.74,251.04,250.22,250.22,4146.0,245.9063,246.2005,245.3963,245.3963,4146.0
2022-05-04 10:35:00,250.39,250.77,250.39,250.74,9092.0,245.563,245.9357,245.563,245.9063,9092.0
2022-05-04 10:40:00,250.76,251.12,250.73,250.76,4090.0,245.9259,246.2789,245.8965,245.9259,4090.0
2022-05-04 10:45:00,250.78,251.2,250.74,250.74,15805.0,245.9455,246.3574,245.9063,245.9063,15805.0
2022-05-04 10:50:00,250.71,250.73,250.18,250.37,6139.0,245.8768,245.8965,245.3571,245.5434,6139.0
2022-05-04 10:55:00,250.33,250.5,250.24,250.4,6713.0,245.5042,245.6709,245.4159,245.5728,6713.0
2022-05-04 11:00:00,250.33,250.39,249.96,249.96,8922.0,245.5042,245.563,245.1413,245.1413,8922.0
2022-05-04 11:05:00,250.08,250.35,249.88,250.35,17659.0,245.259,245.5238,245.0628,245.5238,17659.0
2022-05-04 11:10:00,250.3,250.42,249.63,249.66,46847.0,245.4747,245.5924,244.8177,244.8471,46847.0
2022-05-04 11:15:00,249.63,250.26,249.59,250.26,9055.0,244.8177,245.4355,244.7784,245.4355,9055.0
2022-05-04 11:20:00,250.18,250.25,250.09,250.09,2489.0,245.3571,245.4257,245.2688,245.2688,2489.0
2022-05-04 11:25:00,250.2,250.22,249.82,249.82,2548.0,245.3767,245.3963,245.004,245.004,2548.0
2022-05-04 11:30:00,250.06,250.06,249.59,249.82,10740.0,245.2394,245.2394,244.7784,245.004,10740.0
2022-05-04 11:35:00,249.92,250.0,249.7,250.0,7453.0,245.1021,245.1805,244.8863,245.1805,7453.0
2022-05-04 11:40:00,250.06,250.31,250.0,250.1,5887.0,245.2394,245.4846,245.1805,245.2786,5887.0
2022-05-04 11:45:00,250.14,250.83,250.14,250.78,4179.0,245.3178,245.9945,245.3178,245.9455,4179.0
2022-05-04 11:50:00,250.7,251.2,250.59,251.2,3626.0,245.867,246.3574,245.7592,246.3574,3626.0
2022-05-04 11:55:00,251.23,251.25,250.85,250.95,4152.0,246.3868,246.4064,246.0141,246.1122,4152.0
2022-05-04 12:00:00,250.95,251.07,250.78,250.86,5814.0,246.1122,246.2299,245.9455,246.0239,5814.0
2022-05-04 12:05:00,250.76,251.12,250.75,251.12,4480.0,245.9259,246.2789,245.9161,246.2789,4480.0
2022-05-04 12:10:00,251.15,251.15,250.88,251.14,7752.0,246.3084,246.3084,246.0436,246.2985,7752.0
2022-05-04 12:15:00,251.27,251.49,250.83,251.42,5243.0,246.426,246.6418,245.9945,246.5732,5243.0
2022-05-04 12:20:00,251.63,252.36,251.61,252.18,4564.0,246.7791,247.495,246.7595,247.3185,4564.0
2022-05-04 12:25:00,252.19,252.81,252.18,252.81,11785.0,247.3283,247.9364,247.3185,247.9364,11785.0
2022-05-04 12:30:00,252.92,253.01,252.72,252.81,7232.0,248.0442,248.1325,247.8481,247.9364,7232.0
2022-05-04 12:35:00,252.79,253.23,252.74,253.23,6723.0,247.9167,248.3483,247.8677,248.3483,6723.0
2022-05-04 12:40:00,253.15,253.15,252.73,252.86,3736.0,248.2698,248.2698,247.8579,247.9854,3736.0
2022-05-04 12:45:00,252.81,252.81,252.55,252.75,11557.0,247.9364,247.9364,247.6814,247.8775,11557.0
2022-05-04 12:50:00,252.64,253.19,252.49,253.19,6713.0,247.7696,248.309,247.6225,248.309,6713.0
2022-05-04 12:55:00,253.14,253.55,252.95,253.55,7267.0,248.26,248.6621,248.0737,248.6621,7267.0
2022-05-04 13:00:00,253.69,254.1,253.5,253.84,18671.0,248.7994,249.2015,248.6131,248.9465,18671.0
2022-05-04 13:05:00,253.82,253.84,253.29,253.54,9916.0,248.9269,248.9465,248.4071,248.6523,9916.0
2022-05-04 13:10:00,253.29,253.29,252.95,253.2,4991.0,248.4071,248.4071,248.0737,248.3188,4991.0
2022-05-04 13:15:00,253.27,253.4,253.14,253.23,6407.0,248.3875,248.515,248.26,248.3483,6407.0
2022-05-04 13:20:00,253.23,253.68,253.22,253.51,3662.0,248.3483,248.7896,248.3385,248.6229,3662.0
2022-05-04 13:25:00,253.52,253.61,253.44,253.44,10781.0,248.6327,248.7209,248.5542,248.5542,10781.0
2022-05-04 13:30:00,253.47,253.59,253.33,253.57,11789.0,248.5836,248.7013,248.4463,248.6817,11789.0
2022-05-04 13:35:00,253.98,254.01,253.51,253.63,5528.0,249.0838,249.1132,248.6229,248.7405,5528.0
2022-05-04 13:40:00,253.7,253.77,253.49,253.76,6585.0,248.8092,248.8778,248.6032,248.868,6585.0
2022-05-04 13:45:00,253.79,253.79,253.46,253.56,13798.0,248.8975,248.8975,248.5738,248.6719,13798.0
2022-05-04 13:50:00,253.35,253.64,253.34,253.55,11064.0,248.4659,248.7504,248.4561,248.6621,11064.0
2022-05-04 13:55:00,253.56,254.78,253.54,254.28,12032.0,248.6719,249.8684,248.6523,249.378,12032.0
2022-05-04 14:00:00,254.3,255.63,253.62,254.69,12297.0,249.3976,250.702,248.7307,249.7801,12297.0
2022-05-04 14:05:00,254.92,255.37,252.34,253.23,16065.0,250.0057,250.447,247.4754,248.3483,16065.0
2022-05-04 14:10:00,253.21,253.82,252.72,253.38,76246.0,248.3286,248.9269,247.8481,248.4954,76246.0
2022-05-04 14:15:00,253.17,253.17,252.33,252.74,4346.0,248.2894,248.2894,247.4656,247.8677,4346.0
2022-05-04 14:20:00,252.45,253.09,251.83,252.87,21218.0,247.5833,248.211,246.9752,247.9952,21218.0
2022-05-04 14:25:00,252.92,254.42,252.61,253.99,5479.0,248.0442,249.5153,247.7402,249.0936,5479.0
2022-05-04 14:30:00,254.14,254.14,250.65,250.9,14697.0,249.2407,249.2407,245.818,246.0632,14697.0
2022-05-04 14:35:00,250.9,252.59,250.55,252.3,10831.0,246.0632,247.7206,245.7199,247.4362,10831.0
2022-05-04 14:40:00,252.29,254.84,252.0,254.45,11447.0,247.4264,249.9272,247.142,249.5447,11447.0
2022-05-04 14:45:00,254.61,257.12,254.61,256.49,19933.0,249.7017,252.1633,249.7017,251.5454,19933.0
2022-05-04 14:50:00,256.87,257.86,256.27,257.77,12544.0,251.9181,252.889,251.3297,252.8007,12544.0
2022-05-04 14:55:00,257.85,258.27,257.27,257.81,16851.0,252.8792,253.2911,252.3104,252.84,16851.0
2022-05-04 15:00:00,258.02,258.65,257.69,258.16,18026.0,253.0459,253.6638,252.7223,253.1832,18026.0
2022-05-04 15:05:00,258.27,258.83,257.99,258.64,14002.0,253.2911,253.8403,253.0165,253.654,14002.0
2022-05-04 15:10:00,258.78,259.69,258.68,259.59,12945.0,253.7913,254.6837,253.6932,254.5857,12945.0
2022-05-04 15:15:00,259.56,260.25,259.04,259.26,32591.0,254.5562,255.2329,254.0463,254.262,32591.0
2022-05-04 15:20:00,260.0,260.03,259.38,259.88,11054.0,254.9877,255.0172,254.3797,254.8701,11054.0
2022-05-04 15:25:00,260.06,260.55,259.93,260.48,8680.0,255.0466,255.5271,254.9191,255.4585,8680.0
2022-05-04 15:30:00,260.58,261.45,260.52,261.45,23866.0,255.5566,256.4098,255.4977,256.4098,23866.0
2022-05-04 15:35:00,261.36,261.55,260.91,261.33,21597.0,256.3215,256.5079,255.8802,256.2921,21597.0
2022-05-04 15:40:00,261.33,261.67,260.94,261.43,38385.0,256.2921,256.6256,255.9096,256.3902,38385.0
2022-05-04 15:45:00,261.54,261.92,261.14,261.92,28843.0,256.4981,256.8707,256.1058,256.8707,28843.0
2022-05-04 15:50:00,262.0,262.44,261.87,261.87,28382.0,256.9492,257.3807,256.8217,256.8217,28382.0
2022-05-04 15:55:00,261.77,262.05,261.48,261.94,68363.0,256.7236,256.9982,256.4392,256.8903,68363.0
2022-05-05 09:30:00,258.31,258.59,257.22,257.42,30433.0,253.3303,253.6049,252.2613,252.4575,30433.0
2022-05-05 09:35:00,257.99,258.31,257.47,257.85,20166.0,253.0165,253.3303,252.5065,252.8792,20166.0
2022-05-05 09:40:00,257.89,257.92,256.72,256.74,7228.0,252.9184,252.9478,251.771,251.7906,7228.0
2022-05-05 09:45:00,256.56,256.64,255.96,255.96,4501.0,251.6141,251.6925,251.0256,251.0256,4501.0
2022-05-05 09:50:00,255.77,256.1,255.44,255.44,11047.0,250.8393,251.1629,250.5157,250.5157,11047.0
2022-05-05 09:55:00,255.36,255.46,254.82,255.31,14710.0,250.4372,250.5353,249.9076,250.3882,14710.0
2022-05-05 10:00:00,255.14,255.14,253.65,253.65,11593.0,250.2214,250.2214,248.7602,248.7602,11593.0
2022-05-05 10:05:00,253.57,253.73,253.13,253.31,11898.0,248.6817,248.8386,248.2502,248.4267,11898.0
2022-05-05 10:10:00,253.61,253.72,252.85,253.6,14776.0,248.7209,248.8288,247.9756,248.7111,14776.0
2022-05-05 10:15:00,253.69,253.69,253.0,253.16,14639.0,248.7994,248.7994,248.1227,248.2796,14639.0
2022-05-05 10:20:00,253.28,253.28,252.02,252.13,7832.0,248.3973,248.3973,247.1616,247.2695,7832.0
2022-05-05 10:25:00,252.23,252.46,252.0,252.11,6020.0,247.3675,247.5931,247.142,247.2498,6020.0
2022-05-05 10:30:00,252.0,252.14,251.24,251.36,5587.0,247.142,247.2793,246.3966,246.5143,5587.0
2022-05-05 10:35:00,251.23,251.55,250.42,250.44,13784.0,246.3868,246.7006,245.5924,245.612,13784.0
2022-05-05 10:40:00,250.54,251.39,250.11,251.35,30921.0,245.7101,246.5437,245.2884,246.5045,30921.0
2022-05-05 10:45:00,251.35,251.52,250.44,250.63,52119.0,246.5045,246.6712,245.612,245.7984,52119.0
2022-05-05 10:50:00,250.5,250.98,250.2,250.59,49505.0,245.6709,246.1416,245.3767,245.7592,49505.0
2022-05-05 10:55:00,250.76,251.14,250.48,251.12,26703.0,245.9259,246.2985,245.6513,246.2789,26703.0
2022-05-05 11:00:00,251.1,251.2,250.2,250.39,32051.0,246.2593,246.3574,245.3767,245.563,32051.0
2022-05-05 11:05:00,250.6,250.6,249.22,249.61,24223.0,245.769,245.769,244.4156,244.798,24223.0
2022-05-05 11:10:00,249.57,249.96,249.47,249.92,9122.0,244.7588,245.1413,244.6607,245.1021,9122.0
2022-05-05 11:15:00,249.85,250.36,249.41,249.85,9142.0,245.0334,245.5336,244.6019,245.0334,9142.0
2022-05-05 11:20:00,249.74,249.75,249.15,249.17,7272.0,244.9255,244.9353,244.3469,244.3665,7272.0
2022-05-05 11:25:00,249.16,249.9,249.14,249.83,6039.0,244.3567,245.0825,244.3371,245.0138,6039.0
2022-05-05 11:30:00,249.72,250.53,249.57,250.07,5696.0,244.9059,245.7003,244.7588,245.2492,5696.0
2022-05-05 11:35:00,250.01,251.02,249.99,250.84,6534.0,245.1903,246.1809,245.1707,246.0043,6534.0
2022-05-05 11:40:00,250.84,250.92,250.43,250.48,5655.0,246.0043,246.0828,245.6022,245.6513,5655.0
2022-05-05 11:45:00,250.36,250.36,249.76,250.16,11007.0,245.5336,245.5336,244.9452,245.3374,11007.0
2022-05-05 11:50:00,250.25,250.25,248.52,248.57,26883.0,245.4257,245.4257,243.7291,243.7781,26883.0
2022-05-05 11:55:00,248.68,248.9,248.5,248.5,18203.0,243.886,244.1017,243.7094,243.7094,18203.0
2022-05-05 12:00:00,248.48,248.48,247.67,248.39,6095.0,243.6898,243.6898,242.8954,243.6016,6095.0
2022-05-05 12:05:00,248.33,249.09,248.33,249.09,11338.0,243.5427,244.2881,243.5427,244.2881,11338.0
2022-05-05 12:10:00,248.88,249.56,248.74,249.56,4167.0,244.0821,244.749,243.9448,244.749,4167.0
2022-05-05 12:15:00,249.2,249.44,248.93,249.44,5580.0,244.3959,244.6313,244.1312,244.6313,5580.0
2022-05-05 12:20:00,249.82,249.92,249.18,249.23,4723.0,245.004,245.1021,244.3763,244.4254,4723.0
2022-05-05 12:25:00,249.3,250.22,249.3,249.61,6683.0,244.494,245.3963,244.494,244.798,6683.0
2022-05-05 12:30:00,249.8,250.06,249.38,249.38,7047.0,244.9844,245.2394,244.5725,244.5725,7047.0
2022-05-05 12:35:00,249.13,249.17,248.58,249.01,5995.0,244.3273,244.3665,243.7879,244.2096,5995.0
2022-05-05 12:40:00,248.91,248.93,248.39,248.68,11716.0,244.1115,244.1312,243.6016,243.886,11716.0
2022-05-05 12:45:00,248.61,248.82,248.07,248.32,6686.0,243.8173,244.0233,243.2877,243.5329,6686.0
2022-05-05 12:50:00,248.49,249.24,248.3,249.24,5219.0,243.6996,244.4352,243.5133,244.4352,5219.0
2022-05-05 12:55:00,249.25,249.54,249.1,249.45,4206.0,244.445,244.7294,244.2979,244.6411,4206.0
2022-05-05 13:00:00,249.86,250.61,249.77,250.12,7896.0,245.0432,245.7788,244.955,245.2982,7896.0
2022-05-05 13:05:00,250.4,250.83,250.12,250.59,11509.0,245.5728,245.9945,245.2982,245.7592,11509.0
2022-05-05 13:10:00,250.6,250.6,249.42,249.42,14449.0,245.769,245.769,244.6117,244.6117,14449.0
2022-05-05 13:15:00,249.62,249.71,249.15,249.66,3434.0,244.8079,244.8961,244.3469,244.8471,3434.0
2022-05-05 13:20:00,249.39,249.95,249.36,249.61,11408.0,244.5823,245.1315,244.5529,244.798,11408.0
2022-05-05 13:25:00,249.56,249.69,249.22,249.62,5657.0,244.749,244.8765,244.4156,244.8079,5657.0
2022-05-05 13:30:00,249.24,249.47,248.97,249.26,4444.0,244.4352,244.6607,244.1704,244.4548,4444.0
2022-05-05 13:35:00,249.34,250.25,249.25,249.42,7532.0,244.5332,245.4257,244.445,244.6117,7532.0
2022-05-05 13:40:00,249.3,250.05,249.21,249.45,38885.0,244.494,245.2296,244.4058,244.6411,38885.0
2022-05-05 13:45:00,249.49,249.57,248.95,248.95,11223.0,244.6804,244.7588,244.1508,244.1508,11223.0
2022-05-05 13:50:00,248.89,248.89,248.34,248.57,10873.0,244.0919,244.0919,243.5525,243.7781,10873.0
2022-05-05 13:55:00,248.55,248.65,248.15,248.47,6969.0,243.7585,243.8566,243.3662,243.68,6969.0
2022-05-05 14:00:00,248.27,248.39,247.95,248.03,4279.0,243.4839,243.6016,243.17,243.2485,4279.0
2022-05-05 14:05:00,248.03,248.54,247.99,248.4,4171.0,243.2485,243.7487,243.2093,243.6114,4171.0
2022-05-05 14:10:00,248.55,248.55,248.05,248.23,20440.0,243.7585,243.7585,243.2681,243.4446,20440.0
2022-05-05 14:15:00,248.33,249.26,248.32,249.26,8999.0,243.5427,244.4548,243.5329,244.4548,8999.0
2022-05-05 14:20:00,249.33,249.33,247.95,247.99,27784.0,244.5234,244.5234,243.17,243.2093,27784.0
2022-05-05 14:25:00,247.85,248.0,247.34,247.34,16968.0,243.072,243.2191,242.5718,242.5718,16968.0
2022-05-05 14:30:00,247.39,247.62,247.2,247.39,25402.0,242.6208,242.8464,242.4345,242.6208,25402.0
2022-05-05 14:35:00,247.31,247.71,247.28,247.61,26856.0,242.5424,242.9347,242.513,242.8366,26856.0
2022-05-05 14:40:00,247.66,247.96,247.58,247.64,9939.0,242.8856,243.1799,242.8072,242.866,9939.0
2022-05-05 14:45:00,247.83,248.37,247.76,247.93,14999.0,243.0524,243.5819,242.9837,243.1504,14999.0
2022-05-05 14:50:00,247.9,248.79,247.9,248.19,6359.0,243.121,243.9939,243.121,243.4054,6359.0
2022-05-05 14:55:00,248.11,248.11,247.76,247.92,11842.0,243.327,243.327,242.9837,243.1406,11842.0
2022-05-05 15:00:00,248.02,248.02,246.99,247.0,11128.0,243.2387,243.2387,242.2286,242.2384,11128.0
2022-05-05 15:05:00,247.12,247.29,246.64,246.98,25099.0,242.356,242.5228,241.8853,242.2187,25099.0
2022-05-05 15:10:00,246.93,247.05,246.15,246.16,13787.0,242.1697,242.2874,241.4047,241.4146,13787.0
2022-05-05 15:15:00,246.17,246.61,246.17,246.61,19374.0,241.4244,241.8559,241.4244,241.8559,19374.0
2022-05-05 15:20:00,246.51,246.67,246.1,246.31,18915.0,241.7578,241.9147,241.3557,241.5617,18915.0
2022-05-05 15:25:00,246.28,246.89,246.0,246.33,25293.0,241.5322,242.1305,241.2576,241.5813,25293.0
2022-05-05 15:30:00,246.1,247.05,245.84,246.94,23977.0,241.3557,242.2874,241.1007,242.1795,23977.0
2022-05-05 15:35:00,247.05,247.71,246.8,247.39,24340.0,242.2874,242.9347,242.0422,242.6208,24340.0
2022-05-05 15:40:00,247.61,247.96,247.24,247.34,26215.0,242.8366,243.1799,242.4737,242.5718,26215.0
2022-05-05 15:45:00,247.26,247.79,246.27,246.52,28625.0,242.4933,243.0131,241.5224,241.7676,28625.0
2022-05-05 15:50:00,246.51,249.11,246.51,247.34,34349.0,241.7578,244.3077,241.7578,242.5718,34349.0
2022-05-05 15:55:00,247.77,249.15,247.77,249.07,47408.0,242.9935,244.3469,242.9935,244.2685,47408.0
2022-05-06 09:30:00,246.98,247.13,245.09,245.09,36765.0,242.2187,242.3659,240.3652,240.3652,36765.0
2022-05-06 09:35:00,245.07,245.07,243.16,243.17,50913.0,240.3456,240.3456,238.4724,238.4822,50913.0
2022-05-06 09:40:00,243.33,244.29,243.33,243.4,20428.0,238.6391,239.5806,238.6391,238.7078,20428.0
2022-05-06 09:45:00,243.46,243.7,242.21,242.91,26539.0,238.7666,239.002,237.5407,238.2272,26539.0
2022-05-06 09:50:00,242.93,243.07,241.87,242.0,17263.0,238.2468,238.3841,237.2073,237.3347,17263.0
2022-05-06 09:55:00,242.18,242.43,241.64,242.16,60265.0,237.5113,237.7565,236.9817,237.4917,60265.0
2022-05-06 10:00:00,242.02,243.08,242.02,242.8,16387.0,237.3544,238.3939,237.3544,238.1193,16387.0
2022-05-06 10:05:00,243.12,244.52,243.02,243.04,39600.0,238.4332,239.8062,238.3351,238.3547,39600.0
2022-05-06 10:10:00,243.11,244.43,242.6,243.84,8491.0,238.4234,239.7179,237.9232,239.1393,8491.0
2022-05-06 10:15:00,244.13,247.29,244.13,246.54,11634.0,239.4237,242.5228,239.4237,241.7872,11634.0
2022-05-06 10:20:00,246.36,246.68,245.51,245.88,18746.0,241.6107,241.9245,240.7771,241.14,18746.0
2022-05-06 10:25:00,246.17,246.8,245.36,245.36,9797.0,241.4244,242.0422,240.63,240.63,9797.0
2022-05-06 10:30:00,245.22,245.88,244.61,244.66,20272.0,240.4927,241.14,239.8944,239.9435,20272.0
2022-05-06 10:35:00,244.58,244.78,243.81,244.3,8533.0,239.865,240.0612,239.1099,239.5904,8533.0
2022-05-06 10:40:00,244.1,245.34,244.08,244.97,10063.0,239.3943,240.6104,239.3747,240.2475,10063.0
2022-05-06 10:45:00,244.7,247.15,244.65,246.7,27679.0,239.9827,242.3855,239.9337,241.9441,27679.0
2022-05-06 10:50:00,247.0,247.73,246.47,247.72,11472.0,242.2384,242.9543,241.7186,242.9445,11472.0
2022-05-06 10:55:00,247.61,248.24,247.14,247.99,13660.0,242.8366,243.4545,242.3757,243.2093,13660.0
2022-05-06 11:00:00,247.81,247.97,246.93,247.04,10017.0,243.0327,243.1897,242.1697,242.2776,10017.0
2022-05-06 11:05:00,247.05,247.19,246.63,247.02,7707.0,242.2874,242.4247,241.8755,242.258,7707.0
2022-05-06 11:10:00,247.07,247.62,246.3,247.58,22444.0,242.307,242.8464,241.5519,242.8072,22444.0
2022-05-06 11:15:00,247.89,248.49,247.69,248.31,9085.0,243.1112,243.6996,242.9151,243.5231,9085.0
2022-05-06 11:20:00,248.33,249.46,248.16,249.33,13218.0,243.5427,244.6509,243.376,244.5234,13218.0
2022-05-06 11:25:00,249.14,249.26,248.52,248.62,19106.0,244.3371,244.4548,243.7291,243.8271,19106.0
2022-05-06 11:30:00,248.71,248.94,247.05,247.05,14287.0,243.9154,244.141,242.2874,242.2874,14287.0
2022-05-06 11:35:00,247.01,247.04,245.96,245.96,4857.0,242.2482,242.2776,241.2184,241.2184,4857.0
2022-05-06 11:40:00,246.04,246.59,246.04,246.37,4252.0,241.2969,241.8363,241.2969,241.6205,4252.0
2022-05-06 11:45:00,246.09,246.51,245.91,246.38,6271.0,241.3459,241.7578,241.1694,241.6303,6271.0
2022-05-06 11:50:00,246.41,247.28,245.92,245.95,14804.0,241.6597,242.513,241.1792,241.2086,14804.0
2022-05-06 11:55:00,246.02,246.33,245.56,245.76,9284.0,241.2773,241.5813,240.8261,241.0223,9284.0
2022-05-06 12:00:00,245.65,247.09,245.43,246.99,27375.0,240.9144,242.3266,240.6986,242.2286,27375.0
2022-05-06 12:05:00,246.98,248.0,246.88,246.89,15137.0,242.2187,243.2191,242.1207,242.1305,15137.0
2022-05-06 12:10:00,246.84,246.84,245.71,245.95,6239.0,242.0814,242.0814,240.9732,241.2086,6239.0
2022-05-06 12:15:00,245.93,246.53,245.51,245.51,13749.0,241.189,241.7774,240.7771,240.7771,13749.0
2022-05-06 12:20:00,245.79,247.26,245.79,246.82,13665.0,241.0517,242.4933,241.0517,242.0618,13665.0
2022-05-06 12:25:00,246.82,247.45,246.63,247.2,20503.0,242.0618,242.6797,241.8755,242.4345,20503.0
2022-05-06 12:30:00,247.23,247.59,246.73,247.52,6278.0,242.4639,242.817,241.9736,242.7483,6278.0
2022-05-06 12:35:00,247.49,247.79,246.38,246.99,11270.0,242.7189,243.0131,241.6303,242.2286,11270.0
2022-05-06 12:40:00,246.81,247.33,246.68,247.27,20554.0,242.052,242.562,241.9245,242.5032,20554.0
2022-05-06 12:45:00,247.34,247.55,247.17,247.4,22508.0,242.5718,242.7778,242.4051,242.6306,22508.0
2022-05-06 12:50:00,247.0,247.87,246.38,247.59,24668.0,242.2384,243.0916,241.6303,242.817,24668.0
2022-05-06 12:55:00,247.59,248.4,247.37,248.34,36082.0,242.817,243.6114,242.6012,243.5525,36082.0
2022-05-06 13:00:00,248.39,248.65,247.91,248.56,21911.0,243.6016,243.8566,243.1308,243.7683,21911.0
2022-05-06 13:05:00,248.15,248.15,247.42,247.94,17588.0,243.3662,243.3662,242.6503,243.1602,17588.0
2022-05-06 13:10:00,247.78,247.85,247.36,247.37,2149.0,243.0033,243.072,242.5914,242.6012,2149.0
2022-05-06 13:15:00,247.38,247.51,246.34,246.36,19871.0,242.611,242.7385,241.5911,241.6107,19871.0
2022-05-06 13:20:00,246.39,247.45,246.24,246.92,11536.0,241.6401,242.6797,241.493,242.1599,11536.0
2022-05-06 13:25:00,246.92,247.26,246.37,246.78,17953.0,242.1599,242.4933,241.6205,242.0226,17953.0
2022-05-06 13:30:00,246.96,247.34,246.73,247.19,27253.0,242.1991,242.5718,241.9736,242.4247,27253.0
2022-05-06 13:35:00,247.12,247.39,246.01,246.29,10380.0,242.356,242.6208,241.2674,241.542,10380.0
2022-05-06 13:40:00,246.32,246.9,245.91,246.55,30524.0,241.5715,242.1403,241.1694,241.797,30524.0
2022-05-06 13:45:00,246.61,246.81,245.95,246.26,12544.0,241.8559,242.052,241.2086,241.5126,12544.0
2022-05-06 13:50:00,246.23,246.3,245.09,245.22,16860.0,241.4832,241.5519,240.3652,240.4927,16860.0
2022-05-06 13:55:00,245.27,245.34,245.02,245.1,19522.0,240.5417,240.6104,240.2965,240.375,19522.0
2022-05-06 14:00:00,245.0,245.63,244.9,245.08,43017.0,240.2769,240.8948,240.1788,240.3554,43017.0
2022-05-06 14:05:00,244.94,244.94,244.18,244.18,17877.0,240.2181,240.2181,239.4727,239.4727,17877.0
2022-05-06 14:10:00,244.17,245.01,244.15,244.7,18808.0,239.4629,240.2867,239.4433,239.9827,18808.0
2022-05-06 14:15:00,244.79,245.32,244.65,244.78,16301.0,240.071,240.5907,239.9337,240.0612,16301.0
2022-05-06 14:20:00,244.6,245.0,244.44,244.71,12265.0,239.8846,240.2769,239.7277,239.9925,12265.0
2022-05-06 14:25:00,244.59,244.73,244.12,244.45,15176.0,239.8748,240.0121,239.4139,239.7375,15176.0
2022-05-06 14:30:00,244.45,244.67,243.83,243.95,18484.0,239.7375,239.9533,239.1295,239.2472,18484.0
2022-05-06 14:35:00,244.01,244.3,243.72,243.99,18694.0,239.306,239.5904,239.0216,239.2864,18694.0
2022-05-06 14:40:00,243.93,244.33,243.76,243.76,29167.0,239.2275,239.6198,239.0608,239.0608,29167.0
2022-05-06 14:45:00,243.72,244.73,243.63,244.71,20429.0,239.0216,240.0121,238.9333,239.9925,20429.0
2022-05-06 14:50:00,244.63,245.37,244.57,245.16,148207.0,239.914,240.6398,239.8552,240.4338,148207.0
2022-05-06 14:55:00,245.18,245.45,244.11,244.2,107980.0,240.4534,240.7182,239.4041,239.4923,107980.0
2022-05-06 15:00:00,244.1,244.38,243.74,244.19,57977.0,239.3943,239.6689,239.0412,239.4825,57977.0
2022-05-06 15:05:00,244.09,244.42,243.35,243.55,71904.0,239.3845,239.7081,238.6587,238.8549,71904.0
2022-05-06 15:10:00,243.69,244.04,243.45,243.62,20760.0,238.9922,239.3354,238.7568,238.9235,20760.0
2022-05-06 15:15:00,243.61,243.85,243.16,243.66,42045.0,238.9137,239.1491,238.4724,238.9627,42045.0
2022-05-06 15:20:00,243.63,243.63,242.98,242.99,42743.0,238.9333,238.9333,238.2959,238.3057,42743.0
2022-05-06 15:25:00,243.0,244.03,242.91,243.74,49445.0,238.3155,239.3256,238.2272,239.0412,49445.0
2022-05-06 15:30:00,243.81,244.48,243.71,244.19,52851.0,239.1099,239.7669,239.0118,239.4825,52851.0
2022-05-06 15:35:00,244.23,245.81,244.23,245.81,39731.0,239.5218,241.0713,239.5218,241.0713,39731.0
2022-05-06 15:40:00,245.77,245.83,245.01,245.26,29508.0,241.0321,241.0909,240.2867,240.5319,29508.0
2022-05-06 15:45:00,245.24,246.14,244.85,245.72,51370.0,240.5123,241.3949,240.1298,240.983,51370.0
2022-05-06 15:50:00,245.85,246.42,245.44,245.59,38626.0,241.1105,241.6695,240.7084,240.8555,38626.0
2022-05-06 15:55:00,245.42,245.59,245.05,245.39,43862.0,240.6888,240.8555,240.326,240.6594,43862.0
2022-05-09 09:30:00,241.02,241.11,239.78,240.65,92372.0,236.3736,236.4619,235.1575,236.0108,92372.0
2022-05-09 09:35:00,240.86,242.07,240.75,241.67,32548.0,236.2167,237.4034,236.1088,237.0111,32548.0
2022-05-09 09:40:00,241.44,241.97,240.7,241.49,13150.0,236.7855,237.3053,236.0598,236.8346,13150.0
2022-05-09 09:45:00,241.18,241.18,239.65,240.21,19183.0,236.5306,236.5306,235.0301,235.5793,19183.0
2022-05-09 09:50:00,240.35,241.3,240.01,241.3,12419.0,235.7166,236.6482,235.3831,236.6482,12419.0
2022-05-09 09:55:00,241.08,241.08,239.83,240.49,7294.0,236.4325,236.4325,235.2066,235.8539,7294.0
2022-05-09 10:00:00,239.87,240.15,239.22,239.4,32553.0,235.2458,235.5204,234.6083,234.7849,32553.0
2022-05-09 10:05:00,239.63,239.78,238.47,238.48,9513.0,235.0104,235.1575,233.8728,233.8826,9513.0
2022-05-09 10:10:00,238.5,239.64,238.5,239.57,10923.0,233.9022,235.0202,233.9022,234.9516,10923.0
2022-05-09 10:15:00,239.41,239.73,238.77,238.93,11634.0,234.7947,235.1085,234.167,234.3239,11634.0
2022-05-09 10:20:00,238.8,239.19,238.3,238.3,11211.0,234.1964,234.5789,233.7061,233.7061,11211.0
2022-05-09 10:25:00,238.31,238.58,237.92,238.0,19792.0,233.7159,233.9807,233.3334,233.4119,19792.0
2022-05-09 10:30:00,237.91,237.91,237.27,237.66,29581.0,233.3236,233.3236,232.6959,233.0784,29581.0
2022-05-09 10:35:00,237.61,237.82,236.75,236.82,49368.0,233.0294,233.2353,232.186,232.2546,49368.0
2022-05-09 10:40:00,236.85,237.68,236.73,237.51,22752.0,232.284,233.098,232.1663,232.9313,22752.0
2022-05-09 10:45:00,237.89,238.16,237.53,237.82,10345.0,233.304,233.5688,232.9509,233.2353,10345.0
2022-05-09 10:50:00,237.79,237.99,236.9,236.9,12078.0,233.2059,233.4021,232.3331,232.3331,12078.0
2022-05-09 10:55:00,236.93,237.45,236.64,236.76,16558.0,232.3625,232.8725,232.0781,232.1958,16558.0
2022-05-09 11:00:00,236.7,237.09,236.54,236.93,25758.0,232.1369,232.5194,231.98,232.3625,25758.0
2022-05-09 11:05:00,236.8,236.81,236.29,236.65,17527.0,232.235,232.2448,231.7348,232.0879,17527.0
2022-05-09 11:10:00,236.89,237.1,236.4,236.53,13363.0,232.3233,232.5292,231.8427,231.9702,13363.0
2022-05-09 11:15:00,236.5,237.16,236.5,236.7,11872.0,231.9408,232.5881,231.9408,232.1369,11872.0
2022-05-09 11:20:00,236.71,236.78,236.24,236.48,11024.0,232.1467,232.2154,231.6858,231.9212,11024.0
2022-05-09 11:25:00,236.34,236.56,236.06,236.2,12630.0,231.7839,231.9996,231.5093,231.6466,12630.0
2022-05-09 11:30:00,236.19,236.45,235.61,236.38,12645.0,231.6368,231.8917,231.0679,231.8231,12645.0
2022-05-09 11:35:00,236.42,237.39,236.24,237.39,23862.0,231.8623,232.8136,231.6858,232.8136,23862.0
2022-05-09 11:40:00,237.32,237.74,237.04,237.21,12044.0,232.745,233.1569,232.4704,232.6371,12044.0
2022-05-09 11:45:00,237.23,237.33,236.95,237.02,13623.0,232.6567,232.7548,232.3821,232.4508,13623.0
2022-05-09 11:50:00,237.3,237.89,236.99,237.61,5890.0,232.7254,233.304,232.4213,233.0294,5890.0
2022-05-09 11:55:00,237.39,237.97,237.29,237.51,8725.0,232.8136,233.3824,232.7155,232.9313,8725.0
2022-05-09 12:00:00,237.29,237.29,236.52,236.68,6735.0,232.7155,232.7155,231.9604,232.1173,6735.0
2022-05-09 12:05:00,236.68,238.39,236.68,237.94,33785.0,232.1173,233.7943,232.1173,233.353,33785.0
2022-05-09 12:10:00,238.3,238.91,238.26,238.76,16478.0,233.7061,234.3043,233.6668,234.1572,16478.0
2022-05-09 12:15:00,238.67,239.21,238.67,239.21,29236.0,234.0689,234.5985,234.0689,234.5985,29236.0
2022-05-09 12:20:00,238.7,239.13,238.47,239.13,7117.0,234.0984,234.5201,233.8728,234.5201,7117.0
2022-05-09 12:25:00,239.15,239.16,238.16,238.47,5347.0,234.5397,234.5495,233.5688,233.8728,5347.0
2022-05-09 12:30:00,238.55,238.83,238.15,238.73,13714.0,233.9513,234.2259,233.559,234.1278,13714.0
2022-05-09 12:35:00,238.62,238.68,237.54,237.55,27979.0,234.0199,234.0788,232.9607,232.9705,27979.0
2022-05-09 12:40:00,237.56,237.74,237.33,237.36,11742.0,232.9803,233.1569,232.7548,232.7842,11742.0
2022-05-09 12:45:00,237.27,237.33,237.06,237.31,40915.0,232.6959,232.7548,232.49,232.7352,40915.0
2022-05-09 12:50:00,237.25,237.25,236.89,236.92,9391.0,232.6763,232.6763,232.3233,232.3527,9391.0
2022-05-09 12:55:00,236.88,237.13,236.74,236.74,18572.0,232.3135,232.5586,232.1762,232.1762,18572.0
2022-05-09 13:00:00,236.77,237.1,236.54,236.78,7363.0,232.2056,232.5292,231.98,232.2154,7363.0
2022-05-09 13:05:00,236.72,236.95,236.6,236.75,10970.0,232.1565,232.3821,232.0389,232.186,10970.0
2022-05-09 13:10:00,236.61,236.67,236.32,236.43,22805.0,232.0487,232.1075,231.7642,231.8721,22805.0
2022-05-09 13:15:00,236.38,236.96,236.38,236.94,7103.0,231.8231,232.3919,231.8231,232.3723,7103.0
2022-05-09 13:20:00,236.8,236.8,236.47,236.54,6877.0,232.235,232.235,231.9114,231.98,6877.0
2022-05-09 13:25:00,236.61,237.4,236.61,237.22,16584.0,232.0487,232.8234,232.0487,232.6469,16584.0
2022-05-09 13:30:00,237.28,237.42,236.22,236.22,10744.0,232.7057,232.843,231.6662,231.6662,10744.0
2022-05-09 13:35:00,236.26,236.28,235.99,236.25,19557.0,231.7054,231.725,231.4406,231.6956,19557.0
2022-05-09 13:40:00,236.2,236.94,236.2,236.89,8115.0,231.6466,232.3723,231.6466,232.3233,8115.0
2022-05-09 13:45:00,236.96,237.03,236.42,236.43,15807.0,232.3919,232.4606,231.8623,231.8721,15807.0
2022-05-09 13:50:00,236.41,236.49,235.44,235.64,25029.0,231.8525,231.931,230.9012,231.0974,25029.0
2022-05-09 13:55:00,235.65,236.26,235.61,236.05,17232.0,231.1072,231.7054,231.0679,231.4995,17232.0
2022-05-09 14:00:00,236.05,236.38,235.96,236.02,12548.0,231.4995,231.8231,231.4112,231.47,12548.0
2022-05-09 14:05:00,236.04,236.17,235.57,235.81,8043.0,231.4896,231.6171,231.0287,231.2641,8043.0
2022-05-09 14:10:00,235.67,236.22,235.63,235.81,29666.0,231.1268,231.6662,231.0875,231.2641,29666.0
2022-05-09 14:15:00,235.88,236.66,235.86,236.52,9989.0,231.3327,232.0977,231.3131,231.9604,9989.0
2022-05-09 14:20:00,236.31,236.46,235.6,235.69,10114.0,231.7544,231.9015,231.0581,231.1464,10114.0
2022-05-09 14:25:00,235.52,235.81,235.39,235.6,56682.0,230.9797,231.2641,230.8522,231.0581,56682.0
2022-05-09 14:30:00,235.57,235.66,235.02,235.46,40944.0,231.0287,231.117,230.4893,230.9208,40944.0
2022-05-09 14:35:00,235.61,235.97,235.22,235.46,46592.0,231.0679,231.421,230.6855,230.9208,46592.0
2022-05-09 14:40:00,235.49,235.8,235.35,235.67,15428.0,230.9502,231.2543,230.8129,231.1268,15428.0
2022-05-09 14:45:00,235.73,236.4,235.55,235.58,12689.0,231.1856,231.8427,231.0091,231.0385,12689.0
2022-05-09 14:50:00,235.58,236.27,235.2,236.13,23965.0,231.0385,231.7152,230.6658,231.5779,23965.0
2022-05-09 14:55:00,236.07,236.67,236.06,236.53,14829.0,231.5191,232.1075,231.5093,231.9702,14829.0
2022-05-09 15:00:00,236.68,237.24,236.28,236.42,60918.0,232.1173,232.6665,231.725,231.8623,60918.0
2022-05-09 15:05:00,236.45,237.35,236.34,236.36,18371.0,231.8917,232.7744,231.7839,231.8035,18371.0
2022-05-09 15:10:00,236.32,237.24,236.32,237.03,38113.0,231.7642,232.6665,231.7642,232.4606,38113.0
2022-05-09 15:15:00,237.12,237.22,236.38,236.61,23504.0,232.5488,232.6469,231.8231,232.0487,23504.0
2022-05-09 15:20:00,236.42,236.42,235.5,235.69,47171.0,231.8623,231.8623,230.9601,231.1464,47171.0
2022-05-09 15:25:00,235.63,235.77,235.2,235.38,24331.0,231.0875,231.2249,230.6658,230.8424,24331.0
2022-05-09 15:30:00,235.28,235.44,234.8,235.13,36637.0,230.7443,230.9012,230.2736,230.5972,36637.0
2022-05-09 15:35:00,235.12,235.43,234.9,235.31,43520.0,230.5874,230.8914,230.3716,230.7737,43520.0
2022-05-09 15:40:00,235.25,235.27,234.58,234.68,33632.0,230.7149,230.7345,230.0578,230.1559,33632.0
2022-05-09 15:45:00,234.71,234.82,233.9,234.01,35942.0,230.1853,230.2932,229.3909,229.4988,35942.0
2022-05-09 15:50:00,234.06,234.14,233.42,233.82,119002.0,229.5478,229.6263,228.9202,229.3124,119002.0
2022-05-09 15:55:00,234.07,235.05,234.07,234.56,42241.0,229.5576,230.5187,229.5576,230.0382,42241.0
2022-05-10 09:30:00,239.78,241.05,239.54,239.75,103836.0,235.1575,236.4031,234.9222,235.1281,103836.0
2022-05-10 09:35:00,239.63,239.63,238.61,239.34,31391.0,235.0104,235.0104,234.0101,234.726,31391.0
2022-05-10 09:40:00,239.16,239.17,237.74,237.83,24388.0,234.5495,234.5593,233.1569,233.2451,24388.0
2022-05-10 09:45:00,237.81,237.81,236.61,236.79,9717.0,233.2255,233.2255,232.0487,232.2252,9717.0
2022-05-10 09:50:00,236.69,237.77,236.64,237.73,11525.0,232.1271,233.1863,232.0781,233.1471,11525.0
2022-05-10 09:55:00,237.64,238.85,237.63,238.84,14225.0,233.0588,234.2455,233.049,234.2357,14225.0
2022-05-10 10:00:00,238.84,239.79,238.37,239.68,20854.0,234.2357,235.1674,233.7747,235.0595,20854.0
2022-05-10 10:05:00,239.67,240.32,239.45,239.5,9208.0,235.0497,235.6871,234.8339,234.8829,9208.0
2022-05-10 10:10:00,239.62,239.73,238.61,238.97,7680.0,235.0006,235.1085,234.0101,234.3632,7680.0
2022-05-10 10:15:00,239.0,239.59,239.0,239.26,9346.0,234.3926,234.9712,234.3926,234.6476,9346.0
2022-05-10 10:20:00,239.29,239.68,238.17,238.65,29168.0,234.677,235.0595,233.5786,234.0493,29168.0
2022-05-10 10:25:00,238.58,238.65,237.61,238.02,7199.0,233.9807,234.0493,233.0294,233.4315,7199.0
2022-05-10 10:30:00,238.02,238.45,237.55,237.58,4794.0,233.4315,233.8532,232.9705,233.0,4794.0
2022-05-10 10:35:00,237.79,237.79,236.92,236.93,5036.0,233.2059,233.2059,232.3527,232.3625,5036.0
2022-05-10 10:40:00,236.85,236.85,235.95,236.61,20452.0,232.284,232.284,231.4014,232.0487,20452.0
2022-05-10 10:45:00,236.5,236.5,235.14,235.26,15330.0,231.9408,231.9408,230.607,230.7247,15330.0
2022-05-10 10:50:00,235.15,235.85,234.75,235.64,8433.0,230.6168,231.3033,230.2245,231.0974,8433.0
2022-05-10 10:55:00,235.59,235.64,234.88,234.9,15058.0,231.0483,231.0974,230.352,230.3716,15058.0
2022-05-10 11:00:00,234.86,235.38,234.21,234.21,7255.0,230.3324,230.8424,229.6949,229.6949,7255.0
2022-05-10 11:05:00,234.07,234.08,233.52,233.58,9066.0,229.5576,229.5674,229.0182,229.0771,9066.0
2022-05-10 11:10:00,233.33,233.78,233.08,233.22,33859.0,228.8319,229.2732,228.5867,228.724,33859.0
2022-05-10 11:15:00,233.09,234.17,232.97,234.17,11795.0,228.5965,229.6557,228.4788,229.6557,11795.0
2022-05-10 11:20:00,234.53,234.56,233.29,233.43,24814.0,230.0088,230.0382,228.7927,228.93,24814.0
2022-05-10 11:25:00,233.32,233.91,232.97,233.91,8687.0,228.8221,229.4007,228.4788,229.4007,8687.0
2022-05-10 11:30:00,233.96,234.35,233.48,233.88,13020.0,229.4497,229.8322,228.979,229.3713,13020.0
2022-05-10 11:35:00,233.95,235.41,233.79,235.41,6007.0,229.4399,230.8718,229.283,230.8718,6007.0
2022-05-10 11:40:00,235.32,235.59,234.43,234.9,19770.0,230.7835,231.0483,229.9107,230.3716,19770.0
2022-05-10 11:45:00,234.87,234.88,234.2,234.2,5464.0,230.3422,230.352,229.6851,229.6851,5464.0
2022-05-10 11:50:00,234.1,234.58,233.68,234.52,11077.0,229.587,230.0578,229.1751,229.9989,11077.0
2022-05-10 11:55:00,234.54,235.0,233.55,234.63,7066.0,230.0186,230.4697,229.0476,230.1068,7066.0
2022-05-10 12:00:00,234.67,235.5,234.56,235.5,9676.0,230.1461,230.9601,230.0382,230.9601,9676.0
2022-05-10 12:05:00,235.39,235.41,234.23,234.23,11322.0,230.8522,230.8718,229.7145,229.7145,11322.0
2022-05-10 12:10:00,234.27,235.03,233.99,234.47,15525.0,229.7538,230.4991,229.4792,229.9499,15525.0
2022-05-10 12:15:00,234.45,235.11,234.21,234.31,5640.0,229.9303,230.5776,229.6949,229.793,5640.0
2022-05-10 12:20:00,234.2,234.57,234.0,234.17,8738.0,229.6851,230.048,229.489,229.6557,8738.0
2022-05-10 12:25:00,234.34,234.61,234.21,234.31,10025.0,229.8224,230.0872,229.6949,229.793,10025.0
2022-05-10 12:30:00,234.19,234.38,233.28,233.76,14901.0,229.6753,229.8616,228.7829,229.2536,14901.0
2022-05-10 12:35:00,233.98,234.35,233.7,233.7,8280.0,229.4694,229.8322,229.1948,229.1948,8280.0
2022-05-10 12:40:00,234.2,234.58,234.19,234.49,9315.0,229.6851,230.0578,229.6753,229.9695,9315.0
2022-05-10 12:45:00,234.56,235.51,234.54,235.07,8068.0,230.0382,230.9699,230.0186,230.5383,8068.0
2022-05-10 12:50:00,234.87,234.87,234.06,234.14,4766.0,230.3422,230.3422,229.5478,229.6263,4766.0
2022-05-10 12:55:00,234.09,234.31,233.9,234.07,2737.0,229.5772,229.793,229.3909,229.5576,2737.0
2022-05-10 13:00:00,233.97,235.12,233.86,234.93,12867.0,229.4596,230.5874,229.3517,230.401,12867.0
2022-05-10 13:05:00,234.9,235.53,234.89,235.32,6649.0,230.3716,230.9895,230.3618,230.7835,6649.0
2022-05-10 13:10:00,235.1,235.15,234.85,235.15,5344.0,230.5678,230.6168,230.3226,230.6168,5344.0
2022-05-10 13:15:00,235.15,235.15,234.62,234.9,24058.0,230.6168,230.6168,230.097,230.3716,24058.0
2022-05-10 13:20:00,235.1,235.23,234.44,234.8,54368.0,230.5678,230.6953,229.9205,230.2736,54368.0
2022-05-10 13:25:00,235.01,236.33,235.01,236.28,11451.0,230.4795,231.7741,230.4795,231.725,11451.0
2022-05-10 13:30:00,236.49,237.18,236.47,237.09,39637.0,231.931,232.6077,231.9114,232.5194,39637.0
2022-05-10 13:35:00,237.17,238.04,237.17,237.8,12714.0,232.5979,233.4511,232.5979,233.2157,12714.0
2022-05-10 13:40:00,238.01,238.85,237.91,238.38,59241.0,233.4217,234.2455,233.3236,233.7845,59241.0
2022-05-10 13:45:00,238.49,239.37,238.48,239.36,13860.0,233.8924,234.7555,233.8826,234.7456,13860.0
2022-05-10 13:50:00,239.4,239.44,238.72,239.12,8305.0,234.7849,234.8241,234.118,234.5103,8305.0
2022-05-10 13:55:00,239.23,239.6,238.99,239.6,12971.0,234.6181,234.981,234.3828,234.981,12971.0
2022-05-10 14:00:00,239.66,239.72,239.1,239.52,9971.0,235.0399,235.0987,234.4907,234.9026,9971.0
2022-05-10 14:05:00,239.65,239.65,238.79,239.12,16533.0,235.0301,235.0301,234.1866,234.5103,16533.0
2022-05-10 14:10:00,239.04,239.57,238.72,239.5,11359.0,234.4318,234.9516,234.118,234.8829,11359.0
2022-05-10 14:15:00,239.43,239.47,237.91,238.82,10289.0,234.8143,234.8535,233.3236,234.2161,10289.0
2022-05-10 14:20:00,238.72,239.05,238.21,238.5,6590.0,234.118,234.4416,233.6178,233.9022,6590.0
2022-05-10 14:25:00,238.28,238.33,237.46,238.04,43044.0,233.6865,233.7355,232.8823,233.4511,43044.0
2022-05-10 14:30:00,238.19,238.24,237.8,237.95,14187.0,233.5982,233.6472,233.2157,233.3628,14187.0
2022-05-10 14:35:00,238.01,238.64,238.01,238.15,14797.0,233.4217,234.0395,233.4217,233.559,14797.0
2022-05-10 14:40:00,237.88,239.31,237.63,239.27,11473.0,233.2942,234.6966,233.049,234.6574,11473.0
2022-05-10 14:45:00,239.15,239.15,237.91,238.28,35840.0,234.5397,234.5397,233.3236,233.6865,35840.0
2022-05-10 14:50:00,238.9,238.9,238.3,238.81,6700.0,234.2945,234.2945,233.7061,234.2062,6700.0
2022-05-10 14:55:00,238.91,238.91,237.92,238.55,76845.0,234.3043,234.3043,233.3334,233.9513,76845.0
2022-05-10 15:00:00,238.71,238.98,238.2,238.64,37484.0,234.1082,234.373,233.608,234.0395,37484.0
2022-05-10 15:05:00,238.83,239.53,238.49,238.49,25194.0,234.2259,234.9124,233.8924,233.8924,25194.0
2022-05-10 15:10:00,238.45,239.0,238.42,238.71,17970.0,233.8532,234.3926,233.8238,234.1082,17970.0
2022-05-10 15:15:00,238.68,239.1,238.26,238.65,21787.0,234.0788,234.4907,233.6668,234.0493,21787.0
2022-05-10 15:20:00,238.66,238.66,237.47,237.62,16790.0,234.0591,234.0591,232.8921,233.0392,16790.0
2022-05-10 15:25:00,237.66,237.67,237.12,237.24,12970.0,233.0784,233.0882,232.5488,232.6665,12970.0
2022-05-10 15:30:00,237.2,237.24,236.79,237.11,25137.0,232.6273,232.6665,232.2252,232.539,25137.0
2022-05-10 15:35:00,237.03,237.31,236.28,236.42,23476.0,232.4606,232.7352,231.725,231.8623,23476.0
2022-05-10 15:40:00,236.37,236.51,236.12,236.2,36903.0,231.8133,231.9506,231.5681,231.6466,36903.0
2022-05-10 15:45:00,236.17,237.01,235.88,236.74,26440.0,231.6171,232.4409,231.3327,232.1762,26440.0
2022-05-10 15:50:00,236.5,236.82,236.03,236.79,16529.0,231.9408,232.2546,231.4798,232.2252,16529.0
2022-05-10 15:55:00,236.78,236.83,236.25,236.53,23493.0,232.2154,232.2644,231.6956,231.9702,23493.0
2022-05-11 09:30:00,234.91,235.91,233.65,233.93,37432.0,230.3814,231.3622,229.1457,229.4203,37432.0
2022-05-11 09:35:00,233.83,234.14,232.79,233.5,36400.0,229.3222,229.6263,228.3023,228.9986,36400.0
2022-05-11 09:40:00,233.26,236.21,233.01,236.13,7807.0,228.7632,231.6564,228.5181,231.5779,7807.0
2022-05-11 09:45:00,236.37,238.19,235.55,238.15,12325.0,231.8133,233.5982,231.0091,233.559,12325.0
2022-05-11 09:50:00,238.3,238.91,237.73,237.79,17966.0,233.7061,234.3043,233.1471,233.2059,17966.0
2022-05-11 09:55:00,237.69,237.71,236.42,237.44,7925.0,233.1078,233.1275,231.8623,232.8627,7925.0
2022-05-11 10:00:00,237.41,237.65,236.32,237.45,10364.0,232.8332,233.0686,231.7642,232.8725,10364.0
2022-05-11 10:05:00,237.18,237.36,236.26,236.26,10952.0,232.6077,232.7842,231.7054,231.7054,10952.0
2022-05-11 10:10:00,235.49,236.81,235.28,236.3,7150.0,230.9502,232.2448,230.7443,231.7446,7150.0
2022-05-11 10:15:00,236.15,237.16,235.88,237.16,7641.0,231.5975,232.5881,231.3327,232.5881,7641.0
2022-05-11 10:20:00,237.14,238.48,236.61,237.91,6357.0,232.5684,233.8826,232.0487,233.3236,6357.0
2022-05-11 10:25:00,238.06,238.24,237.14,237.45,10776.0,233.4707,233.6472,232.5684,232.8725,10776.0
2022-05-11 10:30:00,237.43,237.85,236.85,236.97,13064.0,232.8528,233.2648,232.284,232.4017,13064.0
2022-05-11 10:35:00,236.65,237.96,236.28,237.69,11769.0,232.0879,233.3726,231.725,233.1078,11769.0
2022-05-11 10:40:00,237.5,238.06,237.35,238.06,2630.0,232.9215,233.4707,232.7744,233.4707,2630.0
2022-05-11 10:45:00,237.74,238.01,236.74,236.8,10785.0,233.1569,233.4217,232.1762,232.235,10785.0
2022-05-11 10:50:00,236.72,236.72,235.47,235.96,23759.0,232.1565,232.1565,230.9306,231.4112,23759.0
2022-05-11 10:55:00,235.79,236.06,235.64,236.06,4026.0,231.2445,231.5093,231.0974,231.5093,4026.0
2022-05-11 11:00:00,235.78,236.04,235.1,235.58,13498.0,231.2347,231.4896,230.5678,231.0385,13498.0
2022-05-11 11:05:00,235.6,235.78,235.15,235.42,6169.0,231.0581,231.2347,230.6168,230.8816,6169.0
2022-05-11 11:10:00,235.42,236.08,235.42,235.95,4361.0,230.8816,231.5289,230.8816,231.4014,4361.0
2022-05-11 11:15:00,235.89,235.89,234.51,234.65,6159.0,231.3425,231.3425,229.9891,230.1264,6159.0
2022-05-11 11:20:00,234.65,235.58,234.54,235.51,9893.0,230.1264,231.0385,230.0186,230.9699,9893.0
2022-05-11 11:25:00,235.59,236.27,235.3,236.25,6464.0,231.0483,231.7152,230.7639,231.6956,6464.0
2022-05-11 11:30:00,236.31,236.5,236.01,236.48,4202.0,231.7544,231.9408,231.4602,231.9212,4202.0
2022-05-11 11:35:00,236.4,237.41,235.81,237.04,7894.0,231.8427,232.8332,231.2641,232.4704,7894.0
2022-05-11 11:40:00,237.17,237.2,236.88,237.09,5573.0,232.5979,232.6273,232.3135,232.5194,5573.0
2022-05-11 11:45:00,236.94,236.96,236.25,236.42,6949.0,232.3723,232.3919,231.6956,231.8623,6949.0
2022-05-11 11:50:00,236.42,236.42,235.65,235.65,4785.0,231.8623,231.8623,231.1072,231.1072,4785.0
2022-05-11 11:55:00,235.68,235.68,235.36,235.62,17392.0,231.1366,231.1366,230.8228,231.0777,17392.0
2022-05-11 12:00:00,235.58,235.6,235.05,235.38,6779.0,231.0385,231.0581,230.5187,230.8424,6779.0
2022-05-11 12:05:00,235.28,235.64,235.13,235.13,5341.0,230.7443,231.0974,230.5972,230.5972,5341.0
2022-05-11 12:10:00,234.94,235.38,234.7,235.1,12771.0,230.4109,230.8424,230.1755,230.5678,12771.0
2022-05-11 12:15:00,235.06,235.34,234.67,234.75,12096.0,230.5285,230.8031,230.1461,230.2245,12096.0
2022-05-11 12:20:00,234.65,236.08,234.64,235.96,15454.0,230.1264,231.5289,230.1166,231.4112,15454.0
2022-05-11 12:25:00,236.03,236.09,234.11,234.14,30569.0,231.4798,231.5387,229.5969,229.6263,30569.0
2022-05-11 12:30:00,234.07,234.37,233.94,234.14,20591.0,229.5576,229.8518,229.4301,229.6263,20591.0
2022-05-11 12:35:00,234.08,234.7,234.08,234.25,20646.0,229.5674,230.1755,229.5674,229.7342,20646.0
2022-05-11 12:40:00,234.26,234.83,233.8,233.9,12456.0,229.744,230.303,229.2928,229.3909,12456.0
2022-05-11 12:45:00,233.98,234.35,233.76,234.23,13217.0,229.4694,229.8322,229.2536,229.7145,13217.0
2022-05-11 12:50:00,234.16,234.16,233.45,233.45,14158.0,229.6459,229.6459,228.9496,228.9496,14158.0
2022-05-11 12:55:00,233.45,233.56,232.8,233.01,22990.0,228.9496,229.0575,228.3121,228.5181,22990.0
2022-05-11 13:00:00,232.92,232.92,232.37,232.38,19904.0,228.4298,228.4298,227.8904,227.9002,19904.0
2022-05-11 13:05:00,232.31,232.37,231.86,232.13,16700.0,227.8316,227.8904,227.3902,227.655,16700.0
2022-05-11 13:10:00,232.17,232.7,232.15,232.32,23180.0,227.6943,228.214,227.6746,227.8414,23180.0
2022-05-11 13:15:00,232.46,232.67,232.3,232.43,8830.0,227.9787,228.1846,227.8217,227.9492,8830.0
2022-05-11 13:20:00,231.98,232.62,231.78,232.62,8793.0,227.5079,228.1356,227.3118,228.1356,8793.0
2022-05-11 13:25:00,232.75,232.75,231.78,231.88,6723.0,228.2631,228.2631,227.3118,227.4098,6723.0
2022-05-11 13:30:00,231.76,232.34,231.66,232.34,13067.0,227.2922,227.861,227.1941,227.861,13067.0
2022-05-11 13:35:00,232.17,232.17,231.32,231.32,5675.0,227.6943,227.6943,226.8606,226.8606,5675.0
2022-05-11 13:40:00,231.22,231.25,230.92,231.07,18487.0,226.7626,226.792,226.4683,226.6155,18487.0
2022-05-11 13:45:00,230.99,230.99,230.42,230.96,7610.0,226.537,226.537,225.978,226.5076,7610.0
2022-05-11 13:50:00,230.99,231.21,230.64,230.64,6417.0,226.537,226.7528,226.1937,226.1937,6417.0
2022-05-11 13:55:00,230.81,231.0,230.03,230.1,10666.0,226.3605,226.5468,225.5955,225.6642,10666.0
2022-05-11 14:00:00,230.11,231.25,230.11,231.17,13379.0,225.674,226.792,225.674,226.7135,13379.0
2022-05-11 14:05:00,231.21,231.21,230.44,230.46,7722.0,226.7528,226.7528,225.9976,226.0172,7722.0
2022-05-11 14:10:00,230.3,230.92,230.3,230.72,8321.0,225.8603,226.4683,225.8603,226.2722,8321.0
2022-05-11 14:15:00,231.06,231.63,230.71,231.34,6856.0,226.6056,227.1647,226.2624,226.8803,6856.0
2022-05-11 14:20:00,231.21,231.95,230.74,231.83,39943.0,226.7528,227.4785,226.2918,227.3608,39943.0
2022-05-11 14:25:00,231.89,232.54,231.47,231.74,52260.0,227.4196,228.0571,227.0077,227.2725,52260.0
2022-05-11 14:30:00,231.62,232.34,231.33,232.31,24582.0,227.1549,227.861,226.8704,227.8316,24582.0
2022-05-11 14:35:00,232.31,232.57,231.94,232.36,13687.0,227.8316,228.0865,227.4687,227.8806,13687.0
2022-05-11 14:40:00,232.28,233.08,231.61,233.08,12314.0,227.8021,228.5867,227.145,228.5867,12314.0
2022-05-11 14:45:00,232.99,233.28,231.8,231.81,20937.0,228.4984,228.7829,227.3314,227.3412,20937.0
2022-05-11 14:50:00,232.03,232.07,231.18,231.24,10647.0,227.557,227.5962,226.7233,226.7822,10647.0
2022-05-11 14:55:00,231.28,231.4,230.89,231.0,11700.0,226.8214,226.9391,226.4389,226.5468,11700.0
2022-05-11 15:00:00,231.07,231.17,230.68,230.68,10112.0,226.6155,226.7135,226.233,226.233,10112.0
2022-05-11 15:05:00,230.5,230.91,230.28,230.88,16494.0,226.0564,226.4585,225.8407,226.4291,16494.0
2022-05-11 15:10:00,230.68,231.18,230.36,230.5,22008.0,226.233,226.7233,225.9191,226.0564,22008.0
2022-05-11 15:15:00,230.53,230.93,229.96,230.83,22781.0,226.0859,226.4782,225.5269,226.3801,22781.0
2022-05-11 15:20:00,230.52,230.69,230.05,230.14,56456.0,226.0761,226.2428,225.6151,225.7034,56456.0
2022-05-11 15:25:00,230.31,230.84,230.17,230.26,40061.0,225.8701,226.3899,225.7328,225.8211,40061.0
2022-05-11 15:30:00,230.28,230.89,230.27,230.38,43328.0,225.8407,226.4389,225.8309,225.9388,43328.0
2022-05-11 15:35:00,230.36,230.47,229.67,229.67,16625.0,225.9191,226.027,225.2424,225.2424,16625.0
2022-05-11 15:40:00,229.67,230.01,229.63,229.78,42511.0,225.2424,225.5759,225.2032,225.3503,42511.0
2022-05-11 15:45:00,229.79,229.79,229.22,229.22,30115.0,225.3601,225.3601,224.8011,224.8011,30115.0
2022-05-11 15:50:00,229.32,229.51,228.93,229.33,28138.0,224.8992,225.0855,224.5167,224.909,28138.0
2022-05-11 15:55:00,229.42,229.6,229.06,229.56,32559.0,224.9973,225.1738,224.6442,225.1346,32559.0
2022-05-12 09:30:00,226.29,227.5,225.1,225.13,77027.0,221.9276,223.1143,220.7605,220.79,77027.0
2022-05-12 09:35:00,225.07,225.92,224.33,224.41,41138.0,220.7311,221.5647,220.0054,220.0838,41138.0
2022-05-12 09:40:00,224.44,226.41,224.16,226.31,20151.0,220.1133,222.0453,219.8387,221.9472,20151.0
2022-05-12 09:45:00,226.37,228.31,225.87,226.74,38051.0,222.0061,223.9087,221.5157,222.3689,38051.0
2022-05-12 09:50:00,227.2,227.65,226.18,227.26,12875.0,222.8201,223.2614,221.8197,222.8789,12875.0
2022-05-12 09:55:00,226.15,226.53,225.64,226.25,32036.0,221.7903,222.163,221.2901,221.8884,32036.0
2022-05-12 10:00:00,225.9,226.44,225.14,226.3,12219.0,221.5451,222.0747,220.7998,221.9374,12219.0
2022-05-12 10:05:00,226.65,228.44,226.65,228.4,12010.0,222.2807,224.0362,222.2807,223.9969,12010.0
2022-05-12 10:10:00,228.47,230.15,228.46,229.05,20446.0,224.0656,225.7132,224.0558,224.6344,20446.0
2022-05-12 10:15:00,228.92,229.48,228.59,229.33,5968.0,224.5069,225.0561,224.1833,224.909,5968.0
2022-05-12 10:20:00,229.21,231.18,229.04,230.55,10648.0,224.7913,226.7233,224.6246,226.1055,10648.0
2022-05-12 10:25:00,230.51,230.72,229.52,229.72,28313.0,226.0663,226.2722,225.0953,225.2915,28313.0
2022-05-12 10:30:00,230.19,230.59,229.02,229.33,5253.0,225.7524,226.1447,224.605,224.909,5253.0
2022-05-12 10:35:00,229.37,230.25,228.75,230.12,11153.0,224.9482,225.8113,224.3402,225.6838,11153.0
2022-05-12 10:40:00,229.83,229.97,228.93,229.26,16027.0,225.3994,225.5367,224.5167,224.8403,16027.0
2022-05-12 10:45:00,229.2,230.0,228.76,229.76,8224.0,224.7815,225.5661,224.35,225.3307,8224.0
2022-05-12 10:50:00,229.87,231.35,229.86,231.03,15782.0,225.4386,226.8901,225.4288,226.5762,15782.0
2022-05-12 10:55:00,231.23,232.09,231.2,232.08,16901.0,226.7724,227.6158,226.743,227.606,16901.0
2022-05-12 11:00:00,232.02,232.19,231.23,232.11,11489.0,227.5471,227.7139,226.7724,227.6354,11489.0
2022-05-12 11:05:00,232.2,232.99,231.68,232.95,202110.0,227.7237,228.4984,227.2137,228.4592,202110.0
2022-05-12 11:10:00,233.0,233.02,231.96,232.1,24424.0,228.5083,228.5279,227.4883,227.6256,24424.0
2022-05-12 11:15:00,231.84,232.18,231.74,231.92,95895.0,227.3706,227.7041,227.2725,227.4491,95895.0
2022-05-12 11:20:00,232.0,232.16,231.04,231.14,18903.0,227.5275,227.6844,226.586,226.6841,18903.0
2022-05-12 11:25:00,231.15,231.64,231.14,231.19,13030.0,226.6939,227.1745,226.6841,226.7331,13030.0
2022-05-12 11:30:00,231.56,231.56,229.81,230.17,14238.0,227.096,227.096,225.3797,225.7328,14238.0
2022-05-12 11:35:00,230.38,230.88,229.96,230.8,5877.0,225.9388,226.4291,225.5269,226.3507,5877.0
2022-05-12 11:40:00,230.53,231.0,230.02,230.07,13826.0,226.0859,226.5468,225.5857,225.6347,13826.0
2022-05-12 11:45:00,229.9,229.9,228.94,228.97,3810.0,225.468,225.468,224.5265,224.5559,3810.0
2022-05-12 11:50:00,228.94,228.94,227.99,228.3,7277.0,224.5265,224.5265,223.5948,223.8989,7277.0
2022-05-12 11:55:00,228.34,228.4,227.58,227.59,6823.0,223.9381,223.9969,223.1927,223.2025,6823.0
2022-05-12 12:00:00,227.51,227.74,226.9,227.72,8938.0,223.1241,223.3497,222.5258,223.33,8938.0
2022-05-12 12:05:00,227.28,227.96,227.27,227.83,10818.0,222.8985,223.5654,222.8887,223.4379,10818.0
2022-05-12 12:10:00,227.77,228.19,227.07,227.9,8893.0,223.3791,223.791,222.6926,223.5066,8893.0
2022-05-12 12:15:00,227.91,228.0,226.9,227.59,26519.0,223.5164,223.6046,222.5258,223.2025,26519.0
2022-05-12 12:20:00,227.39,228.19,227.15,228.19,4972.0,223.0064,223.791,222.771,223.791,4972.0
2022-05-12 12:25:00,228.22,228.73,228.21,228.46,3599.0,223.8204,224.3206,223.8106,224.0558,3599.0
2022-05-12 12:30:00,228.48,229.69,228.48,229.39,47298.0,224.0754,225.2621,224.0754,224.9678,47298.0
2022-05-12 12:35:00,229.62,229.65,229.09,229.15,45608.0,225.1934,225.2228,224.6736,224.7325,45608.0
2022-05-12 12:40:00,228.92,229.66,228.09,229.64,21303.0,224.5069,225.2326,223.6929,225.213,21303.0
2022-05-12 12:45:00,229.76,229.83,229.01,229.14,8638.0,225.3307,225.3994,224.5952,224.7227,8638.0
2022-05-12 12:50:00,229.13,229.52,228.75,229.06,9965.0,224.7129,225.0953,224.3402,224.6442,9965.0
2022-05-12 12:55:00,229.09,229.51,228.31,228.34,3793.0,224.6736,225.0855,223.9087,223.9381,3793.0
2022-05-12 13:00:00,228.42,229.01,227.91,228.04,22970.0,224.0165,224.5952,223.5164,223.6439,22970.0
2022-05-12 13:05:00,227.71,228.26,227.7,227.8,16867.0,223.3202,223.8596,223.3104,223.4085,16867.0
2022-05-12 13:10:00,227.82,228.55,227.58,227.58,14101.0,223.4281,224.144,223.1927,223.1927,14101.0
2022-05-12 13:15:00,227.69,228.02,227.2,227.39,12381.0,223.3006,223.6243,222.8201,223.0064,12381.0
2022-05-12 13:20:00,227.57,227.97,227.42,227.5,8512.0,223.1829,223.5752,223.0358,223.1143,8512.0
2022-05-12 13:25:00,227.57,227.57,227.13,227.51,8865.0,223.1829,223.1829,222.7514,223.1241,8865.0
2022-05-12 13:30:00,227.3,227.9,226.88,226.96,24277.0,222.9181,223.5066,222.5062,222.5847,24277.0
2022-05-12 13:35:00,226.96,227.19,226.09,226.33,22016.0,222.5847,222.8103,221.7315,221.9668,22016.0
2022-05-12 13:40:00,226.12,226.26,226.0,226.06,12684.0,221.7609,221.8982,221.6432,221.702,12684.0
2022-05-12 13:45:00,226.03,226.11,225.25,225.25,8582.0,221.6726,221.7511,220.9077,220.9077,8582.0
2022-05-12 13:50:00,225.3,225.52,225.08,225.13,14849.0,220.9567,221.1724,220.7409,220.79,14849.0
2022-05-12 13:55:00,225.2,225.81,224.83,225.36,8285.0,220.8586,221.4569,220.4958,221.0155,8285.0
2022-05-12 14:00:00,225.28,225.99,225.27,225.79,21197.0,220.9371,221.6334,220.9273,221.4372,21197.0
2022-05-12 14:05:00,225.5,225.54,224.63,224.64,15157.0,221.1528,221.1921,220.2996,220.3094,15157.0
2022-05-12 14:10:00,224.8,225.26,224.77,225.26,7261.0,220.4663,220.9175,220.4369,220.9175,7261.0
2022-05-12 14:15:00,225.04,225.54,225.04,225.54,11624.0,220.7017,221.1921,220.7017,221.1921,11624.0
2022-05-12 14:20:00,225.61,226.1,225.21,225.41,66779.0,221.2607,221.7413,220.8684,221.0646,66779.0
2022-05-12 14:25:00,225.37,225.86,225.1,225.6,8966.0,221.0253,221.5059,220.7605,221.2509,8966.0
2022-05-12 14:30:00,225.59,225.59,224.57,225.05,11321.0,221.2411,221.2411,220.2408,220.7115,11321.0
2022-05-12 14:35:00,224.96,224.96,224.47,224.53,10211.0,220.6232,220.6232,220.1427,220.2015,10211.0
2022-05-12 14:40:00,224.58,224.79,224.26,224.56,98077.0,220.2506,220.4565,219.9367,220.231,98077.0
2022-05-12 14:45:00,224.66,225.08,224.5,224.61,28563.0,220.329,220.7409,220.1721,220.28,28563.0
2022-05-12 14:50:00,224.43,225.27,224.27,224.81,10936.0,220.1035,220.9273,219.9465,220.4761,10936.0
2022-05-12 14:55:00,224.74,224.97,224.47,224.75,21294.0,220.4075,220.6331,220.1427,220.4173,21294.0
2022-05-12 15:00:00,224.78,225.64,224.55,225.62,25873.0,220.4467,221.2901,220.2211,221.2705,25873.0
2022-05-12 15:05:00,225.64,225.76,225.08,225.34,28059.0,221.2901,221.4078,220.7409,220.9959,28059.0
2022-05-12 15:10:00,225.35,225.42,224.74,225.31,35309.0,221.0057,221.0744,220.4075,220.9665,35309.0
2022-05-12 15:15:00,225.3,226.7,225.24,226.54,72972.0,220.9567,222.3297,220.8978,222.1728,72972.0
2022-05-12 15:20:00,226.53,227.9,226.43,227.62,18511.0,222.163,223.5066,222.0649,223.232,18511.0
2022-05-12 15:25:00,227.63,228.16,226.66,226.76,28153.0,223.2418,223.7616,222.2905,222.3885,28153.0
2022-05-12 15:30:00,226.81,227.97,226.81,227.4,57928.0,222.4376,223.5752,222.4376,223.0162,57928.0
2022-05-12 15:35:00,227.19,227.7,226.92,227.7,34400.0,222.8103,223.3104,222.5455,223.3104,34400.0
2022-05-12 15:40:00,227.75,228.12,227.0,227.37,26648.0,223.3595,223.7223,222.6239,222.9868,26648.0
2022-05-12 15:45:00,227.21,227.83,227.07,227.21,31170.0,222.8299,223.4379,222.6926,222.8299,31170.0
2022-05-12 15:50:00,227.24,228.65,227.24,228.19,26760.0,222.8593,224.2421,222.8593,223.791,26760.0
2022-05-12 15:55:00,228.05,229.42,227.95,229.27,38530.0,223.6537,224.9973,223.5556,224.8502,38530.0
2022-05-13 09:30:00,232.82,233.71,232.6,232.6,35022.0,228.3317,229.2046,228.116,228.116,35022.0
2022-05-13 09:35:00,232.14,233.32,231.88,233.02,7502.0,227.6648,228.8221,227.4098,228.5279,7502.0
2022-05-13 09:40:00,232.74,234.49,232.74,234.49,18674.0,228.2533,229.9695,228.2533,229.9695,18674.0
2022-05-13 09:45:00,234.4,234.9,234.2,234.47,12590.0,229.8813,230.3716,229.6851,229.9499,12590.0
2022-05-13 09:50:00,234.48,235.96,234.48,235.95,12577.0,229.9597,231.4112,229.9597,231.4014,12577.0
2022-05-13 09:55:00,235.83,236.0,235.25,235.34,8547.0,231.2837,231.4504,230.7149,230.8031,8547.0
2022-05-13 10:00:00,235.71,236.51,235.52,236.22,11403.0,231.166,231.9506,230.9797,231.6662,11403.0
2022-05-13 10:05:00,236.34,236.52,236.01,236.2,9991.0,231.7839,231.9604,231.4602,231.6466,9991.0
2022-05-13 10:10:00,236.44,236.57,235.96,236.31,11172.0,231.8819,232.0094,231.4112,231.7544,11172.0
2022-05-13 10:15:00,236.03,236.28,235.93,236.2,7729.0,231.4798,231.725,231.3818,231.6466,7729.0
2022-05-13 10:20:00,236.26,237.2,236.26,237.2,15268.0,231.7054,232.6273,231.7054,232.6273,15268.0
2022-05-13 10:25:00,237.21,237.49,237.04,237.04,11308.0,232.6371,232.9117,232.4704,232.4704,11308.0
2022-05-13 10:30:00,237.0,237.36,236.8,237.32,7270.0,232.4311,232.7842,232.235,232.745,7270.0
2022-05-13 10:35:00,237.29,237.43,237.12,237.31,5840.0,232.7155,232.8528,232.5488,232.7352,5840.0
2022-05-13 10:40:00,237.31,237.31,236.77,236.79,8548.0,232.7352,232.7352,232.2056,232.2252,8548.0
2022-05-13 10:45:00,236.65,236.84,236.14,236.69,9005.0,232.0879,232.2742,231.5877,232.1271,9005.0
2022-05-13 10:50:00,236.63,237.3,236.54,237.3,17410.0,232.0683,232.7254,231.98,232.7254,17410.0
2022-05-13 10:55:00,237.26,237.41,236.91,237.09,55773.0,232.6861,232.8332,232.3429,232.5194,55773.0
2022-05-13 11:00:00,236.99,237.01,236.47,236.81,10454.0,232.4213,232.4409,231.9114,232.2448,10454.0
2022-05-13 11:05:00,236.86,237.39,236.86,237.3,8202.0,232.2938,232.8136,232.2938,232.7254,8202.0
2022-05-13 11:10:00,237.26,237.3,237.04,237.23,15727.0,232.6861,232.7254,232.4704,232.6567,15727.0
2022-05-13 11:15:00,236.88,236.98,236.45,236.63,11612.0,232.3135,232.4115,231.8917,232.0683,11612.0
2022-05-13 11:20:00,236.55,237.4,236.54,237.23,23475.0,231.9898,232.8234,231.98,232.6567,23475.0
2022-05-13 11:25:00,237.25,237.68,237.22,237.55,9334.0,232.6763,233.098,232.6469,232.9705,9334.0
2022-05-13 11:30:00,237.53,237.65,237.15,237.41,10357.0,232.9509,233.0686,232.5782,232.8332,10357.0
2022-05-13 11:35:00,237.29,237.77,237.29,237.71,12670.0,232.7155,233.1863,232.7155,233.1275,12670.0
2022-05-13 11:40:00,237.6,237.6,237.15,237.45,18463.0,233.0196,233.0196,232.5782,232.8725,18463.0
2022-05-13 11:45:00,237.38,237.53,237.29,237.52,3081.0,232.8038,232.9509,232.7155,232.9411,3081.0
2022-05-13 11:50:00,237.6,237.9,237.57,237.9,8083.0,233.0196,233.3138,232.9902,233.3138,8083.0
2022-05-13 11:55:00,237.84,237.88,237.62,237.68,5382.0,233.2549,233.2942,233.0392,233.098,5382.0
2022-05-13 12:00:00,237.72,238.07,237.65,238.02,11204.0,233.1373,233.4805,233.0686,233.4315,11204.0
2022-05-13 12:05:00,238.11,238.5,238.0,238.5,10527.0,233.5197,233.9022,233.4119,233.9022,10527.0
2022-05-13 12:10:00,238.6,238.98,238.43,238.84,10742.0,234.0003,234.373,233.8336,234.2357,10742.0
2022-05-13 12:15:00,238.78,238.91,238.56,238.6,7422.0,234.1768,234.3043,233.9611,234.0003,7422.0
2022-05-13 12:20:00,238.51,238.57,238.25,238.43,10147.0,233.912,233.9709,233.657,233.8336,10147.0
2022-05-13 12:25:00,238.4,238.41,238.04,238.32,9145.0,233.8041,233.814,233.4511,233.7257,9145.0
2022-05-13 12:30:00,238.4,238.77,238.36,238.66,12144.0,233.8041,234.167,233.7649,234.0591,12144.0
2022-05-13 12:35:00,238.61,238.75,238.55,238.75,20812.0,234.0101,234.1474,233.9513,234.1474,20812.0
2022-05-13 12:40:00,238.73,238.95,238.61,238.62,10541.0,234.1278,234.3435,234.0101,234.0199,10541.0
2022-05-13 12:45:00,238.59,238.65,238.17,238.17,8939.0,233.9905,234.0493,233.5786,233.5786,8939.0
2022-05-13 12:50:00,238.11,238.11,237.31,237.63,5866.0,233.5197,233.5197,232.7352,233.049,5866.0
2022-05-13 12:55:00,237.64,238.01,237.63,238.01,8793.0,233.0588,233.4217,233.049,233.4217,8793.0
2022-05-13 13:00:00,238.01,238.27,237.72,238.04,18439.0,233.4217,233.6767,233.1373,233.4511,18439.0
2022-05-13 13:05:00,237.99,237.99,237.58,237.74,16698.0,233.4021,233.4021,233.0,233.1569,16698.0
2022-05-13 13:10:00,237.74,237.84,237.48,237.77,25812.0,233.1569,233.2549,232.9019,233.1863,25812.0
2022-05-13 13:15:00,237.77,237.77,237.31,237.36,8413.0,233.1863,233.1863,232.7352,232.7842,8413.0
2022-05-13 13:20:00,237.46,237.68,237.14,237.68,17278.0,232.8823,233.098,232.5684,233.098,17278.0
2022-05-13 13:25:00,237.7,237.8,237.47,237.47,14325.0,233.1176,233.2157,232.8921,232.8921,14325.0
2022-05-13 13:30:00,237.46,237.71,237.37,237.57,19696.0,232.8823,233.1275,232.794,232.9902,19696.0
2022-05-13 13:35:00,237.6,237.61,237.11,237.18,49056.0,233.0196,233.0294,232.539,232.6077,49056.0
2022-05-13 13:40:00,237.15,237.15,236.59,236.91,20155.0,232.5782,232.5782,232.029,232.3429,20155.0
2022-05-13 13:45:00,236.9,236.97,236.5,236.96,9391.0,232.3331,232.4017,231.9408,232.3919,9391.0
2022-05-13 13:50:00,236.91,236.95,236.49,236.67,59538.0,232.3429,232.3821,231.931,232.1075,59538.0
2022-05-13 13:55:00,236.69,236.69,236.08,236.29,12054.0,232.1271,232.1271,231.5289,231.7348,12054.0
2022-05-13 14:00:00,236.26,236.26,234.95,235.05,23012.0,231.7054,231.7054,230.4207,230.5187,23012.0
2022-05-13 14:05:00,235.06,235.44,234.72,235.44,16932.0,230.5285,230.9012,230.1951,230.9012,16932.0
2022-05-13 14:10:00,235.43,235.66,235.13,235.14,16054.0,230.8914,231.117,230.5972,230.607,16054.0
2022-05-13 14:15:00,235.14,235.6,235.0,235.6,48863.0,230.607,231.0581,230.4697,231.0581,48863.0
2022-05-13 14:20:00,235.42,235.49,234.83,235.02,19521.0,230.8816,230.9502,230.303,230.4893,19521.0
2022-05-13 14:25:00,235.07,235.24,234.83,235.23,14330.0,230.5383,230.7051,230.303,230.6953,14330.0
2022-05-13 14:30:00,235.23,236.27,235.23,235.85,20251.0,230.6953,231.7152,230.6953,231.3033,20251.0
2022-05-13 14:35:00,235.83,235.88,235.4,235.49,15783.0,231.2837,231.3327,230.862,230.9502,15783.0
2022-05-13 14:40:00,235.68,236.05,235.46,235.97,10871.0,231.1366,231.4995,230.9208,231.421,10871.0
2022-05-13 14:45:00,235.93,236.01,235.54,235.83,16885.0,231.3818,231.4602,230.9993,231.2837,16885.0
2022-05-13 14:50:00,235.72,237.06,235.69,237.06,10620.0,231.1758,232.49,231.1464,232.49,10620.0
2022-05-13 14:55:00,237.06,237.06,236.81,237.04,25216.0,232.49,232.49,232.2448,232.4704,25216.0
2022-05-13 15:00:00,237.11,237.43,236.89,236.91,22287.0,232.539,232.8528,232.3233,232.3429,22287.0
2022-05-13 15:05:00,236.94,237.56,236.94,237.54,26941.0,232.3723,232.9803,232.3723,232.9607,26941.0
2022-05-13 15:10:00,237.58,238.05,237.44,238.05,49280.0,233.0,233.4609,232.8627,233.4609,49280.0
2022-05-13 15:15:00,238.0,238.33,237.79,238.15,14969.0,233.4119,233.7355,233.2059,233.559,14969.0
2022-05-13 15:20:00,238.16,238.32,237.85,238.2,25575.0,233.5688,233.7257,233.2648,233.608,25575.0
2022-05-13 15:25:00,238.16,238.37,237.95,238.37,18731.0,233.5688,233.7747,233.3628,233.7747,18731.0
2022-05-13 15:30:00,238.43,238.61,237.25,237.3,23597.0,233.8336,234.0101,232.6763,232.7254,23597.0
2022-05-13 15:35:00,237.58,237.7,236.99,237.37,11067.0,233.0,233.1176,232.4213,232.794,11067.0
2022-05-13 15:40:00,237.42,237.88,237.38,237.7,12592.0,232.843,233.2942,232.8038,233.1176,12592.0
2022-05-13 15:45:00,237.67,237.94,237.08,237.35,14142.0,233.0882,233.353,232.5096,232.7744,14142.0
2022-05-13 15:50:00,237.54,237.58,236.5,237.38,9863.0,232.9607,233.0,231.9408,232.8038,9863.0
2022-05-13 15:55:00,237.28,237.93,236.99,237.81,32963.0,232.7057,233.3432,232.4213,233.2255,32963.0
2022-05-16 09:30:00,236.08,236.49,235.14,235.48,30315.0,231.5289,231.931,230.607,230.9404,30315.0
2022-05-16 09:35:00,235.0,236.33,234.72,236.26,5197.0,230.4697,231.7741,230.1951,231.7054,5197.0
2022-05-16 09:40:00,236.62,237.0,235.51,235.76,25073.0,232.0585,232.4311,230.9699,231.215,25073.0
2022-05-16 09:45:00,235.75,235.79,234.22,234.22,10573.0,231.2052,231.2445,229.7047,229.7047,10573.0
2022-05-16 09:50:00,234.38,235.4,234.38,235.14,3313.0,229.8616,230.862,229.8616,230.607,3313.0
2022-05-16 09:55:00,235.15,235.15,234.5,234.71,5305.0,230.6168,230.6168,229.9793,230.1853,5305.0
2022-05-16 10:00:00,234.98,235.04,234.05,234.71,4443.0,230.4501,230.5089,229.538,230.1853,4443.0
2022-05-16 10:05:00,234.58,236.2,234.57,236.2,10158.0,230.0578,231.6466,230.048,231.6466,10158.0
2022-05-16 10:10:00,236.25,236.59,235.89,236.26,11244.0,231.6956,232.029,231.3425,231.7054,11244.0
2022-05-16 10:15:00,235.88,236.79,235.87,236.45,1506.0,231.3327,232.2252,231.3229,231.8917,1506.0
2022-05-16 10:20:00,236.5,237.0,236.44,236.6,10377.0,231.9408,232.4311,231.8819,232.0389,10377.0
2022-05-16 10:25:00,237.0,237.15,236.1,237.15,8448.0,232.4311,232.5782,231.5485,232.5782,8448.0
2022-05-16 10:30:00,237.15,237.16,235.41,235.44,6308.0,232.5782,232.5881,230.8718,230.9012,6308.0
2022-05-16 10:35:00,235.4,235.83,235.39,235.71,5404.0,230.862,231.2837,230.8522,231.166,5404.0
2022-05-16 10:40:00,235.49,235.55,235.18,235.29,3346.0,230.9502,231.0091,230.6462,230.7541,3346.0
2022-05-16 10:45:00,235.19,235.19,234.77,235.0,4141.0,230.656,230.656,230.2441,230.4697,4141.0
2022-05-16 10:50:00,234.92,234.98,234.4,234.49,42359.0,230.3912,230.4501,229.8813,229.9695,42359.0
2022-05-16 10:55:00,234.37,234.52,233.96,234.04,14081.0,229.8518,229.9989,229.4497,229.5282,14081.0
2022-05-16 11:00:00,233.77,234.17,233.66,234.16,5838.0,229.2634,229.6557,229.1555,229.6459,5838.0
2022-05-16 11:05:00,234.18,234.48,233.77,234.48,9833.0,229.6655,229.9597,229.2634,229.9597,9833.0
2022-05-16 11:10:00,234.33,234.69,234.23,234.41,63420.0,229.8126,230.1657,229.7145,229.8911,63420.0
2022-05-16 11:15:00,234.41,235.16,234.41,234.86,12689.0,229.8911,230.6266,229.8911,230.3324,12689.0
2022-05-16 11:20:00,234.89,234.89,234.39,234.62,6380.0,230.3618,230.3618,229.8715,230.097,6380.0
2022-05-16 11:25:00,234.59,234.59,234.13,234.45,6525.0,230.0676,230.0676,229.6165,229.9303,6525.0
2022-05-16 11:30:00,234.56,234.79,234.31,234.79,3889.0,230.0382,230.2637,229.793,230.2637,3889.0
2022-05-16 11:35:00,234.65,235.1,233.86,235.1,9841.0,230.1264,230.5678,229.3517,230.5678,9841.0
2022-05-16 11:40:00,234.81,235.51,234.45,235.51,5672.0,230.2834,230.9699,229.9303,230.9699,5672.0
2022-05-16 11:45:00,235.37,235.84,235.36,235.77,15399.0,230.8326,231.2935,230.8228,231.2249,15399.0
2022-05-16 11:50:00,235.89,236.23,235.48,236.23,18310.0,231.3425,231.676,230.9404,231.676,18310.0
2022-05-16 11:55:00,236.15,236.36,236.08,236.18,36533.0,231.5975,231.8035,231.5289,231.6269,36533.0
2022-05-16 12:00:00,236.3,236.55,236.1,236.52,1411.0,231.7446,231.9898,231.5485,231.9604,1411.0
2022-05-16 12:05:00,236.35,236.36,235.74,235.97,6712.0,231.7937,231.8035,231.1954,231.421,6712.0
2022-05-16 12:10:00,235.87,235.89,235.51,235.62,9160.0,231.3229,231.3425,230.9699,231.0777,9160.0
2022-05-16 12:15:00,235.62,235.62,235.32,235.39,4405.0,231.0777,231.0777,230.7835,230.8522,4405.0
2022-05-16 12:20:00,235.43,235.51,235.09,235.21,9574.0,230.8914,230.9699,230.558,230.6756,9574.0
2022-05-16 12:25:00,235.23,235.44,235.2,235.38,2626.0,230.6953,230.9012,230.6658,230.8424,2626.0
2022-05-16 12:30:00,235.25,235.52,235.1,235.33,144942.0,230.7149,230.9797,230.5678,230.7933,144942.0
2022-05-16 12:35:00,235.66,235.66,234.76,234.76,10484.0,231.117,231.117,230.2343,230.2343,10484.0
2022-05-16 12:40:00,234.65,234.86,234.6,234.67,9176.0,230.1264,230.3324,230.0774,230.1461,9176.0
2022-05-16 12:45:00,234.61,235.25,234.53,235.04,8136.0,230.0872,230.7149,230.0088,230.5089,8136.0
2022-05-16 12:50:00,235.25,235.27,234.59,234.61,8253.0,230.7149,230.7345,230.0676,230.0872,8253.0
2022-05-16 12:55:00,234.49,234.78,234.45,234.68,12274.0,229.9695,230.2539,229.9303,230.1559,12274.0
2022-05-16 13:00:00,234.31,234.78,234.31,234.76,11473.0,229.793,230.2539,229.793,230.2343,11473.0
2022-05-16 13:05:00,234.78,235.17,234.71,235.11,3931.0,230.2539,230.6364,230.1853,230.5776,3931.0
2022-05-16 13:10:00,235.18,235.83,235.17,235.71,5290.0,230.6462,231.2837,230.6364,231.166,5290.0
2022-05-16 13:15:00,235.71,235.71,234.94,234.95,7222.0,231.166,231.166,230.4109,230.4207,7222.0
2022-05-16 13:20:00,235.08,236.13,235.07,235.84,3152.0,230.5482,231.5779,230.5383,231.2935,3152.0
2022-05-16 13:25:00,235.91,236.37,235.77,236.3,18048.0,231.3622,231.8133,231.2249,231.7446,18048.0
2022-05-16 13:30:00,236.31,236.55,236.28,236.39,20544.0,231.7544,231.9898,231.725,231.8329,20544.0
2022-05-16 13:35:00,236.32,236.55,236.23,236.52,8347.0,231.7642,231.9898,231.676,231.9604,8347.0
2022-05-16 13:40:00,236.47,236.76,235.98,236.57,5808.0,231.9114,232.1958,231.4308,232.0094,5808.0
2022-05-16 13:45:00,236.5,236.5,236.2,236.22,8646.0,231.9408,231.9408,231.6466,231.6662,8646.0
2022-05-16 13:50:00,236.26,236.47,236.17,236.27,14037.0,231.7054,231.9114,231.6171,231.7152,14037.0
2022-05-16 13:55:00,236.32,236.48,236.17,236.34,13442.0,231.7642,231.9212,231.6171,231.7839,13442.0
2022-05-16 14:00:00,236.31,236.48,235.86,236.48,8793.0,231.7544,231.9212,231.3131,231.9212,8793.0
2022-05-16 14:05:00,236.49,237.01,236.49,236.93,19126.0,231.931,232.4409,231.931,232.3625,19126.0
2022-05-16 14:10:00,236.76,236.76,236.47,236.63,5336.0,232.1958,232.1958,231.9114,232.0683,5336.0
2022-05-16 14:15:00,236.58,236.94,236.43,236.64,3303.0,232.0192,232.3723,231.8721,232.0781,3303.0
2022-05-16 14:20:00,236.68,236.99,236.59,236.83,21666.0,232.1173,232.4213,232.029,232.2644,21666.0
2022-05-16 14:25:00,236.94,237.37,236.83,237.34,23134.0,232.3723,232.794,232.2644,232.7646,23134.0
2022-05-16 14:30:00,237.38,237.72,237.38,237.56,30226.0,232.8038,233.1373,232.8038,232.9803,30226.0
2022-05-16 14:35:00,237.47,237.53,237.14,237.44,39807.0,232.8921,232.9509,232.5684,232.8627,39807.0
2022-05-16 14:40:00,237.49,237.68,237.15,237.15,10828.0,232.9117,233.098,232.5782,232.5782,10828.0
2022-05-16 14:45:00,237.22,237.42,236.79,236.83,7629.0,232.6469,232.843,232.2252,232.2644,7629.0
2022-05-16 14:50:00,236.8,237.07,236.53,236.92,12257.0,232.235,232.4998,231.9702,232.3527,12257.0
2022-05-16 14:55:00,236.7,237.08,236.7,236.99,8543.0,232.1369,232.5096,232.1369,232.4213,8543.0
2022-05-16 15:00:00,236.89,236.98,236.53,236.86,5440.0,232.3233,232.4115,231.9702,232.2938,5440.0
2022-05-16 15:05:00,236.86,237.1,236.6,236.6,7536.0,232.2938,232.5292,232.0389,232.0389,7536.0
2022-05-16 15:10:00,236.38,236.38,235.63,235.74,6746.0,231.8231,231.8231,231.0875,231.1954,6746.0
2022-05-16 15:15:00,235.69,235.86,235.38,235.57,14952.0,231.1464,231.3131,230.8424,231.0287,14952.0
2022-05-16 15:20:00,235.55,235.55,235.15,235.35,10298.0,231.0091,231.0091,230.6168,230.8129,10298.0
2022-05-16 15:25:00,235.33,235.49,235.14,235.35,12556.0,230.7933,230.9502,230.607,230.8129,12556.0
2022-05-16 15:30:00,235.29,235.51,234.84,234.97,11425.0,230.7541,230.9699,230.3128,230.4403,11425.0
2022-05-16 15:35:00,234.82,235.07,234.69,234.81,13999.0,230.2932,230.5383,230.1657,230.2834,13999.0
2022-05-16 15:40:00,235.0,235.14,234.54,234.54,38005.0,230.4697,230.607,230.0186,230.0186,38005.0
2022-05-16 15:45:00,234.5,234.63,234.28,234.55,19026.0,229.9793,230.1068,229.7636,230.0284,19026.0
2022-05-16 15:50:00,234.71,235.22,234.67,234.7,13155.0,230.1853,230.6855,230.1461,230.1755,13155.0
2022-05-16 15:55:00,234.84,234.84,234.18,234.72,23727.0,230.3128,230.3128,229.6655,230.1951,23727.0
2022-05-17 09:30:00,239.56,240.49,239.36,240.43,32217.0,234.9418,235.8539,234.7456,235.795,32217.0
2022-05-17 09:35:00,239.73,239.98,239.29,239.91,30592.0,235.1085,235.3537,234.677,235.285,30592.0
2022-05-17 09:40:00,240.08,240.25,239.67,239.72,4742.0,235.4518,235.6185,235.0497,235.0987,4742.0
2022-05-17 09:45:00,239.76,239.79,238.78,239.08,5350.0,235.1379,235.1674,234.1768,234.471,5350.0
2022-05-17 09:50:00,239.39,239.39,238.49,238.52,1440.0,234.7751,234.7751,233.8924,233.9218,1440.0
2022-05-17 09:55:00,238.47,239.03,238.35,238.36,2922.0,233.8728,234.422,233.7551,233.7649,2922.0
2022-05-17 10:00:00,238.61,239.06,238.56,239.01,8219.0,234.0101,234.4514,233.9611,234.4024,8219.0
2022-05-17 10:05:00,238.99,238.99,237.8,238.03,3933.0,234.3828,234.3828,233.2157,233.4413,3933.0
2022-05-17 10:10:00,237.93,237.93,237.43,237.93,20207.0,233.3432,233.3432,232.8528,233.3432,20207.0
2022-05-17 10:15:00,237.96,238.3,237.8,238.3,3557.0,233.3726,233.7061,233.2157,233.7061,3557.0
2022-05-17 10:20:00,238.05,238.3,237.9,237.97,4065.0,233.4609,233.7061,233.3138,233.3824,4065.0
2022-05-17 10:25:00,238.24,238.3,237.26,237.26,4716.0,233.6472,233.7061,232.6861,232.6861,4716.0
2022-05-17 10:30:00,237.28,237.57,237.08,237.15,3868.0,232.7057,232.9902,232.5096,232.5782,3868.0
2022-05-17 10:35:00,237.21,237.21,236.34,236.39,16736.0,232.6371,232.6371,231.7839,231.8329,16736.0
2022-05-17 10:40:00,236.34,236.38,235.87,236.15,3580.0,231.7839,231.8231,231.3229,231.5975,3580.0
2022-05-17 10:45:00,236.0,236.16,235.81,236.01,27739.0,231.4504,231.6073,231.2641,231.4602,27739.0
2022-05-17 10:50:00,235.78,236.15,235.78,236.05,7340.0,231.2347,231.5975,231.2347,231.4995,7340.0
2022-05-17 10:55:00,236.18,236.32,235.93,236.21,4058.0,231.6269,231.7642,231.3818,231.6564,4058.0
2022-05-17 11:00:00,236.25,236.67,236.23,236.67,2300.0,231.6956,232.1075,231.676,232.1075,2300.0
2022-05-17 11:05:00,236.66,236.8,236.49,236.57,8446.0,232.0977,232.235,231.931,232.0094,8446.0
2022-05-17 11:10:00,236.62,236.84,236.48,236.78,11485.0,232.0585,232.2742,231.9212,232.2154,11485.0
2022-05-17 11:15:00,236.77,237.08,236.38,236.98,15443.0,232.2056,232.5096,231.8231,232.4115,15443.0
2022-05-17 11:20:00,237.08,237.41,237.04,237.33,12403.0,232.5096,232.8332,232.4704,232.7548,12403.0
2022-05-17 11:25:00,237.3,237.78,237.26,237.69,35422.0,232.7254,233.1961,232.6861,233.1078,35422.0
2022-05-17 11:30:00,237.76,238.47,237.75,238.39,17952.0,233.1765,233.8728,233.1667,233.7943,17952.0
2022-05-17 11:35:00,238.47,238.64,238.26,238.41,13047.0,233.8728,234.0395,233.6668,233.814,13047.0
2022-05-17 11:40:00,238.6,238.71,238.19,238.24,8670.0,234.0003,234.1082,233.5982,233.6472,8670.0
2022-05-17 11:45:00,238.29,238.4,238.1,238.15,8125.0,233.6963,233.8041,233.5099,233.559,8125.0
2022-05-17 11:50:00,238.25,238.59,238.25,238.55,11604.0,233.657,233.9905,233.657,233.9513,11604.0
2022-05-17 11:55:00,238.32,238.35,238.17,238.27,11461.0,233.7257,233.7551,233.5786,233.6767,11461.0
2022-05-17 12:00:00,238.28,238.35,238.13,238.35,4106.0,233.6865,233.7551,233.5394,233.7551,4106.0
2022-05-17 12:05:00,238.26,238.32,237.61,237.88,24678.0,233.6668,233.7257,233.0294,233.2942,24678.0
2022-05-17 12:10:00,237.78,237.92,237.59,237.77,12334.0,233.1961,233.3334,233.0098,233.1863,12334.0
2022-05-17 12:15:00,237.73,238.38,237.73,238.1,5655.0,233.1471,233.7845,233.1471,233.5099,5655.0
2022-05-17 12:20:00,237.9,238.1,237.86,238.1,525.0,233.3138,233.5099,233.2746,233.5099,525.0
2022-05-17 12:25:00,238.13,238.52,238.12,238.51,4995.0,233.5394,233.9218,233.5295,233.912,4995.0
2022-05-17 12:30:00,238.37,238.55,238.32,238.55,1830.0,233.7747,233.9513,233.7257,233.9513,1830.0
2022-05-17 12:35:00,238.53,238.74,238.48,238.49,6583.0,233.9316,234.1376,233.8826,233.8924,6583.0
2022-05-17 12:40:00,238.53,238.86,238.44,238.76,18572.0,233.9316,234.2553,233.8434,234.1572,18572.0
2022-05-17 12:45:00,238.64,238.96,238.51,238.64,5860.0,234.0395,234.3534,233.912,234.0395,5860.0
2022-05-17 12:50:00,238.6,238.6,238.39,238.41,25167.0,234.0003,234.0003,233.7943,233.814,25167.0
2022-05-17 12:55:00,238.55,238.55,238.22,238.36,3784.0,233.9513,233.9513,233.6276,233.7649,3784.0
2022-05-17 13:00:00,238.34,238.36,237.81,238.14,1784.0,233.7453,233.7649,233.2255,233.5492,1784.0
2022-05-17 13:05:00,238.15,238.69,238.14,238.61,3426.0,233.559,234.0886,233.5492,234.0101,3426.0
2022-05-17 13:10:00,238.58,238.97,238.52,238.89,14740.0,233.9807,234.3632,233.9218,234.2847,14740.0
2022-05-17 13:15:00,238.97,239.16,238.94,239.15,12647.0,234.3632,234.5495,234.3337,234.5397,12647.0
2022-05-17 13:20:00,239.13,239.26,238.91,238.93,4425.0,234.5201,234.6476,234.3043,234.3239,4425.0
2022-05-17 13:25:00,238.9,239.15,238.82,238.83,3691.0,234.2945,234.5397,234.2161,234.2259,3691.0
2022-05-17 13:30:00,238.86,239.18,238.85,239.06,11387.0,234.2553,234.5691,234.2455,234.4514,11387.0
2022-05-17 13:35:00,239.1,239.22,238.97,239.08,9126.0,234.4907,234.6083,234.3632,234.471,9126.0
2022-05-17 13:40:00,239.07,239.08,238.78,239.05,9966.0,234.4612,234.471,234.1768,234.4416,9966.0
2022-05-17 13:45:00,238.98,239.06,238.68,239.03,19040.0,234.373,234.4514,234.0788,234.422,19040.0
2022-05-17 13:50:00,239.1,239.16,238.97,239.07,5075.0,234.4907,234.5495,234.3632,234.4612,5075.0
2022-05-17 13:55:00,238.95,239.21,238.83,238.83,10187.0,234.3435,234.5985,234.2259,234.2259,10187.0
2022-05-17 14:00:00,238.91,239.07,238.48,238.73,8449.0,234.3043,234.4612,233.8826,234.1278,8449.0
2022-05-17 14:05:00,238.81,239.83,238.8,239.61,15374.0,234.2062,235.2066,234.1964,234.9908,15374.0
2022-05-17 14:10:00,239.68,239.69,237.81,238.16,15634.0,235.0595,235.0693,233.2255,233.5688,15634.0
2022-05-17 14:15:00,237.91,238.55,237.9,238.1,13470.0,233.3236,233.9513,233.3138,233.5099,13470.0
2022-05-17 14:20:00,237.88,237.88,236.88,237.66,8721.0,233.2942,233.2942,232.3135,233.0784,8721.0
2022-05-17 14:25:00,237.71,238.19,237.62,237.79,8562.0,233.1275,233.5982,233.0392,233.2059,8562.0
2022-05-17 14:30:00,237.65,238.01,237.45,237.56,11978.0,233.0686,233.4217,232.8725,232.9803,11978.0
2022-05-17 14:35:00,237.29,238.1,237.1,238.1,28703.0,232.7155,233.5099,232.5292,233.5099,28703.0
2022-05-17 14:40:00,238.38,238.88,238.37,238.75,19306.0,233.7845,234.2749,233.7747,234.1474,19306.0
2022-05-17 14:45:00,238.89,240.0,238.79,240.0,14530.0,234.2847,235.3733,234.1866,235.3733,14530.0
2022-05-17 14:50:00,239.85,239.91,239.52,239.52,57020.0,235.2262,235.285,234.9026,234.9026,57020.0
2022-05-17 14:55:00,239.49,239.73,239.31,239.53,8133.0,234.8731,235.1085,234.6966,234.9124,8133.0
2022-05-17 15:00:00,239.43,240.34,239.43,240.33,17611.0,234.8143,235.7068,234.8143,235.6969,17611.0
2022-05-17 15:05:00,240.31,240.58,240.08,240.27,14085.0,235.6773,235.9421,235.4518,235.6381,14085.0
2022-05-17 15:10:00,240.21,240.24,239.95,240.14,6976.0,235.5793,235.6087,235.3243,235.5106,6976.0
2022-05-17 15:15:00,240.16,240.42,240.02,240.35,7879.0,235.5302,235.7852,235.3929,235.7166,7879.0
2022-05-17 15:20:00,240.32,240.53,240.17,240.23,12054.0,235.6871,235.8931,235.54,235.5989,12054.0
2022-05-17 15:25:00,240.37,240.45,240.2,240.25,17341.0,235.7362,235.8146,235.5694,235.6185,17341.0
2022-05-17 15:30:00,240.3,240.59,240.13,240.25,13156.0,235.6675,235.9519,235.5008,235.6185,13156.0
2022-05-17 15:35:00,240.34,240.39,239.98,240.02,9724.0,235.7068,235.7558,235.3537,235.3929,9724.0
2022-05-17 15:40:00,239.98,240.22,239.75,240.09,14115.0,235.3537,235.5891,235.1281,235.4616,14115.0
2022-05-17 15:45:00,240.03,240.03,239.37,239.5,9170.0,235.4027,235.4027,234.7555,234.8829,9170.0
2022-05-17 15:50:00,239.6,240.19,239.58,240.03,75470.0,234.981,235.5596,234.9614,235.4027,75470.0
2022-05-17 15:55:00,239.87,240.49,239.87,240.43,87872.0,235.2458,235.8539,235.2458,235.795,87872.0
2022-05-18 09:30:00,236.56,237.23,236.42,236.96,23754.0,231.9996,232.6567,231.8623,232.3919,23754.0
2022-05-18 09:35:00,236.81,237.33,236.06,236.43,6744.0,232.2448,232.7548,231.5093,231.8721,6744.0
2022-05-18 09:40:00,236.29,236.45,235.59,235.83,19050.0,231.7348,231.8917,231.0483,231.2837,19050.0
2022-05-18 09:45:00,235.86,236.02,235.8,235.9,2176.0,231.3131,231.47,231.2543,231.3523,2176.0
2022-05-18 09:50:00,235.86,236.51,235.52,236.25,13147.0,231.3131,231.9506,230.9797,231.6956,13147.0
2022-05-18 09:55:00,235.92,236.09,235.15,235.27,7522.0,231.372,231.5387,230.6168,230.7345,7522.0
2022-05-18 10:00:00,235.33,236.24,235.33,236.13,6929.0,230.7933,231.6858,230.7933,231.5779,6929.0
2022-05-18 10:05:00,236.05,236.56,235.9,235.96,6945.0,231.4995,231.9996,231.3523,231.4112,6945.0
2022-05-18 10:10:00,235.91,236.49,235.67,236.44,6125.0,231.3622,231.931,231.1268,231.8819,6125.0
2022-05-18 10:15:00,236.26,236.56,235.93,235.93,2399.0,231.7054,231.9996,231.3818,231.3818,2399.0
2022-05-18 10:20:00,236.04,236.36,235.68,235.97,9329.0,231.4896,231.8035,231.1366,231.421,9329.0
2022-05-18 10:25:00,235.91,236.4,235.47,235.47,19288.0,231.3622,231.8427,230.9306,230.9306,19288.0
2022-05-18 10:30:00,235.34,235.41,235.18,235.19,4904.0,230.8031,230.8718,230.6462,230.656,4904.0
2022-05-18 10:35:00,235.06,235.23,234.87,235.23,5290.0,230.5285,230.6953,230.3422,230.6953,5290.0
2022-05-18 10:40:00,235.11,235.25,234.89,235.11,7305.0,230.5776,230.7149,230.3618,230.5776,7305.0
2022-05-18 10:45:00,235.04,235.76,234.93,235.62,4154.0,230.5089,231.215,230.401,231.0777,4154.0
2022-05-18 10:50:00,235.62,235.62,235.18,235.35,4764.0,231.0777,231.0777,230.6462,230.8129,4764.0
2022-05-18 10:55:00,235.42,235.68,235.24,235.67,6180.0,230.8816,231.1366,230.7051,231.1268,6180.0
2022-05-18 11:00:00,235.57,235.57,234.99,235.14,4600.0,231.0287,231.0287,230.4599,230.607,4600.0
2022-05-18 11:05:00,234.93,235.18,234.59,234.8,10006.0,230.401,230.6462,230.0676,230.2736,10006.0
2022-05-18 11:10:00,234.6,234.61,234.33,234.36,2689.0,230.0774,230.0872,229.8126,229.842,2689.0
2022-05-18 11:15:00,234.38,234.38,233.71,233.79,10583.0,229.8616,229.8616,229.2046,229.283,10583.0
2022-05-18 11:20:00,233.73,233.73,233.11,233.11,9508.0,229.2242,229.2242,228.6161,228.6161,9508.0
2022-05-18 11:25:00,233.27,233.44,232.56,232.63,12287.0,228.773,228.9398,228.0767,228.1454,12287.0
2022-05-18 11:30:00,232.5,232.97,232.32,232.79,12582.0,228.0179,228.4788,227.8414,228.3023,12582.0
2022-05-18 11:35:00,232.9,233.13,232.67,232.91,8857.0,228.4102,228.6357,228.1846,228.42,8857.0
2022-05-18 11:40:00,232.96,233.44,232.94,233.44,7459.0,228.469,228.9398,228.4494,228.9398,7459.0
2022-05-18 11:45:00,233.47,233.47,232.93,233.03,4925.0,228.9692,228.9692,228.4396,228.5377,4925.0
2022-05-18 11:50:00,233.09,233.2,232.2,232.2,3973.0,228.5965,228.7044,227.7237,227.7237,3973.0
2022-05-18 11:55:00,232.17,232.44,232.16,232.23,5810.0,227.6943,227.959,227.6844,227.7531,5810.0
2022-05-18 12:00:00,232.2,232.31,232.0,232.25,10445.0,227.7237,227.8316,227.5275,227.7727,10445.0
2022-05-18 12:05:00,232.24,232.24,231.55,231.8,14658.0,227.7629,227.7629,227.0862,227.3314,14658.0
2022-05-18 12:10:00,231.79,232.0,231.56,232.0,9459.0,227.3216,227.5275,227.096,227.5275,9459.0
2022-05-18 12:15:00,231.93,232.19,231.87,231.95,7929.0,227.4589,227.7139,227.4,227.4785,7929.0
2022-05-18 12:20:00,231.98,232.03,231.1,231.22,13797.0,227.5079,227.557,226.6449,226.7626,13797.0
2022-05-18 12:25:00,231.19,231.6,231.18,231.49,9864.0,226.7331,227.1352,226.7233,227.0274,9864.0
2022-05-18 12:30:00,231.29,231.66,231.14,231.66,5478.0,226.8312,227.1941,226.6841,227.1941,5478.0
2022-05-18 12:35:00,231.78,231.99,231.54,231.81,13744.0,227.3118,227.5177,227.0764,227.3412,13744.0
2022-05-18 12:40:00,231.72,231.86,231.4,231.47,12823.0,227.2529,227.3902,226.9391,227.0077,12823.0
2022-05-18 12:45:00,231.45,232.07,231.36,232.04,6135.0,226.9881,227.5962,226.8999,227.5668,6135.0
2022-05-18 12:50:00,232.2,232.45,232.19,232.29,8745.0,227.7237,227.9689,227.7139,227.8119,8745.0
2022-05-18 12:55:00,232.43,232.52,232.2,232.52,3161.0,227.9492,228.0375,227.7237,228.0375,3161.0
2022-05-18 13:00:00,232.38,232.41,231.94,231.95,18053.0,227.9002,227.9296,227.4687,227.4785,18053.0
2022-05-18 13:05:00,231.91,231.91,230.93,230.93,12478.0,227.4393,227.4393,226.4782,226.4782,12478.0
2022-05-18 13:10:00,230.98,231.15,230.72,230.73,7716.0,226.5272,226.6939,226.2722,226.282,7716.0
2022-05-18 13:15:00,230.69,230.78,230.39,230.51,15534.0,226.2428,226.331,225.9486,226.0663,15534.0
2022-05-18 13:20:00,230.54,230.89,230.54,230.56,19032.0,226.0957,226.4389,226.0957,226.1153,19032.0
2022-05-18 13:25:00,230.55,230.68,230.4,230.62,15447.0,226.1055,226.233,225.9584,226.1741,15447.0
2022-05-18 13:30:00,230.57,230.88,230.49,230.88,12080.0,226.1251,226.4291,226.0466,226.4291,12080.0
2022-05-18 13:35:00,230.96,230.97,230.71,230.97,7323.0,226.5076,226.5174,226.2624,226.5174,7323.0
2022-05-18 13:40:00,230.97,230.97,230.04,230.1,5974.0,226.5174,226.5174,225.6053,225.6642,5974.0
2022-05-18 13:45:00,230.27,230.28,229.73,229.85,13765.0,225.8309,225.8407,225.3013,225.419,13765.0
2022-05-18 13:50:00,229.9,229.9,229.48,229.64,15894.0,225.468,225.468,225.0561,225.213,15894.0
2022-05-18 13:55:00,229.68,229.68,229.31,229.62,4765.0,225.2523,225.2523,224.8894,225.1934,4765.0
2022-05-18 14:00:00,229.73,229.91,229.55,229.74,14290.0,225.3013,225.4778,225.1248,225.3111,14290.0
2022-05-18 14:05:00,229.79,229.79,229.41,229.65,5515.0,225.3601,225.3601,224.9875,225.2228,5515.0
2022-05-18 14:10:00,229.81,229.84,229.55,229.61,10483.0,225.3797,225.4092,225.1248,225.1836,10483.0
2022-05-18 14:15:00,229.67,230.12,229.4,230.01,7001.0,225.2424,225.6838,224.9777,225.5759,7001.0
2022-05-18 14:20:00,230.07,230.22,229.8,229.88,8555.0,225.6347,225.7818,225.3699,225.4484,8555.0
2022-05-18 14:25:00,229.91,230.19,229.91,230.07,22968.0,225.4778,225.7524,225.4778,225.6347,22968.0
2022-05-18 14:30:00,230.03,230.12,229.3,229.35,12951.0,225.5955,225.6838,224.8796,224.9286,12951.0
2022-05-18 14:35:00,229.33,229.33,228.88,229.17,12844.0,224.909,224.909,224.4677,224.7521,12844.0
2022-05-18 14:40:00,229.17,229.49,229.07,229.26,11325.0,224.7521,225.0659,224.654,224.8403,11325.0
2022-05-18 14:45:00,229.19,229.71,228.8,229.56,8189.0,224.7717,225.2817,224.3892,225.1346,8189.0
2022-05-18 14:50:00,229.5,229.73,229.01,229.1,17862.0,225.0757,225.3013,224.5952,224.6834,17862.0
2022-05-18 14:55:00,229.2,229.31,228.72,228.95,13526.0,224.7815,224.8894,224.3108,224.5363,13526.0
2022-05-18 15:00:00,228.93,229.3,228.93,229.15,15362.0,224.5167,224.8796,224.5167,224.7325,15362.0
2022-05-18 15:05:00,229.17,229.78,229.16,229.21,23158.0,224.7521,225.3503,224.7423,224.7913,23158.0
2022-05-18 15:10:00,229.16,229.49,229.0,229.01,24431.0,224.7423,225.0659,224.5854,224.5952,24431.0
2022-05-18 15:15:00,229.0,229.4,228.99,229.14,18226.0,224.5854,224.9777,224.5756,224.7227,18226.0
2022-05-18 15:20:00,229.13,229.37,228.49,228.59,33376.0,224.7129,224.9482,224.0852,224.1833,33376.0
2022-05-18 15:25:00,228.6,228.71,228.41,228.6,31070.0,224.1931,224.301,224.0067,224.1931,31070.0
2022-05-18 15:30:00,228.59,228.82,228.51,228.58,32918.0,224.1833,224.4088,224.1048,224.1735,32918.0
2022-05-18 15:35:00,228.52,229.81,228.5,229.59,90573.0,224.1146,225.3797,224.095,225.164,90573.0
2022-05-18 15:40:00,229.56,229.81,228.87,229.09,47900.0,225.1346,225.3797,224.4579,224.6736,47900.0
2022-05-18 15:45:00,229.02,229.2,228.6,228.75,15695.0,224.605,224.7815,224.1931,224.3402,15695.0
2022-05-18 15:50:00,228.75,229.3,228.25,228.47,32793.0,224.3402,224.8796,223.8498,224.0656,32793.0
2022-05-18 15:55:00,228.5,229.27,228.5,229.22,75190.0,224.095,224.8502,224.095,224.8011,75190.0
2022-05-19 09:30:00,227.95,229.44,227.92,229.0,58897.0,223.5556,225.0169,223.5262,224.5854,58897.0
2022-05-19 09:35:00,229.2,230.39,228.81,230.08,31955.0,224.7815,225.9486,224.399,225.6445,31955.0
2022-05-19 09:40:00,229.91,230.09,228.55,228.65,9117.0,225.4778,225.6543,224.144,224.2421,9117.0
2022-05-19 09:45:00,228.58,228.61,227.3,227.49,6066.0,224.1735,224.2029,222.9181,223.1045,6066.0
2022-05-19 09:50:00,227.5,228.59,227.2,228.53,15873.0,223.1143,224.1833,222.8201,224.1244,15873.0
2022-05-19 09:55:00,228.44,229.65,228.44,229.15,13023.0,224.0362,225.2228,224.0362,224.7325,13023.0
2022-05-19 10:00:00,228.97,230.83,228.97,230.37,6797.0,224.5559,226.3801,224.5559,225.929,6797.0
2022-05-19 10:05:00,230.43,230.7,229.47,229.71,13267.0,225.9878,226.2526,225.0463,225.2817,13267.0
2022-05-19 10:10:00,229.74,230.67,229.65,229.8,11410.0,225.3111,226.2232,225.2228,225.3699,11410.0
2022-05-19 10:15:00,229.64,230.46,229.57,230.14,13406.0,225.213,226.0172,225.1444,225.7034,13406.0
2022-05-19 10:20:00,230.06,231.14,230.06,230.58,10881.0,225.6249,226.6841,225.6249,226.1349,10881.0
2022-05-19 10:25:00,230.53,230.53,229.13,229.73,9632.0,226.0859,226.0859,224.7129,225.3013,9632.0
2022-05-19 10:30:00,229.62,230.26,229.06,230.25,16177.0,225.1934,225.8211,224.6442,225.8113,16177.0
2022-05-19 10:35:00,230.47,230.55,229.1,229.35,10030.0,226.027,226.1055,224.6834,224.9286,10030.0
2022-05-19 10:40:00,229.23,229.36,228.78,229.08,15122.0,224.8109,224.9384,224.3696,224.6638,15122.0
2022-05-19 10:45:00,229.07,229.52,228.82,228.91,10937.0,224.654,225.0953,224.4088,224.4971,10937.0
2022-05-19 10:50:00,229.04,230.22,228.85,230.22,10352.0,224.6246,225.7818,224.4383,225.7818,10352.0
2022-05-19 10:55:00,230.24,230.72,229.82,229.96,18486.0,225.8015,226.2722,225.3896,225.5269,18486.0
2022-05-19 11:00:00,230.15,230.69,230.14,230.39,21099.0,225.7132,226.2428,225.7034,225.9486,21099.0
2022-05-19 11:05:00,230.38,230.38,229.27,230.09,6762.0,225.9388,225.9388,224.8502,225.6543,6762.0
2022-05-19 11:10:00,230.36,230.84,230.2,230.2,50549.0,225.9191,226.3899,225.7622,225.7622,50549.0
2022-05-19 11:15:00,230.01,230.34,229.65,230.33,5476.0,225.5759,225.8995,225.2228,225.8897,5476.0
2022-05-19 11:20:00,230.01,230.73,229.8,230.61,7369.0,225.5759,226.282,225.3699,226.1643,7369.0
2022-05-19 11:25:00,230.47,230.55,229.96,229.96,5639.0,226.027,226.1055,225.5269,225.5269,5639.0
2022-05-19 11:30:00,230.41,231.1,230.32,230.99,3911.0,225.9682,226.6449,225.8799,226.537,3911.0
2022-05-19 11:35:00,230.93,231.93,230.93,231.81,8982.0,226.4782,227.4589,226.4782,227.3412,8982.0
2022-05-19 11:40:00,231.92,232.59,231.81,232.4,10617.0,227.4491,228.1062,227.3412,227.9198,10617.0
2022-05-19 11:45:00,232.22,232.48,232.1,232.4,8533.0,227.7433,227.9983,227.6256,227.9198,8533.0
2022-05-19 11:50:00,232.44,232.44,231.49,231.65,38001.0,227.959,227.959,227.0274,227.1843,38001.0
2022-05-19 11:55:00,231.66,231.79,231.27,231.73,11058.0,227.1941,227.3216,226.8116,227.2627,11058.0
2022-05-19 12:00:00,231.65,232.02,231.62,231.94,3299.0,227.1843,227.5471,227.1549,227.4687,3299.0
2022-05-19 12:05:00,231.92,232.06,231.69,231.88,4748.0,227.4491,227.5864,227.2235,227.4098,4748.0
2022-05-19 12:10:00,232.13,232.21,231.99,232.21,24591.0,227.655,227.7335,227.5177,227.7335,24591.0
2022-05-19 12:15:00,232.23,232.44,231.69,231.69,10488.0,227.7531,227.959,227.2235,227.2235,10488.0
2022-05-19 12:20:00,231.54,231.56,231.0,231.37,12886.0,227.0764,227.096,226.5468,226.9097,12886.0
2022-05-19 12:25:00,231.33,231.65,231.16,231.65,10356.0,226.8704,227.1843,226.7037,227.1843,10356.0
2022-05-19 12:30:00,231.72,231.73,231.09,231.35,15568.0,227.2529,227.2627,226.6351,226.8901,15568.0
2022-05-19 12:35:00,231.16,231.17,230.41,230.42,26990.0,226.7037,226.7135,225.9682,225.978,26990.0
2022-05-19 12:40:00,230.49,230.49,229.85,229.9,11898.0,226.0466,226.0466,225.419,225.468,11898.0
2022-05-19 12:45:00,229.87,229.92,229.44,229.52,3672.0,225.4386,225.4876,225.0169,225.0953,3672.0
2022-05-19 12:50:00,229.64,229.89,229.53,229.53,6356.0,225.213,225.4582,225.1051,225.1051,6356.0
2022-05-19 12:55:00,229.41,230.27,229.41,230.11,6899.0,224.9875,225.8309,224.9875,225.674,6899.0
2022-05-19 13:00:00,230.21,230.23,229.65,229.84,11891.0,225.772,225.7917,225.2228,225.4092,11891.0
2022-05-19 13:05:00,229.92,230.51,229.66,229.85,7589.0,225.4876,226.0663,225.2326,225.419,7589.0
2022-05-19 13:10:00,229.65,229.65,228.83,228.92,13013.0,225.2228,225.2228,224.4186,224.5069,13013.0
2022-05-19 13:15:00,228.79,229.53,228.76,229.49,4201.0,224.3794,225.1051,224.35,225.0659,4201.0
2022-05-19 13:20:00,229.64,229.85,229.27,229.84,8455.0,225.213,225.419,224.8502,225.4092,8455.0
2022-05-19 13:25:00,229.74,229.86,229.42,229.54,9027.0,225.3111,225.4288,224.9973,225.115,9027.0
2022-05-19 13:30:00,229.45,230.17,229.24,229.58,62161.0,225.0267,225.7328,224.8207,225.1542,62161.0
2022-05-19 13:35:00,229.55,229.78,229.42,229.77,13578.0,225.1248,225.3503,224.9973,225.3405,13578.0
2022-05-19 13:40:00,229.62,229.94,229.47,229.86,7349.0,225.1934,225.5072,225.0463,225.4288,7349.0
2022-05-19 13:45:00,229.7,229.85,228.58,228.69,4755.0,225.2719,225.419,224.1735,224.2813,4755.0
2022-05-19 13:50:00,228.66,229.59,228.65,229.44,2807.0,224.2519,225.164,224.2421,225.0169,2807.0
2022-05-19 13:55:00,230.05,231.15,230.05,230.88,31873.0,225.6151,226.6939,225.6151,226.4291,31873.0
2022-05-19 14:00:00,230.9,230.9,230.06,230.14,7848.0,226.4487,226.4487,225.6249,225.7034,7848.0
2022-05-19 14:05:00,229.96,230.14,229.62,230.13,11557.0,225.5269,225.7034,225.1934,225.6936,11557.0
2022-05-19 14:10:00,230.17,230.64,229.98,230.04,6528.0,225.7328,226.1937,225.5465,225.6053,6528.0
2022-05-19 14:15:00,230.4,230.72,229.98,229.98,71145.0,225.9584,226.2722,225.5465,225.5465,71145.0
2022-05-19 14:20:00,229.84,230.54,229.84,230.32,21867.0,225.4092,226.0957,225.4092,225.8799,21867.0
2022-05-19 14:25:00,230.36,230.41,229.87,230.3,8424.0,225.9191,225.9682,225.4386,225.8603,8424.0
2022-05-19 14:30:00,230.09,230.58,230.0,230.36,6282.0,225.6543,226.1349,225.5661,225.9191,6282.0
2022-05-19 14:35:00,230.13,231.41,229.99,231.04,13959.0,225.6936,226.9489,225.5563,226.586,13959.0
2022-05-19 14:40:00,230.91,230.92,230.18,230.72,8943.0,226.4585,226.4683,225.7426,226.2722,8943.0
2022-05-19 14:45:00,230.84,231.35,230.55,231.27,25577.0,226.3899,226.8901,226.1055,226.8116,25577.0
2022-05-19 14:50:00,231.5,231.82,231.24,231.68,12757.0,227.0372,227.351,226.7822,227.2137,12757.0
2022-05-19 14:55:00,231.69,231.69,230.9,231.4,12698.0,227.2235,227.2235,226.4487,226.9391,12698.0
2022-05-19 15:00:00,231.46,232.1,231.21,231.81,20293.0,226.9979,227.6256,226.7528,227.3412,20293.0
2022-05-19 15:05:00,231.94,232.0,231.31,231.33,16025.0,227.4687,227.5275,226.8508,226.8704,16025.0
2022-05-19 15:10:00,231.21,231.3,230.55,230.9,33600.0,226.7528,226.841,226.1055,226.4487,33600.0
2022-05-19 15:15:00,230.9,230.96,230.17,230.26,9427.0,226.4487,226.5076,225.7328,225.8211,9427.0
2022-05-19 15:20:00,230.34,230.35,229.51,229.55,18582.0,225.8995,225.9093,225.0855,225.1248,18582.0
2022-05-19 15:25:00,229.51,229.84,229.21,229.27,65320.0,225.0855,225.4092,224.7913,224.8502,65320.0
2022-05-19 15:30:00,229.26,229.65,229.19,229.22,75683.0,224.8403,225.2228,224.7717,224.8011,75683.0
2022-05-19 15:35:00,229.22,229.35,228.96,229.07,25267.0,224.8011,224.9286,224.5461,224.654,25267.0
2022-05-19 15:40:00,229.06,229.93,228.86,229.89,14119.0,224.6442,225.4974,224.4481,225.4582,14119.0
2022-05-19 15:45:00,229.83,230.15,229.2,229.46,5978.0,225.3994,225.7132,224.7815,225.0365,5978.0
2022-05-19 15:50:00,229.73,229.79,228.63,229.01,22257.0,225.3013,225.3601,224.2225,224.5952,22257.0
2022-05-19 15:55:00,229.03,229.2,228.87,228.93,17041.0,224.6148,224.7815,224.4579,224.5167,17041.0
2022-05-20 09:30:00,231.82,232.5,231.34,231.48,31014.0,227.351,228.0179,226.8803,227.0176,31014.0
2022-05-20 09:35:00,231.33,231.6,230.45,231.51,23662.0,226.8704,227.1352,226.0074,227.047,23662.0
2022-05-20 09:40:00,231.24,232.26,231.09,232.18,15289.0,226.7822,227.7825,226.6351,227.7041,15289.0
2022-05-20 09:45:00,232.35,232.35,230.92,231.11,9893.0,227.8708,227.8708,226.4683,226.6547,9893.0
2022-05-20 09:50:00,231.03,231.68,231.02,231.59,8733.0,226.5762,227.2137,226.5664,227.1254,8733.0
2022-05-20 09:55:00,231.61,231.72,230.89,231.52,3884.0,227.145,227.2529,226.4389,227.0568,3884.0
2022-05-20 10:00:00,231.4,231.64,230.65,231.11,6747.0,226.9391,227.1745,226.2036,226.6547,6747.0
2022-05-20 10:05:00,230.85,230.96,229.55,229.66,7155.0,226.3997,226.5076,225.1248,225.2326,7155.0
2022-05-20 10:10:00,229.54,229.83,229.42,229.42,6766.0,225.115,225.3994,224.9973,224.9973,6766.0
2022-05-20 10:15:00,229.71,230.03,229.64,229.78,7845.0,225.2817,225.5955,225.213,225.3503,7845.0
2022-05-20 10:20:00,229.55,229.67,229.14,229.66,5279.0,225.1248,225.2424,224.7227,225.2326,5279.0
2022-05-20 10:25:00,229.76,230.53,229.57,230.44,12005.0,225.3307,226.0859,225.1444,225.9976,12005.0
2022-05-20 10:30:00,230.18,230.47,229.84,229.9,11364.0,225.7426,226.027,225.4092,225.468,11364.0
2022-05-20 10:35:00,229.66,229.92,229.56,229.69,1372.0,225.2326,225.4876,225.1346,225.2621,1372.0
2022-05-20 10:40:00,229.77,230.21,229.73,230.1,6667.0,225.3405,225.772,225.3013,225.6642,6667.0
2022-05-20 10:45:00,229.94,230.2,229.25,229.31,13042.0,225.5072,225.7622,224.8305,224.8894,13042.0
2022-05-20 10:50:00,229.34,229.42,228.31,228.39,13382.0,224.9188,224.9973,223.9087,223.9871,13382.0
2022-05-20 10:55:00,228.34,228.48,227.51,227.58,10573.0,223.9381,224.0754,223.1241,223.1927,10573.0
2022-05-20 11:00:00,227.6,227.91,227.53,227.75,10632.0,223.2124,223.5164,223.1437,223.3595,10632.0
2022-05-20 11:05:00,227.68,227.7,227.07,227.33,23194.0,223.2908,223.3104,222.6926,222.9476,23194.0
2022-05-20 11:10:00,227.26,227.26,226.56,227.04,15948.0,222.8789,222.8789,222.1924,222.6631,15948.0
2022-05-20 11:15:00,226.88,226.88,226.19,226.39,9566.0,222.5062,222.5062,221.8295,222.0257,9566.0
2022-05-20 11:20:00,226.38,226.42,226.06,226.06,8573.0,222.0159,222.0551,221.702,221.702,8573.0
2022-05-20 11:25:00,226.1,227.13,226.1,226.92,21091.0,221.7413,222.7514,221.7413,222.5455,21091.0
2022-05-20 11:30:00,226.91,227.42,226.91,227.16,8379.0,222.5357,223.0358,222.5357,222.7808,8379.0
2022-05-20 11:35:00,227.14,227.14,226.5,226.83,958.0,222.7612,222.7612,222.1336,222.4572,958.0
2022-05-20 11:40:00,227.01,227.14,226.61,226.61,12794.0,222.6337,222.7612,222.2414,222.2414,12794.0
2022-05-20 11:45:00,226.74,227.16,226.74,227.06,19738.0,222.3689,222.7808,222.3689,222.6828,19738.0
2022-05-20 11:50:00,227.04,227.24,226.61,226.61,12129.0,222.6631,222.8593,222.2414,222.2414,12129.0
2022-05-20 11:55:00,226.63,226.99,226.63,226.69,6023.0,222.2611,222.6141,222.2611,222.3199,6023.0
2022-05-20 12:00:00,226.6,226.6,226.25,226.29,4450.0,222.2316,222.2316,221.8884,221.9276,4450.0
2022-05-20 12:05:00,226.33,226.49,225.16,225.16,11254.0,221.9668,222.1237,220.8194,220.8194,11254.0
2022-05-20 12:10:00,225.16,225.44,224.65,225.33,18604.0,220.8194,221.094,220.3192,220.9861,18604.0
2022-05-20 12:15:00,225.35,225.35,224.66,224.7,4670.0,221.0057,221.0057,220.329,220.3683,4670.0
2022-05-20 12:20:00,224.77,225.25,224.71,225.24,6480.0,220.4369,220.9077,220.3781,220.8978,6480.0
2022-05-20 12:25:00,225.0,225.0,224.67,224.9,16188.0,220.6625,220.6625,220.3388,220.5644,16188.0
2022-05-20 12:30:00,224.76,225.2,224.71,224.72,5772.0,220.4271,220.8586,220.3781,220.3879,5772.0
2022-05-20 12:35:00,224.5,224.56,223.98,224.14,24695.0,220.1721,220.231,219.6621,219.8191,24695.0
2022-05-20 12:40:00,224.08,224.08,223.47,223.49,35097.0,219.7602,219.7602,219.162,219.1816,35097.0
2022-05-20 12:45:00,223.38,224.0,222.95,223.97,25404.0,219.0737,219.6818,218.652,219.6523,25404.0
2022-05-20 12:50:00,223.82,223.93,223.19,223.37,6457.0,219.5052,219.6131,218.8874,219.0639,6457.0
2022-05-20 12:55:00,223.37,223.88,223.37,223.69,29514.0,219.0639,219.5641,219.0639,219.3777,29514.0
2022-05-20 13:00:00,223.5,223.71,223.06,223.4,27919.0,219.1914,219.3973,218.7599,219.0933,27919.0
2022-05-20 13:05:00,223.38,223.6,222.75,222.88,10331.0,219.0737,219.2895,218.4558,218.5833,10331.0
2022-05-20 13:10:00,222.86,223.06,222.6,222.96,13565.0,218.5637,218.7599,218.3087,218.6618,13565.0
2022-05-20 13:15:00,222.97,223.04,222.66,222.66,9494.0,218.6716,218.7403,218.3676,218.3676,9494.0
2022-05-20 13:20:00,222.65,222.88,222.42,222.69,5637.0,218.3578,218.5833,218.1322,218.397,5637.0
2022-05-20 13:25:00,222.54,222.54,222.24,222.24,26532.0,218.2499,218.2499,217.9557,217.9557,26532.0
2022-05-20 13:30:00,222.17,223.87,222.13,223.87,35013.0,217.887,219.5543,217.8478,219.5543,35013.0
2022-05-20 13:35:00,223.9,224.1,223.39,223.61,14104.0,219.5837,219.7798,219.0835,219.2993,14104.0
2022-05-20 13:40:00,223.56,223.88,223.32,223.86,13239.0,219.2502,219.5641,219.0149,219.5445,13239.0
2022-05-20 13:45:00,223.8,224.41,223.64,224.01,13301.0,219.4856,220.0838,219.3287,219.6916,13301.0
2022-05-20 13:50:00,224.14,224.7,223.75,224.41,13520.0,219.8191,220.3683,219.4366,220.0838,13520.0
2022-05-20 13:55:00,224.64,224.66,224.21,224.29,13713.0,220.3094,220.329,219.8877,219.9662,13713.0
2022-05-20 14:00:00,224.28,224.45,223.88,224.0,9206.0,219.9564,220.1231,219.5641,219.6818,9206.0
2022-05-20 14:05:00,223.97,223.98,223.26,223.66,10011.0,219.6523,219.6621,218.956,219.3483,10011.0
2022-05-20 14:10:00,223.86,223.99,223.52,223.66,9504.0,219.5445,219.6719,219.211,219.3483,9504.0
2022-05-20 14:15:00,223.6,223.69,223.0,223.25,24892.0,219.2895,219.3777,218.701,218.9462,24892.0
2022-05-20 14:20:00,223.22,223.38,222.87,223.35,25901.0,218.9168,219.0737,218.5735,219.0443,25901.0
2022-05-20 14:25:00,223.2,223.42,222.99,223.41,11228.0,218.8972,219.1129,218.6912,219.1031,11228.0
2022-05-20 14:30:00,223.23,223.51,222.64,222.78,15331.0,218.9266,219.2012,218.348,218.4853,15331.0
2022-05-20 14:35:00,222.74,223.27,222.74,223.06,17423.0,218.446,218.9658,218.446,218.7599,17423.0
2022-05-20 14:40:00,223.05,223.73,223.04,223.73,22280.0,218.7501,219.417,218.7403,219.417,22280.0
2022-05-20 14:45:00,223.76,223.84,223.3,223.77,20743.0,219.4464,219.5248,218.9952,219.4562,20743.0
2022-05-20 14:50:00,223.77,224.99,223.56,224.53,41076.0,219.4562,220.6527,219.2502,220.2015,41076.0
2022-05-20 14:55:00,224.54,224.73,224.04,224.05,45546.0,220.2113,220.3977,219.721,219.7308,45546.0
2022-05-20 15:00:00,224.1,224.48,223.49,223.6,51493.0,219.7798,220.1525,219.1816,219.2895,51493.0
2022-05-20 15:05:00,223.69,223.76,223.2,223.38,57186.0,219.3777,219.4464,218.8972,219.0737,57186.0
2022-05-20 15:10:00,223.43,223.6,223.24,223.49,74077.0,219.1227,219.2895,218.9364,219.1816,74077.0
2022-05-20 15:15:00,223.51,224.32,223.47,224.11,25239.0,219.2012,219.9956,219.162,219.7896,25239.0
2022-05-20 15:20:00,224.14,224.71,223.94,224.33,58560.0,219.8191,220.3781,219.6229,220.0054,58560.0
2022-05-20 15:25:00,224.37,225.51,224.13,225.49,55539.0,220.0446,221.1626,219.8092,221.143,55539.0
2022-05-20 15:30:00,225.53,226.2,225.02,226.15,88250.0,221.1823,221.8393,220.6821,221.7903,88250.0
2022-05-20 15:35:00,226.07,227.29,225.86,226.68,53666.0,221.7118,222.9083,221.5059,222.3101,53666.0
2022-05-20 15:40:00,226.71,228.07,226.65,227.37,69978.0,222.3395,223.6733,222.2807,222.9868,69978.0
2022-05-20 15:45:00,227.45,227.66,226.65,227.52,75714.0,223.0652,223.2712,222.2807,223.1339,75714.0
2022-05-20 15:50:00,227.67,228.48,227.53,228.22,87131.0,223.281,224.0754,223.1437,223.8204,87131.0
2022-05-20 15:55:00,228.22,228.84,227.93,228.66,115813.0,223.8204,224.4284,223.536,224.2519,115813.0
2022-05-23 09:30:00,229.81,229.9,229.03,229.25,45092.0,225.3797,225.468,224.6148,224.8305,45092.0
2022-05-23 09:35:00,229.58,229.58,228.45,228.46,23732.0,225.1542,225.1542,224.046,224.0558,23732.0
2022-05-23 09:40:00,228.58,230.42,228.48,230.39,9742.0,224.1735,225.978,224.0754,225.9486,9742.0
2022-05-23 09:45:00,230.24,231.43,230.1,230.95,19690.0,225.8015,226.9685,225.6642,226.4978,19690.0
2022-05-23 09:50:00,230.95,231.29,230.14,230.14,12224.0,226.4978,226.8312,225.7034,225.7034,12224.0
2022-05-23 09:55:00,230.19,230.29,228.87,228.87,13099.0,225.7524,225.8505,224.4579,224.4579,13099.0
2022-05-23 10:00:00,228.85,228.89,227.62,227.87,16743.0,224.4383,224.4775,223.232,223.4771,16743.0
2022-05-23 10:05:00,228.04,228.38,227.67,228.04,9201.0,223.6439,223.9773,223.281,223.6439,9201.0
2022-05-23 10:10:00,228.1,228.93,227.74,228.55,16539.0,223.7027,224.5167,223.3497,224.144,16539.0
2022-05-23 10:15:00,228.8,229.61,228.69,229.49,17218.0,224.3892,225.1836,224.2813,225.0659,17218.0
2022-05-23 10:20:00,228.93,229.63,228.83,229.24,9218.0,224.5167,225.2032,224.4186,224.8207,9218.0
2022-05-23 10:25:00,229.15,229.63,228.26,229.63,8377.0,224.7325,225.2032,223.8596,225.2032,8377.0
2022-05-23 10:30:00,229.94,230.64,229.69,230.13,11446.0,225.5072,226.1937,225.2621,225.6936,11446.0
2022-05-23 10:35:00,230.3,230.36,229.79,230.25,11999.0,225.8603,225.9191,225.3601,225.8113,11999.0
2022-05-23 10:40:00,230.1,230.52,229.67,229.92,2674.0,225.6642,226.0761,225.2424,225.4876,2674.0
2022-05-23 10:45:00,230.02,230.86,229.49,230.26,20700.0,225.5857,226.4095,225.0659,225.8211,20700.0
2022-05-23 10:50:00,229.97,230.03,228.93,229.5,9185.0,225.5367,225.5955,224.5167,225.0757,9185.0
2022-05-23 10:55:00,229.52,229.71,229.18,229.67,5482.0,225.0953,225.2817,224.7619,225.2424,5482.0
2022-05-23 11:00:00,229.72,230.88,229.48,230.77,15892.0,225.2915,226.4291,225.0561,226.3212,15892.0
2022-05-23 11:05:00,230.89,231.1,230.57,230.58,4174.0,226.4389,226.6449,226.1251,226.1349,4174.0
2022-05-23 11:10:00,230.52,231.04,230.35,231.02,11426.0,226.0761,226.586,225.9093,226.5664,11426.0
2022-05-23 11:15:00,231.06,231.29,230.56,230.57,10103.0,226.6056,226.8312,226.1153,226.1251,10103.0
2022-05-23 11:20:00,230.51,230.95,230.51,230.87,18846.0,226.0663,226.4978,226.0663,226.4193,18846.0
2022-05-23 11:25:00,230.83,231.16,230.72,231.04,5926.0,226.3801,226.7037,226.2722,226.586,5926.0
2022-05-23 11:30:00,231.16,231.84,230.98,231.81,18026.0,226.7037,227.3706,226.5272,227.3412,18026.0
2022-05-23 11:35:00,231.88,232.0,231.6,232.0,7896.0,227.4098,227.5275,227.1352,227.5275,7896.0
2022-05-23 11:40:00,232.0,232.06,231.7,231.76,10520.0,227.5275,227.5864,227.2333,227.2922,10520.0
2022-05-23 11:45:00,231.73,231.86,231.13,231.42,4990.0,227.2627,227.3902,226.6743,226.9587,4990.0
2022-05-23 11:50:00,231.55,231.65,231.26,231.56,4209.0,227.0862,227.1843,226.8018,227.096,4209.0
2022-05-23 11:55:00,231.63,231.99,231.56,231.71,7007.0,227.1647,227.5177,227.096,227.2431,7007.0
2022-05-23 12:00:00,231.51,232.44,231.5,232.38,18362.0,227.047,227.959,227.0372,227.9002,18362.0
2022-05-23 12:05:00,232.47,232.9,232.28,232.7,7395.0,227.9885,228.4102,227.8021,228.214,7395.0
2022-05-23 12:10:00,232.78,232.78,232.36,232.37,5106.0,228.2925,228.2925,227.8806,227.8904,5106.0
2022-05-23 12:15:00,232.47,232.58,232.07,232.22,8071.0,227.9885,228.0963,227.5962,227.7433,8071.0
2022-05-23 12:20:00,232.38,232.73,232.37,232.67,6271.0,227.9002,228.2435,227.8904,228.1846,6271.0
2022-05-23 12:25:00,232.52,232.57,232.2,232.2,4964.0,228.0375,228.0865,227.7237,227.7237,4964.0
2022-05-23 12:30:00,232.11,232.12,231.75,231.97,6250.0,227.6354,227.6452,227.2823,227.4981,6250.0
2022-05-23 12:35:00,231.94,232.36,231.88,232.36,4445.0,227.4687,227.8806,227.4098,227.8806,4445.0
2022-05-23 12:40:00,232.38,232.39,232.04,232.27,11913.0,227.9002,227.91,227.5668,227.7923,11913.0
2022-05-23 12:45:00,232.35,232.37,231.58,231.67,12617.0,227.8708,227.8904,227.1156,227.2039,12617.0
2022-05-23 12:50:00,231.7,231.81,231.45,231.47,5345.0,227.2333,227.3412,226.9881,227.0077,5345.0
2022-05-23 12:55:00,231.56,231.56,231.38,231.49,3096.0,227.096,227.096,226.9195,227.0274,3096.0
2022-05-23 13:00:00,231.67,231.67,231.26,231.26,8479.0,227.2039,227.2039,226.8018,226.8018,8479.0
2022-05-23 13:05:00,231.21,231.41,231.0,231.3,7779.0,226.7528,226.9489,226.5468,226.841,7779.0
2022-05-23 13:10:00,231.28,231.51,231.13,231.41,5107.0,226.8214,227.047,226.6743,226.9489,5107.0
2022-05-23 13:15:00,231.4,231.4,230.81,230.88,22439.0,226.9391,226.9391,226.3605,226.4291,22439.0
2022-05-23 13:20:00,230.81,230.89,230.39,230.89,7010.0,226.3605,226.4389,225.9486,226.4389,7010.0
2022-05-23 13:25:00,230.88,231.19,230.87,231.1,12051.0,226.4291,226.7331,226.4193,226.6449,12051.0
2022-05-23 13:30:00,231.05,231.65,231.0,231.52,12528.0,226.5958,227.1843,226.5468,227.0568,12528.0
2022-05-23 13:35:00,231.31,231.62,231.31,231.46,23318.0,226.8508,227.1549,226.8508,226.9979,23318.0
2022-05-23 13:40:00,231.44,231.73,231.42,231.65,5837.0,226.9783,227.2627,226.9587,227.1843,5837.0
2022-05-23 13:45:00,231.62,232.26,231.58,232.09,11759.0,227.1549,227.7825,227.1156,227.6158,11759.0
2022-05-23 13:50:00,232.08,232.1,231.75,231.81,6601.0,227.606,227.6256,227.2823,227.3412,6601.0
2022-05-23 13:55:00,231.83,232.05,231.73,232.05,3943.0,227.3608,227.5766,227.2627,227.5766,3943.0
2022-05-23 14:00:00,232.23,232.3,231.69,231.86,4213.0,227.7531,227.8217,227.2235,227.3902,4213.0
2022-05-23 14:05:00,231.87,232.22,231.8,232.15,11177.0,227.4,227.7433,227.3314,227.6746,11177.0
2022-05-23 14:10:00,232.24,232.56,232.18,232.48,14534.0,227.7629,228.0767,227.7041,227.9983,14534.0
2022-05-23 14:15:00,232.44,232.63,232.28,232.6,6210.0,227.959,228.1454,227.8021,228.116,6210.0
2022-05-23 14:20:00,232.59,232.74,232.41,232.47,10031.0,228.1062,228.2533,227.9296,227.9885,10031.0
2022-05-23 14:25:00,232.47,232.59,232.17,232.19,125916.0,227.9885,228.1062,227.6943,227.7139,125916.0
2022-05-23 14:30:00,232.2,232.5,232.11,232.37,5987.0,227.7237,228.0179,227.6354,227.8904,5987.0
2022-05-23 14:35:00,232.35,232.58,232.26,232.51,24835.0,227.8708,228.0963,227.7825,228.0277,24835.0
2022-05-23 14:40:00,232.5,232.99,232.32,232.99,6392.0,228.0179,228.4984,227.8414,228.4984,6392.0
2022-05-23 14:45:00,232.99,233.04,232.03,232.29,9284.0,228.4984,228.5475,227.557,227.8119,9284.0
2022-05-23 14:50:00,232.22,232.4,231.88,232.21,7404.0,227.7433,227.9198,227.4098,227.7335,7404.0
2022-05-23 14:55:00,232.2,232.25,231.86,232.02,52988.0,227.7237,227.7727,227.3902,227.5471,52988.0
2022-05-23 15:00:00,232.06,232.4,231.97,232.26,31780.0,227.5864,227.9198,227.4981,227.7825,31780.0
2022-05-23 15:05:00,232.31,232.72,232.22,232.68,38726.0,227.8316,228.2336,227.7433,228.1944,38726.0
2022-05-23 15:10:00,232.62,232.62,231.75,232.02,19486.0,228.1356,228.1356,227.2823,227.5471,19486.0
2022-05-23 15:15:00,231.97,232.2,231.95,232.2,21924.0,227.4981,227.7237,227.4785,227.7237,21924.0
2022-05-23 15:20:00,232.17,232.29,231.53,231.73,23552.0,227.6943,227.8119,227.0666,227.2627,23552.0
2022-05-23 15:25:00,231.72,232.03,231.62,231.72,10090.0,227.2529,227.557,227.1549,227.2529,10090.0
2022-05-23 15:30:00,231.93,232.25,231.75,232.14,13395.0,227.4589,227.7727,227.2823,227.6648,13395.0
2022-05-23 15:35:00,232.23,232.46,231.67,231.74,27549.0,227.7531,227.9787,227.2039,227.2725,27549.0
2022-05-23 15:40:00,231.7,231.99,231.56,231.81,9860.0,227.2333,227.5177,227.096,227.3412,9860.0
2022-05-23 15:45:00,231.79,231.79,231.33,231.55,40209.0,227.3216,227.3216,226.8704,227.0862,40209.0
2022-05-23 15:50:00,231.66,232.56,231.66,232.18,48001.0,227.1941,228.0767,227.1941,227.7041,48001.0
2022-05-23 15:55:00,232.05,232.94,232.0,232.86,39184.0,227.5766,228.4494,227.5275,228.3709,39184.0
2022-05-24 09:30:00,228.52,229.0,227.83,227.97,32373.0,224.1146,224.5854,223.4379,223.5752,32373.0
2022-05-24 09:35:00,227.85,228.15,227.16,227.16,7810.0,223.4575,223.7517,222.7808,222.7808,7810.0
2022-05-24 09:40:00,227.13,227.5,226.85,226.85,20615.0,222.7514,223.1143,222.4768,222.4768,20615.0
2022-05-24 09:45:00,226.75,227.08,226.13,226.37,8153.0,222.3787,222.7024,221.7707,222.0061,8153.0
2022-05-24 09:50:00,226.84,227.0,226.48,226.49,1938.0,222.467,222.6239,222.1139,222.1237,1938.0
2022-05-24 09:55:00,226.37,226.41,225.63,225.72,8417.0,222.0061,222.0453,221.2803,221.3686,8417.0
2022-05-24 10:00:00,225.67,225.67,224.91,225.13,8870.0,221.3196,221.3196,220.5742,220.79,8870.0
2022-05-24 10:05:00,225.11,225.33,224.5,224.51,2748.0,220.7704,220.9861,220.1721,220.1819,2748.0
2022-05-24 10:10:00,224.32,224.65,223.93,223.94,7092.0,219.9956,220.3192,219.6131,219.6229,7092.0
2022-05-24 10:15:00,223.85,223.99,223.49,223.64,7554.0,219.5346,219.6719,219.1816,219.3287,7554.0
2022-05-24 10:20:00,223.78,224.64,223.78,224.17,11605.0,219.466,220.3094,219.466,219.8485,11605.0
2022-05-24 10:25:00,224.24,224.94,223.95,224.94,10671.0,219.9171,220.6036,219.6327,220.6036,10671.0
2022-05-24 10:30:00,224.84,225.11,224.66,224.67,12931.0,220.5056,220.7704,220.329,220.3388,12931.0
2022-05-24 10:35:00,224.57,225.13,224.42,224.59,10469.0,220.2408,220.79,220.0937,220.2604,10469.0
2022-05-24 10:40:00,224.59,225.1,224.19,225.06,6962.0,220.2604,220.7605,219.8681,220.7213,6962.0
2022-05-24 10:45:00,224.88,225.17,224.06,224.06,3640.0,220.5448,220.8292,219.7406,219.7406,3640.0
2022-05-24 10:50:00,224.13,224.32,223.86,224.0,28063.0,219.8092,219.9956,219.5445,219.6818,28063.0
2022-05-24 10:55:00,223.97,224.59,223.87,224.54,9795.0,219.6523,220.2604,219.5543,220.2113,9795.0
2022-05-24 11:00:00,224.5,224.96,224.42,224.74,10749.0,220.1721,220.6232,220.0937,220.4075,10749.0
2022-05-24 11:05:00,224.76,225.02,224.47,224.68,25906.0,220.4271,220.6821,220.1427,220.3486,25906.0
2022-05-24 11:10:00,224.73,224.78,224.43,224.58,3803.0,220.3977,220.4467,220.1035,220.2506,3803.0
2022-05-24 11:15:00,224.51,225.53,224.51,224.61,5732.0,220.1819,221.1823,220.1819,220.28,5732.0
2022-05-24 11:20:00,224.51,225.11,224.42,224.98,3226.0,220.1819,220.7704,220.0937,220.6429,3226.0
2022-05-24 11:25:00,225.11,225.33,224.95,225.33,4887.0,220.7704,220.9861,220.6134,220.9861,4887.0
2022-05-24 11:30:00,225.52,225.53,224.83,225.16,5575.0,221.1724,221.1823,220.4958,220.8194,5575.0
2022-05-24 11:35:00,225.13,225.2,224.85,225.02,12052.0,220.79,220.8586,220.5154,220.6821,12052.0
2022-05-24 11:40:00,225.16,225.6,224.96,225.51,8820.0,220.8194,221.2509,220.6232,221.1626,8820.0
2022-05-24 11:45:00,225.74,226.67,225.74,226.55,9387.0,221.3882,222.3003,221.3882,222.1826,9387.0
2022-05-24 11:50:00,226.55,226.55,226.22,226.29,4056.0,222.1826,222.1826,221.859,221.9276,4056.0
2022-05-24 11:55:00,226.31,226.78,226.25,226.39,4013.0,221.9472,222.4082,221.8884,222.0257,4013.0
2022-05-24 12:00:00,226.2,226.44,226.01,226.39,5880.0,221.8393,222.0747,221.653,222.0257,5880.0
2022-05-24 12:05:00,226.37,226.87,226.32,226.76,5988.0,222.0061,222.4964,221.957,222.3885,5988.0
2022-05-24 12:10:00,226.74,227.43,226.74,227.43,17692.0,222.3689,223.0456,222.3689,223.0456,17692.0
2022-05-24 12:15:00,227.41,228.03,227.41,227.54,9069.0,223.026,223.6341,223.026,223.1535,9069.0
2022-05-24 12:20:00,227.26,227.31,226.93,226.94,2395.0,222.8789,222.9279,222.5553,222.5651,2395.0
2022-05-24 12:25:00,226.97,227.07,226.69,226.74,12028.0,222.5945,222.6926,222.3199,222.3689,12028.0
2022-05-24 12:30:00,226.91,226.91,226.14,226.16,5833.0,222.5357,222.5357,221.7805,221.8001,5833.0
2022-05-24 12:35:00,226.19,226.26,225.63,225.71,9254.0,221.8295,221.8982,221.2803,221.3588,9254.0
2022-05-24 12:40:00,225.81,225.82,225.61,225.68,9888.0,221.4569,221.4667,221.2607,221.3294,9888.0
2022-05-24 12:45:00,225.62,225.97,225.57,225.68,2309.0,221.2705,221.6138,221.2215,221.3294,2309.0
2022-05-24 12:50:00,225.83,225.98,225.58,225.66,10529.0,221.4765,221.6236,221.2313,221.3098,10529.0
2022-05-24 12:55:00,225.77,226.41,225.76,226.09,7366.0,221.4176,222.0453,221.4078,221.7315,7366.0
2022-05-24 13:00:00,225.95,225.95,225.0,225.0,5563.0,221.5942,221.5942,220.6625,220.6625,5563.0
2022-05-24 13:05:00,225.02,225.34,225.0,225.28,9340.0,220.6821,220.9959,220.6625,220.9371,9340.0
2022-05-24 13:10:00,225.2,225.52,225.15,225.48,6787.0,220.8586,221.1724,220.8096,221.1332,6787.0
2022-05-24 13:15:00,225.26,225.64,225.15,225.44,13605.0,220.9175,221.2901,220.8096,221.094,13605.0
2022-05-24 13:20:00,225.42,225.48,225.13,225.36,8416.0,221.0744,221.1332,220.79,221.0155,8416.0
2022-05-24 13:25:00,225.25,225.75,225.09,225.74,5168.0,220.9077,221.398,220.7507,221.3882,5168.0
2022-05-24 13:30:00,225.48,225.52,225.21,225.52,3102.0,221.1332,221.1724,220.8684,221.1724,3102.0
2022-05-24 13:35:00,225.5,226.3,225.48,226.18,15684.0,221.1528,221.9374,221.1332,221.8197,15684.0
2022-05-24 13:40:00,226.21,226.87,226.2,226.72,10227.0,221.8491,222.4964,221.8393,222.3493,10227.0
2022-05-24 13:45:00,226.67,227.15,226.47,226.59,8878.0,222.3003,222.771,222.1041,222.2218,8878.0
2022-05-24 13:50:00,226.76,227.06,226.76,226.84,5217.0,222.3885,222.6828,222.3885,222.467,5217.0
2022-05-24 13:55:00,226.91,227.07,226.72,226.74,12438.0,222.5357,222.6926,222.3493,222.3689,12438.0
2022-05-24 14:00:00,226.78,226.78,226.2,226.36,7294.0,222.4082,222.4082,221.8393,221.9963,7294.0
2022-05-24 14:05:00,226.15,227.36,226.15,227.35,18878.0,221.7903,222.977,221.7903,222.9672,18878.0
2022-05-24 14:10:00,227.1,227.82,226.99,227.08,14278.0,222.722,223.4281,222.6141,222.7024,14278.0
2022-05-24 14:15:00,226.95,227.02,226.52,226.6,6594.0,222.5749,222.6435,222.1532,222.2316,6594.0
2022-05-24 14:20:00,226.49,226.88,226.34,226.86,11423.0,222.1237,222.5062,221.9766,222.4866,11423.0
2022-05-24 14:25:00,226.9,227.17,226.72,226.76,6627.0,222.5258,222.7906,222.3493,222.3885,6627.0
2022-05-24 14:30:00,226.67,226.86,226.38,226.86,4614.0,222.3003,222.4866,222.0159,222.4866,4614.0
2022-05-24 14:35:00,226.98,227.26,226.71,227.1,11405.0,222.6043,222.8789,222.3395,222.722,11405.0
2022-05-24 14:40:00,227.21,227.28,226.06,226.06,15028.0,222.8299,222.8985,221.702,221.702,15028.0
2022-05-24 14:45:00,226.0,226.16,225.46,225.57,10297.0,221.6432,221.8001,221.1136,221.2215,10297.0
2022-05-24 14:50:00,225.55,225.67,225.34,225.34,11314.0,221.2019,221.3196,220.9959,220.9959,11314.0
2022-05-24 14:55:00,225.16,225.72,225.16,225.67,13040.0,220.8194,221.3686,220.8194,221.3196,13040.0
2022-05-24 15:00:00,225.59,226.34,225.58,226.12,11413.0,221.2411,221.9766,221.2313,221.7609,11413.0
2022-05-24 15:05:00,226.36,226.6,226.07,226.12,7798.0,221.9963,222.2316,221.7118,221.7609,7798.0
2022-05-24 15:10:00,226.19,226.6,226.15,226.15,10008.0,221.8295,222.2316,221.7903,221.7903,10008.0
2022-05-24 15:15:00,226.36,226.46,226.0,226.05,16097.0,221.9963,222.0943,221.6432,221.6922,16097.0
2022-05-24 15:20:00,225.91,226.56,225.69,226.48,11781.0,221.5549,222.1924,221.3392,222.1139,11781.0
2022-05-24 15:25:00,226.44,226.86,226.27,226.54,7970.0,222.0747,222.4866,221.908,222.1728,7970.0
2022-05-24 15:30:00,226.61,226.91,226.61,226.86,12762.0,222.2414,222.5357,222.2414,222.4866,12762.0
2022-05-24 15:35:00,226.96,228.56,226.96,228.12,44200.0,222.5847,224.1538,222.5847,223.7223,44200.0
2022-05-24 15:40:00,228.15,228.43,227.64,227.64,12079.0,223.7517,224.0264,223.2516,223.2516,12079.0
2022-05-24 15:45:00,227.63,228.24,227.59,227.88,17374.0,223.2418,223.84,223.2025,223.487,17374.0
2022-05-24 15:50:00,227.97,227.98,227.06,227.11,19686.0,223.5752,223.585,222.6828,222.7318,19686.0
2022-05-24 15:55:00,226.89,227.65,226.89,227.58,35560.0,222.516,223.2614,222.516,223.1927,35560.0
2022-05-25 09:30:00,226.11,227.6,226.11,227.44,39176.0,221.7511,223.2124,221.7511,223.0554,39176.0
2022-05-25 09:35:00,227.38,228.54,227.37,228.03,7533.0,222.9966,224.1342,222.9868,223.6341,7533.0
2022-05-25 09:40:00,228.21,228.34,227.43,228.02,31916.0,223.8106,223.9381,223.0456,223.6243,31916.0
2022-05-25 09:45:00,228.4,228.86,226.95,227.0,27992.0,223.9969,224.4481,222.5749,222.6239,27992.0
2022-05-25 09:50:00,226.99,227.31,226.91,227.19,14657.0,222.6141,222.9279,222.5357,222.8103,14657.0
2022-05-25 09:55:00,227.34,228.01,227.19,227.67,11244.0,222.9574,223.6144,222.8103,223.281,11244.0
2022-05-25 10:00:00,227.65,228.07,227.5,227.91,7419.0,223.2614,223.6733,223.1143,223.5164,7419.0
2022-05-25 10:05:00,227.49,227.51,226.99,227.03,5649.0,223.1045,223.1241,222.6141,222.6533,5649.0
2022-05-25 10:10:00,227.08,228.45,227.0,228.45,17261.0,222.7024,224.046,222.6239,224.046,17261.0
2022-05-25 10:15:00,228.38,228.89,228.2,228.78,4230.0,223.9773,224.4775,223.8008,224.3696,4230.0
2022-05-25 10:20:00,228.48,228.79,228.38,228.79,5214.0,224.0754,224.3794,223.9773,224.3794,5214.0
2022-05-25 10:25:00,228.83,229.53,228.83,229.41,22055.0,224.4186,225.1051,224.4186,224.9875,22055.0
2022-05-25 10:30:00,229.62,230.0,229.38,230.0,3758.0,225.1934,225.5661,224.958,225.5661,3758.0
2022-05-25 10:35:00,230.0,230.3,229.83,230.05,16138.0,225.5661,225.8603,225.3994,225.6151,16138.0
2022-05-25 10:40:00,230.12,230.12,229.22,229.52,14209.0,225.6838,225.6838,224.8011,225.0953,14209.0
2022-05-25 10:45:00,229.54,229.64,228.87,229.16,12594.0,225.115,225.213,224.4579,224.7423,12594.0
2022-05-25 10:50:00,229.15,229.34,229.05,229.13,12381.0,224.7325,224.9188,224.6344,224.7129,12381.0
2022-05-25 10:55:00,229.33,229.53,229.19,229.53,2087.0,224.909,225.1051,224.7717,225.1051,2087.0
2022-05-25 11:00:00,229.24,229.55,228.73,228.73,6113.0,224.8207,225.1248,224.3206,224.3206,6113.0
2022-05-25 11:05:00,228.8,229.52,228.72,229.18,9888.0,224.3892,225.0953,224.3108,224.7619,9888.0
2022-05-25 11:10:00,229.17,229.66,229.14,229.47,9774.0,224.7521,225.2326,224.7227,225.0463,9774.0
2022-05-25 11:15:00,229.66,229.66,229.3,229.37,2801.0,225.2326,225.2326,224.8796,224.9482,2801.0
2022-05-25 11:20:00,229.26,229.33,229.03,229.32,3882.0,224.8403,224.909,224.6148,224.8992,3882.0
2022-05-25 11:25:00,229.29,229.29,229.02,229.04,5656.0,224.8698,224.8698,224.605,224.6246,5656.0
2022-05-25 11:30:00,228.92,229.08,228.45,228.45,1786.0,224.5069,224.6638,224.046,224.046,1786.0
2022-05-25 11:35:00,228.52,228.52,227.98,228.32,2932.0,224.1146,224.1146,223.585,223.9185,2932.0
2022-05-25 11:40:00,228.41,228.88,228.19,228.85,6272.0,224.0067,224.4677,223.791,224.4383,6272.0
2022-05-25 11:45:00,228.83,229.02,228.67,228.97,4127.0,224.4186,224.605,224.2617,224.5559,4127.0
2022-05-25 11:50:00,228.89,228.95,228.73,228.78,4424.0,224.4775,224.5363,224.3206,224.3696,4424.0
2022-05-25 11:55:00,228.76,229.02,228.68,228.68,2333.0,224.35,224.605,224.2715,224.2715,2333.0
2022-05-25 12:00:00,228.64,228.93,228.6,228.82,3062.0,224.2323,224.5167,224.1931,224.4088,3062.0
2022-05-25 12:05:00,228.9,228.96,228.36,228.45,12093.0,224.4873,224.5461,223.9577,224.046,12093.0
2022-05-25 12:10:00,228.42,228.84,228.41,228.79,4582.0,224.0165,224.4284,224.0067,224.3794,4582.0
2022-05-25 12:15:00,228.8,228.83,228.34,228.44,3446.0,224.3892,224.4186,223.9381,224.0362,3446.0
2022-05-25 12:20:00,228.41,228.41,227.89,228.11,10128.0,224.0067,224.0067,223.4968,223.7125,10128.0
2022-05-25 12:25:00,228.1,228.1,227.53,227.8,5338.0,223.7027,223.7027,223.1437,223.4085,5338.0
2022-05-25 12:30:00,228.08,228.32,227.85,227.89,7148.0,223.6831,223.9185,223.4575,223.4968,7148.0
2022-05-25 12:35:00,227.88,227.94,227.55,227.75,4693.0,223.487,223.5458,223.1633,223.3595,4693.0
2022-05-25 12:40:00,227.92,227.98,227.79,227.98,11091.0,223.5262,223.585,223.3987,223.585,11091.0
2022-05-25 12:45:00,228.07,228.49,228.02,228.48,4167.0,223.6733,224.0852,223.6243,224.0754,4167.0
2022-05-25 12:50:00,228.3,228.35,228.1,228.26,13569.0,223.8989,223.9479,223.7027,223.8596,13569.0
2022-05-25 12:55:00,228.18,228.6,227.99,228.6,3392.0,223.7812,224.1931,223.5948,224.1931,3392.0
2022-05-25 13:00:00,228.43,228.44,228.15,228.29,4815.0,224.0264,224.0362,223.7517,223.889,4815.0
2022-05-25 13:05:00,228.33,228.33,228.1,228.29,66027.0,223.9283,223.9283,223.7027,223.889,66027.0
2022-05-25 13:10:00,228.35,228.35,227.71,228.06,5056.0,223.9479,223.9479,223.3202,223.6635,5056.0
2022-05-25 13:15:00,228.16,228.42,228.08,228.09,5216.0,223.7616,224.0165,223.6831,223.6929,5216.0
2022-05-25 13:20:00,228.11,228.28,227.94,227.94,4458.0,223.7125,223.8792,223.5458,223.5458,4458.0
2022-05-25 13:25:00,228.1,228.52,228.0,228.46,2513.0,223.7027,224.1146,223.6046,224.0558,2513.0
2022-05-25 13:30:00,228.44,228.64,228.4,228.64,14413.0,224.0362,224.2323,223.9969,224.2323,14413.0
2022-05-25 13:35:00,228.77,229.02,228.72,228.9,4374.0,224.3598,224.605,224.3108,224.4873,4374.0
2022-05-25 13:40:00,228.92,228.99,228.61,228.95,6028.0,224.5069,224.5756,224.2029,224.5363,6028.0
2022-05-25 13:45:00,228.96,229.03,228.76,228.94,5097.0,224.5461,224.6148,224.35,224.5265,5097.0
2022-05-25 13:50:00,229.06,229.1,228.56,228.65,12264.0,224.6442,224.6834,224.1538,224.2421,12264.0
2022-05-25 13:55:00,228.68,228.86,228.61,228.86,3175.0,224.2715,224.4481,224.2029,224.4481,3175.0
2022-05-25 14:00:00,228.56,230.19,228.55,229.39,17289.0,224.1538,225.7524,224.144,224.9678,17289.0
2022-05-25 14:05:00,229.49,229.49,227.27,228.34,16067.0,225.0659,225.0659,222.8887,223.9381,16067.0
2022-05-25 14:10:00,228.9,229.33,228.28,228.87,10701.0,224.4873,224.909,223.8792,224.4579,10701.0
2022-05-25 14:15:00,229.01,229.97,228.9,229.36,14298.0,224.5952,225.5367,224.4873,224.9384,14298.0
2022-05-25 14:20:00,229.33,230.02,229.32,229.66,5157.0,224.909,225.5857,224.8992,225.2326,5157.0
2022-05-25 14:25:00,229.6,230.43,229.6,230.36,3285.0,225.1738,225.9878,225.1738,225.9191,3285.0
2022-05-25 14:30:00,230.37,230.71,230.23,230.52,8329.0,225.929,226.2624,225.7917,226.0761,8329.0
2022-05-25 14:35:00,230.51,230.65,229.98,230.02,15557.0,226.0663,226.2036,225.5465,225.5857,15557.0
2022-05-25 14:40:00,230.06,230.79,230.05,230.39,15649.0,225.6249,226.3409,225.6151,225.9486,15649.0
2022-05-25 14:45:00,230.21,230.53,230.09,230.14,6148.0,225.772,226.0859,225.6543,225.7034,6148.0
2022-05-25 14:50:00,230.22,231.04,230.2,231.04,10833.0,225.7818,226.586,225.7622,226.586,10833.0
2022-05-25 14:55:00,230.99,231.04,230.81,230.93,12373.0,226.537,226.586,226.3605,226.4782,12373.0
2022-05-25 15:00:00,231.01,231.85,230.91,231.79,13899.0,226.5566,227.3804,226.4585,227.3216,13899.0
2022-05-25 15:05:00,231.73,232.0,231.53,231.93,8653.0,227.2627,227.5275,227.0666,227.4589,8653.0
2022-05-25 15:10:00,231.9,232.13,231.88,232.06,9306.0,227.4295,227.655,227.4098,227.5864,9306.0
2022-05-25 15:15:00,231.96,232.02,231.56,231.58,12231.0,227.4883,227.5471,227.096,227.1156,12231.0
2022-05-25 15:20:00,231.6,231.69,231.33,231.48,12298.0,227.1352,227.2235,226.8704,227.0176,12298.0
2022-05-25 15:25:00,231.46,231.65,231.34,231.42,10011.0,226.9979,227.1843,226.8803,226.9587,10011.0
2022-05-25 15:30:00,231.43,231.64,231.08,231.17,34243.0,226.9685,227.1745,226.6253,226.7135,34243.0
2022-05-25 15:35:00,231.0,231.05,230.66,230.77,20772.0,226.5468,226.5958,226.2134,226.3212,20772.0
2022-05-25 15:40:00,230.8,230.88,230.44,230.81,13205.0,226.3507,226.4291,225.9976,226.3605,13205.0
2022-05-25 15:45:00,230.69,230.79,230.36,230.47,12550.0,226.2428,226.3409,225.9191,226.027,12550.0
2022-05-25 15:50:00,230.4,230.47,229.8,230.24,26474.0,225.9584,226.027,225.3699,225.8015,26474.0
2022-05-25 15:55:00,230.14,230.63,230.14,230.57,29119.0,225.7034,226.1839,225.7034,226.1251,29119.0
2022-05-26 09:30:00,230.2,231.48,230.1,231.48,26104.0,225.7622,227.0176,225.6642,227.0176,26104.0
2022-05-26 09:35:00,231.66,232.59,231.66,232.32,12907.0,227.1941,228.1062,227.1941,227.8414,12907.0
2022-05-26 09:40:00,232.24,232.74,231.99,232.37,23364.0,227.7629,228.2533,227.5177,227.8904,23364.0
2022-05-26 09:45:00,232.36,232.99,232.1,232.9,12225.0,227.8806,228.4984,227.6256,228.4102,12225.0
2022-05-26 09:50:00,233.01,233.59,232.75,233.46,11044.0,228.5181,229.0869,228.2631,228.9594,11044.0
2022-05-26 09:55:00,233.47,233.85,233.33,233.67,4172.0,228.9692,229.3419,228.8319,229.1653,4172.0
2022-05-26 10:00:00,233.62,234.03,233.41,233.42,20874.0,229.1163,229.5184,228.9103,228.9202,20874.0
2022-05-26 10:05:00,233.7,233.94,233.67,233.68,7220.0,229.1948,229.4301,229.1653,229.1751,7220.0
2022-05-26 10:10:00,233.78,234.4,233.46,234.36,8440.0,229.2732,229.8813,228.9594,229.842,8440.0
2022-05-26 10:15:00,234.33,234.72,234.33,234.71,4706.0,229.8126,230.1951,229.8126,230.1853,4706.0
2022-05-26 10:20:00,234.87,235.01,234.63,234.78,25930.0,230.3422,230.4795,230.1068,230.2539,25930.0
2022-05-26 10:25:00,234.67,234.67,234.15,234.2,11294.0,230.1461,230.1461,229.6361,229.6851,11294.0
2022-05-26 10:30:00,234.26,234.28,233.74,233.79,32054.0,229.744,229.7636,229.234,229.283,32054.0
2022-05-26 10:35:00,233.98,234.28,233.97,234.28,2180.0,229.4694,229.7636,229.4596,229.7636,2180.0
2022-05-26 10:40:00,234.19,234.35,234.06,234.2,1995.0,229.6753,229.8322,229.5478,229.6851,1995.0
2022-05-26 10:45:00,234.14,234.52,233.89,234.51,7435.0,229.6263,229.9989,229.3811,229.9891,7435.0
2022-05-26 10:50:00,234.68,234.76,234.48,234.59,2968.0,230.1559,230.2343,229.9597,230.0676,2968.0
2022-05-26 10:55:00,234.59,235.01,234.58,235.0,9906.0,230.0676,230.4795,230.0578,230.4697,9906.0
2022-05-26 11:00:00,234.97,235.72,234.96,235.72,30774.0,230.4403,231.1758,230.4305,231.1758,30774.0
2022-05-26 11:05:00,235.72,235.76,235.45,235.47,6137.0,231.1758,231.215,230.911,230.9306,6137.0
2022-05-26 11:10:00,235.49,235.65,235.35,235.65,17312.0,230.9502,231.1072,230.8129,231.1072,17312.0
2022-05-26 11:15:00,235.69,235.77,235.52,235.55,17339.0,231.1464,231.2249,230.9797,231.0091,17339.0
2022-05-26 11:20:00,235.51,235.8,235.38,235.54,6938.0,230.9699,231.2543,230.8424,230.9993,6938.0
2022-05-26 11:25:00,235.62,235.7,235.25,235.35,13079.0,231.0777,231.1562,230.7149,230.8129,13079.0
2022-05-26 11:30:00,235.31,235.56,234.96,234.96,6733.0,230.7737,231.0189,230.4305,230.4305,6733.0
2022-05-26 11:35:00,234.97,235.43,234.96,235.43,5020.0,230.4403,230.8914,230.4305,230.8914,5020.0
2022-05-26 11:40:00,235.26,235.6,235.25,235.5,10479.0,230.7247,231.0581,230.7149,230.9601,10479.0
2022-05-26 11:45:00,235.46,235.47,235.11,235.24,55947.0,230.9208,230.9306,230.5776,230.7051,55947.0
2022-05-26 11:50:00,235.33,235.45,235.17,235.43,5464.0,230.7933,230.911,230.6364,230.8914,5464.0
2022-05-26 11:55:00,235.44,235.81,235.44,235.67,4937.0,230.9012,231.2641,230.9012,231.1268,4937.0
2022-05-26 12:00:00,235.63,236.05,235.51,236.01,5349.0,231.0875,231.4995,230.9699,231.4602,5349.0
2022-05-26 12:05:00,236.04,236.04,235.83,235.89,10863.0,231.4896,231.4896,231.2837,231.3425,10863.0
2022-05-26 12:10:00,236.0,236.49,236.0,236.49,8548.0,231.4504,231.931,231.4504,231.931,8548.0
2022-05-26 12:15:00,236.48,236.67,236.38,236.63,4598.0,231.9212,232.1075,231.8231,232.0683,4598.0
2022-05-26 12:20:00,236.77,237.01,236.77,236.99,3067.0,232.2056,232.4409,232.2056,232.4213,3067.0
2022-05-26 12:25:00,236.97,237.13,236.87,237.13,7733.0,232.4017,232.5586,232.3036,232.5586,7733.0
2022-05-26 12:30:00,237.2,237.2,236.92,236.93,1341.0,232.6273,232.6273,232.3527,232.3625,1341.0
2022-05-26 12:35:00,236.96,237.04,236.82,237.04,5605.0,232.3919,232.4704,232.2546,232.4704,5605.0
2022-05-26 12:40:00,237.05,237.06,236.81,236.84,3212.0,232.4802,232.49,232.2448,232.2742,3212.0
2022-05-26 12:45:00,236.72,237.13,236.72,237.13,6572.0,232.1565,232.5586,232.1565,232.5586,6572.0
2022-05-26 12:50:00,237.08,237.2,237.07,237.2,8149.0,232.5096,232.6273,232.4998,232.6273,8149.0
2022-05-26 12:55:00,237.22,237.47,237.22,237.44,4626.0,232.6469,232.8921,232.6469,232.8627,4626.0
2022-05-26 13:00:00,237.43,237.63,237.34,237.6,12540.0,232.8528,233.049,232.7646,233.0196,12540.0
2022-05-26 13:05:00,237.56,237.72,237.51,237.72,12265.0,232.9803,233.1373,232.9313,233.1373,12265.0
2022-05-26 13:10:00,237.7,237.81,237.21,237.44,8528.0,233.1176,233.2255,232.6371,232.8627,8528.0
2022-05-26 13:15:00,237.25,237.37,237.17,237.34,5591.0,232.6763,232.794,232.5979,232.7646,5591.0
2022-05-26 13:20:00,237.28,237.37,236.87,236.88,6136.0,232.7057,232.794,232.3036,232.3135,6136.0
2022-05-26 13:25:00,236.85,237.08,236.75,236.79,25328.0,232.284,232.5096,232.186,232.2252,25328.0
2022-05-26 13:30:00,236.95,237.18,236.85,237.11,21500.0,232.3821,232.6077,232.284,232.539,21500.0
2022-05-26 13:35:00,237.1,237.11,236.95,237.0,6600.0,232.5292,232.539,232.3821,232.4311,6600.0
2022-05-26 13:40:00,237.04,237.23,236.94,237.22,12009.0,232.4704,232.6567,232.3723,232.6469,12009.0
2022-05-26 13:45:00,237.21,237.35,237.11,237.13,5690.0,232.6371,232.7744,232.539,232.5586,5690.0
2022-05-26 13:50:00,237.11,237.29,237.11,237.27,3809.0,232.539,232.7155,232.539,232.6959,3809.0
2022-05-26 13:55:00,237.25,237.54,236.96,237.54,3254.0,232.6763,232.9607,232.3919,232.9607,3254.0
2022-05-26 14:00:00,237.41,237.52,237.17,237.24,15730.0,232.8332,232.9411,232.5979,232.6665,15730.0
2022-05-26 14:05:00,237.31,237.35,237.0,237.31,12388.0,232.7352,232.7744,232.4311,232.7352,12388.0
2022-05-26 14:10:00,237.32,237.41,237.12,237.34,5409.0,232.745,232.8332,232.5488,232.7646,5409.0
2022-05-26 14:15:00,237.35,237.5,237.31,237.31,13771.0,232.7744,232.9215,232.7352,232.7352,13771.0
2022-05-26 14:20:00,237.38,237.68,237.31,237.68,7828.0,232.8038,233.098,232.7352,233.098,7828.0
2022-05-26 14:25:00,237.66,237.67,237.39,237.39,10345.0,233.0784,233.0882,232.8136,232.8136,10345.0
2022-05-26 14:30:00,237.36,237.43,237.21,237.23,3102.0,232.7842,232.8528,232.6371,232.6567,3102.0
2022-05-26 14:35:00,237.06,237.14,236.86,237.11,12256.0,232.49,232.5684,232.2938,232.539,12256.0
2022-05-26 14:40:00,236.92,237.18,236.91,237.18,5599.0,232.3527,232.6077,232.3429,232.6077,5599.0
2022-05-26 14:45:00,237.13,237.13,236.94,237.08,5122.0,232.5586,232.5586,232.3723,232.5096,5122.0
2022-05-26 14:50:00,237.14,237.17,237.0,237.03,16276.0,232.5684,232.5979,232.4311,232.4606,16276.0
2022-05-26 14:55:00,237.04,237.28,237.03,237.18,10951.0,232.4704,232.7057,232.4606,232.6077,10951.0
2022-05-26 15:00:00,237.17,237.18,236.5,236.66,15786.0,232.5979,232.6077,231.9408,232.0977,15786.0
2022-05-26 15:05:00,236.69,237.07,236.69,236.99,7992.0,232.1271,232.4998,232.1271,232.4213,7992.0
2022-05-26 15:10:00,236.86,236.86,236.57,236.58,5446.0,232.2938,232.2938,232.0094,232.0192,5446.0
2022-05-26 15:15:00,236.84,236.84,235.98,236.33,23508.0,232.2742,232.2742,231.4308,231.7741,23508.0
2022-05-26 15:20:00,236.38,236.38,235.98,236.24,7619.0,231.8231,231.8231,231.4308,231.6858,7619.0
2022-05-26 15:25:00,236.23,236.5,236.0,236.35,21607.0,231.676,231.9408,231.4504,231.7937,21607.0
2022-05-26 15:30:00,236.28,236.66,236.28,236.5,9316.0,231.725,232.0977,231.725,231.9408,9316.0
2022-05-26 15:35:00,236.56,236.84,236.38,236.82,48865.0,231.9996,232.2742,231.8231,232.2546,48865.0
2022-05-26 15:40:00,236.79,237.23,236.76,237.23,21483.0,232.2252,232.6567,232.1958,232.6567,21483.0
2022-05-26 15:45:00,237.29,237.66,237.14,237.66,51201.0,232.7155,233.0784,232.5684,233.0784,51201.0
2022-05-26 15:50:00,237.69,237.9,236.97,236.97,57164.0,233.1078,233.3138,232.4017,232.4017,57164.0
2022-05-26 15:55:00,236.96,237.04,236.65,236.75,24592.0,232.3919,232.4704,232.0879,232.186,24592.0
2022-05-27 09:30:00,239.11,240.66,239.11,240.24,25062.0,234.5005,236.0206,234.5005,235.6087,25062.0
2022-05-27 09:35:00,240.34,241.17,240.28,241.01,9297.0,235.7068,236.5208,235.6479,236.3638,9297.0
2022-05-27 09:40:00,240.93,241.46,240.69,240.69,21323.0,236.2854,236.8052,236.05,236.05,21323.0
2022-05-27 09:45:00,240.57,241.62,240.53,241.29,14717.0,235.9323,236.9621,235.8931,236.6384,14717.0
2022-05-27 09:50:00,241.08,241.59,241.07,241.38,6278.0,236.4325,236.9327,236.4227,236.7267,6278.0
2022-05-27 09:55:00,241.44,242.08,241.4,241.87,11332.0,236.7855,237.4132,236.7463,237.2073,11332.0
2022-05-27 10:00:00,241.83,242.3,241.56,242.19,14491.0,237.168,237.629,236.9032,237.5211,14491.0
2022-05-27 10:05:00,242.24,242.41,241.92,242.19,4049.0,237.5701,237.7368,237.2563,237.5211,4049.0
2022-05-27 10:10:00,242.16,242.71,242.16,242.51,15158.0,237.4917,238.0311,237.4917,237.8349,15158.0
2022-05-27 10:15:00,242.58,242.8,242.48,242.62,12509.0,237.9036,238.1193,237.8055,237.9428,12509.0
2022-05-27 10:20:00,242.69,243.09,242.64,242.88,10913.0,238.0114,238.4037,237.9624,238.1978,10913.0
2022-05-27 10:25:00,242.98,242.98,242.75,242.76,11331.0,238.2959,238.2959,238.0703,238.0801,11331.0
2022-05-27 10:30:00,242.71,243.17,242.71,243.07,13115.0,238.0311,238.4822,238.0311,238.3841,13115.0
2022-05-27 10:35:00,243.06,243.37,243.02,243.07,14663.0,238.3743,238.6783,238.3351,238.3841,14663.0
2022-05-27 10:40:00,243.04,243.05,242.61,242.7,14676.0,238.3547,238.3645,237.933,238.0213,14676.0
2022-05-27 10:45:00,242.71,242.71,242.3,242.59,11096.0,238.0311,238.0311,237.629,237.9134,11096.0
2022-05-27 10:50:00,242.63,242.63,242.36,242.4,10591.0,237.9526,237.9526,237.6878,237.727,10591.0
2022-05-27 10:55:00,242.49,242.5,241.78,241.83,9587.0,237.8153,237.8251,237.119,237.168,9587.0
2022-05-27 11:00:00,242.01,242.04,241.44,241.65,14952.0,237.3446,237.374,236.7855,236.9915,14952.0
2022-05-27 11:05:00,241.6,242.15,241.6,242.1,14176.0,236.9425,237.4819,236.9425,237.4328,14176.0
2022-05-27 11:10:00,242.19,242.46,242.06,242.42,16355.0,237.5211,237.7859,237.3936,237.7467,16355.0
2022-05-27 11:15:00,242.4,242.66,242.32,242.54,10678.0,237.727,237.982,237.6486,237.8643,10678.0
2022-05-27 11:20:00,242.54,242.79,242.48,242.67,11853.0,237.8643,238.1095,237.8055,237.9918,11853.0
2022-05-27 11:25:00,242.65,242.69,242.29,242.55,65056.0,237.9722,238.0114,237.6192,237.8741,65056.0
2022-05-27 11:30:00,242.52,242.87,242.52,242.75,4731.0,237.8447,238.188,237.8447,238.0703,4731.0
2022-05-27 11:35:00,242.72,242.82,242.58,242.71,8631.0,238.0409,238.1389,237.9036,238.0311,8631.0
2022-05-27 11:40:00,242.66,243.07,242.63,242.91,4683.0,237.982,238.3841,237.9526,238.2272,4683.0
2022-05-27 11:45:00,242.92,243.25,242.91,243.25,100795.0,238.237,238.5607,238.2272,238.5607,100795.0
2022-05-27 11:50:00,243.25,243.28,243.07,243.19,87575.0,238.5607,238.5901,238.3841,238.5018,87575.0
2022-05-27 11:55:00,243.13,243.22,243.0,243.22,9597.0,238.443,238.5312,238.3155,238.5312,9597.0
2022-05-27 12:00:00,243.34,243.57,243.32,243.52,9836.0,238.6489,238.8745,238.6293,238.8254,9836.0
2022-05-27 12:05:00,243.44,243.45,243.31,243.41,13853.0,238.747,238.7568,238.6195,238.7176,13853.0
2022-05-27 12:10:00,243.36,243.53,243.36,243.43,4019.0,238.6685,238.8353,238.6685,238.7372,4019.0
2022-05-27 12:15:00,243.42,243.42,242.87,243.07,32949.0,238.7274,238.7274,238.188,238.3841,32949.0
2022-05-27 12:20:00,243.08,243.13,242.84,242.84,5667.0,238.3939,238.443,238.1586,238.1586,5667.0
2022-05-27 12:25:00,242.81,243.05,242.81,242.98,3887.0,238.1291,238.3645,238.1291,238.2959,3887.0
2022-05-27 12:30:00,242.91,243.08,242.83,242.88,2899.0,238.2272,238.3939,238.1487,238.1978,2899.0
2022-05-27 12:35:00,242.8,242.97,242.74,242.95,2109.0,238.1193,238.286,238.0605,238.2664,2109.0
2022-05-27 12:40:00,242.92,243.16,242.92,243.03,1903.0,238.237,238.4724,238.237,238.3449,1903.0
2022-05-27 12:45:00,242.99,243.01,242.7,242.71,4410.0,238.3057,238.3253,238.0213,238.0311,4410.0
2022-05-27 12:50:00,242.7,243.05,242.6,243.04,5093.0,238.0213,238.3645,237.9232,238.3547,5093.0
2022-05-27 12:55:00,243.02,243.23,243.02,243.11,3871.0,238.3351,238.541,238.3351,238.4234,3871.0
2022-05-27 13:00:00,243.13,243.24,242.98,243.16,15836.0,238.443,238.5508,238.2959,238.4724,15836.0
2022-05-27 13:05:00,243.14,243.32,243.05,243.29,10531.0,238.4528,238.6293,238.3645,238.5999,10531.0
2022-05-27 13:10:00,243.26,243.34,243.13,243.29,5981.0,238.5705,238.6489,238.443,238.5999,5981.0
2022-05-27 13:15:00,243.26,243.4,243.21,243.37,25831.0,238.5705,238.7078,238.5214,238.6783,25831.0
2022-05-27 13:20:00,243.4,243.4,243.09,243.22,3208.0,238.7078,238.7078,238.4037,238.5312,3208.0
2022-05-27 13:25:00,243.24,243.26,243.07,243.25,4961.0,238.5508,238.5705,238.3841,238.5607,4961.0
2022-05-27 13:30:00,243.28,243.33,243.14,243.14,11889.0,238.5901,238.6391,238.4528,238.4528,11889.0
2022-05-27 13:35:00,243.02,243.2,242.98,243.05,8235.0,238.3351,238.5116,238.2959,238.3645,8235.0
2022-05-27 13:40:00,242.95,243.04,242.84,242.84,9858.0,238.2664,238.3547,238.1586,238.1586,9858.0
2022-05-27 13:45:00,242.87,243.09,242.87,243.01,6662.0,238.188,238.4037,238.188,238.3253,6662.0
2022-05-27 13:50:00,243.13,243.17,243.03,243.14,14123.0,238.443,238.4822,238.3449,238.4528,14123.0
2022-05-27 13:55:00,243.04,243.12,243.03,243.12,2785.0,238.3547,238.4332,238.3449,238.4332,2785.0
2022-05-27 14:00:00,243.09,243.16,242.89,243.16,5614.0,238.4037,238.4724,238.2076,238.4724,5614.0
2022-05-27 14:05:00,243.02,243.06,242.86,243.06,4608.0,238.3351,238.3743,238.1782,238.3743,4608.0
2022-05-27 14:10:00,243.17,243.2,243.07,243.13,7136.0,238.4822,238.5116,238.3841,238.443,7136.0
2022-05-27 14:15:00,243.21,243.35,243.17,243.34,8170.0,238.5214,238.6587,238.4822,238.6489,8170.0
2022-05-27 14:20:00,243.34,243.43,243.33,243.43,9055.0,238.6489,238.7372,238.6391,238.7372,9055.0
2022-05-27 14:25:00,243.43,243.44,243.21,243.24,6392.0,238.7372,238.747,238.5214,238.5508,6392.0
2022-05-27 14:30:00,243.27,243.36,243.27,243.36,3436.0,238.5803,238.6685,238.5803,238.6685,3436.0
2022-05-27 14:35:00,243.44,243.64,243.35,243.46,19255.0,238.747,238.9431,238.6587,238.7666,19255.0
2022-05-27 14:40:00,243.46,243.52,243.21,243.48,13125.0,238.7666,238.8254,238.5214,238.7862,13125.0
2022-05-27 14:45:00,243.53,243.57,243.39,243.51,8864.0,238.8353,238.8745,238.698,238.8156,8864.0
2022-05-27 14:50:00,243.49,243.67,243.44,243.51,8216.0,238.796,238.9726,238.747,238.8156,8216.0
2022-05-27 14:55:00,243.56,243.75,243.56,243.71,7262.0,238.8647,239.051,238.8647,239.0118,7262.0
2022-05-27 15:00:00,243.68,243.85,243.57,243.83,12476.0,238.9824,239.1491,238.8745,239.1295,12476.0
2022-05-27 15:05:00,243.85,244.27,243.83,244.22,10771.0,239.1491,239.561,239.1295,239.512,10771.0
2022-05-27 15:10:00,244.28,244.28,244.11,244.14,4452.0,239.5708,239.5708,239.4041,239.4335,4452.0
2022-05-27 15:15:00,244.16,244.22,243.96,244.22,10297.0,239.4531,239.512,239.257,239.512,10297.0
2022-05-27 15:20:00,244.23,244.4,244.21,244.38,10576.0,239.5218,239.6885,239.5021,239.6689,10576.0
2022-05-27 15:25:00,244.41,244.5,244.41,244.44,9201.0,239.6983,239.7866,239.6983,239.7277,9201.0
2022-05-27 15:30:00,244.37,244.56,244.19,244.19,22054.0,239.6591,239.8454,239.4825,239.4825,22054.0
2022-05-27 15:35:00,244.18,244.19,243.88,244.05,9463.0,239.4727,239.4825,239.1785,239.3452,9463.0
2022-05-27 15:40:00,243.96,244.33,243.96,244.32,49757.0,239.257,239.6198,239.257,239.61,49757.0
2022-05-27 15:45:00,244.29,244.35,243.76,244.01,22707.0,239.5806,239.6394,239.0608,239.306,22707.0
2022-05-27 15:50:00,244.05,244.45,243.77,244.31,22777.0,239.3452,239.7375,239.0706,239.6002,22777.0
2022-05-27 15:55:00,244.38,245.03,244.34,245.03,20458.0,239.6689,240.3063,239.6296,240.3063,20458.0
2022-05-31 09:30:00,244.49,244.97,242.98,242.99,64507.0,239.7767,240.2475,238.2959,238.3057,64507.0
2022-05-31 09:35:00,242.93,243.33,242.46,242.68,27268.0,238.2468,238.6391,237.7859,238.0016,27268.0
2022-05-31 09:40:00,242.48,242.48,241.7,242.03,16658.0,237.8055,237.8055,237.0405,237.3642,16658.0
2022-05-31 09:45:00,242.37,243.1,242.21,242.23,12654.0,237.6976,238.4135,237.5407,237.5603,12654.0
2022-05-31 09:50:00,242.26,242.57,241.99,242.14,7081.0,237.5897,237.8938,237.3249,237.4721,7081.0
2022-05-31 09:55:00,242.27,242.87,242.26,242.62,7561.0,237.5995,238.188,237.5897,237.9428,7561.0
2022-05-31 10:00:00,242.38,242.6,241.91,242.08,11113.0,237.7074,237.9232,237.2465,237.4132,11113.0
2022-05-31 10:05:00,241.83,241.9,241.44,241.46,3412.0,237.168,237.2367,236.7855,236.8052,3412.0
2022-05-31 10:10:00,241.11,242.0,241.11,241.91,6698.0,236.4619,237.3347,236.4619,237.2465,6698.0
2022-05-31 10:15:00,242.05,242.3,242.01,242.21,4891.0,237.3838,237.629,237.3446,237.5407,4891.0
2022-05-31 10:20:00,242.57,243.23,242.57,243.01,4623.0,237.8938,238.541,237.8938,238.3253,4623.0
2022-05-31 10:25:00,242.91,243.23,242.74,242.88,2364.0,238.2272,238.541,238.0605,238.1978,2364.0
2022-05-31 10:30:00,242.81,243.68,242.74,243.61,9033.0,238.1291,238.9824,238.0605,238.9137,9033.0
2022-05-31 10:35:00,243.12,243.25,242.86,243.22,3930.0,238.4332,238.5607,238.1782,238.5312,3930.0
2022-05-31 10:40:00,243.2,243.99,243.2,243.76,4141.0,238.5116,239.2864,238.5116,239.0608,4141.0
2022-05-31 10:45:00,243.81,244.21,243.6,243.61,26560.0,239.1099,239.5021,238.9039,238.9137,26560.0
2022-05-31 10:50:00,243.53,244.02,243.53,243.95,10081.0,238.8353,239.3158,238.8353,239.2472,10081.0
2022-05-31 10:55:00,243.88,244.0,243.6,243.95,29769.0,239.1785,239.2962,238.9039,239.2472,29769.0
2022-05-31 11:00:00,244.12,244.37,244.02,244.33,11438.0,239.4139,239.6591,239.3158,239.6198,11438.0
2022-05-31 11:05:00,244.38,244.48,243.43,243.5,5446.0,239.6689,239.7669,238.7372,238.8058,5446.0
2022-05-31 11:10:00,243.36,243.46,242.93,242.93,6370.0,238.6685,238.7666,238.2468,238.2468,6370.0
2022-05-31 11:15:00,242.81,243.17,242.8,242.91,4083.0,238.1291,238.4822,238.1193,238.2272,4083.0
2022-05-31 11:20:00,242.84,243.18,242.79,242.92,14295.0,238.1586,238.492,238.1095,238.237,14295.0
2022-05-31 11:25:00,243.01,243.31,242.9,243.02,6424.0,238.3253,238.6195,238.2174,238.3351,6424.0
2022-05-31 11:30:00,242.83,243.03,242.69,242.98,2962.0,238.1487,238.3449,238.0114,238.2959,2962.0
2022-05-31 11:35:00,242.85,243.62,242.79,243.62,2590.0,238.1684,238.9235,238.1095,238.9235,2590.0
2022-05-31 11:40:00,243.65,243.8,243.39,243.8,25737.0,238.9529,239.1,238.698,239.1,25737.0
2022-05-31 11:45:00,243.84,244.46,243.83,244.45,5345.0,239.1393,239.7473,239.1295,239.7375,5345.0
2022-05-31 11:50:00,244.43,245.06,244.43,245.06,10830.0,239.7179,240.3358,239.7179,240.3358,10830.0
2022-05-31 11:55:00,245.03,245.48,245.02,245.24,4774.0,240.3063,240.7477,240.2965,240.5123,4774.0
2022-05-31 12:00:00,245.17,245.9,245.17,245.9,10161.0,240.4436,241.1596,240.4436,241.1596,10161.0
2022-05-31 12:05:00,245.82,245.86,245.64,245.73,3164.0,241.0811,241.1203,240.9046,240.9928,3164.0
2022-05-31 12:10:00,245.53,245.63,245.4,245.4,3830.0,240.7967,240.8948,240.6692,240.6692,3830.0
2022-05-31 12:15:00,245.01,245.01,244.56,244.78,18345.0,240.2867,240.2867,239.8454,240.0612,18345.0
2022-05-31 12:20:00,244.82,244.82,244.34,244.49,6884.0,240.1004,240.1004,239.6296,239.7767,6884.0
2022-05-31 12:25:00,244.53,244.98,244.53,244.98,4811.0,239.816,240.2573,239.816,240.2573,4811.0
2022-05-31 12:30:00,245.07,245.08,244.92,245.08,1987.0,240.3456,240.3554,240.1985,240.3554,1987.0
2022-05-31 12:35:00,245.24,245.66,245.24,245.65,2629.0,240.5123,240.9242,240.5123,240.9144,2629.0
2022-05-31 12:40:00,245.66,245.92,245.65,245.77,3244.0,240.9242,241.1792,240.9144,241.0321,3244.0
2022-05-31 12:45:00,245.8,245.97,245.53,245.53,4565.0,241.0615,241.2282,240.7967,240.7967,4565.0
2022-05-31 12:50:00,245.66,245.82,245.64,245.8,4911.0,240.9242,241.0811,240.9046,241.0615,4911.0
2022-05-31 12:55:00,245.72,246.0,245.58,245.58,4841.0,240.983,241.2576,240.8457,240.8457,4841.0
2022-05-31 13:00:00,245.59,245.67,244.87,245.1,11321.0,240.8555,240.934,240.1494,240.375,11321.0
2022-05-31 13:05:00,245.17,245.84,245.17,245.8,14032.0,240.4436,241.1007,240.4436,241.0615,14032.0
2022-05-31 13:10:00,245.72,245.72,245.31,245.36,6029.0,240.983,240.983,240.5809,240.63,6029.0
2022-05-31 13:15:00,245.23,245.27,244.58,244.75,12021.0,240.5025,240.5417,239.865,240.0317,12021.0
2022-05-31 13:20:00,244.68,244.77,244.49,244.58,2671.0,239.9631,240.0513,239.7767,239.865,2671.0
2022-05-31 13:25:00,244.75,244.78,244.27,244.42,3266.0,240.0317,240.0612,239.561,239.7081,3266.0
2022-05-31 13:30:00,244.47,245.16,244.43,245.16,10205.0,239.7571,240.4338,239.7179,240.4338,10205.0
2022-05-31 13:35:00,245.12,245.23,244.77,244.88,4704.0,240.3946,240.5025,240.0513,240.1592,4704.0
2022-05-31 13:40:00,244.95,245.19,244.92,245.17,9828.0,240.2279,240.4633,240.1985,240.4436,9828.0
2022-05-31 13:45:00,245.18,245.26,245.05,245.13,9756.0,240.4534,240.5319,240.326,240.4044,9756.0
2022-05-31 13:50:00,245.25,245.86,245.24,245.66,3701.0,240.5221,241.1203,240.5123,240.9242,3701.0
2022-05-31 13:55:00,245.68,246.12,245.68,246.11,11924.0,240.9438,241.3753,240.9438,241.3655,11924.0
2022-05-31 14:00:00,245.87,246.22,245.86,245.98,37595.0,241.1301,241.4734,241.1203,241.238,37595.0
2022-05-31 14:05:00,245.82,246.1,245.69,246.06,4681.0,241.0811,241.3557,240.9536,241.3165,4681.0
2022-05-31 14:10:00,245.97,246.04,245.8,246.0,8986.0,241.2282,241.2969,241.0615,241.2576,8986.0
2022-05-31 14:15:00,245.91,246.07,245.85,245.94,10646.0,241.1694,241.3263,241.1105,241.1988,10646.0
2022-05-31 14:20:00,246.06,246.18,245.55,245.67,8173.0,241.3165,241.4342,240.8163,240.934,8173.0
2022-05-31 14:25:00,245.68,245.74,245.35,245.53,6697.0,240.9438,241.0027,240.6202,240.7967,6697.0
2022-05-31 14:30:00,245.53,245.73,245.3,245.3,4081.0,240.7967,240.9928,240.5711,240.5711,4081.0
2022-05-31 14:35:00,245.4,245.59,245.26,245.48,4955.0,240.6692,240.8555,240.5319,240.7477,4955.0
2022-05-31 14:40:00,245.45,245.45,244.64,244.64,13851.0,240.7182,240.7182,239.9239,239.9239,13851.0
2022-05-31 14:45:00,244.5,244.58,243.73,244.02,8220.0,239.7866,239.865,239.0314,239.3158,8220.0
2022-05-31 14:50:00,243.98,244.23,243.56,243.56,14545.0,239.2766,239.5218,238.8647,238.8647,14545.0
2022-05-31 14:55:00,243.42,243.83,243.28,243.71,14595.0,238.7274,239.1295,238.5901,239.0118,14595.0
2022-05-31 15:00:00,243.69,243.85,243.15,243.57,20459.0,238.9922,239.1491,238.4626,238.8745,20459.0
2022-05-31 15:05:00,243.57,244.39,243.53,244.39,9241.0,238.8745,239.6787,238.8353,239.6787,9241.0
2022-05-31 15:10:00,244.25,244.28,243.89,244.23,21990.0,239.5414,239.5708,239.1883,239.5218,21990.0
2022-05-31 15:15:00,244.31,245.05,244.31,244.4,5507.0,239.6002,240.326,239.6002,239.6885,5507.0
2022-05-31 15:20:00,244.5,245.04,244.49,244.9,8891.0,239.7866,240.3161,239.7767,240.1788,8891.0
2022-05-31 15:25:00,244.88,245.11,244.73,245.07,10011.0,240.1592,240.3848,240.0121,240.3456,10011.0
2022-05-31 15:30:00,245.06,245.66,245.06,245.58,21623.0,240.3358,240.9242,240.3358,240.8457,21623.0
2022-05-31 15:35:00,245.58,245.62,245.23,245.42,17230.0,240.8457,240.885,240.5025,240.6888,17230.0
2022-05-31 15:40:00,245.37,245.63,244.88,244.91,18143.0,240.6398,240.8948,240.1592,240.1887,18143.0
2022-05-31 15:45:00,244.74,245.11,244.47,244.59,16564.0,240.0219,240.3848,239.7571,239.8748,16564.0
2022-05-31 15:50:00,244.73,245.5,244.16,244.2,26746.0,240.0121,240.7673,239.4531,239.4923,26746.0
2022-05-31 15:55:00,244.22,244.23,243.64,243.81,111766.0,239.512,239.5218,238.9431,239.1099,111766.0
2022-06-01 09:30:00,245.42,246.83,245.42,246.82,29585.0,240.6888,242.0716,240.6888,242.0618,29585.0
2022-06-01 09:35:00,246.83,247.27,246.35,246.35,13142.0,242.0716,242.5032,241.6009,241.6009,13142.0
2022-06-01 09:40:00,246.31,246.81,246.19,246.53,8494.0,241.5617,242.052,241.444,241.7774,8494.0
2022-06-01 09:45:00,246.54,247.09,246.33,246.63,12266.0,241.7872,242.3266,241.5813,241.8755,12266.0
2022-06-01 09:50:00,246.48,247.39,246.45,247.38,7742.0,241.7284,242.6208,241.699,242.611,7742.0
2022-06-01 09:55:00,247.29,247.47,247.02,247.04,6452.0,242.5228,242.6993,242.258,242.2776,6452.0
2022-06-01 10:00:00,247.09,247.31,245.98,246.59,11809.0,242.3266,242.5424,241.238,241.8363,11809.0
2022-06-01 10:05:00,246.58,246.58,244.95,245.14,12323.0,241.8265,241.8265,240.2279,240.4142,12323.0
2022-06-01 10:10:00,245.28,245.43,244.6,244.62,10769.0,240.5515,240.6986,239.8846,239.9042,10769.0
2022-06-01 10:15:00,244.68,244.68,243.67,243.76,7038.0,239.9631,239.9631,238.9726,239.0608,7038.0
2022-06-01 10:20:00,243.62,244.09,243.62,243.83,5738.0,238.9235,239.3845,238.9235,239.1295,5738.0
2022-06-01 10:25:00,243.81,243.89,243.3,243.38,9996.0,239.1099,239.1883,238.6097,238.6881,9996.0
2022-06-01 10:30:00,243.25,243.81,242.88,242.88,14593.0,238.5607,239.1099,238.1978,238.1978,14593.0
2022-06-01 10:35:00,242.8,243.04,242.24,242.95,5734.0,238.1193,238.3547,237.5701,238.2664,5734.0
2022-06-01 10:40:00,243.12,243.64,243.05,243.6,7025.0,238.4332,238.9431,238.3645,238.9039,7025.0
2022-06-01 10:45:00,243.55,243.65,243.13,243.14,8550.0,238.8549,238.9529,238.443,238.4528,8550.0
2022-06-01 10:50:00,243.01,244.18,243.0,244.07,9897.0,238.3253,239.4727,238.3155,239.3648,9897.0
2022-06-01 10:55:00,243.99,244.2,243.9,243.91,3001.0,239.2864,239.4923,239.1981,239.2079,3001.0
2022-06-01 11:00:00,243.77,243.77,243.07,243.5,23500.0,239.0706,239.0706,238.3841,238.8058,23500.0
2022-06-01 11:05:00,243.17,243.47,243.15,243.26,9267.0,238.4822,238.7764,238.4626,238.5705,9267.0
2022-06-01 11:10:00,242.91,243.32,242.89,243.05,9068.0,238.2272,238.6293,238.2076,238.3645,9068.0
2022-06-01 11:15:00,243.03,243.03,242.25,242.54,4973.0,238.3449,238.3449,237.5799,237.8643,4973.0
2022-06-01 11:20:00,242.38,242.41,241.8,241.8,4112.0,237.7074,237.7368,237.1386,237.1386,4112.0
2022-06-01 11:25:00,241.91,242.13,241.57,242.06,7989.0,237.2465,237.4622,236.913,237.3936,7989.0
2022-06-01 11:30:00,242.12,242.32,241.97,241.98,12484.0,237.4524,237.6486,237.3053,237.3151,12484.0
2022-06-01 11:35:00,241.86,241.87,241.61,241.87,2054.0,237.1974,237.2073,236.9523,237.2073,2054.0
2022-06-01 11:40:00,241.75,241.77,241.29,241.3,7879.0,237.0896,237.1092,236.6384,236.6482,7879.0
2022-06-01 11:45:00,241.23,241.75,241.18,241.74,4017.0,236.5796,237.0896,236.5306,237.0798,4017.0
2022-06-01 11:50:00,241.33,241.59,241.27,241.58,5525.0,236.6777,236.9327,236.6188,236.9228,5525.0
2022-06-01 11:55:00,241.72,241.75,241.21,241.36,2250.0,237.0601,237.0896,236.56,236.7071,2250.0
2022-06-01 12:00:00,241.33,241.33,240.64,240.67,4801.0,236.6777,236.6777,236.001,236.0304,4801.0
2022-06-01 12:05:00,240.65,241.15,240.65,241.0,4456.0,236.0108,236.5011,236.0108,236.354,4456.0
2022-06-01 12:10:00,240.7,240.95,240.44,240.95,10078.0,236.0598,236.305,235.8048,236.305,10078.0
2022-06-01 12:15:00,241.32,241.45,241.08,241.43,6124.0,236.6679,236.7954,236.4325,236.7757,6124.0
2022-06-01 12:20:00,241.5,241.58,241.38,241.51,4841.0,236.8444,236.9228,236.7267,236.8542,4841.0
2022-06-01 12:25:00,241.49,241.5,240.91,240.91,3558.0,236.8346,236.8444,236.2658,236.2658,3558.0
2022-06-01 12:30:00,241.07,241.53,241.07,241.25,2537.0,236.4227,236.8738,236.4227,236.5992,2537.0
2022-06-01 12:35:00,241.6,241.6,241.12,241.25,2831.0,236.9425,236.9425,236.4717,236.5992,2831.0
2022-06-01 12:40:00,241.26,241.4,240.93,240.93,3991.0,236.609,236.7463,236.2854,236.2854,3991.0
2022-06-01 12:45:00,240.87,240.97,240.44,240.45,3990.0,236.2265,236.3246,235.8048,235.8146,3990.0
2022-06-01 12:50:00,240.45,241.08,240.41,241.07,5646.0,235.8146,236.4325,235.7754,236.4227,5646.0
2022-06-01 12:55:00,240.98,241.28,240.9,241.17,4321.0,236.3344,236.6286,236.256,236.5208,4321.0
2022-06-01 13:00:00,241.16,241.47,241.15,241.32,3496.0,236.5109,236.815,236.5011,236.6679,3496.0
2022-06-01 13:05:00,241.2,241.96,241.2,241.96,7838.0,236.5502,237.2955,236.5502,237.2955,7838.0
2022-06-01 13:10:00,241.94,242.14,241.91,242.01,3327.0,237.2759,237.4721,237.2465,237.3446,3327.0
2022-06-01 13:15:00,241.72,241.95,241.68,241.79,3525.0,237.0601,237.2857,237.0209,237.1288,3525.0
2022-06-01 13:20:00,241.79,241.99,241.35,241.35,3326.0,237.1288,237.3249,236.6973,236.6973,3326.0
2022-06-01 13:25:00,241.55,241.82,241.51,241.64,15291.0,236.8934,237.1582,236.8542,236.9817,15291.0
2022-06-01 13:30:00,241.28,241.63,241.24,241.63,8935.0,236.6286,236.9719,236.5894,236.9719,8935.0
2022-06-01 13:35:00,241.73,242.23,241.73,242.11,16362.0,237.07,237.5603,237.07,237.4426,16362.0
2022-06-01 13:40:00,242.04,242.25,241.98,242.18,9419.0,237.374,237.5799,237.3151,237.5113,9419.0
2022-06-01 13:45:00,242.17,242.35,241.9,241.96,4257.0,237.5015,237.678,237.2367,237.2955,4257.0
2022-06-01 13:50:00,242.1,242.18,241.66,241.75,5521.0,237.4328,237.5113,237.0013,237.0896,5521.0
2022-06-01 13:55:00,241.67,242.45,241.67,242.25,6204.0,237.0111,237.7761,237.0111,237.5799,6204.0
2022-06-01 14:00:00,242.05,242.48,241.99,242.48,19161.0,237.3838,237.8055,237.3249,237.8055,19161.0
2022-06-01 14:05:00,242.43,242.62,242.12,242.25,2158.0,237.7565,237.9428,237.4524,237.5799,2158.0
2022-06-01 14:10:00,242.44,242.71,242.22,242.55,3497.0,237.7663,238.0311,237.5505,237.8741,3497.0
2022-06-01 14:15:00,242.66,242.83,242.26,242.4,15550.0,237.982,238.1487,237.5897,237.727,15550.0
2022-06-01 14:20:00,242.41,243.4,242.33,243.3,10204.0,237.7368,238.7078,237.6584,238.6097,10204.0
2022-06-01 14:25:00,243.39,243.86,243.39,243.72,8911.0,238.698,239.1589,238.698,239.0216,8911.0
2022-06-01 14:30:00,243.75,243.81,243.5,243.72,12478.0,239.051,239.1099,238.8058,239.0216,12478.0
2022-06-01 14:35:00,243.7,243.97,243.57,243.6,29169.0,239.002,239.2668,238.8745,238.9039,29169.0
2022-06-01 14:40:00,243.56,244.01,243.56,243.99,7001.0,238.8647,239.306,238.8647,239.2864,7001.0
2022-06-01 14:45:00,243.97,243.97,243.52,243.67,3966.0,239.2668,239.2668,238.8254,238.9726,3966.0
2022-06-01 14:50:00,243.65,243.65,243.18,243.18,14339.0,238.9529,238.9529,238.492,238.492,14339.0
2022-06-01 14:55:00,243.32,243.44,242.93,243.2,18073.0,238.6293,238.747,238.2468,238.5116,18073.0
2022-06-01 15:00:00,243.09,243.37,242.68,242.95,6783.0,238.4037,238.6783,238.0016,238.2664,6783.0
2022-06-01 15:05:00,242.88,243.42,242.87,243.31,5078.0,238.1978,238.7274,238.188,238.6195,5078.0
2022-06-01 15:10:00,243.11,243.85,243.11,243.82,8864.0,238.4234,239.1491,238.4234,239.1197,8864.0
2022-06-01 15:15:00,243.67,244.11,243.54,243.71,4217.0,238.9726,239.4041,238.8451,239.0118,4217.0
2022-06-01 15:20:00,243.75,243.94,243.55,243.55,7805.0,239.051,239.2374,238.8549,238.8549,7805.0
2022-06-01 15:25:00,243.67,243.68,243.25,243.31,23146.0,238.9726,238.9824,238.5607,238.6195,23146.0
2022-06-01 15:30:00,243.0,243.18,242.9,243.02,7318.0,238.3155,238.492,238.2174,238.3351,7318.0
2022-06-01 15:35:00,242.83,243.41,242.66,243.34,23293.0,238.1487,238.7176,237.982,238.6489,23293.0
2022-06-01 15:40:00,243.43,243.74,243.3,243.3,11163.0,238.7372,239.0412,238.6097,238.6097,11163.0
2022-06-01 15:45:00,243.2,243.42,243.03,243.41,25857.0,238.5116,238.7274,238.3449,238.7176,25857.0
2022-06-01 15:50:00,243.61,243.61,242.48,242.49,14376.0,238.9137,238.9137,237.8055,237.8153,14376.0
2022-06-01 15:55:00,242.49,242.49,241.78,241.86,26323.0,237.8153,237.8153,237.119,237.1974,26323.0
2022-06-02 09:30:00,240.98,241.47,240.04,241.47,23512.0,236.3344,236.815,235.4125,236.815,23512.0
2022-06-02 09:35:00,241.33,241.36,240.65,241.21,47465.0,236.6777,236.7071,236.0108,236.56,47465.0
2022-06-02 09:40:00,241.32,242.32,241.12,242.32,13444.0,236.6679,237.6486,236.4717,237.6486,13444.0
2022-06-02 09:45:00,242.25,242.44,241.96,242.44,15742.0,237.5799,237.7663,237.2955,237.7663,15742.0
2022-06-02 09:50:00,242.7,242.84,242.4,242.41,11140.0,238.0213,238.1586,237.727,237.7368,11140.0
2022-06-02 09:55:00,242.04,242.36,241.61,242.36,4001.0,237.374,237.6878,236.9523,237.6878,4001.0
2022-06-02 10:00:00,242.24,243.25,242.0,242.74,10112.0,237.5701,238.5607,237.3347,238.0605,10112.0
2022-06-02 10:05:00,242.68,243.04,242.25,242.66,9356.0,238.0016,238.3547,237.5799,237.982,9356.0
2022-06-02 10:10:00,242.66,244.16,242.49,243.98,12621.0,237.982,239.4531,237.8153,239.2766,12621.0
2022-06-02 10:15:00,243.92,244.04,242.97,242.97,17802.0,239.2177,239.3354,238.286,238.286,17802.0
2022-06-02 10:20:00,242.99,243.11,241.93,241.96,6355.0,238.3057,238.4234,237.2661,237.2955,6355.0
2022-06-02 10:25:00,242.02,242.27,241.61,242.12,11066.0,237.3544,237.5995,236.9523,237.4524,11066.0
2022-06-02 10:30:00,242.16,242.69,242.16,242.65,6425.0,237.4917,238.0114,237.4917,237.9722,6425.0
2022-06-02 10:35:00,242.59,243.04,242.42,242.87,7063.0,237.9134,238.3547,237.7467,238.188,7063.0
2022-06-02 10:40:00,243.12,243.27,242.91,243.27,7777.0,238.4332,238.5803,238.2272,238.5803,7777.0
2022-06-02 10:45:00,243.02,243.44,242.87,243.33,2637.0,238.3351,238.747,238.188,238.6391,2637.0
2022-06-02 10:50:00,243.33,243.49,243.06,243.37,5057.0,238.6391,238.796,238.3743,238.6783,5057.0
2022-06-02 10:55:00,243.39,243.77,243.22,243.68,16322.0,238.698,239.0706,238.5312,238.9824,16322.0
2022-06-02 11:00:00,243.53,244.54,243.48,244.39,8258.0,238.8353,239.8258,238.7862,239.6787,8258.0
2022-06-02 11:05:00,244.39,244.6,244.24,244.6,8188.0,239.6787,239.8846,239.5316,239.8846,8188.0
2022-06-02 11:10:00,244.75,245.32,244.75,245.28,14659.0,240.0317,240.5907,240.0317,240.5515,14659.0
2022-06-02 11:15:00,245.25,245.28,244.88,245.02,2138.0,240.5221,240.5515,240.1592,240.2965,2138.0
2022-06-02 11:20:00,244.98,245.12,244.84,245.02,10946.0,240.2573,240.3946,240.12,240.2965,10946.0
2022-06-02 11:25:00,245.01,245.1,244.81,245.09,9666.0,240.2867,240.375,240.0906,240.3652,9666.0
2022-06-02 11:30:00,245.02,245.07,244.73,245.07,6069.0,240.2965,240.3456,240.0121,240.3456,6069.0
2022-06-02 11:35:00,244.86,244.89,244.51,244.77,4122.0,240.1396,240.169,239.7964,240.0513,4122.0
2022-06-02 11:40:00,244.73,245.58,244.67,245.45,5644.0,240.0121,240.8457,239.9533,240.7182,5644.0
2022-06-02 11:45:00,245.4,246.03,245.4,246.0,6661.0,240.6692,241.2871,240.6692,241.2576,6661.0
2022-06-02 11:50:00,245.89,246.17,245.76,245.8,7808.0,241.1498,241.4244,241.0223,241.0615,7808.0
2022-06-02 11:55:00,245.83,245.83,245.32,245.39,11848.0,241.0909,241.0909,240.5907,240.6594,11848.0
2022-06-02 12:00:00,245.57,245.7,245.29,245.69,11755.0,240.8359,240.9634,240.5613,240.9536,11755.0
2022-06-02 12:05:00,245.63,245.73,245.51,245.57,5225.0,240.8948,240.9928,240.7771,240.8359,5225.0
2022-06-02 12:10:00,245.61,245.86,245.59,245.72,2993.0,240.8752,241.1203,240.8555,240.983,2993.0
2022-06-02 12:15:00,245.85,246.26,245.8,246.23,4487.0,241.1105,241.5126,241.0615,241.4832,4487.0
2022-06-02 12:20:00,246.27,246.78,246.24,246.78,8503.0,241.5224,242.0226,241.493,242.0226,8503.0
2022-06-02 12:25:00,246.77,246.95,246.72,246.83,2439.0,242.0128,242.1893,241.9638,242.0716,2439.0
2022-06-02 12:30:00,247.05,247.21,246.95,247.19,4248.0,242.2874,242.4443,242.1893,242.4247,4248.0
2022-06-02 12:35:00,247.16,247.5,247.15,247.5,5723.0,242.3953,242.7287,242.3855,242.7287,5723.0
2022-06-02 12:40:00,247.55,247.55,246.93,247.05,13085.0,242.7778,242.7778,242.1697,242.2874,13085.0
2022-06-02 12:45:00,247.15,247.26,247.1,247.16,2395.0,242.3855,242.4933,242.3364,242.3953,2395.0
2022-06-02 12:50:00,247.2,247.64,247.18,247.64,3133.0,242.4345,242.866,242.4149,242.866,3133.0
2022-06-02 12:55:00,247.49,247.49,247.31,247.31,5742.0,242.7189,242.7189,242.5424,242.5424,5742.0
2022-06-02 13:00:00,247.35,247.66,247.28,247.63,6809.0,242.5816,242.8856,242.513,242.8562,6809.0
2022-06-02 13:05:00,247.69,247.76,247.53,247.54,13086.0,242.9151,242.9837,242.7581,242.7679,13086.0
2022-06-02 13:10:00,247.55,247.66,247.0,247.21,29377.0,242.7778,242.8856,242.2384,242.4443,29377.0
2022-06-02 13:15:00,247.15,247.43,247.06,247.43,1919.0,242.3855,242.6601,242.2972,242.6601,1919.0
2022-06-02 13:20:00,247.55,247.64,247.48,247.64,5781.0,242.7778,242.866,242.7091,242.866,5781.0
2022-06-02 13:25:00,247.75,247.75,247.41,247.63,1044.0,242.9739,242.9739,242.6405,242.8562,1044.0
2022-06-02 13:30:00,247.8,248.0,247.65,248.0,9955.0,243.0229,243.2191,242.8758,243.2191,9955.0
2022-06-02 13:35:00,248.03,248.04,247.82,247.99,2400.0,243.2485,243.2583,243.0426,243.2093,2400.0
2022-06-02 13:40:00,248.02,248.26,247.88,248.23,8069.0,243.2387,243.4741,243.1014,243.4446,8069.0
2022-06-02 13:45:00,248.27,248.34,248.11,248.34,9940.0,243.4839,243.5525,243.327,243.5525,9940.0
2022-06-02 13:50:00,248.35,248.42,248.14,248.24,29800.0,243.5623,243.631,243.3564,243.4545,29800.0
2022-06-02 13:55:00,248.21,248.29,248.1,248.17,6171.0,243.425,243.5035,243.3172,243.3858,6171.0
2022-06-02 14:00:00,248.24,248.59,248.17,248.55,9560.0,243.4545,243.7977,243.3858,243.7585,9560.0
2022-06-02 14:05:00,248.57,248.75,248.47,248.65,44146.0,243.7781,243.9546,243.68,243.8566,44146.0
2022-06-02 14:10:00,248.61,248.79,248.42,248.79,6655.0,243.8173,243.9939,243.631,243.9939,6655.0
2022-06-02 14:15:00,248.65,248.75,248.58,248.74,61648.0,243.8566,243.9546,243.7879,243.9448,61648.0
2022-06-02 14:20:00,248.69,248.72,248.57,248.66,8794.0,243.8958,243.9252,243.7781,243.8664,8794.0
2022-06-02 14:25:00,248.66,248.67,248.36,248.47,8848.0,243.8664,243.8762,243.5721,243.68,8848.0
2022-06-02 14:30:00,248.49,248.83,248.49,248.79,7146.0,243.6996,244.0331,243.6996,243.9939,7146.0
2022-06-02 14:35:00,248.81,248.88,248.67,248.82,7263.0,244.0135,244.0821,243.8762,244.0233,7263.0
2022-06-02 14:40:00,248.82,248.84,248.59,248.7,34230.0,244.0233,244.0429,243.7977,243.9056,34230.0
2022-06-02 14:45:00,248.72,248.86,248.58,248.58,9633.0,243.9252,244.0625,243.7879,243.7879,9633.0
2022-06-02 14:50:00,248.54,248.81,248.39,248.55,15282.0,243.7487,244.0135,243.6016,243.7585,15282.0
2022-06-02 14:55:00,248.45,248.55,247.92,247.93,20352.0,243.6604,243.7585,243.1406,243.1504,20352.0
2022-06-02 15:00:00,247.88,248.35,247.84,248.31,12081.0,243.1014,243.5623,243.0622,243.5231,12081.0
2022-06-02 15:05:00,248.28,248.44,248.12,248.27,17972.0,243.4937,243.6506,243.3368,243.4839,17972.0
2022-06-02 15:10:00,248.25,248.56,248.19,248.53,10276.0,243.4643,243.7683,243.4054,243.7389,10276.0
2022-06-02 15:15:00,248.52,248.71,248.45,248.54,12329.0,243.7291,243.9154,243.6604,243.7487,12329.0
2022-06-02 15:20:00,248.55,248.58,248.24,248.47,9254.0,243.7585,243.7879,243.4545,243.68,9254.0
2022-06-02 15:25:00,248.49,248.71,247.79,247.98,13949.0,243.6996,243.9154,243.0131,243.1995,13949.0
2022-06-02 15:30:00,247.95,248.31,247.93,248.28,13023.0,243.17,243.5231,243.1504,243.4937,13023.0
2022-06-02 15:35:00,248.26,248.5,248.21,248.27,11332.0,243.4741,243.7094,243.425,243.4839,11332.0
2022-06-02 15:40:00,248.32,248.63,248.29,248.6,8474.0,243.5329,243.8369,243.5035,243.8075,8474.0
2022-06-02 15:45:00,248.64,248.85,248.38,248.64,19636.0,243.8467,244.0527,243.5918,243.8467,19636.0
2022-06-02 15:50:00,248.71,249.31,248.65,249.19,18517.0,243.9154,244.5038,243.8566,244.3861,18517.0
2022-06-02 15:55:00,249.02,249.49,249.02,249.42,18501.0,244.2194,244.6804,244.2194,244.6117,18501.0
2022-06-03 09:30:00,245.29,245.83,244.64,245.47,29164.0,240.5613,241.0909,239.9239,240.7379,29164.0
2022-06-03 09:35:00,245.63,245.68,244.32,245.14,11459.0,240.8948,240.9438,239.61,240.4142,11459.0
2022-06-03 09:40:00,245.3,245.34,244.02,244.17,14213.0,240.5711,240.6104,239.3158,239.4629,14213.0
2022-06-03 09:45:00,244.2,244.87,243.89,244.7,12770.0,239.4923,240.1494,239.1883,239.9827,12770.0
2022-06-03 09:50:00,244.76,245.0,244.34,244.9,3311.0,240.0415,240.2769,239.6296,240.1788,3311.0
2022-06-03 09:55:00,245.19,245.81,245.19,245.61,8723.0,240.4633,241.0713,240.4633,240.8752,8723.0
2022-06-03 10:00:00,245.78,246.46,245.34,245.75,14285.0,241.0419,241.7088,240.6104,241.0125,14285.0
2022-06-03 10:05:00,245.62,246.11,245.15,245.57,11245.0,240.885,241.3655,240.424,240.8359,11245.0
2022-06-03 10:10:00,245.5,245.57,244.7,245.29,13974.0,240.7673,240.8359,239.9827,240.5613,13974.0
2022-06-03 10:15:00,245.31,245.75,245.04,245.32,5965.0,240.5809,241.0125,240.3161,240.5907,5965.0
2022-06-03 10:20:00,245.18,245.49,244.58,245.0,6184.0,240.4534,240.7575,239.865,240.2769,6184.0
2022-06-03 10:25:00,244.99,245.02,244.52,244.71,32523.0,240.2671,240.2965,239.8062,239.9925,32523.0
2022-06-03 10:30:00,244.75,244.81,244.29,244.79,10085.0,240.0317,240.0906,239.5806,240.071,10085.0
2022-06-03 10:35:00,244.61,244.69,243.58,243.75,15227.0,239.8944,239.9729,238.8843,239.051,15227.0
2022-06-03 10:40:00,243.72,243.88,243.46,243.84,16401.0,239.0216,239.1785,238.7666,239.1393,16401.0
2022-06-03 10:45:00,243.85,244.32,243.74,244.22,11986.0,239.1491,239.61,239.0412,239.512,11986.0
2022-06-03 10:50:00,244.1,244.1,243.7,243.7,5233.0,239.3943,239.3943,239.002,239.002,5233.0
2022-06-03 10:55:00,243.67,243.86,243.5,243.51,8485.0,238.9726,239.1589,238.8058,238.8156,8485.0
2022-06-03 11:00:00,243.46,243.52,242.86,242.98,7297.0,238.7666,238.8254,238.1782,238.2959,7297.0
2022-06-03 11:05:00,242.87,242.98,242.75,242.88,7586.0,238.188,238.2959,238.0703,238.1978,7586.0
2022-06-03 11:10:00,242.73,242.74,242.24,242.38,8502.0,238.0507,238.0605,237.5701,237.7074,8502.0
2022-06-03 11:15:00,242.39,242.76,242.38,242.65,3610.0,237.7172,238.0801,237.7074,237.9722,3610.0
2022-06-03 11:20:00,242.56,242.71,242.44,242.47,3747.0,237.884,238.0311,237.7663,237.7957,3747.0
2022-06-03 11:25:00,242.49,242.54,242.21,242.49,10544.0,237.8153,237.8643,237.5407,237.8153,10544.0
2022-06-03 11:30:00,242.51,243.01,242.42,242.92,58812.0,237.8349,238.3253,237.7467,238.237,58812.0
2022-06-03 11:35:00,242.95,243.46,242.93,243.23,11552.0,238.2664,238.7666,238.2468,238.541,11552.0
2022-06-03 11:40:00,243.27,243.3,242.94,243.11,4328.0,238.5803,238.6097,238.2566,238.4234,4328.0
2022-06-03 11:45:00,243.11,243.17,242.75,242.76,7136.0,238.4234,238.4822,238.0703,238.0801,7136.0
2022-06-03 11:50:00,242.77,242.94,242.62,242.74,8207.0,238.0899,238.2566,237.9428,238.0605,8207.0
2022-06-03 11:55:00,242.7,243.02,242.69,242.99,6672.0,238.0213,238.3351,238.0114,238.3057,6672.0
2022-06-03 12:00:00,243.13,243.63,243.13,243.48,3231.0,238.443,238.9333,238.443,238.7862,3231.0
2022-06-03 12:05:00,243.48,243.52,243.05,243.05,5138.0,238.7862,238.8254,238.3645,238.3645,5138.0
2022-06-03 12:10:00,242.89,243.12,242.88,243.03,7042.0,238.2076,238.4332,238.1978,238.3449,7042.0
2022-06-03 12:15:00,243.05,243.36,242.87,242.87,3319.0,238.3645,238.6685,238.188,238.188,3319.0
2022-06-03 12:20:00,242.67,243.64,242.65,243.62,4811.0,237.9918,238.9431,237.9722,238.9235,4811.0
2022-06-03 12:25:00,243.53,243.53,243.32,243.4,2072.0,238.8353,238.8353,238.6293,238.7078,2072.0
2022-06-03 12:30:00,243.48,243.52,243.29,243.37,7770.0,238.7862,238.8254,238.5999,238.6783,7770.0
2022-06-03 12:35:00,243.46,243.83,243.45,243.83,1921.0,238.7666,239.1295,238.7568,239.1295,1921.0
2022-06-03 12:40:00,243.83,243.84,243.51,243.62,2150.0,239.1295,239.1393,238.8156,238.9235,2150.0
2022-06-03 12:45:00,243.63,244.0,243.58,243.97,8201.0,238.9333,239.2962,238.8843,239.2668,8201.0
2022-06-03 12:50:00,243.87,243.9,243.47,243.9,4936.0,239.1687,239.1981,238.7764,239.1981,4936.0
2022-06-03 12:55:00,243.92,244.25,243.91,244.17,7494.0,239.2177,239.5414,239.2079,239.4629,7494.0
2022-06-03 13:00:00,244.18,244.92,244.18,244.84,47263.0,239.4727,240.1985,239.4727,240.12,47263.0
2022-06-03 13:05:00,244.82,244.87,244.44,244.54,3200.0,240.1004,240.1494,239.7277,239.8258,3200.0
2022-06-03 13:10:00,244.55,244.67,244.22,244.24,9126.0,239.8356,239.9533,239.512,239.5316,9126.0
2022-06-03 13:15:00,244.03,244.06,243.37,243.41,19296.0,239.3256,239.355,238.6783,238.7176,19296.0
2022-06-03 13:20:00,243.51,243.7,243.43,243.66,5461.0,238.8156,239.002,238.7372,238.9627,5461.0
2022-06-03 13:25:00,243.67,243.76,243.43,243.7,3480.0,238.9726,239.0608,238.7372,239.002,3480.0
2022-06-03 13:30:00,243.61,243.61,243.24,243.36,8583.0,238.9137,238.9137,238.5508,238.6685,8583.0
2022-06-03 13:35:00,243.62,243.63,243.54,243.55,2679.0,238.9235,238.9333,238.8451,238.8549,2679.0
2022-06-03 13:40:00,243.61,243.61,242.89,243.06,5133.0,238.9137,238.9137,238.2076,238.3743,5133.0
2022-06-03 13:45:00,243.07,243.25,243.0,243.25,1675.0,238.3841,238.5607,238.3155,238.5607,1675.0
2022-06-03 13:50:00,243.31,243.37,243.19,243.21,41622.0,238.6195,238.6783,238.5018,238.5214,41622.0
2022-06-03 13:55:00,243.17,243.29,243.11,243.18,20230.0,238.4822,238.5999,238.4234,238.492,20230.0
2022-06-03 14:00:00,243.02,243.46,242.99,243.34,4934.0,238.3351,238.7666,238.3057,238.6489,4934.0
2022-06-03 14:05:00,243.26,243.54,243.2,243.43,7322.0,238.5705,238.8451,238.5116,238.7372,7322.0
2022-06-03 14:10:00,243.58,243.58,243.35,243.53,3874.0,238.8843,238.8843,238.6587,238.8353,3874.0
2022-06-03 14:15:00,243.56,243.79,243.3,243.78,4955.0,238.8647,239.0902,238.6097,239.0804,4955.0
2022-06-03 14:20:00,243.56,243.63,243.43,243.59,3694.0,238.8647,238.9333,238.7372,238.8941,3694.0
2022-06-03 14:25:00,243.52,244.13,243.52,244.13,3882.0,238.8254,239.4237,238.8254,239.4237,3882.0
2022-06-03 14:30:00,244.07,244.09,243.69,243.75,5646.0,239.3648,239.3845,238.9922,239.051,5646.0
2022-06-03 14:35:00,243.76,243.77,243.18,243.29,5582.0,239.0608,239.0706,238.492,238.5999,5582.0
2022-06-03 14:40:00,243.29,243.38,243.24,243.38,2289.0,238.5999,238.6881,238.5508,238.6881,2289.0
2022-06-03 14:45:00,243.49,243.56,243.37,243.56,2079.0,238.796,238.8647,238.6783,238.8647,2079.0
2022-06-03 14:50:00,243.64,243.72,243.5,243.5,9468.0,238.9431,239.0216,238.8058,238.8058,9468.0
2022-06-03 14:55:00,243.68,243.85,243.63,243.69,8947.0,238.9824,239.1491,238.9333,238.9922,8947.0
2022-06-03 15:00:00,243.85,243.88,243.38,243.69,7923.0,239.1491,239.1785,238.6881,238.9922,7923.0
2022-06-03 15:05:00,243.69,243.69,242.99,243.06,9239.0,238.9922,238.9922,238.3057,238.3743,9239.0
2022-06-03 15:10:00,243.19,243.25,242.69,242.73,30097.0,238.5018,238.5607,238.0114,238.0507,30097.0
2022-06-03 15:15:00,242.63,242.76,242.51,242.71,9244.0,237.9526,238.0801,237.8349,238.0311,9244.0
2022-06-03 15:20:00,242.71,242.89,242.53,242.71,11579.0,238.0311,238.2076,237.8545,238.0311,11579.0
2022-06-03 15:25:00,242.65,243.17,242.65,243.16,14673.0,237.9722,238.4822,237.9722,238.4724,14673.0
2022-06-03 15:30:00,243.04,243.22,242.94,243.04,6234.0,238.3547,238.5312,238.2566,238.3547,6234.0
2022-06-03 15:35:00,243.06,243.43,242.91,243.36,11158.0,238.3743,238.7372,238.2272,238.6685,11158.0
2022-06-03 15:40:00,243.19,243.33,242.77,242.77,16428.0,238.5018,238.6391,238.0899,238.0899,16428.0
2022-06-03 15:45:00,242.91,243.31,242.59,243.08,13208.0,238.2272,238.6195,237.9134,238.3939,13208.0
2022-06-03 15:50:00,243.05,243.5,242.71,243.34,15729.0,238.3645,238.8058,238.0311,238.6489,15729.0
2022-06-03 15:55:00,243.55,243.55,243.13,243.15,19989.0,238.8549,238.8549,238.443,238.4626,19989.0
2022-06-06 09:30:00,246.61,247.31,246.06,246.54,44577.0,241.8559,242.5424,241.3165,241.7872,44577.0
2022-06-06 09:35:00,246.56,246.57,245.57,246.06,21928.0,241.8068,241.8166,240.8359,241.3165,21928.0
2022-06-06 09:40:00,246.04,246.69,245.85,246.25,11978.0,241.2969,241.9343,241.1105,241.5028,11978.0
2022-06-06 09:45:00,246.24,246.36,245.1,245.6,7971.0,241.493,241.6107,240.375,240.8653,7971.0
2022-06-06 09:50:00,245.61,246.09,245.23,245.98,7012.0,240.8752,241.3459,240.5025,241.238,7012.0
2022-06-06 09:55:00,245.94,246.62,245.76,246.62,6138.0,241.1988,241.8657,241.0223,241.8657,6138.0
2022-06-06 10:00:00,246.78,247.69,246.77,247.64,28308.0,242.0226,242.9151,242.0128,242.866,28308.0
2022-06-06 10:05:00,247.66,247.86,247.43,247.54,5383.0,242.8856,243.0818,242.6601,242.7679,5383.0
2022-06-06 10:10:00,247.53,247.75,247.21,247.58,4756.0,242.7581,242.9739,242.4443,242.8072,4756.0
2022-06-06 10:15:00,247.57,247.57,247.0,247.06,3808.0,242.7974,242.7974,242.2384,242.2972,3808.0
2022-06-06 10:20:00,247.22,247.28,247.06,247.27,2116.0,242.4541,242.513,242.2972,242.5032,2116.0
2022-06-06 10:25:00,247.09,247.69,247.02,247.67,6295.0,242.3266,242.9151,242.258,242.8954,6295.0
2022-06-06 10:30:00,247.52,247.83,247.52,247.83,820.0,242.7483,243.0524,242.7483,243.0524,820.0
2022-06-06 10:35:00,247.88,247.9,247.54,247.7,5005.0,243.1014,243.121,242.7679,242.9249,5005.0
2022-06-06 10:40:00,247.86,247.93,247.38,247.81,22251.0,243.0818,243.1504,242.611,243.0327,22251.0
2022-06-06 10:45:00,247.66,247.8,247.58,247.74,2098.0,242.8856,243.0229,242.8072,242.9641,2098.0
2022-06-06 10:50:00,247.76,247.9,247.3,247.38,7603.0,242.9837,243.121,242.5326,242.611,7603.0
2022-06-06 10:55:00,247.41,247.43,247.24,247.24,1893.0,242.6405,242.6601,242.4737,242.4737,1893.0
2022-06-06 11:00:00,247.67,247.79,247.51,247.52,4292.0,242.8954,243.0131,242.7385,242.7483,4292.0
2022-06-06 11:05:00,247.49,247.49,246.65,246.75,3061.0,242.7189,242.7189,241.8951,241.9932,3061.0
2022-06-06 11:10:00,246.57,246.57,245.88,245.96,7938.0,241.8166,241.8166,241.14,241.2184,7938.0
2022-06-06 11:15:00,245.88,245.88,244.85,245.05,10396.0,241.14,241.14,240.1298,240.326,10396.0
2022-06-06 11:20:00,244.81,245.25,244.81,245.09,8110.0,240.0906,240.5221,240.0906,240.3652,8110.0
2022-06-06 11:25:00,245.06,245.41,245.06,245.31,2400.0,240.3358,240.679,240.3358,240.5809,2400.0
2022-06-06 11:30:00,245.16,245.4,244.98,244.99,27231.0,240.4338,240.6692,240.2573,240.2671,27231.0
2022-06-06 11:35:00,244.95,245.28,244.91,245.15,13063.0,240.2279,240.5515,240.1887,240.424,13063.0
2022-06-06 11:40:00,245.12,245.55,245.12,245.55,5917.0,240.3946,240.8163,240.3946,240.8163,5917.0
2022-06-06 11:45:00,245.7,245.93,245.52,245.64,23058.0,240.9634,241.189,240.7869,240.9046,23058.0
2022-06-06 11:50:00,245.45,245.67,245.45,245.66,1691.0,240.7182,240.934,240.7182,240.9242,1691.0
2022-06-06 11:55:00,245.65,245.72,245.44,245.72,17149.0,240.9144,240.983,240.7084,240.983,17149.0
2022-06-06 12:00:00,245.46,245.47,244.0,244.0,5203.0,240.728,240.7379,239.2962,239.2962,5203.0
2022-06-06 12:05:00,244.31,244.38,243.93,243.94,5636.0,239.6002,239.6689,239.2275,239.2374,5636.0
2022-06-06 12:10:00,243.7,243.89,243.57,243.72,3047.0,239.002,239.1883,238.8745,239.0216,3047.0
2022-06-06 12:15:00,243.71,244.02,243.65,244.02,5056.0,239.0118,239.3158,238.9529,239.3158,5056.0
2022-06-06 12:20:00,243.92,244.05,243.75,243.94,5458.0,239.2177,239.3452,239.051,239.2374,5458.0
2022-06-06 12:25:00,243.76,243.96,243.62,243.69,11432.0,239.0608,239.257,238.9235,238.9922,11432.0
2022-06-06 12:30:00,243.46,243.74,243.15,243.73,9367.0,238.7666,239.0412,238.4626,239.0314,9367.0
2022-06-06 12:35:00,243.81,244.1,243.73,244.09,6235.0,239.1099,239.3943,239.0314,239.3845,6235.0
2022-06-06 12:40:00,244.13,244.28,244.02,244.24,2611.0,239.4237,239.5708,239.3158,239.5316,2611.0
2022-06-06 12:45:00,244.24,244.45,244.17,244.39,4652.0,239.5316,239.7375,239.4629,239.6787,4652.0
2022-06-06 12:50:00,244.28,244.28,244.15,244.18,1159.0,239.5708,239.5708,239.4433,239.4727,1159.0
2022-06-06 12:55:00,244.42,244.6,244.38,244.53,3614.0,239.7081,239.8846,239.6689,239.816,3614.0
2022-06-06 13:00:00,244.54,244.58,244.32,244.32,13919.0,239.8258,239.865,239.61,239.61,13919.0
2022-06-06 13:05:00,244.3,244.57,244.29,244.39,5563.0,239.5904,239.8552,239.5806,239.6787,5563.0
2022-06-06 13:10:00,244.38,244.42,243.89,244.09,8296.0,239.6689,239.7081,239.1883,239.3845,8296.0
2022-06-06 13:15:00,244.06,244.06,243.71,243.77,2977.0,239.355,239.355,239.0118,239.0706,2977.0
2022-06-06 13:20:00,243.8,244.13,243.56,243.98,3834.0,239.1,239.4237,238.8647,239.2766,3834.0
2022-06-06 13:25:00,243.9,244.16,243.9,244.16,2816.0,239.1981,239.4531,239.1981,239.4531,2816.0
2022-06-06 13:30:00,244.11,244.51,244.1,244.28,7700.0,239.4041,239.7964,239.3943,239.5708,7700.0
2022-06-06 13:35:00,244.52,245.17,244.47,244.92,16890.0,239.8062,240.4436,239.7571,240.1985,16890.0
2022-06-06 13:40:00,245.02,245.38,245.01,245.29,5715.0,240.2965,240.6496,240.2867,240.5613,5715.0
2022-06-06 13:45:00,245.31,245.39,245.12,245.23,3565.0,240.5809,240.6594,240.3946,240.5025,3565.0
2022-06-06 13:50:00,245.57,245.59,245.36,245.36,8240.0,240.8359,240.8555,240.63,240.63,8240.0
2022-06-06 13:55:00,245.58,245.71,245.56,245.71,2435.0,240.8457,240.9732,240.8261,240.9732,2435.0
2022-06-06 14:00:00,245.67,245.76,245.53,245.62,3771.0,240.934,241.0223,240.7967,240.885,3771.0
2022-06-06 14:05:00,245.59,245.65,245.35,245.39,5864.0,240.8555,240.9144,240.6202,240.6594,5864.0
2022-06-06 14:10:00,245.52,245.53,245.23,245.3,79623.0,240.7869,240.7967,240.5025,240.5711,79623.0
2022-06-06 14:15:00,245.08,245.26,245.06,245.23,3497.0,240.3554,240.5319,240.3358,240.5025,3497.0
2022-06-06 14:20:00,245.03,245.08,244.37,244.51,6276.0,240.3063,240.3554,239.6591,239.7964,6276.0
2022-06-06 14:25:00,244.45,244.62,244.09,244.21,5286.0,239.7375,239.9042,239.3845,239.5021,5286.0
2022-06-06 14:30:00,244.07,244.39,244.06,244.39,6868.0,239.3648,239.6787,239.355,239.6787,6868.0
2022-06-06 14:35:00,244.34,244.46,243.88,243.96,12433.0,239.6296,239.7473,239.1785,239.257,12433.0
2022-06-06 14:40:00,243.99,244.35,243.98,244.33,6014.0,239.2864,239.6394,239.2766,239.6198,6014.0
2022-06-06 14:45:00,244.36,244.59,244.21,244.28,5185.0,239.6493,239.8748,239.5021,239.5708,5185.0
2022-06-06 14:50:00,244.17,244.17,243.54,244.15,3473.0,239.4629,239.4629,238.8451,239.4433,3473.0
2022-06-06 14:55:00,244.37,244.38,244.22,244.24,12587.0,239.6591,239.6689,239.512,239.5316,12587.0
2022-06-06 15:00:00,244.06,244.37,243.97,244.19,4891.0,239.355,239.6591,239.2668,239.4825,4891.0
2022-06-06 15:05:00,244.14,244.25,243.87,243.95,14673.0,239.4335,239.5414,239.1687,239.2472,14673.0
2022-06-06 15:10:00,243.88,244.17,243.79,243.96,4810.0,239.1785,239.4629,239.0902,239.257,4810.0
2022-06-06 15:15:00,243.98,244.2,243.53,243.53,7414.0,239.2766,239.4923,238.8353,238.8353,7414.0
2022-06-06 15:20:00,243.5,243.85,243.23,243.71,272360.0,238.8058,239.1491,238.541,239.0118,272360.0
2022-06-06 15:25:00,243.66,243.81,243.56,243.65,12790.0,238.9627,239.1099,238.8647,238.9529,12790.0
2022-06-06 15:30:00,243.55,243.93,243.54,243.7,11227.0,238.8549,239.2275,238.8451,239.002,11227.0
2022-06-06 15:35:00,243.7,243.71,243.14,243.42,6431.0,239.002,239.0118,238.4528,238.7274,6431.0
2022-06-06 15:40:00,243.35,244.18,243.28,244.04,6298.0,238.6587,239.4727,238.5901,239.3354,6298.0
2022-06-06 15:45:00,244.12,244.23,243.58,243.9,11053.0,239.4139,239.5218,238.8843,239.1981,11053.0
2022-06-06 15:50:00,243.79,244.43,243.79,244.43,11109.0,239.0902,239.7179,239.0902,239.7179,11109.0
2022-06-06 15:55:00,244.29,244.54,244.02,244.18,24800.0,239.5806,239.8258,239.3158,239.4727,24800.0
2022-06-07 09:30:00,241.65,241.92,240.65,241.75,31892.0,236.9915,237.2563,236.0108,237.0896,31892.0
2022-06-07 09:35:00,241.89,242.43,241.77,241.89,6953.0,237.2269,237.7565,237.1092,237.2269,6953.0
2022-06-07 09:40:00,242.06,242.75,242.04,242.69,10406.0,237.3936,238.0703,237.374,238.0114,10406.0
2022-06-07 09:45:00,242.38,242.85,242.38,242.63,2879.0,237.7074,238.1684,237.7074,237.9526,2879.0
2022-06-07 09:50:00,242.98,243.59,242.73,242.88,9600.0,238.2959,238.8941,238.0507,238.1978,9600.0
2022-06-07 09:55:00,242.77,243.08,242.52,242.58,1656.0,238.0899,238.3939,237.8447,237.9036,1656.0
2022-06-07 10:00:00,242.4,243.1,242.39,242.92,8296.0,237.727,238.4135,237.7172,238.237,8296.0
2022-06-07 10:05:00,242.98,243.3,242.36,242.51,2229.0,238.2959,238.6097,237.6878,237.8349,2229.0
2022-06-07 10:10:00,242.33,242.35,242.07,242.28,4195.0,237.6584,237.678,237.4034,237.6094,4195.0
2022-06-07 10:15:00,242.38,242.78,242.38,242.46,4563.0,237.7074,238.0997,237.7074,237.7859,4563.0
2022-06-07 10:20:00,242.68,243.37,242.64,243.2,8156.0,238.0016,238.6783,237.9624,238.5116,8156.0
2022-06-07 10:25:00,242.99,244.11,242.99,243.94,12366.0,238.3057,239.4041,238.3057,239.2374,12366.0
2022-06-07 10:30:00,244.01,244.6,243.86,244.6,14078.0,239.306,239.8846,239.1589,239.8846,14078.0
2022-06-07 10:35:00,244.53,245.27,244.52,245.22,7927.0,239.816,240.5417,239.8062,240.4927,7927.0
2022-06-07 10:40:00,245.23,245.6,245.15,245.4,8382.0,240.5025,240.8653,240.424,240.6692,8382.0
2022-06-07 10:45:00,245.4,245.95,245.4,245.92,5373.0,240.6692,241.2086,240.6692,241.1792,5373.0
2022-06-07 10:50:00,245.94,246.0,245.52,245.73,9615.0,241.1988,241.2576,240.7869,240.9928,9615.0
2022-06-07 10:55:00,245.67,245.67,245.28,245.42,5171.0,240.934,240.934,240.5515,240.6888,5171.0
2022-06-07 11:00:00,245.31,245.51,245.11,245.14,4373.0,240.5809,240.7771,240.3848,240.4142,4373.0
2022-06-07 11:05:00,245.07,245.15,244.86,245.1,4837.0,240.3456,240.424,240.1396,240.375,4837.0
2022-06-07 11:10:00,245.09,245.38,245.04,245.27,13241.0,240.3652,240.6496,240.3161,240.5417,13241.0
2022-06-07 11:15:00,245.13,245.21,244.71,244.71,4426.0,240.4044,240.4829,239.9925,239.9925,4426.0
2022-06-07 11:20:00,244.91,244.91,244.32,244.52,131668.0,240.1887,240.1887,239.61,239.8062,131668.0
2022-06-07 11:25:00,244.4,244.47,243.93,244.0,3988.0,239.6885,239.7571,239.2275,239.2962,3988.0
2022-06-07 11:30:00,243.9,244.12,243.83,244.08,2753.0,239.1981,239.4139,239.1295,239.3747,2753.0
2022-06-07 11:35:00,244.05,244.26,243.76,244.26,333409.0,239.3452,239.5512,239.0608,239.5512,333409.0
2022-06-07 11:40:00,244.11,244.26,244.04,244.04,4856.0,239.4041,239.5512,239.3354,239.3354,4856.0
2022-06-07 11:45:00,244.11,244.12,243.49,243.5,3624.0,239.4041,239.4139,238.796,238.8058,3624.0
2022-06-07 11:50:00,243.46,244.0,243.45,243.81,3619.0,238.7666,239.2962,238.7568,239.1099,3619.0
2022-06-07 11:55:00,243.87,244.42,243.8,244.42,4721.0,239.1687,239.7081,239.1,239.7081,4721.0
2022-06-07 12:00:00,244.31,244.37,244.05,244.06,1805.0,239.6002,239.6591,239.3452,239.355,1805.0
2022-06-07 12:05:00,243.89,244.0,243.81,243.95,4033.0,239.1883,239.2962,239.1099,239.2472,4033.0
2022-06-07 12:10:00,243.98,243.99,243.83,243.95,735.0,239.2766,239.2864,239.1295,239.2472,735.0
2022-06-07 12:15:00,243.8,243.8,243.45,243.45,5004.0,239.1,239.1,238.7568,238.7568,5004.0
2022-06-07 12:20:00,243.54,243.57,243.37,243.56,3540.0,238.8451,238.8745,238.6783,238.8647,3540.0
2022-06-07 12:25:00,243.47,243.69,243.46,243.59,3599.0,238.7764,238.9922,238.7666,238.8941,3599.0
2022-06-07 12:30:00,243.44,243.85,243.44,243.82,9105.0,238.747,239.1491,238.747,239.1197,9105.0
2022-06-07 12:35:00,243.8,243.96,243.68,243.95,928.0,239.1,239.257,238.9824,239.2472,928.0
2022-06-07 12:40:00,244.01,244.42,244.01,244.15,4018.0,239.306,239.7081,239.306,239.4433,4018.0
2022-06-07 12:45:00,244.34,244.34,244.23,244.34,1924.0,239.6296,239.6296,239.5218,239.6296,1924.0
2022-06-07 12:50:00,244.3,244.44,243.99,244.39,3439.0,239.5904,239.7277,239.2864,239.6787,3439.0
2022-06-07 12:55:00,244.34,244.38,244.26,244.27,2507.0,239.6296,239.6689,239.5512,239.561,2507.0
2022-06-07 13:00:00,244.27,244.56,244.12,244.56,5712.0,239.561,239.8454,239.4139,239.8454,5712.0
2022-06-07 13:05:00,244.55,244.78,244.38,244.78,5292.0,239.8356,240.0612,239.6689,240.0612,5292.0
2022-06-07 13:10:00,244.79,244.85,244.66,244.78,4391.0,240.071,240.1298,239.9435,240.0612,4391.0
2022-06-07 13:15:00,244.82,244.99,244.82,244.99,3668.0,240.1004,240.2671,240.1004,240.2671,3668.0
2022-06-07 13:20:00,244.97,245.1,244.82,244.87,3405.0,240.2475,240.375,240.1004,240.1494,3405.0
2022-06-07 13:25:00,244.83,245.01,244.83,245.0,4012.0,240.1102,240.2867,240.1102,240.2769,4012.0
2022-06-07 13:30:00,245.06,245.11,244.91,244.98,6461.0,240.3358,240.3848,240.1887,240.2573,6461.0
2022-06-07 13:35:00,245.08,245.08,244.77,244.84,17324.0,240.3554,240.3554,240.0513,240.12,17324.0
2022-06-07 13:40:00,244.79,244.88,244.71,244.74,4276.0,240.071,240.1592,239.9925,240.0219,4276.0
2022-06-07 13:45:00,244.93,245.01,244.8,244.81,8232.0,240.2083,240.2867,240.0808,240.0906,8232.0
2022-06-07 13:50:00,244.83,245.0,244.82,244.93,2078.0,240.1102,240.2769,240.1004,240.2083,2078.0
2022-06-07 13:55:00,244.74,244.92,244.71,244.88,1432.0,240.0219,240.1985,239.9925,240.1592,1432.0
2022-06-07 14:00:00,244.7,244.99,244.7,244.99,2920.0,239.9827,240.2671,239.9827,240.2671,2920.0
2022-06-07 14:05:00,244.93,245.52,244.92,245.52,8138.0,240.2083,240.7869,240.1985,240.7869,8138.0
2022-06-07 14:10:00,245.59,245.81,245.51,245.81,1907.0,240.8555,241.0713,240.7771,241.0713,1907.0
2022-06-07 14:15:00,245.75,245.8,245.51,245.51,13098.0,241.0125,241.0615,240.7771,240.7771,13098.0
2022-06-07 14:20:00,245.51,245.68,245.49,245.65,5547.0,240.7771,240.9438,240.7575,240.9144,5547.0
2022-06-07 14:25:00,245.6,245.73,245.57,245.68,5192.0,240.8653,240.9928,240.8359,240.9438,5192.0
2022-06-07 14:30:00,245.71,245.95,245.63,245.95,5637.0,240.9732,241.2086,240.8948,241.2086,5637.0
2022-06-07 14:35:00,245.89,245.97,245.69,245.8,10813.0,241.1498,241.2282,240.9536,241.0615,10813.0
2022-06-07 14:40:00,245.81,245.83,245.02,245.14,16126.0,241.0713,241.0909,240.2965,240.4142,16126.0
2022-06-07 14:45:00,245.18,245.31,244.97,245.03,8454.0,240.4534,240.5809,240.2475,240.3063,8454.0
2022-06-07 14:50:00,245.04,245.35,245.04,245.26,15396.0,240.3161,240.6202,240.3161,240.5319,15396.0
2022-06-07 14:55:00,245.2,245.4,245.12,245.38,7662.0,240.4731,240.6692,240.3946,240.6496,7662.0
2022-06-07 15:00:00,245.3,245.71,245.3,245.64,4573.0,240.5711,240.9732,240.5711,240.9046,4573.0
2022-06-07 15:05:00,245.58,245.9,245.57,245.77,9933.0,240.8457,241.1596,240.8359,241.0321,9933.0
2022-06-07 15:10:00,245.85,245.92,245.56,245.71,15775.0,241.1105,241.1792,240.8261,240.9732,15775.0
2022-06-07 15:15:00,245.74,245.89,245.68,245.85,11781.0,241.0027,241.1498,240.9438,241.1105,11781.0
2022-06-07 15:20:00,245.83,246.02,245.72,245.72,9435.0,241.0909,241.2773,240.983,240.983,9435.0
2022-06-07 15:25:00,245.9,245.94,245.78,245.86,5147.0,241.1596,241.1988,241.0419,241.1203,5147.0
2022-06-07 15:30:00,245.73,246.19,245.73,246.19,12196.0,240.9928,241.444,240.9928,241.444,12196.0
2022-06-07 15:35:00,246.22,246.51,246.16,246.4,10599.0,241.4734,241.7578,241.4146,241.6499,10599.0
2022-06-07 15:40:00,246.4,246.48,246.16,246.18,30062.0,241.6499,241.7284,241.4146,241.4342,30062.0
2022-06-07 15:45:00,246.19,246.64,246.19,246.53,15938.0,241.444,241.8853,241.444,241.7774,15938.0
2022-06-07 15:50:00,246.49,246.84,246.45,246.84,27685.0,241.7382,242.0814,241.699,242.0814,27685.0
2022-06-07 15:55:00,246.69,246.72,246.3,246.35,17943.0,241.9343,241.9638,241.5519,241.6009,17943.0
2022-06-08 09:30:00,245.99,245.99,244.73,245.43,25897.0,241.2478,241.2478,240.0121,240.6986,25897.0
2022-06-08 09:35:00,245.38,246.38,245.37,246.38,4239.0,240.6496,241.6303,240.6398,241.6303,4239.0
2022-06-08 09:40:00,246.31,246.33,245.86,245.95,12316.0,241.5617,241.5813,241.1203,241.2086,12316.0
2022-06-08 09:45:00,246.01,247.29,246.0,247.13,34607.0,241.2674,242.5228,241.2576,242.3659,34607.0
2022-06-08 09:50:00,247.15,247.24,246.7,247.08,7479.0,242.3855,242.4737,241.9441,242.3168,7479.0
2022-06-08 09:55:00,247.3,247.6,247.06,247.15,5739.0,242.5326,242.8268,242.2972,242.3855,5739.0
2022-06-08 10:00:00,247.11,247.22,246.73,247.16,4397.0,242.3462,242.4541,241.9736,242.3953,4397.0
2022-06-08 10:05:00,247.05,247.41,247.04,247.37,6196.0,242.2874,242.6405,242.2776,242.6012,6196.0
2022-06-08 10:10:00,247.12,247.12,245.99,246.1,7697.0,242.356,242.356,241.2478,241.3557,7697.0
2022-06-08 10:15:00,245.91,246.35,245.73,246.35,12312.0,241.1694,241.6009,240.9928,241.6009,12312.0
2022-06-08 10:20:00,246.67,247.19,246.66,247.19,5530.0,241.9147,242.4247,241.9049,242.4247,5530.0
2022-06-08 10:25:00,247.04,247.04,246.67,246.67,1972.0,242.2776,242.2776,241.9147,241.9147,1972.0
2022-06-08 10:30:00,246.44,247.16,246.44,247.16,5084.0,241.6892,242.3953,241.6892,242.3953,5084.0
2022-06-08 10:35:00,247.07,247.23,246.9,246.98,1961.0,242.307,242.4639,242.1403,242.2187,1961.0
2022-06-08 10:40:00,246.9,247.13,246.41,246.48,4697.0,242.1403,242.3659,241.6597,241.7284,4697.0
2022-06-08 10:45:00,246.67,246.86,246.62,246.63,3254.0,241.9147,242.1011,241.8657,241.8755,3254.0
2022-06-08 10:50:00,246.75,246.75,246.53,246.72,6558.0,241.9932,241.9932,241.7774,241.9638,6558.0
2022-06-08 10:55:00,246.56,246.56,246.01,246.21,5171.0,241.8068,241.8068,241.2674,241.4636,5171.0
2022-06-08 11:00:00,246.2,246.23,245.72,245.97,5161.0,241.4538,241.4832,240.983,241.2282,5161.0
2022-06-08 11:05:00,246.02,246.32,246.02,246.11,10460.0,241.2773,241.5715,241.2773,241.3655,10460.0
2022-06-08 11:10:00,246.07,246.55,246.07,246.54,1861.0,241.3263,241.797,241.3263,241.7872,1861.0
2022-06-08 11:15:00,246.72,247.27,246.61,247.14,5366.0,241.9638,242.5032,241.8559,242.3757,5366.0
2022-06-08 11:20:00,247.09,247.21,246.91,246.91,4147.0,242.3266,242.4443,242.1501,242.1501,4147.0
2022-06-08 11:25:00,246.91,247.17,246.9,247.11,1504.0,242.1501,242.4051,242.1403,242.3462,1504.0
2022-06-08 11:30:00,246.93,247.21,246.93,247.01,1958.0,242.1697,242.4443,242.1697,242.2482,1958.0
2022-06-08 11:35:00,247.08,247.09,246.98,246.99,1863.0,242.3168,242.3266,242.2187,242.2286,1863.0
2022-06-08 11:40:00,247.22,247.22,246.38,246.38,6523.0,242.4541,242.4541,241.6303,241.6303,6523.0
2022-06-08 11:45:00,246.7,246.87,246.64,246.67,8466.0,241.9441,242.1109,241.8853,241.9147,8466.0
2022-06-08 11:50:00,246.68,246.93,246.65,246.83,3260.0,241.9245,242.1697,241.8951,242.0716,3260.0
2022-06-08 11:55:00,246.77,246.95,246.62,246.66,65398.0,242.0128,242.1893,241.8657,241.9049,65398.0
2022-06-08 12:00:00,246.37,246.95,246.37,246.75,3193.0,241.6205,242.1893,241.6205,241.9932,3193.0
2022-06-08 12:05:00,246.7,246.7,246.37,246.53,5945.0,241.9441,241.9441,241.6205,241.7774,5945.0
2022-06-08 12:10:00,246.52,246.69,246.51,246.69,7803.0,241.7676,241.9343,241.7578,241.9343,7803.0
2022-06-08 12:15:00,246.68,246.68,246.45,246.45,2654.0,241.9245,241.9245,241.699,241.699,2654.0
2022-06-08 12:20:00,246.69,246.69,246.0,246.0,4696.0,241.9343,241.9343,241.2576,241.2576,4696.0
2022-06-08 12:25:00,246.06,246.06,245.55,245.83,3616.0,241.3165,241.3165,240.8163,241.0909,3616.0
2022-06-08 12:30:00,245.84,245.85,245.19,245.33,15477.0,241.1007,241.1105,240.4633,240.6006,15477.0
2022-06-08 12:35:00,245.28,245.37,244.86,244.94,4864.0,240.5515,240.6398,240.1396,240.2181,4864.0
2022-06-08 12:40:00,244.74,244.91,244.47,244.47,5706.0,240.0219,240.1887,239.7571,239.7571,5706.0
2022-06-08 12:45:00,244.45,244.87,244.33,244.87,5886.0,239.7375,240.1494,239.6198,240.1494,5886.0
2022-06-08 12:50:00,244.77,244.89,244.75,244.83,6754.0,240.0513,240.169,240.0317,240.1102,6754.0
2022-06-08 12:55:00,244.8,245.13,244.79,245.11,2206.0,240.0808,240.4044,240.071,240.3848,2206.0
2022-06-08 13:00:00,245.08,245.08,244.62,244.89,2091.0,240.3554,240.3554,239.9042,240.169,2091.0
2022-06-08 13:05:00,244.71,245.0,244.71,244.99,3186.0,239.9925,240.2769,239.9925,240.2671,3186.0
2022-06-08 13:10:00,244.93,245.01,244.82,244.87,3339.0,240.2083,240.2867,240.1004,240.1494,3339.0
2022-06-08 13:15:00,244.82,245.1,244.78,245.1,3418.0,240.1004,240.375,240.0612,240.375,3418.0
2022-06-08 13:20:00,245.03,245.06,244.93,244.96,3028.0,240.3063,240.3358,240.2083,240.2377,3028.0
2022-06-08 13:25:00,245.0,245.0,244.74,244.78,1924.0,240.2769,240.2769,240.0219,240.0612,1924.0
2022-06-08 13:30:00,244.68,244.68,244.17,244.19,7673.0,239.9631,239.9631,239.4629,239.4825,7673.0
2022-06-08 13:35:00,244.33,244.33,243.91,243.94,14213.0,239.6198,239.6198,239.2079,239.2374,14213.0
2022-06-08 13:40:00,243.92,244.56,243.92,244.49,6415.0,239.2177,239.8454,239.2177,239.7767,6415.0
2022-06-08 13:45:00,244.51,244.77,244.4,244.77,3704.0,239.7964,240.0513,239.6885,240.0513,3704.0
2022-06-08 13:50:00,244.74,244.76,244.49,244.71,4113.0,240.0219,240.0415,239.7767,239.9925,4113.0
2022-06-08 13:55:00,244.69,244.98,244.68,244.82,6428.0,239.9729,240.2573,239.9631,240.1004,6428.0
2022-06-08 14:00:00,244.79,245.2,244.77,244.99,19089.0,240.071,240.4731,240.0513,240.2671,19089.0
2022-06-08 14:05:00,244.96,245.07,244.76,244.9,2430.0,240.2377,240.3456,240.0415,240.1788,2430.0
2022-06-08 14:10:00,244.89,244.99,244.64,244.8,2643.0,240.169,240.2671,239.9239,240.0808,2643.0
2022-06-08 14:15:00,244.84,244.84,244.45,244.47,10432.0,240.12,240.12,239.7375,239.7571,10432.0
2022-06-08 14:20:00,244.48,244.65,244.39,244.59,7808.0,239.7669,239.9337,239.6787,239.8748,7808.0
2022-06-08 14:25:00,244.57,244.64,243.96,244.3,3986.0,239.8552,239.9239,239.257,239.5904,3986.0
2022-06-08 14:30:00,244.27,244.45,244.27,244.34,1831.0,239.561,239.7375,239.561,239.6296,1831.0
2022-06-08 14:35:00,244.19,244.32,243.94,244.29,4678.0,239.4825,239.61,239.2374,239.5806,4678.0
2022-06-08 14:40:00,244.31,244.72,244.3,244.67,4147.0,239.6002,240.0023,239.5904,239.9533,4147.0
2022-06-08 14:45:00,244.76,244.79,244.65,244.73,3209.0,240.0415,240.071,239.9337,240.0121,3209.0
2022-06-08 14:50:00,244.78,244.79,244.58,244.59,7032.0,240.0612,240.071,239.865,239.8748,7032.0
2022-06-08 14:55:00,244.47,244.63,244.41,244.54,7182.0,239.7571,239.914,239.6983,239.8258,7182.0
2022-06-08 15:00:00,244.35,244.44,244.18,244.33,2632.0,239.6394,239.7277,239.4727,239.6198,2632.0
2022-06-08 15:05:00,244.32,244.32,243.93,244.22,4582.0,239.61,239.61,239.2275,239.512,4582.0
2022-06-08 15:10:00,244.08,244.54,244.08,244.45,3895.0,239.3747,239.8258,239.3747,239.7375,3895.0
2022-06-08 15:15:00,244.5,244.65,244.41,244.59,8394.0,239.7866,239.9337,239.6983,239.8748,8394.0
2022-06-08 15:20:00,244.6,245.05,244.59,245.01,3956.0,239.8846,240.326,239.8748,240.2867,3956.0
2022-06-08 15:25:00,245.01,245.15,244.93,244.97,4010.0,240.2867,240.424,240.2083,240.2475,4010.0
2022-06-08 15:30:00,245.02,245.22,244.8,245.17,10135.0,240.2965,240.4927,240.0808,240.4436,10135.0
2022-06-08 15:35:00,245.17,245.23,245.01,245.06,71214.0,240.4436,240.5025,240.2867,240.3358,71214.0
2022-06-08 15:40:00,245.01,245.08,244.81,244.85,11828.0,240.2867,240.3554,240.0906,240.1298,11828.0
2022-06-08 15:45:00,244.78,244.78,244.21,244.21,25540.0,240.0612,240.0612,239.5021,239.5021,25540.0
2022-06-08 15:50:00,244.34,244.55,244.07,244.28,33501.0,239.6296,239.8356,239.3648,239.5708,33501.0
2022-06-08 15:55:00,244.45,244.53,244.16,244.41,23734.0,239.7375,239.816,239.4531,239.6983,23734.0
2022-06-09 09:30:00,243.05,244.08,242.67,244.08,26939.0,238.3645,239.3747,237.9918,239.3747,26939.0
2022-06-09 09:35:00,243.62,243.65,242.72,242.72,5700.0,238.9235,238.9529,238.0409,238.0409,5700.0
2022-06-09 09:40:00,242.89,242.97,242.12,242.53,19573.0,238.2076,238.286,237.4524,237.8545,19573.0
2022-06-09 09:45:00,242.59,243.62,242.31,243.48,4060.0,237.9134,238.9235,237.6388,238.7862,4060.0
2022-06-09 09:50:00,243.48,244.88,243.48,244.7,5026.0,238.7862,240.1592,238.7862,239.9827,5026.0
2022-06-09 09:55:00,244.48,244.77,244.36,244.67,8030.0,239.7669,240.0513,239.6493,239.9533,8030.0
2022-06-09 10:00:00,244.65,244.71,244.15,244.18,10958.0,239.9337,239.9925,239.4433,239.4727,10958.0
2022-06-09 10:05:00,244.14,244.16,243.66,243.66,5854.0,239.4335,239.4531,238.9627,238.9627,5854.0
2022-06-09 10:10:00,243.47,243.77,243.22,243.73,7683.0,238.7764,239.0706,238.5312,239.0314,7683.0
2022-06-09 10:15:00,244.15,244.65,243.9,243.91,4261.0,239.4433,239.9337,239.1981,239.2079,4261.0
2022-06-09 10:20:00,244.14,244.29,244.09,244.09,5571.0,239.4335,239.5806,239.3845,239.3845,5571.0
2022-06-09 10:25:00,244.31,244.78,244.15,244.78,4163.0,239.6002,240.0612,239.4433,240.0612,4163.0
2022-06-09 10:30:00,244.91,245.01,244.36,244.68,3476.0,240.1887,240.2867,239.6493,239.9631,3476.0
2022-06-09 10:35:00,244.62,244.97,244.62,244.97,1671.0,239.9042,240.2475,239.9042,240.2475,1671.0
2022-06-09 10:40:00,244.77,244.77,244.09,244.21,3542.0,240.0513,240.0513,239.3845,239.5021,3542.0
2022-06-09 10:45:00,244.18,244.19,243.88,243.88,3498.0,239.4727,239.4825,239.1785,239.1785,3498.0
2022-06-09 10:50:00,243.82,243.87,243.29,243.36,2346.0,239.1197,239.1687,238.5999,238.6685,2346.0
2022-06-09 10:55:00,243.18,243.73,243.17,243.65,6480.0,238.492,239.0314,238.4822,238.9529,6480.0
2022-06-09 11:00:00,243.6,243.6,243.0,243.05,1674.0,238.9039,238.9039,238.3155,238.3645,1674.0
2022-06-09 11:05:00,242.97,242.98,242.74,242.9,973.0,238.286,238.2959,238.0605,238.2174,973.0
2022-06-09 11:10:00,243.05,243.32,243.05,243.18,10385.0,238.3645,238.6293,238.3645,238.492,10385.0
2022-06-09 11:15:00,243.23,243.26,242.9,243.0,4289.0,238.541,238.5705,238.2174,238.3155,4289.0
2022-06-09 11:20:00,242.98,243.41,242.98,243.41,2628.0,238.2959,238.7176,238.2959,238.7176,2628.0
2022-06-09 11:25:00,243.43,243.5,243.09,243.11,5656.0,238.7372,238.8058,238.4037,238.4234,5656.0
2022-06-09 11:30:00,243.25,243.43,243.04,243.33,2752.0,238.5607,238.7372,238.3547,238.6391,2752.0
2022-06-09 11:35:00,243.6,243.6,243.17,243.31,595.0,238.9039,238.9039,238.4822,238.6195,595.0
2022-06-09 11:40:00,243.51,244.13,243.47,243.94,3933.0,238.8156,239.4237,238.7764,239.2374,3933.0
2022-06-09 11:45:00,243.81,243.95,243.05,243.05,12087.0,239.1099,239.2472,238.3645,238.3645,12087.0
2022-06-09 11:50:00,242.91,243.19,242.76,243.19,2599.0,238.2272,238.5018,238.0801,238.5018,2599.0
2022-06-09 11:55:00,243.22,243.45,243.22,243.4,2035.0,238.5312,238.7568,238.5312,238.7078,2035.0
2022-06-09 12:00:00,243.39,243.39,243.19,243.22,1089.0,238.698,238.698,238.5018,238.5312,1089.0
2022-06-09 12:05:00,243.26,243.26,242.88,242.98,14550.0,238.5705,238.5705,238.1978,238.2959,14550.0
2022-06-09 12:10:00,242.97,242.97,242.64,242.72,11478.0,238.286,238.286,237.9624,238.0409,11478.0
2022-06-09 12:15:00,242.65,242.86,242.64,242.75,4136.0,237.9722,238.1782,237.9624,238.0703,4136.0
2022-06-09 12:20:00,243.0,243.16,242.99,243.09,6123.0,238.3155,238.4724,238.3057,238.4037,6123.0
2022-06-09 12:25:00,242.96,243.31,242.96,243.3,1953.0,238.2762,238.6195,238.2762,238.6097,1953.0
2022-06-09 12:30:00,243.48,243.51,243.1,243.33,3392.0,238.7862,238.8156,238.4135,238.6391,3392.0
2022-06-09 12:35:00,243.47,243.47,243.17,243.25,3106.0,238.7764,238.7764,238.4822,238.5607,3106.0
2022-06-09 12:40:00,243.3,243.51,243.25,243.51,2218.0,238.6097,238.8156,238.5607,238.8156,2218.0
2022-06-09 12:45:00,243.56,243.56,243.4,243.42,3300.0,238.8647,238.8647,238.7078,238.7274,3300.0
2022-06-09 12:50:00,243.54,243.7,243.27,243.27,1730.0,238.8451,239.002,238.5803,238.5803,1730.0
2022-06-09 12:55:00,243.24,243.77,243.04,243.67,2306.0,238.5508,239.0706,238.3547,238.9726,2306.0
2022-06-09 13:00:00,243.75,243.77,243.6,243.72,2845.0,239.051,239.0706,238.9039,239.0216,2845.0
2022-06-09 13:05:00,243.72,244.06,243.72,243.8,7539.0,239.0216,239.355,239.0216,239.1,7539.0
2022-06-09 13:10:00,243.83,243.97,243.73,243.84,2883.0,239.1295,239.2668,239.0314,239.1393,2883.0
2022-06-09 13:15:00,243.71,243.72,243.63,243.68,1144.0,239.0118,239.0216,238.9333,238.9824,1144.0
2022-06-09 13:20:00,243.6,243.71,243.25,243.27,9190.0,238.9039,239.0118,238.5607,238.5803,9190.0
2022-06-09 13:25:00,243.26,243.26,242.92,242.98,6146.0,238.5705,238.5705,238.237,238.2959,6146.0
2022-06-09 13:30:00,242.86,242.86,242.57,242.71,17102.0,238.1782,238.1782,237.8938,238.0311,17102.0
2022-06-09 13:35:00,242.69,242.71,242.43,242.62,9120.0,238.0114,238.0311,237.7565,237.9428,9120.0
2022-06-09 13:40:00,242.59,242.59,242.22,242.23,2692.0,237.9134,237.9134,237.5505,237.5603,2692.0
2022-06-09 13:45:00,242.15,242.57,242.14,242.53,7910.0,237.4819,237.8938,237.4721,237.8545,7910.0
2022-06-09 13:50:00,242.54,242.72,242.54,242.59,7299.0,237.8643,238.0409,237.8643,237.9134,7299.0
2022-06-09 13:55:00,242.62,242.95,242.57,242.95,3173.0,237.9428,238.2664,237.8938,238.2664,3173.0
2022-06-09 14:00:00,242.8,242.8,242.47,242.52,3074.0,238.1193,238.1193,237.7957,237.8447,3074.0
2022-06-09 14:05:00,242.52,242.58,242.42,242.49,3533.0,237.8447,237.9036,237.7467,237.8153,3533.0
2022-06-09 14:10:00,242.52,242.52,242.27,242.49,6681.0,237.8447,237.8447,237.5995,237.8153,6681.0
2022-06-09 14:15:00,242.46,242.63,242.4,242.44,3723.0,237.7859,237.9526,237.727,237.7663,3723.0
2022-06-09 14:20:00,242.49,242.54,241.9,241.93,8718.0,237.8153,237.8643,237.2367,237.2661,8718.0
2022-06-09 14:25:00,241.94,242.28,241.8,242.21,9370.0,237.2759,237.6094,237.1386,237.5407,9370.0
2022-06-09 14:30:00,242.21,242.21,241.69,241.69,22057.0,237.5407,237.5407,237.0307,237.0307,22057.0
2022-06-09 14:35:00,241.76,241.83,241.49,241.58,10144.0,237.0994,237.168,236.8346,236.9228,10144.0
2022-06-09 14:40:00,241.58,241.68,241.45,241.52,11735.0,236.9228,237.0209,236.7954,236.864,11735.0
2022-06-09 14:45:00,241.56,241.72,241.55,241.62,7226.0,236.9032,237.0601,236.8934,236.9621,7226.0
2022-06-09 14:50:00,241.71,241.73,241.41,241.43,8094.0,237.0503,237.07,236.7561,236.7757,8094.0
2022-06-09 14:55:00,241.42,241.5,240.92,240.93,9542.0,236.7659,236.8444,236.2756,236.2854,9542.0
2022-06-09 15:00:00,240.86,240.91,240.25,240.28,22089.0,236.2167,236.2658,235.6185,235.6479,22089.0
2022-06-09 15:05:00,240.21,240.34,239.92,240.09,19443.0,235.5793,235.7068,235.2948,235.4616,19443.0
2022-06-09 15:10:00,240.21,240.21,239.91,239.97,11925.0,235.5793,235.5793,235.285,235.3439,11925.0
2022-06-09 15:15:00,239.88,240.34,239.87,240.34,14905.0,235.2556,235.7068,235.2458,235.7068,14905.0
2022-06-09 15:20:00,240.3,240.36,240.03,240.27,7949.0,235.6675,235.7264,235.4027,235.6381,7949.0
2022-06-09 15:25:00,240.29,240.29,239.59,239.6,7755.0,235.6577,235.6577,234.9712,234.981,7755.0
2022-06-09 15:30:00,239.51,239.63,239.36,239.36,16774.0,234.8928,235.0104,234.7456,234.7456,16774.0
2022-06-09 15:35:00,239.49,239.6,239.36,239.41,3835.0,234.8731,234.981,234.7456,234.7947,3835.0
2022-06-09 15:40:00,239.39,239.39,238.85,238.9,9530.0,234.7751,234.7751,234.2455,234.2945,9530.0
2022-06-09 15:45:00,238.84,238.98,238.4,238.64,30408.0,234.2357,234.373,233.8041,234.0395,30408.0
2022-06-09 15:50:00,238.54,238.87,238.36,238.66,30743.0,233.9415,234.2651,233.7649,234.0591,30743.0
2022-06-09 15:55:00,238.67,238.67,237.77,237.79,35840.0,234.0689,234.0689,233.1863,233.2059,35840.0
2022-06-10 09:30:00,233.4,233.81,231.76,231.9,64258.0,228.9005,229.3026,227.2922,227.4295,64258.0
2022-06-10 09:35:00,232.0,232.68,231.88,232.29,18344.0,227.5275,228.1944,227.4098,227.8119,18344.0
2022-06-10 09:40:00,232.23,233.0,232.19,232.73,21896.0,227.7531,228.5083,227.7139,228.2435,21896.0
2022-06-10 09:45:00,233.29,233.42,232.3,232.7,11782.0,228.7927,228.9202,227.8217,228.214,11782.0
2022-06-10 09:50:00,232.43,232.52,231.57,231.57,16056.0,227.9492,228.0375,227.1058,227.1058,16056.0
2022-06-10 09:55:00,231.58,231.71,231.07,231.52,9031.0,227.1156,227.2431,226.6155,227.0568,9031.0
2022-06-10 10:00:00,231.33,231.35,229.94,230.25,20571.0,226.8704,226.8901,225.5072,225.8113,20571.0
2022-06-10 10:05:00,230.11,230.5,229.65,229.79,11507.0,225.674,226.0564,225.2228,225.3601,11507.0
2022-06-10 10:10:00,229.87,229.93,229.43,229.88,7712.0,225.4386,225.4974,225.0071,225.4484,7712.0
2022-06-10 10:15:00,229.74,230.02,229.5,229.64,12239.0,225.3111,225.5857,225.0757,225.213,12239.0
2022-06-10 10:20:00,229.84,229.84,229.13,229.41,41708.0,225.4092,225.4092,224.7129,224.9875,41708.0
2022-06-10 10:25:00,229.23,229.88,229.23,229.49,5730.0,224.8109,225.4484,224.8109,225.0659,5730.0
2022-06-10 10:30:00,229.27,230.0,229.27,229.95,4402.0,224.8502,225.5661,224.8502,225.517,4402.0
2022-06-10 10:35:00,229.89,230.3,229.78,230.27,13126.0,225.4582,225.8603,225.3503,225.8309,13126.0
2022-06-10 10:40:00,230.2,230.54,229.75,230.52,54060.0,225.7622,226.0957,225.3209,226.0761,54060.0
2022-06-10 10:45:00,230.39,230.39,229.86,229.89,27504.0,225.9486,225.9486,225.4288,225.4582,27504.0
2022-06-10 10:50:00,230.0,230.49,229.91,230.12,28331.0,225.5661,226.0466,225.4778,225.6838,28331.0
2022-06-10 10:55:00,230.15,230.17,229.28,229.28,11115.0,225.7132,225.7328,224.86,224.86,11115.0
2022-06-10 11:00:00,229.19,229.62,229.19,229.49,11151.0,224.7717,225.1934,224.7717,225.0659,11151.0
2022-06-10 11:05:00,229.4,229.4,229.04,229.31,12867.0,224.9777,224.9777,224.6246,224.8894,12867.0
2022-06-10 11:10:00,229.26,229.44,229.0,229.16,20947.0,224.8403,225.0169,224.5854,224.7423,20947.0
2022-06-10 11:15:00,229.16,229.62,228.96,229.61,10006.0,224.7423,225.1934,224.5461,225.1836,10006.0
2022-06-10 11:20:00,229.73,229.84,229.2,229.2,9626.0,225.3013,225.4092,224.7815,224.7815,9626.0
2022-06-10 11:25:00,229.19,229.2,228.86,228.92,10378.0,224.7717,224.7815,224.4481,224.5069,10378.0
2022-06-10 11:30:00,229.0,229.07,228.81,229.03,7169.0,224.5854,224.654,224.399,224.6148,7169.0
2022-06-10 11:35:00,228.96,228.98,228.78,228.8,6046.0,224.5461,224.5657,224.3696,224.3892,6046.0
2022-06-10 11:40:00,228.84,229.09,228.77,229.09,2889.0,224.4284,224.6736,224.3598,224.6736,2889.0
2022-06-10 11:45:00,229.25,229.36,228.75,228.75,5648.0,224.8305,224.9384,224.3402,224.3402,5648.0
2022-06-10 11:50:00,228.86,229.02,228.71,228.91,5796.0,224.4481,224.605,224.301,224.4971,5796.0
2022-06-10 11:55:00,228.91,229.68,228.9,229.51,3121.0,224.4971,225.2523,224.4873,225.0855,3121.0
2022-06-10 12:00:00,229.53,229.78,229.46,229.78,2814.0,225.1051,225.3503,225.0365,225.3503,2814.0
2022-06-10 12:05:00,229.71,230.0,229.57,229.64,6648.0,225.2817,225.5661,225.1444,225.213,6648.0
2022-06-10 12:10:00,229.62,229.62,229.12,229.2,5981.0,225.1934,225.1934,224.703,224.7815,5981.0
2022-06-10 12:15:00,229.07,229.21,228.92,229.09,6716.0,224.654,224.7913,224.5069,224.6736,6716.0
2022-06-10 12:20:00,229.36,229.44,229.08,229.17,5684.0,224.9384,225.0169,224.6638,224.7521,5684.0
2022-06-10 12:25:00,229.09,229.4,229.02,229.4,7657.0,224.6736,224.9777,224.605,224.9777,7657.0
2022-06-10 12:30:00,229.48,229.62,229.24,229.33,8024.0,225.0561,225.1934,224.8207,224.909,8024.0
2022-06-10 12:35:00,229.34,229.56,229.27,229.52,4069.0,224.9188,225.1346,224.8502,225.0953,4069.0
2022-06-10 12:40:00,229.56,229.91,229.52,229.66,20367.0,225.1346,225.4778,225.0953,225.2326,20367.0
2022-06-10 12:45:00,229.74,229.74,229.26,229.27,3301.0,225.3111,225.3111,224.8403,224.8502,3301.0
2022-06-10 12:50:00,229.23,229.28,229.04,229.11,10733.0,224.8109,224.86,224.6246,224.6932,10733.0
2022-06-10 12:55:00,229.0,229.32,228.92,229.3,11006.0,224.5854,224.8992,224.5069,224.8796,11006.0
2022-06-10 13:00:00,229.3,229.41,229.05,229.27,9848.0,224.8796,224.9875,224.6344,224.8502,9848.0
2022-06-10 13:05:00,229.19,229.3,228.99,229.21,6890.0,224.7717,224.8796,224.5756,224.7913,6890.0
2022-06-10 13:10:00,229.22,229.3,228.84,228.98,9550.0,224.8011,224.8796,224.4284,224.5657,9550.0
2022-06-10 13:15:00,228.9,229.38,228.88,229.38,4721.0,224.4873,224.958,224.4677,224.958,4721.0
2022-06-10 13:20:00,229.44,229.54,229.34,229.47,3216.0,225.0169,225.115,224.9188,225.0463,3216.0
2022-06-10 13:25:00,229.43,229.75,229.43,229.72,5501.0,225.0071,225.3209,225.0071,225.2915,5501.0
2022-06-10 13:30:00,229.71,229.78,229.12,229.24,12134.0,225.2817,225.3503,224.703,224.8207,12134.0
2022-06-10 13:35:00,229.38,229.87,229.35,229.87,13347.0,224.958,225.4386,224.9286,225.4386,13347.0
2022-06-10 13:40:00,229.85,229.98,229.61,229.83,5882.0,225.419,225.5465,225.1836,225.3994,5882.0
2022-06-10 13:45:00,229.84,230.54,229.77,230.51,10333.0,225.4092,226.0957,225.3405,226.0663,10333.0
2022-06-10 13:50:00,230.68,230.81,230.14,230.27,7159.0,226.233,226.3605,225.7034,225.8309,7159.0
2022-06-10 13:55:00,230.12,230.13,229.87,230.06,4078.0,225.6838,225.6936,225.4386,225.6249,4078.0
2022-06-10 14:00:00,229.93,229.93,229.63,229.66,6002.0,225.4974,225.4974,225.2032,225.2326,6002.0
2022-06-10 14:05:00,229.64,230.03,229.63,229.9,20751.0,225.213,225.5955,225.2032,225.468,20751.0
2022-06-10 14:10:00,229.95,229.97,229.72,229.73,6200.0,225.517,225.5367,225.2915,225.3013,6200.0
2022-06-10 14:15:00,229.78,230.34,229.66,230.24,7729.0,225.3503,225.8995,225.2326,225.8015,7729.0
2022-06-10 14:20:00,230.35,230.62,230.33,230.45,3311.0,225.9093,226.1741,225.8897,226.0074,3311.0
2022-06-10 14:25:00,230.52,230.55,229.77,229.98,37370.0,226.0761,226.1055,225.3405,225.5465,37370.0
2022-06-10 14:30:00,230.04,230.43,230.03,230.34,13874.0,225.6053,225.9878,225.5955,225.8995,13874.0
2022-06-10 14:35:00,230.17,230.28,230.03,230.09,13491.0,225.7328,225.8407,225.5955,225.6543,13491.0
2022-06-10 14:40:00,229.91,230.03,229.67,229.88,19912.0,225.4778,225.5955,225.2424,225.4484,19912.0
2022-06-10 14:45:00,229.9,230.29,229.9,230.19,6378.0,225.468,225.8505,225.468,225.7524,6378.0
2022-06-10 14:50:00,230.43,230.54,230.2,230.54,11793.0,225.9878,226.0957,225.7622,226.0957,11793.0
2022-06-10 14:55:00,230.48,231.08,230.44,230.93,67317.0,226.0368,226.6253,225.9976,226.4782,67317.0
2022-06-10 15:00:00,230.93,231.08,229.9,229.9,128558.0,226.4782,226.6253,225.468,225.468,128558.0
2022-06-10 15:05:00,230.12,230.14,229.83,230.03,37450.0,225.6838,225.7034,225.3994,225.5955,37450.0
2022-06-10 15:10:00,230.01,230.49,229.97,230.39,34188.0,225.5759,226.0466,225.5367,225.9486,34188.0
2022-06-10 15:15:00,230.38,230.87,230.33,230.83,28852.0,225.9388,226.4193,225.8897,226.3801,28852.0
2022-06-10 15:20:00,230.85,230.89,230.1,230.76,27695.0,226.3997,226.4389,225.6642,226.3114,27695.0
2022-06-10 15:25:00,230.77,231.48,230.77,231.04,34605.0,226.3212,227.0176,226.3212,226.586,34605.0
2022-06-10 15:30:00,230.99,231.03,230.43,230.53,22678.0,226.537,226.5762,225.9878,226.0859,22678.0
2022-06-10 15:35:00,230.58,231.13,230.42,230.81,12685.0,226.1349,226.6743,225.978,226.3605,12685.0
2022-06-10 15:40:00,230.71,230.86,229.89,230.06,14140.0,226.2624,226.4095,225.4582,225.6249,14140.0
2022-06-10 15:45:00,229.98,230.0,229.27,229.3,26706.0,225.5465,225.5661,224.8502,224.8796,26706.0
2022-06-10 15:50:00,229.17,229.8,229.1,229.41,37615.0,224.7521,225.3699,224.6834,224.9875,37615.0
2022-06-10 15:55:00,229.45,229.61,228.69,228.71,95517.0,225.0267,225.1836,224.2813,224.301,95517.0
2022-06-13 09:30:00,221.89,222.84,221.01,222.5,71642.0,217.6124,218.5441,216.7494,218.2107,71642.0
2022-06-13 09:35:00,222.35,223.28,221.85,222.04,19497.0,218.0636,218.9756,217.5732,217.7595,19497.0
2022-06-13 09:40:00,221.83,222.26,221.28,222.12,18362.0,217.5536,217.9753,217.0142,217.838,18362.0
2022-06-13 09:45:00,222.12,222.72,221.5,221.5,19573.0,217.838,218.4264,217.2299,217.2299,19573.0
2022-06-13 09:50:00,221.47,222.0,221.26,221.42,7738.0,217.2005,217.7203,216.9946,217.1515,7738.0
2022-06-13 09:55:00,221.48,222.06,221.44,221.6,21410.0,217.2103,217.7792,217.1711,217.328,21410.0
2022-06-13 10:00:00,221.52,222.37,221.31,221.59,27885.0,217.2496,218.0832,217.0436,217.3182,27885.0
2022-06-13 10:05:00,221.59,222.22,221.59,221.7,16638.0,217.3182,217.9361,217.3182,217.4261,16638.0
2022-06-13 10:10:00,221.71,221.75,220.74,220.88,28813.0,217.4359,217.4751,216.4846,216.6219,28813.0
2022-06-13 10:15:00,220.75,220.76,220.07,220.26,26046.0,216.4944,216.5042,215.8275,216.0139,26046.0
2022-06-13 10:20:00,220.22,220.67,219.78,219.82,33194.0,215.9746,216.4159,215.5431,215.5823,33194.0
2022-06-13 10:25:00,219.81,220.04,219.76,219.88,7577.0,215.5725,215.7981,215.5235,215.6412,7577.0
2022-06-13 10:30:00,219.93,220.2,219.6,220.09,13788.0,215.6902,215.955,215.3666,215.8471,13788.0
2022-06-13 10:35:00,220.09,220.34,219.95,219.95,5311.0,215.8471,216.0923,215.7098,215.7098,5311.0
2022-06-13 10:40:00,219.91,219.91,219.03,219.15,65272.0,215.6706,215.6706,214.8076,214.9252,65272.0
2022-06-13 10:45:00,219.11,219.25,219.0,219.1,19230.0,214.886,215.0233,214.7781,214.8762,19230.0
2022-06-13 10:50:00,218.99,219.36,218.82,219.34,12618.0,214.7683,215.1312,214.6016,215.1116,12618.0
2022-06-13 10:55:00,219.34,219.52,219.15,219.25,25133.0,215.1116,215.2881,214.9252,215.0233,25133.0
2022-06-13 11:00:00,219.24,219.24,218.53,218.64,74887.0,215.0135,215.0135,214.3172,214.4251,74887.0
2022-06-13 11:05:00,218.69,218.86,218.46,218.71,503003.0,214.4741,214.6408,214.2486,214.4937,503003.0
2022-06-13 11:10:00,218.69,219.21,218.4,219.01,160456.0,214.4741,214.9841,214.1897,214.7879,160456.0
2022-06-13 11:15:00,219.05,219.92,218.97,219.81,43307.0,214.8272,215.6804,214.7487,215.5725,43307.0
2022-06-13 11:20:00,219.83,220.47,219.75,220.47,7540.0,215.5921,216.2198,215.5137,216.2198,7540.0
2022-06-13 11:25:00,220.55,220.61,219.78,219.86,63025.0,216.2983,216.3571,215.5431,215.6216,63025.0
2022-06-13 11:30:00,219.93,220.14,219.55,219.92,12110.0,215.6902,215.8962,215.3175,215.6804,12110.0
2022-06-13 11:35:00,219.99,220.58,219.99,220.54,16651.0,215.7491,216.3277,215.7491,216.2885,16651.0
2022-06-13 11:40:00,220.81,220.92,220.32,220.71,17739.0,216.5532,216.6611,216.0727,216.4552,17739.0
2022-06-13 11:45:00,220.58,220.58,219.99,220.4,10555.0,216.3277,216.3277,215.7491,216.1512,10555.0
2022-06-13 11:50:00,220.39,220.62,219.83,220.01,12136.0,216.1413,216.3669,215.5921,215.7687,12136.0
2022-06-13 11:55:00,219.94,220.34,219.91,220.19,42183.0,215.7,216.0923,215.6706,215.9452,42183.0
2022-06-13 12:00:00,220.13,220.73,220.0,220.28,40035.0,215.8864,216.4748,215.7589,216.0335,40035.0
2022-06-13 12:05:00,220.32,220.93,219.93,220.42,55985.0,216.0727,216.6709,215.6902,216.1708,55985.0
2022-06-13 12:10:00,220.33,221.11,220.22,220.71,18046.0,216.0825,216.8475,215.9746,216.4552,18046.0
2022-06-13 12:15:00,220.77,221.05,220.41,220.71,12165.0,216.514,216.7886,216.161,216.4552,12165.0
2022-06-13 12:20:00,220.85,221.1,220.59,220.72,21271.0,216.5925,216.8377,216.3375,216.465,21271.0
2022-06-13 12:25:00,220.76,221.11,220.75,221.02,25419.0,216.5042,216.8475,216.4944,216.7592,25419.0
2022-06-13 12:30:00,220.9,221.92,220.88,221.73,12918.0,216.6415,217.6418,216.6219,217.4555,12918.0
2022-06-13 12:35:00,221.77,222.53,221.77,222.37,11819.0,217.4947,218.2401,217.4947,218.0832,11819.0
2022-06-13 12:40:00,222.33,222.39,221.49,221.56,11057.0,218.0439,218.1028,217.2201,217.2888,11057.0
2022-06-13 12:45:00,221.53,221.72,221.33,221.43,10739.0,217.2594,217.4457,217.0632,217.1613,10739.0
2022-06-13 12:50:00,221.46,221.58,220.91,220.91,9903.0,217.1907,217.3084,216.6513,216.6513,9903.0
2022-06-13 12:55:00,220.92,221.02,220.4,220.51,46802.0,216.6611,216.7592,216.1512,216.259,46802.0
2022-06-13 13:00:00,220.44,220.47,220.11,220.11,9731.0,216.1904,216.2198,215.8667,215.8667,9731.0
2022-06-13 13:05:00,220.12,220.27,220.0,220.27,9513.0,215.8765,216.0237,215.7589,216.0237,9513.0
2022-06-13 13:10:00,220.28,220.29,220.02,220.25,17844.0,216.0335,216.0433,215.7785,216.004,17844.0
2022-06-13 13:15:00,220.25,220.43,220.14,220.31,27474.0,216.004,216.1806,215.8962,216.0629,27474.0
2022-06-13 13:20:00,220.26,220.35,220.0,220.15,17259.0,216.0139,216.1021,215.7589,215.906,17259.0
2022-06-13 13:25:00,220.23,220.27,219.81,220.12,15327.0,215.9844,216.0237,215.5725,215.8765,15327.0
2022-06-13 13:30:00,220.03,220.25,219.76,219.79,38696.0,215.7883,216.004,215.5235,215.5529,38696.0
2022-06-13 13:35:00,219.75,220.25,219.72,220.25,21408.0,215.5137,216.004,215.4843,216.004,21408.0
2022-06-13 13:40:00,220.3,221.0,220.28,220.97,21769.0,216.0531,216.7396,216.0335,216.7102,21769.0
2022-06-13 13:45:00,221.15,221.39,220.98,221.39,10529.0,216.8867,217.1221,216.72,217.1221,10529.0
2022-06-13 13:50:00,221.4,221.49,220.88,221.05,16662.0,217.1319,217.2201,216.6219,216.7886,16662.0
2022-06-13 13:55:00,221.06,221.35,221.0,221.19,22127.0,216.7984,217.0828,216.7396,216.9259,22127.0
2022-06-13 14:00:00,221.23,221.23,220.62,220.64,14533.0,216.9652,216.9652,216.3669,216.3865,14533.0
2022-06-13 14:05:00,220.6,220.64,220.21,220.24,17004.0,216.3473,216.3865,215.9648,215.9942,17004.0
2022-06-13 14:10:00,220.17,220.25,219.79,219.87,23503.0,215.9256,216.004,215.5529,215.6314,23503.0
2022-06-13 14:15:00,219.76,220.21,219.75,220.2,7395.0,215.5235,215.9648,215.5137,215.955,7395.0
2022-06-13 14:20:00,220.28,220.53,220.06,220.12,10069.0,216.0335,216.2786,215.8177,215.8765,10069.0
2022-06-13 14:25:00,220.11,220.34,220.09,220.16,8638.0,215.8667,216.0923,215.8471,215.9158,8638.0
2022-06-13 14:30:00,220.07,220.1,219.4,219.88,14172.0,215.8275,215.8569,215.1704,215.6412,14172.0
2022-06-13 14:35:00,219.87,220.57,219.83,220.37,142975.0,215.6314,216.3179,215.5921,216.1217,142975.0
2022-06-13 14:40:00,220.4,220.77,220.23,220.45,39534.0,216.1512,216.514,215.9844,216.2002,39534.0
2022-06-13 14:45:00,220.46,220.67,220.11,220.32,22444.0,216.21,216.4159,215.8667,216.0727,22444.0
2022-06-13 14:50:00,220.31,220.31,219.91,220.05,14642.0,216.0629,216.0629,215.6706,215.8079,14642.0
2022-06-13 14:55:00,219.92,219.96,219.45,219.53,9851.0,215.6804,215.7196,215.2195,215.2979,9851.0
2022-06-13 15:00:00,219.48,219.94,219.29,219.75,18287.0,215.2489,215.7,215.0626,215.5137,18287.0
2022-06-13 15:05:00,219.74,219.86,219.18,219.24,42567.0,215.5039,215.6216,214.9547,215.0135,42567.0
2022-06-13 15:10:00,219.2,219.26,218.8,218.84,26108.0,214.9743,215.0331,214.582,214.6212,26108.0
2022-06-13 15:15:00,218.9,220.12,218.48,219.14,29348.0,214.6801,215.8765,214.2682,214.9154,29348.0
2022-06-13 15:20:00,219.06,219.36,218.66,218.7,47214.0,214.837,215.1312,214.4447,214.4839,47214.0
2022-06-13 15:25:00,218.64,218.8,218.27,218.27,23948.0,214.4251,214.582,214.0622,214.0622,23948.0
2022-06-13 15:30:00,218.3,218.44,217.9,218.08,33546.0,214.0916,214.2289,213.6993,213.8759,33546.0
2022-06-13 15:35:00,218.15,218.8,217.98,218.02,21102.0,213.9445,214.582,213.7778,213.817,21102.0
2022-06-13 15:40:00,218.07,218.28,217.98,218.24,16088.0,213.8661,214.072,213.7778,214.0328,16088.0
2022-06-13 15:45:00,217.99,218.56,217.97,218.11,15907.0,213.7876,214.3466,213.768,213.9053,15907.0
2022-06-13 15:50:00,218.12,218.35,217.51,218.3,25888.0,213.9151,214.1407,213.3169,214.0916,25888.0
2022-06-13 15:55:00,218.29,218.75,218.13,218.33,60865.0,214.0818,214.533,213.9249,214.1211,60865.0
2022-06-14 09:30:00,219.41,220.09,219.26,219.44,87770.0,215.1802,215.8471,215.0331,215.2097,87770.0
2022-06-14 09:35:00,219.44,219.61,218.99,219.17,10580.0,215.2097,215.3764,214.7683,214.9449,10580.0
2022-06-14 09:40:00,218.89,218.89,217.77,217.8,26652.0,214.6703,214.6703,213.5719,213.6013,26652.0
2022-06-14 09:45:00,217.57,218.42,217.52,217.94,13006.0,213.3757,214.2093,213.3267,213.7386,13006.0
2022-06-14 09:50:00,217.94,218.89,217.49,218.84,17865.0,213.7386,214.6703,213.2973,214.6212,17865.0
2022-06-14 09:55:00,218.86,219.71,218.73,219.71,6902.0,214.6408,215.4745,214.5133,215.4745,6902.0
2022-06-14 10:00:00,219.59,220.08,219.4,219.4,13001.0,215.3568,215.8373,215.1704,215.1704,13001.0
2022-06-14 10:05:00,219.41,219.67,218.52,218.7,13619.0,215.1802,215.4352,214.3074,214.4839,13619.0
2022-06-14 10:10:00,218.63,218.85,218.03,218.15,27421.0,214.4153,214.631,213.8268,213.9445,27421.0
2022-06-14 10:15:00,217.96,218.33,217.79,217.94,40276.0,213.7582,214.1211,213.5915,213.7386,40276.0
2022-06-14 10:20:00,217.68,218.02,217.27,217.97,14068.0,213.4836,213.817,213.0815,213.768,14068.0
2022-06-14 10:25:00,217.64,217.93,217.4,217.43,6691.0,213.4444,213.7288,213.209,213.2384,6691.0
2022-06-14 10:30:00,217.27,217.78,217.08,217.58,10006.0,213.0815,213.5817,212.8952,213.3855,10006.0
2022-06-14 10:35:00,217.61,217.96,217.43,217.64,12810.0,213.4149,213.7582,213.2384,213.4444,12810.0
2022-06-14 10:40:00,217.6,217.78,216.93,217.32,17711.0,213.4051,213.5817,212.748,213.1305,17711.0
2022-06-14 10:45:00,217.37,218.74,217.22,218.64,8438.0,213.1796,214.5232,213.0325,214.4251,8438.0
2022-06-14 10:50:00,218.78,219.08,218.52,218.53,12961.0,214.5624,214.8566,214.3074,214.3172,12961.0
2022-06-14 10:55:00,218.47,218.55,218.23,218.4,10241.0,214.2584,214.3368,214.023,214.1897,10241.0
2022-06-14 11:00:00,218.25,218.61,218.24,218.37,10248.0,214.0426,214.3957,214.0328,214.1603,10248.0
2022-06-14 11:05:00,218.15,218.15,217.52,217.67,16491.0,213.9445,213.9445,213.3267,213.4738,16491.0
2022-06-14 11:10:00,217.7,217.72,217.45,217.56,3887.0,213.5032,213.5228,213.258,213.3659,3887.0
2022-06-14 11:15:00,217.59,217.83,217.37,217.8,3687.0,213.3953,213.6307,213.1796,213.6013,3687.0
2022-06-14 11:20:00,217.8,218.22,217.36,218.21,18511.0,213.6013,214.0132,213.1698,214.0034,18511.0
2022-06-14 11:25:00,218.3,218.51,218.06,218.07,11224.0,214.0916,214.2976,213.8563,213.8661,11224.0
2022-06-14 11:30:00,218.07,218.67,217.79,218.63,8825.0,213.8661,214.4545,213.5915,214.4153,8825.0
2022-06-14 11:35:00,218.67,219.03,218.43,218.45,12396.0,214.4545,214.8076,214.2191,214.2387,12396.0
2022-06-14 11:40:00,218.56,218.93,218.36,218.86,18570.0,214.3466,214.7095,214.1505,214.6408,18570.0
2022-06-14 11:45:00,218.88,219.09,218.58,218.66,5842.0,214.6605,214.8664,214.3662,214.4447,5842.0
2022-06-14 11:50:00,218.8,218.98,218.47,218.98,9687.0,214.582,214.7585,214.2584,214.7585,9687.0
2022-06-14 11:55:00,218.97,219.34,218.97,219.23,6047.0,214.7487,215.1116,214.7487,215.0037,6047.0
2022-06-14 12:00:00,218.91,218.92,218.42,218.47,8004.0,214.6899,214.6997,214.2093,214.2584,8004.0
2022-06-14 12:05:00,218.33,218.41,218.17,218.28,5038.0,214.1211,214.1995,213.9641,214.072,5038.0
2022-06-14 12:10:00,218.28,218.54,218.2,218.23,6523.0,214.072,214.327,213.9936,214.023,6523.0
2022-06-14 12:15:00,218.01,218.74,218.01,218.67,8127.0,213.8072,214.5232,213.8072,214.4545,8127.0
2022-06-14 12:20:00,218.8,218.89,218.36,218.42,10015.0,214.582,214.6703,214.1505,214.2093,10015.0
2022-06-14 12:25:00,218.44,218.45,218.29,218.39,19147.0,214.2289,214.2387,214.0818,214.1799,19147.0
2022-06-14 12:30:00,218.4,218.4,218.09,218.24,10748.0,214.1897,214.1897,213.8857,214.0328,10748.0
2022-06-14 12:35:00,217.88,218.24,217.83,218.04,16300.0,213.6797,214.0328,213.6307,213.8366,16300.0
2022-06-14 12:40:00,218.0,218.35,217.94,218.24,6567.0,213.7974,214.1407,213.7386,214.0328,6567.0
2022-06-14 12:45:00,218.2,218.52,218.16,218.52,8791.0,213.9936,214.3074,213.9543,214.3074,8791.0
2022-06-14 12:50:00,218.43,218.59,218.25,218.44,11182.0,214.2191,214.376,214.0426,214.2289,11182.0
2022-06-14 12:55:00,218.53,218.79,218.46,218.75,22765.0,214.3172,214.5722,214.2486,214.533,22765.0
2022-06-14 13:00:00,218.83,219.02,218.52,218.69,11499.0,214.6114,214.7978,214.3074,214.4741,11499.0
2022-06-14 13:05:00,218.8,219.42,218.62,219.42,12959.0,214.582,215.19,214.4055,215.19,12959.0
2022-06-14 13:10:00,219.39,219.54,219.2,219.29,17628.0,215.1606,215.3077,214.9743,215.0626,17628.0
2022-06-14 13:15:00,219.33,220.28,219.33,220.2,51033.0,215.1018,216.0335,215.1018,215.955,51033.0
2022-06-14 13:20:00,220.21,220.55,220.08,220.2,32588.0,215.9648,216.2983,215.8373,215.955,32588.0
2022-06-14 13:25:00,220.19,220.21,219.52,219.52,28959.0,215.9452,215.9648,215.2881,215.2881,28959.0
2022-06-14 13:30:00,219.49,219.54,219.06,219.06,28819.0,215.2587,215.3077,214.837,214.837,28819.0
2022-06-14 13:35:00,219.06,219.16,218.65,218.66,22505.0,214.837,214.9351,214.4349,214.4447,22505.0
2022-06-14 13:40:00,218.63,218.73,218.13,218.24,17175.0,214.4153,214.5133,213.9249,214.0328,17175.0
2022-06-14 13:45:00,218.33,218.52,218.0,218.27,24010.0,214.1211,214.3074,213.7974,214.0622,24010.0
2022-06-14 13:50:00,218.21,218.36,218.14,218.3,6067.0,214.0034,214.1505,213.9347,214.0916,6067.0
2022-06-14 13:55:00,218.29,218.45,218.19,218.21,13990.0,214.0818,214.2387,213.9838,214.0034,13990.0
2022-06-14 14:00:00,218.25,218.51,218.23,218.38,10726.0,214.0426,214.2976,214.023,214.1701,10726.0
2022-06-14 14:05:00,218.34,218.85,218.33,218.79,18117.0,214.1309,214.631,214.1211,214.5722,18117.0
2022-06-14 14:10:00,218.53,218.56,218.1,218.19,7293.0,214.3172,214.3466,213.8955,213.9838,7293.0
2022-06-14 14:15:00,218.34,218.53,218.28,218.53,20104.0,214.1309,214.3172,214.072,214.3172,20104.0
2022-06-14 14:20:00,218.46,218.89,218.45,218.67,10330.0,214.2486,214.6703,214.2387,214.4545,10330.0
2022-06-14 14:25:00,218.59,218.8,218.42,218.72,12625.0,214.376,214.582,214.2093,214.5035,12625.0
2022-06-14 14:30:00,218.69,218.7,218.3,218.63,22182.0,214.4741,214.4839,214.0916,214.4153,22182.0
2022-06-14 14:35:00,218.62,218.92,218.58,218.91,21429.0,214.4055,214.6997,214.3662,214.6899,21429.0
2022-06-14 14:40:00,218.79,218.79,218.2,218.2,8369.0,214.5722,214.5722,213.9936,213.9936,8369.0
2022-06-14 14:45:00,218.29,218.41,217.81,217.81,16785.0,214.0818,214.1995,213.6111,213.6111,16785.0
2022-06-14 14:50:00,217.82,218.07,217.68,217.83,59841.0,213.6209,213.8661,213.4836,213.6307,59841.0
2022-06-14 14:55:00,217.79,217.94,217.66,217.66,17860.0,213.5915,213.7386,213.464,213.464,17860.0
2022-06-14 15:00:00,217.7,217.8,217.47,217.69,9625.0,213.5032,213.6013,213.2776,213.4934,9625.0
2022-06-14 15:05:00,217.69,217.69,217.1,217.12,173056.0,213.4934,213.4934,212.9148,212.9344,173056.0
2022-06-14 15:10:00,217.11,217.39,216.71,216.71,18061.0,212.9246,213.1992,212.5323,212.5323,18061.0
2022-06-14 15:15:00,216.7,216.78,216.49,216.59,18480.0,212.5225,212.6009,212.3165,212.4146,18480.0
2022-06-14 15:20:00,216.69,216.97,216.68,216.74,50501.0,212.5127,212.7873,212.5029,212.5617,50501.0
2022-06-14 15:25:00,216.72,217.77,216.72,217.73,15808.0,212.5421,213.5719,212.5421,213.5326,15808.0
2022-06-14 15:30:00,217.71,218.37,217.71,218.09,31885.0,213.513,214.1603,213.513,213.8857,31885.0
2022-06-14 15:35:00,218.08,219.08,218.07,219.08,63430.0,213.8759,214.8566,213.8661,214.8566,63430.0
2022-06-14 15:40:00,218.91,219.31,218.54,218.55,30034.0,214.6899,215.0822,214.327,214.3368,30034.0
2022-06-14 15:45:00,218.61,219.32,218.49,219.17,37576.0,214.3957,215.092,214.278,214.9449,37576.0
2022-06-14 15:50:00,219.17,219.22,218.28,218.46,25513.0,214.9449,214.9939,214.072,214.2486,25513.0
2022-06-14 15:55:00,218.43,218.6,218.21,218.4,54306.0,214.2191,214.3859,214.0034,214.1897,54306.0
2022-06-15 09:30:00,221.13,221.65,220.88,221.2,60250.0,216.8671,217.3771,216.6219,216.9357,60250.0
2022-06-15 09:35:00,221.55,221.73,220.63,221.29,17576.0,217.279,217.4555,216.3767,217.024,17576.0
2022-06-15 09:40:00,221.41,222.53,221.41,222.28,23585.0,217.1417,218.2401,217.1417,217.9949,23585.0
2022-06-15 09:45:00,222.46,222.54,222.01,222.25,19453.0,218.1714,218.2499,217.7301,217.9655,19453.0
2022-06-15 09:50:00,222.22,222.53,221.81,221.82,18416.0,217.9361,218.2401,217.534,217.5438,18416.0
2022-06-15 09:55:00,221.67,222.24,221.57,221.87,7063.0,217.3967,217.9557,217.2986,217.5928,7063.0
2022-06-15 10:00:00,221.78,222.44,221.56,222.42,14138.0,217.5045,218.1518,217.2888,218.1322,14138.0
2022-06-15 10:05:00,222.38,222.87,222.29,222.77,10145.0,218.093,218.5735,218.0047,218.4755,10145.0
2022-06-15 10:10:00,222.6,222.81,222.3,222.38,7564.0,218.3087,218.5147,218.0145,218.093,7564.0
2022-06-15 10:15:00,222.38,222.58,221.91,222.13,6620.0,218.093,218.2891,217.632,217.8478,6620.0
2022-06-15 10:20:00,221.96,222.08,221.69,222.08,6630.0,217.6811,217.7988,217.4163,217.7988,6630.0
2022-06-15 10:25:00,222.08,222.08,221.79,221.98,7732.0,217.7988,217.7988,217.5144,217.7007,7732.0
2022-06-15 10:30:00,221.96,221.96,221.28,221.47,6073.0,217.6811,217.6811,217.0142,217.2005,6073.0
2022-06-15 10:35:00,221.57,221.59,221.34,221.38,3538.0,217.2986,217.3182,217.073,217.1123,3538.0
2022-06-15 10:40:00,221.38,221.71,221.33,221.45,24942.0,217.1123,217.4359,217.0632,217.1809,24942.0
2022-06-15 10:45:00,221.29,221.59,221.12,221.54,4864.0,217.024,217.3182,216.8573,217.2692,4864.0
2022-06-15 10:50:00,221.5,221.5,220.86,220.93,4810.0,217.2299,217.2299,216.6023,216.6709,4810.0
2022-06-15 10:55:00,221.03,221.56,220.95,221.47,12250.0,216.769,217.2888,216.6905,217.2005,12250.0
2022-06-15 11:00:00,221.61,221.71,221.43,221.71,8973.0,217.3378,217.4359,217.1613,217.4359,8973.0
2022-06-15 11:05:00,221.62,221.84,221.46,221.57,8625.0,217.3476,217.5634,217.1907,217.2986,8625.0
2022-06-15 11:10:00,221.57,221.67,221.34,221.38,5218.0,217.2986,217.3967,217.073,217.1123,5218.0
2022-06-15 11:15:00,221.35,221.64,221.27,221.46,80465.0,217.0828,217.3672,217.0044,217.1907,80465.0
2022-06-15 11:20:00,221.51,221.65,221.1,221.55,2796.0,217.2398,217.3771,216.8377,217.279,2796.0
2022-06-15 11:25:00,221.52,221.61,221.46,221.6,9455.0,217.2496,217.3378,217.1907,217.328,9455.0
2022-06-15 11:30:00,221.51,221.64,221.33,221.64,7173.0,217.2398,217.3672,217.0632,217.3672,7173.0
2022-06-15 11:35:00,221.52,221.99,221.51,221.9,6213.0,217.2496,217.7105,217.2398,217.6222,6213.0
2022-06-15 11:40:00,221.8,221.93,221.7,221.78,8439.0,217.5242,217.6517,217.4261,217.5045,8439.0
2022-06-15 11:45:00,221.75,222.02,221.72,221.8,15805.0,217.4751,217.7399,217.4457,217.5242,15805.0
2022-06-15 11:50:00,221.67,221.85,221.56,221.81,7876.0,217.3967,217.5732,217.2888,217.534,7876.0
2022-06-15 11:55:00,221.8,222.07,221.8,222.04,8034.0,217.5242,217.789,217.5242,217.7595,8034.0
2022-06-15 12:00:00,222.0,222.29,222.0,222.24,4287.0,217.7203,218.0047,217.7203,217.9557,4287.0
2022-06-15 12:05:00,222.19,222.23,222.04,222.11,47524.0,217.9066,217.9459,217.7595,217.8282,47524.0
2022-06-15 12:10:00,222.24,222.39,222.12,222.39,7401.0,217.9557,218.1028,217.838,218.1028,7401.0
2022-06-15 12:15:00,222.43,222.55,222.33,222.49,4237.0,218.142,218.2597,218.0439,218.2009,4237.0
2022-06-15 12:20:00,222.53,222.76,222.5,222.72,4932.0,218.2401,218.4657,218.2107,218.4264,4932.0
2022-06-15 12:25:00,222.58,222.67,222.5,222.55,6648.0,218.2891,218.3774,218.2107,218.2597,6648.0
2022-06-15 12:30:00,222.59,222.67,222.36,222.38,3410.0,218.2989,218.3774,218.0734,218.093,3410.0
2022-06-15 12:35:00,222.38,222.41,222.15,222.15,3178.0,218.093,218.1224,217.8674,217.8674,3178.0
2022-06-15 12:40:00,222.2,222.2,221.92,221.93,6291.0,217.9165,217.9165,217.6418,217.6517,6291.0
2022-06-15 12:45:00,221.94,222.0,221.88,222.0,3985.0,217.6615,217.7203,217.6026,217.7203,3985.0
2022-06-15 12:50:00,221.97,221.97,221.51,221.56,8177.0,217.6909,217.6909,217.2398,217.2888,8177.0
2022-06-15 12:55:00,221.47,221.51,221.15,221.26,12235.0,217.2005,217.2398,216.8867,216.9946,12235.0
2022-06-15 13:00:00,221.27,221.63,221.19,221.59,7843.0,217.0044,217.3574,216.9259,217.3182,7843.0
2022-06-15 13:05:00,221.63,221.63,221.37,221.37,8123.0,217.3574,217.3574,217.1025,217.1025,8123.0
2022-06-15 13:10:00,221.45,221.8,221.42,221.8,3105.0,217.1809,217.5242,217.1515,217.5242,3105.0
2022-06-15 13:15:00,221.76,221.76,221.59,221.71,11750.0,217.4849,217.4849,217.3182,217.4359,11750.0
2022-06-15 13:20:00,221.75,221.88,221.71,221.84,9596.0,217.4751,217.6026,217.4359,217.5634,9596.0
2022-06-15 13:25:00,221.85,222.25,221.85,222.14,4965.0,217.5732,217.9655,217.5732,217.8576,4965.0
2022-06-15 13:30:00,222.09,222.25,222.08,222.16,17523.0,217.8086,217.9655,217.7988,217.8772,17523.0
2022-06-15 13:35:00,222.14,222.26,222.01,222.25,15848.0,217.8576,217.9753,217.7301,217.9655,15848.0
2022-06-15 13:40:00,222.25,222.25,222.08,222.14,6051.0,217.9655,217.9655,217.7988,217.8576,6051.0
2022-06-15 13:45:00,221.98,222.18,221.8,221.81,16336.0,217.7007,217.8968,217.5242,217.534,16336.0
2022-06-15 13:50:00,221.77,222.31,221.49,222.31,12211.0,217.4947,218.0243,217.2201,218.0243,12211.0
2022-06-15 13:55:00,222.25,223.0,222.25,222.96,6050.0,217.9655,218.701,217.9655,218.6618,6050.0
2022-06-15 14:00:00,222.46,223.8,220.4,220.98,28162.0,218.1714,219.4856,216.1512,216.72,28162.0
2022-06-15 14:05:00,220.77,221.06,219.67,220.95,18791.0,216.514,216.7984,215.4352,216.6905,18791.0
2022-06-15 14:10:00,220.94,221.32,220.12,221.22,6701.0,216.6807,217.0534,215.8765,216.9553,6701.0
2022-06-15 14:15:00,221.11,222.39,220.86,221.96,12392.0,216.8475,218.1028,216.6023,217.6811,12392.0
2022-06-15 14:20:00,221.91,222.51,220.62,220.91,111833.0,217.632,218.2205,216.3669,216.6513,111833.0
2022-06-15 14:25:00,221.0,221.6,220.86,220.86,19264.0,216.7396,217.328,216.6023,216.6023,19264.0
2022-06-15 14:30:00,220.88,221.2,219.08,220.21,32800.0,216.6219,216.9357,214.8566,215.9648,32800.0
2022-06-15 14:35:00,219.96,223.26,219.72,222.88,35519.0,215.7196,218.956,215.4843,218.5833,35519.0
2022-06-15 14:40:00,222.66,225.66,222.66,225.3,25415.0,218.3676,221.3098,218.3676,220.9567,25415.0
2022-06-15 14:45:00,225.98,226.2,224.48,224.6,32037.0,221.6236,221.8393,220.1525,220.2702,32037.0
2022-06-15 14:50:00,224.85,225.14,223.07,223.37,25021.0,220.5154,220.7998,218.7697,219.0639,25021.0
2022-06-15 14:55:00,223.89,223.96,222.54,223.23,33510.0,219.5739,219.6425,218.2499,218.9266,33510.0
2022-06-15 15:00:00,223.3,224.34,223.09,223.65,22110.0,218.9952,220.0152,218.7893,219.3385,22110.0
2022-06-15 15:05:00,223.89,224.3,223.39,224.19,10258.0,219.5739,219.976,219.0835,219.8681,10258.0
2022-06-15 15:10:00,224.24,224.55,222.91,223.63,12649.0,219.9171,220.2211,218.6128,219.3189,12649.0
2022-06-15 15:15:00,223.27,223.83,222.9,223.7,18783.0,218.9658,219.515,218.603,219.3875,18783.0
2022-06-15 15:20:00,223.87,225.39,223.87,225.29,21885.0,219.5543,221.045,219.5543,220.9469,21885.0
2022-06-15 15:25:00,225.32,225.88,225.06,225.87,40723.0,220.9763,221.5255,220.7213,221.5157,40723.0
2022-06-15 15:30:00,225.88,226.92,225.56,226.92,21747.0,221.5255,222.5455,221.2117,222.5455,21747.0
2022-06-15 15:35:00,226.72,226.93,225.19,225.28,46854.0,222.3493,222.5553,220.8488,220.9371,46854.0
2022-06-15 15:40:00,225.2,225.21,224.19,224.19,14479.0,220.8586,220.8684,219.8681,219.8681,14479.0
2022-06-15 15:45:00,224.26,224.78,224.05,224.78,21626.0,219.9367,220.4467,219.7308,220.4467,21626.0
2022-06-15 15:50:00,224.81,224.81,223.4,223.71,36612.0,220.4761,220.4761,219.0933,219.3973,36612.0
2022-06-15 15:55:00,223.79,224.1,223.66,223.92,38027.0,219.4758,219.7798,219.3483,219.6033,38027.0
2022-06-16 09:30:00,218.17,218.32,217.03,217.21,72642.0,213.9641,214.1113,212.8461,213.0226,72642.0
2022-06-16 09:35:00,217.21,217.88,216.93,217.42,20314.0,213.0226,213.6797,212.748,213.2286,20314.0
2022-06-16 09:40:00,217.33,217.8,217.01,217.3,22428.0,213.1403,213.6013,212.8265,213.1109,22428.0
2022-06-16 09:45:00,217.13,218.21,217.07,217.81,25802.0,212.9442,214.0034,212.8853,213.6111,25802.0
2022-06-16 09:50:00,217.36,217.4,216.95,217.01,8223.0,213.1698,213.209,212.7677,212.8265,8223.0
2022-06-16 09:55:00,217.23,217.49,216.86,217.31,14340.0,213.0423,213.2973,212.6794,213.1207,14340.0
2022-06-16 10:00:00,216.9,216.9,216.33,216.34,24523.0,212.7186,212.7186,212.1596,212.1694,24523.0
2022-06-16 10:05:00,216.36,216.48,215.84,216.27,18753.0,212.189,212.3067,211.6791,212.1008,18753.0
2022-06-16 10:10:00,216.25,216.41,215.9,215.91,12753.0,212.0812,212.2381,211.7379,211.7477,12753.0
2022-06-16 10:15:00,215.93,216.61,215.9,216.06,10002.0,211.7673,212.4342,211.7379,211.8948,10002.0
2022-06-16 10:20:00,215.97,216.77,215.96,216.6,12952.0,211.8066,212.5911,211.7967,212.4244,12952.0
2022-06-16 10:25:00,216.6,216.91,216.46,216.74,8661.0,212.4244,212.7284,212.2871,212.5617,8661.0
2022-06-16 10:30:00,216.4,216.73,216.29,216.37,6759.0,212.2283,212.5519,212.1204,212.1988,6759.0
2022-06-16 10:35:00,216.31,216.31,215.62,215.68,21717.0,212.14,212.14,211.4633,211.5221,21717.0
2022-06-16 10:40:00,215.56,215.62,215.11,215.12,12620.0,211.4045,211.4633,210.9631,210.9729,12620.0
2022-06-16 10:45:00,215.04,215.15,214.68,214.68,43809.0,210.8945,211.0024,210.5414,210.5414,43809.0
2022-06-16 10:50:00,214.7,214.88,214.52,214.88,8499.0,210.561,210.7376,210.3845,210.7376,8499.0
2022-06-16 10:55:00,214.91,215.18,214.84,214.84,8246.0,210.767,211.0318,210.6983,210.6983,8246.0
2022-06-16 11:00:00,214.92,215.37,214.91,215.22,14839.0,210.7768,211.2181,210.767,211.071,14839.0
2022-06-16 11:05:00,215.11,215.14,214.85,215.08,7993.0,210.9631,210.9926,210.7081,210.9337,7993.0
2022-06-16 11:10:00,215.3,216.01,215.18,216.01,14897.0,211.1495,211.8458,211.0318,211.8458,14897.0
2022-06-16 11:15:00,215.95,216.21,215.61,215.61,10566.0,211.7869,212.0419,211.4535,211.4535,10566.0
2022-06-16 11:20:00,215.7,216.08,215.53,215.99,7432.0,211.5418,211.9144,211.375,211.8262,7432.0
2022-06-16 11:25:00,215.94,216.52,215.94,216.09,17392.0,211.7771,212.346,211.7771,211.9242,17392.0
2022-06-16 11:30:00,216.06,216.07,215.79,215.8,12383.0,211.8948,211.9046,211.63,211.6398,12383.0
2022-06-16 11:35:00,215.67,215.94,215.54,215.94,6861.0,211.5123,211.7771,211.3848,211.7771,6861.0
2022-06-16 11:40:00,215.88,215.95,215.06,215.26,9802.0,211.7183,211.7869,210.9141,211.1102,9802.0
2022-06-16 11:45:00,215.26,215.3,214.94,215.17,30472.0,211.1102,211.1495,210.7964,211.022,30472.0
2022-06-16 11:50:00,215.33,215.34,214.84,215.06,12794.0,211.1789,211.1887,210.6983,210.9141,12794.0
2022-06-16 11:55:00,215.02,215.49,215.02,215.49,16092.0,210.8749,211.3358,210.8749,211.3358,16092.0
2022-06-16 12:00:00,215.71,215.75,215.25,215.39,9221.0,211.5516,211.5908,211.1004,211.2377,9221.0
2022-06-16 12:05:00,215.16,215.16,214.77,214.86,5288.0,211.0122,211.0122,210.6297,210.718,5288.0
2022-06-16 12:10:00,214.85,215.22,214.68,214.73,9468.0,210.7081,211.071,210.5414,210.5905,9468.0
2022-06-16 12:15:00,214.8,215.19,214.74,215.0,7835.0,210.6591,211.0416,210.6003,210.8553,7835.0
2022-06-16 12:20:00,214.8,215.28,214.8,214.99,7879.0,210.6591,211.1299,210.6591,210.8454,7879.0
2022-06-16 12:25:00,215.11,215.76,215.0,215.69,14915.0,210.9631,211.6006,210.8553,211.532,14915.0
2022-06-16 12:30:00,215.5,215.66,215.14,215.53,6358.0,211.3456,211.5025,210.9926,211.375,6358.0
2022-06-16 12:35:00,215.45,215.45,214.95,215.24,10463.0,211.2966,211.2966,210.8062,211.0906,10463.0
2022-06-16 12:40:00,215.26,215.85,215.12,215.83,13751.0,211.1102,211.6889,210.9729,211.6693,13751.0
2022-06-16 12:45:00,215.65,215.95,215.51,215.9,11199.0,211.4927,211.7869,211.3554,211.7379,11199.0
2022-06-16 12:50:00,215.77,215.94,215.61,215.72,13152.0,211.6104,211.7771,211.4535,211.5614,13152.0
2022-06-16 12:55:00,215.55,215.55,215.25,215.37,12976.0,211.3946,211.3946,211.1004,211.2181,12976.0
2022-06-16 13:00:00,215.62,215.96,215.42,215.54,11607.0,211.4633,211.7967,211.2672,211.3848,11607.0
2022-06-16 13:05:00,215.58,216.23,215.45,215.95,25424.0,211.4241,212.0615,211.2966,211.7869,25424.0
2022-06-16 13:10:00,216.08,216.08,215.62,215.82,25667.0,211.9144,211.9144,211.4633,211.6594,25667.0
2022-06-16 13:15:00,215.84,215.94,215.57,215.58,34227.0,211.6791,211.7771,211.4143,211.4241,34227.0
2022-06-16 13:20:00,215.65,215.65,215.19,215.26,7695.0,211.4927,211.4927,211.0416,211.1102,7695.0
2022-06-16 13:25:00,215.25,216.2,215.14,216.09,15598.0,211.1004,212.0321,210.9926,211.9242,15598.0
2022-06-16 13:30:00,215.86,216.25,215.6,215.93,32178.0,211.6987,212.0812,211.4437,211.7673,32178.0
2022-06-16 13:35:00,215.95,215.95,215.43,215.75,15039.0,211.7869,211.7869,211.277,211.5908,15039.0
2022-06-16 13:40:00,215.8,215.8,215.0,215.0,10590.0,211.6398,211.6398,210.8553,210.8553,10590.0
2022-06-16 13:45:00,215.03,215.05,214.76,214.86,28320.0,210.8847,210.9043,210.6199,210.718,28320.0
2022-06-16 13:50:00,214.96,215.04,214.68,214.79,13356.0,210.816,210.8945,210.5414,210.6493,13356.0
2022-06-16 13:55:00,214.78,214.81,214.21,214.26,12012.0,210.6395,210.6689,210.0805,210.1295,12012.0
2022-06-16 14:00:00,214.15,214.51,214.12,214.38,70799.0,210.0216,210.3747,209.9922,210.2472,70799.0
2022-06-16 14:05:00,214.44,214.45,213.97,214.05,20814.0,210.306,210.3159,209.8451,209.9236,20814.0
2022-06-16 14:10:00,214.02,214.29,213.99,214.26,11523.0,209.8941,210.1589,209.8647,210.1295,11523.0
2022-06-16 14:15:00,214.26,214.3,214.03,214.26,16375.0,210.1295,210.1687,209.904,210.1295,16375.0
2022-06-16 14:20:00,214.27,214.27,213.86,213.99,15675.0,210.1393,210.1393,209.7372,209.8647,15675.0
2022-06-16 14:25:00,213.99,214.06,213.82,213.87,33112.0,209.8647,209.9334,209.698,209.747,33112.0
2022-06-16 14:30:00,213.75,214.11,213.7,213.86,11335.0,209.6293,209.9824,209.5803,209.7372,11335.0
2022-06-16 14:35:00,213.89,214.12,213.7,213.92,5756.0,209.7667,209.9922,209.5803,209.7961,5756.0
2022-06-16 14:40:00,214.1,214.49,214.02,214.15,5842.0,209.9726,210.3551,209.8941,210.0216,5842.0
2022-06-16 14:45:00,214.14,214.34,213.34,213.37,8825.0,210.0118,210.208,209.2273,209.2567,8825.0
2022-06-16 14:50:00,213.36,213.55,213.19,213.28,37338.0,209.2469,209.4332,209.0801,209.1684,37338.0
2022-06-16 14:55:00,213.28,213.73,213.19,213.71,34056.0,209.1684,209.6097,209.0801,209.5901,34056.0
2022-06-16 15:00:00,213.69,214.62,213.69,214.37,59871.0,209.5705,210.4826,209.5705,210.2374,59871.0
2022-06-16 15:05:00,214.3,214.84,214.04,214.84,19438.0,210.1687,210.6983,209.9138,210.6983,19438.0
2022-06-16 15:10:00,214.84,215.01,214.28,214.43,12632.0,210.6983,210.8651,210.1491,210.2962,12632.0
2022-06-16 15:15:00,214.38,214.59,214.07,214.58,14676.0,210.2472,210.4532,209.9432,210.4433,14676.0
2022-06-16 15:20:00,214.75,215.02,214.63,214.74,14320.0,210.6101,210.8749,210.4924,210.6003,14320.0
2022-06-16 15:25:00,214.77,215.31,214.65,215.07,45800.0,210.6297,211.1593,210.512,210.9239,45800.0
2022-06-16 15:30:00,214.99,215.15,214.05,214.12,21787.0,210.8454,211.0024,209.9236,209.9922,21787.0
2022-06-16 15:35:00,214.13,214.56,214.11,214.43,16607.0,210.002,210.4237,209.9824,210.2962,16607.0
2022-06-16 15:40:00,214.62,214.96,214.18,214.32,15215.0,210.4826,210.816,210.0511,210.1884,15215.0
2022-06-16 15:45:00,214.1,214.33,213.57,213.74,16201.0,209.9726,210.1982,209.4528,209.6195,16201.0
2022-06-16 15:50:00,213.8,214.43,213.77,214.19,34845.0,209.6784,210.2962,209.649,210.0609,34845.0
2022-06-16 15:55:00,214.31,215.22,214.16,215.14,80963.0,210.1786,211.071,210.0314,210.9926,80963.0
2022-06-17 09:30:00,215.02,216.79,215.0,216.43,58696.0,210.8749,212.6107,210.8553,212.2577,58696.0
2022-06-17 09:35:00,216.49,217.0,216.14,216.25,41671.0,212.3165,212.8167,211.9733,212.0812,41671.0
2022-06-17 09:40:00,216.55,217.73,216.54,217.54,10594.0,212.3754,213.5326,212.3656,213.3463,10594.0
2022-06-17 09:45:00,217.39,217.8,217.1,217.51,11491.0,213.1992,213.6013,212.9148,213.3169,11491.0
2022-06-17 09:50:00,217.63,218.32,217.62,218.07,13232.0,213.4346,214.1113,213.4247,213.8661,13232.0
2022-06-17 09:55:00,218.3,218.42,217.6,217.79,5281.0,214.0916,214.2093,213.4051,213.5915,5281.0
2022-06-17 10:00:00,217.82,217.82,216.84,217.18,11943.0,213.6209,213.6209,212.6598,212.9932,11943.0
2022-06-17 10:05:00,217.06,217.35,216.72,216.73,11576.0,212.8755,213.1599,212.5421,212.5519,11576.0
2022-06-17 10:10:00,216.79,217.29,216.67,217.03,13230.0,212.6107,213.1011,212.4931,212.8461,13230.0
2022-06-17 10:15:00,217.01,217.04,215.97,215.97,13105.0,212.8265,212.8559,211.8066,211.8066,13105.0
2022-06-17 10:20:00,216.03,216.03,215.27,215.45,13517.0,211.8654,211.8654,211.12,211.2966,13517.0
2022-06-17 10:25:00,215.42,215.77,215.25,215.59,18495.0,211.2672,211.6104,211.1004,211.4339,18495.0
2022-06-17 10:30:00,215.6,215.76,214.86,214.88,8756.0,211.4437,211.6006,210.718,210.7376,8756.0
2022-06-17 10:35:00,214.71,215.2,214.25,215.01,35747.0,210.5708,211.0514,210.1197,210.8651,35747.0
2022-06-17 10:40:00,215.02,215.23,214.68,215.2,9559.0,210.8749,211.0808,210.5414,211.0514,9559.0
2022-06-17 10:45:00,215.15,215.16,214.15,214.64,10405.0,211.0024,211.0122,210.0216,210.5022,10405.0
2022-06-17 10:50:00,214.59,214.86,214.57,214.83,17085.0,210.4532,210.718,210.4335,210.6885,17085.0
2022-06-17 10:55:00,214.78,215.36,214.78,215.15,16837.0,210.6395,211.2083,210.6395,211.0024,16837.0
2022-06-17 11:00:00,215.06,216.05,214.5,215.9,22127.0,210.9141,211.885,210.3649,211.7379,22127.0
2022-06-17 11:05:00,215.83,216.93,215.75,216.9,16283.0,211.6693,212.748,211.5908,212.7186,16283.0
2022-06-17 11:10:00,216.86,216.86,216.31,216.31,16258.0,212.6794,212.6794,212.14,212.14,16258.0
2022-06-17 11:15:00,216.5,217.52,216.32,217.47,40091.0,212.3263,213.3267,212.1498,213.2776,40091.0
2022-06-17 11:20:00,217.48,217.49,216.68,216.73,10496.0,213.2874,213.2973,212.5029,212.5519,10496.0
2022-06-17 11:25:00,216.66,217.63,216.59,217.36,100533.0,212.4833,213.4346,212.4146,213.1698,100533.0
2022-06-17 11:30:00,217.49,217.96,217.31,217.33,27638.0,213.2973,213.7582,213.1207,213.1403,27638.0
2022-06-17 11:35:00,217.23,217.38,216.93,217.13,11883.0,213.0423,213.1894,212.748,212.9442,11883.0
2022-06-17 11:40:00,217.34,217.52,216.89,216.89,8262.0,213.1501,213.3267,212.7088,212.7088,8262.0
2022-06-17 11:45:00,216.68,216.95,216.55,216.91,10085.0,212.5029,212.7677,212.3754,212.7284,10085.0
2022-06-17 11:50:00,216.85,216.85,216.17,216.3,7919.0,212.6696,212.6696,212.0027,212.1302,7919.0
2022-06-17 11:55:00,216.35,216.77,216.26,216.54,21557.0,212.1792,212.5911,212.091,212.3656,21557.0
2022-06-17 12:00:00,216.48,216.48,216.0,216.26,10169.0,212.3067,212.3067,211.836,212.091,10169.0
2022-06-17 12:05:00,216.29,216.67,216.06,216.39,10941.0,212.1204,212.4931,211.8948,212.2185,10941.0
2022-06-17 12:10:00,216.59,217.06,216.3,216.97,11949.0,212.4146,212.8755,212.1302,212.7873,11949.0
2022-06-17 12:15:00,217.13,217.2,216.69,216.85,6139.0,212.9442,213.0128,212.5127,212.6696,6139.0
2022-06-17 12:20:00,216.73,217.19,216.71,217.19,10482.0,212.5519,213.003,212.5323,213.003,10482.0
2022-06-17 12:25:00,217.13,217.34,216.94,217.05,13282.0,212.9442,213.1501,212.7579,212.8657,13282.0
2022-06-17 12:30:00,217.09,217.31,216.92,217.18,3285.0,212.905,213.1207,212.7382,212.9932,3285.0
2022-06-17 12:35:00,217.0,217.53,216.86,217.53,9723.0,212.8167,213.3365,212.6794,213.3365,9723.0
2022-06-17 12:40:00,217.49,217.6,217.09,217.6,7631.0,213.2973,213.4051,212.905,213.4051,7631.0
2022-06-17 12:45:00,217.71,217.86,217.36,217.86,9675.0,213.513,213.6601,213.1698,213.6601,9675.0
2022-06-17 12:50:00,217.79,217.79,217.14,217.26,5889.0,213.5915,213.5915,212.954,213.0717,5889.0
2022-06-17 12:55:00,217.33,217.74,217.3,217.65,4027.0,213.1403,213.5424,213.1109,213.4542,4027.0
2022-06-17 13:00:00,217.57,218.12,217.42,218.08,4909.0,213.3757,213.9151,213.2286,213.8759,4909.0
2022-06-17 13:05:00,218.08,218.9,218.05,218.89,13444.0,213.8759,214.6801,213.8465,214.6703,13444.0
2022-06-17 13:10:00,218.87,219.45,218.67,219.13,22893.0,214.6506,215.2195,214.4545,214.9056,22893.0
2022-06-17 13:15:00,219.14,219.15,218.84,219.0,7614.0,214.9154,214.9252,214.6212,214.7781,7614.0
2022-06-17 13:20:00,218.93,219.11,218.7,219.1,11494.0,214.7095,214.886,214.4839,214.8762,11494.0
2022-06-17 13:25:00,219.03,219.04,218.58,218.58,2643.0,214.8076,214.8174,214.3662,214.3662,2643.0
2022-06-17 13:30:00,218.65,218.82,218.39,218.82,16390.0,214.4349,214.6016,214.1799,214.6016,16390.0
2022-06-17 13:35:00,218.81,218.95,218.5,218.71,6008.0,214.5918,214.7291,214.2878,214.4937,6008.0
2022-06-17 13:40:00,218.71,218.95,218.57,218.78,5950.0,214.4937,214.7291,214.3564,214.5624,5950.0
2022-06-17 13:45:00,218.58,218.66,217.96,218.33,10724.0,214.3662,214.4447,213.7582,214.1211,10724.0
2022-06-17 13:50:00,218.44,218.58,218.28,218.36,9801.0,214.2289,214.3662,214.072,214.1505,9801.0
2022-06-17 13:55:00,218.41,218.77,218.29,218.42,7508.0,214.1995,214.5526,214.0818,214.2093,7508.0
2022-06-17 14:00:00,218.51,218.8,218.39,218.55,13801.0,214.2976,214.582,214.1799,214.3368,13801.0
2022-06-17 14:05:00,218.45,218.67,218.29,218.53,5671.0,214.2387,214.4545,214.0818,214.3172,5671.0
2022-06-17 14:10:00,218.58,218.73,218.35,218.72,7660.0,214.3662,214.5133,214.1407,214.5035,7660.0
2022-06-17 14:15:00,218.7,219.0,218.52,218.81,5526.0,214.4839,214.7781,214.3074,214.5918,5526.0
2022-06-17 14:20:00,218.97,219.07,218.84,218.91,17993.0,214.7487,214.8468,214.6212,214.6899,17993.0
2022-06-17 14:25:00,218.97,219.05,218.62,218.72,24461.0,214.7487,214.8272,214.4055,214.5035,24461.0
2022-06-17 14:30:00,218.62,218.64,218.12,218.42,10887.0,214.4055,214.4251,213.9151,214.2093,10887.0
2022-06-17 14:35:00,218.46,218.97,218.45,218.96,22536.0,214.2486,214.7487,214.2387,214.7389,22536.0
2022-06-17 14:40:00,219.04,219.32,218.77,218.77,9640.0,214.8174,215.092,214.5526,214.5526,9640.0
2022-06-17 14:45:00,218.85,218.86,218.55,218.61,41995.0,214.631,214.6408,214.3368,214.3957,41995.0
2022-06-17 14:50:00,218.47,218.54,218.27,218.28,17756.0,214.2584,214.327,214.0622,214.072,17756.0
2022-06-17 14:55:00,218.42,218.61,218.1,218.27,63824.0,214.2093,214.3957,213.8955,214.0622,63824.0
2022-06-17 15:00:00,218.43,218.66,218.11,218.29,22737.0,214.2191,214.4447,213.9053,214.0818,22737.0
2022-06-17 15:05:00,218.23,218.36,217.91,217.97,9142.0,214.023,214.1505,213.7092,213.768,9142.0
2022-06-17 15:10:00,218.0,218.0,217.1,217.3,18218.0,213.7974,213.7974,212.9148,213.1109,18218.0
2022-06-17 15:15:00,217.18,217.69,217.1,217.61,50216.0,212.9932,213.4934,212.9148,213.4149,50216.0
2022-06-17 15:20:00,217.65,218.42,217.62,218.42,7437.0,213.4542,214.2093,213.4247,214.2093,7437.0
2022-06-17 15:25:00,218.36,218.78,218.31,218.58,20326.0,214.1505,214.5624,214.1014,214.3662,20326.0
2022-06-17 15:30:00,218.62,218.63,217.93,218.26,13339.0,214.4055,214.4153,213.7288,214.0524,13339.0
2022-06-17 15:35:00,218.34,218.47,218.1,218.43,22772.0,214.1309,214.2584,213.8955,214.2191,22772.0
2022-06-17 15:40:00,218.43,218.44,217.75,217.84,29554.0,214.2191,214.2289,213.5522,213.6405,29554.0
2022-06-17 15:45:00,217.8,217.92,217.49,217.74,31313.0,213.6013,213.719,213.2973,213.5424,31313.0
2022-06-17 15:50:00,217.8,217.95,217.4,217.79,17614.0,213.6013,213.7484,213.209,213.5915,17614.0
2022-06-17 15:55:00,217.9,218.12,217.29,217.32,67294.0,213.6993,213.9151,213.1011,213.1305,67294.0
2022-06-21 09:30:00,220.65,222.0,220.65,222.0,70071.0,216.3963,217.7203,216.3963,217.7203,70071.0
2022-06-21 09:35:00,222.29,222.82,222.29,222.78,20753.0,218.0047,218.5245,218.0047,218.4853,20753.0
2022-06-21 09:40:00,222.94,223.32,222.85,222.96,8136.0,218.6422,219.0149,218.5539,218.6618,8136.0
2022-06-21 09:45:00,222.96,222.98,222.37,222.49,24270.0,218.6618,218.6814,218.0832,218.2009,24270.0
2022-06-21 09:50:00,222.59,223.04,222.38,223.02,13466.0,218.2989,218.7403,218.093,218.7206,13466.0
2022-06-21 09:55:00,222.94,223.77,222.94,223.75,12473.0,218.6422,219.4562,218.6422,219.4366,12473.0
2022-06-21 10:00:00,223.89,224.18,223.49,224.18,12501.0,219.5739,219.8583,219.1816,219.8583,12501.0
2022-06-21 10:05:00,224.09,224.15,223.62,223.64,9372.0,219.77,219.8289,219.3091,219.3287,9372.0
2022-06-21 10:10:00,223.7,224.05,223.51,224.02,18095.0,219.3875,219.7308,219.2012,219.7014,18095.0
2022-06-21 10:15:00,224.12,224.29,223.69,224.0,17326.0,219.7994,219.9662,219.3777,219.6818,17326.0
2022-06-21 10:20:00,224.01,224.47,224.01,224.36,58630.0,219.6916,220.1427,219.6916,220.0348,58630.0
2022-06-21 10:25:00,224.38,224.38,223.85,224.05,9985.0,220.0544,220.0544,219.5346,219.7308,9985.0
2022-06-21 10:30:00,224.0,224.56,223.92,224.13,19086.0,219.6818,220.231,219.6033,219.8092,19086.0
2022-06-21 10:35:00,223.96,224.21,223.88,224.14,6747.0,219.6425,219.8877,219.5641,219.8191,6747.0
2022-06-21 10:40:00,224.18,224.4,224.11,224.19,18294.0,219.8583,220.074,219.7896,219.8681,18294.0
2022-06-21 10:45:00,224.19,224.56,224.01,224.44,14495.0,219.8681,220.231,219.6916,220.1133,14495.0
2022-06-21 10:50:00,224.45,224.69,224.44,224.53,15814.0,220.1231,220.3584,220.1133,220.2015,15814.0
2022-06-21 10:55:00,224.63,224.75,224.52,224.71,18659.0,220.2996,220.4173,220.1917,220.3781,18659.0
2022-06-21 11:00:00,224.63,224.68,224.38,224.63,45229.0,220.2996,220.3486,220.0544,220.2996,45229.0
2022-06-21 11:05:00,224.63,224.67,224.32,224.5,15223.0,220.2996,220.3388,219.9956,220.1721,15223.0
2022-06-21 11:10:00,224.53,224.55,224.18,224.35,11552.0,220.2015,220.2211,219.8583,220.025,11552.0
2022-06-21 11:15:00,224.29,224.55,224.26,224.34,7896.0,219.9662,220.2211,219.9367,220.0152,7896.0
2022-06-21 11:20:00,224.46,224.49,223.96,224.08,12056.0,220.1329,220.1623,219.6425,219.7602,12056.0
2022-06-21 11:25:00,224.07,224.21,223.93,223.98,8536.0,219.7504,219.8877,219.6131,219.6621,8536.0
2022-06-21 11:30:00,223.95,224.14,223.94,224.03,10707.0,219.6327,219.8191,219.6229,219.7112,10707.0
2022-06-21 11:35:00,224.0,224.06,223.64,223.64,9068.0,219.6818,219.7406,219.3287,219.3287,9068.0
2022-06-21 11:40:00,223.57,223.85,223.51,223.61,8160.0,219.26,219.5346,219.2012,219.2993,8160.0
2022-06-21 11:45:00,223.61,223.67,223.41,223.66,6558.0,219.2993,219.3581,219.1031,219.3483,6558.0
2022-06-21 11:50:00,223.69,223.76,223.31,223.32,6751.0,219.3777,219.4464,219.0051,219.0149,6751.0
2022-06-21 11:55:00,223.34,223.6,223.26,223.26,8639.0,219.0345,219.2895,218.956,218.956,8639.0
2022-06-21 12:00:00,223.25,223.59,223.2,223.36,8850.0,218.9462,219.2797,218.8972,219.0541,8850.0
2022-06-21 12:05:00,223.24,223.3,222.97,223.03,2754.0,218.9364,218.9952,218.6716,218.7305,2754.0
2022-06-21 12:10:00,223.01,223.33,222.92,223.33,7977.0,218.7108,219.0247,218.6226,219.0247,7977.0
2022-06-21 12:15:00,223.24,223.46,223.21,223.45,5948.0,218.9364,219.1522,218.907,219.1424,5948.0
2022-06-21 12:20:00,223.41,223.52,223.17,223.33,14075.0,219.1031,219.211,218.8678,219.0247,14075.0
2022-06-21 12:25:00,223.31,223.43,223.14,223.22,9924.0,219.0051,219.1227,218.8383,218.9168,9924.0
2022-06-21 12:30:00,223.19,223.42,223.11,223.32,11288.0,218.8874,219.1129,218.8089,219.0149,11288.0
2022-06-21 12:35:00,223.36,223.64,223.36,223.59,15932.0,219.0541,219.3287,219.0541,219.2797,15932.0
2022-06-21 12:40:00,223.59,223.64,223.34,223.56,13684.0,219.2797,219.3287,219.0345,219.2502,13684.0
2022-06-21 12:45:00,223.56,223.64,223.42,223.55,5248.0,219.2502,219.3287,219.1129,219.2404,5248.0
2022-06-21 12:50:00,223.56,223.69,223.5,223.69,3437.0,219.2502,219.3777,219.1914,219.3777,3437.0
2022-06-21 12:55:00,223.75,223.77,223.62,223.74,4561.0,219.4366,219.4562,219.3091,219.4268,4561.0
2022-06-21 13:00:00,223.72,223.72,223.53,223.62,3489.0,219.4071,219.4071,219.2208,219.3091,3489.0
2022-06-21 13:05:00,223.6,223.6,223.27,223.52,11474.0,219.2895,219.2895,218.9658,219.211,11474.0
2022-06-21 13:10:00,223.52,223.9,223.52,223.83,8938.0,219.211,219.5837,219.211,219.515,8938.0
2022-06-21 13:15:00,223.81,223.86,223.6,223.65,6199.0,219.4954,219.5445,219.2895,219.3385,6199.0
2022-06-21 13:20:00,223.66,223.66,223.44,223.58,33810.0,219.3483,219.3483,219.1325,219.2698,33810.0
2022-06-21 13:25:00,223.55,223.7,223.4,223.41,38674.0,219.2404,219.3875,219.0933,219.1031,38674.0
2022-06-21 13:30:00,223.44,223.8,223.43,223.76,13984.0,219.1325,219.4856,219.1227,219.4464,13984.0
2022-06-21 13:35:00,223.67,223.71,223.45,223.48,2795.0,219.3581,219.3973,219.1424,219.1718,2795.0
2022-06-21 13:40:00,223.27,223.45,223.22,223.45,8955.0,218.9658,219.1424,218.9168,219.1424,8955.0
2022-06-21 13:45:00,223.45,223.45,223.3,223.4,51554.0,219.1424,219.1424,218.9952,219.0933,51554.0
2022-06-21 13:50:00,223.46,223.5,223.31,223.37,5260.0,219.1522,219.1914,219.0051,219.0639,5260.0
2022-06-21 13:55:00,223.19,223.35,223.14,223.19,3496.0,218.8874,219.0443,218.8383,218.8874,3496.0
2022-06-21 14:00:00,223.19,223.2,222.86,223.0,4422.0,218.8874,218.8972,218.5637,218.701,4422.0
2022-06-21 14:05:00,222.95,223.07,222.89,222.94,11302.0,218.652,218.7697,218.5932,218.6422,11302.0
2022-06-21 14:10:00,223.0,223.07,222.77,222.77,6414.0,218.701,218.7697,218.4755,218.4755,6414.0
2022-06-21 14:15:00,222.78,223.08,222.75,222.91,29113.0,218.4853,218.7795,218.4558,218.6128,29113.0
2022-06-21 14:20:00,222.99,223.25,222.91,222.98,26082.0,218.6912,218.9462,218.6128,218.6814,26082.0
2022-06-21 14:25:00,222.98,223.17,222.9,223.14,24470.0,218.6814,218.8678,218.603,218.8383,24470.0
2022-06-21 14:30:00,223.15,223.26,223.08,223.26,6147.0,218.8481,218.956,218.7795,218.956,6147.0
2022-06-21 14:35:00,223.26,223.31,222.81,222.87,8649.0,218.956,219.0051,218.5147,218.5735,8649.0
2022-06-21 14:40:00,222.81,223.25,222.8,223.17,15597.0,218.5147,218.9462,218.5049,218.8678,15597.0
2022-06-21 14:45:00,223.19,223.19,222.97,222.98,14933.0,218.8874,218.8874,218.6716,218.6814,14933.0
2022-06-21 14:50:00,222.95,223.5,222.94,223.48,14411.0,218.652,219.1914,218.6422,219.1718,14411.0
2022-06-21 14:55:00,223.52,223.62,223.4,223.49,16415.0,219.211,219.3091,219.0933,219.1816,16415.0
2022-06-21 15:00:00,223.45,223.78,223.44,223.59,25615.0,219.1424,219.466,219.1325,219.2797,25615.0
2022-06-21 15:05:00,223.56,223.72,223.45,223.67,12110.0,219.2502,219.4071,219.1424,219.3581,12110.0
2022-06-21 15:10:00,223.67,223.83,223.63,223.72,12239.0,219.3581,219.515,219.3189,219.4071,12239.0
2022-06-21 15:15:00,223.77,223.85,223.58,223.6,36322.0,219.4562,219.5346,219.2698,219.2895,36322.0
2022-06-21 15:20:00,223.59,223.78,223.44,223.63,36773.0,219.2797,219.466,219.1325,219.3189,36773.0
2022-06-21 15:25:00,223.61,223.62,223.31,223.49,21200.0,219.2993,219.3091,219.0051,219.1816,21200.0
2022-06-21 15:30:00,223.59,223.59,223.32,223.57,9169.0,219.2797,219.2797,219.0149,219.26,9169.0
2022-06-21 15:35:00,223.45,223.45,223.17,223.22,18966.0,219.1424,219.1424,218.8678,218.9168,18966.0
2022-06-21 15:40:00,223.22,223.35,223.05,223.33,21490.0,218.9168,219.0443,218.7501,219.0247,21490.0
2022-06-21 15:45:00,223.3,223.31,223.13,223.19,23951.0,218.9952,219.0051,218.8285,218.8874,23951.0
2022-06-21 15:50:00,223.29,223.46,223.12,223.29,39517.0,218.9854,219.1522,218.8187,218.9854,39517.0
2022-06-21 15:55:00,223.14,223.14,222.53,222.81,12708.0,218.8383,218.8383,218.2401,218.5147,12708.0
2022-06-22 09:30:00,220.5,221.77,220.0,221.18,45910.0,216.2492,217.4947,215.7589,216.9161,45910.0
2022-06-22 09:35:00,221.19,221.56,220.83,221.05,7514.0,216.9259,217.2888,216.5729,216.7886,7514.0
2022-06-22 09:40:00,221.34,221.42,220.67,221.41,16229.0,217.073,217.1515,216.4159,217.1417,16229.0
2022-06-22 09:45:00,221.71,222.0,221.4,221.64,11870.0,217.4359,217.7203,217.1319,217.3672,11870.0
2022-06-22 09:50:00,221.61,223.01,221.21,222.96,16618.0,217.3378,218.7108,216.9455,218.6618,16618.0
2022-06-22 09:55:00,223.24,223.46,222.99,222.99,9647.0,218.9364,219.1522,218.6912,218.6912,9647.0
2022-06-22 10:00:00,223.19,223.3,222.71,222.89,9670.0,218.8874,218.9952,218.4166,218.5932,9670.0
2022-06-22 10:05:00,222.54,223.27,222.54,223.19,2402.0,218.2499,218.9658,218.2499,218.8874,2402.0
2022-06-22 10:10:00,223.27,223.92,222.98,223.88,5027.0,218.9658,219.6033,218.6814,219.5641,5027.0
2022-06-22 10:15:00,224.0,224.48,223.69,224.34,12694.0,219.6818,220.1525,219.3777,220.0152,12694.0
2022-06-22 10:20:00,224.39,225.16,224.26,225.12,12112.0,220.0642,220.8194,219.9367,220.7802,12112.0
2022-06-22 10:25:00,225.09,225.34,224.88,225.13,162266.0,220.7507,220.9959,220.5448,220.79,162266.0
2022-06-22 10:30:00,225.23,225.56,225.08,225.46,8197.0,220.888,221.2117,220.7409,221.1136,8197.0
2022-06-22 10:35:00,225.32,225.96,225.2,225.81,14930.0,220.9763,221.604,220.8586,221.4569,14930.0
2022-06-22 10:40:00,225.89,225.92,225.33,225.45,8322.0,221.5353,221.5647,220.9861,221.1038,8322.0
2022-06-22 10:45:00,225.48,225.5,224.56,224.92,8657.0,221.1332,221.1528,220.231,220.584,8657.0
2022-06-22 10:50:00,224.86,225.19,224.8,224.98,13324.0,220.5252,220.8488,220.4663,220.6429,13324.0
2022-06-22 10:55:00,225.02,225.25,224.94,225.16,3360.0,220.6821,220.9077,220.6036,220.8194,3360.0
2022-06-22 11:00:00,225.0,225.0,224.15,224.52,18410.0,220.6625,220.6625,219.8289,220.1917,18410.0
2022-06-22 11:05:00,224.52,224.66,224.39,224.62,20182.0,220.1917,220.329,220.0642,220.2898,20182.0
2022-06-22 11:10:00,224.7,224.71,224.38,224.4,23919.0,220.3683,220.3781,220.0544,220.074,23919.0
2022-06-22 11:15:00,224.38,225.02,224.37,224.96,5476.0,220.0544,220.6821,220.0446,220.6232,5476.0
2022-06-22 11:20:00,224.8,225.0,224.59,224.83,12845.0,220.4663,220.6625,220.2604,220.4958,12845.0
2022-06-22 11:25:00,224.81,224.99,224.7,224.83,9103.0,220.4761,220.6527,220.3683,220.4958,9103.0
2022-06-22 11:30:00,224.93,225.5,224.93,225.34,14458.0,220.5938,221.1528,220.5938,220.9959,14458.0
2022-06-22 11:35:00,225.29,225.32,225.13,225.17,13533.0,220.9469,220.9763,220.79,220.8292,13533.0
2022-06-22 11:40:00,225.24,225.24,224.13,224.13,5541.0,220.8978,220.8978,219.8092,219.8092,5541.0
2022-06-22 11:45:00,224.19,224.23,223.79,224.06,13408.0,219.8681,219.9073,219.4758,219.7406,13408.0
2022-06-22 11:50:00,224.08,224.11,223.48,223.55,43828.0,219.7602,219.7896,219.1718,219.2404,43828.0
2022-06-22 11:55:00,223.56,223.73,223.21,223.22,2048.0,219.2502,219.417,218.907,218.9168,2048.0
2022-06-22 12:00:00,223.34,223.94,223.19,223.33,9572.0,219.0345,219.6229,218.8874,219.0247,9572.0
2022-06-22 12:05:00,223.3,223.34,222.91,223.01,21155.0,218.9952,219.0345,218.6128,218.7108,21155.0
2022-06-22 12:10:00,223.07,223.44,223.07,223.38,15727.0,218.7697,219.1325,218.7697,219.0737,15727.0
2022-06-22 12:15:00,223.33,223.86,223.32,223.78,22431.0,219.0247,219.5445,219.0149,219.466,22431.0
2022-06-22 12:20:00,223.65,223.93,223.65,223.73,3575.0,219.3385,219.6131,219.3385,219.417,3575.0
2022-06-22 12:25:00,223.67,223.91,223.67,223.76,5947.0,219.3581,219.5935,219.3581,219.4464,5947.0
2022-06-22 12:30:00,223.7,224.19,223.7,224.19,7627.0,219.3875,219.8681,219.3875,219.8681,7627.0
2022-06-22 12:35:00,224.28,224.36,223.96,223.97,4853.0,219.9564,220.0348,219.6425,219.6523,4853.0
2022-06-22 12:40:00,224.09,224.25,224.08,224.25,4826.0,219.77,219.9269,219.7602,219.9269,4826.0
2022-06-22 12:45:00,224.25,224.26,223.98,223.98,7979.0,219.9269,219.9367,219.6621,219.6621,7979.0
2022-06-22 12:50:00,224.02,224.19,223.87,224.17,4310.0,219.7014,219.8681,219.5543,219.8485,4310.0
2022-06-22 12:55:00,224.19,224.54,224.08,224.54,6361.0,219.8681,220.2113,219.7602,220.2113,6361.0
2022-06-22 13:00:00,224.59,224.59,224.01,224.12,2606.0,220.2604,220.2604,219.6916,219.7994,2606.0
2022-06-22 13:05:00,224.11,224.27,224.06,224.25,4761.0,219.7896,219.9465,219.7406,219.9269,4761.0
2022-06-22 13:10:00,224.33,224.55,224.33,224.54,5098.0,220.0054,220.2211,220.0054,220.2113,5098.0
2022-06-22 13:15:00,224.5,224.85,224.44,224.79,19292.0,220.1721,220.5154,220.1133,220.4565,19292.0
2022-06-22 13:20:00,224.79,224.96,224.73,224.9,18796.0,220.4565,220.6232,220.3977,220.5644,18796.0
2022-06-22 13:25:00,224.87,225.04,224.61,224.8,8081.0,220.535,220.7017,220.28,220.4663,8081.0
2022-06-22 13:30:00,224.78,224.79,224.57,224.57,36015.0,220.4467,220.4565,220.2408,220.2408,36015.0
2022-06-22 13:35:00,224.54,224.8,224.46,224.8,8043.0,220.2113,220.4663,220.1329,220.4663,8043.0
2022-06-22 13:40:00,224.76,224.86,224.66,224.86,5414.0,220.4271,220.5252,220.329,220.5252,5414.0
2022-06-22 13:45:00,224.9,225.12,224.79,225.08,8218.0,220.5644,220.7802,220.4565,220.7409,8218.0
2022-06-22 13:50:00,225.0,225.07,224.6,224.72,5031.0,220.6625,220.7311,220.2702,220.3879,5031.0
2022-06-22 13:55:00,224.73,224.76,224.52,224.69,27625.0,220.3977,220.4271,220.1917,220.3584,27625.0
2022-06-22 14:00:00,224.77,225.04,224.71,224.92,4544.0,220.4369,220.7017,220.3781,220.584,4544.0
2022-06-22 14:05:00,224.9,225.68,224.89,225.59,28719.0,220.5644,221.3294,220.5546,221.2411,28719.0
2022-06-22 14:10:00,225.49,225.63,225.39,225.63,7389.0,221.143,221.2803,221.045,221.2803,7389.0
2022-06-22 14:15:00,225.62,225.82,225.56,225.71,18235.0,221.2705,221.4667,221.2117,221.3588,18235.0
2022-06-22 14:20:00,225.71,225.73,225.06,225.24,16366.0,221.3588,221.3784,220.7213,220.8978,16366.0
2022-06-22 14:25:00,225.22,225.22,224.89,224.94,58199.0,220.8782,220.8782,220.5546,220.6036,58199.0
2022-06-22 14:30:00,224.91,225.09,224.9,225.03,29048.0,220.5742,220.7507,220.5644,220.6919,29048.0
2022-06-22 14:35:00,225.09,225.19,224.97,225.0,6303.0,220.7507,220.8488,220.6331,220.6625,6303.0
2022-06-22 14:40:00,224.97,224.99,224.7,224.89,5471.0,220.6331,220.6527,220.3683,220.5546,5471.0
2022-06-22 14:45:00,224.84,225.05,224.51,224.51,13851.0,220.5056,220.7115,220.1819,220.1819,13851.0
2022-06-22 14:50:00,224.46,224.61,224.35,224.58,8720.0,220.1329,220.28,220.025,220.2506,8720.0
2022-06-22 14:55:00,224.66,224.93,224.66,224.8,31939.0,220.329,220.5938,220.329,220.4663,31939.0
2022-06-22 15:00:00,224.86,225.02,224.48,224.81,12836.0,220.5252,220.6821,220.1525,220.4761,12836.0
2022-06-22 15:05:00,224.96,225.05,224.63,224.63,6319.0,220.6232,220.7115,220.2996,220.2996,6319.0
2022-06-22 15:10:00,224.63,224.78,224.35,224.58,11530.0,220.2996,220.4467,220.025,220.2506,11530.0
2022-06-22 15:15:00,224.64,224.7,224.3,224.34,35654.0,220.3094,220.3683,219.976,220.0152,35654.0
2022-06-22 15:20:00,224.33,224.5,224.22,224.4,19556.0,220.0054,220.1721,219.8975,220.074,19556.0
2022-06-22 15:25:00,224.29,224.3,223.54,223.69,10394.0,219.9662,219.976,219.2306,219.3777,10394.0
2022-06-22 15:30:00,223.62,223.81,223.37,223.37,21749.0,219.3091,219.4954,219.0639,219.0639,21749.0
2022-06-22 15:35:00,223.3,223.41,222.91,223.13,18486.0,218.9952,219.1031,218.6128,218.8285,18486.0
2022-06-22 15:40:00,223.02,223.16,222.71,223.11,21100.0,218.7206,218.8579,218.4166,218.8089,21100.0
2022-06-22 15:45:00,223.04,223.04,222.5,222.66,20535.0,218.7403,218.7403,218.2107,218.3676,20535.0
2022-06-22 15:50:00,222.68,223.67,222.56,223.58,11531.0,218.3872,219.3581,218.2695,219.2698,11531.0
2022-06-22 15:55:00,223.62,223.71,222.77,222.78,21616.0,219.3091,219.3973,218.4755,218.4853,21616.0
2022-06-23 09:30:00,224.39,224.87,223.95,224.04,36377.0,220.3754,220.8468,219.9432,220.0316,36377.0
2022-06-23 09:35:00,224.02,224.02,223.0,223.09,7399.0,220.012,220.012,219.0102,219.0986,7399.0
2022-06-23 09:40:00,223.08,224.13,223.08,223.47,24089.0,219.0888,220.12,219.0888,219.4718,24089.0
2022-06-23 09:45:00,223.66,224.04,223.0,223.79,11569.0,219.6584,220.0316,219.0102,219.7861,11569.0
2022-06-23 09:50:00,223.56,223.67,222.59,222.79,7096.0,219.5602,219.6682,218.6076,218.804,7096.0
2022-06-23 09:55:00,222.73,224.34,222.64,224.33,9478.0,218.7451,220.3263,218.6567,220.3164,9478.0
2022-06-23 10:00:00,224.29,224.82,224.25,224.69,8278.0,220.2772,220.7977,220.2379,220.67,8278.0
2022-06-23 10:05:00,224.65,225.0,224.09,224.09,4043.0,220.6307,220.9745,220.0807,220.0807,4043.0
2022-06-23 10:10:00,223.9,224.37,223.51,223.9,53410.0,219.8941,220.3557,219.5111,219.8941,53410.0
2022-06-23 10:15:00,224.1,224.53,223.98,224.46,26058.0,220.0906,220.5129,219.9727,220.4441,26058.0
2022-06-23 10:20:00,224.54,225.14,224.53,224.86,5174.0,220.5227,221.1119,220.5129,220.837,5174.0
2022-06-23 10:25:00,224.59,225.07,224.27,224.59,27743.0,220.5718,221.0432,220.2575,220.5718,27743.0
2022-06-23 10:30:00,224.68,225.0,224.54,224.72,13783.0,220.6602,220.9745,220.5227,220.6995,13783.0
2022-06-23 10:35:00,224.27,224.95,224.26,224.84,12227.0,220.2575,220.9253,220.2477,220.8173,12227.0
2022-06-23 10:40:00,225.32,225.8,225.32,225.73,5882.0,221.2887,221.7601,221.2887,221.6914,5882.0
2022-06-23 10:45:00,225.48,225.95,225.42,225.5,22233.0,221.4459,221.9075,221.3869,221.4655,22233.0
2022-06-23 10:50:00,225.5,225.74,225.38,225.63,21379.0,221.4655,221.7012,221.3477,221.5932,21379.0
2022-06-23 10:55:00,225.8,226.12,225.72,226.02,7714.0,221.7601,222.0744,221.6816,221.9762,7714.0
2022-06-23 11:00:00,225.92,225.93,225.3,225.35,4732.0,221.878,221.8878,221.2691,221.3182,4732.0
2022-06-23 11:05:00,225.22,225.61,225.18,225.61,9067.0,221.1905,221.5735,221.1512,221.5735,9067.0
2022-06-23 11:10:00,225.6,226.34,225.59,226.25,5484.0,221.5637,222.2905,221.5539,222.2021,5484.0
2022-06-23 11:15:00,226.19,226.29,226.02,226.22,32937.0,222.1432,222.2414,221.9762,222.1726,32937.0
2022-06-23 11:20:00,226.2,226.35,225.65,225.77,7240.0,222.153,222.3003,221.6128,221.7307,7240.0
2022-06-23 11:25:00,225.91,226.06,225.86,225.88,5596.0,221.8682,222.0155,221.8191,221.8387,5596.0
2022-06-23 11:30:00,226.08,226.2,225.41,225.52,7939.0,222.0351,222.153,221.3771,221.4851,7939.0
2022-06-23 11:35:00,225.42,225.42,225.01,225.15,5151.0,221.3869,221.3869,220.9843,221.1218,5151.0
2022-06-23 11:40:00,224.92,225.34,224.92,225.34,8501.0,220.8959,221.3084,220.8959,221.3084,8501.0
2022-06-23 11:45:00,225.29,225.51,225.2,225.51,3226.0,221.2593,221.4753,221.1709,221.4753,3226.0
2022-06-23 11:50:00,225.53,225.57,225.37,225.37,4099.0,221.495,221.5343,221.3378,221.3378,4099.0
2022-06-23 11:55:00,225.28,225.29,224.82,224.87,6824.0,221.2494,221.2593,220.7977,220.8468,6824.0
2022-06-23 12:00:00,224.76,224.91,223.94,223.94,8478.0,220.7387,220.8861,219.9334,219.9334,8478.0
2022-06-23 12:05:00,223.88,224.36,223.88,224.09,8507.0,219.8745,220.3459,219.8745,220.0807,8507.0
2022-06-23 12:10:00,223.97,224.37,223.94,224.27,6295.0,219.9629,220.3557,219.9334,220.2575,6295.0
2022-06-23 12:15:00,224.05,224.65,224.05,224.58,14918.0,220.0414,220.6307,220.0414,220.562,14918.0
2022-06-23 12:20:00,224.73,224.87,224.4,224.57,10376.0,220.7093,220.8468,220.3852,220.5521,10376.0
2022-06-23 12:25:00,224.53,224.76,224.37,224.54,12486.0,220.5129,220.7387,220.3557,220.5227,12486.0
2022-06-23 12:30:00,224.49,224.61,224.06,224.07,33158.0,220.4736,220.5914,220.0513,220.0611,33158.0
2022-06-23 12:35:00,224.2,224.3,223.66,223.69,9420.0,220.1888,220.287,219.6584,219.6879,9420.0
2022-06-23 12:40:00,223.55,224.04,223.55,223.65,3580.0,219.5504,220.0316,219.5504,219.6486,3580.0
2022-06-23 12:45:00,223.7,223.9,223.39,223.67,5117.0,219.6977,219.8941,219.3933,219.6682,5117.0
2022-06-23 12:50:00,223.61,223.71,223.26,223.64,16315.0,219.6093,219.7075,219.2656,219.6388,16315.0
2022-06-23 12:55:00,223.59,223.73,223.41,223.42,4461.0,219.5897,219.7272,219.4129,219.4227,4461.0
2022-06-23 13:00:00,223.37,223.37,222.91,223.12,6566.0,219.3736,219.3736,218.9218,219.1281,6566.0
2022-06-23 13:05:00,223.21,223.81,223.21,223.63,11337.0,219.2165,219.8057,219.2165,219.629,11337.0
2022-06-23 13:10:00,223.57,223.88,223.51,223.62,43957.0,219.57,219.8745,219.5111,219.6191,43957.0
2022-06-23 13:15:00,223.74,223.9,223.65,223.83,16476.0,219.737,219.8941,219.6486,219.8254,16476.0
2022-06-23 13:20:00,223.79,224.01,223.4,223.71,16741.0,219.7861,220.0022,219.4031,219.7075,16741.0
2022-06-23 13:25:00,223.69,223.83,223.45,223.52,11257.0,219.6879,219.8254,219.4522,219.5209,11257.0
2022-06-23 13:30:00,223.62,223.91,223.59,223.76,19513.0,219.6191,219.904,219.5897,219.7566,19513.0
2022-06-23 13:35:00,223.73,223.94,223.35,223.46,2511.0,219.7272,219.9334,219.354,219.462,2511.0
2022-06-23 13:40:00,223.56,223.62,223.22,223.5,7126.0,219.5602,219.6191,219.2263,219.5013,7126.0
2022-06-23 13:45:00,223.43,223.81,223.43,223.65,10419.0,219.4325,219.8057,219.4325,219.6486,10419.0
2022-06-23 13:50:00,223.79,224.27,223.79,224.17,2591.0,219.7861,220.2575,219.7861,220.1593,2591.0
2022-06-23 13:55:00,224.27,224.42,224.18,224.41,5775.0,220.2575,220.4048,220.1691,220.395,5775.0
2022-06-23 14:00:00,224.44,224.6,224.26,224.36,80739.0,220.4245,220.5816,220.2477,220.3459,80739.0
2022-06-23 14:05:00,224.35,224.55,224.35,224.38,4737.0,220.3361,220.5325,220.3361,220.3655,4737.0
2022-06-23 14:10:00,224.57,224.69,224.41,224.42,9665.0,220.5521,220.67,220.395,220.4048,9665.0
2022-06-23 14:15:00,224.45,224.47,224.14,224.28,7405.0,220.4343,220.4539,220.1298,220.2673,7405.0
2022-06-23 14:20:00,224.38,224.64,224.24,224.58,3821.0,220.3655,220.6209,220.2281,220.562,3821.0
2022-06-23 14:25:00,224.54,224.98,224.54,224.88,4083.0,220.5227,220.9548,220.5227,220.8566,4083.0
2022-06-23 14:30:00,224.9,225.42,224.9,225.4,23920.0,220.8762,221.3869,220.8762,221.3673,23920.0
2022-06-23 14:35:00,225.39,225.61,225.18,225.48,17409.0,221.3575,221.5735,221.1512,221.4459,17409.0
2022-06-23 14:40:00,225.46,225.47,225.28,225.31,8756.0,221.4262,221.436,221.2494,221.2789,8756.0
2022-06-23 14:45:00,225.32,225.34,225.08,225.16,6825.0,221.2887,221.3084,221.053,221.1316,6825.0
2022-06-23 14:50:00,225.24,225.39,225.18,225.36,4865.0,221.2102,221.3575,221.1512,221.328,4865.0
2022-06-23 14:55:00,225.2,225.4,225.18,225.34,14149.0,221.1709,221.3673,221.1512,221.3084,14149.0
2022-06-23 15:00:00,225.41,225.55,225.1,225.54,7782.0,221.3771,221.5146,221.0727,221.5048,7782.0
2022-06-23 15:05:00,225.52,225.83,225.52,225.71,9501.0,221.4851,221.7896,221.4851,221.6717,9501.0
2022-06-23 15:10:00,225.74,225.86,225.57,225.8,18362.0,221.7012,221.8191,221.5343,221.7601,18362.0
2022-06-23 15:15:00,225.79,225.86,225.35,225.58,13141.0,221.7503,221.8191,221.3182,221.5441,13141.0
2022-06-23 15:20:00,225.63,225.77,225.56,225.62,14474.0,221.5932,221.7307,221.5244,221.5834,14474.0
2022-06-23 15:25:00,225.55,226.06,225.55,225.91,13152.0,221.5146,222.0155,221.5146,221.8682,13152.0
2022-06-23 15:30:00,225.9,226.71,225.9,226.66,54438.0,221.8584,222.6539,221.8584,222.6048,54438.0
2022-06-23 15:35:00,226.66,226.72,226.28,226.37,35731.0,222.6048,222.6637,222.2316,222.3199,35731.0
2022-06-23 15:40:00,226.39,226.84,226.31,226.52,24737.0,222.3396,222.7815,222.261,222.4673,24737.0
2022-06-23 15:45:00,226.55,226.99,226.53,226.91,28310.0,222.4967,222.9288,222.4771,222.8503,28310.0
2022-06-23 15:50:00,227.05,227.43,226.57,226.57,34947.0,222.9878,223.361,222.5164,222.5164,34947.0
2022-06-23 15:55:00,226.54,226.95,226.51,226.78,18364.0,222.4869,222.8896,222.4574,222.7226,18364.0
2022-06-24 09:30:00,228.85,230.07,228.83,230.04,50487.0,224.7556,225.9537,224.7359,225.9243,50487.0
2022-06-24 09:35:00,230.13,230.39,229.87,230.38,7842.0,226.0127,226.268,225.7573,226.2582,7842.0
2022-06-24 09:40:00,230.32,231.25,230.18,231.23,32112.0,226.1993,227.1126,226.0618,227.093,32112.0
2022-06-24 09:45:00,231.25,231.47,230.94,231.43,25052.0,227.1126,227.3287,226.8082,227.2894,25052.0
2022-06-24 09:50:00,231.43,231.63,231.32,231.63,11739.0,227.2894,227.4858,227.1814,227.4858,11739.0
2022-06-24 09:55:00,231.27,231.28,230.97,231.14,11379.0,227.1323,227.1421,226.8376,227.0046,11379.0
2022-06-24 10:00:00,231.27,232.95,231.25,232.63,31176.0,227.1323,228.7822,227.1126,228.4679,31176.0
2022-06-24 10:05:00,232.66,233.36,232.55,233.35,15940.0,228.4974,229.1849,228.3894,229.1751,15940.0
2022-06-24 10:10:00,233.3,233.41,232.76,232.9,15507.0,229.126,229.234,228.5956,228.7331,15507.0
2022-06-24 10:15:00,232.92,233.25,232.75,232.87,4719.0,228.7528,229.0768,228.5858,228.7036,4719.0
2022-06-24 10:20:00,232.85,233.26,232.74,233.05,14269.0,228.684,229.0867,228.576,228.8804,14269.0
2022-06-24 10:25:00,232.99,233.01,232.49,232.75,10761.0,228.8215,228.8411,228.3304,228.5858,10761.0
2022-06-24 10:30:00,233.06,233.06,232.61,232.82,13947.0,228.8902,228.8902,228.4483,228.6545,13947.0
2022-06-24 10:35:00,232.8,232.84,232.3,232.41,7209.0,228.6349,228.6742,228.1438,228.2519,7209.0
2022-06-24 10:40:00,232.44,232.44,231.87,232.04,18125.0,228.2813,228.2813,227.7215,227.8885,18125.0
2022-06-24 10:45:00,232.01,232.27,231.79,232.23,6232.0,227.859,228.1144,227.643,228.0751,6232.0
2022-06-24 10:50:00,232.15,232.17,231.9,232.12,7387.0,227.9965,228.0162,227.751,227.9671,7387.0
2022-06-24 10:55:00,232.11,232.48,232.01,232.31,4950.0,227.9572,228.3206,227.859,228.1537,4950.0
2022-06-24 11:00:00,232.31,232.9,232.24,232.86,19531.0,228.1537,228.7331,228.0849,228.6938,19531.0
2022-06-24 11:05:00,232.86,232.86,232.62,232.62,10588.0,228.6938,228.6938,228.4581,228.4581,10588.0
2022-06-24 11:10:00,232.65,232.65,232.18,232.18,6040.0,228.4876,228.4876,228.026,228.026,6040.0
2022-06-24 11:15:00,232.03,232.04,231.55,231.56,17684.0,227.8787,227.8885,227.4073,227.4171,17684.0
2022-06-24 11:20:00,231.57,231.85,231.57,231.74,12199.0,227.4269,227.7019,227.4269,227.5939,12199.0
2022-06-24 11:25:00,231.78,232.25,231.77,232.2,4241.0,227.6331,228.0947,227.6233,228.0456,4241.0
2022-06-24 11:30:00,232.2,232.21,232.08,232.11,1594.0,228.0456,228.0555,227.9278,227.9572,1594.0
2022-06-24 11:35:00,231.87,232.19,231.87,232.17,131605.0,227.7215,228.0358,227.7215,228.0162,131605.0
2022-06-24 11:40:00,232.15,232.22,232.01,232.02,7129.0,227.9965,228.0653,227.859,227.8689,7129.0
2022-06-24 11:45:00,232.03,232.23,231.83,232.04,43847.0,227.8787,228.0751,227.6823,227.8885,43847.0
2022-06-24 11:50:00,231.97,232.25,231.87,232.01,4729.0,227.8198,228.0947,227.7215,227.859,4729.0
2022-06-24 11:55:00,232.14,232.38,231.98,232.34,8131.0,227.9867,228.2224,227.8296,228.1831,8131.0
2022-06-24 12:00:00,232.27,232.67,232.25,232.53,3999.0,228.1144,228.5072,228.0947,228.3697,3999.0
2022-06-24 12:05:00,232.46,232.59,232.4,232.5,5641.0,228.301,228.4287,228.2421,228.3403,5641.0
2022-06-24 12:10:00,232.52,232.61,232.48,232.58,2890.0,228.3599,228.4483,228.3206,228.4188,2890.0
2022-06-24 12:15:00,232.6,232.72,232.5,232.7,5736.0,228.4385,228.5563,228.3403,228.5367,5736.0
2022-06-24 12:20:00,232.71,232.72,232.31,232.42,5110.0,228.5465,228.5563,228.1537,228.2617,5110.0
2022-06-24 12:25:00,232.44,232.57,232.35,232.44,11516.0,228.2813,228.409,228.193,228.2813,11516.0
2022-06-24 12:30:00,232.5,232.53,232.17,232.18,13137.0,228.3403,228.3697,228.0162,228.026,13137.0
2022-06-24 12:35:00,232.16,232.33,232.15,232.33,2105.0,228.0064,228.1733,227.9965,228.1733,2105.0
2022-06-24 12:40:00,232.29,232.53,232.29,232.5,5190.0,228.134,228.3697,228.134,228.3403,5190.0
2022-06-24 12:45:00,232.48,232.48,232.22,232.34,8015.0,228.3206,228.3206,228.0653,228.1831,8015.0
2022-06-24 12:50:00,232.45,232.56,232.38,232.49,9557.0,228.2912,228.3992,228.2224,228.3304,9557.0
2022-06-24 12:55:00,232.55,232.74,232.53,232.7,7750.0,228.3894,228.576,228.3697,228.5367,7750.0
2022-06-24 13:00:00,232.63,232.87,232.58,232.68,9957.0,228.4679,228.7036,228.4188,228.517,9957.0
2022-06-24 13:05:00,232.6,232.7,232.56,232.62,2700.0,228.4385,228.5367,228.3992,228.4581,2700.0
2022-06-24 13:10:00,232.64,232.75,232.63,232.7,10472.0,228.4778,228.5858,228.4679,228.5367,10472.0
2022-06-24 13:15:00,232.68,232.68,232.53,232.53,6064.0,228.517,228.517,228.3697,228.3697,6064.0
2022-06-24 13:20:00,232.49,232.55,232.43,232.47,9441.0,228.3304,228.3894,228.2715,228.3108,9441.0
2022-06-24 13:25:00,232.44,232.57,232.38,232.55,4145.0,228.2813,228.409,228.2224,228.3894,4145.0
2022-06-24 13:30:00,232.43,232.62,232.39,232.58,11545.0,228.2715,228.4581,228.2322,228.4188,11545.0
2022-06-24 13:35:00,232.51,232.51,232.3,232.45,5146.0,228.3501,228.3501,228.1438,228.2912,5146.0
2022-06-24 13:40:00,232.36,232.53,232.27,232.45,2915.0,228.2028,228.3697,228.1144,228.2912,2915.0
2022-06-24 13:45:00,232.38,232.41,232.3,232.38,15186.0,228.2224,228.2519,228.1438,228.2224,15186.0
2022-06-24 13:50:00,232.36,232.54,232.27,232.28,9757.0,228.2028,228.3796,228.1144,228.1242,9757.0
2022-06-24 13:55:00,232.26,232.51,232.24,232.24,11417.0,228.1046,228.3501,228.0849,228.0849,11417.0
2022-06-24 14:00:00,232.35,232.52,232.32,232.32,6987.0,228.193,228.3599,228.1635,228.1635,6987.0
2022-06-24 14:05:00,232.34,232.41,232.22,232.31,6151.0,228.1831,228.2519,228.0653,228.1537,6151.0
2022-06-24 14:10:00,232.33,232.6,232.33,232.49,10317.0,228.1733,228.4385,228.1733,228.3304,10317.0
2022-06-24 14:15:00,232.54,232.68,232.5,232.61,5521.0,228.3796,228.517,228.3403,228.4483,5521.0
2022-06-24 14:20:00,232.64,232.68,232.56,232.6,4325.0,228.4778,228.517,228.3992,228.4385,4325.0
2022-06-24 14:25:00,232.62,232.82,232.62,232.75,5251.0,228.4581,228.6545,228.4581,228.5858,5251.0
2022-06-24 14:30:00,232.76,232.97,232.71,232.94,13526.0,228.5956,228.8019,228.5465,228.7724,13526.0
2022-06-24 14:35:00,232.95,232.96,232.82,232.83,7169.0,228.7822,228.792,228.6545,228.6644,7169.0
2022-06-24 14:40:00,232.8,232.96,232.78,232.94,12092.0,228.6349,228.792,228.6153,228.7724,12092.0
2022-06-24 14:45:00,232.91,233.17,232.91,233.15,67745.0,228.7429,228.9983,228.7429,228.9786,67745.0
2022-06-24 14:50:00,233.21,233.21,233.02,233.12,26247.0,229.0376,229.0376,228.851,228.9492,26247.0
2022-06-24 14:55:00,233.12,233.23,233.01,233.23,6696.0,228.9492,229.0572,228.8411,229.0572,6696.0
2022-06-24 15:00:00,233.18,233.2,233.01,233.08,11378.0,229.0081,229.0277,228.8411,228.9099,11378.0
2022-06-24 15:05:00,233.04,233.15,232.94,233.07,4646.0,228.8706,228.9786,228.7724,228.9001,4646.0
2022-06-24 15:10:00,233.02,233.06,232.9,233.06,9133.0,228.851,228.8902,228.7331,228.8902,9133.0
2022-06-24 15:15:00,233.07,233.23,233.07,233.17,9438.0,228.9001,229.0572,228.9001,228.9983,9438.0
2022-06-24 15:20:00,233.16,233.28,233.15,233.26,41510.0,228.9885,229.1063,228.9786,229.0867,41510.0
2022-06-24 15:25:00,233.28,233.3,233.08,233.27,27714.0,229.1063,229.126,228.9099,229.0965,27714.0
2022-06-24 15:30:00,233.29,233.29,233.06,233.07,73285.0,229.1161,229.1161,228.8902,228.9001,73285.0
2022-06-24 15:35:00,233.03,233.36,232.99,233.36,20513.0,228.8608,229.1849,228.8215,229.1849,20513.0
2022-06-24 15:40:00,233.34,233.55,233.34,233.54,53309.0,229.1652,229.3715,229.1652,229.3617,53309.0
2022-06-24 15:45:00,233.55,233.67,233.43,233.51,19134.0,229.3715,229.4893,229.2536,229.3322,19134.0
2022-06-24 15:50:00,233.48,234.44,233.48,234.44,23419.0,229.3027,230.2456,229.3027,230.2456,23419.0
2022-06-24 15:55:00,234.48,235.04,234.3,235.04,26339.0,230.2848,230.8348,230.1081,230.8348,26339.0
2022-06-27 09:30:00,235.57,236.2,234.21,234.21,48818.0,231.3553,231.9741,230.0197,230.0197,48818.0
2022-06-27 09:35:00,233.93,234.18,233.36,234.13,15057.0,229.7447,229.9902,229.1849,229.9411,15057.0
2022-06-27 09:40:00,234.06,234.07,232.8,233.02,18270.0,229.8724,229.8822,228.6349,228.851,18270.0
2022-06-27 09:45:00,232.97,232.97,232.3,232.53,10943.0,228.8019,228.8019,228.1438,228.3697,10943.0
2022-06-27 09:50:00,232.46,233.62,232.41,233.51,13188.0,228.301,229.4402,228.2519,229.3322,13188.0
2022-06-27 09:55:00,233.54,233.64,233.08,233.16,4172.0,229.3617,229.4599,228.9099,228.9885,4172.0
2022-06-27 10:00:00,233.24,234.35,233.24,234.34,12618.0,229.067,230.1572,229.067,230.1473,12618.0
2022-06-27 10:05:00,234.31,234.37,233.25,233.42,12258.0,230.1179,230.1768,229.0768,229.2438,12258.0
2022-06-27 10:10:00,233.43,233.44,232.88,233.0,4557.0,229.2536,229.2635,228.7135,228.8313,4557.0
2022-06-27 10:15:00,233.05,233.19,232.42,232.89,6994.0,228.8804,229.0179,228.2617,228.7233,6994.0
2022-06-27 10:20:00,232.94,233.41,232.9,232.9,5412.0,228.7724,229.234,228.7331,228.7331,5412.0
2022-06-27 10:25:00,232.8,233.02,232.5,232.54,11933.0,228.6349,228.851,228.3403,228.3796,11933.0
2022-06-27 10:30:00,232.59,233.4,232.59,233.33,8833.0,228.4287,229.2242,228.4287,229.1554,8833.0
2022-06-27 10:35:00,233.5,233.5,232.99,233.34,6223.0,229.3224,229.3224,228.8215,229.1652,6223.0
2022-06-27 10:40:00,233.06,233.68,233.05,233.68,6158.0,228.8902,229.4992,228.8804,229.4992,6158.0
2022-06-27 10:45:00,233.59,233.96,233.45,233.95,5107.0,229.4108,229.7741,229.2733,229.7643,5107.0
2022-06-27 10:50:00,234.0,234.38,233.88,234.31,4617.0,229.8134,230.1866,229.6956,230.1179,4617.0
2022-06-27 10:55:00,234.37,234.71,234.37,234.47,16182.0,230.1768,230.5107,230.1768,230.275,16182.0
2022-06-27 11:00:00,234.56,234.62,234.22,234.31,12452.0,230.3634,230.4223,230.0295,230.1179,12452.0
2022-06-27 11:05:00,234.31,234.31,233.81,233.81,7613.0,230.1179,230.1179,229.6268,229.6268,7613.0
2022-06-27 11:10:00,233.8,234.02,233.63,233.79,10371.0,229.617,229.8331,229.4501,229.6072,10371.0
2022-06-27 11:15:00,233.77,234.04,233.69,233.94,3258.0,229.5875,229.8527,229.509,229.7545,3258.0
2022-06-27 11:20:00,233.85,234.51,233.84,234.43,19284.0,229.6661,230.3143,229.6563,230.2357,19284.0
2022-06-27 11:25:00,234.58,234.69,234.49,234.67,5367.0,230.3831,230.4911,230.2947,230.4714,5367.0
2022-06-27 11:30:00,234.63,234.63,234.22,234.26,9641.0,230.4322,230.4322,230.0295,230.0688,9641.0
2022-06-27 11:35:00,234.19,234.3,234.1,234.27,7649.0,230.0,230.1081,229.9116,230.0786,7649.0
2022-06-27 11:40:00,234.24,234.67,234.24,234.6,8116.0,230.0491,230.4714,230.0491,230.4027,8116.0
2022-06-27 11:45:00,234.64,234.82,234.41,234.51,2887.0,230.442,230.6188,230.2161,230.3143,2887.0
2022-06-27 11:50:00,234.44,234.44,234.21,234.22,5574.0,230.2456,230.2456,230.0197,230.0295,5574.0
2022-06-27 11:55:00,234.18,234.32,233.98,234.23,3170.0,229.9902,230.1277,229.7938,230.0393,3170.0
2022-06-27 12:00:00,234.27,234.34,233.53,233.53,7586.0,230.0786,230.1473,229.3518,229.3518,7586.0
2022-06-27 12:05:00,233.66,233.74,233.51,233.7,25240.0,229.4795,229.5581,229.3322,229.5188,25240.0
2022-06-27 12:10:00,233.58,233.8,233.57,233.73,9252.0,229.4009,229.617,229.3911,229.5483,9252.0
2022-06-27 12:15:00,233.7,233.73,233.38,233.72,10969.0,229.5188,229.5483,229.2045,229.5384,10969.0
2022-06-27 12:20:00,233.75,233.8,233.29,233.3,3959.0,229.5679,229.617,229.1161,229.126,3959.0
2022-06-27 12:25:00,233.26,233.26,232.93,233.03,4645.0,229.0867,229.0867,228.7626,228.8608,4645.0
2022-06-27 12:30:00,232.95,232.97,232.75,232.82,6402.0,228.7822,228.8019,228.5858,228.6545,6402.0
2022-06-27 12:35:00,232.83,233.07,232.83,233.04,5562.0,228.6644,228.9001,228.6644,228.8706,5562.0
2022-06-27 12:40:00,233.0,233.32,233.0,233.32,7372.0,228.8313,229.1456,228.8313,229.1456,7372.0
2022-06-27 12:45:00,233.42,233.54,233.21,233.54,11133.0,229.2438,229.3617,229.0376,229.3617,11133.0
2022-06-27 12:50:00,233.5,233.67,233.5,233.66,2717.0,229.3224,229.4893,229.3224,229.4795,2717.0
2022-06-27 12:55:00,233.54,233.63,233.33,233.63,6905.0,229.3617,229.4501,229.1554,229.4501,6905.0
2022-06-27 13:00:00,233.61,233.64,233.13,233.3,10039.0,229.4304,229.4599,228.959,229.126,10039.0
2022-06-27 13:05:00,233.25,233.26,232.87,233.19,14202.0,229.0768,229.0867,228.7036,229.0179,14202.0
2022-06-27 13:10:00,233.21,233.6,233.19,233.49,20124.0,229.0376,229.4206,229.0179,229.3126,20124.0
2022-06-27 13:15:00,233.44,233.65,233.3,233.58,16904.0,229.2635,229.4697,229.126,229.4009,16904.0
2022-06-27 13:20:00,233.66,233.67,233.36,233.51,6477.0,229.4795,229.4893,229.1849,229.3322,6477.0
2022-06-27 13:25:00,233.56,233.56,233.24,233.33,4420.0,229.3813,229.3813,229.067,229.1554,4420.0
2022-06-27 13:30:00,233.34,233.35,233.05,233.1,13658.0,229.1652,229.1751,228.8804,228.9295,13658.0
2022-06-27 13:35:00,233.08,233.22,232.98,233.22,16016.0,228.9099,229.0474,228.8117,229.0474,16016.0
2022-06-27 13:40:00,233.18,233.21,232.75,232.87,6087.0,229.0081,229.0376,228.5858,228.7036,6087.0
2022-06-27 13:45:00,232.85,232.91,232.55,232.56,6486.0,228.684,228.7429,228.3894,228.3992,6486.0
2022-06-27 13:50:00,232.75,232.94,232.71,232.91,5124.0,228.5858,228.7724,228.5465,228.7429,5124.0
2022-06-27 13:55:00,232.86,232.87,232.68,232.7,70381.0,228.6938,228.7036,228.517,228.5367,70381.0
2022-06-27 14:00:00,232.59,232.82,232.48,232.76,8715.0,228.4287,228.6545,228.3206,228.5956,8715.0
2022-06-27 14:05:00,232.81,232.86,232.57,232.7,9792.0,228.6447,228.6938,228.409,228.5367,9792.0
2022-06-27 14:10:00,232.66,232.88,232.55,232.81,6405.0,228.4974,228.7135,228.3894,228.6447,6405.0
2022-06-27 14:15:00,232.83,233.15,232.82,233.12,9025.0,228.6644,228.9786,228.6545,228.9492,9025.0
2022-06-27 14:20:00,233.15,233.18,232.98,233.0,10217.0,228.9786,229.0081,228.8117,228.8313,10217.0
2022-06-27 14:25:00,233.0,233.0,232.73,232.79,4820.0,228.8313,228.8313,228.5662,228.6251,4820.0
2022-06-27 14:30:00,232.88,233.12,232.7,233.12,5046.0,228.7135,228.9492,228.5367,228.9492,5046.0
2022-06-27 14:35:00,233.11,233.33,233.06,233.31,4438.0,228.9394,229.1554,228.8902,229.1358,4438.0
2022-06-27 14:40:00,233.32,233.32,233.07,233.12,10350.0,229.1456,229.1456,228.9001,228.9492,10350.0
2022-06-27 14:45:00,233.09,233.37,232.95,233.31,74486.0,228.9197,229.1947,228.7822,229.1358,74486.0
2022-06-27 14:50:00,233.26,233.26,232.92,233.03,8019.0,229.0867,229.0867,228.7528,228.8608,8019.0
2022-06-27 14:55:00,233.0,233.16,232.83,232.92,14371.0,228.8313,228.9885,228.6644,228.7528,14371.0
2022-06-27 15:00:00,232.92,232.92,232.29,232.31,9149.0,228.7528,228.7528,228.134,228.1537,9149.0
2022-06-27 15:05:00,232.3,232.64,232.04,232.64,27122.0,228.1438,228.4778,227.8885,228.4778,27122.0
2022-06-27 15:10:00,232.54,232.96,232.54,232.95,11625.0,228.3796,228.792,228.3796,228.7822,11625.0
2022-06-27 15:15:00,232.94,233.1,232.86,233.07,18723.0,228.7724,228.9295,228.6938,228.9001,18723.0
2022-06-27 15:20:00,233.01,233.02,232.76,232.76,12119.0,228.8411,228.851,228.5956,228.5956,12119.0
2022-06-27 15:25:00,232.79,233.03,232.67,232.82,15903.0,228.6251,228.8608,228.5072,228.6545,15903.0
2022-06-27 15:30:00,232.78,232.78,232.5,232.53,20512.0,228.6153,228.6153,228.3403,228.3697,20512.0
2022-06-27 15:35:00,232.47,232.5,232.09,232.24,11742.0,228.3108,228.3403,227.9376,228.0849,11742.0
2022-06-27 15:40:00,232.18,232.84,232.17,232.81,10743.0,228.026,228.6742,228.0162,228.6447,10743.0
2022-06-27 15:45:00,232.88,233.11,232.63,232.79,14040.0,228.7135,228.9394,228.4679,228.6251,14040.0
2022-06-27 15:50:00,232.78,232.8,231.85,232.01,23138.0,228.6153,228.6349,227.7019,227.859,23138.0
2022-06-27 15:55:00,232.22,232.81,232.11,232.81,25877.0,228.0653,228.6447,227.9572,228.6447,25877.0
2022-06-28 09:30:00,233.25,235.1,232.97,234.62,54764.0,229.0768,230.8938,228.8019,230.4223,54764.0
2022-06-28 09:35:00,234.59,235.16,234.47,235.0,27562.0,230.3929,230.9527,230.275,230.7955,27562.0
2022-06-28 09:40:00,235.14,235.14,234.61,234.88,5816.0,230.933,230.933,230.4125,230.6777,5816.0
2022-06-28 09:45:00,235.01,235.01,234.1,234.68,8746.0,230.8054,230.8054,229.9116,230.4813,8746.0
2022-06-28 09:50:00,234.51,234.57,234.35,234.41,5356.0,230.3143,230.3732,230.1572,230.2161,5356.0
2022-06-28 09:55:00,234.42,234.42,233.4,233.71,10550.0,230.2259,230.2259,229.2242,229.5286,10550.0
2022-06-28 10:00:00,233.48,233.95,232.75,232.9,9388.0,229.3027,229.7643,228.5858,228.7331,9388.0
2022-06-28 10:05:00,232.89,232.94,231.98,232.22,7781.0,228.7233,228.7724,227.8296,228.0653,7781.0
2022-06-28 10:10:00,232.18,232.62,232.13,232.55,5698.0,228.026,228.4581,227.9769,228.3894,5698.0
2022-06-28 10:15:00,232.49,232.6,232.07,232.09,4646.0,228.3304,228.4385,227.918,227.9376,4646.0
2022-06-28 10:20:00,232.05,232.14,231.58,232.01,2636.0,227.8983,227.9867,227.4367,227.859,2636.0
2022-06-28 10:25:00,232.04,232.2,231.84,232.03,9531.0,227.8885,228.0456,227.6921,227.8787,9531.0
2022-06-28 10:30:00,231.82,231.82,230.91,231.09,10626.0,227.6724,227.6724,226.7787,226.9555,10626.0
2022-06-28 10:35:00,231.03,231.44,231.03,231.39,4077.0,226.8966,227.2992,226.8966,227.2501,4077.0
2022-06-28 10:40:00,231.34,231.34,230.87,231.34,10239.0,227.201,227.201,226.7394,227.201,10239.0
2022-06-28 10:45:00,231.2,231.24,230.56,230.83,5148.0,227.0635,227.1028,226.435,226.7001,5148.0
2022-06-28 10:50:00,230.78,230.94,230.48,230.58,10832.0,226.651,226.8082,226.3564,226.4546,10832.0
2022-06-28 10:55:00,230.63,231.16,230.62,231.16,12001.0,226.5037,227.0242,226.4939,227.0242,12001.0
2022-06-28 11:00:00,231.0,231.22,230.82,231.05,8478.0,226.8671,227.0832,226.6903,226.9162,8478.0
2022-06-28 11:05:00,231.03,231.12,230.75,230.76,5687.0,226.8966,226.985,226.6216,226.6314,5687.0
2022-06-28 11:10:00,230.65,230.89,230.65,230.77,1998.0,226.5234,226.7591,226.5234,226.6412,1998.0
2022-06-28 11:15:00,230.74,230.74,230.21,230.21,2042.0,226.6118,226.6118,226.0912,226.0912,2042.0
2022-06-28 11:20:00,230.31,230.31,229.59,229.59,4720.0,226.1894,226.1894,225.4823,225.4823,4720.0
2022-06-28 11:25:00,229.62,229.65,229.13,229.14,8396.0,225.5118,225.5413,225.0306,225.0404,8396.0
2022-06-28 11:30:00,229.0,229.43,228.96,229.37,3287.0,224.9029,225.3252,224.8636,225.2663,3287.0
2022-06-28 11:35:00,229.38,229.38,228.67,228.67,4733.0,225.2761,225.2761,224.5788,224.5788,4733.0
2022-06-28 11:40:00,228.68,228.73,228.13,228.26,9537.0,224.5886,224.6377,224.0485,224.1761,9537.0
2022-06-28 11:45:00,228.09,228.46,228.07,228.33,8110.0,224.0092,224.3725,223.9895,224.2449,8110.0
2022-06-28 11:50:00,228.15,228.26,227.78,227.87,7961.0,224.0681,224.1761,223.7047,223.7931,7961.0
2022-06-28 11:55:00,227.82,228.01,227.61,227.79,11764.0,223.744,223.9306,223.5378,223.7145,11764.0
2022-06-28 12:00:00,227.71,227.79,227.18,227.18,10447.0,223.636,223.7145,223.1154,223.1154,10447.0
2022-06-28 12:05:00,227.5,227.73,227.35,227.72,6057.0,223.4297,223.6556,223.2824,223.6458,6057.0
2022-06-28 12:10:00,227.57,228.0,227.57,227.7,5051.0,223.4985,223.9208,223.4985,223.6261,5051.0
2022-06-28 12:15:00,227.58,227.58,227.17,227.44,11131.0,223.5083,223.5083,223.1056,223.3708,11131.0
2022-06-28 12:20:00,227.7,227.83,227.59,227.76,9202.0,223.6261,223.7538,223.5181,223.6851,9202.0
2022-06-28 12:25:00,227.75,228.0,227.64,228.0,9980.0,223.6753,223.9208,223.5672,223.9208,9980.0
2022-06-28 12:30:00,227.89,228.0,227.46,227.46,17177.0,223.8127,223.9208,223.3904,223.3904,17177.0
2022-06-28 12:35:00,227.42,228.06,227.42,228.06,233590.0,223.3512,223.9797,223.3512,223.9797,233590.0
2022-06-28 12:40:00,228.1,228.3,228.1,228.3,3428.0,224.019,224.2154,224.019,224.2154,3428.0
2022-06-28 12:45:00,228.33,228.51,228.14,228.15,3149.0,224.2449,224.4217,224.0583,224.0681,3149.0
2022-06-28 12:50:00,228.21,228.23,227.85,227.85,7346.0,224.127,224.1467,223.7735,223.7735,7346.0
2022-06-28 12:55:00,227.89,228.23,227.87,228.09,5484.0,223.8127,224.1467,223.7931,224.0092,5484.0
2022-06-28 13:00:00,228.12,228.12,227.46,227.66,12150.0,224.0386,224.0386,223.3904,223.5869,12150.0
2022-06-28 13:05:00,227.51,227.53,227.03,227.11,12579.0,223.4395,223.4592,222.9681,223.0467,12579.0
2022-06-28 13:10:00,227.04,227.19,226.8,227.08,7025.0,222.978,223.1253,222.7422,223.0172,7025.0
2022-06-28 13:15:00,227.14,227.21,227.02,227.08,7578.0,223.0762,223.1449,222.9583,223.0172,7578.0
2022-06-28 13:20:00,226.99,227.02,226.67,226.95,5458.0,222.9288,222.9583,222.6146,222.8896,5458.0
2022-06-28 13:25:00,227.1,227.42,226.97,227.42,45208.0,223.0369,223.3512,222.9092,223.3512,45208.0
2022-06-28 13:30:00,227.34,227.45,227.1,227.1,17238.0,223.2726,223.3806,223.0369,223.0369,17238.0
2022-06-28 13:35:00,227.1,227.1,226.82,226.87,3347.0,223.0369,223.0369,222.7619,222.811,3347.0
2022-06-28 13:40:00,227.06,227.15,226.98,226.99,2569.0,222.9976,223.086,222.919,222.9288,2569.0
2022-06-28 13:45:00,226.94,227.17,226.92,227.12,12171.0,222.8797,223.1056,222.8601,223.0565,12171.0
2022-06-28 13:50:00,227.12,227.25,226.93,226.95,8571.0,223.0565,223.1842,222.8699,222.8896,8571.0
2022-06-28 13:55:00,226.95,227.09,226.89,226.99,19470.0,222.8896,223.0271,222.8306,222.9288,19470.0
2022-06-28 14:00:00,226.81,227.35,226.81,226.95,4932.0,222.7521,223.2824,222.7521,222.8896,4932.0
2022-06-28 14:05:00,226.86,226.91,226.48,226.55,7795.0,222.8012,222.8503,222.428,222.4967,7795.0
2022-06-28 14:10:00,226.53,226.62,226.16,226.27,3412.0,222.4771,222.5655,222.1137,222.2217,3412.0
2022-06-28 14:15:00,226.21,226.38,226.08,226.09,11106.0,222.1628,222.3298,222.0351,222.045,11106.0
2022-06-28 14:20:00,226.17,226.22,226.08,226.12,9408.0,222.1235,222.1726,222.0351,222.0744,9408.0
2022-06-28 14:25:00,226.12,226.29,226.09,226.29,11608.0,222.0744,222.2414,222.045,222.2414,11608.0
2022-06-28 14:30:00,226.26,226.26,225.85,225.87,9558.0,222.2119,222.2119,221.8092,221.8289,9558.0
2022-06-28 14:35:00,225.84,225.87,225.65,225.69,23406.0,221.7994,221.8289,221.6128,221.6521,23406.0
2022-06-28 14:40:00,225.65,225.83,225.53,225.78,7434.0,221.6128,221.7896,221.495,221.7405,7434.0
2022-06-28 14:45:00,225.76,226.39,225.76,226.38,10428.0,221.7209,222.3396,221.7209,222.3298,10428.0
2022-06-28 14:50:00,226.34,226.34,226.12,226.2,5268.0,222.2905,222.2905,222.0744,222.153,5268.0
2022-06-28 14:55:00,226.34,226.34,226.0,226.03,25168.0,222.2905,222.2905,221.9566,221.986,25168.0
2022-06-28 15:00:00,226.0,226.3,225.64,225.64,19929.0,221.9566,222.2512,221.603,221.603,19929.0
2022-06-28 15:05:00,225.64,225.72,225.38,225.57,9760.0,221.603,221.6816,221.3477,221.5343,9760.0
2022-06-28 15:10:00,225.66,225.73,225.33,225.62,13538.0,221.6226,221.6914,221.2985,221.5834,13538.0
2022-06-28 15:15:00,225.57,225.87,225.48,225.83,15544.0,221.5343,221.8289,221.4459,221.7896,15544.0
2022-06-28 15:20:00,225.82,226.19,225.63,226.13,17533.0,221.7798,222.1432,221.5932,222.0842,17533.0
2022-06-28 15:25:00,225.93,226.17,225.73,225.99,5323.0,221.8878,222.1235,221.6914,221.9467,5323.0
2022-06-28 15:30:00,225.88,226.23,225.87,225.95,11918.0,221.8387,222.1824,221.8289,221.9075,11918.0
2022-06-28 15:35:00,225.99,225.99,225.69,225.91,16014.0,221.9467,221.9467,221.6521,221.8682,16014.0
2022-06-28 15:40:00,226.0,226.0,225.47,225.62,8469.0,221.9566,221.9566,221.436,221.5834,8469.0
2022-06-28 15:45:00,225.56,225.77,225.32,225.65,23082.0,221.5244,221.7307,221.2887,221.6128,23082.0
2022-06-28 15:50:00,225.51,225.75,225.2,225.75,33760.0,221.4753,221.711,221.1709,221.711,33760.0
2022-06-28 15:55:00,225.76,225.76,225.22,225.33,22389.0,221.7209,221.7209,221.1905,221.2985,22389.0
2022-06-29 09:30:00,225.23,225.32,223.59,223.75,24868.0,221.2003,221.2887,219.5897,219.7468,24868.0
2022-06-29 09:35:00,223.58,224.49,223.41,224.05,14436.0,219.5799,220.4736,219.4129,220.0414,14436.0
2022-06-29 09:40:00,223.64,224.19,223.34,223.52,6576.0,219.6388,220.1789,219.3442,219.5209,6576.0
2022-06-29 09:45:00,223.48,224.31,223.23,224.27,8029.0,219.4816,220.2968,219.2361,220.2575,8029.0
2022-06-29 09:50:00,224.18,226.23,224.12,225.96,18650.0,220.1691,222.1824,220.1102,221.9173,18650.0
2022-06-29 09:55:00,225.56,225.91,225.56,225.78,4021.0,221.5244,221.8682,221.5244,221.7405,4021.0
2022-06-29 10:00:00,225.62,226.86,225.32,226.61,26236.0,221.5834,222.8012,221.2887,222.5556,26236.0
2022-06-29 10:05:00,226.55,226.56,226.12,226.23,10745.0,222.4967,222.5065,222.0744,222.1824,10745.0
2022-06-29 10:10:00,226.22,226.7,225.97,225.97,5606.0,222.1726,222.644,221.9271,221.9271,5606.0
2022-06-29 10:15:00,225.98,225.98,224.83,224.92,10229.0,221.9369,221.9369,220.8075,220.8959,10229.0
2022-06-29 10:20:00,224.95,225.35,224.8,225.34,5064.0,220.9253,221.3182,220.778,221.3084,5064.0
2022-06-29 10:25:00,225.39,226.15,225.28,225.77,5217.0,221.3575,222.1039,221.2494,221.7307,5217.0
2022-06-29 10:30:00,225.91,226.57,225.61,225.99,6281.0,221.8682,222.5164,221.5735,221.9467,6281.0
2022-06-29 10:35:00,225.94,225.94,225.48,225.48,1854.0,221.8976,221.8976,221.4459,221.4459,1854.0
2022-06-29 10:40:00,225.95,226.77,225.8,226.74,6632.0,221.9075,222.7128,221.7601,222.6833,6632.0
2022-06-29 10:45:00,226.83,227.01,226.37,226.56,5782.0,222.7717,222.9485,222.3199,222.5065,5782.0
2022-06-29 10:50:00,226.53,226.89,226.23,226.23,4105.0,222.4771,222.8306,222.1824,222.1824,4105.0
2022-06-29 10:55:00,226.47,226.5,225.96,226.15,23663.0,222.4182,222.4476,221.9173,222.1039,23663.0
2022-06-29 11:00:00,226.03,226.09,225.65,225.65,9986.0,221.986,222.045,221.6128,221.6128,9986.0
2022-06-29 11:05:00,225.66,225.91,225.24,225.76,17410.0,221.6226,221.8682,221.2102,221.7209,17410.0
2022-06-29 11:10:00,225.69,225.85,225.41,225.58,6112.0,221.6521,221.8092,221.3771,221.5441,6112.0
2022-06-29 11:15:00,225.63,225.82,225.3,225.33,14063.0,221.5932,221.7798,221.2691,221.2985,14063.0
2022-06-29 11:20:00,225.33,225.46,224.79,224.9,25702.0,221.2985,221.4262,220.7682,220.8762,25702.0
2022-06-29 11:25:00,225.13,225.55,225.12,225.42,7520.0,221.1021,221.5146,221.0923,221.3869,7520.0
2022-06-29 11:30:00,225.53,225.88,225.29,225.88,4324.0,221.495,221.8387,221.2593,221.8387,4324.0
2022-06-29 11:35:00,225.79,226.3,225.78,226.02,7099.0,221.7503,222.2512,221.7405,221.9762,7099.0
2022-06-29 11:40:00,226.09,226.17,225.55,225.55,3719.0,222.045,222.1235,221.5146,221.5146,3719.0
2022-06-29 11:45:00,225.54,225.84,225.33,225.56,6305.0,221.5048,221.7994,221.2985,221.5244,6305.0
2022-06-29 11:50:00,225.52,226.07,225.48,226.03,35534.0,221.4851,222.0253,221.4459,221.986,35534.0
2022-06-29 11:55:00,225.93,226.02,225.57,225.66,5534.0,221.8878,221.9762,221.5343,221.6226,5534.0
2022-06-29 12:00:00,225.83,225.88,225.41,225.57,8379.0,221.7896,221.8387,221.3771,221.5343,8379.0
2022-06-29 12:05:00,225.63,225.63,225.07,225.09,8021.0,221.5932,221.5932,221.0432,221.0628,8021.0
2022-06-29 12:10:00,225.02,225.03,224.66,224.69,6080.0,220.9941,221.0039,220.6405,220.67,6080.0
2022-06-29 12:15:00,224.89,225.04,224.82,225.01,5396.0,220.8664,221.0137,220.7977,220.9843,5396.0
2022-06-29 12:20:00,225.07,225.19,224.4,224.44,31695.0,221.0432,221.1611,220.3852,220.4245,31695.0
2022-06-29 12:25:00,224.44,224.49,224.19,224.26,13322.0,220.4245,220.4736,220.1789,220.2477,13322.0
2022-06-29 12:30:00,224.24,224.55,224.24,224.4,9176.0,220.2281,220.5325,220.2281,220.3852,9176.0
2022-06-29 12:35:00,224.4,225.2,224.36,224.9,25030.0,220.3852,221.1709,220.3459,220.8762,25030.0
2022-06-29 12:40:00,224.87,224.99,224.73,224.9,5441.0,220.8468,220.9646,220.7093,220.8762,5441.0
2022-06-29 12:45:00,224.89,225.02,224.63,224.77,5582.0,220.8664,220.9941,220.6111,220.7486,5582.0
2022-06-29 12:50:00,224.8,224.89,224.64,224.65,7175.0,220.778,220.8664,220.6209,220.6307,7175.0
2022-06-29 12:55:00,224.65,225.0,224.63,225.0,3580.0,220.6307,220.9745,220.6111,220.9745,3580.0
2022-06-29 13:00:00,224.9,225.07,224.88,224.9,2038.0,220.8762,221.0432,220.8566,220.8762,2038.0
2022-06-29 13:05:00,224.85,225.29,224.77,225.25,8143.0,220.8271,221.2593,220.7486,221.22,8143.0
2022-06-29 13:10:00,225.36,225.48,224.58,224.59,4296.0,221.328,221.4459,220.562,220.5718,4296.0
2022-06-29 13:15:00,224.53,224.66,224.49,224.57,5145.0,220.5129,220.6405,220.4736,220.5521,5145.0
2022-06-29 13:20:00,224.48,224.58,224.39,224.42,3350.0,220.4638,220.562,220.3754,220.4048,3350.0
2022-06-29 13:25:00,224.44,225.07,224.39,225.06,19816.0,220.4245,221.0432,220.3754,221.0334,19816.0
2022-06-29 13:30:00,224.89,225.0,224.7,224.78,16904.0,220.8664,220.9745,220.6798,220.7584,16904.0
2022-06-29 13:35:00,224.93,225.22,224.92,225.18,7897.0,220.9057,221.1905,220.8959,221.1512,7897.0
2022-06-29 13:40:00,225.18,225.45,225.15,225.36,6402.0,221.1512,221.4164,221.1218,221.328,6402.0
2022-06-29 13:45:00,225.36,225.48,225.27,225.29,6953.0,221.328,221.4459,221.2396,221.2593,6953.0
2022-06-29 13:50:00,225.23,225.44,225.23,225.34,19200.0,221.2003,221.4066,221.2003,221.3084,19200.0
2022-06-29 13:55:00,225.47,225.72,225.43,225.65,7978.0,221.436,221.6816,221.3968,221.6128,7978.0
2022-06-29 14:00:00,225.63,226.16,225.63,226.16,7516.0,221.5932,222.1137,221.5932,222.1137,7516.0
2022-06-29 14:05:00,226.27,226.37,226.02,226.17,5317.0,222.2217,222.3199,221.9762,222.1235,5317.0
2022-06-29 14:10:00,226.11,226.23,226.0,226.06,15709.0,222.0646,222.1824,221.9566,222.0155,15709.0
2022-06-29 14:15:00,226.1,226.29,226.09,226.11,8612.0,222.0548,222.2414,222.045,222.0646,8612.0
2022-06-29 14:20:00,226.08,226.09,225.81,225.81,15930.0,222.0351,222.045,221.77,221.77,15930.0
2022-06-29 14:25:00,225.81,226.09,225.76,226.09,7805.0,221.77,222.045,221.7209,222.045,7805.0
2022-06-29 14:30:00,226.0,226.0,225.59,225.74,4891.0,221.9566,221.9566,221.5539,221.7012,4891.0
2022-06-29 14:35:00,225.7,225.71,225.5,225.5,6361.0,221.6619,221.6717,221.4655,221.4655,6361.0
2022-06-29 14:40:00,225.5,225.59,225.16,225.16,10512.0,221.4655,221.5539,221.1316,221.1316,10512.0
2022-06-29 14:45:00,225.12,225.21,225.0,225.15,11432.0,221.0923,221.1807,220.9745,221.1218,11432.0
2022-06-29 14:50:00,225.04,225.21,224.96,225.2,11632.0,221.0137,221.1807,220.9352,221.1709,11632.0
2022-06-29 14:55:00,225.21,225.32,225.11,225.17,7808.0,221.1807,221.2887,221.0825,221.1414,7808.0
2022-06-29 15:00:00,225.16,225.28,224.89,225.14,5770.0,221.1316,221.2494,220.8664,221.1119,5770.0
2022-06-29 15:05:00,225.23,225.63,225.15,225.62,19502.0,221.2003,221.5932,221.1218,221.5834,19502.0
2022-06-29 15:10:00,225.53,225.53,225.31,225.44,13733.0,221.495,221.495,221.2789,221.4066,13733.0
2022-06-29 15:15:00,225.42,225.89,225.33,225.52,18451.0,221.3869,221.8485,221.2985,221.4851,18451.0
2022-06-29 15:20:00,225.5,225.9,225.49,225.86,17972.0,221.4655,221.8584,221.4557,221.8191,17972.0
2022-06-29 15:25:00,225.84,226.32,225.82,226.29,15179.0,221.7994,222.2708,221.7798,222.2414,15179.0
2022-06-29 15:30:00,226.25,226.27,225.51,225.56,32314.0,222.2021,222.2217,221.4753,221.5244,32314.0
2022-06-29 15:35:00,225.57,225.7,225.34,225.58,17340.0,221.5343,221.6619,221.3084,221.5441,17340.0
2022-06-29 15:40:00,225.6,225.65,225.35,225.52,19068.0,221.5637,221.6128,221.3182,221.4851,19068.0
2022-06-29 15:45:00,225.59,225.72,225.29,225.38,13371.0,221.5539,221.6816,221.2593,221.3477,13371.0
2022-06-29 15:50:00,225.58,225.73,225.08,225.37,9067.0,221.5441,221.6914,221.053,221.3378,9067.0
2022-06-29 15:55:00,225.48,226.0,225.47,225.74,15514.0,221.4459,221.9566,221.436,221.7012,15514.0
2022-06-30 09:30:00,223.01,223.69,222.06,222.68,24972.0,219.0201,219.6879,218.0871,218.696,24972.0
2022-06-30 09:35:00,222.27,222.28,221.26,221.26,18457.0,218.2933,218.3031,217.3014,217.3014,18457.0
2022-06-30 09:40:00,221.19,221.46,220.89,220.92,19847.0,217.2326,217.4978,216.938,216.9674,19847.0
2022-06-30 09:45:00,221.17,221.39,220.7,221.07,7133.0,217.213,217.429,216.7514,217.1148,7133.0
2022-06-30 09:50:00,221.06,221.12,220.17,220.27,7779.0,217.1049,217.1639,216.2309,216.3291,7779.0
2022-06-30 09:55:00,220.21,220.42,219.87,220.16,8916.0,216.2702,216.4764,215.9362,216.221,8916.0
2022-06-30 10:00:00,219.78,219.87,219.27,219.49,6365.0,215.8478,215.9362,215.347,215.563,6365.0
2022-06-30 10:05:00,219.22,219.37,219.03,219.15,11840.0,215.2979,215.4452,215.1113,215.2291,11840.0
2022-06-30 10:10:00,219.12,219.83,219.07,219.83,11228.0,215.1997,215.897,215.1505,215.897,11228.0
2022-06-30 10:15:00,219.95,219.99,219.5,219.75,6011.0,216.0148,216.0541,215.5729,215.8184,6011.0
2022-06-30 10:20:00,219.6,219.64,219.36,219.57,4651.0,215.6711,215.7104,215.4354,215.6416,4651.0
2022-06-30 10:25:00,219.66,219.86,219.59,219.73,4146.0,215.73,215.9264,215.6612,215.7987,4146.0
2022-06-30 10:30:00,219.79,221.0,219.79,221.0,9213.0,215.8577,217.046,215.8577,217.046,9213.0
2022-06-30 10:35:00,220.97,220.98,220.53,220.54,5047.0,217.0166,217.0264,216.5844,216.5942,5047.0
2022-06-30 10:40:00,220.45,220.56,220.32,220.43,5920.0,216.5059,216.6139,216.3782,216.4862,5920.0
2022-06-30 10:45:00,220.2,220.61,220.13,220.53,8578.0,216.2603,216.663,216.1916,216.5844,8578.0
2022-06-30 10:50:00,220.52,221.38,220.52,221.23,2512.0,216.5746,217.4192,216.5746,217.2719,2512.0
2022-06-30 10:55:00,221.27,221.78,221.18,221.6,9282.0,217.3112,217.8121,217.2228,217.6353,9282.0
2022-06-30 11:00:00,221.6,221.6,221.04,221.09,17135.0,217.6353,217.6353,217.0853,217.1344,17135.0
2022-06-30 11:05:00,221.3,222.19,221.29,222.11,12331.0,217.3407,218.2147,217.3308,218.1362,12331.0
2022-06-30 11:10:00,222.13,222.13,221.76,222.04,3136.0,218.1558,218.1558,217.7924,218.0674,3136.0
2022-06-30 11:15:00,222.11,222.34,222.04,222.21,16877.0,218.1362,218.362,218.0674,218.2344,16877.0
2022-06-30 11:20:00,222.44,222.94,222.33,222.94,2943.0,218.4603,218.9513,218.3522,218.9513,2943.0
2022-06-30 11:25:00,222.82,223.65,222.82,223.22,9577.0,218.8335,219.6486,218.8335,219.2263,9577.0
2022-06-30 11:30:00,223.24,223.39,222.79,222.79,5429.0,219.2459,219.3933,218.804,218.804,5429.0
2022-06-30 11:35:00,222.79,223.06,222.54,223.06,2797.0,218.804,219.0692,218.5585,219.0692,2797.0
2022-06-30 11:40:00,223.02,223.24,222.87,223.24,1788.0,219.0299,219.2459,218.8826,219.2459,1788.0
2022-06-30 11:45:00,223.06,223.87,223.06,223.71,7105.0,219.0692,219.8647,219.0692,219.7075,7105.0
2022-06-30 11:50:00,223.46,223.73,223.37,223.73,5020.0,219.462,219.7272,219.3736,219.7272,5020.0
2022-06-30 11:55:00,223.58,224.11,223.52,224.03,3550.0,219.5799,220.1004,219.5209,220.0218,3550.0
2022-06-30 12:00:00,223.93,224.04,223.55,223.57,3216.0,219.9236,220.0316,219.5504,219.57,3216.0
2022-06-30 12:05:00,223.47,223.47,222.87,222.92,3639.0,219.4718,219.4718,218.8826,218.9317,3639.0
2022-06-30 12:10:00,222.89,223.16,222.75,223.14,9045.0,218.9022,219.1674,218.7647,219.1477,9045.0
2022-06-30 12:15:00,223.23,223.58,222.98,223.46,4340.0,219.2361,219.5799,218.9906,219.462,4340.0
2022-06-30 12:20:00,223.4,224.33,223.39,224.33,3729.0,219.4031,220.3164,219.3933,220.3164,3729.0
2022-06-30 12:25:00,224.36,224.91,224.31,224.82,8208.0,220.3459,220.8861,220.2968,220.7977,8208.0
2022-06-30 12:30:00,224.9,225.42,224.89,225.01,5257.0,220.8762,221.3869,220.8664,220.9843,5257.0
2022-06-30 12:35:00,224.7,224.7,224.32,224.46,3481.0,220.6798,220.6798,220.3066,220.4441,3481.0
2022-06-30 12:40:00,224.44,224.83,224.39,224.74,4722.0,220.4245,220.8075,220.3754,220.7191,4722.0
2022-06-30 12:45:00,224.84,225.0,224.53,224.53,5779.0,220.8173,220.9745,220.5129,220.5129,5779.0
2022-06-30 12:50:00,224.53,224.63,224.31,224.57,3465.0,220.5129,220.6111,220.2968,220.5521,3465.0
2022-06-30 12:55:00,224.62,224.69,224.41,224.65,3515.0,220.6013,220.67,220.395,220.6307,3515.0
2022-06-30 13:00:00,224.6,224.79,224.57,224.59,3209.0,220.5816,220.7682,220.5521,220.5718,3209.0
2022-06-30 13:05:00,224.79,224.79,224.15,224.21,4417.0,220.7682,220.7682,220.1397,220.1986,4417.0
2022-06-30 13:10:00,224.0,224.01,223.31,223.32,50250.0,219.9923,220.0022,219.3147,219.3245,50250.0
2022-06-30 13:15:00,223.34,223.52,223.32,223.46,4094.0,219.3442,219.5209,219.3245,219.462,4094.0
2022-06-30 13:20:00,223.49,224.0,223.42,223.97,7215.0,219.4915,219.9923,219.4227,219.9629,7215.0
2022-06-30 13:25:00,224.06,224.13,223.96,224.04,4051.0,220.0513,220.12,219.9531,220.0316,4051.0
2022-06-30 13:30:00,224.09,224.41,224.09,224.27,15261.0,220.0807,220.395,220.0807,220.2575,15261.0
2022-06-30 13:35:00,224.23,224.43,224.23,224.4,2415.0,220.2182,220.4147,220.2182,220.3852,2415.0
2022-06-30 13:40:00,224.48,224.69,223.97,223.97,3489.0,220.4638,220.67,219.9629,219.9629,3489.0
2022-06-30 13:45:00,224.02,224.6,224.01,224.58,10250.0,220.012,220.5816,220.0022,220.562,10250.0
2022-06-30 13:50:00,224.71,225.18,224.64,225.18,9050.0,220.6896,221.1512,220.6209,221.1512,9050.0
2022-06-30 13:55:00,224.74,224.81,224.63,224.76,4877.0,220.7191,220.7879,220.6111,220.7387,4877.0
2022-06-30 14:00:00,224.84,224.92,224.6,224.92,2934.0,220.8173,220.8959,220.5816,220.8959,2934.0
2022-06-30 14:05:00,224.72,224.93,224.31,224.41,9918.0,220.6995,220.9057,220.2968,220.395,9918.0
2022-06-30 14:10:00,224.35,224.7,224.21,224.22,16923.0,220.3361,220.6798,220.1986,220.2084,16923.0
2022-06-30 14:15:00,224.19,224.52,224.13,224.52,3798.0,220.1789,220.503,220.12,220.503,3798.0
2022-06-30 14:20:00,224.55,224.57,223.7,223.7,7522.0,220.5325,220.5521,219.6977,219.6977,7522.0
2022-06-30 14:25:00,223.73,224.18,223.46,224.05,9792.0,219.7272,220.1691,219.462,220.0414,9792.0
2022-06-30 14:30:00,223.97,224.13,223.88,223.94,5624.0,219.9629,220.12,219.8745,219.9334,5624.0
2022-06-30 14:35:00,223.97,223.97,223.7,223.91,6317.0,219.9629,219.9629,219.6977,219.904,6317.0
2022-06-30 14:40:00,223.83,223.86,223.07,223.11,12564.0,219.8254,219.8548,219.079,219.1183,12564.0
2022-06-30 14:45:00,222.94,223.4,222.94,223.26,7055.0,218.9513,219.4031,218.9513,219.2656,7055.0
2022-06-30 14:50:00,223.24,223.24,222.66,222.86,3923.0,219.2459,219.2459,218.6763,218.8727,3923.0
2022-06-30 14:55:00,222.76,222.95,222.7,222.84,5656.0,218.7745,218.9611,218.7156,218.8531,5656.0
2022-06-30 15:00:00,222.97,223.09,222.73,222.81,123482.0,218.9808,219.0986,218.7451,218.8236,123482.0
2022-06-30 15:05:00,222.47,222.47,221.83,221.93,8445.0,218.4897,218.4897,217.8612,217.9594,8445.0
2022-06-30 15:10:00,221.9,222.05,221.74,221.98,5194.0,217.9299,218.0772,217.7728,218.0085,5194.0
2022-06-30 15:15:00,221.82,221.84,221.43,221.53,17722.0,217.8513,217.871,217.4683,217.5665,17722.0
2022-06-30 15:20:00,221.63,222.09,221.57,222.04,11796.0,217.6647,218.1165,217.6058,218.0674,11796.0
2022-06-30 15:25:00,222.21,223.11,222.2,223.11,8660.0,218.2344,219.1183,218.2245,219.1183,8660.0
2022-06-30 15:30:00,223.0,223.61,222.92,223.57,15340.0,219.0102,219.6093,218.9317,219.57,15340.0
2022-06-30 15:35:00,223.61,223.95,223.37,223.37,8167.0,219.6093,219.9432,219.3736,219.3736,8167.0
2022-06-30 15:40:00,223.3,223.5,222.61,222.82,8976.0,219.3049,219.5013,218.6272,218.8335,8976.0
2022-06-30 15:45:00,222.74,223.56,222.64,222.9,9963.0,218.7549,219.5602,218.6567,218.912,9963.0
2022-06-30 15:50:00,222.73,223.25,221.76,221.91,23921.0,218.7451,219.2558,217.7924,217.9397,23921.0
2022-06-30 15:55:00,221.79,223.08,221.71,222.89,104072.0,217.8219,219.0888,217.7433,218.9022,104072.0
2022-07-01 09:30:00,222.16,223.24,221.94,222.34,58049.0,218.1853,219.2459,217.9692,218.362,58049.0
2022-07-01 09:35:00,222.07,222.17,221.26,221.26,9400.0,218.0969,218.1951,217.3014,217.3014,9400.0
2022-07-01 09:40:00,222.16,222.99,222.05,222.36,21915.0,218.1853,219.0004,218.0772,218.3817,21915.0
2022-07-01 09:45:00,222.34,224.05,222.26,223.68,10176.0,218.362,220.0414,218.2835,219.6781,10176.0
2022-07-01 09:50:00,223.71,224.42,223.44,224.28,5580.0,219.7075,220.4048,219.4424,220.2673,5580.0
2022-07-01 09:55:00,224.25,224.72,224.13,224.2,14741.0,220.2379,220.6995,220.12,220.1888,14741.0
2022-07-01 10:00:00,224.35,225.08,223.45,223.45,6363.0,220.3361,221.053,219.4522,219.4522,6363.0
2022-07-01 10:05:00,223.84,224.14,223.29,223.87,10732.0,219.8352,220.1298,219.295,219.8647,10732.0
2022-07-01 10:10:00,223.91,223.97,222.41,222.41,5428.0,219.904,219.9629,218.4308,218.4308,5428.0
2022-07-01 10:15:00,222.37,222.82,222.06,222.69,3862.0,218.3915,218.8335,218.0871,218.7058,3862.0
2022-07-01 10:20:00,222.68,222.87,222.32,222.81,6574.0,218.696,218.8826,218.3424,218.8236,6574.0
2022-07-01 10:25:00,222.21,222.25,221.79,221.79,6882.0,218.2344,218.2737,217.8219,217.8219,6882.0
2022-07-01 10:30:00,221.6,221.85,221.12,221.33,29942.0,217.6353,217.8808,217.1639,217.3701,29942.0
2022-07-01 10:35:00,221.29,221.37,220.96,221.15,4474.0,217.3308,217.4094,217.0067,217.1933,4474.0
2022-07-01 10:40:00,221.08,221.57,220.93,221.52,15127.0,217.1246,217.6058,216.9773,217.5567,15127.0
2022-07-01 10:45:00,221.34,221.98,221.31,221.83,5918.0,217.3799,218.0085,217.3505,217.8612,5918.0
2022-07-01 10:50:00,221.7,221.87,221.08,221.67,4526.0,217.7335,217.9005,217.1246,217.704,4526.0
2022-07-01 10:55:00,221.59,222.38,221.41,221.79,5518.0,217.6255,218.4013,217.4487,217.8219,5518.0
2022-07-01 11:00:00,221.7,221.86,221.3,221.43,7709.0,217.7335,217.8906,217.3407,217.4683,7709.0
2022-07-01 11:05:00,221.51,222.81,221.5,222.81,12341.0,217.5469,218.8236,217.5371,218.8236,12341.0
2022-07-01 11:10:00,222.58,222.85,222.3,222.58,10558.0,218.5977,218.8629,218.3228,218.5977,10558.0
2022-07-01 11:15:00,222.66,223.27,222.62,222.87,16582.0,218.6763,219.2754,218.637,218.8826,16582.0
2022-07-01 11:20:00,222.81,223.05,222.35,222.42,7307.0,218.8236,219.0593,218.3719,218.4406,7307.0
2022-07-01 11:25:00,222.46,222.52,222.27,222.39,6792.0,218.4799,218.5388,218.2933,218.4111,6792.0
2022-07-01 11:30:00,222.46,222.83,222.44,222.72,6923.0,218.4799,218.8433,218.4603,218.7352,6923.0
2022-07-01 11:35:00,222.93,223.03,222.66,222.76,3350.0,218.9415,219.0397,218.6763,218.7745,3350.0
2022-07-01 11:40:00,222.8,223.11,222.66,222.66,7244.0,218.8138,219.1183,218.6763,218.6763,7244.0
2022-07-01 11:45:00,222.71,222.87,222.57,222.61,7266.0,218.7254,218.8826,218.5879,218.6272,7266.0
2022-07-01 11:50:00,222.47,222.47,221.71,221.75,4739.0,218.4897,218.4897,217.7433,217.7826,4739.0
2022-07-01 11:55:00,221.67,221.98,221.67,221.89,2781.0,217.704,218.0085,217.704,217.9201,2781.0
2022-07-01 12:00:00,221.78,221.79,221.46,221.47,1294.0,217.8121,217.8219,217.4978,217.5076,1294.0
2022-07-01 12:05:00,221.72,221.89,221.69,221.89,3857.0,217.7531,217.9201,217.7237,217.9201,3857.0
2022-07-01 12:10:00,221.8,221.96,221.74,221.81,6160.0,217.8317,217.9888,217.7728,217.8415,6160.0
2022-07-01 12:15:00,221.76,222.6,221.74,222.6,10354.0,217.7924,218.6174,217.7728,218.6174,10354.0
2022-07-01 12:20:00,222.52,222.64,222.44,222.64,10508.0,218.5388,218.6567,218.4603,218.6567,10508.0
2022-07-01 12:25:00,222.65,222.65,222.42,222.62,13050.0,218.6665,218.6665,218.4406,218.637,13050.0
2022-07-01 12:30:00,222.65,222.78,222.28,222.35,4503.0,218.6665,218.7942,218.3031,218.3719,4503.0
2022-07-01 12:35:00,222.25,222.31,222.05,222.14,3124.0,218.2737,218.3326,218.0772,218.1656,3124.0
2022-07-01 12:40:00,222.11,222.22,222.01,222.11,9539.0,218.1362,218.2442,218.0379,218.1362,9539.0
2022-07-01 12:45:00,221.97,222.27,221.97,222.21,12222.0,217.9987,218.2933,217.9987,218.2344,12222.0
2022-07-01 12:50:00,222.27,222.54,222.27,222.5,1991.0,218.2933,218.5585,218.2933,218.5192,1991.0
2022-07-01 12:55:00,222.53,222.54,221.71,221.76,10903.0,218.5486,218.5585,217.7433,217.7924,10903.0
2022-07-01 13:00:00,221.77,221.91,221.6,221.71,3844.0,217.8022,217.9397,217.6353,217.7433,3844.0
2022-07-01 13:05:00,221.63,221.75,221.57,221.72,3285.0,217.6647,217.7826,217.6058,217.7531,3285.0
2022-07-01 13:10:00,221.72,221.92,221.63,221.92,9462.0,217.7531,217.9496,217.6647,217.9496,9462.0
2022-07-01 13:15:00,222.05,222.08,221.64,222.01,9042.0,218.0772,218.1067,217.6746,218.0379,9042.0
2022-07-01 13:20:00,221.96,222.1,221.88,222.02,4302.0,217.9888,218.1263,217.9103,218.0478,4302.0
2022-07-01 13:25:00,222.09,222.4,221.99,222.4,6815.0,218.1165,218.421,218.0183,218.421,6815.0
2022-07-01 13:30:00,222.38,222.63,222.37,222.45,9769.0,218.4013,218.6469,218.3915,218.4701,9769.0
2022-07-01 13:35:00,222.55,222.97,222.36,222.86,22891.0,218.5683,218.9808,218.3817,218.8727,22891.0
2022-07-01 13:40:00,222.86,223.05,222.75,222.91,2789.0,218.8727,219.0593,218.7647,218.9218,2789.0
2022-07-01 13:45:00,223.01,223.21,222.96,223.17,10705.0,219.0201,219.2165,218.971,219.1772,10705.0
2022-07-01 13:50:00,223.24,223.34,223.11,223.11,6742.0,219.2459,219.3442,219.1183,219.1183,6742.0
2022-07-01 13:55:00,223.17,223.21,223.06,223.18,2958.0,219.1772,219.2165,219.0692,219.187,2958.0
2022-07-01 14:00:00,223.22,223.26,222.93,222.97,5297.0,219.2263,219.2656,218.9415,218.9808,5297.0
2022-07-01 14:05:00,222.92,222.93,222.65,222.74,12641.0,218.9317,218.9415,218.6665,218.7549,12641.0
2022-07-01 14:10:00,222.81,223.0,222.6,223.0,46108.0,218.8236,219.0102,218.6174,219.0102,46108.0
2022-07-01 14:15:00,223.02,223.32,222.89,223.24,7663.0,219.0299,219.3245,218.9022,219.2459,7663.0
2022-07-01 14:20:00,223.33,223.87,223.21,223.87,9854.0,219.3343,219.8647,219.2165,219.8647,9854.0
2022-07-01 14:25:00,223.77,223.85,223.59,223.62,5443.0,219.7665,219.845,219.5897,219.6191,5443.0
2022-07-01 14:30:00,223.68,224.0,223.64,224.0,15188.0,219.6781,219.9923,219.6388,219.9923,15188.0
2022-07-01 14:35:00,224.0,224.13,223.78,224.13,7141.0,219.9923,220.12,219.7763,220.12,7141.0
2022-07-01 14:40:00,224.05,224.11,224.04,224.1,3831.0,220.0414,220.1004,220.0316,220.0906,3831.0
2022-07-01 14:45:00,224.15,224.46,224.14,224.39,18568.0,220.1397,220.4441,220.1298,220.3754,18568.0
2022-07-01 14:50:00,224.41,224.44,223.87,223.97,14529.0,220.395,220.4245,219.8647,219.9629,14529.0
2022-07-01 14:55:00,224.0,224.36,223.88,224.32,18145.0,219.9923,220.3459,219.8745,220.3066,18145.0
2022-07-01 15:00:00,224.4,224.4,223.61,223.81,12380.0,220.3852,220.3852,219.6093,219.8057,12380.0
2022-07-01 15:05:00,223.78,224.32,223.77,224.32,8495.0,219.7763,220.3066,219.7665,220.3066,8495.0
2022-07-01 15:10:00,224.31,224.53,224.21,224.44,11535.0,220.2968,220.5129,220.1986,220.4245,11535.0
2022-07-01 15:15:00,224.5,224.64,224.26,224.26,9713.0,220.4834,220.6209,220.2477,220.2477,9713.0
2022-07-01 15:20:00,224.38,224.38,224.11,224.31,4167.0,220.3655,220.3655,220.1004,220.2968,4167.0
2022-07-01 15:25:00,224.31,224.43,224.14,224.31,13100.0,220.2968,220.4147,220.1298,220.2968,13100.0
2022-07-01 15:30:00,224.35,224.9,224.35,224.85,13247.0,220.3361,220.8762,220.3361,220.8271,13247.0
2022-07-01 15:35:00,224.82,225.09,224.8,225.08,6976.0,220.7977,221.0628,220.778,221.053,6976.0
2022-07-01 15:40:00,225.1,225.22,225.02,225.09,10244.0,221.0727,221.1905,220.9941,221.0628,10244.0
2022-07-01 15:45:00,225.02,225.26,224.87,225.21,13344.0,220.9941,221.2298,220.8468,221.1807,13344.0
2022-07-01 15:50:00,225.21,225.32,224.46,224.81,38728.0,221.1807,221.2887,220.4441,220.7879,38728.0
2022-07-01 15:55:00,224.79,225.15,224.73,225.11,18779.0,220.7682,221.1218,220.7093,221.0825,18779.0
2022-07-05 09:30:00,222.05,222.14,220.71,221.2,34781.0,218.0772,218.1656,216.7612,217.2424,34781.0
2022-07-05 09:35:00,221.15,221.56,220.86,220.87,21675.0,217.1933,217.596,216.9085,216.9183,21675.0
2022-07-05 09:40:00,220.87,221.44,220.83,221.11,13621.0,216.9183,217.4781,216.8791,217.1541,13621.0
2022-07-05 09:45:00,221.0,222.4,220.96,221.89,10340.0,217.046,218.421,217.0067,217.9201,10340.0
2022-07-05 09:50:00,222.03,222.03,221.36,221.62,4658.0,218.0576,218.0576,217.3996,217.6549,4658.0
2022-07-05 09:55:00,221.5,221.91,220.89,221.79,23184.0,217.5371,217.9397,216.938,217.8219,23184.0
2022-07-05 10:00:00,221.23,222.05,220.97,220.97,3519.0,217.2719,218.0772,217.0166,217.0166,3519.0
2022-07-05 10:05:00,221.02,221.72,221.0,221.66,15314.0,217.0657,217.7531,217.046,217.6942,15314.0
2022-07-05 10:10:00,221.8,223.03,221.8,223.03,5621.0,217.8317,219.0397,217.8317,219.0397,5621.0
2022-07-05 10:15:00,223.11,223.11,222.29,222.51,11083.0,219.1183,219.1183,218.3129,218.529,11083.0
2022-07-05 10:20:00,222.43,222.96,222.41,222.96,5361.0,218.4504,218.971,218.4308,218.971,5361.0
2022-07-05 10:25:00,222.89,223.2,222.62,222.81,3566.0,218.9022,219.2067,218.637,218.8236,3566.0
2022-07-05 10:30:00,222.9,223.34,222.86,223.14,15309.0,218.912,219.3442,218.8727,219.1477,15309.0
2022-07-05 10:35:00,223.12,224.57,223.12,224.55,4877.0,219.1281,220.5521,219.1281,220.5325,4877.0
2022-07-05 10:40:00,224.57,224.85,223.87,223.91,15731.0,220.5521,220.8271,219.8647,219.904,15731.0
2022-07-05 10:45:00,223.89,223.89,223.38,223.64,8495.0,219.8843,219.8843,219.3834,219.6388,8495.0
2022-07-05 10:50:00,223.64,223.64,223.22,223.5,10630.0,219.6388,219.6388,219.2263,219.5013,10630.0
2022-07-05 10:55:00,223.46,223.64,223.36,223.48,18080.0,219.462,219.6388,219.3638,219.4816,18080.0
2022-07-05 11:00:00,223.11,223.15,222.86,223.13,15058.0,219.1183,219.1576,218.8727,219.1379,15058.0
2022-07-05 11:05:00,223.1,223.15,222.63,223.07,14301.0,219.1084,219.1576,218.6469,219.079,14301.0
2022-07-05 11:10:00,222.97,223.1,222.51,222.89,3991.0,218.9808,219.1084,218.529,218.9022,3991.0
2022-07-05 11:15:00,222.85,223.1,222.81,223.04,32617.0,218.8629,219.1084,218.8236,219.0495,32617.0
2022-07-05 11:20:00,223.14,223.26,222.81,223.0,3092.0,219.1477,219.2656,218.8236,219.0102,3092.0
2022-07-05 11:25:00,222.78,223.2,222.78,223.2,1967.0,218.7942,219.2067,218.7942,219.2067,1967.0
2022-07-05 11:30:00,223.0,223.44,222.93,223.27,3202.0,219.0102,219.4424,218.9415,219.2754,3202.0
2022-07-05 11:35:00,223.31,223.33,223.02,223.02,4217.0,219.3147,219.3343,219.0299,219.0299,4217.0
2022-07-05 11:40:00,223.2,224.14,223.2,224.14,8216.0,219.2067,220.1298,219.2067,220.1298,8216.0
2022-07-05 11:45:00,224.16,224.63,224.15,224.41,11032.0,220.1495,220.6111,220.1397,220.395,11032.0
2022-07-05 11:50:00,224.54,224.67,224.31,224.67,2221.0,220.5227,220.6504,220.2968,220.6504,2221.0
2022-07-05 11:55:00,224.68,224.7,224.34,224.34,6618.0,220.6602,220.6798,220.3263,220.3263,6618.0
2022-07-05 12:00:00,224.33,224.66,223.99,224.19,6001.0,220.3164,220.6405,219.9825,220.1789,6001.0
2022-07-05 12:05:00,224.22,224.66,224.01,224.65,1609.0,220.2084,220.6405,220.0022,220.6307,1609.0
2022-07-05 12:10:00,224.69,225.01,224.46,224.69,6524.0,220.67,220.9843,220.4441,220.67,6524.0
2022-07-05 12:15:00,224.51,224.95,224.34,224.92,8293.0,220.4932,220.9253,220.3263,220.8959,8293.0
2022-07-05 12:20:00,224.83,225.63,224.75,225.6,10147.0,220.8075,221.5932,220.7289,221.5637,10147.0
2022-07-05 12:25:00,225.65,225.8,225.49,225.57,8394.0,221.6128,221.7601,221.4557,221.5343,8394.0
2022-07-05 12:30:00,225.75,225.75,225.41,225.5,5370.0,221.711,221.711,221.3771,221.4655,5370.0
2022-07-05 12:35:00,225.53,225.72,225.46,225.54,8415.0,221.495,221.6816,221.4262,221.5048,8415.0
2022-07-05 12:40:00,225.47,225.6,224.97,225.12,14606.0,221.436,221.5637,220.945,221.0923,14606.0
2022-07-05 12:45:00,225.09,225.09,224.65,224.69,2567.0,221.0628,221.0628,220.6307,220.67,2567.0
2022-07-05 12:50:00,224.65,224.79,224.62,224.74,3913.0,220.6307,220.7682,220.6013,220.7191,3913.0
2022-07-05 12:55:00,224.73,224.75,224.6,224.62,34532.0,220.7093,220.7289,220.5816,220.6013,34532.0
2022-07-05 13:00:00,224.79,225.2,224.71,225.18,11939.0,220.7682,221.1709,220.6896,221.1512,11939.0
2022-07-05 13:05:00,225.22,225.22,224.8,225.01,3485.0,221.1905,221.1905,220.778,220.9843,3485.0
2022-07-05 13:10:00,225.17,225.52,225.16,225.4,13320.0,221.1414,221.4851,221.1316,221.3673,13320.0
2022-07-05 13:15:00,225.51,226.03,225.51,226.01,2817.0,221.4753,221.986,221.4753,221.9664,2817.0
2022-07-05 13:20:00,226.04,226.32,226.04,226.17,54508.0,221.9958,222.2708,221.9958,222.1235,54508.0
2022-07-05 13:25:00,226.17,226.31,226.13,226.21,35583.0,222.1235,222.261,222.0842,222.1628,35583.0
2022-07-05 13:30:00,226.21,226.52,226.12,226.52,100493.0,222.1628,222.4673,222.0744,222.4673,100493.0
2022-07-05 13:35:00,226.6,226.89,226.57,226.83,33764.0,222.5458,222.8306,222.5164,222.7717,33764.0
2022-07-05 13:40:00,226.84,226.91,226.51,226.52,5249.0,222.7815,222.8503,222.4574,222.4673,5249.0
2022-07-05 13:45:00,226.53,226.53,226.0,226.29,74150.0,222.4771,222.4771,221.9566,222.2414,74150.0
2022-07-05 13:50:00,226.3,226.42,226.24,226.42,6535.0,222.2512,222.369,222.1923,222.369,6535.0
2022-07-05 13:55:00,226.31,226.44,226.26,226.35,5807.0,222.261,222.3887,222.2119,222.3003,5807.0
2022-07-05 14:00:00,226.5,226.81,226.5,226.81,17771.0,222.4476,222.7521,222.4476,222.7521,17771.0
2022-07-05 14:05:00,226.79,226.79,226.31,226.47,10326.0,222.7324,222.7324,222.261,222.4182,10326.0
2022-07-05 14:10:00,226.47,226.61,226.4,226.51,5693.0,222.4182,222.5556,222.3494,222.4574,5693.0
2022-07-05 14:15:00,226.43,226.54,226.38,226.52,1856.0,222.3789,222.4869,222.3298,222.4673,1856.0
2022-07-05 14:20:00,226.64,226.9,226.58,226.88,2284.0,222.5851,222.8405,222.5262,222.8208,2284.0
2022-07-05 14:25:00,226.81,227.31,226.81,227.26,14669.0,222.7521,223.2431,222.7521,223.194,14669.0
2022-07-05 14:30:00,227.32,227.77,227.32,227.77,11993.0,223.2529,223.6949,223.2529,223.6949,11993.0
2022-07-05 14:35:00,227.72,228.41,227.69,228.4,10445.0,223.6458,224.3234,223.6163,224.3136,10445.0
2022-07-05 14:40:00,228.44,228.44,228.02,228.12,7431.0,224.3529,224.3529,223.9404,224.0386,7431.0
2022-07-05 14:45:00,228.14,228.27,227.76,227.91,7519.0,224.0583,224.1859,223.6851,223.8324,7519.0
2022-07-05 14:50:00,227.93,228.0,227.78,228.0,13157.0,223.852,223.9208,223.7047,223.9208,13157.0
2022-07-05 14:55:00,228.0,228.16,227.87,227.95,13852.0,223.9208,224.0779,223.7931,223.8717,13852.0
2022-07-05 15:00:00,227.93,227.95,227.51,227.86,15302.0,223.852,223.8717,223.4395,223.7833,15302.0
2022-07-05 15:05:00,228.05,228.41,227.89,228.38,16469.0,223.9699,224.3234,223.8127,224.294,16469.0
2022-07-05 15:10:00,228.32,228.4,228.08,228.24,16704.0,224.2351,224.3136,223.9993,224.1565,16704.0
2022-07-05 15:15:00,228.25,228.25,227.5,227.57,9343.0,224.1663,224.1663,223.4297,223.4985,9343.0
2022-07-05 15:20:00,227.6,228.41,227.6,228.35,7069.0,223.5279,224.3234,223.5279,224.2645,7069.0
2022-07-05 15:25:00,228.38,228.79,228.32,228.62,14361.0,224.294,224.6966,224.2351,224.5297,14361.0
2022-07-05 15:30:00,228.61,228.88,228.38,228.88,14446.0,224.5199,224.785,224.294,224.785,14446.0
2022-07-05 15:35:00,228.85,228.89,228.42,228.58,12533.0,224.7556,224.7949,224.3333,224.4904,12533.0
2022-07-05 15:40:00,228.71,228.73,228.49,228.63,35496.0,224.6181,224.6377,224.402,224.5395,35496.0
2022-07-05 15:45:00,228.64,228.92,228.44,228.92,9539.0,224.5493,224.8243,224.3529,224.8243,9539.0
2022-07-05 15:50:00,228.86,228.86,228.33,228.71,25861.0,224.7654,224.7654,224.2449,224.6181,25861.0
2022-07-05 15:55:00,228.65,229.02,228.45,229.02,18830.0,224.5591,224.9225,224.3627,224.9225,18830.0
2022-07-06 09:30:00,229.02,230.46,228.98,229.86,20256.0,224.9225,226.3368,224.8832,225.7475,20256.0
2022-07-06 09:35:00,229.67,229.69,228.32,228.48,12342.0,225.5609,225.5805,224.2351,224.3922,12342.0
2022-07-06 09:40:00,228.45,229.3,228.45,229.21,15624.0,224.3627,225.1975,224.3627,225.1091,15624.0
2022-07-06 09:45:00,229.09,229.1,227.89,228.04,4833.0,224.9913,225.0011,223.8127,223.9601,4833.0
2022-07-06 09:50:00,228.04,228.7,227.99,228.7,4536.0,223.9601,224.6083,223.911,224.6083,4536.0
2022-07-06 09:55:00,228.68,229.76,228.68,229.53,4785.0,224.5886,225.6493,224.5886,225.4234,4785.0
2022-07-06 10:00:00,229.19,229.54,228.63,228.89,9752.0,225.0895,225.4332,224.5395,224.7949,9752.0
2022-07-06 10:05:00,228.87,230.38,228.87,230.32,4597.0,224.7752,226.2582,224.7752,226.1993,4597.0
2022-07-06 10:10:00,230.19,230.23,228.36,228.64,5580.0,226.0716,226.1109,224.2743,224.5493,5580.0
2022-07-06 10:15:00,228.8,229.11,228.71,228.87,6598.0,224.7065,225.0109,224.6181,224.7752,6598.0
2022-07-06 10:20:00,228.96,229.23,228.52,229.06,7836.0,224.8636,225.1288,224.4315,224.9618,7836.0
2022-07-06 10:25:00,228.88,229.29,228.76,229.29,5180.0,224.785,225.1877,224.6672,225.1877,5180.0
2022-07-06 10:30:00,229.22,229.32,228.87,229.0,2819.0,225.119,225.2172,224.7752,224.9029,2819.0
2022-07-06 10:35:00,228.95,229.29,228.76,229.19,6138.0,224.8538,225.1877,224.6672,225.0895,6138.0
2022-07-06 10:40:00,229.11,229.75,229.08,229.75,1422.0,225.0109,225.6395,224.9815,225.6395,1422.0
2022-07-06 10:45:00,229.77,229.86,229.25,229.25,6871.0,225.6591,225.7475,225.1484,225.1484,6871.0
2022-07-06 10:50:00,229.33,229.55,228.99,229.42,9089.0,225.227,225.443,224.8931,225.3154,9089.0
2022-07-06 10:55:00,229.26,229.66,229.13,229.54,4524.0,225.1582,225.5511,225.0306,225.4332,4524.0
2022-07-06 11:00:00,229.59,229.7,228.64,228.64,1929.0,225.4823,225.5904,224.5493,224.5493,1929.0
2022-07-06 11:05:00,228.74,229.02,228.74,229.02,4672.0,224.6475,224.9225,224.6475,224.9225,4672.0
2022-07-06 11:10:00,228.57,228.94,228.46,228.87,1956.0,224.4806,224.844,224.3725,224.7752,1956.0
2022-07-06 11:15:00,229.01,229.22,229.01,229.13,12000.0,224.9127,225.119,224.9127,225.0306,12000.0
2022-07-06 11:20:00,229.17,229.32,228.89,229.13,2562.0,225.0698,225.2172,224.7949,225.0306,2562.0
2022-07-06 11:25:00,228.93,228.97,228.47,228.56,2690.0,224.8341,224.8734,224.3824,224.4708,2690.0
2022-07-06 11:30:00,228.47,228.47,227.68,227.83,11694.0,224.3824,224.3824,223.6065,223.7538,11694.0
2022-07-06 11:35:00,227.95,228.2,227.95,228.2,3686.0,223.8717,224.1172,223.8717,224.1172,3686.0
2022-07-06 11:40:00,228.1,228.1,227.87,227.93,5885.0,224.019,224.019,223.7931,223.852,5885.0
2022-07-06 11:45:00,227.84,228.35,227.71,228.2,7523.0,223.7636,224.2645,223.636,224.1172,7523.0
2022-07-06 11:50:00,228.15,228.4,228.1,228.11,10798.0,224.0681,224.3136,224.019,224.0288,10798.0
2022-07-06 11:55:00,228.06,228.46,228.06,228.45,5606.0,223.9797,224.3725,223.9797,224.3627,5606.0
2022-07-06 12:00:00,228.34,228.34,228.2,228.3,926.0,224.2547,224.2547,224.1172,224.2154,926.0
2022-07-06 12:05:00,228.27,228.5,228.11,228.25,3710.0,224.1859,224.4118,224.0288,224.1663,3710.0
2022-07-06 12:10:00,228.42,228.77,228.31,228.68,3057.0,224.3333,224.677,224.2252,224.5886,3057.0
2022-07-06 12:15:00,228.69,228.77,228.58,228.58,7349.0,224.5984,224.677,224.4904,224.4904,7349.0
2022-07-06 12:20:00,228.65,228.75,228.36,228.37,7264.0,224.5591,224.6574,224.2743,224.2842,7264.0
2022-07-06 12:25:00,228.37,228.68,228.36,228.68,3741.0,224.2842,224.5886,224.2743,224.5886,3741.0
2022-07-06 12:30:00,228.73,228.74,228.44,228.65,6746.0,224.6377,224.6475,224.3529,224.5591,6746.0
2022-07-06 12:35:00,228.76,228.93,228.67,228.7,1776.0,224.6672,224.8341,224.5788,224.6083,1776.0
2022-07-06 12:40:00,228.64,228.93,228.59,228.93,3980.0,224.5493,224.8341,224.5002,224.8341,3980.0
2022-07-06 12:45:00,228.81,228.89,228.79,228.79,2596.0,224.7163,224.7949,224.6966,224.6966,2596.0
2022-07-06 12:50:00,228.77,228.77,228.52,228.71,2478.0,224.677,224.677,224.4315,224.6181,2478.0
2022-07-06 12:55:00,228.74,228.92,228.62,228.89,4365.0,224.6475,224.8243,224.5297,224.7949,4365.0
2022-07-06 13:00:00,228.89,229.2,228.88,229.2,9834.0,224.7949,225.0993,224.785,225.0993,9834.0
2022-07-06 13:05:00,229.15,229.49,229.14,229.49,8593.0,225.0502,225.3841,225.0404,225.3841,8593.0
2022-07-06 13:10:00,229.42,229.42,229.3,229.4,4577.0,225.3154,225.3154,225.1975,225.2957,4577.0
2022-07-06 13:15:00,229.4,229.47,229.2,229.35,2063.0,225.2957,225.3645,225.0993,225.2466,2063.0
2022-07-06 13:20:00,229.44,229.44,229.21,229.37,7643.0,225.335,225.335,225.1091,225.2663,7643.0
2022-07-06 13:25:00,229.32,229.33,229.11,229.11,14458.0,225.2172,225.227,225.0109,225.0109,14458.0
2022-07-06 13:30:00,229.23,229.31,229.15,229.23,5627.0,225.1288,225.2073,225.0502,225.1288,5627.0
2022-07-06 13:35:00,229.22,229.37,229.17,229.3,34650.0,225.119,225.2663,225.0698,225.1975,34650.0
2022-07-06 13:40:00,229.27,229.41,229.04,229.25,17643.0,225.1681,225.3056,224.9422,225.1484,17643.0
2022-07-06 13:45:00,229.22,229.34,229.18,229.3,6718.0,225.119,225.2368,225.0797,225.1975,6718.0
2022-07-06 13:50:00,229.35,229.36,229.21,229.21,2146.0,225.2466,225.2564,225.1091,225.1091,2146.0
2022-07-06 13:55:00,229.35,229.46,229.24,229.42,4789.0,225.2466,225.3547,225.1386,225.3154,4789.0
2022-07-06 14:00:00,229.0,229.38,228.75,229.25,7628.0,224.9029,225.2761,224.6574,225.1484,7628.0
2022-07-06 14:05:00,229.29,230.24,229.29,229.61,15859.0,225.1877,226.1207,225.1877,225.502,15859.0
2022-07-06 14:10:00,229.42,229.49,228.4,229.23,15811.0,225.3154,225.3841,224.3136,225.1288,15811.0
2022-07-06 14:15:00,229.18,229.18,228.51,228.64,9122.0,225.0797,225.0797,224.4217,224.5493,9122.0
2022-07-06 14:20:00,228.59,229.05,228.57,228.92,9327.0,224.5002,224.952,224.4806,224.8243,9327.0
2022-07-06 14:25:00,228.86,229.99,228.46,229.99,16927.0,224.7654,225.8752,224.3725,225.8752,16927.0
2022-07-06 14:30:00,230.15,230.69,229.75,230.39,8966.0,226.0323,226.5627,225.6395,226.268,8966.0
2022-07-06 14:35:00,230.46,230.57,229.85,230.25,6670.0,226.3368,226.4448,225.7377,226.1305,6670.0
2022-07-06 14:40:00,230.33,230.91,230.31,230.88,9871.0,226.2091,226.7787,226.1894,226.7493,9871.0
2022-07-06 14:45:00,230.94,231.23,230.6,230.66,22379.0,226.8082,227.093,226.4743,226.5332,22379.0
2022-07-06 14:50:00,230.62,231.0,230.53,231.0,7130.0,226.4939,226.8671,226.4055,226.8671,7130.0
2022-07-06 14:55:00,230.71,231.08,230.71,231.04,13531.0,226.5823,226.9457,226.5823,226.9064,13531.0
2022-07-06 15:00:00,231.03,231.03,230.43,230.68,10260.0,226.8966,226.8966,226.3073,226.5528,10260.0
2022-07-06 15:05:00,230.66,230.89,230.61,230.83,9820.0,226.5332,226.7591,226.4841,226.7001,9820.0
2022-07-06 15:10:00,230.93,231.27,230.93,231.24,9424.0,226.7984,227.1323,226.7984,227.1028,9424.0
2022-07-06 15:15:00,231.06,231.39,230.95,231.29,7669.0,226.926,227.2501,226.818,227.1519,7669.0
2022-07-06 15:20:00,231.29,231.67,231.29,231.65,18180.0,227.1519,227.5251,227.1519,227.5055,18180.0
2022-07-06 15:25:00,231.63,231.63,231.31,231.45,6922.0,227.4858,227.4858,227.1716,227.3091,6922.0
2022-07-06 15:30:00,231.44,231.69,231.33,231.69,10429.0,227.2992,227.5448,227.1912,227.5448,10429.0
2022-07-06 15:35:00,231.66,231.87,231.25,231.28,11606.0,227.5153,227.7215,227.1126,227.1421,11606.0
2022-07-06 15:40:00,231.28,231.28,230.85,230.85,8396.0,227.1421,227.1421,226.7198,226.7198,8396.0
2022-07-06 15:45:00,230.67,230.86,230.39,230.58,8285.0,226.543,226.7296,226.268,226.4546,8285.0
2022-07-06 15:50:00,230.38,230.4,229.5,229.59,18559.0,226.2582,226.2778,225.3939,225.4823,18559.0
2022-07-06 15:55:00,229.57,230.17,229.57,230.15,34864.0,225.4627,226.052,225.4627,226.0323,34864.0
2022-07-07 09:30:00,230.7,231.99,230.7,231.89,55188.0,226.5725,227.8394,226.5725,227.7412,55188.0
2022-07-07 09:35:00,231.99,232.32,231.98,232.19,11621.0,227.8394,228.1635,227.8296,228.0358,11621.0
2022-07-07 09:40:00,232.17,232.57,232.07,232.56,3194.0,228.0162,228.409,227.918,228.3992,3194.0
2022-07-07 09:45:00,232.75,232.75,232.48,232.72,8474.0,228.5858,228.5858,228.3206,228.5563,8474.0
2022-07-07 09:50:00,232.8,233.0,232.5,233.0,2907.0,228.6349,228.8313,228.3403,228.8313,2907.0
2022-07-07 09:55:00,233.17,233.18,232.76,232.76,5007.0,228.9983,229.0081,228.5956,228.5956,5007.0
2022-07-07 10:00:00,232.7,232.71,231.97,232.33,8327.0,228.5367,228.5465,227.8198,228.1733,8327.0
2022-07-07 10:05:00,232.26,232.7,232.17,232.7,15504.0,228.1046,228.5367,228.0162,228.5367,15504.0
2022-07-07 10:10:00,232.83,232.96,232.28,232.44,8004.0,228.6644,228.792,228.1242,228.2813,8004.0
2022-07-07 10:15:00,232.45,233.09,232.45,232.98,1528.0,228.2912,228.9197,228.2912,228.8117,1528.0
2022-07-07 10:20:00,232.51,232.59,232.3,232.52,4713.0,228.3501,228.4287,228.1438,228.3599,4713.0
2022-07-07 10:25:00,232.53,232.76,232.52,232.76,1474.0,228.3697,228.5956,228.3599,228.5956,1474.0
2022-07-07 10:30:00,232.7,233.03,232.55,232.66,3605.0,228.5367,228.8608,228.3894,228.4974,3605.0
2022-07-07 10:35:00,232.55,232.69,232.43,232.66,4384.0,228.3894,228.5269,228.2715,228.4974,4384.0
2022-07-07 10:40:00,232.66,233.0,232.65,232.84,9003.0,228.4974,228.8313,228.4876,228.6742,9003.0
2022-07-07 10:45:00,232.87,233.18,232.75,233.07,25327.0,228.7036,229.0081,228.5858,228.9001,25327.0
2022-07-07 10:50:00,232.99,233.48,232.92,233.43,4537.0,228.8215,229.3027,228.7528,229.2536,4537.0
2022-07-07 10:55:00,233.38,233.38,233.16,233.21,6131.0,229.2045,229.2045,228.9885,229.0376,6131.0
2022-07-07 11:00:00,233.23,233.42,233.1,233.41,2815.0,229.0572,229.2438,228.9295,229.234,2815.0
2022-07-07 11:05:00,233.49,233.64,233.42,233.57,6151.0,229.3126,229.4599,229.2438,229.3911,6151.0
2022-07-07 11:10:00,233.53,233.59,233.32,233.33,10941.0,229.3518,229.4108,229.1456,229.1554,10941.0
2022-07-07 11:15:00,233.36,233.66,233.36,233.47,4882.0,229.1849,229.4795,229.1849,229.2929,4882.0
2022-07-07 11:20:00,233.35,233.51,232.99,233.03,15123.0,229.1751,229.3322,228.8215,228.8608,15123.0
2022-07-07 11:25:00,233.07,233.27,232.84,232.96,13822.0,228.9001,229.0965,228.6742,228.792,13822.0
2022-07-07 11:30:00,232.83,233.0,232.8,233.0,4027.0,228.6644,228.8313,228.6349,228.8313,4027.0
2022-07-07 11:35:00,232.97,233.21,232.94,233.09,8470.0,228.8019,229.0376,228.7724,228.9197,8470.0
2022-07-07 11:40:00,233.05,233.51,233.05,233.44,3497.0,228.8804,229.3322,228.8804,229.2635,3497.0
2022-07-07 11:45:00,233.44,233.61,233.44,233.57,4083.0,229.2635,229.4304,229.2635,229.3911,4083.0
2022-07-07 11:50:00,233.65,233.75,233.44,233.5,8421.0,229.4697,229.5679,229.2635,229.3224,8421.0
2022-07-07 11:55:00,233.61,233.71,233.53,233.71,14148.0,229.4304,229.5286,229.3518,229.5286,14148.0
2022-07-07 12:00:00,233.76,233.89,233.75,233.8,3546.0,229.5777,229.7054,229.5679,229.617,3546.0
2022-07-07 12:05:00,233.82,233.83,233.61,233.71,3719.0,229.6367,229.6465,229.4304,229.5286,3719.0
2022-07-07 12:10:00,233.72,233.84,233.64,233.68,7183.0,229.5384,229.6563,229.4599,229.4992,7183.0
2022-07-07 12:15:00,233.64,233.73,233.53,233.7,4159.0,229.4599,229.5483,229.3518,229.5188,4159.0
2022-07-07 12:20:00,233.68,233.78,233.6,233.72,5573.0,229.4992,229.5974,229.4206,229.5384,5573.0
2022-07-07 12:25:00,233.73,233.82,233.69,233.78,1863.0,229.5483,229.6367,229.509,229.5974,1863.0
2022-07-07 12:30:00,233.85,234.0,233.76,234.0,9067.0,229.6661,229.8134,229.5777,229.8134,9067.0
2022-07-07 12:35:00,234.01,234.1,233.86,233.87,4026.0,229.8233,229.9116,229.6759,229.6858,4026.0
2022-07-07 12:40:00,233.86,233.95,233.83,233.86,3173.0,229.6759,229.7643,229.6465,229.6759,3173.0
2022-07-07 12:45:00,233.87,234.01,233.82,233.89,11922.0,229.6858,229.8233,229.6367,229.7054,11922.0
2022-07-07 12:50:00,233.74,234.01,233.74,233.93,34322.0,229.5581,229.8233,229.5581,229.7447,34322.0
2022-07-07 12:55:00,233.9,234.0,233.85,233.98,8759.0,229.7152,229.8134,229.6661,229.7938,8759.0
2022-07-07 13:00:00,233.97,234.14,233.91,234.02,6156.0,229.784,229.9509,229.725,229.8331,6156.0
2022-07-07 13:05:00,234.0,234.11,233.97,234.06,2456.0,229.8134,229.9215,229.784,229.8724,2456.0
2022-07-07 13:10:00,233.99,234.02,233.66,233.68,5496.0,229.8036,229.8331,229.4795,229.4992,5496.0
2022-07-07 13:15:00,233.74,233.77,233.61,233.77,3484.0,229.5581,229.5875,229.4304,229.5875,3484.0
2022-07-07 13:20:00,233.79,233.92,233.74,233.81,2933.0,229.6072,229.7349,229.5581,229.6268,2933.0
2022-07-07 13:25:00,233.82,233.87,233.7,233.73,6913.0,229.6367,229.6858,229.5188,229.5483,6913.0
2022-07-07 13:30:00,233.66,233.99,233.66,233.95,15118.0,229.4795,229.8036,229.4795,229.7643,15118.0
2022-07-07 13:35:00,233.99,234.0,233.81,233.92,21575.0,229.8036,229.8134,229.6268,229.7349,21575.0
2022-07-07 13:40:00,233.93,234.05,233.9,234.05,14419.0,229.7447,229.8625,229.7152,229.8625,14419.0
2022-07-07 13:45:00,234.19,234.24,234.13,234.17,3973.0,230.0,230.0491,229.9411,229.9804,3973.0
2022-07-07 13:50:00,234.17,234.27,234.15,234.27,14976.0,229.9804,230.0786,229.9607,230.0786,14976.0
2022-07-07 13:55:00,234.24,234.44,234.24,234.44,9310.0,230.0491,230.2456,230.0491,230.2456,9310.0
2022-07-07 14:00:00,234.46,234.63,234.38,234.45,41042.0,230.2652,230.4322,230.1866,230.2554,41042.0
2022-07-07 14:05:00,234.52,234.63,234.49,234.58,5038.0,230.3241,230.4322,230.2947,230.3831,5038.0
2022-07-07 14:10:00,234.58,234.63,234.51,234.6,7456.0,230.3831,230.4322,230.3143,230.4027,7456.0
2022-07-07 14:15:00,234.62,234.66,234.55,234.57,13125.0,230.4223,230.4616,230.3536,230.3732,13125.0
2022-07-07 14:20:00,234.62,234.73,234.6,234.71,9675.0,230.4223,230.5304,230.4027,230.5107,9675.0
2022-07-07 14:25:00,234.72,234.87,234.67,234.78,23553.0,230.5205,230.6679,230.4714,230.5795,23553.0
2022-07-07 14:30:00,234.78,234.83,234.6,234.61,2872.0,230.5795,230.6286,230.4027,230.4125,2872.0
2022-07-07 14:35:00,234.63,234.63,234.39,234.59,13563.0,230.4322,230.4322,230.1965,230.3929,13563.0
2022-07-07 14:40:00,234.58,234.58,234.24,234.3,12132.0,230.3831,230.3831,230.0491,230.1081,12132.0
2022-07-07 14:45:00,234.27,234.53,234.27,234.53,2312.0,230.0786,230.3339,230.0786,230.3339,2312.0
2022-07-07 14:50:00,234.55,234.55,234.41,234.43,12499.0,230.3536,230.3536,230.2161,230.2357,12499.0
2022-07-07 14:55:00,234.47,234.66,234.43,234.63,6560.0,230.275,230.4616,230.2357,230.4322,6560.0
2022-07-07 15:00:00,234.64,234.73,234.57,234.72,15729.0,230.442,230.5304,230.3732,230.5205,15729.0
2022-07-07 15:05:00,234.75,234.87,234.7,234.83,7403.0,230.55,230.6679,230.5009,230.6286,7403.0
2022-07-07 15:10:00,234.81,235.07,234.81,235.07,13304.0,230.6089,230.8643,230.6089,230.8643,13304.0
2022-07-07 15:15:00,235.11,235.24,235.07,235.18,14119.0,230.9036,231.0312,230.8643,230.9723,14119.0
2022-07-07 15:20:00,235.18,235.27,234.91,234.91,10434.0,230.9723,231.0607,230.7071,230.7071,10434.0
2022-07-07 15:25:00,234.84,235.01,234.75,234.76,5582.0,230.6384,230.8054,230.55,230.5598,5582.0
2022-07-07 15:30:00,234.78,235.01,234.77,234.94,7748.0,230.5795,230.8054,230.5697,230.7366,7748.0
2022-07-07 15:35:00,234.92,235.11,234.53,234.58,20505.0,230.717,230.9036,230.3339,230.3831,20505.0
2022-07-07 15:40:00,234.56,234.78,234.53,234.57,12870.0,230.3634,230.5795,230.3339,230.3732,12870.0
2022-07-07 15:45:00,234.59,234.82,234.53,234.72,16172.0,230.3929,230.6188,230.3339,230.5205,16172.0
2022-07-07 15:50:00,234.78,235.0,234.62,234.78,17463.0,230.5795,230.7955,230.4223,230.5795,17463.0
2022-07-07 15:55:00,234.78,235.05,234.69,234.74,29247.0,230.5795,230.8446,230.4911,230.5402,29247.0
2022-07-08 09:30:00,232.51,233.21,232.14,233.08,34993.0,228.3501,229.0376,227.9867,228.9099,34993.0
2022-07-08 09:35:00,232.92,233.57,232.69,233.49,14326.0,228.7528,229.3911,228.5269,229.3126,14326.0
2022-07-08 09:40:00,233.45,233.86,233.37,233.39,19019.0,229.2733,229.6759,229.1947,229.2143,19019.0
2022-07-08 09:45:00,233.38,233.49,232.43,232.43,8563.0,229.2045,229.3126,228.2715,228.2715,8563.0
2022-07-08 09:50:00,232.38,232.43,231.7,231.91,9358.0,228.2224,228.2715,227.5546,227.7608,9358.0
2022-07-08 09:55:00,231.91,232.35,231.87,231.94,5284.0,227.7608,228.193,227.7215,227.7903,5284.0
2022-07-08 10:00:00,231.97,232.62,231.68,232.54,3217.0,227.8198,228.4581,227.5349,228.3796,3217.0
2022-07-08 10:05:00,232.68,232.68,232.26,232.55,5287.0,228.517,228.517,228.1046,228.3894,5287.0
2022-07-08 10:10:00,232.45,233.34,232.41,233.14,5387.0,228.2912,229.1652,228.2519,228.9688,5387.0
2022-07-08 10:15:00,233.24,233.42,233.23,233.36,4498.0,229.067,229.2438,229.0572,229.1849,4498.0
2022-07-08 10:20:00,233.18,233.63,233.1,233.61,4024.0,229.0081,229.4501,228.9295,229.4304,4024.0
2022-07-08 10:25:00,233.66,234.57,233.66,234.35,17739.0,229.4795,230.3732,229.4795,230.1572,17739.0
2022-07-08 10:30:00,234.45,234.66,234.39,234.57,4659.0,230.2554,230.4616,230.1965,230.3732,4659.0
2022-07-08 10:35:00,234.61,235.02,234.54,234.93,21758.0,230.4125,230.8152,230.3438,230.7268,21758.0
2022-07-08 10:40:00,235.02,235.11,234.72,235.01,17292.0,230.8152,230.9036,230.5205,230.8054,17292.0
2022-07-08 10:45:00,235.09,235.11,234.81,234.81,3506.0,230.8839,230.9036,230.6089,230.6089,3506.0
2022-07-08 10:50:00,234.72,234.75,234.17,234.39,18625.0,230.5205,230.55,229.9804,230.1965,18625.0
2022-07-08 10:55:00,234.5,235.0,234.48,234.91,5507.0,230.3045,230.7955,230.2848,230.7071,5507.0
2022-07-08 11:00:00,234.86,235.19,234.78,235.14,17851.0,230.658,230.9821,230.5795,230.933,17851.0
2022-07-08 11:05:00,235.11,235.59,235.01,235.59,11090.0,230.9036,231.375,230.8054,231.375,11090.0
2022-07-08 11:10:00,235.59,235.61,235.19,235.22,8997.0,231.375,231.3946,230.9821,231.0116,8997.0
2022-07-08 11:15:00,235.21,235.36,235.08,235.23,6792.0,231.0018,231.1491,230.8741,231.0214,6792.0
2022-07-08 11:20:00,235.22,235.7,235.21,235.69,4357.0,231.0116,231.483,231.0018,231.4732,4357.0
2022-07-08 11:25:00,235.71,235.95,235.7,235.8,5555.0,231.4928,231.7285,231.483,231.5812,5555.0
2022-07-08 11:30:00,235.79,235.87,235.63,235.84,4429.0,231.5714,231.65,231.4143,231.6205,4429.0
2022-07-08 11:35:00,235.82,235.82,235.4,235.57,4862.0,231.6009,231.6009,231.1884,231.3553,4862.0
2022-07-08 11:40:00,235.58,235.6,235.29,235.37,5749.0,231.3652,231.3848,231.0804,231.1589,5749.0
2022-07-08 11:45:00,235.36,235.42,234.82,234.9,14207.0,231.1491,231.208,230.6188,230.6973,14207.0
2022-07-08 11:50:00,234.86,235.24,234.83,235.1,11526.0,230.658,231.0312,230.6286,230.8938,11526.0
2022-07-08 11:55:00,235.15,235.5,235.14,235.49,2643.0,230.9429,231.2866,230.933,231.2768,2643.0
2022-07-08 12:00:00,235.49,235.51,235.38,235.39,6919.0,231.2768,231.2964,231.1687,231.1786,6919.0
2022-07-08 12:05:00,235.34,235.36,234.71,234.71,4601.0,231.1295,231.1491,230.5107,230.5107,4601.0
2022-07-08 12:10:00,234.83,234.9,234.6,234.7,2664.0,230.6286,230.6973,230.4027,230.5009,2664.0
2022-07-08 12:15:00,234.84,234.86,234.73,234.74,5498.0,230.6384,230.658,230.5304,230.5402,5498.0
2022-07-08 12:20:00,234.76,234.86,234.3,234.31,10534.0,230.5598,230.658,230.1081,230.1179,10534.0
2022-07-08 12:25:00,234.34,234.38,233.63,233.65,19226.0,230.1473,230.1866,229.4501,229.4697,19226.0
2022-07-08 12:30:00,233.6,233.79,233.35,233.66,17367.0,229.4206,229.6072,229.1751,229.4795,17367.0
2022-07-08 12:35:00,233.64,233.82,233.17,233.18,8695.0,229.4599,229.6367,228.9983,229.0081,8695.0
2022-07-08 12:40:00,233.18,233.31,233.02,233.24,4291.0,229.0081,229.1358,228.851,229.067,4291.0
2022-07-08 12:45:00,233.24,233.4,232.96,233.4,4028.0,229.067,229.2242,228.792,229.2242,4028.0
2022-07-08 12:50:00,233.4,233.48,233.13,233.22,6262.0,229.2242,229.3027,228.959,229.0474,6262.0
2022-07-08 12:55:00,233.25,233.43,233.19,233.2,6402.0,229.0768,229.2536,229.0179,229.0277,6402.0
2022-07-08 13:00:00,233.15,233.28,232.82,232.83,7177.0,228.9786,229.1063,228.6545,228.6644,7177.0
2022-07-08 13:05:00,233.09,233.63,233.09,233.63,1507.0,228.9197,229.4501,228.9197,229.4501,1507.0
2022-07-08 13:10:00,233.67,233.85,233.59,233.76,7596.0,229.4893,229.6661,229.4108,229.5777,7596.0
2022-07-08 13:15:00,233.73,233.73,233.55,233.63,4617.0,229.5483,229.5483,229.3715,229.4501,4617.0
2022-07-08 13:20:00,233.55,233.58,233.45,233.48,2323.0,229.3715,229.4009,229.2733,229.3027,2323.0
2022-07-08 13:25:00,233.62,234.2,233.61,234.2,4942.0,229.4402,230.0099,229.4304,230.0099,4942.0
2022-07-08 13:30:00,234.18,234.18,234.01,234.13,5432.0,229.9902,229.9902,229.8233,229.9411,5432.0
2022-07-08 13:35:00,234.14,234.29,233.99,234.25,2880.0,229.9509,230.0982,229.8036,230.059,2880.0
2022-07-08 13:40:00,234.41,234.45,234.25,234.25,11766.0,230.2161,230.2554,230.059,230.059,11766.0
2022-07-08 13:45:00,234.27,234.63,234.2,234.63,5684.0,230.0786,230.4322,230.0099,230.4322,5684.0
2022-07-08 13:50:00,234.6,234.81,234.59,234.74,7149.0,230.4027,230.6089,230.3929,230.5402,7149.0
2022-07-08 13:55:00,234.69,234.69,234.25,234.36,5157.0,230.4911,230.4911,230.059,230.167,5157.0
2022-07-08 14:00:00,234.32,234.41,234.09,234.32,2401.0,230.1277,230.2161,229.9018,230.1277,2401.0
2022-07-08 14:05:00,234.34,234.8,234.34,234.73,2743.0,230.1473,230.5991,230.1473,230.5304,2743.0
2022-07-08 14:10:00,234.64,234.69,234.54,234.55,7519.0,230.442,230.4911,230.3438,230.3536,7519.0
2022-07-08 14:15:00,234.65,234.75,234.53,234.74,8734.0,230.4518,230.55,230.3339,230.5402,8734.0
2022-07-08 14:20:00,234.76,235.05,234.76,235.02,12054.0,230.5598,230.8446,230.5598,230.8152,12054.0
2022-07-08 14:25:00,234.98,235.14,234.83,235.13,3491.0,230.7759,230.933,230.6286,230.9232,3491.0
2022-07-08 14:30:00,235.1,235.36,235.1,235.36,15966.0,230.8938,231.1491,230.8938,231.1491,15966.0
2022-07-08 14:35:00,235.36,235.51,235.31,235.38,5302.0,231.1491,231.2964,231.1,231.1687,5302.0
2022-07-08 14:40:00,235.41,235.53,235.28,235.5,8114.0,231.1982,231.3161,231.0705,231.2866,8114.0
2022-07-08 14:45:00,235.48,235.5,235.21,235.26,8174.0,231.267,231.2866,231.0018,231.0509,8174.0
2022-07-08 14:50:00,235.32,235.35,234.98,234.98,2162.0,231.1098,231.1393,230.7759,230.7759,2162.0
2022-07-08 14:55:00,234.9,235.36,234.89,235.36,4868.0,230.6973,231.1491,230.6875,231.1491,4868.0
2022-07-08 15:00:00,235.38,235.5,235.11,235.43,10332.0,231.1687,231.2866,230.9036,231.2178,10332.0
2022-07-08 15:05:00,235.31,235.44,234.93,234.94,8235.0,231.1,231.2277,230.7268,230.7366,8235.0
2022-07-08 15:10:00,234.98,235.26,234.91,235.26,9374.0,230.7759,231.0509,230.7071,231.0509,9374.0
2022-07-08 15:15:00,235.2,235.21,235.02,235.2,13476.0,230.992,231.0018,230.8152,230.992,13476.0
2022-07-08 15:20:00,235.14,235.2,234.93,234.94,3023.0,230.933,230.992,230.7268,230.7366,3023.0
2022-07-08 15:25:00,234.89,234.9,234.75,234.88,5936.0,230.6875,230.6973,230.55,230.6777,5936.0
2022-07-08 15:30:00,234.93,234.93,234.57,234.71,11394.0,230.7268,230.7268,230.3732,230.5107,11394.0
2022-07-08 15:35:00,234.73,234.97,234.56,234.68,7791.0,230.5304,230.7661,230.3634,230.4813,7791.0
2022-07-08 15:40:00,234.73,235.09,234.73,235.04,15307.0,230.5304,230.8839,230.5304,230.8348,15307.0
2022-07-08 15:45:00,235.02,235.1,234.76,234.83,7001.0,230.8152,230.8938,230.5598,230.6286,7001.0
2022-07-08 15:50:00,234.75,235.03,234.64,234.96,18465.0,230.55,230.825,230.442,230.7563,18465.0
2022-07-08 15:55:00,234.95,235.17,234.65,234.7,18354.0,230.7464,230.9625,230.4518,230.5009,18354.0
2022-07-11 09:30:00,232.76,233.03,232.33,232.63,24518.0,228.5956,228.8608,228.1733,228.4679,24518.0
2022-07-11 09:35:00,232.06,232.19,230.71,230.72,5162.0,227.9081,228.0358,226.5823,226.5921,5162.0
2022-07-11 09:40:00,230.58,230.82,230.2,230.62,13630.0,226.4546,226.6903,226.0814,226.4939,13630.0
2022-07-11 09:45:00,230.23,230.52,230.16,230.36,8297.0,226.1109,226.3957,226.0421,226.2386,8297.0
2022-07-11 09:50:00,230.31,230.31,229.61,229.84,2480.0,226.1894,226.1894,225.502,225.7279,2480.0
2022-07-11 09:55:00,229.85,230.21,229.85,230.08,8242.0,225.7377,226.0912,225.7377,225.9636,8242.0
2022-07-11 10:00:00,229.86,230.04,229.61,229.76,5401.0,225.7475,225.9243,225.502,225.6493,5401.0
2022-07-11 10:05:00,229.7,230.35,229.67,230.19,5800.0,225.5904,226.2287,225.5609,226.0716,5800.0
2022-07-11 10:10:00,230.47,230.65,230.33,230.5,1948.0,226.3466,226.5234,226.2091,226.3761,1948.0
2022-07-11 10:15:00,230.41,231.02,230.41,230.68,20546.0,226.2877,226.8867,226.2877,226.5528,20546.0
2022-07-11 10:20:00,230.71,230.71,230.06,230.26,3827.0,226.5823,226.5823,225.9439,226.1403,3827.0
2022-07-11 10:25:00,230.5,230.85,230.48,230.68,8225.0,226.3761,226.7198,226.3564,226.5528,8225.0
2022-07-11 10:30:00,230.82,231.28,230.81,230.98,7790.0,226.6903,227.1421,226.6805,226.8475,7790.0
2022-07-11 10:35:00,231.08,231.53,230.93,231.49,22774.0,226.9457,227.3876,226.7984,227.3483,22774.0
2022-07-11 10:40:00,231.54,231.82,231.53,231.61,13285.0,227.3974,227.6724,227.3876,227.4662,13285.0
2022-07-11 10:45:00,231.67,231.71,231.29,231.38,4809.0,227.5251,227.5644,227.1519,227.2403,4809.0
2022-07-11 10:50:00,231.4,231.53,231.17,231.17,5196.0,227.2599,227.3876,227.0341,227.0341,5196.0
2022-07-11 10:55:00,231.31,231.32,230.98,230.98,3983.0,227.1716,227.1814,226.8475,226.8475,3983.0
2022-07-11 11:00:00,230.74,230.99,230.63,230.77,2932.0,226.6118,226.8573,226.5037,226.6412,2932.0
2022-07-11 11:05:00,230.81,231.52,230.81,231.51,6259.0,226.6805,227.3778,226.6805,227.368,6259.0
2022-07-11 11:10:00,231.38,231.71,231.38,231.54,6159.0,227.2403,227.5644,227.2403,227.3974,6159.0
2022-07-11 11:15:00,231.56,231.72,231.32,231.32,16797.0,227.4171,227.5742,227.1814,227.1814,16797.0
2022-07-11 11:20:00,231.23,231.56,231.14,231.19,7969.0,227.093,227.4171,227.0046,227.0537,7969.0
2022-07-11 11:25:00,231.2,231.4,231.2,231.39,1370.0,227.0635,227.2599,227.0635,227.2501,1370.0
2022-07-11 11:30:00,231.42,231.42,231.09,231.13,2521.0,227.2796,227.2796,226.9555,226.9948,2521.0
2022-07-11 11:35:00,230.97,231.36,230.83,231.36,4186.0,226.8376,227.2207,226.7001,227.2207,4186.0
2022-07-11 11:40:00,231.14,231.2,230.85,231.06,3908.0,227.0046,227.0635,226.7198,226.926,3908.0
2022-07-11 11:45:00,231.12,231.12,230.84,230.87,2152.0,226.985,226.985,226.71,226.7394,2152.0
2022-07-11 11:50:00,230.86,230.87,230.64,230.82,5361.0,226.7296,226.7394,226.5135,226.6903,5361.0
2022-07-11 11:55:00,230.93,231.06,230.84,231.06,2802.0,226.7984,226.926,226.71,226.926,2802.0
2022-07-11 12:00:00,230.88,230.95,230.72,230.73,2320.0,226.7493,226.818,226.5921,226.6019,2320.0
2022-07-11 12:05:00,230.77,230.93,230.74,230.79,1765.0,226.6412,226.7984,226.6118,226.6609,1765.0
2022-07-11 12:10:00,231.1,231.24,230.97,231.08,4045.0,226.9653,227.1028,226.8376,226.9457,4045.0
2022-07-11 12:15:00,231.18,231.32,231.14,231.27,1514.0,227.0439,227.1814,227.0046,227.1323,1514.0
2022-07-11 12:20:00,231.12,231.12,230.81,230.97,5240.0,226.985,226.985,226.6805,226.8376,5240.0
2022-07-11 12:25:00,230.95,231.08,230.92,231.08,3325.0,226.818,226.9457,226.7885,226.9457,3325.0
2022-07-11 12:30:00,230.96,231.14,230.95,231.07,9753.0,226.8278,227.0046,226.818,226.9359,9753.0
2022-07-11 12:35:00,231.11,231.38,231.08,231.36,27677.0,226.9751,227.2403,226.9457,227.2207,27677.0
2022-07-11 12:40:00,231.34,231.34,231.01,231.07,8777.0,227.201,227.201,226.8769,226.9359,8777.0
2022-07-11 12:45:00,231.14,231.17,231.0,231.0,3320.0,227.0046,227.0341,226.8671,226.8671,3320.0
2022-07-11 12:50:00,230.99,231.0,230.81,230.82,2929.0,226.8573,226.8671,226.6805,226.6903,2929.0
2022-07-11 12:55:00,230.89,231.2,230.88,231.14,1476.0,226.7591,227.0635,226.7493,227.0046,1476.0
2022-07-11 13:00:00,231.12,231.65,231.06,231.58,4836.0,226.985,227.5055,226.926,227.4367,4836.0
2022-07-11 13:05:00,231.47,231.88,231.42,231.87,8192.0,227.3287,227.7314,227.2796,227.7215,8192.0
2022-07-11 13:10:00,231.91,231.95,231.84,231.85,2225.0,227.7608,227.8001,227.6921,227.7019,2225.0
2022-07-11 13:15:00,231.84,231.84,231.72,231.74,15472.0,227.6921,227.6921,227.5742,227.5939,15472.0
2022-07-11 13:20:00,231.64,232.0,231.64,232.0,3252.0,227.4957,227.8492,227.4957,227.8492,3252.0
2022-07-11 13:25:00,232.05,232.08,231.88,232.03,3817.0,227.8983,227.9278,227.7314,227.8787,3817.0
2022-07-11 13:30:00,232.1,232.36,232.1,232.15,5697.0,227.9474,228.2028,227.9474,227.9965,5697.0
2022-07-11 13:35:00,232.2,232.35,232.2,232.34,7341.0,228.0456,228.193,228.0456,228.1831,7341.0
2022-07-11 13:40:00,232.36,232.49,232.23,232.23,12327.0,228.2028,228.3304,228.0751,228.0751,12327.0
2022-07-11 13:45:00,232.26,232.33,232.09,232.22,4717.0,228.1046,228.1733,227.9376,228.0653,4717.0
2022-07-11 13:50:00,232.25,232.43,232.23,232.36,2391.0,228.0947,228.2715,228.0751,228.2028,2391.0
2022-07-11 13:55:00,232.29,232.33,232.21,232.23,16937.0,228.134,228.1733,228.0555,228.0751,16937.0
2022-07-11 14:00:00,232.21,232.21,231.75,231.85,3706.0,228.0555,228.0555,227.6037,227.7019,3706.0
2022-07-11 14:05:00,232.0,232.04,231.7,231.71,14735.0,227.8492,227.8885,227.5546,227.5644,14735.0
2022-07-11 14:10:00,231.7,231.73,231.54,231.59,15816.0,227.5546,227.584,227.3974,227.4465,15816.0
2022-07-11 14:15:00,231.6,231.7,231.49,231.69,7966.0,227.4564,227.5546,227.3483,227.5448,7966.0
2022-07-11 14:20:00,231.69,231.69,231.53,231.59,3125.0,227.5448,227.5448,227.3876,227.4465,3125.0
2022-07-11 14:25:00,231.56,231.62,231.5,231.5,5593.0,227.4171,227.476,227.3582,227.3582,5593.0
2022-07-11 14:30:00,231.47,231.54,231.27,231.35,9111.0,227.3287,227.3974,227.1323,227.2108,9111.0
2022-07-11 14:35:00,231.2,231.38,231.19,231.3,6802.0,227.0635,227.2403,227.0537,227.1617,6802.0
2022-07-11 14:40:00,231.27,231.61,231.27,231.59,26615.0,227.1323,227.4662,227.1323,227.4465,26615.0
2022-07-11 14:45:00,231.56,231.63,231.32,231.33,6700.0,227.4171,227.4858,227.1814,227.1912,6700.0
2022-07-11 14:50:00,231.32,231.32,230.96,231.16,32081.0,227.1814,227.1814,226.8278,227.0242,32081.0
2022-07-11 14:55:00,231.06,231.17,230.85,230.85,4074.0,226.926,227.0341,226.7198,226.7198,4074.0
2022-07-11 15:00:00,230.77,230.93,230.43,230.46,9468.0,226.6412,226.7984,226.3073,226.3368,9468.0
2022-07-11 15:05:00,230.43,230.58,230.37,230.44,16569.0,226.3073,226.4546,226.2484,226.3171,16569.0
2022-07-11 15:10:00,230.49,230.57,230.36,230.53,7744.0,226.3662,226.4448,226.2386,226.4055,7744.0
2022-07-11 15:15:00,230.46,230.54,230.29,230.42,8070.0,226.3368,226.4153,226.1698,226.2975,8070.0
2022-07-11 15:20:00,230.39,230.6,230.34,230.51,9430.0,226.268,226.4743,226.2189,226.3859,9430.0
2022-07-11 15:25:00,230.48,230.68,230.43,230.6,8240.0,226.3564,226.5528,226.3073,226.4743,8240.0
2022-07-11 15:30:00,230.55,230.76,230.55,230.62,16021.0,226.4252,226.6314,226.4252,226.4939,16021.0
2022-07-11 15:35:00,230.64,230.64,230.45,230.58,12059.0,226.5135,226.5135,226.3269,226.4546,12059.0
2022-07-11 15:40:00,230.58,230.72,230.32,230.34,12065.0,226.4546,226.5921,226.1993,226.2189,12065.0
2022-07-11 15:45:00,230.34,230.6,230.21,230.38,26842.0,226.2189,226.4743,226.0912,226.2582,26842.0
2022-07-11 15:50:00,230.33,230.35,229.89,230.06,18734.0,226.2091,226.2287,225.777,225.9439,18734.0
2022-07-11 15:55:00,230.16,230.5,230.06,230.49,20421.0,226.0421,226.3761,225.9439,226.3662,20421.0
2022-07-12 09:30:00,230.91,231.89,230.91,231.38,41483.0,226.7787,227.7412,226.7787,227.2403,41483.0
2022-07-12 09:35:00,231.38,232.71,231.38,232.71,12734.0,227.2403,228.5465,227.2403,228.5465,12734.0
2022-07-12 09:40:00,232.68,232.68,231.68,231.68,31734.0,228.517,228.517,227.5349,227.5349,31734.0
2022-07-12 09:45:00,231.69,231.69,230.44,230.44,2610.0,227.5448,227.5448,226.3171,226.3171,2610.0
2022-07-12 09:50:00,230.33,230.8,230.24,230.64,4709.0,226.2091,226.6707,226.1207,226.5135,4709.0
2022-07-12 09:55:00,230.15,230.36,229.3,229.3,5654.0,226.0323,226.2386,225.1975,225.1975,5654.0
2022-07-12 10:00:00,229.27,229.27,228.31,228.58,6200.0,225.1681,225.1681,224.2252,224.4904,6200.0
2022-07-12 10:05:00,228.7,228.9,228.39,228.47,6332.0,224.6083,224.8047,224.3038,224.3824,6332.0
2022-07-12 10:10:00,228.54,229.09,228.3,228.89,6287.0,224.4511,224.9913,224.2154,224.7949,6287.0
2022-07-12 10:15:00,229.0,229.0,228.39,228.77,3592.0,224.9029,224.9029,224.3038,224.677,3592.0
2022-07-12 10:20:00,229.2,229.31,228.4,228.76,3034.0,225.0993,225.2073,224.3136,224.6672,3034.0
2022-07-12 10:25:00,228.64,228.92,228.45,228.45,4632.0,224.5493,224.8243,224.3627,224.3627,4632.0
2022-07-12 10:30:00,228.7,229.84,228.69,229.79,9254.0,224.6083,225.7279,224.5984,225.6788,9254.0
2022-07-12 10:35:00,229.78,229.78,229.15,229.25,3295.0,225.6689,225.6689,225.0502,225.1484,3295.0
2022-07-12 10:40:00,229.03,229.19,228.68,228.98,3665.0,224.9324,225.0895,224.5886,224.8832,3665.0
2022-07-12 10:45:00,229.19,229.32,228.7,229.06,2794.0,225.0895,225.2172,224.6083,224.9618,2794.0
2022-07-12 10:50:00,228.93,228.98,228.69,228.7,2348.0,224.8341,224.8832,224.5984,224.6083,2348.0
2022-07-12 10:55:00,229.11,229.49,229.09,229.46,1876.0,225.0109,225.3841,224.9913,225.3547,1876.0
2022-07-12 11:00:00,229.48,229.63,229.14,229.27,5824.0,225.3743,225.5216,225.0404,225.1681,5824.0
2022-07-12 11:05:00,229.25,229.76,229.02,229.71,9437.0,225.1484,225.6493,224.9225,225.6002,9437.0
2022-07-12 11:10:00,229.84,230.4,229.84,229.98,5417.0,225.7279,226.2778,225.7279,225.8654,5417.0
2022-07-12 11:15:00,230.01,230.02,229.46,229.62,795433.0,225.8948,225.9046,225.3547,225.5118,795433.0
2022-07-12 11:20:00,229.53,229.97,229.52,229.81,11829.0,225.4234,225.8555,225.4136,225.6984,11829.0
2022-07-12 11:25:00,229.81,230.19,229.72,230.19,6397.0,225.6984,226.0716,225.61,226.0716,6397.0
2022-07-12 11:30:00,230.31,230.34,230.12,230.15,3510.0,226.1894,226.2189,226.0028,226.0323,3510.0
2022-07-12 11:35:00,230.25,230.31,229.65,229.89,3261.0,226.1305,226.1894,225.5413,225.777,3261.0
2022-07-12 11:40:00,229.78,229.81,229.32,229.33,2327.0,225.6689,225.6984,225.2172,225.227,2327.0
2022-07-12 11:45:00,229.39,229.55,229.31,229.55,1167.0,225.2859,225.443,225.2073,225.443,1167.0
2022-07-12 11:50:00,229.53,229.63,229.43,229.46,6933.0,225.4234,225.5216,225.3252,225.3547,6933.0
2022-07-12 11:55:00,229.35,229.6,229.34,229.55,1138.0,225.2466,225.4922,225.2368,225.443,1138.0
2022-07-12 12:00:00,229.81,229.9,229.62,229.7,4223.0,225.6984,225.7868,225.5118,225.5904,4223.0
2022-07-12 12:05:00,229.67,230.03,229.49,229.54,3935.0,225.5609,225.9145,225.3841,225.4332,3935.0
2022-07-12 12:10:00,229.45,229.95,229.42,229.95,1856.0,225.3448,225.8359,225.3154,225.8359,1856.0
2022-07-12 12:15:00,229.91,230.02,229.79,229.98,4696.0,225.7966,225.9046,225.6788,225.8654,4696.0
2022-07-12 12:20:00,229.94,230.12,229.73,229.95,6201.0,225.8261,226.0028,225.6198,225.8359,6201.0
2022-07-12 12:25:00,229.97,230.06,229.82,229.92,5087.0,225.8555,225.9439,225.7082,225.8064,5087.0
2022-07-12 12:30:00,229.98,230.24,229.82,230.24,4584.0,225.8654,226.1207,225.7082,226.1207,4584.0
2022-07-12 12:35:00,230.22,230.37,230.11,230.28,3868.0,226.1011,226.2484,225.993,226.16,3868.0
2022-07-12 12:40:00,230.22,230.28,230.14,230.16,7512.0,226.1011,226.16,226.0225,226.0421,7512.0
2022-07-12 12:45:00,230.18,230.39,230.13,230.24,2867.0,226.0618,226.268,226.0127,226.1207,2867.0
2022-07-12 12:50:00,230.18,230.19,229.77,230.01,4115.0,226.0618,226.0716,225.6591,225.8948,4115.0
2022-07-12 12:55:00,229.98,230.14,229.98,230.12,2407.0,225.8654,226.0225,225.8654,226.0028,2407.0
2022-07-12 13:00:00,230.22,230.35,229.91,229.95,6482.0,226.1011,226.2287,225.7966,225.8359,6482.0
2022-07-12 13:05:00,229.83,229.83,229.51,229.56,9298.0,225.718,225.718,225.4038,225.4529,9298.0
2022-07-12 13:10:00,229.54,229.7,229.54,229.7,3464.0,225.4332,225.5904,225.4332,225.5904,3464.0
2022-07-12 13:15:00,229.75,229.75,229.6,229.6,19407.0,225.6395,225.6395,225.4922,225.4922,19407.0
2022-07-12 13:20:00,229.56,229.57,229.25,229.42,11578.0,225.4529,225.4627,225.1484,225.3154,11578.0
2022-07-12 13:25:00,229.38,229.57,229.3,229.57,3101.0,225.2761,225.4627,225.1975,225.4627,3101.0
2022-07-12 13:30:00,229.57,229.65,229.57,229.65,4579.0,225.4627,225.5413,225.4627,225.5413,4579.0
2022-07-12 13:35:00,229.58,229.7,229.57,229.61,4557.0,225.4725,225.5904,225.4627,225.502,4557.0
2022-07-12 13:40:00,229.78,229.78,229.61,229.66,5689.0,225.6689,225.6689,225.502,225.5511,5689.0
2022-07-12 13:45:00,229.62,229.7,229.62,229.62,893.0,225.5118,225.5904,225.5118,225.5118,893.0
2022-07-12 13:50:00,229.58,229.82,229.57,229.82,2343.0,225.4725,225.7082,225.4627,225.7082,2343.0
2022-07-12 13:55:00,229.91,229.91,229.83,229.83,1963.0,225.7966,225.7966,225.718,225.718,1963.0
2022-07-12 14:00:00,229.87,229.87,229.42,229.42,8705.0,225.7573,225.7573,225.3154,225.3154,8705.0
2022-07-12 14:05:00,229.48,229.49,229.27,229.39,9333.0,225.3743,225.3841,225.1681,225.2859,9333.0
2022-07-12 14:10:00,229.39,229.58,229.35,229.52,5995.0,225.2859,225.4725,225.2466,225.4136,5995.0
2022-07-12 14:15:00,229.48,229.57,229.36,229.43,5612.0,225.3743,225.4627,225.2564,225.3252,5612.0
2022-07-12 14:20:00,229.41,229.48,229.36,229.39,1953.0,225.3056,225.3743,225.2564,225.2859,1953.0
2022-07-12 14:25:00,229.41,229.41,229.31,229.31,1502.0,225.3056,225.3056,225.2073,225.2073,1502.0
2022-07-12 14:30:00,229.34,229.34,228.87,228.88,5549.0,225.2368,225.2368,224.7752,224.785,5549.0
2022-07-12 14:35:00,228.87,229.09,228.86,228.99,3665.0,224.7752,224.9913,224.7654,224.8931,3665.0
2022-07-12 14:40:00,228.94,229.04,228.88,229.02,2578.0,224.844,224.9422,224.785,224.9225,2578.0
2022-07-12 14:45:00,228.99,229.12,228.95,229.09,3508.0,224.8931,225.0207,224.8538,224.9913,3508.0
2022-07-12 14:50:00,229.08,229.08,228.89,228.96,4249.0,224.9815,224.9815,224.7949,224.8636,4249.0
2022-07-12 14:55:00,228.87,228.87,228.34,228.39,8951.0,224.7752,224.7752,224.2547,224.3038,8951.0
2022-07-12 15:00:00,228.32,228.35,227.42,227.48,25690.0,224.2351,224.2645,223.3512,223.4101,25690.0
2022-07-12 15:05:00,227.49,227.63,227.16,227.17,8825.0,223.4199,223.5574,223.0958,223.1056,8825.0
2022-07-12 15:10:00,227.18,227.44,226.95,227.44,4980.0,223.1154,223.3708,222.8896,223.3708,4980.0
2022-07-12 15:15:00,227.42,227.54,227.19,227.5,18033.0,223.3512,223.469,223.1253,223.4297,18033.0
2022-07-12 15:20:00,227.44,227.5,226.86,226.9,4362.0,223.3708,223.4297,222.8012,222.8405,4362.0
2022-07-12 15:25:00,226.83,227.1,226.77,226.97,7651.0,222.7717,223.0369,222.7128,222.9092,7651.0
2022-07-12 15:30:00,226.94,227.03,226.5,226.5,7212.0,222.8797,222.9681,222.4476,222.4476,7212.0
2022-07-12 15:35:00,226.56,226.56,226.13,226.46,12840.0,222.5065,222.5065,222.0842,222.4083,12840.0
2022-07-12 15:40:00,226.46,226.64,226.3,226.61,7661.0,222.4083,222.5851,222.2512,222.5556,7661.0
2022-07-12 15:45:00,226.67,227.06,226.6,226.8,5611.0,222.6146,222.9976,222.5458,222.7422,5611.0
2022-07-12 15:50:00,226.78,227.66,226.75,227.5,37887.0,222.7226,223.5869,222.6931,223.4297,37887.0
2022-07-12 15:55:00,227.49,227.56,227.33,227.47,81344.0,223.4199,223.4887,223.2628,223.4003,81344.0
2022-07-13 09:30:00,223.22,223.53,222.26,223.05,26501.0,219.2263,219.5308,218.2835,219.0593,26501.0
2022-07-13 09:35:00,223.13,224.66,222.49,224.66,11490.0,219.1379,220.6405,218.5094,220.6405,11490.0
2022-07-13 09:40:00,224.66,224.67,223.82,223.84,31474.0,220.6405,220.6504,219.8156,219.8352,31474.0
2022-07-13 09:45:00,224.0,225.41,223.6,225.41,8855.0,219.9923,221.3771,219.5995,221.3771,8855.0
2022-07-13 09:50:00,225.37,225.37,224.8,224.97,5698.0,221.3378,221.3378,220.778,220.945,5698.0
2022-07-13 09:55:00,224.54,225.48,224.34,225.18,9122.0,220.5227,221.4459,220.3263,221.1512,9122.0
2022-07-13 10:00:00,225.04,225.62,224.27,225.04,8835.0,221.0137,221.5834,220.2575,221.0137,8835.0
2022-07-13 10:05:00,225.04,225.26,224.22,224.22,4268.0,221.0137,221.2298,220.2084,220.2084,4268.0
2022-07-13 10:10:00,224.26,225.43,224.26,225.23,11059.0,220.2477,221.3968,220.2477,221.2003,11059.0
2022-07-13 10:15:00,225.06,225.06,224.09,224.12,350503.0,221.0334,221.0334,220.0807,220.1102,350503.0
2022-07-13 10:20:00,223.83,224.57,223.79,224.28,6729.0,219.8254,220.5521,219.7861,220.2673,6729.0
2022-07-13 10:25:00,224.3,225.07,224.17,225.06,7105.0,220.287,221.0432,220.1593,221.0334,7105.0
2022-07-13 10:30:00,225.03,226.26,224.98,225.9,9337.0,221.0039,222.2119,220.9548,221.8584,9337.0
2022-07-13 10:35:00,226.14,226.37,225.8,226.19,3699.0,222.0941,222.3199,221.7601,222.1432,3699.0
2022-07-13 10:40:00,226.22,227.39,226.22,227.37,4102.0,222.1726,223.3217,222.1726,223.3021,4102.0
2022-07-13 10:45:00,227.69,227.8,227.41,227.48,3576.0,223.6163,223.7244,223.3413,223.4101,3576.0
2022-07-13 10:50:00,227.53,227.96,227.1,227.16,6698.0,223.4592,223.8815,223.0369,223.0958,6698.0
2022-07-13 10:55:00,227.46,227.71,227.22,227.42,5287.0,223.3904,223.636,223.1547,223.3512,5287.0
2022-07-13 11:00:00,227.32,227.57,227.22,227.45,2203.0,223.2529,223.4985,223.1547,223.3806,2203.0
2022-07-13 11:05:00,227.62,228.34,227.54,227.79,13929.0,223.5476,224.2547,223.469,223.7145,13929.0
2022-07-13 11:10:00,227.77,228.08,227.69,227.92,6124.0,223.6949,223.9993,223.6163,223.8422,6124.0
2022-07-13 11:15:00,227.91,227.91,227.36,227.5,9985.0,223.8324,223.8324,223.2922,223.4297,9985.0
2022-07-13 11:20:00,227.68,227.77,227.46,227.46,4604.0,223.6065,223.6949,223.3904,223.3904,4604.0
2022-07-13 11:25:00,227.23,227.23,226.74,226.82,10633.0,223.1646,223.1646,222.6833,222.7619,10633.0
2022-07-13 11:30:00,226.88,227.01,226.57,226.57,9007.0,222.8208,222.9485,222.5164,222.5164,9007.0
2022-07-13 11:35:00,226.6,226.76,226.6,226.73,593.0,222.5458,222.703,222.5458,222.6735,593.0
2022-07-13 11:40:00,226.63,226.85,226.39,226.53,7429.0,222.5753,222.7914,222.3396,222.4771,7429.0
2022-07-13 11:45:00,226.13,226.5,226.01,226.5,3050.0,222.0842,222.4476,221.9664,222.4476,3050.0
2022-07-13 11:50:00,226.49,227.05,226.47,226.65,8903.0,222.4378,222.9878,222.4182,222.5949,8903.0
2022-07-13 11:55:00,226.74,226.92,226.64,226.65,5767.0,222.6833,222.8601,222.5851,222.5949,5767.0
2022-07-13 12:00:00,226.66,227.07,226.61,227.07,4548.0,222.6048,223.0074,222.5556,223.0074,4548.0
2022-07-13 12:05:00,227.18,227.4,227.04,227.34,3813.0,223.1154,223.3315,222.978,223.2726,3813.0
2022-07-13 12:10:00,227.1,227.14,226.58,226.59,7232.0,223.0369,223.0762,222.5262,222.536,7232.0
2022-07-13 12:15:00,226.53,226.63,226.36,226.54,4872.0,222.4771,222.5753,222.3101,222.4869,4872.0
2022-07-13 12:20:00,226.65,226.9,226.45,226.87,5796.0,222.5949,222.8405,222.3985,222.811,5796.0
2022-07-13 12:25:00,226.89,227.13,226.89,227.11,4963.0,222.8306,223.0663,222.8306,223.0467,4963.0
2022-07-13 12:30:00,226.99,227.36,226.98,227.3,5104.0,222.9288,223.2922,222.919,223.2333,5104.0
2022-07-13 12:35:00,227.16,227.47,227.0,227.47,11652.0,223.0958,223.4003,222.9387,223.4003,11652.0
2022-07-13 12:40:00,227.38,227.38,227.15,227.26,3195.0,223.3119,223.3119,223.086,223.194,3195.0
2022-07-13 12:45:00,227.29,227.36,227.08,227.34,1838.0,223.2235,223.2922,223.0172,223.2726,1838.0
2022-07-13 12:50:00,227.28,227.6,227.23,227.6,3353.0,223.2137,223.5279,223.1646,223.5279,3353.0
2022-07-13 12:55:00,227.63,227.7,227.58,227.69,1234.0,223.5574,223.6261,223.5083,223.6163,1234.0
2022-07-13 13:00:00,227.86,228.46,227.69,228.31,9779.0,223.7833,224.3725,223.6163,224.2252,9779.0
2022-07-13 13:05:00,228.34,228.51,227.99,228.0,16949.0,224.2547,224.4217,223.911,223.9208,16949.0
2022-07-13 13:10:00,227.98,228.4,227.97,228.4,3990.0,223.9011,224.3136,223.8913,224.3136,3990.0
2022-07-13 13:15:00,228.2,228.2,227.53,227.58,9806.0,224.1172,224.1172,223.4592,223.5083,9806.0
2022-07-13 13:20:00,227.58,227.88,227.49,227.85,8300.0,223.5083,223.8029,223.4199,223.7735,8300.0
2022-07-13 13:25:00,227.6,227.8,227.59,227.8,1878.0,223.5279,223.7244,223.5181,223.7244,1878.0
2022-07-13 13:30:00,227.77,227.77,227.41,227.53,5816.0,223.6949,223.6949,223.3413,223.4592,5816.0
2022-07-13 13:35:00,227.49,227.59,227.24,227.25,4124.0,223.4199,223.5181,223.1744,223.1842,4124.0
2022-07-13 13:40:00,227.29,227.8,227.29,227.77,10805.0,223.2235,223.7244,223.2235,223.6949,10805.0
2022-07-13 13:45:00,227.79,228.01,227.65,228.01,2589.0,223.7145,223.9306,223.577,223.9306,2589.0
2022-07-13 13:50:00,228.02,228.08,227.75,227.75,2331.0,223.9404,223.9993,223.6753,223.6753,2331.0
2022-07-13 13:55:00,227.66,228.03,227.66,228.01,2447.0,223.5869,223.9502,223.5869,223.9306,2447.0
2022-07-13 14:00:00,227.75,227.75,226.5,226.5,3571.0,223.6753,223.6753,222.4476,222.4476,3571.0
2022-07-13 14:05:00,226.5,226.93,226.5,226.59,9073.0,222.4476,222.8699,222.4476,222.536,9073.0
2022-07-13 14:10:00,226.55,227.1,226.55,227.02,11334.0,222.4967,223.0369,222.4967,222.9583,11334.0
2022-07-13 14:15:00,227.09,227.14,226.71,227.14,13153.0,223.0271,223.0762,222.6539,223.0762,13153.0
2022-07-13 14:20:00,227.03,227.52,226.89,227.51,4542.0,222.9681,223.4494,222.8306,223.4395,4542.0
2022-07-13 14:25:00,227.5,227.61,227.17,227.59,3844.0,223.4297,223.5378,223.1056,223.5181,3844.0
2022-07-13 14:30:00,227.58,227.96,227.58,227.94,9451.0,223.5083,223.8815,223.5083,223.8619,9451.0
2022-07-13 14:35:00,227.91,227.98,227.7,227.97,7415.0,223.8324,223.9011,223.6261,223.8913,7415.0
2022-07-13 14:40:00,228.0,228.1,227.83,228.01,1789.0,223.9208,224.019,223.7538,223.9306,1789.0
2022-07-13 14:45:00,227.94,228.02,227.73,227.75,23679.0,223.8619,223.9404,223.6556,223.6753,23679.0
2022-07-13 14:50:00,227.72,227.98,227.58,227.58,2971.0,223.6458,223.9011,223.5083,223.5083,2971.0
2022-07-13 14:55:00,227.61,228.2,227.4,228.2,3320.0,223.5378,224.1172,223.3315,224.1172,3320.0
2022-07-13 15:00:00,228.13,228.13,227.77,228.04,9709.0,224.0485,224.0485,223.6949,223.9601,9709.0
2022-07-13 15:05:00,228.11,228.11,227.23,227.37,52211.0,224.0288,224.0288,223.1646,223.3021,52211.0
2022-07-13 15:10:00,227.44,227.94,227.38,227.93,2988.0,223.3708,223.8619,223.3119,223.852,2988.0
2022-07-13 15:15:00,227.89,228.01,227.67,227.97,10794.0,223.8127,223.9306,223.5967,223.8913,10794.0
2022-07-13 15:20:00,228.02,228.08,227.72,227.76,49438.0,223.9404,223.9993,223.6458,223.6851,49438.0
2022-07-13 15:25:00,227.7,227.72,227.35,227.37,22909.0,223.6261,223.6458,223.2824,223.3021,22909.0
2022-07-13 15:30:00,227.44,227.48,226.82,226.86,13636.0,223.3708,223.4101,222.7619,222.8012,13636.0
2022-07-13 15:35:00,226.84,227.29,226.76,227.28,10352.0,222.7815,223.2235,222.703,223.2137,10352.0
2022-07-13 15:40:00,227.04,227.07,226.79,227.02,9053.0,222.978,223.0074,222.7324,222.9583,9053.0
2022-07-13 15:45:00,226.89,226.96,226.7,226.88,6108.0,222.8306,222.8994,222.644,222.8208,6108.0
2022-07-13 15:50:00,226.89,227.19,226.67,227.09,31615.0,222.8306,223.1253,222.6146,223.0271,31615.0
2022-07-13 15:55:00,227.08,227.33,226.71,226.71,23808.0,223.0172,223.2628,222.6539,222.6539,23808.0
2022-07-14 09:30:00,224.68,224.98,223.44,223.61,30961.0,220.6602,220.9548,219.4424,219.6093,30961.0
2022-07-14 09:35:00,223.58,223.67,222.74,222.77,32087.0,219.5799,219.6682,218.7549,218.7844,32087.0
2022-07-14 09:40:00,222.84,222.95,222.53,222.86,7901.0,218.8531,218.9611,218.5486,218.8727,7901.0
2022-07-14 09:45:00,222.76,223.93,222.76,223.57,4791.0,218.7745,219.9236,218.7745,219.57,4791.0
2022-07-14 09:50:00,223.39,223.98,223.18,223.51,15335.0,219.3933,219.9727,219.187,219.5111,15335.0
2022-07-14 09:55:00,223.19,223.51,222.92,222.92,6652.0,219.1968,219.5111,218.9317,218.9317,6652.0
2022-07-14 10:00:00,222.76,222.78,222.09,222.09,13656.0,218.7745,218.7942,218.1165,218.1165,13656.0
2022-07-14 10:05:00,222.11,222.11,221.99,222.0,3044.0,218.1362,218.1362,218.0183,218.0281,3044.0
2022-07-14 10:10:00,221.87,222.29,221.75,222.26,4053.0,217.9005,218.3129,217.7826,218.2835,4053.0
2022-07-14 10:15:00,222.24,222.32,221.76,221.96,4004.0,218.2638,218.3424,217.7924,217.9888,4004.0
2022-07-14 10:20:00,222.13,222.6,222.13,222.6,6707.0,218.1558,218.6174,218.1558,218.6174,6707.0
2022-07-14 10:25:00,222.38,222.51,222.29,222.42,4223.0,218.4013,218.529,218.3129,218.4406,4223.0
2022-07-14 10:30:00,222.45,222.96,222.0,222.71,11002.0,218.4701,218.971,218.0281,218.7254,11002.0
2022-07-14 10:35:00,222.56,222.7,222.2,222.56,2903.0,218.5781,218.7156,218.2245,218.5781,2903.0
2022-07-14 10:40:00,222.51,222.94,222.51,222.63,1827.0,218.529,218.9513,218.529,218.6469,1827.0
2022-07-14 10:45:00,222.65,222.99,222.43,222.87,6373.0,218.6665,219.0004,218.4504,218.8826,6373.0
2022-07-14 10:50:00,222.9,223.6,222.72,223.46,7172.0,218.912,219.5995,218.7352,219.462,7172.0
2022-07-14 10:55:00,223.39,223.4,223.02,223.09,123379.0,219.3933,219.4031,219.0299,219.0986,123379.0
2022-07-14 11:00:00,223.42,223.82,223.17,223.42,4864.0,219.4227,219.8156,219.1772,219.4227,4864.0
2022-07-14 11:05:00,223.4,224.06,223.39,224.04,4353.0,219.4031,220.0513,219.3933,220.0316,4353.0
2022-07-14 11:10:00,224.13,224.31,223.75,223.83,8467.0,220.12,220.2968,219.7468,219.8254,8467.0
2022-07-14 11:15:00,223.76,224.38,223.57,224.35,3753.0,219.7566,220.3655,219.57,220.3361,3753.0
2022-07-14 11:20:00,224.33,224.82,224.27,224.42,13322.0,220.3164,220.7977,220.2575,220.4048,13322.0
2022-07-14 11:25:00,224.56,224.65,224.49,224.58,2947.0,220.5423,220.6307,220.4736,220.562,2947.0
2022-07-14 11:30:00,224.6,224.7,224.2,224.32,7485.0,220.5816,220.6798,220.1888,220.3066,7485.0
2022-07-14 11:35:00,224.29,224.65,224.1,224.53,7788.0,220.2772,220.6307,220.0906,220.5129,7788.0
2022-07-14 11:40:00,224.81,225.61,224.75,225.43,8512.0,220.7879,221.5735,220.7289,221.3968,8512.0
2022-07-14 11:45:00,225.41,225.55,225.33,225.33,6119.0,221.3771,221.5146,221.2985,221.2985,6119.0
2022-07-14 11:50:00,225.22,225.53,225.17,225.31,3336.0,221.1905,221.495,221.1414,221.2789,3336.0
2022-07-14 11:55:00,225.39,225.71,225.18,225.55,9543.0,221.3575,221.6717,221.1512,221.5146,9543.0
2022-07-14 12:00:00,225.77,225.77,225.36,225.5,23603.0,221.7307,221.7307,221.328,221.4655,23603.0
2022-07-14 12:05:00,225.51,225.52,225.0,225.17,16950.0,221.4753,221.4851,220.9745,221.1414,16950.0
2022-07-14 12:10:00,225.19,225.5,225.16,225.4,8699.0,221.1611,221.4655,221.1316,221.3673,8699.0
2022-07-14 12:15:00,225.34,225.52,225.07,225.42,4343.0,221.3084,221.4851,221.0432,221.3869,4343.0
2022-07-14 12:20:00,225.39,225.54,225.07,225.09,8387.0,221.3575,221.5048,221.0432,221.0628,8387.0
2022-07-14 12:25:00,225.08,225.13,224.65,224.66,5041.0,221.053,221.1021,220.6307,220.6405,5041.0
2022-07-14 12:30:00,224.62,224.95,224.62,224.81,26729.0,220.6013,220.9253,220.6013,220.7879,26729.0
2022-07-14 12:35:00,224.78,224.88,224.68,224.82,1170.0,220.7584,220.8566,220.6602,220.7977,1170.0
2022-07-14 12:40:00,224.7,224.8,224.57,224.67,5057.0,220.6798,220.778,220.5521,220.6504,5057.0
2022-07-14 12:45:00,224.8,224.8,224.04,224.05,5810.0,220.778,220.778,220.0316,220.0414,5810.0
2022-07-14 12:50:00,224.02,224.33,224.0,224.3,4453.0,220.012,220.3164,219.9923,220.287,4453.0
2022-07-14 12:55:00,224.2,224.53,224.2,224.52,6799.0,220.1888,220.5129,220.1888,220.503,6799.0
2022-07-14 13:00:00,224.59,224.59,224.33,224.4,2037.0,220.5718,220.5718,220.3164,220.3852,2037.0
2022-07-14 13:05:00,224.21,224.62,224.14,224.53,6720.0,220.1986,220.6013,220.1298,220.5129,6720.0
2022-07-14 13:10:00,224.32,224.49,224.32,224.43,8682.0,220.3066,220.4736,220.3066,220.4147,8682.0
2022-07-14 13:15:00,224.51,225.12,224.44,224.89,12762.0,220.4932,221.0923,220.4245,220.8664,12762.0
2022-07-14 13:20:00,225.05,225.28,224.98,224.99,3021.0,221.0236,221.2494,220.9548,220.9646,3021.0
2022-07-14 13:25:00,224.98,225.52,224.98,225.51,5820.0,220.9548,221.4851,220.9548,221.4753,5820.0
2022-07-14 13:30:00,225.5,225.54,225.1,225.14,13056.0,221.4655,221.5048,221.0727,221.1119,13056.0
2022-07-14 13:35:00,225.15,225.57,225.14,225.55,5543.0,221.1218,221.5343,221.1119,221.5146,5543.0
2022-07-14 13:40:00,225.52,225.91,225.51,225.79,22090.0,221.4851,221.8682,221.4753,221.7503,22090.0
2022-07-14 13:45:00,225.76,225.94,225.69,225.87,5393.0,221.7209,221.8976,221.6521,221.8289,5393.0
2022-07-14 13:50:00,225.9,226.08,225.52,225.61,4878.0,221.8584,222.0351,221.4851,221.5735,4878.0
2022-07-14 13:55:00,225.63,225.86,225.63,225.76,53410.0,221.5932,221.8191,221.5932,221.7209,53410.0
2022-07-14 14:00:00,225.88,226.03,225.73,225.99,4020.0,221.8387,221.986,221.6914,221.9467,4020.0
2022-07-14 14:05:00,226.03,226.18,225.83,226.12,7960.0,221.986,222.1333,221.7896,222.0744,7960.0
2022-07-14 14:10:00,226.04,226.04,225.89,226.01,4316.0,221.9958,221.9958,221.8485,221.9664,4316.0
2022-07-14 14:15:00,225.91,226.76,225.91,226.73,22070.0,221.8682,222.703,221.8682,222.6735,22070.0
2022-07-14 14:20:00,226.75,227.07,226.73,226.97,21548.0,222.6931,223.0074,222.6735,222.9092,21548.0
2022-07-14 14:25:00,227.01,227.2,226.78,227.12,19766.0,222.9485,223.1351,222.7226,223.0565,19766.0
2022-07-14 14:30:00,227.04,227.28,226.96,227.27,8427.0,222.978,223.2137,222.8994,223.2038,8427.0
2022-07-14 14:35:00,227.21,227.62,227.21,227.62,7227.0,223.1449,223.5476,223.1449,223.5476,7227.0
2022-07-14 14:40:00,227.56,227.63,226.92,226.92,9585.0,223.4887,223.5574,222.8601,222.8601,9585.0
2022-07-14 14:45:00,226.96,227.04,226.86,226.99,5866.0,222.8994,222.978,222.8012,222.9288,5866.0
2022-07-14 14:50:00,226.97,226.97,226.67,226.75,6684.0,222.9092,222.9092,222.6146,222.6931,6684.0
2022-07-14 14:55:00,226.85,227.25,226.82,227.21,5713.0,222.7914,223.1842,222.7619,223.1449,5713.0
2022-07-14 15:00:00,227.15,227.3,226.91,226.97,4252.0,223.086,223.2333,222.8503,222.9092,4252.0
2022-07-14 15:05:00,226.87,227.0,226.6,226.7,10792.0,222.811,222.9387,222.5458,222.644,10792.0
2022-07-14 15:10:00,226.63,227.02,226.58,227.0,13937.0,222.5753,222.9583,222.5262,222.9387,13937.0
2022-07-14 15:15:00,226.89,227.02,226.71,226.99,4200.0,222.8306,222.9583,222.6539,222.9288,4200.0
2022-07-14 15:20:00,226.93,227.48,226.93,227.44,9333.0,222.8699,223.4101,222.8699,223.3708,9333.0
2022-07-14 15:25:00,227.38,227.52,227.29,227.51,8717.0,223.3119,223.4494,223.2235,223.4395,8717.0
2022-07-14 15:30:00,227.52,227.64,227.35,227.35,7675.0,223.4494,223.5672,223.2824,223.2824,7675.0
2022-07-14 15:35:00,227.18,227.25,226.76,226.85,11745.0,223.1154,223.1842,222.703,222.7914,11745.0
2022-07-14 15:40:00,226.84,226.97,226.74,226.91,13228.0,222.7815,222.9092,222.6833,222.8503,13228.0
2022-07-14 15:45:00,226.86,226.9,226.42,226.81,7860.0,222.8012,222.8405,222.369,222.7521,7860.0
2022-07-14 15:50:00,226.85,227.1,226.73,226.99,10551.0,222.7914,223.0369,222.6735,222.9288,10551.0
2022-07-14 15:55:00,227.01,227.26,226.86,227.0,33685.0,222.9485,223.194,222.8012,222.9387,33685.0
2022-07-15 09:30:00,229.47,230.98,229.47,230.69,74214.0,225.3645,226.8475,225.3645,226.5627,74214.0
2022-07-15 09:35:00,230.93,231.21,230.39,230.5,24189.0,226.7984,227.0733,226.268,226.3761,24189.0
2022-07-15 09:40:00,230.42,230.48,229.93,230.1,8064.0,226.2975,226.3564,225.8162,225.9832,8064.0
2022-07-15 09:45:00,229.92,229.92,229.01,229.3,5832.0,225.8064,225.8064,224.9127,225.1975,5832.0
2022-07-15 09:50:00,229.35,229.35,228.56,228.58,15343.0,225.2466,225.2466,224.4708,224.4904,15343.0
2022-07-15 09:55:00,228.64,229.52,228.64,229.33,467997.0,224.5493,225.4136,224.5493,225.227,467997.0
2022-07-15 10:00:00,229.42,231.0,229.42,230.18,12277.0,225.3154,226.8671,225.3154,226.0618,12277.0
2022-07-15 10:05:00,230.36,230.37,229.65,229.84,6562.0,226.2386,226.2484,225.5413,225.7279,6562.0
2022-07-15 10:10:00,229.95,230.33,229.73,229.91,11389.0,225.8359,226.2091,225.6198,225.7966,11389.0
2022-07-15 10:15:00,229.99,230.36,229.81,230.14,17296.0,225.8752,226.2386,225.6984,226.0225,17296.0
2022-07-15 10:20:00,230.1,230.39,229.29,230.37,16463.0,225.9832,226.268,225.1877,226.2484,16463.0
2022-07-15 10:25:00,230.52,230.93,230.29,230.8,9194.0,226.3957,226.7984,226.1698,226.6707,9194.0
2022-07-15 10:30:00,230.83,230.83,230.64,230.67,4295.0,226.7001,226.7001,226.5135,226.543,4295.0
2022-07-15 10:35:00,230.65,230.77,230.37,230.47,4688.0,226.5234,226.6412,226.2484,226.3466,4688.0
2022-07-15 10:40:00,230.34,230.48,230.12,230.13,8244.0,226.2189,226.3564,226.0028,226.0127,8244.0
2022-07-15 10:45:00,230.09,230.12,229.76,230.03,5878.0,225.9734,226.0028,225.6493,225.9145,5878.0
2022-07-15 10:50:00,230.11,230.14,229.9,229.99,9566.0,225.993,226.0225,225.7868,225.8752,9566.0
2022-07-15 10:55:00,230.01,230.48,229.99,230.4,5183.0,225.8948,226.3564,225.8752,226.2778,5183.0
2022-07-15 11:00:00,230.26,230.67,230.24,230.39,9927.0,226.1403,226.543,226.1207,226.268,9927.0
2022-07-15 11:05:00,230.48,231.06,230.42,231.02,102772.0,226.3564,226.926,226.2975,226.8867,102772.0
2022-07-15 11:10:00,231.02,231.04,230.76,230.93,13923.0,226.8867,226.9064,226.6314,226.7984,13923.0
2022-07-15 11:15:00,231.11,231.33,230.94,230.94,2932.0,226.9751,227.1912,226.8082,226.8082,2932.0
2022-07-15 11:20:00,231.02,231.23,231.02,231.15,13511.0,226.8867,227.093,226.8867,227.0144,13511.0
2022-07-15 11:25:00,231.15,231.19,231.0,231.0,7240.0,227.0144,227.0537,226.8671,226.8671,7240.0
2022-07-15 11:30:00,230.81,231.07,230.7,230.94,5294.0,226.6805,226.9359,226.5725,226.8082,5294.0
2022-07-15 11:35:00,230.83,231.06,230.79,230.95,3774.0,226.7001,226.926,226.6609,226.818,3774.0
2022-07-15 11:40:00,230.95,231.0,230.9,231.0,4847.0,226.818,226.8671,226.7689,226.8671,4847.0
2022-07-15 11:45:00,230.93,231.07,230.9,230.96,2653.0,226.7984,226.9359,226.7689,226.8278,2653.0
2022-07-15 11:50:00,230.78,230.91,230.69,230.87,2885.0,226.651,226.7787,226.5627,226.7394,2885.0
2022-07-15 11:55:00,230.69,230.85,230.64,230.67,4408.0,226.5627,226.7198,226.5135,226.543,4408.0
2022-07-15 12:00:00,230.68,230.84,230.38,230.75,10690.0,226.5528,226.71,226.2582,226.6216,10690.0
2022-07-15 12:05:00,230.7,230.71,230.16,230.25,6188.0,226.5725,226.5823,226.0421,226.1305,6188.0
2022-07-15 12:10:00,230.25,230.38,230.14,230.34,12162.0,226.1305,226.2582,226.0225,226.2189,12162.0
2022-07-15 12:15:00,230.23,230.34,230.14,230.33,4920.0,226.1109,226.2189,226.0225,226.2091,4920.0
2022-07-15 12:20:00,230.38,230.45,230.31,230.44,41748.0,226.2582,226.3269,226.1894,226.3171,41748.0
2022-07-15 12:25:00,230.46,230.58,230.32,230.47,6397.0,226.3368,226.4546,226.1993,226.3466,6397.0
2022-07-15 12:30:00,230.47,230.54,230.03,230.15,10908.0,226.3466,226.4153,225.9145,226.0323,10908.0
2022-07-15 12:35:00,230.14,230.32,230.1,230.23,12156.0,226.0225,226.1993,225.9832,226.1109,12156.0
2022-07-15 12:40:00,230.23,230.41,230.05,230.41,11438.0,226.1109,226.2877,225.9341,226.2877,11438.0
2022-07-15 12:45:00,230.36,230.6,230.33,230.54,8570.0,226.2386,226.4743,226.2091,226.4153,8570.0
2022-07-15 12:50:00,230.56,230.63,230.29,230.38,12543.0,226.435,226.5037,226.1698,226.2582,12543.0
2022-07-15 12:55:00,230.37,230.53,230.31,230.41,10190.0,226.2484,226.4055,226.1894,226.2877,10190.0
2022-07-15 13:00:00,230.42,230.52,230.37,230.51,12771.0,226.2975,226.3957,226.2484,226.3859,12771.0
2022-07-15 13:05:00,230.55,230.62,230.43,230.59,8901.0,226.4252,226.4939,226.3073,226.4644,8901.0
2022-07-15 13:10:00,230.6,230.65,230.53,230.56,22590.0,226.4743,226.5234,226.4055,226.435,22590.0
2022-07-15 13:15:00,230.52,230.6,230.4,230.58,19513.0,226.3957,226.4743,226.2778,226.4546,19513.0
2022-07-15 13:20:00,230.58,230.68,230.46,230.51,14223.0,226.4546,226.5528,226.3368,226.3859,14223.0
2022-07-15 13:25:00,230.63,230.76,230.56,230.7,3120.0,226.5037,226.6314,226.435,226.5725,3120.0
2022-07-15 13:30:00,230.82,230.91,230.77,230.87,6152.0,226.6903,226.7787,226.6412,226.7394,6152.0
2022-07-15 13:35:00,230.91,231.0,230.87,230.98,2219.0,226.7787,226.8671,226.7394,226.8475,2219.0
2022-07-15 13:40:00,231.01,231.07,230.91,230.93,5085.0,226.8769,226.9359,226.7787,226.7984,5085.0
2022-07-15 13:45:00,230.95,231.0,230.81,230.81,17891.0,226.818,226.8671,226.6805,226.6805,17891.0
2022-07-15 13:50:00,230.82,230.91,230.7,230.7,14692.0,226.6903,226.7787,226.5725,226.5725,14692.0
2022-07-15 13:55:00,230.62,230.89,230.62,230.89,6027.0,226.4939,226.7591,226.4939,226.7591,6027.0
2022-07-15 14:00:00,230.89,230.9,230.47,230.48,4488.0,226.7591,226.7689,226.3466,226.3564,4488.0
2022-07-15 14:05:00,230.54,230.66,230.54,230.64,2420.0,226.4153,226.5332,226.4153,226.5135,2420.0
2022-07-15 14:10:00,230.68,230.68,230.53,230.67,3169.0,226.5528,226.5528,226.4055,226.543,3169.0
2022-07-15 14:15:00,230.75,230.83,230.67,230.76,3030.0,226.6216,226.7001,226.543,226.6314,3030.0
2022-07-15 14:20:00,230.67,230.67,230.39,230.55,3219.0,226.543,226.543,226.268,226.4252,3219.0
2022-07-15 14:25:00,230.56,230.73,230.39,230.73,11099.0,226.435,226.6019,226.268,226.6019,11099.0
2022-07-15 14:30:00,230.72,230.75,230.67,230.68,2966.0,226.5921,226.6216,226.543,226.5528,2966.0
2022-07-15 14:35:00,230.7,230.77,230.65,230.65,4798.0,226.5725,226.6412,226.5234,226.5234,4798.0
2022-07-15 14:40:00,230.69,230.83,230.65,230.83,3970.0,226.5627,226.7001,226.5234,226.7001,3970.0
2022-07-15 14:45:00,230.87,231.04,230.87,230.99,5029.0,226.7394,226.9064,226.7394,226.8573,5029.0
2022-07-15 14:50:00,231.02,231.05,230.89,230.95,24180.0,226.8867,226.9162,226.7591,226.818,24180.0
2022-07-15 14:55:00,230.95,230.95,230.71,230.73,16454.0,226.818,226.818,226.5823,226.6019,16454.0
2022-07-15 15:00:00,230.65,230.71,230.5,230.71,11176.0,226.5234,226.5823,226.3761,226.5823,11176.0
2022-07-15 15:05:00,230.64,230.8,230.6,230.79,19603.0,226.5135,226.6707,226.4743,226.6609,19603.0
2022-07-15 15:10:00,230.78,230.84,230.62,230.62,8042.0,226.651,226.71,226.4939,226.4939,8042.0
2022-07-15 15:15:00,230.65,230.79,230.64,230.64,18501.0,226.5234,226.6609,226.5135,226.5135,18501.0
2022-07-15 15:20:00,230.7,230.85,230.55,230.55,14256.0,226.5725,226.7198,226.4252,226.4252,14256.0
2022-07-15 15:25:00,230.49,230.67,230.49,230.62,3813.0,226.3662,226.543,226.3662,226.4939,3813.0
2022-07-15 15:30:00,230.6,230.68,230.31,230.38,9949.0,226.4743,226.5528,226.1894,226.2582,9949.0
2022-07-15 15:35:00,230.54,230.63,230.31,230.34,11875.0,226.4153,226.5037,226.1894,226.2189,11875.0
2022-07-15 15:40:00,230.41,230.74,230.37,230.73,4857.0,226.2877,226.6118,226.2484,226.6019,4857.0
2022-07-15 15:45:00,230.68,230.77,230.46,230.52,14484.0,226.5528,226.6412,226.3368,226.3957,14484.0
2022-07-15 15:50:00,230.49,230.82,230.27,230.82,18563.0,226.3662,226.6903,226.1502,226.6903,18563.0
2022-07-15 15:55:00,230.77,231.27,230.76,231.17,36854.0,226.6412,227.1323,226.6314,227.0341,36854.0
2022-07-18 09:30:00,233.46,234.31,232.97,233.92,39216.0,229.2831,230.1179,228.8019,229.7349,39216.0
2022-07-18 09:35:00,233.78,234.12,233.37,233.37,27820.0,229.5974,229.9313,229.1947,229.1947,27820.0
2022-07-18 09:40:00,233.12,233.74,233.0,233.73,5080.0,228.9492,229.5581,228.8313,229.5483,5080.0
2022-07-18 09:45:00,233.72,234.35,233.71,234.26,10039.0,229.5384,230.1572,229.5286,230.0688,10039.0
2022-07-18 09:50:00,234.45,234.57,234.41,234.57,7537.0,230.2554,230.3732,230.2161,230.3732,7537.0
2022-07-18 09:55:00,234.56,234.77,234.41,234.43,16118.0,230.3634,230.5697,230.2161,230.2357,16118.0
2022-07-18 10:00:00,234.5,234.78,234.05,234.25,5206.0,230.3045,230.5795,229.8625,230.059,5206.0
2022-07-18 10:05:00,234.17,234.19,233.78,233.85,6117.0,229.9804,230.0,229.5974,229.6661,6117.0
2022-07-18 10:10:00,234.03,234.03,233.4,233.65,7791.0,229.8429,229.8429,229.2242,229.4697,7791.0
2022-07-18 10:15:00,233.69,233.73,233.4,233.54,2891.0,229.509,229.5483,229.2242,229.3617,2891.0
2022-07-18 10:20:00,233.67,233.8,233.49,233.53,1966.0,229.4893,229.617,229.3126,229.3518,1966.0
2022-07-18 10:25:00,233.41,233.69,233.4,233.56,5111.0,229.234,229.509,229.2242,229.3813,5111.0
2022-07-18 10:30:00,233.65,234.01,233.62,233.91,5029.0,229.4697,229.8233,229.4402,229.725,5029.0
2022-07-18 10:35:00,233.78,233.78,233.41,233.51,2904.0,229.5974,229.5974,229.234,229.3322,2904.0
2022-07-18 10:40:00,233.63,233.63,233.46,233.55,6343.0,229.4501,229.4501,229.2831,229.3715,6343.0
2022-07-18 10:45:00,233.35,233.47,232.98,233.09,15472.0,229.1751,229.2929,228.8117,228.9197,15472.0
2022-07-18 10:50:00,233.18,233.39,232.99,233.33,7423.0,229.0081,229.2143,228.8215,229.1554,7423.0
2022-07-18 10:55:00,233.32,233.69,233.32,233.64,13428.0,229.1456,229.509,229.1456,229.4599,13428.0
2022-07-18 11:00:00,233.71,233.86,233.58,233.69,14236.0,229.5286,229.6759,229.4009,229.509,14236.0
2022-07-18 11:05:00,233.77,233.89,233.56,233.67,4491.0,229.5875,229.7054,229.3813,229.4893,4491.0
2022-07-18 11:10:00,233.67,233.67,233.41,233.41,9041.0,229.4893,229.4893,229.234,229.234,9041.0
2022-07-18 11:15:00,233.52,233.67,233.34,233.51,32478.0,229.342,229.4893,229.1652,229.3322,32478.0
2022-07-18 11:20:00,233.53,233.74,233.5,233.68,3363.0,229.3518,229.5581,229.3224,229.4992,3363.0
2022-07-18 11:25:00,233.68,233.83,233.67,233.82,3177.0,229.4992,229.6465,229.4893,229.6367,3177.0
2022-07-18 11:30:00,233.7,233.93,233.57,233.92,11915.0,229.5188,229.7447,229.3911,229.7349,11915.0
2022-07-18 11:35:00,233.85,234.05,233.84,234.05,3758.0,229.6661,229.8625,229.6563,229.8625,3758.0
2022-07-18 11:40:00,234.12,234.22,234.04,234.2,13183.0,229.9313,230.0295,229.8527,230.0099,13183.0
2022-07-18 11:45:00,234.23,234.23,234.05,234.05,4870.0,230.0393,230.0393,229.8625,229.8625,4870.0
2022-07-18 11:50:00,234.0,234.33,234.0,234.33,3388.0,229.8134,230.1375,229.8134,230.1375,3388.0
2022-07-18 11:55:00,234.3,234.52,234.25,234.46,4373.0,230.1081,230.3241,230.059,230.2652,4373.0
2022-07-18 12:00:00,234.49,234.5,234.37,234.39,3329.0,230.2947,230.3045,230.1768,230.1965,3329.0
2022-07-18 12:05:00,234.35,234.55,234.28,234.39,8342.0,230.1572,230.3536,230.0884,230.1965,8342.0
2022-07-18 12:10:00,234.43,234.55,234.42,234.47,8601.0,230.2357,230.3536,230.2259,230.275,8601.0
2022-07-18 12:15:00,234.49,234.51,234.35,234.35,2959.0,230.2947,230.3143,230.1572,230.1572,2959.0
2022-07-18 12:20:00,234.39,234.48,234.35,234.4,2699.0,230.1965,230.2848,230.1572,230.2063,2699.0
2022-07-18 12:25:00,234.41,234.42,234.24,234.29,2949.0,230.2161,230.2259,230.0491,230.0982,2949.0
2022-07-18 12:30:00,234.3,234.38,234.18,234.18,3449.0,230.1081,230.1866,229.9902,229.9902,3449.0
2022-07-18 12:35:00,234.19,234.36,234.19,234.35,4210.0,230.0,230.167,230.0,230.1572,4210.0
2022-07-18 12:40:00,234.3,234.45,234.3,234.38,4348.0,230.1081,230.2554,230.1081,230.1866,4348.0
2022-07-18 12:45:00,234.3,234.3,234.14,234.14,2180.0,230.1081,230.1081,229.9509,229.9509,2180.0
2022-07-18 12:50:00,234.12,234.12,233.84,233.84,2979.0,229.9313,229.9313,229.6563,229.6563,2979.0
2022-07-18 12:55:00,233.82,233.91,233.82,233.87,2237.0,229.6367,229.725,229.6367,229.6858,2237.0
2022-07-18 13:00:00,233.88,233.99,233.87,233.99,6426.0,229.6956,229.8036,229.6858,229.8036,6426.0
2022-07-18 13:05:00,233.92,233.98,233.87,233.94,1840.0,229.7349,229.7938,229.6858,229.7545,1840.0
2022-07-18 13:10:00,233.75,233.8,233.67,233.8,3290.0,229.5679,229.617,229.4893,229.617,3290.0
2022-07-18 13:15:00,233.75,233.75,233.38,233.38,6413.0,229.5679,229.5679,229.2045,229.2045,6413.0
2022-07-18 13:20:00,233.44,233.44,233.18,233.35,6750.0,229.2635,229.2635,229.0081,229.1751,6750.0
2022-07-18 13:25:00,233.52,233.59,233.47,233.59,1724.0,229.342,229.4108,229.2929,229.4108,1724.0
2022-07-18 13:30:00,233.56,233.56,232.66,232.66,8382.0,229.3813,229.3813,228.4974,228.4974,8382.0
2022-07-18 13:35:00,232.52,232.71,232.29,232.43,20663.0,228.3599,228.5465,228.134,228.2715,20663.0
2022-07-18 13:40:00,232.53,232.53,232.23,232.3,17823.0,228.3697,228.3697,228.0751,228.1438,17823.0
2022-07-18 13:45:00,232.25,232.38,231.83,231.84,4353.0,228.0947,228.2224,227.6823,227.6921,4353.0
2022-07-18 13:50:00,231.93,232.01,231.82,231.82,15405.0,227.7805,227.859,227.6724,227.6724,15405.0
2022-07-18 13:55:00,231.8,231.81,230.89,231.1,5279.0,227.6528,227.6626,226.7591,226.9653,5279.0
2022-07-18 14:00:00,231.06,231.17,230.81,230.93,12009.0,226.926,227.0341,226.6805,226.7984,12009.0
2022-07-18 14:05:00,231.02,231.08,230.94,230.94,3898.0,226.8867,226.9457,226.8082,226.8082,3898.0
2022-07-18 14:10:00,230.94,231.19,230.83,231.18,4787.0,226.8082,227.0537,226.7001,227.0439,4787.0
2022-07-18 14:15:00,231.29,231.51,231.29,231.49,4084.0,227.1519,227.368,227.1519,227.3483,4084.0
2022-07-18 14:20:00,231.53,231.59,231.27,231.27,27544.0,227.3876,227.4465,227.1323,227.1323,27544.0
2022-07-18 14:25:00,231.21,231.21,230.8,230.94,2883.0,227.0733,227.0733,226.6707,226.8082,2883.0
2022-07-18 14:30:00,230.84,230.9,230.76,230.84,7653.0,226.71,226.7689,226.6314,226.71,7653.0
2022-07-18 14:35:00,230.97,231.31,230.95,231.21,9067.0,226.8376,227.1716,226.818,227.0733,9067.0
2022-07-18 14:40:00,231.16,231.16,230.54,230.64,7945.0,227.0242,227.0242,226.4153,226.5135,7945.0
2022-07-18 14:45:00,230.56,230.61,230.39,230.57,6778.0,226.435,226.4841,226.268,226.4448,6778.0
2022-07-18 14:50:00,230.36,230.37,229.89,230.08,45100.0,226.2386,226.2484,225.777,225.9636,45100.0
2022-07-18 14:55:00,230.1,230.11,229.83,229.85,10217.0,225.9832,225.993,225.718,225.7377,10217.0
2022-07-18 15:00:00,229.83,230.1,229.74,229.95,12341.0,225.718,225.9832,225.6296,225.8359,12341.0
2022-07-18 15:05:00,229.94,230.33,229.94,230.29,4554.0,225.8261,226.2091,225.8261,226.1698,4554.0
2022-07-18 15:10:00,230.31,230.31,229.93,230.25,15756.0,226.1894,226.1894,225.8162,226.1305,15756.0
2022-07-18 15:15:00,230.22,230.41,230.21,230.37,7032.0,226.1011,226.2877,226.0912,226.2484,7032.0
2022-07-18 15:20:00,230.39,230.5,230.24,230.28,14387.0,226.268,226.3761,226.1207,226.16,14387.0
2022-07-18 15:25:00,230.25,230.33,229.76,229.76,14343.0,226.1305,226.2091,225.6493,225.6493,14343.0
2022-07-18 15:30:00,229.61,229.64,229.27,229.43,8926.0,225.502,225.5314,225.1681,225.3252,8926.0
2022-07-18 15:35:00,229.46,229.58,229.01,229.05,21843.0,225.3547,225.4725,224.9127,224.952,21843.0
2022-07-18 15:40:00,229.13,229.25,228.96,229.12,12196.0,225.0306,225.1484,224.8636,225.0207,12196.0
2022-07-18 15:45:00,228.97,229.0,228.57,228.61,39459.0,224.8734,224.9029,224.4806,224.5199,39459.0
2022-07-18 15:50:00,228.56,229.33,228.47,229.25,39860.0,224.4708,225.227,224.3824,225.1484,39860.0
2022-07-18 15:55:00,229.28,229.51,229.11,229.32,103808.0,225.1779,225.4038,225.0109,225.2172,103808.0
2022-07-19 09:30:00,232.28,232.53,231.88,231.91,22478.0,228.1242,228.3697,227.7314,227.7608,22478.0
2022-07-19 09:35:00,231.86,231.96,231.39,231.66,10984.0,227.7117,227.8099,227.2501,227.5153,10984.0
2022-07-19 09:40:00,231.7,231.91,231.15,231.24,17433.0,227.5546,227.7608,227.0144,227.1028,17433.0
2022-07-19 09:45:00,231.19,231.29,230.9,231.16,2547.0,227.0537,227.1519,226.7689,227.0242,2547.0
2022-07-19 09:50:00,231.2,231.53,231.01,231.52,2675.0,227.0635,227.3876,226.8769,227.3778,2675.0
2022-07-19 09:55:00,231.52,232.37,231.48,232.31,4354.0,227.3778,228.2126,227.3385,228.1537,4354.0
2022-07-19 10:00:00,232.25,232.31,231.93,231.94,3527.0,228.0947,228.1537,227.7805,227.7903,3527.0
2022-07-19 10:05:00,231.58,231.58,231.29,231.54,5149.0,227.4367,227.4367,227.1519,227.3974,5149.0
2022-07-19 10:10:00,231.62,232.27,231.39,231.85,22071.0,227.476,228.1144,227.2501,227.7019,22071.0
2022-07-19 10:15:00,231.65,231.69,231.4,231.55,4414.0,227.5055,227.5448,227.2599,227.4073,4414.0
2022-07-19 10:20:00,231.58,232.15,231.57,232.01,6997.0,227.4367,227.9965,227.4269,227.859,6997.0
2022-07-19 10:25:00,232.26,232.8,232.18,232.67,6178.0,228.1046,228.6349,228.026,228.5072,6178.0
2022-07-19 10:30:00,232.75,232.9,232.61,232.61,10023.0,228.5858,228.7331,228.4483,228.4483,10023.0
2022-07-19 10:35:00,232.7,232.8,232.64,232.76,4411.0,228.5367,228.6349,228.4778,228.5956,4411.0
2022-07-19 10:40:00,232.72,233.13,232.72,233.07,4098.0,228.5563,228.959,228.5563,228.9001,4098.0
2022-07-19 10:45:00,233.06,233.51,233.03,233.51,22950.0,228.8902,229.3322,228.8608,229.3322,22950.0
2022-07-19 10:50:00,233.53,233.78,233.53,233.74,4277.0,229.3518,229.5974,229.3518,229.5581,4277.0
2022-07-19 10:55:00,233.64,233.7,233.48,233.66,4644.0,229.4599,229.5188,229.3027,229.4795,4644.0
2022-07-19 11:00:00,233.81,234.08,233.8,233.94,5428.0,229.6268,229.892,229.617,229.7545,5428.0
2022-07-19 11:05:00,233.95,234.15,233.95,234.08,11968.0,229.7643,229.9607,229.7643,229.892,11968.0
2022-07-19 11:10:00,234.24,234.24,234.02,234.2,4344.0,230.0491,230.0491,229.8331,230.0099,4344.0
2022-07-19 11:15:00,234.18,234.29,233.78,233.8,7628.0,229.9902,230.0982,229.5974,229.617,7628.0
2022-07-19 11:20:00,233.84,233.84,233.65,233.81,5366.0,229.6563,229.6563,229.4697,229.6268,5366.0
2022-07-19 11:25:00,233.89,234.2,233.89,234.14,6585.0,229.7054,230.0099,229.7054,229.9509,6585.0
2022-07-19 11:30:00,234.13,234.56,234.13,234.5,5148.0,229.9411,230.3634,229.9411,230.3045,5148.0
2022-07-19 11:35:00,234.53,234.59,234.2,234.25,2759.0,230.3339,230.3929,230.0099,230.059,2759.0
2022-07-19 11:40:00,234.2,234.2,234.02,234.14,5494.0,230.0099,230.0099,229.8331,229.9509,5494.0
2022-07-19 11:45:00,234.14,234.19,234.1,234.13,1587.0,229.9509,230.0,229.9116,229.9411,1587.0
2022-07-19 11:50:00,234.05,234.36,234.05,234.3,2268.0,229.8625,230.167,229.8625,230.1081,2268.0
2022-07-19 11:55:00,234.38,234.56,234.33,234.56,1399.0,230.1866,230.3634,230.1375,230.3634,1399.0
2022-07-19 12:00:00,234.56,234.56,234.13,234.25,5474.0,230.3634,230.3634,229.9411,230.059,5474.0
2022-07-19 12:05:00,234.2,234.25,233.97,234.25,4336.0,230.0099,230.059,229.784,230.059,4336.0
2022-07-19 12:10:00,234.24,234.4,234.24,234.32,1256.0,230.0491,230.2063,230.0491,230.1277,1256.0
2022-07-19 12:15:00,234.21,234.26,234.12,234.25,2436.0,230.0197,230.0688,229.9313,230.059,2436.0
2022-07-19 12:20:00,234.37,234.6,234.36,234.6,3799.0,230.1768,230.4027,230.167,230.4027,3799.0
2022-07-19 12:25:00,234.62,234.66,234.6,234.65,2987.0,230.4223,230.4616,230.4027,230.4518,2987.0
2022-07-19 12:30:00,234.7,235.0,234.7,234.9,14862.0,230.5009,230.7955,230.5009,230.6973,14862.0
2022-07-19 12:35:00,234.83,234.83,234.64,234.79,7997.0,230.6286,230.6286,230.442,230.5893,7997.0
2022-07-19 12:40:00,234.75,234.86,234.73,234.83,2893.0,230.55,230.658,230.5304,230.6286,2893.0
2022-07-19 12:45:00,234.86,235.02,234.8,234.99,8055.0,230.658,230.8152,230.5991,230.7857,8055.0
2022-07-19 12:50:00,234.92,235.02,234.73,234.84,5460.0,230.717,230.8152,230.5304,230.6384,5460.0
2022-07-19 12:55:00,234.83,235.1,234.77,235.1,6135.0,230.6286,230.8938,230.5697,230.8938,6135.0
2022-07-19 13:00:00,235.04,235.1,235.01,235.06,4667.0,230.8348,230.8938,230.8054,230.8545,4667.0
2022-07-19 13:05:00,235.04,235.04,234.81,234.81,3285.0,230.8348,230.8348,230.6089,230.6089,3285.0
2022-07-19 13:10:00,234.88,234.98,234.87,234.9,1532.0,230.6777,230.7759,230.6679,230.6973,1532.0
2022-07-19 13:15:00,234.91,235.0,234.8,234.8,2126.0,230.7071,230.7955,230.5991,230.5991,2126.0
2022-07-19 13:20:00,234.8,234.89,234.66,234.87,4922.0,230.5991,230.6875,230.4616,230.6679,4922.0
2022-07-19 13:25:00,234.9,234.97,234.83,234.91,12316.0,230.6973,230.7661,230.6286,230.7071,12316.0
2022-07-19 13:30:00,235.03,235.21,234.96,235.21,9561.0,230.825,231.0018,230.7563,231.0018,9561.0
2022-07-19 13:35:00,235.22,235.53,235.19,235.51,3775.0,231.0116,231.3161,230.9821,231.2964,3775.0
2022-07-19 13:40:00,235.54,235.75,235.48,235.72,18803.0,231.3259,231.5321,231.267,231.5027,18803.0
2022-07-19 13:45:00,235.69,235.82,235.65,235.82,1347.0,231.4732,231.6009,231.4339,231.6009,1347.0
2022-07-19 13:50:00,235.84,235.87,235.72,235.81,9648.0,231.6205,231.65,231.5027,231.591,9648.0
2022-07-19 13:55:00,235.81,236.04,235.81,236.04,8269.0,231.591,231.8169,231.591,231.8169,8269.0
2022-07-19 14:00:00,235.99,236.24,235.97,236.24,7015.0,231.7678,232.0134,231.7482,232.0134,7015.0
2022-07-19 14:05:00,236.24,236.5,236.24,236.49,16569.0,232.0134,232.2687,232.0134,232.2589,16569.0
2022-07-19 14:10:00,236.48,236.51,236.17,236.17,19097.0,232.2491,232.2785,231.9446,231.9446,19097.0
2022-07-19 14:15:00,236.22,236.3,236.07,236.3,10057.0,231.9937,232.0723,231.8464,232.0723,10057.0
2022-07-19 14:20:00,236.32,236.34,236.08,236.19,8988.0,232.0919,232.1116,231.8562,231.9642,8988.0
2022-07-19 14:25:00,236.1,236.12,235.82,235.82,6670.0,231.8759,231.8955,231.6009,231.6009,6670.0
2022-07-19 14:30:00,235.87,236.03,235.85,235.92,3879.0,231.65,231.8071,231.6303,231.6991,3879.0
2022-07-19 14:35:00,235.97,236.07,235.87,235.87,2680.0,231.7482,231.8464,231.65,231.65,2680.0
2022-07-19 14:40:00,235.91,236.15,235.89,236.05,4929.0,231.6893,231.925,231.6696,231.8268,4929.0
2022-07-19 14:45:00,235.99,235.99,235.65,235.71,2373.0,231.7678,231.7678,231.4339,231.4928,2373.0
2022-07-19 14:50:00,235.77,236.07,235.69,236.06,9977.0,231.5518,231.8464,231.4732,231.8366,9977.0
2022-07-19 14:55:00,236.05,236.11,235.96,236.07,4179.0,231.8268,231.8857,231.7384,231.8464,4179.0
2022-07-19 15:00:00,236.04,236.07,235.88,236.0,6587.0,231.8169,231.8464,231.6598,231.7776,6587.0
2022-07-19 15:05:00,236.18,236.42,236.17,236.42,10403.0,231.9544,232.1901,231.9446,232.1901,10403.0
2022-07-19 15:10:00,236.39,236.4,236.12,236.23,18495.0,232.1607,232.1705,231.8955,232.0035,18495.0
2022-07-19 15:15:00,236.23,236.42,236.1,236.34,8604.0,232.0035,232.1901,231.8759,232.1116,8604.0
2022-07-19 15:20:00,236.39,236.39,236.1,236.17,3532.0,232.1607,232.1607,231.8759,231.9446,3532.0
2022-07-19 15:25:00,236.21,236.39,236.21,236.25,27179.0,231.9839,232.1607,231.9839,232.0232,27179.0
2022-07-19 15:30:00,236.27,236.32,235.93,235.93,28014.0,232.0428,232.0919,231.7089,231.7089,28014.0
2022-07-19 15:35:00,235.96,236.16,235.88,236.13,10037.0,231.7384,231.9348,231.6598,231.9053,10037.0
2022-07-19 15:40:00,236.23,236.58,236.23,236.56,19883.0,232.0035,232.3473,232.0035,232.3276,19883.0
2022-07-19 15:45:00,236.53,236.72,236.42,236.43,28648.0,232.2982,232.4848,232.1901,232.2,28648.0
2022-07-19 15:50:00,236.4,236.61,236.2,236.44,23590.0,232.1705,232.3767,231.9741,232.2098,23590.0
2022-07-19 15:55:00,236.57,236.8,236.46,236.49,54235.0,232.3375,232.5633,232.2294,232.2589,54235.0
2022-07-20 09:30:00,236.74,237.43,236.59,237.43,36054.0,232.5044,233.1821,232.3571,233.1821,36054.0
2022-07-20 09:35:00,237.32,237.99,237.32,237.62,28310.0,233.074,233.732,233.074,233.3687,28310.0
2022-07-20 09:40:00,237.58,237.98,237.55,237.97,8499.0,233.3294,233.7222,233.2999,233.7124,8499.0
2022-07-20 09:45:00,238.1,238.25,237.79,238.1,11149.0,233.8401,233.9874,233.5356,233.8401,11149.0
2022-07-20 09:50:00,238.1,238.36,237.54,237.54,10862.0,233.8401,234.0954,233.2901,233.2901,10862.0
2022-07-20 09:55:00,237.59,237.59,236.92,236.92,2556.0,233.3392,233.3392,232.6812,232.6812,2556.0
2022-07-20 10:00:00,236.96,237.28,236.83,237.09,12493.0,232.7205,233.0347,232.5928,232.8481,12493.0
2022-07-20 10:05:00,237.03,237.56,236.66,237.56,8969.0,232.7892,233.3097,232.4258,233.3097,8969.0
2022-07-20 10:10:00,237.64,238.1,237.63,238.09,6873.0,233.3883,233.8401,233.3785,233.8303,6873.0
2022-07-20 10:15:00,237.99,237.99,237.69,237.97,6919.0,233.732,233.732,233.4374,233.7124,6919.0
2022-07-20 10:20:00,238.01,238.54,238.0,238.54,7742.0,233.7517,234.2722,233.7419,234.2722,7742.0
2022-07-20 10:25:00,238.56,239.1,238.51,239.1,5410.0,234.2918,234.8222,234.2427,234.8222,5410.0
2022-07-20 10:30:00,239.13,239.73,239.1,239.54,10584.0,234.8516,235.4409,234.8222,235.2543,10584.0
2022-07-20 10:35:00,239.47,239.76,239.47,239.73,9349.0,235.1856,235.4704,235.1856,235.4409,9349.0
2022-07-20 10:40:00,239.61,239.69,239.41,239.69,9899.0,235.3231,235.4016,235.1266,235.4016,9899.0
2022-07-20 10:45:00,239.64,240.26,239.63,240.22,6046.0,235.3525,235.9614,235.3427,235.9221,6046.0
2022-07-20 10:50:00,240.26,240.78,240.26,240.56,13150.0,235.9614,236.4721,235.9614,236.2561,13150.0
2022-07-20 10:55:00,240.61,240.91,240.48,240.91,6517.0,236.3052,236.5998,236.1775,236.5998,6517.0
2022-07-20 11:00:00,240.87,240.88,240.25,240.33,11584.0,236.5605,236.5703,235.9516,236.0302,11584.0
2022-07-20 11:05:00,240.35,240.52,240.23,240.29,3167.0,236.0498,236.2168,235.932,235.9909,3167.0
2022-07-20 11:10:00,240.41,240.41,240.2,240.26,4112.0,236.1087,236.1087,235.9025,235.9614,4112.0
2022-07-20 11:15:00,240.2,240.35,240.07,240.32,31156.0,235.9025,236.0498,235.7748,236.0204,31156.0
2022-07-20 11:20:00,240.33,240.4,240.04,240.04,5241.0,236.0302,236.0989,235.7454,235.7454,5241.0
2022-07-20 11:25:00,240.16,240.58,240.11,240.58,9746.0,235.8632,236.2757,235.8141,236.2757,9746.0
2022-07-20 11:30:00,240.53,240.69,240.45,240.67,4630.0,236.2266,236.3837,236.148,236.3641,4630.0
2022-07-20 11:35:00,240.7,240.86,240.38,240.53,5185.0,236.3936,236.5507,236.0793,236.2266,5185.0
2022-07-20 11:40:00,240.38,240.6,240.33,240.59,12208.0,236.0793,236.2953,236.0302,236.2855,12208.0
2022-07-20 11:45:00,240.62,240.73,240.58,240.66,4603.0,236.315,236.423,236.2757,236.3543,4603.0
2022-07-20 11:50:00,240.7,241.11,240.7,241.01,2860.0,236.3936,236.7962,236.3936,236.698,2860.0
2022-07-20 11:55:00,241.02,241.08,240.91,240.93,8287.0,236.7078,236.7668,236.5998,236.6194,8287.0
2022-07-20 12:00:00,240.93,241.13,240.87,241.03,4318.0,236.6194,236.8159,236.5605,236.7177,4318.0
2022-07-20 12:05:00,241.1,241.37,241.09,241.29,4888.0,236.7864,237.0516,236.7766,236.973,4888.0
2022-07-20 12:10:00,241.31,241.36,241.2,241.3,2721.0,236.9926,237.0418,236.8846,236.9828,2721.0
2022-07-20 12:15:00,241.34,241.37,241.03,241.22,11523.0,237.0221,237.0516,236.7177,236.9043,11523.0
2022-07-20 12:20:00,241.35,241.35,241.14,241.23,5694.0,237.0319,237.0319,236.8257,236.9141,5694.0
2022-07-20 12:25:00,241.21,241.24,240.85,240.85,8893.0,236.8944,236.9239,236.5409,236.5409,8893.0
2022-07-20 12:30:00,240.87,241.13,240.86,241.12,25608.0,236.5605,236.8159,236.5507,236.806,25608.0
2022-07-20 12:35:00,241.09,241.34,241.09,241.18,3049.0,236.7766,237.0221,236.7766,236.865,3049.0
2022-07-20 12:40:00,241.22,241.24,240.02,240.12,9291.0,236.9043,236.9239,235.7257,235.8239,9291.0
2022-07-20 12:45:00,240.0,240.0,239.27,239.57,6784.0,235.7061,235.7061,234.9891,235.2838,6784.0
2022-07-20 12:50:00,239.56,240.18,239.55,240.13,7962.0,235.274,235.8829,235.2641,235.8338,7962.0
2022-07-20 12:55:00,240.1,240.44,240.06,240.36,4479.0,235.8043,236.1382,235.765,236.0596,4479.0
2022-07-20 13:00:00,240.32,240.38,239.53,239.56,14715.0,236.0204,236.0793,235.2445,235.274,14715.0
2022-07-20 13:05:00,239.57,239.82,238.96,239.3,9474.0,235.2838,235.5293,234.6847,235.0186,9474.0
2022-07-20 13:10:00,239.14,239.17,238.6,238.85,11376.0,234.8615,234.8909,234.3311,234.5767,11376.0
2022-07-20 13:15:00,238.76,239.08,238.54,239.08,3857.0,234.4883,234.8025,234.2722,234.8025,3857.0
2022-07-20 13:20:00,239.06,239.13,238.77,238.94,2468.0,234.7829,234.8516,234.4981,234.665,2468.0
2022-07-20 13:25:00,238.9,239.5,238.9,239.36,7149.0,234.6258,235.215,234.6258,235.0775,7149.0
2022-07-20 13:30:00,239.43,240.0,239.43,239.82,15793.0,235.1463,235.7061,235.1463,235.5293,15793.0
2022-07-20 13:35:00,239.78,239.87,239.51,239.87,7769.0,235.49,235.5784,235.2248,235.5784,7769.0
2022-07-20 13:40:00,239.86,239.9,239.72,239.8,27923.0,235.5686,235.6079,235.4311,235.5097,27923.0
2022-07-20 13:45:00,239.81,239.86,239.33,239.36,8892.0,235.5195,235.5686,235.0481,235.0775,8892.0
2022-07-20 13:50:00,239.44,239.57,239.37,239.42,7129.0,235.1561,235.2838,235.0874,235.1365,7129.0
2022-07-20 13:55:00,239.29,239.33,238.81,238.91,9709.0,235.0088,235.0481,234.5374,234.6356,9709.0
2022-07-20 14:00:00,238.99,239.42,238.99,239.42,25977.0,234.7142,235.1365,234.7142,235.1365,25977.0
2022-07-20 14:05:00,239.52,239.56,239.37,239.56,5013.0,235.2347,235.274,235.0874,235.274,5013.0
2022-07-20 14:10:00,239.52,239.55,239.33,239.46,12684.0,235.2347,235.2641,235.0481,235.1757,12684.0
2022-07-20 14:15:00,239.43,239.67,239.3,239.63,7004.0,235.1463,235.382,235.0186,235.3427,7004.0
2022-07-20 14:20:00,239.61,239.94,239.6,239.94,3391.0,235.3231,235.6472,235.3132,235.6472,3391.0
2022-07-20 14:25:00,239.96,240.3,239.96,240.17,8494.0,235.6668,236.0007,235.6668,235.873,8494.0
2022-07-20 14:30:00,240.0,240.28,239.99,240.27,26504.0,235.7061,235.9811,235.6963,235.9713,26504.0
2022-07-20 14:35:00,240.27,240.43,240.17,240.43,6449.0,235.9713,236.1284,235.873,236.1284,6449.0
2022-07-20 14:40:00,240.45,240.45,240.27,240.41,13333.0,236.148,236.148,235.9713,236.1087,13333.0
2022-07-20 14:45:00,240.41,240.5,240.27,240.48,6267.0,236.1087,236.1971,235.9713,236.1775,6267.0
2022-07-20 14:50:00,240.47,240.47,239.92,239.92,2816.0,236.1677,236.1677,235.6275,235.6275,2816.0
2022-07-20 14:55:00,239.86,240.28,239.7,240.27,11516.0,235.5686,235.9811,235.4115,235.9713,11516.0
2022-07-20 15:00:00,240.23,240.79,240.14,240.77,17465.0,235.932,236.4819,235.8436,236.4623,17465.0
2022-07-20 15:05:00,240.76,241.02,240.59,240.68,9954.0,236.4525,236.7078,236.2855,236.3739,9954.0
2022-07-20 15:10:00,240.63,240.9,240.63,240.67,7234.0,236.3248,236.59,236.3248,236.3641,7234.0
2022-07-20 15:15:00,240.71,240.94,240.61,240.87,4939.0,236.4034,236.6293,236.3052,236.5605,4939.0
2022-07-20 15:20:00,240.86,240.93,240.61,240.71,8367.0,236.5507,236.6194,236.3052,236.4034,8367.0
2022-07-20 15:25:00,240.74,241.02,240.74,241.02,9100.0,236.4328,236.7078,236.4328,236.7078,9100.0
2022-07-20 15:30:00,241.0,241.02,240.52,240.61,13867.0,236.6882,236.7078,236.2168,236.3052,13867.0
2022-07-20 15:35:00,240.61,240.64,240.37,240.51,9414.0,236.3052,236.3346,236.0695,236.207,9414.0
2022-07-20 15:40:00,240.48,240.86,240.44,240.74,23206.0,236.1775,236.5507,236.1382,236.4328,23206.0
2022-07-20 15:45:00,240.71,240.74,240.43,240.62,15524.0,236.4034,236.4328,236.1284,236.315,15524.0
2022-07-20 15:50:00,240.48,240.81,240.14,240.33,17127.0,236.1775,236.5016,235.8436,236.0302,17127.0
2022-07-20 15:55:00,240.32,240.48,240.19,240.33,9887.0,236.0204,236.1775,235.8927,236.0302,9887.0
2022-07-21 09:30:00,240.7,241.0,240.06,240.21,35177.0,236.3936,236.6882,235.765,235.9123,35177.0
2022-07-21 09:35:00,239.99,240.83,239.45,240.75,11308.0,235.6963,236.5212,235.1659,236.4427,11308.0
2022-07-21 09:40:00,240.61,241.13,240.6,240.76,11976.0,236.3052,236.8159,236.2953,236.4525,11976.0
2022-07-21 09:45:00,240.3,241.35,239.95,240.88,12596.0,236.0007,237.0319,235.657,236.5703,12596.0
2022-07-21 09:50:00,240.97,241.46,240.6,241.46,5644.0,236.6587,237.14,236.2953,237.14,5644.0
2022-07-21 09:55:00,241.46,241.51,241.05,241.05,15507.0,237.14,237.1891,236.7373,236.7373,15507.0
2022-07-21 10:00:00,241.25,241.98,240.51,240.51,13358.0,236.9337,237.6507,236.207,236.207,13358.0
2022-07-21 10:05:00,240.52,240.84,240.12,240.79,10644.0,236.2168,236.5311,235.8239,236.4819,10644.0
2022-07-21 10:10:00,240.54,240.74,239.67,239.73,10514.0,236.2364,236.4328,235.382,235.4409,10514.0
2022-07-21 10:15:00,239.79,240.77,239.77,240.55,10729.0,235.4998,236.4623,235.4802,236.2462,10729.0
2022-07-21 10:20:00,240.54,240.69,239.74,239.74,22375.0,236.2364,236.3837,235.4507,235.4507,22375.0
2022-07-21 10:25:00,239.69,239.72,238.8,239.32,25431.0,235.4016,235.4311,234.5276,235.0382,25431.0
2022-07-21 10:30:00,239.28,239.4,239.02,239.1,7818.0,234.999,235.1168,234.7436,234.8222,7818.0
2022-07-21 10:35:00,239.13,239.89,239.05,239.85,8268.0,234.8516,235.5981,234.7731,235.5588,8268.0
2022-07-21 10:40:00,239.94,240.21,239.72,240.21,9818.0,235.6472,235.9123,235.4311,235.9123,9818.0
2022-07-21 10:45:00,240.2,240.27,239.92,239.93,15472.0,235.9025,235.9713,235.6275,235.6373,15472.0
2022-07-21 10:50:00,239.92,240.37,239.92,240.36,5454.0,235.6275,236.0695,235.6275,236.0596,5454.0
2022-07-21 10:55:00,240.43,240.96,240.39,240.96,7462.0,236.1284,236.6489,236.0891,236.6489,7462.0
2022-07-21 11:00:00,240.74,241.39,240.74,241.38,4505.0,236.4328,237.0712,236.4328,237.0614,4505.0
2022-07-21 11:05:00,241.38,241.44,241.13,241.29,6533.0,237.0614,237.1203,236.8159,236.973,6533.0
2022-07-21 11:10:00,241.27,241.28,240.89,241.1,3324.0,236.9534,236.9632,236.5802,236.7864,3324.0
2022-07-21 11:15:00,241.17,241.24,240.97,241.18,10318.0,236.8552,236.9239,236.6587,236.865,10318.0
2022-07-21 11:20:00,241.15,241.3,240.69,240.88,52991.0,236.8355,236.9828,236.3837,236.5703,52991.0
2022-07-21 11:25:00,240.96,241.51,240.96,241.51,14713.0,236.6489,237.1891,236.6489,237.1891,14713.0
2022-07-21 11:30:00,241.63,242.07,241.26,242.06,9560.0,237.3069,237.739,236.9435,237.7292,9560.0
2022-07-21 11:35:00,242.04,242.15,241.8,241.8,24252.0,237.7096,237.8176,237.4739,237.4739,24252.0
2022-07-21 11:40:00,241.73,241.92,241.67,241.81,8486.0,237.4051,237.5917,237.3462,237.4837,8486.0
2022-07-21 11:45:00,241.79,241.97,241.51,241.63,7539.0,237.4641,237.6408,237.1891,237.3069,7539.0
2022-07-21 11:50:00,241.62,241.84,241.56,241.66,7898.0,237.2971,237.5132,237.2382,237.3364,7898.0
2022-07-21 11:55:00,241.7,242.07,241.7,241.94,6898.0,237.3757,237.739,237.3757,237.6114,6898.0
2022-07-21 12:00:00,241.89,242.56,241.86,242.52,73745.0,237.5623,238.2203,237.5328,238.181,73745.0
2022-07-21 12:05:00,242.49,243.02,242.4,242.97,7238.0,238.1515,238.6721,238.0631,238.6229,7238.0
2022-07-21 12:10:00,242.96,242.99,242.55,242.81,5980.0,238.6131,238.6426,238.2105,238.4658,5980.0
2022-07-21 12:15:00,242.82,243.03,242.73,242.89,11363.0,238.4756,238.6819,238.3872,238.5444,11363.0
2022-07-21 12:20:00,242.96,243.06,242.79,243.06,11146.0,238.6131,238.7113,238.4462,238.7113,11146.0
2022-07-21 12:25:00,243.05,243.43,242.96,243.35,9647.0,238.7015,239.0747,238.6131,238.9961,9647.0
2022-07-21 12:30:00,243.34,243.59,243.34,243.46,13220.0,238.9863,239.2319,238.9863,239.1042,13220.0
2022-07-21 12:35:00,243.51,243.58,243.26,243.49,7837.0,239.1533,239.222,238.9078,239.1336,7837.0
2022-07-21 12:40:00,243.52,243.56,243.29,243.31,13882.0,239.1631,239.2024,238.9372,238.9569,13882.0
2022-07-21 12:45:00,243.25,243.35,243.12,243.16,6059.0,238.8979,238.9961,238.7703,238.8095,6059.0
2022-07-21 12:50:00,243.15,243.34,243.14,243.18,12138.0,238.7997,238.9863,238.7899,238.8292,12138.0
2022-07-21 12:55:00,243.28,243.41,243.18,243.35,9069.0,238.9274,239.0551,238.8292,238.9961,9069.0
2022-07-21 13:00:00,243.41,243.42,243.12,243.39,32232.0,239.0551,239.0649,238.7703,239.0354,32232.0
2022-07-21 13:05:00,243.39,243.58,243.37,243.39,6004.0,239.0354,239.222,239.0158,239.0354,6004.0
2022-07-21 13:10:00,243.39,243.43,243.04,243.04,8948.0,239.0354,239.0747,238.6917,238.6917,8948.0
2022-07-21 13:15:00,242.96,243.34,242.96,243.22,9023.0,238.6131,238.9863,238.6131,238.8685,9023.0
2022-07-21 13:20:00,243.19,243.37,242.92,242.92,11907.0,238.839,239.0158,238.5738,238.5738,11907.0
2022-07-21 13:25:00,242.94,242.95,242.68,242.94,10666.0,238.5935,238.6033,238.3381,238.5935,10666.0
2022-07-21 13:30:00,242.97,242.98,242.33,242.44,408176.0,238.6229,238.6328,237.9944,238.1024,408176.0
2022-07-21 13:35:00,242.47,242.96,242.31,242.96,16694.0,238.1319,238.6131,237.9748,238.6131,16694.0
2022-07-21 13:40:00,242.95,243.16,242.86,243.09,9999.0,238.6033,238.8095,238.5149,238.7408,9999.0
2022-07-21 13:45:00,243.08,243.1,242.83,242.91,8359.0,238.731,238.7506,238.4855,238.564,8359.0
2022-07-21 13:50:00,242.87,242.87,242.45,242.51,7874.0,238.5247,238.5247,238.1122,238.1712,7874.0
2022-07-21 13:55:00,242.45,242.96,242.45,242.93,19251.0,238.1122,238.6131,238.1122,238.5837,19251.0
2022-07-21 14:00:00,242.94,243.11,242.85,242.99,5661.0,238.5935,238.7604,238.5051,238.6426,5661.0
2022-07-21 14:05:00,243.02,243.4,243.0,243.31,9114.0,238.6721,239.0453,238.6524,238.9569,9114.0
2022-07-21 14:10:00,243.32,243.54,243.3,243.54,6945.0,238.9667,239.1827,238.947,239.1827,6945.0
2022-07-21 14:15:00,243.46,243.63,243.37,243.61,10518.0,239.1042,239.2711,239.0158,239.2515,10518.0
2022-07-21 14:20:00,243.52,243.62,243.49,243.51,9211.0,239.1631,239.2613,239.1336,239.1533,9211.0
2022-07-21 14:25:00,243.47,243.55,243.3,243.51,14333.0,239.114,239.1926,238.947,239.1533,14333.0
2022-07-21 14:30:00,243.51,243.51,243.14,243.19,11491.0,239.1533,239.1533,238.7899,238.839,11491.0
2022-07-21 14:35:00,243.16,243.37,242.98,243.37,14866.0,238.8095,239.0158,238.6328,239.0158,14866.0
2022-07-21 14:40:00,243.27,243.43,242.93,242.96,13636.0,238.9176,239.0747,238.5837,238.6131,13636.0
2022-07-21 14:45:00,243.12,243.19,242.94,243.19,8506.0,238.7703,238.839,238.5935,238.839,8506.0
2022-07-21 14:50:00,243.2,243.34,243.13,243.24,16088.0,238.8488,238.9863,238.7801,238.8881,16088.0
2022-07-21 14:55:00,243.32,243.5,243.27,243.31,12078.0,238.9667,239.1435,238.9176,238.9569,12078.0
2022-07-21 15:00:00,243.33,243.64,243.22,243.64,14848.0,238.9765,239.281,238.8685,239.281,14848.0
2022-07-21 15:05:00,243.62,243.93,243.55,243.93,8588.0,239.2613,239.5658,239.1926,239.5658,8588.0
2022-07-21 15:10:00,243.89,243.9,243.39,243.48,8812.0,239.5265,239.5363,239.0354,239.1238,8812.0
2022-07-21 15:15:00,243.48,243.53,243.16,243.37,18195.0,239.1238,239.1729,238.8095,239.0158,18195.0
2022-07-21 15:20:00,243.38,243.42,243.19,243.32,11445.0,239.0256,239.0649,238.839,238.9667,11445.0
2022-07-21 15:25:00,243.32,243.59,243.32,243.53,13869.0,238.9667,239.2319,238.9667,239.1729,13869.0
2022-07-21 15:30:00,243.46,243.74,243.41,243.56,44495.0,239.1042,239.3792,239.0551,239.2024,44495.0
2022-07-21 15:35:00,243.63,243.75,243.36,243.36,16254.0,239.2711,239.389,239.006,239.006,16254.0
2022-07-21 15:40:00,243.42,243.63,243.42,243.61,94392.0,239.0649,239.2711,239.0649,239.2515,94392.0
2022-07-21 15:45:00,243.63,243.71,243.46,243.65,96408.0,239.2711,239.3497,239.1042,239.2908,96408.0
2022-07-21 15:50:00,243.59,243.98,243.59,243.89,36589.0,239.2319,239.6149,239.2319,239.5265,36589.0
2022-07-21 15:55:00,243.81,244.19,243.81,244.19,36203.0,239.4479,239.8211,239.4479,239.8211,36203.0
2022-07-22 09:30:00,243.39,243.65,242.9,243.0,28754.0,239.0354,239.2908,238.5542,238.6524,28754.0
2022-07-22 09:35:00,242.88,244.05,242.62,243.93,18446.0,238.5346,239.6836,238.2792,239.5658,18446.0
2022-07-22 09:40:00,243.99,244.17,243.74,243.76,6932.0,239.6247,239.8015,239.3792,239.3988,6932.0
2022-07-22 09:45:00,243.86,244.49,243.41,244.46,10767.0,239.497,240.1158,239.0551,240.0863,10767.0
2022-07-22 09:50:00,244.4,245.04,243.54,243.71,8104.0,240.0274,240.6559,239.1827,239.3497,8104.0
2022-07-22 09:55:00,243.48,243.48,242.92,242.92,11545.0,239.1238,239.1238,238.5738,238.5738,11545.0
2022-07-22 10:00:00,242.95,242.95,242.36,242.64,8649.0,238.6033,238.6033,238.0239,238.2988,8649.0
2022-07-22 10:05:00,242.63,242.64,242.12,242.39,8051.0,238.289,238.2988,237.7882,238.0533,8051.0
2022-07-22 10:10:00,242.34,243.18,242.34,243.09,14086.0,238.0042,238.8292,238.0042,238.7408,14086.0
2022-07-22 10:15:00,243.16,243.43,243.09,243.31,11821.0,238.8095,239.0747,238.7408,238.9569,11821.0
2022-07-22 10:20:00,243.21,243.21,242.68,242.79,4097.0,238.8587,238.8587,238.3381,238.4462,4097.0
2022-07-22 10:25:00,242.78,242.97,242.31,242.9,4669.0,238.4363,238.6229,237.9748,238.5542,4669.0
2022-07-22 10:30:00,242.9,243.17,242.59,242.65,2164.0,238.5542,238.8194,238.2497,238.3087,2164.0
2022-07-22 10:35:00,242.63,242.77,242.45,242.66,3755.0,238.289,238.4265,238.1122,238.3185,3755.0
2022-07-22 10:40:00,242.55,242.97,242.5,242.65,22287.0,238.2105,238.6229,238.1614,238.3087,22287.0
2022-07-22 10:45:00,242.77,242.88,242.56,242.59,3608.0,238.4265,238.5346,238.2203,238.2497,3608.0
2022-07-22 10:50:00,242.73,243.14,242.53,243.01,3260.0,238.3872,238.7899,238.1908,238.6622,3260.0
2022-07-22 10:55:00,243.2,243.28,242.68,242.68,9322.0,238.8488,238.9274,238.3381,238.3381,9322.0
2022-07-22 11:00:00,242.66,242.76,241.9,241.9,7952.0,238.3185,238.4167,237.5721,237.5721,7952.0
2022-07-22 11:05:00,241.88,242.14,241.82,242.08,7869.0,237.5524,237.8078,237.4935,237.7489,7869.0
2022-07-22 11:10:00,242.06,242.32,241.98,242.26,7258.0,237.7292,237.9846,237.6507,237.9256,7258.0
2022-07-22 11:15:00,242.23,242.31,241.96,242.18,5776.0,237.8962,237.9748,237.631,237.8471,5776.0
2022-07-22 11:20:00,242.22,242.22,241.1,241.11,4904.0,237.8864,237.8864,236.7864,236.7962,4904.0
2022-07-22 11:25:00,241.13,241.29,241.0,241.01,7319.0,236.8159,236.973,236.6882,236.698,7319.0
2022-07-22 11:30:00,241.01,241.04,240.5,240.57,6352.0,236.698,236.7275,236.1971,236.2659,6352.0
2022-07-22 11:35:00,240.52,240.55,239.91,240.27,11181.0,236.2168,236.2462,235.6177,235.9713,11181.0
2022-07-22 11:40:00,240.31,240.48,239.97,240.2,6254.0,236.0105,236.1775,235.6766,235.9025,6254.0
2022-07-22 11:45:00,240.12,240.45,240.12,240.45,6376.0,235.8239,236.148,235.8239,236.148,6376.0
2022-07-22 11:50:00,240.39,240.72,240.27,240.68,17640.0,236.0891,236.4132,235.9713,236.3739,17640.0
2022-07-22 11:55:00,240.67,240.67,240.38,240.6,3536.0,236.3641,236.3641,236.0793,236.2953,3536.0
2022-07-22 12:00:00,240.58,240.78,240.32,240.4,5830.0,236.2757,236.4721,236.0204,236.0989,5830.0
2022-07-22 12:05:00,240.37,240.53,240.19,240.19,2906.0,236.0695,236.2266,235.8927,235.8927,2906.0
2022-07-22 12:10:00,240.07,240.09,239.65,239.84,4944.0,235.7748,235.7945,235.3623,235.5489,4944.0
2022-07-22 12:15:00,239.78,240.12,239.78,239.83,55459.0,235.49,235.8239,235.49,235.5391,55459.0
2022-07-22 12:20:00,239.86,239.94,239.66,239.7,12298.0,235.5686,235.6472,235.3722,235.4115,12298.0
2022-07-22 12:25:00,239.72,240.07,239.64,240.01,6818.0,235.4311,235.7748,235.3525,235.7159,6818.0
2022-07-22 12:30:00,240.01,240.45,240.01,240.44,1763.0,235.7159,236.148,235.7159,236.1382,1763.0
2022-07-22 12:35:00,240.33,240.41,240.1,240.16,2617.0,236.0302,236.1087,235.8043,235.8632,2617.0
2022-07-22 12:40:00,240.2,240.35,239.92,239.96,3661.0,235.9025,236.0498,235.6275,235.6668,3661.0
2022-07-22 12:45:00,239.9,240.39,239.9,240.08,5704.0,235.6079,236.0891,235.6079,235.7847,5704.0
2022-07-22 12:50:00,240.12,240.3,240.12,240.23,4772.0,235.8239,236.0007,235.8239,235.932,4772.0
2022-07-22 12:55:00,240.15,240.19,239.83,239.95,5936.0,235.8534,235.8927,235.5391,235.657,5936.0
2022-07-22 13:00:00,239.77,239.77,239.49,239.52,6663.0,235.4802,235.4802,235.2052,235.2347,6663.0
2022-07-22 13:05:00,239.61,239.8,239.6,239.8,3480.0,235.3231,235.5097,235.3132,235.5097,3480.0
2022-07-22 13:10:00,239.74,239.79,239.39,239.39,10477.0,235.4507,235.4998,235.107,235.107,10477.0
2022-07-22 13:15:00,239.4,239.55,239.2,239.23,4188.0,235.1168,235.2641,234.9204,234.9499,4188.0
2022-07-22 13:20:00,239.22,239.38,239.1,239.13,15254.0,234.94,235.0972,234.8222,234.8516,15254.0
2022-07-22 13:25:00,239.09,239.27,239.0,239.22,9389.0,234.8124,234.9891,234.724,234.94,9389.0
2022-07-22 13:30:00,239.14,239.14,238.84,238.87,14260.0,234.8615,234.8615,234.5668,234.5963,14260.0
2022-07-22 13:35:00,238.8,238.94,238.61,238.94,7144.0,234.5276,234.665,234.341,234.665,7144.0
2022-07-22 13:40:00,238.99,239.04,238.72,239.03,8203.0,234.7142,234.7633,234.449,234.7534,8203.0
2022-07-22 13:45:00,239.04,239.31,239.02,239.09,5694.0,234.7633,235.0284,234.7436,234.8124,5694.0
2022-07-22 13:50:00,239.06,239.08,238.84,238.96,17094.0,234.7829,234.8025,234.5668,234.6847,17094.0
2022-07-22 13:55:00,239.01,239.3,239.0,239.21,62418.0,234.7338,235.0186,234.724,234.9302,62418.0
2022-07-22 14:00:00,239.2,239.2,238.59,238.74,10532.0,234.9204,234.9204,234.3213,234.4686,10532.0
2022-07-22 14:05:00,238.6,238.83,238.57,238.6,8915.0,234.3311,234.557,234.3017,234.3311,8915.0
2022-07-22 14:10:00,238.53,238.6,238.45,238.52,8553.0,234.2624,234.3311,234.1838,234.2526,8553.0
2022-07-22 14:15:00,238.68,238.92,238.63,238.92,12473.0,234.4097,234.6454,234.3606,234.6454,12473.0
2022-07-22 14:20:00,238.9,238.95,238.72,238.72,4606.0,234.6258,234.6749,234.449,234.449,4606.0
2022-07-22 14:25:00,238.62,238.84,238.54,238.7,5979.0,234.3508,234.5668,234.2722,234.4293,5979.0
2022-07-22 14:30:00,238.61,239.05,238.42,238.93,8070.0,234.341,234.7731,234.1544,234.6552,8070.0
2022-07-22 14:35:00,238.98,238.99,238.6,238.77,4711.0,234.7043,234.7142,234.3311,234.4981,4711.0
2022-07-22 14:40:00,238.72,238.73,238.58,238.59,6001.0,234.449,234.4588,234.3115,234.3213,6001.0
2022-07-22 14:45:00,238.59,238.91,238.59,238.91,7383.0,234.3213,234.6356,234.3213,234.6356,7383.0
2022-07-22 14:50:00,238.88,239.12,238.75,239.09,56910.0,234.6061,234.8418,234.4784,234.8124,56910.0
2022-07-22 14:55:00,239.07,239.35,239.07,239.16,9518.0,234.7927,235.0677,234.7927,234.8811,9518.0
2022-07-22 15:00:00,239.07,239.32,238.98,239.2,3497.0,234.7927,235.0382,234.7043,234.9204,3497.0
2022-07-22 15:05:00,239.12,239.23,238.88,238.93,12659.0,234.8418,234.9499,234.6061,234.6552,12659.0
2022-07-22 15:10:00,238.97,239.6,238.91,239.6,10983.0,234.6945,235.3132,234.6356,235.3132,10983.0
2022-07-22 15:15:00,239.55,239.61,239.37,239.48,11134.0,235.2641,235.3231,235.0874,235.1954,11134.0
2022-07-22 15:20:00,239.47,239.99,239.46,239.99,17520.0,235.1856,235.6963,235.1757,235.6963,17520.0
2022-07-22 15:25:00,239.99,239.99,239.67,239.97,10451.0,235.6963,235.6963,235.382,235.6766,10451.0
2022-07-22 15:30:00,240.0,240.01,239.5,239.5,10535.0,235.7061,235.7159,235.215,235.215,10535.0
2022-07-22 15:35:00,239.43,239.57,239.39,239.41,3571.0,235.1463,235.2838,235.107,235.1266,3571.0
2022-07-22 15:40:00,239.48,239.59,239.3,239.31,4026.0,235.1954,235.3034,235.0186,235.0284,4026.0
2022-07-22 15:45:00,239.24,239.57,239.09,239.39,11403.0,234.9597,235.2838,234.8124,235.107,11403.0
2022-07-22 15:50:00,239.33,239.61,239.24,239.33,17358.0,235.0481,235.3231,234.9597,235.0481,17358.0
2022-07-22 15:55:00,239.45,239.86,239.43,239.81,19952.0,235.1659,235.5686,235.1463,235.5195,19952.0
2022-07-25 09:30:00,239.85,239.99,239.36,239.36,24054.0,235.5588,235.6963,235.0775,235.0775,24054.0
2022-07-25 09:35:00,239.4,239.4,238.26,238.3,6159.0,235.1168,235.1168,233.9972,234.0365,6159.0
2022-07-25 09:40:00,238.35,239.62,238.23,239.62,33284.0,234.0856,235.3329,233.9678,235.3329,33284.0
2022-07-25 09:45:00,239.38,239.38,238.93,239.06,6689.0,235.0972,235.0972,234.6552,234.7829,6689.0
2022-07-25 09:50:00,238.91,239.29,238.91,239.11,12573.0,234.6356,235.0088,234.6356,234.832,12573.0
2022-07-25 09:55:00,239.12,239.64,239.04,239.43,35286.0,234.8418,235.3525,234.7633,235.1463,35286.0
2022-07-25 10:00:00,239.3,239.39,238.94,238.94,6876.0,235.0186,235.107,234.665,234.665,6876.0
2022-07-25 10:05:00,238.97,238.97,238.43,238.85,19527.0,234.6945,234.6945,234.1642,234.5767,19527.0
2022-07-25 10:10:00,238.76,239.13,238.64,238.66,12043.0,234.4883,234.8516,234.3704,234.3901,12043.0
2022-07-25 10:15:00,238.45,238.6,238.01,238.03,15613.0,234.1838,234.3311,233.7517,233.7713,15613.0
2022-07-25 10:20:00,238.06,238.32,238.01,238.15,2311.0,233.8008,234.0561,233.7517,233.8892,2311.0
2022-07-25 10:25:00,238.15,238.27,237.4,238.15,26111.0,233.8892,234.007,233.1526,233.8892,26111.0
2022-07-25 10:30:00,237.92,238.41,237.92,238.06,6524.0,233.6633,234.1445,233.6633,233.8008,6524.0
2022-07-25 10:35:00,238.17,238.33,237.78,238.21,4410.0,233.9088,234.066,233.5258,233.9481,4410.0
2022-07-25 10:40:00,238.17,238.72,237.88,238.58,11648.0,233.9088,234.449,233.624,234.3115,11648.0
2022-07-25 10:45:00,238.63,238.77,238.41,238.41,7841.0,234.3606,234.4981,234.1445,234.1445,7841.0
2022-07-25 10:50:00,238.52,238.75,238.39,238.55,7741.0,234.2526,234.4784,234.1249,234.282,7741.0
2022-07-25 10:55:00,238.46,238.9,238.42,238.54,8763.0,234.1936,234.6258,234.1544,234.2722,8763.0
2022-07-25 11:00:00,238.49,238.65,238.33,238.46,10344.0,234.2231,234.3802,234.066,234.1936,10344.0
2022-07-25 11:05:00,238.47,238.66,238.33,238.66,2277.0,234.2035,234.3901,234.066,234.3901,2277.0
2022-07-25 11:10:00,238.45,238.45,237.76,237.86,11312.0,234.1838,234.1838,233.5062,233.6044,11312.0
2022-07-25 11:15:00,237.79,237.9,237.61,237.84,2551.0,233.5356,233.6437,233.3588,233.5847,2551.0
2022-07-25 11:20:00,237.8,238.19,237.8,238.08,9826.0,233.5454,233.9285,233.5454,233.8204,9826.0
2022-07-25 11:25:00,238.14,238.53,238.06,238.51,1347.0,233.8794,234.2624,233.8008,234.2427,1347.0
2022-07-25 11:30:00,238.71,238.97,238.65,238.88,1300.0,234.4392,234.6945,234.3802,234.6061,1300.0
2022-07-25 11:35:00,238.93,239.01,238.72,238.72,2425.0,234.6552,234.7338,234.449,234.449,2425.0
2022-07-25 11:40:00,238.72,238.72,238.54,238.6,170979.0,234.449,234.449,234.2722,234.3311,170979.0
2022-07-25 11:45:00,238.79,239.03,238.75,238.77,3260.0,234.5177,234.7534,234.4784,234.4981,3260.0
2022-07-25 11:50:00,238.72,238.76,238.46,238.76,56979.0,234.449,234.4883,234.1936,234.4883,56979.0
2022-07-25 11:55:00,238.76,238.82,238.57,238.74,3269.0,234.4883,234.5472,234.3017,234.4686,3269.0
2022-07-25 12:00:00,238.59,238.91,238.42,238.85,854.0,234.3213,234.6356,234.1544,234.5767,854.0
2022-07-25 12:05:00,238.9,238.92,238.54,238.54,8248.0,234.6258,234.6454,234.2722,234.2722,8248.0
2022-07-25 12:10:00,238.55,238.55,238.14,238.19,4953.0,234.282,234.282,233.8794,233.9285,4953.0
2022-07-25 12:15:00,238.21,238.3,237.98,238.24,18356.0,233.9481,234.0365,233.7222,233.9776,18356.0
2022-07-25 12:20:00,238.27,238.31,238.17,238.28,4493.0,234.007,234.0463,233.9088,234.0169,4493.0
2022-07-25 12:25:00,238.26,238.37,238.16,238.37,8383.0,233.9972,234.1052,233.899,234.1052,8383.0
2022-07-25 12:30:00,238.39,238.77,238.38,238.75,10914.0,234.1249,234.4981,234.1151,234.4784,10914.0
2022-07-25 12:35:00,238.76,238.76,238.68,238.74,2457.0,234.4883,234.4883,234.4097,234.4686,2457.0
2022-07-25 12:40:00,238.82,239.02,238.77,238.96,11665.0,234.5472,234.7436,234.4981,234.6847,11665.0
2022-07-25 12:45:00,238.99,239.31,238.99,239.17,5962.0,234.7142,235.0284,234.7142,234.8909,5962.0
2022-07-25 12:50:00,239.24,239.24,239.0,239.04,3175.0,234.9597,234.9597,234.724,234.7633,3175.0
2022-07-25 12:55:00,238.94,239.08,238.87,238.87,26612.0,234.665,234.8025,234.5963,234.5963,26612.0
2022-07-25 13:00:00,238.89,239.09,238.88,239.08,1034.0,234.6159,234.8124,234.6061,234.8025,1034.0
2022-07-25 13:05:00,238.99,238.99,238.81,238.87,589.0,234.7142,234.7142,234.5374,234.5963,589.0
2022-07-25 13:10:00,239.06,239.06,238.9,238.96,8880.0,234.7829,234.7829,234.6258,234.6847,8880.0
2022-07-25 13:15:00,238.91,238.92,238.74,238.84,4853.0,234.6356,234.6454,234.4686,234.5668,4853.0
2022-07-25 13:20:00,238.86,238.91,238.69,238.78,6705.0,234.5865,234.6356,234.4195,234.5079,6705.0
2022-07-25 13:25:00,238.74,238.75,238.52,238.52,3929.0,234.4686,234.4784,234.2526,234.2526,3929.0
2022-07-25 13:30:00,238.55,238.68,238.47,238.64,30616.0,234.282,234.4097,234.2035,234.3704,30616.0
2022-07-25 13:35:00,238.5,238.58,238.16,238.17,3783.0,234.2329,234.3115,233.899,233.9088,3783.0
2022-07-25 13:40:00,238.2,238.32,238.13,238.27,5297.0,233.9383,234.0561,233.8695,234.007,5297.0
2022-07-25 13:45:00,238.24,238.35,238.17,238.18,7622.0,233.9776,234.0856,233.9088,233.9186,7622.0
2022-07-25 13:50:00,238.17,238.19,237.9,238.01,8092.0,233.9088,233.9285,233.6437,233.7517,8092.0
2022-07-25 13:55:00,237.97,238.0,237.93,237.94,3583.0,233.7124,233.7419,233.6731,233.6829,3583.0
2022-07-25 14:00:00,237.92,237.92,237.71,237.72,9150.0,233.6633,233.6633,233.4571,233.4669,9150.0
2022-07-25 14:05:00,237.69,237.97,237.66,237.79,30997.0,233.4374,233.7124,233.4079,233.5356,30997.0
2022-07-25 14:10:00,237.81,237.99,237.79,237.99,7707.0,233.5553,233.732,233.5356,233.732,7707.0
2022-07-25 14:15:00,237.9,237.93,237.63,237.74,12450.0,233.6437,233.6731,233.3785,233.4865,12450.0
2022-07-25 14:20:00,237.68,237.82,237.55,237.81,4432.0,233.4276,233.5651,233.2999,233.5553,4432.0
2022-07-25 14:25:00,237.83,237.83,237.59,237.6,4504.0,233.5749,233.5749,233.3392,233.349,4504.0
2022-07-25 14:30:00,237.68,237.77,237.54,237.77,9551.0,233.4276,233.516,233.2901,233.516,9551.0
2022-07-25 14:35:00,237.95,237.95,237.71,237.76,7092.0,233.6928,233.6928,233.4571,233.5062,7092.0
2022-07-25 14:40:00,237.81,237.98,237.81,237.87,2597.0,233.5553,233.7222,233.5553,233.6142,2597.0
2022-07-25 14:45:00,237.66,237.66,237.35,237.53,5084.0,233.4079,233.4079,233.1035,233.2803,5084.0
2022-07-25 14:50:00,237.52,237.59,237.36,237.42,4667.0,233.2705,233.3392,233.1133,233.1722,4667.0
2022-07-25 14:55:00,237.39,237.53,237.22,237.24,6303.0,233.1428,233.2803,232.9758,232.9955,6303.0
2022-07-25 15:00:00,237.25,237.47,236.93,236.97,6595.0,233.0053,233.2213,232.691,232.7303,6595.0
2022-07-25 15:05:00,237.05,237.11,236.9,237.09,5480.0,232.8089,232.8678,232.6615,232.8481,5480.0
2022-07-25 15:10:00,237.14,237.14,236.9,237.07,11486.0,232.8973,232.8973,232.6615,232.8285,11486.0
2022-07-25 15:15:00,237.04,237.22,236.87,237.17,21508.0,232.799,232.9758,232.6321,232.9267,21508.0
2022-07-25 15:20:00,237.15,237.46,237.15,237.46,13742.0,232.9071,233.2115,232.9071,233.2115,13742.0
2022-07-25 15:25:00,237.44,237.55,237.17,237.18,5769.0,233.1919,233.2999,232.9267,232.9365,5769.0
2022-07-25 15:30:00,237.13,237.3,237.03,237.04,7383.0,232.8874,233.0544,232.7892,232.799,7383.0
2022-07-25 15:35:00,237.08,237.5,237.02,237.47,5336.0,232.8383,233.2508,232.7794,233.2213,5336.0
2022-07-25 15:40:00,237.45,237.62,237.41,237.62,18729.0,233.2017,233.3687,233.1624,233.3687,18729.0
2022-07-25 15:45:00,237.53,237.82,237.53,237.73,7984.0,233.2803,233.5651,233.2803,233.4767,7984.0
2022-07-25 15:50:00,237.79,238.26,237.67,238.2,13892.0,233.5356,233.9972,233.4178,233.9383,13892.0
2022-07-25 15:55:00,238.23,238.6,238.23,238.48,10339.0,233.9678,234.3311,233.9678,234.2133,10339.0
2022-07-26 09:30:00,236.73,237.0,235.77,235.86,27736.0,232.4946,232.7598,231.5518,231.6402,27736.0
2022-07-26 09:35:00,235.74,236.0,235.51,235.9,4041.0,231.5223,231.7776,231.2964,231.6794,4041.0
2022-07-26 09:40:00,236.0,236.07,235.63,235.68,9083.0,231.7776,231.8464,231.4143,231.4634,9083.0
2022-07-26 09:45:00,235.31,235.33,235.05,235.33,6821.0,231.1,231.1196,230.8446,231.1196,6821.0
2022-07-26 09:50:00,235.43,235.95,235.41,235.78,24853.0,231.2178,231.7285,231.1982,231.5616,24853.0
2022-07-26 09:55:00,235.84,236.13,235.8,235.92,4995.0,231.6205,231.9053,231.5812,231.6991,4995.0
2022-07-26 10:00:00,235.82,236.31,235.41,236.19,3121.0,231.6009,232.0821,231.1982,231.9642,3121.0
2022-07-26 10:05:00,236.11,236.19,235.83,235.98,8560.0,231.8857,231.9642,231.6107,231.758,8560.0
2022-07-26 10:10:00,236.05,236.08,235.42,235.5,5357.0,231.8268,231.8562,231.208,231.2866,5357.0
2022-07-26 10:15:00,235.5,235.65,235.19,235.2,5162.0,231.2866,231.4339,230.9821,230.992,5162.0
2022-07-26 10:20:00,235.21,235.28,234.98,235.02,5899.0,231.0018,231.0705,230.7759,230.8152,5899.0
2022-07-26 10:25:00,234.82,235.08,234.79,234.9,2025.0,230.6188,230.8741,230.5893,230.6973,2025.0
2022-07-26 10:30:00,234.77,234.83,234.55,234.58,9448.0,230.5697,230.6286,230.3536,230.3831,9448.0
2022-07-26 10:35:00,234.61,234.8,234.49,234.8,5531.0,230.4125,230.5991,230.2947,230.5991,5531.0
2022-07-26 10:40:00,234.63,234.87,234.6,234.77,3836.0,230.4322,230.6679,230.4027,230.5697,3836.0
2022-07-26 10:45:00,234.66,234.91,234.66,234.87,4932.0,230.4616,230.7071,230.4616,230.6679,4932.0
2022-07-26 10:50:00,234.97,234.98,234.71,234.71,2676.0,230.7661,230.7759,230.5107,230.5107,2676.0
2022-07-26 10:55:00,234.69,235.05,234.63,235.05,7558.0,230.4911,230.8446,230.4322,230.8446,7558.0
2022-07-26 11:00:00,235.14,235.2,234.77,234.77,2032.0,230.933,230.992,230.5697,230.5697,2032.0
2022-07-26 11:05:00,234.76,234.76,234.38,234.71,11051.0,230.5598,230.5598,230.1866,230.5107,11051.0
2022-07-26 11:10:00,234.62,234.87,234.61,234.84,7738.0,230.4223,230.6679,230.4125,230.6384,7738.0
2022-07-26 11:15:00,234.83,235.03,234.78,234.94,2303.0,230.6286,230.825,230.5795,230.7366,2303.0
2022-07-26 11:20:00,234.83,234.87,234.49,234.5,2705.0,230.6286,230.6679,230.2947,230.3045,2705.0
2022-07-26 11:25:00,234.46,234.46,234.13,234.19,3149.0,230.2652,230.2652,229.9411,230.0,3149.0
2022-07-26 11:30:00,234.13,234.16,234.0,234.15,5422.0,229.9411,229.9706,229.8134,229.9607,5422.0
2022-07-26 11:35:00,234.08,234.16,233.85,233.9,2687.0,229.892,229.9706,229.6661,229.7152,2687.0
2022-07-26 11:40:00,233.9,234.16,233.9,234.1,2581.0,229.7152,229.9706,229.7152,229.9116,2581.0
2022-07-26 11:45:00,234.05,234.08,233.83,233.83,4742.0,229.8625,229.892,229.6465,229.6465,4742.0
2022-07-26 11:50:00,233.8,233.93,233.44,233.47,4741.0,229.617,229.7447,229.2635,229.2929,4741.0
2022-07-26 11:55:00,233.48,233.62,233.43,233.48,7864.0,229.3027,229.4402,229.2536,229.3027,7864.0
2022-07-26 12:00:00,233.46,233.68,233.36,233.68,8671.0,229.2831,229.4992,229.1849,229.4992,8671.0
2022-07-26 12:05:00,233.66,233.72,233.49,233.49,2315.0,229.4795,229.5384,229.3126,229.3126,2315.0
2022-07-26 12:10:00,233.55,233.61,233.39,233.53,103194.0,229.3715,229.4304,229.2143,229.3518,103194.0
2022-07-26 12:15:00,233.55,233.75,233.55,233.66,9324.0,229.3715,229.5679,229.3715,229.4795,9324.0
2022-07-26 12:20:00,233.62,233.77,233.45,233.72,5968.0,229.4402,229.5875,229.2733,229.5384,5968.0
2022-07-26 12:25:00,233.72,233.86,233.61,233.83,7379.0,229.5384,229.6759,229.4304,229.6465,7379.0
2022-07-26 12:30:00,233.91,234.04,233.81,234.04,3807.0,229.725,229.8527,229.6268,229.8527,3807.0
2022-07-26 12:35:00,234.05,234.12,233.87,233.87,1859.0,229.8625,229.9313,229.6858,229.6858,1859.0
2022-07-26 12:40:00,233.78,233.78,233.5,233.51,8690.0,229.5974,229.5974,229.3224,229.3322,8690.0
2022-07-26 12:45:00,233.5,233.72,233.46,233.65,4968.0,229.3224,229.5384,229.2831,229.4697,4968.0
2022-07-26 12:50:00,233.66,233.88,233.66,233.86,1905.0,229.4795,229.6956,229.4795,229.6759,1905.0
2022-07-26 12:55:00,233.88,234.02,233.88,233.91,4878.0,229.6956,229.8331,229.6956,229.725,4878.0
2022-07-26 13:00:00,233.9,234.17,233.83,234.11,3532.0,229.7152,229.9804,229.6465,229.9215,3532.0
2022-07-26 13:05:00,234.16,234.17,233.97,234.17,4461.0,229.9706,229.9804,229.784,229.9804,4461.0
2022-07-26 13:10:00,234.19,234.32,234.03,234.04,12833.0,230.0,230.1277,229.8429,229.8527,12833.0
2022-07-26 13:15:00,233.95,234.03,233.83,233.86,2971.0,229.7643,229.8429,229.6465,229.6759,2971.0
2022-07-26 13:20:00,233.88,234.17,233.88,234.0,3942.0,229.6956,229.9804,229.6956,229.8134,3942.0
2022-07-26 13:25:00,234.03,234.24,233.92,234.24,2668.0,229.8429,230.0491,229.7349,230.0491,2668.0
2022-07-26 13:30:00,234.2,234.23,233.76,233.85,13136.0,230.0099,230.0393,229.5777,229.6661,13136.0
2022-07-26 13:35:00,233.79,233.89,233.67,233.67,4425.0,229.6072,229.7054,229.4893,229.4893,4425.0
2022-07-26 13:40:00,233.65,233.85,233.65,233.85,1872.0,229.4697,229.6661,229.4697,229.6661,1872.0
2022-07-26 13:45:00,233.83,233.83,233.6,233.64,3363.0,229.6465,229.6465,229.4206,229.4599,3363.0
2022-07-26 13:50:00,233.65,233.74,233.63,233.74,1320.0,229.4697,229.5581,229.4501,229.5581,1320.0
2022-07-26 13:55:00,233.78,233.78,233.61,233.61,2395.0,229.5974,229.5974,229.4304,229.4304,2395.0
2022-07-26 14:00:00,233.64,234.13,233.64,234.13,7746.0,229.4599,229.9411,229.4599,229.9411,7746.0
2022-07-26 14:05:00,234.14,234.37,233.79,233.8,15889.0,229.9509,230.1768,229.6072,229.617,15889.0
2022-07-26 14:10:00,233.79,233.83,233.66,233.73,11900.0,229.6072,229.6465,229.4795,229.5483,11900.0
2022-07-26 14:15:00,233.74,233.74,233.39,233.39,2816.0,229.5581,229.5581,229.2143,229.2143,2816.0
2022-07-26 14:20:00,233.45,233.51,233.36,233.51,10140.0,229.2733,229.3322,229.1849,229.3322,10140.0
2022-07-26 14:25:00,233.34,233.42,233.12,233.13,3236.0,229.1652,229.2438,228.9492,228.959,3236.0
2022-07-26 14:30:00,233.09,233.14,232.97,233.04,7434.0,228.9197,228.9688,228.8019,228.8706,7434.0
2022-07-26 14:35:00,233.08,233.15,232.98,232.99,6536.0,228.9099,228.9786,228.8117,228.8215,6536.0
2022-07-26 14:40:00,232.97,233.17,232.96,233.13,19496.0,228.8019,228.9983,228.792,228.959,19496.0
2022-07-26 14:45:00,233.13,233.25,233.08,233.11,5543.0,228.959,229.0768,228.9099,228.9394,5543.0
2022-07-26 14:50:00,233.06,233.41,233.06,233.34,9764.0,228.8902,229.234,228.8902,229.1652,9764.0
2022-07-26 14:55:00,233.3,233.43,233.22,233.43,6677.0,229.126,229.2536,229.0474,229.2536,6677.0
2022-07-26 15:00:00,233.3,233.4,233.0,233.03,6465.0,229.126,229.2242,228.8313,228.8608,6465.0
2022-07-26 15:05:00,233.08,233.15,232.89,232.94,13931.0,228.9099,228.9786,228.7233,228.7724,13931.0
2022-07-26 15:10:00,232.95,233.39,232.92,233.26,10129.0,228.7822,229.2143,228.7528,229.0867,10129.0
2022-07-26 15:15:00,233.3,233.46,233.3,233.36,17032.0,229.126,229.2831,229.126,229.1849,17032.0
2022-07-26 15:20:00,233.4,233.53,233.31,233.32,10953.0,229.2242,229.3518,229.1358,229.1456,10953.0
2022-07-26 15:25:00,233.38,233.39,233.24,233.36,6174.0,229.2045,229.2143,229.067,229.1849,6174.0
2022-07-26 15:30:00,233.32,233.51,233.23,233.45,7910.0,229.1456,229.3322,229.0572,229.2733,7910.0
2022-07-26 15:35:00,233.36,233.57,233.32,233.56,21422.0,229.1849,229.3911,229.1456,229.3813,21422.0
2022-07-26 15:40:00,233.6,233.66,233.28,233.41,26406.0,229.4206,229.4795,229.1063,229.234,26406.0
2022-07-26 15:45:00,233.42,233.43,233.11,233.21,8394.0,229.2438,229.2536,228.9394,229.0376,8394.0
2022-07-26 15:50:00,233.3,233.71,233.2,233.71,13896.0,229.126,229.5286,229.0277,229.5286,13896.0
2022-07-26 15:55:00,233.87,233.99,233.42,233.57,14942.0,229.6858,229.8036,229.2438,229.3911,14942.0
2022-07-27 09:30:00,237.53,237.81,237.01,237.01,33675.0,233.2803,233.5553,232.7696,232.7696,33675.0
2022-07-27 09:35:00,237.33,238.2,237.33,238.11,8635.0,233.0839,233.9383,233.0839,233.8499,8635.0
2022-07-27 09:40:00,238.2,238.69,238.2,238.69,2272.0,233.9383,234.4195,233.9383,234.4195,2272.0
2022-07-27 09:45:00,238.87,239.3,238.78,239.15,7945.0,234.5963,235.0186,234.5079,234.8713,7945.0
2022-07-27 09:50:00,239.11,239.16,238.71,238.88,6160.0,234.832,234.8811,234.4392,234.6061,6160.0
2022-07-27 09:55:00,239.03,239.04,238.87,238.94,5799.0,234.7534,234.7633,234.5963,234.665,5799.0
2022-07-27 10:00:00,239.07,239.14,238.81,239.05,3707.0,234.7927,234.8615,234.5374,234.7731,3707.0
2022-07-27 10:05:00,239.22,239.5,239.04,239.15,21052.0,234.94,235.215,234.7633,234.8713,21052.0
2022-07-27 10:10:00,239.22,239.5,239.19,239.5,4823.0,234.94,235.215,234.9106,235.215,4823.0
2022-07-27 10:15:00,239.52,239.8,239.49,239.68,5130.0,235.2347,235.5097,235.2052,235.3918,5130.0
2022-07-27 10:20:00,239.74,239.87,239.33,239.38,5803.0,235.4507,235.5784,235.0481,235.0972,5803.0
2022-07-27 10:25:00,239.26,239.48,239.15,239.35,7681.0,234.9793,235.1954,234.8713,235.0677,7681.0
2022-07-27 10:30:00,239.43,239.49,239.02,239.03,18487.0,235.1463,235.2052,234.7436,234.7534,18487.0
2022-07-27 10:35:00,239.03,239.37,239.01,239.3,12125.0,234.7534,235.0874,234.7338,235.0186,12125.0
2022-07-27 10:40:00,239.46,239.51,239.0,239.08,16412.0,235.1757,235.2248,234.724,234.8025,16412.0
2022-07-27 10:45:00,239.04,239.34,239.04,239.34,2041.0,234.7633,235.0579,234.7633,235.0579,2041.0
2022-07-27 10:50:00,239.39,239.57,239.26,239.45,7074.0,235.107,235.2838,234.9793,235.1659,7074.0
2022-07-27 10:55:00,239.57,239.7,239.47,239.68,11785.0,235.2838,235.4115,235.1856,235.3918,11785.0
2022-07-27 11:00:00,239.7,240.04,239.7,239.83,29650.0,235.4115,235.7454,235.4115,235.5391,29650.0
2022-07-27 11:05:00,239.82,239.98,239.62,239.64,20005.0,235.5293,235.6864,235.3329,235.3525,20005.0
2022-07-27 11:10:00,239.63,239.74,239.61,239.73,4044.0,235.3427,235.4507,235.3231,235.4409,4044.0
2022-07-27 11:15:00,239.78,240.03,239.78,239.83,10761.0,235.49,235.7355,235.49,235.5391,10761.0
2022-07-27 11:20:00,239.92,239.92,239.47,239.47,5112.0,235.6275,235.6275,235.1856,235.1856,5112.0
2022-07-27 11:25:00,239.46,239.61,239.32,239.61,6054.0,235.1757,235.3231,235.0382,235.3231,6054.0
2022-07-27 11:30:00,239.7,239.92,239.66,239.79,3297.0,235.4115,235.6275,235.3722,235.4998,3297.0
2022-07-27 11:35:00,239.79,239.91,239.72,239.88,3835.0,235.4998,235.6177,235.4311,235.5882,3835.0
2022-07-27 11:40:00,239.81,240.0,239.75,239.81,7321.0,235.5195,235.7061,235.4606,235.5195,7321.0
2022-07-27 11:45:00,239.87,239.91,239.78,239.91,2967.0,235.5784,235.6177,235.49,235.6177,2967.0
2022-07-27 11:50:00,239.93,240.11,239.87,239.96,8897.0,235.6373,235.8141,235.5784,235.6668,8897.0
2022-07-27 11:55:00,240.0,240.19,239.99,240.05,5325.0,235.7061,235.8927,235.6963,235.7552,5325.0
2022-07-27 12:00:00,240.05,240.23,239.96,240.16,5741.0,235.7552,235.932,235.6668,235.8632,5741.0
2022-07-27 12:05:00,240.17,240.28,240.07,240.23,7543.0,235.873,235.9811,235.7748,235.932,7543.0
2022-07-27 12:10:00,240.21,240.25,240.06,240.24,7350.0,235.9123,235.9516,235.765,235.9418,7350.0
2022-07-27 12:15:00,240.31,240.43,240.24,240.37,5493.0,236.0105,236.1284,235.9418,236.0695,5493.0
2022-07-27 12:20:00,240.38,240.43,240.31,240.42,4605.0,236.0793,236.1284,236.0105,236.1186,4605.0
2022-07-27 12:25:00,240.42,240.6,240.38,240.44,6298.0,236.1186,236.2953,236.0793,236.1382,6298.0
2022-07-27 12:30:00,240.36,240.37,240.31,240.32,913.0,236.0596,236.0695,236.0105,236.0204,913.0
2022-07-27 12:35:00,240.37,240.37,240.08,240.08,3160.0,236.0695,236.0695,235.7847,235.7847,3160.0
2022-07-27 12:40:00,240.14,240.23,239.97,239.99,3797.0,235.8436,235.932,235.6766,235.6963,3797.0
2022-07-27 12:45:00,240.02,240.02,239.83,239.87,1759.0,235.7257,235.7257,235.5391,235.5784,1759.0
2022-07-27 12:50:00,239.79,239.99,239.78,239.9,1797.0,235.4998,235.6963,235.49,235.6079,1797.0
2022-07-27 12:55:00,239.88,239.91,239.65,239.66,1068.0,235.5882,235.6177,235.3623,235.3722,1068.0
2022-07-27 13:00:00,239.75,239.75,239.54,239.71,2276.0,235.4606,235.4606,235.2543,235.4213,2276.0
2022-07-27 13:05:00,239.67,239.71,239.3,239.39,14983.0,235.382,235.4213,235.0186,235.107,14983.0
2022-07-27 13:10:00,239.47,239.64,239.42,239.64,1437.0,235.1856,235.3525,235.1365,235.3525,1437.0
2022-07-27 13:15:00,239.64,239.72,239.59,239.6,11371.0,235.3525,235.4311,235.3034,235.3132,11371.0
2022-07-27 13:20:00,239.51,239.63,239.35,239.36,15200.0,235.2248,235.3427,235.0677,235.0775,15200.0
2022-07-27 13:25:00,239.46,239.56,239.39,239.55,2668.0,235.1757,235.274,235.107,235.2641,2668.0
2022-07-27 13:30:00,239.46,239.76,239.46,239.64,5546.0,235.1757,235.4704,235.1757,235.3525,5546.0
2022-07-27 13:35:00,239.61,239.68,239.55,239.55,1114.0,235.3231,235.3918,235.2641,235.2641,1114.0
2022-07-27 13:40:00,239.65,239.65,239.46,239.5,7456.0,235.3623,235.3623,235.1757,235.215,7456.0
2022-07-27 13:45:00,239.41,239.77,239.41,239.65,3033.0,235.1266,235.4802,235.1266,235.3623,3033.0
2022-07-27 13:50:00,239.64,239.7,239.51,239.68,4167.0,235.3525,235.4115,235.2248,235.3918,4167.0
2022-07-27 13:55:00,239.6,239.77,239.43,239.53,17093.0,235.3132,235.4802,235.1463,235.2445,17093.0
2022-07-27 14:00:00,239.6,240.55,239.36,240.08,16278.0,235.3132,236.2462,235.0775,235.7847,16278.0
2022-07-27 14:05:00,239.77,239.77,239.03,239.25,9544.0,235.4802,235.4802,234.7534,234.9695,9544.0
2022-07-27 14:10:00,239.21,239.82,239.21,239.62,2583.0,234.9302,235.5293,234.9302,235.3329,2583.0
2022-07-27 14:15:00,239.76,239.94,239.74,239.83,3787.0,235.4704,235.6472,235.4507,235.5391,3787.0
2022-07-27 14:20:00,239.8,239.91,239.58,239.66,9985.0,235.5097,235.6177,235.2936,235.3722,9985.0
2022-07-27 14:25:00,239.59,240.13,239.59,240.09,4420.0,235.3034,235.8338,235.3034,235.7945,4420.0
2022-07-27 14:30:00,240.04,240.14,239.24,239.48,3067.0,235.7454,235.8436,234.9597,235.1954,3067.0
2022-07-27 14:35:00,239.49,241.38,239.49,241.38,15502.0,235.2052,237.0614,235.2052,237.0614,15502.0
2022-07-27 14:40:00,241.42,242.44,241.39,242.43,11950.0,237.1007,238.1024,237.0712,238.0926,11950.0
2022-07-27 14:45:00,242.61,242.76,242.19,242.35,7526.0,238.2694,238.4167,237.8569,238.014,7526.0
2022-07-27 14:50:00,242.42,243.0,242.06,242.85,19581.0,238.0828,238.6524,237.7292,238.5051,19581.0
2022-07-27 14:55:00,242.94,243.07,242.17,242.4,7549.0,238.5935,238.7212,237.8373,238.0631,7549.0
2022-07-27 15:00:00,242.55,243.1,242.17,243.1,28927.0,238.2105,238.7506,237.8373,238.7506,28927.0
2022-07-27 15:05:00,243.15,243.31,242.81,243.16,16705.0,238.7997,238.9569,238.4658,238.8095,16705.0
2022-07-27 15:10:00,243.14,243.27,242.75,242.86,11225.0,238.7899,238.9176,238.4069,238.5149,11225.0
2022-07-27 15:15:00,242.86,243.27,242.78,242.91,13480.0,238.5149,238.9176,238.4363,238.564,13480.0
2022-07-27 15:20:00,242.99,243.54,242.8,243.42,25033.0,238.6426,239.1827,238.456,239.0649,25033.0
2022-07-27 15:25:00,243.48,244.22,243.48,244.21,18953.0,239.1238,239.8506,239.1238,239.8408,18953.0
2022-07-27 15:30:00,244.38,244.39,244.04,244.24,23913.0,240.0077,240.0175,239.6738,239.8702,23913.0
2022-07-27 15:35:00,244.24,244.26,243.75,243.77,38087.0,239.8702,239.8899,239.389,239.4086,38087.0
2022-07-27 15:40:00,243.77,244.05,243.72,243.98,9960.0,239.4086,239.6836,239.3595,239.6149,9960.0
2022-07-27 15:45:00,243.89,244.04,243.72,243.73,13171.0,239.5265,239.6738,239.3595,239.3693,13171.0
2022-07-27 15:50:00,243.69,243.8,243.25,243.57,16631.0,239.3301,239.4381,238.8979,239.2122,16631.0
2022-07-27 15:55:00,243.58,243.69,243.14,243.18,13074.0,239.222,239.3301,238.7899,238.8292,13074.0
2022-07-28 09:30:00,243.21,244.54,243.19,244.0,41872.0,238.8587,240.1649,238.839,239.6345,41872.0
2022-07-28 09:35:00,244.03,244.41,243.61,243.61,7441.0,239.664,240.0372,239.2515,239.2515,7441.0
2022-07-28 09:40:00,243.59,243.68,242.16,242.16,20222.0,239.2319,239.3202,237.8274,237.8274,20222.0
2022-07-28 09:45:00,242.0,242.0,241.47,241.83,35690.0,237.6703,237.6703,237.1498,237.5033,35690.0
2022-07-28 09:50:00,241.9,241.97,241.12,241.25,4741.0,237.5721,237.6408,236.806,236.9337,4741.0
2022-07-28 09:55:00,241.39,241.91,241.33,241.76,3559.0,237.0712,237.5819,237.0123,237.4346,3559.0
2022-07-28 10:00:00,241.91,242.53,241.9,242.34,4338.0,237.5819,238.1908,237.5721,238.0042,4338.0
2022-07-28 10:05:00,242.46,242.46,241.5,241.51,5976.0,238.1221,238.1221,237.1792,237.1891,5976.0
2022-07-28 10:10:00,241.87,242.05,241.38,241.88,5166.0,237.5426,237.7194,237.0614,237.5524,5166.0
2022-07-28 10:15:00,241.85,242.16,241.81,241.81,2782.0,237.523,237.8274,237.4837,237.4837,2782.0
2022-07-28 10:20:00,241.96,241.96,241.4,241.67,9411.0,237.631,237.631,237.081,237.3462,9411.0
2022-07-28 10:25:00,241.49,241.52,241.05,241.52,2291.0,237.1694,237.1989,236.7373,237.1989,2291.0
2022-07-28 10:30:00,241.47,241.62,241.11,241.44,5252.0,237.1498,237.2971,236.7962,237.1203,5252.0
2022-07-28 10:35:00,241.66,242.17,241.64,242.01,3542.0,237.3364,237.8373,237.3167,237.6801,3542.0
2022-07-28 10:40:00,242.01,242.22,241.68,241.97,14145.0,237.6801,237.8864,237.356,237.6408,14145.0
2022-07-28 10:45:00,241.95,242.81,241.9,242.8,12878.0,237.6212,238.4658,237.5721,238.456,12878.0
2022-07-28 10:50:00,242.74,243.08,242.74,242.95,3264.0,238.3971,238.731,238.3971,238.6033,3264.0
2022-07-28 10:55:00,242.93,243.65,242.89,243.65,5899.0,238.5837,239.2908,238.5444,239.2908,5899.0
2022-07-28 11:00:00,243.61,244.27,243.56,244.16,211317.0,239.2515,239.8997,239.2024,239.7917,211317.0
2022-07-28 11:05:00,244.18,244.67,244.18,244.43,3723.0,239.8113,240.2925,239.8113,240.0568,3723.0
2022-07-28 11:10:00,244.43,244.66,244.14,244.47,7336.0,240.0568,240.2827,239.772,240.0961,7336.0
2022-07-28 11:15:00,244.56,244.72,244.34,244.36,2603.0,240.1845,240.3416,239.9684,239.9881,2603.0
2022-07-28 11:20:00,244.4,245.15,244.39,245.14,10569.0,240.0274,240.7639,240.0175,240.7541,10569.0
2022-07-28 11:25:00,245.12,245.57,245.12,245.56,11823.0,240.7345,241.1764,240.7345,241.1666,11823.0
2022-07-28 11:30:00,245.61,245.62,245.16,245.34,11843.0,241.2157,241.2255,240.7738,240.9505,11843.0
2022-07-28 11:35:00,245.31,245.45,245.14,245.28,12427.0,240.9211,241.0586,240.7541,240.8916,12427.0
2022-07-28 11:40:00,245.32,245.75,245.15,245.7,15006.0,240.9309,241.3532,240.7639,241.3041,15006.0
2022-07-28 11:45:00,245.78,245.84,245.28,245.48,5784.0,241.3827,241.4416,240.8916,241.088,5784.0
2022-07-28 11:50:00,245.55,245.76,245.55,245.69,9114.0,241.1568,241.363,241.1568,241.2943,9114.0
2022-07-28 11:55:00,245.73,245.73,245.33,245.37,6528.0,241.3336,241.3336,240.9407,240.98,6528.0
2022-07-28 12:00:00,245.38,245.56,245.33,245.53,6602.0,240.9898,241.1666,240.9407,241.1371,6602.0
2022-07-28 12:05:00,245.51,245.58,245.19,245.21,81899.0,241.1175,241.1862,240.8032,240.8229,81899.0
2022-07-28 12:10:00,245.27,245.43,245.24,245.27,6573.0,240.8818,241.0389,240.8523,240.8818,6573.0
2022-07-28 12:15:00,245.28,245.29,244.84,244.86,126714.0,240.8916,240.9014,240.4595,240.4791,126714.0
2022-07-28 12:20:00,244.86,245.38,244.81,245.38,13475.0,240.4791,240.9898,240.43,240.9898,13475.0
2022-07-28 12:25:00,245.36,245.58,245.28,245.45,33769.0,240.9702,241.1862,240.8916,241.0586,33769.0
2022-07-28 12:30:00,245.52,245.63,245.21,245.31,8915.0,241.1273,241.2354,240.8229,240.9211,8915.0
2022-07-28 12:35:00,245.46,245.53,245.31,245.46,7339.0,241.0684,241.1371,240.9211,241.0684,7339.0
2022-07-28 12:40:00,245.4,245.48,245.31,245.41,7372.0,241.0095,241.088,240.9211,241.0193,7372.0
2022-07-28 12:45:00,245.54,245.59,245.36,245.38,5482.0,241.147,241.1961,240.9702,240.9898,5482.0
2022-07-28 12:50:00,245.38,245.59,245.17,245.59,6016.0,240.9898,241.1961,240.7836,241.1961,6016.0
2022-07-28 12:55:00,245.54,245.54,245.16,245.16,7185.0,241.147,241.147,240.7738,240.7738,7185.0
2022-07-28 13:00:00,245.24,245.26,244.8,244.91,5472.0,240.8523,240.872,240.4202,240.5282,5472.0
2022-07-28 13:05:00,244.98,245.21,244.87,245.18,10500.0,240.597,240.8229,240.489,240.7934,10500.0
2022-07-28 13:10:00,245.17,245.56,245.15,245.56,17738.0,240.7836,241.1666,240.7639,241.1666,17738.0
2022-07-28 13:15:00,245.58,245.59,245.35,245.57,4319.0,241.1862,241.1961,240.9604,241.1764,4319.0
2022-07-28 13:20:00,245.6,245.91,245.58,245.79,7349.0,241.2059,241.5103,241.1862,241.3925,7349.0
2022-07-28 13:25:00,245.82,245.99,245.78,245.97,6834.0,241.422,241.5889,241.3827,241.5693,6834.0
2022-07-28 13:30:00,245.95,246.09,245.9,246.08,15166.0,241.5496,241.6871,241.5005,241.6773,15166.0
2022-07-28 13:35:00,246.1,246.52,246.08,246.4,11053.0,241.6969,242.1094,241.6773,241.9916,11053.0
2022-07-28 13:40:00,246.33,246.71,246.33,246.68,3367.0,241.9228,242.296,241.9228,242.2666,3367.0
2022-07-28 13:45:00,246.51,246.69,246.48,246.69,10706.0,242.0996,242.2764,242.0701,242.2764,10706.0
2022-07-28 13:50:00,246.67,246.67,246.54,246.62,2159.0,242.2567,242.2567,242.1291,242.2076,2159.0
2022-07-28 13:55:00,246.74,246.89,246.74,246.82,4454.0,242.3255,242.4728,242.3255,242.4041,4454.0
2022-07-28 14:00:00,246.67,246.67,246.45,246.53,10119.0,242.2567,242.2567,242.0407,242.1193,10119.0
2022-07-28 14:05:00,246.47,246.47,246.17,246.3,40598.0,242.0603,242.0603,241.7657,241.8934,40598.0
2022-07-28 14:10:00,246.28,246.43,246.18,246.24,10182.0,241.8737,242.021,241.7755,241.8344,10182.0
2022-07-28 14:15:00,246.3,246.52,246.29,246.5,82525.0,241.8934,242.1094,241.8835,242.0898,82525.0
2022-07-28 14:20:00,246.42,246.49,246.34,246.43,13931.0,242.0112,242.08,241.9327,242.021,13931.0
2022-07-28 14:25:00,246.46,246.53,246.38,246.45,7848.0,242.0505,242.1193,241.9719,242.0407,7848.0
2022-07-28 14:30:00,246.44,246.54,246.34,246.45,4009.0,242.0309,242.1291,241.9327,242.0407,4009.0
2022-07-28 14:35:00,246.49,246.61,246.49,246.51,2429.0,242.08,242.1978,242.08,242.0996,2429.0
2022-07-28 14:40:00,246.66,246.77,246.65,246.67,2343.0,242.2469,242.355,242.2371,242.2567,2343.0
2022-07-28 14:45:00,246.7,246.84,246.65,246.84,6657.0,242.2862,242.4237,242.2371,242.4237,6657.0
2022-07-28 14:50:00,246.82,247.0,246.69,246.99,9376.0,242.4041,242.5808,242.2764,242.571,9376.0
2022-07-28 14:55:00,247.03,247.03,246.81,246.98,8905.0,242.6103,242.6103,242.3942,242.5612,8905.0
2022-07-28 15:00:00,246.96,247.16,246.9,247.15,4479.0,242.5416,242.738,242.4826,242.7282,4479.0
2022-07-28 15:05:00,247.21,247.44,246.86,246.91,2029.0,242.7871,243.013,242.4433,242.4925,2029.0
2022-07-28 15:10:00,247.06,247.06,246.79,246.94,6917.0,242.6398,242.6398,242.3746,242.5219,6917.0
2022-07-28 15:15:00,247.02,247.02,246.8,246.96,12764.0,242.6005,242.6005,242.3844,242.5416,12764.0
2022-07-28 15:20:00,247.01,247.18,246.96,247.12,14690.0,242.5907,242.7576,242.5416,242.6987,14690.0
2022-07-28 15:25:00,247.11,247.2,247.0,247.19,10549.0,242.6889,242.7773,242.5808,242.7674,10549.0
2022-07-28 15:30:00,247.17,247.17,247.0,247.08,11555.0,242.7478,242.7478,242.5808,242.6594,11555.0
2022-07-28 15:35:00,246.98,247.01,246.67,246.68,6946.0,242.5612,242.5907,242.2567,242.2666,6946.0
2022-07-28 15:40:00,246.76,246.76,246.54,246.71,2741.0,242.3451,242.3451,242.1291,242.296,2741.0
2022-07-28 15:45:00,246.72,246.98,246.51,246.95,84251.0,242.3059,242.5612,242.0996,242.5317,84251.0
2022-07-28 15:50:00,246.92,247.2,246.75,246.96,42168.0,242.5023,242.7773,242.3353,242.5416,42168.0
2022-07-28 15:55:00,246.89,247.07,246.7,247.04,22356.0,242.4728,242.6496,242.2862,242.6201,22356.0
2022-07-29 09:30:00,248.41,249.15,248.13,248.21,52591.0,243.9656,244.6924,243.6906,243.7692,52591.0
2022-07-29 09:35:00,248.0,248.67,247.88,248.66,6467.0,243.563,244.221,243.4451,244.2111,6467.0
2022-07-29 09:40:00,248.85,250.07,248.85,249.64,15075.0,244.3977,245.5959,244.3977,245.1736,15075.0
2022-07-29 09:45:00,250.08,250.24,249.83,250.15,4994.0,245.6057,245.7629,245.3602,245.6745,4994.0
2022-07-29 09:50:00,250.11,250.35,249.98,250.12,8186.0,245.6352,245.8709,245.5075,245.645,8186.0
2022-07-29 09:55:00,250.09,250.48,250.0,250.19,8365.0,245.6156,245.9986,245.5272,245.7138,8365.0
2022-07-29 10:00:00,250.31,250.87,250.12,250.74,18705.0,245.8316,246.3816,245.645,246.2539,18705.0
2022-07-29 10:05:00,250.92,251.12,250.66,250.67,5013.0,246.4307,246.6271,246.1754,246.1852,5013.0
2022-07-29 10:10:00,250.72,250.91,250.54,250.54,12575.0,246.2343,246.4209,246.0575,246.0575,12575.0
2022-07-29 10:15:00,250.61,250.74,250.46,250.58,12234.0,246.1263,246.2539,245.9789,246.0968,12234.0
2022-07-29 10:20:00,250.69,250.89,250.41,250.81,8912.0,246.2048,246.4012,245.9298,246.3227,8912.0
2022-07-29 10:25:00,250.83,251.44,250.79,251.28,5759.0,246.3423,246.9414,246.303,246.7843,5759.0
2022-07-29 10:30:00,251.28,251.4,250.61,250.67,9769.0,246.7843,246.9021,246.1263,246.1852,9769.0
2022-07-29 10:35:00,250.62,250.98,250.62,250.95,10979.0,246.1361,246.4896,246.1361,246.4602,10979.0
2022-07-29 10:40:00,251.05,251.19,250.85,251.16,10802.0,246.5584,246.6959,246.362,246.6664,10802.0
2022-07-29 10:45:00,251.17,251.37,250.96,251.01,4947.0,246.6762,246.8727,246.47,246.5191,4947.0
2022-07-29 10:50:00,251.05,251.05,250.74,250.9,6118.0,246.5584,246.5584,246.2539,246.4111,6118.0
2022-07-29 10:55:00,250.85,250.94,250.18,250.19,5852.0,246.362,246.4504,245.7039,245.7138,5852.0
2022-07-29 11:00:00,250.08,250.2,249.69,249.69,10082.0,245.6057,245.7236,245.2227,245.2227,10082.0
2022-07-29 11:05:00,249.7,250.13,249.7,249.91,5357.0,245.2325,245.6548,245.2325,245.4388,5357.0
2022-07-29 11:10:00,249.87,249.87,249.56,249.8,2873.0,245.3995,245.3995,245.095,245.3307,2873.0
2022-07-29 11:15:00,249.83,249.98,249.56,249.98,7296.0,245.3602,245.5075,245.095,245.5075,7296.0
2022-07-29 11:20:00,249.92,249.98,249.31,249.34,5793.0,245.4486,245.5075,244.8495,244.879,5793.0
2022-07-29 11:25:00,249.22,249.28,248.84,248.9,26452.0,244.7611,244.8201,244.3879,244.4469,26452.0
2022-07-29 11:30:00,248.94,249.22,248.81,248.93,4524.0,244.4861,244.7611,244.3585,244.4763,4524.0
2022-07-29 11:35:00,248.94,249.49,248.94,249.47,4286.0,244.4861,245.0263,244.4861,245.0067,4286.0
2022-07-29 11:40:00,249.5,249.75,249.42,249.75,2795.0,245.0361,245.2816,244.9575,245.2816,2795.0
2022-07-29 11:45:00,249.84,249.87,249.78,249.78,3789.0,245.37,245.3995,245.3111,245.3111,3789.0
2022-07-29 11:50:00,249.78,250.02,249.65,249.9,4752.0,245.3111,245.5468,245.1834,245.429,4752.0
2022-07-29 11:55:00,249.96,250.0,249.81,249.93,8282.0,245.4879,245.5272,245.3406,245.4584,8282.0
2022-07-29 12:00:00,250.0,250.26,249.96,250.08,7262.0,245.5272,245.7825,245.4879,245.6057,7262.0
2022-07-29 12:05:00,250.06,250.06,249.64,249.65,4658.0,245.5861,245.5861,245.1736,245.1834,4658.0
2022-07-29 12:10:00,249.87,250.04,249.76,249.81,5425.0,245.3995,245.5665,245.2915,245.3406,5425.0
2022-07-29 12:15:00,249.77,250.2,249.77,250.1,7764.0,245.3013,245.7236,245.3013,245.6254,7764.0
2022-07-29 12:20:00,250.05,250.1,249.95,250.04,5868.0,245.5763,245.6254,245.4781,245.5665,5868.0
2022-07-29 12:25:00,249.98,250.11,249.93,250.0,5226.0,245.5075,245.6352,245.4584,245.5272,5226.0
2022-07-29 12:30:00,250.03,250.19,250.03,250.1,7189.0,245.5566,245.7138,245.5566,245.6254,7189.0
2022-07-29 12:35:00,250.07,250.19,249.76,250.18,13452.0,245.5959,245.7138,245.2915,245.7039,13452.0
2022-07-29 12:40:00,250.16,250.2,250.05,250.19,6381.0,245.6843,245.7236,245.5763,245.7138,6381.0
2022-07-29 12:45:00,250.2,250.43,250.1,250.34,6683.0,245.7236,245.9495,245.6254,245.8611,6683.0
2022-07-29 12:50:00,250.38,250.71,250.37,250.7,10728.0,245.9004,246.2245,245.8905,246.2146,10728.0
2022-07-29 12:55:00,250.69,250.78,250.62,250.69,3639.0,246.2048,246.2932,246.1361,246.2048,3639.0
2022-07-29 13:00:00,250.64,250.68,250.45,250.47,5543.0,246.1557,246.195,245.9691,245.9888,5543.0
2022-07-29 13:05:00,250.47,250.61,250.45,250.59,5636.0,245.9888,246.1263,245.9691,246.1066,5636.0
2022-07-29 13:10:00,250.64,250.67,250.44,250.67,11368.0,246.1557,246.1852,245.9593,246.1852,11368.0
2022-07-29 13:15:00,250.64,250.76,250.6,250.69,5349.0,246.1557,246.2736,246.1164,246.2048,5349.0
2022-07-29 13:20:00,250.74,250.82,250.63,250.67,4172.0,246.2539,246.3325,246.1459,246.1852,4172.0
2022-07-29 13:25:00,250.72,250.72,250.47,250.51,6338.0,246.2343,246.2343,245.9888,246.028,6338.0
2022-07-29 13:30:00,250.56,250.78,250.55,250.61,10281.0,246.0772,246.2932,246.0673,246.1263,10281.0
2022-07-29 13:35:00,250.63,250.77,250.53,250.77,3805.0,246.1459,246.2834,246.0477,246.2834,3805.0
2022-07-29 13:40:00,250.79,250.98,250.73,250.98,4430.0,246.303,246.4896,246.2441,246.4896,4430.0
2022-07-29 13:45:00,250.96,251.2,250.96,251.16,7888.0,246.47,246.7057,246.47,246.6664,7888.0
2022-07-29 13:50:00,251.12,251.25,251.09,251.22,10921.0,246.6271,246.7548,246.5977,246.7253,10921.0
2022-07-29 13:55:00,251.26,251.32,251.07,251.13,10666.0,246.7646,246.8236,246.578,246.637,10666.0
2022-07-29 14:00:00,251.15,251.2,250.97,251.17,5949.0,246.6566,246.7057,246.4798,246.6762,5949.0
2022-07-29 14:05:00,251.15,251.46,251.12,251.46,7405.0,246.6566,246.961,246.6271,246.961,7405.0
2022-07-29 14:10:00,251.41,251.52,251.35,251.36,6824.0,246.9119,247.02,246.853,246.8628,6824.0
2022-07-29 14:15:00,251.37,251.62,251.28,251.62,12971.0,246.8727,247.1182,246.7843,247.1182,12971.0
2022-07-29 14:20:00,251.63,251.67,251.55,251.67,15164.0,247.128,247.1673,247.0494,247.1673,15164.0
2022-07-29 14:25:00,251.66,251.76,251.55,251.73,4111.0,247.1575,247.2557,247.0494,247.2262,4111.0
2022-07-29 14:30:00,251.75,251.81,251.64,251.72,51068.0,247.2459,247.3048,247.1378,247.2164,51068.0
2022-07-29 14:35:00,251.78,252.0,251.76,251.85,11743.0,247.2753,247.4914,247.2557,247.3441,11743.0
2022-07-29 14:40:00,251.81,251.87,251.6,251.63,4228.0,247.3048,247.3637,247.0985,247.128,4228.0
2022-07-29 14:45:00,251.62,251.85,251.6,251.65,10267.0,247.1182,247.3441,247.0985,247.1476,10267.0
2022-07-29 14:50:00,251.67,251.8,251.59,251.77,9615.0,247.1673,247.295,247.0887,247.2655,9615.0
2022-07-29 14:55:00,251.75,251.84,251.68,251.73,11439.0,247.2459,247.3342,247.1771,247.2262,11439.0
2022-07-29 15:00:00,251.82,252.14,251.82,252.13,6137.0,247.3146,247.6289,247.3146,247.6191,6137.0
2022-07-29 15:05:00,252.13,252.13,251.88,251.92,8118.0,247.6191,247.6191,247.3735,247.4128,8118.0
2022-07-29 15:10:00,251.9,252.03,251.84,252.03,10386.0,247.3932,247.5209,247.3342,247.5209,10386.0
2022-07-29 15:15:00,252.06,252.08,251.88,252.03,8089.0,247.5503,247.57,247.3735,247.5209,8089.0
2022-07-29 15:20:00,252.03,252.2,251.98,252.2,7991.0,247.5209,247.6878,247.4717,247.6878,7991.0
2022-07-29 15:25:00,252.25,252.46,252.22,252.45,14194.0,247.7369,247.9432,247.7075,247.9333,14194.0
2022-07-29 15:30:00,252.45,252.58,252.29,252.58,14229.0,247.9333,248.061,247.7762,248.061,14229.0
2022-07-29 15:35:00,252.57,252.65,252.48,252.48,17087.0,248.0512,248.1298,247.9628,247.9628,17087.0
2022-07-29 15:40:00,252.36,252.58,252.28,252.57,10963.0,247.8449,248.061,247.7664,248.0512,10963.0
2022-07-29 15:45:00,252.54,252.63,252.5,252.59,9738.0,248.0217,248.1101,247.9824,248.0708,9738.0
2022-07-29 15:50:00,252.74,252.74,252.15,252.21,12395.0,248.2181,248.2181,247.6387,247.6976,12395.0
2022-07-29 15:55:00,252.15,252.2,251.91,252.03,17803.0,247.6387,247.6878,247.403,247.5209,17803.0
2022-08-01 09:30:00,250.39,250.65,249.54,250.24,44858.0,245.9102,246.1655,245.0754,245.7629,44858.0
2022-08-01 09:35:00,250.11,250.76,250.11,250.74,14599.0,245.6352,246.2736,245.6352,246.2539,14599.0
2022-08-01 09:40:00,250.76,251.51,250.54,251.32,18363.0,246.2736,247.0102,246.0575,246.8236,18363.0
2022-08-01 09:45:00,251.36,251.6,251.08,251.49,6031.0,246.8628,247.0985,246.5878,246.9905,6031.0
2022-08-01 09:50:00,251.43,252.45,251.3,252.39,21561.0,246.9316,247.9333,246.8039,247.8744,21561.0
2022-08-01 09:55:00,252.29,252.61,251.9,251.93,18062.0,247.7762,248.0905,247.3932,247.4226,18062.0
2022-08-01 10:00:00,251.89,252.61,251.49,252.14,10443.0,247.3834,248.0905,246.9905,247.6289,10443.0
2022-08-01 10:05:00,252.19,253.01,252.19,252.9,4930.0,247.678,248.4833,247.678,248.3753,4930.0
2022-08-01 10:10:00,252.89,253.34,252.88,253.03,11889.0,248.3655,248.8074,248.3556,248.503,11889.0
2022-08-01 10:15:00,253.15,253.15,252.26,252.26,8515.0,248.6208,248.6208,247.7467,247.7467,8515.0
2022-08-01 10:20:00,252.22,252.36,251.99,252.29,5099.0,247.7075,247.8449,247.4816,247.7762,5099.0
2022-08-01 10:25:00,252.26,252.26,251.57,251.63,1752.0,247.7467,247.7467,247.0691,247.128,1752.0
2022-08-01 10:30:00,251.8,252.17,251.78,252.01,7616.0,247.295,247.6583,247.2753,247.5012,7616.0
2022-08-01 10:35:00,251.94,252.58,251.88,252.58,10009.0,247.4325,248.061,247.3735,248.061,10009.0
2022-08-01 10:40:00,252.62,253.21,252.58,253.18,7983.0,248.1003,248.6797,248.061,248.6503,7983.0
2022-08-01 10:45:00,253.24,253.71,253.12,253.58,5116.0,248.7092,249.1708,248.5913,249.0431,5116.0
2022-08-01 10:50:00,253.58,254.3,253.58,254.17,45862.0,249.0431,249.7502,249.0431,249.6226,45862.0
2022-08-01 10:55:00,254.09,254.09,253.93,254.02,3953.0,249.544,249.544,249.3869,249.4752,3953.0
2022-08-01 11:00:00,254.03,254.17,253.63,253.67,8103.0,249.4851,249.6226,249.0922,249.1315,8103.0
2022-08-01 11:05:00,253.66,253.67,253.36,253.46,3901.0,249.1217,249.1315,248.8271,248.9253,3901.0
2022-08-01 11:10:00,253.58,253.96,253.54,253.93,8251.0,249.0431,249.4163,249.0038,249.3869,8251.0
2022-08-01 11:15:00,253.9,253.91,253.13,253.2,6502.0,249.3574,249.3672,248.6012,248.6699,6502.0
2022-08-01 11:20:00,253.0,253.7,252.97,253.64,6585.0,248.4735,249.161,248.444,249.102,6585.0
2022-08-01 11:25:00,253.63,253.95,253.5,253.76,4420.0,249.0922,249.4065,248.9646,249.2199,4420.0
2022-08-01 11:30:00,253.5,253.5,252.98,253.09,2884.0,248.9646,248.9646,248.4539,248.5619,2884.0
2022-08-01 11:35:00,253.24,253.3,253.18,253.28,7592.0,248.7092,248.7681,248.6503,248.7485,7592.0
2022-08-01 11:40:00,253.31,253.68,253.26,253.68,53661.0,248.7779,249.1413,248.7288,249.1413,53661.0
2022-08-01 11:45:00,253.61,254.1,253.61,254.1,3500.0,249.0726,249.5538,249.0726,249.5538,3500.0
2022-08-01 11:50:00,254.06,254.16,253.9,253.93,51123.0,249.5145,249.6127,249.3574,249.3869,51123.0
2022-08-01 11:55:00,253.97,253.97,253.88,253.91,777.0,249.4261,249.4261,249.3378,249.3672,777.0
2022-08-01 12:00:00,253.81,253.81,253.41,253.42,4853.0,249.269,249.269,248.8762,248.886,4853.0
2022-08-01 12:05:00,253.55,253.55,253.27,253.39,3348.0,249.0137,249.0137,248.7387,248.8565,3348.0
2022-08-01 12:10:00,253.3,253.4,252.48,252.69,11270.0,248.7681,248.8663,247.9628,248.169,11270.0
2022-08-01 12:15:00,252.63,252.9,252.62,252.8,3922.0,248.1101,248.3753,248.1003,248.2771,3922.0
2022-08-01 12:20:00,252.81,253.06,252.77,252.95,11629.0,248.2869,248.5324,248.2476,248.4244,11629.0
2022-08-01 12:25:00,252.94,253.09,252.89,253.03,14117.0,248.4146,248.5619,248.3655,248.503,14117.0
2022-08-01 12:30:00,253.02,253.03,252.68,253.0,3169.0,248.4931,248.503,248.1592,248.4735,3169.0
2022-08-01 12:35:00,252.95,253.0,252.61,252.66,3033.0,248.4244,248.4735,248.0905,248.1396,3033.0
2022-08-01 12:40:00,252.74,252.74,252.46,252.58,6404.0,248.2181,248.2181,247.9432,248.061,6404.0
2022-08-01 12:45:00,252.72,253.03,252.64,252.7,6661.0,248.1985,248.503,248.1199,248.1789,6661.0
2022-08-01 12:50:00,252.68,252.68,252.54,252.66,2890.0,248.1592,248.1592,248.0217,248.1396,2890.0
2022-08-01 12:55:00,252.53,252.55,252.29,252.55,3051.0,248.0119,248.0315,247.7762,248.0315,3051.0
2022-08-01 13:00:00,252.53,252.53,251.76,251.76,3706.0,248.0119,248.0119,247.2557,247.2557,3706.0
2022-08-01 13:05:00,251.72,252.26,251.69,252.18,9421.0,247.2164,247.7467,247.1869,247.6682,9421.0
2022-08-01 13:10:00,252.16,252.22,251.91,252.17,3697.0,247.6485,247.7075,247.403,247.6583,3697.0
2022-08-01 13:15:00,252.14,252.29,251.54,251.56,2710.0,247.6289,247.7762,247.0396,247.0593,2710.0
2022-08-01 13:20:00,251.51,251.81,251.41,251.51,5915.0,247.0102,247.3048,246.9119,247.0102,5915.0
2022-08-01 13:25:00,251.59,251.65,251.27,251.28,5158.0,247.0887,247.1476,246.7744,246.7843,5158.0
2022-08-01 13:30:00,251.25,251.3,250.98,251.0,29019.0,246.7548,246.8039,246.4896,246.5093,29019.0
2022-08-01 13:35:00,250.98,251.18,250.9,251.14,56209.0,246.4896,246.6861,246.4111,246.6468,56209.0
2022-08-01 13:40:00,251.13,251.22,250.79,250.79,15459.0,246.637,246.7253,246.303,246.303,15459.0
2022-08-01 13:45:00,250.86,250.86,250.44,250.47,7985.0,246.3718,246.3718,245.9593,245.9888,7985.0
2022-08-01 13:50:00,250.82,250.89,250.58,250.82,32608.0,246.3325,246.4012,246.0968,246.3325,32608.0
2022-08-01 13:55:00,250.81,251.23,250.64,251.22,5808.0,246.3227,246.7352,246.1557,246.7253,5808.0
2022-08-01 14:00:00,251.18,251.18,250.7,250.95,5828.0,246.6861,246.6861,246.2146,246.4602,5828.0
2022-08-01 14:05:00,250.84,251.18,250.84,251.17,12011.0,246.3521,246.6861,246.3521,246.6762,12011.0
2022-08-01 14:10:00,251.01,251.51,250.93,251.51,9596.0,246.5191,247.0102,246.4405,247.0102,9596.0
2022-08-01 14:15:00,251.59,251.77,251.19,251.19,10146.0,247.0887,247.2655,246.6959,246.6959,10146.0
2022-08-01 14:20:00,251.34,251.5,251.19,251.5,2698.0,246.8432,247.0003,246.6959,247.0003,2698.0
2022-08-01 14:25:00,251.6,251.67,251.31,251.44,3779.0,247.0985,247.1673,246.8137,246.9414,3779.0
2022-08-01 14:30:00,251.4,251.62,251.4,251.56,9001.0,246.9021,247.1182,246.9021,247.0593,9001.0
2022-08-01 14:35:00,251.62,251.83,251.61,251.78,16008.0,247.1182,247.3244,247.1084,247.2753,16008.0
2022-08-01 14:40:00,251.82,251.88,251.35,251.35,12978.0,247.3146,247.3735,246.853,246.853,12978.0
2022-08-01 14:45:00,251.38,251.49,251.23,251.37,11095.0,246.8825,246.9905,246.7352,246.8727,11095.0
2022-08-01 14:50:00,251.45,251.7,251.28,251.7,8296.0,246.9512,247.1968,246.7843,247.1968,8296.0
2022-08-01 14:55:00,251.75,252.38,251.71,252.21,16191.0,247.2459,247.8646,247.2066,247.6976,16191.0
2022-08-01 15:00:00,252.23,252.25,251.72,251.72,7660.0,247.7173,247.7369,247.2164,247.2164,7660.0
2022-08-01 15:05:00,251.84,252.21,251.73,252.12,7649.0,247.3342,247.6976,247.2262,247.6092,7649.0
2022-08-01 15:10:00,252.02,252.18,251.9,252.18,17464.0,247.511,247.6682,247.3932,247.6682,17464.0
2022-08-01 15:15:00,252.23,252.39,252.02,252.05,28191.0,247.7173,247.8744,247.511,247.5405,28191.0
2022-08-01 15:20:00,252.05,252.05,251.47,251.55,12697.0,247.5405,247.5405,246.9709,247.0494,12697.0
2022-08-01 15:25:00,251.47,251.52,251.33,251.41,5265.0,246.9709,247.02,246.8334,246.9119,5265.0
2022-08-01 15:30:00,251.35,251.62,251.34,251.58,6449.0,246.853,247.1182,246.8432,247.0789,6449.0
2022-08-01 15:35:00,251.53,251.65,251.48,251.64,4990.0,247.0298,247.1476,246.9807,247.1378,4990.0
2022-08-01 15:40:00,251.67,251.98,251.53,251.54,51476.0,247.1673,247.4717,247.0298,247.0396,51476.0
2022-08-01 15:45:00,251.5,251.99,251.42,251.83,10697.0,247.0003,247.4816,246.9218,247.3244,10697.0
2022-08-01 15:50:00,251.89,252.09,251.43,251.43,30003.0,247.3834,247.5798,246.9316,246.9316,30003.0
2022-08-01 15:55:00,251.42,251.69,251.34,251.59,22574.0,246.9218,247.1869,246.8432,247.0887,22574.0
2022-08-02 09:30:00,249.76,250.73,249.5,250.35,35585.0,245.2915,246.2441,245.0361,245.8709,35585.0
2022-08-02 09:35:00,250.03,250.71,249.92,250.71,8454.0,245.5566,246.2245,245.4486,246.2245,8454.0
2022-08-02 09:40:00,250.75,251.0,250.15,250.16,12337.0,246.2638,246.5093,245.6745,245.6843,12337.0
2022-08-02 09:45:00,250.24,251.11,250.23,250.49,22100.0,245.7629,246.6173,245.7531,246.0084,22100.0
2022-08-02 09:50:00,250.73,250.9,249.98,250.0,16434.0,246.2441,246.4111,245.5075,245.5272,16434.0
2022-08-02 09:55:00,249.98,250.68,249.73,250.35,4240.0,245.5075,246.195,245.262,245.8709,4240.0
2022-08-02 10:00:00,250.21,250.29,249.8,249.81,5252.0,245.7334,245.812,245.3307,245.3406,5252.0
2022-08-02 10:05:00,249.82,250.2,249.37,249.43,7758.0,245.3504,245.7236,244.9084,244.9674,7758.0
2022-08-02 10:10:00,249.33,249.78,248.9,249.75,10777.0,244.8692,245.3111,244.4469,245.2816,10777.0
2022-08-02 10:15:00,249.7,249.96,249.58,249.81,13419.0,245.2325,245.4879,245.1147,245.3406,13419.0
2022-08-02 10:20:00,250.15,250.3,249.58,249.7,6911.0,245.6745,245.8218,245.1147,245.2325,6911.0
2022-08-02 10:25:00,249.62,250.27,249.52,250.26,11654.0,245.154,245.7923,245.0558,245.7825,11654.0
2022-08-02 10:30:00,250.4,250.6,250.1,250.31,6726.0,245.92,246.1164,245.6254,245.8316,6726.0
2022-08-02 10:35:00,250.26,250.66,249.98,250.52,10771.0,245.7825,246.1754,245.5075,246.0379,10771.0
2022-08-02 10:40:00,250.6,251.19,250.39,251.19,3893.0,246.1164,246.6959,245.9102,246.6959,3893.0
2022-08-02 10:45:00,251.12,251.2,250.81,251.18,7477.0,246.6271,246.7057,246.3227,246.6861,7477.0
2022-08-02 10:50:00,251.32,252.25,251.22,252.25,7595.0,246.8236,247.7369,246.7253,247.7369,7595.0
2022-08-02 10:55:00,252.25,252.25,251.55,251.59,8001.0,247.7369,247.7369,247.0494,247.0887,8001.0
2022-08-02 11:00:00,251.75,251.83,251.5,251.66,12950.0,247.2459,247.3244,247.0003,247.1575,12950.0
2022-08-02 11:05:00,251.6,251.7,251.33,251.41,19822.0,247.0985,247.1968,246.8334,246.9119,19822.0
2022-08-02 11:10:00,251.28,251.28,251.13,251.22,6781.0,246.7843,246.7843,246.637,246.7253,6781.0
2022-08-02 11:15:00,251.06,251.36,250.93,251.21,13003.0,246.5682,246.8628,246.4405,246.7155,13003.0
2022-08-02 11:20:00,250.9,251.16,250.86,251.14,3866.0,246.4111,246.6664,246.3718,246.6468,3866.0
2022-08-02 11:25:00,251.16,251.61,251.16,251.59,10206.0,246.6664,247.1084,246.6664,247.0887,10206.0
2022-08-02 11:30:00,251.55,251.55,250.73,251.11,7324.0,247.0494,247.0494,246.2441,246.6173,7324.0
2022-08-02 11:35:00,251.17,251.78,251.17,251.68,17632.0,246.6762,247.2753,246.6762,247.1771,17632.0
2022-08-02 11:40:00,251.65,251.97,251.62,251.82,14375.0,247.1476,247.4619,247.1182,247.3146,14375.0
2022-08-02 11:45:00,251.79,251.91,251.59,251.91,6093.0,247.2851,247.403,247.0887,247.403,6093.0
2022-08-02 11:50:00,251.87,251.9,251.77,251.85,4289.0,247.3637,247.3932,247.2655,247.3441,4289.0
2022-08-02 11:55:00,251.89,252.03,251.68,251.78,4790.0,247.3834,247.5209,247.1771,247.2753,4790.0
2022-08-02 12:00:00,251.78,252.4,251.78,252.4,6605.0,247.2753,247.8842,247.2753,247.8842,6605.0
2022-08-02 12:05:00,252.2,252.33,252.19,252.26,7156.0,247.6878,247.8155,247.678,247.7467,7156.0
2022-08-02 12:10:00,252.22,252.53,252.13,252.52,11471.0,247.7075,248.0119,247.6191,248.0021,11471.0
2022-08-02 12:15:00,252.56,253.1,252.55,253.08,5897.0,248.0414,248.5717,248.0315,248.5521,5897.0
2022-08-02 12:20:00,253.09,253.47,253.08,253.47,3580.0,248.5619,248.9351,248.5521,248.9351,3580.0
2022-08-02 12:25:00,253.49,253.54,253.33,253.52,6378.0,248.9547,249.0038,248.7976,248.9842,6378.0
2022-08-02 12:30:00,253.59,253.59,253.31,253.31,3856.0,249.0529,249.0529,248.7779,248.7779,3856.0
2022-08-02 12:35:00,253.43,253.57,253.33,253.55,3048.0,248.8958,249.0333,248.7976,249.0137,3048.0
2022-08-02 12:40:00,253.68,253.86,253.66,253.81,5248.0,249.1413,249.3181,249.1217,249.269,5248.0
2022-08-02 12:45:00,253.83,253.83,253.58,253.73,2808.0,249.2886,249.2886,249.0431,249.1904,2808.0
2022-08-02 12:50:00,253.72,253.8,253.63,253.76,2982.0,249.1806,249.2592,249.0922,249.2199,2982.0
2022-08-02 12:55:00,253.71,253.71,253.6,253.62,5962.0,249.1708,249.1708,249.0628,249.0824,5962.0
2022-08-02 13:00:00,253.54,253.54,253.14,253.3,5580.0,249.0038,249.0038,248.611,248.7681,5580.0
2022-08-02 13:05:00,253.3,253.3,252.97,253.27,3340.0,248.7681,248.7681,248.444,248.7387,3340.0
2022-08-02 13:10:00,253.29,253.37,253.2,253.33,3231.0,248.7583,248.8369,248.6699,248.7976,3231.0
2022-08-02 13:15:00,253.34,253.41,253.24,253.32,10826.0,248.8074,248.8762,248.7092,248.7878,10826.0
2022-08-02 13:20:00,253.23,253.23,252.81,252.82,1850.0,248.6994,248.6994,248.2869,248.2967,1850.0
2022-08-02 13:25:00,252.81,252.82,252.06,252.14,2556.0,248.2869,248.2967,247.5503,247.6289,2556.0
2022-08-02 13:30:00,252.07,252.07,251.15,251.18,17711.0,247.5601,247.5601,246.6566,246.6861,17711.0
2022-08-02 13:35:00,251.22,251.25,250.9,251.06,10241.0,246.7253,246.7548,246.4111,246.5682,10241.0
2022-08-02 13:40:00,251.02,251.25,250.84,251.1,5058.0,246.5289,246.7548,246.3521,246.6075,5058.0
2022-08-02 13:45:00,251.24,251.24,250.68,250.78,3965.0,246.745,246.745,246.195,246.2932,3965.0
2022-08-02 13:50:00,250.74,251.09,250.6,251.08,8878.0,246.2539,246.5977,246.1164,246.5878,8878.0
2022-08-02 13:55:00,251.08,251.2,251.05,251.18,7059.0,246.5878,246.7057,246.5584,246.6861,7059.0
2022-08-02 14:00:00,251.01,251.29,250.92,251.12,3148.0,246.5191,246.7941,246.4307,246.6271,3148.0
2022-08-02 14:05:00,251.09,251.87,251.07,251.87,21372.0,246.5977,247.3637,246.578,247.3637,21372.0
2022-08-02 14:10:00,251.81,251.82,251.57,251.68,2541.0,247.3048,247.3146,247.0691,247.1771,2541.0
2022-08-02 14:15:00,251.68,251.7,251.42,251.56,5036.0,247.1771,247.1968,246.9218,247.0593,5036.0
2022-08-02 14:20:00,251.56,251.95,251.49,251.72,3254.0,247.0593,247.4423,246.9905,247.2164,3254.0
2022-08-02 14:25:00,251.75,251.96,251.75,251.85,3068.0,247.2459,247.4521,247.2459,247.3441,3068.0
2022-08-02 14:30:00,251.84,252.24,251.84,252.13,3759.0,247.3342,247.7271,247.3342,247.6191,3759.0
2022-08-02 14:35:00,252.03,252.08,251.75,251.88,5415.0,247.5209,247.57,247.2459,247.3735,5415.0
2022-08-02 14:40:00,251.97,252.03,251.87,251.94,3552.0,247.4619,247.5209,247.3637,247.4325,3552.0
2022-08-02 14:45:00,251.87,251.99,251.45,251.95,4432.0,247.3637,247.4816,246.9512,247.4423,4432.0
2022-08-02 14:50:00,252.06,252.06,251.47,251.72,9902.0,247.5503,247.5503,246.9709,247.2164,9902.0
2022-08-02 14:55:00,251.61,251.61,251.21,251.43,10189.0,247.1084,247.1084,246.7155,246.9316,10189.0
2022-08-02 15:00:00,251.46,251.72,251.39,251.51,8993.0,246.961,247.2164,246.8923,247.0102,8993.0
2022-08-02 15:05:00,251.5,251.7,251.36,251.41,10065.0,247.0003,247.1968,246.8628,246.9119,10065.0
2022-08-02 15:10:00,251.43,251.6,251.25,251.56,15536.0,246.9316,247.0985,246.7548,247.0593,15536.0
2022-08-02 15:15:00,251.68,251.68,250.81,251.0,3399.0,247.1771,247.1771,246.3227,246.5093,3399.0
2022-08-02 15:20:00,250.82,251.24,250.81,251.09,6312.0,246.3325,246.745,246.3227,246.5977,6312.0
2022-08-02 15:25:00,251.04,251.51,251.04,251.46,5602.0,246.5486,247.0102,246.5486,246.961,5602.0
2022-08-02 15:30:00,251.45,251.48,251.17,251.46,10090.0,246.9512,246.9807,246.6762,246.961,10090.0
2022-08-02 15:35:00,251.5,251.85,251.4,251.43,10254.0,247.0003,247.3441,246.9021,246.9316,10254.0
2022-08-02 15:40:00,251.45,251.46,251.2,251.42,7049.0,246.9512,246.961,246.7057,246.9218,7049.0
2022-08-02 15:45:00,251.44,251.45,250.92,251.01,6461.0,246.9414,246.9512,246.4307,246.5191,6461.0
2022-08-02 15:50:00,250.98,251.15,250.9,250.9,11556.0,246.4896,246.6566,246.4111,246.4111,11556.0
2022-08-02 15:55:00,250.89,251.0,250.62,250.69,14376.0,246.4012,246.5093,246.1361,246.2048,14376.0
2022-08-03 09:30:00,252.33,253.64,252.33,253.1,25334.0,247.8155,249.102,247.8155,248.5717,25334.0
2022-08-03 09:35:00,253.24,253.92,253.12,253.8,12979.0,248.7092,249.377,248.5913,249.2592,12979.0
2022-08-03 09:40:00,253.82,253.94,253.64,253.64,5915.0,249.2788,249.3967,249.102,249.102,5915.0
2022-08-03 09:45:00,253.67,253.83,253.27,253.83,1947.0,249.1315,249.2886,248.7387,249.2886,1947.0
2022-08-03 09:50:00,253.99,254.13,253.54,254.13,3544.0,249.4458,249.5833,249.0038,249.5833,3544.0
2022-08-03 09:55:00,254.16,254.56,254.13,254.45,5554.0,249.6127,250.0056,249.5833,249.8976,5554.0
2022-08-03 10:00:00,254.39,254.99,253.97,254.99,6723.0,249.8386,250.4279,249.4261,250.4279,6723.0
2022-08-03 10:05:00,255.0,255.32,255.0,255.06,4845.0,250.4377,250.752,250.4377,250.4966,4845.0
2022-08-03 10:10:00,255.35,255.35,254.99,255.02,4150.0,250.7815,250.7815,250.4279,250.4574,4150.0
2022-08-03 10:15:00,255.19,255.2,254.14,254.14,12281.0,250.6243,250.6341,249.5931,249.5931,12281.0
2022-08-03 10:20:00,254.28,254.44,254.0,254.2,7517.0,249.7306,249.8877,249.4556,249.652,7517.0
2022-08-03 10:25:00,254.11,254.61,254.11,254.53,1376.0,249.5636,250.0547,249.5636,249.9761,1376.0
2022-08-03 10:30:00,254.47,254.62,253.75,253.87,11101.0,249.9172,250.0645,249.2101,249.3279,11101.0
2022-08-03 10:35:00,253.94,254.06,253.29,253.81,3872.0,249.3967,249.5145,248.7583,249.269,3872.0
2022-08-03 10:40:00,253.69,254.18,253.66,254.18,2629.0,249.1512,249.6324,249.1217,249.6324,2629.0
2022-08-03 10:45:00,254.14,254.45,254.01,254.4,3441.0,249.5931,249.8976,249.4654,249.8484,3441.0
2022-08-03 10:50:00,254.45,254.6,254.34,254.34,4273.0,249.8976,250.0449,249.7895,249.7895,4273.0
2022-08-03 10:55:00,254.44,254.56,254.41,254.41,3934.0,249.8877,250.0056,249.8583,249.8583,3934.0
2022-08-03 11:00:00,254.64,254.75,254.39,254.47,3186.0,250.0842,250.1922,249.8386,249.9172,3186.0
2022-08-03 11:05:00,254.59,254.94,254.59,254.91,7940.0,250.035,250.3788,250.035,250.3493,7940.0
2022-08-03 11:10:00,254.96,255.37,254.96,255.21,8693.0,250.3984,250.8011,250.3984,250.644,8693.0
2022-08-03 11:15:00,255.25,255.29,254.99,254.99,5461.0,250.6832,250.7225,250.4279,250.4279,5461.0
2022-08-03 11:20:00,255.05,255.32,255.05,255.32,4381.0,250.4868,250.752,250.4868,250.752,4381.0
2022-08-03 11:25:00,255.33,255.52,255.28,255.4,5532.0,250.7618,250.9484,250.7127,250.8306,5532.0
2022-08-03 11:30:00,255.37,255.4,255.2,255.21,7106.0,250.8011,250.8306,250.6341,250.644,7106.0
2022-08-03 11:35:00,255.37,255.64,255.37,255.63,3172.0,250.8011,251.0663,250.8011,251.0564,3172.0
2022-08-03 11:40:00,255.79,255.88,255.62,255.75,3442.0,251.2136,251.302,251.0466,251.1743,3442.0
2022-08-03 11:45:00,255.81,256.04,255.76,255.8,4619.0,251.2332,251.4591,251.1841,251.2234,4619.0
2022-08-03 11:50:00,255.73,255.77,255.48,255.72,5477.0,251.1547,251.1939,250.9091,251.1448,5477.0
2022-08-03 11:55:00,255.78,256.07,255.74,256.06,7784.0,251.2038,251.4886,251.1645,251.4787,7784.0
2022-08-03 12:00:00,255.97,256.0,255.75,255.93,9290.0,251.3904,251.4198,251.1743,251.3511,9290.0
2022-08-03 12:05:00,255.88,256.08,255.75,255.76,4626.0,251.302,251.4984,251.1743,251.1841,4626.0
2022-08-03 12:10:00,255.67,255.73,255.5,255.68,5374.0,251.0957,251.1547,250.9288,251.1055,5374.0
2022-08-03 12:15:00,255.66,255.77,255.45,255.77,172605.0,251.0859,251.1939,250.8797,251.1939,172605.0
2022-08-03 12:20:00,255.79,256.03,255.78,256.02,3896.0,251.2136,251.4493,251.2038,251.4395,3896.0
2022-08-03 12:25:00,255.88,256.02,255.87,255.89,5134.0,251.302,251.4395,251.2921,251.3118,5134.0
2022-08-03 12:30:00,255.79,256.37,255.78,256.25,5418.0,251.2136,251.7832,251.2038,251.6653,5418.0
2022-08-03 12:35:00,256.21,256.52,256.21,256.41,3332.0,251.6261,251.9305,251.6261,251.8225,3332.0
2022-08-03 12:40:00,256.41,256.65,256.41,256.62,1909.0,251.8225,252.0582,251.8225,252.0287,1909.0
2022-08-03 12:45:00,256.62,256.95,256.54,256.94,4375.0,252.0287,252.3528,251.9502,252.343,4375.0
2022-08-03 12:50:00,256.98,257.09,256.89,257.02,5570.0,252.3823,252.4903,252.2939,252.4216,5570.0
2022-08-03 12:55:00,256.97,257.02,256.77,256.77,3525.0,252.3725,252.4216,252.176,252.176,3525.0
2022-08-03 13:00:00,256.83,257.13,256.83,257.12,42868.0,252.235,252.5296,252.235,252.5198,42868.0
2022-08-03 13:05:00,256.99,257.22,256.98,257.09,5117.0,252.3921,252.618,252.3823,252.4903,5117.0
2022-08-03 13:10:00,257.14,257.17,256.97,257.08,5997.0,252.5394,252.5689,252.3725,252.4805,5997.0
2022-08-03 13:15:00,257.08,257.16,257.02,257.02,37352.0,252.4805,252.5591,252.4216,252.4216,37352.0
2022-08-03 13:20:00,256.88,256.96,256.61,256.94,3400.0,252.2841,252.3626,252.0189,252.343,3400.0
2022-08-03 13:25:00,256.88,257.11,256.87,256.99,6022.0,252.2841,252.51,252.2743,252.3921,6022.0
2022-08-03 13:30:00,257.01,257.1,256.86,257.1,7530.0,252.4118,252.5001,252.2644,252.5001,7530.0
2022-08-03 13:35:00,257.03,257.06,256.7,256.74,4529.0,252.4314,252.4609,252.1073,252.1466,4529.0
2022-08-03 13:40:00,256.76,256.89,256.63,256.88,8772.0,252.1662,252.2939,252.0386,252.2841,8772.0
2022-08-03 13:45:00,256.86,256.87,256.67,256.84,7749.0,252.2644,252.2743,252.0778,252.2448,7749.0
2022-08-03 13:50:00,256.92,257.04,256.9,257.02,3382.0,252.3234,252.4412,252.3037,252.4216,3382.0
2022-08-03 13:55:00,257.06,257.06,256.79,256.95,3554.0,252.4609,252.4609,252.1957,252.3528,3554.0
2022-08-03 14:00:00,256.98,257.01,256.73,257.01,9196.0,252.3823,252.4118,252.1368,252.4118,9196.0
2022-08-03 14:05:00,256.99,256.99,256.85,256.92,1499.0,252.3921,252.3921,252.2546,252.3234,1499.0
2022-08-03 14:10:00,256.95,257.05,256.88,257.02,6242.0,252.3528,252.451,252.2841,252.4216,6242.0
2022-08-03 14:15:00,257.02,257.32,257.01,257.29,7204.0,252.4216,252.7162,252.4118,252.6867,7204.0
2022-08-03 14:20:00,257.33,257.4,257.27,257.4,6793.0,252.726,252.7948,252.6671,252.7948,6793.0
2022-08-03 14:25:00,257.37,257.37,257.14,257.21,3172.0,252.7653,252.7653,252.5394,252.6082,3172.0
2022-08-03 14:30:00,257.18,257.29,257.1,257.22,6127.0,252.5787,252.6867,252.5001,252.618,6127.0
2022-08-03 14:35:00,257.26,257.34,257.17,257.26,7200.0,252.6573,252.7358,252.5689,252.6573,7200.0
2022-08-03 14:40:00,257.13,257.13,256.83,257.06,12776.0,252.5296,252.5296,252.235,252.4609,12776.0
2022-08-03 14:45:00,257.01,257.2,256.88,257.15,3387.0,252.4118,252.5984,252.2841,252.5492,3387.0
2022-08-03 14:50:00,257.12,257.3,256.95,257.22,11702.0,252.5198,252.6966,252.3528,252.618,11702.0
2022-08-03 14:55:00,257.22,257.31,257.12,257.12,6617.0,252.618,252.7064,252.5198,252.5198,6617.0
2022-08-03 15:00:00,257.11,257.38,256.98,257.36,4794.0,252.51,252.7751,252.3823,252.7555,4794.0
2022-08-03 15:05:00,257.39,257.45,257.2,257.25,5371.0,252.785,252.8439,252.5984,252.6475,5371.0
2022-08-03 15:10:00,257.1,257.23,256.91,257.08,18687.0,252.5001,252.6278,252.3135,252.4805,18687.0
2022-08-03 15:15:00,257.06,257.08,256.84,257.08,12293.0,252.4609,252.4805,252.2448,252.4805,12293.0
2022-08-03 15:20:00,257.06,257.18,257.03,257.07,5500.0,252.4609,252.5787,252.4314,252.4707,5500.0
2022-08-03 15:25:00,257.03,257.05,256.98,257.0,9597.0,252.4314,252.451,252.3823,252.4019,9597.0
2022-08-03 15:30:00,257.04,257.21,257.04,257.2,71455.0,252.4412,252.6082,252.4412,252.5984,71455.0
2022-08-03 15:35:00,257.2,257.33,257.18,257.28,10099.0,252.5984,252.726,252.5787,252.6769,10099.0
2022-08-03 15:40:00,257.31,257.69,257.24,257.69,13914.0,252.7064,253.0796,252.6376,253.0796,13914.0
2022-08-03 15:45:00,257.6,257.6,257.33,257.33,11587.0,252.9912,252.9912,252.726,252.726,11587.0
2022-08-03 15:50:00,257.62,257.68,257.38,257.43,7282.0,253.0108,253.0698,252.7751,252.8242,7282.0
2022-08-03 15:55:00,257.42,257.42,256.83,256.84,34877.0,252.8144,252.8144,252.235,252.2448,34877.0
2022-08-04 09:30:00,257.11,257.2,256.6,257.06,29652.0,252.51,252.5984,252.0091,252.4609,29652.0
2022-08-04 09:35:00,257.48,257.58,256.5,256.5,9069.0,252.8733,252.9716,251.9109,251.9109,9069.0
2022-08-04 09:40:00,256.94,257.79,256.8,257.76,5864.0,252.343,253.1778,252.2055,253.1483,5864.0
2022-08-04 09:45:00,257.7,258.13,257.53,257.53,2876.0,253.0894,253.5117,252.9224,252.9224,2876.0
2022-08-04 09:50:00,257.44,257.69,256.72,257.15,8021.0,252.8341,253.0796,252.1269,252.5492,8021.0
2022-08-04 09:55:00,257.1,257.78,257.1,257.59,3735.0,252.5001,253.168,252.5001,252.9814,3735.0
2022-08-04 10:00:00,257.49,258.0,257.29,257.87,7076.0,252.8832,253.384,252.6867,253.2564,7076.0
2022-08-04 10:05:00,257.99,257.99,257.46,257.6,1803.0,253.3742,253.3742,252.8537,252.9912,1803.0
2022-08-04 10:10:00,257.58,257.6,257.04,257.2,6106.0,252.9716,252.9912,252.4412,252.5984,6106.0
2022-08-04 10:15:00,257.26,257.42,256.35,256.78,9766.0,252.6573,252.8144,251.7636,252.1859,9766.0
2022-08-04 10:20:00,256.77,257.0,256.57,256.87,20715.0,252.176,252.4019,251.9796,252.2743,20715.0
2022-08-04 10:25:00,256.8,257.0,256.74,256.79,4357.0,252.2055,252.4019,252.1466,252.1957,4357.0
2022-08-04 10:30:00,256.58,256.61,255.88,255.88,7085.0,251.9894,252.0189,251.302,251.302,7085.0
2022-08-04 10:35:00,255.83,255.87,255.46,255.65,5722.0,251.2529,251.2921,250.8895,251.0761,5722.0
2022-08-04 10:40:00,255.65,255.95,255.44,255.91,14207.0,251.0761,251.3707,250.8698,251.3314,14207.0
2022-08-04 10:45:00,255.84,256.5,255.81,256.38,19471.0,251.2627,251.9109,251.2332,251.793,19471.0
2022-08-04 10:50:00,256.38,256.64,256.28,256.47,12821.0,251.793,252.0484,251.6948,251.8814,12821.0
2022-08-04 10:55:00,256.7,256.98,256.7,256.8,1140.0,252.1073,252.3823,252.1073,252.2055,1140.0
2022-08-04 11:00:00,256.85,257.06,256.74,256.9,8685.0,252.2546,252.4609,252.1466,252.3037,8685.0
2022-08-04 11:05:00,256.76,257.1,256.75,256.84,8437.0,252.1662,252.5001,252.1564,252.2448,8437.0
2022-08-04 11:10:00,256.85,256.9,256.13,256.13,2841.0,252.2546,252.3037,251.5475,251.5475,2841.0
2022-08-04 11:15:00,256.11,256.62,256.01,256.6,2490.0,251.5279,252.0287,251.4296,252.0091,2490.0
2022-08-04 11:20:00,256.65,256.93,256.44,256.44,2107.0,252.0582,252.3332,251.8519,251.8519,2107.0
2022-08-04 11:25:00,256.39,256.61,256.18,256.39,12745.0,251.8028,252.0189,251.5966,251.8028,12745.0
2022-08-04 11:30:00,256.49,256.67,256.27,256.55,18216.0,251.9011,252.0778,251.685,251.96,18216.0
2022-08-04 11:35:00,256.49,256.63,256.01,256.01,1755.0,251.9011,252.0386,251.4296,251.4296,1755.0
2022-08-04 11:40:00,256.06,256.62,256.05,256.6,13282.0,251.4787,252.0287,251.4689,252.0091,13282.0
2022-08-04 11:45:00,256.56,257.07,256.56,257.06,4598.0,251.9698,252.4707,251.9698,252.4609,4598.0
2022-08-04 11:50:00,257.13,257.46,257.1,257.38,2774.0,252.5296,252.8537,252.5001,252.7751,2774.0
2022-08-04 11:55:00,257.28,257.44,257.27,257.37,2081.0,252.6769,252.8341,252.6671,252.7653,2081.0
2022-08-04 12:00:00,257.46,257.51,257.06,257.11,2313.0,252.8537,252.9028,252.4609,252.51,2313.0
2022-08-04 12:05:00,257.16,257.51,257.11,257.51,2967.0,252.5591,252.9028,252.51,252.9028,2967.0
2022-08-04 12:10:00,257.61,257.9,257.45,257.66,8004.0,253.001,253.2858,252.8439,253.0501,8004.0
2022-08-04 12:15:00,257.66,257.66,257.43,257.56,3629.0,253.0501,253.0501,252.8242,252.9519,3629.0
2022-08-04 12:20:00,257.5,257.9,257.5,257.9,7810.0,252.893,253.2858,252.893,253.2858,7810.0
2022-08-04 12:25:00,257.86,258.01,257.84,257.9,3333.0,253.2465,253.3939,253.2269,253.2858,3333.0
2022-08-04 12:30:00,257.88,257.89,257.59,257.72,1268.0,253.2662,253.276,252.9814,253.109,1268.0
2022-08-04 12:35:00,257.74,257.74,257.52,257.62,2752.0,253.1287,253.1287,252.9126,253.0108,2752.0
2022-08-04 12:40:00,257.59,257.63,257.2,257.39,3562.0,252.9814,253.0207,252.5984,252.785,3562.0
2022-08-04 12:45:00,257.3,257.31,256.73,256.75,2125.0,252.6966,252.7064,252.1368,252.1564,2125.0
2022-08-04 12:50:00,256.89,256.95,256.85,256.93,2284.0,252.2939,252.3528,252.2546,252.3332,2284.0
2022-08-04 12:55:00,256.82,256.91,256.78,256.89,1704.0,252.2252,252.3135,252.1859,252.2939,1704.0
2022-08-04 13:00:00,256.81,257.12,256.81,256.95,3974.0,252.2153,252.5198,252.2153,252.3528,3974.0
2022-08-04 13:05:00,256.92,257.36,256.86,257.22,14549.0,252.3234,252.7555,252.2644,252.618,14549.0
2022-08-04 13:10:00,257.27,257.46,257.21,257.41,7306.0,252.6671,252.8537,252.6082,252.8046,7306.0
2022-08-04 13:15:00,257.48,257.58,257.44,257.51,1599.0,252.8733,252.9716,252.8341,252.9028,1599.0
2022-08-04 13:20:00,257.5,257.74,257.23,257.71,8579.0,252.893,253.1287,252.6278,253.0992,8579.0
2022-08-04 13:25:00,257.73,257.89,257.68,257.79,6577.0,253.1189,253.276,253.0698,253.1778,6577.0
2022-08-04 13:30:00,257.73,257.93,257.68,257.88,9309.0,253.1189,253.3153,253.0698,253.2662,9309.0
2022-08-04 13:35:00,257.92,257.99,257.84,257.91,3115.0,253.3055,253.3742,253.2269,253.2956,3115.0
2022-08-04 13:40:00,257.88,257.94,257.64,257.68,5470.0,253.2662,253.3251,253.0305,253.0698,5470.0
2022-08-04 13:45:00,257.57,257.94,257.57,257.94,4675.0,252.9617,253.3251,252.9617,253.3251,4675.0
2022-08-04 13:50:00,257.92,257.94,257.69,257.77,3749.0,253.3055,253.3251,253.0796,253.1582,3749.0
2022-08-04 13:55:00,257.74,257.74,257.49,257.64,9595.0,253.1287,253.1287,252.8832,253.0305,9595.0
2022-08-04 14:00:00,257.61,257.68,257.49,257.68,13237.0,253.001,253.0698,252.8832,253.0698,13237.0
2022-08-04 14:05:00,257.64,257.74,257.42,257.42,6165.0,253.0305,253.1287,252.8144,252.8144,6165.0
2022-08-04 14:10:00,257.37,257.49,257.13,257.27,29638.0,252.7653,252.8832,252.5296,252.6671,29638.0
2022-08-04 14:15:00,257.3,257.5,257.27,257.5,49972.0,252.6966,252.893,252.6671,252.893,49972.0
2022-08-04 14:20:00,257.47,257.48,257.26,257.26,98628.0,252.8635,252.8733,252.6573,252.6573,98628.0
2022-08-04 14:25:00,257.3,257.66,257.3,257.59,53304.0,252.6966,253.0501,252.6966,252.9814,53304.0
2022-08-04 14:30:00,257.66,257.72,257.59,257.62,26243.0,253.0501,253.109,252.9814,253.0108,26243.0
2022-08-04 14:35:00,257.63,257.63,257.27,257.42,115895.0,253.0207,253.0207,252.6671,252.8144,115895.0
2022-08-04 14:40:00,257.45,257.49,257.15,257.48,105479.0,252.8439,252.8832,252.5492,252.8733,105479.0
2022-08-04 14:45:00,257.46,257.67,257.39,257.67,11739.0,252.8537,253.0599,252.785,253.0599,11739.0
2022-08-04 14:50:00,257.67,258.01,257.66,257.89,19279.0,253.0599,253.3939,253.0501,253.276,19279.0
2022-08-04 14:55:00,257.85,257.98,257.76,257.84,9903.0,253.2367,253.3644,253.1483,253.2269,9903.0
2022-08-04 15:00:00,257.8,257.97,257.72,257.97,5673.0,253.1876,253.3546,253.109,253.3546,5673.0
2022-08-04 15:05:00,257.95,258.07,257.81,258.01,15471.0,253.3349,253.4528,253.1974,253.3939,15471.0
2022-08-04 15:10:00,258.03,258.31,258.0,258.21,10262.0,253.4135,253.6885,253.384,253.5903,10262.0
2022-08-04 15:15:00,258.29,258.45,258.25,258.43,11612.0,253.6689,253.826,253.6296,253.8063,11612.0
2022-08-04 15:20:00,258.37,258.38,258.02,258.14,51944.0,253.7474,253.7572,253.4037,253.5215,51944.0
2022-08-04 15:25:00,258.02,258.28,257.96,258.18,29421.0,253.4037,253.659,253.3448,253.5608,29421.0
2022-08-04 15:30:00,258.22,258.24,257.85,257.89,15170.0,253.6001,253.6197,253.2367,253.276,15170.0
2022-08-04 15:35:00,257.9,258.21,257.9,257.95,66043.0,253.2858,253.5903,253.2858,253.3349,66043.0
2022-08-04 15:40:00,257.96,258.01,257.63,257.63,146073.0,253.3448,253.3939,253.0207,253.0207,146073.0
2022-08-04 15:45:00,257.6,257.9,257.56,257.83,43895.0,252.9912,253.2858,252.9519,253.2171,43895.0
2022-08-04 15:50:00,257.85,258.1,257.85,258.03,72726.0,253.2367,253.4823,253.2367,253.4135,72726.0
2022-08-04 15:55:00,257.99,258.22,257.85,258.16,59273.0,253.3742,253.6001,253.2367,253.5412,59273.0
2022-08-05 09:30:00,254.05,255.68,254.01,255.66,32588.0,249.5047,251.1055,249.4654,251.0859,32588.0
2022-08-05 09:35:00,255.78,256.02,255.4,255.77,13376.0,251.2038,251.4395,250.8306,251.1939,13376.0
2022-08-05 09:40:00,255.81,256.1,255.14,255.16,85581.0,251.2332,251.518,250.5752,250.5949,85581.0
2022-08-05 09:45:00,255.35,255.6,254.78,255.54,6092.0,250.7815,251.027,250.2216,250.9681,6092.0
2022-08-05 09:50:00,255.56,255.99,255.53,255.53,2574.0,250.9877,251.41,250.9582,250.9582,2574.0
2022-08-05 09:55:00,255.52,255.78,255.19,255.76,6675.0,250.9484,251.2038,250.6243,251.1841,6675.0
2022-08-05 10:00:00,255.83,256.56,255.5,256.56,5627.0,251.2529,251.9698,250.9288,251.9698,5627.0
2022-08-05 10:05:00,256.68,256.88,256.34,256.88,7658.0,252.0877,252.2841,251.7537,252.2841,7658.0
2022-08-05 10:10:00,257.09,257.7,256.68,257.63,3615.0,252.4903,253.0894,252.0877,253.0207,3615.0
2022-08-05 10:15:00,257.59,257.86,257.53,257.85,8723.0,252.9814,253.2465,252.9224,253.2367,8723.0
2022-08-05 10:20:00,257.97,258.17,257.84,258.08,7098.0,253.3546,253.551,253.2269,253.4626,7098.0
2022-08-05 10:25:00,258.03,258.07,257.52,257.57,8334.0,253.4135,253.4528,252.9126,252.9617,8334.0
2022-08-05 10:30:00,257.57,257.57,257.01,257.08,8018.0,252.9617,252.9617,252.4118,252.4805,8018.0
2022-08-05 10:35:00,257.11,257.34,257.09,257.3,2963.0,252.51,252.7358,252.4903,252.6966,2963.0
2022-08-05 10:40:00,257.25,257.26,256.92,257.04,4931.0,252.6475,252.6573,252.3234,252.4412,4931.0
2022-08-05 10:45:00,257.29,257.38,257.12,257.12,3475.0,252.6867,252.7751,252.5198,252.5198,3475.0
2022-08-05 10:50:00,256.92,257.04,256.49,256.99,4725.0,252.3234,252.4412,251.9011,252.3921,4725.0
2022-08-05 10:55:00,257.14,257.18,256.91,256.92,5126.0,252.5394,252.5787,252.3135,252.3234,5126.0
2022-08-05 11:00:00,256.8,256.81,256.27,256.27,8091.0,252.2055,252.2153,251.685,251.685,8091.0
2022-08-05 11:05:00,256.23,256.23,255.81,256.14,9931.0,251.6457,251.6457,251.2332,251.5573,9931.0
2022-08-05 11:10:00,256.19,256.24,255.54,255.55,6389.0,251.6064,251.6555,250.9681,250.9779,6389.0
2022-08-05 11:15:00,255.62,255.83,255.45,255.45,6072.0,251.0466,251.2529,250.8797,250.8797,6072.0
2022-08-05 11:20:00,255.46,255.46,254.83,254.91,11791.0,250.8895,250.8895,250.2708,250.3493,11791.0
2022-08-05 11:25:00,254.75,254.88,254.44,254.47,4897.0,250.1922,250.3199,249.8877,249.9172,4897.0
2022-08-05 11:30:00,254.19,254.91,254.19,254.65,30559.0,249.6422,250.3493,249.6422,250.094,30559.0
2022-08-05 11:35:00,254.72,254.95,254.6,254.83,3351.0,250.1627,250.3886,250.0449,250.2708,3351.0
2022-08-05 11:40:00,254.8,254.8,254.5,254.61,1665.0,250.2413,250.2413,249.9467,250.0547,1665.0
2022-08-05 11:45:00,254.53,254.84,254.52,254.7,3448.0,249.9761,250.2806,249.9663,250.1431,3448.0
2022-08-05 11:50:00,254.91,255.23,254.89,255.08,1738.0,250.3493,250.6636,250.3297,250.5163,1738.0
2022-08-05 11:55:00,255.04,255.04,254.76,254.84,8395.0,250.477,250.477,250.202,250.2806,8395.0
2022-08-05 12:00:00,254.86,255.4,254.86,255.39,47812.0,250.3002,250.8306,250.3002,250.8207,47812.0
2022-08-05 12:05:00,255.5,255.62,255.15,255.23,4141.0,250.9288,251.0466,250.585,250.6636,4141.0
2022-08-05 12:10:00,255.32,255.51,255.29,255.49,4263.0,250.752,250.9386,250.7225,250.9189,4263.0
2022-08-05 12:15:00,255.61,255.89,255.61,255.88,8779.0,251.0368,251.3118,251.0368,251.302,8779.0
2022-08-05 12:20:00,255.72,255.72,255.46,255.51,15473.0,251.1448,251.1448,250.8895,250.9386,15473.0
2022-08-05 12:25:00,255.55,255.79,255.51,255.78,4145.0,250.9779,251.2136,250.9386,251.2038,4145.0
2022-08-05 12:30:00,255.69,255.73,255.17,255.39,9465.0,251.1154,251.1547,250.6047,250.8207,9465.0
2022-08-05 12:35:00,255.3,255.45,255.21,255.37,2394.0,250.7323,250.8797,250.644,250.8011,2394.0
2022-08-05 12:40:00,255.39,255.79,255.34,255.74,7599.0,250.8207,251.2136,250.7716,251.1645,7599.0
2022-08-05 12:45:00,255.7,256.17,255.69,256.17,4570.0,251.1252,251.5868,251.1154,251.5868,4570.0
2022-08-05 12:50:00,256.2,256.26,256.08,256.12,3197.0,251.6162,251.6752,251.4984,251.5377,3197.0
2022-08-05 12:55:00,256.27,256.36,256.18,256.34,3550.0,251.685,251.7734,251.5966,251.7537,3550.0
2022-08-05 13:00:00,256.35,256.44,256.1,256.35,12657.0,251.7636,251.8519,251.518,251.7636,12657.0
2022-08-05 13:05:00,256.55,256.75,256.43,256.66,14956.0,251.96,252.1564,251.8421,252.068,14956.0
2022-08-05 13:10:00,256.64,256.94,256.63,256.81,5894.0,252.0484,252.343,252.0386,252.2153,5894.0
2022-08-05 13:15:00,256.95,257.04,256.72,256.72,5339.0,252.3528,252.4412,252.1269,252.1269,5339.0
2022-08-05 13:20:00,256.65,256.66,256.46,256.47,3152.0,252.0582,252.068,251.8716,251.8814,3152.0
2022-08-05 13:25:00,256.66,256.87,256.66,256.72,4010.0,252.068,252.2743,252.068,252.1269,4010.0
2022-08-05 13:30:00,256.59,256.94,256.59,256.92,14039.0,251.9993,252.343,251.9993,252.3234,14039.0
2022-08-05 13:35:00,257.0,257.04,256.78,256.9,5417.0,252.4019,252.4412,252.1859,252.3037,5417.0
2022-08-05 13:40:00,256.88,256.95,256.74,256.75,1525.0,252.2841,252.3528,252.1466,252.1564,1525.0
2022-08-05 13:45:00,256.63,256.7,256.37,256.38,17224.0,252.0386,252.1073,251.7832,251.793,17224.0
2022-08-05 13:50:00,256.4,256.41,256.24,256.28,1710.0,251.8127,251.8225,251.6555,251.6948,1710.0
2022-08-05 13:55:00,255.94,256.14,255.93,256.1,2507.0,251.3609,251.5573,251.3511,251.518,2507.0
2022-08-05 14:00:00,256.01,256.22,255.99,256.16,5914.0,251.4296,251.6359,251.41,251.577,5914.0
2022-08-05 14:05:00,256.13,256.25,256.02,256.03,4111.0,251.5475,251.6653,251.4395,251.4493,4111.0
2022-08-05 14:10:00,256.09,256.09,255.8,255.98,7078.0,251.5082,251.5082,251.2234,251.4002,7078.0
2022-08-05 14:15:00,255.91,256.22,255.91,256.22,6019.0,251.3314,251.6359,251.3314,251.6359,6019.0
2022-08-05 14:20:00,256.11,256.26,256.11,256.17,1062.0,251.5279,251.6752,251.5279,251.5868,1062.0
2022-08-05 14:25:00,256.15,256.2,255.56,255.57,2119.0,251.5671,251.6162,250.9877,250.9975,2119.0
2022-08-05 14:30:00,255.5,255.92,255.41,255.91,6081.0,250.9288,251.3413,250.8404,251.3314,6081.0
2022-08-05 14:35:00,255.9,255.92,255.7,255.76,12536.0,251.3216,251.3413,251.1252,251.1841,12536.0
2022-08-05 14:40:00,255.79,255.91,255.62,255.91,6891.0,251.2136,251.3314,251.0466,251.3314,6891.0
2022-08-05 14:45:00,255.87,256.0,255.77,255.77,7887.0,251.2921,251.4198,251.1939,251.1939,7887.0
2022-08-05 14:50:00,255.74,255.87,255.62,255.79,4874.0,251.1645,251.2921,251.0466,251.2136,4874.0
2022-08-05 14:55:00,255.81,255.81,255.43,255.76,6814.0,251.2332,251.2332,250.86,251.1841,6814.0
2022-08-05 15:00:00,255.89,255.97,255.76,255.76,1807.0,251.3118,251.3904,251.1841,251.1841,1807.0
2022-08-05 15:05:00,255.77,255.92,255.66,255.91,6790.0,251.1939,251.3413,251.0859,251.3314,6790.0
2022-08-05 15:10:00,255.88,256.15,255.88,256.03,9377.0,251.302,251.5671,251.302,251.4493,9377.0
2022-08-05 15:15:00,256.04,256.18,255.95,255.97,3997.0,251.4591,251.5966,251.3707,251.3904,3997.0
2022-08-05 15:20:00,256.02,256.05,255.8,255.91,5403.0,251.4395,251.4689,251.2234,251.3314,5403.0
2022-08-05 15:25:00,255.93,256.14,255.87,256.13,10277.0,251.3511,251.5573,251.2921,251.5475,10277.0
2022-08-05 15:30:00,256.12,256.27,256.08,256.2,5622.0,251.5377,251.685,251.4984,251.6162,5622.0
2022-08-05 15:35:00,256.17,256.22,256.07,256.08,4944.0,251.5868,251.6359,251.4886,251.4984,4944.0
2022-08-05 15:40:00,256.08,256.31,256.05,256.31,11792.0,251.4984,251.7243,251.4689,251.7243,11792.0
2022-08-05 15:45:00,256.36,256.78,256.33,256.7,11525.0,251.7734,252.1859,251.7439,252.1073,11525.0
2022-08-05 15:50:00,256.72,257.0,256.53,256.74,9890.0,252.1269,252.4019,251.9403,252.1466,9890.0
2022-08-05 15:55:00,256.8,257.02,256.76,256.86,13921.0,252.2055,252.4216,252.1662,252.2644,13921.0
2022-08-08 09:30:00,257.8,258.92,257.33,258.61,76455.0,253.1876,254.2876,252.726,253.9831,76455.0
2022-08-08 09:35:00,258.79,259.28,258.26,259.27,30666.0,254.1599,254.6411,253.6394,254.6313,30666.0
2022-08-08 09:40:00,259.44,260.06,259.04,259.94,11367.0,254.7983,255.4072,254.4054,255.2893,11367.0
2022-08-08 09:45:00,260.09,260.13,259.63,260.06,25257.0,255.4366,255.4759,254.9849,255.4072,25257.0
2022-08-08 09:50:00,259.88,260.4,259.86,260.2,37973.0,255.2304,255.7411,255.2108,255.5447,37973.0
2022-08-08 09:55:00,260.4,260.52,260.07,260.12,10957.0,255.7411,255.859,255.417,255.4661,10957.0
2022-08-08 10:00:00,260.2,260.63,260.03,260.21,12315.0,255.5447,255.967,255.3777,255.5545,12315.0
2022-08-08 10:05:00,260.05,260.18,259.8,260.18,10713.0,255.3974,255.525,255.1518,255.525,10713.0
2022-08-08 10:10:00,260.06,260.36,259.83,259.83,14276.0,255.4072,255.7018,255.1813,255.1813,14276.0
2022-08-08 10:15:00,259.76,259.83,259.68,259.68,4540.0,255.1126,255.1813,255.034,255.034,4540.0
2022-08-08 10:20:00,259.75,260.02,259.74,259.85,2902.0,255.1027,255.3679,255.0929,255.2009,2902.0
2022-08-08 10:25:00,259.88,259.89,259.2,259.43,12485.0,255.2304,255.2402,254.5626,254.7885,12485.0
2022-08-08 10:30:00,259.41,259.65,259.41,259.47,4371.0,254.7688,255.0045,254.7688,254.8277,4371.0
2022-08-08 10:35:00,259.49,260.04,259.34,259.98,5182.0,254.8474,255.3875,254.7001,255.3286,5182.0
2022-08-08 10:40:00,259.92,260.08,259.65,260.08,13673.0,255.2697,255.4268,255.0045,255.4268,13673.0
2022-08-08 10:45:00,259.9,259.9,259.0,259.02,4351.0,255.25,255.25,254.3661,254.3858,4351.0
2022-08-08 10:50:00,259.06,259.34,259.05,259.33,6207.0,254.4251,254.7001,254.4153,254.6902,6207.0
2022-08-08 10:55:00,259.26,259.26,258.99,259.21,3378.0,254.6215,254.6215,254.3563,254.5724,3378.0
2022-08-08 11:00:00,259.34,259.63,259.34,259.47,5350.0,254.7001,254.9849,254.7001,254.8277,5350.0
2022-08-08 11:05:00,259.68,259.72,259.32,259.45,4829.0,255.034,255.0733,254.6804,254.8081,4829.0
2022-08-08 11:10:00,259.37,259.46,258.99,259.03,3524.0,254.7295,254.8179,254.3563,254.3956,3524.0
2022-08-08 11:15:00,258.98,258.98,258.42,258.64,3629.0,254.3465,254.3465,253.7965,254.0126,3629.0
2022-08-08 11:20:00,258.53,258.8,258.53,258.6,4945.0,253.9046,254.1697,253.9046,253.9733,4945.0
2022-08-08 11:25:00,258.38,258.48,258.26,258.31,2643.0,253.7572,253.8555,253.6394,253.6885,2643.0
2022-08-08 11:30:00,258.39,258.58,258.34,258.35,3976.0,253.7671,253.9537,253.718,253.7278,3976.0
2022-08-08 11:35:00,258.48,258.49,257.46,257.46,4405.0,253.8555,253.8653,252.8537,252.8537,4405.0
2022-08-08 11:40:00,257.5,257.63,256.83,256.89,7494.0,252.893,253.0207,252.235,252.2939,7494.0
2022-08-08 11:45:00,256.9,257.19,256.82,257.1,2714.0,252.3037,252.5885,252.2252,252.5001,2714.0
2022-08-08 11:50:00,257.19,257.73,257.18,257.73,6504.0,252.5885,253.1189,252.5787,253.1189,6504.0
2022-08-08 11:55:00,257.73,257.89,257.7,257.87,13122.0,253.1189,253.276,253.0894,253.2564,13122.0
2022-08-08 12:00:00,257.73,257.87,257.73,257.79,1706.0,253.1189,253.2564,253.1189,253.1778,1706.0
2022-08-08 12:05:00,257.71,257.71,256.98,257.02,5892.0,253.0992,253.0992,252.3823,252.4216,5892.0
2022-08-08 12:10:00,257.09,257.22,256.68,256.86,5144.0,252.4903,252.618,252.0877,252.2644,5144.0
2022-08-08 12:15:00,256.79,256.8,256.06,256.26,7816.0,252.1957,252.2055,251.4787,251.6752,7816.0
2022-08-08 12:20:00,256.25,256.73,256.25,256.66,3122.0,251.6653,252.1368,251.6653,252.068,3122.0
2022-08-08 12:25:00,256.66,256.73,256.14,256.22,7240.0,252.068,252.1368,251.5573,251.6359,7240.0
2022-08-08 12:30:00,256.37,256.43,256.36,256.38,1664.0,251.7832,251.8421,251.7734,251.793,1664.0
2022-08-08 12:35:00,256.29,256.42,256.0,256.42,9187.0,251.7046,251.8323,251.4198,251.8323,9187.0
2022-08-08 12:40:00,256.35,256.75,256.34,256.75,92408.0,251.7636,252.1564,251.7537,252.1564,92408.0
2022-08-08 12:45:00,256.77,256.88,256.63,256.88,3448.0,252.176,252.2841,252.0386,252.2841,3448.0
2022-08-08 12:50:00,256.87,257.07,256.85,256.95,3461.0,252.2743,252.4707,252.2546,252.3528,3461.0
2022-08-08 12:55:00,256.91,256.91,256.66,256.86,4435.0,252.3135,252.3135,252.068,252.2644,4435.0
2022-08-08 13:00:00,256.75,256.76,256.59,256.63,5910.0,252.1564,252.1662,251.9993,252.0386,5910.0
2022-08-08 13:05:00,256.71,256.97,256.71,256.91,7269.0,252.1171,252.3725,252.1171,252.3135,7269.0
2022-08-08 13:10:00,256.89,257.25,256.85,257.17,4708.0,252.2939,252.6475,252.2546,252.5689,4708.0
2022-08-08 13:15:00,257.19,257.41,257.19,257.34,4619.0,252.5885,252.8046,252.5885,252.7358,4619.0
2022-08-08 13:20:00,257.26,257.29,256.71,257.02,134162.0,252.6573,252.6867,252.1171,252.4216,134162.0
2022-08-08 13:25:00,257.03,257.04,256.57,256.59,8647.0,252.4314,252.4412,251.9796,251.9993,8647.0
2022-08-08 13:30:00,256.55,256.84,256.51,256.69,24937.0,251.96,252.2448,251.9207,252.0975,24937.0
2022-08-08 13:35:00,256.67,256.71,256.28,256.36,8533.0,252.0778,252.1171,251.6948,251.7734,8533.0
2022-08-08 13:40:00,256.42,256.71,256.38,256.7,2830.0,251.8323,252.1171,251.793,252.1073,2830.0
2022-08-08 13:45:00,256.78,256.78,256.54,256.58,1970.0,252.1859,252.1859,251.9502,251.9894,1970.0
2022-08-08 13:50:00,256.56,256.95,256.56,256.89,9350.0,251.9698,252.3528,251.9698,252.2939,9350.0
2022-08-08 13:55:00,256.9,257.1,256.89,257.1,3428.0,252.3037,252.5001,252.2939,252.5001,3428.0
2022-08-08 14:00:00,256.91,256.91,256.15,256.17,2891.0,252.3135,252.3135,251.5671,251.5868,2891.0
2022-08-08 14:05:00,256.18,256.43,255.77,256.43,8724.0,251.5966,251.8421,251.1939,251.8421,8724.0
2022-08-08 14:10:00,256.4,256.43,256.11,256.12,30163.0,251.8127,251.8421,251.5279,251.5377,30163.0
2022-08-08 14:15:00,256.1,256.17,255.84,256.17,7690.0,251.518,251.5868,251.2627,251.5868,7690.0
2022-08-08 14:20:00,256.18,256.19,255.99,256.0,5868.0,251.5966,251.6064,251.41,251.4198,5868.0
2022-08-08 14:25:00,256.01,256.18,255.88,256.07,7414.0,251.4296,251.5966,251.302,251.4886,7414.0
2022-08-08 14:30:00,256.13,256.2,255.81,256.1,9957.0,251.5475,251.6162,251.2332,251.518,9957.0
2022-08-08 14:35:00,256.0,256.0,255.73,255.75,6722.0,251.4198,251.4198,251.1547,251.1743,6722.0
2022-08-08 14:40:00,255.74,256.02,255.7,255.86,7072.0,251.1645,251.4395,251.1252,251.2823,7072.0
2022-08-08 14:45:00,255.81,255.9,255.6,255.84,10961.0,251.2332,251.3216,251.027,251.2627,10961.0
2022-08-08 14:50:00,255.73,255.73,255.29,255.29,16163.0,251.1547,251.1547,250.7225,250.7225,16163.0
2022-08-08 14:55:00,255.49,255.93,255.49,255.8,25979.0,250.9189,251.3511,250.9189,251.2234,25979.0
2022-08-08 15:00:00,255.82,256.02,255.78,255.93,4758.0,251.243,251.4395,251.2038,251.3511,4758.0
2022-08-08 15:05:00,255.94,256.04,255.81,255.91,5327.0,251.3609,251.4591,251.2332,251.3314,5327.0
2022-08-08 15:10:00,255.8,256.04,255.69,255.99,9555.0,251.2234,251.4591,251.1154,251.41,9555.0
2022-08-08 15:15:00,255.92,255.99,255.51,255.78,6184.0,251.3413,251.41,250.9386,251.2038,6184.0
2022-08-08 15:20:00,255.8,256.21,255.71,256.05,7816.0,251.2234,251.6261,251.135,251.4689,7816.0
2022-08-08 15:25:00,256.01,256.28,255.97,256.04,8304.0,251.4296,251.6948,251.3904,251.4591,8304.0
2022-08-08 15:30:00,256.01,256.18,255.82,256.13,4509.0,251.4296,251.5966,251.243,251.5475,4509.0
2022-08-08 15:35:00,256.14,256.23,256.05,256.21,14120.0,251.5573,251.6457,251.4689,251.6261,14120.0
2022-08-08 15:40:00,256.34,256.44,256.28,256.41,8107.0,251.7537,251.8519,251.6948,251.8225,8107.0
2022-08-08 15:45:00,256.34,256.41,256.19,256.32,5724.0,251.7537,251.8225,251.6064,251.7341,5724.0
2022-08-08 15:50:00,256.32,256.45,256.09,256.28,22139.0,251.7341,251.8618,251.5082,251.6948,22139.0
2022-08-08 15:55:00,256.35,256.41,256.12,256.27,14226.0,251.7636,251.8225,251.5377,251.685,14226.0
2022-08-09 09:30:00,254.9,255.17,253.75,253.76,36360.0,250.3395,250.6047,249.2101,249.2199,36360.0
2022-08-09 09:35:00,253.73,254.16,253.63,253.96,5968.0,249.1904,249.6127,249.0922,249.4163,5968.0
2022-08-09 09:40:00,253.82,254.51,253.82,254.5,3779.0,249.2788,249.9565,249.2788,249.9467,3779.0
2022-08-09 09:45:00,254.25,254.67,253.97,254.04,3497.0,249.7011,250.1136,249.4261,249.4949,3497.0
2022-08-09 09:50:00,254.29,254.34,253.46,253.46,1946.0,249.7404,249.7895,248.9253,248.9253,1946.0
2022-08-09 09:55:00,253.45,253.45,252.82,252.99,2950.0,248.9154,248.9154,248.2967,248.4637,2950.0
2022-08-09 10:00:00,252.97,253.05,252.63,253.03,11347.0,248.444,248.5226,248.1101,248.503,11347.0
2022-08-09 10:05:00,253.0,253.01,252.56,252.56,4685.0,248.4735,248.4833,248.0414,248.0414,4685.0
2022-08-09 10:10:00,252.63,253.07,252.63,252.94,5829.0,248.1101,248.5422,248.1101,248.4146,5829.0
2022-08-09 10:15:00,252.82,253.3,252.82,253.21,4571.0,248.2967,248.7681,248.2967,248.6797,4571.0
2022-08-09 10:20:00,253.41,253.43,252.73,252.73,1500.0,248.8762,248.8958,248.2083,248.2083,1500.0
2022-08-09 10:25:00,253.26,253.42,253.19,253.42,1455.0,248.7288,248.886,248.6601,248.886,1455.0
2022-08-09 10:30:00,253.31,253.75,253.28,253.75,3370.0,248.7779,249.2101,248.7485,249.2101,3370.0
2022-08-09 10:35:00,253.76,253.8,253.52,253.69,20042.0,249.2199,249.2592,248.9842,249.1512,20042.0
2022-08-09 10:40:00,253.59,253.77,253.44,253.7,840.0,249.0529,249.2297,248.9056,249.161,840.0
2022-08-09 10:45:00,253.52,253.56,253.2,253.56,1953.0,248.9842,249.0235,248.6699,249.0235,1953.0
2022-08-09 10:50:00,253.93,254.0,253.5,253.51,7206.0,249.3869,249.4556,248.9646,248.9744,7206.0
2022-08-09 10:55:00,253.52,253.54,253.38,253.39,1966.0,248.9842,249.0038,248.8467,248.8565,1966.0
2022-08-09 11:00:00,253.47,253.48,252.73,252.74,9581.0,248.9351,248.9449,248.2083,248.2181,9581.0
2022-08-09 11:05:00,252.67,253.1,252.65,252.97,21100.0,248.1494,248.5717,248.1298,248.444,21100.0
2022-08-09 11:10:00,252.91,253.65,252.91,253.65,1958.0,248.3851,249.1119,248.3851,249.1119,1958.0
2022-08-09 11:15:00,253.65,254.22,253.64,253.99,6376.0,249.1119,249.6717,249.102,249.4458,6376.0
2022-08-09 11:20:00,254.02,254.21,253.96,254.0,6191.0,249.4752,249.6618,249.4163,249.4556,6191.0
2022-08-09 11:25:00,254.02,254.34,253.87,253.87,1714.0,249.4752,249.7895,249.3279,249.3279,1714.0
2022-08-09 11:30:00,253.82,253.87,253.69,253.71,3430.0,249.2788,249.3279,249.1512,249.1708,3430.0
2022-08-09 11:35:00,253.74,253.95,253.63,253.89,4439.0,249.2003,249.4065,249.0922,249.3476,4439.0
2022-08-09 11:40:00,253.75,253.89,253.72,253.73,10693.0,249.2101,249.3476,249.1806,249.1904,10693.0
2022-08-09 11:45:00,253.85,253.95,253.8,253.8,2902.0,249.3083,249.4065,249.2592,249.2592,2902.0
2022-08-09 11:50:00,253.69,253.8,253.37,253.76,6744.0,249.1512,249.2592,248.8369,249.2199,6744.0
2022-08-09 11:55:00,253.78,253.78,253.44,253.49,5020.0,249.2395,249.2395,248.9056,248.9547,5020.0
2022-08-09 12:00:00,253.39,253.49,253.17,253.35,1921.0,248.8565,248.9547,248.6405,248.8172,1921.0
2022-08-09 12:05:00,253.34,253.41,253.19,253.19,5467.0,248.8074,248.8762,248.6601,248.6601,5467.0
2022-08-09 12:10:00,253.25,253.33,253.06,253.3,6015.0,248.719,248.7976,248.5324,248.7681,6015.0
2022-08-09 12:15:00,253.09,253.21,252.98,252.99,3230.0,248.5619,248.6797,248.4539,248.4637,3230.0
2022-08-09 12:20:00,252.9,253.03,252.69,252.73,3953.0,248.3753,248.503,248.169,248.2083,3953.0
2022-08-09 12:25:00,252.76,252.96,252.74,252.74,1687.0,248.2378,248.4342,248.2181,248.2181,1687.0
2022-08-09 12:30:00,252.62,252.74,252.52,252.71,8187.0,248.1003,248.2181,248.0021,248.1887,8187.0
2022-08-09 12:35:00,252.64,252.86,252.57,252.86,3520.0,248.1199,248.336,248.0512,248.336,3520.0
2022-08-09 12:40:00,252.77,252.85,252.66,252.74,2190.0,248.2476,248.3262,248.1396,248.2181,2190.0
2022-08-09 12:45:00,252.84,252.84,252.66,252.73,35039.0,248.3164,248.3164,248.1396,248.2083,35039.0
2022-08-09 12:50:00,252.75,252.75,252.5,252.63,4660.0,248.228,248.228,247.9824,248.1101,4660.0
2022-08-09 12:55:00,252.66,252.81,252.58,252.81,2526.0,248.1396,248.2869,248.061,248.2869,2526.0
2022-08-09 13:00:00,252.86,253.04,252.85,252.98,4172.0,248.336,248.5128,248.3262,248.4539,4172.0
2022-08-09 13:05:00,253.0,253.07,252.58,252.7,2844.0,248.4735,248.5422,248.061,248.1789,2844.0
2022-08-09 13:10:00,252.65,253.01,252.62,253.01,7526.0,248.1298,248.4833,248.1003,248.4833,7526.0
2022-08-09 13:15:00,252.85,253.14,252.85,253.03,2259.0,248.3262,248.611,248.3262,248.503,2259.0
2022-08-09 13:20:00,253.0,253.1,252.95,252.98,1990.0,248.4735,248.5717,248.4244,248.4539,1990.0
2022-08-09 13:25:00,253.04,253.09,253.02,253.06,1817.0,248.5128,248.5619,248.4931,248.5324,1817.0
2022-08-09 13:30:00,253.12,253.15,252.95,252.95,6682.0,248.5913,248.6208,248.4244,248.4244,6682.0
2022-08-09 13:35:00,252.94,252.95,252.74,252.74,9809.0,248.4146,248.4244,248.2181,248.2181,9809.0
2022-08-09 13:40:00,252.76,252.77,252.53,252.71,5489.0,248.2378,248.2476,248.0119,248.1887,5489.0
2022-08-09 13:45:00,252.71,253.01,252.6,252.93,4821.0,248.1887,248.4833,248.0807,248.4047,4821.0
2022-08-09 13:50:00,252.95,253.09,252.9,253.07,1725.0,248.4244,248.5619,248.3753,248.5422,1725.0
2022-08-09 13:55:00,253.17,253.53,253.16,253.41,7610.0,248.6405,248.994,248.6306,248.8762,7610.0
2022-08-09 14:00:00,253.42,253.62,253.32,253.5,6190.0,248.886,249.0824,248.7878,248.9646,6190.0
2022-08-09 14:05:00,253.41,253.57,253.37,253.43,11344.0,248.8762,249.0333,248.8369,248.8958,11344.0
2022-08-09 14:10:00,253.42,253.49,253.33,253.46,3287.0,248.886,248.9547,248.7976,248.9253,3287.0
2022-08-09 14:15:00,253.4,253.4,253.0,253.09,6401.0,248.8663,248.8663,248.4735,248.5619,6401.0
2022-08-09 14:20:00,253.01,253.1,252.8,253.02,3129.0,248.4833,248.5717,248.2771,248.4931,3129.0
2022-08-09 14:25:00,252.91,252.93,252.75,252.89,11997.0,248.3851,248.4047,248.228,248.3655,11997.0
2022-08-09 14:30:00,252.88,253.02,252.8,252.94,9567.0,248.3556,248.4931,248.2771,248.4146,9567.0
2022-08-09 14:35:00,252.93,253.14,252.87,253.06,6971.0,248.4047,248.611,248.3458,248.5324,6971.0
2022-08-09 14:40:00,253.1,253.17,253.01,253.07,2827.0,248.5717,248.6405,248.4833,248.5422,2827.0
2022-08-09 14:45:00,253.16,253.34,253.16,253.34,1649.0,248.6306,248.8074,248.6306,248.8074,1649.0
2022-08-09 14:50:00,253.45,253.68,253.39,253.55,8301.0,248.9154,249.1413,248.8565,249.0137,8301.0
2022-08-09 14:55:00,253.48,253.66,253.41,253.48,6429.0,248.9449,249.1217,248.8762,248.9449,6429.0
2022-08-09 15:00:00,253.34,253.52,253.29,253.32,4451.0,248.8074,248.9842,248.7583,248.7878,4451.0
2022-08-09 15:05:00,253.32,253.42,253.21,253.4,7835.0,248.7878,248.886,248.6797,248.8663,7835.0
2022-08-09 15:10:00,253.31,253.38,253.25,253.3,4306.0,248.7779,248.8467,248.719,248.7681,4306.0
2022-08-09 15:15:00,253.26,253.59,253.26,253.55,30897.0,248.7288,249.0529,248.7288,249.0137,30897.0
2022-08-09 15:20:00,253.56,253.88,253.53,253.85,8913.0,249.0235,249.3378,248.994,249.3083,8913.0
2022-08-09 15:25:00,253.86,253.91,253.7,253.74,5733.0,249.3181,249.3672,249.161,249.2003,5733.0
2022-08-09 15:30:00,253.65,253.83,253.62,253.65,23710.0,249.1119,249.2886,249.0824,249.1119,23710.0
2022-08-09 15:35:00,253.67,253.69,253.54,253.57,70662.0,249.1315,249.1512,249.0038,249.0333,70662.0
2022-08-09 15:40:00,253.62,253.7,253.4,253.41,7399.0,249.0824,249.161,248.8663,248.8762,7399.0
2022-08-09 15:45:00,253.35,253.56,253.29,253.47,10754.0,248.8172,249.0235,248.7583,248.9351,10754.0
2022-08-09 15:50:00,253.63,253.69,253.34,253.45,5656.0,249.0922,249.1512,248.8074,248.9154,5656.0
2022-08-09 15:55:00,253.43,253.53,253.26,253.51,18448.0,248.8958,248.994,248.7288,248.9744,18448.0
2022-08-10 09:30:00,259.85,260.0,259.08,259.35,65866.0,255.2009,255.3483,254.4447,254.7099,65866.0
2022-08-10 09:35:00,259.26,259.37,258.68,258.68,31435.0,254.6215,254.7295,254.0519,254.0519,31435.0
2022-08-10 09:40:00,258.56,259.45,258.51,259.39,9216.0,253.934,254.8081,253.8849,254.7492,9216.0
2022-08-10 09:45:00,259.54,259.95,259.32,259.95,11956.0,254.8965,255.2992,254.6804,255.2992,11956.0
2022-08-10 09:50:00,259.92,260.03,259.13,259.19,16400.0,255.2697,255.3777,254.4938,254.5527,16400.0
2022-08-10 09:55:00,259.22,259.55,258.96,259.43,7407.0,254.5822,254.9063,254.3269,254.7885,7407.0
2022-08-10 10:00:00,259.47,259.83,259.09,259.56,4100.0,254.8277,255.1813,254.4545,254.9161,4100.0
2022-08-10 10:05:00,259.45,259.76,259.3,259.5,4183.0,254.8081,255.1126,254.6608,254.8572,4183.0
2022-08-10 10:10:00,259.49,259.64,258.68,258.68,5433.0,254.8474,254.9947,254.0519,254.0519,5433.0
2022-08-10 10:15:00,258.81,258.97,258.41,258.42,5597.0,254.1795,254.3367,253.7867,253.7965,5597.0
2022-08-10 10:20:00,258.36,258.77,257.97,258.59,6140.0,253.7376,254.1403,253.3546,253.9635,6140.0
2022-08-10 10:25:00,258.66,258.89,258.65,258.89,2677.0,254.0322,254.2581,254.0224,254.2581,2677.0
2022-08-10 10:30:00,258.95,259.2,258.76,259.19,4528.0,254.317,254.5626,254.1304,254.5527,4528.0
2022-08-10 10:35:00,259.18,259.47,259.14,259.24,12535.0,254.5429,254.8277,254.5036,254.6019,12535.0
2022-08-10 10:40:00,259.28,259.77,259.28,259.7,4159.0,254.6411,255.1224,254.6411,255.0536,4159.0
2022-08-10 10:45:00,259.63,259.79,259.61,259.63,17961.0,254.9849,255.142,254.9652,254.9849,17961.0
2022-08-10 10:50:00,259.74,259.98,259.73,259.77,5973.0,255.0929,255.3286,255.0831,255.1224,5973.0
2022-08-10 10:55:00,259.8,259.91,259.73,259.85,16360.0,255.1518,255.2599,255.0831,255.2009,16360.0
2022-08-10 11:00:00,259.93,260.59,259.93,260.57,7263.0,255.2795,255.9277,255.2795,255.9081,7263.0
2022-08-10 11:05:00,260.62,260.82,260.41,260.47,8264.0,255.9572,256.1536,255.7509,255.8098,8264.0
2022-08-10 11:10:00,260.4,260.44,259.98,260.24,4263.0,255.7411,255.7804,255.3286,255.584,4263.0
2022-08-10 11:15:00,260.21,260.22,259.95,260.09,6650.0,255.5545,255.5643,255.2992,255.4366,6650.0
2022-08-10 11:20:00,260.14,260.35,260.14,260.31,7256.0,255.4858,255.692,255.4858,255.6527,7256.0
2022-08-10 11:25:00,260.31,260.37,260.23,260.25,9921.0,255.6527,255.7116,255.5741,255.5938,9921.0
2022-08-10 11:30:00,260.31,260.58,260.28,260.48,6195.0,255.6527,255.9179,255.6232,255.8197,6195.0
2022-08-10 11:35:00,260.33,260.37,260.12,260.19,5643.0,255.6724,255.7116,255.4661,255.5349,5643.0
2022-08-10 11:40:00,260.21,260.49,260.21,260.47,6072.0,255.5545,255.8295,255.5545,255.8098,6072.0
2022-08-10 11:45:00,260.41,260.64,260.34,260.51,4997.0,255.7509,255.9768,255.6822,255.8491,4997.0
2022-08-10 11:50:00,260.52,260.69,260.39,260.66,3759.0,255.859,256.0259,255.7313,255.9964,3759.0
2022-08-10 11:55:00,260.69,260.72,260.57,260.66,3335.0,256.0259,256.0554,255.9081,255.9964,3335.0
2022-08-10 12:00:00,260.69,260.84,260.57,260.6,5155.0,256.0259,256.1732,255.9081,255.9375,5155.0
2022-08-10 12:05:00,260.59,260.59,260.27,260.46,5611.0,255.9277,255.9277,255.6134,255.8,5611.0
2022-08-10 12:10:00,260.4,260.53,260.31,260.31,10202.0,255.7411,255.8688,255.6527,255.6527,10202.0
2022-08-10 12:15:00,260.34,260.42,259.86,259.86,23967.0,255.6822,255.7607,255.2108,255.2108,23967.0
2022-08-10 12:20:00,259.83,259.84,259.58,259.84,5194.0,255.1813,255.1911,254.9358,255.1911,5194.0
2022-08-10 12:25:00,259.85,260.04,259.73,260.0,11527.0,255.2009,255.3875,255.0831,255.3483,11527.0
2022-08-10 12:30:00,260.02,260.1,259.94,260.09,6352.0,255.3679,255.4465,255.2893,255.4366,6352.0
2022-08-10 12:35:00,260.1,260.21,260.06,260.2,1840.0,255.4465,255.5545,255.4072,255.5447,1840.0
2022-08-10 12:40:00,260.2,260.24,259.98,260.17,9560.0,255.5447,255.584,255.3286,255.5152,9560.0
2022-08-10 12:45:00,260.15,260.15,260.03,260.04,1250.0,255.4956,255.4956,255.3777,255.3875,1250.0
2022-08-10 12:50:00,260.02,260.14,259.86,260.14,6409.0,255.3679,255.4858,255.2108,255.4858,6409.0
2022-08-10 12:55:00,260.18,260.19,260.03,260.12,3285.0,255.525,255.5349,255.3777,255.4661,3285.0
2022-08-10 13:00:00,260.11,260.11,259.86,259.97,4934.0,255.4563,255.4563,255.2108,255.3188,4934.0
2022-08-10 13:05:00,259.97,260.15,259.89,260.12,4356.0,255.3188,255.4956,255.2402,255.4661,4356.0
2022-08-10 13:10:00,260.18,260.32,260.18,260.3,2144.0,255.525,255.6625,255.525,255.6429,2144.0
2022-08-10 13:15:00,260.29,260.42,260.25,260.37,4912.0,255.6331,255.7607,255.5938,255.7116,4912.0
2022-08-10 13:20:00,260.34,260.41,260.23,260.41,4124.0,255.6822,255.7509,255.5741,255.7509,4124.0
2022-08-10 13:25:00,260.39,260.44,260.15,260.16,8414.0,255.7313,255.7804,255.4956,255.5054,8414.0
2022-08-10 13:30:00,260.2,260.24,259.89,260.13,13120.0,255.5447,255.584,255.2402,255.4759,13120.0
2022-08-10 13:35:00,260.23,260.27,260.08,260.27,6169.0,255.5741,255.6134,255.4268,255.6134,6169.0
2022-08-10 13:40:00,260.33,260.42,260.23,260.39,6994.0,255.6724,255.7607,255.5741,255.7313,6994.0
2022-08-10 13:45:00,260.44,260.65,260.35,260.64,23159.0,255.7804,255.9866,255.692,255.9768,23159.0
2022-08-10 13:50:00,260.7,260.74,260.65,260.74,6236.0,256.0357,256.075,255.9866,256.075,6236.0
2022-08-10 13:55:00,260.73,260.84,260.4,260.53,25701.0,256.0652,256.1732,255.7411,255.8688,25701.0
2022-08-10 14:00:00,260.53,260.68,260.45,260.68,17038.0,255.8688,256.0161,255.7902,256.0161,17038.0
2022-08-10 14:05:00,260.66,260.68,260.41,260.46,15837.0,255.9964,256.0161,255.7509,255.8,15837.0
2022-08-10 14:10:00,260.47,260.53,260.28,260.28,19240.0,255.8098,255.8688,255.6232,255.6232,19240.0
2022-08-10 14:15:00,260.3,260.5,260.25,260.25,48005.0,255.6429,255.8393,255.5938,255.5938,48005.0
2022-08-10 14:20:00,260.24,260.42,260.24,260.33,5582.0,255.584,255.7607,255.584,255.6724,5582.0
2022-08-10 14:25:00,260.32,260.43,260.31,260.36,3353.0,255.6625,255.7706,255.6527,255.7018,3353.0
2022-08-10 14:30:00,260.34,260.42,260.09,260.39,36523.0,255.6822,255.7607,255.4366,255.7313,36523.0
2022-08-10 14:35:00,260.39,260.51,260.37,260.43,11260.0,255.7313,255.8491,255.7116,255.7706,11260.0
2022-08-10 14:40:00,260.42,260.57,260.41,260.5,7991.0,255.7607,255.9081,255.7509,255.8393,7991.0
2022-08-10 14:45:00,260.48,260.54,260.24,260.3,9052.0,255.8197,255.8786,255.584,255.6429,9052.0
2022-08-10 14:50:00,260.18,260.25,260.12,260.17,8272.0,255.525,255.5938,255.4661,255.5152,8272.0
2022-08-10 14:55:00,260.17,260.24,259.94,259.94,17190.0,255.5152,255.584,255.2893,255.2893,17190.0
2022-08-10 15:00:00,259.88,260.21,259.86,260.2,7732.0,255.2304,255.5545,255.2108,255.5447,7732.0
2022-08-10 15:05:00,260.24,260.24,259.97,260.04,28038.0,255.584,255.584,255.3188,255.3875,28038.0
2022-08-10 15:10:00,260.0,260.27,260.0,260.25,6135.0,255.3483,255.6134,255.3483,255.5938,6135.0
2022-08-10 15:15:00,260.31,260.37,260.19,260.35,5872.0,255.6527,255.7116,255.5349,255.692,5872.0
2022-08-10 15:20:00,260.39,260.59,260.32,260.54,17285.0,255.7313,255.9277,255.6625,255.8786,17285.0
2022-08-10 15:25:00,260.59,260.65,260.46,260.56,11158.0,255.9277,255.9866,255.8,255.8982,11158.0
2022-08-10 15:30:00,260.58,260.61,260.47,260.56,8617.0,255.9179,255.9473,255.8098,255.8982,8617.0
2022-08-10 15:35:00,260.55,260.88,260.53,260.84,5944.0,255.8884,256.2125,255.8688,256.1732,5944.0
2022-08-10 15:40:00,260.83,261.02,260.72,260.94,6678.0,256.1634,256.35,256.0554,256.2714,6678.0
2022-08-10 15:45:00,261.01,261.13,260.84,260.92,5545.0,256.3402,256.458,256.1732,256.2518,5545.0
2022-08-10 15:50:00,260.87,261.13,260.74,261.01,5099.0,256.2027,256.458,256.075,256.3402,5099.0
2022-08-10 15:55:00,260.99,261.08,260.72,260.91,11932.0,256.3205,256.4089,256.0554,256.242,11932.0
2022-08-11 09:30:00,263.09,263.46,262.44,262.44,72569.0,258.383,258.7464,257.7446,257.7446,72569.0
2022-08-11 09:35:00,262.36,262.86,262.24,262.62,21351.0,257.666,258.1571,257.5482,257.9214,21351.0
2022-08-11 09:40:00,262.64,263.16,262.62,262.7,12549.0,257.941,258.4517,257.9214,258.0,12549.0
2022-08-11 09:45:00,262.66,263.29,262.51,263.0,41535.0,257.9607,258.5794,257.8133,258.2946,41535.0
2022-08-11 09:50:00,263.16,263.23,262.9,263.01,10764.0,258.4517,258.5205,258.1964,258.3044,10764.0
2022-08-11 09:55:00,262.94,263.11,262.83,263.04,5703.0,258.2357,258.4026,258.1276,258.3339,5703.0
2022-08-11 10:00:00,263.19,263.65,263.19,263.61,8292.0,258.4812,258.933,258.4812,258.8937,8292.0
2022-08-11 10:05:00,263.61,263.7,263.52,263.63,4205.0,258.8937,258.9821,258.8053,258.9133,4205.0
2022-08-11 10:10:00,263.61,263.98,263.61,263.91,3949.0,258.8937,259.257,258.8937,259.1883,3949.0
2022-08-11 10:15:00,263.96,264.41,263.95,264.41,5621.0,259.2374,259.6794,259.2276,259.6794,5621.0
2022-08-11 10:20:00,264.28,264.28,263.72,263.76,3337.0,259.5517,259.5517,259.0017,259.041,3337.0
2022-08-11 10:25:00,263.67,263.67,263.37,263.37,3561.0,258.9526,258.9526,258.658,258.658,3561.0
2022-08-11 10:30:00,263.52,263.69,263.48,263.49,7549.0,258.8053,258.9722,258.766,258.7758,7549.0
2022-08-11 10:35:00,263.67,263.87,263.38,263.4,13142.0,258.9526,259.149,258.6678,258.6874,13142.0
2022-08-11 10:40:00,263.43,263.47,262.78,263.04,14629.0,258.7169,258.7562,258.0785,258.3339,14629.0
2022-08-11 10:45:00,262.85,262.97,262.33,262.56,11755.0,258.1473,258.2651,257.6366,257.8625,11755.0
2022-08-11 10:50:00,262.6,262.87,262.48,262.8,22882.0,257.9017,258.1669,257.7839,258.0982,22882.0
2022-08-11 10:55:00,262.79,262.88,262.66,262.74,7838.0,258.0883,258.1767,257.9607,258.0392,7838.0
2022-08-11 11:00:00,262.76,262.87,262.24,262.31,7966.0,258.0589,258.1669,257.5482,257.6169,7966.0
2022-08-11 11:05:00,262.25,262.29,261.22,261.39,12392.0,257.558,257.5973,256.5464,256.7134,12392.0
2022-08-11 11:10:00,261.38,261.57,261.15,261.45,52502.0,256.7036,256.8902,256.4777,256.7723,52502.0
2022-08-11 11:15:00,261.4,261.67,260.64,260.65,24510.0,256.7232,256.9884,255.9768,255.9866,24510.0
2022-08-11 11:20:00,260.71,261.11,260.7,261.04,6364.0,256.0456,256.4384,256.0357,256.3696,6364.0
2022-08-11 11:25:00,261.04,261.42,261.0,261.4,3568.0,256.3696,256.7429,256.3304,256.7232,3568.0
2022-08-11 11:30:00,261.33,261.68,261.33,261.59,3577.0,256.6545,256.9982,256.6545,256.9098,3577.0
2022-08-11 11:35:00,261.56,261.72,261.26,261.37,5104.0,256.8803,257.0375,256.5857,256.6937,5104.0
2022-08-11 11:40:00,261.41,261.58,261.26,261.44,5739.0,256.733,256.9,256.5857,256.7625,5739.0
2022-08-11 11:45:00,261.4,261.4,260.87,260.87,11476.0,256.7232,256.7232,256.2027,256.2027,11476.0
2022-08-11 11:50:00,260.81,260.86,260.35,260.84,7946.0,256.1438,256.1929,255.692,256.1732,7946.0
2022-08-11 11:55:00,260.85,261.07,260.67,260.93,5211.0,256.183,256.3991,256.0063,256.2616,5211.0
2022-08-11 12:00:00,260.93,261.16,260.83,260.85,15647.0,256.2616,256.4875,256.1634,256.183,15647.0
2022-08-11 12:05:00,260.9,260.91,260.6,260.72,10463.0,256.2322,256.242,255.9375,256.0554,10463.0
2022-08-11 12:10:00,260.71,260.84,260.51,260.69,9767.0,256.0456,256.1732,255.8491,256.0259,9767.0
2022-08-11 12:15:00,260.71,261.03,260.61,260.91,6519.0,256.0456,256.3598,255.9473,256.242,6519.0
2022-08-11 12:20:00,260.62,260.79,260.52,260.71,4693.0,255.9572,256.1241,255.859,256.0456,4693.0
2022-08-11 12:25:00,260.67,261.03,260.67,261.03,92735.0,256.0063,256.3598,256.0063,256.3598,92735.0
2022-08-11 12:30:00,261.29,261.54,261.28,261.54,4927.0,256.6152,256.8607,256.6054,256.8607,4927.0
2022-08-11 12:35:00,261.42,261.52,261.42,261.47,3455.0,256.7429,256.8411,256.7429,256.792,3455.0
2022-08-11 12:40:00,261.32,261.36,261.29,261.33,3671.0,256.6446,256.6839,256.6152,256.6545,3671.0
2022-08-11 12:45:00,261.29,261.31,261.08,261.25,3085.0,256.6152,256.6348,256.4089,256.5759,3085.0
2022-08-11 12:50:00,261.18,261.42,261.18,261.41,2530.0,256.5071,256.7429,256.5071,256.733,2530.0
2022-08-11 12:55:00,261.43,261.5,261.35,261.42,4243.0,256.7527,256.8214,256.6741,256.7429,4243.0
2022-08-11 13:00:00,261.4,261.46,261.02,261.06,19346.0,256.7232,256.7821,256.35,256.3893,19346.0
2022-08-11 13:05:00,261.07,261.28,260.98,261.0,15582.0,256.3991,256.6054,256.3107,256.3304,15582.0
2022-08-11 13:10:00,261.07,261.34,261.06,261.28,19233.0,256.3991,256.6643,256.3893,256.6054,19233.0
2022-08-11 13:15:00,261.32,261.69,261.21,261.61,18091.0,256.6446,257.008,256.5366,256.9295,18091.0
2022-08-11 13:20:00,261.59,261.75,261.42,261.53,16129.0,256.9098,257.0669,256.7429,256.8509,16129.0
2022-08-11 13:25:00,261.53,261.57,261.28,261.31,21364.0,256.8509,256.8902,256.6054,256.6348,21364.0
2022-08-11 13:30:00,261.38,261.41,261.05,261.06,18128.0,256.7036,256.733,256.3795,256.3893,18128.0
2022-08-11 13:35:00,261.08,261.37,261.08,261.28,13558.0,256.4089,256.6937,256.4089,256.6054,13558.0
2022-08-11 13:40:00,261.26,261.52,261.22,261.35,24851.0,256.5857,256.8411,256.5464,256.6741,24851.0
2022-08-11 13:45:00,261.27,261.28,261.06,261.06,7917.0,256.5955,256.6054,256.3893,256.3893,7917.0
2022-08-11 13:50:00,261.06,261.26,260.84,260.94,20674.0,256.3893,256.5857,256.1732,256.2714,20674.0
2022-08-11 13:55:00,260.91,260.95,260.8,260.91,15019.0,256.242,256.2813,256.1339,256.242,15019.0
2022-08-11 14:00:00,260.86,260.86,260.3,260.46,26414.0,256.1929,256.1929,255.6429,255.8,26414.0
2022-08-11 14:05:00,260.37,260.45,260.26,260.3,13446.0,255.7116,255.7902,255.6036,255.6429,13446.0
2022-08-11 14:10:00,260.37,260.39,260.01,260.07,24380.0,255.7116,255.7313,255.3581,255.417,24380.0
2022-08-11 14:15:00,260.0,260.41,259.99,260.37,15566.0,255.3483,255.7509,255.3384,255.7116,15566.0
2022-08-11 14:20:00,260.36,260.36,260.12,260.34,26437.0,255.7018,255.7018,255.4661,255.6822,26437.0
2022-08-11 14:25:00,260.31,260.43,260.25,260.31,14303.0,255.6527,255.7706,255.5938,255.6527,14303.0
2022-08-11 14:30:00,260.3,260.33,259.84,259.92,27747.0,255.6429,255.6724,255.1911,255.2697,27747.0
2022-08-11 14:35:00,259.84,260.18,259.84,259.94,22758.0,255.1911,255.525,255.1911,255.2893,22758.0
2022-08-11 14:40:00,259.94,260.01,259.65,259.82,28779.0,255.2893,255.3581,255.0045,255.1715,28779.0
2022-08-11 14:45:00,259.8,259.85,259.63,259.79,23146.0,255.1518,255.2009,254.9849,255.142,23146.0
2022-08-11 14:50:00,259.72,259.73,259.07,259.1,28385.0,255.0733,255.0831,254.4349,254.4644,28385.0
2022-08-11 14:55:00,259.1,259.66,259.1,259.6,34364.0,254.4644,255.0143,254.4644,254.9554,34364.0
2022-08-11 15:00:00,259.57,259.64,259.41,259.57,16844.0,254.9259,254.9947,254.7688,254.9259,16844.0
2022-08-11 15:05:00,259.53,259.55,259.14,259.38,27755.0,254.8867,254.9063,254.5036,254.7393,27755.0
2022-08-11 15:10:00,259.41,259.49,258.95,259.24,30019.0,254.7688,254.8474,254.317,254.6019,30019.0
2022-08-11 15:15:00,259.22,259.59,259.18,259.5,22191.0,254.5822,254.9456,254.5429,254.8572,22191.0
2022-08-11 15:20:00,259.48,259.64,259.33,259.33,23224.0,254.8376,254.9947,254.6902,254.6902,23224.0
2022-08-11 15:25:00,259.35,259.62,259.33,259.55,23804.0,254.7099,254.9751,254.6902,254.9063,23804.0
2022-08-11 15:30:00,259.55,259.75,259.36,259.75,11444.0,254.9063,255.1027,254.7197,255.1027,11444.0
2022-08-11 15:35:00,259.71,259.71,259.25,259.27,14475.0,255.0634,255.0634,254.6117,254.6313,14475.0
2022-08-11 15:40:00,259.35,259.44,259.25,259.27,7514.0,254.7099,254.7983,254.6117,254.6313,7514.0
2022-08-11 15:45:00,259.3,259.3,259.02,259.17,21818.0,254.6608,254.6608,254.3858,254.5331,21818.0
2022-08-11 15:50:00,259.15,259.64,258.98,259.61,30407.0,254.5135,254.9947,254.3465,254.9652,30407.0
2022-08-11 15:55:00,259.61,259.61,259.26,259.5,39136.0,254.9652,254.9652,254.6215,254.8572,39136.0
2022-08-12 09:30:00,261.43,261.52,260.62,260.63,25314.0,256.7527,256.8411,255.9572,255.967,25314.0
2022-08-12 09:35:00,260.68,260.93,260.28,260.81,4125.0,256.0161,256.2616,255.6232,256.1438,4125.0
2022-08-12 09:40:00,260.9,261.51,260.9,261.5,7770.0,256.2322,256.8312,256.2322,256.8214,7770.0
2022-08-12 09:45:00,261.61,261.66,260.59,260.73,17735.0,256.9295,256.9786,255.9277,256.0652,17735.0
2022-08-12 09:50:00,260.91,261.42,260.91,261.15,5771.0,256.242,256.7429,256.242,256.4777,5771.0
2022-08-12 09:55:00,261.07,261.52,261.04,261.5,5851.0,256.3991,256.8411,256.3696,256.8214,5851.0
2022-08-12 10:00:00,261.49,261.49,260.42,260.91,18823.0,256.8116,256.8116,255.7607,256.242,18823.0
2022-08-12 10:05:00,260.81,261.41,260.58,261.15,5496.0,256.1438,256.733,255.9179,256.4777,5496.0
2022-08-12 10:10:00,261.43,261.83,261.43,261.43,2836.0,256.7527,257.1455,256.7527,256.7527,2836.0
2022-08-12 10:15:00,261.57,262.16,261.45,262.16,4864.0,256.8902,257.4696,256.7723,257.4696,4864.0
2022-08-12 10:20:00,261.96,262.05,261.77,261.79,10881.0,257.2732,257.3616,257.0866,257.1062,10881.0
2022-08-12 10:25:00,261.57,261.7,261.47,261.69,3061.0,256.8902,257.0178,256.792,257.008,3061.0
2022-08-12 10:30:00,261.67,261.86,261.62,261.62,1900.0,256.9884,257.175,256.9393,256.9393,1900.0
2022-08-12 10:35:00,261.51,261.87,261.28,261.38,2617.0,256.8312,257.1848,256.6054,256.7036,2617.0
2022-08-12 10:40:00,261.27,261.3,260.93,261.09,10215.0,256.5955,256.625,256.2616,256.4188,10215.0
2022-08-12 10:45:00,260.94,260.95,260.92,260.93,1815.0,256.2714,256.2813,256.2518,256.2616,1815.0
2022-08-12 10:50:00,261.03,261.4,261.01,261.37,38775.0,256.3598,256.7232,256.3402,256.6937,38775.0
2022-08-12 10:55:00,261.4,261.57,261.23,261.53,18829.0,256.7232,256.8902,256.5563,256.8509,18829.0
2022-08-12 11:00:00,261.47,262.12,261.46,261.78,20985.0,256.792,257.4303,256.7821,257.0964,20985.0
2022-08-12 11:05:00,261.84,261.84,261.61,261.71,2843.0,257.1553,257.1553,256.9295,257.0277,2843.0
2022-08-12 11:10:00,261.68,261.89,261.68,261.81,2407.0,256.9982,257.2044,256.9982,257.1259,2407.0
2022-08-12 11:15:00,261.85,262.27,261.74,262.24,5227.0,257.1652,257.5776,257.0571,257.5482,5227.0
2022-08-12 11:20:00,262.3,262.39,262.21,262.28,1531.0,257.6071,257.6955,257.5187,257.5875,1531.0
2022-08-12 11:25:00,262.31,262.4,262.14,262.14,26746.0,257.6169,257.7053,257.45,257.45,26746.0
2022-08-12 11:30:00,262.17,262.29,262.12,262.22,3452.0,257.4794,257.5973,257.4303,257.5285,3452.0
2022-08-12 11:35:00,262.26,262.49,262.26,262.32,29756.0,257.5678,257.7937,257.5678,257.6267,29756.0
2022-08-12 11:40:00,262.35,262.35,262.1,262.12,5593.0,257.6562,257.6562,257.4107,257.4303,5593.0
2022-08-12 11:45:00,262.19,262.32,262.09,262.09,9634.0,257.4991,257.6267,257.4009,257.4009,9634.0
2022-08-12 11:50:00,262.1,262.1,261.88,261.98,2206.0,257.4107,257.4107,257.1946,257.2928,2206.0
2022-08-12 11:55:00,262.05,262.16,261.85,261.91,13156.0,257.3616,257.4696,257.1652,257.2241,13156.0
2022-08-12 12:00:00,261.91,262.09,261.91,262.09,2058.0,257.2241,257.4009,257.2241,257.4009,2058.0
2022-08-12 12:05:00,262.16,262.38,262.16,262.35,3695.0,257.4696,257.6857,257.4696,257.6562,3695.0
2022-08-12 12:10:00,262.39,262.47,262.33,262.41,3709.0,257.6955,257.7741,257.6366,257.7151,3709.0
2022-08-12 12:15:00,262.36,262.54,262.36,262.54,2388.0,257.666,257.8428,257.666,257.8428,2388.0
2022-08-12 12:20:00,262.52,262.67,262.48,262.57,4214.0,257.8232,257.9705,257.7839,257.8723,4214.0
2022-08-12 12:25:00,262.61,262.65,262.53,262.6,63388.0,257.9116,257.9508,257.833,257.9017,63388.0
2022-08-12 12:30:00,262.65,262.65,262.53,262.6,4444.0,257.9508,257.9508,257.833,257.9017,4444.0
2022-08-12 12:35:00,262.62,262.73,262.55,262.6,35080.0,257.9214,258.0294,257.8526,257.9017,35080.0
2022-08-12 12:40:00,262.6,262.61,262.45,262.61,2532.0,257.9017,257.9116,257.7544,257.9116,2532.0
2022-08-12 12:45:00,262.65,262.66,262.58,262.65,1935.0,257.9508,257.9607,257.8821,257.9508,1935.0
2022-08-12 12:50:00,262.58,262.58,262.41,262.42,4565.0,257.8821,257.8821,257.7151,257.725,4565.0
2022-08-12 12:55:00,262.44,262.47,262.36,262.43,1292.0,257.7446,257.7741,257.666,257.7348,1292.0
2022-08-12 13:00:00,262.4,262.45,262.33,262.35,4217.0,257.7053,257.7544,257.6366,257.6562,4217.0
2022-08-12 13:05:00,262.37,262.52,262.36,262.52,2359.0,257.6759,257.8232,257.666,257.8232,2359.0
2022-08-12 13:10:00,262.69,262.72,262.57,262.65,3764.0,257.9901,258.0196,257.8723,257.9508,3764.0
2022-08-12 13:15:00,262.74,262.79,262.66,262.76,8651.0,258.0392,258.0883,257.9607,258.0589,8651.0
2022-08-12 13:20:00,262.8,262.85,262.75,262.78,5863.0,258.0982,258.1473,258.0491,258.0785,5863.0
2022-08-12 13:25:00,262.8,262.86,262.77,262.81,2826.0,258.0982,258.1571,258.0687,258.108,2826.0
2022-08-12 13:30:00,262.81,262.91,262.75,262.85,11844.0,258.108,258.2062,258.0491,258.1473,11844.0
2022-08-12 13:35:00,262.9,262.9,262.73,262.74,12110.0,258.1964,258.1964,258.0294,258.0392,12110.0
2022-08-12 13:40:00,262.77,262.87,262.76,262.82,4227.0,258.0687,258.1669,258.0589,258.1178,4227.0
2022-08-12 13:45:00,262.82,262.87,262.79,262.85,6965.0,258.1178,258.1669,258.0883,258.1473,6965.0
2022-08-12 13:50:00,262.85,263.04,262.85,262.97,5316.0,258.1473,258.3339,258.1473,258.2651,5316.0
2022-08-12 13:55:00,262.97,262.98,262.87,262.9,6298.0,258.2651,258.2749,258.1669,258.1964,6298.0
2022-08-12 14:00:00,262.91,262.99,262.9,262.94,6093.0,258.2062,258.2848,258.1964,258.2357,6093.0
2022-08-12 14:05:00,262.99,262.99,262.86,262.9,3571.0,258.2848,258.2848,258.1571,258.1964,3571.0
2022-08-12 14:10:00,262.92,263.11,262.92,263.11,3972.0,258.216,258.4026,258.216,258.4026,3972.0
2022-08-12 14:15:00,263.1,263.16,263.03,263.04,14333.0,258.3928,258.4517,258.324,258.3339,14333.0
2022-08-12 14:20:00,263.11,263.16,263.01,263.13,13220.0,258.4026,258.4517,258.3044,258.4223,13220.0
2022-08-12 14:25:00,263.06,263.3,263.05,263.27,3973.0,258.3535,258.5892,258.3437,258.5598,3973.0
2022-08-12 14:30:00,263.3,263.62,263.3,263.62,7792.0,258.5892,258.9035,258.5892,258.9035,7792.0
2022-08-12 14:35:00,263.53,263.53,263.43,263.44,6917.0,258.8151,258.8151,258.7169,258.7267,6917.0
2022-08-12 14:40:00,263.48,263.61,263.45,263.58,4621.0,258.766,258.8937,258.7365,258.8642,4621.0
2022-08-12 14:45:00,263.56,263.71,263.56,263.7,13603.0,258.8446,258.9919,258.8446,258.9821,13603.0
2022-08-12 14:50:00,263.74,263.75,263.58,263.63,9140.0,259.0213,259.0312,258.8642,258.9133,9140.0
2022-08-12 14:55:00,263.58,263.77,263.54,263.76,9549.0,258.8642,259.0508,258.8249,259.041,9549.0
2022-08-12 15:00:00,263.75,263.83,263.64,263.79,5423.0,259.0312,259.1097,258.9231,259.0704,5423.0
2022-08-12 15:05:00,263.88,264.0,263.87,263.93,10890.0,259.1588,259.2767,259.149,259.2079,10890.0
2022-08-12 15:10:00,264.0,264.2,263.92,264.1,6828.0,259.2767,259.4731,259.1981,259.3749,6828.0
2022-08-12 15:15:00,264.09,264.23,264.07,264.2,4431.0,259.3651,259.5026,259.3454,259.4731,4431.0
2022-08-12 15:20:00,264.19,264.2,263.95,263.95,9121.0,259.4633,259.4731,259.2276,259.2276,9121.0
2022-08-12 15:25:00,263.95,264.16,263.9,264.14,4052.0,259.2276,259.4338,259.1785,259.4142,4052.0
2022-08-12 15:30:00,264.1,264.22,264.09,264.13,3600.0,259.3749,259.4928,259.3651,259.4044,3600.0
2022-08-12 15:35:00,264.07,264.25,264.07,264.19,12001.0,259.3454,259.5222,259.3454,259.4633,12001.0
2022-08-12 15:40:00,264.15,264.26,264.1,264.24,13598.0,259.424,259.532,259.3749,259.5124,13598.0
2022-08-12 15:45:00,264.19,264.24,264.0,264.23,5394.0,259.4633,259.5124,259.2767,259.5026,5394.0
2022-08-12 15:50:00,264.3,264.39,264.09,264.26,15913.0,259.5713,259.6597,259.3651,259.532,15913.0
2022-08-12 15:55:00,264.28,264.63,264.2,264.52,12918.0,259.5517,259.8954,259.4731,259.7874,12918.0
2022-08-15 09:30:00,263.46,264.88,263.46,264.88,51172.0,258.7464,260.1409,258.7464,260.1409,51172.0
2022-08-15 09:35:00,264.99,265.05,264.49,264.74,10803.0,260.249,260.3079,259.7579,260.0035,10803.0
2022-08-15 09:40:00,264.43,264.43,263.97,264.24,4413.0,259.699,259.699,259.2472,259.5124,4413.0
2022-08-15 09:45:00,264.11,264.49,264.11,264.13,10887.0,259.3847,259.7579,259.3847,259.4044,10887.0
2022-08-15 09:50:00,264.23,265.2,264.23,265.2,7225.0,259.5026,260.4552,259.5026,260.4552,7225.0
2022-08-15 09:55:00,265.32,265.72,265.2,265.38,9836.0,260.5731,260.9659,260.4552,260.632,9836.0
2022-08-15 10:00:00,265.35,265.35,264.87,265.05,22164.0,260.6025,260.6025,260.1311,260.3079,22164.0
2022-08-15 10:05:00,264.97,265.13,264.85,264.85,2033.0,260.2293,260.3865,260.1115,260.1115,2033.0
2022-08-15 10:10:00,265.17,265.17,264.29,264.29,3227.0,260.4258,260.4258,259.5615,259.5615,3227.0
2022-08-15 10:15:00,264.34,264.4,264.09,264.3,6894.0,259.6106,259.6695,259.3651,259.5713,6894.0
2022-08-15 10:20:00,264.17,264.17,263.94,264.04,4394.0,259.4436,259.4436,259.2178,259.316,4394.0
2022-08-15 10:25:00,263.98,264.41,263.98,264.41,4881.0,259.257,259.6794,259.257,259.6794,4881.0
2022-08-15 10:30:00,264.37,264.84,264.37,264.8,8742.0,259.6401,260.1017,259.6401,260.0624,8742.0
2022-08-15 10:35:00,264.75,264.79,264.56,264.77,19719.0,260.0133,260.0526,259.8267,260.0329,19719.0
2022-08-15 10:40:00,264.64,264.95,264.64,264.73,3409.0,259.9052,260.2097,259.9052,259.9936,3409.0
2022-08-15 10:45:00,264.63,264.63,264.1,264.11,4250.0,259.8954,259.8954,259.3749,259.3847,4250.0
2022-08-15 10:50:00,264.14,264.29,264.04,264.24,3959.0,259.4142,259.5615,259.316,259.5124,3959.0
2022-08-15 10:55:00,264.23,264.29,264.0,264.27,3973.0,259.5026,259.5615,259.2767,259.5419,3973.0
2022-08-15 11:00:00,264.07,264.37,263.99,264.34,1688.0,259.3454,259.6401,259.2669,259.6106,1688.0
2022-08-15 11:05:00,264.4,264.49,264.2,264.2,2358.0,259.6695,259.7579,259.4731,259.4731,2358.0
2022-08-15 11:10:00,264.11,264.13,263.86,264.0,6440.0,259.3847,259.4044,259.1392,259.2767,6440.0
2022-08-15 11:15:00,264.07,264.42,264.07,264.34,5541.0,259.3454,259.6892,259.3454,259.6106,5541.0
2022-08-15 11:20:00,264.62,264.64,264.5,264.51,13099.0,259.8856,259.9052,259.7677,259.7776,13099.0
2022-08-15 11:25:00,264.54,264.67,264.53,264.59,4767.0,259.807,259.9347,259.7972,259.8561,4767.0
2022-08-15 11:30:00,264.79,264.93,264.67,264.88,1437.0,260.0526,260.1901,259.9347,260.1409,1437.0
2022-08-15 11:35:00,265.0,265.27,265.0,265.27,3109.0,260.2588,260.524,260.2588,260.524,3109.0
2022-08-15 11:40:00,265.27,265.5,265.14,265.5,5215.0,260.524,260.7499,260.3963,260.7499,5215.0
2022-08-15 11:45:00,265.53,265.88,265.52,265.86,5780.0,260.7793,261.1231,260.7695,261.1034,5780.0
2022-08-15 11:50:00,265.87,266.0,265.76,265.95,8989.0,261.1132,261.2409,261.0052,261.1918,8989.0
2022-08-15 11:55:00,265.88,266.0,265.75,265.86,8201.0,261.1231,261.2409,260.9954,261.1034,8201.0
2022-08-15 12:00:00,265.9,265.9,265.63,265.85,5983.0,261.1427,261.1427,260.8775,261.0936,5983.0
2022-08-15 12:05:00,265.8,265.8,265.65,265.72,6865.0,261.0445,261.0445,260.8972,260.9659,6865.0
2022-08-15 12:10:00,265.68,266.05,265.68,265.9,11072.0,260.9266,261.29,260.9266,261.1427,11072.0
2022-08-15 12:15:00,265.87,266.02,265.78,265.81,9940.0,261.1132,261.2606,261.0248,261.0543,9940.0
2022-08-15 12:20:00,265.79,265.81,265.67,265.81,9064.0,261.0347,261.0543,260.9168,261.0543,9064.0
2022-08-15 12:25:00,265.76,265.97,265.76,265.96,7874.0,261.0052,261.2114,261.0052,261.2016,7874.0
2022-08-15 12:30:00,265.97,266.08,265.89,266.08,12063.0,261.2114,261.3195,261.1329,261.3195,12063.0
2022-08-15 12:35:00,266.07,266.07,265.82,265.82,10119.0,261.3097,261.3097,261.0641,261.0641,10119.0
2022-08-15 12:40:00,265.85,266.0,265.81,266.0,8411.0,261.0936,261.2409,261.0543,261.2409,8411.0
2022-08-15 12:45:00,265.99,265.99,265.85,265.85,7741.0,261.2311,261.2311,261.0936,261.0936,7741.0
2022-08-15 12:50:00,265.87,266.07,265.84,266.01,15417.0,261.1132,261.3097,261.0838,261.2507,15417.0
2022-08-15 12:55:00,266.03,266.23,266.01,266.14,6680.0,261.2704,261.4668,261.2507,261.3784,6680.0
2022-08-15 13:00:00,266.15,266.16,265.94,266.07,11251.0,261.3882,261.398,261.182,261.3097,11251.0
2022-08-15 13:05:00,266.11,266.38,266.11,266.3,9390.0,261.3489,261.6141,261.3489,261.5355,9390.0
2022-08-15 13:10:00,266.31,266.32,266.2,266.22,11343.0,261.5454,261.5552,261.4373,261.457,11343.0
2022-08-15 13:15:00,266.19,266.26,266.03,266.05,10416.0,261.4275,261.4963,261.2704,261.29,10416.0
2022-08-15 13:20:00,266.02,266.18,265.92,266.16,8442.0,261.2606,261.4177,261.1623,261.398,8442.0
2022-08-15 13:25:00,266.16,266.28,266.09,266.18,9460.0,261.398,261.5159,261.3293,261.4177,9460.0
2022-08-15 13:30:00,266.19,266.24,265.99,265.99,99799.0,261.4275,261.4766,261.2311,261.2311,99799.0
2022-08-15 13:35:00,266.03,266.09,265.88,265.88,12398.0,261.2704,261.3293,261.1231,261.1231,12398.0
2022-08-15 13:40:00,265.8,265.92,265.71,265.8,18250.0,261.0445,261.1623,260.9561,261.0445,18250.0
2022-08-15 13:45:00,265.77,265.98,265.74,265.98,6913.0,261.015,261.2213,260.9856,261.2213,6913.0
2022-08-15 13:50:00,265.98,266.05,265.91,266.0,7641.0,261.2213,261.29,261.1525,261.2409,7641.0
2022-08-15 13:55:00,266.03,266.12,265.97,266.12,12317.0,261.2704,261.3588,261.2114,261.3588,12317.0
2022-08-15 14:00:00,266.12,266.14,265.98,266.03,10519.0,261.3588,261.3784,261.2213,261.2704,10519.0
2022-08-15 14:05:00,266.0,266.07,265.83,265.84,8735.0,261.2409,261.3097,261.074,261.0838,8735.0
2022-08-15 14:10:00,265.81,265.88,265.74,265.86,8966.0,261.0543,261.1231,260.9856,261.1034,8966.0
2022-08-15 14:15:00,265.85,266.06,265.85,266.06,7101.0,261.0936,261.2998,261.0936,261.2998,7101.0
2022-08-15 14:20:00,266.08,266.12,265.87,265.98,8177.0,261.3195,261.3588,261.1132,261.2213,8177.0
2022-08-15 14:25:00,265.97,266.03,265.82,265.99,12744.0,261.2114,261.2704,261.0641,261.2311,12744.0
2022-08-15 14:30:00,266.04,266.25,265.87,266.2,9113.0,261.2802,261.4864,261.1132,261.4373,9113.0
2022-08-15 14:35:00,266.2,266.36,266.16,266.35,7701.0,261.4373,261.5945,261.398,261.5846,7701.0
2022-08-15 14:40:00,266.34,266.38,266.19,266.29,7885.0,261.5748,261.6141,261.4275,261.5257,7885.0
2022-08-15 14:45:00,266.29,266.39,266.19,266.39,7471.0,261.5257,261.6239,261.4275,261.6239,7471.0
2022-08-15 14:50:00,266.36,266.47,266.29,266.4,16038.0,261.5945,261.7025,261.5257,261.6338,16038.0
2022-08-15 14:55:00,266.42,266.46,266.38,266.4,7313.0,261.6534,261.6927,261.6141,261.6338,7313.0
2022-08-15 15:00:00,266.42,266.55,266.32,266.5,9853.0,261.6534,261.7811,261.5552,261.732,9853.0
2022-08-15 15:05:00,266.52,266.6,266.37,266.39,10885.0,261.7516,261.8302,261.6043,261.6239,10885.0
2022-08-15 15:10:00,266.38,266.61,266.32,266.48,112147.0,261.6141,261.84,261.5552,261.7123,112147.0
2022-08-15 15:15:00,266.5,266.66,266.49,266.63,12018.0,261.732,261.8891,261.7221,261.8596,12018.0
2022-08-15 15:20:00,266.63,266.78,266.63,266.76,7714.0,261.8596,262.007,261.8596,261.9873,7714.0
2022-08-15 15:25:00,266.76,266.77,266.56,266.65,10997.0,261.9873,261.9971,261.7909,261.8793,10997.0
2022-08-15 15:30:00,266.64,266.69,266.54,266.67,12228.0,261.8695,261.9186,261.7712,261.8989,12228.0
2022-08-15 15:35:00,266.65,266.69,266.57,266.59,8860.0,261.8793,261.9186,261.8007,261.8204,8860.0
2022-08-15 15:40:00,266.57,266.57,266.39,266.41,16934.0,261.8007,261.8007,261.6239,261.6436,16934.0
2022-08-15 15:45:00,266.39,266.58,266.39,266.55,19531.0,261.6239,261.8105,261.6239,261.7811,19531.0
2022-08-15 15:50:00,266.58,266.69,266.16,266.27,20782.0,261.8105,261.9186,261.398,261.5061,20782.0
2022-08-15 15:55:00,266.21,266.33,266.16,266.33,33059.0,261.4472,261.565,261.398,261.565,33059.0
2022-08-16 09:30:00,265.01,265.84,265.01,265.41,41223.0,260.2686,261.0838,260.2686,260.6615,41223.0
2022-08-16 09:35:00,265.44,265.73,264.99,265.37,11948.0,260.6909,260.9757,260.249,260.6222,11948.0
2022-08-16 09:40:00,265.36,265.45,265.15,265.27,2945.0,260.6124,260.7007,260.4061,260.524,2945.0
2022-08-16 09:45:00,265.19,265.48,264.86,264.86,6079.0,260.4454,260.7302,260.1213,260.1213,6079.0
2022-08-16 09:50:00,264.69,264.97,264.55,264.93,8520.0,259.9543,260.2293,259.8169,260.1901,8520.0
2022-08-16 09:55:00,264.83,265.31,264.83,265.17,3542.0,260.0918,260.5633,260.0918,260.4258,3542.0
2022-08-16 10:00:00,264.95,265.09,264.15,264.56,18114.0,260.2097,260.3472,259.424,259.8267,18114.0
2022-08-16 10:05:00,264.59,264.82,264.58,264.62,11821.0,259.8561,260.082,259.8463,259.8856,11821.0
2022-08-16 10:10:00,264.78,265.0,264.77,264.79,4614.0,260.0427,260.2588,260.0329,260.0526,4614.0
2022-08-16 10:15:00,264.59,264.67,264.24,264.66,5958.0,259.8561,259.9347,259.5124,259.9249,5958.0
2022-08-16 10:20:00,264.67,264.7,264.59,264.69,3894.0,259.9347,259.9642,259.8561,259.9543,3894.0
2022-08-16 10:25:00,264.53,264.53,264.11,264.2,5184.0,259.7972,259.7972,259.3847,259.4731,5184.0
2022-08-16 10:30:00,264.0,264.02,263.52,263.52,7804.0,259.2767,259.2963,258.8053,258.8053,7804.0
2022-08-16 10:35:00,263.48,263.82,263.48,263.75,14097.0,258.766,259.0999,258.766,259.0312,14097.0
2022-08-16 10:40:00,263.71,264.22,263.62,264.22,1701.0,258.9919,259.4928,258.9035,259.4928,1701.0
2022-08-16 10:45:00,264.19,264.39,264.09,264.31,3792.0,259.4633,259.6597,259.3651,259.5811,3792.0
2022-08-16 10:50:00,264.34,264.67,264.33,264.52,4983.0,259.6106,259.9347,259.6008,259.7874,4983.0
2022-08-16 10:55:00,264.52,264.52,264.09,264.27,8836.0,259.7874,259.7874,259.3651,259.5419,8836.0
2022-08-16 11:00:00,264.13,264.4,264.11,264.12,5574.0,259.4044,259.6695,259.3847,259.3945,5574.0
2022-08-16 11:05:00,264.16,264.53,264.16,264.44,4903.0,259.4338,259.7972,259.4338,259.7088,4903.0
2022-08-16 11:10:00,264.43,265.07,264.43,265.01,5624.0,259.699,260.3275,259.699,260.2686,5624.0
2022-08-16 11:15:00,265.05,265.45,265.05,265.45,2977.0,260.3079,260.7007,260.3079,260.7007,2977.0
2022-08-16 11:20:00,265.44,265.44,265.14,265.22,5459.0,260.6909,260.6909,260.3963,260.4749,5459.0
2022-08-16 11:25:00,265.21,265.57,265.17,265.57,5762.0,260.465,260.8186,260.4258,260.8186,5762.0
2022-08-16 11:30:00,265.49,266.0,265.49,265.76,6550.0,260.74,261.2409,260.74,261.0052,6550.0
2022-08-16 11:35:00,265.76,266.0,265.69,266.0,3030.0,261.0052,261.2409,260.9365,261.2409,3030.0
2022-08-16 11:40:00,265.91,265.99,265.84,265.98,5311.0,261.1525,261.2311,261.0838,261.2213,5311.0
2022-08-16 11:45:00,265.94,266.23,265.9,266.23,5132.0,261.182,261.4668,261.1427,261.4668,5132.0
2022-08-16 11:50:00,266.07,266.4,266.05,266.4,4255.0,261.3097,261.6338,261.29,261.6338,4255.0
2022-08-16 11:55:00,266.44,266.59,266.36,266.49,2823.0,261.673,261.8204,261.5945,261.7221,2823.0
2022-08-16 12:00:00,266.46,266.57,266.36,266.37,2669.0,261.6927,261.8007,261.5945,261.6043,2669.0
2022-08-16 12:05:00,266.38,266.46,266.19,266.19,6179.0,261.6141,261.6927,261.4275,261.4275,6179.0
2022-08-16 12:10:00,266.21,266.43,266.17,266.42,5489.0,261.4472,261.6632,261.4079,261.6534,5489.0
2022-08-16 12:15:00,266.41,266.51,266.41,266.5,2635.0,261.6436,261.7418,261.6436,261.732,2635.0
2022-08-16 12:20:00,266.46,266.46,266.18,266.35,7301.0,261.6927,261.6927,261.4177,261.5846,7301.0
2022-08-16 12:25:00,266.33,266.33,266.01,266.03,4678.0,261.565,261.565,261.2507,261.2704,4678.0
2022-08-16 12:30:00,265.97,266.19,265.96,266.12,3592.0,261.2114,261.4275,261.2016,261.3588,3592.0
2022-08-16 12:35:00,266.14,266.17,265.99,266.0,2325.0,261.3784,261.4079,261.2311,261.2409,2325.0
2022-08-16 12:40:00,265.96,266.01,265.82,265.84,2439.0,261.2016,261.2507,261.0641,261.0838,2439.0
2022-08-16 12:45:00,265.76,265.83,265.74,265.75,2251.0,261.0052,261.074,260.9856,260.9954,2251.0
2022-08-16 12:50:00,265.76,265.97,265.74,265.94,9210.0,261.0052,261.2114,260.9856,261.182,9210.0
2022-08-16 12:55:00,265.86,266.07,265.85,266.0,8022.0,261.1034,261.3097,261.0936,261.2409,8022.0
2022-08-16 13:00:00,266.01,266.17,265.89,266.11,11924.0,261.2507,261.4079,261.1329,261.3489,11924.0
2022-08-16 13:05:00,266.09,266.31,266.07,266.31,8307.0,261.3293,261.5454,261.3097,261.5454,8307.0
2022-08-16 13:10:00,266.29,266.37,266.24,266.32,6120.0,261.5257,261.6043,261.4766,261.5552,6120.0
2022-08-16 13:15:00,266.36,266.45,266.36,266.44,4418.0,261.5945,261.6829,261.5945,261.673,4418.0
2022-08-16 13:20:00,266.34,266.44,266.23,266.43,3845.0,261.5748,261.673,261.4668,261.6632,3845.0
2022-08-16 13:25:00,266.46,266.46,266.32,266.41,3442.0,261.6927,261.6927,261.5552,261.6436,3442.0
2022-08-16 13:30:00,266.36,266.52,266.29,266.52,6812.0,261.5945,261.7516,261.5257,261.7516,6812.0
2022-08-16 13:35:00,266.5,266.9,266.5,266.85,5420.0,261.732,262.1248,261.732,262.0757,5420.0
2022-08-16 13:40:00,266.83,266.83,266.72,266.79,4053.0,262.0561,262.0561,261.948,262.0168,4053.0
2022-08-16 13:45:00,266.8,266.89,266.78,266.82,4211.0,262.0266,262.115,262.007,262.0462,4211.0
2022-08-16 13:50:00,266.81,266.95,266.75,266.93,5276.0,262.0364,262.1739,261.9775,262.1543,5276.0
2022-08-16 13:55:00,266.93,266.98,266.79,266.92,7809.0,262.1543,262.2034,262.0168,262.1444,7809.0
2022-08-16 14:00:00,266.94,267.18,266.88,267.03,9126.0,262.1641,262.3998,262.1052,262.2525,9126.0
2022-08-16 14:05:00,267.05,267.45,267.05,267.45,8204.0,262.2721,262.665,262.2721,262.665,8204.0
2022-08-16 14:10:00,267.48,267.61,267.47,267.57,11280.0,262.6944,262.8221,262.6846,262.7828,11280.0
2022-08-16 14:15:00,267.51,267.61,267.48,267.49,3860.0,262.7239,262.8221,262.6944,262.7043,3860.0
2022-08-16 14:20:00,267.54,267.58,267.37,267.41,6149.0,262.7534,262.7926,262.5864,262.6257,6149.0
2022-08-16 14:25:00,267.39,267.42,267.09,267.19,3371.0,262.606,262.6355,262.3114,262.4096,3371.0
2022-08-16 14:30:00,267.17,267.17,266.71,266.71,11816.0,262.39,262.39,261.9382,261.9382,11816.0
2022-08-16 14:35:00,266.69,266.73,265.79,265.87,16691.0,261.9186,261.9578,261.0347,261.1132,16691.0
2022-08-16 14:40:00,265.87,265.87,265.45,265.61,14230.0,261.1132,261.1132,260.7007,260.8579,14230.0
2022-08-16 14:45:00,265.37,265.37,264.83,265.1,5447.0,260.6222,260.6222,260.0918,260.357,5447.0
2022-08-16 14:50:00,265.09,265.27,264.98,265.08,20173.0,260.3472,260.524,260.2392,260.3374,20173.0
2022-08-16 14:55:00,265.19,265.65,265.1,265.55,12030.0,260.4454,260.8972,260.357,260.799,12030.0
2022-08-16 15:00:00,265.45,265.53,265.06,265.06,9272.0,260.7007,260.7793,260.3177,260.3177,9272.0
2022-08-16 15:05:00,265.04,265.55,265.04,265.38,8010.0,260.2981,260.799,260.2981,260.632,8010.0
2022-08-16 15:10:00,265.31,265.4,265.18,265.38,9021.0,260.5633,260.6516,260.4356,260.632,9021.0
2022-08-16 15:15:00,265.36,265.57,265.18,265.57,3707.0,260.6124,260.8186,260.4356,260.8186,3707.0
2022-08-16 15:20:00,265.59,265.76,265.38,265.75,5572.0,260.8382,261.0052,260.632,260.9954,5572.0
2022-08-16 15:25:00,265.75,266.06,265.74,265.96,12424.0,260.9954,261.2998,260.9856,261.2016,12424.0
2022-08-16 15:30:00,265.96,266.24,265.93,266.09,5819.0,261.2016,261.4766,261.1722,261.3293,5819.0
2022-08-16 15:35:00,266.19,266.25,266.0,266.14,10244.0,261.4275,261.4864,261.2409,261.3784,10244.0
2022-08-16 15:40:00,266.08,266.2,265.94,266.06,3408.0,261.3195,261.4373,261.182,261.2998,3408.0
2022-08-16 15:45:00,266.14,266.56,266.07,266.48,10510.0,261.3784,261.7909,261.3097,261.7123,10510.0
2022-08-16 15:50:00,266.49,266.59,266.19,266.24,13320.0,261.7221,261.8204,261.4275,261.4766,13320.0
2022-08-16 15:55:00,266.12,266.28,266.02,266.1,9735.0,261.3588,261.5159,261.2606,261.3391,9735.0
2022-08-17 09:30:00,263.45,264.06,263.32,263.87,33127.0,258.7365,259.3356,258.6089,259.149,33127.0
2022-08-17 09:35:00,263.8,264.5,263.79,263.96,6415.0,259.0803,259.7677,259.0704,259.2374,6415.0
2022-08-17 09:40:00,263.95,263.95,263.14,263.15,3934.0,259.2276,259.2276,258.4321,258.4419,3934.0
2022-08-17 09:45:00,263.46,263.68,263.46,263.6,4975.0,258.7464,258.9624,258.7464,258.8838,4975.0
2022-08-17 09:50:00,263.7,263.85,263.28,263.85,4191.0,258.9821,259.1294,258.5696,259.1294,4191.0
2022-08-17 09:55:00,264.06,264.31,263.93,264.18,2762.0,259.3356,259.5811,259.2079,259.4535,2762.0
2022-08-17 10:00:00,264.05,264.12,263.74,263.94,1863.0,259.3258,259.3945,259.0213,259.2178,1863.0
2022-08-17 10:05:00,264.12,264.54,263.88,263.96,11354.0,259.3945,259.807,259.1588,259.2374,11354.0
2022-08-17 10:10:00,264.03,264.03,263.4,263.41,8045.0,259.3062,259.3062,258.6874,258.6972,8045.0
2022-08-17 10:15:00,263.31,263.51,263.0,263.51,7991.0,258.599,258.7955,258.2946,258.7955,7991.0
2022-08-17 10:20:00,263.52,263.65,263.48,263.51,2115.0,258.8053,258.933,258.766,258.7955,2115.0
2022-08-17 10:25:00,263.35,263.61,263.31,263.46,3664.0,258.6383,258.8937,258.599,258.7464,3664.0
2022-08-17 10:30:00,263.43,263.43,263.07,263.25,9368.0,258.7169,258.7169,258.3633,258.5401,9368.0
2022-08-17 10:35:00,263.13,263.14,262.44,262.76,13517.0,258.4223,258.4321,257.7446,258.0589,13517.0
2022-08-17 10:40:00,262.93,263.28,262.89,263.11,7638.0,258.2258,258.5696,258.1866,258.4026,7638.0
2022-08-17 10:45:00,263.17,263.31,263.08,263.09,3941.0,258.4615,258.599,258.3732,258.383,3941.0
2022-08-17 10:50:00,262.95,262.97,262.29,262.31,21776.0,258.2455,258.2651,257.5973,257.6169,21776.0
2022-08-17 10:55:00,262.29,262.45,262.24,262.29,6472.0,257.5973,257.7544,257.5482,257.5973,6472.0
2022-08-17 11:00:00,262.32,262.75,262.32,262.66,3527.0,257.6267,258.0491,257.6267,257.9607,3527.0
2022-08-17 11:05:00,262.69,262.72,262.39,262.57,5858.0,257.9901,258.0196,257.6955,257.8723,5858.0
2022-08-17 11:10:00,262.59,262.88,262.59,262.66,4489.0,257.8919,258.1767,257.8919,257.9607,4489.0
2022-08-17 11:15:00,262.39,262.82,262.39,262.82,1283.0,257.6955,258.1178,257.6955,258.1178,1283.0
2022-08-17 11:20:00,262.81,263.1,262.81,263.09,1423.0,258.108,258.3928,258.108,258.383,1423.0
2022-08-17 11:25:00,263.06,263.06,262.79,262.85,2626.0,258.3535,258.3535,258.0883,258.1473,2626.0
2022-08-17 11:30:00,263.23,263.24,262.75,262.77,4680.0,258.5205,258.5303,258.0491,258.0687,4680.0
2022-08-17 11:35:00,262.73,262.79,262.59,262.64,3073.0,258.0294,258.0883,257.8919,257.941,3073.0
2022-08-17 11:40:00,262.67,262.67,262.11,262.29,7049.0,257.9705,257.9705,257.4205,257.5973,7049.0
2022-08-17 11:45:00,262.24,262.27,261.99,262.15,7710.0,257.5482,257.5776,257.3027,257.4598,7710.0
2022-08-17 11:50:00,262.08,262.27,261.99,262.1,3045.0,257.391,257.5776,257.3027,257.4107,3045.0
2022-08-17 11:55:00,262.21,262.33,262.15,262.31,7944.0,257.5187,257.6366,257.4598,257.6169,7944.0
2022-08-17 12:00:00,262.26,262.46,262.25,262.42,6043.0,257.5678,257.7642,257.558,257.725,6043.0
2022-08-17 12:05:00,262.56,262.73,262.51,262.57,6689.0,257.8625,258.0294,257.8133,257.8723,6689.0
2022-08-17 12:10:00,262.41,262.42,262.3,262.3,2577.0,257.7151,257.725,257.6071,257.6071,2577.0
2022-08-17 12:15:00,262.41,262.62,262.4,262.62,1441.0,257.7151,257.9214,257.7053,257.9214,1441.0
2022-08-17 12:20:00,262.6,262.93,262.6,262.93,3806.0,257.9017,258.2258,257.9017,258.2258,3806.0
2022-08-17 12:25:00,262.94,263.0,262.84,262.94,1023.0,258.2357,258.2946,258.1374,258.2357,1023.0
2022-08-17 12:30:00,262.99,263.08,262.92,263.08,2610.0,258.2848,258.3732,258.216,258.3732,2610.0
2022-08-17 12:35:00,263.07,263.44,263.07,263.42,6915.0,258.3633,258.7267,258.3633,258.7071,6915.0
2022-08-17 12:40:00,263.26,263.46,263.26,263.38,1320.0,258.5499,258.7464,258.5499,258.6678,1320.0
2022-08-17 12:45:00,263.31,263.49,263.31,263.36,2828.0,258.599,258.7758,258.599,258.6481,2828.0
2022-08-17 12:50:00,263.22,263.23,263.16,263.16,1191.0,258.5106,258.5205,258.4517,258.4517,1191.0
2022-08-17 12:55:00,263.17,263.17,263.1,263.1,658.0,258.4615,258.4615,258.3928,258.3928,658.0
2022-08-17 13:00:00,263.19,263.19,262.65,263.18,9002.0,258.4812,258.4812,257.9508,258.4714,9002.0
2022-08-17 13:05:00,263.17,263.3,263.1,263.11,3067.0,258.4615,258.5892,258.3928,258.4026,3067.0
2022-08-17 13:10:00,263.06,263.32,263.05,263.26,11452.0,258.3535,258.6089,258.3437,258.5499,11452.0
2022-08-17 13:15:00,263.31,263.38,262.99,262.99,9570.0,258.599,258.6678,258.2848,258.2848,9570.0
2022-08-17 13:20:00,263.02,263.25,263.02,263.11,4232.0,258.3142,258.5401,258.3142,258.4026,4232.0
2022-08-17 13:25:00,263.09,263.54,263.09,263.54,4260.0,258.383,258.8249,258.383,258.8249,4260.0
2022-08-17 13:30:00,263.61,263.72,263.29,263.29,9939.0,258.8937,259.0017,258.5794,258.5794,9939.0
2022-08-17 13:35:00,263.31,263.37,263.27,263.36,5601.0,258.599,258.658,258.5598,258.6481,5601.0
2022-08-17 13:40:00,263.45,263.62,263.44,263.48,9647.0,258.7365,258.9035,258.7267,258.766,9647.0
2022-08-17 13:45:00,263.41,263.45,263.39,263.4,700.0,258.6972,258.7365,258.6776,258.6874,700.0
2022-08-17 13:50:00,263.45,263.66,263.44,263.44,4291.0,258.7365,258.9428,258.7267,258.7267,4291.0
2022-08-17 13:55:00,263.51,263.51,263.28,263.34,3442.0,258.7955,258.7955,258.5696,258.6285,3442.0
2022-08-17 14:00:00,263.44,264.79,263.26,264.16,7064.0,258.7267,260.0526,258.5499,259.4338,7064.0
2022-08-17 14:05:00,264.22,264.82,263.64,264.59,4250.0,259.4928,260.082,258.9231,259.8561,4250.0
2022-08-17 14:10:00,264.54,265.1,264.37,265.09,7306.0,259.807,260.357,259.6401,260.3472,7306.0
2022-08-17 14:15:00,265.18,265.31,264.62,264.83,6275.0,260.4356,260.5633,259.8856,260.0918,6275.0
2022-08-17 14:20:00,264.84,264.84,264.21,264.52,196931.0,260.1017,260.1017,259.4829,259.7874,196931.0
2022-08-17 14:25:00,264.51,265.04,264.46,264.99,5048.0,259.7776,260.2981,259.7285,260.249,5048.0
2022-08-17 14:30:00,265.09,265.33,264.94,265.21,6312.0,260.3472,260.5829,260.1999,260.465,6312.0
2022-08-17 14:35:00,265.22,265.73,265.22,265.73,5687.0,260.4749,260.9757,260.4749,260.9757,5687.0
2022-08-17 14:40:00,265.7,265.7,264.95,264.95,10601.0,260.9463,260.9463,260.2097,260.2097,10601.0
2022-08-17 14:45:00,265.0,265.0,264.66,264.86,3259.0,260.2588,260.2588,259.9249,260.1213,3259.0
2022-08-17 14:50:00,264.91,264.94,264.54,264.6,8483.0,260.1704,260.1999,259.807,259.866,8483.0
2022-08-17 14:55:00,264.53,264.84,264.43,264.43,8933.0,259.7972,260.1017,259.699,259.699,8933.0
2022-08-17 15:00:00,264.47,264.67,264.42,264.62,2134.0,259.7383,259.9347,259.6892,259.8856,2134.0
2022-08-17 15:05:00,264.84,265.05,264.43,264.44,21807.0,260.1017,260.3079,259.699,259.7088,21807.0
2022-08-17 15:10:00,264.44,264.51,263.41,263.63,10998.0,259.7088,259.7776,258.6972,258.9133,10998.0
2022-08-17 15:15:00,263.78,263.78,263.52,263.66,5764.0,259.0606,259.0606,258.8053,258.9428,5764.0
2022-08-17 15:20:00,263.48,263.92,263.39,263.92,5247.0,258.766,259.1981,258.6776,259.1981,5247.0
2022-08-17 15:25:00,264.07,264.09,263.72,263.95,7060.0,259.3454,259.3651,259.0017,259.2276,7060.0
2022-08-17 15:30:00,263.74,263.88,263.57,263.6,6579.0,259.0213,259.1588,258.8544,258.8838,6579.0
2022-08-17 15:35:00,263.51,263.88,263.51,263.67,4063.0,258.7955,259.1588,258.7955,258.9526,4063.0
2022-08-17 15:40:00,263.67,263.86,263.58,263.75,5231.0,258.9526,259.1392,258.8642,259.0312,5231.0
2022-08-17 15:45:00,263.7,263.71,263.32,263.49,7428.0,258.9821,258.9919,258.6089,258.7758,7428.0
2022-08-17 15:50:00,263.53,263.65,263.13,263.6,12890.0,258.8151,258.933,258.4223,258.8838,12890.0
2022-08-17 15:55:00,263.55,263.57,263.37,263.48,14742.0,258.8347,258.8544,258.658,258.766,14742.0
2022-08-18 09:30:00,263.36,263.36,262.45,262.48,33798.0,258.6481,258.6481,257.7544,257.7839,33798.0
2022-08-18 09:35:00,262.33,263.21,262.33,263.14,4578.0,257.6366,258.5008,257.6366,258.4321,4578.0
2022-08-18 09:40:00,263.05,263.21,262.84,263.21,1795.0,258.3437,258.5008,258.1374,258.5008,1795.0
2022-08-18 09:45:00,263.3,263.3,262.73,262.73,3896.0,258.5892,258.5892,258.0294,258.0294,3896.0
2022-08-18 09:50:00,262.51,262.85,262.5,262.61,4459.0,257.8133,258.1473,257.8035,257.9116,4459.0
2022-08-18 09:55:00,262.76,262.82,262.3,262.41,5437.0,258.0589,258.1178,257.6071,257.7151,5437.0
2022-08-18 10:00:00,262.22,262.23,261.91,262.15,8666.0,257.5285,257.5384,257.2241,257.4598,8666.0
2022-08-18 10:05:00,262.3,262.52,262.2,262.49,2230.0,257.6071,257.8232,257.5089,257.7937,2230.0
2022-08-18 10:10:00,262.51,262.59,262.31,262.59,2915.0,257.8133,257.8919,257.6169,257.8919,2915.0
2022-08-18 10:15:00,262.59,262.78,262.43,262.74,1802.0,257.8919,258.0785,257.7348,258.0392,1802.0
2022-08-18 10:20:00,262.76,263.09,262.76,262.87,12646.0,258.0589,258.383,258.0589,258.1669,12646.0
2022-08-18 10:25:00,262.71,262.86,262.52,262.52,6479.0,258.0098,258.1571,257.8232,257.8232,6479.0
2022-08-18 10:30:00,262.63,262.73,262.36,262.66,9932.0,257.9312,258.0294,257.666,257.9607,9932.0
2022-08-18 10:35:00,262.64,262.87,262.56,262.84,3909.0,257.941,258.1669,257.8625,258.1374,3909.0
2022-08-18 10:40:00,262.96,263.44,262.95,263.22,14698.0,258.2553,258.7267,258.2455,258.5106,14698.0
2022-08-18 10:45:00,263.25,263.61,263.07,263.61,3352.0,258.5401,258.8937,258.3633,258.8937,3352.0
2022-08-18 10:50:00,263.65,263.7,263.25,263.32,18589.0,258.933,258.9821,258.5401,258.6089,18589.0
2022-08-18 10:55:00,263.28,263.39,263.06,263.2,4066.0,258.5696,258.6776,258.3535,258.491,4066.0
2022-08-18 11:00:00,263.26,263.36,262.99,263.07,51450.0,258.5499,258.6481,258.2848,258.3633,51450.0
2022-08-18 11:05:00,263.04,263.11,262.86,263.11,4254.0,258.3339,258.4026,258.1571,258.4026,4254.0
2022-08-18 11:10:00,263.25,263.54,263.24,263.5,2568.0,258.5401,258.8249,258.5303,258.7856,2568.0
2022-08-18 11:15:00,263.63,263.83,263.44,263.44,2179.0,258.9133,259.1097,258.7267,258.7267,2179.0
2022-08-18 11:20:00,263.49,263.86,263.49,263.86,3039.0,258.7758,259.1392,258.7758,259.1392,3039.0
2022-08-18 11:25:00,263.95,264.06,263.81,263.96,4608.0,259.2276,259.3356,259.0901,259.2374,4608.0
2022-08-18 11:30:00,264.04,264.3,263.87,264.3,2835.0,259.316,259.5713,259.149,259.5713,2835.0
2022-08-18 11:35:00,264.12,264.34,264.09,264.19,4330.0,259.3945,259.6106,259.3651,259.4633,4330.0
2022-08-18 11:40:00,264.27,264.39,264.18,264.18,3632.0,259.5419,259.6597,259.4535,259.4535,3632.0
2022-08-18 11:45:00,264.21,264.35,264.12,264.25,4040.0,259.4829,259.6204,259.3945,259.5222,4040.0
2022-08-18 11:50:00,264.28,264.4,264.18,264.23,8230.0,259.5517,259.6695,259.4535,259.5026,8230.0
2022-08-18 11:55:00,264.36,264.44,264.07,264.11,3833.0,259.6303,259.7088,259.3454,259.3847,3833.0
2022-08-18 12:00:00,264.04,264.25,263.93,264.23,2356.0,259.316,259.5222,259.2079,259.5026,2356.0
2022-08-18 12:05:00,264.21,264.29,264.06,264.09,1448.0,259.4829,259.5615,259.3356,259.3651,1448.0
2022-08-18 12:10:00,264.03,264.1,263.92,263.93,1793.0,259.3062,259.3749,259.1981,259.2079,1793.0
2022-08-18 12:15:00,263.94,264.07,263.88,263.92,1856.0,259.2178,259.3454,259.1588,259.1981,1856.0
2022-08-18 12:20:00,263.93,263.93,263.23,263.23,10530.0,259.2079,259.2079,258.5205,258.5205,10530.0
2022-08-18 12:25:00,263.21,263.39,263.14,263.26,5399.0,258.5008,258.6776,258.4321,258.5499,5399.0
2022-08-18 12:30:00,263.33,263.42,263.17,263.37,2327.0,258.6187,258.7071,258.4615,258.658,2327.0
2022-08-18 12:35:00,263.45,263.45,263.18,263.19,2000.0,258.7365,258.7365,258.4714,258.4812,2000.0
2022-08-18 12:40:00,263.26,263.26,262.9,262.9,1773.0,258.5499,258.5499,258.1964,258.1964,1773.0
2022-08-18 12:45:00,262.82,263.29,262.82,263.27,2279.0,258.1178,258.5794,258.1178,258.5598,2279.0
2022-08-18 12:50:00,263.26,263.28,263.18,263.28,2304.0,258.5499,258.5696,258.4714,258.5696,2304.0
2022-08-18 12:55:00,263.3,263.31,263.22,263.24,2309.0,258.5892,258.599,258.5106,258.5303,2309.0
2022-08-18 13:00:00,263.23,263.26,263.11,263.2,1764.0,258.5205,258.5499,258.4026,258.491,1764.0
2022-08-18 13:05:00,263.15,263.6,263.15,263.6,1485.0,258.4419,258.8838,258.4419,258.8838,1485.0
2022-08-18 13:10:00,263.57,263.77,263.41,263.43,3209.0,258.8544,259.0508,258.6972,258.7169,3209.0
2022-08-18 13:15:00,263.42,263.66,263.37,263.64,3750.0,258.7071,258.9428,258.658,258.9231,3750.0
2022-08-18 13:20:00,263.66,263.8,263.59,263.65,6608.0,258.9428,259.0803,258.874,258.933,6608.0
2022-08-18 13:25:00,263.7,263.89,263.65,263.8,2201.0,258.9821,259.1687,258.933,259.0803,2201.0
2022-08-18 13:30:00,263.82,263.89,263.68,263.83,6164.0,259.0999,259.1687,258.9624,259.1097,6164.0
2022-08-18 13:35:00,263.83,264.05,263.82,264.04,20109.0,259.1097,259.3258,259.0999,259.316,20109.0
2022-08-18 13:40:00,264.02,264.06,263.99,264.01,4475.0,259.2963,259.3356,259.2669,259.2865,4475.0
2022-08-18 13:45:00,263.93,263.95,263.71,263.8,1365.0,259.2079,259.2276,258.9919,259.0803,1365.0
2022-08-18 13:50:00,263.74,263.93,263.74,263.76,6967.0,259.0213,259.2079,259.0213,259.041,6967.0
2022-08-18 13:55:00,263.74,263.78,263.61,263.63,3085.0,259.0213,259.0606,258.8937,258.9133,3085.0
2022-08-18 14:00:00,263.58,263.65,263.48,263.58,3307.0,258.8642,258.933,258.766,258.8642,3307.0
2022-08-18 14:05:00,263.59,263.87,263.58,263.86,3952.0,258.874,259.149,258.8642,259.1392,3952.0
2022-08-18 14:10:00,263.82,263.93,263.68,263.84,8116.0,259.0999,259.2079,258.9624,259.1196,8116.0
2022-08-18 14:15:00,263.79,263.99,263.76,263.98,7366.0,259.0704,259.2669,259.041,259.257,7366.0
2022-08-18 14:20:00,263.92,263.95,263.75,263.9,4452.0,259.1981,259.2276,259.0312,259.1785,4452.0
2022-08-18 14:25:00,263.9,263.91,263.73,263.8,5532.0,259.1785,259.1883,259.0115,259.0803,5532.0
2022-08-18 14:30:00,263.64,263.67,263.49,263.54,7435.0,258.9231,258.9526,258.7758,258.8249,7435.0
2022-08-18 14:35:00,263.48,263.53,263.39,263.44,6085.0,258.766,258.8151,258.6776,258.7267,6085.0
2022-08-18 14:40:00,263.52,263.73,263.5,263.66,12747.0,258.8053,259.0115,258.7856,258.9428,12747.0
2022-08-18 14:45:00,263.73,263.73,263.49,263.56,4883.0,259.0115,259.0115,258.7758,258.8446,4883.0
2022-08-18 14:50:00,263.52,264.05,263.51,264.03,4598.0,258.8053,259.3258,258.7955,259.3062,4598.0
2022-08-18 14:55:00,264.0,264.01,263.92,263.94,4624.0,259.2767,259.2865,259.1981,259.2178,4624.0
2022-08-18 15:00:00,263.94,264.08,263.85,264.04,2485.0,259.2178,259.3553,259.1294,259.316,2485.0
2022-08-18 15:05:00,264.06,264.18,264.05,264.08,6630.0,259.3356,259.4535,259.3258,259.3553,6630.0
2022-08-18 15:10:00,264.08,264.26,263.97,264.18,9693.0,259.3553,259.532,259.2472,259.4535,9693.0
2022-08-18 15:15:00,264.27,264.5,264.14,264.47,15961.0,259.5419,259.7677,259.4142,259.7383,15961.0
2022-08-18 15:20:00,264.46,264.51,264.18,264.48,8965.0,259.7285,259.7776,259.4535,259.7481,8965.0
2022-08-18 15:25:00,264.42,264.53,264.34,264.42,20823.0,259.6892,259.7972,259.6106,259.6892,20823.0
2022-08-18 15:30:00,264.43,264.54,264.24,264.54,6391.0,259.699,259.807,259.5124,259.807,6391.0
2022-08-18 15:35:00,264.53,264.54,264.44,264.44,11672.0,259.7972,259.807,259.7088,259.7088,11672.0
2022-08-18 15:40:00,264.38,264.43,264.17,264.27,10456.0,259.6499,259.699,259.4436,259.5419,10456.0
2022-08-18 15:45:00,264.28,264.34,264.05,264.15,5100.0,259.5517,259.6106,259.3258,259.424,5100.0
2022-08-18 15:50:00,264.04,264.04,263.57,263.57,6259.0,259.316,259.316,258.8544,258.8544,6259.0
2022-08-18 15:55:00,263.57,263.82,263.42,263.72,16379.0,258.8544,259.0999,258.7071,259.0017,16379.0
2022-08-19 09:30:00,261.2,261.55,261.11,261.18,40940.0,256.5268,256.8705,256.4384,256.5071,40940.0
2022-08-19 09:35:00,261.18,261.33,260.74,260.91,20798.0,256.5071,256.6545,256.075,256.242,20798.0
2022-08-19 09:40:00,260.97,260.97,259.97,259.98,10526.0,256.3009,256.3009,255.3188,255.3286,10526.0
2022-08-19 09:45:00,260.02,260.13,259.75,259.79,7382.0,255.3679,255.4759,255.1027,255.142,7382.0
2022-08-19 09:50:00,259.7,259.79,259.47,259.54,12904.0,255.0536,255.142,254.8277,254.8965,12904.0
2022-08-19 09:55:00,259.45,259.72,259.41,259.51,7031.0,254.8081,255.0733,254.7688,254.867,7031.0
2022-08-19 10:00:00,259.33,259.76,259.24,259.76,7372.0,254.6902,255.1126,254.6019,255.1126,7372.0
2022-08-19 10:05:00,259.61,259.95,259.42,259.47,4723.0,254.9652,255.2992,254.7786,254.8277,4723.0
2022-08-19 10:10:00,259.35,259.56,259.2,259.2,5478.0,254.7099,254.9161,254.5626,254.5626,5478.0
2022-08-19 10:15:00,259.27,259.49,259.21,259.36,6435.0,254.6313,254.8474,254.5724,254.7197,6435.0
2022-08-19 10:20:00,259.53,259.65,259.19,259.29,2452.0,254.8867,255.0045,254.5527,254.651,2452.0
2022-08-19 10:25:00,259.25,259.33,259.1,259.33,3421.0,254.6117,254.6902,254.4644,254.6902,3421.0
2022-08-19 10:30:00,259.31,259.61,259.28,259.28,34818.0,254.6706,254.9652,254.6411,254.6411,34818.0
2022-08-19 10:35:00,259.29,259.34,259.14,259.23,25906.0,254.651,254.7001,254.5036,254.592,25906.0
2022-08-19 10:40:00,259.31,259.51,259.07,259.5,3277.0,254.6706,254.867,254.4349,254.8572,3277.0
2022-08-19 10:45:00,259.46,259.63,259.46,259.51,4054.0,254.8179,254.9849,254.8179,254.867,4054.0
2022-08-19 10:50:00,259.48,259.5,258.97,259.13,4232.0,254.8376,254.8572,254.3367,254.4938,4232.0
2022-08-19 10:55:00,259.1,259.1,258.68,258.68,3593.0,254.4644,254.4644,254.0519,254.0519,3593.0
2022-08-19 11:00:00,258.79,258.87,258.66,258.71,10409.0,254.1599,254.2385,254.0322,254.0813,10409.0
2022-08-19 11:05:00,258.8,258.82,258.47,258.52,57649.0,254.1697,254.1894,253.8456,253.8947,57649.0
2022-08-19 11:10:00,258.44,258.56,258.33,258.53,3028.0,253.8162,253.934,253.7081,253.9046,3028.0
2022-08-19 11:15:00,258.56,258.56,258.4,258.56,17453.0,253.934,253.934,253.7769,253.934,17453.0
2022-08-19 11:20:00,258.57,258.62,258.47,258.61,11474.0,253.9438,253.9929,253.8456,253.9831,11474.0
2022-08-19 11:25:00,258.59,258.68,258.45,258.68,3862.0,253.9635,254.0519,253.826,254.0519,3862.0
2022-08-19 11:30:00,258.67,258.7,258.42,258.51,12968.0,254.0421,254.0715,253.7965,253.8849,12968.0
2022-08-19 11:35:00,258.54,258.83,258.54,258.83,4033.0,253.9144,254.1992,253.9144,254.1992,4033.0
2022-08-19 11:40:00,258.76,259.02,258.76,258.88,2697.0,254.1304,254.3858,254.1304,254.2483,2697.0
2022-08-19 11:45:00,258.9,259.36,258.88,259.35,1985.0,254.2679,254.7197,254.2483,254.7099,1985.0
2022-08-19 11:50:00,259.3,259.34,258.98,259.08,40728.0,254.6608,254.7001,254.3465,254.4447,40728.0
2022-08-19 11:55:00,258.92,258.92,258.81,258.81,1408.0,254.2876,254.2876,254.1795,254.1795,1408.0
2022-08-19 12:00:00,258.76,258.81,258.62,258.76,6685.0,254.1304,254.1795,253.9929,254.1304,6685.0
2022-08-19 12:05:00,258.75,258.75,258.56,258.6,3021.0,254.1206,254.1206,253.934,253.9733,3021.0
2022-08-19 12:10:00,258.62,258.93,258.62,258.9,2533.0,253.9929,254.2974,253.9929,254.2679,2533.0
2022-08-19 12:15:00,259.02,259.17,258.99,259.01,3138.0,254.3858,254.5331,254.3563,254.376,3138.0
2022-08-19 12:20:00,259.08,259.11,258.92,258.98,4968.0,254.4447,254.4742,254.2876,254.3465,4968.0
2022-08-19 12:25:00,258.93,258.98,258.74,258.79,11974.0,254.2974,254.3465,254.1108,254.1599,11974.0
2022-08-19 12:30:00,258.73,258.89,258.66,258.88,5175.0,254.101,254.2581,254.0322,254.2483,5175.0
2022-08-19 12:35:00,258.91,259.28,258.91,259.27,5500.0,254.2778,254.6411,254.2778,254.6313,5500.0
2022-08-19 12:40:00,259.21,259.27,259.07,259.27,5449.0,254.5724,254.6313,254.4349,254.6313,5449.0
2022-08-19 12:45:00,259.32,259.4,259.07,259.09,4545.0,254.6804,254.759,254.4349,254.4545,4545.0
2022-08-19 12:50:00,259.17,259.22,259.13,259.22,1097.0,254.5331,254.5822,254.4938,254.5822,1097.0
2022-08-19 12:55:00,259.27,259.52,259.27,259.4,3711.0,254.6313,254.8768,254.6313,254.759,3711.0
2022-08-19 13:00:00,259.33,259.47,259.29,259.45,1420.0,254.6902,254.8277,254.651,254.8081,1420.0
2022-08-19 13:05:00,259.38,259.38,259.13,259.15,6194.0,254.7393,254.7393,254.4938,254.5135,6194.0
2022-08-19 13:10:00,259.16,259.24,258.96,258.96,9875.0,254.5233,254.6019,254.3269,254.3269,9875.0
2022-08-19 13:15:00,259.08,259.13,258.94,258.95,1670.0,254.4447,254.4938,254.3072,254.317,1670.0
2022-08-19 13:20:00,258.91,258.91,258.82,258.84,1604.0,254.2778,254.2778,254.1894,254.209,1604.0
2022-08-19 13:25:00,258.79,258.79,258.66,258.69,2021.0,254.1599,254.1599,254.0322,254.0617,2021.0
2022-08-19 13:30:00,258.62,258.62,258.21,258.38,13129.0,253.9929,253.9929,253.5903,253.7572,13129.0
2022-08-19 13:35:00,258.31,258.36,258.25,258.33,1847.0,253.6885,253.7376,253.6296,253.7081,1847.0
2022-08-19 13:40:00,258.51,258.53,258.44,258.53,2462.0,253.8849,253.9046,253.8162,253.9046,2462.0
2022-08-19 13:45:00,258.54,258.7,258.53,258.7,3894.0,253.9144,254.0715,253.9046,254.0715,3894.0
2022-08-19 13:50:00,258.67,258.86,258.66,258.86,3914.0,254.0421,254.2287,254.0322,254.2287,3914.0
2022-08-19 13:55:00,258.9,258.96,258.81,258.93,4722.0,254.2679,254.3269,254.1795,254.2974,4722.0
2022-08-19 14:00:00,258.79,258.86,258.73,258.82,4054.0,254.1599,254.2287,254.101,254.1894,4054.0
2022-08-19 14:05:00,258.77,258.84,258.68,258.81,6945.0,254.1403,254.209,254.0519,254.1795,6945.0
2022-08-19 14:10:00,258.82,258.83,258.52,258.52,18485.0,254.1894,254.1992,253.8947,253.8947,18485.0
2022-08-19 14:15:00,258.47,258.5,258.37,258.39,3571.0,253.8456,253.8751,253.7474,253.7671,3571.0
2022-08-19 14:20:00,258.34,258.53,258.32,258.48,1256.0,253.718,253.9046,253.6983,253.8555,1256.0
2022-08-19 14:25:00,258.48,258.61,258.42,258.61,21448.0,253.8555,253.9831,253.7965,253.9831,21448.0
2022-08-19 14:30:00,258.54,258.76,258.42,258.68,25922.0,253.9144,254.1304,253.7965,254.0519,25922.0
2022-08-19 14:35:00,258.66,258.68,258.49,258.57,6524.0,254.0322,254.0519,253.8653,253.9438,6524.0
2022-08-19 14:40:00,258.52,258.61,258.42,258.6,2168.0,253.8947,253.9831,253.7965,253.9733,2168.0
2022-08-19 14:45:00,258.65,258.74,258.58,258.74,5815.0,254.0224,254.1108,253.9537,254.1108,5815.0
2022-08-19 14:50:00,258.71,258.71,258.38,258.39,4297.0,254.0813,254.0813,253.7572,253.7671,4297.0
2022-08-19 14:55:00,258.43,258.52,258.22,258.35,8305.0,253.8063,253.8947,253.6001,253.7278,8305.0
2022-08-19 15:00:00,258.32,258.37,257.98,258.01,7199.0,253.6983,253.7474,253.3644,253.3939,7199.0
2022-08-19 15:05:00,258.02,258.08,257.84,257.94,7720.0,253.4037,253.4626,253.2269,253.3251,7720.0
2022-08-19 15:10:00,257.99,258.46,257.95,258.44,9789.0,253.3742,253.8358,253.3349,253.8162,9789.0
2022-08-19 15:15:00,258.45,258.64,258.37,258.45,10259.0,253.826,254.0126,253.7474,253.826,10259.0
2022-08-19 15:20:00,258.5,258.65,258.5,258.53,3897.0,253.8751,254.0224,253.8751,253.9046,3897.0
2022-08-19 15:25:00,258.61,258.66,258.52,258.65,5124.0,253.9831,254.0322,253.8947,254.0224,5124.0
2022-08-19 15:30:00,258.55,258.9,258.55,258.72,3285.0,253.9242,254.2679,253.9242,254.0912,3285.0
2022-08-19 15:35:00,258.68,258.77,258.54,258.56,7482.0,254.0519,254.1403,253.9144,253.934,7482.0
2022-08-19 15:40:00,258.55,258.66,258.41,258.63,3691.0,253.9242,254.0322,253.7867,254.0028,3691.0
2022-08-19 15:45:00,258.63,258.64,258.4,258.55,2851.0,254.0028,254.0126,253.7769,253.9242,2851.0
2022-08-19 15:50:00,258.61,258.88,258.5,258.6,10339.0,253.9831,254.2483,253.8751,253.9733,10339.0
2022-08-19 15:55:00,258.64,258.72,258.47,258.49,6955.0,254.0126,254.0912,253.8456,253.8653,6955.0
2022-08-22 09:30:00,254.92,254.98,253.87,253.97,62691.0,250.3591,250.4181,249.3279,249.4261,62691.0
2022-08-22 09:35:00,253.96,254.2,253.73,254.2,8833.0,249.4163,249.652,249.1904,249.652,8833.0
2022-08-22 09:40:00,254.03,254.79,254.01,254.57,3745.0,249.4851,250.2315,249.4654,250.0154,3745.0
2022-08-22 09:45:00,254.67,254.67,254.0,254.09,5395.0,250.1136,250.1136,249.4556,249.544,5395.0
2022-08-22 09:50:00,253.59,254.25,253.59,254.25,15866.0,249.0529,249.7011,249.0529,249.7011,15866.0
2022-08-22 09:55:00,254.29,254.3,254.18,254.2,1570.0,249.7404,249.7502,249.6324,249.652,1570.0
2022-08-22 10:00:00,253.74,253.96,253.73,253.92,6408.0,249.2003,249.4163,249.1904,249.377,6408.0
2022-08-22 10:05:00,254.02,254.03,253.52,253.72,8631.0,249.4752,249.4851,248.9842,249.1806,8631.0
2022-08-22 10:10:00,253.84,253.84,253.37,253.47,5375.0,249.2985,249.2985,248.8369,248.9351,5375.0
2022-08-22 10:15:00,253.51,253.6,253.2,253.26,11384.0,248.9744,249.0628,248.6699,248.7288,11384.0
2022-08-22 10:20:00,253.3,253.31,252.78,252.78,7515.0,248.7681,248.7779,248.2574,248.2574,7515.0
2022-08-22 10:25:00,252.88,253.26,252.88,252.98,4191.0,248.3556,248.7288,248.3556,248.4539,4191.0
2022-08-22 10:30:00,252.92,253.18,252.74,252.74,3614.0,248.3949,248.6503,248.2181,248.2181,3614.0
2022-08-22 10:35:00,252.77,253.18,252.76,253.08,9869.0,248.2476,248.6503,248.2378,248.5521,9869.0
2022-08-22 10:40:00,253.21,253.45,253.14,253.14,4237.0,248.6797,248.9154,248.611,248.611,4237.0
2022-08-22 10:45:00,253.15,253.43,253.14,253.32,3610.0,248.6208,248.8958,248.611,248.7878,3610.0
2022-08-22 10:50:00,253.24,253.29,252.81,252.84,3834.0,248.7092,248.7583,248.2869,248.3164,3834.0
2022-08-22 10:55:00,252.99,253.0,252.43,252.44,3741.0,248.4637,248.4735,247.9137,247.9235,3741.0
2022-08-22 11:00:00,252.5,252.84,252.48,252.67,3235.0,247.9824,248.3164,247.9628,248.1494,3235.0
2022-08-22 11:05:00,252.76,252.86,252.61,252.67,2087.0,248.2378,248.336,248.0905,248.1494,2087.0
2022-08-22 11:10:00,252.71,252.78,252.5,252.77,3936.0,248.1887,248.2574,247.9824,248.2476,3936.0
2022-08-22 11:15:00,252.75,252.95,252.75,252.9,5075.0,248.228,248.4244,248.228,248.3753,5075.0
2022-08-22 11:20:00,252.96,253.07,252.85,252.89,4297.0,248.4342,248.5422,248.3262,248.3655,4297.0
2022-08-22 11:25:00,252.9,252.91,252.7,252.7,3553.0,248.3753,248.3851,248.1789,248.1789,3553.0
2022-08-22 11:30:00,252.67,252.97,252.63,252.94,4635.0,248.1494,248.444,248.1101,248.4146,4635.0
2022-08-22 11:35:00,253.0,253.15,252.89,253.02,6460.0,248.4735,248.6208,248.3655,248.4931,6460.0
2022-08-22 11:40:00,253.01,253.24,252.96,253.07,7239.0,248.4833,248.7092,248.4342,248.5422,7239.0
2022-08-22 11:45:00,253.03,253.24,252.93,253.05,2386.0,248.503,248.7092,248.4047,248.5226,2386.0
2022-08-22 11:50:00,253.17,253.41,253.17,253.36,5454.0,248.6405,248.8762,248.6405,248.8271,5454.0
2022-08-22 11:55:00,253.35,253.53,253.3,253.3,4225.0,248.8172,248.994,248.7681,248.7681,4225.0
2022-08-22 12:00:00,253.28,253.57,253.28,253.36,6556.0,248.7485,249.0333,248.7485,248.8271,6556.0
2022-08-22 12:05:00,253.39,253.43,253.08,253.11,66457.0,248.8565,248.8958,248.5521,248.5815,66457.0
2022-08-22 12:10:00,253.13,253.18,253.05,253.18,6795.0,248.6012,248.6503,248.5226,248.6503,6795.0
2022-08-22 12:15:00,253.08,253.24,253.07,253.2,3927.0,248.5521,248.7092,248.5422,248.6699,3927.0
2022-08-22 12:20:00,253.2,253.55,253.2,253.52,4606.0,248.6699,249.0137,248.6699,248.9842,4606.0
2022-08-22 12:25:00,253.52,253.54,253.11,253.19,3336.0,248.9842,249.0038,248.5815,248.6601,3336.0
2022-08-22 12:30:00,253.22,253.23,253.06,253.08,2625.0,248.6896,248.6994,248.5324,248.5521,2625.0
2022-08-22 12:35:00,253.17,253.42,253.17,253.41,2440.0,248.6405,248.886,248.6405,248.8762,2440.0
2022-08-22 12:40:00,253.34,253.34,253.1,253.1,3591.0,248.8074,248.8074,248.5717,248.5717,3591.0
2022-08-22 12:45:00,253.03,253.14,252.88,253.14,7105.0,248.503,248.611,248.3556,248.611,7105.0
2022-08-22 12:50:00,253.12,253.23,253.06,253.16,5227.0,248.5913,248.6994,248.5324,248.6306,5227.0
2022-08-22 12:55:00,253.21,253.21,253.09,253.2,11688.0,248.6797,248.6797,248.5619,248.6699,11688.0
2022-08-22 13:00:00,253.15,253.15,252.82,252.83,2711.0,248.6208,248.6208,248.2967,248.3065,2711.0
2022-08-22 13:05:00,252.83,252.9,252.8,252.86,2925.0,248.3065,248.3753,248.2771,248.336,2925.0
2022-08-22 13:10:00,252.84,252.87,252.62,252.77,4260.0,248.3164,248.3458,248.1003,248.2476,4260.0
2022-08-22 13:15:00,252.84,252.89,252.7,252.85,3211.0,248.3164,248.3655,248.1789,248.3262,3211.0
2022-08-22 13:20:00,252.88,252.88,252.68,252.7,1648.0,248.3556,248.3556,248.1592,248.1789,1648.0
2022-08-22 13:25:00,252.66,252.73,252.52,252.58,7137.0,248.1396,248.2083,248.0021,248.061,7137.0
2022-08-22 13:30:00,252.53,252.55,252.21,252.21,16388.0,248.0119,248.0315,247.6976,247.6976,16388.0
2022-08-22 13:35:00,252.22,252.37,252.21,252.28,4004.0,247.7075,247.8548,247.6976,247.7664,4004.0
2022-08-22 13:40:00,252.3,252.38,252.27,252.38,14488.0,247.786,247.8646,247.7566,247.8646,14488.0
2022-08-22 13:45:00,252.28,252.38,252.28,252.31,4936.0,247.7664,247.8646,247.7664,247.7958,4936.0
2022-08-22 13:50:00,252.24,252.32,252.2,252.28,5812.0,247.7271,247.8057,247.6878,247.7664,5812.0
2022-08-22 13:55:00,252.27,252.27,252.05,252.13,7435.0,247.7566,247.7566,247.5405,247.6191,7435.0
2022-08-22 14:00:00,252.1,252.15,251.94,251.99,10221.0,247.5896,247.6387,247.4325,247.4816,10221.0
2022-08-22 14:05:00,251.96,252.2,251.91,251.98,4956.0,247.4521,247.6878,247.403,247.4717,4956.0
2022-08-22 14:10:00,252.01,252.19,251.97,252.15,3652.0,247.5012,247.678,247.4619,247.6387,3652.0
2022-08-22 14:15:00,252.19,252.25,252.1,252.19,3949.0,247.678,247.7369,247.5896,247.678,3949.0
2022-08-22 14:20:00,252.25,252.31,252.15,252.15,5118.0,247.7369,247.7958,247.6387,247.6387,5118.0
2022-08-22 14:25:00,252.15,252.27,252.02,252.02,9645.0,247.6387,247.7566,247.511,247.511,9645.0
2022-08-22 14:30:00,252.0,252.04,251.87,251.91,6542.0,247.4914,247.5307,247.3637,247.403,6542.0
2022-08-22 14:35:00,251.87,251.95,251.8,251.81,7251.0,247.3637,247.4423,247.295,247.3048,7251.0
2022-08-22 14:40:00,251.82,251.83,251.6,251.6,3433.0,247.3146,247.3244,247.0985,247.0985,3433.0
2022-08-22 14:45:00,251.65,251.7,251.56,251.61,5765.0,247.1476,247.1968,247.0593,247.1084,5765.0
2022-08-22 14:50:00,251.61,251.77,251.54,251.64,4797.0,247.1084,247.2655,247.0396,247.1378,4797.0
2022-08-22 14:55:00,251.58,251.77,251.49,251.77,5984.0,247.0789,247.2655,246.9905,247.2655,5984.0
2022-08-22 15:00:00,251.75,252.04,251.75,251.94,7287.0,247.2459,247.5307,247.2459,247.4325,7287.0
2022-08-22 15:05:00,251.9,252.06,251.82,251.98,5297.0,247.3932,247.5503,247.3146,247.4717,5297.0
2022-08-22 15:10:00,252.05,252.22,252.05,252.12,7013.0,247.5405,247.7075,247.5405,247.6092,7013.0
2022-08-22 15:15:00,252.16,252.29,251.93,251.93,64217.0,247.6485,247.7762,247.4226,247.4226,64217.0
2022-08-22 15:20:00,251.95,252.13,251.91,252.12,11818.0,247.4423,247.6191,247.403,247.6092,11818.0
2022-08-22 15:25:00,252.13,252.22,251.82,251.87,16831.0,247.6191,247.7075,247.3146,247.3637,16831.0
2022-08-22 15:30:00,251.87,251.94,251.58,251.6,14033.0,247.3637,247.4325,247.0789,247.0985,14033.0
2022-08-22 15:35:00,251.63,252.0,251.63,251.95,16687.0,247.128,247.4914,247.128,247.4423,16687.0
2022-08-22 15:40:00,251.95,251.96,251.32,251.32,27669.0,247.4423,247.4521,246.8236,246.8236,27669.0
2022-08-22 15:45:00,251.29,251.58,251.29,251.58,45705.0,246.7941,247.0789,246.7941,247.0789,45705.0
2022-08-22 15:50:00,251.59,252.06,251.47,251.75,21247.0,247.0887,247.5503,246.9709,247.2459,21247.0
2022-08-22 15:55:00,251.83,252.05,251.64,252.01,67143.0,247.3244,247.5405,247.1378,247.5012,67143.0
2022-08-23 09:30:00,251.56,252.17,251.31,252.05,23464.0,247.0593,247.6583,246.8137,247.5405,23464.0
2022-08-23 09:35:00,252.03,252.45,251.66,251.78,17241.0,247.5209,247.9333,247.1575,247.2753,17241.0
2022-08-23 09:40:00,251.58,251.76,250.94,250.99,7180.0,247.0789,247.2557,246.4504,246.4995,7180.0
2022-08-23 09:45:00,250.93,252.16,250.93,252.16,7749.0,246.4405,247.6485,246.4405,247.6485,7749.0
2022-08-23 09:50:00,252.14,252.98,252.14,252.65,14882.0,247.6289,248.4539,247.6289,248.1298,14882.0
2022-08-23 09:55:00,252.6,252.85,252.29,252.42,4782.0,248.0807,248.3262,247.7762,247.9039,4782.0
2022-08-23 10:00:00,252.22,252.58,251.95,252.11,4094.0,247.7075,248.061,247.4423,247.5994,4094.0
2022-08-23 10:05:00,252.28,253.06,252.2,253.06,11706.0,247.7664,248.5324,247.6878,248.5324,11706.0
2022-08-23 10:10:00,253.16,253.56,253.06,253.5,6255.0,248.6306,249.0235,248.5324,248.9646,6255.0
2022-08-23 10:15:00,253.62,253.68,253.17,253.39,2811.0,249.0824,249.1413,248.6405,248.8565,2811.0
2022-08-23 10:20:00,253.36,253.56,253.08,253.08,15702.0,248.8271,249.0235,248.5521,248.5521,15702.0
2022-08-23 10:25:00,253.09,253.1,252.57,252.57,16542.0,248.5619,248.5717,248.0512,248.0512,16542.0
2022-08-23 10:30:00,252.55,253.06,252.32,252.93,5191.0,248.0315,248.5324,247.8057,248.4047,5191.0
2022-08-23 10:35:00,252.95,252.95,252.23,252.23,11263.0,248.4244,248.4244,247.7173,247.7173,11263.0
2022-08-23 10:40:00,252.25,252.43,252.12,252.43,4186.0,247.7369,247.9137,247.6092,247.9137,4186.0
2022-08-23 10:45:00,252.51,252.54,252.13,252.39,8860.0,247.9923,248.0217,247.6191,247.8744,8860.0
2022-08-23 10:50:00,252.39,252.62,251.72,251.77,10010.0,247.8744,248.1003,247.2164,247.2655,10010.0
2022-08-23 10:55:00,251.76,251.81,251.35,251.35,8727.0,247.2557,247.3048,246.853,246.853,8727.0
2022-08-23 11:00:00,251.45,251.49,250.92,251.23,8111.0,246.9512,246.9905,246.4307,246.7352,8111.0
2022-08-23 11:05:00,251.24,251.42,251.08,251.39,3947.0,246.745,246.9218,246.5878,246.8923,3947.0
2022-08-23 11:10:00,251.37,251.64,251.37,251.58,3390.0,246.8727,247.1378,246.8727,247.0789,3390.0
2022-08-23 11:15:00,251.63,252.04,251.63,251.91,17241.0,247.128,247.5307,247.128,247.403,17241.0
2022-08-23 11:20:00,251.88,252.08,251.87,251.98,1642.0,247.3735,247.57,247.3637,247.4717,1642.0
2022-08-23 11:25:00,251.9,251.9,251.46,251.48,4302.0,247.3932,247.3932,246.961,246.9807,4302.0
2022-08-23 11:30:00,251.55,251.8,251.55,251.57,2363.0,247.0494,247.295,247.0494,247.0691,2363.0
2022-08-23 11:35:00,251.66,252.04,251.66,251.93,22032.0,247.1575,247.5307,247.1575,247.4226,22032.0
2022-08-23 11:40:00,251.7,251.7,251.48,251.66,961.0,247.1968,247.1968,246.9807,247.1575,961.0
2022-08-23 11:45:00,251.74,251.93,251.71,251.88,2283.0,247.236,247.4226,247.2066,247.3735,2283.0
2022-08-23 11:50:00,251.85,251.98,251.61,251.76,9338.0,247.3441,247.4717,247.1084,247.2557,9338.0
2022-08-23 11:55:00,251.62,251.72,251.47,251.7,2212.0,247.1182,247.2164,246.9709,247.1968,2212.0
2022-08-23 12:00:00,251.67,251.67,251.28,251.32,4769.0,247.1673,247.1673,246.7843,246.8236,4769.0
2022-08-23 12:05:00,251.34,251.68,251.27,251.68,3728.0,246.8432,247.1771,246.7744,247.1771,3728.0
2022-08-23 12:10:00,251.6,251.6,251.42,251.5,3366.0,247.0985,247.0985,246.9218,247.0003,3366.0
2022-08-23 12:15:00,251.43,251.43,251.0,251.06,4233.0,246.9316,246.9316,246.5093,246.5682,4233.0
2022-08-23 12:20:00,251.08,251.16,250.96,250.96,2511.0,246.5878,246.6664,246.47,246.47,2511.0
2022-08-23 12:25:00,250.96,251.14,250.89,250.92,2328.0,246.47,246.6468,246.4012,246.4307,2328.0
2022-08-23 12:30:00,251.06,251.34,251.02,251.34,9395.0,246.5682,246.8432,246.5289,246.8432,9395.0
2022-08-23 12:35:00,251.33,251.77,251.29,251.73,3497.0,246.8334,247.2655,246.7941,247.2262,3497.0
2022-08-23 12:40:00,251.63,251.72,251.63,251.65,2596.0,247.128,247.2164,247.128,247.1476,2596.0
2022-08-23 12:45:00,251.76,251.76,251.53,251.56,830.0,247.2557,247.2557,247.0298,247.0593,830.0
2022-08-23 12:50:00,251.6,251.82,251.57,251.76,3533.0,247.0985,247.3146,247.0691,247.2557,3533.0
2022-08-23 12:55:00,251.71,251.89,251.7,251.89,2730.0,247.2066,247.3834,247.1968,247.3834,2730.0
2022-08-23 13:00:00,251.86,251.98,251.86,251.95,1058.0,247.3539,247.4717,247.3539,247.4423,1058.0
2022-08-23 13:05:00,251.91,251.91,251.62,251.62,4679.0,247.403,247.403,247.1182,247.1182,4679.0
2022-08-23 13:10:00,251.72,251.73,251.41,251.72,4363.0,247.2164,247.2262,246.9119,247.2164,4363.0
2022-08-23 13:15:00,251.87,252.02,251.68,251.68,25595.0,247.3637,247.511,247.1771,247.1771,25595.0
2022-08-23 13:20:00,251.76,251.78,251.61,251.61,3980.0,247.2557,247.2753,247.1084,247.1084,3980.0
2022-08-23 13:25:00,251.57,252.22,251.56,252.22,2898.0,247.0691,247.7075,247.0593,247.7075,2898.0
2022-08-23 13:30:00,252.23,252.29,252.1,252.17,7207.0,247.7173,247.7762,247.5896,247.6583,7207.0
2022-08-23 13:35:00,252.06,252.08,251.84,251.9,7866.0,247.5503,247.57,247.3342,247.3932,7866.0
2022-08-23 13:40:00,251.84,251.98,251.71,251.78,9361.0,247.3342,247.4717,247.2066,247.2753,9361.0
2022-08-23 13:45:00,251.7,251.83,251.63,251.65,3410.0,247.1968,247.3244,247.128,247.1476,3410.0
2022-08-23 13:50:00,251.65,251.67,251.27,251.46,6058.0,247.1476,247.1673,246.7744,246.961,6058.0
2022-08-23 13:55:00,251.43,251.65,251.43,251.55,3990.0,246.9316,247.1476,246.9316,247.0494,3990.0
2022-08-23 14:00:00,251.53,251.54,251.37,251.54,2200.0,247.0298,247.0396,246.8727,247.0396,2200.0
2022-08-23 14:05:00,251.67,251.77,251.67,251.69,1343.0,247.1673,247.2655,247.1673,247.1869,1343.0
2022-08-23 14:10:00,251.7,251.77,251.55,251.75,4605.0,247.1968,247.2655,247.0494,247.2459,4605.0
2022-08-23 14:15:00,251.76,251.97,251.68,251.88,8798.0,247.2557,247.4619,247.1771,247.3735,8798.0
2022-08-23 14:20:00,251.99,252.24,251.96,252.21,6340.0,247.4816,247.7271,247.4521,247.6976,6340.0
2022-08-23 14:25:00,252.22,252.22,252.1,252.13,3504.0,247.7075,247.7075,247.5896,247.6191,3504.0
2022-08-23 14:30:00,252.17,252.17,251.8,251.85,9663.0,247.6583,247.6583,247.295,247.3441,9663.0
2022-08-23 14:35:00,251.83,251.94,251.82,251.89,13866.0,247.3244,247.4325,247.3146,247.3834,13866.0
2022-08-23 14:40:00,251.94,252.1,251.85,252.02,4722.0,247.4325,247.5896,247.3441,247.511,4722.0
2022-08-23 14:45:00,251.92,251.92,251.69,251.71,4859.0,247.4128,247.4128,247.1869,247.2066,4859.0
2022-08-23 14:50:00,251.75,251.76,251.58,251.63,4745.0,247.2459,247.2557,247.0789,247.128,4745.0
2022-08-23 14:55:00,251.61,251.8,251.6,251.8,3906.0,247.1084,247.295,247.0985,247.295,3906.0
2022-08-23 15:00:00,251.86,252.05,251.76,252.0,1878.0,247.3539,247.5405,247.2557,247.4914,1878.0
2022-08-23 15:05:00,252.01,252.04,251.91,252.04,1314.0,247.5012,247.5307,247.403,247.5307,1314.0
2022-08-23 15:10:00,252.02,252.11,251.85,251.87,16678.0,247.511,247.5994,247.3441,247.3637,16678.0
2022-08-23 15:15:00,251.88,252.12,251.86,252.11,8278.0,247.3735,247.6092,247.3539,247.5994,8278.0
2022-08-23 15:20:00,252.13,252.13,251.76,251.76,3806.0,247.6191,247.6191,247.2557,247.2557,3806.0
2022-08-23 15:25:00,251.79,251.8,251.72,251.77,2959.0,247.2851,247.295,247.2164,247.2655,2959.0
2022-08-23 15:30:00,251.78,251.79,251.58,251.67,5145.0,247.2753,247.2851,247.0789,247.1673,5145.0
2022-08-23 15:35:00,251.59,251.66,251.44,251.45,6015.0,247.0887,247.1575,246.9414,246.9512,6015.0
2022-08-23 15:40:00,251.59,251.81,251.55,251.56,8017.0,247.0887,247.3048,247.0494,247.0593,8017.0
2022-08-23 15:45:00,251.48,251.48,251.21,251.32,7379.0,246.9807,246.9807,246.7155,246.8236,7379.0
2022-08-23 15:50:00,251.31,251.33,250.96,251.22,7673.0,246.8137,246.8334,246.47,246.7253,7673.0
2022-08-23 15:55:00,251.29,251.47,251.13,251.17,9773.0,246.7941,246.9709,246.637,246.6762,9773.0
2022-08-24 09:30:00,251.24,251.57,251.09,251.12,26305.0,246.745,247.0691,246.5977,246.6271,26305.0
2022-08-24 09:35:00,250.65,251.48,250.65,251.46,2851.0,246.1655,246.9807,246.1655,246.961,2851.0
2022-08-24 09:40:00,251.21,251.55,251.21,251.55,3587.0,246.7155,247.0494,246.7155,247.0494,3587.0
2022-08-24 09:45:00,251.28,251.57,251.13,251.57,1450.0,246.7843,247.0691,246.637,247.0691,1450.0
2022-08-24 09:50:00,251.33,251.74,251.24,251.33,9544.0,246.8334,247.236,246.745,246.8334,9544.0
2022-08-24 09:55:00,251.23,251.76,251.22,251.72,22199.0,246.7352,247.2557,246.7253,247.2164,22199.0
2022-08-24 10:00:00,251.73,252.06,251.38,251.38,5179.0,247.2262,247.5503,246.8825,246.8825,5179.0
2022-08-24 10:05:00,251.34,251.52,251.27,251.46,3563.0,246.8432,247.02,246.7744,246.961,3563.0
2022-08-24 10:10:00,251.47,251.79,251.47,251.72,1218.0,246.9709,247.2851,246.9709,247.2164,1218.0
2022-08-24 10:15:00,251.66,252.11,251.49,252.1,6593.0,247.1575,247.5994,246.9905,247.5896,6593.0
2022-08-24 10:20:00,252.28,252.3,251.96,252.16,20224.0,247.7664,247.786,247.4521,247.6485,20224.0
2022-08-24 10:25:00,252.17,252.46,252.11,252.17,28309.0,247.6583,247.9432,247.5994,247.6583,28309.0
2022-08-24 10:30:00,252.3,252.32,251.96,252.29,5157.0,247.786,247.8057,247.4521,247.7762,5157.0
2022-08-24 10:35:00,252.38,252.52,251.89,251.99,13389.0,247.8646,248.0021,247.3834,247.4816,13389.0
2022-08-24 10:40:00,251.96,251.96,251.68,251.82,10415.0,247.4521,247.4521,247.1771,247.3146,10415.0
2022-08-24 10:45:00,251.83,251.98,251.74,251.94,7074.0,247.3244,247.4717,247.236,247.4325,7074.0
2022-08-24 10:50:00,251.97,252.17,251.95,252.07,4523.0,247.4619,247.6583,247.4423,247.5601,4523.0
2022-08-24 10:55:00,252.05,252.4,251.91,252.3,12452.0,247.5405,247.8842,247.403,247.786,12452.0
2022-08-24 11:00:00,252.31,252.42,252.15,252.23,3989.0,247.7958,247.9039,247.6387,247.7173,3989.0
2022-08-24 11:05:00,252.32,252.42,252.11,252.31,4922.0,247.8057,247.9039,247.5994,247.7958,4922.0
2022-08-24 11:10:00,252.32,252.83,252.23,252.83,22568.0,247.8057,248.3065,247.7173,248.3065,22568.0
2022-08-24 11:15:00,252.88,253.24,252.88,252.98,7967.0,248.3556,248.7092,248.3556,248.4539,7967.0
2022-08-24 11:20:00,253.02,253.1,252.98,253.0,5421.0,248.4931,248.5717,248.4539,248.4735,5421.0
2022-08-24 11:25:00,253.15,253.34,253.15,253.34,5127.0,248.6208,248.8074,248.6208,248.8074,5127.0
2022-08-24 11:30:00,253.21,253.27,253.02,253.04,3978.0,248.6797,248.7387,248.4931,248.5128,3978.0
2022-08-24 11:35:00,253.04,253.05,252.92,252.99,2200.0,248.5128,248.5226,248.3949,248.4637,2200.0
2022-08-24 11:40:00,253.04,253.22,253.04,253.17,5745.0,248.5128,248.6896,248.5128,248.6405,5745.0
2022-08-24 11:45:00,253.28,253.41,253.26,253.34,5439.0,248.7485,248.8762,248.7288,248.8074,5439.0
2022-08-24 11:50:00,253.41,253.54,253.35,253.52,5207.0,248.8762,249.0038,248.8172,248.9842,5207.0
2022-08-24 11:55:00,253.57,253.57,253.33,253.36,7842.0,249.0333,249.0333,248.7976,248.8271,7842.0
2022-08-24 12:00:00,253.36,253.49,253.31,253.48,15484.0,248.8271,248.9547,248.7779,248.9449,15484.0
2022-08-24 12:05:00,253.58,253.63,253.43,253.52,2574.0,249.0431,249.0922,248.8958,248.9842,2574.0
2022-08-24 12:10:00,253.55,253.63,253.52,253.53,2618.0,249.0137,249.0922,248.9842,248.994,2618.0
2022-08-24 12:15:00,253.51,253.56,253.43,253.43,5015.0,248.9744,249.0235,248.8958,248.8958,5015.0
2022-08-24 12:20:00,253.45,253.45,253.18,253.19,6500.0,248.9154,248.9154,248.6503,248.6601,6500.0
2022-08-24 12:25:00,253.31,253.31,253.09,253.11,3729.0,248.7779,248.7779,248.5619,248.5815,3729.0
2022-08-24 12:30:00,253.09,253.13,252.94,253.11,7669.0,248.5619,248.6012,248.4146,248.5815,7669.0
2022-08-24 12:35:00,253.05,253.06,252.7,252.78,5326.0,248.5226,248.5324,248.1789,248.2574,5326.0
2022-08-24 12:40:00,252.76,252.85,252.28,252.32,7922.0,248.2378,248.3262,247.7664,247.8057,7922.0
2022-08-24 12:45:00,252.36,252.56,252.36,252.54,11207.0,247.8449,248.0414,247.8449,248.0217,11207.0
2022-08-24 12:50:00,252.37,252.37,252.27,252.27,2524.0,247.8548,247.8548,247.7566,247.7566,2524.0
2022-08-24 12:55:00,252.24,252.41,252.24,252.4,1753.0,247.7271,247.8941,247.7271,247.8842,1753.0
2022-08-24 13:00:00,252.46,252.47,252.27,252.34,10281.0,247.9432,247.953,247.7566,247.8253,10281.0
2022-08-24 13:05:00,252.41,252.68,252.41,252.68,4363.0,247.8941,248.1592,247.8941,248.1592,4363.0
2022-08-24 13:10:00,252.69,252.7,252.46,252.47,2892.0,248.169,248.1789,247.9432,247.953,2892.0
2022-08-24 13:15:00,252.47,252.56,252.46,252.49,1913.0,247.953,248.0414,247.9432,247.9726,1913.0
2022-08-24 13:20:00,252.41,252.41,252.17,252.19,5769.0,247.8941,247.8941,247.6583,247.678,5769.0
2022-08-24 13:25:00,252.14,252.17,251.87,251.96,2929.0,247.6289,247.6583,247.3637,247.4521,2929.0
2022-08-24 13:30:00,251.94,252.08,251.93,252.01,5846.0,247.4325,247.57,247.4226,247.5012,5846.0
2022-08-24 13:35:00,251.98,252.16,251.96,252.15,10204.0,247.4717,247.6485,247.4521,247.6387,10204.0
2022-08-24 13:40:00,252.03,252.19,252.02,252.17,866.0,247.5209,247.678,247.511,247.6583,866.0
2022-08-24 13:45:00,252.18,252.29,252.18,252.25,8790.0,247.6682,247.7762,247.6682,247.7369,8790.0
2022-08-24 13:50:00,252.36,252.4,252.24,252.25,10769.0,247.8449,247.8842,247.7271,247.7369,10769.0
2022-08-24 13:55:00,252.22,252.36,252.21,252.36,2180.0,247.7075,247.8449,247.6976,247.8449,2180.0
2022-08-24 14:00:00,252.42,252.48,252.25,252.38,27342.0,247.9039,247.9628,247.7369,247.8646,27342.0
2022-08-24 14:05:00,252.34,252.58,252.22,252.52,29089.0,247.8253,248.061,247.7075,248.0021,29089.0
2022-08-24 14:10:00,252.54,252.59,252.35,252.35,15896.0,248.0217,248.0708,247.8351,247.8351,15896.0
2022-08-24 14:15:00,252.37,252.38,252.27,252.37,5168.0,247.8548,247.8646,247.7566,247.8548,5168.0
2022-08-24 14:20:00,252.35,252.45,252.2,252.45,6047.0,247.8351,247.9333,247.6878,247.9333,6047.0
2022-08-24 14:25:00,252.45,252.49,252.38,252.45,2341.0,247.9333,247.9726,247.8646,247.9333,2341.0
2022-08-24 14:30:00,252.29,252.29,252.05,252.05,938.0,247.7762,247.7762,247.5405,247.5405,938.0
2022-08-24 14:35:00,252.01,252.2,252.01,252.2,8937.0,247.5012,247.6878,247.5012,247.6878,8937.0
2022-08-24 14:40:00,252.28,252.28,252.11,252.11,2532.0,247.7664,247.7664,247.5994,247.5994,2532.0
2022-08-24 14:45:00,252.07,252.07,251.91,252.0,9107.0,247.5601,247.5601,247.403,247.4914,9107.0
2022-08-24 14:50:00,252.07,252.23,252.03,252.23,5392.0,247.5601,247.7173,247.5209,247.7173,5392.0
2022-08-24 14:55:00,252.27,252.32,252.26,252.3,2934.0,247.7566,247.8057,247.7467,247.786,2934.0
2022-08-24 15:00:00,252.4,252.41,252.31,252.41,3003.0,247.8842,247.8941,247.7958,247.8941,3003.0
2022-08-24 15:05:00,252.46,252.68,252.46,252.62,12237.0,247.9432,248.1592,247.9432,248.1003,12237.0
2022-08-24 15:10:00,252.58,252.74,252.57,252.67,6134.0,248.061,248.2181,248.0512,248.1494,6134.0
2022-08-24 15:15:00,252.78,252.82,252.66,252.81,8022.0,248.2574,248.2967,248.1396,248.2869,8022.0
2022-08-24 15:20:00,252.83,252.84,252.7,252.71,5380.0,248.3065,248.3164,248.1789,248.1887,5380.0
2022-08-24 15:25:00,252.7,252.74,252.51,252.57,5317.0,248.1789,248.2181,247.9923,248.0512,5317.0
2022-08-24 15:30:00,252.62,252.69,252.6,252.69,4854.0,248.1003,248.169,248.0807,248.169,4854.0
2022-08-24 15:35:00,252.77,252.97,252.75,252.97,10095.0,248.2476,248.444,248.228,248.444,10095.0
2022-08-24 15:40:00,252.95,252.96,252.81,252.88,3836.0,248.4244,248.4342,248.2869,248.3556,3836.0
2022-08-24 15:45:00,252.87,252.88,252.69,252.7,4430.0,248.3458,248.3556,248.169,248.1789,4430.0
2022-08-24 15:50:00,252.75,252.75,252.42,252.45,9802.0,248.228,248.228,247.9039,247.9333,9802.0
2022-08-24 15:55:00,252.45,252.48,251.98,252.22,12505.0,247.9333,247.9628,247.4717,247.7075,12505.0
2022-08-25 09:30:00,253.61,253.61,252.97,253.0,24421.0,249.0726,249.0726,248.444,248.4735,24421.0
2022-08-25 09:35:00,252.91,253.29,252.91,253.08,6488.0,248.3851,248.7583,248.3851,248.5521,6488.0
2022-08-25 09:40:00,253.13,253.39,252.93,253.09,8059.0,248.6012,248.8565,248.4047,248.5619,8059.0
2022-08-25 09:45:00,252.91,253.27,252.88,252.94,3416.0,248.3851,248.7387,248.3556,248.4146,3416.0
2022-08-25 09:50:00,252.81,253.59,252.71,253.53,5123.0,248.2869,249.0529,248.1887,248.994,5123.0
2022-08-25 09:55:00,253.67,254.29,253.67,254.29,3446.0,249.1315,249.7404,249.1315,249.7404,3446.0
2022-08-25 10:00:00,254.52,254.61,254.38,254.46,3722.0,249.9663,250.0547,249.8288,249.9074,3722.0
2022-08-25 10:05:00,254.49,254.52,254.24,254.43,15477.0,249.9368,249.9663,249.6913,249.8779,15477.0
2022-08-25 10:10:00,254.39,254.39,254.18,254.29,5426.0,249.8386,249.8386,249.6324,249.7404,5426.0
2022-08-25 10:15:00,254.42,254.62,254.36,254.4,2701.0,249.8681,250.0645,249.8092,249.8484,2701.0
2022-08-25 10:20:00,254.51,255.0,254.44,255.0,2920.0,249.9565,250.4377,249.8877,250.4377,2920.0
2022-08-25 10:25:00,255.07,255.16,254.99,255.03,4168.0,250.5065,250.5949,250.4279,250.4672,4168.0
2022-08-25 10:30:00,255.09,255.3,255.08,255.21,6155.0,250.5261,250.7323,250.5163,250.644,6155.0
2022-08-25 10:35:00,255.04,255.29,255.03,255.24,2744.0,250.477,250.7225,250.4672,250.6734,2744.0
2022-08-25 10:40:00,255.29,255.44,255.24,255.28,8624.0,250.7225,250.8698,250.6734,250.7127,8624.0
2022-08-25 10:45:00,255.37,255.4,255.13,255.27,10977.0,250.8011,250.8306,250.5654,250.7029,10977.0
2022-08-25 10:50:00,255.22,255.22,254.81,254.81,1608.0,250.6538,250.6538,250.2511,250.2511,1608.0
2022-08-25 10:55:00,254.76,254.86,254.63,254.69,7384.0,250.202,250.3002,250.0743,250.1333,7384.0
2022-08-25 11:00:00,254.65,254.65,254.33,254.5,8739.0,250.094,250.094,249.7797,249.9467,8739.0
2022-08-25 11:05:00,254.31,254.31,254.15,254.17,2560.0,249.7601,249.7601,249.6029,249.6226,2560.0
2022-08-25 11:10:00,254.16,254.3,253.84,253.89,4371.0,249.6127,249.7502,249.2985,249.3476,4371.0
2022-08-25 11:15:00,253.84,253.84,253.49,253.76,15107.0,249.2985,249.2985,248.9547,249.2199,15107.0
2022-08-25 11:20:00,253.76,253.76,253.17,253.18,2399.0,249.2199,249.2199,248.6405,248.6503,2399.0
2022-08-25 11:25:00,253.16,253.65,253.14,253.62,1721.0,248.6306,249.1119,248.611,249.0824,1721.0
2022-08-25 11:30:00,253.64,253.81,253.6,253.64,2190.0,249.102,249.269,249.0628,249.102,2190.0
2022-08-25 11:35:00,253.71,253.9,253.7,253.76,2276.0,249.1708,249.3574,249.161,249.2199,2276.0
2022-08-25 11:40:00,253.75,253.99,253.74,253.96,4889.0,249.2101,249.4458,249.2003,249.4163,4889.0
2022-08-25 11:45:00,253.98,253.99,253.75,253.99,3846.0,249.436,249.4458,249.2101,249.4458,3846.0
2022-08-25 11:50:00,254.0,254.0,253.82,253.95,2398.0,249.4556,249.4556,249.2788,249.4065,2398.0
2022-08-25 11:55:00,253.75,253.94,253.66,253.94,1601.0,249.2101,249.3967,249.1217,249.3967,1601.0
2022-08-25 12:00:00,254.01,254.01,253.82,253.88,1976.0,249.4654,249.4654,249.2788,249.3378,1976.0
2022-08-25 12:05:00,253.9,254.06,253.89,253.92,6862.0,249.3574,249.5145,249.3476,249.377,6862.0
2022-08-25 12:10:00,253.84,253.92,253.44,253.47,11399.0,249.2985,249.377,248.9056,248.9351,11399.0
2022-08-25 12:15:00,253.56,253.63,253.48,253.61,2128.0,249.0235,249.0922,248.9449,249.0726,2128.0
2022-08-25 12:20:00,253.62,253.68,253.59,253.59,3156.0,249.0824,249.1413,249.0529,249.0529,3156.0
2022-08-25 12:25:00,253.54,253.9,253.53,253.84,3199.0,249.0038,249.3574,248.994,249.2985,3199.0
2022-08-25 12:30:00,253.76,253.84,253.64,253.81,3407.0,249.2199,249.2985,249.102,249.269,3407.0
2022-08-25 12:35:00,253.84,253.85,253.77,253.83,766.0,249.2985,249.3083,249.2297,249.2886,766.0
2022-08-25 12:40:00,253.72,253.74,253.58,253.72,5889.0,249.1806,249.2003,249.0431,249.1806,5889.0
2022-08-25 12:45:00,253.71,253.72,253.17,253.35,5245.0,249.1708,249.1806,248.6405,248.8172,5245.0
2022-08-25 12:50:00,253.44,253.64,253.44,253.6,1801.0,248.9056,249.102,248.9056,249.0628,1801.0
2022-08-25 12:55:00,253.59,253.6,253.53,253.6,2617.0,249.0529,249.0628,248.994,249.0628,2617.0
2022-08-25 13:00:00,253.69,253.85,253.61,253.78,4791.0,249.1512,249.3083,249.0726,249.2395,4791.0
2022-08-25 13:05:00,253.86,253.98,253.65,253.65,7171.0,249.3181,249.436,249.1119,249.1119,7171.0
2022-08-25 13:10:00,253.64,253.77,253.53,253.77,10606.0,249.102,249.2297,248.994,249.2297,10606.0
2022-08-25 13:15:00,253.79,253.83,253.74,253.83,1052.0,249.2494,249.2886,249.2003,249.2886,1052.0
2022-08-25 13:20:00,254.0,254.23,253.88,254.15,6863.0,249.4556,249.6815,249.3378,249.6029,6863.0
2022-08-25 13:25:00,254.12,254.23,254.06,254.17,1653.0,249.5735,249.6815,249.5145,249.6226,1653.0
2022-08-25 13:30:00,254.19,254.54,254.18,254.52,9743.0,249.6422,249.9859,249.6324,249.9663,9743.0
2022-08-25 13:35:00,254.54,254.64,254.46,254.58,5860.0,249.9859,250.0842,249.9074,250.0252,5860.0
2022-08-25 13:40:00,254.62,254.74,254.58,254.68,5290.0,250.0645,250.1824,250.0252,250.1234,5290.0
2022-08-25 13:45:00,254.61,254.89,254.6,254.79,3938.0,250.0547,250.3297,250.0449,250.2315,3938.0
2022-08-25 13:50:00,254.68,254.78,254.67,254.78,2407.0,250.1234,250.2216,250.1136,250.2216,2407.0
2022-08-25 13:55:00,254.8,254.8,254.65,254.76,1708.0,250.2413,250.2413,250.094,250.202,1708.0
2022-08-25 14:00:00,254.69,254.79,254.58,254.58,4387.0,250.1333,250.2315,250.0252,250.0252,4387.0
2022-08-25 14:05:00,254.55,254.64,254.5,254.57,2022.0,249.9958,250.0842,249.9467,250.0154,2022.0
2022-08-25 14:10:00,254.55,254.79,254.47,254.74,4594.0,249.9958,250.2315,249.9172,250.1824,4594.0
2022-08-25 14:15:00,254.73,254.75,254.65,254.65,2814.0,250.1725,250.1922,250.094,250.094,2814.0
2022-08-25 14:20:00,254.6,254.78,254.6,254.78,3764.0,250.0449,250.2216,250.0449,250.2216,3764.0
2022-08-25 14:25:00,254.77,254.91,254.76,254.85,4174.0,250.2118,250.3493,250.202,250.2904,4174.0
2022-08-25 14:30:00,254.87,254.87,254.72,254.8,14155.0,250.31,250.31,250.1627,250.2413,14155.0
2022-08-25 14:35:00,254.76,254.76,254.56,254.59,4289.0,250.202,250.202,250.0056,250.035,4289.0
2022-08-25 14:40:00,254.41,254.45,254.24,254.33,2684.0,249.8583,249.8976,249.6913,249.7797,2684.0
2022-08-25 14:45:00,254.34,254.37,254.27,254.34,10902.0,249.7895,249.819,249.7208,249.7895,10902.0
2022-08-25 14:50:00,254.31,254.33,254.12,254.29,5834.0,249.7601,249.7797,249.5735,249.7404,5834.0
2022-08-25 14:55:00,254.36,254.55,254.3,254.52,3379.0,249.8092,249.9958,249.7502,249.9663,3379.0
2022-08-25 15:00:00,254.53,254.63,254.46,254.62,1811.0,249.9761,250.0743,249.9074,250.0645,1811.0
2022-08-25 15:05:00,254.66,254.69,254.41,254.49,7182.0,250.1038,250.1333,249.8583,249.9368,7182.0
2022-08-25 15:10:00,254.4,254.51,254.4,254.46,2373.0,249.8484,249.9565,249.8484,249.9074,2373.0
2022-08-25 15:15:00,254.59,254.78,254.51,254.78,9621.0,250.035,250.2216,249.9565,250.2216,9621.0
2022-08-25 15:20:00,254.77,254.92,254.74,254.89,5104.0,250.2118,250.3591,250.1824,250.3297,5104.0
2022-08-25 15:25:00,254.93,255.08,254.86,255.04,5920.0,250.369,250.5163,250.3002,250.477,5920.0
2022-08-25 15:30:00,255.06,255.06,254.79,254.92,11452.0,250.4966,250.4966,250.2315,250.3591,11452.0
2022-08-25 15:35:00,255.01,255.28,254.98,255.28,10550.0,250.4475,250.7127,250.4181,250.7127,10550.0
2022-08-25 15:40:00,255.3,255.76,255.3,255.76,7755.0,250.7323,251.1841,250.7323,251.1841,7755.0
2022-08-25 15:45:00,255.7,255.93,255.69,255.9,6375.0,251.1252,251.3511,251.1154,251.3216,6375.0
2022-08-25 15:50:00,255.92,256.11,255.71,256.03,12283.0,251.3413,251.5279,251.135,251.4493,12283.0
2022-08-25 15:55:00,256.01,256.52,256.0,256.5,37099.0,251.4296,251.9305,251.4198,251.9109,37099.0
2022-08-26 09:30:00,256.27,256.37,255.71,256.25,37142.0,251.685,251.7832,251.135,251.6653,37142.0
2022-08-26 09:35:00,256.29,256.32,255.88,256.04,6425.0,251.7046,251.7341,251.302,251.4591,6425.0
2022-08-26 09:40:00,256.12,256.16,255.7,256.09,2816.0,251.5377,251.577,251.1252,251.5082,2816.0
2022-08-26 09:45:00,256.04,256.04,255.58,255.58,5286.0,251.4591,251.4591,251.0073,251.0073,5286.0
2022-08-26 09:50:00,255.58,255.85,255.24,255.85,5000.0,251.0073,251.2725,250.6734,251.2725,5000.0
2022-08-26 09:55:00,255.85,256.08,255.82,255.97,3962.0,251.2725,251.4984,251.243,251.3904,3962.0
2022-08-26 10:00:00,255.68,255.94,253.41,253.45,16789.0,251.1055,251.3609,248.8762,248.9154,16789.0
2022-08-26 10:05:00,253.3,256.49,253.27,256.49,12967.0,248.7681,251.9011,248.7387,251.9011,12967.0
2022-08-26 10:10:00,256.59,256.95,255.5,255.77,7618.0,251.9993,252.3528,250.9288,251.1939,7618.0
2022-08-26 10:15:00,255.82,255.91,255.46,255.75,8348.0,251.243,251.3314,250.8895,251.1743,8348.0
2022-08-26 10:20:00,255.57,255.57,253.97,253.97,16520.0,250.9975,250.9975,249.4261,249.4261,16520.0
2022-08-26 10:25:00,254.03,254.17,252.77,253.11,15397.0,249.4851,249.6226,248.2476,248.5815,15397.0
2022-08-26 10:30:00,252.83,252.84,251.85,252.05,14590.0,248.3065,248.3164,247.3441,247.5405,14590.0
2022-08-26 10:35:00,252.0,252.16,250.96,250.96,19110.0,247.4914,247.6485,246.47,246.47,19110.0
2022-08-26 10:40:00,251.17,251.57,251.16,251.36,2411.0,246.6762,247.0691,246.6664,246.8628,2411.0
2022-08-26 10:45:00,251.17,251.85,251.14,251.85,7438.0,246.6762,247.3441,246.6468,247.3441,7438.0
2022-08-26 10:50:00,251.69,251.7,251.29,251.55,3839.0,247.1869,247.1968,246.7941,247.0494,3839.0
2022-08-26 10:55:00,251.34,251.43,251.15,251.27,4175.0,246.8432,246.9316,246.6566,246.7744,4175.0
2022-08-26 11:00:00,251.1,251.15,250.3,250.31,7692.0,246.6075,246.6566,245.8218,245.8316,7692.0
2022-08-26 11:05:00,250.23,250.6,249.81,250.07,16372.0,245.7531,246.1164,245.3406,245.5959,16372.0
2022-08-26 11:10:00,250.09,250.3,249.79,250.3,3787.0,245.6156,245.8218,245.3209,245.8218,3787.0
2022-08-26 11:15:00,250.23,250.3,249.57,249.59,6128.0,245.7531,245.8218,245.1049,245.1245,6128.0
2022-08-26 11:20:00,249.65,249.96,249.15,249.96,12364.0,245.1834,245.4879,244.6924,245.4879,12364.0
2022-08-26 11:25:00,249.94,250.23,249.81,250.04,9962.0,245.4682,245.7531,245.3406,245.5665,9962.0
2022-08-26 11:30:00,250.03,250.15,249.76,249.82,4505.0,245.5566,245.6745,245.2915,245.3504,4505.0
2022-08-26 11:35:00,250.18,250.18,249.79,249.84,4767.0,245.7039,245.7039,245.3209,245.37,4767.0
2022-08-26 11:40:00,250.0,250.06,249.6,249.77,5291.0,245.5272,245.5861,245.1343,245.3013,5291.0
2022-08-26 11:45:00,249.78,250.18,249.78,250.12,4538.0,245.3111,245.7039,245.3111,245.645,4538.0
2022-08-26 11:50:00,250.04,250.44,249.96,250.33,4079.0,245.5665,245.9593,245.4879,245.8513,4079.0
2022-08-26 11:55:00,250.26,250.26,249.78,249.88,4237.0,245.7825,245.7825,245.3111,245.4093,4237.0
2022-08-26 12:00:00,249.74,249.82,249.25,249.28,5025.0,245.2718,245.3504,244.7906,244.8201,5025.0
2022-08-26 12:05:00,249.32,249.5,249.15,249.27,2658.0,244.8593,245.0361,244.6924,244.8102,2658.0
2022-08-26 12:10:00,249.35,249.51,249.21,249.51,4502.0,244.8888,245.0459,244.7513,245.0459,4502.0
2022-08-26 12:15:00,249.48,249.48,248.9,249.02,6106.0,245.0165,245.0165,244.4469,244.5647,6106.0
2022-08-26 12:20:00,248.86,248.92,248.67,248.9,13397.0,244.4076,244.4665,244.221,244.4469,13397.0
2022-08-26 12:25:00,248.85,249.04,248.7,249.04,1663.0,244.3977,244.5843,244.2504,244.5843,1663.0
2022-08-26 12:30:00,249.02,249.04,248.66,248.66,8783.0,244.5647,244.5843,244.2111,244.2111,8783.0
2022-08-26 12:35:00,248.71,248.95,248.68,248.95,3147.0,244.2602,244.496,244.2308,244.496,3147.0
2022-08-26 12:40:00,248.93,249.32,248.92,249.31,3101.0,244.4763,244.8593,244.4665,244.8495,3101.0
2022-08-26 12:45:00,249.09,249.4,249.05,249.35,4330.0,244.6335,244.9379,244.5942,244.8888,4330.0
2022-08-26 12:50:00,249.33,249.4,249.07,249.07,1842.0,244.8692,244.9379,244.6138,244.6138,1842.0
2022-08-26 12:55:00,249.27,249.54,249.21,249.54,700.0,244.8102,245.0754,244.7513,245.0754,700.0
2022-08-26 13:00:00,249.46,249.69,249.33,249.5,5839.0,244.9968,245.2227,244.8692,245.0361,5839.0
2022-08-26 13:05:00,249.49,249.72,249.48,249.68,2756.0,245.0263,245.2522,245.0165,245.2129,2756.0
2022-08-26 13:10:00,249.64,249.68,249.23,249.34,2769.0,245.1736,245.2129,244.7709,244.879,2769.0
2022-08-26 13:15:00,249.31,249.33,248.95,248.95,3799.0,244.8495,244.8692,244.496,244.496,3799.0
2022-08-26 13:20:00,249.16,249.3,249.02,249.3,4764.0,244.7022,244.8397,244.5647,244.8397,4764.0
2022-08-26 13:25:00,249.32,249.4,249.12,249.16,2561.0,244.8593,244.9379,244.6629,244.7022,2561.0
2022-08-26 13:30:00,249.07,249.09,248.79,248.86,7813.0,244.6138,244.6335,244.3388,244.4076,7813.0
2022-08-26 13:35:00,248.98,249.0,248.75,248.82,4954.0,244.5254,244.5451,244.2995,244.3683,4954.0
2022-08-26 13:40:00,248.68,248.68,248.42,248.49,45989.0,244.2308,244.2308,243.9754,244.0442,45989.0
2022-08-26 13:45:00,248.49,248.56,248.42,248.52,4454.0,244.0442,244.1129,243.9754,244.0736,4454.0
2022-08-26 13:50:00,248.41,248.43,248.2,248.39,3019.0,243.9656,243.9853,243.7594,243.946,3019.0
2022-08-26 13:55:00,248.45,248.45,248.31,248.33,2459.0,244.0049,244.0049,243.8674,243.887,2459.0
2022-08-26 14:00:00,248.43,248.43,248.31,248.32,1601.0,243.9853,243.9853,243.8674,243.8772,1601.0
2022-08-26 14:05:00,248.34,248.38,248.12,248.17,3831.0,243.8969,243.9362,243.6808,243.7299,3831.0
2022-08-26 14:10:00,248.14,248.17,247.98,248.03,7563.0,243.7004,243.7299,243.5433,243.5924,7563.0
2022-08-26 14:15:00,248.09,248.1,247.72,247.73,11129.0,243.6513,243.6612,243.288,243.2978,11129.0
2022-08-26 14:20:00,247.83,248.02,247.82,247.89,3363.0,243.396,243.5826,243.3862,243.4549,3363.0
2022-08-26 14:25:00,247.88,248.07,247.72,247.93,5195.0,243.4451,243.6317,243.288,243.4942,5195.0
2022-08-26 14:30:00,247.89,248.03,247.82,248.01,4408.0,243.4549,243.5924,243.3862,243.5728,4408.0
2022-08-26 14:35:00,248.01,248.11,247.73,247.89,7258.0,243.5728,243.671,243.2978,243.4549,7258.0
2022-08-26 14:40:00,247.82,247.88,247.68,247.7,2556.0,243.3862,243.4451,243.2487,243.2683,2556.0
2022-08-26 14:45:00,247.76,247.87,247.57,247.67,8045.0,243.3272,243.4353,243.1406,243.2389,8045.0
2022-08-26 14:50:00,247.65,247.7,247.48,247.52,13946.0,243.2192,243.2683,243.0523,243.0915,13946.0
2022-08-26 14:55:00,247.54,247.54,247.38,247.49,8063.0,243.1112,243.1112,242.954,243.0621,8063.0
2022-08-26 15:00:00,247.58,247.87,247.58,247.68,8478.0,243.1505,243.4353,243.1505,243.2487,8478.0
2022-08-26 15:05:00,247.68,247.76,247.25,247.28,6093.0,243.2487,243.3272,242.8264,242.8558,6093.0
2022-08-26 15:10:00,247.28,247.31,247.08,247.23,12357.0,242.8558,242.8853,242.6594,242.8067,12357.0
2022-08-26 15:15:00,247.23,247.6,247.22,247.49,4821.0,242.8067,243.1701,242.7969,243.0621,4821.0
2022-08-26 15:20:00,247.52,247.57,247.02,247.09,9859.0,243.0915,243.1406,242.6005,242.6692,9859.0
2022-08-26 15:25:00,247.06,247.38,247.0,247.18,21299.0,242.6398,242.954,242.5808,242.7576,21299.0
2022-08-26 15:30:00,247.16,247.22,246.88,246.89,15642.0,242.738,242.7969,242.463,242.4728,15642.0
2022-08-26 15:35:00,246.98,246.99,246.61,246.8,28015.0,242.5612,242.571,242.1978,242.3844,28015.0
2022-08-26 15:40:00,246.75,246.81,246.28,246.35,7453.0,242.3353,242.3942,241.8737,241.9425,7453.0
2022-08-26 15:45:00,246.34,246.63,246.22,246.47,71549.0,241.9327,242.2175,241.8148,242.0603,71549.0
2022-08-26 15:50:00,246.44,246.75,246.18,246.19,20304.0,242.0309,242.3353,241.7755,241.7853,20304.0
2022-08-26 15:55:00,246.15,246.58,246.0,246.04,49687.0,241.7461,242.1684,241.5987,241.638,49687.0
2022-08-29 09:30:00,244.02,244.82,243.19,244.75,52784.0,239.6542,240.4398,238.839,240.3711,52784.0
2022-08-29 09:35:00,244.89,245.43,244.81,244.86,10305.0,240.5086,241.0389,240.43,240.4791,10305.0
2022-08-29 09:40:00,244.95,245.63,244.85,245.0,5851.0,240.5675,241.2354,240.4693,240.6166,5851.0
2022-08-29 09:45:00,244.89,245.16,244.29,244.37,5996.0,240.5086,240.7738,239.9193,239.9979,5996.0
2022-08-29 09:50:00,244.49,245.01,244.49,244.73,6946.0,240.1158,240.6264,240.1158,240.3515,6946.0
2022-08-29 09:55:00,245.23,245.4,244.27,244.27,2926.0,240.8425,241.0095,239.8997,239.8997,2926.0
2022-08-29 10:00:00,244.21,244.34,244.0,244.21,12088.0,239.8408,239.9684,239.6345,239.8408,12088.0
2022-08-29 10:05:00,244.14,244.58,243.99,244.32,5135.0,239.772,240.2041,239.6247,239.9488,5135.0
2022-08-29 10:10:00,244.31,244.84,244.29,244.41,14468.0,239.939,240.4595,239.9193,240.0372,14468.0
2022-08-29 10:15:00,244.55,245.59,244.55,245.46,13296.0,240.1747,241.1961,240.1747,241.0684,13296.0
2022-08-29 10:20:00,245.46,245.59,245.26,245.34,11535.0,241.0684,241.1961,240.872,240.9505,11535.0
2022-08-29 10:25:00,245.34,245.48,244.97,244.97,4789.0,240.9505,241.088,240.5872,240.5872,4789.0
2022-08-29 10:30:00,244.86,245.21,244.23,244.27,4096.0,240.4791,240.8229,239.8604,239.8997,4096.0
2022-08-29 10:35:00,244.32,244.32,243.72,243.78,5376.0,239.9488,239.9488,239.3595,239.4185,5376.0
2022-08-29 10:40:00,243.69,243.9,243.44,243.77,9916.0,239.3301,239.5363,239.0845,239.4086,9916.0
2022-08-29 10:45:00,243.92,244.0,243.62,243.62,8638.0,239.5559,239.6345,239.2613,239.2613,8638.0
2022-08-29 10:50:00,243.77,243.8,242.97,243.12,8214.0,239.4086,239.4381,238.6229,238.7703,8214.0
2022-08-29 10:55:00,243.12,243.16,242.99,243.04,9147.0,238.7703,238.8095,238.6426,238.6917,9147.0
2022-08-29 11:00:00,243.03,243.59,243.02,243.5,8120.0,238.6819,239.2319,238.6721,239.1435,8120.0
2022-08-29 11:05:00,243.43,243.43,242.86,243.17,4098.0,239.0747,239.0747,238.5149,238.8194,4098.0
2022-08-29 11:10:00,243.22,243.27,242.73,242.95,36641.0,238.8685,238.9176,238.3872,238.6033,36641.0
2022-08-29 11:15:00,242.97,243.29,242.97,243.03,4766.0,238.6229,238.9372,238.6229,238.6819,4766.0
2022-08-29 11:20:00,243.0,243.44,243.0,243.33,10287.0,238.6524,239.0845,238.6524,238.9765,10287.0
2022-08-29 11:25:00,243.31,243.41,243.01,243.2,4114.0,238.9569,239.0551,238.6622,238.8488,4114.0
2022-08-29 11:30:00,243.03,243.8,242.8,243.72,2232.0,238.6819,239.4381,238.456,239.3595,2232.0
2022-08-29 11:35:00,243.58,244.03,243.44,243.62,14620.0,239.222,239.664,239.0845,239.2613,14620.0
2022-08-29 11:40:00,243.5,243.52,242.95,242.96,6550.0,239.1435,239.1631,238.6033,238.6131,6550.0
2022-08-29 11:45:00,242.97,243.57,242.92,243.57,6397.0,238.6229,239.2122,238.5738,239.2122,6397.0
2022-08-29 11:50:00,243.5,243.73,243.5,243.63,25476.0,239.1435,239.3693,239.1435,239.2711,25476.0
2022-08-29 11:55:00,243.79,244.06,243.78,243.95,5589.0,239.4283,239.6934,239.4185,239.5854,5589.0
2022-08-29 12:00:00,243.93,244.55,243.92,244.55,3832.0,239.5658,240.1747,239.5559,240.1747,3832.0
2022-08-29 12:05:00,244.55,244.71,244.4,244.46,6304.0,240.1747,240.3318,240.0274,240.0863,6304.0
2022-08-29 12:10:00,244.46,244.69,244.31,244.44,5019.0,240.0863,240.3122,239.939,240.0666,5019.0
2022-08-29 12:15:00,244.46,244.74,244.43,244.63,6298.0,240.0863,240.3613,240.0568,240.2532,6298.0
2022-08-29 12:20:00,244.54,244.57,244.32,244.36,3509.0,240.1649,240.1943,239.9488,239.9881,3509.0
2022-08-29 12:25:00,244.28,244.53,244.2,244.27,11835.0,239.9095,240.155,239.8309,239.8997,11835.0
2022-08-29 12:30:00,244.2,244.2,243.79,243.84,7934.0,239.8309,239.8309,239.4283,239.4774,7934.0
2022-08-29 12:35:00,243.86,243.99,243.76,243.96,4074.0,239.497,239.6247,239.3988,239.5952,4074.0
2022-08-29 12:40:00,243.98,244.22,243.93,244.12,7279.0,239.6149,239.8506,239.5658,239.7524,7279.0
2022-08-29 12:45:00,244.2,244.94,244.18,244.91,7639.0,239.8309,240.5577,239.8113,240.5282,7639.0
2022-08-29 12:50:00,244.91,245.28,244.89,245.15,6400.0,240.5282,240.8916,240.5086,240.7639,6400.0
2022-08-29 12:55:00,245.19,245.19,244.82,244.94,8561.0,240.8032,240.8032,240.4398,240.5577,8561.0
2022-08-29 13:00:00,244.95,245.26,244.95,244.96,6478.0,240.5675,240.872,240.5675,240.5773,6478.0
2022-08-29 13:05:00,244.99,245.33,244.98,245.33,8026.0,240.6068,240.9407,240.597,240.9407,8026.0
2022-08-29 13:10:00,245.2,245.23,244.81,245.05,5459.0,240.813,240.8425,240.43,240.6657,5459.0
2022-08-29 13:15:00,244.94,244.94,244.43,244.52,2200.0,240.5577,240.5577,240.0568,240.1452,2200.0
2022-08-29 13:20:00,244.63,244.72,244.42,244.42,3418.0,240.2532,240.3416,240.047,240.047,3418.0
2022-08-29 13:25:00,244.53,244.77,244.41,244.73,6870.0,240.155,240.3907,240.0372,240.3515,6870.0
2022-08-29 13:30:00,244.81,245.15,244.81,245.15,9224.0,240.43,240.7639,240.43,240.7639,9224.0
2022-08-29 13:35:00,245.05,245.22,245.02,245.06,12754.0,240.6657,240.8327,240.6363,240.6756,12754.0
2022-08-29 13:40:00,245.05,245.57,244.93,245.49,16504.0,240.6657,241.1764,240.5479,241.0979,16504.0
2022-08-29 13:45:00,245.64,245.74,245.07,245.07,7899.0,241.2452,241.3434,240.6854,240.6854,7899.0
2022-08-29 13:50:00,245.08,245.2,245.02,245.15,2301.0,240.6952,240.813,240.6363,240.7639,2301.0
2022-08-29 13:55:00,245.15,245.31,245.14,245.23,1880.0,240.7639,240.9211,240.7541,240.8425,1880.0
2022-08-29 14:00:00,245.14,245.15,244.95,244.95,1511.0,240.7541,240.7639,240.5675,240.5675,1511.0
2022-08-29 14:05:00,244.9,245.11,244.83,244.84,8296.0,240.5184,240.7247,240.4497,240.4595,8296.0
2022-08-29 14:10:00,244.84,244.98,244.64,244.68,27683.0,240.4595,240.597,240.2631,240.3024,27683.0
2022-08-29 14:15:00,244.66,244.66,244.37,244.37,6468.0,240.2827,240.2827,239.9979,239.9979,6468.0
2022-08-29 14:20:00,244.41,244.42,244.28,244.38,5412.0,240.0372,240.047,239.9095,240.0077,5412.0
2022-08-29 14:25:00,244.51,244.63,244.46,244.55,5333.0,240.1354,240.2532,240.0863,240.1747,5333.0
2022-08-29 14:30:00,244.55,244.83,244.5,244.83,8432.0,240.1747,240.4497,240.1256,240.4497,8432.0
2022-08-29 14:35:00,244.83,245.02,244.81,244.84,13368.0,240.4497,240.6363,240.43,240.4595,13368.0
2022-08-29 14:40:00,244.94,245.0,244.89,244.97,10304.0,240.5577,240.6166,240.5086,240.5872,10304.0
2022-08-29 14:45:00,244.93,245.01,244.8,244.96,2419.0,240.5479,240.6264,240.4202,240.5773,2419.0
2022-08-29 14:50:00,244.85,244.85,244.59,244.62,6336.0,240.4693,240.4693,240.214,240.2434,6336.0
2022-08-29 14:55:00,244.62,244.79,244.19,244.77,23452.0,240.2434,240.4104,239.8211,240.3907,23452.0
2022-08-29 15:00:00,244.79,245.48,244.79,245.2,17570.0,240.4104,241.088,240.4104,240.813,17570.0
2022-08-29 15:05:00,245.16,245.16,244.76,244.8,4795.0,240.7738,240.7738,240.3809,240.4202,4795.0
2022-08-29 15:10:00,244.91,245.4,244.79,245.29,10816.0,240.5282,241.0095,240.4104,240.9014,10816.0
2022-08-29 15:15:00,245.19,245.47,245.03,245.03,10916.0,240.8032,241.0782,240.6461,240.6461,10916.0
2022-08-29 15:20:00,245.05,245.14,244.94,245.03,12921.0,240.6657,240.7541,240.5577,240.6461,12921.0
2022-08-29 15:25:00,245.03,245.03,244.7,244.76,17960.0,240.6461,240.6461,240.322,240.3809,17960.0
2022-08-29 15:30:00,244.69,244.86,244.47,244.79,16709.0,240.3122,240.4791,240.0961,240.4104,16709.0
2022-08-29 15:35:00,244.8,244.94,244.69,244.94,14973.0,240.4202,240.5577,240.3122,240.5577,14973.0
2022-08-29 15:40:00,244.89,245.03,244.77,244.96,16789.0,240.5086,240.6461,240.3907,240.5773,16789.0
2022-08-29 15:45:00,244.94,244.94,244.4,244.53,18188.0,240.5577,240.5577,240.0274,240.155,18188.0
2022-08-29 15:50:00,244.48,244.49,243.92,244.03,27930.0,240.1059,240.1158,239.5559,239.664,27930.0
2022-08-29 15:55:00,243.97,244.02,243.44,243.58,26590.0,239.6051,239.6542,239.0845,239.222,26590.0
2022-08-30 09:30:00,245.23,245.52,244.89,245.05,36248.0,240.8425,241.1273,240.5086,240.6657,36248.0
2022-08-30 09:35:00,245.18,245.43,244.69,244.94,3488.0,240.7934,241.0389,240.3122,240.5577,3488.0
2022-08-30 09:40:00,245.03,245.03,244.03,244.03,2006.0,240.6461,240.6461,239.664,239.664,2006.0
2022-08-30 09:45:00,244.13,244.35,243.63,244.35,7841.0,239.7622,239.9783,239.2711,239.9783,7841.0
2022-08-30 09:50:00,244.17,244.44,243.77,244.03,6517.0,239.8015,240.0666,239.4086,239.664,6517.0
2022-08-30 09:55:00,243.86,244.06,243.57,243.67,6438.0,239.497,239.6934,239.2122,239.3104,6438.0
2022-08-30 10:00:00,243.59,243.95,243.44,243.47,4908.0,239.2319,239.5854,239.0845,239.114,4908.0
2022-08-30 10:05:00,243.49,243.49,242.35,242.73,15523.0,239.1336,239.1336,238.014,238.3872,15523.0
2022-08-30 10:10:00,242.75,242.86,242.35,242.63,8726.0,238.4069,238.5149,238.014,238.289,8726.0
2022-08-30 10:15:00,242.59,242.59,242.35,242.55,4948.0,238.2497,238.2497,238.014,238.2105,4948.0
2022-08-30 10:20:00,242.67,242.7,241.84,241.89,6820.0,238.3283,238.3578,237.5132,237.5623,6820.0
2022-08-30 10:25:00,242.03,242.27,241.95,242.13,2074.0,237.6998,237.9355,237.6212,237.798,2074.0
2022-08-30 10:30:00,242.09,242.25,240.8,240.84,14927.0,237.7587,237.9158,236.4918,236.5311,14927.0
2022-08-30 10:35:00,240.76,240.78,240.39,240.66,15235.0,236.4525,236.4721,236.0891,236.3543,15235.0
2022-08-30 10:40:00,240.67,240.71,240.23,240.23,7109.0,236.3641,236.4034,235.932,235.932,7109.0
2022-08-30 10:45:00,240.26,240.27,239.67,239.73,12092.0,235.9614,235.9713,235.382,235.4409,12092.0
2022-08-30 10:50:00,239.71,240.4,239.63,240.4,10575.0,235.4213,236.0989,235.3427,236.0989,10575.0
2022-08-30 10:55:00,240.35,241.05,240.32,241.05,14269.0,236.0498,236.7373,236.0204,236.7373,14269.0
2022-08-30 11:00:00,240.99,241.31,240.59,240.81,18649.0,236.6784,236.9926,236.2855,236.5016,18649.0
2022-08-30 11:05:00,240.89,241.26,240.71,240.89,6635.0,236.5802,236.9435,236.4034,236.5802,6635.0
2022-08-30 11:10:00,240.9,240.9,240.33,240.6,6757.0,236.59,236.59,236.0302,236.2953,6757.0
2022-08-30 11:15:00,240.38,241.28,240.38,241.23,10018.0,236.0793,236.9632,236.0793,236.9141,10018.0
2022-08-30 11:20:00,241.25,241.28,240.8,240.88,5171.0,236.9337,236.9632,236.4918,236.5703,5171.0
2022-08-30 11:25:00,240.81,241.26,240.55,240.96,6875.0,236.5016,236.9435,236.2462,236.6489,6875.0
2022-08-30 11:30:00,240.94,241.57,240.76,241.57,8047.0,236.6293,237.248,236.4525,237.248,8047.0
2022-08-30 11:35:00,241.38,241.49,240.84,240.86,5405.0,237.0614,237.1694,236.5311,236.5507,5405.0
2022-08-30 11:40:00,240.84,241.14,240.59,241.09,7319.0,236.5311,236.8257,236.2855,236.7766,7319.0
2022-08-30 11:45:00,240.76,240.91,240.49,240.56,2470.0,236.4525,236.5998,236.1873,236.2561,2470.0
2022-08-30 11:50:00,240.54,241.14,240.49,241.12,9277.0,236.2364,236.8257,236.1873,236.806,9277.0
2022-08-30 11:55:00,241.08,241.21,240.95,241.0,5513.0,236.7668,236.8944,236.6391,236.6882,5513.0
2022-08-30 12:00:00,241.02,241.49,240.92,241.26,5093.0,236.7078,237.1694,236.6096,236.9435,5093.0
2022-08-30 12:05:00,241.2,241.58,241.19,241.24,11510.0,236.8846,237.2578,236.8748,236.9239,11510.0
2022-08-30 12:10:00,241.14,241.5,241.04,241.5,22231.0,236.8257,237.1792,236.7275,237.1792,22231.0
2022-08-30 12:15:00,241.5,241.89,241.34,241.35,4216.0,237.1792,237.5623,237.0221,237.0319,4216.0
2022-08-30 12:20:00,241.16,241.2,241.09,241.13,8803.0,236.8453,236.8846,236.7766,236.8159,8803.0
2022-08-30 12:25:00,241.04,241.04,240.73,240.97,6028.0,236.7275,236.7275,236.423,236.6587,6028.0
2022-08-30 12:30:00,241.02,241.02,240.49,240.49,4427.0,236.7078,236.7078,236.1873,236.1873,4427.0
2022-08-30 12:35:00,240.34,240.65,240.34,240.63,9549.0,236.04,236.3445,236.04,236.3248,9549.0
2022-08-30 12:40:00,240.62,240.62,240.16,240.19,4074.0,236.315,236.315,235.8632,235.8927,4074.0
2022-08-30 12:45:00,240.12,240.41,239.97,240.41,6674.0,235.8239,236.1087,235.6766,236.1087,6674.0
2022-08-30 12:50:00,240.46,240.62,240.42,240.52,9144.0,236.1579,236.315,236.1186,236.2168,9144.0
2022-08-30 12:55:00,240.62,240.63,240.47,240.47,1365.0,236.315,236.3248,236.1677,236.1677,1365.0
2022-08-30 13:00:00,240.36,240.58,240.3,240.32,7401.0,236.0596,236.2757,236.0007,236.0204,7401.0
2022-08-30 13:05:00,240.36,240.61,240.02,240.07,11146.0,236.0596,236.3052,235.7257,235.7748,11146.0
2022-08-30 13:10:00,240.1,240.15,239.59,239.61,21395.0,235.8043,235.8534,235.3034,235.3231,21395.0
2022-08-30 13:15:00,239.7,239.89,239.54,239.54,11477.0,235.4115,235.5981,235.2543,235.2543,11477.0
2022-08-30 13:20:00,239.56,239.62,239.33,239.33,12615.0,235.274,235.3329,235.0481,235.0481,12615.0
2022-08-30 13:25:00,239.39,239.69,239.33,239.67,21357.0,235.107,235.4016,235.0481,235.382,21357.0
2022-08-30 13:30:00,239.68,239.95,239.56,239.71,7614.0,235.3918,235.657,235.274,235.4213,7614.0
2022-08-30 13:35:00,239.65,239.71,239.48,239.7,11803.0,235.3623,235.4213,235.1954,235.4115,11803.0
2022-08-30 13:40:00,239.76,239.78,239.17,239.22,16051.0,235.4704,235.49,234.8909,234.94,16051.0
2022-08-30 13:45:00,239.15,239.87,239.08,239.87,24140.0,234.8713,235.5784,234.8025,235.5784,24140.0
2022-08-30 13:50:00,239.89,240.31,239.78,240.14,7300.0,235.5981,236.0105,235.49,235.8436,7300.0
2022-08-30 13:55:00,240.22,240.3,239.99,240.06,6451.0,235.9221,236.0007,235.6963,235.765,6451.0
2022-08-30 14:00:00,240.06,240.37,239.79,240.31,7264.0,235.765,236.0695,235.4998,236.0105,7264.0
2022-08-30 14:05:00,240.24,240.44,240.17,240.23,8429.0,235.9418,236.1382,235.873,235.932,8429.0
2022-08-30 14:10:00,240.24,240.51,240.24,240.31,9217.0,235.9418,236.207,235.9418,236.0105,9217.0
2022-08-30 14:15:00,240.33,240.5,240.15,240.2,6699.0,236.0302,236.1971,235.8534,235.9025,6699.0
2022-08-30 14:20:00,240.18,240.31,240.04,240.24,9061.0,235.8829,236.0105,235.7454,235.9418,9061.0
2022-08-30 14:25:00,240.15,240.15,239.72,239.79,17373.0,235.8534,235.8534,235.4311,235.4998,17373.0
2022-08-30 14:30:00,239.84,240.42,239.84,240.34,13863.0,235.5489,236.1186,235.5489,236.04,13863.0
2022-08-30 14:35:00,240.18,240.33,240.01,240.27,6571.0,235.8829,236.0302,235.7159,235.9713,6571.0
2022-08-30 14:40:00,240.4,240.43,239.79,239.87,22965.0,236.0989,236.1284,235.4998,235.5784,22965.0
2022-08-30 14:45:00,239.97,240.09,239.89,240.04,10228.0,235.6766,235.7945,235.5981,235.7454,10228.0
2022-08-30 14:50:00,240.04,240.21,239.92,240.0,18051.0,235.7454,235.9123,235.6275,235.7061,18051.0
2022-08-30 14:55:00,240.06,240.37,239.85,240.18,73977.0,235.765,236.0695,235.5588,235.8829,73977.0
2022-08-30 15:00:00,240.19,241.03,240.14,240.73,21667.0,235.8927,236.7177,235.8436,236.423,21667.0
2022-08-30 15:05:00,240.79,241.32,240.74,241.32,13125.0,236.4819,237.0025,236.4328,237.0025,13125.0
2022-08-30 15:10:00,241.33,241.71,241.28,241.38,16770.0,237.0123,237.3855,236.9632,237.0614,16770.0
2022-08-30 15:15:00,241.37,241.41,241.05,241.35,18037.0,237.0516,237.0909,236.7373,237.0319,18037.0
2022-08-30 15:20:00,241.34,241.49,240.99,241.37,16770.0,237.0221,237.1694,236.6784,237.0516,16770.0
2022-08-30 15:25:00,241.34,241.34,241.0,241.16,14010.0,237.0221,237.0221,236.6882,236.8453,14010.0
2022-08-30 15:30:00,241.13,241.14,240.39,240.62,20757.0,236.8159,236.8257,236.0891,236.315,20757.0
2022-08-30 15:35:00,240.77,240.97,240.66,240.91,21945.0,236.4623,236.6587,236.3543,236.5998,21945.0
2022-08-30 15:40:00,240.92,241.37,240.92,241.05,24658.0,236.6096,237.0516,236.6096,236.7373,24658.0
2022-08-30 15:45:00,241.03,241.06,240.25,240.37,20144.0,236.7177,236.7471,235.9516,236.0695,20144.0
2022-08-30 15:50:00,240.66,240.78,240.27,240.44,27400.0,236.3543,236.4721,235.9713,236.1382,27400.0
2022-08-30 15:55:00,240.53,241.28,240.49,241.09,41842.0,236.2266,236.9632,236.1873,236.7766,41842.0
2022-08-31 09:30:00,243.14,243.25,241.95,242.25,30998.0,238.7899,238.8979,237.6212,237.9158,30998.0
2022-08-31 09:35:00,242.08,242.44,241.71,242.43,4435.0,237.7489,238.1024,237.3855,238.0926,4435.0
2022-08-31 09:40:00,242.46,243.49,242.37,243.41,11494.0,238.1221,239.1336,238.0337,239.0551,11494.0
2022-08-31 09:45:00,243.48,243.76,243.09,243.37,5891.0,239.1238,239.3988,238.7408,239.0158,5891.0
2022-08-31 09:50:00,243.69,244.08,243.62,243.83,10779.0,239.3301,239.7131,239.2613,239.4676,10779.0
2022-08-31 09:55:00,243.83,243.84,242.87,242.87,5886.0,239.4676,239.4774,238.5247,238.5247,5886.0
2022-08-31 10:00:00,242.89,243.0,242.49,242.49,6574.0,238.5444,238.6524,238.1515,238.1515,6574.0
2022-08-31 10:05:00,242.55,242.73,242.25,242.28,4086.0,238.2105,238.3872,237.9158,237.9453,4086.0
2022-08-31 10:10:00,242.27,243.03,242.26,242.51,6690.0,237.9355,238.6819,237.9256,238.1712,6690.0
2022-08-31 10:15:00,242.25,242.25,241.64,242.14,3846.0,237.9158,237.9158,237.3167,237.8078,3846.0
2022-08-31 10:20:00,242.16,242.21,241.62,241.75,5180.0,237.8274,237.8765,237.2971,237.4248,5180.0
2022-08-31 10:25:00,241.84,242.08,241.28,241.43,4602.0,237.5132,237.7489,236.9632,237.1105,4602.0
2022-08-31 10:30:00,241.45,241.6,241.04,241.36,3739.0,237.1301,237.2775,236.7275,237.0418,3739.0
2022-08-31 10:35:00,241.42,241.74,241.07,241.15,9958.0,237.1007,237.415,236.7569,236.8355,9958.0
2022-08-31 10:40:00,240.88,241.6,240.87,241.5,6236.0,236.5703,237.2775,236.5605,237.1792,6236.0
2022-08-31 10:45:00,241.73,242.01,241.43,241.97,5665.0,237.4051,237.6801,237.1105,237.6408,5665.0
2022-08-31 10:50:00,241.87,241.87,241.21,241.29,2554.0,237.5426,237.5426,236.8944,236.973,2554.0
2022-08-31 10:55:00,241.2,241.35,241.09,241.09,1360.0,236.8846,237.0319,236.7766,236.7766,1360.0
2022-08-31 11:00:00,240.91,240.98,240.26,240.43,22133.0,236.5998,236.6685,235.9614,236.1284,22133.0
2022-08-31 11:05:00,240.51,240.51,240.0,240.29,22664.0,236.207,236.207,235.7061,235.9909,22664.0
2022-08-31 11:10:00,240.34,240.36,239.99,240.29,9489.0,236.04,236.0596,235.6963,235.9909,9489.0
2022-08-31 11:15:00,240.23,240.44,239.99,240.43,3595.0,235.932,236.1382,235.6963,236.1284,3595.0
2022-08-31 11:20:00,240.59,240.76,240.42,240.62,7164.0,236.2855,236.4525,236.1186,236.315,7164.0
2022-08-31 11:25:00,240.6,240.87,240.52,240.6,2138.0,236.2953,236.5605,236.2168,236.2953,2138.0
2022-08-31 11:30:00,240.49,240.84,240.26,240.84,8288.0,236.1873,236.5311,235.9614,236.5311,8288.0
2022-08-31 11:35:00,240.75,241.31,240.74,241.1,3338.0,236.4427,236.9926,236.4328,236.7864,3338.0
2022-08-31 11:40:00,240.99,241.45,240.98,241.45,8623.0,236.6784,237.1301,236.6685,237.1301,8623.0
2022-08-31 11:45:00,241.42,241.48,241.21,241.22,11961.0,237.1007,237.1596,236.8944,236.9043,11961.0
2022-08-31 11:50:00,241.32,241.57,241.3,241.47,11761.0,237.0025,237.248,236.9828,237.1498,11761.0
2022-08-31 11:55:00,241.45,241.77,241.45,241.67,2172.0,237.1301,237.4444,237.1301,237.3462,2172.0
2022-08-31 12:00:00,241.78,241.79,241.48,241.56,4540.0,237.4542,237.4641,237.1596,237.2382,4540.0
2022-08-31 12:05:00,241.56,241.61,241.38,241.49,2818.0,237.2382,237.2873,237.0614,237.1694,2818.0
2022-08-31 12:10:00,241.41,241.46,241.16,241.42,3455.0,237.0909,237.14,236.8453,237.1007,3455.0
2022-08-31 12:15:00,241.41,241.75,241.4,241.43,3165.0,237.0909,237.4248,237.081,237.1105,3165.0
2022-08-31 12:20:00,241.35,241.35,240.98,241.0,8701.0,237.0319,237.0319,236.6685,236.6882,8701.0
2022-08-31 12:25:00,241.15,241.15,241.01,241.06,5013.0,236.8355,236.8355,236.698,236.7471,5013.0
2022-08-31 12:30:00,241.15,241.48,241.14,241.48,3734.0,236.8355,237.1596,236.8257,237.1596,3734.0
2022-08-31 12:35:00,241.36,241.39,241.07,241.2,8596.0,237.0418,237.0712,236.7569,236.8846,8596.0
2022-08-31 12:40:00,240.97,241.04,240.79,240.98,3023.0,236.6587,236.7275,236.4819,236.6685,3023.0
2022-08-31 12:45:00,240.79,241.09,240.79,241.09,2583.0,236.4819,236.7766,236.4819,236.7766,2583.0
2022-08-31 12:50:00,241.09,241.09,240.78,240.88,3203.0,236.7766,236.7766,236.4721,236.5703,3203.0
2022-08-31 12:55:00,240.78,240.83,240.63,240.83,7852.0,236.4721,236.5212,236.3248,236.5212,7852.0
2022-08-31 13:00:00,240.82,240.92,240.73,240.75,3559.0,236.5114,236.6096,236.423,236.4427,3559.0
2022-08-31 13:05:00,240.79,241.06,240.78,240.94,2214.0,236.4819,236.7471,236.4721,236.6293,2214.0
2022-08-31 13:10:00,240.95,241.24,240.95,241.01,8907.0,236.6391,236.9239,236.6391,236.698,8907.0
2022-08-31 13:15:00,240.99,240.99,240.5,240.53,80045.0,236.6784,236.6784,236.1971,236.2266,80045.0
2022-08-31 13:20:00,240.62,240.62,240.24,240.27,14312.0,236.315,236.315,235.9418,235.9713,14312.0
2022-08-31 13:25:00,240.24,240.39,240.08,240.38,5136.0,235.9418,236.0891,235.7847,236.0793,5136.0
2022-08-31 13:30:00,240.34,240.45,240.13,240.32,255273.0,236.04,236.148,235.8338,236.0204,255273.0
2022-08-31 13:35:00,240.21,240.33,239.93,239.94,9773.0,235.9123,236.0302,235.6373,235.6472,9773.0
2022-08-31 13:40:00,239.92,239.92,239.67,239.87,81594.0,235.6275,235.6275,235.382,235.5784,81594.0
2022-08-31 13:45:00,239.88,240.04,239.75,239.75,5112.0,235.5882,235.7454,235.4606,235.4606,5112.0
2022-08-31 13:50:00,239.78,240.14,239.78,240.13,13237.0,235.49,235.8436,235.49,235.8338,13237.0
2022-08-31 13:55:00,240.12,240.2,240.06,240.2,2025.0,235.8239,235.9025,235.765,235.9025,2025.0
2022-08-31 14:00:00,240.2,240.39,240.06,240.13,5697.0,235.9025,236.0891,235.765,235.8338,5697.0
2022-08-31 14:05:00,240.01,240.57,239.93,240.55,6639.0,235.7159,236.2659,235.6373,236.2462,6639.0
2022-08-31 14:10:00,240.54,240.59,240.33,240.36,5677.0,236.2364,236.2855,236.0302,236.0596,5677.0
2022-08-31 14:15:00,240.53,240.53,240.3,240.31,6135.0,236.2266,236.2266,236.0007,236.0105,6135.0
2022-08-31 14:20:00,240.35,240.38,240.16,240.21,6789.0,236.0498,236.0793,235.8632,235.9123,6789.0
2022-08-31 14:25:00,240.33,240.55,240.33,240.36,17819.0,236.0302,236.2462,236.0302,236.0596,17819.0
2022-08-31 14:30:00,240.34,240.34,239.8,239.94,11337.0,236.04,236.04,235.5097,235.6472,11337.0
2022-08-31 14:35:00,239.88,239.88,239.67,239.67,7257.0,235.5882,235.5882,235.382,235.382,7257.0
2022-08-31 14:40:00,239.73,239.78,239.48,239.56,8787.0,235.4409,235.49,235.1954,235.274,8787.0
2022-08-31 14:45:00,239.5,239.88,239.44,239.73,4658.0,235.215,235.5882,235.1561,235.4409,4658.0
2022-08-31 14:50:00,239.64,239.87,239.64,239.74,6953.0,235.3525,235.5784,235.3525,235.4507,6953.0
2022-08-31 14:55:00,239.72,239.81,239.49,239.74,10937.0,235.4311,235.5195,235.2052,235.4507,10937.0
2022-08-31 15:00:00,239.77,240.13,239.63,240.13,5198.0,235.4802,235.8338,235.3427,235.8338,5198.0
2022-08-31 15:05:00,240.08,240.5,239.97,240.33,29398.0,235.7847,236.1971,235.6766,236.0302,29398.0
2022-08-31 15:10:00,240.31,240.76,240.3,240.76,8943.0,236.0105,236.4525,236.0007,236.4525,8943.0
2022-08-31 15:15:00,240.87,241.2,240.84,240.91,11803.0,236.5605,236.8846,236.5311,236.5998,11803.0
2022-08-31 15:20:00,240.73,240.73,240.38,240.38,7213.0,236.423,236.423,236.0793,236.0793,7213.0
2022-08-31 15:25:00,240.44,240.54,240.37,240.54,3098.0,236.1382,236.2364,236.0695,236.2364,3098.0
2022-08-31 15:30:00,240.48,240.7,240.27,240.29,6770.0,236.1775,236.3936,235.9713,235.9909,6770.0
2022-08-31 15:35:00,240.23,240.68,240.18,240.66,5659.0,235.932,236.3739,235.8829,236.3543,5659.0
2022-08-31 15:40:00,240.72,241.14,240.48,241.1,6115.0,236.4132,236.8257,236.1775,236.7864,6115.0
2022-08-31 15:45:00,241.07,241.41,240.84,240.99,24862.0,236.7569,237.0909,236.5311,236.6784,24862.0
2022-08-31 15:50:00,241.11,241.12,240.09,240.18,17732.0,236.7962,236.806,235.7945,235.8829,17732.0
2022-08-31 15:55:00,240.08,240.25,239.27,239.32,29361.0,235.7847,235.9516,234.9891,235.0382,29361.0
2022-09-01 09:30:00,237.35,237.66,236.78,236.85,30225.0,233.1035,233.4079,232.5437,232.6124,30225.0
2022-09-01 09:35:00,236.82,237.5,236.79,237.42,11207.0,232.583,233.2508,232.5535,233.1722,11207.0
2022-09-01 09:40:00,237.62,238.26,237.62,237.64,10687.0,233.3687,233.9972,233.3687,233.3883,10687.0
2022-09-01 09:45:00,237.71,237.89,237.26,237.37,8565.0,233.4571,233.6338,233.0151,233.1231,8565.0
2022-09-01 09:50:00,237.29,237.29,237.03,237.29,5353.0,233.0446,233.0446,232.7892,233.0446,5353.0
2022-09-01 09:55:00,237.26,237.58,236.76,237.52,23268.0,233.0151,233.3294,232.5241,233.2705,23268.0
2022-09-01 10:00:00,237.4,237.79,236.32,236.44,15768.0,233.1526,233.5356,232.0919,232.2098,15768.0
2022-09-01 10:05:00,236.39,236.84,236.3,236.63,14319.0,232.1607,232.6026,232.0723,232.3964,14319.0
2022-09-01 10:10:00,236.44,236.55,236.1,236.27,10090.0,232.2098,232.3178,231.8759,232.0428,10090.0
2022-09-01 10:15:00,236.02,236.15,235.85,236.1,8982.0,231.7973,231.925,231.6303,231.8759,8982.0
2022-09-01 10:20:00,236.03,236.86,236.02,236.85,4747.0,231.8071,232.6223,231.7973,232.6124,4747.0
2022-09-01 10:25:00,236.85,237.18,236.75,237.05,5296.0,232.6124,232.9365,232.5142,232.8089,5296.0
2022-09-01 10:30:00,236.96,237.04,236.48,236.49,7544.0,232.7205,232.799,232.2491,232.2589,7544.0
2022-09-01 10:35:00,236.47,236.54,235.62,235.62,12669.0,232.2392,232.308,231.4044,231.4044,12669.0
2022-09-01 10:40:00,235.73,235.87,235.3,235.33,14487.0,231.5125,231.65,231.0902,231.1196,14487.0
2022-09-01 10:45:00,235.34,235.37,235.05,235.12,7374.0,231.1295,231.1589,230.8446,230.9134,7374.0
2022-09-01 10:50:00,235.24,235.62,235.15,235.34,10200.0,231.0312,231.4044,230.9429,231.1295,10200.0
2022-09-01 10:55:00,235.43,235.43,234.85,234.85,42255.0,231.2178,231.2178,230.6482,230.6482,42255.0
2022-09-01 11:00:00,234.78,234.9,234.5,234.59,10703.0,230.5795,230.6973,230.3045,230.3929,10703.0
2022-09-01 11:05:00,234.7,235.52,234.7,235.3,22649.0,230.5009,231.3062,230.5009,231.0902,22649.0
2022-09-01 11:10:00,235.4,235.63,235.33,235.56,9979.0,231.1884,231.4143,231.1196,231.3455,9979.0
2022-09-01 11:15:00,235.5,235.56,235.05,235.14,9818.0,231.2866,231.3455,230.8446,230.933,9818.0
2022-09-01 11:20:00,235.09,235.09,234.56,234.85,6397.0,230.8839,230.8839,230.3634,230.6482,6397.0
2022-09-01 11:25:00,234.75,234.87,234.46,234.51,22251.0,230.55,230.6679,230.2652,230.3143,22251.0
2022-09-01 11:30:00,234.53,235.29,234.52,235.29,9246.0,230.3339,231.0804,230.3241,231.0804,9246.0
2022-09-01 11:35:00,235.28,235.76,235.15,235.15,9051.0,231.0705,231.5419,230.9429,230.9429,9051.0
2022-09-01 11:40:00,235.13,235.13,234.66,234.66,33993.0,230.9232,230.9232,230.4616,230.4616,33993.0
2022-09-01 11:45:00,234.6,234.73,234.5,234.73,6081.0,230.4027,230.5304,230.3045,230.5304,6081.0
2022-09-01 11:50:00,234.75,234.77,234.5,234.59,2932.0,230.55,230.5697,230.3045,230.3929,2932.0
2022-09-01 11:55:00,234.71,234.71,234.37,234.66,70503.0,230.5107,230.5107,230.1768,230.4616,70503.0
2022-09-01 12:00:00,234.71,235.19,234.71,235.16,26030.0,230.5107,230.9821,230.5107,230.9527,26030.0
2022-09-01 12:05:00,235.16,235.32,234.83,235.29,8436.0,230.9527,231.1098,230.6286,231.0804,8436.0
2022-09-01 12:10:00,235.19,235.21,234.98,235.13,3600.0,230.9821,231.0018,230.7759,230.9232,3600.0
2022-09-01 12:15:00,235.3,235.57,235.21,235.23,9435.0,231.0902,231.3553,231.0018,231.0214,9435.0
2022-09-01 12:20:00,235.1,235.15,235.04,235.1,5178.0,230.8938,230.9429,230.8348,230.8938,5178.0
2022-09-01 12:25:00,235.09,235.41,234.92,235.35,4337.0,230.8839,231.1982,230.717,231.1393,4337.0
2022-09-01 12:30:00,235.23,235.29,235.06,235.28,12069.0,231.0214,231.0804,230.8545,231.0705,12069.0
2022-09-01 12:35:00,235.33,235.33,234.76,234.76,8430.0,231.1196,231.1196,230.5598,230.5598,8430.0
2022-09-01 12:40:00,234.76,234.95,234.71,234.9,6872.0,230.5598,230.7464,230.5107,230.6973,6872.0
2022-09-01 12:45:00,234.89,234.99,234.72,234.99,4465.0,230.6875,230.7857,230.5205,230.7857,4465.0
2022-09-01 12:50:00,235.0,235.0,234.54,234.57,7825.0,230.7955,230.7955,230.3438,230.3732,7825.0
2022-09-01 12:55:00,234.71,234.75,234.4,234.75,9214.0,230.5107,230.55,230.2063,230.55,9214.0
2022-09-01 13:00:00,234.72,235.13,234.64,235.12,5947.0,230.5205,230.9232,230.442,230.9134,5947.0
2022-09-01 13:05:00,235.04,235.47,235.04,235.47,10704.0,230.8348,231.2571,230.8348,231.2571,10704.0
2022-09-01 13:10:00,235.49,235.75,235.3,235.75,11714.0,231.2768,231.5321,231.0902,231.5321,11714.0
2022-09-01 13:15:00,235.81,235.81,235.56,235.57,7576.0,231.591,231.591,231.3455,231.3553,7576.0
2022-09-01 13:20:00,235.8,236.1,235.62,236.06,16677.0,231.5812,231.8759,231.4044,231.8366,16677.0
2022-09-01 13:25:00,236.02,236.31,235.93,236.3,32022.0,231.7973,232.0821,231.7089,232.0723,32022.0
2022-09-01 13:30:00,236.27,236.42,236.1,236.27,6438.0,232.0428,232.1901,231.8759,232.0428,6438.0
2022-09-01 13:35:00,236.31,236.33,235.92,236.05,8753.0,232.0821,232.1017,231.6991,231.8268,8753.0
2022-09-01 13:40:00,236.03,236.04,235.79,235.79,2179.0,231.8071,231.8169,231.5714,231.5714,2179.0
2022-09-01 13:45:00,235.81,235.82,235.53,235.61,4763.0,231.591,231.6009,231.3161,231.3946,4763.0
2022-09-01 13:50:00,235.75,235.75,235.51,235.59,7150.0,231.5321,231.5321,231.2964,231.375,7150.0
2022-09-01 13:55:00,235.56,235.73,235.56,235.73,4240.0,231.3455,231.5125,231.3455,231.5125,4240.0
2022-09-01 14:00:00,235.77,235.97,235.5,235.7,3696.0,231.5518,231.7482,231.2866,231.483,3696.0
2022-09-01 14:05:00,236.1,236.24,235.85,235.89,13340.0,231.8759,232.0134,231.6303,231.6696,13340.0
2022-09-01 14:10:00,235.9,236.18,235.78,236.09,4466.0,231.6794,231.9544,231.5616,231.866,4466.0
2022-09-01 14:15:00,236.1,236.3,236.08,236.3,5219.0,231.8759,232.0723,231.8562,232.0723,5219.0
2022-09-01 14:20:00,236.34,237.07,236.34,237.01,7068.0,232.1116,232.8285,232.1116,232.7696,7068.0
2022-09-01 14:25:00,237.01,237.45,237.01,237.33,7453.0,232.7696,233.2017,232.7696,233.0839,7453.0
2022-09-01 14:30:00,237.4,237.74,237.39,237.66,25918.0,233.1526,233.4865,233.1428,233.4079,25918.0
2022-09-01 14:35:00,237.89,238.04,237.38,237.46,13384.0,233.6338,233.7811,233.133,233.2115,13384.0
2022-09-01 14:40:00,237.59,237.77,237.38,237.38,13392.0,233.3392,233.516,233.133,233.133,13392.0
2022-09-01 14:45:00,237.3,237.64,237.12,237.16,15454.0,233.0544,233.3883,232.8776,232.9169,15454.0
2022-09-01 14:50:00,237.15,237.56,237.07,237.56,6771.0,232.9071,233.3097,232.8285,233.3097,6771.0
2022-09-01 14:55:00,237.73,237.83,237.34,237.54,12328.0,233.4767,233.5749,233.0937,233.2901,12328.0
2022-09-01 15:00:00,237.52,238.05,237.45,237.56,9508.0,233.2705,233.791,233.2017,233.3097,9508.0
2022-09-01 15:05:00,237.82,238.37,237.79,238.19,13464.0,233.5651,234.1052,233.5356,233.9285,13464.0
2022-09-01 15:10:00,238.27,238.61,238.08,238.61,8886.0,234.007,234.341,233.8204,234.341,8886.0
2022-09-01 15:15:00,238.5,238.59,238.13,238.13,8551.0,234.2329,234.3213,233.8695,233.8695,8551.0
2022-09-01 15:20:00,237.95,238.26,237.84,238.08,11136.0,233.6928,233.9972,233.5847,233.8204,11136.0
2022-09-01 15:25:00,238.04,238.04,237.61,237.65,49795.0,233.7811,233.7811,233.3588,233.3981,49795.0
2022-09-01 15:30:00,237.55,237.76,237.38,237.53,8611.0,233.2999,233.5062,233.133,233.2803,8611.0
2022-09-01 15:35:00,237.5,237.92,237.45,237.81,9962.0,233.2508,233.6633,233.2017,233.5553,9962.0
2022-09-01 15:40:00,237.79,237.98,237.6,237.94,8835.0,233.5356,233.7222,233.349,233.6829,8835.0
2022-09-01 15:45:00,237.88,238.19,237.74,237.79,19724.0,233.624,233.9285,233.4865,233.5356,19724.0
2022-09-01 15:50:00,237.81,238.72,237.81,238.72,19130.0,233.5553,234.449,233.5553,234.449,19130.0
2022-09-01 15:55:00,238.8,239.67,238.74,239.4,19539.0,234.5276,235.382,234.4686,235.1168,19539.0
2022-09-02 09:30:00,241.77,241.93,240.56,240.68,35383.0,237.4444,237.6016,236.2561,236.3739,35383.0
2022-09-02 09:35:00,240.23,241.01,240.23,241.01,2030.0,235.932,236.698,235.932,236.698,2030.0
2022-09-02 09:40:00,240.73,240.75,239.71,239.71,2641.0,236.423,236.4427,235.4213,235.4213,2641.0
2022-09-02 09:45:00,240.05,240.33,239.85,239.85,3821.0,235.7552,236.0302,235.5588,235.5588,3821.0
2022-09-02 09:50:00,240.36,240.82,240.11,240.24,7652.0,236.0596,236.5114,235.8141,235.9418,7652.0
2022-09-02 09:55:00,240.23,240.35,239.73,239.77,9732.0,235.932,236.0498,235.4409,235.4802,9732.0
2022-09-02 10:00:00,239.8,239.8,239.1,239.1,1580.0,235.5097,235.5097,234.8222,234.8222,1580.0
2022-09-02 10:05:00,239.3,239.59,239.15,239.59,1650.0,235.0186,235.3034,234.8713,235.3034,1650.0
2022-09-02 10:10:00,240.05,240.82,240.02,240.65,8778.0,235.7552,236.5114,235.7257,236.3445,8778.0
2022-09-02 10:15:00,240.77,241.31,240.76,241.12,4514.0,236.4623,236.9926,236.4525,236.806,4514.0
2022-09-02 10:20:00,241.08,241.23,240.82,241.23,2378.0,236.7668,236.9141,236.5114,236.9141,2378.0
2022-09-02 10:25:00,241.18,241.64,241.05,241.64,2880.0,236.865,237.3167,236.7373,237.3167,2880.0
2022-09-02 10:30:00,241.85,242.25,241.81,242.11,7022.0,237.523,237.9158,237.4837,237.7783,7022.0
2022-09-02 10:35:00,242.18,242.53,242.17,242.5,6888.0,237.8471,238.1908,237.8373,238.1614,6888.0
2022-09-02 10:40:00,242.55,242.73,242.36,242.4,11980.0,238.2105,238.3872,238.0239,238.0631,11980.0
2022-09-02 10:45:00,242.52,242.52,242.14,242.16,3077.0,238.181,238.181,237.8078,237.8274,3077.0
2022-09-02 10:50:00,242.28,242.33,241.59,241.64,5534.0,237.9453,237.9944,237.2676,237.3167,5534.0
2022-09-02 10:55:00,241.53,241.68,241.12,241.68,9727.0,237.2087,237.356,236.806,237.356,9727.0
2022-09-02 11:00:00,241.76,242.04,241.61,242.04,21733.0,237.4346,237.7096,237.2873,237.7096,21733.0
2022-09-02 11:05:00,242.11,242.2,241.61,241.69,12144.0,237.7783,237.8667,237.2873,237.3658,12144.0
2022-09-02 11:10:00,241.72,242.05,241.64,242.05,3282.0,237.3953,237.7194,237.3167,237.7194,3282.0
2022-09-02 11:15:00,241.98,242.03,241.73,241.93,2528.0,237.6507,237.6998,237.4051,237.6016,2528.0
2022-09-02 11:20:00,242.15,242.21,242.03,242.17,5214.0,237.8176,237.8765,237.6998,237.8373,5214.0
2022-09-02 11:25:00,242.09,242.09,241.88,242.08,14451.0,237.7587,237.7587,237.5524,237.7489,14451.0
2022-09-02 11:30:00,242.2,242.2,241.81,241.9,3550.0,237.8667,237.8667,237.4837,237.5721,3550.0
2022-09-02 11:35:00,241.94,242.16,241.9,242.16,3082.0,237.6114,237.8274,237.5721,237.8274,3082.0
2022-09-02 11:40:00,242.19,242.19,241.54,241.69,2457.0,237.8569,237.8569,237.2185,237.3658,2457.0
2022-09-02 11:45:00,241.72,242.23,241.71,242.2,2544.0,237.3953,237.8962,237.3855,237.8667,2544.0
2022-09-02 11:50:00,242.19,242.36,242.16,242.17,2602.0,237.8569,238.0239,237.8274,237.8373,2602.0
2022-09-02 11:55:00,242.24,242.24,242.03,242.12,2813.0,237.906,237.906,237.6998,237.7882,2813.0
2022-09-02 12:00:00,242.2,242.2,241.81,241.84,3065.0,237.8667,237.8667,237.4837,237.5132,3065.0
2022-09-02 12:05:00,241.84,241.89,241.7,241.75,4379.0,237.5132,237.5623,237.3757,237.4248,4379.0
2022-09-02 12:10:00,241.63,241.8,241.53,241.71,3958.0,237.3069,237.4739,237.2087,237.3855,3958.0
2022-09-02 12:15:00,241.39,241.42,241.13,241.15,6569.0,237.0712,237.1007,236.8159,236.8355,6569.0
2022-09-02 12:20:00,241.06,241.06,240.3,240.4,6706.0,236.7471,236.7471,236.0007,236.0989,6706.0
2022-09-02 12:25:00,240.37,240.49,240.0,240.11,2404.0,236.0695,236.1873,235.7061,235.8141,2404.0
2022-09-02 12:30:00,240.03,240.23,239.46,239.75,6248.0,235.7355,235.932,235.1757,235.4606,6248.0
2022-09-02 12:35:00,239.57,239.67,239.17,239.33,3191.0,235.2838,235.382,234.8909,235.0481,3191.0
2022-09-02 12:40:00,239.25,239.25,238.79,238.84,4677.0,234.9695,234.9695,234.5177,234.5668,4677.0
2022-09-02 12:45:00,238.69,238.97,238.65,238.72,5211.0,234.4195,234.6945,234.3802,234.449,5211.0
2022-09-02 12:50:00,238.63,238.74,238.22,238.72,5647.0,234.3606,234.4686,233.9579,234.449,5647.0
2022-09-02 12:55:00,238.72,238.93,238.55,238.85,2945.0,234.449,234.6552,234.282,234.5767,2945.0
2022-09-02 13:00:00,238.64,238.65,237.65,238.17,12449.0,234.3704,234.3802,233.3981,233.9088,12449.0
2022-09-02 13:05:00,238.05,238.26,237.71,237.9,2675.0,233.791,233.9972,233.4571,233.6437,2675.0
2022-09-02 13:10:00,237.82,238.1,237.81,237.96,4657.0,233.5651,233.8401,233.5553,233.7026,4657.0
2022-09-02 13:15:00,238.17,238.44,237.69,238.31,5583.0,233.9088,234.174,233.4374,234.0463,5583.0
2022-09-02 13:20:00,238.18,238.19,237.11,237.12,14641.0,233.9186,233.9285,232.8678,232.8776,14641.0
2022-09-02 13:25:00,237.03,237.07,236.92,237.04,5812.0,232.7892,232.8285,232.6812,232.799,5812.0
2022-09-02 13:30:00,236.97,237.26,236.78,237.07,3712.0,232.7303,233.0151,232.5437,232.8285,3712.0
2022-09-02 13:35:00,236.8,237.36,236.8,237.01,9580.0,232.5633,233.1133,232.5633,232.7696,9580.0
2022-09-02 13:40:00,236.97,237.22,236.94,237.22,1366.0,232.7303,232.9758,232.7008,232.9758,1366.0
2022-09-02 13:45:00,237.5,237.56,236.56,236.62,4826.0,233.2508,233.3097,232.3276,232.3866,4826.0
2022-09-02 13:50:00,236.46,236.46,236.09,236.37,9617.0,232.2294,232.2294,231.866,232.141,9617.0
2022-09-02 13:55:00,236.32,236.32,236.05,236.14,1623.0,232.0919,232.0919,231.8268,231.9151,1623.0
2022-09-02 14:00:00,236.24,236.43,236.24,236.32,5466.0,232.0134,232.2,232.0134,232.0919,5466.0
2022-09-02 14:05:00,236.3,236.66,236.0,236.56,49062.0,232.0723,232.4258,231.7776,232.3276,49062.0
2022-09-02 14:10:00,236.52,236.63,236.37,236.37,4275.0,232.2883,232.3964,232.141,232.141,4275.0
2022-09-02 14:15:00,236.27,236.58,236.19,236.41,8534.0,232.0428,232.3473,231.9642,232.1803,8534.0
2022-09-02 14:20:00,236.42,236.53,236.35,236.5,1738.0,232.1901,232.2982,232.1214,232.2687,1738.0
2022-09-02 14:25:00,236.48,237.12,236.48,237.05,2645.0,232.2491,232.8776,232.2491,232.8089,2645.0
2022-09-02 14:30:00,236.84,237.0,236.66,236.73,2761.0,232.6026,232.7598,232.4258,232.4946,2761.0
2022-09-02 14:35:00,236.76,237.23,236.72,237.2,4436.0,232.5241,232.9856,232.4848,232.9562,4436.0
2022-09-02 14:40:00,237.2,237.29,236.91,237.29,7377.0,232.9562,233.0446,232.6714,233.0446,7377.0
2022-09-02 14:45:00,237.15,237.3,236.89,236.95,6832.0,232.9071,233.0544,232.6517,232.7107,6832.0
2022-09-02 14:50:00,236.89,236.98,236.84,236.87,2635.0,232.6517,232.7401,232.6026,232.6321,2635.0
2022-09-02 14:55:00,236.64,236.65,236.28,236.43,7602.0,232.4062,232.416,232.0526,232.2,7602.0
2022-09-02 15:00:00,236.3,237.15,236.3,237.09,5001.0,232.0723,232.9071,232.0723,232.8481,5001.0
2022-09-02 15:05:00,237.04,237.25,236.86,237.12,3343.0,232.799,233.0053,232.6223,232.8776,3343.0
2022-09-02 15:10:00,236.91,237.0,236.62,236.83,6113.0,232.6714,232.7598,232.3866,232.5928,6113.0
2022-09-02 15:15:00,236.98,237.05,236.65,236.83,7741.0,232.7401,232.8089,232.416,232.5928,7741.0
2022-09-02 15:20:00,236.87,237.15,236.03,236.19,9709.0,232.6321,232.9071,231.8071,231.9642,9709.0
2022-09-02 15:25:00,236.02,236.53,236.0,236.45,8197.0,231.7973,232.2982,231.7776,232.2196,8197.0
2022-09-02 15:30:00,236.33,236.34,235.79,235.79,7781.0,232.1017,232.1116,231.5714,231.5714,7781.0
2022-09-02 15:35:00,235.62,235.63,235.21,235.37,6044.0,231.4044,231.4143,231.0018,231.1589,6044.0
2022-09-02 15:40:00,235.37,235.37,235.1,235.1,6548.0,231.1589,231.1589,230.8938,230.8938,6548.0
2022-09-02 15:45:00,235.09,235.64,235.09,235.63,8080.0,230.8839,231.4241,230.8839,231.4143,8080.0
2022-09-02 15:50:00,235.66,235.95,235.54,235.91,11550.0,231.4437,231.7285,231.3259,231.6893,11550.0
2022-09-02 15:55:00,236.38,236.62,235.85,236.32,30411.0,232.1508,232.3866,231.6303,232.0919,30411.0
2022-09-06 09:30:00,236.82,237.53,236.45,236.67,51879.0,232.583,233.2803,232.2196,232.4357,51879.0
2022-09-06 09:35:00,236.66,237.03,236.08,236.08,11614.0,232.4258,232.7892,231.8562,231.8562,11614.0
2022-09-06 09:40:00,236.15,236.54,235.95,236.22,23140.0,231.925,232.308,231.7285,231.9937,23140.0
2022-09-06 09:45:00,236.25,236.3,235.57,235.83,13878.0,232.0232,232.0723,231.3553,231.6107,13878.0
2022-09-06 09:50:00,235.79,235.89,235.15,235.15,18924.0,231.5714,231.6696,230.9429,230.9429,18924.0
2022-09-06 09:55:00,235.18,235.5,234.95,235.5,6533.0,230.9723,231.2866,230.7464,231.2866,6533.0
2022-09-06 10:00:00,235.48,235.48,233.77,233.92,16765.0,231.267,231.267,229.5875,229.7349,16765.0
2022-09-06 10:05:00,234.05,234.2,233.72,233.96,6985.0,229.8625,230.0099,229.5384,229.7741,6985.0
2022-09-06 10:10:00,233.85,233.93,233.27,233.89,7157.0,229.6661,229.7447,229.0965,229.7054,7157.0
2022-09-06 10:15:00,233.91,234.0,233.59,234.0,12062.0,229.725,229.8134,229.4108,229.8134,12062.0
2022-09-06 10:20:00,233.95,234.02,233.49,233.49,10036.0,229.7643,229.8331,229.3126,229.3126,10036.0
2022-09-06 10:25:00,233.79,234.66,233.79,234.57,7824.0,229.6072,230.4616,229.6072,230.3732,7824.0
2022-09-06 10:30:00,234.46,234.51,234.26,234.44,4652.0,230.2652,230.3143,230.0688,230.2456,4652.0
2022-09-06 10:35:00,234.57,235.35,234.19,235.3,10967.0,230.3732,231.1393,230.0,231.0902,10967.0
2022-09-06 10:40:00,235.33,235.99,235.32,235.77,10316.0,231.1196,231.7678,231.1098,231.5518,10316.0
2022-09-06 10:45:00,235.68,235.72,235.39,235.69,4342.0,231.4634,231.5027,231.1786,231.4732,4342.0
2022-09-06 10:50:00,235.72,236.79,235.71,236.35,6595.0,231.5027,232.5535,231.4928,232.1214,6595.0
2022-09-06 10:55:00,236.44,237.06,236.43,236.94,10086.0,232.2098,232.8187,232.2,232.7008,10086.0
2022-09-06 11:00:00,236.56,236.58,236.33,236.46,9346.0,232.3276,232.3473,232.1017,232.2294,9346.0
2022-09-06 11:05:00,236.44,237.3,236.44,236.92,8059.0,232.2098,233.0544,232.2098,232.6812,8059.0
2022-09-06 11:10:00,236.92,236.96,236.43,236.77,2761.0,232.6812,232.7205,232.2,232.5339,2761.0
2022-09-06 11:15:00,236.59,236.6,236.21,236.38,5607.0,232.3571,232.3669,231.9839,232.1508,5607.0
2022-09-06 11:20:00,236.29,236.76,236.18,236.37,3526.0,232.0625,232.5241,231.9544,232.141,3526.0
2022-09-06 11:25:00,236.66,236.87,236.0,236.08,9450.0,232.4258,232.6321,231.7776,231.8562,9450.0
2022-09-06 11:30:00,236.06,237.14,236.02,236.71,10217.0,231.8366,232.8973,231.7973,232.4749,10217.0
2022-09-06 11:35:00,236.87,236.87,236.18,236.39,10464.0,232.6321,232.6321,231.9544,232.1607,10464.0
2022-09-06 11:40:00,236.41,237.4,236.41,236.99,7552.0,232.1803,233.1526,232.1803,232.7499,7552.0
2022-09-06 11:45:00,237.02,237.02,236.62,236.66,3486.0,232.7794,232.7794,232.3866,232.4258,3486.0
2022-09-06 11:50:00,236.58,237.22,236.58,237.12,3141.0,232.3473,232.9758,232.3473,232.8776,3141.0
2022-09-06 11:55:00,237.34,237.35,237.1,237.12,2561.0,233.0937,233.1035,232.858,232.8776,2561.0
2022-09-06 12:00:00,237.04,237.35,237.01,237.14,1230.0,232.799,233.1035,232.7696,232.8973,1230.0
2022-09-06 12:05:00,237.1,237.45,236.24,236.27,7310.0,232.858,233.2017,232.0134,232.0428,7310.0
2022-09-06 12:10:00,236.41,236.41,236.15,236.34,1872.0,232.1803,232.1803,231.925,232.1116,1872.0
2022-09-06 12:15:00,236.24,236.34,235.67,235.81,10428.0,232.0134,232.1116,231.4536,231.591,10428.0
2022-09-06 12:20:00,235.7,235.86,235.29,235.34,8985.0,231.483,231.6402,231.0804,231.1295,8985.0
2022-09-06 12:25:00,235.35,235.66,235.16,235.66,6818.0,231.1393,231.4437,230.9527,231.4437,6818.0
2022-09-06 12:30:00,235.64,235.73,235.52,235.6,3645.0,231.4241,231.5125,231.3062,231.3848,3645.0
2022-09-06 12:35:00,235.63,235.82,235.55,235.61,6028.0,231.4143,231.6009,231.3357,231.3946,6028.0
2022-09-06 12:40:00,235.55,236.01,235.31,236.01,8009.0,231.3357,231.7875,231.1,231.7875,8009.0
2022-09-06 12:45:00,236.07,236.12,235.82,235.95,56587.0,231.8464,231.8955,231.6009,231.7285,56587.0
2022-09-06 12:50:00,236.04,236.07,235.66,236.0,11034.0,231.8169,231.8464,231.4437,231.7776,11034.0
2022-09-06 12:55:00,236.03,236.24,235.78,235.79,8541.0,231.8071,232.0134,231.5616,231.5714,8541.0
2022-09-06 13:00:00,235.81,235.98,235.42,235.46,3491.0,231.591,231.758,231.208,231.2473,3491.0
2022-09-06 13:05:00,235.26,235.33,234.66,234.66,11056.0,231.0509,231.1196,230.4616,230.4616,11056.0
2022-09-06 13:10:00,234.72,234.82,234.39,234.44,9858.0,230.5205,230.6188,230.1965,230.2456,9858.0
2022-09-06 13:15:00,234.43,234.78,234.26,234.78,13291.0,230.2357,230.5795,230.0688,230.5795,13291.0
2022-09-06 13:20:00,234.69,234.85,234.61,234.66,9113.0,230.4911,230.6482,230.4125,230.4616,9113.0
2022-09-06 13:25:00,234.72,234.72,234.49,234.54,7371.0,230.5205,230.5205,230.2947,230.3438,7371.0
2022-09-06 13:30:00,234.51,235.11,234.43,234.95,6347.0,230.3143,230.9036,230.2357,230.7464,6347.0
2022-09-06 13:35:00,234.8,234.97,234.67,234.97,6507.0,230.5991,230.7661,230.4714,230.7661,6507.0
2022-09-06 13:40:00,234.71,234.72,234.5,234.72,1609.0,230.5107,230.5205,230.3045,230.5205,1609.0
2022-09-06 13:45:00,234.8,234.97,234.39,234.4,11913.0,230.5991,230.7661,230.1965,230.2063,11913.0
2022-09-06 13:50:00,234.37,234.47,234.19,234.47,3160.0,230.1768,230.275,230.0,230.275,3160.0
2022-09-06 13:55:00,234.49,234.94,234.49,234.94,5939.0,230.2947,230.7366,230.2947,230.7366,5939.0
2022-09-06 14:00:00,234.83,235.3,234.83,235.09,12166.0,230.6286,231.0902,230.6286,230.8839,12166.0
2022-09-06 14:05:00,235.03,235.26,234.92,235.19,57317.0,230.825,231.0509,230.717,230.9821,57317.0
2022-09-06 14:10:00,235.18,235.91,235.18,235.75,16753.0,230.9723,231.6893,230.9723,231.5321,16753.0
2022-09-06 14:15:00,235.77,235.86,235.65,235.79,3828.0,231.5518,231.6402,231.4339,231.5714,3828.0
2022-09-06 14:20:00,235.79,235.79,235.54,235.57,3839.0,231.5714,231.5714,231.3259,231.3553,3839.0
2022-09-06 14:25:00,235.62,235.76,235.52,235.55,2136.0,231.4044,231.5419,231.3062,231.3357,2136.0
2022-09-06 14:30:00,235.61,235.61,235.09,235.28,6874.0,231.3946,231.3946,230.8839,231.0705,6874.0
2022-09-06 14:35:00,235.37,235.73,235.17,235.53,5944.0,231.1589,231.5125,230.9625,231.3161,5944.0
2022-09-06 14:40:00,235.26,235.34,235.2,235.22,4116.0,231.0509,231.1295,230.992,231.0116,4116.0
2022-09-06 14:45:00,235.25,235.44,235.0,235.4,9582.0,231.0411,231.2277,230.7955,231.1884,9582.0
2022-09-06 14:50:00,235.3,235.36,234.85,235.23,15208.0,231.0902,231.1491,230.6482,231.0214,15208.0
2022-09-06 14:55:00,235.27,235.55,235.03,235.16,7908.0,231.0607,231.3357,230.825,230.9527,7908.0
2022-09-06 15:00:00,235.26,235.34,234.76,234.93,12374.0,231.0509,231.1295,230.5598,230.7268,12374.0
2022-09-06 15:05:00,235.07,235.68,235.07,235.67,12582.0,230.8643,231.4634,230.8643,231.4536,12582.0
2022-09-06 15:10:00,235.66,235.86,235.54,235.62,23392.0,231.4437,231.6402,231.3259,231.4044,23392.0
2022-09-06 15:15:00,235.64,236.07,235.64,235.66,8509.0,231.4241,231.8464,231.4241,231.4437,8509.0
2022-09-06 15:20:00,235.59,235.69,235.17,235.65,12958.0,231.375,231.4732,230.9625,231.4339,12958.0
2022-09-06 15:25:00,235.66,235.76,235.45,235.59,27017.0,231.4437,231.5419,231.2375,231.375,27017.0
2022-09-06 15:30:00,235.38,235.38,234.67,234.91,21035.0,231.1687,231.1687,230.4714,230.7071,21035.0
2022-09-06 15:35:00,235.0,235.12,234.85,234.89,8975.0,230.7955,230.9134,230.6482,230.6875,8975.0
2022-09-06 15:40:00,234.86,235.58,234.86,235.56,6074.0,230.658,231.3652,230.658,231.3455,6074.0
2022-09-06 15:45:00,235.44,235.67,235.14,235.35,22847.0,231.2277,231.4536,230.933,231.1393,22847.0
2022-09-06 15:50:00,235.29,235.35,234.9,235.05,33819.0,231.0804,231.1393,230.6973,230.8446,33819.0
2022-09-06 15:55:00,235.0,235.38,234.68,235.32,53624.0,230.7955,231.1687,230.4813,231.1098,53624.0
2022-09-07 09:30:00,235.4,236.3,235.4,236.13,32588.0,231.1884,232.0723,231.1884,231.9053,32588.0
2022-09-07 09:35:00,236.24,237.11,236.23,237.11,2577.0,232.0134,232.8678,232.0035,232.8678,2577.0
2022-09-07 09:40:00,237.0,237.24,236.66,236.66,1292.0,232.7598,232.9955,232.4258,232.4258,1292.0
2022-09-07 09:45:00,236.97,237.35,236.97,237.25,3515.0,232.7303,233.1035,232.7303,233.0053,3515.0
2022-09-07 09:50:00,237.21,237.22,236.5,236.75,6197.0,232.966,232.9758,232.2687,232.5142,6197.0
2022-09-07 09:55:00,237.02,237.12,236.41,236.46,2330.0,232.7794,232.8776,232.1803,232.2294,2330.0
2022-09-07 10:00:00,236.4,236.6,236.01,236.39,7260.0,232.1705,232.3669,231.7875,232.1607,7260.0
2022-09-07 10:05:00,236.16,236.38,235.98,236.08,1238.0,231.9348,232.1508,231.758,231.8562,1238.0
2022-09-07 10:10:00,236.25,236.29,235.71,235.72,5878.0,232.0232,232.0625,231.4928,231.5027,5878.0
2022-09-07 10:15:00,235.56,236.03,235.46,235.86,4009.0,231.3455,231.8071,231.2473,231.6402,4009.0
2022-09-07 10:20:00,236.07,236.07,235.72,235.87,2735.0,231.8464,231.8464,231.5027,231.65,2735.0
2022-09-07 10:25:00,235.6,236.31,235.6,236.26,3516.0,231.3848,232.0821,231.3848,232.033,3516.0
2022-09-07 10:30:00,236.61,236.96,236.44,236.53,4671.0,232.3767,232.7205,232.2098,232.2982,4671.0
2022-09-07 10:35:00,236.49,236.68,236.18,236.28,5059.0,232.2589,232.4455,231.9544,232.0526,5059.0
2022-09-07 10:40:00,236.32,236.34,235.84,235.86,13012.0,232.0919,232.1116,231.6205,231.6402,13012.0
2022-09-07 10:45:00,235.89,236.07,235.89,236.01,1701.0,231.6696,231.8464,231.6696,231.7875,1701.0
2022-09-07 10:50:00,236.2,236.43,235.99,236.32,7875.0,231.9741,232.2,231.7678,232.0919,7875.0
2022-09-07 10:55:00,236.32,236.48,236.26,236.33,4115.0,232.0919,232.2491,232.033,232.1017,4115.0
2022-09-07 11:00:00,236.28,236.77,236.02,236.75,7014.0,232.0526,232.5339,231.7973,232.5142,7014.0
2022-09-07 11:05:00,236.7,237.23,236.7,237.2,4200.0,232.4651,232.9856,232.4651,232.9562,4200.0
2022-09-07 11:10:00,237.19,237.66,237.13,237.58,10147.0,232.9464,233.4079,232.8874,233.3294,10147.0
2022-09-07 11:15:00,237.27,237.34,237.23,237.34,3985.0,233.0249,233.0937,232.9856,233.0937,3985.0
2022-09-07 11:20:00,237.46,237.46,237.29,237.45,5996.0,233.2115,233.2115,233.0446,233.2017,5996.0
2022-09-07 11:25:00,237.42,237.53,237.31,237.31,15209.0,233.1722,233.2803,233.0642,233.0642,15209.0
2022-09-07 11:30:00,237.39,237.56,237.09,237.16,3502.0,233.1428,233.3097,232.8481,232.9169,3502.0
2022-09-07 11:35:00,237.18,237.39,237.18,237.31,4293.0,232.9365,233.1428,232.9365,233.0642,4293.0
2022-09-07 11:40:00,237.31,237.4,236.94,236.96,2790.0,233.0642,233.1526,232.7008,232.7205,2790.0
2022-09-07 11:45:00,237.15,237.59,237.1,237.51,3781.0,232.9071,233.3392,232.858,233.2606,3781.0
2022-09-07 11:50:00,237.52,237.81,237.52,237.81,53489.0,233.2705,233.5553,233.2705,233.5553,53489.0
2022-09-07 11:55:00,237.81,237.81,237.59,237.59,22192.0,233.5553,233.5553,233.3392,233.3392,22192.0
2022-09-07 12:00:00,237.71,237.76,237.62,237.62,3495.0,233.4571,233.5062,233.3687,233.3687,3495.0
2022-09-07 12:05:00,237.65,237.82,237.42,237.81,8494.0,233.3981,233.5651,233.1722,233.5553,8494.0
2022-09-07 12:10:00,237.76,237.81,237.49,237.58,7479.0,233.5062,233.5553,233.241,233.3294,7479.0
2022-09-07 12:15:00,237.36,237.47,237.19,237.2,8175.0,233.1133,233.2213,232.9464,232.9562,8175.0
2022-09-07 12:20:00,237.14,237.14,236.93,237.09,2931.0,232.8973,232.8973,232.691,232.8481,2931.0
2022-09-07 12:25:00,237.02,237.32,237.02,237.26,2609.0,232.7794,233.074,232.7794,233.0151,2609.0
2022-09-07 12:30:00,237.3,237.3,237.08,237.25,3114.0,233.0544,233.0544,232.8383,233.0053,3114.0
2022-09-07 12:35:00,237.3,237.79,237.29,237.79,4480.0,233.0544,233.5356,233.0446,233.5356,4480.0
2022-09-07 12:40:00,237.86,238.38,237.79,238.19,44494.0,233.6044,234.1151,233.5356,233.9285,44494.0
2022-09-07 12:45:00,238.19,238.31,238.18,238.26,2847.0,233.9285,234.0463,233.9186,233.9972,2847.0
2022-09-07 12:50:00,238.23,238.31,238.04,238.12,2418.0,233.9678,234.0463,233.7811,233.8597,2418.0
2022-09-07 12:55:00,237.98,238.12,237.88,238.12,2986.0,233.7222,233.8597,233.624,233.8597,2986.0
2022-09-07 13:00:00,238.14,238.58,238.04,238.58,4877.0,233.8794,234.3115,233.7811,234.3115,4877.0
2022-09-07 13:05:00,238.47,238.57,238.37,238.49,3886.0,234.2035,234.3017,234.1052,234.2231,3886.0
2022-09-07 13:10:00,238.42,238.48,238.42,238.45,1017.0,234.1544,234.2133,234.1544,234.1838,1017.0
2022-09-07 13:15:00,238.42,238.45,238.17,238.17,4766.0,234.1544,234.1838,233.9088,233.9088,4766.0
2022-09-07 13:20:00,238.19,238.45,238.16,238.24,4167.0,233.9285,234.1838,233.899,233.9776,4167.0
2022-09-07 13:25:00,238.06,238.11,237.95,237.99,2750.0,233.8008,233.8499,233.6928,233.732,2750.0
2022-09-07 13:30:00,237.99,238.41,237.99,238.41,5663.0,233.732,234.1445,233.732,234.1445,5663.0
2022-09-07 13:35:00,238.42,238.74,238.34,238.69,12461.0,234.1544,234.4686,234.0758,234.4195,12461.0
2022-09-07 13:40:00,238.64,239.12,238.63,239.12,4464.0,234.3704,234.8418,234.3606,234.8418,4464.0
2022-09-07 13:45:00,239.06,239.15,238.83,239.11,16009.0,234.7829,234.8713,234.557,234.832,16009.0
2022-09-07 13:50:00,238.99,239.24,238.98,239.16,8925.0,234.7142,234.9597,234.7043,234.8811,8925.0
2022-09-07 13:55:00,239.11,239.16,238.95,239.13,2941.0,234.832,234.8811,234.6749,234.8516,2941.0
2022-09-07 14:00:00,239.12,239.89,239.06,239.89,9809.0,234.8418,235.5981,234.7829,235.5981,9809.0
2022-09-07 14:05:00,239.92,239.93,239.5,239.5,3338.0,235.6275,235.6373,235.215,235.215,3338.0
2022-09-07 14:10:00,239.48,239.57,239.46,239.53,4419.0,235.1954,235.2838,235.1757,235.2445,4419.0
2022-09-07 14:15:00,239.5,239.6,239.1,239.1,11341.0,235.215,235.3132,234.8222,234.8222,11341.0
2022-09-07 14:20:00,239.16,239.29,239.11,239.29,4710.0,234.8811,235.0088,234.832,235.0088,4710.0
2022-09-07 14:25:00,239.34,239.82,239.29,239.82,6534.0,235.0579,235.5293,235.0088,235.5293,6534.0
2022-09-07 14:30:00,239.8,239.95,239.52,239.92,13073.0,235.5097,235.657,235.2347,235.6275,13073.0
2022-09-07 14:35:00,239.89,240.11,239.88,239.99,7129.0,235.5981,235.8141,235.5882,235.6963,7129.0
2022-09-07 14:40:00,240.01,240.25,239.96,240.09,2401.0,235.7159,235.9516,235.6668,235.7945,2401.0
2022-09-07 14:45:00,240.1,240.26,240.02,240.24,3779.0,235.8043,235.9614,235.7257,235.9418,3779.0
2022-09-07 14:50:00,240.23,240.33,239.96,240.3,17759.0,235.932,236.0302,235.6668,236.0007,17759.0
2022-09-07 14:55:00,240.38,240.47,240.24,240.27,5303.0,236.0793,236.1677,235.9418,235.9713,5303.0
2022-09-07 15:00:00,240.27,240.39,240.22,240.37,3558.0,235.9713,236.0891,235.9221,236.0695,3558.0
2022-09-07 15:05:00,240.38,240.66,240.32,240.66,9666.0,236.0793,236.3543,236.0204,236.3543,9666.0
2022-09-07 15:10:00,240.69,240.69,240.5,240.66,5970.0,236.3837,236.3837,236.1971,236.3543,5970.0
2022-09-07 15:15:00,240.68,240.84,240.41,240.53,14409.0,236.3739,236.5311,236.1087,236.2266,14409.0
2022-09-07 15:20:00,240.45,240.64,240.36,240.62,5690.0,236.148,236.3346,236.0596,236.315,5690.0
2022-09-07 15:25:00,240.65,240.99,240.65,240.94,11015.0,236.3445,236.6784,236.3445,236.6293,11015.0
2022-09-07 15:30:00,240.84,240.94,240.6,240.77,7758.0,236.5311,236.6293,236.2953,236.4623,7758.0
2022-09-07 15:35:00,240.72,240.72,240.55,240.59,7483.0,236.4132,236.4132,236.2462,236.2855,7483.0
2022-09-07 15:40:00,240.66,240.66,240.33,240.45,9495.0,236.3543,236.3543,236.0302,236.148,9495.0
2022-09-07 15:45:00,240.56,240.94,240.51,240.87,5425.0,236.2561,236.6293,236.207,236.5605,5425.0
2022-09-07 15:50:00,240.74,240.75,240.4,240.61,20931.0,236.4328,236.4427,236.0989,236.3052,20931.0
2022-09-07 15:55:00,240.56,240.56,240.19,240.31,9760.0,236.2561,236.2561,235.8927,236.0105,9760.0
2022-09-08 09:30:00,238.52,238.52,237.67,238.0,19850.0,234.2526,234.2526,233.4178,233.7419,19850.0
2022-09-08 09:35:00,237.75,238.36,237.65,238.28,4572.0,233.4963,234.0954,233.3981,234.0169,4572.0
2022-09-08 09:40:00,238.51,239.49,238.14,239.37,2173.0,234.2427,235.2052,233.8794,235.0874,2173.0
2022-09-08 09:45:00,239.75,240.17,239.48,239.91,4832.0,235.4606,235.873,235.1954,235.6177,4832.0
2022-09-08 09:50:00,239.94,240.41,239.92,240.36,6482.0,235.6472,236.1087,235.6275,236.0596,6482.0
2022-09-08 09:55:00,240.31,240.68,240.11,240.38,5688.0,236.0105,236.3739,235.8141,236.0793,5688.0
2022-09-08 10:00:00,240.44,240.49,239.08,239.16,4887.0,236.1382,236.1873,234.8025,234.8811,4887.0
2022-09-08 10:05:00,239.2,240.04,239.2,239.76,3999.0,234.9204,235.7454,234.9204,235.4704,3999.0
2022-09-08 10:10:00,239.85,240.12,239.32,239.66,5211.0,235.5588,235.8239,235.0382,235.3722,5211.0
2022-09-08 10:15:00,239.57,240.65,239.37,240.65,4772.0,235.2838,236.3445,235.0874,236.3445,4772.0
2022-09-08 10:20:00,240.75,240.96,240.15,240.15,13589.0,236.4427,236.6489,235.8534,235.8534,13589.0
2022-09-08 10:25:00,240.16,240.5,240.16,240.42,3209.0,235.8632,236.1971,235.8632,236.1186,3209.0
2022-09-08 10:30:00,240.29,240.85,240.27,240.78,4823.0,235.9909,236.5409,235.9713,236.4721,4823.0
2022-09-08 10:35:00,240.84,241.42,240.84,241.29,30677.0,236.5311,237.1007,236.5311,236.973,30677.0
2022-09-08 10:40:00,241.26,241.5,241.05,241.36,7002.0,236.9435,237.1792,236.7373,237.0418,7002.0
2022-09-08 10:45:00,241.51,241.66,241.35,241.48,4420.0,237.1891,237.3364,237.0319,237.1596,4420.0
2022-09-08 10:50:00,241.44,241.57,241.18,241.57,4816.0,237.1203,237.248,236.865,237.248,4816.0
2022-09-08 10:55:00,241.48,242.01,241.48,242.01,5705.0,237.1596,237.6801,237.1596,237.6801,5705.0
2022-09-08 11:00:00,242.05,242.42,242.04,242.22,11555.0,237.7194,238.0828,237.7096,237.8864,11555.0
2022-09-08 11:05:00,242.34,242.54,242.18,242.31,6992.0,238.0042,238.2006,237.8471,237.9748,6992.0
2022-09-08 11:10:00,242.42,242.47,242.18,242.47,7754.0,238.0828,238.1319,237.8471,238.1319,7754.0
2022-09-08 11:15:00,242.48,242.51,242.27,242.44,13618.0,238.1417,238.1712,237.9355,238.1024,13618.0
2022-09-08 11:20:00,242.4,242.5,242.39,242.5,3216.0,238.0631,238.1614,238.0533,238.1614,3216.0
2022-09-08 11:25:00,242.51,242.52,242.27,242.28,7035.0,238.1712,238.181,237.9355,237.9453,7035.0
2022-09-08 11:30:00,242.22,242.3,242.16,242.23,8206.0,237.8864,237.9649,237.8274,237.8962,8206.0
2022-09-08 11:35:00,242.17,242.4,241.71,241.73,4062.0,237.8373,238.0631,237.3855,237.4051,4062.0
2022-09-08 11:40:00,241.69,241.75,241.38,241.72,11691.0,237.3658,237.4248,237.0614,237.3953,11691.0
2022-09-08 11:45:00,241.69,241.84,241.49,241.49,7808.0,237.3658,237.5132,237.1694,237.1694,7808.0
2022-09-08 11:50:00,241.46,241.74,241.41,241.74,4209.0,237.14,237.415,237.0909,237.415,4209.0
2022-09-08 11:55:00,241.63,241.7,241.49,241.49,1380.0,237.3069,237.3757,237.1694,237.1694,1380.0
2022-09-08 12:00:00,241.53,241.53,240.02,240.02,10806.0,237.2087,237.2087,235.7257,235.7257,10806.0
2022-09-08 12:05:00,239.99,240.05,238.93,239.33,20199.0,235.6963,235.7552,234.6552,235.0481,20199.0
2022-09-08 12:10:00,239.21,239.21,238.63,238.96,24261.0,234.9302,234.9302,234.3606,234.6847,24261.0
2022-09-08 12:15:00,238.86,239.17,238.56,238.83,4185.0,234.5865,234.8909,234.2918,234.557,4185.0
2022-09-08 12:20:00,238.87,238.96,238.27,238.68,50096.0,234.5963,234.6847,234.007,234.4097,50096.0
2022-09-08 12:25:00,238.73,239.08,238.61,238.97,7058.0,234.4588,234.8025,234.341,234.6945,7058.0
2022-09-08 12:30:00,238.88,239.42,238.88,239.38,4546.0,234.6061,235.1365,234.6061,235.0972,4546.0
2022-09-08 12:35:00,239.37,239.63,239.34,239.46,4100.0,235.0874,235.3427,235.0579,235.1757,4100.0
2022-09-08 12:40:00,239.42,240.19,239.34,240.17,13896.0,235.1365,235.8927,235.0579,235.873,13896.0
2022-09-08 12:45:00,240.1,240.1,239.88,239.88,3697.0,235.8043,235.8043,235.5882,235.5882,3697.0
2022-09-08 12:50:00,239.94,240.29,239.92,239.97,6329.0,235.6472,235.9909,235.6275,235.6766,6329.0
2022-09-08 12:55:00,240.03,240.17,239.97,240.12,3918.0,235.7355,235.873,235.6766,235.8239,3918.0
2022-09-08 13:00:00,239.98,240.1,239.39,239.54,7404.0,235.6864,235.8043,235.107,235.2543,7404.0
2022-09-08 13:05:00,239.69,239.75,239.4,239.63,5609.0,235.4016,235.4606,235.1168,235.3427,5609.0
2022-09-08 13:10:00,239.73,240.8,239.73,240.76,13122.0,235.4409,236.4918,235.4409,236.4525,13122.0
2022-09-08 13:15:00,240.71,240.85,240.59,240.68,3760.0,236.4034,236.5409,236.2855,236.3739,3760.0
2022-09-08 13:20:00,240.8,240.86,240.72,240.8,4396.0,236.4918,236.5507,236.4132,236.4918,4396.0
2022-09-08 13:25:00,240.81,240.99,240.51,240.91,8977.0,236.5016,236.6784,236.207,236.5998,8977.0
2022-09-08 13:30:00,240.9,240.91,240.57,240.77,5028.0,236.59,236.5998,236.2659,236.4623,5028.0
2022-09-08 13:35:00,240.82,241.37,240.82,241.05,14483.0,236.5114,237.0516,236.5114,236.7373,14483.0
2022-09-08 13:40:00,241.17,241.17,241.05,241.1,3984.0,236.8552,236.8552,236.7373,236.7864,3984.0
2022-09-08 13:45:00,241.11,241.11,240.95,241.09,1791.0,236.7962,236.7962,236.6391,236.7766,1791.0
2022-09-08 13:50:00,241.11,241.18,240.86,240.86,2617.0,236.7962,236.865,236.5507,236.5507,2617.0
2022-09-08 13:55:00,240.9,240.9,240.13,240.66,25053.0,236.59,236.59,235.8338,236.3543,25053.0
2022-09-08 14:00:00,240.67,240.79,240.47,240.69,3862.0,236.3641,236.4819,236.1677,236.3837,3862.0
2022-09-08 14:05:00,240.86,240.97,240.59,240.63,12436.0,236.5507,236.6587,236.2855,236.3248,12436.0
2022-09-08 14:10:00,240.69,240.83,240.55,240.56,5820.0,236.3837,236.5212,236.2462,236.2561,5820.0
2022-09-08 14:15:00,240.4,240.85,240.4,240.85,2749.0,236.0989,236.5409,236.0989,236.5409,2749.0
2022-09-08 14:20:00,240.76,240.87,240.68,240.76,3984.0,236.4525,236.5605,236.3739,236.4525,3984.0
2022-09-08 14:25:00,240.77,240.87,240.61,240.74,11677.0,236.4623,236.5605,236.3052,236.4328,11677.0
2022-09-08 14:30:00,240.99,241.24,240.98,241.15,20101.0,236.6784,236.9239,236.6685,236.8355,20101.0
2022-09-08 14:35:00,241.21,241.43,241.08,241.35,8554.0,236.8944,237.1105,236.7668,237.0319,8554.0
2022-09-08 14:40:00,241.31,241.41,240.44,240.94,20682.0,236.9926,237.0909,236.1382,236.6293,20682.0
2022-09-08 14:45:00,240.99,240.99,240.52,240.65,3297.0,236.6784,236.6784,236.2168,236.3445,3297.0
2022-09-08 14:50:00,240.54,240.98,240.54,240.94,3405.0,236.2364,236.6685,236.2364,236.6293,3405.0
2022-09-08 14:55:00,240.86,240.86,240.52,240.56,4822.0,236.5507,236.5507,236.2168,236.2561,4822.0
2022-09-08 15:00:00,240.72,240.83,240.23,240.47,5852.0,236.4132,236.5212,235.932,236.1677,5852.0
2022-09-08 15:05:00,240.43,240.73,240.43,240.59,9882.0,236.1284,236.423,236.1284,236.2855,9882.0
2022-09-08 15:10:00,240.49,240.93,240.44,240.93,23906.0,236.1873,236.6194,236.1382,236.6194,23906.0
2022-09-08 15:15:00,241.04,241.1,240.87,241.06,5538.0,236.7275,236.7864,236.5605,236.7471,5538.0
2022-09-08 15:20:00,241.11,241.28,240.94,241.22,2658.0,236.7962,236.9632,236.6293,236.9043,2658.0
2022-09-08 15:25:00,241.24,241.28,241.0,241.06,9424.0,236.9239,236.9632,236.6882,236.7471,9424.0
2022-09-08 15:30:00,241.06,241.32,240.97,241.07,4167.0,236.7471,237.0025,236.6587,236.7569,4167.0
2022-09-08 15:35:00,240.92,241.1,240.83,241.04,6652.0,236.6096,236.7864,236.5212,236.7275,6652.0
2022-09-08 15:40:00,241.06,241.11,240.57,240.6,7938.0,236.7471,236.7962,236.2659,236.2953,7938.0
2022-09-08 15:45:00,240.6,241.07,240.59,240.8,8292.0,236.2953,236.7569,236.2855,236.4918,8292.0
2022-09-08 15:50:00,241.04,241.63,241.02,241.63,11318.0,236.7275,237.3069,236.7078,237.3069,11318.0
2022-09-08 15:55:00,241.56,242.0,241.55,241.95,10293.0,237.2382,237.6703,237.2284,237.6212,10293.0
2022-09-09 09:30:00,243.64,244.54,243.62,244.54,19325.0,239.281,240.1649,239.2613,240.1649,19325.0
2022-09-09 09:35:00,244.59,244.78,244.27,244.56,7710.0,240.214,240.4006,239.8997,240.1845,7710.0
2022-09-09 09:40:00,244.53,244.53,244.4,244.41,6779.0,240.155,240.155,240.0274,240.0372,6779.0
2022-09-09 09:45:00,244.16,244.85,243.82,244.57,13562.0,239.7917,240.4693,239.4577,240.1943,13562.0
2022-09-09 09:50:00,244.5,244.84,244.48,244.74,6300.0,240.1256,240.4595,240.1059,240.3613,6300.0
2022-09-09 09:55:00,244.51,245.06,244.35,245.02,1100.0,240.1354,240.6756,239.9783,240.6363,1100.0
2022-09-09 10:00:00,245.01,245.54,245.01,245.42,10149.0,240.6264,241.147,240.6264,241.0291,10149.0
2022-09-09 10:05:00,245.49,245.68,245.41,245.68,4148.0,241.0979,241.2845,241.0193,241.2845,4148.0
2022-09-09 10:10:00,245.45,245.45,245.21,245.26,5374.0,241.0586,241.0586,240.8229,240.872,5374.0
2022-09-09 10:15:00,245.55,245.86,245.27,245.4,4810.0,241.1568,241.4612,240.8818,241.0095,4810.0
2022-09-09 10:20:00,245.37,245.6,245.1,245.14,6944.0,240.98,241.2059,240.7148,240.7541,6944.0
2022-09-09 10:25:00,244.87,245.54,244.84,245.48,6928.0,240.489,241.147,240.4595,241.088,6928.0
2022-09-09 10:30:00,245.52,245.75,245.39,245.73,2444.0,241.1273,241.3532,240.9996,241.3336,2444.0
2022-09-09 10:35:00,245.77,246.03,245.59,245.94,13145.0,241.3729,241.6282,241.1961,241.5398,13145.0
2022-09-09 10:40:00,245.97,246.36,245.97,246.27,3347.0,241.5693,241.9523,241.5693,241.8639,3347.0
2022-09-09 10:45:00,246.35,246.39,246.1,246.3,7199.0,241.9425,241.9818,241.6969,241.8934,7199.0
2022-09-09 10:50:00,246.36,246.42,246.18,246.24,4725.0,241.9523,242.0112,241.7755,241.8344,4725.0
2022-09-09 10:55:00,246.22,246.23,245.94,246.22,5728.0,241.8148,241.8246,241.5398,241.8148,5728.0
2022-09-09 11:00:00,246.23,246.36,245.9,246.04,5188.0,241.8246,241.9523,241.5005,241.638,5188.0
2022-09-09 11:05:00,246.1,246.12,245.81,245.81,2738.0,241.6969,241.7166,241.4121,241.4121,2738.0
2022-09-09 11:10:00,245.86,245.88,245.67,245.88,2642.0,241.4612,241.4809,241.2746,241.4809,2642.0
2022-09-09 11:15:00,245.97,246.08,245.6,245.63,4720.0,241.5693,241.6773,241.2059,241.2354,4720.0
2022-09-09 11:20:00,245.63,245.79,245.55,245.78,5897.0,241.2354,241.3925,241.1568,241.3827,5897.0
2022-09-09 11:25:00,245.86,246.17,245.86,246.12,2342.0,241.4612,241.7657,241.4612,241.7166,2342.0
2022-09-09 11:30:00,246.09,246.33,245.91,245.91,7210.0,241.6871,241.9228,241.5103,241.5103,7210.0
2022-09-09 11:35:00,246.04,246.4,246.04,246.38,1546.0,241.638,241.9916,241.638,241.9719,1546.0
2022-09-09 11:40:00,246.39,246.39,246.17,246.28,5253.0,241.9818,241.9818,241.7657,241.8737,5253.0
2022-09-09 11:45:00,246.15,246.23,245.97,245.97,10249.0,241.7461,241.8246,241.5693,241.5693,10249.0
2022-09-09 11:50:00,245.95,246.01,245.81,245.81,10355.0,241.5496,241.6086,241.4121,241.4121,10355.0
2022-09-09 11:55:00,245.91,246.12,245.91,246.09,2821.0,241.5103,241.7166,241.5103,241.6871,2821.0
2022-09-09 12:00:00,246.1,246.16,245.53,245.57,4764.0,241.6969,241.7559,241.1371,241.1764,4764.0
2022-09-09 12:05:00,245.72,245.73,245.53,245.72,1754.0,241.3237,241.3336,241.1371,241.3237,1754.0
2022-09-09 12:10:00,245.77,245.94,245.75,245.94,3075.0,241.3729,241.5398,241.3532,241.5398,3075.0
2022-09-09 12:15:00,245.6,245.75,245.51,245.73,3879.0,241.2059,241.3532,241.1175,241.3336,3879.0
2022-09-09 12:20:00,245.73,245.73,245.21,245.28,3247.0,241.3336,241.3336,240.8229,240.8916,3247.0
2022-09-09 12:25:00,245.28,245.61,245.24,245.53,7201.0,240.8916,241.2157,240.8523,241.1371,7201.0
2022-09-09 12:30:00,245.61,245.81,245.57,245.8,1815.0,241.2157,241.4121,241.1764,241.4023,1815.0
2022-09-09 12:35:00,245.92,245.98,245.89,245.92,3076.0,241.5202,241.5791,241.4907,241.5202,3076.0
2022-09-09 12:40:00,245.93,246.05,245.93,245.94,3411.0,241.53,241.6478,241.53,241.5398,3411.0
2022-09-09 12:45:00,246.0,246.21,245.83,246.21,14356.0,241.5987,241.805,241.4318,241.805,14356.0
2022-09-09 12:50:00,246.18,246.36,246.15,246.33,6028.0,241.7755,241.9523,241.7461,241.9228,6028.0
2022-09-09 12:55:00,246.33,246.4,246.32,246.39,35179.0,241.9228,241.9916,241.913,241.9818,35179.0
2022-09-09 13:00:00,246.46,246.46,246.16,246.37,2629.0,242.0505,242.0505,241.7559,241.9621,2629.0
2022-09-09 13:05:00,246.45,246.6,246.38,246.58,3954.0,242.0407,242.188,241.9719,242.1684,3954.0
2022-09-09 13:10:00,246.57,246.75,246.54,246.7,8585.0,242.1585,242.3353,242.1291,242.2862,8585.0
2022-09-09 13:15:00,246.69,246.89,246.69,246.79,4333.0,242.2764,242.4728,242.2764,242.3746,4333.0
2022-09-09 13:20:00,246.72,246.86,246.68,246.73,3436.0,242.3059,242.4433,242.2666,242.3157,3436.0
2022-09-09 13:25:00,246.73,246.85,246.73,246.73,6212.0,242.3157,242.4335,242.3157,242.3157,6212.0
2022-09-09 13:30:00,246.78,247.0,246.78,246.92,7663.0,242.3648,242.5808,242.3648,242.5023,7663.0
2022-09-09 13:35:00,246.92,247.07,246.88,247.07,33712.0,242.5023,242.6496,242.463,242.6496,33712.0
2022-09-09 13:40:00,247.01,247.02,246.68,246.7,7144.0,242.5907,242.6005,242.2666,242.2862,7144.0
2022-09-09 13:45:00,246.74,246.82,246.62,246.82,2146.0,242.3255,242.4041,242.2076,242.4041,2146.0
2022-09-09 13:50:00,246.83,246.83,246.67,246.78,3211.0,242.4139,242.4139,242.2567,242.3648,3211.0
2022-09-09 13:55:00,246.77,246.84,246.71,246.82,6269.0,242.355,242.4237,242.296,242.4041,6269.0
2022-09-09 14:00:00,246.74,246.74,246.41,246.47,3673.0,242.3255,242.3255,242.0014,242.0603,3673.0
2022-09-09 14:05:00,246.42,246.7,246.42,246.6,7524.0,242.0112,242.2862,242.0112,242.188,7524.0
2022-09-09 14:10:00,246.53,246.85,246.44,246.81,12299.0,242.1193,242.4335,242.0309,242.3942,12299.0
2022-09-09 14:15:00,246.8,246.94,246.8,246.87,3233.0,242.3844,242.5219,242.3844,242.4532,3233.0
2022-09-09 14:20:00,246.89,247.02,246.86,247.02,2743.0,242.4728,242.6005,242.4433,242.6005,2743.0
2022-09-09 14:25:00,246.95,247.05,246.94,247.04,3416.0,242.5317,242.6299,242.5219,242.6201,3416.0
2022-09-09 14:30:00,247.07,247.07,246.65,246.7,10982.0,242.6496,242.6496,242.2371,242.2862,10982.0
2022-09-09 14:35:00,246.63,246.74,246.55,246.67,14711.0,242.2175,242.3255,242.1389,242.2567,14711.0
2022-09-09 14:40:00,246.64,246.77,246.49,246.51,7201.0,242.2273,242.355,242.08,242.0996,7201.0
2022-09-09 14:45:00,246.54,246.57,246.43,246.51,7860.0,242.1291,242.1585,242.021,242.0996,7860.0
2022-09-09 14:50:00,246.48,246.52,246.33,246.38,9693.0,242.0701,242.1094,241.9228,241.9719,9693.0
2022-09-09 14:55:00,246.43,246.74,246.43,246.7,7627.0,242.021,242.3255,242.021,242.2862,7627.0
2022-09-09 15:00:00,246.65,247.04,246.65,247.02,6705.0,242.2371,242.6201,242.2371,242.6005,6705.0
2022-09-09 15:05:00,247.02,247.07,246.87,246.92,13101.0,242.6005,242.6496,242.4532,242.5023,13101.0
2022-09-09 15:10:00,246.92,247.22,246.92,247.11,7996.0,242.5023,242.7969,242.5023,242.6889,7996.0
2022-09-09 15:15:00,247.13,247.18,247.05,247.16,3742.0,242.7085,242.7576,242.6299,242.738,3742.0
2022-09-09 15:20:00,247.18,247.21,246.93,247.04,6349.0,242.7576,242.7871,242.5121,242.6201,6349.0
2022-09-09 15:25:00,247.04,247.11,246.93,247.04,7062.0,242.6201,242.6889,242.5121,242.6201,7062.0
2022-09-09 15:30:00,246.95,247.22,246.95,247.18,9428.0,242.5317,242.7969,242.5317,242.7576,9428.0
2022-09-09 15:35:00,247.18,247.21,246.97,246.99,9656.0,242.7576,242.7871,242.5514,242.571,9656.0
2022-09-09 15:40:00,247.05,247.42,247.02,247.42,6875.0,242.6299,242.9933,242.6005,242.9933,6875.0
2022-09-09 15:45:00,247.24,247.36,247.1,247.22,6435.0,242.8165,242.9344,242.6791,242.7969,6435.0
2022-09-09 15:50:00,247.18,247.32,246.88,247.21,9794.0,242.7576,242.8951,242.463,242.7871,9794.0
2022-09-09 15:55:00,247.06,247.13,246.86,246.95,65045.0,242.6398,242.7085,242.4433,242.5317,65045.0
2022-09-12 09:30:00,248.01,249.0,248.01,248.92,29577.0,243.5728,244.5451,243.5728,244.4665,29577.0
2022-09-12 09:35:00,248.59,248.61,248.27,248.59,7889.0,244.1424,244.162,243.8281,244.1424,7889.0
2022-09-12 09:40:00,248.67,249.01,248.66,248.84,2494.0,244.221,244.5549,244.2111,244.3879,2494.0
2022-09-12 09:45:00,248.83,249.15,248.79,248.93,3240.0,244.3781,244.6924,244.3388,244.4763,3240.0
2022-09-12 09:50:00,248.92,249.29,248.92,249.29,10048.0,244.4665,244.8299,244.4665,244.8299,10048.0
2022-09-12 09:55:00,249.46,249.92,249.46,249.87,4888.0,244.9968,245.4486,244.9968,245.3995,4888.0
2022-09-12 10:00:00,249.97,250.0,249.63,249.63,2597.0,245.4977,245.5272,245.1638,245.1638,2597.0
2022-09-12 10:05:00,249.75,250.05,249.69,249.87,10567.0,245.2816,245.5763,245.2227,245.3995,10567.0
2022-09-12 10:10:00,249.98,249.98,249.56,249.56,5047.0,245.5075,245.5075,245.095,245.095,5047.0
2022-09-12 10:15:00,249.63,250.15,249.63,250.11,2155.0,245.1638,245.6745,245.1638,245.6352,2155.0
2022-09-12 10:20:00,250.05,250.2,249.85,249.94,13346.0,245.5763,245.7236,245.3799,245.4682,13346.0
2022-09-12 10:25:00,250.09,250.15,249.82,249.99,9159.0,245.6156,245.6745,245.3504,245.5173,9159.0
2022-09-12 10:30:00,249.9,250.07,249.86,249.95,3861.0,245.429,245.5959,245.3897,245.4781,3861.0
2022-09-12 10:35:00,249.91,250.09,249.7,249.85,8102.0,245.4388,245.6156,245.2325,245.3799,8102.0
2022-09-12 10:40:00,249.77,249.77,249.36,249.49,3034.0,245.3013,245.3013,244.8986,245.0263,3034.0
2022-09-12 10:45:00,249.56,249.67,249.44,249.67,6621.0,245.095,245.2031,244.9772,245.2031,6621.0
2022-09-12 10:50:00,249.68,249.68,249.29,249.35,1692.0,245.2129,245.2129,244.8299,244.8888,1692.0
2022-09-12 10:55:00,249.27,249.47,249.02,249.12,11343.0,244.8102,245.0067,244.5647,244.6629,11343.0
2022-09-12 11:00:00,249.01,249.21,248.64,248.79,49132.0,244.5549,244.7513,244.1915,244.3388,49132.0
2022-09-12 11:05:00,248.85,248.87,248.67,248.74,5229.0,244.3977,244.4174,244.221,244.2897,5229.0
2022-09-12 11:10:00,248.73,248.9,248.63,248.83,6149.0,244.2799,244.4469,244.1817,244.3781,6149.0
2022-09-12 11:15:00,248.99,248.99,248.81,248.85,2238.0,244.5352,244.5352,244.3585,244.3977,2238.0
2022-09-12 11:20:00,249.11,249.47,249.11,249.47,1900.0,244.6531,245.0067,244.6531,245.0067,1900.0
2022-09-12 11:25:00,249.44,249.65,249.44,249.64,3732.0,244.9772,245.1834,244.9772,245.1736,3732.0
2022-09-12 11:30:00,249.72,249.75,249.51,249.71,1404.0,245.2522,245.2816,245.0459,245.2424,1404.0
2022-09-12 11:35:00,249.66,249.66,249.18,249.39,3527.0,245.1933,245.1933,244.7218,244.9281,3527.0
2022-09-12 11:40:00,249.61,249.61,249.3,249.4,3951.0,245.1441,245.1441,244.8397,244.9379,3951.0
2022-09-12 11:45:00,249.38,249.38,249.07,249.11,2086.0,244.9183,244.9183,244.6138,244.6531,2086.0
2022-09-12 11:50:00,249.17,249.25,248.74,248.83,5923.0,244.712,244.7906,244.2897,244.3781,5923.0
2022-09-12 11:55:00,248.73,248.74,248.1,248.59,4148.0,244.2799,244.2897,243.6612,244.1424,4148.0
2022-09-12 12:00:00,248.45,248.54,248.34,248.34,4542.0,244.0049,244.0933,243.8969,243.8969,4542.0
2022-09-12 12:05:00,248.44,248.72,248.25,248.25,5439.0,243.9951,244.2701,243.8085,243.8085,5439.0
2022-09-12 12:10:00,248.24,248.66,248.04,248.55,10520.0,243.7987,244.2111,243.6022,244.1031,10520.0
2022-09-12 12:15:00,248.63,248.69,248.44,248.5,3997.0,244.1817,244.2406,243.9951,244.054,3997.0
2022-09-12 12:20:00,248.44,248.91,248.44,248.87,4926.0,243.9951,244.4567,243.9951,244.4174,4926.0
2022-09-12 12:25:00,248.77,248.88,248.7,248.88,630.0,244.3192,244.4272,244.2504,244.4272,630.0
2022-09-12 12:30:00,248.92,249.09,248.86,248.98,2912.0,244.4665,244.6335,244.4076,244.5254,2912.0
2022-09-12 12:35:00,249.03,249.2,248.67,249.13,7828.0,244.5745,244.7415,244.221,244.6727,7828.0
2022-09-12 12:40:00,249.13,249.25,249.09,249.23,4071.0,244.6727,244.7906,244.6335,244.7709,4071.0
2022-09-12 12:45:00,249.19,249.38,248.96,249.13,19047.0,244.7317,244.9183,244.5058,244.6727,19047.0
2022-09-12 12:50:00,249.16,249.34,249.15,249.33,5323.0,244.7022,244.879,244.6924,244.8692,5323.0
2022-09-12 12:55:00,249.31,249.48,249.31,249.4,3877.0,244.8495,245.0165,244.8495,244.9379,3877.0
2022-09-12 13:00:00,249.45,249.45,248.96,249.22,11259.0,244.987,244.987,244.5058,244.7611,11259.0
2022-09-12 13:05:00,249.23,249.7,249.23,249.7,3075.0,244.7709,245.2325,244.7709,245.2325,3075.0
2022-09-12 13:10:00,249.7,249.74,249.63,249.68,4625.0,245.2325,245.2718,245.1638,245.2129,4625.0
2022-09-12 13:15:00,249.71,249.73,249.57,249.61,2742.0,245.2424,245.262,245.1049,245.1441,2742.0
2022-09-12 13:20:00,249.55,249.66,249.45,249.51,5267.0,245.0852,245.1933,244.987,245.0459,5267.0
2022-09-12 13:25:00,249.59,249.87,249.46,249.84,4047.0,245.1245,245.3995,244.9968,245.37,4047.0
2022-09-12 13:30:00,249.89,249.93,249.76,249.9,5232.0,245.4191,245.4584,245.2915,245.429,5232.0
2022-09-12 13:35:00,249.95,249.95,249.69,249.71,2510.0,245.4781,245.4781,245.2227,245.2424,2510.0
2022-09-12 13:40:00,249.67,249.77,249.5,249.53,2157.0,245.2031,245.3013,245.0361,245.0656,2157.0
2022-09-12 13:45:00,249.55,249.72,249.5,249.7,4849.0,245.0852,245.2522,245.0361,245.2325,4849.0
2022-09-12 13:50:00,249.71,250.02,249.71,250.02,1442.0,245.2424,245.5468,245.2424,245.5468,1442.0
2022-09-12 13:55:00,250.04,250.04,249.93,250.02,24963.0,245.5665,245.5665,245.4584,245.5468,24963.0
2022-09-12 14:00:00,249.96,250.02,249.74,249.76,9707.0,245.4879,245.5468,245.2718,245.2915,9707.0
2022-09-12 14:05:00,249.74,249.81,249.65,249.67,7828.0,245.2718,245.3406,245.1834,245.2031,7828.0
2022-09-12 14:10:00,249.58,249.82,249.57,249.81,1834.0,245.1147,245.3504,245.1049,245.3406,1834.0
2022-09-12 14:15:00,249.85,249.98,249.25,249.37,8709.0,245.3799,245.5075,244.7906,244.9084,8709.0
2022-09-12 14:20:00,249.4,249.64,249.17,249.41,7755.0,244.9379,245.1736,244.712,244.9477,7755.0
2022-09-12 14:25:00,249.42,249.5,249.13,249.13,21124.0,244.9575,245.0361,244.6727,244.6727,21124.0
2022-09-12 14:30:00,249.19,249.25,248.99,249.02,9720.0,244.7317,244.7906,244.5352,244.5647,9720.0
2022-09-12 14:35:00,249.12,249.43,249.1,249.41,4250.0,244.6629,244.9674,244.6433,244.9477,4250.0
2022-09-12 14:40:00,249.43,249.52,249.39,249.48,26480.0,244.9674,245.0558,244.9281,245.0165,26480.0
2022-09-12 14:45:00,249.5,249.68,249.48,249.63,4379.0,245.0361,245.2129,245.0165,245.1638,4379.0
2022-09-12 14:50:00,249.69,249.73,249.55,249.58,3638.0,245.2227,245.262,245.0852,245.1147,3638.0
2022-09-12 14:55:00,249.57,249.68,249.45,249.5,11214.0,245.1049,245.2129,244.987,245.0361,11214.0
2022-09-12 15:00:00,249.47,249.54,249.33,249.49,4372.0,245.0067,245.0754,244.8692,245.0263,4372.0
2022-09-12 15:05:00,249.56,249.91,249.49,249.87,4430.0,245.095,245.4388,245.0263,245.3995,4430.0
2022-09-12 15:10:00,249.92,249.93,249.81,249.86,1936.0,245.4486,245.4584,245.3406,245.3897,1936.0
2022-09-12 15:15:00,249.87,249.87,249.62,249.63,3354.0,245.3995,245.3995,245.154,245.1638,3354.0
2022-09-12 15:20:00,249.61,249.82,249.61,249.66,2967.0,245.1441,245.3504,245.1441,245.1933,2967.0
2022-09-12 15:25:00,249.58,249.69,249.46,249.59,6875.0,245.1147,245.2227,244.9968,245.1245,6875.0
2022-09-12 15:30:00,249.62,249.74,249.46,249.46,5763.0,245.154,245.2718,244.9968,244.9968,5763.0
2022-09-12 15:35:00,249.43,249.63,249.43,249.49,7071.0,244.9674,245.1638,244.9674,245.0263,7071.0
2022-09-12 15:40:00,249.56,249.95,249.45,249.95,5880.0,245.095,245.4781,244.987,245.4781,5880.0
2022-09-12 15:45:00,249.92,249.93,249.63,249.91,10085.0,245.4486,245.4584,245.1638,245.4388,10085.0
2022-09-12 15:50:00,249.85,249.91,249.68,249.69,12732.0,245.3799,245.4388,245.2129,245.2227,12732.0
2022-09-12 15:55:00,249.69,250.14,249.68,250.14,19313.0,245.2227,245.6647,245.2129,245.6647,19313.0
2022-09-13 09:30:00,243.15,243.78,242.6,242.93,35808.0,238.7997,239.4185,238.2596,238.5837,35808.0
2022-09-13 09:35:00,242.62,242.62,241.9,242.49,29169.0,238.2792,238.2792,237.5721,238.1515,29169.0
2022-09-13 09:40:00,242.39,242.88,242.17,242.36,18487.0,238.0533,238.5346,237.8373,238.0239,18487.0
2022-09-13 09:45:00,242.31,242.79,242.08,242.66,4755.0,237.9748,238.4462,237.7489,238.3185,4755.0
2022-09-13 09:50:00,242.58,243.15,242.54,242.54,4666.0,238.2399,238.7997,238.2006,238.2006,4666.0
2022-09-13 09:55:00,242.43,242.45,241.85,241.86,9591.0,238.0926,238.1122,237.523,237.5328,9591.0
2022-09-13 10:00:00,241.73,241.96,241.17,241.5,11932.0,237.4051,237.631,236.8552,237.1792,11932.0
2022-09-13 10:05:00,241.31,241.94,241.31,241.74,16039.0,236.9926,237.6114,236.9926,237.415,16039.0
2022-09-13 10:10:00,241.63,241.92,241.49,241.81,10406.0,237.3069,237.5917,237.1694,237.4837,10406.0
2022-09-13 10:15:00,241.77,242.27,241.55,242.2,11148.0,237.4444,237.9355,237.2284,237.8667,11148.0
2022-09-13 10:20:00,242.2,242.2,241.5,241.54,5612.0,237.8667,237.8667,237.1792,237.2185,5612.0
2022-09-13 10:25:00,241.6,241.68,241.38,241.47,1657.0,237.2775,237.356,237.0614,237.1498,1657.0
2022-09-13 10:30:00,241.69,241.73,241.24,241.24,3390.0,237.3658,237.4051,236.9239,236.9239,3390.0
2022-09-13 10:35:00,241.25,241.32,240.88,240.88,12989.0,236.9337,237.0025,236.5703,236.5703,12989.0
2022-09-13 10:40:00,240.92,240.96,240.45,240.64,7748.0,236.6096,236.6489,236.148,236.3346,7748.0
2022-09-13 10:45:00,240.59,240.59,240.23,240.24,7132.0,236.2855,236.2855,235.932,235.9418,7132.0
2022-09-13 10:50:00,240.11,240.24,239.94,240.12,15219.0,235.8141,235.9418,235.6472,235.8239,15219.0
2022-09-13 10:55:00,240.24,240.47,240.24,240.33,4117.0,235.9418,236.1677,235.9418,236.0302,4117.0
2022-09-13 11:00:00,240.32,240.51,240.16,240.23,4288.0,236.0204,236.207,235.8632,235.932,4288.0
2022-09-13 11:05:00,240.36,240.36,239.9,239.9,7324.0,236.0596,236.0596,235.6079,235.6079,7324.0
2022-09-13 11:10:00,240.22,240.22,239.75,239.97,17693.0,235.9221,235.9221,235.4606,235.6766,17693.0
2022-09-13 11:15:00,239.88,240.03,239.72,239.83,39922.0,235.5882,235.7355,235.4311,235.5391,39922.0
2022-09-13 11:20:00,239.76,239.91,239.54,239.54,5440.0,235.4704,235.6177,235.2543,235.2543,5440.0
2022-09-13 11:25:00,239.55,239.84,239.55,239.84,10605.0,235.2641,235.5489,235.2641,235.5489,10605.0
2022-09-13 11:30:00,239.77,240.09,239.76,240.03,7061.0,235.4802,235.7945,235.4704,235.7355,7061.0
2022-09-13 11:35:00,240.08,240.19,239.97,240.19,9267.0,235.7847,235.8927,235.6766,235.8927,9267.0
2022-09-13 11:40:00,240.11,240.11,239.71,240.01,6168.0,235.8141,235.8141,235.4213,235.7159,6168.0
2022-09-13 11:45:00,239.95,240.01,239.74,239.83,5527.0,235.657,235.7159,235.4507,235.5391,5527.0
2022-09-13 11:50:00,239.83,240.21,239.77,240.13,10702.0,235.5391,235.9123,235.4802,235.8338,10702.0
2022-09-13 11:55:00,240.13,240.22,239.86,239.95,7762.0,235.8338,235.9221,235.5686,235.657,7762.0
2022-09-13 12:00:00,239.88,240.29,239.7,240.28,3860.0,235.5882,235.9909,235.4115,235.9811,3860.0
2022-09-13 12:05:00,240.31,240.54,240.14,240.51,5689.0,236.0105,236.2364,235.8436,236.207,5689.0
2022-09-13 12:10:00,240.46,240.69,240.39,240.69,4916.0,236.1579,236.3837,236.0891,236.3837,4916.0
2022-09-13 12:15:00,240.7,240.79,240.59,240.62,7608.0,236.3936,236.4819,236.2855,236.315,7608.0
2022-09-13 12:20:00,240.62,240.63,240.39,240.45,13173.0,236.315,236.3248,236.0891,236.148,13173.0
2022-09-13 12:25:00,240.38,240.38,240.03,240.12,9255.0,236.0793,236.0793,235.7355,235.8239,9255.0
2022-09-13 12:30:00,240.12,240.22,239.91,240.22,6075.0,235.8239,235.9221,235.6177,235.9221,6075.0
2022-09-13 12:35:00,240.35,240.5,240.35,240.47,3403.0,236.0498,236.1971,236.0498,236.1677,3403.0
2022-09-13 12:40:00,240.46,240.6,240.39,240.45,3404.0,236.1579,236.2953,236.0891,236.148,3404.0
2022-09-13 12:45:00,240.42,240.52,240.31,240.49,4242.0,236.1186,236.2168,236.0105,236.1873,4242.0
2022-09-13 12:50:00,240.55,240.62,240.47,240.54,3762.0,236.2462,236.315,236.1677,236.2364,3762.0
2022-09-13 12:55:00,240.6,240.6,240.34,240.41,4975.0,236.2953,236.2953,236.04,236.1087,4975.0
2022-09-13 13:00:00,240.35,240.72,240.09,240.42,9498.0,236.0498,236.4132,235.7945,236.1186,9498.0
2022-09-13 13:05:00,240.35,240.71,240.33,240.5,5544.0,236.0498,236.4034,236.0302,236.1971,5544.0
2022-09-13 13:10:00,240.43,240.81,240.38,240.75,6271.0,236.1284,236.5016,236.0793,236.4427,6271.0
2022-09-13 13:15:00,240.76,240.94,240.52,240.54,6036.0,236.4525,236.6293,236.2168,236.2364,6036.0
2022-09-13 13:20:00,240.57,241.02,240.55,241.02,15608.0,236.2659,236.7078,236.2462,236.7078,15608.0
2022-09-13 13:25:00,240.95,241.16,240.95,241.14,3237.0,236.6391,236.8453,236.6391,236.8257,3237.0
2022-09-13 13:30:00,241.09,241.23,240.93,241.13,14211.0,236.7766,236.9141,236.6194,236.8159,14211.0
2022-09-13 13:35:00,241.15,241.17,240.82,241.04,11184.0,236.8355,236.8552,236.5114,236.7275,11184.0
2022-09-13 13:40:00,241.06,241.14,240.81,240.82,9137.0,236.7471,236.8257,236.5016,236.5114,9137.0
2022-09-13 13:45:00,240.82,240.89,240.68,240.89,3965.0,236.5114,236.5802,236.3739,236.5802,3965.0
2022-09-13 13:50:00,240.87,240.91,240.45,240.49,11967.0,236.5605,236.5998,236.148,236.1873,11967.0
2022-09-13 13:55:00,240.57,240.63,240.43,240.49,10542.0,236.2659,236.3248,236.1284,236.1873,10542.0
2022-09-13 14:00:00,240.48,240.48,240.08,240.24,4968.0,236.1775,236.1775,235.7847,235.9418,4968.0
2022-09-13 14:05:00,240.24,240.39,240.16,240.16,21004.0,235.9418,236.0891,235.8632,235.8632,21004.0
2022-09-13 14:10:00,240.17,240.38,240.01,240.38,10969.0,235.873,236.0793,235.7159,236.0793,10969.0
2022-09-13 14:15:00,240.23,240.46,240.23,240.34,10005.0,235.932,236.1579,235.932,236.04,10005.0
2022-09-13 14:20:00,240.39,240.39,240.07,240.07,11924.0,236.0891,236.0891,235.7748,235.7748,11924.0
2022-09-13 14:25:00,240.05,240.09,239.7,239.73,10357.0,235.7552,235.7945,235.4115,235.4409,10357.0
2022-09-13 14:30:00,239.79,239.79,239.63,239.67,8721.0,235.4998,235.4998,235.3427,235.382,8721.0
2022-09-13 14:35:00,239.64,239.69,239.52,239.53,6384.0,235.3525,235.4016,235.2347,235.2445,6384.0
2022-09-13 14:40:00,239.51,239.54,239.32,239.33,6144.0,235.2248,235.2543,235.0382,235.0481,6144.0
2022-09-13 14:45:00,239.31,239.37,239.2,239.21,13615.0,235.0284,235.0874,234.9204,234.9302,13615.0
2022-09-13 14:50:00,239.21,239.27,238.84,238.88,12532.0,234.9302,234.9891,234.5668,234.6061,12532.0
2022-09-13 14:55:00,238.89,239.2,238.79,238.98,32752.0,234.6159,234.9204,234.5177,234.7043,32752.0
2022-09-13 15:00:00,239.02,239.09,238.85,238.85,8800.0,234.7436,234.8124,234.5767,234.5767,8800.0
2022-09-13 15:05:00,238.87,238.93,238.58,238.62,10440.0,234.5963,234.6552,234.3115,234.3508,10440.0
2022-09-13 15:10:00,238.69,238.7,238.21,238.38,20676.0,234.4195,234.4293,233.9481,234.1151,20676.0
2022-09-13 15:15:00,238.36,238.52,238.33,238.4,14511.0,234.0954,234.2526,234.066,234.1347,14511.0
2022-09-13 15:20:00,238.41,238.53,238.17,238.31,19831.0,234.1445,234.2624,233.9088,234.0463,19831.0
2022-09-13 15:25:00,238.33,238.35,237.85,237.85,66840.0,234.066,234.0856,233.5945,233.5945,66840.0
2022-09-13 15:30:00,237.89,237.91,237.05,237.26,90478.0,233.6338,233.6535,232.8089,233.0151,90478.0
2022-09-13 15:35:00,237.2,237.45,236.77,237.33,22694.0,232.9562,233.2017,232.5339,233.0839,22694.0
2022-09-13 15:40:00,237.34,237.34,236.79,237.04,10262.0,233.0937,233.0937,232.5535,232.799,10262.0
2022-09-13 15:45:00,237.01,237.12,236.52,236.94,20028.0,232.7696,232.8776,232.2883,232.7008,20028.0
2022-09-13 15:50:00,237.01,237.36,236.85,237.23,32723.0,232.7696,233.1133,232.6124,232.9856,32723.0
2022-09-13 15:55:00,237.24,237.65,236.84,237.11,16423.0,232.9955,233.3981,232.6026,232.8678,16423.0
2022-09-14 09:30:00,238.08,238.21,236.68,236.68,35615.0,233.8204,233.9481,232.4455,232.4455,35615.0
2022-09-14 09:35:00,236.68,237.29,236.68,237.28,8427.0,232.4455,233.0446,232.4455,233.0347,8427.0
2022-09-14 09:40:00,237.09,238.0,236.81,238.0,5259.0,232.8481,233.7419,232.5732,233.7419,5259.0
2022-09-14 09:45:00,238.0,238.57,237.6,237.68,9378.0,233.7419,234.3017,233.349,233.4276,9378.0
2022-09-14 09:50:00,237.65,237.91,237.35,237.67,1710.0,233.3981,233.6535,233.1035,233.4178,1710.0
2022-09-14 09:55:00,237.63,238.21,237.45,238.19,3902.0,233.3785,233.9481,233.2017,233.9285,3902.0
2022-09-14 10:00:00,238.43,238.43,237.75,237.87,5218.0,234.1642,234.1642,233.4963,233.6142,5218.0
2022-09-14 10:05:00,237.87,238.48,237.78,238.22,4367.0,233.6142,234.2133,233.5258,233.9579,4367.0
2022-09-14 10:10:00,238.06,238.58,237.76,238.1,21586.0,233.8008,234.3115,233.5062,233.8401,21586.0
2022-09-14 10:15:00,238.06,238.52,237.82,237.97,6196.0,233.8008,234.2526,233.5651,233.7124,6196.0
2022-09-14 10:20:00,238.17,238.17,237.44,237.63,4878.0,233.9088,233.9088,233.1919,233.3785,4878.0
2022-09-14 10:25:00,237.64,237.64,236.68,236.68,5197.0,233.3883,233.3883,232.4455,232.4455,5197.0
2022-09-14 10:30:00,236.57,237.5,236.57,237.45,15645.0,232.3375,233.2508,232.3375,233.2017,15645.0
2022-09-14 10:35:00,237.51,238.35,237.41,238.16,5235.0,233.2606,234.0856,233.1624,233.899,5235.0
2022-09-14 10:40:00,238.16,238.65,238.12,238.48,7726.0,233.899,234.3802,233.8597,234.2133,7726.0
2022-09-14 10:45:00,238.55,238.67,238.21,238.31,4897.0,234.282,234.3999,233.9481,234.0463,4897.0
2022-09-14 10:50:00,238.3,239.04,238.27,239.04,4871.0,234.0365,234.7633,234.007,234.7633,4871.0
2022-09-14 10:55:00,238.82,238.88,238.45,238.83,8092.0,234.5472,234.6061,234.1838,234.557,8092.0
2022-09-14 11:00:00,238.93,238.93,238.48,238.6,3956.0,234.6552,234.6552,234.2133,234.3311,3956.0
2022-09-14 11:05:00,238.54,239.4,238.54,239.39,8068.0,234.2722,235.1168,234.2722,235.107,8068.0
2022-09-14 11:10:00,239.4,239.6,239.17,239.17,8027.0,235.1168,235.3132,234.8909,234.8909,8027.0
2022-09-14 11:15:00,239.23,239.26,238.93,238.99,5775.0,234.9499,234.9793,234.6552,234.7142,5775.0
2022-09-14 11:20:00,238.87,238.88,238.61,238.67,6040.0,234.5963,234.6061,234.341,234.3999,6040.0
2022-09-14 11:25:00,238.71,238.82,238.5,238.5,6980.0,234.4392,234.5472,234.2329,234.2329,6980.0
2022-09-14 11:30:00,238.52,238.72,238.25,238.36,4883.0,234.2526,234.449,233.9874,234.0954,4883.0
2022-09-14 11:35:00,238.52,238.73,238.29,238.71,8576.0,234.2526,234.4588,234.0267,234.4392,8576.0
2022-09-14 11:40:00,238.72,239.03,238.65,238.92,2766.0,234.449,234.7534,234.3802,234.6454,2766.0
2022-09-14 11:45:00,239.03,239.19,238.98,238.99,2096.0,234.7534,234.9106,234.7043,234.7142,2096.0
2022-09-14 11:50:00,238.98,239.01,238.64,239.01,3455.0,234.7043,234.7338,234.3704,234.7338,3455.0
2022-09-14 11:55:00,239.02,239.02,238.62,238.63,2939.0,234.7436,234.7436,234.3508,234.3606,2939.0
2022-09-14 12:00:00,238.6,238.74,238.31,238.31,2046.0,234.3311,234.4686,234.0463,234.0463,2046.0
2022-09-14 12:05:00,238.22,238.4,238.09,238.39,3047.0,233.9579,234.1347,233.8303,234.1249,3047.0
2022-09-14 12:10:00,238.38,238.63,238.24,238.57,1446.0,234.1151,234.3606,233.9776,234.3017,1446.0
2022-09-14 12:15:00,238.72,238.81,238.62,238.7,4368.0,234.449,234.5374,234.3508,234.4293,4368.0
2022-09-14 12:20:00,238.57,238.74,238.51,238.74,3407.0,234.3017,234.4686,234.2427,234.4686,3407.0
2022-09-14 12:25:00,238.89,238.92,238.38,238.49,15225.0,234.6159,234.6454,234.1151,234.2231,15225.0
2022-09-14 12:30:00,238.68,238.68,238.34,238.45,8529.0,234.4097,234.4097,234.0758,234.1838,8529.0
2022-09-14 12:35:00,238.47,238.88,238.31,238.78,3906.0,234.2035,234.6061,234.0463,234.5079,3906.0
2022-09-14 12:40:00,238.93,239.13,238.89,239.12,1952.0,234.6552,234.8516,234.6159,234.8418,1952.0
2022-09-14 12:45:00,239.01,239.14,238.9,239.13,4445.0,234.7338,234.8615,234.6258,234.8516,4445.0
2022-09-14 12:50:00,239.2,239.34,239.14,239.16,20165.0,234.9204,235.0579,234.8615,234.8811,20165.0
2022-09-14 12:55:00,239.27,239.28,238.84,238.95,4795.0,234.9891,234.999,234.5668,234.6749,4795.0
2022-09-14 13:00:00,239.02,239.2,238.85,238.85,7115.0,234.7436,234.9204,234.5767,234.5767,7115.0
2022-09-14 13:05:00,238.84,238.92,238.67,238.88,6183.0,234.5668,234.6454,234.3999,234.6061,6183.0
2022-09-14 13:10:00,238.82,239.0,238.81,239.0,6696.0,234.5472,234.724,234.5374,234.724,6696.0
2022-09-14 13:15:00,239.06,239.24,238.84,238.92,3712.0,234.7829,234.9597,234.5668,234.6454,3712.0
2022-09-14 13:20:00,239.05,239.06,238.76,238.76,3598.0,234.7731,234.7829,234.4883,234.4883,3598.0
2022-09-14 13:25:00,238.74,238.78,238.51,238.67,5685.0,234.4686,234.5079,234.2427,234.3999,5685.0
2022-09-14 13:30:00,238.74,238.77,238.48,238.57,7803.0,234.4686,234.4981,234.2133,234.3017,7803.0
2022-09-14 13:35:00,238.61,238.65,238.24,238.24,8347.0,234.341,234.3802,233.9776,233.9776,8347.0
2022-09-14 13:40:00,238.25,238.34,238.22,238.33,2940.0,233.9874,234.0758,233.9579,234.066,2940.0
2022-09-14 13:45:00,238.36,238.36,237.25,237.39,20324.0,234.0954,234.0954,233.0053,233.1428,20324.0
2022-09-14 13:50:00,237.5,237.76,237.49,237.66,2646.0,233.2508,233.5062,233.241,233.4079,2646.0
2022-09-14 13:55:00,237.7,237.72,237.22,237.55,5594.0,233.4472,233.4669,232.9758,233.2999,5594.0
2022-09-14 14:00:00,237.43,237.53,237.01,237.01,6476.0,233.1821,233.2803,232.7696,232.7696,6476.0
2022-09-14 14:05:00,237.02,237.42,236.96,237.12,12305.0,232.7794,233.1722,232.7205,232.8776,12305.0
2022-09-14 14:10:00,237.09,237.14,236.77,237.1,9075.0,232.8481,232.8973,232.5339,232.858,9075.0
2022-09-14 14:15:00,237.1,237.37,236.97,237.37,17697.0,232.858,233.1231,232.7303,233.1231,17697.0
2022-09-14 14:20:00,237.38,237.49,237.29,237.44,12760.0,233.133,233.241,233.0446,233.1919,12760.0
2022-09-14 14:25:00,237.31,237.45,237.24,237.41,6665.0,233.0642,233.2017,232.9955,233.1624,6665.0
2022-09-14 14:30:00,237.35,237.81,237.34,237.81,4603.0,233.1035,233.5553,233.0937,233.5553,4603.0
2022-09-14 14:35:00,237.72,237.89,237.69,237.87,6605.0,233.4669,233.6338,233.4374,233.6142,6605.0
2022-09-14 14:40:00,237.71,237.91,237.47,237.54,4970.0,233.4571,233.6535,233.2213,233.2901,4970.0
2022-09-14 14:45:00,237.28,237.61,237.28,237.61,9704.0,233.0347,233.3588,233.0347,233.3588,9704.0
2022-09-14 14:50:00,237.67,237.69,237.14,237.16,2402.0,233.4178,233.4374,232.8973,232.9169,2402.0
2022-09-14 14:55:00,237.23,237.38,237.04,237.22,4210.0,232.9856,233.133,232.799,232.9758,4210.0
2022-09-14 15:00:00,237.28,237.38,237.04,237.07,3887.0,233.0347,233.133,232.799,232.8285,3887.0
2022-09-14 15:05:00,237.27,237.72,237.27,237.72,3752.0,233.0249,233.4669,233.0249,233.4669,3752.0
2022-09-14 15:10:00,237.71,237.72,236.96,237.05,9178.0,233.4571,233.4669,232.7205,232.8089,9178.0
2022-09-14 15:15:00,236.9,236.91,236.38,236.65,10339.0,232.6615,232.6714,232.1508,232.416,10339.0
2022-09-14 15:20:00,236.63,237.1,236.48,236.97,12298.0,232.3964,232.858,232.2491,232.7303,12298.0
2022-09-14 15:25:00,236.91,236.94,236.54,236.93,9172.0,232.6714,232.7008,232.308,232.691,9172.0
2022-09-14 15:30:00,236.81,236.99,236.34,236.93,11406.0,232.5732,232.7499,232.1116,232.691,11406.0
2022-09-14 15:35:00,236.88,237.01,236.66,236.94,12965.0,232.6419,232.7696,232.4258,232.7008,12965.0
2022-09-14 15:40:00,236.92,237.59,236.79,237.52,10987.0,232.6812,233.3392,232.5535,233.2705,10987.0
2022-09-14 15:45:00,237.38,237.7,237.29,237.66,13231.0,233.133,233.4472,233.0446,233.4079,13231.0
2022-09-14 15:50:00,237.69,238.54,237.69,238.54,11227.0,233.4374,234.2722,233.4374,234.2722,11227.0
2022-09-14 15:55:00,238.55,238.93,238.29,238.79,18497.0,234.282,234.6552,234.0267,234.5177,18497.0
2022-09-15 09:30:00,237.13,237.68,236.86,237.6,35260.0,232.8874,233.4276,232.6223,233.349,35260.0
2022-09-15 09:35:00,237.5,237.68,237.09,237.35,8948.0,233.2508,233.4276,232.8481,233.1035,8948.0
2022-09-15 09:40:00,237.46,238.17,237.45,237.99,3269.0,233.2115,233.9088,233.2017,233.732,3269.0
2022-09-15 09:45:00,238.3,238.67,237.91,238.67,3581.0,234.0365,234.3999,233.6535,234.3999,3581.0
2022-09-15 09:50:00,238.86,239.12,238.75,238.96,7267.0,234.5865,234.8418,234.4784,234.6847,7267.0
2022-09-15 09:55:00,238.84,238.92,238.61,238.87,1838.0,234.5668,234.6454,234.341,234.5963,1838.0
2022-09-15 10:00:00,239.0,239.59,238.73,238.79,5637.0,234.724,235.3034,234.4588,234.5177,5637.0
2022-09-15 10:05:00,238.86,238.96,238.7,238.95,1320.0,234.5865,234.6847,234.4293,234.6749,1320.0
2022-09-15 10:10:00,238.74,238.95,238.47,238.94,8570.0,234.4686,234.6749,234.2035,234.665,8570.0
2022-09-15 10:15:00,238.73,239.31,238.73,239.17,2730.0,234.4588,235.0284,234.4588,234.8909,2730.0
2022-09-15 10:20:00,238.91,238.91,237.96,238.12,1904.0,234.6356,234.6356,233.7026,233.8597,1904.0
2022-09-15 10:25:00,237.94,238.07,237.12,237.14,4039.0,233.6829,233.8106,232.8776,232.8973,4039.0
2022-09-15 10:30:00,237.28,237.39,236.84,236.97,2530.0,233.0347,233.1428,232.6026,232.7303,2530.0
2022-09-15 10:35:00,237.01,237.4,237.0,237.27,2943.0,232.7696,233.1526,232.7598,233.0249,2943.0
2022-09-15 10:40:00,237.25,237.26,237.06,237.26,2823.0,233.0053,233.0151,232.8187,233.0151,2823.0
2022-09-15 10:45:00,236.94,236.94,236.71,236.71,1875.0,232.7008,232.7008,232.4749,232.4749,1875.0
2022-09-15 10:50:00,236.5,236.5,235.56,235.66,8885.0,232.2687,232.2687,231.3455,231.4437,8885.0
2022-09-15 10:55:00,235.57,235.6,235.16,235.24,6118.0,231.3553,231.3848,230.9527,231.0312,6118.0
2022-09-15 11:00:00,235.15,235.33,234.89,235.32,5640.0,230.9429,231.1196,230.6875,231.1098,5640.0
2022-09-15 11:05:00,235.3,235.41,235.13,235.13,6035.0,231.0902,231.1982,230.9232,230.9232,6035.0
2022-09-15 11:10:00,235.06,235.11,234.7,234.97,4511.0,230.8545,230.9036,230.5009,230.7661,4511.0
2022-09-15 11:15:00,234.91,235.39,234.75,235.38,10098.0,230.7071,231.1786,230.55,231.1687,10098.0
2022-09-15 11:20:00,235.48,236.15,235.47,235.96,58706.0,231.267,231.925,231.2571,231.7384,58706.0
2022-09-15 11:25:00,235.91,236.06,235.86,235.88,2543.0,231.6893,231.8366,231.6402,231.6598,2543.0
2022-09-15 11:30:00,235.95,236.28,235.95,236.11,10403.0,231.7285,232.0526,231.7285,231.8857,10403.0
2022-09-15 11:35:00,235.97,236.3,235.85,236.09,5618.0,231.7482,232.0723,231.6303,231.866,5618.0
2022-09-15 11:40:00,236.13,236.25,235.98,236.05,3118.0,231.9053,232.0232,231.758,231.8268,3118.0
2022-09-15 11:45:00,236.1,236.24,235.86,235.86,6786.0,231.8759,232.0134,231.6402,231.6402,6786.0
2022-09-15 11:50:00,235.73,235.73,235.37,235.39,5478.0,231.5125,231.5125,231.1589,231.1786,5478.0
2022-09-15 11:55:00,235.28,235.29,235.02,235.23,2261.0,231.0705,231.0804,230.8152,231.0214,2261.0
2022-09-15 12:00:00,235.45,235.66,235.28,235.29,2294.0,231.2375,231.4437,231.0705,231.0804,2294.0
2022-09-15 12:05:00,235.36,235.36,235.02,235.08,1943.0,231.1491,231.1491,230.8152,230.8741,1943.0
2022-09-15 12:10:00,235.1,235.14,234.82,234.86,9707.0,230.8938,230.933,230.6188,230.658,9707.0
2022-09-15 12:15:00,234.91,235.2,234.91,235.13,8601.0,230.7071,230.992,230.7071,230.9232,8601.0
2022-09-15 12:20:00,235.09,235.23,234.86,235.22,2329.0,230.8839,231.0214,230.658,231.0116,2329.0
2022-09-15 12:25:00,235.05,235.39,234.97,234.98,4528.0,230.8446,231.1786,230.7661,230.7759,4528.0
2022-09-15 12:30:00,235.23,235.56,235.21,235.49,76216.0,231.0214,231.3455,231.0018,231.2768,76216.0
2022-09-15 12:35:00,235.54,235.6,235.51,235.6,4266.0,231.3259,231.3848,231.2964,231.3848,4266.0
2022-09-15 12:40:00,235.74,235.92,235.73,235.76,2549.0,231.5223,231.6991,231.5125,231.5419,2549.0
2022-09-15 12:45:00,235.78,235.86,235.63,235.86,1388.0,231.5616,231.6402,231.4143,231.6402,1388.0
2022-09-15 12:50:00,235.83,236.0,235.83,235.87,3350.0,231.6107,231.7776,231.6107,231.65,3350.0
2022-09-15 12:55:00,235.86,236.1,235.84,236.09,42966.0,231.6402,231.8759,231.6205,231.866,42966.0
2022-09-15 13:00:00,236.38,237.32,236.38,237.02,72905.0,232.1508,233.074,232.1508,232.7794,72905.0
2022-09-15 13:05:00,237.15,237.4,237.08,237.24,15372.0,232.9071,233.1526,232.8383,232.9955,15372.0
2022-09-15 13:10:00,237.16,237.22,236.97,237.07,4015.0,232.9169,232.9758,232.7303,232.8285,4015.0
2022-09-15 13:15:00,237.24,237.47,237.07,237.34,4543.0,232.9955,233.2213,232.8285,233.0937,4543.0
2022-09-15 13:20:00,237.44,237.48,237.24,237.44,2200.0,233.1919,233.2312,232.9955,233.1919,2200.0
2022-09-15 13:25:00,237.36,237.71,237.32,237.35,3309.0,233.1133,233.4571,233.074,233.1035,3309.0
2022-09-15 13:30:00,237.26,237.38,237.12,237.23,7180.0,233.0151,233.133,232.8776,232.9856,7180.0
2022-09-15 13:35:00,237.14,237.2,236.75,236.9,2892.0,232.8973,232.9562,232.5142,232.6615,2892.0
2022-09-15 13:40:00,236.78,236.97,236.7,236.71,2177.0,232.5437,232.7303,232.4651,232.4749,2177.0
2022-09-15 13:45:00,236.73,236.75,236.46,236.54,2893.0,232.4946,232.5142,232.2294,232.308,2893.0
2022-09-15 13:50:00,236.41,236.41,236.21,236.32,3019.0,232.1803,232.1803,231.9839,232.0919,3019.0
2022-09-15 13:55:00,236.38,236.49,236.38,236.49,527.0,232.1508,232.2589,232.1508,232.2589,527.0
2022-09-15 14:00:00,236.38,236.38,235.6,235.7,5023.0,232.1508,232.1508,231.3848,231.483,5023.0
2022-09-15 14:05:00,235.65,235.76,235.42,235.52,4675.0,231.4339,231.5419,231.208,231.3062,4675.0
2022-09-15 14:10:00,235.5,235.82,235.42,235.67,5356.0,231.2866,231.6009,231.208,231.4536,5356.0
2022-09-15 14:15:00,235.67,235.92,235.54,235.86,3859.0,231.4536,231.6991,231.3259,231.6402,3859.0
2022-09-15 14:20:00,235.64,235.71,235.49,235.58,7838.0,231.4241,231.4928,231.2768,231.3652,7838.0
2022-09-15 14:25:00,235.6,235.9,235.49,235.88,8691.0,231.3848,231.6794,231.2768,231.6598,8691.0
2022-09-15 14:30:00,235.85,236.15,235.74,235.74,11530.0,231.6303,231.925,231.5223,231.5223,11530.0
2022-09-15 14:35:00,235.73,236.08,235.73,235.93,3474.0,231.5125,231.8562,231.5125,231.7089,3474.0
2022-09-15 14:40:00,235.87,235.88,235.55,235.83,4551.0,231.65,231.6598,231.3357,231.6107,4551.0
2022-09-15 14:45:00,235.6,235.61,235.1,235.11,15911.0,231.3848,231.3946,230.8938,230.9036,15911.0
2022-09-15 14:50:00,235.07,235.22,234.98,235.16,11601.0,230.8643,231.0116,230.7759,230.9527,11601.0
2022-09-15 14:55:00,235.27,235.29,235.1,235.1,10293.0,231.0607,231.0804,230.8938,230.8938,10293.0
2022-09-15 15:00:00,235.08,235.23,234.89,235.04,6365.0,230.8741,231.0214,230.6875,230.8348,6365.0
2022-09-15 15:05:00,235.16,235.21,234.86,234.86,16254.0,230.9527,231.0018,230.658,230.658,16254.0
2022-09-15 15:10:00,234.78,234.78,234.13,234.25,13401.0,230.5795,230.5795,229.9411,230.059,13401.0
2022-09-15 15:15:00,234.25,234.34,233.91,234.0,14973.0,230.059,230.1473,229.725,229.8134,14973.0
2022-09-15 15:20:00,234.04,234.18,233.82,234.13,9464.0,229.8527,229.9902,229.6367,229.9411,9464.0
2022-09-15 15:25:00,234.0,234.16,233.56,233.75,6601.0,229.8134,229.9706,229.3813,229.5679,6601.0
2022-09-15 15:30:00,233.75,234.12,233.63,233.88,7570.0,229.5679,229.9313,229.4501,229.6956,7570.0
2022-09-15 15:35:00,233.87,234.25,233.85,234.19,4250.0,229.6858,230.059,229.6661,230.0,4250.0
2022-09-15 15:40:00,234.22,234.4,233.99,234.32,5539.0,230.0295,230.2063,229.8036,230.1277,5539.0
2022-09-15 15:45:00,234.37,234.64,234.26,234.44,102179.0,230.1768,230.442,230.0688,230.2456,102179.0
2022-09-15 15:50:00,234.45,235.18,234.17,234.64,103437.0,230.2554,230.9723,229.9804,230.442,103437.0
2022-09-15 15:55:00,234.67,235.0,234.61,234.63,72597.0,230.4714,230.7955,230.4125,230.4322,72597.0
2022-09-16 09:30:00,231.8,231.89,230.66,231.13,47398.0,227.6528,227.7412,226.5332,226.9948,47398.0
2022-09-16 09:35:00,230.72,231.1,230.5,231.1,7574.0,226.5921,226.9653,226.3761,226.9653,7574.0
2022-09-16 09:40:00,231.34,231.47,230.34,230.56,6771.0,227.201,227.3287,226.2189,226.435,6771.0
2022-09-16 09:45:00,230.49,230.73,230.18,230.34,14870.0,226.3662,226.6019,226.0618,226.2189,14870.0
2022-09-16 09:50:00,230.33,230.67,230.1,230.18,8869.0,226.2091,226.543,225.9832,226.0618,8869.0
2022-09-16 09:55:00,230.14,230.3,229.68,229.75,17610.0,226.0225,226.1796,225.5707,225.6395,17610.0
2022-09-16 10:00:00,229.95,230.43,229.95,230.36,6765.0,225.8359,226.3073,225.8359,226.2386,6765.0
2022-09-16 10:05:00,230.18,231.0,230.17,230.38,14846.0,226.0618,226.8671,226.052,226.2582,14846.0
2022-09-16 10:10:00,230.49,231.75,230.44,231.33,11443.0,226.3662,227.6037,226.3171,227.1912,11443.0
2022-09-16 10:15:00,231.21,231.38,230.94,230.99,5605.0,227.0733,227.2403,226.8082,226.8573,5605.0
2022-09-16 10:20:00,231.26,231.48,230.87,231.48,7509.0,227.1225,227.3385,226.7394,227.3385,7509.0
2022-09-16 10:25:00,231.55,231.57,230.95,231.03,25342.0,227.4073,227.4269,226.818,226.8966,25342.0
2022-09-16 10:30:00,231.06,231.98,231.06,231.77,7794.0,226.926,227.8296,226.926,227.6233,7794.0
2022-09-16 10:35:00,232.27,232.4,231.88,231.89,6220.0,228.1144,228.2421,227.7314,227.7412,6220.0
2022-09-16 10:40:00,232.04,232.2,231.57,231.57,5095.0,227.8885,228.0456,227.4269,227.4269,5095.0
2022-09-16 10:45:00,231.51,231.59,230.96,231.01,7614.0,227.368,227.4465,226.8278,226.8769,7614.0
2022-09-16 10:50:00,231.05,231.49,231.01,231.29,10418.0,226.9162,227.3483,226.8769,227.1519,10418.0
2022-09-16 10:55:00,231.16,231.2,230.67,230.74,6755.0,227.0242,227.0635,226.543,226.6118,6755.0
2022-09-16 11:00:00,230.9,230.93,230.58,230.73,3223.0,226.7689,226.7984,226.4546,226.6019,3223.0
2022-09-16 11:05:00,230.7,231.06,230.7,230.83,2165.0,226.5725,226.926,226.5725,226.7001,2165.0
2022-09-16 11:10:00,230.67,230.8,230.49,230.8,3567.0,226.543,226.6707,226.3662,226.6707,3567.0
2022-09-16 11:15:00,230.61,231.35,230.61,231.34,5831.0,226.4841,227.2108,226.4841,227.201,5831.0
2022-09-16 11:20:00,231.13,231.18,230.69,230.77,5297.0,226.9948,227.0439,226.5627,226.6412,5297.0
2022-09-16 11:25:00,230.7,230.87,230.6,230.68,6069.0,226.5725,226.7394,226.4743,226.5528,6069.0
2022-09-16 11:30:00,230.67,230.93,230.59,230.82,3171.0,226.543,226.7984,226.4644,226.6903,3171.0
2022-09-16 11:35:00,230.9,231.0,230.31,230.4,5137.0,226.7689,226.8671,226.1894,226.2778,5137.0
2022-09-16 11:40:00,230.31,230.69,230.31,230.64,9555.0,226.1894,226.5627,226.1894,226.5135,9555.0
2022-09-16 11:45:00,230.48,230.78,230.43,230.77,13568.0,226.3564,226.651,226.3073,226.6412,13568.0
2022-09-16 11:50:00,230.8,231.17,230.74,231.1,5227.0,226.6707,227.0341,226.6118,226.9653,5227.0
2022-09-16 11:55:00,231.17,231.53,231.06,231.53,20818.0,227.0341,227.3876,226.926,227.3876,20818.0
2022-09-16 12:00:00,231.45,231.45,230.95,231.02,2977.0,227.3091,227.3091,226.818,226.8867,2977.0
2022-09-16 12:05:00,231.05,231.24,230.7,230.71,7132.0,226.9162,227.1028,226.5725,226.5823,7132.0
2022-09-16 12:10:00,230.75,230.83,230.65,230.67,10382.0,226.6216,226.7001,226.5234,226.543,10382.0
2022-09-16 12:15:00,230.7,230.73,230.33,230.57,7985.0,226.5725,226.6019,226.2091,226.4448,7985.0
2022-09-16 12:20:00,230.47,230.47,230.13,230.16,8364.0,226.3466,226.3466,226.0127,226.0421,8364.0
2022-09-16 12:25:00,230.19,230.26,229.93,230.11,9219.0,226.0716,226.1403,225.8162,225.993,9219.0
2022-09-16 12:30:00,230.06,230.26,230.06,230.21,10159.0,225.9439,226.1403,225.9439,226.0912,10159.0
2022-09-16 12:35:00,230.27,230.41,230.13,230.18,3935.0,226.1502,226.2877,226.0127,226.0618,3935.0
2022-09-16 12:40:00,230.28,230.63,230.28,230.63,2499.0,226.16,226.5037,226.16,226.5037,2499.0
2022-09-16 12:45:00,230.61,230.77,230.53,230.77,8714.0,226.4841,226.6412,226.4055,226.6412,8714.0
2022-09-16 12:50:00,230.84,231.0,230.73,230.78,6064.0,226.71,226.8671,226.6019,226.651,6064.0
2022-09-16 12:55:00,230.67,231.01,230.67,231.01,2172.0,226.543,226.8769,226.543,226.8769,2172.0
2022-09-16 13:00:00,231.06,231.16,230.58,230.64,7975.0,226.926,227.0242,226.4546,226.5135,7975.0
2022-09-16 13:05:00,230.63,230.66,230.3,230.47,9127.0,226.5037,226.5332,226.1796,226.3466,9127.0
2022-09-16 13:10:00,230.5,230.6,230.38,230.38,6182.0,226.3761,226.4743,226.2582,226.2582,6182.0
2022-09-16 13:15:00,230.38,230.64,230.37,230.48,7927.0,226.2582,226.5135,226.2484,226.3564,7927.0
2022-09-16 13:20:00,230.41,230.59,230.32,230.49,3454.0,226.2877,226.4644,226.1993,226.3662,3454.0
2022-09-16 13:25:00,230.55,230.57,230.32,230.45,5399.0,226.4252,226.4448,226.1993,226.3269,5399.0
2022-09-16 13:30:00,230.48,230.96,230.41,230.49,10649.0,226.3564,226.8278,226.2877,226.3662,10649.0
2022-09-16 13:35:00,230.47,231.07,230.47,230.96,7140.0,226.3466,226.9359,226.3466,226.8278,7140.0
2022-09-16 13:40:00,230.92,231.0,230.63,230.69,10765.0,226.7885,226.8671,226.5037,226.5627,10765.0
2022-09-16 13:45:00,230.66,230.66,230.34,230.39,3944.0,226.5332,226.5332,226.2189,226.268,3944.0
2022-09-16 13:50:00,230.4,230.41,230.22,230.24,7066.0,226.2778,226.2877,226.1011,226.1207,7066.0
2022-09-16 13:55:00,230.23,230.5,230.14,230.38,4610.0,226.1109,226.3761,226.0225,226.2582,4610.0
2022-09-16 14:00:00,230.4,230.62,230.34,230.6,14883.0,226.2778,226.4939,226.2189,226.4743,14883.0
2022-09-16 14:05:00,230.58,230.67,230.41,230.61,21306.0,226.4546,226.543,226.2877,226.4841,21306.0
2022-09-16 14:10:00,230.59,230.72,230.35,230.59,7287.0,226.4644,226.5921,226.2287,226.4644,7287.0
2022-09-16 14:15:00,230.51,230.71,230.36,230.36,5151.0,226.3859,226.5823,226.2386,226.2386,5151.0
2022-09-16 14:20:00,230.39,230.63,230.38,230.63,6042.0,226.268,226.5037,226.2582,226.5037,6042.0
2022-09-16 14:25:00,230.75,231.55,230.7,231.33,19095.0,226.6216,227.4073,226.5725,227.1912,19095.0
2022-09-16 14:30:00,231.29,231.47,231.09,231.47,11645.0,227.1519,227.3287,226.9555,227.3287,11645.0
2022-09-16 14:35:00,231.54,231.61,231.12,231.21,6404.0,227.3974,227.4662,226.985,227.0733,6404.0
2022-09-16 14:40:00,231.24,231.38,230.97,231.25,5848.0,227.1028,227.2403,226.8376,227.1126,5848.0
2022-09-16 14:45:00,231.28,231.82,231.19,231.77,9328.0,227.1421,227.6724,227.0537,227.6233,9328.0
2022-09-16 14:50:00,231.58,231.91,231.45,231.89,16484.0,227.4367,227.7608,227.3091,227.7412,16484.0
2022-09-16 14:55:00,231.91,231.98,231.63,231.71,31020.0,227.7608,227.8296,227.4858,227.5644,31020.0
2022-09-16 15:00:00,231.7,232.22,231.7,232.22,9318.0,227.5546,228.0653,227.5546,228.0653,9318.0
2022-09-16 15:05:00,232.34,232.71,232.31,232.51,14036.0,228.1831,228.5465,228.1537,228.3501,14036.0
2022-09-16 15:10:00,232.4,232.41,231.89,231.93,7777.0,228.2421,228.2519,227.7412,227.7805,7777.0
2022-09-16 15:15:00,231.82,232.18,231.73,231.88,8172.0,227.6724,228.026,227.584,227.7314,8172.0
2022-09-16 15:20:00,231.88,232.67,231.88,232.19,33340.0,227.7314,228.5072,227.7314,228.0358,33340.0
2022-09-16 15:25:00,232.16,232.26,231.69,231.83,7158.0,228.0064,228.1046,227.5448,227.6823,7158.0
2022-09-16 15:30:00,231.88,231.99,231.36,231.62,12534.0,227.7314,227.8394,227.2207,227.476,12534.0
2022-09-16 15:35:00,231.58,232.16,231.52,232.12,11057.0,227.4367,228.0064,227.3778,227.9671,11057.0
2022-09-16 15:40:00,232.22,232.37,231.98,232.34,22160.0,228.0653,228.2126,227.8296,228.1831,22160.0
2022-09-16 15:45:00,232.36,232.36,231.76,232.17,7050.0,228.2028,228.2028,227.6135,228.0162,7050.0
2022-09-16 15:50:00,232.16,232.56,232.09,232.38,18646.0,228.0064,228.3992,227.9376,228.2224,18646.0
2022-09-16 15:55:00,232.32,232.73,232.18,232.18,52962.0,228.1635,228.5662,228.026,228.026,52962.0
2022-09-19 09:30:00,230.21,231.34,230.12,231.23,25233.0,226.0912,227.201,226.0028,227.093,25233.0
2022-09-19 09:35:00,231.0,231.36,231.0,231.17,19604.0,226.8671,227.2207,226.8671,227.0341,19604.0
2022-09-19 09:40:00,231.49,231.91,231.28,231.71,3191.0,227.3483,227.7608,227.1421,227.5644,3191.0
2022-09-19 09:45:00,232.0,232.12,231.55,231.63,7809.0,227.8492,227.9671,227.4073,227.4858,7809.0
2022-09-19 09:50:00,231.67,232.31,231.62,232.3,2463.0,227.5251,228.1537,227.476,228.1438,2463.0
2022-09-19 09:55:00,232.23,232.27,231.87,232.13,5179.0,228.0751,228.1144,227.7215,227.9769,5179.0
2022-09-19 10:00:00,231.67,231.7,231.47,231.57,4342.0,227.5251,227.5546,227.3287,227.4269,4342.0
2022-09-19 10:05:00,231.71,231.72,231.39,231.4,821.0,227.5644,227.5742,227.2501,227.2599,821.0
2022-09-19 10:10:00,231.61,232.43,231.59,232.18,12250.0,227.4662,228.2715,227.4465,228.026,12250.0
2022-09-19 10:15:00,232.11,232.29,231.65,231.72,11356.0,227.9572,228.134,227.5055,227.5742,11356.0
2022-09-19 10:20:00,231.62,231.76,231.27,231.76,6748.0,227.476,227.6135,227.1323,227.6135,6748.0
2022-09-19 10:25:00,231.87,232.14,231.8,232.09,7879.0,227.7215,227.9867,227.6528,227.9376,7879.0
2022-09-19 10:30:00,232.11,232.26,231.74,232.0,8915.0,227.9572,228.1046,227.5939,227.8492,8915.0
2022-09-19 10:35:00,232.04,232.66,232.04,232.6,5575.0,227.8885,228.4974,227.8885,228.4385,5575.0
2022-09-19 10:40:00,232.75,233.06,232.67,232.97,6923.0,228.5858,228.8902,228.5072,228.8019,6923.0
2022-09-19 10:45:00,232.98,233.17,232.85,232.85,7358.0,228.8117,228.9983,228.684,228.684,7358.0
2022-09-19 10:50:00,232.83,232.95,232.55,232.55,9564.0,228.6644,228.7822,228.3894,228.3894,9564.0
2022-09-19 10:55:00,232.51,232.69,232.4,232.59,3285.0,228.3501,228.5269,228.2421,228.4287,3285.0
2022-09-19 11:00:00,232.63,232.96,232.47,232.75,4648.0,228.4679,228.792,228.3108,228.5858,4648.0
2022-09-19 11:05:00,232.7,233.03,232.7,232.82,4540.0,228.5367,228.8608,228.5367,228.6545,4540.0
2022-09-19 11:10:00,232.92,232.97,232.64,232.64,1271.0,228.7528,228.8019,228.4778,228.4778,1271.0
2022-09-19 11:15:00,232.73,233.26,232.7,232.75,70705.0,228.5662,229.0867,228.5367,228.5858,70705.0
2022-09-19 11:20:00,232.71,232.73,232.19,232.26,11529.0,228.5465,228.5662,228.0358,228.1046,11529.0
2022-09-19 11:25:00,232.29,232.29,231.96,231.96,5938.0,228.134,228.134,227.8099,227.8099,5938.0
2022-09-19 11:30:00,231.89,231.94,231.64,231.76,8929.0,227.7412,227.7903,227.4957,227.6135,8929.0
2022-09-19 11:35:00,231.69,231.69,231.24,231.49,4647.0,227.5448,227.5448,227.1028,227.3483,4647.0
2022-09-19 11:40:00,231.44,231.61,231.44,231.61,14501.0,227.2992,227.4662,227.2992,227.4662,14501.0
2022-09-19 11:45:00,231.72,231.89,231.64,231.82,11627.0,227.5742,227.7412,227.4957,227.6724,11627.0
2022-09-19 11:50:00,231.8,231.98,231.62,231.77,9360.0,227.6528,227.8296,227.476,227.6233,9360.0
2022-09-19 11:55:00,231.81,231.89,231.38,231.45,15577.0,227.6626,227.7412,227.2403,227.3091,15577.0
2022-09-19 12:00:00,231.55,231.72,231.37,231.37,3058.0,227.4073,227.5742,227.2305,227.2305,3058.0
2022-09-19 12:05:00,231.44,231.63,230.93,231.57,7726.0,227.2992,227.4858,226.7984,227.4269,7726.0
2022-09-19 12:10:00,231.58,231.75,231.58,231.62,2390.0,227.4367,227.6037,227.4367,227.476,2390.0
2022-09-19 12:15:00,231.4,231.83,231.39,231.69,9924.0,227.2599,227.6823,227.2501,227.5448,9924.0
2022-09-19 12:20:00,231.63,231.74,231.5,231.66,5810.0,227.4858,227.5939,227.3582,227.5153,5810.0
2022-09-19 12:25:00,231.49,231.56,231.28,231.56,3377.0,227.3483,227.4171,227.1421,227.4171,3377.0
2022-09-19 12:30:00,231.43,231.73,231.43,231.71,12755.0,227.2894,227.584,227.2894,227.5644,12755.0
2022-09-19 12:35:00,231.77,232.27,231.76,232.25,8364.0,227.6233,228.1144,227.6135,228.0947,8364.0
2022-09-19 12:40:00,232.15,232.33,232.02,232.31,4110.0,227.9965,228.1733,227.8689,228.1537,4110.0
2022-09-19 12:45:00,232.34,232.34,232.18,232.22,1967.0,228.1831,228.1831,228.026,228.0653,1967.0
2022-09-19 12:50:00,232.34,232.54,232.34,232.52,3308.0,228.1831,228.3796,228.1831,228.3599,3308.0
2022-09-19 12:55:00,232.6,232.68,232.54,232.54,21625.0,228.4385,228.517,228.3796,228.3796,21625.0
2022-09-19 13:00:00,232.55,232.62,232.41,232.41,8365.0,228.3894,228.4581,228.2519,228.2519,8365.0
2022-09-19 13:05:00,232.33,232.52,232.32,232.39,3985.0,228.1733,228.3599,228.1635,228.2322,3985.0
2022-09-19 13:10:00,232.4,232.4,231.99,232.15,3921.0,228.2421,228.2421,227.8394,227.9965,3921.0
2022-09-19 13:15:00,231.98,232.08,231.92,232.08,3490.0,227.8296,227.9278,227.7706,227.9278,3490.0
2022-09-19 13:20:00,232.14,232.27,232.02,232.26,5831.0,227.9867,228.1144,227.8689,228.1046,5831.0
2022-09-19 13:25:00,232.46,232.56,232.39,232.54,2878.0,228.301,228.3992,228.2322,228.3796,2878.0
2022-09-19 13:30:00,232.53,232.55,232.1,232.11,11633.0,228.3697,228.3894,227.9474,227.9572,11633.0
2022-09-19 13:35:00,232.0,232.14,231.78,232.04,6416.0,227.8492,227.9867,227.6331,227.8885,6416.0
2022-09-19 13:40:00,232.04,232.18,231.97,231.98,3698.0,227.8885,228.026,227.8198,227.8296,3698.0
2022-09-19 13:45:00,232.12,232.38,232.11,232.21,3669.0,227.9671,228.2224,227.9572,228.0555,3669.0
2022-09-19 13:50:00,232.2,232.29,232.04,232.16,6366.0,228.0456,228.134,227.8885,228.0064,6366.0
2022-09-19 13:55:00,232.16,232.28,231.97,232.07,13567.0,228.0064,228.1242,227.8198,227.918,13567.0
2022-09-19 14:00:00,232.15,232.21,231.93,231.95,12922.0,227.9965,228.0555,227.7805,227.8001,12922.0
2022-09-19 14:05:00,231.98,232.15,231.89,232.14,7086.0,227.8296,227.9965,227.7412,227.9867,7086.0
2022-09-19 14:10:00,231.97,232.12,231.97,231.98,3435.0,227.8198,227.9671,227.8198,227.8296,3435.0
2022-09-19 14:15:00,231.87,232.25,231.86,232.11,6516.0,227.7215,228.0947,227.7117,227.9572,6516.0
2022-09-19 14:20:00,232.08,232.18,231.69,231.7,4827.0,227.9278,228.026,227.5448,227.5546,4827.0
2022-09-19 14:25:00,231.72,232.07,231.72,232.06,4281.0,227.5742,227.918,227.5742,227.9081,4281.0
2022-09-19 14:30:00,232.22,232.31,232.21,232.26,5804.0,228.0653,228.1537,228.0555,228.1046,5804.0
2022-09-19 14:35:00,232.35,232.59,232.21,232.51,6343.0,228.193,228.4287,228.0555,228.3501,6343.0
2022-09-19 14:40:00,232.49,232.49,232.23,232.23,4778.0,228.3304,228.3304,228.0751,228.0751,4778.0
2022-09-19 14:45:00,232.22,232.27,232.09,232.1,3147.0,228.0653,228.1144,227.9376,227.9474,3147.0
2022-09-19 14:50:00,232.14,232.46,232.13,232.42,5145.0,227.9867,228.301,227.9769,228.2617,5145.0
2022-09-19 14:55:00,232.43,232.61,232.41,232.61,6602.0,228.2715,228.4483,228.2519,228.4483,6602.0
2022-09-19 15:00:00,232.71,233.35,232.7,233.3,20474.0,228.5465,229.1751,228.5367,229.126,20474.0
2022-09-19 15:05:00,233.28,233.36,233.19,233.34,8392.0,229.1063,229.1849,229.0179,229.1652,8392.0
2022-09-19 15:10:00,233.21,233.9,233.2,233.75,16287.0,229.0376,229.7152,229.0277,229.5679,16287.0
2022-09-19 15:15:00,233.85,233.87,233.59,233.66,6352.0,229.6661,229.6858,229.4108,229.4795,6352.0
2022-09-19 15:20:00,233.64,233.86,233.59,233.8,8398.0,229.4599,229.6759,229.4108,229.617,8398.0
2022-09-19 15:25:00,233.81,234.13,233.81,233.92,5475.0,229.6268,229.9411,229.6268,229.7349,5475.0
2022-09-19 15:30:00,234.02,234.21,233.98,234.19,10061.0,229.8331,230.0197,229.7938,230.0,10061.0
2022-09-19 15:35:00,234.08,234.28,234.05,234.24,9197.0,229.892,230.0884,229.8625,230.0491,9197.0
2022-09-19 15:40:00,234.15,234.15,234.0,234.06,8139.0,229.9607,229.9607,229.8134,229.8724,8139.0
2022-09-19 15:45:00,234.04,234.15,233.84,233.92,9289.0,229.8527,229.9607,229.6563,229.7349,9289.0
2022-09-19 15:50:00,233.99,234.08,233.51,234.08,15670.0,229.8036,229.892,229.3322,229.892,15670.0
2022-09-19 15:55:00,234.13,234.23,233.92,234.17,15950.0,229.9411,230.0393,229.7349,229.9804,15950.0
2022-09-20 09:30:00,232.01,232.55,231.89,232.45,26346.0,227.859,228.3894,227.7412,228.2912,26346.0
2022-09-20 09:35:00,232.38,232.38,231.63,231.76,4640.0,228.2224,228.2224,227.4858,227.6135,4640.0
2022-09-20 09:40:00,231.84,231.86,231.31,231.35,3366.0,227.6921,227.7117,227.1716,227.2108,3366.0
2022-09-20 09:45:00,231.48,232.09,231.47,231.83,5773.0,227.3385,227.9376,227.3287,227.6823,5773.0
2022-09-20 09:50:00,231.69,231.78,231.38,231.78,3816.0,227.5448,227.6331,227.2403,227.6331,3816.0
2022-09-20 09:55:00,231.79,231.99,231.75,231.75,5408.0,227.643,227.8394,227.6037,227.6037,5408.0
2022-09-20 10:00:00,231.79,232.03,231.55,231.92,1671.0,227.643,227.8787,227.4073,227.7706,1671.0
2022-09-20 10:05:00,231.88,232.36,231.88,232.24,6303.0,227.7314,228.2028,227.7314,228.0849,6303.0
2022-09-20 10:10:00,232.12,232.14,231.46,231.62,6925.0,227.9671,227.9867,227.3189,227.476,6925.0
2022-09-20 10:15:00,231.73,231.99,231.42,231.88,13304.0,227.584,227.8394,227.2796,227.7314,13304.0
2022-09-20 10:20:00,232.05,232.06,231.82,231.82,3201.0,227.8983,227.9081,227.6724,227.6724,3201.0
2022-09-20 10:25:00,231.71,232.24,231.68,232.1,2558.0,227.5644,228.0849,227.5349,227.9474,2558.0
2022-09-20 10:30:00,231.9,231.98,231.79,231.89,7475.0,227.751,227.8296,227.643,227.7412,7475.0
2022-09-20 10:35:00,231.87,231.89,231.27,231.59,7009.0,227.7215,227.7412,227.1323,227.4465,7009.0
2022-09-20 10:40:00,231.62,232.16,231.62,232.04,8925.0,227.476,228.0064,227.476,227.8885,8925.0
2022-09-20 10:45:00,231.95,232.16,231.91,232.1,4175.0,227.8001,228.0064,227.7608,227.9474,4175.0
2022-09-20 10:50:00,232.21,232.63,232.2,232.46,5896.0,228.0555,228.4679,228.0456,228.301,5896.0
2022-09-20 10:55:00,232.35,232.51,232.29,232.46,4389.0,228.193,228.3501,228.134,228.301,4389.0
2022-09-20 11:00:00,232.67,232.67,232.26,232.42,2066.0,228.5072,228.5072,228.1046,228.2617,2066.0
2022-09-20 11:05:00,232.39,233.01,232.31,232.95,3780.0,228.2322,228.8411,228.1537,228.7822,3780.0
2022-09-20 11:10:00,232.91,233.05,232.76,232.83,2094.0,228.7429,228.8804,228.5956,228.6644,2094.0
2022-09-20 11:15:00,232.88,232.89,232.55,232.74,5168.0,228.7135,228.7233,228.3894,228.576,5168.0
2022-09-20 11:20:00,232.68,232.9,232.68,232.86,4283.0,228.517,228.7331,228.517,228.6938,4283.0
2022-09-20 11:25:00,232.72,233.02,232.72,232.95,2733.0,228.5563,228.851,228.5563,228.7822,2733.0
2022-09-20 11:30:00,233.0,233.1,232.74,232.86,9798.0,228.8313,228.9295,228.576,228.6938,9798.0
2022-09-20 11:35:00,232.81,232.81,232.59,232.68,2907.0,228.6447,228.6447,228.4287,228.517,2907.0
2022-09-20 11:40:00,232.62,232.67,232.45,232.62,3256.0,228.4581,228.5072,228.2912,228.4581,3256.0
2022-09-20 11:45:00,232.62,232.92,232.62,232.8,3353.0,228.4581,228.7528,228.4581,228.6349,3353.0
2022-09-20 11:50:00,232.76,233.42,232.69,233.32,7681.0,228.5956,229.2438,228.5269,229.1456,7681.0
2022-09-20 11:55:00,233.46,233.64,233.42,233.58,6852.0,229.2831,229.4599,229.2438,229.4009,6852.0
2022-09-20 12:00:00,233.7,233.72,233.48,233.7,4219.0,229.5188,229.5384,229.3027,229.5188,4219.0
2022-09-20 12:05:00,233.74,233.74,233.47,233.47,7935.0,229.5581,229.5581,229.2929,229.2929,7935.0
2022-09-20 12:10:00,233.42,233.53,233.23,233.47,4082.0,229.2438,229.3518,229.0572,229.2929,4082.0
2022-09-20 12:15:00,233.43,233.43,233.2,233.31,4215.0,229.2536,229.2536,229.0277,229.1358,4215.0
2022-09-20 12:20:00,233.3,233.36,233.17,233.17,3955.0,229.126,229.1849,228.9983,228.9983,3955.0
2022-09-20 12:25:00,233.2,233.21,232.74,232.76,16095.0,229.0277,229.0376,228.576,228.5956,16095.0
2022-09-20 12:30:00,232.74,232.75,232.32,232.39,2112.0,228.576,228.5858,228.1635,228.2322,2112.0
2022-09-20 12:35:00,232.42,232.5,232.22,232.31,3617.0,228.2617,228.3403,228.0653,228.1537,3617.0
2022-09-20 12:40:00,232.32,232.41,232.25,232.41,65064.0,228.1635,228.2519,228.0947,228.2519,65064.0
2022-09-20 12:45:00,232.33,232.37,232.19,232.37,3246.0,228.1733,228.2126,228.0358,228.2126,3246.0
2022-09-20 12:50:00,232.29,232.45,232.23,232.45,10832.0,228.134,228.2912,228.0751,228.2912,10832.0
2022-09-20 12:55:00,232.47,232.49,232.35,232.36,4913.0,228.3108,228.3304,228.193,228.2028,4913.0
2022-09-20 13:00:00,232.32,232.41,232.17,232.17,2765.0,228.1635,228.2519,228.0162,228.0162,2765.0
2022-09-20 13:05:00,232.12,232.18,231.9,232.03,15847.0,227.9671,228.026,227.751,227.8787,15847.0
2022-09-20 13:10:00,232.06,232.07,231.75,231.77,5001.0,227.9081,227.918,227.6037,227.6233,5001.0
2022-09-20 13:15:00,231.69,231.69,231.48,231.59,5247.0,227.5448,227.5448,227.3385,227.4465,5247.0
2022-09-20 13:20:00,231.48,231.72,231.48,231.68,2454.0,227.3385,227.5742,227.3385,227.5349,2454.0
2022-09-20 13:25:00,231.64,231.64,231.08,231.08,4592.0,227.4957,227.4957,226.9457,226.9457,4592.0
2022-09-20 13:30:00,231.09,231.09,230.65,230.8,10948.0,226.9555,226.9555,226.5234,226.6707,10948.0
2022-09-20 13:35:00,230.71,230.83,230.62,230.78,7394.0,226.5823,226.7001,226.4939,226.651,7394.0
2022-09-20 13:40:00,230.7,231.04,230.7,230.98,4308.0,226.5725,226.9064,226.5725,226.8475,4308.0
2022-09-20 13:45:00,230.95,231.1,230.71,230.71,7738.0,226.818,226.9653,226.5823,226.5823,7738.0
2022-09-20 13:50:00,230.58,230.68,230.35,230.46,8417.0,226.4546,226.5528,226.2287,226.3368,8417.0
2022-09-20 13:55:00,230.37,230.37,230.03,230.16,8769.0,226.2484,226.2484,225.9145,226.0421,8769.0
2022-09-20 14:00:00,230.17,230.55,230.16,230.44,20792.0,226.052,226.4252,226.0421,226.3171,20792.0
2022-09-20 14:05:00,230.49,230.73,230.47,230.73,15731.0,226.3662,226.6019,226.3466,226.6019,15731.0
2022-09-20 14:10:00,230.68,230.71,230.55,230.66,14774.0,226.5528,226.5823,226.4252,226.5332,14774.0
2022-09-20 14:15:00,230.6,230.92,230.4,230.92,7852.0,226.4743,226.7885,226.2778,226.7885,7852.0
2022-09-20 14:20:00,230.89,231.31,230.85,231.22,23174.0,226.7591,227.1716,226.7198,227.0832,23174.0
2022-09-20 14:25:00,231.15,231.17,230.91,231.17,9644.0,227.0144,227.0341,226.7787,227.0341,9644.0
2022-09-20 14:30:00,230.95,231.01,230.57,230.59,8567.0,226.818,226.8769,226.4448,226.4644,8567.0
2022-09-20 14:35:00,230.57,230.68,230.53,230.57,221289.0,226.4448,226.5528,226.4055,226.4448,221289.0
2022-09-20 14:40:00,230.67,230.78,230.34,230.75,14214.0,226.543,226.651,226.2189,226.6216,14214.0
2022-09-20 14:45:00,230.68,231.68,230.67,231.51,19758.0,226.5528,227.5349,226.543,227.368,19758.0
2022-09-20 14:50:00,231.51,231.56,231.21,231.26,12810.0,227.368,227.4171,227.0733,227.1225,12810.0
2022-09-20 14:55:00,231.16,231.72,231.16,231.57,3015.0,227.0242,227.5742,227.0242,227.4269,3015.0
2022-09-20 15:00:00,231.49,232.07,231.46,231.65,10027.0,227.3483,227.918,227.3189,227.5055,10027.0
2022-09-20 15:05:00,231.66,231.66,231.31,231.31,8238.0,227.5153,227.5153,227.1716,227.1716,8238.0
2022-09-20 15:10:00,231.39,231.74,231.35,231.71,5835.0,227.2501,227.5939,227.2108,227.5644,5835.0
2022-09-20 15:15:00,231.71,231.91,231.65,231.91,2967.0,227.5644,227.7608,227.5055,227.7608,2967.0
2022-09-20 15:20:00,231.91,232.18,231.8,232.12,5458.0,227.7608,228.026,227.6528,227.9671,5458.0
2022-09-20 15:25:00,232.09,232.26,232.08,232.15,7465.0,227.9376,228.1046,227.9278,227.9965,7465.0
2022-09-20 15:30:00,231.81,232.17,231.57,232.17,11268.0,227.6626,228.0162,227.4269,228.0162,11268.0
2022-09-20 15:35:00,232.1,232.6,232.06,232.55,15233.0,227.9474,228.4385,227.9081,228.3894,15233.0
2022-09-20 15:40:00,232.47,232.57,232.25,232.54,8097.0,228.3108,228.409,228.0947,228.3796,8097.0
2022-09-20 15:45:00,232.56,232.79,232.28,232.36,16889.0,228.3992,228.6251,228.1242,228.2028,16889.0
2022-09-20 15:50:00,232.22,232.43,231.76,232.06,16830.0,228.0653,228.2715,227.6135,227.9081,16830.0
2022-09-20 15:55:00,231.94,232.0,231.63,231.86,25215.0,227.7903,227.8492,227.4858,227.7117,25215.0
2022-09-21 09:30:00,232.95,233.22,232.45,232.45,18407.0,228.7822,229.0474,228.2912,228.2912,18407.0
2022-09-21 09:35:00,232.51,232.64,232.37,232.63,892.0,228.3501,228.4778,228.2126,228.4679,892.0
2022-09-21 09:40:00,232.52,232.94,232.43,232.46,5501.0,228.3599,228.7724,228.2715,228.301,5501.0
2022-09-21 09:45:00,232.74,233.32,232.73,233.25,4636.0,228.576,229.1456,228.5662,229.0768,4636.0
2022-09-21 09:50:00,233.2,233.38,232.9,232.91,5588.0,229.0277,229.2045,228.7331,228.7429,5588.0
2022-09-21 09:55:00,233.07,233.07,232.58,232.79,4152.0,228.9001,228.9001,228.4188,228.6251,4152.0
2022-09-21 10:00:00,232.91,233.04,232.81,232.89,2749.0,228.7429,228.8706,228.6447,228.7233,2749.0
2022-09-21 10:05:00,232.87,233.07,232.47,233.07,3713.0,228.7036,228.9001,228.3108,228.9001,3713.0
2022-09-21 10:10:00,232.95,232.98,232.78,232.84,5067.0,228.7822,228.8117,228.6153,228.6742,5067.0
2022-09-21 10:15:00,232.81,232.87,232.73,232.84,3003.0,228.6447,228.7036,228.5662,228.6742,3003.0
2022-09-21 10:20:00,232.77,233.04,232.71,233.02,7180.0,228.6054,228.8706,228.5465,228.851,7180.0
2022-09-21 10:25:00,233.08,233.48,232.88,233.43,5544.0,228.9099,229.3027,228.7135,229.2536,5544.0
2022-09-21 10:30:00,233.5,233.5,232.92,232.99,3325.0,229.3224,229.3224,228.7528,228.8215,3325.0
2022-09-21 10:35:00,232.89,232.91,232.62,232.7,2836.0,228.7233,228.7429,228.4581,228.5367,2836.0
2022-09-21 10:40:00,232.73,232.8,232.61,232.73,7117.0,228.5662,228.6349,228.4483,228.5662,7117.0
2022-09-21 10:45:00,232.59,232.79,232.5,232.61,5305.0,228.4287,228.6251,228.3403,228.4483,5305.0
2022-09-21 10:50:00,232.56,232.78,232.55,232.64,3292.0,228.3992,228.6153,228.3894,228.4778,3292.0
2022-09-21 10:55:00,232.56,232.62,232.5,232.56,1357.0,228.3992,228.4581,228.3403,228.3992,1357.0
2022-09-21 11:00:00,232.6,232.75,232.28,232.34,4288.0,228.4385,228.5858,228.1242,228.1831,4288.0
2022-09-21 11:05:00,232.36,232.5,232.28,232.39,2895.0,228.2028,228.3403,228.1242,228.2322,2895.0
2022-09-21 11:10:00,232.46,232.68,232.45,232.66,1987.0,228.301,228.517,228.2912,228.4974,1987.0
2022-09-21 11:15:00,232.74,232.74,232.54,232.57,8925.0,228.576,228.576,228.3796,228.409,8925.0
2022-09-21 11:20:00,232.61,232.65,232.43,232.65,3370.0,228.4483,228.4876,228.2715,228.4876,3370.0
2022-09-21 11:25:00,232.64,232.72,232.5,232.72,3395.0,228.4778,228.5563,228.3403,228.5563,3395.0
2022-09-21 11:30:00,232.73,232.87,232.69,232.8,4084.0,228.5662,228.7036,228.5269,228.6349,4084.0
2022-09-21 11:35:00,232.82,232.89,232.79,232.89,1123.0,228.6545,228.7233,228.6251,228.7233,1123.0
2022-09-21 11:40:00,232.81,233.01,232.81,232.84,4559.0,228.6447,228.8411,228.6447,228.6742,4559.0
2022-09-21 11:45:00,232.92,232.92,232.68,232.69,17831.0,228.7528,228.7528,228.517,228.5269,17831.0
2022-09-21 11:50:00,232.64,232.68,232.63,232.67,1891.0,228.4778,228.517,228.4679,228.5072,1891.0
2022-09-21 11:55:00,232.78,232.78,232.66,232.76,2430.0,228.6153,228.6153,228.4974,228.5956,2430.0
2022-09-21 12:00:00,232.68,232.73,232.6,232.68,9226.0,228.517,228.5662,228.4385,228.517,9226.0
2022-09-21 12:05:00,232.64,232.85,232.64,232.81,2906.0,228.4778,228.684,228.4778,228.6447,2906.0
2022-09-21 12:10:00,232.93,233.09,232.89,233.09,1689.0,228.7626,228.9197,228.7233,228.9197,1689.0
2022-09-21 12:15:00,232.99,233.09,232.95,233.09,5693.0,228.8215,228.9197,228.7822,228.9197,5693.0
2022-09-21 12:20:00,233.09,233.1,232.94,233.0,3009.0,228.9197,228.9295,228.7724,228.8313,3009.0
2022-09-21 12:25:00,233.0,233.23,233.0,233.23,1758.0,228.8313,229.0572,228.8313,229.0572,1758.0
2022-09-21 12:30:00,233.29,233.42,233.29,233.42,1337.0,229.1161,229.2438,229.1161,229.2438,1337.0
2022-09-21 12:35:00,233.38,233.51,233.26,233.28,2506.0,229.2045,229.3322,229.0867,229.1063,2506.0
2022-09-21 12:40:00,233.28,233.29,233.27,233.27,2690.0,229.1063,229.1161,229.0965,229.0965,2690.0
2022-09-21 12:45:00,233.36,233.37,233.34,233.37,3843.0,229.1849,229.1947,229.1652,229.1947,3843.0
2022-09-21 12:50:00,233.42,233.42,233.13,233.14,3337.0,229.2438,229.2438,228.959,228.9688,3337.0
2022-09-21 12:55:00,233.17,233.17,232.99,232.99,4048.0,228.9983,228.9983,228.8215,228.8215,4048.0
2022-09-21 13:00:00,232.99,233.06,232.9,233.05,3403.0,228.8215,228.8902,228.7331,228.8804,3403.0
2022-09-21 13:05:00,232.98,233.04,232.88,232.97,3621.0,228.8117,228.8706,228.7135,228.8019,3621.0
2022-09-21 13:10:00,232.97,232.97,232.88,232.88,1595.0,228.8019,228.8019,228.7135,228.7135,1595.0
2022-09-21 13:15:00,232.78,232.81,232.62,232.81,162733.0,228.6153,228.6447,228.4581,228.6447,162733.0
2022-09-21 13:20:00,232.79,232.83,232.68,232.77,2785.0,228.6251,228.6644,228.517,228.6054,2785.0
2022-09-21 13:25:00,232.75,232.92,232.69,232.92,5205.0,228.5858,228.7528,228.5269,228.7528,5205.0
2022-09-21 13:30:00,233.0,233.12,233.0,233.12,4804.0,228.8313,228.9492,228.8313,228.9492,4804.0
2022-09-21 13:35:00,233.17,233.31,233.17,233.29,5266.0,228.9983,229.1358,228.9983,229.1161,5266.0
2022-09-21 13:40:00,233.3,233.47,233.26,233.39,12361.0,229.126,229.2929,229.0867,229.2143,12361.0
2022-09-21 13:45:00,233.48,233.61,233.31,233.45,3120.0,229.3027,229.4304,229.1358,229.2733,3120.0
2022-09-21 13:50:00,233.45,233.59,233.43,233.45,4474.0,229.2733,229.4108,229.2536,229.2733,4474.0
2022-09-21 13:55:00,233.45,233.82,233.42,233.82,8040.0,229.2733,229.6367,229.2438,229.6367,8040.0
2022-09-21 14:00:00,233.83,233.84,229.54,229.54,7514.0,229.6465,229.6563,225.4332,225.4332,7514.0
2022-09-21 14:05:00,229.3,231.2,229.26,230.75,5956.0,225.1975,227.0635,225.1582,226.6216,5956.0
2022-09-21 14:10:00,230.79,230.82,229.45,229.58,17122.0,226.6609,226.6903,225.3448,225.4725,17122.0
2022-09-21 14:15:00,229.4,230.02,229.4,229.86,11531.0,225.2957,225.9046,225.2957,225.7475,11531.0
2022-09-21 14:20:00,230.07,230.56,229.95,230.51,5308.0,225.9537,226.435,225.8359,226.3859,5308.0
2022-09-21 14:25:00,230.52,231.11,230.26,230.43,5848.0,226.3957,226.9751,226.1403,226.3073,5848.0
2022-09-21 14:30:00,230.11,232.85,229.75,232.6,21341.0,225.993,228.684,225.6395,228.4385,21341.0
2022-09-21 14:35:00,232.38,232.99,231.74,232.71,11737.0,228.2224,228.8215,227.5939,228.5465,11737.0
2022-09-21 14:40:00,232.27,234.86,231.79,234.84,21344.0,228.1144,230.658,227.643,230.6384,21344.0
2022-09-21 14:45:00,234.88,235.67,233.33,233.68,24352.0,230.6777,231.4536,229.1554,229.4992,24352.0
2022-09-21 14:50:00,233.9,234.59,233.02,234.57,21992.0,229.7152,230.3929,228.851,230.3732,21992.0
2022-09-21 14:55:00,234.83,234.88,233.86,234.46,15582.0,230.6286,230.6777,229.6759,230.2652,15582.0
2022-09-21 15:00:00,234.52,234.52,233.73,233.88,4648.0,230.3241,230.3241,229.5483,229.6956,4648.0
2022-09-21 15:05:00,233.84,234.48,233.25,233.25,12042.0,229.6563,230.2848,229.0768,229.0768,12042.0
2022-09-21 15:10:00,232.95,233.33,231.32,233.22,15654.0,228.7822,229.1554,227.1814,229.0474,15654.0
2022-09-21 15:15:00,233.24,233.62,232.54,232.61,5538.0,229.067,229.4402,228.3796,228.4483,5538.0
2022-09-21 15:20:00,232.24,232.26,231.81,232.05,5443.0,228.0849,228.1046,227.6626,227.8983,5443.0
2022-09-21 15:25:00,231.91,231.93,230.35,230.35,15041.0,227.7608,227.7805,226.2287,226.2287,15041.0
2022-09-21 15:30:00,230.27,230.51,229.53,230.51,17234.0,226.1502,226.3859,225.4234,226.3859,17234.0
2022-09-21 15:35:00,230.49,230.49,228.94,228.94,22110.0,226.3662,226.3662,224.844,224.844,22110.0
2022-09-21 15:40:00,228.92,229.44,228.61,228.61,33902.0,224.8243,225.335,224.5199,224.5199,33902.0
2022-09-21 15:45:00,228.51,228.51,227.9,228.31,18298.0,224.4217,224.4217,223.8226,224.2252,18298.0
2022-09-21 15:50:00,228.38,228.77,228.2,228.43,30083.0,224.294,224.677,224.1172,224.3431,30083.0
2022-09-21 15:55:00,228.36,228.36,227.59,227.6,26411.0,224.2743,224.2743,223.5181,223.5279,26411.0
2022-09-22 09:30:00,226.48,227.14,226.24,226.91,31695.0,222.428,223.0762,222.1923,222.8503,31695.0
2022-09-22 09:35:00,226.47,227.01,226.11,226.14,6164.0,222.4182,222.9485,222.0646,222.0941,6164.0
2022-09-22 09:40:00,226.15,226.2,225.35,225.44,50682.0,222.1039,222.153,221.3182,221.4066,50682.0
2022-09-22 09:45:00,225.61,225.78,225.37,225.37,3959.0,221.5735,221.7405,221.3378,221.3378,3959.0
2022-09-22 09:50:00,225.3,225.57,225.08,225.16,19888.0,221.2691,221.5343,221.053,221.1316,19888.0
2022-09-22 09:55:00,225.1,225.46,224.89,225.25,13295.0,221.0727,221.4262,220.8664,221.22,13295.0
2022-09-22 10:00:00,225.22,225.29,224.84,225.06,14777.0,221.1905,221.2593,220.8173,221.0334,14777.0
2022-09-22 10:05:00,225.1,225.67,225.05,225.65,8346.0,221.0727,221.6325,221.0236,221.6128,8346.0
2022-09-22 10:10:00,225.51,226.17,225.23,226.05,5909.0,221.4753,222.1235,221.2003,222.0057,5909.0
2022-09-22 10:15:00,225.89,225.99,225.24,225.28,14357.0,221.8485,221.9467,221.2102,221.2494,14357.0
2022-09-22 10:20:00,225.31,225.51,224.92,225.05,7053.0,221.2789,221.4753,220.8959,221.0236,7053.0
2022-09-22 10:25:00,225.09,225.39,225.0,225.26,11707.0,221.0628,221.3575,220.9745,221.2298,11707.0
2022-09-22 10:30:00,225.0,225.79,224.82,225.16,62673.0,220.9745,221.7503,220.7977,221.1316,62673.0
2022-09-22 10:35:00,225.02,225.58,224.97,225.51,5322.0,220.9941,221.5441,220.945,221.4753,5322.0
2022-09-22 10:40:00,225.49,225.63,225.06,225.24,4640.0,221.4557,221.5932,221.0334,221.2102,4640.0
2022-09-22 10:45:00,225.0,225.27,224.78,224.93,13698.0,220.9745,221.2396,220.7584,220.9057,13698.0
2022-09-22 10:50:00,224.84,224.84,224.6,224.64,33280.0,220.8173,220.8173,220.5816,220.6209,33280.0
2022-09-22 10:55:00,224.58,224.76,224.23,224.36,111038.0,220.562,220.7387,220.2182,220.3459,111038.0
2022-09-22 11:00:00,224.3,224.42,224.16,224.28,13556.0,220.287,220.4048,220.1495,220.2673,13556.0
2022-09-22 11:05:00,224.31,224.74,224.31,224.64,34265.0,220.2968,220.7191,220.2968,220.6209,34265.0
2022-09-22 11:10:00,224.63,224.63,224.2,224.21,17696.0,220.6111,220.6111,220.1888,220.1986,17696.0
2022-09-22 11:15:00,224.14,224.34,224.0,224.01,10383.0,220.1298,220.3263,219.9923,220.0022,10383.0
2022-09-22 11:20:00,224.0,224.08,223.7,223.86,30316.0,219.9923,220.0709,219.6977,219.8548,30316.0
2022-09-22 11:25:00,223.84,224.3,223.84,224.19,17043.0,219.8352,220.287,219.8352,220.1789,17043.0
2022-09-22 11:30:00,224.22,224.64,224.13,224.34,22936.0,220.2084,220.6209,220.12,220.3263,22936.0
2022-09-22 11:35:00,224.32,224.67,224.3,224.54,13122.0,220.3066,220.6504,220.287,220.5227,13122.0
2022-09-22 11:40:00,224.56,224.58,224.28,224.43,21239.0,220.5423,220.562,220.2673,220.4147,21239.0
2022-09-22 11:45:00,224.35,225.05,224.33,225.01,56157.0,220.3361,221.0236,220.3164,220.9843,56157.0
2022-09-22 11:50:00,224.95,225.12,224.75,224.9,44558.0,220.9253,221.0923,220.7289,220.8762,44558.0
2022-09-22 11:55:00,224.91,225.06,224.4,224.66,25806.0,220.8861,221.0334,220.3852,220.6405,25806.0
2022-09-22 12:00:00,224.61,225.06,224.59,224.81,42337.0,220.5914,221.0334,220.5718,220.7879,42337.0
2022-09-22 12:05:00,224.82,224.84,224.52,224.81,13793.0,220.7977,220.8173,220.503,220.7879,13793.0
2022-09-22 12:10:00,224.83,224.83,224.22,224.4,9952.0,220.8075,220.8075,220.2084,220.3852,9952.0
2022-09-22 12:15:00,224.36,224.63,224.21,224.63,13320.0,220.3459,220.6111,220.1986,220.6111,13320.0
2022-09-22 12:20:00,224.6,225.38,224.34,225.29,31504.0,220.5816,221.3477,220.3263,221.2593,31504.0
2022-09-22 12:25:00,225.3,225.3,224.71,224.73,29305.0,221.2691,221.2691,220.6896,220.7093,29305.0
2022-09-22 12:30:00,224.65,224.73,224.45,224.49,23365.0,220.6307,220.7093,220.4343,220.4736,23365.0
2022-09-22 12:35:00,224.47,224.96,224.47,224.9,20363.0,220.4539,220.9352,220.4539,220.8762,20363.0
2022-09-22 12:40:00,224.82,225.09,224.77,224.87,18430.0,220.7977,221.0628,220.7486,220.8468,18430.0
2022-09-22 12:45:00,224.87,225.06,224.69,224.7,13226.0,220.8468,221.0334,220.67,220.6798,13226.0
2022-09-22 12:50:00,224.73,225.21,224.66,224.99,24756.0,220.7093,221.1807,220.6405,220.9646,24756.0
2022-09-22 12:55:00,224.98,225.29,224.77,224.77,19198.0,220.9548,221.2593,220.7486,220.7486,19198.0
2022-09-22 13:00:00,224.81,224.9,224.42,224.54,17224.0,220.7879,220.8762,220.4048,220.5227,17224.0
2022-09-22 13:05:00,224.58,224.68,224.23,224.23,12628.0,220.562,220.6602,220.2182,220.2182,12628.0
2022-09-22 13:10:00,224.23,224.4,224.12,224.15,127089.0,220.2182,220.3852,220.1102,220.1397,127089.0
2022-09-22 13:15:00,224.14,224.22,223.92,224.14,19840.0,220.1298,220.2084,219.9138,220.1298,19840.0
2022-09-22 13:20:00,224.14,224.38,224.04,224.14,11946.0,220.1298,220.3655,220.0316,220.1298,11946.0
2022-09-22 13:25:00,224.16,224.5,224.09,224.5,15108.0,220.1495,220.4834,220.0807,220.4834,15108.0
2022-09-22 13:30:00,224.49,224.78,224.47,224.78,17763.0,220.4736,220.7584,220.4539,220.7584,17763.0
2022-09-22 13:35:00,224.77,224.86,224.55,224.65,20697.0,220.7486,220.837,220.5325,220.6307,20697.0
2022-09-22 13:40:00,224.63,224.76,224.4,224.43,25014.0,220.6111,220.7387,220.3852,220.4147,25014.0
2022-09-22 13:45:00,224.44,224.67,224.31,224.6,17225.0,220.4245,220.6504,220.2968,220.5816,17225.0
2022-09-22 13:50:00,224.6,225.17,224.6,225.13,12328.0,220.5816,221.1414,220.5816,221.1021,12328.0
2022-09-22 13:55:00,225.09,225.21,224.92,225.02,23051.0,221.0628,221.1807,220.8959,220.9941,23051.0
2022-09-22 14:00:00,224.99,225.14,224.56,224.56,29607.0,220.9646,221.1119,220.5423,220.5423,29607.0
2022-09-22 14:05:00,224.57,224.86,224.42,224.46,37300.0,220.5521,220.837,220.4048,220.4441,37300.0
2022-09-22 14:10:00,224.42,224.49,224.18,224.22,12671.0,220.4048,220.4736,220.1691,220.2084,12671.0
2022-09-22 14:15:00,224.17,224.39,224.11,224.16,14457.0,220.1593,220.3754,220.1004,220.1495,14457.0
2022-09-22 14:20:00,224.18,224.23,223.68,223.76,18495.0,220.1691,220.2182,219.6781,219.7566,18495.0
2022-09-22 14:25:00,223.77,224.15,223.7,224.0,85481.0,219.7665,220.1397,219.6977,219.9923,85481.0
2022-09-22 14:30:00,223.92,224.24,223.85,224.06,13332.0,219.9138,220.2281,219.845,220.0513,13332.0
2022-09-22 14:35:00,224.12,224.34,223.94,224.31,15771.0,220.1102,220.3263,219.9334,220.2968,15771.0
2022-09-22 14:40:00,224.36,224.38,224.11,224.25,12358.0,220.3459,220.3655,220.1004,220.2379,12358.0
2022-09-22 14:45:00,224.22,224.22,223.83,223.96,18620.0,220.2084,220.2084,219.8254,219.9531,18620.0
2022-09-22 14:50:00,224.09,224.94,224.08,224.79,26948.0,220.0807,220.9155,220.0709,220.7682,26948.0
2022-09-22 14:55:00,224.77,224.99,224.66,224.78,38292.0,220.7486,220.9646,220.6405,220.7584,38292.0
2022-09-22 15:00:00,224.85,225.54,224.85,225.37,32333.0,220.8271,221.5048,220.8271,221.3378,32333.0
2022-09-22 15:05:00,225.41,225.58,225.24,225.43,59348.0,221.3771,221.5441,221.2102,221.3968,59348.0
2022-09-22 15:10:00,225.44,226.17,225.43,226.17,28648.0,221.4066,222.1235,221.3968,222.1235,28648.0
2022-09-22 15:15:00,226.11,226.11,225.64,225.64,13657.0,222.0646,222.0646,221.603,221.603,13657.0
2022-09-22 15:20:00,225.64,225.69,225.27,225.36,19105.0,221.603,221.6521,221.2396,221.328,19105.0
2022-09-22 15:25:00,225.3,225.61,224.99,225.61,24588.0,221.2691,221.5735,220.9646,221.5735,24588.0
2022-09-22 15:30:00,225.65,225.94,225.57,225.88,23237.0,221.6128,221.8976,221.5343,221.8387,23237.0
2022-09-22 15:35:00,225.92,226.11,225.69,225.75,36332.0,221.878,222.0646,221.6521,221.711,36332.0
2022-09-22 15:40:00,225.75,225.84,225.51,225.73,27561.0,221.711,221.7994,221.4753,221.6914,27561.0
2022-09-22 15:45:00,225.68,226.63,225.67,226.43,32867.0,221.6423,222.5753,221.6325,222.3789,32867.0
2022-09-22 15:50:00,226.41,226.41,225.21,225.21,41651.0,222.3592,222.3592,221.1807,221.1807,41651.0
2022-09-22 15:55:00,225.27,225.28,224.33,224.37,29242.0,221.2396,221.2494,220.3164,220.3557,29242.0
2022-09-23 09:30:00,221.67,222.03,221.23,221.95,50343.0,218.1284,218.4826,217.6954,218.4039,50343.0
2022-09-23 09:35:00,221.68,221.71,220.94,221.06,17858.0,218.1382,218.1677,217.41,217.5281,17858.0
2022-09-23 09:40:00,221.33,221.38,220.51,221.0,17793.0,217.7938,217.843,216.9869,217.4691,17793.0
2022-09-23 09:45:00,220.85,221.33,220.38,220.41,23714.0,217.3215,217.7938,216.859,216.8885,23714.0
2022-09-23 09:50:00,220.34,220.36,219.9,220.26,54023.0,216.8196,216.8393,216.3867,216.7409,54023.0
2022-09-23 09:55:00,220.33,220.42,219.84,219.84,9259.0,216.8098,216.8983,216.3276,216.3276,9259.0
2022-09-23 10:00:00,219.75,219.89,219.54,219.83,20054.0,216.2391,216.3768,216.0324,216.3178,20054.0
2022-09-23 10:05:00,219.86,220.05,219.7,219.9,8227.0,216.3473,216.5343,216.1899,216.3867,8227.0
2022-09-23 10:10:00,219.94,220.45,219.82,220.04,27017.0,216.426,216.9279,216.3079,216.5244,27017.0
2022-09-23 10:15:00,220.15,220.27,219.85,220.11,9434.0,216.6327,216.7507,216.3375,216.5933,9434.0
2022-09-23 10:20:00,220.14,220.22,219.93,220.03,5748.0,216.6228,216.7015,216.4162,216.5146,5748.0
2022-09-23 10:25:00,219.91,220.76,219.9,220.76,6612.0,216.3965,217.2329,216.3867,217.2329,6612.0
2022-09-23 10:30:00,220.56,220.67,220.2,220.23,15455.0,217.0361,217.1444,216.6819,216.7114,15455.0
2022-09-23 10:35:00,220.22,220.26,219.96,220.19,47345.0,216.7015,216.7409,216.4457,216.672,47345.0
2022-09-23 10:40:00,220.13,220.5,220.04,220.33,111932.0,216.613,216.9771,216.5244,216.8098,111932.0
2022-09-23 10:45:00,220.39,220.6,220.33,220.34,7222.0,216.8688,217.0755,216.8098,216.8196,7222.0
2022-09-23 10:50:00,220.24,220.71,220.04,220.61,26230.0,216.7212,217.1837,216.5244,217.0853,26230.0
2022-09-23 10:55:00,220.64,220.93,220.2,220.22,22700.0,217.1148,217.4002,216.6819,216.7015,22700.0
2022-09-23 11:00:00,220.19,220.19,219.93,220.06,13063.0,216.672,216.672,216.4162,216.5441,13063.0
2022-09-23 11:05:00,220.19,220.87,220.19,220.73,23164.0,216.672,217.3412,216.672,217.2034,23164.0
2022-09-23 11:10:00,220.63,220.82,220.28,220.28,15299.0,217.105,217.292,216.7606,216.7606,15299.0
2022-09-23 11:15:00,220.23,220.77,220.23,220.76,10855.0,216.7114,217.2428,216.7114,217.2329,10855.0
2022-09-23 11:20:00,220.65,221.14,220.57,221.14,10540.0,217.1247,217.6068,217.046,217.6068,10540.0
2022-09-23 11:25:00,221.05,221.12,220.31,220.31,6054.0,217.5183,217.5872,216.7901,216.7901,6054.0
2022-09-23 11:30:00,220.35,220.71,220.35,220.69,9111.0,216.8295,217.1837,216.8295,217.164,9111.0
2022-09-23 11:35:00,220.57,220.68,220.32,220.33,24542.0,217.046,217.1542,216.7999,216.8098,24542.0
2022-09-23 11:40:00,220.29,220.39,219.92,219.92,9642.0,216.7704,216.8688,216.4063,216.4063,9642.0
2022-09-23 11:45:00,219.89,219.9,219.6,219.7,25444.0,216.3768,216.3867,216.0914,216.1899,25444.0
2022-09-23 11:50:00,219.91,220.16,219.83,220.0,14990.0,216.3965,216.6425,216.3178,216.4851,14990.0
2022-09-23 11:55:00,219.99,220.07,219.92,220.03,5841.0,216.4752,216.5539,216.4063,216.5146,5841.0
2022-09-23 12:00:00,219.91,220.11,219.64,219.79,9990.0,216.3965,216.5933,216.1308,216.2784,9990.0
2022-09-23 12:05:00,219.82,219.91,219.29,219.46,19053.0,216.3079,216.3965,215.7864,215.9537,19053.0
2022-09-23 12:10:00,219.48,219.57,219.31,219.57,10260.0,215.9734,216.0619,215.8061,216.0619,10260.0
2022-09-23 12:15:00,219.43,219.6,219.31,219.6,12320.0,215.9242,216.0914,215.8061,216.0914,12320.0
2022-09-23 12:20:00,219.5,219.56,219.15,219.35,17552.0,215.993,216.0521,215.6486,215.8454,17552.0
2022-09-23 12:25:00,219.36,219.43,218.83,218.86,15778.0,215.8553,215.9242,215.3338,215.3633,15778.0
2022-09-23 12:30:00,218.87,219.06,218.74,218.98,19599.0,215.3731,215.5601,215.2452,215.4814,19599.0
2022-09-23 12:35:00,218.92,219.25,218.92,219.18,8723.0,215.4223,215.747,215.4223,215.6782,8723.0
2022-09-23 12:40:00,219.17,219.21,219.03,219.07,24047.0,215.6683,215.7077,215.5306,215.5699,24047.0
2022-09-23 12:45:00,219.02,219.42,219.02,219.39,7336.0,215.5207,215.9143,215.5207,215.8848,7336.0
2022-09-23 12:50:00,219.47,219.95,219.47,219.89,10576.0,215.9635,216.4359,215.9635,216.3768,10576.0
2022-09-23 12:55:00,219.81,219.87,219.61,219.85,17231.0,216.2981,216.3571,216.1013,216.3375,17231.0
2022-09-23 13:00:00,219.83,220.13,219.65,219.9,41037.0,216.3178,216.613,216.1406,216.3867,41037.0
2022-09-23 13:05:00,219.81,219.94,219.62,219.71,17155.0,216.2981,216.426,216.1111,216.1997,17155.0
2022-09-23 13:10:00,219.77,220.03,219.77,219.93,4619.0,216.2587,216.5146,216.2587,216.4162,4619.0
2022-09-23 13:15:00,219.83,220.16,219.74,220.14,7745.0,216.3178,216.6425,216.2292,216.6228,7745.0
2022-09-23 13:20:00,220.08,220.15,219.78,219.78,10477.0,216.5638,216.6327,216.2686,216.2686,10477.0
2022-09-23 13:25:00,219.71,219.76,219.19,219.22,10631.0,216.1997,216.2489,215.688,215.7175,10631.0
2022-09-23 13:30:00,219.19,219.52,219.19,219.52,11167.0,215.688,216.0127,215.688,216.0127,11167.0
2022-09-23 13:35:00,219.46,219.47,219.21,219.22,8535.0,215.9537,215.9635,215.7077,215.7175,8535.0
2022-09-23 13:40:00,219.13,219.36,219.08,219.3,9265.0,215.629,215.8553,215.5798,215.7962,9265.0
2022-09-23 13:45:00,219.26,219.63,219.24,219.47,14670.0,215.7569,216.121,215.7372,215.9635,14670.0
2022-09-23 13:50:00,219.42,219.48,219.31,219.44,11973.0,215.9143,215.9734,215.8061,215.934,11973.0
2022-09-23 13:55:00,219.47,219.54,219.22,219.5,14799.0,215.9635,216.0324,215.7175,215.993,14799.0
2022-09-23 14:00:00,219.32,219.57,219.09,219.49,29726.0,215.8159,216.0619,215.5896,215.9832,29726.0
2022-09-23 14:05:00,219.52,219.75,219.0,219.0,15749.0,216.0127,216.2391,215.501,215.501,15749.0
2022-09-23 14:10:00,219.05,219.15,218.35,218.44,13250.0,215.5502,215.6486,214.8614,214.95,13250.0
2022-09-23 14:15:00,218.32,218.39,218.14,218.15,9925.0,214.8319,214.9008,214.6548,214.6646,9925.0
2022-09-23 14:20:00,218.12,218.7,218.08,218.51,15043.0,214.6351,215.2058,214.5957,215.0189,15043.0
2022-09-23 14:25:00,218.55,218.77,218.47,218.56,21132.0,215.0582,215.2747,214.9795,215.0681,21132.0
2022-09-23 14:30:00,218.54,218.55,218.1,218.37,32311.0,215.0484,215.0582,214.6154,214.8811,32311.0
2022-09-23 14:35:00,218.41,218.41,218.08,218.08,10687.0,214.9205,214.9205,214.5957,214.5957,10687.0
2022-09-23 14:40:00,218.08,218.42,217.97,218.34,16135.0,214.5957,214.9303,214.4875,214.8516,16135.0
2022-09-23 14:45:00,218.27,218.41,218.18,218.19,8515.0,214.7827,214.9205,214.6941,214.704,8515.0
2022-09-23 14:50:00,218.12,218.29,217.97,218.01,17698.0,214.6351,214.8024,214.4875,214.5269,17698.0
2022-09-23 14:55:00,217.9,217.9,217.6,217.73,15488.0,214.4186,214.4186,214.1234,214.2513,15488.0
2022-09-23 15:00:00,217.75,218.7,217.75,218.53,30810.0,214.271,215.2058,214.271,215.0385,30810.0
2022-09-23 15:05:00,218.55,219.21,218.38,219.05,19079.0,215.0582,215.7077,214.8909,215.5502,19079.0
2022-09-23 15:10:00,219.06,219.15,218.58,218.89,30580.0,215.5601,215.6486,215.0877,215.3928,30580.0
2022-09-23 15:15:00,218.93,219.5,218.93,219.25,41108.0,215.4322,215.993,215.4322,215.747,41108.0
2022-09-23 15:20:00,219.07,219.46,218.87,218.98,22876.0,215.5699,215.9537,215.3731,215.4814,22876.0
2022-09-23 15:25:00,219.02,219.43,218.85,219.37,18142.0,215.5207,215.9242,215.3534,215.8651,18142.0
2022-09-23 15:30:00,219.39,219.95,219.37,219.85,53137.0,215.8848,216.4359,215.8651,216.3375,53137.0
2022-09-23 15:35:00,219.83,219.93,219.33,219.93,191561.0,216.3178,216.4162,215.8258,216.4162,191561.0
2022-09-23 15:40:00,219.83,220.57,219.73,220.57,15646.0,216.3178,217.046,216.2194,217.046,15646.0
2022-09-23 15:45:00,220.46,220.54,219.95,220.03,15606.0,216.9377,217.0164,216.4359,216.5146,15606.0
2022-09-23 15:50:00,220.01,220.29,219.52,220.2,24516.0,216.4949,216.7704,216.0127,216.6819,24516.0
2022-09-23 15:55:00,220.26,220.59,219.71,220.47,70655.0,216.7409,217.0656,216.1997,216.9475,70655.0
2022-09-26 09:30:00,219.63,221.24,219.57,221.01,36021.0,216.121,217.7052,216.0619,217.4789,36021.0
2022-09-26 09:35:00,220.95,221.84,220.94,221.71,6131.0,217.4199,218.2957,217.41,218.1677,6131.0
2022-09-26 09:40:00,221.58,222.08,221.2,221.24,11473.0,218.0398,218.5318,217.6659,217.7052,11473.0
2022-09-26 09:45:00,221.19,221.74,221.09,221.74,5921.0,217.656,218.1973,217.5576,218.1973,5921.0
2022-09-26 09:50:00,221.83,222.23,221.83,222.0,4739.0,218.2858,218.6794,218.2858,218.4531,4739.0
2022-09-26 09:55:00,221.95,222.55,221.95,222.55,8527.0,218.4039,218.9943,218.4039,218.9943,8527.0
2022-09-26 10:00:00,222.61,222.96,222.08,222.42,19879.0,219.0534,219.3978,218.5318,218.8664,19879.0
2022-09-26 10:05:00,222.37,222.79,222.23,222.36,9317.0,218.8172,219.2305,218.6794,218.8074,9317.0
2022-09-26 10:10:00,222.16,222.72,221.75,222.63,17344.0,218.6105,219.1616,218.2071,219.073,17344.0
2022-09-26 10:15:00,222.82,223.34,222.82,223.24,6661.0,219.26,219.7717,219.26,219.6733,6661.0
2022-09-26 10:20:00,223.2,223.35,223.0,223.11,14904.0,219.6339,219.7815,219.4371,219.5454,14904.0
2022-09-26 10:25:00,223.03,223.17,222.79,222.99,6398.0,219.4666,219.6044,219.2305,219.4273,6398.0
2022-09-26 10:30:00,223.01,223.01,222.45,222.61,9202.0,219.447,219.447,218.8959,219.0534,9202.0
2022-09-26 10:35:00,222.67,222.73,222.46,222.64,1920.0,219.1124,219.1714,218.9058,219.0829,1920.0
2022-09-26 10:40:00,222.69,222.69,222.0,222.35,3721.0,219.1321,219.1321,218.4531,218.7975,3721.0
2022-09-26 10:45:00,221.94,221.95,221.51,221.64,18769.0,218.3941,218.4039,217.9709,218.0989,18769.0
2022-09-26 10:50:00,221.66,221.82,221.5,221.63,5644.0,218.1185,218.276,217.9611,218.089,5644.0
2022-09-26 10:55:00,221.62,221.96,221.42,221.94,7604.0,218.0792,218.4137,217.8824,218.3941,7604.0
2022-09-26 11:00:00,221.96,221.96,221.65,221.83,18902.0,218.4137,218.4137,218.1087,218.2858,18902.0
2022-09-26 11:05:00,221.69,221.7,220.65,220.7,19417.0,218.1481,218.1579,217.1247,217.1739,19417.0
2022-09-26 11:10:00,220.64,221.07,220.54,221.07,18636.0,217.1148,217.538,217.0164,217.538,18636.0
2022-09-26 11:15:00,221.17,221.17,220.73,220.74,2868.0,217.6364,217.6364,217.2034,217.2132,2868.0
2022-09-26 11:20:00,220.82,221.06,220.45,220.56,5287.0,217.292,217.5281,216.9279,217.0361,5287.0
2022-09-26 11:25:00,220.53,220.59,220.16,220.21,8302.0,217.0066,217.0656,216.6425,216.6917,8302.0
2022-09-26 11:30:00,220.13,220.42,220.12,220.28,8610.0,216.613,216.8983,216.6031,216.7606,8610.0
2022-09-26 11:35:00,220.47,220.62,220.35,220.44,3000.0,216.9475,217.0952,216.8295,216.918,3000.0
2022-09-26 11:40:00,220.46,220.82,219.92,219.92,6069.0,216.9377,217.292,216.4063,216.4063,6069.0
2022-09-26 11:45:00,219.9,220.38,219.74,220.34,15306.0,216.3867,216.859,216.2292,216.8196,15306.0
2022-09-26 11:50:00,220.12,220.3,220.01,220.3,2102.0,216.6031,216.7803,216.4949,216.7803,2102.0
2022-09-26 11:55:00,220.28,220.84,220.25,220.71,2961.0,216.7606,217.3116,216.7311,217.1837,2961.0
2022-09-26 12:00:00,220.62,220.62,220.24,220.39,1719.0,217.0952,217.0952,216.7212,216.8688,1719.0
2022-09-26 12:05:00,220.32,220.33,220.1,220.14,3888.0,216.7999,216.8098,216.5835,216.6228,3888.0
2022-09-26 12:10:00,220.3,220.35,220.21,220.35,8792.0,216.7803,216.8295,216.6917,216.8295,8792.0
2022-09-26 12:15:00,220.22,220.44,220.22,220.42,165455.0,216.7015,216.918,216.7015,216.8983,165455.0
2022-09-26 12:20:00,220.35,220.35,219.57,219.57,11659.0,216.8295,216.8295,216.0619,216.0619,11659.0
2022-09-26 12:25:00,219.51,219.55,219.13,219.24,8055.0,216.0029,216.0422,215.629,215.7372,8055.0
2022-09-26 12:30:00,219.21,219.27,218.92,218.94,6770.0,215.7077,215.7667,215.4223,215.442,6770.0
2022-09-26 12:35:00,218.97,219.27,218.95,219.0,30726.0,215.4715,215.7667,215.4518,215.501,30726.0
2022-09-26 12:40:00,219.0,219.06,218.8,218.84,2922.0,215.501,215.5601,215.3042,215.3436,2922.0
2022-09-26 12:45:00,218.94,219.43,218.89,219.29,13884.0,215.442,215.9242,215.3928,215.7864,13884.0
2022-09-26 12:50:00,219.26,219.75,219.26,219.7,6316.0,215.7569,216.2391,215.7569,216.1899,6316.0
2022-09-26 12:55:00,219.81,220.2,219.81,220.2,2269.0,216.2981,216.6819,216.2981,216.6819,2269.0
2022-09-26 13:00:00,219.99,220.01,219.42,219.42,13659.0,216.4752,216.4949,215.9143,215.9143,13659.0
2022-09-26 13:05:00,219.52,219.54,219.15,219.3,9615.0,216.0127,216.0324,215.6486,215.7962,9615.0
2022-09-26 13:10:00,219.32,219.32,218.81,218.91,15817.0,215.8159,215.8159,215.3141,215.4125,15817.0
2022-09-26 13:15:00,218.89,219.24,218.88,219.1,26294.0,215.3928,215.7372,215.383,215.5994,26294.0
2022-09-26 13:20:00,219.3,219.33,218.91,218.92,4196.0,215.7962,215.8258,215.4125,215.4223,4196.0
2022-09-26 13:25:00,218.95,219.05,218.59,218.9,13777.0,215.4518,215.5502,215.0976,215.4026,13777.0
2022-09-26 13:30:00,218.99,219.35,218.87,218.88,21528.0,215.4912,215.8454,215.3731,215.383,21528.0
2022-09-26 13:35:00,218.94,219.14,218.87,219.07,6115.0,215.442,215.6388,215.3731,215.5699,6115.0
2022-09-26 13:40:00,219.03,219.12,218.75,218.81,21802.0,215.5306,215.6191,215.255,215.3141,21802.0
2022-09-26 13:45:00,218.83,219.24,218.83,219.03,13562.0,215.3338,215.7372,215.3338,215.5306,13562.0
2022-09-26 13:50:00,219.01,219.44,218.99,219.28,10214.0,215.5109,215.934,215.4912,215.7766,10214.0
2022-09-26 13:55:00,219.1,219.16,218.5,218.53,4689.0,215.5994,215.6585,215.009,215.0385,4689.0
2022-09-26 14:00:00,218.46,219.61,218.46,219.61,5883.0,214.9697,216.1013,214.9697,216.1013,5883.0
2022-09-26 14:05:00,219.5,219.88,219.45,219.81,7237.0,215.993,216.367,215.9438,216.2981,7237.0
2022-09-26 14:10:00,219.75,219.77,219.42,219.63,39278.0,216.2391,216.2587,215.9143,216.121,39278.0
2022-09-26 14:15:00,219.63,219.82,219.46,219.64,13263.0,216.121,216.3079,215.9537,216.1308,13263.0
2022-09-26 14:20:00,219.55,219.77,219.52,219.53,3440.0,216.0422,216.2587,216.0127,216.0226,3440.0
2022-09-26 14:25:00,219.49,219.51,219.04,219.05,4919.0,215.9832,216.0029,215.5404,215.5502,4919.0
2022-09-26 14:30:00,219.06,219.42,219.05,219.22,9620.0,215.5601,215.9143,215.5502,215.7175,9620.0
2022-09-26 14:35:00,219.22,219.22,218.74,219.03,16605.0,215.7175,215.7175,215.2452,215.5306,16605.0
2022-09-26 14:40:00,219.08,219.15,218.84,219.05,2710.0,215.5798,215.6486,215.3436,215.5502,2710.0
2022-09-26 14:45:00,219.15,220.26,219.12,220.22,15854.0,215.6486,216.7409,215.6191,216.7015,15854.0
2022-09-26 14:50:00,220.17,220.45,219.87,220.28,64152.0,216.6523,216.9279,216.3571,216.7606,64152.0
2022-09-26 14:55:00,220.37,220.44,220.14,220.14,25976.0,216.8491,216.918,216.6228,216.6228,25976.0
2022-09-26 15:00:00,220.19,220.57,220.14,220.34,16584.0,216.672,217.046,216.6228,216.8196,16584.0
2022-09-26 15:05:00,220.33,220.45,219.97,220.44,6739.0,216.8098,216.9279,216.4555,216.918,6739.0
2022-09-26 15:10:00,220.52,220.52,220.12,220.14,11214.0,216.9967,216.9967,216.6031,216.6228,11214.0
2022-09-26 15:15:00,220.09,220.44,219.62,220.37,29044.0,216.5736,216.918,216.1111,216.8491,29044.0
2022-09-26 15:20:00,220.16,220.35,219.79,219.91,22065.0,216.6425,216.8295,216.2784,216.3965,22065.0
2022-09-26 15:25:00,219.82,220.15,219.76,220.06,12001.0,216.3079,216.6327,216.2489,216.5441,12001.0
2022-09-26 15:30:00,219.89,219.89,219.57,219.8,22993.0,216.3768,216.3768,216.0619,216.2883,22993.0
2022-09-26 15:35:00,219.74,220.15,219.46,219.63,12631.0,216.2292,216.6327,215.9537,216.121,12631.0
2022-09-26 15:40:00,219.55,219.96,219.15,219.5,13818.0,216.0422,216.4457,215.6486,215.993,13818.0
2022-09-26 15:45:00,219.5,220.05,219.46,219.94,22224.0,215.993,216.5343,215.9537,216.426,22224.0
2022-09-26 15:50:00,219.92,220.65,219.36,220.21,39907.0,216.4063,217.1247,215.8553,216.6917,39907.0
2022-09-26 15:55:00,219.89,219.89,218.76,219.08,21610.0,216.3768,216.3768,215.2649,215.5798,21610.0
2022-09-27 09:30:00,221.89,222.92,221.87,222.92,29263.0,218.3449,219.3584,218.3252,219.3584,29263.0
2022-09-27 09:35:00,223.03,223.49,222.89,223.43,3565.0,219.4666,219.9193,219.3289,219.8603,3565.0
2022-09-27 09:40:00,223.56,223.78,223.15,223.15,9210.0,219.9882,220.2047,219.5847,219.5847,9210.0
2022-09-27 09:45:00,223.12,223.15,222.0,222.0,7158.0,219.5552,219.5847,218.4531,218.4531,7158.0
2022-09-27 09:50:00,222.06,222.55,221.61,222.55,14861.0,218.5121,218.9943,218.0693,218.9943,14861.0
2022-09-27 09:55:00,222.45,222.45,222.04,222.28,8616.0,218.8959,218.8959,218.4925,218.7286,8616.0
2022-09-27 10:00:00,222.39,222.39,220.88,221.14,9417.0,218.8369,218.8369,217.351,217.6068,9417.0
2022-09-27 10:05:00,221.06,221.22,220.66,220.75,6485.0,217.5281,217.6856,217.1345,217.2231,6485.0
2022-09-27 10:10:00,220.72,221.39,220.72,221.34,29599.0,217.1936,217.8528,217.1936,217.8036,29599.0
2022-09-27 10:15:00,221.34,221.73,221.11,221.44,22542.0,217.8036,218.1874,217.5773,217.9021,22542.0
2022-09-27 10:20:00,221.35,221.85,221.26,221.41,11596.0,217.8135,218.3055,217.7249,217.8725,11596.0
2022-09-27 10:25:00,221.79,221.95,221.21,221.25,10220.0,218.2465,218.4039,217.6757,217.7151,10220.0
2022-09-27 10:30:00,221.2,221.89,221.19,221.61,7360.0,217.6659,218.3449,217.656,218.0693,7360.0
2022-09-27 10:35:00,221.5,222.14,221.45,221.54,10551.0,217.9611,218.5909,217.9119,218.0005,10551.0
2022-09-27 10:40:00,221.48,222.29,221.33,222.29,8602.0,217.9414,218.7385,217.7938,218.7385,8602.0
2022-09-27 10:45:00,222.27,222.47,222.15,222.36,11890.0,218.7188,218.9156,218.6007,218.8074,11890.0
2022-09-27 10:50:00,222.36,222.36,221.98,222.03,19412.0,218.8074,218.8074,218.4334,218.4826,19412.0
2022-09-27 10:55:00,222.08,222.25,222.01,222.12,11185.0,218.5318,218.6991,218.4629,218.5712,11185.0
2022-09-27 11:00:00,222.23,222.33,221.51,221.51,7316.0,218.6794,218.7778,217.9709,217.9709,7316.0
2022-09-27 11:05:00,221.53,222.26,221.44,222.26,453478.0,217.9906,218.7089,217.9021,218.7089,453478.0
2022-09-27 11:10:00,222.3,222.3,221.46,221.46,7072.0,218.7483,218.7483,217.9217,217.9217,7072.0
2022-09-27 11:15:00,221.5,221.5,221.2,221.21,5651.0,217.9611,217.9611,217.6659,217.6757,5651.0
2022-09-27 11:20:00,221.26,221.34,220.63,220.72,10891.0,217.7249,217.8036,217.105,217.1936,10891.0
2022-09-27 11:25:00,220.78,220.81,219.87,220.05,13044.0,217.2526,217.2821,216.3571,216.5343,13044.0
2022-09-27 11:30:00,220.0,220.51,219.88,220.35,7545.0,216.4851,216.9869,216.367,216.8295,7545.0
2022-09-27 11:35:00,220.35,220.52,220.19,220.45,5058.0,216.8295,216.9967,216.672,216.9279,5058.0
2022-09-27 11:40:00,220.4,220.52,220.21,220.3,9743.0,216.8787,216.9967,216.6917,216.7803,9743.0
2022-09-27 11:45:00,220.32,220.38,220.02,220.02,7263.0,216.7999,216.859,216.5047,216.5047,7263.0
2022-09-27 11:50:00,220.08,220.34,219.53,219.53,27715.0,216.5638,216.8196,216.0226,216.0226,27715.0
2022-09-27 11:55:00,219.61,219.71,219.32,219.38,10133.0,216.1013,216.1997,215.8159,215.875,10133.0
2022-09-27 12:00:00,219.29,219.38,218.91,219.32,11307.0,215.7864,215.875,215.4125,215.8159,11307.0
2022-09-27 12:05:00,219.3,219.3,218.71,218.81,5943.0,215.7962,215.7962,215.2157,215.3141,5943.0
2022-09-27 12:10:00,218.84,218.84,217.9,218.24,12481.0,215.3436,215.3436,214.4186,214.7532,12481.0
2022-09-27 12:15:00,218.22,218.22,217.3,217.35,11064.0,214.7335,214.7335,213.8282,213.8774,11064.0
2022-09-27 12:20:00,217.31,217.78,217.3,217.63,16034.0,213.838,214.3005,213.8282,214.1529,16034.0
2022-09-27 12:25:00,217.66,218.38,217.64,218.08,3758.0,214.1824,214.8909,214.1628,214.5957,3758.0
2022-09-27 12:30:00,218.0,218.37,217.97,218.35,11360.0,214.517,214.8811,214.4875,214.8614,11360.0
2022-09-27 12:35:00,218.38,218.38,217.77,217.97,21185.0,214.8909,214.8909,214.2907,214.4875,21185.0
2022-09-27 12:40:00,217.93,218.22,217.85,218.11,7711.0,214.4481,214.7335,214.3694,214.6253,7711.0
2022-09-27 12:45:00,217.97,218.31,217.94,218.25,13519.0,214.4875,214.8221,214.458,214.763,13519.0
2022-09-27 12:50:00,218.2,218.67,217.78,218.66,16905.0,214.7138,215.1763,214.3005,215.1665,16905.0
2022-09-27 12:55:00,218.53,218.69,218.43,218.53,25023.0,215.0385,215.196,214.9401,215.0385,25023.0
2022-09-27 13:00:00,218.43,218.45,217.65,217.77,23083.0,214.9401,214.9598,214.1726,214.2907,23083.0
2022-09-27 13:05:00,217.78,218.38,217.78,217.9,12181.0,214.3005,214.8909,214.3005,214.4186,12181.0
2022-09-27 13:10:00,217.94,218.01,217.66,218.01,8648.0,214.458,214.5269,214.1824,214.5269,8648.0
2022-09-27 13:15:00,217.92,218.18,217.92,218.07,4383.0,214.4383,214.6941,214.4383,214.5859,4383.0
2022-09-27 13:20:00,218.14,218.14,217.9,218.0,10139.0,214.6548,214.6548,214.4186,214.517,10139.0
2022-09-27 13:25:00,217.94,218.05,217.7,218.0,7779.0,214.458,214.5662,214.2218,214.517,7779.0
2022-09-27 13:30:00,217.88,218.32,217.88,218.25,6649.0,214.3989,214.8319,214.3989,214.763,6649.0
2022-09-27 13:35:00,218.25,218.26,217.84,217.84,11344.0,214.763,214.7729,214.3596,214.3596,11344.0
2022-09-27 13:40:00,217.81,217.86,217.41,217.61,34326.0,214.33,214.3792,213.9364,214.1332,34326.0
2022-09-27 13:45:00,217.72,218.01,217.71,217.84,14201.0,214.2415,214.5269,214.2316,214.3596,14201.0
2022-09-27 13:50:00,217.79,217.95,217.62,217.66,5254.0,214.3104,214.4678,214.1431,214.1824,5254.0
2022-09-27 13:55:00,217.64,217.88,217.43,217.88,10727.0,214.1628,214.3989,213.9561,214.3989,10727.0
2022-09-27 14:00:00,217.9,218.51,217.81,218.36,7202.0,214.4186,215.0189,214.33,214.8713,7202.0
2022-09-27 14:05:00,218.29,218.32,218.04,218.1,7805.0,214.8024,214.8319,214.5564,214.6154,7805.0
2022-09-27 14:10:00,218.06,218.19,217.81,217.83,14518.0,214.5761,214.704,214.33,214.3497,14518.0
2022-09-27 14:15:00,217.75,217.89,217.67,217.67,7831.0,214.271,214.4088,214.1923,214.1923,7831.0
2022-09-27 14:20:00,217.63,217.93,217.57,217.93,43060.0,214.1529,214.4481,214.0939,214.4481,43060.0
2022-09-27 14:25:00,217.95,218.07,217.85,218.06,13340.0,214.4678,214.5859,214.3694,214.5761,13340.0
2022-09-27 14:30:00,218.02,218.1,217.74,218.05,34029.0,214.5367,214.6154,214.2612,214.5662,34029.0
2022-09-27 14:35:00,218.04,218.93,217.96,218.85,19435.0,214.5564,215.4322,214.4777,215.3534,19435.0
2022-09-27 14:40:00,218.88,219.4,218.88,219.07,16847.0,215.383,215.8946,215.383,215.5699,16847.0
2022-09-27 14:45:00,219.04,219.67,218.8,219.62,31200.0,215.5404,216.1603,215.3042,216.1111,31200.0
2022-09-27 14:50:00,219.65,219.65,219.25,219.3,21894.0,216.1406,216.1406,215.747,215.7962,21894.0
2022-09-27 14:55:00,219.16,219.44,219.11,219.27,23246.0,215.6585,215.934,215.6093,215.7667,23246.0
2022-09-27 15:00:00,219.14,219.17,218.52,218.86,14098.0,215.6388,215.6683,215.0287,215.3633,14098.0
2022-09-27 15:05:00,218.86,219.15,218.68,219.13,9895.0,215.3633,215.6486,215.1861,215.629,9895.0
2022-09-27 15:10:00,219.09,219.24,218.93,219.09,13452.0,215.5896,215.7372,215.4322,215.5896,13452.0
2022-09-27 15:15:00,219.12,219.24,218.66,219.19,19329.0,215.6191,215.7372,215.1665,215.688,19329.0
2022-09-27 15:20:00,219.19,219.28,218.92,218.94,27506.0,215.688,215.7766,215.4223,215.442,27506.0
2022-09-27 15:25:00,219.02,219.03,218.52,218.62,33536.0,215.5207,215.5306,215.0287,215.1271,33536.0
2022-09-27 15:30:00,218.67,218.74,218.12,218.31,59353.0,215.1763,215.2452,214.6351,214.8221,59353.0
2022-09-27 15:35:00,218.34,218.6,218.2,218.22,14774.0,214.8516,215.1074,214.7138,214.7335,14774.0
2022-09-27 15:40:00,218.28,218.95,218.22,218.88,14356.0,214.7925,215.4518,214.7335,215.383,14356.0
2022-09-27 15:45:00,218.88,218.93,218.48,218.91,23617.0,215.383,215.4322,214.9893,215.4125,23617.0
2022-09-27 15:50:00,218.7,219.36,218.7,219.33,35835.0,215.2058,215.8553,215.2058,215.8258,35835.0
2022-09-27 15:55:00,219.36,219.46,218.81,219.1,41836.0,215.8553,215.9537,215.3141,215.5994,41836.0
2022-09-28 09:30:00,219.3,219.3,217.8,217.98,85711.0,215.7962,215.7962,214.3202,214.4973,85711.0
2022-09-28 09:35:00,217.84,218.49,217.84,218.19,29223.0,214.3596,214.9992,214.3596,214.704,29223.0
2022-09-28 09:40:00,218.13,218.99,218.0,218.99,19480.0,214.6449,215.4912,214.517,215.4912,19480.0
2022-09-28 09:45:00,218.96,219.03,218.24,218.66,14359.0,215.4617,215.5306,214.7532,215.1665,14359.0
2022-09-28 09:50:00,218.53,219.08,218.34,218.42,4137.0,215.0385,215.5798,214.8516,214.9303,4137.0
2022-09-28 09:55:00,218.5,218.93,218.33,218.52,9231.0,215.009,215.4322,214.8417,215.0287,9231.0
2022-09-28 10:00:00,218.62,219.62,218.3,218.45,18324.0,215.1271,216.1111,214.8122,214.9598,18324.0
2022-09-28 10:05:00,218.4,218.66,217.7,217.7,22515.0,214.9106,215.1665,214.2218,214.2218,22515.0
2022-09-28 10:10:00,217.74,218.54,217.74,218.41,286957.0,214.2612,215.0484,214.2612,214.9205,286957.0
2022-09-28 10:15:00,218.49,218.95,218.01,218.76,8423.0,214.9992,215.4518,214.5269,215.2649,8423.0
2022-09-28 10:20:00,218.86,219.68,218.85,219.68,15023.0,215.3633,216.1702,215.3534,216.1702,15023.0
2022-09-28 10:25:00,219.58,220.36,219.44,220.36,24052.0,216.0718,216.8393,215.934,216.8393,24052.0
2022-09-28 10:30:00,220.34,220.36,219.95,220.19,17184.0,216.8196,216.8393,216.4359,216.672,17184.0
2022-09-28 10:35:00,220.21,220.56,219.82,220.06,18077.0,216.6917,217.0361,216.3079,216.5441,18077.0
2022-09-28 10:40:00,220.05,220.66,220.03,220.51,11631.0,216.5343,217.1345,216.5146,216.9869,11631.0
2022-09-28 10:45:00,220.38,220.8,220.38,220.63,13984.0,216.859,217.2723,216.859,217.105,13984.0
2022-09-28 10:50:00,220.54,220.65,220.35,220.64,17123.0,217.0164,217.1247,216.8295,217.1148,17123.0
2022-09-28 10:55:00,220.53,220.58,220.01,220.19,13622.0,217.0066,217.0558,216.4949,216.672,13622.0
2022-09-28 11:00:00,220.0,220.74,219.98,220.53,9423.0,216.4851,217.2132,216.4654,217.0066,9423.0
2022-09-28 11:05:00,220.41,220.41,220.12,220.12,7524.0,216.8885,216.8885,216.6031,216.6031,7524.0
2022-09-28 11:10:00,220.08,220.59,220.08,220.35,33560.0,216.5638,217.0656,216.5638,216.8295,33560.0
2022-09-28 11:15:00,220.27,220.65,220.27,220.57,34114.0,216.7507,217.1247,216.7507,217.046,34114.0
2022-09-28 11:20:00,220.91,221.28,220.9,221.11,11639.0,217.3805,217.7446,217.3707,217.5773,11639.0
2022-09-28 11:25:00,221.17,221.36,220.73,220.74,13430.0,217.6364,217.8233,217.2034,217.2132,13430.0
2022-09-28 11:30:00,220.78,220.78,220.27,220.52,8442.0,217.2526,217.2526,216.7507,216.9967,8442.0
2022-09-28 11:35:00,220.63,220.76,220.38,220.5,14875.0,217.105,217.2329,216.859,216.9771,14875.0
2022-09-28 11:40:00,220.54,220.56,220.36,220.56,8547.0,217.0164,217.0361,216.8393,217.0361,8547.0
2022-09-28 11:45:00,220.6,221.15,220.48,221.06,2349.0,217.0755,217.6167,216.9574,217.5281,2349.0
2022-09-28 11:50:00,221.1,221.46,221.07,221.4,12775.0,217.5675,217.9217,217.538,217.8627,12775.0
2022-09-28 11:55:00,221.51,221.7,221.5,221.68,27029.0,217.9709,218.1579,217.9611,218.1382,27029.0
2022-09-28 12:00:00,221.72,221.77,221.59,221.73,11219.0,218.1776,218.2268,218.0497,218.1874,11219.0
2022-09-28 12:05:00,221.64,221.67,221.54,221.58,7589.0,218.0989,218.1284,218.0005,218.0398,7589.0
2022-09-28 12:10:00,221.65,222.05,221.63,222.03,6656.0,218.1087,218.5023,218.089,218.4826,6656.0
2022-09-28 12:15:00,221.97,222.33,221.83,222.33,8029.0,218.4236,218.7778,218.2858,218.7778,8029.0
2022-09-28 12:20:00,222.34,222.36,221.67,221.67,11637.0,218.7877,218.8074,218.1284,218.1284,11637.0
2022-09-28 12:25:00,221.67,221.7,221.38,221.51,11034.0,218.1284,218.1579,217.843,217.9709,11034.0
2022-09-28 12:30:00,221.55,221.65,221.33,221.65,9163.0,218.0103,218.1087,217.7938,218.1087,9163.0
2022-09-28 12:35:00,221.63,221.65,221.29,221.35,6035.0,218.089,218.1087,217.7544,217.8135,6035.0
2022-09-28 12:40:00,221.47,221.81,221.34,221.79,8778.0,217.9316,218.2661,217.8036,218.2465,8778.0
2022-09-28 12:45:00,221.82,222.01,221.68,221.68,17659.0,218.276,218.4629,218.1382,218.1382,17659.0
2022-09-28 12:50:00,221.6,221.66,221.37,221.59,4828.0,218.0595,218.1185,217.8332,218.0497,4828.0
2022-09-28 12:55:00,221.69,221.73,221.49,221.72,4454.0,218.1481,218.1874,217.9513,218.1776,4454.0
2022-09-28 13:00:00,221.69,221.84,221.46,221.72,16861.0,218.1481,218.2957,217.9217,218.1776,16861.0
2022-09-28 13:05:00,221.86,222.4,221.86,222.36,21603.0,218.3153,218.8467,218.3153,218.8074,21603.0
2022-09-28 13:10:00,222.31,222.35,222.06,222.2,8814.0,218.7582,218.7975,218.5121,218.6499,8814.0
2022-09-28 13:15:00,222.26,222.47,222.25,222.46,5499.0,218.7089,218.9156,218.6991,218.9058,5499.0
2022-09-28 13:20:00,222.46,222.46,222.32,222.34,6837.0,218.9058,218.9058,218.768,218.7877,6837.0
2022-09-28 13:25:00,222.12,222.15,222.01,222.04,11552.0,218.5712,218.6007,218.4629,218.4925,11552.0
2022-09-28 13:30:00,222.02,222.17,221.97,222.09,4847.0,218.4728,218.6204,218.4236,218.5417,4847.0
2022-09-28 13:35:00,222.1,222.1,221.78,221.97,5354.0,218.5515,218.5515,218.2366,218.4236,5354.0
2022-09-28 13:40:00,221.99,222.2,221.94,221.95,9021.0,218.4433,218.6499,218.3941,218.4039,9021.0
2022-09-28 13:45:00,221.97,221.97,221.57,221.67,10772.0,218.4236,218.4236,218.03,218.1284,10772.0
2022-09-28 13:50:00,221.65,221.69,221.43,221.69,17736.0,218.1087,218.1481,217.8922,218.1481,17736.0
2022-09-28 13:55:00,221.76,221.88,221.62,221.78,5734.0,218.2169,218.335,218.0792,218.2366,5734.0
2022-09-28 14:00:00,221.83,221.92,221.71,221.9,4347.0,218.2858,218.3744,218.1677,218.3547,4347.0
2022-09-28 14:05:00,221.91,222.11,221.9,222.06,21088.0,218.3645,218.5613,218.3547,218.5121,21088.0
2022-09-28 14:10:00,221.99,222.15,221.98,221.99,28964.0,218.4433,218.6007,218.4334,218.4433,28964.0
2022-09-28 14:15:00,222.03,222.06,221.79,222.03,12148.0,218.4826,218.5121,218.2465,218.4826,12148.0
2022-09-28 14:20:00,221.95,222.01,221.83,221.94,10389.0,218.4039,218.4629,218.2858,218.3941,10389.0
2022-09-28 14:25:00,221.89,222.1,221.76,222.07,9716.0,218.3449,218.5515,218.2169,218.522,9716.0
2022-09-28 14:30:00,222.07,222.48,222.07,222.48,8553.0,218.522,218.9254,218.522,218.9254,8553.0
2022-09-28 14:35:00,222.48,222.66,222.42,222.59,6189.0,218.9254,219.1026,218.8664,219.0337,6189.0
2022-09-28 14:40:00,222.61,222.61,222.07,222.22,6600.0,219.0534,219.0534,218.522,218.6696,6600.0
2022-09-28 14:45:00,222.26,222.33,222.16,222.3,15606.0,218.7089,218.7778,218.6105,218.7483,15606.0
2022-09-28 14:50:00,222.44,222.62,222.44,222.53,7414.0,218.8861,219.0632,218.8861,218.9746,7414.0
2022-09-28 14:55:00,222.52,222.66,222.5,222.53,37568.0,218.9648,219.1026,218.9451,218.9746,37568.0
2022-09-28 15:00:00,222.45,223.08,222.45,223.03,7605.0,218.8959,219.5158,218.8959,219.4666,7605.0
2022-09-28 15:05:00,223.0,223.45,222.92,223.32,23401.0,219.4371,219.8799,219.3584,219.752,23401.0
2022-09-28 15:10:00,223.39,223.56,223.37,223.37,10880.0,219.8209,219.9882,219.8012,219.8012,10880.0
2022-09-28 15:15:00,223.38,223.52,223.16,223.21,11114.0,219.8111,219.9488,219.5946,219.6438,11114.0
2022-09-28 15:20:00,223.22,223.38,223.08,223.23,18120.0,219.6536,219.8111,219.5158,219.6635,18120.0
2022-09-28 15:25:00,223.24,223.58,223.24,223.42,22805.0,219.6733,220.0079,219.6733,219.8504,22805.0
2022-09-28 15:30:00,223.44,223.92,223.4,223.92,19301.0,219.8701,220.3424,219.8307,220.3424,19301.0
2022-09-28 15:35:00,223.84,223.92,223.64,223.76,37341.0,220.2637,220.3424,220.0669,220.185,37341.0
2022-09-28 15:40:00,223.75,224.09,223.75,223.97,40470.0,220.1751,220.5097,220.1751,220.3916,40470.0
2022-09-28 15:45:00,223.94,224.35,223.94,224.26,22189.0,220.3621,220.7656,220.3621,220.677,22189.0
2022-09-28 15:50:00,224.1,224.34,223.98,224.0,14455.0,220.5196,220.7557,220.4015,220.4211,14455.0
2022-09-28 15:55:00,223.93,224.02,223.22,223.26,36041.0,220.3523,220.4408,219.6536,219.693,36041.0
2022-09-29 09:30:00,220.48,220.53,219.92,219.98,33750.0,216.9574,217.0066,216.4063,216.4654,33750.0
2022-09-29 09:35:00,219.96,219.96,219.26,219.27,6127.0,216.4457,216.4457,215.7569,215.7667,6127.0
2022-09-29 09:40:00,219.22,219.22,218.0,218.03,9206.0,215.7175,215.7175,214.517,214.5465,9206.0
2022-09-29 09:45:00,217.91,218.15,217.66,217.96,13072.0,214.4284,214.6646,214.1824,214.4777,13072.0
2022-09-29 09:50:00,217.95,218.49,217.95,218.21,4593.0,214.4678,214.9992,214.4678,214.7237,4593.0
2022-09-29 09:55:00,218.22,218.53,217.92,218.17,5064.0,214.7335,215.0385,214.4383,214.6843,5064.0
2022-09-29 10:00:00,218.0,218.14,217.0,217.0,20871.0,214.517,214.6548,213.533,213.533,20871.0
2022-09-29 10:05:00,217.45,217.51,216.84,216.9,8020.0,213.9758,214.0348,213.3755,213.4346,8020.0
2022-09-29 10:10:00,217.0,217.11,216.45,216.45,26097.0,213.533,213.6412,212.9918,212.9918,26097.0
2022-09-29 10:15:00,216.61,216.74,216.15,216.53,19760.0,213.1492,213.2771,212.6966,213.0705,19760.0
2022-09-29 10:20:00,216.66,217.07,216.66,216.78,15934.0,213.1984,213.6019,213.1984,213.3165,15934.0
2022-09-29 10:25:00,216.84,217.13,216.76,216.99,5417.0,213.3755,213.6609,213.2968,213.5231,5417.0
2022-09-29 10:30:00,216.83,216.83,216.36,216.41,14007.0,213.3657,213.3657,212.9032,212.9524,14007.0
2022-09-29 10:35:00,216.31,216.81,216.17,216.79,5861.0,212.854,213.346,212.7162,213.3263,5861.0
2022-09-29 10:40:00,216.7,217.1,216.58,216.88,4211.0,213.2378,213.6314,213.1197,213.4149,4211.0
2022-09-29 10:45:00,216.91,217.18,216.81,216.9,11546.0,213.4444,213.7101,213.346,213.4346,11546.0
2022-09-29 10:50:00,216.84,217.41,216.83,217.39,5600.0,213.3755,213.9364,213.3657,213.9168,5600.0
2022-09-29 10:55:00,217.3,217.59,217.24,217.29,8271.0,213.8282,214.1136,213.7692,213.8184,8271.0
2022-09-29 11:00:00,217.25,217.63,217.21,217.28,9764.0,213.779,214.1529,213.7396,213.8085,9764.0
2022-09-29 11:05:00,217.2,218.0,217.12,217.95,5624.0,213.7298,214.517,213.6511,214.4678,5624.0
2022-09-29 11:10:00,217.9,217.92,217.14,217.25,10459.0,214.4186,214.4383,213.6708,213.779,10459.0
2022-09-29 11:15:00,217.31,217.43,217.2,217.39,69858.0,213.838,213.9561,213.7298,213.9168,69858.0
2022-09-29 11:20:00,217.36,217.36,216.99,217.09,31868.0,213.8872,213.8872,213.5231,213.6216,31868.0
2022-09-29 11:25:00,217.02,217.5,216.95,217.38,22545.0,213.5527,214.025,213.4838,213.9069,22545.0
2022-09-29 11:30:00,217.37,217.74,217.26,217.6,79324.0,213.8971,214.2612,213.7888,214.1234,79324.0
2022-09-29 11:35:00,217.56,217.72,217.44,217.54,5769.0,214.084,214.2415,213.966,214.0644,5769.0
2022-09-29 11:40:00,217.49,217.9,217.36,217.84,9451.0,214.0152,214.4186,213.8872,214.3596,9451.0
2022-09-29 11:45:00,217.88,218.12,217.82,218.1,18663.0,214.3989,214.6351,214.3399,214.6154,18663.0
2022-09-29 11:50:00,218.05,218.6,217.95,218.48,16798.0,214.5662,215.1074,214.4678,214.9893,16798.0
2022-09-29 11:55:00,218.53,218.6,218.32,218.39,13116.0,215.0385,215.1074,214.8319,214.9008,13116.0
2022-09-29 12:00:00,218.4,218.44,218.14,218.42,12291.0,214.9106,214.95,214.6548,214.9303,12291.0
2022-09-29 12:05:00,218.44,218.6,218.13,218.2,4292.0,214.95,215.1074,214.6449,214.7138,4292.0
2022-09-29 12:10:00,218.28,218.28,217.93,217.95,4186.0,214.7925,214.7925,214.4481,214.4678,4186.0
2022-09-29 12:15:00,217.96,217.97,217.44,217.48,6073.0,214.4777,214.4875,213.966,214.0053,6073.0
2022-09-29 12:20:00,217.56,217.56,217.17,217.28,11079.0,214.084,214.084,213.7003,213.8085,11079.0
2022-09-29 12:25:00,217.29,217.43,217.22,217.37,8802.0,213.8184,213.9561,213.7495,213.8971,8802.0
2022-09-29 12:30:00,217.36,217.65,217.25,217.65,5636.0,213.8872,214.1726,213.779,214.1726,5636.0
2022-09-29 12:35:00,217.61,217.7,217.27,217.56,9346.0,214.1332,214.2218,213.7987,214.084,9346.0
2022-09-29 12:40:00,217.5,217.55,217.27,217.55,4214.0,214.025,214.0742,213.7987,214.0742,4214.0
2022-09-29 12:45:00,217.57,217.64,217.41,217.41,4426.0,214.0939,214.1628,213.9364,213.9364,4426.0
2022-09-29 12:50:00,217.35,217.52,217.25,217.42,2436.0,213.8774,214.0447,213.779,213.9463,2436.0
2022-09-29 12:55:00,217.43,217.43,216.86,216.98,15443.0,213.9561,213.9561,213.3952,213.5133,15443.0
2022-09-29 13:00:00,216.93,216.93,216.67,216.8,9966.0,213.4641,213.4641,213.2083,213.3362,9966.0
2022-09-29 13:05:00,216.79,216.79,216.55,216.55,10424.0,213.3263,213.3263,213.0902,213.0902,10424.0
2022-09-29 13:10:00,216.56,217.0,216.56,216.97,8562.0,213.1,213.533,213.1,213.5035,8562.0
2022-09-29 13:15:00,216.98,217.1,216.9,216.92,20364.0,213.5133,213.6314,213.4346,213.4543,20364.0
2022-09-29 13:20:00,216.73,216.82,216.6,216.62,2919.0,213.2673,213.3559,213.1394,213.1591,2919.0
2022-09-29 13:25:00,216.72,216.85,216.55,216.73,8171.0,213.2575,213.3854,213.0902,213.2673,8171.0
2022-09-29 13:30:00,216.67,216.95,216.47,216.94,8761.0,213.2083,213.4838,213.0115,213.4739,8761.0
2022-09-29 13:35:00,217.0,217.1,216.88,216.99,23952.0,213.533,213.6314,213.4149,213.5231,23952.0
2022-09-29 13:40:00,216.88,216.91,216.58,216.59,10257.0,213.4149,213.4444,213.1197,213.1295,10257.0
2022-09-29 13:45:00,216.61,216.7,216.49,216.49,6722.0,213.1492,213.2378,213.0311,213.0311,6722.0
2022-09-29 13:50:00,216.57,216.58,215.98,216.11,21617.0,213.1099,213.1197,212.5293,212.6572,21617.0
2022-09-29 13:55:00,216.08,216.1,215.73,215.74,7412.0,212.6277,212.6474,212.2833,212.2931,7412.0
2022-09-29 14:00:00,215.76,215.76,215.52,215.56,21573.0,212.3128,212.3128,212.0766,212.116,21573.0
2022-09-29 14:05:00,215.58,215.99,215.58,215.87,22520.0,212.1357,212.5391,212.1357,212.421,22520.0
2022-09-29 14:10:00,215.92,215.92,215.7,215.73,11763.0,212.4702,212.4702,212.2538,212.2833,11763.0
2022-09-29 14:15:00,215.75,215.81,215.24,215.24,18918.0,212.303,212.362,211.8011,211.8011,18918.0
2022-09-29 14:20:00,215.23,215.56,215.18,215.38,10978.0,211.7913,212.116,211.7421,211.9389,10978.0
2022-09-29 14:25:00,215.38,216.01,215.38,215.93,10415.0,211.9389,212.5588,211.9389,212.4801,10415.0
2022-09-29 14:30:00,215.95,216.05,215.76,215.79,29286.0,212.4998,212.5982,212.3128,212.3423,29286.0
2022-09-29 14:35:00,215.67,216.33,215.66,216.18,10216.0,212.2242,212.8737,212.2144,212.7261,10216.0
2022-09-29 14:40:00,216.15,216.23,215.88,215.88,16587.0,212.6966,212.7753,212.4309,212.4309,16587.0
2022-09-29 14:45:00,216.0,216.06,215.82,215.92,7458.0,212.549,212.608,212.3718,212.4702,7458.0
2022-09-29 14:50:00,215.74,215.77,215.4,215.48,13740.0,212.2931,212.3226,211.9586,212.0373,13740.0
2022-09-29 14:55:00,215.63,215.63,215.36,215.37,22943.0,212.1849,212.1849,211.9192,211.929,22943.0
2022-09-29 15:00:00,215.36,215.97,215.36,215.86,17065.0,211.9192,212.5194,211.9192,212.4112,17065.0
2022-09-29 15:05:00,215.87,216.12,215.82,215.86,12345.0,212.421,212.667,212.3718,212.4112,12345.0
2022-09-29 15:10:00,215.8,216.39,215.75,216.36,24226.0,212.3522,212.9327,212.303,212.9032,24226.0
2022-09-29 15:15:00,216.24,216.71,216.24,216.64,17061.0,212.7851,213.2476,212.7851,213.1787,17061.0
2022-09-29 15:20:00,216.64,216.7,216.45,216.53,24955.0,213.1787,213.2378,212.9918,213.0705,24955.0
2022-09-29 15:25:00,216.51,216.52,216.13,216.31,26054.0,213.0508,213.0607,212.6769,212.854,26054.0
2022-09-29 15:30:00,216.28,217.13,216.26,216.99,20353.0,212.8245,213.6609,212.8048,213.5231,20353.0
2022-09-29 15:35:00,216.99,217.55,216.71,217.23,39318.0,213.5231,214.0742,213.2476,213.7593,39318.0
2022-09-29 15:40:00,217.28,217.37,216.81,217.1,13483.0,213.8085,213.8971,213.346,213.6314,13483.0
2022-09-29 15:45:00,217.09,217.39,216.95,217.26,13065.0,213.6216,213.9168,213.4838,213.7888,13065.0
2022-09-29 15:50:00,217.24,217.62,217.15,217.4,35823.0,213.7692,214.1431,213.6806,213.9266,35823.0
2022-09-29 15:55:00,217.29,217.77,217.18,217.55,41364.0,213.8184,214.2907,213.7101,214.0742,41364.0
2022-09-30 09:30:00,216.63,217.52,216.38,217.5,42008.0,213.1689,214.0447,212.9229,214.025,42008.0
2022-09-30 09:35:00,217.34,217.34,215.7,216.13,28116.0,213.8676,213.8676,212.2538,212.6769,28116.0
2022-09-30 09:40:00,216.08,217.29,215.86,216.89,77607.0,212.6277,213.8184,212.4112,213.4247,77607.0
2022-09-30 09:45:00,217.01,217.27,216.44,216.93,18489.0,213.5428,213.7987,212.9819,213.4641,18489.0
2022-09-30 09:50:00,216.96,217.85,216.7,217.75,13074.0,213.4936,214.3694,213.2378,214.271,13074.0
2022-09-30 09:55:00,217.71,218.21,217.65,217.69,6470.0,214.2316,214.7237,214.1726,214.212,6470.0
2022-09-30 10:00:00,217.68,217.76,217.09,217.63,14741.0,214.2021,214.2808,213.6216,214.1529,14741.0
2022-09-30 10:05:00,217.76,217.81,217.27,217.67,8579.0,214.2808,214.33,213.7987,214.1923,8579.0
2022-09-30 10:10:00,217.73,218.15,217.44,217.53,4729.0,214.2513,214.6646,213.966,214.0545,4729.0
2022-09-30 10:15:00,217.61,217.81,216.98,217.81,17932.0,214.1332,214.33,213.5133,214.33,17932.0
2022-09-30 10:20:00,217.72,217.97,217.48,217.89,3266.0,214.2415,214.4875,214.0053,214.4088,3266.0
2022-09-30 10:25:00,217.92,218.44,217.72,218.12,7660.0,214.4383,214.95,214.2415,214.6351,7660.0
2022-09-30 10:30:00,218.22,218.85,218.02,218.75,6152.0,214.7335,215.3534,214.5367,215.255,6152.0
2022-09-30 10:35:00,218.92,219.24,218.82,218.97,5462.0,215.4223,215.7372,215.3239,215.4715,5462.0
2022-09-30 10:40:00,218.87,218.87,218.65,218.85,5304.0,215.3731,215.3731,215.1566,215.3534,5304.0
2022-09-30 10:45:00,218.87,218.87,218.21,218.57,8939.0,215.3731,215.3731,214.7237,215.0779,8939.0
2022-09-30 10:50:00,218.61,218.94,218.5,218.86,18625.0,215.1173,215.442,215.009,215.3633,18625.0
2022-09-30 10:55:00,218.76,219.04,218.54,219.04,14743.0,215.2649,215.5404,215.0484,215.5404,14743.0
2022-09-30 11:00:00,219.12,219.38,218.73,219.38,6222.0,215.6191,215.875,215.2353,215.875,6222.0
2022-09-30 11:05:00,219.33,219.92,219.22,219.87,9964.0,215.8258,216.4063,215.7175,216.3571,9964.0
2022-09-30 11:10:00,219.93,220.13,219.8,219.9,57023.0,216.4162,216.613,216.2883,216.3867,57023.0
2022-09-30 11:15:00,219.95,220.06,219.75,219.75,5561.0,216.4359,216.5441,216.2391,216.2391,5561.0
2022-09-30 11:20:00,219.74,219.9,219.64,219.9,35061.0,216.2292,216.3867,216.1308,216.3867,35061.0
2022-09-30 11:25:00,219.86,219.97,219.73,219.8,11016.0,216.3473,216.4555,216.2194,216.2883,11016.0
2022-09-30 11:30:00,219.81,219.88,219.57,219.7,12943.0,216.2981,216.367,216.0619,216.1899,12943.0
2022-09-30 11:35:00,219.48,219.52,219.04,219.09,4394.0,215.9734,216.0127,215.5404,215.5896,4394.0
2022-09-30 11:40:00,218.94,218.94,218.46,218.53,7839.0,215.442,215.442,214.9697,215.0385,7839.0
2022-09-30 11:45:00,218.44,218.65,218.33,218.37,22194.0,214.95,215.1566,214.8417,214.8811,22194.0
2022-09-30 11:50:00,218.18,218.25,217.99,218.05,14336.0,214.6941,214.763,214.5072,214.5662,14336.0
2022-09-30 11:55:00,218.05,218.18,218.0,218.13,8772.0,214.5662,214.6941,214.517,214.6449,8772.0
2022-09-30 12:00:00,218.09,218.09,217.5,217.71,5747.0,214.6056,214.6056,214.025,214.2316,5747.0
2022-09-30 12:05:00,217.71,217.88,217.57,217.57,10622.0,214.2316,214.3989,214.0939,214.0939,10622.0
2022-09-30 12:10:00,217.53,217.84,217.5,217.84,5781.0,214.0545,214.3596,214.025,214.3596,5781.0
2022-09-30 12:15:00,217.86,218.02,217.77,217.82,18872.0,214.3792,214.5367,214.2907,214.3399,18872.0
2022-09-30 12:20:00,217.69,217.76,217.27,217.65,20099.0,214.212,214.2808,213.7987,214.1726,20099.0
2022-09-30 12:25:00,217.75,217.9,217.65,217.74,17912.0,214.271,214.4186,214.1726,214.2612,17912.0
2022-09-30 12:30:00,217.77,217.91,217.6,217.88,11027.0,214.2907,214.4284,214.1234,214.3989,11027.0
2022-09-30 12:35:00,217.86,218.29,217.79,218.18,6770.0,214.3792,214.8024,214.3104,214.6941,6770.0
2022-09-30 12:40:00,218.19,218.32,218.07,218.24,6147.0,214.704,214.8319,214.5859,214.7532,6147.0
2022-09-30 12:45:00,218.26,218.35,218.15,218.25,13019.0,214.7729,214.8614,214.6646,214.763,13019.0
2022-09-30 12:50:00,218.31,218.35,217.92,217.93,5480.0,214.8221,214.8614,214.4383,214.4481,5480.0
2022-09-30 12:55:00,217.92,218.0,217.76,217.83,12105.0,214.4383,214.517,214.2808,214.3497,12105.0
2022-09-30 13:00:00,217.66,217.71,217.36,217.54,10513.0,214.1824,214.2316,213.8872,214.0644,10513.0
2022-09-30 13:05:00,217.58,217.85,217.55,217.65,10090.0,214.1037,214.3694,214.0742,214.1726,10090.0
2022-09-30 13:10:00,217.88,217.93,217.5,217.5,8379.0,214.3989,214.4481,214.025,214.025,8379.0
2022-09-30 13:15:00,217.52,217.7,217.33,217.44,9424.0,214.0447,214.2218,213.8577,213.966,9424.0
2022-09-30 13:20:00,217.44,217.64,217.38,217.39,5440.0,213.966,214.1628,213.9069,213.9168,5440.0
2022-09-30 13:25:00,217.47,217.85,217.47,217.85,4037.0,213.9955,214.3694,213.9955,214.3694,4037.0
2022-09-30 13:30:00,217.83,217.84,217.5,217.57,5188.0,214.3497,214.3596,214.025,214.0939,5188.0
2022-09-30 13:35:00,217.35,217.38,216.79,216.81,10439.0,213.8774,213.9069,213.3263,213.346,10439.0
2022-09-30 13:40:00,216.81,216.82,216.51,216.53,15915.0,213.346,213.3559,213.0508,213.0705,15915.0
2022-09-30 13:45:00,216.5,216.53,216.35,216.38,33476.0,213.041,213.0705,212.8934,212.9229,33476.0
2022-09-30 13:50:00,216.35,216.78,216.32,216.57,15344.0,212.8934,213.3165,212.8639,213.1099,15344.0
2022-09-30 13:55:00,216.6,216.7,216.44,216.46,56037.0,213.1394,213.2378,212.9819,213.0016,56037.0
2022-09-30 14:00:00,216.44,216.61,216.23,216.32,5137.0,212.9819,213.1492,212.7753,212.8639,5137.0
2022-09-30 14:05:00,216.33,216.62,216.19,216.52,8860.0,212.8737,213.1591,212.7359,213.0607,8860.0
2022-09-30 14:10:00,216.58,216.81,216.57,216.73,12840.0,213.1197,213.346,213.1099,213.2673,12840.0
2022-09-30 14:15:00,216.64,217.02,216.64,216.7,21819.0,213.1787,213.5527,213.1787,213.2378,21819.0
2022-09-30 14:20:00,216.66,216.77,216.57,216.64,21306.0,213.1984,213.3067,213.1099,213.1787,21306.0
2022-09-30 14:25:00,216.65,216.65,216.24,216.41,10270.0,213.1886,213.1886,212.7851,212.9524,10270.0
2022-09-30 14:30:00,216.6,216.83,216.44,216.83,20417.0,213.1394,213.3657,212.9819,213.3657,20417.0
2022-09-30 14:35:00,216.86,216.86,216.31,216.49,23607.0,213.3952,213.3952,212.854,213.0311,23607.0
2022-09-30 14:40:00,216.34,216.35,215.89,216.06,20820.0,212.8835,212.8934,212.4407,212.608,20820.0
2022-09-30 14:45:00,216.1,216.1,215.53,215.88,14219.0,212.6474,212.6474,212.0865,212.4309,14219.0
2022-09-30 14:50:00,215.91,215.94,215.69,215.78,33547.0,212.4604,212.4899,212.2439,212.3325,33547.0
2022-09-30 14:55:00,215.79,215.79,215.36,215.41,16434.0,212.3423,212.3423,211.9192,211.9684,16434.0
2022-09-30 15:00:00,215.5,216.4,215.37,216.09,10309.0,212.057,212.9426,211.929,212.6375,10309.0
2022-09-30 15:05:00,216.11,216.35,215.82,215.89,4561.0,212.6572,212.8934,212.3718,212.4407,4561.0
2022-09-30 15:10:00,215.84,216.07,215.41,215.46,27727.0,212.3915,212.6178,211.9684,212.0176,27727.0
2022-09-30 15:15:00,215.47,215.83,215.31,215.62,19723.0,212.0274,212.3817,211.87,212.175,19723.0
2022-09-30 15:20:00,215.64,215.69,215.29,215.59,56319.0,212.1947,212.2439,211.8503,212.1455,56319.0
2022-09-30 15:25:00,215.58,215.88,215.1,215.84,35101.0,212.1357,212.4309,211.6633,212.3915,35101.0
2022-09-30 15:30:00,215.9,216.23,215.29,215.43,48148.0,212.4506,212.7753,211.8503,211.9881,48148.0
2022-09-30 15:35:00,215.43,215.57,215.06,215.19,21949.0,211.9881,212.1258,211.624,211.7519,21949.0
2022-09-30 15:40:00,215.23,215.63,215.19,215.43,17364.0,211.7913,212.1849,211.7519,211.9881,17364.0
2022-09-30 15:45:00,215.45,215.69,215.25,215.39,35929.0,212.0078,212.2439,211.8109,211.9487,35929.0
2022-09-30 15:50:00,215.34,215.37,214.41,214.43,55304.0,211.8995,211.929,210.9844,211.004,55304.0
2022-09-30 15:55:00,214.4,214.47,213.84,213.96,102254.0,210.9745,211.0434,210.4235,210.5416,102254.0
2022-10-03 09:30:00,215.71,215.97,214.7,214.74,35279.0,212.2636,212.5194,211.2697,211.3091,35279.0
2022-10-03 09:35:00,215.01,215.02,214.38,214.39,46174.0,211.5748,211.5846,210.9548,210.9647,46174.0
2022-10-03 09:40:00,214.28,215.1,214.1,214.91,31997.0,210.8564,211.6633,210.6793,211.4764,31997.0
2022-10-03 09:45:00,215.07,216.05,215.07,216.05,29262.0,211.6338,212.5982,211.6338,212.5982,29262.0
2022-10-03 09:50:00,215.8,215.8,215.19,215.43,50950.0,212.3522,212.3522,211.7519,211.9881,50950.0
2022-10-03 09:55:00,215.27,215.49,214.78,215.12,3318.0,211.8306,212.0471,211.3485,211.683,3318.0
2022-10-03 10:00:00,215.36,216.85,215.36,216.42,6513.0,211.9192,213.3854,211.9192,212.9623,6513.0
2022-10-03 10:05:00,216.56,216.89,216.51,216.74,45059.0,213.1,213.4247,213.0508,213.2771,45059.0
2022-10-03 10:10:00,216.68,216.69,216.3,216.3,7485.0,213.2181,213.2279,212.8442,212.8442,7485.0
2022-10-03 10:15:00,216.3,216.57,216.07,216.52,8195.0,212.8442,213.1099,212.6178,213.0607,8195.0
2022-10-03 10:20:00,216.37,216.95,216.18,216.95,3599.0,212.9131,213.4838,212.7261,213.4838,3599.0
2022-10-03 10:25:00,216.99,217.51,216.96,217.36,14213.0,213.5231,214.0348,213.4936,213.8872,14213.0
2022-10-03 10:30:00,217.48,217.63,217.26,217.48,5260.0,214.0053,214.1529,213.7888,214.0053,5260.0
2022-10-03 10:35:00,217.52,217.67,217.23,217.26,16523.0,214.0447,214.1923,213.7593,213.7888,16523.0
2022-10-03 10:40:00,217.34,217.61,217.17,217.52,27953.0,213.8676,214.1332,213.7003,214.0447,27953.0
2022-10-03 10:45:00,217.66,217.83,217.49,217.77,14750.0,214.1824,214.3497,214.0152,214.2907,14750.0
2022-10-03 10:50:00,217.62,217.64,217.31,217.55,4965.0,214.1431,214.1628,213.838,214.0742,4965.0
2022-10-03 10:55:00,217.47,217.71,217.25,217.27,8821.0,213.9955,214.2316,213.779,213.7987,8821.0
2022-10-03 11:00:00,217.22,217.36,217.05,217.11,3055.0,213.7495,213.8872,213.5822,213.6412,3055.0
2022-10-03 11:05:00,217.1,217.67,217.1,217.57,7036.0,213.6314,214.1923,213.6314,214.0939,7036.0
2022-10-03 11:10:00,217.73,217.99,217.49,217.68,11055.0,214.2513,214.5072,214.0152,214.2021,11055.0
2022-10-03 11:15:00,217.66,217.79,217.58,217.58,14539.0,214.1824,214.3104,214.1037,214.1037,14539.0
2022-10-03 11:20:00,217.6,217.67,217.5,217.63,47626.0,214.1234,214.1923,214.025,214.1529,47626.0
2022-10-03 11:25:00,217.65,217.85,217.48,217.7,117759.0,214.1726,214.3694,214.0053,214.2218,117759.0
2022-10-03 11:30:00,217.78,217.83,217.6,217.64,9592.0,214.3005,214.3497,214.1234,214.1628,9592.0
2022-10-03 11:35:00,217.4,217.4,216.94,217.14,6700.0,213.9266,213.9266,213.4739,213.6708,6700.0
2022-10-03 11:40:00,216.98,216.99,216.71,216.86,5200.0,213.5133,213.5231,213.2476,213.3952,5200.0
2022-10-03 11:45:00,216.86,217.0,216.69,216.89,5364.0,213.3952,213.533,213.2279,213.4247,5364.0
2022-10-03 11:50:00,216.93,217.12,216.92,216.95,8354.0,213.4641,213.6511,213.4543,213.4838,8354.0
2022-10-03 11:55:00,216.88,216.93,216.5,216.81,16557.0,213.4149,213.4641,213.041,213.346,16557.0
2022-10-03 12:00:00,216.87,217.18,216.87,217.14,6695.0,213.4051,213.7101,213.4051,213.6708,6695.0
2022-10-03 12:05:00,217.1,217.41,217.03,217.41,6376.0,213.6314,213.9364,213.5625,213.9364,6376.0
2022-10-03 12:10:00,217.41,217.59,217.36,217.39,26083.0,213.9364,214.1136,213.8872,213.9168,26083.0
2022-10-03 12:15:00,217.44,217.44,217.08,217.22,50630.0,213.966,213.966,213.6117,213.7495,50630.0
2022-10-03 12:20:00,217.22,217.27,216.9,217.25,10161.0,213.7495,213.7987,213.4346,213.779,10161.0
2022-10-03 12:25:00,217.39,217.39,216.83,216.94,6814.0,213.9168,213.9168,213.3657,213.4739,6814.0
2022-10-03 12:30:00,216.92,217.18,216.71,217.18,11457.0,213.4543,213.7101,213.2476,213.7101,11457.0
2022-10-03 12:35:00,217.19,217.26,216.96,217.25,6358.0,213.72,213.7888,213.4936,213.779,6358.0
2022-10-03 12:40:00,217.28,217.33,217.05,217.15,9148.0,213.8085,213.8577,213.5822,213.6806,9148.0
2022-10-03 12:45:00,217.16,217.3,217.04,217.11,18574.0,213.6904,213.8282,213.5723,213.6412,18574.0
2022-10-03 12:50:00,217.12,217.12,216.77,216.94,13583.0,213.6511,213.6511,213.3067,213.4739,13583.0
2022-10-03 12:55:00,216.9,217.27,216.86,217.26,9255.0,213.4346,213.7987,213.3952,213.7888,9255.0
2022-10-03 13:00:00,217.27,217.47,217.26,217.4,9553.0,213.7987,213.9955,213.7888,213.9266,9553.0
2022-10-03 13:05:00,217.41,217.7,217.33,217.68,7610.0,213.9364,214.2218,213.8577,214.2021,7610.0
2022-10-03 13:10:00,217.66,217.74,217.47,217.59,9749.0,214.1824,214.2612,213.9955,214.1136,9749.0
2022-10-03 13:15:00,217.6,217.7,217.54,217.54,13982.0,214.1234,214.2218,214.0644,214.0644,13982.0
2022-10-03 13:20:00,217.52,218.24,217.52,218.24,9631.0,214.0447,214.7532,214.0447,214.7532,9631.0
2022-10-03 13:25:00,218.22,218.29,218.09,218.19,4916.0,214.7335,214.8024,214.6056,214.704,4916.0
2022-10-03 13:30:00,218.22,218.64,218.18,218.64,23980.0,214.7335,215.1468,214.6941,215.1468,23980.0
2022-10-03 13:35:00,218.47,218.64,218.37,218.39,12536.0,214.9795,215.1468,214.8811,214.9008,12536.0
2022-10-03 13:40:00,218.43,218.55,218.39,218.49,18039.0,214.9401,215.0582,214.9008,214.9992,18039.0
2022-10-03 13:45:00,218.5,218.74,218.49,218.6,13765.0,215.009,215.2452,214.9992,215.1074,13765.0
2022-10-03 13:50:00,218.6,218.64,218.41,218.45,7275.0,215.1074,215.1468,214.9205,214.9598,7275.0
2022-10-03 13:55:00,218.34,218.47,218.3,218.42,6467.0,214.8516,214.9795,214.8122,214.9303,6467.0
2022-10-03 14:00:00,218.42,218.63,218.4,218.56,32596.0,214.9303,215.1369,214.9106,215.0681,32596.0
2022-10-03 14:05:00,218.65,218.86,218.59,218.66,59733.0,215.1566,215.3633,215.0976,215.1665,59733.0
2022-10-03 14:10:00,218.71,219.04,218.66,219.02,5662.0,215.2157,215.5404,215.1665,215.5207,5662.0
2022-10-03 14:15:00,218.98,219.17,218.97,219.17,26900.0,215.4814,215.6683,215.4715,215.6683,26900.0
2022-10-03 14:20:00,219.22,219.46,219.17,219.31,18067.0,215.7175,215.9537,215.6683,215.8061,18067.0
2022-10-03 14:25:00,219.32,219.74,219.24,219.67,10914.0,215.8159,216.2292,215.7372,216.1603,10914.0
2022-10-03 14:30:00,219.61,219.76,219.6,219.72,11245.0,216.1013,216.2489,216.0914,216.2095,11245.0
2022-10-03 14:35:00,219.7,219.76,219.61,219.76,9489.0,216.1899,216.2489,216.1013,216.2489,9489.0
2022-10-03 14:40:00,219.77,219.95,219.73,219.92,13652.0,216.2587,216.4359,216.2194,216.4063,13652.0
2022-10-03 14:45:00,219.9,220.11,219.8,219.8,22411.0,216.3867,216.5933,216.2883,216.2883,22411.0
2022-10-03 14:50:00,219.88,220.13,219.81,220.02,8612.0,216.367,216.613,216.2981,216.5047,8612.0
2022-10-03 14:55:00,220.04,220.3,219.97,220.02,16522.0,216.5244,216.7803,216.4555,216.5047,16522.0
2022-10-03 15:00:00,220.05,220.07,219.87,219.97,8843.0,216.5343,216.5539,216.3571,216.4555,8843.0
2022-10-03 15:05:00,219.96,220.25,219.95,220.17,15986.0,216.4457,216.7311,216.4359,216.6523,15986.0
2022-10-03 15:10:00,220.15,220.17,219.94,220.04,35485.0,216.6327,216.6523,216.426,216.5244,35485.0
2022-10-03 15:15:00,219.98,219.98,219.53,219.7,23405.0,216.4654,216.4654,216.0226,216.1899,23405.0
2022-10-03 15:20:00,219.67,219.99,219.63,219.99,9738.0,216.1603,216.4752,216.121,216.4752,9738.0
2022-10-03 15:25:00,220.0,220.18,219.98,220.02,27406.0,216.4851,216.6622,216.4654,216.5047,27406.0
2022-10-03 15:30:00,220.03,220.22,219.77,219.81,29573.0,216.5146,216.7015,216.2587,216.2981,29573.0
2022-10-03 15:35:00,219.8,220.0,219.73,219.74,29501.0,216.2883,216.4851,216.2194,216.2292,29501.0
2022-10-03 15:40:00,219.74,219.74,219.33,219.47,23376.0,216.2292,216.2292,215.8258,215.9635,23376.0
2022-10-03 15:45:00,219.44,219.64,219.29,219.39,42596.0,215.934,216.1308,215.7864,215.8848,42596.0
2022-10-03 15:50:00,219.45,219.53,218.92,219.19,33805.0,215.9438,216.0226,215.4223,215.688,33805.0
2022-10-03 15:55:00,219.08,219.08,218.67,219.02,43106.0,215.5798,215.5798,215.1763,215.5207,43106.0
2022-10-04 09:30:00,223.45,224.43,223.45,224.24,51569.0,219.8799,220.8443,219.8799,220.6573,51569.0
2022-10-04 09:35:00,224.5,224.71,224.0,224.71,30305.0,220.9132,221.1198,220.4211,221.1198,30305.0
2022-10-04 09:40:00,224.43,224.52,224.15,224.37,21625.0,220.8443,220.9328,220.5688,220.7852,21625.0
2022-10-04 09:45:00,224.38,224.94,224.38,224.93,11873.0,220.7951,221.3461,220.7951,221.3363,11873.0
2022-10-04 09:50:00,224.88,225.11,224.5,224.68,14626.0,221.2871,221.5134,220.9132,221.0903,14626.0
2022-10-04 09:55:00,224.74,225.4,224.61,225.36,13344.0,221.1493,221.7988,221.0214,221.7594,13344.0
2022-10-04 10:00:00,225.54,226.23,225.5,225.94,13129.0,221.9365,222.6155,221.8972,222.3302,13129.0
2022-10-04 10:05:00,225.97,226.04,225.63,225.91,3897.0,222.3597,222.4286,222.0251,222.3006,3897.0
2022-10-04 10:10:00,225.88,226.29,225.88,226.11,10738.0,222.2711,222.6746,222.2711,222.4974,10738.0
2022-10-04 10:15:00,226.13,226.3,226.07,226.11,8455.0,222.5171,222.6844,222.4581,222.4974,8455.0
2022-10-04 10:20:00,226.0,226.06,225.72,225.73,7118.0,222.3892,222.4482,222.1137,222.1235,7118.0
2022-10-04 10:25:00,225.78,226.02,225.59,225.6,20321.0,222.1727,222.4089,221.9857,221.9956,20321.0
2022-10-04 10:30:00,225.68,226.06,225.67,226.06,8266.0,222.0743,222.4482,222.0645,222.4482,8266.0
2022-10-04 10:35:00,226.08,226.26,226.05,226.13,36098.0,222.4679,222.645,222.4384,222.5171,36098.0
2022-10-04 10:40:00,226.22,226.56,226.12,226.26,17782.0,222.6057,222.9402,222.5073,222.645,17782.0
2022-10-04 10:45:00,226.13,226.46,226.11,226.14,9276.0,222.5171,222.8418,222.4974,222.527,9276.0
2022-10-04 10:50:00,226.27,226.35,225.9,226.35,9139.0,222.6549,222.7336,222.2908,222.7336,9139.0
2022-10-04 10:55:00,226.28,226.62,226.26,226.5,24237.0,222.6647,222.9993,222.645,222.8812,24237.0
2022-10-04 11:00:00,226.51,226.58,226.1,226.17,9025.0,222.891,222.9599,222.4876,222.5565,9025.0
2022-10-04 11:05:00,226.15,226.47,226.08,226.26,20475.0,222.5368,222.8517,222.4679,222.645,20475.0
2022-10-04 11:10:00,226.16,226.28,225.91,226.28,21609.0,222.5466,222.6647,222.3006,222.6647,21609.0
2022-10-04 11:15:00,226.35,226.46,226.28,226.33,17943.0,222.7336,222.8418,222.6647,222.7139,17943.0
2022-10-04 11:20:00,226.36,226.45,226.26,226.42,11158.0,222.7434,222.832,222.645,222.8025,11158.0
2022-10-04 11:25:00,226.42,226.46,226.31,226.36,5513.0,222.8025,222.8418,222.6942,222.7434,5513.0
2022-10-04 11:30:00,226.42,226.56,225.8,226.1,22978.0,222.8025,222.9402,222.1924,222.4876,22978.0
2022-10-04 11:35:00,226.26,226.32,226.11,226.25,10482.0,222.645,222.7041,222.4974,222.6352,10482.0
2022-10-04 11:40:00,226.29,226.4,225.87,226.07,8679.0,222.6746,222.7828,222.2613,222.4581,8679.0
2022-10-04 11:45:00,226.07,226.09,225.76,225.86,162208.0,222.4581,222.4778,222.153,222.2514,162208.0
2022-10-04 11:50:00,225.83,226.07,225.83,225.94,6420.0,222.2219,222.4581,222.2219,222.3302,6420.0
2022-10-04 11:55:00,225.94,226.16,225.77,226.16,5935.0,222.3302,222.5466,222.1629,222.5466,5935.0
2022-10-04 12:00:00,226.24,226.36,226.2,226.3,10315.0,222.6254,222.7434,222.586,222.6844,10315.0
2022-10-04 12:05:00,226.37,226.47,226.0,226.06,10629.0,222.7533,222.8517,222.3892,222.4482,10629.0
2022-10-04 12:10:00,225.87,226.2,225.86,226.04,9681.0,222.2613,222.586,222.2514,222.4286,9681.0
2022-10-04 12:15:00,226.05,226.17,225.86,225.86,8052.0,222.4384,222.5565,222.2514,222.2514,8052.0
2022-10-04 12:20:00,225.87,226.02,225.73,225.82,54538.0,222.2613,222.4089,222.1235,222.2121,54538.0
2022-10-04 12:25:00,225.97,226.48,225.9,226.31,44718.0,222.3597,222.8615,222.2908,222.6942,44718.0
2022-10-04 12:30:00,226.28,226.43,226.24,226.34,25078.0,222.6647,222.8123,222.6254,222.7238,25078.0
2022-10-04 12:35:00,226.26,226.28,226.13,226.23,3671.0,222.645,222.6647,222.5171,222.6155,3671.0
2022-10-04 12:40:00,226.16,226.16,225.82,225.83,6683.0,222.5466,222.5466,222.2121,222.2219,6683.0
2022-10-04 12:45:00,225.92,225.93,225.36,225.38,14404.0,222.3105,222.3203,221.7594,221.7791,14404.0
2022-10-04 12:50:00,225.37,225.54,225.27,225.31,10815.0,221.7693,221.9365,221.6709,221.7102,10815.0
2022-10-04 12:55:00,225.24,225.44,225.18,225.4,4459.0,221.6413,221.8381,221.5823,221.7988,4459.0
2022-10-04 13:00:00,225.32,225.43,225.05,225.25,6898.0,221.7201,221.8283,221.4544,221.6512,6898.0
2022-10-04 13:05:00,225.19,225.2,224.74,224.82,14349.0,221.5921,221.602,221.1493,221.228,14349.0
2022-10-04 13:10:00,224.85,225.01,224.55,224.57,36067.0,221.2576,221.415,220.9624,220.982,36067.0
2022-10-04 13:15:00,224.38,224.48,223.93,224.06,11429.0,220.7951,220.8935,220.3523,220.4802,11429.0
2022-10-04 13:20:00,223.99,224.32,223.89,224.27,14913.0,220.4113,220.736,220.3129,220.6868,14913.0
2022-10-04 13:25:00,224.32,224.73,224.31,224.73,21244.0,220.736,221.1395,220.7262,221.1395,21244.0
2022-10-04 13:30:00,224.73,224.94,224.73,224.84,7699.0,221.1395,221.3461,221.1395,221.2477,7699.0
2022-10-04 13:35:00,224.8,224.84,224.64,224.75,5797.0,221.2084,221.2477,221.0509,221.1592,5797.0
2022-10-04 13:40:00,224.78,225.01,224.74,224.87,16745.0,221.1887,221.415,221.1493,221.2772,16745.0
2022-10-04 13:45:00,224.81,225.22,224.81,225.06,12695.0,221.2182,221.6217,221.2182,221.4642,12695.0
2022-10-04 13:50:00,225.25,225.63,225.25,225.51,63049.0,221.6512,222.0251,221.6512,221.907,63049.0
2022-10-04 13:55:00,225.59,225.7,225.44,225.5,9074.0,221.9857,222.094,221.8381,221.8972,9074.0
2022-10-04 14:00:00,225.53,225.69,225.43,225.48,9013.0,221.9267,222.0841,221.8283,221.8775,9013.0
2022-10-04 14:05:00,225.44,225.57,225.28,225.45,11181.0,221.8381,221.9661,221.6807,221.848,11181.0
2022-10-04 14:10:00,225.41,225.57,225.25,225.29,4423.0,221.8086,221.9661,221.6512,221.6905,4423.0
2022-10-04 14:15:00,225.24,225.51,225.24,225.31,12870.0,221.6413,221.907,221.6413,221.7102,12870.0
2022-10-04 14:20:00,225.26,225.52,225.25,225.52,9917.0,221.661,221.9169,221.6512,221.9169,9917.0
2022-10-04 14:25:00,225.43,225.52,224.99,224.99,4970.0,221.8283,221.9169,221.3953,221.3953,4970.0
2022-10-04 14:30:00,225.11,225.5,225.11,225.35,5167.0,221.5134,221.8972,221.5134,221.7496,5167.0
2022-10-04 14:35:00,225.28,225.41,225.2,225.34,5336.0,221.6807,221.8086,221.602,221.7397,5336.0
2022-10-04 14:40:00,225.29,225.46,225.26,225.46,21519.0,221.6905,221.8578,221.661,221.8578,21519.0
2022-10-04 14:45:00,225.42,225.95,225.42,225.86,11034.0,221.8185,222.34,221.8185,222.2514,11034.0
2022-10-04 14:50:00,225.93,226.18,225.93,226.0,22502.0,222.3203,222.5663,222.3203,222.3892,22502.0
2022-10-04 14:55:00,226.11,226.19,225.95,226.0,18518.0,222.4974,222.5762,222.34,222.3892,18518.0
2022-10-04 15:00:00,225.96,226.12,225.71,225.87,4907.0,222.3498,222.5073,222.1038,222.2613,4907.0
2022-10-04 15:05:00,225.79,225.79,225.43,225.53,5888.0,222.1826,222.1826,221.8283,221.9267,5888.0
2022-10-04 15:10:00,225.42,225.43,224.96,225.29,7832.0,221.8185,221.8283,221.3658,221.6905,7832.0
2022-10-04 15:15:00,225.33,225.56,225.31,225.32,9991.0,221.7299,221.9562,221.7102,221.7201,9991.0
2022-10-04 15:20:00,225.35,225.36,225.05,225.36,25788.0,221.7496,221.7594,221.4544,221.7594,25788.0
2022-10-04 15:25:00,225.36,225.72,225.33,225.57,20709.0,221.7594,222.1137,221.7299,221.9661,20709.0
2022-10-04 15:30:00,225.48,225.55,225.29,225.39,12356.0,221.8775,221.9464,221.6905,221.7889,12356.0
2022-10-04 15:35:00,225.42,225.95,225.32,225.81,13667.0,221.8185,222.34,221.7201,222.2022,13667.0
2022-10-04 15:40:00,225.79,225.79,225.51,225.58,17887.0,222.1826,222.1826,221.907,221.9759,17887.0
2022-10-04 15:45:00,225.59,225.72,225.47,225.57,15777.0,221.9857,222.1137,221.8677,221.9661,15777.0
2022-10-04 15:50:00,225.61,226.11,225.61,226.08,27244.0,222.0054,222.4974,222.0054,222.4679,27244.0
2022-10-04 15:55:00,226.11,226.35,225.81,226.35,24480.0,222.4974,222.7336,222.2022,222.7336,24480.0
2022-10-05 09:30:00,223.0,224.3,223.0,224.15,26719.0,219.4371,220.7164,219.4371,220.5688,26719.0
2022-10-05 09:35:00,224.19,224.19,223.37,223.56,14775.0,220.6081,220.6081,219.8012,219.9882,14775.0
2022-10-05 09:40:00,223.43,223.63,223.05,223.07,5976.0,219.8603,220.0571,219.4863,219.506,5976.0
2022-10-05 09:45:00,223.17,223.85,223.06,223.7,8209.0,219.6044,220.2735,219.4962,220.1259,8209.0
2022-10-05 09:50:00,223.49,223.69,223.24,223.39,7781.0,219.9193,220.1161,219.6733,219.8209,7781.0
2022-10-05 09:55:00,223.38,223.79,223.38,223.76,5536.0,219.8111,220.2145,219.8111,220.185,5536.0
2022-10-05 10:00:00,223.66,223.67,222.46,222.56,18265.0,220.0866,220.0964,218.9058,219.0042,18265.0
2022-10-05 10:05:00,222.45,222.6,222.22,222.22,7512.0,218.8959,219.0435,218.6696,218.6696,7512.0
2022-10-05 10:10:00,222.31,222.83,222.3,222.43,16229.0,218.7582,219.2698,218.7483,218.8762,16229.0
2022-10-05 10:15:00,222.34,222.39,221.79,221.85,11993.0,218.7877,218.8369,218.2465,218.3055,11993.0
2022-10-05 10:20:00,221.76,222.18,221.76,221.84,24951.0,218.2169,218.6302,218.2169,218.2957,24951.0
2022-10-05 10:25:00,221.68,221.96,221.61,221.73,8189.0,218.1382,218.4137,218.0693,218.1874,8189.0
2022-10-05 10:30:00,221.51,221.75,221.2,221.32,5629.0,217.9709,218.2071,217.6659,217.784,5629.0
2022-10-05 10:35:00,221.41,221.93,221.36,221.88,18646.0,217.8725,218.3842,217.8233,218.335,18646.0
2022-10-05 10:40:00,221.81,222.05,221.66,221.91,11725.0,218.2661,218.5023,218.1185,218.3645,11725.0
2022-10-05 10:45:00,221.96,222.12,221.84,221.9,2486.0,218.4137,218.5712,218.2957,218.3547,2486.0
2022-10-05 10:50:00,221.77,221.81,221.41,221.8,11880.0,218.2268,218.2661,217.8725,218.2563,11880.0
2022-10-05 10:55:00,221.78,221.78,221.35,221.44,8459.0,218.2366,218.2366,217.8135,217.9021,8459.0
2022-10-05 11:00:00,221.52,222.0,221.52,221.95,3314.0,217.9808,218.4531,217.9808,218.4039,3314.0
2022-10-05 11:05:00,221.87,221.93,221.55,221.78,11731.0,218.3252,218.3842,218.0103,218.2366,11731.0
2022-10-05 11:10:00,221.77,222.03,221.61,221.99,18604.0,218.2268,218.4826,218.0693,218.4433,18604.0
2022-10-05 11:15:00,222.03,222.27,221.81,222.27,4994.0,218.4826,218.7188,218.2661,218.7188,4994.0
2022-10-05 11:20:00,222.19,222.27,222.09,222.24,7341.0,218.6401,218.7188,218.5417,218.6893,7341.0
2022-10-05 11:25:00,222.37,222.45,222.18,222.18,7529.0,218.8172,218.8959,218.6302,218.6302,7529.0
2022-10-05 11:30:00,222.28,222.28,222.1,222.25,5783.0,218.7286,218.7286,218.5515,218.6991,5783.0
2022-10-05 11:35:00,222.26,222.79,222.26,222.67,10856.0,218.7089,219.2305,218.7089,219.1124,10856.0
2022-10-05 11:40:00,222.77,222.81,222.58,222.62,4549.0,219.2108,219.2502,219.0238,219.0632,4549.0
2022-10-05 11:45:00,222.52,222.67,222.33,222.34,10771.0,218.9648,219.1124,218.7778,218.7877,10771.0
2022-10-05 11:50:00,222.35,222.72,222.23,222.72,9716.0,218.7975,219.1616,218.6794,219.1616,9716.0
2022-10-05 11:55:00,222.73,222.79,222.64,222.74,4827.0,219.1714,219.2305,219.0829,219.1813,4827.0
2022-10-05 12:00:00,222.8,222.8,222.35,222.4,8122.0,219.2403,219.2403,218.7975,218.8467,8122.0
2022-10-05 12:05:00,222.68,223.53,222.67,223.45,6282.0,219.1222,219.9587,219.1124,219.8799,6282.0
2022-10-05 12:10:00,223.41,224.02,223.34,223.86,10129.0,219.8406,220.4408,219.7717,220.2834,10129.0
2022-10-05 12:15:00,223.79,224.29,223.78,224.18,4970.0,220.2145,220.7065,220.2047,220.5983,4970.0
2022-10-05 12:20:00,224.14,224.15,223.84,223.97,6838.0,220.5589,220.5688,220.2637,220.3916,6838.0
2022-10-05 12:25:00,223.79,223.83,223.66,223.83,3592.0,220.2145,220.2539,220.0866,220.2539,3592.0
2022-10-05 12:30:00,223.78,223.94,223.64,223.72,10066.0,220.2047,220.3621,220.0669,220.1456,10066.0
2022-10-05 12:35:00,223.67,223.83,223.54,223.78,9108.0,220.0964,220.2539,219.9685,220.2047,9108.0
2022-10-05 12:40:00,223.73,224.05,223.66,224.0,14118.0,220.1555,220.4704,220.0866,220.4211,14118.0
2022-10-05 12:45:00,223.98,224.68,223.91,224.68,10869.0,220.4015,221.0903,220.3326,221.0903,10869.0
2022-10-05 12:50:00,224.83,224.83,224.55,224.64,3037.0,221.2379,221.2379,220.9624,221.0509,3037.0
2022-10-05 12:55:00,224.73,224.74,224.34,224.38,5041.0,221.1395,221.1493,220.7557,220.7951,5041.0
2022-10-05 13:00:00,224.36,224.57,224.33,224.56,8580.0,220.7754,220.982,220.7459,220.9722,8580.0
2022-10-05 13:05:00,224.74,225.05,224.73,224.79,4880.0,221.1493,221.4544,221.1395,221.1985,4880.0
2022-10-05 13:10:00,224.85,225.03,224.81,225.03,5105.0,221.2576,221.4347,221.2182,221.4347,5105.0
2022-10-05 13:15:00,225.19,225.45,225.18,225.38,7190.0,221.5921,221.848,221.5823,221.7791,7190.0
2022-10-05 13:20:00,225.5,225.91,225.47,225.52,6310.0,221.8972,222.3006,221.8677,221.9169,6310.0
2022-10-05 13:25:00,225.47,225.56,225.29,225.35,6700.0,221.8677,221.9562,221.6905,221.7496,6700.0
2022-10-05 13:30:00,225.36,225.41,225.15,225.19,9137.0,221.7594,221.8086,221.5528,221.5921,9137.0
2022-10-05 13:35:00,225.11,225.33,224.98,225.33,9691.0,221.5134,221.7299,221.3855,221.7299,9691.0
2022-10-05 13:40:00,225.29,225.32,224.99,225.28,9787.0,221.6905,221.7201,221.3953,221.6807,9787.0
2022-10-05 13:45:00,225.24,225.6,225.14,225.53,4742.0,221.6413,221.9956,221.5429,221.9267,4742.0
2022-10-05 13:50:00,225.54,225.59,225.14,225.24,8499.0,221.9365,221.9857,221.5429,221.6413,8499.0
2022-10-05 13:55:00,225.23,225.3,224.74,224.8,39297.0,221.6315,221.7004,221.1493,221.2084,39297.0
2022-10-05 14:00:00,224.85,225.16,224.66,225.06,10515.0,221.2576,221.5626,221.0706,221.4642,10515.0
2022-10-05 14:05:00,225.05,225.2,225.0,225.01,7392.0,221.4544,221.602,221.4052,221.415,7392.0
2022-10-05 14:10:00,224.96,225.37,224.95,225.26,3675.0,221.3658,221.7693,221.356,221.661,3675.0
2022-10-05 14:15:00,225.25,225.65,225.21,225.58,19048.0,221.6512,222.0448,221.6118,221.9759,19048.0
2022-10-05 14:20:00,225.41,225.58,225.4,225.56,7088.0,221.8086,221.9759,221.7988,221.9562,7088.0
2022-10-05 14:25:00,225.53,225.59,225.29,225.58,2545.0,221.9267,221.9857,221.6905,221.9759,2545.0
2022-10-05 14:30:00,225.7,225.72,225.4,225.4,9820.0,222.094,222.1137,221.7988,221.7988,9820.0
2022-10-05 14:35:00,225.5,225.91,225.49,225.77,17333.0,221.8972,222.3006,221.8873,222.1629,17333.0
2022-10-05 14:40:00,225.73,225.88,225.64,225.84,14246.0,222.1235,222.2711,222.0349,222.2318,14246.0
2022-10-05 14:45:00,225.81,226.0,225.75,225.75,11497.0,222.2022,222.3892,222.1432,222.1432,11497.0
2022-10-05 14:50:00,225.71,226.07,225.67,225.88,23117.0,222.1038,222.4581,222.0645,222.2711,23117.0
2022-10-05 14:55:00,225.92,226.27,225.91,226.27,20877.0,222.3105,222.6549,222.3006,222.6549,20877.0
2022-10-05 15:00:00,226.28,226.79,226.28,226.74,8127.0,222.6647,223.1666,222.6647,223.1174,8127.0
2022-10-05 15:05:00,226.72,226.75,226.56,226.68,7536.0,223.0977,223.1272,222.9402,223.0583,7536.0
2022-10-05 15:10:00,226.68,227.0,226.52,226.97,12935.0,223.0583,223.3732,222.9009,223.3437,12935.0
2022-10-05 15:15:00,227.08,227.49,226.96,227.26,29962.0,223.4519,223.8554,223.3339,223.6291,29962.0
2022-10-05 15:20:00,227.31,227.31,226.99,227.06,12073.0,223.6783,223.6783,223.3634,223.4323,12073.0
2022-10-05 15:25:00,227.04,227.05,226.72,226.74,12389.0,223.4126,223.4224,223.0977,223.1174,12389.0
2022-10-05 15:30:00,226.75,226.99,226.75,226.83,6926.0,223.1272,223.3634,223.1272,223.2059,6926.0
2022-10-05 15:35:00,226.8,227.0,226.7,226.82,16790.0,223.1764,223.3732,223.078,223.1961,16790.0
2022-10-05 15:40:00,226.82,227.05,226.72,227.03,14033.0,223.1961,223.4224,223.0977,223.4027,14033.0
2022-10-05 15:45:00,226.92,227.14,226.59,226.65,9139.0,223.2945,223.511,222.9698,223.0288,9139.0
2022-10-05 15:50:00,226.55,226.56,225.76,225.82,32874.0,222.9304,222.9402,222.153,222.2121,32874.0
2022-10-05 15:55:00,225.95,226.21,225.67,226.16,34107.0,222.34,222.5958,222.0645,222.5466,34107.0
2022-10-06 09:30:00,225.17,226.54,225.17,226.39,26654.0,221.5725,222.9206,221.5725,222.773,26654.0
2022-10-06 09:35:00,226.36,226.99,226.32,226.99,14460.0,222.7434,223.3634,222.7041,223.3634,14460.0
2022-10-06 09:40:00,227.14,227.75,227.09,227.42,48288.0,223.511,224.1112,223.4618,223.7865,48288.0
2022-10-06 09:45:00,227.42,227.58,226.66,226.69,868415.0,223.7865,223.944,223.0387,223.0682,868415.0
2022-10-06 09:50:00,226.76,227.57,226.66,227.57,9927.0,223.1371,223.9341,223.0387,223.9341,9927.0
2022-10-06 09:55:00,227.09,227.11,226.02,226.15,9328.0,223.4618,223.4815,222.4089,222.5368,9328.0
2022-10-06 10:00:00,225.95,225.96,224.92,225.24,12002.0,222.34,222.3498,221.3265,221.6413,12002.0
2022-10-06 10:05:00,225.03,225.05,224.66,225.0,3023.0,221.4347,221.4544,221.0706,221.4052,3023.0
2022-10-06 10:10:00,224.82,224.98,224.26,224.64,9110.0,221.228,221.3855,220.677,221.0509,9110.0
2022-10-06 10:15:00,224.58,225.1,224.58,224.89,4447.0,220.9919,221.5036,220.9919,221.2969,4447.0
2022-10-06 10:20:00,224.76,224.83,224.49,224.63,2615.0,221.169,221.2379,220.9033,221.0411,2615.0
2022-10-06 10:25:00,224.55,224.96,224.23,224.23,11461.0,220.9624,221.3658,220.6475,220.6475,11461.0
2022-10-06 10:30:00,224.16,224.71,224.15,224.21,5469.0,220.5786,221.1198,220.5688,220.6278,5469.0
2022-10-06 10:35:00,224.21,224.86,224.21,224.81,2658.0,220.6278,221.2674,220.6278,221.2182,2658.0
2022-10-06 10:40:00,224.84,225.21,224.83,225.02,4595.0,221.2477,221.6118,221.2379,221.4249,4595.0
2022-10-06 10:45:00,224.91,225.77,224.8,225.77,5346.0,221.3166,222.1629,221.2084,222.1629,5346.0
2022-10-06 10:50:00,225.7,225.79,225.54,225.7,21667.0,222.094,222.1826,221.9365,222.094,21667.0
2022-10-06 10:55:00,225.74,226.33,225.67,226.3,5176.0,222.1333,222.7139,222.0645,222.6844,5176.0
2022-10-06 11:00:00,226.42,226.42,225.5,225.55,12912.0,222.8025,222.8025,221.8972,221.9464,12912.0
2022-10-06 11:05:00,225.73,226.05,225.6,225.7,8942.0,222.1235,222.4384,221.9956,222.094,8942.0
2022-10-06 11:10:00,225.62,225.7,225.3,225.3,6049.0,222.0153,222.094,221.7004,221.7004,6049.0
2022-10-06 11:15:00,225.32,226.19,225.26,226.19,12620.0,221.7201,222.5762,221.661,222.5762,12620.0
2022-10-06 11:20:00,226.12,226.62,226.02,226.53,16962.0,222.5073,222.9993,222.4089,222.9107,16962.0
2022-10-06 11:25:00,226.53,226.53,226.11,226.41,12309.0,222.9107,222.9107,222.4974,222.7926,12309.0
2022-10-06 11:30:00,226.31,226.31,226.0,226.15,4178.0,222.6942,222.6942,222.3892,222.5368,4178.0
2022-10-06 11:35:00,225.95,226.25,225.86,225.87,4626.0,222.34,222.6352,222.2514,222.2613,4626.0
2022-10-06 11:40:00,225.84,226.12,225.7,225.82,7133.0,222.2318,222.5073,222.094,222.2121,7133.0
2022-10-06 11:45:00,226.12,226.43,225.98,226.29,5984.0,222.5073,222.8123,222.3695,222.6746,5984.0
2022-10-06 11:50:00,226.43,226.8,226.34,226.46,10255.0,222.8123,223.1764,222.7238,222.8418,10255.0
2022-10-06 11:55:00,226.34,226.46,225.18,225.35,11270.0,222.7238,222.8418,221.5823,221.7496,11270.0
2022-10-06 12:00:00,225.13,225.34,224.92,225.0,27264.0,221.5331,221.7397,221.3265,221.4052,27264.0
2022-10-06 12:05:00,224.97,225.07,224.86,224.95,3748.0,221.3757,221.4741,221.2674,221.356,3748.0
2022-10-06 12:10:00,225.02,225.07,224.78,224.87,8943.0,221.4249,221.4741,221.1887,221.2772,8943.0
2022-10-06 12:15:00,224.94,225.12,224.78,224.97,6213.0,221.3461,221.5233,221.1887,221.3757,6213.0
2022-10-06 12:20:00,225.04,225.38,225.0,225.31,6529.0,221.4445,221.7791,221.4052,221.7102,6529.0
2022-10-06 12:25:00,225.39,225.58,225.29,225.57,6366.0,221.7889,221.9759,221.6905,221.9661,6366.0
2022-10-06 12:30:00,225.43,225.6,225.22,225.6,2863.0,221.8283,221.9956,221.6217,221.9956,2863.0
2022-10-06 12:35:00,225.58,225.7,225.39,225.7,4592.0,221.9759,222.094,221.7889,222.094,4592.0
2022-10-06 12:40:00,225.63,226.01,225.62,225.97,5351.0,222.0251,222.399,222.0153,222.3597,5351.0
2022-10-06 12:45:00,225.98,226.31,225.93,225.99,6821.0,222.3695,222.6942,222.3203,222.3794,6821.0
2022-10-06 12:50:00,226.06,226.06,225.81,225.9,6727.0,222.4482,222.4482,222.2022,222.2908,6727.0
2022-10-06 12:55:00,225.88,226.0,225.73,225.74,8365.0,222.2711,222.3892,222.1235,222.1333,8365.0
2022-10-06 13:00:00,225.77,225.83,225.45,225.59,7359.0,222.1629,222.2219,221.848,221.9857,7359.0
2022-10-06 13:05:00,225.64,225.7,225.3,225.31,3330.0,222.0349,222.094,221.7004,221.7102,3330.0
2022-10-06 13:10:00,225.36,225.83,225.36,225.73,11705.0,221.7594,222.2219,221.7594,222.1235,11705.0
2022-10-06 13:15:00,225.88,225.95,225.77,225.81,2420.0,222.2711,222.34,222.1629,222.2022,2420.0
2022-10-06 13:20:00,226.01,226.24,225.82,225.94,15049.0,222.399,222.6254,222.2121,222.3302,15049.0
2022-10-06 13:25:00,225.82,226.08,225.67,226.08,4534.0,222.2121,222.4679,222.0645,222.4679,4534.0
2022-10-06 13:30:00,226.02,226.02,225.46,225.55,4286.0,222.4089,222.4089,221.8578,221.9464,4286.0
2022-10-06 13:35:00,225.43,225.51,225.37,225.5,2393.0,221.8283,221.907,221.7693,221.8972,2393.0
2022-10-06 13:40:00,225.55,225.77,225.54,225.76,6017.0,221.9464,222.1629,221.9365,222.153,6017.0
2022-10-06 13:45:00,225.88,225.99,225.86,225.9,4226.0,222.2711,222.3794,222.2514,222.2908,4226.0
2022-10-06 13:50:00,226.0,226.01,225.69,225.96,4629.0,222.3892,222.399,222.0841,222.3498,4629.0
2022-10-06 13:55:00,226.0,226.19,225.96,225.96,4024.0,222.3892,222.5762,222.3498,222.3498,4024.0
2022-10-06 14:00:00,225.96,225.97,225.44,225.47,20798.0,222.3498,222.3597,221.8381,221.8677,20798.0
2022-10-06 14:05:00,225.46,225.49,225.21,225.28,26647.0,221.8578,221.8873,221.6118,221.6807,26647.0
2022-10-06 14:10:00,225.36,225.49,225.24,225.4,2658.0,221.7594,221.8873,221.6413,221.7988,2658.0
2022-10-06 14:15:00,225.37,225.37,225.09,225.16,4863.0,221.7693,221.7693,221.4937,221.5626,4863.0
2022-10-06 14:20:00,225.3,225.45,225.28,225.38,5651.0,221.7004,221.848,221.6807,221.7791,5651.0
2022-10-06 14:25:00,225.39,225.5,225.29,225.3,4268.0,221.7889,221.8972,221.6905,221.7004,4268.0
2022-10-06 14:30:00,225.26,225.63,225.0,225.07,14172.0,221.661,222.0251,221.4052,221.4741,14172.0
2022-10-06 14:35:00,225.18,225.45,225.15,225.15,3926.0,221.5823,221.848,221.5528,221.5528,3926.0
2022-10-06 14:40:00,225.14,225.27,224.94,224.94,8377.0,221.5429,221.6709,221.3461,221.3461,8377.0
2022-10-06 14:45:00,224.92,224.92,224.4,224.41,15253.0,221.3265,221.3265,220.8148,220.8246,15253.0
2022-10-06 14:50:00,224.43,224.49,224.14,224.49,11562.0,220.8443,220.9033,220.5589,220.9033,11562.0
2022-10-06 14:55:00,224.65,224.8,224.56,224.68,35462.0,221.0608,221.2084,220.9722,221.0903,35462.0
2022-10-06 15:00:00,224.66,224.7,224.27,224.65,14549.0,221.0706,221.11,220.6868,221.0608,14549.0
2022-10-06 15:05:00,224.59,224.6,224.34,224.49,5012.0,221.0017,221.0116,220.7557,220.9033,5012.0
2022-10-06 15:10:00,224.51,224.58,224.09,224.55,15355.0,220.923,220.9919,220.5097,220.9624,15355.0
2022-10-06 15:15:00,224.6,224.76,224.39,224.6,15383.0,221.0116,221.169,220.8049,221.0116,15383.0
2022-10-06 15:20:00,224.57,225.11,224.56,224.79,21674.0,220.982,221.5134,220.9722,221.1985,21674.0
2022-10-06 15:25:00,224.85,225.2,224.72,225.19,7685.0,221.2576,221.602,221.1296,221.5921,7685.0
2022-10-06 15:30:00,225.24,225.25,224.93,225.01,12672.0,221.6413,221.6512,221.3363,221.415,12672.0
2022-10-06 15:35:00,224.99,225.06,224.82,224.89,6358.0,221.3953,221.4642,221.228,221.2969,6358.0
2022-10-06 15:40:00,224.82,224.97,224.79,224.92,19452.0,221.228,221.3757,221.1985,221.3265,19452.0
2022-10-06 15:45:00,224.85,225.05,224.52,224.52,7708.0,221.2576,221.4544,220.9328,220.9328,7708.0
2022-10-06 15:50:00,224.76,224.76,224.39,224.66,16715.0,221.169,221.169,220.8049,221.0706,16715.0
2022-10-06 15:55:00,224.8,224.86,224.21,224.38,17427.0,221.2084,221.2674,220.6278,220.7951,17427.0
2022-10-07 09:30:00,220.75,220.75,219.71,220.4,37543.0,217.2231,217.2231,216.1997,216.8787,37543.0
2022-10-07 09:35:00,220.14,220.61,219.98,220.34,17141.0,216.6228,217.0853,216.4654,216.8196,17141.0
2022-10-07 09:40:00,220.55,220.77,219.21,219.21,8944.0,217.0263,217.2428,215.7077,215.7077,8944.0
2022-10-07 09:45:00,219.22,219.48,219.01,219.01,15592.0,215.7175,215.9734,215.5109,215.5109,15592.0
2022-10-07 09:50:00,218.99,218.99,218.58,218.8,12799.0,215.4912,215.4912,215.0877,215.3042,12799.0
2022-10-07 09:55:00,218.68,218.68,218.17,218.28,7073.0,215.1861,215.1861,214.6843,214.7925,7073.0
2022-10-07 10:00:00,218.47,218.47,217.97,218.04,14061.0,214.9795,214.9795,214.4875,214.5564,14061.0
2022-10-07 10:05:00,218.1,218.64,218.09,218.57,8543.0,214.6154,215.1468,214.6056,215.0779,8543.0
2022-10-07 10:10:00,218.55,218.74,218.41,218.51,4819.0,215.0582,215.2452,214.9205,215.0189,4819.0
2022-10-07 10:15:00,218.5,218.93,218.45,218.87,10832.0,215.009,215.4322,214.9598,215.3731,10832.0
2022-10-07 10:20:00,218.94,219.21,218.72,218.95,7679.0,215.442,215.7077,215.2255,215.4518,7679.0
2022-10-07 10:25:00,218.87,219.0,218.61,218.67,59272.0,215.3731,215.501,215.1173,215.1763,59272.0
2022-10-07 10:30:00,218.84,218.84,218.4,218.4,7771.0,215.3436,215.3436,214.9106,214.9106,7771.0
2022-10-07 10:35:00,218.37,218.38,218.07,218.08,2531.0,214.8811,214.8909,214.5859,214.5957,2531.0
2022-10-07 10:40:00,218.08,218.63,218.08,218.63,2658.0,214.5957,215.1369,214.5957,215.1369,2658.0
2022-10-07 10:45:00,218.65,219.14,218.58,218.88,8577.0,215.1566,215.6388,215.0877,215.383,8577.0
2022-10-07 10:50:00,218.78,218.9,218.39,218.89,10304.0,215.2845,215.4026,214.9008,215.3928,10304.0
2022-10-07 10:55:00,218.88,219.01,218.66,218.75,4683.0,215.383,215.5109,215.1665,215.255,4683.0
2022-10-07 11:00:00,218.77,219.01,218.68,218.81,6777.0,215.2747,215.5109,215.1861,215.3141,6777.0
2022-10-07 11:05:00,218.84,218.88,218.4,218.55,15256.0,215.3436,215.383,214.9106,215.0582,15256.0
2022-10-07 11:10:00,218.56,218.62,218.24,218.38,6267.0,215.0681,215.1271,214.7532,214.8909,6267.0
2022-10-07 11:15:00,218.42,218.42,217.91,217.91,13862.0,214.9303,214.9303,214.4284,214.4284,13862.0
2022-10-07 11:20:00,217.93,217.99,217.66,217.91,4419.0,214.4481,214.5072,214.1824,214.4284,4419.0
2022-10-07 11:25:00,217.92,218.16,217.88,218.08,3166.0,214.4383,214.6745,214.3989,214.5957,3166.0
2022-10-07 11:30:00,218.29,218.29,217.84,217.84,5780.0,214.8024,214.8024,214.3596,214.3596,5780.0
2022-10-07 11:35:00,217.82,218.16,217.82,217.82,3550.0,214.3399,214.6745,214.3399,214.3399,3550.0
2022-10-07 11:40:00,217.84,217.85,217.41,217.63,34558.0,214.3596,214.3694,213.9364,214.1529,34558.0
2022-10-07 11:45:00,217.57,217.71,217.45,217.45,7867.0,214.0939,214.2316,213.9758,213.9758,7867.0
2022-10-07 11:50:00,217.41,217.77,217.4,217.56,3858.0,213.9364,214.2907,213.9266,214.084,3858.0
2022-10-07 11:55:00,217.54,217.82,217.49,217.82,1589.0,214.0644,214.3399,214.0152,214.3399,1589.0
2022-10-07 12:00:00,217.66,217.81,217.6,217.78,5845.0,214.1824,214.33,214.1234,214.3005,5845.0
2022-10-07 12:05:00,217.79,217.91,217.61,217.78,2019.0,214.3104,214.4284,214.1332,214.3005,2019.0
2022-10-07 12:10:00,217.84,217.97,217.63,217.64,10237.0,214.3596,214.4875,214.1529,214.1628,10237.0
2022-10-07 12:15:00,217.61,217.67,217.5,217.5,9371.0,214.1332,214.1923,214.025,214.025,9371.0
2022-10-07 12:20:00,217.55,217.55,216.98,216.98,12438.0,214.0742,214.0742,213.5133,213.5133,12438.0
2022-10-07 12:25:00,216.99,217.06,216.86,216.86,3304.0,213.5231,213.592,213.3952,213.3952,3304.0
2022-10-07 12:30:00,216.78,216.81,216.65,216.67,9169.0,213.3165,213.346,213.1886,213.2083,9169.0
2022-10-07 12:35:00,216.65,216.78,216.62,216.74,10072.0,213.1886,213.3165,213.1591,213.2771,10072.0
2022-10-07 12:40:00,216.68,216.71,216.51,216.56,5809.0,213.2181,213.2476,213.0508,213.1,5809.0
2022-10-07 12:45:00,216.61,216.61,216.33,216.42,6413.0,213.1492,213.1492,212.8737,212.9623,6413.0
2022-10-07 12:50:00,216.34,216.59,216.34,216.53,2279.0,212.8835,213.1295,212.8835,213.0705,2279.0
2022-10-07 12:55:00,216.46,216.64,216.46,216.56,6011.0,213.0016,213.1787,213.0016,213.1,6011.0
2022-10-07 13:00:00,216.54,216.54,216.24,216.3,18111.0,213.0803,213.0803,212.7851,212.8442,18111.0
2022-10-07 13:05:00,216.4,216.44,216.11,216.13,2443.0,212.9426,212.9819,212.6572,212.6769,2443.0
2022-10-07 13:10:00,216.13,216.62,216.13,216.61,9613.0,212.6769,213.1591,212.6769,213.1492,9613.0
2022-10-07 13:15:00,216.65,216.94,216.57,216.88,4976.0,213.1886,213.4739,213.1099,213.4149,4976.0
2022-10-07 13:20:00,216.88,216.88,216.58,216.61,5899.0,213.4149,213.4149,213.1197,213.1492,5899.0
2022-10-07 13:25:00,216.63,216.83,216.56,216.62,5032.0,213.1689,213.3657,213.1,213.1591,5032.0
2022-10-07 13:30:00,216.53,216.63,216.34,216.48,14888.0,213.0705,213.1689,212.8835,213.0213,14888.0
2022-10-07 13:35:00,216.49,216.57,216.49,216.56,5904.0,213.0311,213.1099,213.0311,213.1,5904.0
2022-10-07 13:40:00,216.63,216.96,216.63,216.82,5731.0,213.1689,213.4936,213.1689,213.3559,5731.0
2022-10-07 13:45:00,216.78,216.91,216.63,216.64,9173.0,213.3165,213.4444,213.1689,213.1787,9173.0
2022-10-07 13:50:00,216.58,216.68,216.39,216.45,3181.0,213.1197,213.2181,212.9327,212.9918,3181.0
2022-10-07 13:55:00,216.47,216.59,216.21,216.28,15171.0,213.0115,213.1295,212.7556,212.8245,15171.0
2022-10-07 14:00:00,216.2,216.45,216.17,216.35,6010.0,212.7458,212.9918,212.7162,212.8934,6010.0
2022-10-07 14:05:00,216.39,216.53,216.3,216.34,33380.0,212.9327,213.0705,212.8442,212.8835,33380.0
2022-10-07 14:10:00,216.35,216.51,216.14,216.45,8631.0,212.8934,213.0508,212.6867,212.9918,8631.0
2022-10-07 14:15:00,216.55,216.64,216.27,216.28,25887.0,213.0902,213.1787,212.8147,212.8245,25887.0
2022-10-07 14:20:00,216.29,216.36,215.95,215.95,8343.0,212.8343,212.9032,212.4998,212.4998,8343.0
2022-10-07 14:25:00,216.06,216.08,215.88,215.88,4629.0,212.608,212.6277,212.4309,212.4309,4629.0
2022-10-07 14:30:00,215.9,215.91,215.72,215.9,16772.0,212.4506,212.4604,212.2734,212.4506,16772.0
2022-10-07 14:35:00,215.99,216.18,215.98,216.08,6886.0,212.5391,212.7261,212.5293,212.6277,6886.0
2022-10-07 14:40:00,216.09,216.2,215.92,215.92,6237.0,212.6375,212.7458,212.4702,212.4702,6237.0
2022-10-07 14:45:00,215.9,216.01,215.77,215.95,8752.0,212.4506,212.5588,212.3226,212.4998,8752.0
2022-10-07 14:50:00,216.06,216.11,215.92,216.02,11583.0,212.608,212.6572,212.4702,212.5686,11583.0
2022-10-07 14:55:00,216.08,216.16,215.94,216.1,9447.0,212.6277,212.7064,212.4899,212.6474,9447.0
2022-10-07 15:00:00,216.16,216.58,216.15,216.57,20530.0,212.7064,213.1197,212.6966,213.1099,20530.0
2022-10-07 15:05:00,216.62,216.62,216.25,216.35,11398.0,213.1591,213.1591,212.795,212.8934,11398.0
2022-10-07 15:10:00,216.34,216.46,215.96,216.08,22930.0,212.8835,213.0016,212.5096,212.6277,22930.0
2022-10-07 15:15:00,216.02,216.14,215.77,215.83,17231.0,212.5686,212.6867,212.3226,212.3817,17231.0
2022-10-07 15:20:00,215.81,215.91,215.62,215.68,22695.0,212.362,212.4604,212.175,212.2341,22695.0
2022-10-07 15:25:00,215.75,215.76,215.3,215.5,7782.0,212.303,212.3128,211.8601,212.057,7782.0
2022-10-07 15:30:00,215.49,215.49,214.96,215.09,182575.0,212.0471,212.0471,211.5256,211.6535,182575.0
2022-10-07 15:35:00,215.06,215.76,215.03,215.76,42831.0,211.624,212.3128,211.5945,212.3128,42831.0
2022-10-07 15:40:00,215.74,216.05,215.58,216.0,23036.0,212.2931,212.5982,212.1357,212.549,23036.0
2022-10-07 15:45:00,215.84,215.84,215.57,215.67,14544.0,212.3915,212.3915,212.1258,212.2242,14544.0
2022-10-07 15:50:00,215.79,216.35,215.68,215.91,36655.0,212.3423,212.8934,212.2341,212.4604,36655.0
2022-10-07 15:55:00,215.87,216.45,215.73,216.09,231283.0,212.421,212.9918,212.2833,212.6375,231283.0
2022-10-10 09:30:00,216.34,216.61,215.29,215.56,32362.0,212.8835,213.1492,211.8503,212.116,32362.0
2022-10-10 09:35:00,215.52,215.53,214.63,214.78,10607.0,212.0766,212.0865,211.2009,211.3485,10607.0
2022-10-10 09:40:00,214.69,215.16,214.69,214.85,5551.0,211.2599,211.7224,211.2599,211.4173,5551.0
2022-10-10 09:45:00,215.16,215.59,215.05,215.16,3960.0,211.7224,212.1455,211.6141,211.7224,3960.0
2022-10-10 09:50:00,214.98,215.4,214.39,214.39,8375.0,211.5453,211.9586,210.9647,210.9647,8375.0
2022-10-10 09:55:00,214.46,214.81,214.42,214.42,6596.0,211.0336,211.378,210.9942,210.9942,6596.0
2022-10-10 10:00:00,214.51,214.69,214.13,214.17,6789.0,211.0828,211.2599,210.7088,210.7482,6789.0
2022-10-10 10:05:00,214.2,214.87,213.99,214.06,40086.0,210.7777,211.437,210.5711,210.64,40086.0
2022-10-10 10:10:00,214.01,214.4,214.01,214.25,8385.0,210.5908,210.9745,210.5908,210.8269,8385.0
2022-10-10 10:15:00,214.52,214.66,214.38,214.47,8591.0,211.0926,211.2304,210.9548,211.0434,8591.0
2022-10-10 10:20:00,214.59,214.84,214.54,214.72,3894.0,211.1615,211.4075,211.1123,211.2894,3894.0
2022-10-10 10:25:00,214.51,215.32,214.51,215.09,13164.0,211.0828,211.8798,211.0828,211.6535,13164.0
2022-10-10 10:30:00,214.87,215.25,214.22,214.36,49203.0,211.437,211.8109,210.7974,210.9352,49203.0
2022-10-10 10:35:00,214.31,214.41,213.45,213.47,13931.0,210.886,210.9844,210.0397,210.0594,13931.0
2022-10-10 10:40:00,213.54,213.61,213.41,213.51,10224.0,210.1283,210.1972,210.0003,210.0987,10224.0
2022-10-10 10:45:00,213.53,213.85,213.5,213.65,32342.0,210.1184,210.4333,210.0889,210.2365,32342.0
2022-10-10 10:50:00,213.62,213.72,213.09,213.17,13271.0,210.207,210.3054,209.6855,209.7642,13271.0
2022-10-10 10:55:00,213.13,213.4,212.99,213.39,10879.0,209.7248,209.9905,209.5871,209.9807,10879.0
2022-10-10 11:00:00,213.31,213.32,212.82,212.84,10773.0,209.9019,209.9118,209.4198,209.4395,10773.0
2022-10-10 11:05:00,212.87,213.33,212.87,213.29,5083.0,209.469,209.9216,209.469,209.8823,5083.0
2022-10-10 11:10:00,213.21,213.54,213.21,213.5,6227.0,209.8035,210.1283,209.8035,210.0889,6227.0
2022-10-10 11:15:00,213.42,213.59,213.23,213.27,20258.0,210.0102,210.1775,209.8232,209.8626,20258.0
2022-10-10 11:20:00,213.21,214.06,213.2,214.0,3776.0,209.8035,210.64,209.7937,210.5809,3776.0
2022-10-10 11:25:00,213.98,213.98,213.57,213.69,2480.0,210.5612,210.5612,210.1578,210.2759,2480.0
2022-10-10 11:30:00,213.72,213.88,213.52,213.88,4959.0,210.3054,210.4628,210.1086,210.4628,4959.0
2022-10-10 11:35:00,213.88,213.9,213.61,213.61,4278.0,210.4628,210.4825,210.1972,210.1972,4278.0
2022-10-10 11:40:00,213.56,213.87,213.4,213.87,20687.0,210.1479,210.453,209.9905,210.453,20687.0
2022-10-10 11:45:00,213.81,214.11,213.64,214.1,12039.0,210.394,210.6892,210.2267,210.6793,12039.0
2022-10-10 11:50:00,214.08,214.59,214.05,214.33,54985.0,210.6596,211.1615,210.6301,210.9056,54985.0
2022-10-10 11:55:00,214.35,214.4,214.05,214.07,19804.0,210.9253,210.9745,210.6301,210.6498,19804.0
2022-10-10 12:00:00,214.03,214.05,213.85,213.97,4916.0,210.6104,210.6301,210.4333,210.5514,4916.0
2022-10-10 12:05:00,214.02,214.05,213.49,213.55,6921.0,210.6006,210.6301,210.0791,210.1381,6921.0
2022-10-10 12:10:00,213.53,213.6,213.41,213.53,5808.0,210.1184,210.1873,210.0003,210.1184,5808.0
2022-10-10 12:15:00,213.58,213.69,213.45,213.45,3663.0,210.1676,210.2759,210.0397,210.0397,3663.0
2022-10-10 12:20:00,213.38,213.42,212.77,212.84,4290.0,209.9708,210.0102,209.3706,209.4395,4290.0
2022-10-10 12:25:00,212.89,212.93,212.63,212.64,5361.0,209.4887,209.528,209.2328,209.2426,5361.0
2022-10-10 12:30:00,212.67,212.81,212.59,212.66,9435.0,209.2722,209.4099,209.1934,209.2623,9435.0
2022-10-10 12:35:00,212.68,212.79,212.56,212.79,5690.0,209.282,209.3903,209.1639,209.3903,5690.0
2022-10-10 12:40:00,212.89,212.89,212.62,212.63,4645.0,209.4887,209.4887,209.223,209.2328,4645.0
2022-10-10 12:45:00,212.71,212.72,212.51,212.59,7047.0,209.3115,209.3214,209.1147,209.1934,7047.0
2022-10-10 12:50:00,212.57,212.57,212.38,212.46,8944.0,209.1738,209.1738,208.9868,209.0655,8944.0
2022-10-10 12:55:00,212.47,212.64,212.28,212.28,8325.0,209.0754,209.2426,208.8884,208.8884,8325.0
2022-10-10 13:00:00,212.24,212.25,211.93,211.93,3862.0,208.849,208.8589,208.544,208.544,3862.0
2022-10-10 13:05:00,211.95,211.99,211.84,211.93,12363.0,208.5637,208.603,208.4554,208.544,12363.0
2022-10-10 13:10:00,211.95,212.57,211.75,212.43,13209.0,208.5637,209.1738,208.3669,209.036,13209.0
2022-10-10 13:15:00,212.48,212.59,212.31,212.52,3096.0,209.0852,209.1934,208.9179,209.1246,3096.0
2022-10-10 13:20:00,212.64,212.85,212.58,212.7,9674.0,209.2426,209.4493,209.1836,209.3017,9674.0
2022-10-10 13:25:00,212.62,212.84,212.59,212.75,18975.0,209.223,209.4395,209.1934,209.3509,18975.0
2022-10-10 13:30:00,212.92,213.4,212.86,213.1,15793.0,209.5182,209.9905,209.4591,209.6953,15793.0
2022-10-10 13:35:00,213.23,213.47,213.13,213.38,33519.0,209.8232,210.0594,209.7248,209.9708,33519.0
2022-10-10 13:40:00,213.42,213.45,213.14,213.14,11968.0,210.0102,210.0397,209.7347,209.7347,11968.0
2022-10-10 13:45:00,213.16,214.87,213.13,214.68,9582.0,209.7543,211.437,209.7248,211.2501,9582.0
2022-10-10 13:50:00,214.6,215.14,214.6,215.06,25154.0,211.1713,211.7027,211.1713,211.624,25154.0
2022-10-10 13:55:00,215.08,215.09,214.53,214.57,26119.0,211.6437,211.6535,211.1025,211.1418,26119.0
2022-10-10 14:00:00,214.48,214.52,214.34,214.42,20558.0,211.0533,211.0926,210.9155,210.9942,20558.0
2022-10-10 14:05:00,214.42,214.42,214.07,214.13,10833.0,210.9942,210.9942,210.6498,210.7088,10833.0
2022-10-10 14:10:00,214.13,214.19,213.83,213.84,14859.0,210.7088,210.7679,210.4136,210.4235,14859.0
2022-10-10 14:15:00,213.82,213.84,213.62,213.73,11015.0,210.4038,210.4235,210.207,210.3152,11015.0
2022-10-10 14:20:00,213.74,213.99,213.46,213.67,18437.0,210.3251,210.5711,210.0495,210.2562,18437.0
2022-10-10 14:25:00,213.69,214.13,213.64,213.93,3362.0,210.2759,210.7088,210.2267,210.512,3362.0
2022-10-10 14:30:00,213.98,214.56,213.78,214.48,7937.0,210.5612,211.132,210.3644,211.0533,7937.0
2022-10-10 14:35:00,214.34,214.63,214.32,214.63,28422.0,210.9155,211.2009,210.8958,211.2009,28422.0
2022-10-10 14:40:00,214.67,214.77,214.12,214.21,28898.0,211.2402,211.3386,210.699,210.7876,28898.0
2022-10-10 14:45:00,214.23,214.24,213.86,214.0,31202.0,210.8072,210.8171,210.4432,210.5809,31202.0
2022-10-10 14:50:00,214.01,214.28,213.9,214.16,24420.0,210.5908,210.8564,210.4825,210.7384,24420.0
2022-10-10 14:55:00,214.17,214.17,213.71,213.96,19921.0,210.7482,210.7482,210.2956,210.5416,19921.0
2022-10-10 15:00:00,213.99,214.31,213.67,213.82,24972.0,210.5711,210.886,210.2562,210.4038,24972.0
2022-10-10 15:05:00,213.83,214.08,213.71,214.07,31973.0,210.4136,210.6596,210.2956,210.6498,31973.0
2022-10-10 15:10:00,214.03,214.39,213.86,214.33,22422.0,210.6104,210.9647,210.4432,210.9056,22422.0
2022-10-10 15:15:00,214.31,214.84,214.28,214.77,24616.0,210.886,211.4075,210.8564,211.3386,24616.0
2022-10-10 15:20:00,214.81,214.88,214.45,214.65,17141.0,211.378,211.4469,211.0237,211.2205,17141.0
2022-10-10 15:25:00,214.48,214.53,213.97,214.09,24494.0,211.0533,211.1025,210.5514,210.6695,24494.0
2022-10-10 15:30:00,214.12,214.4,213.95,214.28,35493.0,210.699,210.9745,210.5317,210.8564,35493.0
2022-10-10 15:35:00,214.26,214.71,214.19,214.46,21213.0,210.8368,211.2796,210.7679,211.0336,21213.0
2022-10-10 15:40:00,214.47,214.49,214.05,214.18,37096.0,211.0434,211.0631,210.6301,210.758,37096.0
2022-10-10 15:45:00,214.18,214.59,214.1,214.45,48382.0,210.758,211.1615,210.6793,211.0237,48382.0
2022-10-10 15:50:00,214.47,214.63,214.0,214.34,32263.0,211.0434,211.2009,210.5809,210.9155,32263.0
2022-10-10 15:55:00,214.27,214.29,213.57,213.65,30575.0,210.8466,210.8663,210.1578,210.2365,30575.0
2022-10-11 09:30:00,212.46,212.75,211.75,211.77,43395.0,209.0655,209.3509,208.3669,208.3865,43395.0
2022-10-11 09:35:00,211.7,211.75,211.33,211.33,7752.0,208.3177,208.3669,207.9536,207.9536,7752.0
2022-10-11 09:40:00,211.24,211.51,210.97,211.06,12707.0,207.865,208.1307,207.5993,207.6879,12707.0
2022-10-11 09:45:00,211.19,211.61,210.68,210.91,9731.0,207.8158,208.2291,207.314,207.5403,9731.0
2022-10-11 09:50:00,211.14,211.14,210.61,210.62,320657.0,207.7666,207.7666,207.2451,207.2549,320657.0
2022-10-11 09:55:00,210.59,210.64,210.1,210.16,7696.0,207.2254,207.2746,206.7432,206.8023,7696.0
2022-10-11 10:00:00,210.04,210.04,209.5,209.71,17427.0,206.6842,206.6842,206.1528,206.3595,17427.0
2022-10-11 10:05:00,209.78,210.04,209.68,209.96,3017.0,206.4283,206.6842,206.3299,206.6055,3017.0
2022-10-11 10:10:00,209.97,210.53,209.9,210.44,23607.0,206.6153,207.1664,206.5464,207.0778,23607.0
2022-10-11 10:15:00,210.42,210.72,210.26,210.42,4827.0,207.0581,207.3533,206.9007,207.0581,4827.0
2022-10-11 10:20:00,210.21,210.35,210.12,210.2,13718.0,206.8515,206.9892,206.7629,206.8416,13718.0
2022-10-11 10:25:00,210.25,210.63,210.25,210.31,5068.0,206.8908,207.2648,206.8908,206.9499,5068.0
2022-10-11 10:30:00,210.3,211.02,209.97,210.9,8903.0,206.94,207.6485,206.6153,207.5304,8903.0
2022-10-11 10:35:00,210.89,211.1,210.74,211.07,6007.0,207.5206,207.7273,207.373,207.6977,6007.0
2022-10-11 10:40:00,211.18,211.56,211.07,211.26,13911.0,207.806,208.1799,207.6977,207.8847,13911.0
2022-10-11 10:45:00,211.37,211.39,210.97,210.99,21324.0,207.9929,208.0126,207.5993,207.619,21324.0
2022-10-11 10:50:00,211.17,211.28,210.95,211.24,13034.0,207.7961,207.9044,207.5796,207.865,13034.0
2022-10-11 10:55:00,211.18,211.55,210.7,210.75,8330.0,207.806,208.1701,207.3336,207.3828,8330.0
2022-10-11 11:00:00,210.78,212.17,210.72,212.02,6033.0,207.4124,208.7802,207.3533,208.6326,6033.0
2022-10-11 11:05:00,211.97,212.01,211.33,211.51,9986.0,208.5834,208.6227,207.9536,208.1307,9986.0
2022-10-11 11:10:00,211.59,211.74,211.39,211.64,20974.0,208.2094,208.357,208.0126,208.2586,20974.0
2022-10-11 11:15:00,211.69,212.12,211.68,211.81,16629.0,208.3078,208.731,208.298,208.4259,16629.0
2022-10-11 11:20:00,212.08,212.08,211.79,211.88,4881.0,208.6916,208.6916,208.4062,208.4948,4881.0
2022-10-11 11:25:00,211.9,212.26,211.61,212.08,10739.0,208.5145,208.8687,208.2291,208.6916,10739.0
2022-10-11 11:30:00,212.16,212.45,211.98,212.45,6433.0,208.7703,209.0557,208.5932,209.0557,6433.0
2022-10-11 11:35:00,212.44,213.0,212.39,212.5,17039.0,209.0458,209.5969,208.9966,209.1049,17039.0
2022-10-11 11:40:00,212.51,213.19,212.41,213.17,15762.0,209.1147,209.7839,209.0163,209.7642,15762.0
2022-10-11 11:45:00,213.24,213.66,213.12,213.43,11585.0,209.8331,210.2464,209.715,210.02,11585.0
2022-10-11 11:50:00,213.45,213.71,213.12,213.12,13665.0,210.0397,210.2956,209.715,209.715,13665.0
2022-10-11 11:55:00,213.11,213.3,212.91,213.05,17591.0,209.7051,209.8921,209.5083,209.6461,17591.0
2022-10-11 12:00:00,212.91,213.11,212.44,212.44,455124.0,209.5083,209.7051,209.0458,209.0458,455124.0
2022-10-11 12:05:00,212.44,212.48,212.21,212.25,10719.0,209.0458,209.0852,208.8195,208.8589,10719.0
2022-10-11 12:10:00,212.33,212.88,212.3,212.87,9032.0,208.9376,209.4788,208.9081,209.469,9032.0
2022-10-11 12:15:00,212.89,213.53,212.86,213.49,11146.0,209.4887,210.1184,209.4591,210.0791,11146.0
2022-10-11 12:20:00,213.44,213.76,213.4,213.62,16471.0,210.0299,210.3448,209.9905,210.207,16471.0
2022-10-11 12:25:00,213.65,213.65,213.24,213.31,15029.0,210.2365,210.2365,209.8331,209.9019,15029.0
2022-10-11 12:30:00,213.5,213.68,213.42,213.45,11782.0,210.0889,210.266,210.0102,210.0397,11782.0
2022-10-11 12:35:00,213.43,213.63,213.38,213.63,2048.0,210.02,210.2168,209.9708,210.2168,2048.0
2022-10-11 12:40:00,213.69,214.25,213.66,214.19,28850.0,210.2759,210.8269,210.2464,210.7679,28850.0
2022-10-11 12:45:00,214.29,214.57,214.22,214.34,15423.0,210.8663,211.1418,210.7974,210.9155,15423.0
2022-10-11 12:50:00,214.21,214.21,213.8,213.84,10895.0,210.7876,210.7876,210.3841,210.4235,10895.0
2022-10-11 12:55:00,213.86,213.88,213.7,213.81,10277.0,210.4432,210.4628,210.2857,210.394,10277.0
2022-10-11 13:00:00,213.82,213.94,213.72,213.72,18545.0,210.4038,210.5219,210.3054,210.3054,18545.0
2022-10-11 13:05:00,213.74,213.92,213.48,213.86,25474.0,210.3251,210.5022,210.0692,210.4432,25474.0
2022-10-11 13:10:00,213.82,213.94,213.58,213.58,8320.0,210.4038,210.5219,210.1676,210.1676,8320.0
2022-10-11 13:15:00,213.67,213.78,213.24,213.74,14368.0,210.2562,210.3644,209.8331,210.3251,14368.0
2022-10-11 13:20:00,213.5,213.69,213.46,213.66,11949.0,210.0889,210.2759,210.0495,210.2464,11949.0
2022-10-11 13:25:00,213.66,213.66,212.92,213.03,74877.0,210.2464,210.2464,209.5182,209.6264,74877.0
2022-10-11 13:30:00,213.11,213.15,212.68,213.1,11554.0,209.7051,209.7445,209.282,209.6953,11554.0
2022-10-11 13:35:00,213.08,213.21,212.96,213.09,4158.0,209.6756,209.8035,209.5575,209.6855,4158.0
2022-10-11 13:40:00,213.06,213.24,213.01,213.16,14130.0,209.6559,209.8331,209.6067,209.7543,14130.0
2022-10-11 13:45:00,213.18,213.48,213.18,213.22,5227.0,209.774,210.0692,209.774,209.8134,5227.0
2022-10-11 13:50:00,213.13,213.44,212.99,213.16,12456.0,209.7248,210.0299,209.5871,209.7543,12456.0
2022-10-11 13:55:00,213.14,213.34,213.09,213.34,8415.0,209.7347,209.9315,209.6855,209.9315,8415.0
2022-10-11 14:00:00,213.42,213.44,213.1,213.4,167710.0,210.0102,210.0299,209.6953,209.9905,167710.0
2022-10-11 14:05:00,213.36,213.52,212.83,212.99,13780.0,209.9511,210.1086,209.4296,209.5871,13780.0
2022-10-11 14:10:00,213.0,213.0,212.44,212.71,17355.0,209.5969,209.5969,209.0458,209.3115,17355.0
2022-10-11 14:15:00,212.67,212.69,212.39,212.51,8834.0,209.2722,209.2918,208.9966,209.1147,8834.0
2022-10-11 14:20:00,212.46,212.76,212.43,212.76,19418.0,209.0655,209.3607,209.036,209.3607,19418.0
2022-10-11 14:25:00,212.76,213.0,212.74,212.91,10363.0,209.3607,209.5969,209.3411,209.5083,10363.0
2022-10-11 14:30:00,212.88,213.12,212.86,213.12,17552.0,209.4788,209.715,209.4591,209.715,17552.0
2022-10-11 14:35:00,212.92,212.98,212.72,212.9,10568.0,209.5182,209.5772,209.3214,209.4985,10568.0
2022-10-11 14:40:00,212.92,213.08,212.7,212.7,21279.0,209.5182,209.6756,209.3017,209.3017,21279.0
2022-10-11 14:45:00,212.34,212.41,211.26,211.47,29690.0,208.9474,209.0163,207.8847,208.0913,29690.0
2022-10-11 14:50:00,211.49,211.52,210.79,210.84,19588.0,208.111,208.1405,207.4222,207.4714,19588.0
2022-10-11 14:55:00,210.79,210.86,210.19,210.31,22246.0,207.4222,207.4911,206.8318,206.9499,22246.0
2022-10-11 15:00:00,210.18,210.41,209.92,210.11,223009.0,206.822,207.0483,206.5661,206.7531,223009.0
2022-10-11 15:05:00,210.1,210.4,209.9,210.03,162280.0,206.7432,207.0384,206.5464,206.6743,162280.0
2022-10-11 15:10:00,210.0,210.07,209.48,209.87,41376.0,206.6448,206.7137,206.1331,206.5169,41376.0
2022-10-11 15:15:00,209.75,210.16,209.33,209.94,25368.0,206.3988,206.8023,205.9855,206.5858,25368.0
2022-10-11 15:20:00,209.96,210.54,209.96,210.35,29167.0,206.6055,207.1762,206.6055,206.9892,29167.0
2022-10-11 15:25:00,210.37,210.44,209.84,210.18,60217.0,207.0089,207.0778,206.4874,206.822,60217.0
2022-10-11 15:30:00,210.22,210.34,209.84,210.26,15467.0,206.8613,206.9794,206.4874,206.9007,15467.0
2022-10-11 15:35:00,210.19,210.8,210.19,210.78,15696.0,206.8318,207.432,206.8318,207.4124,15696.0
2022-10-11 15:40:00,210.67,210.67,210.24,210.56,26951.0,207.3041,207.3041,206.881,207.1959,26951.0
2022-10-11 15:45:00,210.66,210.93,210.37,210.82,61758.0,207.2943,207.56,207.0089,207.4517,61758.0
2022-10-11 15:50:00,210.81,210.83,210.17,210.72,26023.0,207.4419,207.4616,206.8121,207.3533,26023.0
2022-10-11 15:55:00,210.75,211.07,210.67,210.79,47842.0,207.3828,207.6977,207.3041,207.4222,47842.0
2022-10-12 09:30:00,211.27,211.27,210.0,210.3,76783.0,207.8945,207.8945,206.6448,206.94,76783.0
2022-10-12 09:35:00,210.41,211.8,210.41,211.64,12606.0,207.0483,208.4161,207.0483,208.2586,12606.0
2022-10-12 09:40:00,211.57,212.03,211.1,212.03,6312.0,208.1897,208.6424,207.7273,208.6424,6312.0
2022-10-12 09:45:00,212.27,212.27,211.41,211.41,1346.0,208.8786,208.8786,208.0323,208.0323,1346.0
2022-10-12 09:50:00,211.37,211.65,211.22,211.22,14367.0,207.9929,208.2685,207.8453,207.8453,14367.0
2022-10-12 09:55:00,211.25,211.6,211.09,211.4,17176.0,207.8749,208.2193,207.7174,208.0225,17176.0
2022-10-12 10:00:00,211.42,211.7,211.19,211.29,21738.0,208.0421,208.3177,207.8158,207.9142,21738.0
2022-10-12 10:05:00,211.29,211.29,210.42,210.66,4799.0,207.9142,207.9142,207.0581,207.2943,4799.0
2022-10-12 10:10:00,210.69,210.7,210.26,210.42,7169.0,207.3238,207.3336,206.9007,207.0581,7169.0
2022-10-12 10:15:00,210.31,210.6,210.06,210.59,4312.0,206.9499,207.2352,206.7039,207.2254,4312.0
2022-10-12 10:20:00,210.48,210.48,209.7,210.21,4758.0,207.1172,207.1172,206.3496,206.8515,4758.0
2022-10-12 10:25:00,210.17,211.06,210.1,210.82,4665.0,206.8121,207.6879,206.7432,207.4517,4665.0
2022-10-12 10:30:00,210.78,211.18,210.63,210.86,6869.0,207.4124,207.806,207.2648,207.4911,6869.0
2022-10-12 10:35:00,210.85,210.85,210.16,210.16,5648.0,207.4812,207.4812,206.8023,206.8023,5648.0
2022-10-12 10:40:00,210.11,210.23,209.85,209.85,24384.0,206.7531,206.8712,206.4972,206.4972,24384.0
2022-10-12 10:45:00,209.87,210.25,209.72,210.17,6785.0,206.5169,206.8908,206.3693,206.8121,6785.0
2022-10-12 10:50:00,210.23,210.37,210.17,210.34,2123.0,206.8712,207.0089,206.8121,206.9794,2123.0
2022-10-12 10:55:00,210.45,210.58,210.26,210.32,9870.0,207.0876,207.2156,206.9007,206.9597,9870.0
2022-10-12 11:00:00,210.44,210.82,210.42,210.63,8394.0,207.0778,207.4517,207.0581,207.2648,8394.0
2022-10-12 11:05:00,210.65,210.83,210.56,210.76,11229.0,207.2844,207.4616,207.1959,207.3927,11229.0
2022-10-12 11:10:00,210.94,210.99,210.79,210.9,9354.0,207.5698,207.619,207.4222,207.5304,9354.0
2022-10-12 11:15:00,210.98,211.19,210.89,211.18,9877.0,207.6092,207.8158,207.5206,207.806,9877.0
2022-10-12 11:20:00,210.98,211.34,210.93,211.03,4680.0,207.6092,207.9634,207.56,207.6584,4680.0
2022-10-12 11:25:00,211.07,211.08,210.75,211.03,5984.0,207.6977,207.7076,207.3828,207.6584,5984.0
2022-10-12 11:30:00,211.14,211.14,210.73,210.87,4297.0,207.7666,207.7666,207.3632,207.5009,4297.0
2022-10-12 11:35:00,210.82,211.33,210.78,210.96,7628.0,207.4517,207.9536,207.4124,207.5895,7628.0
2022-10-12 11:40:00,210.96,211.66,210.89,211.41,51810.0,207.5895,208.2783,207.5206,208.0323,51810.0
2022-10-12 11:45:00,211.4,211.4,211.22,211.31,10439.0,208.0225,208.0225,207.8453,207.9339,10439.0
2022-10-12 11:50:00,211.3,211.74,211.23,211.74,24535.0,207.9241,208.357,207.8552,208.357,24535.0
2022-10-12 11:55:00,211.71,211.78,211.5,211.66,22448.0,208.3275,208.3964,208.1209,208.2783,22448.0
2022-10-12 12:00:00,211.8,211.8,211.53,211.6,17208.0,208.4161,208.4161,208.1504,208.2193,17208.0
2022-10-12 12:05:00,211.59,211.87,211.16,211.3,24775.0,208.2094,208.485,207.7863,207.9241,24775.0
2022-10-12 12:10:00,211.3,211.3,210.86,211.06,155299.0,207.9241,207.9241,207.4911,207.6879,155299.0
2022-10-12 12:15:00,211.03,211.24,211.03,211.23,15227.0,207.6584,207.865,207.6584,207.8552,15227.0
2022-10-12 12:20:00,211.19,211.28,211.01,211.09,17100.0,207.8158,207.9044,207.6387,207.7174,17100.0
2022-10-12 12:25:00,211.09,211.2,210.67,210.67,24857.0,207.7174,207.8257,207.3041,207.3041,24857.0
2022-10-12 12:30:00,210.76,210.8,210.58,210.78,12336.0,207.3927,207.432,207.2156,207.4124,12336.0
2022-10-12 12:35:00,210.85,210.86,210.44,210.52,27379.0,207.4812,207.4911,207.0778,207.1565,27379.0
2022-10-12 12:40:00,210.53,210.61,210.48,210.57,11403.0,207.1664,207.2451,207.1172,207.2057,11403.0
2022-10-12 12:45:00,210.66,210.92,210.64,210.87,8141.0,207.2943,207.5501,207.2746,207.5009,8141.0
2022-10-12 12:50:00,210.93,211.1,210.93,211.04,8155.0,207.56,207.7273,207.56,207.6682,8155.0
2022-10-12 12:55:00,211.11,211.35,211.08,211.22,8733.0,207.7371,207.9733,207.7076,207.8453,8733.0
2022-10-12 13:00:00,211.23,211.46,211.12,211.12,12870.0,207.8552,208.0815,207.7469,207.7469,12870.0
2022-10-12 13:05:00,211.12,211.39,211.04,211.34,31711.0,207.7469,208.0126,207.6682,207.9634,31711.0
2022-10-12 13:10:00,211.32,211.38,211.25,211.33,17826.0,207.9437,208.0028,207.8749,207.9536,17826.0
2022-10-12 13:15:00,211.32,211.32,211.06,211.06,8449.0,207.9437,207.9437,207.6879,207.6879,8449.0
2022-10-12 13:20:00,211.07,211.09,210.95,210.98,7507.0,207.6977,207.7174,207.5796,207.6092,7507.0
2022-10-12 13:25:00,211.0,211.22,210.94,211.2,12203.0,207.6289,207.8453,207.5698,207.8257,12203.0
2022-10-12 13:30:00,211.21,211.21,210.73,210.8,43243.0,207.8355,207.8355,207.3632,207.432,43243.0
2022-10-12 13:35:00,210.73,210.8,210.55,210.79,20567.0,207.3632,207.432,207.186,207.4222,20567.0
2022-10-12 13:40:00,210.83,210.87,210.64,210.74,11198.0,207.4616,207.5009,207.2746,207.373,11198.0
2022-10-12 13:45:00,210.78,210.95,210.67,210.88,21980.0,207.4124,207.5796,207.3041,207.5108,21980.0
2022-10-12 13:50:00,210.83,210.94,210.68,210.81,20662.0,207.4616,207.5698,207.314,207.4419,20662.0
2022-10-12 13:55:00,210.73,210.8,210.59,210.78,11322.0,207.3632,207.432,207.2254,207.4124,11322.0
2022-10-12 14:00:00,210.94,211.36,210.47,210.67,26270.0,207.5698,207.9831,207.1073,207.3041,26270.0
2022-10-12 14:05:00,210.88,211.57,210.54,211.31,10579.0,207.5108,208.1897,207.1762,207.9339,10579.0
2022-10-12 14:10:00,211.14,211.8,211.07,211.69,33799.0,207.7666,208.4161,207.6977,208.3078,33799.0
2022-10-12 14:15:00,211.73,211.79,211.24,211.49,13670.0,208.3472,208.4062,207.865,208.111,13670.0
2022-10-12 14:20:00,211.49,211.52,211.06,211.35,10877.0,208.111,208.1405,207.6879,207.9733,10877.0
2022-10-12 14:25:00,211.36,212.0,211.25,211.82,21800.0,207.9831,208.6129,207.8749,208.4357,21800.0
2022-10-12 14:30:00,211.89,212.08,211.55,211.75,16196.0,208.5046,208.6916,208.1701,208.3669,16196.0
2022-10-12 14:35:00,211.93,211.96,211.69,211.69,11911.0,208.544,208.5735,208.3078,208.3078,11911.0
2022-10-12 14:40:00,211.81,211.86,211.54,211.54,30300.0,208.4259,208.4751,208.1602,208.1602,30300.0
2022-10-12 14:45:00,211.63,211.63,211.17,211.27,17386.0,208.2488,208.2488,207.7961,207.8945,17386.0
2022-10-12 14:50:00,211.22,211.29,210.92,211.05,12317.0,207.8453,207.9142,207.5501,207.6781,12317.0
2022-10-12 14:55:00,210.9,211.15,210.82,210.91,41084.0,207.5304,207.7765,207.4517,207.5403,41084.0
2022-10-12 15:00:00,210.87,210.94,210.51,210.6,18322.0,207.5009,207.5698,207.1467,207.2352,18322.0
2022-10-12 15:05:00,210.59,210.84,210.56,210.69,10892.0,207.2254,207.4714,207.1959,207.3238,10892.0
2022-10-12 15:10:00,210.73,210.92,210.73,210.84,26928.0,207.3632,207.5501,207.3632,207.4714,26928.0
2022-10-12 15:15:00,210.82,211.14,210.59,211.14,18216.0,207.4517,207.7666,207.2254,207.7666,18216.0
2022-10-12 15:20:00,211.15,211.25,210.96,210.98,18859.0,207.7765,207.8749,207.5895,207.6092,18859.0
2022-10-12 15:25:00,210.97,211.18,210.88,210.93,17423.0,207.5993,207.806,207.5108,207.56,17423.0
2022-10-12 15:30:00,210.89,211.29,210.89,211.29,22891.0,207.5206,207.9142,207.5206,207.9142,22891.0
2022-10-12 15:35:00,211.31,211.38,211.21,211.26,28023.0,207.9339,208.0028,207.8355,207.8847,28023.0
2022-10-12 15:40:00,211.27,211.28,211.14,211.26,21112.0,207.8945,207.9044,207.7666,207.8847,21112.0
2022-10-12 15:45:00,211.13,211.25,210.88,210.89,30178.0,207.7568,207.8749,207.5108,207.5206,30178.0
2022-10-12 15:50:00,210.86,211.07,210.74,210.95,21318.0,207.4911,207.6977,207.373,207.5796,21318.0
2022-10-12 15:55:00,210.92,210.92,210.51,210.53,171329.0,207.5501,207.5501,207.1467,207.1664,171329.0
2022-10-13 09:30:00,205.0,205.0,203.63,204.4,104315.0,201.7247,201.7247,200.3766,201.1343,104315.0
2022-10-13 09:35:00,204.69,204.75,203.78,204.17,19065.0,201.4197,201.4787,200.5242,200.908,19065.0
2022-10-13 09:40:00,203.95,204.87,203.77,204.31,10028.0,200.6915,201.5968,200.5144,201.0457,10028.0
2022-10-13 09:45:00,204.15,205.59,204.11,205.55,24298.0,200.8883,202.3053,200.8489,202.2659,24298.0
2022-10-13 09:50:00,205.45,206.39,205.45,206.02,16087.0,202.1675,203.0925,202.1675,202.7284,16087.0
2022-10-13 09:55:00,205.91,206.05,205.5,206.04,26573.0,202.6202,202.7579,202.2167,202.7481,26573.0
2022-10-13 10:00:00,206.03,206.44,205.74,206.44,28971.0,202.7383,203.1417,202.4529,203.1417,28971.0
2022-10-13 10:05:00,206.53,207.21,206.25,207.16,50124.0,203.2303,203.8994,202.9547,203.8502,50124.0
2022-10-13 10:10:00,206.86,207.59,206.63,207.59,8290.0,203.555,204.2733,203.3287,204.2733,8290.0
2022-10-13 10:15:00,207.42,207.65,206.8,206.87,13064.0,204.106,204.3324,203.496,203.5648,13064.0
2022-10-13 10:20:00,206.86,207.08,206.57,206.74,63020.0,203.555,203.7715,203.2696,203.4369,63020.0
2022-10-13 10:25:00,206.66,206.7,206.0,206.21,14343.0,203.3582,203.3976,202.7087,202.9154,14343.0
2022-10-13 10:30:00,206.1,207.01,206.1,206.36,13533.0,202.8071,203.7026,202.8071,203.063,13533.0
2022-10-13 10:35:00,206.35,206.88,206.1,206.88,15694.0,203.0531,203.5747,202.8071,203.5747,15694.0
2022-10-13 10:40:00,206.84,207.3,206.58,206.84,11946.0,203.5353,203.988,203.2795,203.5353,11946.0
2022-10-13 10:45:00,206.8,207.62,206.79,207.42,15690.0,203.496,204.3029,203.4861,204.106,15690.0
2022-10-13 10:50:00,207.46,207.49,206.86,207.27,56679.0,204.1454,204.1749,203.555,203.9584,56679.0
2022-10-13 10:55:00,207.22,207.94,207.07,207.07,17926.0,203.9092,204.6177,203.7616,203.7616,17926.0
2022-10-13 11:00:00,207.05,207.61,206.85,207.61,22270.0,203.742,204.293,203.5452,204.293,22270.0
2022-10-13 11:05:00,207.5,209.26,207.5,209.14,15269.0,204.1848,205.9167,204.1848,205.7986,15269.0
2022-10-13 11:10:00,209.05,209.65,208.76,209.64,14180.0,205.71,206.3004,205.4246,206.2906,14180.0
2022-10-13 11:15:00,209.73,211.56,209.34,211.1,41183.0,206.3791,208.1799,205.9954,207.7273,41183.0
2022-10-13 11:20:00,211.2,213.48,211.17,211.62,38507.0,207.8257,210.0692,207.7961,208.2389,38507.0
2022-10-13 11:25:00,211.61,211.97,211.05,211.82,29497.0,208.2291,208.5834,207.6781,208.4357,29497.0
2022-10-13 11:30:00,211.89,212.22,211.41,211.82,26572.0,208.5046,208.8294,208.0323,208.4357,26572.0
2022-10-13 11:35:00,211.94,214.86,211.87,214.09,17531.0,208.5538,211.4272,208.485,210.6695,17531.0
2022-10-13 11:40:00,214.35,215.32,213.65,213.65,16939.0,210.9253,211.8798,210.2365,210.2365,16939.0
2022-10-13 11:45:00,213.7,213.7,213.15,213.23,9767.0,210.2857,210.2857,209.7445,209.8232,9767.0
2022-10-13 11:50:00,213.13,213.86,212.85,213.66,27438.0,209.7248,210.4432,209.4493,210.2464,27438.0
2022-10-13 11:55:00,213.82,213.82,213.16,213.47,8534.0,210.4038,210.4038,209.7543,210.0594,8534.0
2022-10-13 12:00:00,213.64,214.25,213.44,213.95,9763.0,210.2267,210.8269,210.0299,210.5317,9763.0
2022-10-13 12:05:00,213.97,214.04,213.39,213.55,7380.0,210.5514,210.6203,209.9807,210.1381,7380.0
2022-10-13 12:10:00,213.42,213.48,212.39,212.65,12361.0,210.0102,210.0692,208.9966,209.2525,12361.0
2022-10-13 12:15:00,212.66,212.82,212.0,212.14,17671.0,209.2623,209.4198,208.6129,208.7506,17671.0
2022-10-13 12:20:00,212.1,212.61,211.88,212.31,14511.0,208.7113,209.2131,208.4948,208.9179,14511.0
2022-10-13 12:25:00,212.12,212.39,211.95,212.22,5718.0,208.731,208.9966,208.5637,208.8294,5718.0
2022-10-13 12:30:00,212.1,212.56,212.1,212.41,5632.0,208.7113,209.1639,208.7113,209.0163,5632.0
2022-10-13 12:35:00,212.32,212.59,212.2,212.26,3464.0,208.9278,209.1934,208.8097,208.8687,3464.0
2022-10-13 12:40:00,212.28,213.07,212.28,213.03,14203.0,208.8884,209.6658,208.8884,209.6264,14203.0
2022-10-13 12:45:00,213.04,213.11,212.66,213.11,14038.0,209.6363,209.7051,209.2623,209.7051,14038.0
2022-10-13 12:50:00,213.06,213.44,212.87,212.87,19009.0,209.6559,210.0299,209.469,209.469,19009.0
2022-10-13 12:55:00,212.89,213.09,212.79,213.02,5746.0,209.4887,209.6855,209.3903,209.6166,5746.0
2022-10-13 13:00:00,213.12,213.81,213.09,213.74,18652.0,209.715,210.394,209.6855,210.3251,18652.0
2022-10-13 13:05:00,213.76,213.84,213.36,213.38,18667.0,210.3448,210.4235,209.9511,209.9708,18667.0
2022-10-13 13:10:00,213.4,213.54,213.11,213.35,7625.0,209.9905,210.1283,209.7051,209.9413,7625.0
2022-10-13 13:15:00,213.46,213.83,213.31,213.76,9877.0,210.0495,210.4136,209.9019,210.3448,9877.0
2022-10-13 13:20:00,213.85,214.49,213.85,214.48,32736.0,210.4333,211.0631,210.4333,211.0533,32736.0
2022-10-13 13:25:00,214.43,215.08,214.36,214.78,11900.0,211.004,211.6437,210.9352,211.3485,11900.0
2022-10-13 13:30:00,214.92,215.65,214.89,215.65,16489.0,211.4862,212.2046,211.4567,212.2046,16489.0
2022-10-13 13:35:00,215.54,215.57,215.02,215.06,16325.0,212.0963,212.1258,211.5846,211.624,16325.0
2022-10-13 13:40:00,215.13,215.17,214.55,214.69,14303.0,211.6929,211.7322,211.1221,211.2599,14303.0
2022-10-13 13:45:00,214.7,214.77,214.42,214.7,16388.0,211.2697,211.3386,210.9942,211.2697,16388.0
2022-10-13 13:50:00,214.7,215.02,214.64,214.86,20008.0,211.2697,211.5846,211.2107,211.4272,20008.0
2022-10-13 13:55:00,214.78,214.9,214.63,214.9,6526.0,211.3485,211.4665,211.2009,211.4665,6526.0
2022-10-13 14:00:00,214.58,214.93,214.58,214.79,6698.0,211.1517,211.4961,211.1517,211.3583,6698.0
2022-10-13 14:05:00,214.81,214.94,214.52,214.6,12913.0,211.378,211.5059,211.0926,211.1713,12913.0
2022-10-13 14:10:00,214.57,214.72,214.18,214.52,22255.0,211.1418,211.2894,210.758,211.0926,22255.0
2022-10-13 14:15:00,214.52,214.79,214.47,214.62,14350.0,211.0926,211.3583,211.0434,211.191,14350.0
2022-10-13 14:20:00,214.58,214.62,214.38,214.46,7912.0,211.1517,211.191,210.9548,211.0336,7912.0
2022-10-13 14:25:00,214.46,214.46,213.69,213.82,8019.0,211.0336,211.0336,210.2759,210.4038,8019.0
2022-10-13 14:30:00,213.76,214.13,213.76,213.95,13204.0,210.3448,210.7088,210.3448,210.5317,13204.0
2022-10-13 14:35:00,214.1,214.67,214.1,214.59,7185.0,210.6793,211.2402,210.6793,211.1615,7185.0
2022-10-13 14:40:00,214.52,214.77,214.44,214.77,5136.0,211.0926,211.3386,211.0139,211.3386,5136.0
2022-10-13 14:45:00,214.82,215.15,214.71,214.96,43588.0,211.3878,211.7125,211.2796,211.5256,43588.0
2022-10-13 14:50:00,214.87,215.4,214.87,215.31,20848.0,211.437,211.9586,211.437,211.87,20848.0
2022-10-13 14:55:00,215.33,215.81,215.23,215.58,17132.0,211.8897,212.362,211.7913,212.1357,17132.0
2022-10-13 15:00:00,215.63,215.63,215.18,215.34,38509.0,212.1849,212.1849,211.7421,211.8995,38509.0
2022-10-13 15:05:00,215.39,216.17,215.36,216.17,24179.0,211.9487,212.7162,211.9192,212.7162,24179.0
2022-10-13 15:10:00,216.19,216.2,215.74,215.77,18994.0,212.7359,212.7458,212.2931,212.3226,18994.0
2022-10-13 15:15:00,215.72,216.05,215.63,215.89,8833.0,212.2734,212.5982,212.1849,212.4407,8833.0
2022-10-13 15:20:00,215.58,215.68,215.27,215.39,12513.0,212.1357,212.2341,211.8306,211.9487,12513.0
2022-10-13 15:25:00,215.46,215.53,215.19,215.26,16118.0,212.0176,212.0865,211.7519,211.8208,16118.0
2022-10-13 15:30:00,215.25,215.6,214.68,214.87,30111.0,211.8109,212.1554,211.2501,211.437,30111.0
2022-10-13 15:35:00,214.82,214.92,214.46,214.91,19385.0,211.3878,211.4862,211.0336,211.4764,19385.0
2022-10-13 15:40:00,214.86,215.29,214.69,215.22,13013.0,211.4272,211.8503,211.2599,211.7814,13013.0
2022-10-13 15:45:00,215.13,215.49,215.11,215.26,14108.0,211.6929,212.0471,211.6732,211.8208,14108.0
2022-10-13 15:50:00,215.25,215.94,214.92,215.61,26632.0,211.8109,212.4899,211.4862,212.1652,26632.0
2022-10-13 15:55:00,215.59,215.6,215.08,215.12,31934.0,212.1455,212.1554,211.6437,211.683,31934.0
2022-10-14 09:30:00,217.03,217.66,215.85,215.85,45257.0,213.5625,214.1824,212.4014,212.4014,45257.0
2022-10-14 09:35:00,216.38,217.56,216.12,217.56,5461.0,212.9229,214.084,212.667,214.084,5461.0
2022-10-14 09:40:00,217.34,217.41,215.79,215.83,6567.0,213.8676,213.9364,212.3423,212.3817,6567.0
2022-10-14 09:45:00,215.66,215.68,214.88,215.37,10675.0,212.2144,212.2341,211.4469,211.929,10675.0
2022-10-14 09:50:00,215.25,215.68,214.56,214.94,7942.0,211.8109,212.2341,211.132,211.5059,7942.0
2022-10-14 09:55:00,215.17,215.42,214.75,214.99,5912.0,211.7322,211.9782,211.3189,211.5551,5912.0
2022-10-14 10:00:00,214.42,214.42,212.75,213.85,13617.0,210.9942,210.9942,209.3509,210.4333,13617.0
2022-10-14 10:05:00,214.25,214.26,213.16,213.44,6501.0,210.8269,210.8368,209.7543,210.0299,6501.0
2022-10-14 10:10:00,213.41,213.41,211.87,211.87,16878.0,210.0003,210.0003,208.485,208.485,16878.0
2022-10-14 10:15:00,211.99,212.44,211.84,212.05,10012.0,208.603,209.0458,208.4554,208.6621,10012.0
2022-10-14 10:20:00,212.14,212.14,211.15,211.49,12914.0,208.7506,208.7506,207.7765,208.111,12914.0
2022-10-14 10:25:00,211.69,212.54,211.32,212.21,10802.0,208.3078,209.1442,207.9437,208.8195,10802.0
2022-10-14 10:30:00,212.19,212.57,212.02,212.09,14378.0,208.7998,209.1738,208.6326,208.7014,14378.0
2022-10-14 10:35:00,211.99,212.47,211.76,211.98,8060.0,208.603,209.0754,208.3767,208.5932,8060.0
2022-10-14 10:40:00,212.3,212.41,211.0,211.0,6882.0,208.9081,209.0163,207.6289,207.6289,6882.0
2022-10-14 10:45:00,210.96,211.46,210.93,211.0,5865.0,207.5895,208.0815,207.56,207.6289,5865.0
2022-10-14 10:50:00,211.1,211.95,210.96,211.8,6953.0,207.7273,208.5637,207.5895,208.4161,6953.0
2022-10-14 10:55:00,211.55,212.23,211.55,212.05,6503.0,208.1701,208.8392,208.1701,208.6621,6503.0
2022-10-14 11:00:00,212.06,213.01,212.05,212.78,14078.0,208.6719,209.6067,208.6621,209.3804,14078.0
2022-10-14 11:05:00,212.47,212.7,212.07,212.16,7596.0,209.0754,209.3017,208.6818,208.7703,7596.0
2022-10-14 11:10:00,212.14,212.14,211.51,211.55,6142.0,208.7506,208.7506,208.1307,208.1701,6142.0
2022-10-14 11:15:00,211.52,211.56,210.97,211.07,11331.0,208.1405,208.1799,207.5993,207.6977,11331.0
2022-10-14 11:20:00,211.08,211.87,211.08,211.63,11621.0,207.7076,208.485,207.7076,208.2488,11621.0
2022-10-14 11:25:00,211.68,212.11,211.68,212.02,12752.0,208.298,208.7211,208.298,208.6326,12752.0
2022-10-14 11:30:00,211.9,211.9,211.36,211.37,11782.0,208.5145,208.5145,207.9831,207.9929,11782.0
2022-10-14 11:35:00,211.43,211.64,211.18,211.59,16514.0,208.052,208.2586,207.806,208.2094,16514.0
2022-10-14 11:40:00,211.63,211.69,210.88,211.15,11619.0,208.2488,208.3078,207.5108,207.7765,11619.0
2022-10-14 11:45:00,211.08,211.08,210.4,210.51,31851.0,207.7076,207.7076,207.0384,207.1467,31851.0
2022-10-14 11:50:00,210.65,210.86,210.09,210.43,18443.0,207.2844,207.4911,206.7334,207.068,18443.0
2022-10-14 11:55:00,210.42,210.6,210.3,210.32,10125.0,207.0581,207.2352,206.94,206.9597,10125.0
2022-10-14 12:00:00,210.21,211.05,210.21,210.97,9056.0,206.8515,207.6781,206.8515,207.5993,9056.0
2022-10-14 12:05:00,210.91,210.91,209.64,209.67,18231.0,207.5403,207.5403,206.2906,206.3201,18231.0
2022-10-14 12:10:00,209.79,210.03,209.48,209.58,10029.0,206.4382,206.6743,206.1331,206.2315,10029.0
2022-10-14 12:15:00,209.51,209.92,209.4,209.84,14742.0,206.1627,206.5661,206.0544,206.4874,14742.0
2022-10-14 12:20:00,209.85,210.13,209.7,210.03,7230.0,206.4972,206.7728,206.3496,206.6743,7230.0
2022-10-14 12:25:00,210.08,210.32,209.99,210.32,7963.0,206.7235,206.9597,206.635,206.9597,7963.0
2022-10-14 12:30:00,210.25,210.52,210.02,210.02,2881.0,206.8908,207.1565,206.6645,206.6645,2881.0
2022-10-14 12:35:00,210.13,210.53,210.13,210.32,12882.0,206.7728,207.1664,206.7728,206.9597,12882.0
2022-10-14 12:40:00,210.45,210.82,210.34,210.73,10671.0,207.0876,207.4517,206.9794,207.3632,10671.0
2022-10-14 12:45:00,210.59,210.7,210.21,210.21,3199.0,207.2254,207.3336,206.8515,206.8515,3199.0
2022-10-14 12:50:00,210.11,210.17,209.78,209.96,6101.0,206.7531,206.8121,206.4283,206.6055,6101.0
2022-10-14 12:55:00,209.96,210.05,209.89,209.97,2686.0,206.6055,206.694,206.5366,206.6153,2686.0
2022-10-14 13:00:00,209.99,210.53,209.92,210.27,7775.0,206.635,207.1664,206.5661,206.9105,7775.0
2022-10-14 13:05:00,210.2,210.2,209.72,209.84,4373.0,206.8416,206.8416,206.3693,206.4874,4373.0
2022-10-14 13:10:00,209.87,210.14,209.71,209.71,6220.0,206.5169,206.7826,206.3595,206.3595,6220.0
2022-10-14 13:15:00,209.71,209.95,209.69,209.78,17866.0,206.3595,206.5956,206.3398,206.4283,17866.0
2022-10-14 13:20:00,209.69,210.0,209.49,209.93,6697.0,206.3398,206.6448,206.143,206.5759,6697.0
2022-10-14 13:25:00,209.89,210.1,209.71,210.07,4739.0,206.5366,206.7432,206.3595,206.7137,4739.0
2022-10-14 13:30:00,210.12,210.35,210.11,210.28,16582.0,206.7629,206.9892,206.7531,206.9204,16582.0
2022-10-14 13:35:00,210.2,210.42,209.97,210.25,7661.0,206.8416,207.0581,206.6153,206.8908,7661.0
2022-10-14 13:40:00,210.25,210.47,210.06,210.1,6612.0,206.8908,207.1073,206.7039,206.7432,6612.0
2022-10-14 13:45:00,210.07,210.4,210.03,210.27,13816.0,206.7137,207.0384,206.6743,206.9105,13816.0
2022-10-14 13:50:00,210.16,210.25,209.97,210.2,10356.0,206.8023,206.8908,206.6153,206.8416,10356.0
2022-10-14 13:55:00,210.28,210.56,210.19,210.55,5800.0,206.9204,207.1959,206.8318,207.186,5800.0
2022-10-14 14:00:00,210.36,210.37,210.1,210.15,7437.0,206.9991,207.0089,206.7432,206.7924,7437.0
2022-10-14 14:05:00,210.2,210.28,209.82,209.95,16293.0,206.8416,206.9204,206.4677,206.5956,16293.0
2022-10-14 14:10:00,209.91,209.93,209.59,209.6,9188.0,206.5563,206.5759,206.2414,206.2512,9188.0
2022-10-14 14:15:00,209.59,209.62,209.12,209.16,24869.0,206.2414,206.2709,205.7789,205.8182,24869.0
2022-10-14 14:20:00,209.2,209.35,209.09,209.25,12289.0,205.8576,206.0052,205.7494,205.9068,12289.0
2022-10-14 14:25:00,209.24,209.4,208.97,209.4,11320.0,205.897,206.0544,205.6313,206.0544,11320.0
2022-10-14 14:30:00,209.3,209.45,209.16,209.25,12766.0,205.956,206.1036,205.8182,205.9068,12766.0
2022-10-14 14:35:00,209.22,209.35,209.12,209.19,18535.0,205.8773,206.0052,205.7789,205.8478,18535.0
2022-10-14 14:40:00,209.18,209.3,208.89,209.24,16296.0,205.8379,205.956,205.5526,205.897,16296.0
2022-10-14 14:45:00,209.2,209.3,208.99,209.25,10172.0,205.8576,205.956,205.651,205.9068,10172.0
2022-10-14 14:50:00,209.18,209.31,209.18,209.2,13685.0,205.8379,205.9659,205.8379,205.8576,13685.0
2022-10-14 14:55:00,209.17,209.45,209.11,209.45,8397.0,205.8281,206.1036,205.769,206.1036,8397.0
2022-10-14 15:00:00,209.44,209.96,209.44,209.65,30823.0,206.0938,206.6055,206.0938,206.3004,30823.0
2022-10-14 15:05:00,209.72,209.72,209.2,209.29,13398.0,206.3693,206.3693,205.8576,205.9462,13398.0
2022-10-14 15:10:00,209.23,209.39,208.94,209.06,22877.0,205.8871,206.0446,205.6018,205.7198,22877.0
2022-10-14 15:15:00,209.0,209.0,208.7,208.96,11999.0,205.6608,205.6608,205.3656,205.6214,11999.0
2022-10-14 15:20:00,208.93,209.23,208.9,209.19,23349.0,205.5919,205.8871,205.5624,205.8478,23349.0
2022-10-14 15:25:00,209.13,209.36,209.0,209.34,16059.0,205.7887,206.0151,205.6608,205.9954,16059.0
2022-10-14 15:30:00,209.28,209.54,209.0,209.53,31976.0,205.9363,206.1922,205.6608,206.1823,31976.0
2022-10-14 15:35:00,209.59,209.72,209.17,209.3,15908.0,206.2414,206.3693,205.8281,205.956,15908.0
2022-10-14 15:40:00,209.3,209.32,209.04,209.3,21943.0,205.956,205.9757,205.7002,205.956,21943.0
2022-10-14 15:45:00,209.13,209.14,208.79,209.09,18707.0,205.7887,205.7986,205.4542,205.7494,18707.0
2022-10-14 15:50:00,209.31,209.34,208.78,208.95,26966.0,205.9659,205.9954,205.4443,205.6116,26966.0
2022-10-14 15:55:00,208.77,208.81,208.18,208.59,91762.0,205.4345,205.4738,204.8539,205.2574,91762.0
2022-10-17 09:30:00,213.38,214.29,213.38,214.23,32687.0,209.9708,210.8663,209.9708,210.8072,32687.0
2022-10-17 09:35:00,214.26,215.02,214.25,214.96,8186.0,210.8368,211.5846,210.8269,211.5256,8186.0
2022-10-17 09:40:00,215.17,215.64,215.17,215.48,7988.0,211.7322,212.1947,211.7322,212.0373,7988.0
2022-10-17 09:45:00,215.13,215.37,214.89,215.33,11005.0,211.6929,211.929,211.4567,211.8897,11005.0
2022-10-17 09:50:00,215.51,215.82,215.28,215.38,16293.0,212.0668,212.3718,211.8405,211.9389,16293.0
2022-10-17 09:55:00,215.45,215.45,214.73,215.08,13539.0,212.0078,212.0078,211.2993,211.6437,13539.0
2022-10-17 10:00:00,215.24,215.42,214.88,215.35,8968.0,211.8011,211.9782,211.4469,211.9094,8968.0
2022-10-17 10:05:00,215.39,215.53,215.24,215.5,3828.0,211.9487,212.0865,211.8011,212.057,3828.0
2022-10-17 10:10:00,215.3,216.2,215.3,216.2,14985.0,211.8601,212.7458,211.8601,212.7458,14985.0
2022-10-17 10:15:00,216.28,216.28,215.86,215.92,16428.0,212.8245,212.8245,212.4112,212.4702,16428.0
2022-10-17 10:20:00,216.07,216.08,215.54,215.55,2349.0,212.6178,212.6277,212.0963,212.1062,2349.0
2022-10-17 10:25:00,215.4,215.58,215.4,215.47,4471.0,211.9586,212.1357,211.9586,212.0274,4471.0
2022-10-17 10:30:00,215.59,215.82,215.25,215.27,15399.0,212.1455,212.3718,211.8109,211.8306,15399.0
2022-10-17 10:35:00,215.6,215.91,215.6,215.77,7688.0,212.1554,212.4604,212.1554,212.3226,7688.0
2022-10-17 10:40:00,215.82,215.9,215.65,215.65,3411.0,212.3718,212.4506,212.2046,212.2046,3411.0
2022-10-17 10:45:00,215.7,215.75,215.33,215.47,15269.0,212.2538,212.303,211.8897,212.0274,15269.0
2022-10-17 10:50:00,215.36,215.36,214.5,214.68,17941.0,211.9192,211.9192,211.0729,211.2501,17941.0
2022-10-17 10:55:00,214.64,214.77,214.36,214.74,17236.0,211.2107,211.3386,210.9352,211.3091,17236.0
2022-10-17 11:00:00,214.73,215.16,214.73,215.1,2626.0,211.2993,211.7224,211.2993,211.6633,2626.0
2022-10-17 11:05:00,214.96,214.99,214.51,214.51,7296.0,211.5256,211.5551,211.0828,211.0828,7296.0
2022-10-17 11:10:00,214.59,214.9,214.59,214.66,11274.0,211.1615,211.4665,211.1615,211.2304,11274.0
2022-10-17 11:15:00,214.54,214.57,214.23,214.27,4465.0,211.1123,211.1418,210.8072,210.8466,4465.0
2022-10-17 11:20:00,214.26,215.02,214.25,215.02,8304.0,210.8368,211.5846,210.8269,211.5846,8304.0
2022-10-17 11:25:00,214.94,215.48,214.94,215.47,6829.0,211.5059,212.0373,211.5059,212.0274,6829.0
2022-10-17 11:30:00,215.47,215.57,215.32,215.53,61018.0,212.0274,212.1258,211.8798,212.0865,61018.0
2022-10-17 11:35:00,215.5,215.61,215.3,215.59,66865.0,212.057,212.1652,211.8601,212.1455,66865.0
2022-10-17 11:40:00,215.64,216.03,215.63,215.82,11475.0,212.1947,212.5785,212.1849,212.3718,11475.0
2022-10-17 11:45:00,215.75,216.0,215.75,216.0,4867.0,212.303,212.549,212.303,212.549,4867.0
2022-10-17 11:50:00,216.03,216.34,215.9,216.23,7172.0,212.5785,212.8835,212.4506,212.7753,7172.0
2022-10-17 11:55:00,216.27,216.27,215.92,215.98,35164.0,212.8147,212.8147,212.4702,212.5293,35164.0
2022-10-17 12:00:00,216.02,216.11,215.75,215.9,24186.0,212.5686,212.6572,212.303,212.4506,24186.0
2022-10-17 12:05:00,215.88,216.31,215.86,216.24,8511.0,212.4309,212.854,212.4112,212.7851,8511.0
2022-10-17 12:10:00,216.31,216.31,215.47,215.81,7608.0,212.854,212.854,212.0274,212.362,7608.0
2022-10-17 12:15:00,215.82,215.88,215.56,215.56,7025.0,212.3718,212.4309,212.116,212.116,7025.0
2022-10-17 12:20:00,215.52,215.71,215.48,215.71,13757.0,212.0766,212.2636,212.0373,212.2636,13757.0
2022-10-17 12:25:00,215.7,215.95,215.65,215.93,14844.0,212.2538,212.4998,212.2046,212.4801,14844.0
2022-10-17 12:30:00,215.92,216.21,215.88,216.16,10208.0,212.4702,212.7556,212.4309,212.7064,10208.0
2022-10-17 12:35:00,216.15,216.23,215.82,215.88,8619.0,212.6966,212.7753,212.3718,212.4309,8619.0
2022-10-17 12:40:00,215.83,215.83,215.2,215.42,9169.0,212.3817,212.3817,211.7617,211.9782,9169.0
2022-10-17 12:45:00,215.44,215.72,215.2,215.64,10269.0,211.9979,212.2734,211.7617,212.1947,10269.0
2022-10-17 12:50:00,215.64,215.85,215.54,215.82,6081.0,212.1947,212.4014,212.0963,212.3718,6081.0
2022-10-17 12:55:00,215.86,215.87,215.53,215.65,9531.0,212.4112,212.421,212.0865,212.2046,9531.0
2022-10-17 13:00:00,215.59,215.66,215.22,215.55,9877.0,212.1455,212.2144,211.7814,212.1062,9877.0
2022-10-17 13:05:00,215.64,215.83,215.64,215.71,19194.0,212.1947,212.3817,212.1947,212.2636,19194.0
2022-10-17 13:10:00,215.7,215.81,215.65,215.66,4015.0,212.2538,212.362,212.2046,212.2144,4015.0
2022-10-17 13:15:00,215.76,215.93,215.5,215.54,6870.0,212.3128,212.4801,212.057,212.0963,6870.0
2022-10-17 13:20:00,215.49,216.03,215.43,216.01,9548.0,212.0471,212.5785,211.9881,212.5588,9548.0
2022-10-17 13:25:00,215.98,215.98,215.68,215.8,8900.0,212.5293,212.5293,212.2341,212.3522,8900.0
2022-10-17 13:30:00,215.81,215.89,215.69,215.8,6946.0,212.362,212.4407,212.2439,212.3522,6946.0
2022-10-17 13:35:00,215.82,216.02,215.8,215.99,4928.0,212.3718,212.5686,212.3522,212.5391,4928.0
2022-10-17 13:40:00,216.03,216.04,215.85,215.88,10584.0,212.5785,212.5883,212.4014,212.4309,10584.0
2022-10-17 13:45:00,215.86,216.31,215.85,216.25,24403.0,212.4112,212.854,212.4014,212.795,24403.0
2022-10-17 13:50:00,216.18,216.37,216.18,216.3,5393.0,212.7261,212.9131,212.7261,212.8442,5393.0
2022-10-17 13:55:00,216.29,216.29,216.09,216.15,29378.0,212.8343,212.8343,212.6375,212.6966,29378.0
2022-10-17 14:00:00,216.22,216.5,215.99,216.09,10971.0,212.7655,213.041,212.5391,212.6375,10971.0
2022-10-17 14:05:00,216.02,216.22,215.99,216.22,21038.0,212.5686,212.7655,212.5391,212.7655,21038.0
2022-10-17 14:10:00,216.18,216.37,216.11,216.18,4630.0,212.7261,212.9131,212.6572,212.7261,4630.0
2022-10-17 14:15:00,216.14,216.21,216.04,216.21,8398.0,212.6867,212.7556,212.5883,212.7556,8398.0
2022-10-17 14:20:00,216.21,216.22,215.84,215.9,7150.0,212.7556,212.7655,212.3915,212.4506,7150.0
2022-10-17 14:25:00,215.96,216.02,215.71,215.99,21828.0,212.5096,212.5686,212.2636,212.5391,21828.0
2022-10-17 14:30:00,215.93,215.93,215.71,215.86,9601.0,212.4801,212.4801,212.2636,212.4112,9601.0
2022-10-17 14:35:00,215.77,216.16,215.77,216.16,11230.0,212.3226,212.7064,212.3226,212.7064,11230.0
2022-10-17 14:40:00,216.19,216.35,216.15,216.3,4907.0,212.7359,212.8934,212.6966,212.8442,4907.0
2022-10-17 14:45:00,216.3,216.37,216.2,216.34,6366.0,212.8442,212.9131,212.7458,212.8835,6366.0
2022-10-17 14:50:00,216.24,216.24,216.0,216.05,21380.0,212.7851,212.7851,212.549,212.5982,21380.0
2022-10-17 14:55:00,216.01,216.19,215.93,215.93,11547.0,212.5588,212.7359,212.4801,212.4801,11547.0
2022-10-17 15:00:00,215.89,216.05,215.57,215.74,17157.0,212.4407,212.5982,212.1258,212.2931,17157.0
2022-10-17 15:05:00,215.74,215.9,215.52,215.63,68338.0,212.2931,212.4506,212.0766,212.1849,68338.0
2022-10-17 15:10:00,215.59,215.81,215.5,215.78,16236.0,212.1455,212.362,212.057,212.3325,16236.0
2022-10-17 15:15:00,215.76,215.83,215.51,215.73,13122.0,212.3128,212.3817,212.0668,212.2833,13122.0
2022-10-17 15:20:00,215.76,216.01,215.51,215.98,9813.0,212.3128,212.5588,212.0668,212.5293,9813.0
2022-10-17 15:25:00,215.95,216.06,215.89,216.03,10422.0,212.4998,212.608,212.4407,212.5785,10422.0
2022-10-17 15:30:00,215.99,216.19,215.91,216.09,41120.0,212.5391,212.7359,212.4604,212.6375,41120.0
2022-10-17 15:35:00,216.07,216.08,215.93,216.04,4809.0,212.6178,212.6277,212.4801,212.5883,4809.0
2022-10-17 15:40:00,215.96,216.34,215.92,216.28,18456.0,212.5096,212.8835,212.4702,212.8245,18456.0
2022-10-17 15:45:00,216.25,216.36,216.11,216.12,14091.0,212.795,212.9032,212.6572,212.667,14091.0
2022-10-17 15:50:00,216.17,216.39,216.11,216.24,19576.0,212.7162,212.9327,212.6572,212.7851,19576.0
2022-10-17 15:55:00,216.21,216.21,215.6,215.9,33121.0,212.7556,212.7556,212.1554,212.4506,33121.0
2022-10-18 09:30:00,221.46,222.27,221.3,221.3,77127.0,217.9217,218.7188,217.7643,217.7643,77127.0
2022-10-18 09:35:00,221.26,221.67,221.0,221.0,22084.0,217.7249,218.1284,217.4691,217.4691,22084.0
2022-10-18 09:40:00,220.89,221.19,220.69,221.15,31639.0,217.3608,217.656,217.164,217.6167,31639.0
2022-10-18 09:45:00,221.1,221.1,220.45,220.94,10995.0,217.5675,217.5675,216.9279,217.41,10995.0
2022-10-18 09:50:00,220.95,221.12,219.96,219.97,22638.0,217.4199,217.5872,216.4457,216.4555,22638.0
2022-10-18 09:55:00,220.0,220.51,220.0,220.18,14318.0,216.4851,216.9869,216.4851,216.6622,14318.0
2022-10-18 10:00:00,220.11,220.55,220.11,220.36,6801.0,216.5933,217.0263,216.5933,216.8393,6801.0
2022-10-18 10:05:00,220.35,220.87,220.17,220.8,9920.0,216.8295,217.3412,216.6523,217.2723,9920.0
2022-10-18 10:10:00,220.78,220.96,220.74,220.92,16065.0,217.2526,217.4297,217.2132,217.3904,16065.0
2022-10-18 10:15:00,221.0,221.03,220.34,220.58,11765.0,217.4691,217.4986,216.8196,217.0558,11765.0
2022-10-18 10:20:00,220.49,220.56,219.88,219.95,16412.0,216.9672,217.0361,216.367,216.4359,16412.0
2022-10-18 10:25:00,219.94,220.14,219.54,219.6,8816.0,216.426,216.6228,216.0324,216.0914,8816.0
2022-10-18 10:30:00,219.46,219.46,219.13,219.26,12316.0,215.9537,215.9537,215.629,215.7569,12316.0
2022-10-18 10:35:00,219.33,219.38,218.53,218.63,16094.0,215.8258,215.875,215.0385,215.1369,16094.0
2022-10-18 10:40:00,218.66,219.29,218.66,219.28,13134.0,215.1665,215.7864,215.1665,215.7766,13134.0
2022-10-18 10:45:00,219.26,219.88,219.1,219.81,23379.0,215.7569,216.367,215.5994,216.2981,23379.0
2022-10-18 10:50:00,219.7,219.7,219.27,219.5,6979.0,216.1899,216.1899,215.7667,215.993,6979.0
2022-10-18 10:55:00,219.47,219.52,219.08,219.18,12719.0,215.9635,216.0127,215.5798,215.6782,12719.0
2022-10-18 11:00:00,219.09,219.2,218.76,219.15,12522.0,215.5896,215.6978,215.2649,215.6486,12522.0
2022-10-18 11:05:00,219.11,219.24,218.27,218.39,17057.0,215.6093,215.7372,214.7827,214.9008,17057.0
2022-10-18 11:10:00,218.41,218.58,217.5,217.59,23040.0,214.9205,215.0877,214.025,214.1136,23040.0
2022-10-18 11:15:00,217.51,217.9,217.45,217.45,7903.0,214.0348,214.4186,213.9758,213.9758,7903.0
2022-10-18 11:20:00,217.5,217.53,216.71,216.77,10955.0,214.025,214.0545,213.2476,213.3067,10955.0
2022-10-18 11:25:00,216.76,217.02,216.6,216.92,13147.0,213.2968,213.5527,213.1394,213.4543,13147.0
2022-10-18 11:30:00,216.9,217.08,216.68,216.95,5039.0,213.4346,213.6117,213.2181,213.4838,5039.0
2022-10-18 11:35:00,216.91,216.92,216.12,216.45,4360.0,213.4444,213.4543,212.667,212.9918,4360.0
2022-10-18 11:40:00,216.48,216.79,216.2,216.79,12883.0,213.0213,213.3263,212.7458,213.3263,12883.0
2022-10-18 11:45:00,216.8,217.22,216.71,217.21,4919.0,213.3362,213.7495,213.2476,213.7396,4919.0
2022-10-18 11:50:00,217.17,217.48,217.13,217.44,6516.0,213.7003,214.0053,213.6609,213.966,6516.0
2022-10-18 11:55:00,217.34,217.52,217.08,217.51,2910.0,213.8676,214.0447,213.6117,214.0348,2910.0
2022-10-18 12:00:00,217.46,217.48,217.44,217.45,6125.0,213.9856,214.0053,213.966,213.9758,6125.0
2022-10-18 12:05:00,217.37,218.14,217.05,218.08,10439.0,213.8971,214.6548,213.5822,214.5957,10439.0
2022-10-18 12:10:00,218.07,218.48,218.01,218.29,12633.0,214.5859,214.9893,214.5269,214.8024,12633.0
2022-10-18 12:15:00,218.29,218.58,217.97,218.39,21478.0,214.8024,215.0877,214.4875,214.9008,21478.0
2022-10-18 12:20:00,218.33,218.34,217.91,217.92,10130.0,214.8417,214.8516,214.4284,214.4383,10130.0
2022-10-18 12:25:00,217.85,217.96,217.64,217.94,4788.0,214.3694,214.4777,214.1628,214.458,4788.0
2022-10-18 12:30:00,217.97,218.07,217.74,218.07,4750.0,214.4875,214.5859,214.2612,214.5859,4750.0
2022-10-18 12:35:00,218.15,218.83,218.14,218.66,17881.0,214.6646,215.3338,214.6548,215.1665,17881.0
2022-10-18 12:40:00,218.69,219.03,218.64,218.64,6099.0,215.196,215.5306,215.1468,215.1468,6099.0
2022-10-18 12:45:00,218.59,218.6,218.33,218.49,5602.0,215.0976,215.1074,214.8417,214.9992,5602.0
2022-10-18 12:50:00,218.49,218.81,218.48,218.81,8653.0,214.9992,215.3141,214.9893,215.3141,8653.0
2022-10-18 12:55:00,218.76,218.78,218.11,218.11,7315.0,215.2649,215.2845,214.6253,214.6253,7315.0
2022-10-18 13:00:00,218.13,218.25,217.2,217.36,10302.0,214.6449,214.763,213.7298,213.8872,10302.0
2022-10-18 13:05:00,217.32,217.96,217.29,217.7,15463.0,213.8479,214.4777,213.8184,214.2218,15463.0
2022-10-18 13:10:00,217.73,218.23,217.58,218.18,8900.0,214.2513,214.7433,214.1037,214.6941,8900.0
2022-10-18 13:15:00,218.17,218.25,218.01,218.14,2729.0,214.6843,214.763,214.5269,214.6548,2729.0
2022-10-18 13:20:00,218.09,218.18,217.79,217.94,5293.0,214.6056,214.6941,214.3104,214.458,5293.0
2022-10-18 13:25:00,218.19,218.59,218.17,218.49,5359.0,214.704,215.0976,214.6843,214.9992,5359.0
2022-10-18 13:30:00,218.33,219.05,218.33,219.05,7520.0,214.8417,215.5502,214.8417,215.5502,7520.0
2022-10-18 13:35:00,219.05,219.05,218.78,218.89,12663.0,215.5502,215.5502,215.2845,215.3928,12663.0
2022-10-18 13:40:00,218.99,218.99,218.75,218.78,3426.0,215.4912,215.4912,215.255,215.2845,3426.0
2022-10-18 13:45:00,218.83,218.97,218.53,218.96,9913.0,215.3338,215.4715,215.0385,215.4617,9913.0
2022-10-18 13:50:00,218.92,219.09,218.8,219.03,6411.0,215.4223,215.5896,215.3042,215.5306,6411.0
2022-10-18 13:55:00,219.09,219.3,218.89,219.06,6466.0,215.5896,215.7962,215.3928,215.5601,6466.0
2022-10-18 14:00:00,219.12,219.12,218.61,218.7,8136.0,215.6191,215.6191,215.1173,215.2058,8136.0
2022-10-18 14:05:00,218.61,218.92,218.53,218.66,15709.0,215.1173,215.4223,215.0385,215.1665,15709.0
2022-10-18 14:10:00,218.89,218.9,218.76,218.83,7544.0,215.3928,215.4026,215.2649,215.3338,7544.0
2022-10-18 14:15:00,218.78,218.83,218.54,218.68,8464.0,215.2845,215.3338,215.0484,215.1861,8464.0
2022-10-18 14:20:00,218.57,218.95,218.55,218.93,60604.0,215.0779,215.4518,215.0582,215.4322,60604.0
2022-10-18 14:25:00,218.94,219.06,218.68,219.04,4311.0,215.442,215.5601,215.1861,215.5404,4311.0
2022-10-18 14:30:00,218.96,218.96,218.68,218.81,8848.0,215.4617,215.4617,215.1861,215.3141,8848.0
2022-10-18 14:35:00,218.84,218.92,217.57,217.78,22104.0,215.3436,215.4223,214.0939,214.3005,22104.0
2022-10-18 14:40:00,217.81,217.86,216.58,216.65,27735.0,214.33,214.3792,213.1197,213.1886,27735.0
2022-10-18 14:45:00,216.73,216.83,216.1,216.65,22693.0,213.2673,213.3657,212.6474,213.1886,22693.0
2022-10-18 14:50:00,216.6,217.01,216.37,216.96,40622.0,213.1394,213.5428,212.9131,213.4936,40622.0
2022-10-18 14:55:00,216.93,217.26,216.88,217.1,11876.0,213.4641,213.7888,213.4149,213.6314,11876.0
2022-10-18 15:00:00,217.13,217.19,216.46,216.78,13015.0,213.6609,213.72,213.0016,213.3165,13015.0
2022-10-18 15:05:00,216.67,217.0,216.67,216.7,6623.0,213.2083,213.533,213.2083,213.2378,6623.0
2022-10-18 15:10:00,216.75,216.8,216.37,216.44,9885.0,213.287,213.3362,212.9131,212.9819,9885.0
2022-10-18 15:15:00,216.45,216.87,216.35,216.78,8611.0,212.9918,213.4051,212.8934,213.3165,8611.0
2022-10-18 15:20:00,216.77,217.26,216.66,217.23,24931.0,213.3067,213.7888,213.1984,213.7593,24931.0
2022-10-18 15:25:00,217.09,217.37,216.97,217.29,11460.0,213.6216,213.8971,213.5035,213.8184,11460.0
2022-10-18 15:30:00,217.24,218.25,217.22,218.15,33102.0,213.7692,214.763,213.7495,214.6646,33102.0
2022-10-18 15:35:00,218.08,218.08,217.64,217.89,113118.0,214.5957,214.5957,214.1628,214.4088,113118.0
2022-10-18 15:40:00,217.89,218.23,217.81,218.15,45051.0,214.4088,214.7433,214.33,214.6646,45051.0
2022-10-18 15:45:00,218.1,218.13,217.9,218.07,23888.0,214.6154,214.6449,214.4186,214.5859,23888.0
2022-10-18 15:50:00,218.0,218.5,217.78,217.93,31370.0,214.517,215.009,214.3005,214.4481,31370.0
2022-10-18 15:55:00,217.84,218.31,217.57,218.3,49870.0,214.3596,214.8221,214.0939,214.8122,49870.0
2022-10-19 09:30:00,216.65,217.69,216.38,217.67,65746.0,213.1886,214.212,212.9229,214.1923,65746.0
2022-10-19 09:35:00,217.75,217.99,217.22,217.29,6725.0,214.271,214.5072,213.7495,213.8184,6725.0
2022-10-19 09:40:00,217.37,217.49,216.03,216.61,23224.0,213.8971,214.0152,212.5785,213.1492,23224.0
2022-10-19 09:45:00,216.39,216.6,215.95,216.03,14123.0,212.9327,213.1394,212.4998,212.5785,14123.0
2022-10-19 09:50:00,216.23,217.1,216.23,216.83,6349.0,212.7753,213.6314,212.7753,213.3657,6349.0
2022-10-19 09:55:00,216.92,217.15,216.15,216.3,11686.0,213.4543,213.6806,212.6966,212.8442,11686.0
2022-10-19 10:00:00,216.26,216.65,216.05,216.65,6586.0,212.8048,213.1886,212.5982,213.1886,6586.0
2022-10-19 10:05:00,216.8,217.3,216.8,217.07,9687.0,213.3362,213.8282,213.3362,213.6019,9687.0
2022-10-19 10:10:00,217.11,217.42,216.72,217.42,9997.0,213.6412,213.9463,213.2575,213.9463,9997.0
2022-10-19 10:15:00,218.05,218.05,217.64,217.79,6119.0,214.5662,214.5662,214.1628,214.3104,6119.0
2022-10-19 10:20:00,217.81,218.73,217.8,218.69,6961.0,214.33,215.2353,214.3202,215.196,6961.0
2022-10-19 10:25:00,218.58,218.89,218.35,218.75,5908.0,215.0877,215.3928,214.8614,215.255,5908.0
2022-10-19 10:30:00,218.7,218.8,218.31,218.41,16475.0,215.2058,215.3042,214.8221,214.9205,16475.0
2022-10-19 10:35:00,218.35,218.51,218.18,218.43,3518.0,214.8614,215.0189,214.6941,214.9401,3518.0
2022-10-19 10:40:00,218.4,218.41,217.74,217.91,65015.0,214.9106,214.9205,214.2612,214.4284,65015.0
2022-10-19 10:45:00,218.07,218.21,217.96,218.21,3244.0,214.5859,214.7237,214.4777,214.7237,3244.0
2022-10-19 10:50:00,217.79,217.92,217.31,217.31,6212.0,214.3104,214.4383,213.838,213.838,6212.0
2022-10-19 10:55:00,217.28,217.35,217.07,217.23,2437.0,213.8085,213.8774,213.6019,213.7593,2437.0
2022-10-19 11:00:00,217.21,217.46,217.07,217.07,5366.0,213.7396,213.9856,213.6019,213.6019,5366.0
2022-10-19 11:05:00,217.19,217.7,217.19,217.47,1728.0,213.72,214.2218,213.72,213.9955,1728.0
2022-10-19 11:10:00,217.67,218.03,217.62,217.65,9096.0,214.1923,214.5465,214.1431,214.1726,9096.0
2022-10-19 11:15:00,217.74,218.02,217.67,218.02,3290.0,214.2612,214.5367,214.1923,214.5367,3290.0
2022-10-19 11:20:00,217.97,218.01,217.6,217.6,7036.0,214.4875,214.5269,214.1234,214.1234,7036.0
2022-10-19 11:25:00,217.42,217.42,217.15,217.3,11844.0,213.9463,213.9463,213.6806,213.8282,11844.0
2022-10-19 11:30:00,217.27,217.57,217.06,217.35,28005.0,213.7987,214.0939,213.592,213.8774,28005.0
2022-10-19 11:35:00,217.33,217.56,216.86,217.49,3836.0,213.8577,214.084,213.3952,214.0152,3836.0
2022-10-19 11:40:00,217.57,217.57,217.12,217.27,2193.0,214.0939,214.0939,213.6511,213.7987,2193.0
2022-10-19 11:45:00,217.28,217.63,217.28,217.52,5231.0,213.8085,214.1529,213.8085,214.0447,5231.0
2022-10-19 11:50:00,217.57,217.99,217.45,217.86,55373.0,214.0939,214.5072,213.9758,214.3792,55373.0
2022-10-19 11:55:00,217.86,217.97,217.62,217.62,3743.0,214.3792,214.4875,214.1431,214.1431,3743.0
2022-10-19 12:00:00,217.65,217.66,217.15,217.26,7442.0,214.1726,214.1824,213.6806,213.7888,7442.0
2022-10-19 12:05:00,217.21,217.22,216.82,216.94,5236.0,213.7396,213.7495,213.3559,213.4739,5236.0
2022-10-19 12:10:00,216.9,217.08,216.72,216.86,16929.0,213.4346,213.6117,213.2575,213.3952,16929.0
2022-10-19 12:15:00,216.94,217.08,216.75,217.04,7382.0,213.4739,213.6117,213.287,213.5723,7382.0
2022-10-19 12:20:00,217.04,217.04,216.82,216.86,6578.0,213.5723,213.5723,213.3559,213.3952,6578.0
2022-10-19 12:25:00,216.83,216.83,216.43,216.58,7056.0,213.3657,213.3657,212.9721,213.1197,7056.0
2022-10-19 12:30:00,216.47,216.9,216.4,216.85,6563.0,213.0115,213.4346,212.9426,213.3854,6563.0
2022-10-19 12:35:00,216.89,217.07,216.65,216.7,85953.0,213.4247,213.6019,213.1886,213.2378,85953.0
2022-10-19 12:40:00,216.7,216.7,216.08,216.18,14091.0,213.2378,213.2378,212.6277,212.7261,14091.0
2022-10-19 12:45:00,216.13,216.16,215.72,215.81,12570.0,212.6769,212.7064,212.2734,212.362,12570.0
2022-10-19 12:50:00,215.79,216.13,215.79,216.04,4867.0,212.3423,212.6769,212.3423,212.5883,4867.0
2022-10-19 12:55:00,216.0,216.06,215.76,215.93,6613.0,212.549,212.608,212.3128,212.4801,6613.0
2022-10-19 13:00:00,215.89,216.05,214.95,215.02,18802.0,212.4407,212.5982,211.5157,211.5846,18802.0
2022-10-19 13:05:00,214.92,215.24,214.71,215.11,16785.0,211.4862,211.8011,211.2796,211.6732,16785.0
2022-10-19 13:10:00,215.17,215.26,215.11,215.14,3685.0,211.7322,211.8208,211.6732,211.7027,3685.0
2022-10-19 13:15:00,215.16,215.29,215.0,215.17,16381.0,211.7224,211.8503,211.5649,211.7322,16381.0
2022-10-19 13:20:00,215.21,215.48,215.18,215.34,17963.0,211.7716,212.0373,211.7421,211.8995,17963.0
2022-10-19 13:25:00,215.33,215.72,215.32,215.36,20683.0,211.8897,212.2734,211.8798,211.9192,20683.0
2022-10-19 13:30:00,215.41,215.6,215.34,215.34,34425.0,211.9684,212.1554,211.8995,211.8995,34425.0
2022-10-19 13:35:00,215.31,215.48,215.15,215.24,16244.0,211.87,212.0373,211.7125,211.8011,16244.0
2022-10-19 13:40:00,215.16,215.47,215.0,215.4,4505.0,211.7224,212.0274,211.5649,211.9586,4505.0
2022-10-19 13:45:00,215.49,215.49,215.18,215.31,10753.0,212.0471,212.0471,211.7421,211.87,10753.0
2022-10-19 13:50:00,215.16,215.44,215.05,215.41,10916.0,211.7224,211.9979,211.6141,211.9684,10916.0
2022-10-19 13:55:00,215.46,215.59,215.23,215.59,3763.0,212.0176,212.1455,211.7913,212.1455,3763.0
2022-10-19 14:00:00,215.51,216.12,215.38,215.94,3566.0,212.0668,212.667,211.9389,212.4899,3566.0
2022-10-19 14:05:00,216.02,216.39,215.89,216.22,15636.0,212.5686,212.9327,212.4407,212.7655,15636.0
2022-10-19 14:10:00,216.19,216.3,216.06,216.26,248549.0,212.7359,212.8442,212.608,212.8048,248549.0
2022-10-19 14:15:00,216.37,216.62,216.27,216.32,25865.0,212.9131,213.1591,212.8147,212.8639,25865.0
2022-10-19 14:20:00,216.26,216.32,216.12,216.23,8189.0,212.8048,212.8639,212.667,212.7753,8189.0
2022-10-19 14:25:00,216.32,216.49,216.17,216.39,8435.0,212.8639,213.0311,212.7162,212.9327,8435.0
2022-10-19 14:30:00,216.4,216.54,216.26,216.47,8121.0,212.9426,213.0803,212.8048,213.0115,8121.0
2022-10-19 14:35:00,216.43,216.47,216.18,216.29,6376.0,212.9721,213.0115,212.7261,212.8343,6376.0
2022-10-19 14:40:00,216.1,216.32,215.96,216.02,11073.0,212.6474,212.8639,212.5096,212.5686,11073.0
2022-10-19 14:45:00,215.98,216.09,215.82,215.89,13666.0,212.5293,212.6375,212.3718,212.4407,13666.0
2022-10-19 14:50:00,215.82,215.9,215.77,215.84,12259.0,212.3718,212.4506,212.3226,212.3915,12259.0
2022-10-19 14:55:00,215.72,215.89,215.67,215.67,19711.0,212.2734,212.4407,212.2242,212.2242,19711.0
2022-10-19 15:00:00,215.71,216.04,215.55,215.66,30594.0,212.2636,212.5883,212.1062,212.2144,30594.0
2022-10-19 15:05:00,215.69,215.97,215.43,215.95,16175.0,212.2439,212.5194,211.9881,212.4998,16175.0
2022-10-19 15:10:00,216.05,216.21,215.92,216.21,12766.0,212.5982,212.7556,212.4702,212.7556,12766.0
2022-10-19 15:15:00,216.02,216.62,216.02,216.51,9866.0,212.5686,213.1591,212.5686,213.0508,9866.0
2022-10-19 15:20:00,216.51,216.55,216.18,216.2,8130.0,213.0508,213.0902,212.7261,212.7458,8130.0
2022-10-19 15:25:00,216.21,216.35,215.9,216.0,20484.0,212.7556,212.8934,212.4506,212.549,20484.0
2022-10-19 15:30:00,215.97,216.1,215.81,216.09,11460.0,212.5194,212.6474,212.362,212.6375,11460.0
2022-10-19 15:35:00,216.07,216.23,215.94,216.02,26178.0,212.6178,212.7753,212.4899,212.5686,26178.0
2022-10-19 15:40:00,216.04,216.34,216.02,216.18,21700.0,212.5883,212.8835,212.5686,212.7261,21700.0
2022-10-19 15:45:00,216.2,216.27,215.87,216.05,17811.0,212.7458,212.8147,212.421,212.5982,17811.0
2022-10-19 15:50:00,216.04,216.49,215.88,216.49,28079.0,212.5883,213.0311,212.4309,213.0311,28079.0
2022-10-19 15:55:00,216.45,216.81,216.34,216.76,38061.0,212.9918,213.346,212.8835,213.2968,38061.0
2022-10-20 09:30:00,216.08,216.76,215.72,216.45,49279.0,212.6277,213.2968,212.2734,212.9918,49279.0
2022-10-20 09:35:00,216.39,216.39,215.54,215.54,16055.0,212.9327,212.9327,212.0963,212.0963,16055.0
2022-10-20 09:40:00,215.51,216.31,215.51,216.2,8376.0,212.0668,212.854,212.0668,212.7458,8376.0
2022-10-20 09:45:00,216.44,217.08,216.42,216.96,13081.0,212.9819,213.6117,212.9623,213.4936,13081.0
2022-10-20 09:50:00,216.99,217.65,216.95,217.26,4058.0,213.5231,214.1726,213.4838,213.7888,4058.0
2022-10-20 09:55:00,217.28,217.35,217.2,217.31,5203.0,213.8085,213.8774,213.7298,213.838,5203.0
2022-10-20 10:00:00,217.16,218.1,217.06,218.1,6330.0,213.6904,214.6154,213.592,214.6154,6330.0
2022-10-20 10:05:00,218.2,218.91,218.2,218.82,20585.0,214.7138,215.4125,214.7138,215.3239,20585.0
2022-10-20 10:10:00,218.81,219.0,218.52,218.54,10067.0,215.3141,215.501,215.0287,215.0484,10067.0
2022-10-20 10:15:00,218.82,219.6,218.67,219.54,32789.0,215.3239,216.0914,215.1763,216.0324,32789.0
2022-10-20 10:20:00,219.59,219.78,219.45,219.6,4320.0,216.0816,216.2686,215.9438,216.0914,4320.0
2022-10-20 10:25:00,219.52,219.53,219.19,219.51,3860.0,216.0127,216.0226,215.688,216.0029,3860.0
2022-10-20 10:30:00,219.72,219.72,218.73,218.87,6379.0,216.2095,216.2095,215.2353,215.3731,6379.0
2022-10-20 10:35:00,218.78,219.08,218.77,219.01,7521.0,215.2845,215.5798,215.2747,215.5109,7521.0
2022-10-20 10:40:00,219.12,219.17,218.61,219.02,8608.0,215.6191,215.6683,215.1173,215.5207,8608.0
2022-10-20 10:45:00,218.99,219.35,218.96,219.18,14489.0,215.4912,215.8454,215.4617,215.6782,14489.0
2022-10-20 10:50:00,219.18,219.37,219.04,219.05,16995.0,215.6782,215.8651,215.5404,215.5502,16995.0
2022-10-20 10:55:00,219.09,219.72,219.09,219.67,8986.0,215.5896,216.2095,215.5896,216.1603,8986.0
2022-10-20 11:00:00,219.74,219.83,219.14,219.14,9884.0,216.2292,216.3178,215.6388,215.6388,9884.0
2022-10-20 11:05:00,219.2,219.48,219.18,219.48,6448.0,215.6978,215.9734,215.6782,215.9734,6448.0
2022-10-20 11:10:00,219.46,219.66,219.37,219.54,3914.0,215.9537,216.1505,215.8651,216.0324,3914.0
2022-10-20 11:15:00,219.57,219.57,218.97,218.97,11758.0,216.0619,216.0619,215.4715,215.4715,11758.0
2022-10-20 11:20:00,219.02,219.25,218.92,219.25,3611.0,215.5207,215.747,215.4223,215.747,3611.0
2022-10-20 11:25:00,219.18,219.19,218.49,218.57,23143.0,215.6782,215.688,214.9992,215.0779,23143.0
2022-10-20 11:30:00,218.69,219.09,218.66,218.96,8487.0,215.196,215.5896,215.1665,215.4617,8487.0
2022-10-20 11:35:00,218.96,219.37,218.87,219.34,2760.0,215.4617,215.8651,215.3731,215.8356,2760.0
2022-10-20 11:40:00,219.28,219.49,219.23,219.24,15496.0,215.7766,215.9832,215.7274,215.7372,15496.0
2022-10-20 11:45:00,219.3,219.31,219.06,219.31,1368.0,215.7962,215.8061,215.5601,215.8061,1368.0
2022-10-20 11:50:00,219.21,219.51,219.21,219.28,7464.0,215.7077,216.0029,215.7077,215.7766,7464.0
2022-10-20 11:55:00,219.14,219.21,218.78,218.81,3145.0,215.6388,215.7077,215.2845,215.3141,3145.0
2022-10-20 12:00:00,218.79,218.79,218.16,218.28,4555.0,215.2944,215.2944,214.6745,214.7925,4555.0
2022-10-20 12:05:00,218.18,218.28,217.5,217.5,2504.0,214.6941,214.7925,214.025,214.025,2504.0
2022-10-20 12:10:00,217.64,217.81,217.47,217.6,3918.0,214.1628,214.33,213.9955,214.1234,3918.0
2022-10-20 12:15:00,217.61,217.99,217.6,217.84,7675.0,214.1332,214.5072,214.1234,214.3596,7675.0
2022-10-20 12:20:00,217.81,217.81,217.13,217.32,7901.0,214.33,214.33,213.6609,213.8479,7901.0
2022-10-20 12:25:00,217.19,217.2,216.9,217.12,5400.0,213.72,213.7298,213.4346,213.6511,5400.0
2022-10-20 12:30:00,216.95,217.34,216.93,217.03,10645.0,213.4838,213.8676,213.4641,213.5625,10645.0
2022-10-20 12:35:00,217.05,217.19,216.76,216.82,8962.0,213.5822,213.72,213.2968,213.3559,8962.0
2022-10-20 12:40:00,216.85,216.92,216.65,216.65,5597.0,213.3854,213.4543,213.1886,213.1886,5597.0
2022-10-20 12:45:00,216.73,216.73,216.29,216.54,3025.0,213.2673,213.2673,212.8343,213.0803,3025.0
2022-10-20 12:50:00,216.61,216.72,216.39,216.53,6397.0,213.1492,213.2575,212.9327,213.0705,6397.0
2022-10-20 12:55:00,216.58,216.78,216.47,216.74,11340.0,213.1197,213.3165,213.0115,213.2771,11340.0
2022-10-20 13:00:00,216.73,216.9,216.53,216.87,5067.0,213.2673,213.4346,213.0705,213.4051,5067.0
2022-10-20 13:05:00,216.79,216.79,215.75,215.91,13328.0,213.3263,213.3263,212.303,212.4604,13328.0
2022-10-20 13:10:00,215.81,216.38,215.8,216.12,10315.0,212.362,212.9229,212.3522,212.667,10315.0
2022-10-20 13:15:00,216.11,216.2,215.9,216.02,18234.0,212.6572,212.7458,212.4506,212.5686,18234.0
2022-10-20 13:20:00,216.01,216.39,215.86,216.0,14840.0,212.5588,212.9327,212.4112,212.549,14840.0
2022-10-20 13:25:00,216.03,216.3,216.01,216.18,4578.0,212.5785,212.8442,212.5588,212.7261,4578.0
2022-10-20 13:30:00,216.19,216.19,215.91,215.96,13842.0,212.7359,212.7359,212.4604,212.5096,13842.0
2022-10-20 13:35:00,215.95,216.14,215.8,215.91,13803.0,212.4998,212.6867,212.3522,212.4604,13803.0
2022-10-20 13:40:00,215.9,215.95,215.48,215.82,7708.0,212.4506,212.4998,212.0373,212.3718,7708.0
2022-10-20 13:45:00,215.67,215.77,215.06,215.1,14392.0,212.2242,212.3226,211.624,211.6633,14392.0
2022-10-20 13:50:00,215.09,215.28,214.89,215.03,18014.0,211.6535,211.8405,211.4567,211.5945,18014.0
2022-10-20 13:55:00,214.96,215.31,214.95,215.27,26126.0,211.5256,211.87,211.5157,211.8306,26126.0
2022-10-20 14:00:00,215.2,215.34,215.15,215.15,47298.0,211.7617,211.8995,211.7125,211.7125,47298.0
2022-10-20 14:05:00,215.08,215.2,214.64,214.9,8801.0,211.6437,211.7617,211.2107,211.4665,8801.0
2022-10-20 14:10:00,214.76,214.76,214.52,214.61,10302.0,211.3288,211.3288,211.0926,211.1812,10302.0
2022-10-20 14:15:00,214.55,214.89,214.5,214.74,16787.0,211.1221,211.4567,211.0729,211.3091,16787.0
2022-10-20 14:20:00,214.76,214.85,214.5,214.57,9627.0,211.3288,211.4173,211.0729,211.1418,9627.0
2022-10-20 14:25:00,214.55,214.67,214.45,214.55,11261.0,211.1221,211.2402,211.0237,211.1221,11261.0
2022-10-20 14:30:00,214.53,215.09,214.41,215.04,8636.0,211.1025,211.6535,210.9844,211.6043,8636.0
2022-10-20 14:35:00,215.04,215.14,214.84,214.88,17633.0,211.6043,211.7027,211.4075,211.4469,17633.0
2022-10-20 14:40:00,214.85,214.85,214.38,214.38,8053.0,211.4173,211.4173,210.9548,210.9548,8053.0
2022-10-20 14:45:00,214.4,214.73,214.27,214.73,5031.0,210.9745,211.2993,210.8466,211.2993,5031.0
2022-10-20 14:50:00,214.64,215.0,214.45,214.96,19863.0,211.2107,211.5649,211.0237,211.5256,19863.0
2022-10-20 14:55:00,214.98,215.34,214.91,215.07,9414.0,211.5453,211.8995,211.4764,211.6338,9414.0
2022-10-20 15:00:00,215.16,215.32,215.06,215.06,3887.0,211.7224,211.8798,211.624,211.624,3887.0
2022-10-20 15:05:00,215.09,215.7,215.08,215.56,16155.0,211.6535,212.2538,211.6437,212.116,16155.0
2022-10-20 15:10:00,215.58,215.6,215.23,215.45,5856.0,212.1357,212.1554,211.7913,212.0078,5856.0
2022-10-20 15:15:00,215.51,215.51,215.06,215.07,9711.0,212.0668,212.0668,211.624,211.6338,9711.0
2022-10-20 15:20:00,215.09,215.09,214.79,215.0,8993.0,211.6535,211.6535,211.3583,211.5649,8993.0
2022-10-20 15:25:00,215.09,215.1,214.72,214.96,7564.0,211.6535,211.6633,211.2894,211.5256,7564.0
2022-10-20 15:30:00,214.94,214.95,214.59,214.62,8988.0,211.5059,211.5157,211.1615,211.191,8988.0
2022-10-20 15:35:00,214.55,214.97,214.5,214.7,36216.0,211.1221,211.5354,211.0729,211.2697,36216.0
2022-10-20 15:40:00,214.65,215.13,214.62,215.13,21182.0,211.2205,211.6929,211.191,211.6929,21182.0
2022-10-20 15:45:00,215.05,215.27,214.84,215.19,14126.0,211.6141,211.8306,211.4075,211.7519,14126.0
2022-10-20 15:50:00,215.09,215.66,215.09,215.53,15274.0,211.6535,212.2144,211.6535,212.0865,15274.0
2022-10-20 15:55:00,215.35,215.48,215.05,215.06,17010.0,211.9094,212.0373,211.6141,211.624,17010.0
2022-10-21 09:30:00,214.32,214.55,213.29,213.75,67062.0,210.8958,211.1221,209.8823,210.3349,67062.0
2022-10-21 09:35:00,213.54,214.46,213.42,214.18,4139.0,210.1283,211.0336,210.0102,210.758,4139.0
2022-10-21 09:40:00,214.08,214.61,213.31,214.61,7733.0,210.6596,211.1812,209.9019,211.1812,7733.0
2022-10-21 09:45:00,214.89,215.6,214.69,214.79,14241.0,211.4567,212.1554,211.2599,211.3583,14241.0
2022-10-21 09:50:00,214.91,215.87,214.61,215.53,23398.0,211.4764,212.421,211.1812,212.0865,23398.0
2022-10-21 09:55:00,215.69,216.13,215.19,216.02,17582.0,212.2439,212.6769,211.7519,212.5686,17582.0
2022-10-21 10:00:00,216.48,216.51,215.92,216.3,18763.0,213.0213,213.0508,212.4702,212.8442,18763.0
2022-10-21 10:05:00,216.37,217.39,216.22,216.86,34894.0,212.9131,213.9168,212.7655,213.3952,34894.0
2022-10-21 10:10:00,216.99,216.99,216.55,216.87,8623.0,213.5231,213.5231,213.0902,213.4051,8623.0
2022-10-21 10:15:00,216.81,216.82,216.39,216.55,7540.0,213.346,213.3559,212.9327,213.0902,7540.0
2022-10-21 10:20:00,216.8,216.8,215.51,215.52,8553.0,213.3362,213.3362,212.0668,212.0766,8553.0
2022-10-21 10:25:00,215.45,215.5,215.01,215.02,8662.0,212.0078,212.057,211.5748,211.5846,8662.0
2022-10-21 10:30:00,215.22,215.53,214.96,214.96,7161.0,211.7814,212.0865,211.5256,211.5256,7161.0
2022-10-21 10:35:00,215.04,215.08,214.47,214.6,7073.0,211.6043,211.6437,211.0434,211.1713,7073.0
2022-10-21 10:40:00,214.71,215.14,214.57,214.91,9944.0,211.2796,211.7027,211.1418,211.4764,9944.0
2022-10-21 10:45:00,214.89,215.57,214.88,215.49,9035.0,211.4567,212.1258,211.4469,212.0471,9035.0
2022-10-21 10:50:00,215.63,215.76,215.36,215.47,4951.0,212.1849,212.3128,211.9192,212.0274,4951.0
2022-10-21 10:55:00,215.48,215.56,214.48,214.63,2992.0,212.0373,212.116,211.0533,211.2009,2992.0
2022-10-21 11:00:00,214.49,214.51,214.05,214.26,5769.0,211.0631,211.0828,210.6301,210.8368,5769.0
2022-10-21 11:05:00,214.31,214.58,214.21,214.58,5370.0,210.886,211.1517,210.7876,211.1517,5370.0
2022-10-21 11:10:00,214.78,214.99,214.53,214.53,6819.0,211.3485,211.5551,211.1025,211.1025,6819.0
2022-10-21 11:15:00,214.49,214.87,214.42,214.46,5359.0,211.0631,211.437,210.9942,211.0336,5359.0
2022-10-21 11:20:00,214.38,215.12,214.38,214.64,4869.0,210.9548,211.683,210.9548,211.2107,4869.0
2022-10-21 11:25:00,214.94,215.38,214.94,215.3,7580.0,211.5059,211.9389,211.5059,211.8601,7580.0
2022-10-21 11:30:00,215.34,216.13,215.34,215.96,3898.0,211.8995,212.6769,211.8995,212.5096,3898.0
2022-10-21 11:35:00,216.01,216.01,215.23,215.31,5622.0,212.5588,212.5588,211.7913,211.87,5622.0
2022-10-21 11:40:00,215.29,216.42,215.26,216.41,7481.0,211.8503,212.9623,211.8208,212.9524,7481.0
2022-10-21 11:45:00,216.27,216.6,216.0,216.53,13240.0,212.8147,213.1394,212.549,213.0705,13240.0
2022-10-21 11:50:00,216.55,216.78,216.23,216.41,5972.0,213.0902,213.3165,212.7753,212.9524,5972.0
2022-10-21 11:55:00,216.22,216.83,216.2,216.74,26833.0,212.7655,213.3657,212.7458,213.2771,26833.0
2022-10-21 12:00:00,217.0,217.61,217.0,217.53,36240.0,213.533,214.1332,213.533,214.0545,36240.0
2022-10-21 12:05:00,217.42,217.43,217.09,217.21,20527.0,213.9463,213.9561,213.6216,213.7396,20527.0
2022-10-21 12:10:00,217.19,217.27,216.59,217.24,13340.0,213.72,213.7987,213.1295,213.7692,13340.0
2022-10-21 12:15:00,217.17,217.18,216.69,216.77,183199.0,213.7003,213.7101,213.2279,213.3067,183199.0
2022-10-21 12:20:00,216.77,217.22,216.57,217.16,12662.0,213.3067,213.7495,213.1099,213.6904,12662.0
2022-10-21 12:25:00,217.18,217.24,216.61,216.63,23860.0,213.7101,213.7692,213.1492,213.1689,23860.0
2022-10-21 12:30:00,216.67,217.08,216.49,217.08,3014.0,213.2083,213.6117,213.0311,213.6117,3014.0
2022-10-21 12:35:00,216.96,217.4,216.63,216.63,8640.0,213.4936,213.9266,213.1689,213.1689,8640.0
2022-10-21 12:40:00,216.98,217.33,216.97,217.33,7562.0,213.5133,213.8577,213.5035,213.8577,7562.0
2022-10-21 12:45:00,217.18,217.83,217.18,217.7,6834.0,213.7101,214.3497,213.7101,214.2218,6834.0
2022-10-21 12:50:00,217.77,218.02,217.76,217.92,4577.0,214.2907,214.5367,214.2808,214.4383,4577.0
2022-10-21 12:55:00,217.97,218.0,217.46,217.56,11260.0,214.4875,214.517,213.9856,214.084,11260.0
2022-10-21 13:00:00,217.62,218.04,217.57,218.04,23688.0,214.1431,214.5564,214.0939,214.5564,23688.0
2022-10-21 13:05:00,217.87,218.06,217.61,217.61,7163.0,214.3891,214.5761,214.1332,214.1332,7163.0
2022-10-21 13:10:00,217.75,217.75,217.53,217.66,2983.0,214.271,214.271,214.0545,214.1824,2983.0
2022-10-21 13:15:00,217.57,217.76,217.36,217.72,7187.0,214.0939,214.2808,213.8872,214.2415,7187.0
2022-10-21 13:20:00,217.84,217.93,217.38,217.53,11876.0,214.3596,214.4481,213.9069,214.0545,11876.0
2022-10-21 13:25:00,217.45,217.84,217.38,217.66,5525.0,213.9758,214.3596,213.9069,214.1824,5525.0
2022-10-21 13:30:00,217.74,218.16,217.72,217.82,11634.0,214.2612,214.6745,214.2415,214.3399,11634.0
2022-10-21 13:35:00,217.72,217.94,217.65,217.87,9289.0,214.2415,214.458,214.1726,214.3891,9289.0
2022-10-21 13:40:00,218.0,218.25,217.94,217.97,44701.0,214.517,214.763,214.458,214.4875,44701.0
2022-10-21 13:45:00,218.01,218.33,218.01,218.3,15830.0,214.5269,214.8417,214.5269,214.8122,15830.0
2022-10-21 13:50:00,218.37,218.58,218.34,218.46,9390.0,214.8811,215.0877,214.8516,214.9697,9390.0
2022-10-21 13:55:00,218.44,218.64,218.34,218.59,11145.0,214.95,215.1468,214.8516,215.0976,11145.0
2022-10-21 14:00:00,218.64,218.9,218.62,218.81,15846.0,215.1468,215.4026,215.1271,215.3141,15846.0
2022-10-21 14:05:00,218.87,219.06,218.83,219.04,7858.0,215.3731,215.5601,215.3338,215.5404,7858.0
2022-10-21 14:10:00,219.02,219.15,218.62,218.62,18023.0,215.5207,215.6486,215.1271,215.1271,18023.0
2022-10-21 14:15:00,218.78,218.78,218.32,218.48,17803.0,215.2845,215.2845,214.8319,214.9893,17803.0
2022-10-21 14:20:00,218.62,218.64,218.41,218.41,5828.0,215.1271,215.1468,214.9205,214.9205,5828.0
2022-10-21 14:25:00,218.43,218.63,218.27,218.61,18616.0,214.9401,215.1369,214.7827,215.1173,18616.0
2022-10-21 14:30:00,218.67,218.93,218.63,218.72,25489.0,215.1763,215.4322,215.1369,215.2255,25489.0
2022-10-21 14:35:00,218.68,218.78,218.47,218.71,25796.0,215.1861,215.2845,214.9795,215.2157,25796.0
2022-10-21 14:40:00,218.69,218.82,218.43,218.43,23783.0,215.196,215.3239,214.9401,214.9401,23783.0
2022-10-21 14:45:00,218.45,218.61,218.37,218.6,21144.0,214.9598,215.1173,214.8811,215.1074,21144.0
2022-10-21 14:50:00,218.7,218.7,218.34,218.43,331975.0,215.2058,215.2058,214.8516,214.9401,331975.0
2022-10-21 14:55:00,218.36,218.81,218.35,218.77,20481.0,214.8713,215.3141,214.8614,215.2747,20481.0
2022-10-21 15:00:00,218.8,219.13,218.67,219.06,11988.0,215.3042,215.629,215.1763,215.5601,11988.0
2022-10-21 15:05:00,219.08,219.16,218.95,219.05,18963.0,215.5798,215.6585,215.4518,215.5502,18963.0
2022-10-21 15:10:00,218.97,219.43,218.97,219.4,8193.0,215.4715,215.9242,215.4715,215.8946,8193.0
2022-10-21 15:15:00,219.36,219.64,219.29,219.6,16384.0,215.8553,216.1308,215.7864,216.0914,16384.0
2022-10-21 15:20:00,219.56,219.76,219.5,219.75,12916.0,216.0521,216.2489,215.993,216.2391,12916.0
2022-10-21 15:25:00,219.8,219.96,219.77,219.96,5975.0,216.2883,216.4457,216.2587,216.4457,5975.0
2022-10-21 15:30:00,219.92,220.06,219.75,219.8,11882.0,216.4063,216.5441,216.2391,216.2883,11882.0
2022-10-21 15:35:00,219.8,220.0,219.72,219.96,8945.0,216.2883,216.4851,216.2095,216.4457,8945.0
2022-10-21 15:40:00,219.98,220.14,219.85,220.02,26972.0,216.4654,216.6228,216.3375,216.5047,26972.0
2022-10-21 15:45:00,220.0,220.03,219.84,219.94,13676.0,216.4851,216.5146,216.3276,216.426,13676.0
2022-10-21 15:50:00,220.07,220.18,219.77,220.02,19152.0,216.5539,216.6622,216.2587,216.5047,19152.0
2022-10-21 15:55:00,219.91,220.0,219.74,219.92,20518.0,216.3965,216.4851,216.2292,216.4063,20518.0
2022-10-24 09:30:00,220.43,220.54,219.22,219.5,27851.0,216.9082,217.0164,215.7175,215.993,27851.0
2022-10-24 09:35:00,219.37,220.96,219.33,220.42,24882.0,215.8651,217.4297,215.8258,216.8983,24882.0
2022-10-24 09:40:00,220.31,220.4,219.27,219.58,18799.0,216.7901,216.8787,215.7667,216.0718,18799.0
2022-10-24 09:45:00,219.68,221.21,219.68,220.06,16366.0,216.1702,217.6757,216.1702,216.5441,16366.0
2022-10-24 09:50:00,220.2,220.63,219.99,220.58,7395.0,216.6819,217.105,216.4752,217.0558,7395.0
2022-10-24 09:55:00,220.8,221.0,220.38,220.41,5937.0,217.2723,217.4691,216.859,216.8885,5937.0
2022-10-24 10:00:00,220.48,220.5,218.96,218.98,5705.0,216.9574,216.9771,215.4617,215.4814,5705.0
2022-10-24 10:05:00,218.67,219.11,218.0,218.18,4533.0,215.1763,215.6093,214.517,214.6941,4533.0
2022-10-24 10:10:00,218.16,218.76,218.16,218.76,11703.0,214.6745,215.2649,214.6745,215.2649,11703.0
2022-10-24 10:15:00,218.53,218.53,217.92,218.42,12421.0,215.0385,215.0385,214.4383,214.9303,12421.0
2022-10-24 10:20:00,218.37,218.38,217.46,217.64,4705.0,214.8811,214.8909,213.9856,214.1628,4705.0
2022-10-24 10:25:00,217.65,218.24,217.5,218.24,6707.0,214.1726,214.7532,214.025,214.7532,6707.0
2022-10-24 10:30:00,218.0,218.79,217.95,218.72,7363.0,214.517,215.2944,214.4678,215.2255,7363.0
2022-10-24 10:35:00,218.83,219.59,218.83,219.37,63635.0,215.3338,216.0816,215.3338,215.8651,63635.0
2022-10-24 10:40:00,219.22,219.46,218.7,219.09,2165.0,215.7175,215.9537,215.2058,215.5896,2165.0
2022-10-24 10:45:00,218.87,219.1,218.65,218.65,4917.0,215.3731,215.5994,215.1566,215.1566,4917.0
2022-10-24 10:50:00,218.67,219.85,218.67,219.4,21358.0,215.1763,216.3375,215.1763,215.8946,21358.0
2022-10-24 10:55:00,219.74,220.2,219.4,220.11,53133.0,216.2292,216.6819,215.8946,216.5933,53133.0
2022-10-24 11:00:00,220.1,220.11,219.8,219.92,2253.0,216.5835,216.5933,216.2883,216.4063,2253.0
2022-10-24 11:05:00,219.81,220.22,219.41,219.56,7974.0,216.2981,216.7015,215.9045,216.0521,7974.0
2022-10-24 11:10:00,219.52,219.96,219.47,219.96,5312.0,216.0127,216.4457,215.9635,216.4457,5312.0
2022-10-24 11:15:00,219.96,220.27,219.3,219.5,7572.0,216.4457,216.7507,215.7962,215.993,7572.0
2022-10-24 11:20:00,219.68,220.25,219.68,220.23,3932.0,216.1702,216.7311,216.1702,216.7114,3932.0
2022-10-24 11:25:00,220.14,220.46,219.92,220.4,11338.0,216.6228,216.9377,216.4063,216.8787,11338.0
2022-10-24 11:30:00,220.25,220.39,220.07,220.26,13165.0,216.7311,216.8688,216.5539,216.7409,13165.0
2022-10-24 11:35:00,220.44,220.77,220.35,220.57,6744.0,216.918,217.2428,216.8295,217.046,6744.0
2022-10-24 11:40:00,220.53,220.72,220.38,220.39,4399.0,217.0066,217.1936,216.859,216.8688,4399.0
2022-10-24 11:45:00,220.29,220.3,219.9,220.15,3414.0,216.7704,216.7803,216.3867,216.6327,3414.0
2022-10-24 11:50:00,220.38,221.12,220.26,221.04,17044.0,216.859,217.5872,216.7409,217.5084,17044.0
2022-10-24 11:55:00,221.12,221.26,221.0,221.25,10763.0,217.5872,217.7249,217.4691,217.7151,10763.0
2022-10-24 12:00:00,221.19,221.37,220.76,220.77,8157.0,217.656,217.8332,217.2329,217.2428,8157.0
2022-10-24 12:05:00,220.86,221.12,220.83,220.95,8765.0,217.3313,217.5872,217.3018,217.4199,8765.0
2022-10-24 12:10:00,221.0,221.18,221.0,221.14,5520.0,217.4691,217.6462,217.4691,217.6068,5520.0
2022-10-24 12:15:00,221.22,221.67,221.18,221.67,9008.0,217.6856,218.1284,217.6462,218.1284,9008.0
2022-10-24 12:20:00,221.66,221.81,221.34,221.81,10303.0,218.1185,218.2661,217.8036,218.2661,10303.0
2022-10-24 12:25:00,221.79,221.83,221.42,221.42,12940.0,218.2465,218.2858,217.8824,217.8824,12940.0
2022-10-24 12:30:00,221.36,221.42,221.14,221.22,3022.0,217.8233,217.8824,217.6068,217.6856,3022.0
2022-10-24 12:35:00,221.17,221.41,221.16,221.26,1290.0,217.6364,217.8725,217.6265,217.7249,1290.0
2022-10-24 12:40:00,220.97,221.32,220.97,221.3,1180.0,217.4396,217.784,217.4396,217.7643,1180.0
2022-10-24 12:45:00,221.37,221.54,221.37,221.52,2416.0,217.8332,218.0005,217.8332,217.9808,2416.0
2022-10-24 12:50:00,221.54,221.69,221.51,221.62,10644.0,218.0005,218.1481,217.9709,218.0792,10644.0
2022-10-24 12:55:00,221.62,221.68,221.29,221.29,4078.0,218.0792,218.1382,217.7544,217.7544,4078.0
2022-10-24 13:00:00,221.34,221.34,221.05,221.24,14284.0,217.8036,217.8036,217.5183,217.7052,14284.0
2022-10-24 13:05:00,221.08,221.34,221.08,221.33,6380.0,217.5478,217.8036,217.5478,217.7938,6380.0
2022-10-24 13:10:00,221.36,221.36,220.9,221.01,5139.0,217.8233,217.8233,217.3707,217.4789,5139.0
2022-10-24 13:15:00,221.03,221.06,220.91,220.92,2529.0,217.4986,217.5281,217.3805,217.3904,2529.0
2022-10-24 13:20:00,220.86,220.86,220.62,220.68,83315.0,217.3313,217.3313,217.0952,217.1542,83315.0
2022-10-24 13:25:00,220.72,220.83,220.59,220.7,3396.0,217.1936,217.3018,217.0656,217.1739,3396.0
2022-10-24 13:30:00,220.65,220.7,220.34,220.52,2523.0,217.1247,217.1739,216.8196,216.9967,2523.0
2022-10-24 13:35:00,220.53,220.54,220.29,220.54,4437.0,217.0066,217.0164,216.7704,217.0164,4437.0
2022-10-24 13:40:00,220.61,220.86,220.6,220.83,13906.0,217.0853,217.3313,217.0755,217.3018,13906.0
2022-10-24 13:45:00,220.84,221.05,220.71,220.87,5748.0,217.3116,217.5183,217.1837,217.3412,5748.0
2022-10-24 13:50:00,220.84,220.98,220.73,220.91,8282.0,217.3116,217.4494,217.2034,217.3805,8282.0
2022-10-24 13:55:00,220.83,220.96,220.63,220.68,4061.0,217.3018,217.4297,217.105,217.1542,4061.0
2022-10-24 14:00:00,220.65,221.11,220.65,221.1,33518.0,217.1247,217.5773,217.1247,217.5675,33518.0
2022-10-24 14:05:00,221.1,221.28,221.1,221.25,6212.0,217.5675,217.7446,217.5675,217.7151,6212.0
2022-10-24 14:10:00,221.18,221.28,221.11,221.28,5653.0,217.6462,217.7446,217.5773,217.7446,5653.0
2022-10-24 14:15:00,221.34,221.34,221.3,221.32,755.0,217.8036,217.8036,217.7643,217.784,755.0
2022-10-24 14:20:00,221.33,221.33,221.16,221.27,8531.0,217.7938,217.7938,217.6265,217.7348,8531.0
2022-10-24 14:25:00,221.27,221.48,221.25,221.35,5694.0,217.7348,217.9414,217.7151,217.8135,5694.0
2022-10-24 14:30:00,221.33,221.51,221.32,221.51,6108.0,217.7938,217.9709,217.784,217.9709,6108.0
2022-10-24 14:35:00,221.44,221.68,221.36,221.68,14115.0,217.9021,218.1382,217.8233,218.1382,14115.0
2022-10-24 14:40:00,221.67,222.08,221.47,221.97,52898.0,218.1284,218.5318,217.9316,218.4236,52898.0
2022-10-24 14:45:00,221.91,222.09,221.88,222.09,5560.0,218.3645,218.5417,218.335,218.5417,5560.0
2022-10-24 14:50:00,221.95,222.03,221.93,222.03,6265.0,218.4039,218.4826,218.3842,218.4826,6265.0
2022-10-24 14:55:00,221.96,222.29,221.95,222.22,12292.0,218.4137,218.7385,218.4039,218.6696,12292.0
2022-10-24 15:00:00,222.17,222.58,222.17,222.43,8907.0,218.6204,219.0238,218.6204,218.8762,8907.0
2022-10-24 15:05:00,222.56,222.65,222.38,222.42,9583.0,219.0042,219.0927,218.827,218.8664,9583.0
2022-10-24 15:10:00,222.54,222.62,222.51,222.56,2868.0,218.9845,219.0632,218.955,219.0042,2868.0
2022-10-24 15:15:00,222.61,222.9,222.6,222.86,12385.0,219.0534,219.3387,219.0435,219.2994,12385.0
2022-10-24 15:20:00,222.85,222.85,222.52,222.59,7747.0,219.2895,219.2895,218.9648,219.0337,7747.0
2022-10-24 15:25:00,222.64,222.79,222.54,222.58,11653.0,219.0829,219.2305,218.9845,219.0238,11653.0
2022-10-24 15:30:00,222.66,222.72,222.47,222.51,9100.0,219.1026,219.1616,218.9156,218.955,9100.0
2022-10-24 15:35:00,222.55,222.55,222.36,222.36,7104.0,218.9943,218.9943,218.8074,218.8074,7104.0
2022-10-24 15:40:00,222.34,222.39,222.24,222.31,6130.0,218.7877,218.8369,218.6893,218.7582,6130.0
2022-10-24 15:45:00,222.22,222.34,222.06,222.06,13083.0,218.6696,218.7877,218.5121,218.5121,13083.0
2022-10-24 15:50:00,222.04,222.18,221.7,221.7,17910.0,218.4925,218.6302,218.1579,218.1579,17910.0
2022-10-24 15:55:00,221.74,222.17,221.74,222.14,27429.0,218.1973,218.6204,218.1973,218.5909,27429.0
2022-10-25 09:30:00,222.91,224.11,222.88,223.83,32473.0,219.3486,220.5294,219.319,220.2539,32473.0
2022-10-25 09:35:00,223.62,223.74,223.29,223.38,4919.0,220.0472,220.1653,219.7225,219.8111,4919.0
2022-10-25 09:40:00,223.39,223.98,223.03,223.81,22129.0,219.8209,220.4015,219.4666,220.2342,22129.0
2022-10-25 09:45:00,224.11,225.28,224.11,225.25,20539.0,220.5294,221.6807,220.5294,221.6512,20539.0
2022-10-25 09:50:00,225.4,225.56,224.96,225.56,7547.0,221.7988,221.9562,221.3658,221.9562,7547.0
2022-10-25 09:55:00,225.52,225.73,225.36,225.54,8585.0,221.9169,222.1235,221.7594,221.9365,8585.0
2022-10-25 10:00:00,225.7,225.7,225.14,225.6,6547.0,222.094,222.094,221.5429,221.9956,6547.0
2022-10-25 10:05:00,225.44,225.44,225.13,225.38,4217.0,221.8381,221.8381,221.5331,221.7791,4217.0
2022-10-25 10:10:00,225.5,225.59,224.91,225.41,10403.0,221.8972,221.9857,221.3166,221.8086,10403.0
2022-10-25 10:15:00,225.46,225.71,225.19,225.2,7266.0,221.8578,222.1038,221.5921,221.602,7266.0
2022-10-25 10:20:00,225.34,225.59,225.12,225.28,2249.0,221.7397,221.9857,221.5233,221.6807,2249.0
2022-10-25 10:25:00,225.44,225.67,225.43,225.54,7234.0,221.8381,222.0645,221.8283,221.9365,7234.0
2022-10-25 10:30:00,225.65,225.66,225.22,225.22,5689.0,222.0448,222.0546,221.6217,221.6217,5689.0
2022-10-25 10:35:00,225.52,225.52,224.98,225.0,8817.0,221.9169,221.9169,221.3855,221.4052,8817.0
2022-10-25 10:40:00,224.99,225.28,224.99,225.11,11793.0,221.3953,221.6807,221.3953,221.5134,11793.0
2022-10-25 10:45:00,225.1,225.49,225.09,225.47,4936.0,221.5036,221.8873,221.4937,221.8677,4936.0
2022-10-25 10:50:00,225.5,225.7,225.5,225.59,2996.0,221.8972,222.094,221.8972,221.9857,2996.0
2022-10-25 10:55:00,225.66,225.75,225.34,225.34,2141.0,222.0546,222.1432,221.7397,221.7397,2141.0
2022-10-25 11:00:00,225.34,225.6,225.26,225.6,3800.0,221.7397,221.9956,221.661,221.9956,3800.0
2022-10-25 11:05:00,225.64,226.17,225.61,226.16,6067.0,222.0349,222.5565,222.0054,222.5466,6067.0
2022-10-25 11:10:00,226.1,226.14,225.79,225.82,8627.0,222.4876,222.527,222.1826,222.2121,8627.0
2022-10-25 11:15:00,225.8,226.08,225.8,226.08,11895.0,222.1924,222.4679,222.1924,222.4679,11895.0
2022-10-25 11:20:00,226.05,226.19,226.0,226.09,5357.0,222.4384,222.5762,222.3892,222.4778,5357.0
2022-10-25 11:25:00,226.15,226.3,226.06,226.29,8123.0,222.5368,222.6844,222.4482,222.6746,8123.0
2022-10-25 11:30:00,226.24,226.31,226.09,226.26,7777.0,222.6254,222.6942,222.4778,222.645,7777.0
2022-10-25 11:35:00,226.32,226.67,226.32,226.66,8584.0,222.7041,223.0485,222.7041,223.0387,8584.0
2022-10-25 11:40:00,226.59,226.62,226.36,226.59,7950.0,222.9698,222.9993,222.7434,222.9698,7950.0
2022-10-25 11:45:00,226.57,226.63,226.42,226.59,4805.0,222.9501,223.0091,222.8025,222.9698,4805.0
2022-10-25 11:50:00,226.66,226.7,226.61,226.7,2638.0,223.0387,223.078,222.9894,223.078,2638.0
2022-10-25 11:55:00,226.69,226.69,226.39,226.43,3340.0,223.0682,223.0682,222.773,222.8123,3340.0
2022-10-25 12:00:00,226.42,226.56,226.33,226.34,11122.0,222.8025,222.9402,222.7139,222.7238,11122.0
2022-10-25 12:05:00,226.37,226.68,226.36,226.54,12506.0,222.7533,223.0583,222.7434,222.9206,12506.0
2022-10-25 12:10:00,226.49,226.69,226.43,226.63,9533.0,222.8714,223.0682,222.8123,223.0091,9533.0
2022-10-25 12:15:00,226.65,226.82,226.65,226.82,6818.0,223.0288,223.1961,223.0288,223.1961,6818.0
2022-10-25 12:20:00,226.88,226.97,226.75,226.8,6446.0,223.2551,223.3437,223.1272,223.1764,6446.0
2022-10-25 12:25:00,226.7,226.75,226.66,226.66,16706.0,223.078,223.1272,223.0387,223.0387,16706.0
2022-10-25 12:30:00,226.65,226.76,226.47,226.56,4305.0,223.0288,223.1371,222.8517,222.9402,4305.0
2022-10-25 12:35:00,226.53,226.53,226.37,226.38,5773.0,222.9107,222.9107,222.7533,222.7631,5773.0
2022-10-25 12:40:00,226.31,226.4,226.29,226.38,5642.0,222.6942,222.7828,222.6746,222.7631,5642.0
2022-10-25 12:45:00,226.39,226.39,225.99,226.02,5137.0,222.773,222.773,222.3794,222.4089,5137.0
2022-10-25 12:50:00,226.04,226.13,225.99,226.02,4775.0,222.4286,222.5171,222.3794,222.4089,4775.0
2022-10-25 12:55:00,225.9,225.93,225.8,225.9,5316.0,222.2908,222.3203,222.1924,222.2908,5316.0
2022-10-25 13:00:00,226.09,226.2,225.51,225.59,5336.0,222.4778,222.586,221.907,221.9857,5336.0
2022-10-25 13:05:00,225.52,226.0,225.5,225.89,7189.0,221.9169,222.3892,221.8972,222.281,7189.0
2022-10-25 13:10:00,225.84,225.89,225.48,225.49,7588.0,222.2318,222.281,221.8775,221.8873,7588.0
2022-10-25 13:15:00,225.55,225.63,225.21,225.54,6211.0,221.9464,222.0251,221.6118,221.9365,6211.0
2022-10-25 13:20:00,225.42,225.52,225.42,225.52,2523.0,221.8185,221.9169,221.8185,221.9169,2523.0
2022-10-25 13:25:00,225.54,225.8,225.53,225.68,7329.0,221.9365,222.1924,221.9267,222.0743,7329.0
2022-10-25 13:30:00,225.79,226.16,225.78,226.08,5482.0,222.1826,222.5466,222.1727,222.4679,5482.0
2022-10-25 13:35:00,225.97,225.98,225.62,225.63,1888.0,222.3597,222.3695,222.0153,222.0251,1888.0
2022-10-25 13:40:00,225.69,225.74,225.5,225.65,2609.0,222.0841,222.1333,221.8972,222.0448,2609.0
2022-10-25 13:45:00,225.64,225.69,225.54,225.69,7687.0,222.0349,222.0841,221.9365,222.0841,7687.0
2022-10-25 13:50:00,225.58,225.83,225.58,225.79,75934.0,221.9759,222.2219,221.9759,222.1826,75934.0
2022-10-25 13:55:00,225.82,225.92,225.81,225.91,2053.0,222.2121,222.3105,222.2022,222.3006,2053.0
2022-10-25 14:00:00,225.85,226.23,225.83,226.2,11942.0,222.2416,222.6155,222.2219,222.586,11942.0
2022-10-25 14:05:00,226.23,226.4,226.18,226.4,2630.0,222.6155,222.7828,222.5663,222.7828,2630.0
2022-10-25 14:10:00,226.35,226.39,226.2,226.25,7994.0,222.7336,222.773,222.586,222.6352,7994.0
2022-10-25 14:15:00,226.21,226.58,226.2,226.53,26909.0,222.5958,222.9599,222.586,222.9107,26909.0
2022-10-25 14:20:00,226.55,226.67,226.46,226.66,3100.0,222.9304,223.0485,222.8418,223.0387,3100.0
2022-10-25 14:25:00,226.65,226.69,226.56,226.68,6630.0,223.0288,223.0682,222.9402,223.0583,6630.0
2022-10-25 14:30:00,226.68,226.92,226.56,226.92,10250.0,223.0583,223.2945,222.9402,223.2945,10250.0
2022-10-25 14:35:00,226.89,226.91,226.79,226.91,1523.0,223.265,223.2847,223.1666,223.2847,1523.0
2022-10-25 14:40:00,226.94,226.97,226.53,226.57,43429.0,223.3142,223.3437,222.9107,222.9501,43429.0
2022-10-25 14:45:00,226.5,226.55,226.38,226.49,19647.0,222.8812,222.9304,222.7631,222.8714,19647.0
2022-10-25 14:50:00,226.46,226.69,226.46,226.68,10915.0,222.8418,223.0682,222.8418,223.0583,10915.0
2022-10-25 14:55:00,226.69,226.77,226.48,226.5,21637.0,223.0682,223.1469,222.8615,222.8812,21637.0
2022-10-25 15:00:00,226.55,226.75,226.44,226.75,15414.0,222.9304,223.1272,222.8222,223.1272,15414.0
2022-10-25 15:05:00,226.76,226.96,226.74,226.89,20746.0,223.1371,223.3339,223.1174,223.265,20746.0
2022-10-25 15:10:00,226.89,227.0,226.83,226.99,11259.0,223.265,223.3732,223.2059,223.3634,11259.0
2022-10-25 15:15:00,226.97,227.02,226.81,226.88,7106.0,223.3437,223.3929,223.1863,223.2551,7106.0
2022-10-25 15:20:00,226.9,226.99,226.8,226.99,8769.0,223.2748,223.3634,223.1764,223.3634,8769.0
2022-10-25 15:25:00,227.02,227.28,227.02,227.24,18417.0,223.3929,223.6487,223.3929,223.6094,18417.0
2022-10-25 15:30:00,227.29,227.55,227.23,227.44,30249.0,223.6586,223.9144,223.5995,223.8062,30249.0
2022-10-25 15:35:00,227.45,227.45,227.24,227.39,12049.0,223.816,223.816,223.6094,223.757,12049.0
2022-10-25 15:40:00,227.41,227.43,227.23,227.43,17145.0,223.7767,223.7963,223.5995,223.7963,17145.0
2022-10-25 15:45:00,227.35,227.44,227.29,227.44,19516.0,223.7176,223.8062,223.6586,223.8062,19516.0
2022-10-25 15:50:00,227.22,227.46,227.07,227.08,9816.0,223.5897,223.8259,223.4421,223.4519,9816.0
2022-10-25 15:55:00,227.11,227.38,227.07,227.3,11392.0,223.4815,223.7471,223.4421,223.6684,11392.0
2022-10-26 09:30:00,222.3,222.97,221.72,222.76,44438.0,218.7483,219.4076,218.1776,219.201,44438.0
2022-10-26 09:35:00,222.51,223.5,222.38,223.34,15630.0,218.955,219.9291,218.827,219.7717,15630.0
2022-10-26 09:40:00,223.27,223.38,222.79,222.82,21911.0,219.7028,219.8111,219.2305,219.26,21911.0
2022-10-26 09:45:00,222.81,223.88,222.8,223.56,29283.0,219.2502,220.3031,219.2403,219.9882,29283.0
2022-10-26 09:50:00,223.62,223.83,223.24,223.25,15515.0,220.0472,220.2539,219.6733,219.6831,15515.0
2022-10-26 09:55:00,223.23,223.53,222.86,222.91,9803.0,219.6635,219.9587,219.2994,219.3486,9803.0
2022-10-26 10:00:00,223.08,224.11,223.03,223.73,21292.0,219.5158,220.5294,219.4666,220.1555,21292.0
2022-10-26 10:05:00,223.54,224.45,223.4,224.03,9661.0,219.9685,220.864,219.8307,220.4507,9661.0
2022-10-26 10:10:00,223.94,224.45,223.72,224.27,10762.0,220.3621,220.864,220.1456,220.6868,10762.0
2022-10-26 10:15:00,224.27,224.68,223.93,224.67,16502.0,220.6868,221.0903,220.3523,221.0804,16502.0
2022-10-26 10:20:00,224.44,224.44,223.97,223.98,3047.0,220.8541,220.8541,220.3916,220.4015,3047.0
2022-10-26 10:25:00,223.92,224.84,223.92,224.77,5735.0,220.3424,221.2477,220.3424,221.1788,5735.0
2022-10-26 10:30:00,224.84,224.95,224.44,224.93,7196.0,221.2477,221.356,220.8541,221.3363,7196.0
2022-10-26 10:35:00,224.81,225.53,224.79,225.48,12662.0,221.2182,221.9267,221.1985,221.8775,12662.0
2022-10-26 10:40:00,225.52,225.91,225.47,225.91,7431.0,221.9169,222.3006,221.8677,222.3006,7431.0
2022-10-26 10:45:00,225.83,226.28,225.71,226.02,9081.0,222.2219,222.6647,222.1038,222.4089,9081.0
2022-10-26 10:50:00,226.05,226.05,225.71,225.82,8086.0,222.4384,222.4384,222.1038,222.2121,8086.0
2022-10-26 10:55:00,225.76,225.8,225.26,225.26,3907.0,222.153,222.1924,221.661,221.661,3907.0
2022-10-26 11:00:00,225.4,226.24,225.4,226.07,5124.0,221.7988,222.6254,221.7988,222.4581,5124.0
2022-10-26 11:05:00,225.93,226.54,225.89,226.42,3325.0,222.3203,222.9206,222.281,222.8025,3325.0
2022-10-26 11:10:00,226.41,226.7,226.16,226.7,4793.0,222.7926,223.078,222.5466,223.078,4793.0
2022-10-26 11:15:00,226.66,226.84,226.54,226.8,8372.0,223.0387,223.2158,222.9206,223.1764,8372.0
2022-10-26 11:20:00,226.77,226.87,226.53,226.58,3133.0,223.1469,223.2453,222.9107,222.9599,3133.0
2022-10-26 11:25:00,226.7,226.99,226.67,226.89,4431.0,223.078,223.3634,223.0485,223.265,4431.0
2022-10-26 11:30:00,226.81,227.23,226.77,227.03,6471.0,223.1863,223.5995,223.1469,223.4027,6471.0
2022-10-26 11:35:00,226.81,227.1,226.79,227.09,7436.0,223.1863,223.4716,223.1666,223.4618,7436.0
2022-10-26 11:40:00,227.02,227.28,227.0,227.09,3263.0,223.3929,223.6487,223.3732,223.4618,3263.0
2022-10-26 11:45:00,227.05,227.05,226.67,226.73,9812.0,223.4224,223.4224,223.0485,223.1075,9812.0
2022-10-26 11:50:00,226.72,226.73,226.38,226.47,5460.0,223.0977,223.1075,222.7631,222.8517,5460.0
2022-10-26 11:55:00,226.48,226.54,226.38,226.54,6794.0,222.8615,222.9206,222.7631,222.9206,6794.0
2022-10-26 12:00:00,226.56,226.85,226.55,226.63,16708.0,222.9402,223.2256,222.9304,223.0091,16708.0
2022-10-26 12:05:00,226.61,226.62,226.23,226.31,14952.0,222.9894,222.9993,222.6155,222.6942,14952.0
2022-10-26 12:10:00,226.28,226.59,226.28,226.34,80323.0,222.6647,222.9698,222.6647,222.7238,80323.0
2022-10-26 12:15:00,226.36,226.62,226.14,226.51,6707.0,222.7434,222.9993,222.527,222.891,6707.0
2022-10-26 12:20:00,226.51,226.65,226.45,226.51,6128.0,222.891,223.0288,222.832,222.891,6128.0
2022-10-26 12:25:00,226.5,226.5,225.99,226.14,10548.0,222.8812,222.8812,222.3794,222.527,10548.0
2022-10-26 12:30:00,226.08,226.35,226.07,226.12,4517.0,222.4679,222.7336,222.4581,222.5073,4517.0
2022-10-26 12:35:00,226.13,226.32,225.99,226.0,4626.0,222.5171,222.7041,222.3794,222.3892,4626.0
2022-10-26 12:40:00,225.96,225.97,225.62,225.7,4754.0,222.3498,222.3597,222.0153,222.094,4754.0
2022-10-26 12:45:00,225.58,225.79,225.31,225.34,3037.0,221.9759,222.1826,221.7102,221.7397,3037.0
2022-10-26 12:50:00,225.27,225.3,225.03,225.07,4466.0,221.6709,221.7004,221.4347,221.4741,4466.0
2022-10-26 12:55:00,225.08,225.13,224.46,224.53,3547.0,221.4839,221.5331,220.8738,220.9427,3547.0
2022-10-26 13:00:00,224.38,224.5,224.16,224.38,14008.0,220.7951,220.9132,220.5786,220.7951,14008.0
2022-10-26 13:05:00,224.25,224.35,224.1,224.16,4095.0,220.6672,220.7656,220.5196,220.5786,4095.0
2022-10-26 13:10:00,224.16,224.37,223.98,224.02,5601.0,220.5786,220.7852,220.4015,220.4408,5601.0
2022-10-26 13:15:00,223.98,224.1,223.8,224.07,7916.0,220.4015,220.5196,220.2243,220.49,7916.0
2022-10-26 13:20:00,224.08,224.1,223.47,223.61,4846.0,220.4999,220.5196,219.8996,220.0374,4846.0
2022-10-26 13:25:00,223.53,223.53,223.2,223.25,4666.0,219.9587,219.9587,219.6339,219.6831,4666.0
2022-10-26 13:30:00,223.18,223.2,222.91,223.12,5453.0,219.6143,219.6339,219.3486,219.5552,5453.0
2022-10-26 13:35:00,223.07,223.36,223.07,223.32,5051.0,219.506,219.7914,219.506,219.752,5051.0
2022-10-26 13:40:00,223.33,223.67,223.33,223.66,5391.0,219.7619,220.0964,219.7619,220.0866,5391.0
2022-10-26 13:45:00,223.71,223.71,223.44,223.46,11855.0,220.1358,220.1358,219.8701,219.8898,11855.0
2022-10-26 13:50:00,223.62,223.8,223.62,223.79,3512.0,220.0472,220.2243,220.0472,220.2145,3512.0
2022-10-26 13:55:00,223.77,223.95,223.6,223.93,7608.0,220.1948,220.3719,220.0275,220.3523,7608.0
2022-10-26 14:00:00,223.85,224.08,223.83,224.06,10345.0,220.2735,220.4999,220.2539,220.4802,10345.0
2022-10-26 14:05:00,224.14,224.14,223.97,223.98,4871.0,220.5589,220.5589,220.3916,220.4015,4871.0
2022-10-26 14:10:00,223.99,224.16,223.84,223.84,3534.0,220.4113,220.5786,220.2637,220.2637,3534.0
2022-10-26 14:15:00,223.87,223.88,223.57,223.58,5923.0,220.2932,220.3031,219.998,220.0079,5923.0
2022-10-26 14:20:00,223.55,223.55,223.2,223.25,5984.0,219.9783,219.9783,219.6339,219.6831,5984.0
2022-10-26 14:25:00,223.22,223.33,222.95,222.99,3296.0,219.6536,219.7619,219.3879,219.4273,3296.0
2022-10-26 14:30:00,222.93,223.06,222.9,222.97,9012.0,219.3682,219.4962,219.3387,219.4076,9012.0
2022-10-26 14:35:00,222.98,223.33,222.97,223.21,5636.0,219.4174,219.7619,219.4076,219.6438,5636.0
2022-10-26 14:40:00,223.19,223.19,222.65,222.67,35650.0,219.6241,219.6241,219.0927,219.1124,35650.0
2022-10-26 14:45:00,222.63,222.87,222.63,222.83,27765.0,219.073,219.3092,219.073,219.2698,27765.0
2022-10-26 14:50:00,222.83,222.86,222.63,222.84,18172.0,219.2698,219.2994,219.073,219.2797,18172.0
2022-10-26 14:55:00,222.73,223.04,222.6,222.93,6468.0,219.1714,219.4765,219.0435,219.3682,6468.0
2022-10-26 15:00:00,222.88,222.9,222.35,222.35,17623.0,219.319,219.3387,218.7975,218.7975,17623.0
2022-10-26 15:05:00,222.42,222.53,222.22,222.52,12373.0,218.8664,218.9746,218.6696,218.9648,12373.0
2022-10-26 15:10:00,222.5,222.65,222.26,222.64,16800.0,218.9451,219.0927,218.7089,219.0829,16800.0
2022-10-26 15:15:00,222.7,223.0,222.63,222.96,10974.0,219.1419,219.4371,219.073,219.3978,10974.0
2022-10-26 15:20:00,222.94,222.96,222.59,222.66,6995.0,219.3781,219.3978,219.0337,219.1026,6995.0
2022-10-26 15:25:00,222.71,222.83,222.54,222.75,12672.0,219.1518,219.2698,218.9845,219.1911,12672.0
2022-10-26 15:30:00,222.79,222.84,222.64,222.68,6758.0,219.2305,219.2797,219.0829,219.1222,6758.0
2022-10-26 15:35:00,222.5,222.71,222.43,222.66,9331.0,218.9451,219.1518,218.8762,219.1026,9331.0
2022-10-26 15:40:00,222.7,223.02,222.68,222.93,12759.0,219.1419,219.4568,219.1222,219.3682,12759.0
2022-10-26 15:45:00,222.96,223.08,222.69,222.86,14767.0,219.3978,219.5158,219.1321,219.2994,14767.0
2022-10-26 15:50:00,222.82,222.88,222.43,222.88,25723.0,219.26,219.319,218.8762,219.319,25723.0
2022-10-26 15:55:00,222.85,222.85,222.22,222.36,18484.0,219.2895,219.2895,218.6696,218.8074,18484.0
2022-10-27 09:30:00,221.94,222.78,221.94,222.61,37245.0,218.3941,219.2206,218.3941,219.0534,37245.0
2022-10-27 09:35:00,222.26,222.41,221.7,221.7,15046.0,218.7089,218.8566,218.1579,218.1579,15046.0
2022-10-27 09:40:00,221.5,221.99,221.1,221.98,15994.0,217.9611,218.4433,217.5675,218.4334,15994.0
2022-10-27 09:45:00,221.89,222.05,220.78,220.78,13219.0,218.3449,218.5023,217.2526,217.2526,13219.0
2022-10-27 09:50:00,220.65,220.66,219.78,219.8,27599.0,217.1247,217.1345,216.2686,216.2883,27599.0
2022-10-27 09:55:00,219.71,219.87,219.35,219.87,8313.0,216.1997,216.3571,215.8454,216.3571,8313.0
2022-10-27 10:00:00,219.89,220.45,219.74,220.45,5739.0,216.3768,216.9279,216.2292,216.9279,5739.0
2022-10-27 10:05:00,221.12,221.22,220.82,221.2,15253.0,217.5872,217.6856,217.292,217.6659,15253.0
2022-10-27 10:10:00,221.22,222.16,220.71,222.16,11904.0,217.6856,218.6105,217.1837,218.6105,11904.0
2022-10-27 10:15:00,222.15,222.45,222.09,222.45,12971.0,218.6007,218.8959,218.5417,218.8959,12971.0
2022-10-27 10:20:00,222.34,222.62,222.23,222.41,8755.0,218.7877,219.0632,218.6794,218.8566,8755.0
2022-10-27 10:25:00,222.53,222.82,222.4,222.53,25502.0,218.9746,219.26,218.8467,218.9746,25502.0
2022-10-27 10:30:00,222.67,222.94,222.49,222.56,5423.0,219.1124,219.3781,218.9353,219.0042,5423.0
2022-10-27 10:35:00,222.56,222.56,221.79,221.82,17581.0,219.0042,219.0042,218.2465,218.276,17581.0
2022-10-27 10:40:00,221.68,221.71,221.2,221.32,3570.0,218.1382,218.1677,217.6659,217.784,3570.0
2022-10-27 10:45:00,221.23,221.67,221.21,221.31,11097.0,217.6954,218.1284,217.6757,217.7741,11097.0
2022-10-27 10:50:00,221.36,221.89,221.36,221.8,2337.0,217.8233,218.3449,217.8233,218.2563,2337.0
2022-10-27 10:55:00,221.68,221.69,220.71,220.71,7042.0,218.1382,218.1481,217.1837,217.1837,7042.0
2022-10-27 11:00:00,220.71,221.36,220.57,220.97,9490.0,217.1837,217.8233,217.046,217.4396,9490.0
2022-10-27 11:05:00,221.13,221.58,221.0,221.58,12302.0,217.597,218.0398,217.4691,218.0398,12302.0
2022-10-27 11:10:00,221.6,221.83,221.32,221.56,2785.0,218.0595,218.2858,217.784,218.0201,2785.0
2022-10-27 11:15:00,221.13,221.17,220.7,220.92,4438.0,217.597,217.6364,217.1739,217.3904,4438.0
2022-10-27 11:20:00,220.84,221.25,220.8,221.25,5101.0,217.3116,217.7151,217.2723,217.7151,5101.0
2022-10-27 11:25:00,221.05,221.09,220.81,220.94,4147.0,217.5183,217.5576,217.2821,217.41,4147.0
2022-10-27 11:30:00,220.8,221.34,220.59,221.16,7592.0,217.2723,217.8036,217.0656,217.6265,7592.0
2022-10-27 11:35:00,221.27,221.41,220.33,220.36,11002.0,217.7348,217.8725,216.8098,216.8393,11002.0
2022-10-27 11:40:00,220.36,220.52,220.18,220.24,11195.0,216.8393,216.9967,216.6622,216.7212,11195.0
2022-10-27 11:45:00,220.24,220.56,220.07,220.43,9779.0,216.7212,217.0361,216.5539,216.9082,9779.0
2022-10-27 11:50:00,220.48,220.5,220.2,220.28,6702.0,216.9574,216.9771,216.6819,216.7606,6702.0
2022-10-27 11:55:00,220.31,220.41,220.1,220.11,4947.0,216.7901,216.8885,216.5835,216.5933,4947.0
2022-10-27 12:00:00,220.06,220.68,220.0,220.57,7086.0,216.5441,217.1542,216.4851,217.046,7086.0
2022-10-27 12:05:00,220.54,220.8,220.45,220.48,6056.0,217.0164,217.2723,216.9279,216.9574,6056.0
2022-10-27 12:10:00,220.47,220.5,220.27,220.48,6519.0,216.9475,216.9771,216.7507,216.9574,6519.0
2022-10-27 12:15:00,220.55,220.59,220.18,220.2,5108.0,217.0263,217.0656,216.6622,216.6819,5108.0
2022-10-27 12:20:00,220.15,220.16,219.8,219.98,9188.0,216.6327,216.6425,216.2883,216.4654,9188.0
2022-10-27 12:25:00,219.89,219.94,219.3,219.31,5141.0,216.3768,216.426,215.7962,215.8061,5141.0
2022-10-27 12:30:00,219.27,219.86,219.27,219.85,5365.0,215.7667,216.3473,215.7667,216.3375,5365.0
2022-10-27 12:35:00,219.77,219.89,219.72,219.83,9171.0,216.2587,216.3768,216.2095,216.3178,9171.0
2022-10-27 12:40:00,219.8,220.03,219.8,219.89,2601.0,216.2883,216.5146,216.2883,216.3768,2601.0
2022-10-27 12:45:00,219.71,220.19,219.64,220.1,3632.0,216.1997,216.672,216.1308,216.5835,3632.0
2022-10-27 12:50:00,220.15,220.15,219.97,219.98,2846.0,216.6327,216.6327,216.4555,216.4654,2846.0
2022-10-27 12:55:00,219.89,220.09,219.88,220.07,2972.0,216.3768,216.5736,216.367,216.5539,2972.0
2022-10-27 13:00:00,220.03,220.17,219.77,219.85,2855.0,216.5146,216.6523,216.2587,216.3375,2855.0
2022-10-27 13:05:00,219.97,220.71,219.95,220.71,3797.0,216.4555,217.1837,216.4359,217.1837,3797.0
2022-10-27 13:10:00,220.68,220.77,220.56,220.71,6340.0,217.1542,217.2428,217.0361,217.1837,6340.0
2022-10-27 13:15:00,220.76,220.78,220.38,220.73,9286.0,217.2329,217.2526,216.859,217.2034,9286.0
2022-10-27 13:20:00,220.69,221.01,220.69,220.7,3586.0,217.164,217.4789,217.164,217.1739,3586.0
2022-10-27 13:25:00,220.56,220.57,220.17,220.25,6871.0,217.0361,217.046,216.6523,216.7311,6871.0
2022-10-27 13:30:00,220.21,220.28,220.0,220.0,4932.0,216.6917,216.7606,216.4851,216.4851,4932.0
2022-10-27 13:35:00,220.02,220.17,219.87,219.87,10161.0,216.5047,216.6523,216.3571,216.3571,10161.0
2022-10-27 13:40:00,219.89,220.19,219.89,220.09,56074.0,216.3768,216.672,216.3768,216.5736,56074.0
2022-10-27 13:45:00,220.09,220.19,219.88,219.96,5803.0,216.5736,216.672,216.367,216.4457,5803.0
2022-10-27 13:50:00,219.89,219.93,219.81,219.85,5265.0,216.3768,216.4162,216.2981,216.3375,5265.0
2022-10-27 13:55:00,219.87,219.95,219.69,219.7,10329.0,216.3571,216.4359,216.18,216.1899,10329.0
2022-10-27 14:00:00,219.72,219.88,219.58,219.76,8895.0,216.2095,216.367,216.0718,216.2489,8895.0
2022-10-27 14:05:00,219.73,219.79,219.44,219.44,6983.0,216.2194,216.2784,215.934,215.934,6983.0
2022-10-27 14:10:00,219.43,219.47,219.11,219.29,14923.0,215.9242,215.9635,215.6093,215.7864,14923.0
2022-10-27 14:15:00,219.34,219.4,219.17,219.39,15524.0,215.8356,215.8946,215.6683,215.8848,15524.0
2022-10-27 14:20:00,219.34,219.47,219.26,219.46,16968.0,215.8356,215.9635,215.7569,215.9537,16968.0
2022-10-27 14:25:00,219.55,219.61,219.43,219.48,11891.0,216.0422,216.1013,215.9242,215.9734,11891.0
2022-10-27 14:30:00,219.42,219.52,219.27,219.52,9012.0,215.9143,216.0127,215.7667,216.0127,9012.0
2022-10-27 14:35:00,219.45,219.49,219.36,219.46,14912.0,215.9438,215.9832,215.8553,215.9537,14912.0
2022-10-27 14:40:00,219.42,219.56,219.33,219.36,7117.0,215.9143,216.0521,215.8258,215.8553,7117.0
2022-10-27 14:45:00,219.4,219.49,219.25,219.26,11720.0,215.8946,215.9832,215.747,215.7569,11720.0
2022-10-27 14:50:00,219.27,219.42,219.15,219.34,12457.0,215.7667,215.9143,215.6486,215.8356,12457.0
2022-10-27 14:55:00,219.38,219.38,219.07,219.24,16507.0,215.875,215.875,215.5699,215.7372,16507.0
2022-10-27 15:00:00,219.29,219.67,219.29,219.62,18058.0,215.7864,216.1603,215.7864,216.1111,18058.0
2022-10-27 15:05:00,219.6,219.67,218.94,218.95,8292.0,216.0914,216.1603,215.442,215.4518,8292.0
2022-10-27 15:10:00,218.95,219.49,218.94,219.49,7000.0,215.4518,215.9832,215.442,215.9832,7000.0
2022-10-27 15:15:00,219.52,219.64,219.46,219.56,17630.0,216.0127,216.1308,215.9537,216.0521,17630.0
2022-10-27 15:20:00,219.61,219.85,219.61,219.81,7527.0,216.1013,216.3375,216.1013,216.2981,7527.0
2022-10-27 15:25:00,219.76,219.88,219.6,219.84,8336.0,216.2489,216.367,216.0914,216.3276,8336.0
2022-10-27 15:30:00,219.78,220.23,219.68,220.13,8684.0,216.2686,216.7114,216.1702,216.613,8684.0
2022-10-27 15:35:00,220.02,220.06,219.76,219.85,10319.0,216.5047,216.5441,216.2489,216.3375,10319.0
2022-10-27 15:40:00,219.87,219.95,219.74,219.87,11235.0,216.3571,216.4359,216.2292,216.3571,11235.0
2022-10-27 15:45:00,219.74,219.83,219.55,219.83,14296.0,216.2292,216.3178,216.0422,216.3178,14296.0
2022-10-27 15:50:00,219.79,219.91,219.12,219.18,15913.0,216.2784,216.3965,215.6191,215.6782,15913.0
2022-10-27 15:55:00,219.25,219.48,219.03,219.48,57910.0,215.747,215.9734,215.5306,215.9734,57910.0
2022-10-28 09:30:00,218.53,219.58,218.32,219.57,40183.0,215.0385,216.0718,214.8319,216.0619,40183.0
2022-10-28 09:35:00,219.82,220.35,219.81,220.3,4526.0,216.3079,216.8295,216.2981,216.7803,4526.0
2022-10-28 09:40:00,220.83,221.23,220.81,221.07,10884.0,217.3018,217.6954,217.2821,217.538,10884.0
2022-10-28 09:45:00,221.07,221.07,220.49,220.62,14434.0,217.538,217.538,216.9672,217.0952,14434.0
2022-10-28 09:50:00,220.35,220.68,220.15,220.48,47116.0,216.8295,217.1542,216.6327,216.9574,47116.0
2022-10-28 09:55:00,220.39,220.84,220.16,220.29,22456.0,216.8688,217.3116,216.6425,216.7704,22456.0
2022-10-28 10:00:00,220.46,221.02,219.56,219.91,17188.0,216.9377,217.4888,216.0521,216.3965,17188.0
2022-10-28 10:05:00,220.38,220.4,219.97,220.04,5183.0,216.859,216.8787,216.4555,216.5244,5183.0
2022-10-28 10:10:00,219.81,219.97,219.06,219.81,15398.0,216.2981,216.4555,215.5601,216.2981,15398.0
2022-10-28 10:15:00,219.76,220.48,219.76,220.34,3881.0,216.2489,216.9574,216.2489,216.8196,3881.0
2022-10-28 10:20:00,220.18,220.67,220.18,220.67,9298.0,216.6622,217.1444,216.6622,217.1444,9298.0
2022-10-28 10:25:00,220.77,221.62,220.77,221.35,22215.0,217.2428,218.0792,217.2428,217.8135,22215.0
2022-10-28 10:30:00,221.37,221.97,221.37,221.55,22757.0,217.8332,218.4236,217.8332,218.0103,22757.0
2022-10-28 10:35:00,221.52,221.96,221.36,221.93,19645.0,217.9808,218.4137,217.8233,218.3842,19645.0
2022-10-28 10:40:00,221.97,222.32,221.75,222.29,14591.0,218.4236,218.768,218.2071,218.7385,14591.0
2022-10-28 10:45:00,222.37,222.98,222.31,222.86,6374.0,218.8172,219.4174,218.7582,219.2994,6374.0
2022-10-28 10:50:00,222.94,222.97,222.59,222.87,5402.0,219.3781,219.4076,219.0337,219.3092,5402.0
2022-10-28 10:55:00,222.85,223.0,222.71,222.74,6243.0,219.2895,219.4371,219.1518,219.1813,6243.0
2022-10-28 11:00:00,222.84,223.21,222.63,222.63,8478.0,219.2797,219.6438,219.073,219.073,8478.0
2022-10-28 11:05:00,222.76,223.05,222.58,223.01,8337.0,219.201,219.4863,219.0238,219.447,8337.0
2022-10-28 11:10:00,223.44,223.45,222.97,222.99,8222.0,219.8701,219.8799,219.4076,219.4273,8222.0
2022-10-28 11:15:00,223.11,223.11,222.67,222.91,17486.0,219.5454,219.5454,219.1124,219.3486,17486.0
2022-10-28 11:20:00,222.92,223.03,222.66,222.95,7006.0,219.3584,219.4666,219.1026,219.3879,7006.0
2022-10-28 11:25:00,222.81,222.81,222.55,222.57,10460.0,219.2502,219.2502,218.9943,219.014,10460.0
2022-10-28 11:30:00,222.59,222.7,222.51,222.52,8501.0,219.0337,219.1419,218.955,218.9648,8501.0
2022-10-28 11:35:00,222.47,222.81,222.36,222.81,5887.0,218.9156,219.2502,218.8074,219.2502,5887.0
2022-10-28 11:40:00,222.87,223.2,222.86,223.2,4292.0,219.3092,219.6339,219.2994,219.6339,4292.0
2022-10-28 11:45:00,223.2,223.3,223.05,223.06,5179.0,219.6339,219.7323,219.4863,219.4962,5179.0
2022-10-28 11:50:00,223.0,223.09,222.92,222.93,15599.0,219.4371,219.5257,219.3584,219.3682,15599.0
2022-10-28 11:55:00,222.92,222.95,222.67,222.68,2704.0,219.3584,219.3879,219.1124,219.1222,2704.0
2022-10-28 12:00:00,222.67,222.97,222.66,222.67,3128.0,219.1124,219.4076,219.1026,219.1124,3128.0
2022-10-28 12:05:00,222.7,222.81,222.37,222.7,6805.0,219.1419,219.2502,218.8172,219.1419,6805.0
2022-10-28 12:10:00,222.6,222.98,222.6,222.98,2101.0,219.0435,219.4174,219.0435,219.4174,2101.0
2022-10-28 12:15:00,223.14,223.4,223.09,223.32,6243.0,219.5749,219.8307,219.5257,219.752,6243.0
2022-10-28 12:20:00,223.27,223.63,223.26,223.63,4008.0,219.7028,220.0571,219.693,220.0571,4008.0
2022-10-28 12:25:00,223.66,223.74,223.6,223.64,3672.0,220.0866,220.1653,220.0275,220.0669,3672.0
2022-10-28 12:30:00,223.72,224.04,223.71,224.04,27213.0,220.1456,220.4605,220.1358,220.4605,27213.0
2022-10-28 12:35:00,224.01,224.13,223.8,223.8,26703.0,220.431,220.5491,220.2243,220.2243,26703.0
2022-10-28 12:40:00,223.81,223.86,223.51,223.72,6764.0,220.2342,220.2834,219.939,220.1456,6764.0
2022-10-28 12:45:00,223.64,223.67,223.44,223.67,3098.0,220.0669,220.0964,219.8701,220.0964,3098.0
2022-10-28 12:50:00,223.7,224.08,223.68,224.08,8818.0,220.1259,220.4999,220.1063,220.4999,8818.0
2022-10-28 12:55:00,224.04,224.05,223.82,223.82,10293.0,220.4605,220.4704,220.244,220.244,10293.0
2022-10-28 13:00:00,223.91,224.04,223.85,223.99,3843.0,220.3326,220.4605,220.2735,220.4113,3843.0
2022-10-28 13:05:00,223.92,224.36,223.92,224.3,5255.0,220.3424,220.7754,220.3424,220.7164,5255.0
2022-10-28 13:10:00,224.28,224.37,224.25,224.37,4520.0,220.6967,220.7852,220.6672,220.7852,4520.0
2022-10-28 13:15:00,224.34,224.4,224.14,224.21,9936.0,220.7557,220.8148,220.5589,220.6278,9936.0
2022-10-28 13:20:00,224.12,224.25,224.04,224.21,3529.0,220.5392,220.6672,220.4605,220.6278,3529.0
2022-10-28 13:25:00,224.1,224.32,224.1,224.26,1286.0,220.5196,220.736,220.5196,220.677,1286.0
2022-10-28 13:30:00,224.21,224.3,224.17,224.28,2360.0,220.6278,220.7164,220.5884,220.6967,2360.0
2022-10-28 13:35:00,224.34,224.61,224.3,224.46,7297.0,220.7557,221.0214,220.7164,220.8738,7297.0
2022-10-28 13:40:00,224.47,224.5,224.36,224.4,4886.0,220.8836,220.9132,220.7754,220.8148,4886.0
2022-10-28 13:45:00,224.4,224.54,224.39,224.46,1279.0,220.8148,220.9525,220.8049,220.8738,1279.0
2022-10-28 13:50:00,224.41,224.43,224.31,224.42,4525.0,220.8246,220.8443,220.7262,220.8344,4525.0
2022-10-28 13:55:00,224.46,224.47,224.19,224.2,4611.0,220.8738,220.8836,220.6081,220.618,4611.0
2022-10-28 14:00:00,224.18,224.35,224.02,224.04,25939.0,220.5983,220.7656,220.4408,220.4605,25939.0
2022-10-28 14:05:00,224.11,224.32,224.03,224.03,9334.0,220.5294,220.736,220.4507,220.4507,9334.0
2022-10-28 14:10:00,224.04,224.24,224.04,224.22,10798.0,220.4605,220.6573,220.4605,220.6376,10798.0
2022-10-28 14:15:00,224.25,224.63,224.25,224.62,10211.0,220.6672,221.0411,220.6672,221.0312,10211.0
2022-10-28 14:20:00,224.56,224.57,224.45,224.52,12710.0,220.9722,220.982,220.864,220.9328,12710.0
2022-10-28 14:25:00,224.48,224.56,224.4,224.47,20988.0,220.8935,220.9722,220.8148,220.8836,20988.0
2022-10-28 14:30:00,224.43,224.88,224.42,224.88,2903.0,220.8443,221.2871,220.8344,221.2871,2903.0
2022-10-28 14:35:00,224.88,224.98,224.88,224.91,2943.0,221.2871,221.3855,221.2871,221.3166,2943.0
2022-10-28 14:40:00,224.92,225.17,224.92,225.09,7571.0,221.3265,221.5725,221.3265,221.4937,7571.0
2022-10-28 14:45:00,225.1,225.21,225.1,225.13,30364.0,221.5036,221.6118,221.5036,221.5331,30364.0
2022-10-28 14:50:00,225.18,225.3,225.04,225.04,7425.0,221.5823,221.7004,221.4445,221.4445,7425.0
2022-10-28 14:55:00,225.12,225.2,225.12,225.17,8038.0,221.5233,221.602,221.5233,221.5725,8038.0
2022-10-28 15:00:00,225.11,225.32,224.93,225.0,3631.0,221.5134,221.7201,221.3363,221.4052,3631.0
2022-10-28 15:05:00,224.99,225.02,224.68,224.98,6444.0,221.3953,221.4249,221.0903,221.3855,6444.0
2022-10-28 15:10:00,224.98,225.14,224.95,225.03,12514.0,221.3855,221.5429,221.356,221.4347,12514.0
2022-10-28 15:15:00,224.98,225.03,224.92,224.95,14713.0,221.3855,221.4347,221.3265,221.356,14713.0
2022-10-28 15:20:00,225.01,225.1,224.89,225.07,34086.0,221.415,221.5036,221.2969,221.4741,34086.0
2022-10-28 15:25:00,225.06,225.27,225.06,225.23,22132.0,221.4642,221.6709,221.4642,221.6315,22132.0
2022-10-28 15:30:00,225.17,225.29,225.1,225.27,11715.0,221.5725,221.6905,221.5036,221.6709,11715.0
2022-10-28 15:35:00,225.2,225.22,224.95,225.09,8804.0,221.602,221.6217,221.356,221.4937,8804.0
2022-10-28 15:40:00,225.07,225.22,225.03,225.15,13095.0,221.4741,221.6217,221.4347,221.5528,13095.0
2022-10-28 15:45:00,225.12,225.18,225.05,225.13,9461.0,221.5233,221.5823,221.4544,221.5331,9461.0
2022-10-28 15:50:00,225.17,225.53,225.1,225.37,15561.0,221.5725,221.9267,221.5036,221.7693,15561.0
2022-10-28 15:55:00,225.48,225.48,225.06,225.13,21023.0,221.8775,221.8775,221.4642,221.5331,21023.0
2022-10-31 09:30:00,223.54,224.0,223.0,223.5,32837.0,219.9685,220.4211,219.4371,219.9291,32837.0
2022-10-31 09:35:00,223.55,224.09,223.26,223.69,6729.0,219.9783,220.5097,219.693,220.1161,6729.0
2022-10-31 09:40:00,223.57,223.66,223.26,223.49,18962.0,219.998,220.0866,219.693,219.9193,18962.0
2022-10-31 09:45:00,223.33,223.33,222.64,222.72,3772.0,219.7619,219.7619,219.0829,219.1616,3772.0
2022-10-31 09:50:00,222.54,222.61,222.23,222.41,6631.0,218.9845,219.0534,218.6794,218.8566,6631.0
2022-10-31 09:55:00,222.43,222.58,222.27,222.48,12415.0,218.8762,219.0238,218.7188,218.9254,12415.0
2022-10-31 10:00:00,222.43,222.93,222.28,222.87,5197.0,218.8762,219.3682,218.7286,219.3092,5197.0
2022-10-31 10:05:00,222.83,222.83,222.17,222.24,4604.0,219.2698,219.2698,218.6204,218.6893,4604.0
2022-10-31 10:10:00,222.04,222.4,222.02,222.3,16693.0,218.4925,218.8467,218.4728,218.7483,16693.0
2022-10-31 10:15:00,222.45,222.8,222.4,222.71,6943.0,218.8959,219.2403,218.8467,219.1518,6943.0
2022-10-31 10:20:00,222.62,222.62,221.97,221.98,25838.0,219.0632,219.0632,218.4236,218.4334,25838.0
2022-10-31 10:25:00,222.01,222.08,221.77,221.93,9800.0,218.4629,218.5318,218.2268,218.3842,9800.0
2022-10-31 10:30:00,221.76,221.98,221.65,221.78,6195.0,218.2169,218.4334,218.1087,218.2366,6195.0
2022-10-31 10:35:00,221.73,221.79,221.36,221.72,3982.0,218.1874,218.2465,217.8233,218.1776,3982.0
2022-10-31 10:40:00,221.92,222.18,221.87,222.12,5407.0,218.3744,218.6302,218.3252,218.5712,5407.0
2022-10-31 10:45:00,222.2,222.63,222.16,222.22,9515.0,218.6499,219.073,218.6105,218.6696,9515.0
2022-10-31 10:50:00,222.24,222.47,222.07,222.08,8616.0,218.6893,218.9156,218.522,218.5318,8616.0
2022-10-31 10:55:00,222.08,222.41,221.93,222.25,10714.0,218.5318,218.8566,218.3842,218.6991,10714.0
2022-10-31 11:00:00,222.18,222.61,222.17,222.43,12858.0,218.6302,219.0534,218.6204,218.8762,12858.0
2022-10-31 11:05:00,222.32,222.95,222.23,222.84,4946.0,218.768,219.3879,218.6794,219.2797,4946.0
2022-10-31 11:10:00,222.62,222.88,222.58,222.73,6188.0,219.0632,219.319,219.0238,219.1714,6188.0
2022-10-31 11:15:00,222.72,222.93,222.62,222.72,3004.0,219.1616,219.3682,219.0632,219.1616,3004.0
2022-10-31 11:20:00,222.61,223.18,222.58,223.15,32617.0,219.0534,219.6143,219.0238,219.5847,32617.0
2022-10-31 11:25:00,223.2,223.35,223.07,223.18,5495.0,219.6339,219.7815,219.506,219.6143,5495.0
2022-10-31 11:30:00,223.16,223.28,223.0,223.22,5766.0,219.5946,219.7127,219.4371,219.6536,5766.0
2022-10-31 11:35:00,223.19,223.28,223.03,223.05,9887.0,219.6241,219.7127,219.4666,219.4863,9887.0
2022-10-31 11:40:00,223.17,223.55,223.16,223.55,4724.0,219.6044,219.9783,219.5946,219.9783,4724.0
2022-10-31 11:45:00,223.56,223.69,223.42,223.69,3484.0,219.9882,220.1161,219.8504,220.1161,3484.0
2022-10-31 11:50:00,223.7,224.05,223.69,224.05,4879.0,220.1259,220.4704,220.1161,220.4704,4879.0
2022-10-31 11:55:00,223.96,224.06,222.84,222.92,28355.0,220.3818,220.4802,219.2797,219.3584,28355.0
2022-10-31 12:00:00,223.15,223.43,223.03,223.43,10979.0,219.5847,219.8603,219.4666,219.8603,10979.0
2022-10-31 12:05:00,223.33,223.46,222.96,222.98,35499.0,219.7619,219.8898,219.3978,219.4174,35499.0
2022-10-31 12:10:00,223.03,223.63,223.03,223.63,13422.0,219.4666,220.0571,219.4666,220.0571,13422.0
2022-10-31 12:15:00,223.68,224.12,223.67,223.91,8726.0,220.1063,220.5392,220.0964,220.3326,8726.0
2022-10-31 12:20:00,223.78,223.95,223.58,223.64,6172.0,220.2047,220.3719,220.0079,220.0669,6172.0
2022-10-31 12:25:00,223.59,223.59,223.37,223.37,3975.0,220.0177,220.0177,219.8012,219.8012,3975.0
2022-10-31 12:30:00,223.35,223.39,222.99,222.99,3061.0,219.7815,219.8209,219.4273,219.4273,3061.0
2022-10-31 12:35:00,222.92,223.05,222.87,222.98,3283.0,219.3584,219.4863,219.3092,219.4174,3283.0
2022-10-31 12:40:00,222.98,223.09,222.62,222.71,8200.0,219.4174,219.5257,219.0632,219.1518,8200.0
2022-10-31 12:45:00,222.76,222.85,222.68,222.8,1861.0,219.201,219.2895,219.1222,219.2403,1861.0
2022-10-31 12:50:00,222.78,223.0,222.66,222.66,3919.0,219.2206,219.4371,219.1026,219.1026,3919.0
2022-10-31 12:55:00,222.67,222.93,222.66,222.93,7414.0,219.1124,219.3682,219.1026,219.3682,7414.0
2022-10-31 13:00:00,222.84,223.04,222.7,222.7,4907.0,219.2797,219.4765,219.1419,219.1419,4907.0
2022-10-31 13:05:00,222.64,223.06,222.55,223.04,15677.0,219.0829,219.4962,218.9943,219.4765,15677.0
2022-10-31 13:10:00,223.02,223.12,222.94,223.09,5467.0,219.4568,219.5552,219.3781,219.5257,5467.0
2022-10-31 13:15:00,222.98,223.48,222.98,223.47,13170.0,219.4174,219.9095,219.4174,219.8996,13170.0
2022-10-31 13:20:00,223.43,223.58,223.38,223.58,6224.0,219.8603,220.0079,219.8111,220.0079,6224.0
2022-10-31 13:25:00,223.49,223.69,223.32,223.69,8480.0,219.9193,220.1161,219.752,220.1161,8480.0
2022-10-31 13:30:00,223.67,223.82,223.57,223.77,6871.0,220.0964,220.244,219.998,220.1948,6871.0
2022-10-31 13:35:00,223.83,223.83,223.67,223.7,13787.0,220.2539,220.2539,220.0964,220.1259,13787.0
2022-10-31 13:40:00,223.63,223.63,223.38,223.47,4247.0,220.0571,220.0571,219.8111,219.8996,4247.0
2022-10-31 13:45:00,223.45,223.45,223.17,223.2,14045.0,219.8799,219.8799,219.6044,219.6339,14045.0
2022-10-31 13:50:00,223.16,223.16,223.0,223.09,5967.0,219.5946,219.5946,219.4371,219.5257,5967.0
2022-10-31 13:55:00,223.15,223.38,223.15,223.38,9719.0,219.5847,219.8111,219.5847,219.8111,9719.0
2022-10-31 14:00:00,223.34,223.57,223.33,223.43,10700.0,219.7717,219.998,219.7619,219.8603,10700.0
2022-10-31 14:05:00,223.42,223.42,223.14,223.14,3067.0,219.8504,219.8504,219.5749,219.5749,3067.0
2022-10-31 14:10:00,223.07,223.24,223.05,223.23,47330.0,219.506,219.6733,219.4863,219.6635,47330.0
2022-10-31 14:15:00,223.2,223.38,223.1,223.38,7438.0,219.6339,219.8111,219.5355,219.8111,7438.0
2022-10-31 14:20:00,223.31,223.39,223.25,223.27,6666.0,219.7422,219.8209,219.6831,219.7028,6666.0
2022-10-31 14:25:00,223.35,223.44,223.23,223.27,15304.0,219.7815,219.8701,219.6635,219.7028,15304.0
2022-10-31 14:30:00,223.26,223.54,223.19,223.46,24556.0,219.693,219.9685,219.6241,219.8898,24556.0
2022-10-31 14:35:00,223.44,223.82,223.39,223.73,13988.0,219.8701,220.244,219.8209,220.1555,13988.0
2022-10-31 14:40:00,223.66,223.72,223.54,223.61,15167.0,220.0866,220.1456,219.9685,220.0374,15167.0
2022-10-31 14:45:00,223.65,223.75,223.34,223.37,8833.0,220.0767,220.1751,219.7717,219.8012,8833.0
2022-10-31 14:50:00,223.34,223.57,223.27,223.55,6593.0,219.7717,219.998,219.7028,219.9783,6593.0
2022-10-31 14:55:00,223.56,223.67,222.96,223.08,7911.0,219.9882,220.0964,219.3978,219.5158,7911.0
2022-10-31 15:00:00,222.98,223.04,222.55,222.55,42206.0,219.4174,219.4765,218.9943,218.9943,42206.0
2022-10-31 15:05:00,222.52,222.74,222.27,222.35,8196.0,218.9648,219.1813,218.7188,218.7975,8196.0
2022-10-31 15:10:00,222.45,222.65,222.44,222.53,13960.0,218.8959,219.0927,218.8861,218.9746,13960.0
2022-10-31 15:15:00,222.61,222.64,222.37,222.63,18542.0,219.0534,219.0829,218.8172,219.073,18542.0
2022-10-31 15:20:00,222.61,222.92,222.51,222.8,15667.0,219.0534,219.3584,218.955,219.2403,15667.0
2022-10-31 15:25:00,222.8,222.94,222.79,222.91,13448.0,219.2403,219.3781,219.2305,219.3486,13448.0
2022-10-31 15:30:00,222.88,223.24,222.83,223.18,25007.0,219.319,219.6733,219.2698,219.6143,25007.0
2022-10-31 15:35:00,223.21,223.35,223.14,223.35,20800.0,219.6438,219.7815,219.5749,219.7815,20800.0
2022-10-31 15:40:00,223.39,223.43,223.31,223.31,8075.0,219.8209,219.8603,219.7422,219.7422,8075.0
2022-10-31 15:45:00,223.33,223.33,223.01,223.01,10272.0,219.7619,219.7619,219.447,219.447,10272.0
2022-10-31 15:50:00,222.8,222.93,222.49,222.61,26198.0,219.2403,219.3682,218.9353,219.0534,26198.0
2022-10-31 15:55:00,222.59,222.83,222.56,222.7,74752.0,219.0337,219.2698,219.0042,219.1419,74752.0
2022-11-01 09:30:00,225.62,226.15,225.52,225.8,34684.0,222.0153,222.5368,221.9169,222.1924,34684.0
2022-11-01 09:35:00,225.7,225.93,225.28,225.6,9601.0,222.094,222.3203,221.6807,221.9956,9601.0
2022-11-01 09:40:00,225.6,225.73,225.27,225.72,5633.0,221.9956,222.1235,221.6709,222.1137,5633.0
2022-11-01 09:45:00,225.21,225.23,224.28,224.59,13814.0,221.6118,221.6315,220.6967,221.0017,13814.0
2022-11-01 09:50:00,224.52,224.52,224.0,224.2,4346.0,220.9328,220.9328,220.4211,220.618,4346.0
2022-11-01 09:55:00,224.19,224.36,224.09,224.12,5096.0,220.6081,220.7754,220.5097,220.5392,5096.0
2022-11-01 10:00:00,224.27,224.31,222.88,222.88,8726.0,220.6868,220.7262,219.319,219.319,8726.0
2022-11-01 10:05:00,222.9,223.08,222.1,222.11,5352.0,219.3387,219.5158,218.5515,218.5613,5352.0
2022-11-01 10:10:00,222.08,222.29,221.71,222.03,7170.0,218.5318,218.7385,218.1677,218.4826,7170.0
2022-11-01 10:15:00,222.16,222.4,222.01,222.06,9746.0,218.6105,218.8467,218.4629,218.5121,9746.0
2022-11-01 10:20:00,221.87,222.68,221.62,222.3,12809.0,218.3252,219.1222,218.0792,218.7483,12809.0
2022-11-01 10:25:00,222.17,222.46,221.99,222.46,4935.0,218.6204,218.9058,218.4433,218.9058,4935.0
2022-11-01 10:30:00,222.49,222.68,222.08,222.6,10923.0,218.9353,219.1222,218.5318,219.0435,10923.0
2022-11-01 10:35:00,222.69,222.7,221.9,221.91,13791.0,219.1321,219.1419,218.3547,218.3645,13791.0
2022-11-01 10:40:00,221.84,221.84,221.19,221.19,14945.0,218.2957,218.2957,217.656,217.656,14945.0
2022-11-01 10:45:00,221.44,221.67,221.16,221.29,7725.0,217.9021,218.1284,217.6265,217.7544,7725.0
2022-11-01 10:50:00,221.24,221.46,221.15,221.34,5943.0,217.7052,217.9217,217.6167,217.8036,5943.0
2022-11-01 10:55:00,221.51,221.51,220.75,220.97,6158.0,217.9709,217.9709,217.2231,217.4396,6158.0
2022-11-01 11:00:00,221.14,221.32,220.92,221.26,8322.0,217.6068,217.784,217.3904,217.7249,8322.0
2022-11-01 11:05:00,221.25,221.32,220.98,221.26,8960.0,217.7151,217.784,217.4494,217.7249,8960.0
2022-11-01 11:10:00,221.21,221.52,221.2,221.5,2086.0,217.6757,217.9808,217.6659,217.9611,2086.0
2022-11-01 11:15:00,221.38,221.49,221.14,221.15,4019.0,217.843,217.9513,217.6068,217.6167,4019.0
2022-11-01 11:20:00,220.88,221.18,220.85,220.96,4663.0,217.351,217.6462,217.3215,217.4297,4663.0
2022-11-01 11:25:00,220.89,221.18,220.88,221.18,7626.0,217.3608,217.6462,217.351,217.6462,7626.0
2022-11-01 11:30:00,221.37,221.53,221.14,221.25,6254.0,217.8332,217.9906,217.6068,217.7151,6254.0
2022-11-01 11:35:00,221.26,221.26,220.41,220.46,4665.0,217.7249,217.7249,216.8885,216.9377,4665.0
2022-11-01 11:40:00,220.64,220.67,220.26,220.26,6227.0,217.1148,217.1444,216.7409,216.7409,6227.0
2022-11-01 11:45:00,220.3,220.73,220.29,220.68,3419.0,216.7803,217.2034,216.7704,217.1542,3419.0
2022-11-01 11:50:00,220.7,220.82,220.57,220.82,1371.0,217.1739,217.292,217.046,217.292,1371.0
2022-11-01 11:55:00,220.82,221.12,220.74,220.98,4829.0,217.292,217.5872,217.2132,217.4494,4829.0
2022-11-01 12:00:00,220.94,221.14,220.82,220.98,5501.0,217.41,217.6068,217.292,217.4494,5501.0
2022-11-01 12:05:00,221.02,221.75,221.01,221.45,5383.0,217.4888,218.2071,217.4789,217.9119,5383.0
2022-11-01 12:10:00,221.3,221.51,220.9,220.97,3496.0,217.7643,217.9709,217.3707,217.4396,3496.0
2022-11-01 12:15:00,220.94,220.96,220.76,220.77,3427.0,217.41,217.4297,217.2329,217.2428,3427.0
2022-11-01 12:20:00,220.7,221.01,220.54,220.71,8281.0,217.1739,217.4789,217.0164,217.1837,8281.0
2022-11-01 12:25:00,220.73,221.03,220.65,220.7,6741.0,217.2034,217.4986,217.1247,217.1739,6741.0
2022-11-01 12:30:00,220.7,220.73,220.4,220.4,3862.0,217.1739,217.2034,216.8787,216.8787,3862.0
2022-11-01 12:35:00,220.52,220.52,220.19,220.39,2757.0,216.9967,216.9967,216.672,216.8688,2757.0
2022-11-01 12:40:00,220.37,220.73,220.37,220.73,5821.0,216.8491,217.2034,216.8491,217.2034,5821.0
2022-11-01 12:45:00,220.7,220.82,220.62,220.67,2675.0,217.1739,217.292,217.0952,217.1444,2675.0
2022-11-01 12:50:00,220.65,220.72,220.48,220.58,3154.0,217.1247,217.1936,216.9574,217.0558,3154.0
2022-11-01 12:55:00,220.68,220.91,220.56,220.91,3629.0,217.1542,217.3805,217.0361,217.3805,3629.0
2022-11-01 13:00:00,220.84,220.88,220.6,220.68,5299.0,217.3116,217.351,217.0755,217.1542,5299.0
2022-11-01 13:05:00,220.72,220.82,220.63,220.76,6268.0,217.1936,217.292,217.105,217.2329,6268.0
2022-11-01 13:10:00,220.75,221.26,220.75,221.12,5962.0,217.2231,217.7249,217.2231,217.5872,5962.0
2022-11-01 13:15:00,221.09,221.25,221.01,221.15,13875.0,217.5576,217.7151,217.4789,217.6167,13875.0
2022-11-01 13:20:00,221.16,221.3,221.1,221.14,6940.0,217.6265,217.7643,217.5675,217.6068,6940.0
2022-11-01 13:25:00,220.98,221.04,220.85,220.88,2772.0,217.4494,217.5084,217.3215,217.351,2772.0
2022-11-01 13:30:00,220.84,220.85,220.64,220.68,2145.0,217.3116,217.3215,217.1148,217.1542,2145.0
2022-11-01 13:35:00,220.69,220.69,220.4,220.41,5169.0,217.164,217.164,216.8787,216.8885,5169.0
2022-11-01 13:40:00,220.45,220.82,220.44,220.77,3770.0,216.9279,217.292,216.918,217.2428,3770.0
2022-11-01 13:45:00,220.76,221.0,220.76,220.8,9690.0,217.2329,217.4691,217.2329,217.2723,9690.0
2022-11-01 13:50:00,220.82,220.9,220.71,220.73,3660.0,217.292,217.3707,217.1837,217.2034,3660.0
2022-11-01 13:55:00,220.78,220.96,220.72,220.96,11980.0,217.2526,217.4297,217.1936,217.4297,11980.0
2022-11-01 14:00:00,221.02,221.08,220.9,220.9,6766.0,217.4888,217.5478,217.3707,217.3707,6766.0
2022-11-01 14:05:00,220.89,221.12,220.8,221.12,65776.0,217.3608,217.5872,217.2723,217.5872,65776.0
2022-11-01 14:10:00,221.11,221.18,221.0,221.04,5612.0,217.5773,217.6462,217.4691,217.5084,5612.0
2022-11-01 14:15:00,221.07,221.11,220.94,220.94,5083.0,217.538,217.5773,217.41,217.41,5083.0
2022-11-01 14:20:00,220.92,221.07,220.87,220.94,22864.0,217.3904,217.538,217.3412,217.41,22864.0
2022-11-01 14:25:00,220.93,221.01,220.85,221.01,9715.0,217.4002,217.4789,217.3215,217.4789,9715.0
2022-11-01 14:30:00,221.09,221.12,220.69,220.78,5720.0,217.5576,217.5872,217.164,217.2526,5720.0
2022-11-01 14:35:00,220.89,221.0,220.77,220.85,18148.0,217.3608,217.4691,217.2428,217.3215,18148.0
2022-11-01 14:40:00,220.86,220.91,220.65,220.74,38348.0,217.3313,217.3805,217.1247,217.2132,38348.0
2022-11-01 14:45:00,220.73,220.78,220.49,220.54,31652.0,217.2034,217.2526,216.9672,217.0164,31652.0
2022-11-01 14:50:00,220.59,220.86,220.56,220.81,19285.0,217.0656,217.3313,217.0361,217.2821,19285.0
2022-11-01 14:55:00,220.8,221.35,220.79,221.35,20810.0,217.2723,217.8135,217.2624,217.8135,20810.0
2022-11-01 15:00:00,221.19,221.22,221.08,221.2,22723.0,217.656,217.6856,217.5478,217.6659,22723.0
2022-11-01 15:05:00,221.24,221.45,221.09,221.31,8394.0,217.7052,217.9119,217.5576,217.7741,8394.0
2022-11-01 15:10:00,221.18,221.2,220.97,220.98,12486.0,217.6462,217.6659,217.4396,217.4494,12486.0
2022-11-01 15:15:00,221.0,221.02,220.77,221.02,23193.0,217.4691,217.4888,217.2428,217.4888,23193.0
2022-11-01 15:20:00,221.06,221.16,220.98,221.06,10733.0,217.5281,217.6265,217.4494,217.5281,10733.0
2022-11-01 15:25:00,220.96,220.96,220.7,220.71,14480.0,217.4297,217.4297,217.1739,217.1837,14480.0
2022-11-01 15:30:00,220.73,220.87,220.66,220.8,21052.0,217.2034,217.3412,217.1345,217.2723,21052.0
2022-11-01 15:35:00,220.78,220.89,220.64,220.64,14093.0,217.2526,217.3608,217.1148,217.1148,14093.0
2022-11-01 15:40:00,220.56,220.87,220.56,220.84,16624.0,217.0361,217.3412,217.0361,217.3116,16624.0
2022-11-01 15:45:00,220.85,221.0,220.68,221.0,14585.0,217.3215,217.4691,217.1542,217.4691,14585.0
2022-11-01 15:50:00,221.11,221.11,220.71,220.8,16876.0,217.5773,217.5773,217.1837,217.2723,16876.0
2022-11-01 15:55:00,220.8,220.88,220.5,220.54,18165.0,217.2723,217.351,216.9771,217.0164,18165.0
2022-11-02 09:30:00,220.26,220.39,219.11,219.39,17889.0,216.7409,216.8688,215.6093,215.8848,17889.0
2022-11-02 09:35:00,219.37,219.61,219.17,219.26,11923.0,215.8651,216.1013,215.6683,215.7569,11923.0
2022-11-02 09:40:00,219.67,219.7,219.41,219.45,3982.0,216.1603,216.1899,215.9045,215.9438,3982.0
2022-11-02 09:45:00,219.3,219.61,219.02,219.24,19546.0,215.7962,216.1013,215.5207,215.7372,19546.0
2022-11-02 09:50:00,219.34,219.57,219.21,219.31,14227.0,215.8356,216.0619,215.7077,215.8061,14227.0
2022-11-02 09:55:00,219.24,219.24,218.85,218.87,2924.0,215.7372,215.7372,215.3534,215.3731,2924.0
2022-11-02 10:00:00,218.85,219.25,218.8,219.21,94145.0,215.3534,215.747,215.3042,215.7077,94145.0
2022-11-02 10:05:00,219.14,219.3,218.81,218.97,7304.0,215.6388,215.7962,215.3141,215.4715,7304.0
2022-11-02 10:10:00,219.0,219.15,218.66,218.66,9181.0,215.501,215.6486,215.1665,215.1665,9181.0
2022-11-02 10:15:00,218.71,218.87,218.51,218.85,14806.0,215.2157,215.3731,215.0189,215.3534,14806.0
2022-11-02 10:20:00,218.88,218.88,218.54,218.58,4429.0,215.383,215.383,215.0484,215.0877,4429.0
2022-11-02 10:25:00,218.5,218.68,218.45,218.5,14164.0,215.009,215.1861,214.9598,215.009,14164.0
2022-11-02 10:30:00,218.56,218.76,218.56,218.66,7773.0,215.0681,215.2649,215.0681,215.1665,7773.0
2022-11-02 10:35:00,218.49,218.92,218.49,218.81,8443.0,214.9992,215.4223,214.9992,215.3141,8443.0
2022-11-02 10:40:00,218.91,218.91,218.67,218.91,2063.0,215.4125,215.4125,215.1763,215.4125,2063.0
2022-11-02 10:45:00,219.0,219.0,218.81,218.89,13376.0,215.501,215.501,215.3141,215.3928,13376.0
2022-11-02 10:50:00,218.83,219.13,218.66,219.02,16386.0,215.3338,215.629,215.1665,215.5207,16386.0
2022-11-02 10:55:00,219.03,219.05,218.73,218.73,5491.0,215.5306,215.5502,215.2353,215.2353,5491.0
2022-11-02 11:00:00,218.77,218.92,218.63,218.65,8203.0,215.2747,215.4223,215.1369,215.1566,8203.0
2022-11-02 11:05:00,218.63,218.75,218.45,218.57,6758.0,215.1369,215.255,214.9598,215.0779,6758.0
2022-11-02 11:10:00,218.57,218.57,218.1,218.13,83832.0,215.0779,215.0779,214.6154,214.6449,83832.0
2022-11-02 11:15:00,218.08,218.17,217.93,218.07,8679.0,214.5957,214.6843,214.4481,214.5859,8679.0
2022-11-02 11:20:00,218.04,218.21,218.03,218.17,3108.0,214.5564,214.7237,214.5465,214.6843,3108.0
2022-11-02 11:25:00,218.17,218.2,217.93,218.05,6595.0,214.6843,214.7138,214.4481,214.5662,6595.0
2022-11-02 11:30:00,218.09,218.22,217.94,218.22,12427.0,214.6056,214.7335,214.458,214.7335,12427.0
2022-11-02 11:35:00,218.18,218.28,217.93,217.93,15800.0,214.6941,214.7925,214.4481,214.4481,15800.0
2022-11-02 11:40:00,217.88,218.21,217.88,218.13,11485.0,214.3989,214.7237,214.3989,214.6449,11485.0
2022-11-02 11:45:00,218.16,218.28,218.05,218.27,14946.0,214.6745,214.7925,214.5662,214.7827,14946.0
2022-11-02 11:50:00,218.24,218.24,218.03,218.08,10497.0,214.7532,214.7532,214.5465,214.5957,10497.0
2022-11-02 11:55:00,218.14,218.19,217.86,217.93,10722.0,214.6548,214.704,214.3792,214.4481,10722.0
2022-11-02 12:00:00,217.92,218.02,217.81,217.98,7800.0,214.4383,214.5367,214.33,214.4973,7800.0
2022-11-02 12:05:00,218.01,218.08,217.53,217.73,31405.0,214.5269,214.5957,214.0545,214.2513,31405.0
2022-11-02 12:10:00,217.72,217.82,217.61,217.61,3966.0,214.2415,214.3399,214.1332,214.1332,3966.0
2022-11-02 12:15:00,217.57,217.61,217.45,217.5,7047.0,214.0939,214.1332,213.9758,214.025,7047.0
2022-11-02 12:20:00,217.62,217.67,217.41,217.41,2665.0,214.1431,214.1923,213.9364,213.9364,2665.0
2022-11-02 12:25:00,217.42,217.47,217.29,217.29,5041.0,213.9463,213.9955,213.8184,213.8184,5041.0
2022-11-02 12:30:00,217.28,217.4,217.24,217.3,7635.0,213.8085,213.9266,213.7692,213.8282,7635.0
2022-11-02 12:35:00,217.26,217.27,217.02,217.1,5058.0,213.7888,213.7987,213.5527,213.6314,5058.0
2022-11-02 12:40:00,217.1,217.39,217.1,217.37,15716.0,213.6314,213.9168,213.6314,213.8971,15716.0
2022-11-02 12:45:00,217.53,217.61,217.52,217.56,3809.0,214.0545,214.1332,214.0447,214.084,3809.0
2022-11-02 12:50:00,217.58,217.82,217.58,217.82,3200.0,214.1037,214.3399,214.1037,214.3399,3200.0
2022-11-02 12:55:00,217.8,218.14,217.8,217.95,5636.0,214.3202,214.6548,214.3202,214.4678,5636.0
2022-11-02 13:00:00,217.94,217.97,217.77,217.79,2841.0,214.458,214.4875,214.2907,214.3104,2841.0
2022-11-02 13:05:00,217.89,217.89,217.7,217.74,9831.0,214.4088,214.4088,214.2218,214.2612,9831.0
2022-11-02 13:10:00,217.83,217.88,217.68,217.7,6437.0,214.3497,214.3989,214.2021,214.2218,6437.0
2022-11-02 13:15:00,217.69,217.88,217.66,217.85,77187.0,214.212,214.3989,214.1824,214.3694,77187.0
2022-11-02 13:20:00,217.83,217.84,217.77,217.82,10187.0,214.3497,214.3596,214.2907,214.3399,10187.0
2022-11-02 13:25:00,217.75,217.78,217.63,217.74,5149.0,214.271,214.3005,214.1529,214.2612,5149.0
2022-11-02 13:30:00,217.66,217.8,217.65,217.8,2561.0,214.1824,214.3202,214.1726,214.3202,2561.0
2022-11-02 13:35:00,217.81,218.01,217.8,218.01,6192.0,214.33,214.5269,214.3202,214.5269,6192.0
2022-11-02 13:40:00,218.06,218.51,218.05,218.35,5427.0,214.5761,215.0189,214.5662,214.8614,5427.0
2022-11-02 13:45:00,218.25,218.55,218.25,218.43,3433.0,214.763,215.0582,214.763,214.9401,3433.0
2022-11-02 13:50:00,218.46,218.79,218.46,218.58,497308.0,214.9697,215.2944,214.9697,215.0877,497308.0
2022-11-02 13:55:00,218.56,218.56,218.28,218.39,17612.0,215.0681,215.0681,214.7925,214.9008,17612.0
2022-11-02 14:00:00,218.51,221.65,217.61,220.92,17512.0,215.0189,218.1087,214.1332,217.3904,17512.0
2022-11-02 14:05:00,221.15,221.65,220.7,221.05,14909.0,217.6167,218.1087,217.1739,217.5183,14909.0
2022-11-02 14:10:00,221.34,221.34,220.2,220.69,16001.0,217.8036,217.8036,216.6819,217.164,16001.0
2022-11-02 14:15:00,221.04,221.09,219.86,220.54,18166.0,217.5084,217.5576,216.3473,217.0164,18166.0
2022-11-02 14:20:00,220.66,221.09,220.57,220.96,12829.0,217.1345,217.5576,217.046,217.4297,12829.0
2022-11-02 14:25:00,221.04,221.86,220.86,221.86,11974.0,217.5084,218.3153,217.3313,218.3153,11974.0
2022-11-02 14:30:00,221.91,222.22,220.62,221.14,28725.0,218.3645,218.6696,217.0952,217.6068,28725.0
2022-11-02 14:35:00,221.01,222.27,218.07,219.03,70489.0,217.4789,218.7188,214.5859,215.5306,70489.0
2022-11-02 14:40:00,219.17,221.0,218.66,219.89,43228.0,215.6683,217.4691,215.1665,216.3768,43228.0
2022-11-02 14:45:00,219.49,220.15,218.61,218.79,22558.0,215.9832,216.6327,215.1173,215.2944,22558.0
2022-11-02 14:50:00,218.91,219.08,215.99,216.39,21770.0,215.4125,215.5798,212.5391,212.9327,21770.0
2022-11-02 14:55:00,216.62,216.97,216.21,216.68,40476.0,213.1591,213.5035,212.7556,213.2181,40476.0
2022-11-02 15:00:00,216.61,217.27,216.36,216.9,28660.0,213.1492,213.7987,212.9032,213.4346,28660.0
2022-11-02 15:05:00,216.83,218.35,216.74,218.1,29648.0,213.3657,214.8614,213.2771,214.6154,29648.0
2022-11-02 15:10:00,218.08,218.08,216.9,216.93,35214.0,214.5957,214.5957,213.4346,213.4641,35214.0
2022-11-02 15:15:00,216.92,216.92,215.81,215.82,48557.0,213.4543,213.4543,212.362,212.3718,48557.0
2022-11-02 15:20:00,215.69,215.72,214.73,214.73,38904.0,212.2439,212.2734,211.2993,211.2993,38904.0
2022-11-02 15:25:00,214.75,214.81,213.56,214.12,62474.0,211.3189,211.378,210.1479,210.699,62474.0
2022-11-02 15:30:00,214.04,214.04,213.46,213.78,74533.0,210.6203,210.6203,210.0495,210.3644,74533.0
2022-11-02 15:35:00,213.77,214.34,213.55,214.08,61246.0,210.3546,210.9155,210.1381,210.6596,61246.0
2022-11-02 15:40:00,214.08,214.17,213.73,214.0,55753.0,210.6596,210.7482,210.3152,210.5809,55753.0
2022-11-02 15:45:00,214.01,214.01,213.23,213.44,103066.0,210.5908,210.5908,209.8232,210.0299,103066.0
2022-11-02 15:50:00,213.43,213.51,212.6,212.89,111169.0,210.02,210.0987,209.2033,209.4887,111169.0
2022-11-02 15:55:00,212.69,213.07,212.48,212.5,91922.0,209.2918,209.6658,209.0852,209.1049,91922.0
2022-11-03 09:30:00,210.28,210.59,209.63,210.44,92436.0,206.9204,207.2254,206.2807,207.0778,92436.0
2022-11-03 09:35:00,210.41,210.46,210.07,210.33,11735.0,207.0483,207.0975,206.7137,206.9696,11735.0
2022-11-03 09:40:00,210.14,210.61,209.92,209.93,21759.0,206.7826,207.2451,206.5661,206.5759,21759.0
2022-11-03 09:45:00,209.56,209.56,209.0,209.22,22415.0,206.2119,206.2119,205.6608,205.8773,22415.0
2022-11-03 09:50:00,209.14,209.31,208.69,208.73,13353.0,205.7986,205.9659,205.3558,205.3951,13353.0
2022-11-03 09:55:00,208.7,208.7,208.31,208.31,89453.0,205.3656,205.3656,204.9818,204.9818,89453.0
2022-11-03 10:00:00,208.44,209.08,208.09,208.95,177988.0,205.1098,205.7395,204.7653,205.6116,177988.0
2022-11-03 10:05:00,209.26,209.26,208.72,208.72,10278.0,205.9167,205.9167,205.3853,205.3853,10278.0
2022-11-03 10:10:00,208.75,209.83,208.75,209.83,13483.0,205.4148,206.4775,205.4148,206.4775,13483.0
2022-11-03 10:15:00,209.77,210.03,209.37,209.61,17389.0,206.4185,206.6743,206.0249,206.2611,17389.0
2022-11-03 10:20:00,209.72,210.08,209.4,209.91,8815.0,206.3693,206.7235,206.0544,206.5563,8815.0
2022-11-03 10:25:00,209.89,210.8,209.89,210.78,12746.0,206.5366,207.432,206.5366,207.4124,12746.0
2022-11-03 10:30:00,210.68,210.68,209.77,209.81,5309.0,207.314,207.314,206.4185,206.4579,5309.0
2022-11-03 10:35:00,209.83,210.22,209.78,210.16,7950.0,206.4775,206.8613,206.4283,206.8023,7950.0
2022-11-03 10:40:00,210.09,210.67,210.09,210.53,11407.0,206.7334,207.3041,206.7334,207.1664,11407.0
2022-11-03 10:45:00,210.63,211.4,210.63,211.37,11558.0,207.2648,208.0225,207.2648,207.9929,11558.0
2022-11-03 10:50:00,211.4,211.47,210.94,211.05,22630.0,208.0225,208.0913,207.5698,207.6781,22630.0
2022-11-03 10:55:00,211.0,211.34,210.91,211.33,14499.0,207.6289,207.9634,207.5403,207.9536,14499.0
2022-11-03 11:00:00,211.35,211.62,211.09,211.17,3249.0,207.9733,208.2389,207.7174,207.7961,3249.0
2022-11-03 11:05:00,211.28,211.28,210.57,210.57,9896.0,207.9044,207.9044,207.2057,207.2057,9896.0
2022-11-03 11:10:00,210.68,210.68,210.19,210.19,8185.0,207.314,207.314,206.8318,206.8318,8185.0
2022-11-03 11:15:00,210.23,210.3,209.86,210.12,40997.0,206.8712,206.94,206.5071,206.7629,40997.0
2022-11-03 11:20:00,210.09,210.36,209.98,209.98,11005.0,206.7334,206.9991,206.6251,206.6251,11005.0
2022-11-03 11:25:00,209.92,210.0,209.68,209.74,2903.0,206.5661,206.6448,206.3299,206.389,2903.0
2022-11-03 11:30:00,209.69,209.7,209.14,209.2,5730.0,206.3398,206.3496,205.7986,205.8576,5730.0
2022-11-03 11:35:00,209.29,209.93,209.29,209.92,17968.0,205.9462,206.5759,205.9462,206.5661,17968.0
2022-11-03 11:40:00,209.78,209.96,209.71,209.71,7730.0,206.4283,206.6055,206.3595,206.3595,7730.0
2022-11-03 11:45:00,209.86,210.2,209.67,209.67,6638.0,206.5071,206.8416,206.3201,206.3201,6638.0
2022-11-03 11:50:00,209.67,209.71,209.3,209.35,7134.0,206.3201,206.3595,205.956,206.0052,7134.0
2022-11-03 11:55:00,209.27,209.39,209.16,209.39,11217.0,205.9265,206.0446,205.8182,206.0446,11217.0
2022-11-03 12:00:00,209.38,209.71,209.06,209.71,6582.0,206.0347,206.3595,205.7198,206.3595,6582.0
2022-11-03 12:05:00,209.72,209.9,209.53,209.63,18453.0,206.3693,206.5464,206.1823,206.2807,18453.0
2022-11-03 12:10:00,209.68,210.01,209.68,209.89,7838.0,206.3299,206.6547,206.3299,206.5366,7838.0
2022-11-03 12:15:00,209.99,210.44,209.94,210.4,6268.0,206.635,207.0778,206.5858,207.0384,6268.0
2022-11-03 12:20:00,210.31,210.31,210.0,210.01,3869.0,206.9499,206.9499,206.6448,206.6547,3869.0
2022-11-03 12:25:00,209.98,210.32,209.95,210.27,7376.0,206.6251,206.9597,206.5956,206.9105,7376.0
2022-11-03 12:30:00,210.2,210.31,210.11,210.22,6600.0,206.8416,206.9499,206.7531,206.8613,6600.0
2022-11-03 12:35:00,210.12,210.14,209.81,209.95,10626.0,206.7629,206.7826,206.4579,206.5956,10626.0
2022-11-03 12:40:00,209.94,210.69,209.94,210.69,7399.0,206.5858,207.3238,206.5858,207.3238,7399.0
2022-11-03 12:45:00,210.59,210.79,210.54,210.57,4988.0,207.2254,207.4222,207.1762,207.2057,4988.0
2022-11-03 12:50:00,210.61,211.11,210.61,210.94,10600.0,207.2451,207.7371,207.2451,207.5698,10600.0
2022-11-03 12:55:00,210.9,211.09,210.9,211.08,5345.0,207.5304,207.7174,207.5304,207.7076,5345.0
2022-11-03 13:00:00,210.98,211.08,210.61,210.73,6108.0,207.6092,207.7076,207.2451,207.3632,6108.0
2022-11-03 13:05:00,210.68,210.7,210.31,210.59,11855.0,207.314,207.3336,206.9499,207.2254,11855.0
2022-11-03 13:10:00,210.47,210.47,210.27,210.4,9289.0,207.1073,207.1073,206.9105,207.0384,9289.0
2022-11-03 13:15:00,210.41,210.63,210.31,210.31,7068.0,207.0483,207.2648,206.9499,206.9499,7068.0
2022-11-03 13:20:00,210.22,210.23,209.94,209.99,4551.0,206.8613,206.8712,206.5858,206.635,4551.0
2022-11-03 13:25:00,209.97,210.01,209.85,210.01,3473.0,206.6153,206.6547,206.4972,206.6547,3473.0
2022-11-03 13:30:00,209.98,210.07,209.88,209.9,47820.0,206.6251,206.7137,206.5267,206.5464,47820.0
2022-11-03 13:35:00,209.85,210.03,209.73,209.97,11014.0,206.4972,206.6743,206.3791,206.6153,11014.0
2022-11-03 13:40:00,210.08,210.08,209.79,209.8,8778.0,206.7235,206.7235,206.4382,206.448,8778.0
2022-11-03 13:45:00,209.77,209.99,209.68,209.88,6115.0,206.4185,206.635,206.3299,206.5267,6115.0
2022-11-03 13:50:00,209.89,209.99,209.76,209.92,4279.0,206.5366,206.635,206.4087,206.5661,4279.0
2022-11-03 13:55:00,210.01,210.01,209.55,209.61,8283.0,206.6547,206.6547,206.202,206.2611,8283.0
2022-11-03 14:00:00,209.59,209.69,209.42,209.46,32691.0,206.2414,206.3398,206.0741,206.1135,32691.0
2022-11-03 14:05:00,209.45,209.67,209.41,209.51,4509.0,206.1036,206.3201,206.0643,206.1627,4509.0
2022-11-03 14:10:00,209.52,209.54,209.26,209.51,15397.0,206.1725,206.1922,205.9167,206.1627,15397.0
2022-11-03 14:15:00,209.56,209.57,209.43,209.49,22640.0,206.2119,206.2217,206.0839,206.143,22640.0
2022-11-03 14:20:00,209.66,210.01,209.62,210.01,25711.0,206.3103,206.6547,206.2709,206.6547,25711.0
2022-11-03 14:25:00,209.95,210.19,209.95,210.1,5001.0,206.5956,206.8318,206.5956,206.7432,5001.0
2022-11-03 14:30:00,210.09,210.28,209.92,209.95,19152.0,206.7334,206.9204,206.5661,206.5956,19152.0
2022-11-03 14:35:00,209.99,210.06,209.69,209.7,5861.0,206.635,206.7039,206.3398,206.3496,5861.0
2022-11-03 14:40:00,209.8,209.8,209.55,209.6,21649.0,206.448,206.448,206.202,206.2512,21649.0
2022-11-03 14:45:00,209.59,209.92,209.57,209.92,5808.0,206.2414,206.5661,206.2217,206.5661,5808.0
2022-11-03 14:50:00,209.84,210.01,209.79,209.92,20403.0,206.4874,206.6547,206.4382,206.5661,20403.0
2022-11-03 14:55:00,209.86,210.08,209.71,210.08,19378.0,206.5071,206.7235,206.3595,206.7235,19378.0
2022-11-03 15:00:00,210.07,210.13,209.89,209.92,6498.0,206.7137,206.7728,206.5366,206.5661,6498.0
2022-11-03 15:05:00,209.91,209.93,209.61,209.69,17370.0,206.5563,206.5759,206.2611,206.3398,17370.0
2022-11-03 15:10:00,209.67,209.84,209.6,209.66,5905.0,206.3201,206.4874,206.2512,206.3103,5905.0
2022-11-03 15:15:00,209.72,209.73,209.53,209.55,22383.0,206.3693,206.3791,206.1823,206.202,22383.0
2022-11-03 15:20:00,209.53,209.83,209.53,209.77,19535.0,206.1823,206.4775,206.1823,206.4185,19535.0
2022-11-03 15:25:00,209.81,209.92,209.75,209.81,20985.0,206.4579,206.5661,206.3988,206.4579,20985.0
2022-11-03 15:30:00,209.81,210.05,209.71,210.04,19434.0,206.4579,206.694,206.3595,206.6842,19434.0
2022-11-03 15:35:00,210.0,210.03,209.65,209.68,5112.0,206.6448,206.6743,206.3004,206.3299,5112.0
2022-11-03 15:40:00,209.73,209.75,209.39,209.4,13805.0,206.3791,206.3988,206.0446,206.0544,13805.0
2022-11-03 15:45:00,209.37,209.39,209.04,209.08,10672.0,206.0249,206.0446,205.7002,205.7395,10672.0
2022-11-03 15:50:00,209.15,209.15,208.57,208.71,24857.0,205.8084,205.8084,205.2377,205.3754,24857.0
2022-11-03 15:55:00,208.6,208.68,208.34,208.44,36336.0,205.2672,205.3459,205.0113,205.1098,36336.0
2022-11-04 09:30:00,212.43,212.83,211.21,211.28,36089.0,209.036,209.4296,207.8355,207.9044,36089.0
2022-11-04 09:35:00,211.01,211.24,210.06,210.32,11972.0,207.6387,207.865,206.7039,206.9597,11972.0
2022-11-04 09:40:00,210.21,210.21,208.69,208.77,15091.0,206.8515,206.8515,205.3558,205.4345,15091.0
2022-11-04 09:45:00,208.45,209.16,208.24,208.51,22069.0,205.1196,205.8182,204.9129,205.1786,22069.0
2022-11-04 09:50:00,208.55,209.34,208.34,209.3,23522.0,205.218,205.9954,205.0113,205.956,23522.0
2022-11-04 09:55:00,209.31,210.52,209.2,210.51,343486.0,205.9659,207.1565,205.8576,207.1467,343486.0
2022-11-04 10:00:00,210.5,210.85,210.24,210.29,11387.0,207.1368,207.4812,206.881,206.9302,11387.0
2022-11-04 10:05:00,210.31,210.67,209.77,210.22,15459.0,206.9499,207.3041,206.4185,206.8613,15459.0
2022-11-04 10:10:00,210.25,211.29,210.03,211.2,20635.0,206.8908,207.9142,206.6743,207.8257,20635.0
2022-11-04 10:15:00,211.23,211.55,211.08,211.23,15726.0,207.8552,208.1701,207.7076,207.8552,15726.0
2022-11-04 10:20:00,211.41,212.31,211.32,212.25,13486.0,208.0323,208.9179,207.9437,208.8589,13486.0
2022-11-04 10:25:00,212.27,212.4,212.0,212.11,14651.0,208.8786,209.0065,208.6129,208.7211,14651.0
2022-11-04 10:30:00,212.11,212.41,211.7,211.93,21499.0,208.7211,209.0163,208.3177,208.544,21499.0
2022-11-04 10:35:00,211.86,212.19,211.84,212.13,9061.0,208.4751,208.7998,208.4554,208.7408,9061.0
2022-11-04 10:40:00,212.21,212.92,212.12,212.26,28982.0,208.8195,209.5182,208.731,208.8687,28982.0
2022-11-04 10:45:00,212.41,212.44,212.05,212.43,16376.0,209.0163,209.0458,208.6621,209.036,16376.0
2022-11-04 10:50:00,212.5,212.54,211.15,211.31,17917.0,209.1049,209.1442,207.7765,207.9339,17917.0
2022-11-04 10:55:00,211.2,211.53,211.06,211.35,20438.0,207.8257,208.1504,207.6879,207.9733,20438.0
2022-11-04 11:00:00,211.45,211.67,211.28,211.28,21360.0,208.0717,208.2881,207.9044,207.9044,21360.0
2022-11-04 11:05:00,211.08,211.24,210.55,210.64,15198.0,207.7076,207.865,207.186,207.2746,15198.0
2022-11-04 11:10:00,210.78,210.78,210.43,210.5,7582.0,207.4124,207.4124,207.068,207.1368,7582.0
2022-11-04 11:15:00,210.44,210.77,210.27,210.39,3678.0,207.0778,207.4025,206.9105,207.0286,3678.0
2022-11-04 11:20:00,210.35,210.81,210.35,210.74,5497.0,206.9892,207.4419,206.9892,207.373,5497.0
2022-11-04 11:25:00,210.7,210.78,209.54,209.54,7077.0,207.3336,207.4124,206.1922,206.1922,7077.0
2022-11-04 11:30:00,209.63,209.85,209.54,209.59,16287.0,206.2807,206.4972,206.1922,206.2414,16287.0
2022-11-04 11:35:00,209.75,209.83,209.22,209.23,14538.0,206.3988,206.4775,205.8773,205.8871,14538.0
2022-11-04 11:40:00,209.05,209.1,208.62,208.78,22441.0,205.71,205.7592,205.2869,205.4443,22441.0
2022-11-04 11:45:00,208.67,208.67,208.35,208.35,8406.0,205.3361,205.3361,205.0212,205.0212,8406.0
2022-11-04 11:50:00,208.39,208.39,207.59,207.89,11855.0,205.0606,205.0606,204.2733,204.5685,11855.0
2022-11-04 11:55:00,207.89,208.08,207.51,207.51,10898.0,204.5685,204.7555,204.1946,204.1946,10898.0
2022-11-04 12:00:00,207.54,207.97,207.1,207.28,33391.0,204.2241,204.6473,203.7912,203.9683,33391.0
2022-11-04 12:05:00,207.29,208.04,207.26,208.0,6268.0,203.9781,204.7161,203.9486,204.6768,6268.0
2022-11-04 12:10:00,207.88,208.15,207.64,208.01,8982.0,204.5587,204.8244,204.3225,204.6866,8982.0
2022-11-04 12:15:00,208.04,209.1,208.02,208.91,14267.0,204.7161,205.7592,204.6965,205.5722,14267.0
2022-11-04 12:20:00,208.73,208.77,208.42,208.53,5698.0,205.3951,205.4345,205.0901,205.1983,5698.0
2022-11-04 12:25:00,208.55,209.08,208.51,208.94,9716.0,205.218,205.7395,205.1786,205.6018,9716.0
2022-11-04 12:30:00,208.87,209.15,208.67,209.09,13838.0,205.5329,205.8084,205.3361,205.7494,13838.0
2022-11-04 12:35:00,208.92,208.92,207.97,207.97,7291.0,205.5821,205.5821,204.6473,204.6473,7291.0
2022-11-04 12:40:00,207.89,208.08,207.64,207.81,6988.0,204.5685,204.7555,204.3225,204.4898,6988.0
2022-11-04 12:45:00,207.77,207.84,207.51,207.52,10327.0,204.4505,204.5193,204.1946,204.2045,10327.0
2022-11-04 12:50:00,207.48,207.81,207.37,207.81,7767.0,204.1651,204.4898,204.0568,204.4898,7767.0
2022-11-04 12:55:00,207.86,207.86,207.5,207.78,11102.0,204.539,204.539,204.1848,204.4603,11102.0
2022-11-04 13:00:00,207.59,207.75,207.3,207.71,6185.0,204.2733,204.4308,203.988,204.3914,6185.0
2022-11-04 13:05:00,207.81,208.08,206.85,206.85,14980.0,204.4898,204.7555,203.5452,203.5452,14980.0
2022-11-04 13:10:00,207.03,208.05,207.03,207.99,14861.0,203.7223,204.726,203.7223,204.6669,14861.0
2022-11-04 13:15:00,207.8,207.94,207.61,207.81,21544.0,204.48,204.6177,204.293,204.4898,21544.0
2022-11-04 13:20:00,207.83,207.85,207.52,207.81,5631.0,204.5095,204.5292,204.2045,204.4898,5631.0
2022-11-04 13:25:00,207.8,207.8,207.36,207.46,11400.0,204.48,204.48,204.047,204.1454,11400.0
2022-11-04 13:30:00,207.42,207.57,207.24,207.38,6141.0,204.106,204.2537,203.9289,204.0667,6141.0
2022-11-04 13:35:00,207.22,207.69,207.11,207.41,11269.0,203.9092,204.3717,203.801,204.0962,11269.0
2022-11-04 13:40:00,207.37,207.48,207.15,207.17,6048.0,204.0568,204.1651,203.8404,203.86,6048.0
2022-11-04 13:45:00,207.09,207.48,207.02,207.48,13302.0,203.7813,204.1651,203.7124,204.1651,13302.0
2022-11-04 13:50:00,207.5,207.54,207.25,207.49,6610.0,204.1848,204.2241,203.9388,204.1749,6610.0
2022-11-04 13:55:00,207.47,207.47,207.1,207.18,3501.0,204.1552,204.1552,203.7912,203.8699,3501.0
2022-11-04 14:00:00,207.26,207.52,207.07,207.25,19818.0,203.9486,204.2045,203.7616,203.9388,19818.0
2022-11-04 14:05:00,207.13,207.13,206.72,206.87,13697.0,203.8207,203.8207,203.4172,203.5648,13697.0
2022-11-04 14:10:00,206.9,207.19,206.89,207.14,9306.0,203.5944,203.8797,203.5845,203.8305,9306.0
2022-11-04 14:15:00,207.16,207.93,206.99,207.93,21576.0,203.8502,204.6079,203.6829,204.6079,21576.0
2022-11-04 14:20:00,207.89,208.11,207.7,208.11,40059.0,204.5685,204.785,204.3816,204.785,40059.0
2022-11-04 14:25:00,208.08,208.45,207.86,208.26,16963.0,204.7555,205.1196,204.539,204.9326,16963.0
2022-11-04 14:30:00,208.21,208.38,208.13,208.21,5527.0,204.8834,205.0507,204.8047,204.8834,5527.0
2022-11-04 14:35:00,208.22,208.53,208.11,208.53,6829.0,204.8933,205.1983,204.785,205.1983,6829.0
2022-11-04 14:40:00,208.56,209.38,208.5,209.34,24650.0,205.2278,206.0347,205.1688,205.9954,24650.0
2022-11-04 14:45:00,209.34,209.37,208.82,208.91,21957.0,205.9954,206.0249,205.4837,205.5722,21957.0
2022-11-04 14:50:00,208.97,209.27,208.96,209.15,21461.0,205.6313,205.9265,205.6214,205.8084,21461.0
2022-11-04 14:55:00,209.15,209.61,209.15,209.48,78492.0,205.8084,206.2611,205.8084,206.1331,78492.0
2022-11-04 15:00:00,209.5,209.62,209.25,209.53,28176.0,206.1528,206.2709,205.9068,206.1823,28176.0
2022-11-04 15:05:00,209.52,210.17,209.52,210.17,26780.0,206.1725,206.8121,206.1725,206.8121,26780.0
2022-11-04 15:10:00,210.17,210.48,210.11,210.23,37778.0,206.8121,207.1172,206.7531,206.8712,37778.0
2022-11-04 15:15:00,210.27,210.36,210.06,210.11,20497.0,206.9105,206.9991,206.7039,206.7531,20497.0
2022-11-04 15:20:00,210.05,210.05,209.62,209.63,49822.0,206.694,206.694,206.2709,206.2807,49822.0
2022-11-04 15:25:00,209.62,210.21,209.61,210.0,14169.0,206.2709,206.8515,206.2611,206.6448,14169.0
2022-11-04 15:30:00,209.77,210.44,209.65,210.4,20295.0,206.4185,207.0778,206.3004,207.0384,20295.0
2022-11-04 15:35:00,210.43,210.47,210.04,210.36,18426.0,207.068,207.1073,206.6842,206.9991,18426.0
2022-11-04 15:40:00,210.36,210.78,210.15,210.78,44593.0,206.9991,207.4124,206.7924,207.4124,44593.0
2022-11-04 15:45:00,210.74,211.12,210.61,210.61,27519.0,207.373,207.7469,207.2451,207.2451,27519.0
2022-11-04 15:50:00,210.69,210.7,210.2,210.55,22224.0,207.3238,207.3336,206.8416,207.186,22224.0
2022-11-04 15:55:00,210.64,211.18,210.63,211.16,25382.0,207.2746,207.806,207.2648,207.7863,25382.0
2022-11-07 09:30:00,212.21,212.48,211.32,211.66,40676.0,208.8195,209.0852,207.9437,208.2783,40676.0
2022-11-07 09:35:00,211.45,211.45,210.6,210.66,10477.0,208.0717,208.0717,207.2352,207.2943,10477.0
2022-11-07 09:40:00,210.87,211.34,210.79,210.93,24709.0,207.5009,207.9634,207.4222,207.56,24709.0
2022-11-07 09:45:00,210.9,211.03,210.21,210.3,10116.0,207.5304,207.6584,206.8515,206.94,10116.0
2022-11-07 09:50:00,210.29,210.63,210.16,210.58,15049.0,206.9302,207.2648,206.8023,207.2156,15049.0
2022-11-07 09:55:00,210.59,210.98,210.32,210.63,7723.0,207.2254,207.6092,206.9597,207.2648,7723.0
2022-11-07 10:00:00,210.75,211.55,210.64,211.24,18354.0,207.3828,208.1701,207.2746,207.865,18354.0
2022-11-07 10:05:00,211.46,211.63,211.05,211.31,9134.0,208.0815,208.2488,207.6781,207.9339,9134.0
2022-11-07 10:10:00,211.33,211.56,211.0,211.43,51063.0,207.9536,208.1799,207.6289,208.052,51063.0
2022-11-07 10:15:00,211.37,212.11,211.32,211.5,13055.0,207.9929,208.7211,207.9437,208.1209,13055.0
2022-11-07 10:20:00,211.41,211.41,210.83,211.0,6475.0,208.0323,208.0323,207.4616,207.6289,6475.0
2022-11-07 10:25:00,210.99,211.0,210.6,210.91,9548.0,207.619,207.6289,207.2352,207.5403,9548.0
2022-11-07 10:30:00,210.96,210.96,210.51,210.76,16686.0,207.5895,207.5895,207.1467,207.3927,16686.0
2022-11-07 10:35:00,210.87,211.17,210.47,210.47,9622.0,207.5009,207.7961,207.1073,207.1073,9622.0
2022-11-07 10:40:00,210.78,211.07,210.67,210.86,7161.0,207.4124,207.6977,207.3041,207.4911,7161.0
2022-11-07 10:45:00,210.92,211.17,210.64,210.64,37151.0,207.5501,207.7961,207.2746,207.2746,37151.0
2022-11-07 10:50:00,210.75,211.61,210.75,211.37,3120.0,207.3828,208.2291,207.3828,207.9929,3120.0
2022-11-07 10:55:00,211.26,211.6,211.26,211.6,7993.0,207.8847,208.2193,207.8847,208.2193,7993.0
2022-11-07 11:00:00,211.61,211.68,211.32,211.51,23230.0,208.2291,208.298,207.9437,208.1307,23230.0
2022-11-07 11:05:00,211.55,211.6,211.04,211.35,8179.0,208.1701,208.2193,207.6682,207.9733,8179.0
2022-11-07 11:10:00,211.35,211.35,210.99,210.99,6446.0,207.9733,207.9733,207.619,207.619,6446.0
2022-11-07 11:15:00,211.04,211.5,211.04,211.31,3028.0,207.6682,208.1209,207.6682,207.9339,3028.0
2022-11-07 11:20:00,211.24,211.7,211.24,211.57,3418.0,207.865,208.3177,207.865,208.1897,3418.0
2022-11-07 11:25:00,211.57,211.88,211.4,211.81,5576.0,208.1897,208.4948,208.0225,208.4259,5576.0
2022-11-07 11:30:00,211.86,212.0,211.76,211.79,13087.0,208.4751,208.6129,208.3767,208.4062,13087.0
2022-11-07 11:35:00,211.81,211.81,211.51,211.52,18833.0,208.4259,208.4259,208.1307,208.1405,18833.0
2022-11-07 11:40:00,211.35,211.39,210.63,210.67,15935.0,207.9733,208.0126,207.2648,207.3041,15935.0
2022-11-07 11:45:00,210.61,210.93,210.61,210.93,6991.0,207.2451,207.56,207.2451,207.56,6991.0
2022-11-07 11:50:00,210.85,210.92,210.75,210.79,4027.0,207.4812,207.5501,207.3828,207.4222,4027.0
2022-11-07 11:55:00,210.78,210.86,210.47,210.48,8130.0,207.4124,207.4911,207.1073,207.1172,8130.0
2022-11-07 12:00:00,210.51,210.51,210.16,210.47,11859.0,207.1467,207.1467,206.8023,207.1073,11859.0
2022-11-07 12:05:00,210.41,210.79,210.22,210.73,11626.0,207.0483,207.4222,206.8613,207.3632,11626.0
2022-11-07 12:10:00,210.72,211.0,210.68,210.78,7537.0,207.3533,207.6289,207.314,207.4124,7537.0
2022-11-07 12:15:00,210.78,210.9,210.57,210.9,4339.0,207.4124,207.5304,207.2057,207.5304,4339.0
2022-11-07 12:20:00,210.86,211.07,210.82,211.07,12468.0,207.4911,207.6977,207.4517,207.6977,12468.0
2022-11-07 12:25:00,210.9,211.02,210.84,211.02,11443.0,207.5304,207.6485,207.4714,207.6485,11443.0
2022-11-07 12:30:00,211.06,211.15,210.95,211.12,5658.0,207.6879,207.7765,207.5796,207.7469,5658.0
2022-11-07 12:35:00,211.15,211.2,210.93,210.93,28496.0,207.7765,207.8257,207.56,207.56,28496.0
2022-11-07 12:40:00,210.9,211.09,210.9,211.03,3597.0,207.5304,207.7174,207.5304,207.6584,3597.0
2022-11-07 12:45:00,211.03,211.14,210.82,210.91,5119.0,207.6584,207.7666,207.4517,207.5403,5119.0
2022-11-07 12:50:00,210.85,210.97,210.76,210.84,5598.0,207.4812,207.5993,207.3927,207.4714,5598.0
2022-11-07 12:55:00,210.82,211.04,210.74,211.04,18949.0,207.4517,207.6682,207.373,207.6682,18949.0
2022-11-07 13:00:00,211.05,211.41,211.05,211.41,4661.0,207.6781,208.0323,207.6781,208.0323,4661.0
2022-11-07 13:05:00,211.44,211.65,211.43,211.65,6156.0,208.0618,208.2685,208.052,208.2685,6156.0
2022-11-07 13:10:00,211.62,211.83,211.51,211.71,3542.0,208.2389,208.4456,208.1307,208.3275,3542.0
2022-11-07 13:15:00,211.66,211.68,211.53,211.66,3711.0,208.2783,208.298,208.1504,208.2783,3711.0
2022-11-07 13:20:00,211.67,211.68,211.4,211.4,3166.0,208.2881,208.298,208.0225,208.0225,3166.0
2022-11-07 13:25:00,211.44,211.55,211.31,211.44,13029.0,208.0618,208.1701,207.9339,208.0618,13029.0
2022-11-07 13:30:00,211.61,211.62,211.47,211.48,4937.0,208.2291,208.2389,208.0913,208.1012,4937.0
2022-11-07 13:35:00,211.43,211.47,211.25,211.45,9529.0,208.052,208.0913,207.8749,208.0717,9529.0
2022-11-07 13:40:00,211.46,211.46,211.23,211.43,10244.0,208.0815,208.0815,207.8552,208.052,10244.0
2022-11-07 13:45:00,211.51,211.56,211.42,211.52,7118.0,208.1307,208.1799,208.0421,208.1405,7118.0
2022-11-07 13:50:00,211.53,211.68,211.45,211.65,39908.0,208.1504,208.298,208.0717,208.2685,39908.0
2022-11-07 13:55:00,211.65,211.86,211.62,211.86,12145.0,208.2685,208.4751,208.2389,208.4751,12145.0
2022-11-07 14:00:00,211.93,212.11,211.91,212.11,13045.0,208.544,208.7211,208.5243,208.7211,13045.0
2022-11-07 14:05:00,212.17,212.17,212.0,212.07,7828.0,208.7802,208.7802,208.6129,208.6818,7828.0
2022-11-07 14:10:00,212.08,212.54,212.07,212.51,4448.0,208.6916,209.1442,208.6818,209.1147,4448.0
2022-11-07 14:15:00,212.54,212.95,212.54,212.95,4586.0,209.1442,209.5477,209.1442,209.5477,4586.0
2022-11-07 14:20:00,212.92,212.97,212.81,212.97,31760.0,209.5182,209.5674,209.4099,209.5674,31760.0
2022-11-07 14:25:00,212.92,213.0,212.83,212.98,4680.0,209.5182,209.5969,209.4296,209.5772,4680.0
2022-11-07 14:30:00,213.03,213.31,212.96,213.31,20983.0,209.6264,209.9019,209.5575,209.9019,20983.0
2022-11-07 14:35:00,213.31,213.42,213.25,213.41,6763.0,209.9019,210.0102,209.8429,210.0003,6763.0
2022-11-07 14:40:00,213.42,213.44,213.16,213.25,9675.0,210.0102,210.0299,209.7543,209.8429,9675.0
2022-11-07 14:45:00,213.27,213.34,213.19,213.24,17526.0,209.8626,209.9315,209.7839,209.8331,17526.0
2022-11-07 14:50:00,213.28,213.34,213.1,213.2,12729.0,209.8724,209.9315,209.6953,209.7937,12729.0
2022-11-07 14:55:00,213.19,213.22,212.81,212.88,39673.0,209.7839,209.8134,209.4099,209.4788,39673.0
2022-11-07 15:00:00,212.97,213.11,212.94,213.08,13088.0,209.5674,209.7051,209.5379,209.6756,13088.0
2022-11-07 15:05:00,213.05,213.15,212.9,212.95,4444.0,209.6461,209.7445,209.4985,209.5477,4444.0
2022-11-07 15:10:00,213.09,213.27,213.01,213.26,16026.0,209.6855,209.8626,209.6067,209.8527,16026.0
2022-11-07 15:15:00,213.37,213.54,213.34,213.48,48018.0,209.961,210.1283,209.9315,210.0692,48018.0
2022-11-07 15:20:00,213.45,213.46,213.14,213.43,64148.0,210.0397,210.0495,209.7347,210.02,64148.0
2022-11-07 15:25:00,213.44,213.46,213.27,213.36,48277.0,210.0299,210.0495,209.8626,209.9511,48277.0
2022-11-07 15:30:00,213.34,213.64,213.28,213.5,40831.0,209.9315,210.2267,209.8724,210.0889,40831.0
2022-11-07 15:35:00,213.45,213.54,213.19,213.33,49356.0,210.0397,210.1283,209.7839,209.9216,49356.0
2022-11-07 15:40:00,213.33,213.4,213.2,213.38,15794.0,209.9216,209.9905,209.7937,209.9708,15794.0
2022-11-07 15:45:00,213.32,213.41,213.22,213.41,7271.0,209.9118,210.0003,209.8134,210.0003,7271.0
2022-11-07 15:50:00,213.5,213.51,213.14,213.15,14366.0,210.0889,210.0987,209.7347,209.7445,14366.0
2022-11-07 15:55:00,213.1,213.27,212.89,213.27,27658.0,209.6953,209.8626,209.4887,209.8626,27658.0
2022-11-08 09:30:00,214.39,214.39,213.21,213.21,20542.0,210.9647,210.9647,209.8035,209.8035,20542.0
2022-11-08 09:35:00,213.49,213.54,213.15,213.23,8393.0,210.0791,210.1283,209.7445,209.8232,8393.0
2022-11-08 09:40:00,213.36,213.36,212.87,213.12,7259.0,209.9511,209.9511,209.469,209.715,7259.0
2022-11-08 09:45:00,213.2,213.27,212.72,213.2,14144.0,209.7937,209.8626,209.3214,209.7937,14144.0
2022-11-08 09:50:00,213.11,214.07,213.11,213.94,260030.0,209.7051,210.6498,209.7051,210.5219,260030.0
2022-11-08 09:55:00,213.91,214.1,213.62,213.64,12798.0,210.4924,210.6793,210.207,210.2267,12798.0
2022-11-08 10:00:00,213.59,213.82,213.37,213.37,15514.0,210.1775,210.4038,209.961,209.961,15514.0
2022-11-08 10:05:00,213.38,213.93,213.37,213.58,1852.0,209.9708,210.512,209.961,210.1676,1852.0
2022-11-08 10:10:00,213.53,213.76,213.44,213.72,13297.0,210.1184,210.3448,210.0299,210.3054,13297.0
2022-11-08 10:15:00,213.72,214.28,213.63,214.16,13304.0,210.3054,210.8564,210.2168,210.7384,13304.0
2022-11-08 10:20:00,214.12,214.5,214.1,214.17,7082.0,210.699,211.0729,210.6793,210.7482,7082.0
2022-11-08 10:25:00,214.22,214.36,214.11,214.18,3133.0,210.7974,210.9352,210.6892,210.758,3133.0
2022-11-08 10:30:00,214.3,214.57,214.19,214.57,11275.0,210.8761,211.1418,210.7679,211.1418,11275.0
2022-11-08 10:35:00,214.56,214.86,214.47,214.66,5657.0,211.132,211.4272,211.0434,211.2304,5657.0
2022-11-08 10:40:00,214.64,214.87,214.59,214.77,10984.0,211.2107,211.437,211.1615,211.3386,10984.0
2022-11-08 10:45:00,214.84,215.04,214.76,215.03,14005.0,211.4075,211.6043,211.3288,211.5945,14005.0
2022-11-08 10:50:00,215.03,215.03,214.75,214.75,9863.0,211.5945,211.5945,211.3189,211.3189,9863.0
2022-11-08 10:55:00,214.83,214.99,214.76,214.98,5909.0,211.3977,211.5551,211.3288,211.5453,5909.0
2022-11-08 11:00:00,214.99,214.99,214.76,214.84,9332.0,211.5551,211.5551,211.3288,211.4075,9332.0
2022-11-08 11:05:00,214.68,215.2,214.67,215.17,8118.0,211.2501,211.7617,211.2402,211.7322,8118.0
2022-11-08 11:10:00,215.21,215.55,215.21,215.52,9737.0,211.7716,212.1062,211.7716,212.0766,9737.0
2022-11-08 11:15:00,215.47,215.68,215.45,215.68,4628.0,212.0274,212.2341,212.0078,212.2341,4628.0
2022-11-08 11:20:00,215.67,216.03,215.65,215.97,7875.0,212.2242,212.5785,212.2046,212.5194,7875.0
2022-11-08 11:25:00,216.0,216.25,215.95,216.23,5673.0,212.549,212.795,212.4998,212.7753,5673.0
2022-11-08 11:30:00,216.2,216.64,216.2,216.64,16790.0,212.7458,213.1787,212.7458,213.1787,16790.0
2022-11-08 11:35:00,216.66,216.82,216.57,216.81,5308.0,213.1984,213.3559,213.1099,213.346,5308.0
2022-11-08 11:40:00,216.92,216.95,216.62,216.68,7605.0,213.4543,213.4838,213.1591,213.2181,7605.0
2022-11-08 11:45:00,216.61,216.61,216.2,216.33,5010.0,213.1492,213.1492,212.7458,212.8737,5010.0
2022-11-08 11:50:00,216.33,216.55,216.09,216.55,25825.0,212.8737,213.0902,212.6375,213.0902,25825.0
2022-11-08 11:55:00,216.54,216.54,216.3,216.43,15342.0,213.0803,213.0803,212.8442,212.9721,15342.0
2022-11-08 12:00:00,216.41,216.6,216.41,216.44,5892.0,212.9524,213.1394,212.9524,212.9819,5892.0
2022-11-08 12:05:00,216.45,216.61,216.4,216.59,4400.0,212.9918,213.1492,212.9426,213.1295,4400.0
2022-11-08 12:10:00,216.54,216.79,216.27,216.27,22284.0,213.0803,213.3263,212.8147,212.8147,22284.0
2022-11-08 12:15:00,216.15,216.21,216.1,216.21,2656.0,212.6966,212.7556,212.6474,212.7556,2656.0
2022-11-08 12:20:00,216.24,216.27,216.11,216.15,3061.0,212.7851,212.8147,212.6572,212.6966,3061.0
2022-11-08 12:25:00,216.29,216.42,216.2,216.42,5073.0,212.8343,212.9623,212.7458,212.9623,5073.0
2022-11-08 12:30:00,216.19,216.55,216.17,216.36,6696.0,212.7359,213.0902,212.7162,212.9032,6696.0
2022-11-08 12:35:00,216.37,216.43,216.15,216.41,7296.0,212.9131,212.9721,212.6966,212.9524,7296.0
2022-11-08 12:40:00,216.43,216.61,216.37,216.58,4609.0,212.9721,213.1492,212.9131,213.1197,4609.0
2022-11-08 12:45:00,216.55,216.62,216.38,216.45,1758.0,213.0902,213.1591,212.9229,212.9918,1758.0
2022-11-08 12:50:00,216.4,216.4,216.1,216.24,3674.0,212.9426,212.9426,212.6474,212.7851,3674.0
2022-11-08 12:55:00,216.27,216.5,216.27,216.48,4663.0,212.8147,213.041,212.8147,213.0213,4663.0
2022-11-08 13:00:00,216.38,216.72,216.33,216.64,8749.0,212.9229,213.2575,212.8737,213.1787,8749.0
2022-11-08 13:05:00,216.54,216.73,216.5,216.64,2670.0,213.0803,213.2673,213.041,213.1787,2670.0
2022-11-08 13:10:00,216.7,216.71,216.61,216.71,6359.0,213.2378,213.2476,213.1492,213.2476,6359.0
2022-11-08 13:15:00,216.62,216.64,216.17,216.18,3992.0,213.1591,213.1787,212.7162,212.7261,3992.0
2022-11-08 13:20:00,216.08,216.08,215.04,215.25,12548.0,212.6277,212.6277,211.6043,211.8109,12548.0
2022-11-08 13:25:00,215.26,215.29,214.37,214.53,17497.0,211.8208,211.8503,210.945,211.1025,17497.0
2022-11-08 13:30:00,214.4,214.59,213.98,214.59,8445.0,210.9745,211.1615,210.5612,211.1615,8445.0
2022-11-08 13:35:00,214.66,214.78,214.48,214.76,13017.0,211.2304,211.3485,211.0533,211.3288,13017.0
2022-11-08 13:40:00,214.72,214.96,214.67,214.8,5055.0,211.2894,211.5256,211.2402,211.3681,5055.0
2022-11-08 13:45:00,214.73,214.91,214.47,214.47,18684.0,211.2993,211.4764,211.0434,211.0434,18684.0
2022-11-08 13:50:00,214.5,214.78,214.14,214.19,10169.0,211.0729,211.3485,210.7187,210.7679,10169.0
2022-11-08 13:55:00,214.4,214.51,213.4,213.59,9716.0,210.9745,211.0828,209.9905,210.1775,9716.0
2022-11-08 14:00:00,213.49,213.94,213.49,213.69,12373.0,210.0791,210.5219,210.0791,210.2759,12373.0
2022-11-08 14:05:00,213.68,213.78,213.16,213.19,22646.0,210.266,210.3644,209.7543,209.7839,22646.0
2022-11-08 14:10:00,213.13,213.53,212.99,213.53,7486.0,209.7248,210.1184,209.5871,210.1184,7486.0
2022-11-08 14:15:00,213.52,213.66,213.23,213.28,6097.0,210.1086,210.2464,209.8232,209.8724,6097.0
2022-11-08 14:20:00,213.27,213.31,212.24,212.26,15379.0,209.8626,209.9019,208.849,208.8687,15379.0
2022-11-08 14:25:00,212.23,212.28,211.78,211.81,12616.0,208.8392,208.8884,208.3964,208.4259,12616.0
2022-11-08 14:30:00,211.73,212.08,211.51,212.04,10749.0,208.3472,208.6916,208.1307,208.6522,10749.0
2022-11-08 14:35:00,212.12,212.87,212.01,212.75,6854.0,208.731,209.469,208.6227,209.3509,6854.0
2022-11-08 14:40:00,212.71,213.36,212.68,213.24,13119.0,209.3115,209.9511,209.282,209.8331,13119.0
2022-11-08 14:45:00,213.1,213.59,213.05,213.47,7303.0,209.6953,210.1775,209.6461,210.0594,7303.0
2022-11-08 14:50:00,213.32,213.72,213.25,213.46,8861.0,209.9118,210.3054,209.8429,210.0495,8861.0
2022-11-08 14:55:00,213.45,213.52,213.28,213.28,19284.0,210.0397,210.1086,209.8724,209.8724,19284.0
2022-11-08 15:00:00,213.21,214.11,213.18,213.88,48107.0,209.8035,210.6892,209.774,210.4628,48107.0
2022-11-08 15:05:00,213.79,214.15,213.68,213.88,7423.0,210.3743,210.7285,210.266,210.4628,7423.0
2022-11-08 15:10:00,213.89,214.19,213.78,214.07,11730.0,210.4727,210.7679,210.3644,210.6498,11730.0
2022-11-08 15:15:00,214.12,214.36,213.96,214.33,15137.0,210.699,210.9352,210.5416,210.9056,15137.0
2022-11-08 15:20:00,214.38,214.44,214.18,214.26,15342.0,210.9548,211.0139,210.758,210.8368,15342.0
2022-11-08 15:25:00,214.3,214.88,214.25,214.86,17729.0,210.8761,211.4469,210.8269,211.4272,17729.0
2022-11-08 15:30:00,214.85,215.48,214.85,215.4,25146.0,211.4173,212.0373,211.4173,211.9586,25146.0
2022-11-08 15:35:00,215.34,215.72,215.21,215.26,60548.0,211.8995,212.2734,211.7716,211.8208,60548.0
2022-11-08 15:40:00,215.28,215.33,214.95,215.01,15320.0,211.8405,211.8897,211.5157,211.5748,15320.0
2022-11-08 15:45:00,215.03,215.48,215.02,215.18,45464.0,211.5945,212.0373,211.5846,211.7421,45464.0
2022-11-08 15:50:00,215.2,215.3,214.68,214.68,51309.0,211.7617,211.8601,211.2501,211.2501,51309.0
2022-11-08 15:55:00,214.57,214.58,214.19,214.33,185074.0,211.1418,211.1517,210.7679,210.9056,185074.0
2022-11-09 09:30:00,212.62,213.02,211.95,212.08,33685.0,209.223,209.6166,208.5637,208.6916,33685.0
2022-11-09 09:35:00,212.06,212.33,211.9,212.13,9384.0,208.6719,208.9376,208.5145,208.7408,9384.0
2022-11-09 09:40:00,212.06,212.65,212.06,212.65,5284.0,208.6719,209.2525,208.6719,209.2525,5284.0
2022-11-09 09:45:00,212.56,213.07,212.28,212.37,5795.0,209.1639,209.6658,208.8884,208.977,5795.0
2022-11-09 09:50:00,212.35,212.35,211.96,212.17,3564.0,208.9573,208.9573,208.5735,208.7802,3564.0
2022-11-09 09:55:00,212.14,212.14,211.56,211.7,26365.0,208.7506,208.7506,208.1799,208.3177,26365.0
2022-11-09 10:00:00,211.7,212.31,211.51,212.22,10961.0,208.3177,208.9179,208.1307,208.8294,10961.0
2022-11-09 10:05:00,212.32,213.02,212.32,213.0,25708.0,208.9278,209.6166,208.9278,209.5969,25708.0
2022-11-09 10:10:00,212.99,213.06,212.44,212.88,7443.0,209.5871,209.6559,209.0458,209.4788,7443.0
2022-11-09 10:15:00,212.96,213.21,212.63,213.02,5112.0,209.5575,209.8035,209.2328,209.6166,5112.0
2022-11-09 10:20:00,213.02,213.18,212.86,213.06,17339.0,209.6166,209.774,209.4591,209.6559,17339.0
2022-11-09 10:25:00,213.1,213.2,212.22,212.24,5036.0,209.6953,209.7937,208.8294,208.849,5036.0
2022-11-09 10:30:00,212.47,212.47,211.3,211.55,8134.0,209.0754,209.0754,207.9241,208.1701,8134.0
2022-11-09 10:35:00,211.6,211.96,211.5,211.7,8337.0,208.2193,208.5735,208.1209,208.3177,8337.0
2022-11-09 10:40:00,211.81,211.85,211.3,211.72,9454.0,208.4259,208.4653,207.9241,208.3373,9454.0
2022-11-09 10:45:00,211.74,211.95,211.63,211.86,7809.0,208.357,208.5637,208.2488,208.4751,7809.0
2022-11-09 10:50:00,211.86,211.89,211.4,211.4,7574.0,208.4751,208.5046,208.0225,208.0225,7574.0
2022-11-09 10:55:00,211.61,211.61,210.85,211.33,6294.0,208.2291,208.2291,207.4812,207.9536,6294.0
2022-11-09 11:00:00,211.4,211.72,211.37,211.51,7679.0,208.0225,208.3373,207.9929,208.1307,7679.0
2022-11-09 11:05:00,211.56,211.97,211.37,211.88,6063.0,208.1799,208.5834,207.9929,208.4948,6063.0
2022-11-09 11:10:00,211.81,211.98,211.76,211.87,17806.0,208.4259,208.5932,208.3767,208.485,17806.0
2022-11-09 11:15:00,211.83,212.3,211.82,211.95,46434.0,208.4456,208.9081,208.4357,208.5637,46434.0
2022-11-09 11:20:00,211.89,212.02,211.46,211.66,16472.0,208.5046,208.6326,208.0815,208.2783,16472.0
2022-11-09 11:25:00,211.74,212.12,211.74,211.89,10509.0,208.357,208.731,208.357,208.5046,10509.0
2022-11-09 11:30:00,211.8,211.83,211.42,211.45,8171.0,208.4161,208.4456,208.0421,208.0717,8171.0
2022-11-09 11:35:00,211.46,211.71,211.4,211.61,38218.0,208.0815,208.3275,208.0225,208.2291,38218.0
2022-11-09 11:40:00,211.58,212.66,211.57,212.64,19833.0,208.1996,209.2623,208.1897,209.2426,19833.0
2022-11-09 11:45:00,212.65,212.69,212.36,212.36,6230.0,209.2525,209.2918,208.9671,208.9671,6230.0
2022-11-09 11:50:00,212.4,212.61,212.2,212.24,6947.0,209.0065,209.2131,208.8097,208.849,6947.0
2022-11-09 11:55:00,212.24,212.35,211.75,211.8,13849.0,208.849,208.9573,208.3669,208.4161,13849.0
2022-11-09 12:00:00,211.81,212.0,211.75,211.91,5868.0,208.4259,208.6129,208.3669,208.5243,5868.0
2022-11-09 12:05:00,211.89,211.89,211.43,211.59,6910.0,208.5046,208.5046,208.052,208.2094,6910.0
2022-11-09 12:10:00,211.62,211.64,211.37,211.37,3338.0,208.2389,208.2586,207.9929,207.9929,3338.0
2022-11-09 12:15:00,211.32,211.49,211.16,211.44,13353.0,207.9437,208.111,207.7863,208.0618,13353.0
2022-11-09 12:20:00,211.38,211.61,211.35,211.36,7036.0,208.0028,208.2291,207.9733,207.9831,7036.0
2022-11-09 12:25:00,211.36,211.43,211.13,211.26,4883.0,207.9831,208.052,207.7568,207.8847,4883.0
2022-11-09 12:30:00,211.24,211.61,211.23,211.61,7206.0,207.865,208.2291,207.8552,208.2291,7206.0
2022-11-09 12:35:00,211.56,211.56,211.13,211.13,5497.0,208.1799,208.1799,207.7568,207.7568,5497.0
2022-11-09 12:40:00,211.16,211.27,210.94,211.11,8788.0,207.7863,207.8945,207.5698,207.7371,8788.0
2022-11-09 12:45:00,211.06,211.28,211.06,211.28,6446.0,207.6879,207.9044,207.6879,207.9044,6446.0
2022-11-09 12:50:00,211.26,211.38,211.15,211.25,16625.0,207.8847,208.0028,207.7765,207.8749,16625.0
2022-11-09 12:55:00,211.21,211.34,211.06,211.24,5955.0,207.8355,207.9634,207.6879,207.865,5955.0
2022-11-09 13:00:00,211.15,211.55,210.87,211.11,10920.0,207.7765,208.1701,207.5009,207.7371,10920.0
2022-11-09 13:05:00,210.93,211.09,210.87,211.04,6541.0,207.56,207.7174,207.5009,207.6682,6541.0
2022-11-09 13:10:00,211.07,211.12,210.64,211.01,6490.0,207.6977,207.7469,207.2746,207.6387,6490.0
2022-11-09 13:15:00,211.01,211.16,210.9,211.0,3152.0,207.6387,207.7863,207.5304,207.6289,3152.0
2022-11-09 13:20:00,211.08,211.08,210.82,210.82,5562.0,207.7076,207.7076,207.4517,207.4517,5562.0
2022-11-09 13:25:00,210.69,210.86,210.45,210.48,10426.0,207.3238,207.4911,207.0876,207.1172,10426.0
2022-11-09 13:30:00,210.49,210.53,209.88,209.96,204526.0,207.127,207.1664,206.5267,206.6055,204526.0
2022-11-09 13:35:00,209.79,209.79,209.56,209.61,10070.0,206.4382,206.4382,206.2119,206.2611,10070.0
2022-11-09 13:40:00,209.61,209.91,209.5,209.77,10806.0,206.2611,206.5563,206.1528,206.4185,10806.0
2022-11-09 13:45:00,209.75,209.75,209.43,209.54,4911.0,206.3988,206.3988,206.0839,206.1922,4911.0
2022-11-09 13:50:00,209.52,209.58,209.4,209.46,6109.0,206.1725,206.2315,206.0544,206.1135,6109.0
2022-11-09 13:55:00,209.43,209.73,209.33,209.72,7640.0,206.0839,206.3791,205.9855,206.3693,7640.0
2022-11-09 14:00:00,209.72,209.95,209.61,209.95,36898.0,206.3693,206.5956,206.2611,206.5956,36898.0
2022-11-09 14:05:00,209.91,210.27,209.79,210.16,14066.0,206.5563,206.9105,206.4382,206.8023,14066.0
2022-11-09 14:10:00,210.12,210.29,209.92,210.22,24612.0,206.7629,206.9302,206.5661,206.8613,24612.0
2022-11-09 14:15:00,210.2,210.22,209.92,210.11,9202.0,206.8416,206.8613,206.5661,206.7531,9202.0
2022-11-09 14:20:00,210.16,210.16,209.83,210.0,9002.0,206.8023,206.8023,206.4775,206.6448,9002.0
2022-11-09 14:25:00,210.04,210.23,210.04,210.2,8930.0,206.6842,206.8712,206.6842,206.8416,8930.0
2022-11-09 14:30:00,210.11,210.11,209.51,209.53,13364.0,206.7531,206.7531,206.1627,206.1823,13364.0
2022-11-09 14:35:00,209.62,209.62,209.32,209.37,15618.0,206.2709,206.2709,205.9757,206.0249,15618.0
2022-11-09 14:40:00,209.3,209.7,209.26,209.57,23026.0,205.956,206.3496,205.9167,206.2217,23026.0
2022-11-09 14:45:00,209.62,209.68,209.11,209.27,37090.0,206.2709,206.3299,205.769,205.9265,37090.0
2022-11-09 14:50:00,209.25,209.26,209.0,209.16,10111.0,205.9068,205.9167,205.6608,205.8182,10111.0
2022-11-09 14:55:00,209.03,209.17,209.0,209.16,25060.0,205.6903,205.8281,205.6608,205.8182,25060.0
2022-11-09 15:00:00,209.15,209.56,209.06,209.55,33708.0,205.8084,206.2119,205.7198,206.202,33708.0
2022-11-09 15:05:00,209.58,210.03,209.56,209.86,13642.0,206.2315,206.6743,206.2119,206.5071,13642.0
2022-11-09 15:10:00,209.83,209.85,209.58,209.69,15543.0,206.4775,206.4972,206.2315,206.3398,15543.0
2022-11-09 15:15:00,209.58,209.8,209.53,209.76,9240.0,206.2315,206.448,206.1823,206.4087,9240.0
2022-11-09 15:20:00,209.8,209.84,209.5,209.5,20030.0,206.448,206.4874,206.1528,206.1528,20030.0
2022-11-09 15:25:00,209.55,209.77,209.5,209.7,13492.0,206.202,206.4185,206.1528,206.3496,13492.0
2022-11-09 15:30:00,209.7,209.76,209.34,209.69,14445.0,206.3496,206.4087,205.9954,206.3398,14445.0
2022-11-09 15:35:00,209.76,209.8,209.4,209.4,15178.0,206.4087,206.448,206.0544,206.0544,15178.0
2022-11-09 15:40:00,209.35,209.36,209.07,209.08,28818.0,206.0052,206.0151,205.7297,205.7395,28818.0
2022-11-09 15:45:00,209.08,209.2,208.64,208.73,37032.0,205.7395,205.8576,205.3066,205.3951,37032.0
2022-11-09 15:50:00,208.9,209.25,208.87,208.91,40554.0,205.5624,205.9068,205.5329,205.5722,40554.0
2022-11-09 15:55:00,208.96,209.08,208.84,208.95,18509.0,205.6214,205.7395,205.5034,205.6116,18509.0
2022-11-10 09:30:00,219.01,220.1,218.79,219.62,41137.0,215.5109,216.5835,215.2944,216.1111,41137.0
2022-11-10 09:35:00,219.71,220.18,219.02,219.23,13295.0,216.1997,216.6622,215.5207,215.7274,13295.0
2022-11-10 09:40:00,219.44,219.44,218.23,218.84,14042.0,215.934,215.934,214.7433,215.3436,14042.0
2022-11-10 09:45:00,218.92,220.41,218.92,220.41,18571.0,215.4223,216.8885,215.4223,216.8885,18571.0
2022-11-10 09:50:00,220.51,220.8,220.2,220.67,22571.0,216.9869,217.2723,216.6819,217.1444,22571.0
2022-11-10 09:55:00,220.8,222.0,220.78,222.0,68235.0,217.2723,218.4531,217.2526,218.4531,68235.0
2022-11-10 10:00:00,222.03,222.28,221.63,221.72,106981.0,218.4826,218.7286,218.089,218.1776,106981.0
2022-11-10 10:05:00,221.85,222.04,221.5,221.96,9634.0,218.3055,218.4925,217.9611,218.4137,9634.0
2022-11-10 10:10:00,222.06,222.06,221.72,221.76,12948.0,218.5121,218.5121,218.1776,218.2169,12948.0
2022-11-10 10:15:00,221.63,221.93,221.37,221.65,7816.0,218.089,218.3842,217.8332,218.1087,7816.0
2022-11-10 10:20:00,221.58,222.09,221.45,221.97,18067.0,218.0398,218.5417,217.9119,218.4236,18067.0
2022-11-10 10:25:00,221.73,221.83,221.59,221.74,23335.0,218.1874,218.2858,218.0497,218.1973,23335.0
2022-11-10 10:30:00,221.72,221.82,220.87,221.16,10846.0,218.1776,218.276,217.3412,217.6265,10846.0
2022-11-10 10:35:00,221.15,221.2,220.41,220.41,8412.0,217.6167,217.6659,216.8885,216.8885,8412.0
2022-11-10 10:40:00,220.31,221.46,220.24,221.23,20654.0,216.7901,217.9217,216.7212,217.6954,20654.0
2022-11-10 10:45:00,221.19,221.86,221.1,221.86,21102.0,217.656,218.3153,217.5675,218.3153,21102.0
2022-11-10 10:50:00,221.87,222.2,221.8,221.95,16635.0,218.3252,218.6499,218.2563,218.4039,16635.0
2022-11-10 10:55:00,221.8,222.23,221.65,222.1,21506.0,218.2563,218.6794,218.1087,218.5515,21506.0
2022-11-10 11:00:00,222.23,222.26,221.66,221.66,30718.0,218.6794,218.7089,218.1185,218.1185,30718.0
2022-11-10 11:05:00,221.72,222.06,221.28,221.4,32209.0,218.1776,218.5121,217.7446,217.8627,32209.0
2022-11-10 11:10:00,221.43,222.12,221.33,222.12,27018.0,217.8922,218.5712,217.7938,218.5712,27018.0
2022-11-10 11:15:00,222.1,222.16,221.79,221.95,22962.0,218.5515,218.6105,218.2465,218.4039,22962.0
2022-11-10 11:20:00,222.05,222.41,221.97,222.24,17704.0,218.5023,218.8566,218.4236,218.6893,17704.0
2022-11-10 11:25:00,222.22,222.33,222.03,222.29,41466.0,218.6696,218.7778,218.4826,218.7385,41466.0
2022-11-10 11:30:00,222.34,222.82,222.3,222.74,14234.0,218.7877,219.26,218.7483,219.1813,14234.0
2022-11-10 11:35:00,222.72,223.0,222.59,223.0,14616.0,219.1616,219.4371,219.0337,219.4371,14616.0
2022-11-10 11:40:00,223.02,223.02,222.59,222.62,40069.0,219.4568,219.4568,219.0337,219.0632,40069.0
2022-11-10 11:45:00,222.59,222.93,222.59,222.92,9592.0,219.0337,219.3682,219.0337,219.3584,9592.0
2022-11-10 11:50:00,222.97,223.1,222.84,222.93,58066.0,219.4076,219.5355,219.2797,219.3682,58066.0
2022-11-10 11:55:00,223.0,223.33,223.0,223.24,31825.0,219.4371,219.7619,219.4371,219.6733,31825.0
2022-11-10 12:00:00,223.14,223.36,223.03,223.24,5264.0,219.5749,219.7914,219.4666,219.6733,5264.0
2022-11-10 12:05:00,223.22,223.22,222.89,223.04,4988.0,219.6536,219.6536,219.3289,219.4765,4988.0
2022-11-10 12:10:00,223.07,223.07,222.69,222.7,29010.0,219.506,219.506,219.1321,219.1419,29010.0
2022-11-10 12:15:00,222.7,223.12,222.7,223.02,9011.0,219.1419,219.5552,219.1419,219.4568,9011.0
2022-11-10 12:20:00,223.1,223.11,222.76,223.0,12931.0,219.5355,219.5454,219.201,219.4371,12931.0
2022-11-10 12:25:00,222.98,223.01,222.75,222.8,9177.0,219.4174,219.447,219.1911,219.2403,9177.0
2022-11-10 12:30:00,222.71,222.71,222.19,222.47,7976.0,219.1518,219.1518,218.6401,218.9156,7976.0
2022-11-10 12:35:00,222.48,222.63,222.05,222.05,9767.0,218.9254,219.073,218.5023,218.5023,9767.0
2022-11-10 12:40:00,222.01,222.45,221.93,222.42,142778.0,218.4629,218.8959,218.3842,218.8664,142778.0
2022-11-10 12:45:00,222.33,222.33,221.73,221.94,9531.0,218.7778,218.7778,218.1874,218.3941,9531.0
2022-11-10 12:50:00,221.98,222.11,221.79,221.89,11250.0,218.4334,218.5613,218.2465,218.3449,11250.0
2022-11-10 12:55:00,221.94,222.09,221.76,221.77,4223.0,218.3941,218.5417,218.2169,218.2268,4223.0
2022-11-10 13:00:00,221.75,222.4,221.72,222.38,12807.0,218.2071,218.8467,218.1776,218.827,12807.0
2022-11-10 13:05:00,222.37,222.56,222.27,222.43,21431.0,218.8172,219.0042,218.7188,218.8762,21431.0
2022-11-10 13:10:00,222.45,222.7,222.31,222.7,4105.0,218.8959,219.1419,218.7582,219.1419,4105.0
2022-11-10 13:15:00,222.75,222.94,222.58,222.6,6016.0,219.1911,219.3781,219.0238,219.0435,6016.0
2022-11-10 13:20:00,222.71,222.73,222.23,222.28,4423.0,219.1518,219.1714,218.6794,218.7286,4423.0
2022-11-10 13:25:00,222.22,222.56,222.2,222.54,6670.0,218.6696,219.0042,218.6499,218.9845,6670.0
2022-11-10 13:30:00,222.62,222.65,222.17,222.43,5112.0,219.0632,219.0927,218.6204,218.8762,5112.0
2022-11-10 13:35:00,222.44,222.51,222.32,222.37,5609.0,218.8861,218.955,218.768,218.8172,5609.0
2022-11-10 13:40:00,222.35,222.72,222.25,222.72,9164.0,218.7975,219.1616,218.6991,219.1616,9164.0
2022-11-10 13:45:00,222.68,223.09,222.68,222.97,17192.0,219.1222,219.5257,219.1222,219.4076,17192.0
2022-11-10 13:50:00,223.01,223.05,222.72,222.92,12827.0,219.447,219.4863,219.1616,219.3584,12827.0
2022-11-10 13:55:00,222.87,223.13,222.87,222.92,14218.0,219.3092,219.565,219.3092,219.3584,14218.0
2022-11-10 14:00:00,222.93,223.26,222.93,223.16,6402.0,219.3682,219.693,219.3682,219.5946,6402.0
2022-11-10 14:05:00,223.14,223.25,223.03,223.22,15567.0,219.5749,219.6831,219.4666,219.6536,15567.0
2022-11-10 14:10:00,223.19,223.2,223.08,223.17,5554.0,219.6241,219.6339,219.5158,219.6044,5554.0
2022-11-10 14:15:00,223.15,223.24,222.99,223.0,11670.0,219.5847,219.6733,219.4273,219.4371,11670.0
2022-11-10 14:20:00,222.91,223.06,222.79,223.06,7435.0,219.3486,219.4962,219.2305,219.4962,7435.0
2022-11-10 14:25:00,223.03,223.26,223.03,223.26,2290.0,219.4666,219.693,219.4666,219.693,2290.0
2022-11-10 14:30:00,223.17,223.17,222.87,223.12,21410.0,219.6044,219.6044,219.3092,219.5552,21410.0
2022-11-10 14:35:00,223.12,223.19,223.04,223.14,6380.0,219.5552,219.6241,219.4765,219.5749,6380.0
2022-11-10 14:40:00,223.05,223.19,222.91,223.0,9586.0,219.4863,219.6241,219.3486,219.4371,9586.0
2022-11-10 14:45:00,222.98,223.16,222.96,223.04,15591.0,219.4174,219.5946,219.3978,219.4765,15591.0
2022-11-10 14:50:00,223.0,223.47,222.99,223.44,11775.0,219.4371,219.8996,219.4273,219.8701,11775.0
2022-11-10 14:55:00,223.41,223.58,223.38,223.53,10688.0,219.8406,220.0079,219.8111,219.9587,10688.0
2022-11-10 15:00:00,223.5,223.52,223.28,223.32,10190.0,219.9291,219.9488,219.7127,219.752,10190.0
2022-11-10 15:05:00,223.35,223.87,223.33,223.87,12580.0,219.7815,220.2932,219.7619,220.2932,12580.0
2022-11-10 15:10:00,223.92,224.21,223.86,224.15,24639.0,220.3424,220.6278,220.2834,220.5688,24639.0
2022-11-10 15:15:00,224.09,224.26,224.02,224.04,65506.0,220.5097,220.677,220.4408,220.4605,65506.0
2022-11-10 15:20:00,224.04,224.25,224.0,224.14,19576.0,220.4605,220.6672,220.4211,220.5589,19576.0
2022-11-10 15:25:00,224.19,224.38,224.01,224.33,10439.0,220.6081,220.7951,220.431,220.7459,10439.0
2022-11-10 15:30:00,224.37,224.63,224.31,224.33,19115.0,220.7852,221.0411,220.7262,220.7459,19115.0
2022-11-10 15:35:00,224.34,224.6,224.31,224.53,76757.0,220.7557,221.0116,220.7262,220.9427,76757.0
2022-11-10 15:40:00,224.51,224.85,224.42,224.7,13312.0,220.923,221.2576,220.8344,221.11,13312.0
2022-11-10 15:45:00,224.58,224.88,224.57,224.85,11978.0,220.9919,221.2871,220.982,221.2576,11978.0
2022-11-10 15:50:00,224.85,225.5,224.85,225.45,24606.0,221.2576,221.8972,221.2576,221.848,24606.0
2022-11-10 15:55:00,225.47,225.67,225.17,225.38,67065.0,221.8677,222.0645,221.5725,221.7791,67065.0
2022-11-11 09:30:00,225.53,226.21,225.31,225.38,48522.0,221.9267,222.5958,221.7102,221.7791,48522.0
2022-11-11 09:35:00,225.34,225.6,224.8,225.34,19801.0,221.7397,221.9956,221.2084,221.7397,19801.0
2022-11-11 09:40:00,225.34,225.89,225.3,225.87,12967.0,221.7397,222.281,221.7004,222.2613,12967.0
2022-11-11 09:45:00,226.06,227.09,226.06,227.09,14695.0,222.4482,223.4618,222.4482,223.4618,14695.0
2022-11-11 09:50:00,227.29,227.45,226.75,226.77,14485.0,223.6586,223.816,223.1272,223.1469,14485.0
2022-11-11 09:55:00,226.74,227.19,226.47,226.57,19541.0,223.1174,223.5602,222.8517,222.9501,19541.0
2022-11-11 10:00:00,226.52,227.29,225.58,226.68,10929.0,222.9009,223.6586,221.9759,223.0583,10929.0
2022-11-11 10:05:00,227.07,227.55,226.69,227.03,5000.0,223.4421,223.9144,223.0682,223.4027,5000.0
2022-11-11 10:10:00,226.95,228.15,226.95,227.97,10765.0,223.324,224.5048,223.324,224.3277,10765.0
2022-11-11 10:15:00,228.14,228.72,228.13,228.56,5294.0,224.495,225.0657,224.4852,224.9083,5294.0
2022-11-11 10:20:00,228.57,229.07,228.57,228.76,7512.0,224.9181,225.4101,224.9181,225.1051,7512.0
2022-11-11 10:25:00,228.43,229.06,228.42,228.99,8087.0,224.7804,225.4003,224.7705,225.3314,8087.0
2022-11-11 10:30:00,229.03,229.04,228.51,228.67,9753.0,225.3708,225.3806,224.8591,225.0165,9753.0
2022-11-11 10:35:00,228.73,228.75,228.09,228.67,4495.0,225.0756,225.0953,224.4458,225.0165,4495.0
2022-11-11 10:40:00,228.58,228.73,228.27,228.68,7140.0,224.928,225.0756,224.6229,225.0264,7140.0
2022-11-11 10:45:00,228.67,229.4,228.6,229.4,12853.0,225.0165,225.7349,224.9477,225.7349,12853.0
2022-11-11 10:50:00,229.47,229.48,229.17,229.25,6911.0,225.8038,225.8136,225.5085,225.5873,6911.0
2022-11-11 10:55:00,229.05,229.05,228.74,228.9,22540.0,225.3905,225.3905,225.0854,225.2429,22540.0
2022-11-11 11:00:00,228.9,229.41,228.9,229.21,12458.0,225.2429,225.7447,225.2429,225.5479,12458.0
2022-11-11 11:05:00,229.22,229.28,228.22,228.23,6592.0,225.5577,225.6168,224.5737,224.5836,6592.0
2022-11-11 11:10:00,228.25,228.27,227.82,227.82,5701.0,224.6032,224.6229,224.1801,224.1801,5701.0
2022-11-11 11:15:00,227.8,228.11,227.47,228.04,14293.0,224.1604,224.4655,223.8357,224.3966,14293.0
2022-11-11 11:20:00,228.16,228.16,227.44,227.64,10867.0,224.5147,224.5147,223.8062,224.003,10867.0
2022-11-11 11:25:00,227.54,227.54,226.88,226.95,13159.0,223.9046,223.9046,223.2551,223.324,13159.0
2022-11-11 11:30:00,226.88,227.17,226.69,226.93,20370.0,223.2551,223.5405,223.0682,223.3043,20370.0
2022-11-11 11:35:00,226.9,227.27,226.77,226.98,12656.0,223.2748,223.6389,223.1469,223.3535,12656.0
2022-11-11 11:40:00,226.94,227.42,226.87,227.28,14374.0,223.3142,223.7865,223.2453,223.6487,14374.0
2022-11-11 11:45:00,227.12,227.55,227.0,227.52,10593.0,223.4913,223.9144,223.3732,223.8849,10593.0
2022-11-11 11:50:00,227.63,227.85,227.57,227.63,7025.0,223.9932,224.2096,223.9341,223.9932,7025.0
2022-11-11 11:55:00,227.61,227.89,227.49,227.69,9895.0,223.9735,224.249,223.8554,224.0522,9895.0
2022-11-11 12:00:00,227.61,227.66,227.22,227.38,15041.0,223.9735,224.0227,223.5897,223.7471,15041.0
2022-11-11 12:05:00,227.5,227.61,227.32,227.61,9112.0,223.8652,223.9735,223.6881,223.9735,9112.0
2022-11-11 12:10:00,227.68,228.23,227.68,228.04,5651.0,224.0424,224.5836,224.0424,224.3966,5651.0
2022-11-11 12:15:00,228.12,228.45,228.12,228.27,13161.0,224.4753,224.8001,224.4753,224.6229,13161.0
2022-11-11 12:20:00,228.29,228.35,228.14,228.2,6012.0,224.6426,224.7016,224.495,224.554,6012.0
2022-11-11 12:25:00,228.24,228.39,228.16,228.31,11283.0,224.5934,224.741,224.5147,224.6623,11283.0
2022-11-11 12:30:00,228.3,228.64,228.03,228.11,4967.0,224.6524,224.987,224.3868,224.4655,4967.0
2022-11-11 12:35:00,228.0,228.27,227.97,228.1,5171.0,224.3572,224.6229,224.3277,224.4556,5171.0
2022-11-11 12:40:00,228.07,228.17,227.83,228.17,10086.0,224.4261,224.5245,224.19,224.5245,10086.0
2022-11-11 12:45:00,228.28,228.3,228.14,228.18,15678.0,224.6328,224.6524,224.495,224.5344,15678.0
2022-11-11 12:50:00,228.34,228.52,228.25,228.49,57630.0,224.6918,224.8689,224.6032,224.8394,57630.0
2022-11-11 12:55:00,228.54,228.94,228.54,228.66,5381.0,224.8886,225.2822,224.8886,225.0067,5381.0
2022-11-11 13:00:00,228.81,229.05,228.78,229.04,3888.0,225.1543,225.3905,225.1248,225.3806,3888.0
2022-11-11 13:05:00,228.98,229.36,228.98,229.34,9169.0,225.3216,225.6955,225.3216,225.6758,9169.0
2022-11-11 13:10:00,229.31,229.58,229.23,229.24,4140.0,225.6463,225.912,225.5676,225.5774,4140.0
2022-11-11 13:15:00,229.26,229.69,229.25,229.67,9416.0,225.5971,226.0202,225.5873,226.0006,9416.0
2022-11-11 13:20:00,229.64,229.8,229.45,229.74,8266.0,225.971,226.1285,225.7841,226.0694,8266.0
2022-11-11 13:25:00,229.82,229.87,229.67,229.83,6746.0,226.1482,226.1974,226.0006,226.158,6746.0
2022-11-11 13:30:00,229.84,230.23,229.8,230.22,9047.0,226.1678,226.5516,226.1285,226.5418,9047.0
2022-11-11 13:35:00,230.19,230.22,229.59,229.77,22779.0,226.5123,226.5418,225.9218,226.099,22779.0
2022-11-11 13:40:00,229.87,229.94,229.57,229.78,8434.0,226.1974,226.2662,225.9022,226.1088,8434.0
2022-11-11 13:45:00,229.7,229.82,229.53,229.82,6560.0,226.0301,226.1482,225.8628,226.1482,6560.0
2022-11-11 13:50:00,229.8,230.09,229.8,230.06,6157.0,226.1285,226.4138,226.1285,226.3843,6157.0
2022-11-11 13:55:00,230.06,230.25,229.99,230.18,5711.0,226.3843,226.5713,226.3154,226.5024,5711.0
2022-11-11 14:00:00,230.21,230.27,229.9,230.27,7808.0,226.5319,226.591,226.2269,226.591,7808.0
2022-11-11 14:05:00,230.27,230.5,230.07,230.2,9988.0,226.591,226.8173,226.3942,226.5221,9988.0
2022-11-11 14:10:00,230.2,230.2,229.91,229.98,16657.0,226.5221,226.5221,226.2367,226.3056,16657.0
2022-11-11 14:15:00,229.93,230.04,229.76,229.79,31660.0,226.2564,226.3646,226.0891,226.1186,31660.0
2022-11-11 14:20:00,229.86,230.27,229.86,230.18,3295.0,226.1875,226.591,226.1875,226.5024,3295.0
2022-11-11 14:25:00,230.17,230.4,230.13,230.39,43312.0,226.4926,226.7189,226.4532,226.7091,43312.0
2022-11-11 14:30:00,230.37,230.55,230.32,230.5,8395.0,226.6894,226.8665,226.6402,226.8173,8395.0
2022-11-11 14:35:00,230.51,230.64,230.4,230.64,4963.0,226.8271,226.9551,226.7189,226.9551,4963.0
2022-11-11 14:40:00,230.63,230.72,230.54,230.7,3088.0,226.9452,227.0338,226.8567,227.0141,3088.0
2022-11-11 14:45:00,230.69,230.7,230.42,230.47,6136.0,227.0043,227.0141,226.7386,226.7878,6136.0
2022-11-11 14:50:00,230.48,230.64,230.37,230.59,6439.0,226.7976,226.9551,226.6894,226.9059,6439.0
2022-11-11 14:55:00,230.61,230.68,230.41,230.64,10768.0,226.9255,226.9944,226.7287,226.9551,10768.0
2022-11-11 15:00:00,230.68,230.68,230.14,230.16,27944.0,226.9944,226.9944,226.4631,226.4827,27944.0
2022-11-11 15:05:00,230.14,230.21,229.6,229.7,13526.0,226.4631,226.5319,225.9317,226.0301,13526.0
2022-11-11 15:10:00,229.64,229.65,229.2,229.36,21849.0,225.971,225.9809,225.5381,225.6955,21849.0
2022-11-11 15:15:00,229.14,229.42,229.09,229.36,26789.0,225.479,225.7546,225.4298,225.6955,26789.0
2022-11-11 15:20:00,229.39,229.69,229.34,229.45,19707.0,225.725,226.0202,225.6758,225.7841,19707.0
2022-11-11 15:25:00,229.44,229.95,229.44,229.85,10385.0,225.7742,226.2761,225.7742,226.1777,10385.0
2022-11-11 15:30:00,229.85,230.18,229.84,229.92,14992.0,226.1777,226.5024,226.1678,226.2466,14992.0
2022-11-11 15:35:00,229.93,229.96,229.58,229.96,13140.0,226.2564,226.2859,225.912,226.2859,13140.0
2022-11-11 15:40:00,229.95,230.11,229.92,230.11,12109.0,226.2761,226.4335,226.2466,226.4335,12109.0
2022-11-11 15:45:00,230.1,230.3,230.1,230.3,17963.0,226.4237,226.6205,226.4237,226.6205,17963.0
2022-11-11 15:50:00,230.36,230.45,230.03,230.24,30260.0,226.6795,226.7681,226.3548,226.5615,30260.0
2022-11-11 15:55:00,230.22,230.23,229.87,230.08,46647.0,226.5418,226.5516,226.1974,226.404,46647.0
2022-11-14 09:30:00,228.05,228.61,227.94,228.11,41897.0,224.4064,224.9575,224.2982,224.4655,41897.0
2022-11-14 09:35:00,227.77,228.15,227.37,228.14,7285.0,224.1309,224.5048,223.7373,224.495,7285.0
2022-11-14 09:40:00,228.16,228.17,227.19,227.19,7228.0,224.5147,224.5245,223.5602,223.5602,7228.0
2022-11-14 09:45:00,227.28,227.32,226.78,227.27,12789.0,223.6487,223.6881,223.1567,223.6389,12789.0
2022-11-14 09:50:00,227.44,227.68,227.32,227.43,9515.0,223.8062,224.0424,223.6881,223.7963,9515.0
2022-11-14 09:55:00,227.52,227.88,227.28,227.73,4151.0,223.8849,224.2392,223.6487,224.0916,4151.0
2022-11-14 10:00:00,227.94,228.46,227.9,228.28,33668.0,224.2982,224.8099,224.2588,224.6328,33668.0
2022-11-14 10:05:00,228.3,228.76,228.06,228.57,8594.0,224.6524,225.1051,224.4163,224.9181,8594.0
2022-11-14 10:10:00,228.59,228.85,228.37,228.63,7743.0,224.9378,225.1937,224.7213,224.9772,7743.0
2022-11-14 10:15:00,228.76,229.02,228.66,228.66,3963.0,225.1051,225.3609,225.0067,225.0067,3963.0
2022-11-14 10:20:00,228.63,228.77,228.34,228.38,5640.0,224.9772,225.1149,224.6918,224.7312,5640.0
2022-11-14 10:25:00,228.35,228.35,227.88,228.02,3950.0,224.7016,224.7016,224.2392,224.3769,3950.0
2022-11-14 10:30:00,228.03,228.48,227.9,228.31,5864.0,224.3868,224.8296,224.2588,224.6623,5864.0
2022-11-14 10:35:00,228.15,228.29,227.87,228.29,10202.0,224.5048,224.6426,224.2293,224.6426,10202.0
2022-11-14 10:40:00,228.39,228.7,228.39,228.54,5838.0,224.741,225.0461,224.741,224.8886,5838.0
2022-11-14 10:45:00,228.18,228.3,228.14,228.15,6181.0,224.5344,224.6524,224.495,224.5048,6181.0
2022-11-14 10:50:00,228.13,228.33,227.98,228.33,17887.0,224.4852,224.682,224.3376,224.682,17887.0
2022-11-14 10:55:00,228.36,228.8,228.36,228.59,5440.0,224.7115,225.1445,224.7115,224.9378,5440.0
2022-11-14 11:00:00,228.55,228.55,227.95,228.03,56791.0,224.8985,224.8985,224.308,224.3868,56791.0
2022-11-14 11:05:00,228.19,228.34,227.99,228.31,70357.0,224.5442,224.6918,224.3474,224.6623,70357.0
2022-11-14 11:10:00,228.3,228.3,227.46,227.47,8864.0,224.6524,224.6524,223.8259,223.8357,8864.0
2022-11-14 11:15:00,227.6,227.62,227.16,227.24,6744.0,223.9636,223.9833,223.5307,223.6094,6744.0
2022-11-14 11:20:00,227.35,227.65,227.19,227.44,7671.0,223.7176,224.0128,223.5602,223.8062,7671.0
2022-11-14 11:25:00,227.51,227.64,227.33,227.41,6590.0,223.8751,224.003,223.6979,223.7767,6590.0
2022-11-14 11:30:00,227.42,228.4,227.26,228.4,16143.0,223.7865,224.7509,223.6291,224.7509,16143.0
2022-11-14 11:35:00,228.54,228.57,228.32,228.36,8014.0,224.8886,224.9181,224.6721,224.7115,8014.0
2022-11-14 11:40:00,228.31,228.49,228.17,228.33,4873.0,224.6623,224.8394,224.5245,224.682,4873.0
2022-11-14 11:45:00,228.45,228.8,228.45,228.64,16164.0,224.8001,225.1445,224.8001,224.987,16164.0
2022-11-14 11:50:00,228.64,228.76,228.18,228.33,10387.0,224.987,225.1051,224.5344,224.682,10387.0
2022-11-14 11:55:00,228.26,228.49,228.26,228.31,4033.0,224.6131,224.8394,224.6131,224.6623,4033.0
2022-11-14 12:00:00,228.45,228.95,228.19,228.76,5000.0,224.8001,225.2921,224.5442,225.1051,5000.0
2022-11-14 12:05:00,228.75,228.96,228.75,228.87,1217.0,225.0953,225.3019,225.0953,225.2133,1217.0
2022-11-14 12:10:00,228.85,228.91,228.72,228.81,2546.0,225.1937,225.2527,225.0657,225.1543,2546.0
2022-11-14 12:15:00,229.02,229.06,228.65,228.67,3621.0,225.3609,225.4003,224.9969,225.0165,3621.0
2022-11-14 12:20:00,228.52,228.52,228.11,228.5,31470.0,224.8689,224.8689,224.4655,224.8493,31470.0
2022-11-14 12:25:00,228.53,228.81,228.47,228.73,23620.0,224.8788,225.1543,224.8197,225.0756,23620.0
2022-11-14 12:30:00,228.75,229.06,228.72,228.99,14067.0,225.0953,225.4003,225.0657,225.3314,14067.0
2022-11-14 12:35:00,229.0,229.32,228.96,229.32,22353.0,225.3413,225.6562,225.3019,225.6562,22353.0
2022-11-14 12:40:00,229.27,229.27,229.04,229.13,15984.0,225.607,225.607,225.3806,225.4692,15984.0
2022-11-14 12:45:00,229.11,229.35,229.07,229.24,10034.0,225.4495,225.6857,225.4101,225.5774,10034.0
2022-11-14 12:50:00,229.21,229.31,229.1,229.23,18172.0,225.5479,225.6463,225.4397,225.5676,18172.0
2022-11-14 12:55:00,229.24,229.24,228.82,228.92,5021.0,225.5774,225.5774,225.1641,225.2625,5021.0
2022-11-14 13:00:00,228.94,229.17,228.82,229.09,18388.0,225.2822,225.5085,225.1641,225.4298,18388.0
2022-11-14 13:05:00,229.08,229.24,228.98,229.12,11813.0,225.42,225.5774,225.3216,225.4593,11813.0
2022-11-14 13:10:00,229.12,229.31,229.04,229.3,17584.0,225.4593,225.6463,225.3806,225.6365,17584.0
2022-11-14 13:15:00,229.26,229.52,229.21,229.51,7322.0,225.5971,225.853,225.5479,225.8431,7322.0
2022-11-14 13:20:00,229.48,229.74,229.48,229.71,21681.0,225.8136,226.0694,225.8136,226.0399,21681.0
2022-11-14 13:25:00,229.71,230.08,229.66,230.02,44086.0,226.0399,226.404,225.9907,226.345,44086.0
2022-11-14 13:30:00,230.04,230.04,229.83,229.95,23817.0,226.3646,226.3646,226.158,226.2761,23817.0
2022-11-14 13:35:00,229.94,230.18,229.94,230.08,21259.0,226.2662,226.5024,226.2662,226.404,21259.0
2022-11-14 13:40:00,230.05,230.05,229.88,229.97,19810.0,226.3745,226.3745,226.2072,226.2958,19810.0
2022-11-14 13:45:00,229.96,229.96,229.79,229.94,19244.0,226.2859,226.2859,226.1186,226.2662,19244.0
2022-11-14 13:50:00,229.94,230.18,229.92,230.11,18970.0,226.2662,226.5024,226.2466,226.4335,18970.0
2022-11-14 13:55:00,230.1,230.2,230.04,230.18,20421.0,226.4237,226.5221,226.3646,226.5024,20421.0
2022-11-14 14:00:00,230.19,230.25,229.97,230.08,31978.0,226.5123,226.5713,226.2958,226.404,31978.0
2022-11-14 14:05:00,230.07,230.09,229.71,229.92,26374.0,226.3942,226.4138,226.0399,226.2466,26374.0
2022-11-14 14:10:00,229.9,230.0,229.78,230.0,14724.0,226.2269,226.3253,226.1088,226.3253,14724.0
2022-11-14 14:15:00,229.97,230.03,229.64,229.91,22553.0,226.2958,226.3548,225.971,226.2367,22553.0
2022-11-14 14:20:00,229.89,229.93,229.7,229.87,46220.0,226.217,226.2564,226.0301,226.1974,46220.0
2022-11-14 14:25:00,229.84,230.11,229.77,230.09,68751.0,226.1678,226.4335,226.099,226.4138,68751.0
2022-11-14 14:30:00,230.12,230.16,229.82,229.85,23371.0,226.4434,226.4827,226.1482,226.1777,23371.0
2022-11-14 14:35:00,229.88,230.0,229.72,229.72,41738.0,226.2072,226.3253,226.0498,226.0498,41738.0
2022-11-14 14:40:00,229.69,229.8,229.51,229.63,15367.0,226.0202,226.1285,225.8431,225.9612,15367.0
2022-11-14 14:45:00,229.6,229.66,229.14,229.23,32972.0,225.9317,225.9907,225.479,225.5676,32972.0
2022-11-14 14:50:00,229.22,229.49,229.19,229.37,7381.0,225.5577,225.8234,225.5282,225.7054,7381.0
2022-11-14 14:55:00,229.36,229.56,229.35,229.44,6452.0,225.6955,225.8923,225.6857,225.7742,6452.0
2022-11-14 15:00:00,229.58,229.79,229.56,229.79,14921.0,225.912,226.1186,225.8923,226.1186,14921.0
2022-11-14 15:05:00,229.81,230.03,229.7,229.7,8745.0,226.1383,226.3548,226.0301,226.0301,8745.0
2022-11-14 15:10:00,229.63,229.64,228.84,228.86,5045.0,225.9612,225.971,225.1838,225.2035,5045.0
2022-11-14 15:15:00,228.84,228.88,228.66,228.87,14787.0,225.1838,225.2232,225.0067,225.2133,14787.0
2022-11-14 15:20:00,228.86,229.09,228.82,229.02,6465.0,225.2035,225.4298,225.1641,225.3609,6465.0
2022-11-14 15:25:00,228.95,229.13,228.88,228.88,16701.0,225.2921,225.4692,225.2232,225.2232,16701.0
2022-11-14 15:30:00,228.89,228.89,228.38,228.38,14237.0,225.233,225.233,224.7312,224.7312,14237.0
2022-11-14 15:35:00,228.42,228.6,228.28,228.54,9687.0,224.7705,224.9477,224.6328,224.8886,9687.0
2022-11-14 15:40:00,228.64,228.65,228.2,228.27,11613.0,224.987,224.9969,224.554,224.6229,11613.0
2022-11-14 15:45:00,228.25,228.31,227.94,227.95,10191.0,224.6032,224.6623,224.2982,224.308,10191.0
2022-11-14 15:50:00,228.04,228.18,227.6,227.61,42365.0,224.3966,224.5344,223.9636,223.9735,42365.0
2022-11-14 15:55:00,227.55,227.55,227.07,227.26,18938.0,223.9144,223.9144,223.4421,223.6291,18938.0
2022-11-15 09:30:00,232.08,233.13,232.08,232.92,38035.0,228.3721,229.4053,228.3721,229.1986,38035.0
2022-11-15 09:35:00,232.93,232.97,232.44,232.5,5605.0,229.2085,229.2478,228.7263,228.7853,5605.0
2022-11-15 09:40:00,232.5,232.75,232.19,232.31,7936.0,228.7853,229.0314,228.4803,228.5984,7936.0
2022-11-15 09:45:00,232.28,232.3,231.32,231.49,13378.0,228.5689,228.5885,227.6242,227.7915,13378.0
2022-11-15 09:50:00,231.7,232.02,231.55,231.56,9020.0,227.9981,228.313,227.8505,227.8604,9020.0
2022-11-15 09:55:00,231.54,232.64,231.54,232.64,9310.0,227.8407,228.9231,227.8407,228.9231,9310.0
2022-11-15 10:00:00,232.78,233.17,232.78,233.01,244664.0,229.0609,229.4446,229.0609,229.2872,244664.0
2022-11-15 10:05:00,233.04,233.16,232.45,232.57,8689.0,229.3167,229.4348,228.7361,228.8542,8689.0
2022-11-15 10:10:00,232.42,232.78,232.35,232.5,14975.0,228.7066,229.0609,228.6377,228.7853,14975.0
2022-11-15 10:15:00,232.53,232.72,232.17,232.17,7528.0,228.8149,229.0018,228.4606,228.4606,7528.0
2022-11-15 10:20:00,232.01,232.76,232.0,232.75,6882.0,228.3032,229.0412,228.2933,229.0314,6882.0
2022-11-15 10:25:00,232.82,232.98,232.78,232.88,9871.0,229.1002,229.2577,229.0609,229.1593,9871.0
2022-11-15 10:30:00,232.83,233.05,232.66,233.04,8855.0,229.1101,229.3266,228.9428,229.3167,8855.0
2022-11-15 10:35:00,233.06,233.1,232.39,232.45,9874.0,229.3364,229.3758,228.6771,228.7361,9874.0
2022-11-15 10:40:00,232.42,232.67,232.25,232.53,8881.0,228.7066,228.9526,228.5393,228.8149,8881.0
2022-11-15 10:45:00,232.56,232.84,231.78,231.93,14105.0,228.8444,229.1199,228.0768,228.2245,14105.0
2022-11-15 10:50:00,231.81,232.13,231.5,232.13,3749.0,228.1064,228.4213,227.8013,228.4213,3749.0
2022-11-15 10:55:00,232.12,232.31,232.0,232.01,6179.0,228.4114,228.5984,228.2933,228.3032,6179.0
2022-11-15 11:00:00,231.93,232.0,231.22,231.73,20128.0,228.2245,228.2933,227.5258,228.0276,20128.0
2022-11-15 11:05:00,231.7,232.28,231.62,232.06,10084.0,227.9981,228.5689,227.9194,228.3524,10084.0
2022-11-15 11:10:00,232.05,232.28,231.91,232.18,7313.0,228.3425,228.5689,228.2048,228.4705,7313.0
2022-11-15 11:15:00,232.29,232.43,231.78,231.98,14834.0,228.5787,228.7165,228.0768,228.2737,14834.0
2022-11-15 11:20:00,231.99,232.36,231.99,232.09,8370.0,228.2835,228.6476,228.2835,228.3819,8370.0
2022-11-15 11:25:00,232.0,232.26,231.87,232.1,8974.0,228.2933,228.5492,228.1654,228.3917,8974.0
2022-11-15 11:30:00,232.04,233.08,232.04,233.08,13839.0,228.3327,229.3561,228.3327,229.3561,13839.0
2022-11-15 11:35:00,233.02,233.02,232.55,232.66,6507.0,229.297,229.297,228.8345,228.9428,6507.0
2022-11-15 11:40:00,232.85,232.92,232.58,232.58,5550.0,229.1298,229.1986,228.8641,228.8641,5550.0
2022-11-15 11:45:00,232.72,232.91,232.64,232.75,13775.0,229.0018,229.1888,228.9231,229.0314,13775.0
2022-11-15 11:50:00,232.79,232.87,232.66,232.84,10443.0,229.0707,229.1494,228.9428,229.1199,10443.0
2022-11-15 11:55:00,232.84,232.99,232.71,232.95,7496.0,229.1199,229.2675,228.992,229.2282,7496.0
2022-11-15 12:00:00,232.99,233.01,232.17,232.49,11071.0,229.2675,229.2872,228.4606,228.7755,11071.0
2022-11-15 12:05:00,232.44,232.51,232.16,232.51,5791.0,228.7263,228.7952,228.4508,228.7952,5791.0
2022-11-15 12:10:00,232.52,232.75,232.4,232.5,39733.0,228.805,229.0314,228.6869,228.7853,39733.0
2022-11-15 12:15:00,232.43,232.59,232.31,232.43,8012.0,228.7165,228.8739,228.5984,228.7165,8012.0
2022-11-15 12:20:00,232.4,232.52,232.21,232.28,7731.0,228.6869,228.805,228.5,228.5689,7731.0
2022-11-15 12:25:00,232.41,232.41,232.16,232.19,7568.0,228.6968,228.6968,228.4508,228.4803,7568.0
2022-11-15 12:30:00,232.16,232.37,232.04,232.29,9311.0,228.4508,228.6574,228.3327,228.5787,9311.0
2022-11-15 12:35:00,232.26,232.4,232.19,232.27,7696.0,228.5492,228.6869,228.4803,228.559,7696.0
2022-11-15 12:40:00,232.36,232.36,231.87,232.01,5216.0,228.6476,228.6476,228.1654,228.3032,5216.0
2022-11-15 12:45:00,232.01,232.2,231.75,232.2,5136.0,228.3032,228.4901,228.0473,228.4901,5136.0
2022-11-15 12:50:00,232.09,232.14,231.93,231.93,3807.0,228.3819,228.4311,228.2245,228.2245,3807.0
2022-11-15 12:55:00,231.95,232.05,231.65,232.05,24192.0,228.2441,228.3425,227.9489,228.3425,24192.0
2022-11-15 13:00:00,232.04,232.21,232.0,232.18,4714.0,228.3327,228.5,228.2933,228.4705,4714.0
2022-11-15 13:05:00,232.13,232.26,231.93,231.93,5800.0,228.4213,228.5492,228.2245,228.2245,5800.0
2022-11-15 13:10:00,231.94,231.95,231.7,231.89,5996.0,228.2343,228.2441,227.9981,228.1851,5996.0
2022-11-15 13:15:00,231.74,231.74,230.93,230.98,23203.0,228.0375,228.0375,227.2404,227.2896,23203.0
2022-11-15 13:20:00,230.92,230.96,229.72,230.25,22898.0,227.2306,227.2699,226.0498,226.5713,22898.0
2022-11-15 13:25:00,230.32,230.36,229.37,229.56,12828.0,226.6402,226.6795,225.7054,225.8923,12828.0
2022-11-15 13:30:00,229.5,230.01,229.0,229.11,21336.0,225.8333,226.3351,225.3413,225.4495,21336.0
2022-11-15 13:35:00,229.01,229.71,228.24,228.6,48846.0,225.3511,226.0399,224.5934,224.9477,48846.0
2022-11-15 13:40:00,228.58,229.75,228.01,229.41,33489.0,224.928,226.0793,224.3671,225.7447,33489.0
2022-11-15 13:45:00,229.33,229.95,228.92,228.92,20829.0,225.666,226.2761,225.2625,225.2625,20829.0
2022-11-15 13:50:00,228.94,229.63,228.94,229.57,12511.0,225.2822,225.9612,225.2822,225.9022,12511.0
2022-11-15 13:55:00,229.56,229.98,229.35,229.43,19921.0,225.8923,226.3056,225.6857,225.7644,19921.0
2022-11-15 14:00:00,229.31,229.53,228.2,228.2,170753.0,225.6463,225.8628,224.554,224.554,170753.0
2022-11-15 14:05:00,228.37,229.1,228.33,229.04,15915.0,224.7213,225.4397,224.682,225.3806,15915.0
2022-11-15 14:10:00,229.16,230.33,229.16,230.11,28221.0,225.4987,226.65,225.4987,226.4335,28221.0
2022-11-15 14:15:00,229.99,230.44,229.61,230.23,8873.0,226.3154,226.7583,225.9415,226.5516,8873.0
2022-11-15 14:20:00,230.39,231.19,230.38,231.11,19506.0,226.7091,227.4963,226.6992,227.4176,19506.0
2022-11-15 14:25:00,230.96,231.17,230.42,230.71,30514.0,227.2699,227.4766,226.7386,227.0239,30514.0
2022-11-15 14:30:00,230.83,230.91,230.46,230.46,7493.0,227.142,227.2207,226.7779,226.7779,7493.0
2022-11-15 14:35:00,230.36,230.97,230.27,230.4,18746.0,226.6795,227.2798,226.591,226.7189,18746.0
2022-11-15 14:40:00,230.66,230.77,230.4,230.51,14709.0,226.9747,227.083,226.7189,226.8271,14709.0
2022-11-15 14:45:00,230.57,230.72,230.1,230.19,16247.0,226.8862,227.0338,226.4237,226.5123,16247.0
2022-11-15 14:50:00,230.28,230.36,229.92,230.23,13798.0,226.6008,226.6795,226.2466,226.5516,13798.0
2022-11-15 14:55:00,230.22,231.2,230.18,230.94,22196.0,226.5418,227.5061,226.5024,227.2503,22196.0
2022-11-15 15:00:00,230.83,231.43,230.83,231.29,40899.0,227.142,227.7324,227.142,227.5947,40899.0
2022-11-15 15:05:00,231.21,231.21,230.64,230.84,16585.0,227.516,227.516,226.9551,227.1519,16585.0
2022-11-15 15:10:00,230.93,230.98,230.51,230.87,18206.0,227.2404,227.2896,226.8271,227.1814,18206.0
2022-11-15 15:15:00,230.79,231.27,230.76,231.22,24413.0,227.1027,227.575,227.0731,227.5258,24413.0
2022-11-15 15:20:00,231.15,231.46,230.99,231.34,20564.0,227.4569,227.762,227.2995,227.6439,20564.0
2022-11-15 15:25:00,231.38,231.38,230.94,231.03,40032.0,227.6832,227.6832,227.2503,227.3388,40032.0
2022-11-15 15:30:00,231.04,231.04,230.29,230.32,32128.0,227.3487,227.3487,226.6107,226.6402,32128.0
2022-11-15 15:35:00,230.43,231.02,230.4,230.95,25933.0,226.7484,227.329,226.7189,227.2601,25933.0
2022-11-15 15:40:00,230.93,231.04,230.72,230.92,37523.0,227.2404,227.3487,227.0338,227.2306,37523.0
2022-11-15 15:45:00,230.93,230.93,230.42,230.54,34798.0,227.2404,227.2404,226.7386,226.8567,34798.0
2022-11-15 15:50:00,230.57,230.58,229.88,230.13,19087.0,226.8862,226.896,226.2072,226.4532,19087.0
2022-11-15 15:55:00,230.1,230.53,230.09,230.53,38501.0,226.4237,226.8468,226.4138,226.8468,38501.0
2022-11-16 09:30:00,229.06,229.49,228.57,229.49,40258.0,225.4003,225.8234,224.9181,225.8234,40258.0
2022-11-16 09:35:00,229.23,229.3,228.96,229.3,5654.0,225.5676,225.6365,225.3019,225.6365,5654.0
2022-11-16 09:40:00,229.08,229.08,228.75,228.92,4397.0,225.42,225.42,225.0953,225.2625,4397.0
2022-11-16 09:45:00,228.93,229.3,228.02,228.02,15659.0,225.2724,225.6365,224.3769,224.3769,15659.0
2022-11-16 09:50:00,228.15,228.37,227.89,228.24,11607.0,224.5048,224.7213,224.249,224.5934,11607.0
2022-11-16 09:55:00,228.42,228.8,228.36,228.6,6976.0,224.7705,225.1445,224.7115,224.9477,6976.0
2022-11-16 10:00:00,228.57,228.86,228.57,228.73,9576.0,224.9181,225.2035,224.9181,225.0756,9576.0
2022-11-16 10:05:00,228.72,228.74,228.17,228.26,4664.0,225.0657,225.0854,224.5245,224.6131,4664.0
2022-11-16 10:10:00,228.36,228.65,228.0,228.09,188066.0,224.7115,224.9969,224.3572,224.4458,188066.0
2022-11-16 10:15:00,227.96,228.01,227.51,227.51,7113.0,224.3179,224.3671,223.8751,223.8751,7113.0
2022-11-16 10:20:00,227.84,228.11,227.64,227.93,9420.0,224.1998,224.4655,224.003,224.2884,9420.0
2022-11-16 10:25:00,227.94,228.1,227.74,227.92,3899.0,224.2982,224.4556,224.1014,224.2785,3899.0
2022-11-16 10:30:00,228.07,228.64,227.97,228.57,17509.0,224.4261,224.987,224.3277,224.9181,17509.0
2022-11-16 10:35:00,228.5,228.5,227.93,228.0,9985.0,224.8493,224.8493,224.2884,224.3572,9985.0
2022-11-16 10:40:00,228.04,228.06,227.76,227.77,12029.0,224.3966,224.4163,224.1211,224.1309,12029.0
2022-11-16 10:45:00,227.67,227.9,227.46,227.66,5424.0,224.0325,224.2588,223.8259,224.0227,5424.0
2022-11-16 10:50:00,227.51,227.63,227.1,227.11,3576.0,223.8751,223.9932,223.4716,223.4815,3576.0
2022-11-16 10:55:00,227.16,227.28,227.16,227.27,2254.0,223.5307,223.6487,223.5307,223.6389,2254.0
2022-11-16 11:00:00,227.26,227.67,227.25,227.67,4735.0,223.6291,224.0325,223.6192,224.0325,4735.0
2022-11-16 11:05:00,227.65,227.88,227.57,227.75,10806.0,224.0128,224.2392,223.9341,224.1112,10806.0
2022-11-16 11:10:00,227.72,227.98,227.64,227.95,2536.0,224.0817,224.3376,224.003,224.308,2536.0
2022-11-16 11:15:00,227.95,228.12,227.92,228.12,8280.0,224.308,224.4753,224.2785,224.4753,8280.0
2022-11-16 11:20:00,228.11,228.4,228.06,228.36,3048.0,224.4655,224.7509,224.4163,224.7115,3048.0
2022-11-16 11:25:00,228.23,228.58,228.23,228.44,6240.0,224.5836,224.928,224.5836,224.7902,6240.0
2022-11-16 11:30:00,228.41,228.79,228.41,228.57,9817.0,224.7607,225.1346,224.7607,224.9181,9817.0
2022-11-16 11:35:00,228.55,228.57,228.23,228.27,4570.0,224.8985,224.9181,224.5836,224.6229,4570.0
2022-11-16 11:40:00,228.32,228.51,228.32,228.45,15053.0,224.6721,224.8591,224.6721,224.8001,15053.0
2022-11-16 11:45:00,228.48,228.79,228.48,228.67,6106.0,224.8296,225.1346,224.8296,225.0165,6106.0
2022-11-16 11:50:00,228.62,228.71,228.41,228.48,3552.0,224.9673,225.0559,224.7607,224.8296,3552.0
2022-11-16 11:55:00,228.47,228.88,228.44,228.44,2128.0,224.8197,225.2232,224.7902,224.7902,2128.0
2022-11-16 12:00:00,228.49,228.49,228.24,228.33,13000.0,224.8394,224.8394,224.5934,224.682,13000.0
2022-11-16 12:05:00,228.33,228.57,228.09,228.5,3123.0,224.682,224.9181,224.4458,224.8493,3123.0
2022-11-16 12:10:00,228.55,228.6,228.36,228.41,2498.0,224.8985,224.9477,224.7115,224.7607,2498.0
2022-11-16 12:15:00,228.47,228.47,228.28,228.34,21373.0,224.8197,224.8197,224.6328,224.6918,21373.0
2022-11-16 12:20:00,228.35,228.52,228.12,228.45,11924.0,224.7016,224.8689,224.4753,224.8001,11924.0
2022-11-16 12:25:00,228.34,228.62,228.32,228.62,4525.0,224.6918,224.9673,224.6721,224.9673,4525.0
2022-11-16 12:30:00,228.53,228.73,228.47,228.69,5073.0,224.8788,225.0756,224.8197,225.0362,5073.0
2022-11-16 12:35:00,228.72,228.87,228.68,228.68,7896.0,225.0657,225.2133,225.0264,225.0264,7896.0
2022-11-16 12:40:00,228.74,229.12,228.68,229.11,6184.0,225.0854,225.4593,225.0264,225.4495,6184.0
2022-11-16 12:45:00,229.48,229.51,229.26,229.32,2301.0,225.8136,225.8431,225.5971,225.6562,2301.0
2022-11-16 12:50:00,229.3,229.54,229.01,229.04,6505.0,225.6365,225.8726,225.3511,225.3806,6505.0
2022-11-16 12:55:00,229.1,229.12,228.95,228.95,4014.0,225.4397,225.4593,225.2921,225.2921,4014.0
2022-11-16 13:00:00,228.74,228.99,228.68,228.77,10444.0,225.0854,225.3314,225.0264,225.1149,10444.0
2022-11-16 13:05:00,228.88,228.98,228.85,228.98,3724.0,225.2232,225.3216,225.1937,225.3216,3724.0
2022-11-16 13:10:00,229.06,229.23,228.96,229.05,3555.0,225.4003,225.5676,225.3019,225.3905,3555.0
2022-11-16 13:15:00,229.05,229.12,228.89,228.93,6226.0,225.3905,225.4593,225.233,225.2724,6226.0
2022-11-16 13:20:00,228.92,229.09,228.92,229.04,9251.0,225.2625,225.4298,225.2625,225.3806,9251.0
2022-11-16 13:25:00,229.01,229.22,228.95,229.02,152157.0,225.3511,225.5577,225.2921,225.3609,152157.0
2022-11-16 13:30:00,229.14,229.15,228.42,228.42,11360.0,225.479,225.4889,224.7705,224.7705,11360.0
2022-11-16 13:35:00,228.45,228.51,228.32,228.51,5114.0,224.8001,224.8591,224.6721,224.8591,5114.0
2022-11-16 13:40:00,228.48,228.61,228.41,228.58,10258.0,224.8296,224.9575,224.7607,224.928,10258.0
2022-11-16 13:45:00,228.55,228.64,228.39,228.41,14338.0,224.8985,224.987,224.741,224.7607,14338.0
2022-11-16 13:50:00,228.49,228.49,228.21,228.28,10357.0,224.8394,224.8394,224.5639,224.6328,10357.0
2022-11-16 13:55:00,228.31,228.31,228.0,228.08,30250.0,224.6623,224.6623,224.3572,224.436,30250.0
2022-11-16 14:00:00,228.02,228.29,227.98,228.29,11016.0,224.3769,224.6426,224.3376,224.6426,11016.0
2022-11-16 14:05:00,228.25,228.27,228.08,228.27,7163.0,224.6032,224.6229,224.436,224.6229,7163.0
2022-11-16 14:10:00,228.26,228.26,228.1,228.11,3419.0,224.6131,224.6131,224.4556,224.4655,3419.0
2022-11-16 14:15:00,228.15,228.22,227.93,227.99,3940.0,224.5048,224.5737,224.2884,224.3474,3940.0
2022-11-16 14:20:00,228.03,228.32,227.98,228.25,19459.0,224.3868,224.6721,224.3376,224.6032,19459.0
2022-11-16 14:25:00,228.33,228.48,228.29,228.29,8238.0,224.682,224.8296,224.6426,224.6426,8238.0
2022-11-16 14:30:00,228.12,228.17,227.72,227.88,11531.0,224.4753,224.5245,224.0817,224.2392,11531.0
2022-11-16 14:35:00,227.92,228.49,227.81,228.41,9785.0,224.2785,224.8394,224.1703,224.7607,9785.0
2022-11-16 14:40:00,228.29,228.43,228.14,228.22,18088.0,224.6426,224.7804,224.495,224.5737,18088.0
2022-11-16 14:45:00,228.24,228.26,228.02,228.03,10177.0,224.5934,224.6131,224.3769,224.3868,10177.0
2022-11-16 14:50:00,228.06,228.35,228.06,228.29,40152.0,224.4163,224.7016,224.4163,224.6426,40152.0
2022-11-16 14:55:00,228.31,228.46,228.22,228.46,12704.0,224.6623,224.8099,224.5737,224.8099,12704.0
2022-11-16 15:00:00,228.44,228.5,228.06,228.09,7323.0,224.7902,224.8493,224.4163,224.4458,7323.0
2022-11-16 15:05:00,228.11,228.2,227.58,227.71,19343.0,224.4655,224.554,223.944,224.0719,19343.0
2022-11-16 15:10:00,227.73,227.87,227.69,227.79,12793.0,224.0916,224.2293,224.0522,224.1506,12793.0
2022-11-16 15:15:00,227.84,227.89,227.51,227.52,10496.0,224.1998,224.249,223.8751,223.8849,10496.0
2022-11-16 15:20:00,227.65,227.84,227.55,227.61,12252.0,224.0128,224.1998,223.9144,223.9735,12252.0
2022-11-16 15:25:00,227.7,227.88,227.7,227.8,9392.0,224.062,224.2392,224.062,224.1604,9392.0
2022-11-16 15:30:00,227.74,227.92,227.46,227.48,13291.0,224.1014,224.2785,223.8259,223.8455,13291.0
2022-11-16 15:35:00,227.51,227.68,227.51,227.61,21096.0,223.8751,224.0424,223.8751,223.9735,21096.0
2022-11-16 15:40:00,227.62,228.09,227.54,228.08,12227.0,223.9833,224.4458,223.9046,224.436,12227.0
2022-11-16 15:45:00,228.02,228.13,227.91,228.04,10278.0,224.3769,224.4852,224.2687,224.3966,10278.0
2022-11-16 15:50:00,228.15,228.5,228.15,228.43,17283.0,224.5048,224.8493,224.5048,224.7804,17283.0
2022-11-16 15:55:00,228.28,228.28,227.88,228.0,27425.0,224.6328,224.6328,224.2392,224.3572,27425.0
2022-11-17 09:30:00,224.45,224.71,223.89,224.55,52527.0,220.864,221.1198,220.3129,220.9624,52527.0
2022-11-17 09:35:00,224.74,224.91,224.16,224.43,6345.0,221.1493,221.3166,220.5786,220.8443,6345.0
2022-11-17 09:40:00,224.31,224.84,224.2,224.83,13259.0,220.7262,221.2477,220.618,221.2379,13259.0
2022-11-17 09:45:00,224.92,225.08,224.73,225.04,15488.0,221.3265,221.4839,221.1395,221.4445,15488.0
2022-11-17 09:50:00,225.07,225.11,224.52,224.52,2918.0,221.4741,221.5134,220.9328,220.9328,2918.0
2022-11-17 09:55:00,224.5,224.57,224.12,224.16,7232.0,220.9132,220.982,220.5392,220.5786,7232.0
2022-11-17 10:00:00,224.22,224.3,223.94,224.3,6136.0,220.6376,220.7164,220.3621,220.7164,6136.0
2022-11-17 10:05:00,224.59,224.73,224.35,224.47,10833.0,221.0017,221.1395,220.7656,220.8836,10833.0
2022-11-17 10:10:00,224.43,224.64,224.2,224.49,10603.0,220.8443,221.0509,220.618,220.9033,10603.0
2022-11-17 10:15:00,224.67,225.49,224.67,225.49,13813.0,221.0804,221.8873,221.0804,221.8873,13813.0
2022-11-17 10:20:00,225.45,225.47,225.25,225.26,3030.0,221.848,221.8677,221.6512,221.661,3030.0
2022-11-17 10:25:00,225.29,225.61,225.28,225.39,3799.0,221.6905,222.0054,221.6807,221.7889,3799.0
2022-11-17 10:30:00,225.39,225.39,224.85,224.86,5603.0,221.7889,221.7889,221.2576,221.2674,5603.0
2022-11-17 10:35:00,224.91,225.26,224.88,225.02,10470.0,221.3166,221.661,221.2871,221.4249,10470.0
2022-11-17 10:40:00,224.97,225.28,224.93,225.06,13398.0,221.3757,221.6807,221.3363,221.4642,13398.0
2022-11-17 10:45:00,224.97,224.98,224.42,224.44,12145.0,221.3757,221.3855,220.8344,220.8541,12145.0
2022-11-17 10:50:00,224.55,224.71,224.45,224.6,4749.0,220.9624,221.1198,220.864,221.0116,4749.0
2022-11-17 10:55:00,224.65,224.65,224.22,224.28,12502.0,221.0608,221.0608,220.6376,220.6967,12502.0
2022-11-17 11:00:00,224.31,224.47,224.31,224.35,3590.0,220.7262,220.8836,220.7262,220.7656,3590.0
2022-11-17 11:05:00,224.36,224.8,224.29,224.29,12070.0,220.7754,221.2084,220.7065,220.7065,12070.0
2022-11-17 11:10:00,224.1,224.39,224.08,224.36,8531.0,220.5196,220.8049,220.4999,220.7754,8531.0
2022-11-17 11:15:00,224.41,224.62,224.29,224.62,3101.0,220.8246,221.0312,220.7065,221.0312,3101.0
2022-11-17 11:20:00,224.56,224.66,224.28,224.64,6166.0,220.9722,221.0706,220.6967,221.0509,6166.0
2022-11-17 11:25:00,224.63,224.91,224.61,224.81,5117.0,221.0411,221.3166,221.0214,221.2182,5117.0
2022-11-17 11:30:00,224.84,224.99,224.72,224.95,72443.0,221.2477,221.3953,221.1296,221.356,72443.0
2022-11-17 11:35:00,225.05,225.21,224.98,225.09,11314.0,221.4544,221.6118,221.3855,221.4937,11314.0
2022-11-17 11:40:00,225.15,225.16,224.96,225.11,7271.0,221.5528,221.5626,221.3658,221.5134,7271.0
2022-11-17 11:45:00,225.19,225.22,224.95,224.99,7382.0,221.5921,221.6217,221.356,221.3953,7382.0
2022-11-17 11:50:00,225.02,225.22,224.9,225.12,4834.0,221.4249,221.6217,221.3068,221.5233,4834.0
2022-11-17 11:55:00,225.06,226.17,225.06,226.13,9135.0,221.4642,222.5565,221.4642,222.5171,9135.0
2022-11-17 12:00:00,226.33,226.39,226.09,226.26,16165.0,222.7139,222.773,222.4778,222.645,16165.0
2022-11-17 12:05:00,226.36,226.5,226.2,226.32,7251.0,222.7434,222.8812,222.586,222.7041,7251.0
2022-11-17 12:10:00,226.26,226.48,226.23,226.23,9918.0,222.645,222.8615,222.6155,222.6155,9918.0
2022-11-17 12:15:00,226.11,226.23,226.05,226.12,5807.0,222.4974,222.6155,222.4384,222.5073,5807.0
2022-11-17 12:20:00,226.17,226.19,225.94,225.94,4334.0,222.5565,222.5762,222.3302,222.3302,4334.0
2022-11-17 12:25:00,225.93,226.04,225.87,225.96,5103.0,222.3203,222.4286,222.2613,222.3498,5103.0
2022-11-17 12:30:00,226.01,226.1,225.71,225.72,8223.0,222.399,222.4876,222.1038,222.1137,8223.0
2022-11-17 12:35:00,225.74,226.02,225.73,225.96,4086.0,222.1333,222.4089,222.1235,222.3498,4086.0
2022-11-17 12:40:00,226.07,226.2,225.96,226.1,18412.0,222.4581,222.586,222.3498,222.4876,18412.0
2022-11-17 12:45:00,226.12,226.33,226.12,226.23,6616.0,222.5073,222.7139,222.5073,222.6155,6616.0
2022-11-17 12:50:00,226.51,226.77,226.51,226.63,8753.0,222.891,223.1469,222.891,223.0091,8753.0
2022-11-17 12:55:00,226.62,227.1,226.62,227.01,15912.0,222.9993,223.4716,222.9993,223.3831,15912.0
2022-11-17 13:00:00,227.06,227.17,226.92,226.92,5309.0,223.4323,223.5405,223.2945,223.2945,5309.0
2022-11-17 13:05:00,226.84,227.06,226.75,226.75,2818.0,223.2158,223.4323,223.1272,223.1272,2818.0
2022-11-17 13:10:00,226.79,227.1,226.79,226.88,7156.0,223.1666,223.4716,223.1666,223.2551,7156.0
2022-11-17 13:15:00,226.87,227.26,226.87,227.26,8853.0,223.2453,223.6291,223.2453,223.6291,8853.0
2022-11-17 13:20:00,227.27,227.37,227.13,227.2,5657.0,223.6389,223.7373,223.5011,223.57,5657.0
2022-11-17 13:25:00,227.12,227.12,226.92,226.95,7261.0,223.4913,223.4913,223.2945,223.324,7261.0
2022-11-17 13:30:00,227.06,227.06,226.86,227.05,3316.0,223.4323,223.4323,223.2355,223.4224,3316.0
2022-11-17 13:35:00,227.03,227.4,227.02,227.34,13700.0,223.4027,223.7668,223.3929,223.7078,13700.0
2022-11-17 13:40:00,227.35,227.39,227.08,227.13,2676.0,223.7176,223.757,223.4519,223.5011,2676.0
2022-11-17 13:45:00,227.05,227.09,226.74,226.74,6245.0,223.4224,223.4618,223.1174,223.1174,6245.0
2022-11-17 13:50:00,226.76,226.76,226.53,226.63,7120.0,223.1371,223.1371,222.9107,223.0091,7120.0
2022-11-17 13:55:00,226.61,226.88,226.53,226.84,4801.0,222.9894,223.2551,222.9107,223.2158,4801.0
2022-11-17 14:00:00,226.82,227.02,226.79,226.94,5344.0,223.1961,223.3929,223.1666,223.3142,5344.0
2022-11-17 14:05:00,226.71,226.81,226.42,226.47,4366.0,223.0879,223.1863,222.8025,222.8517,4366.0
2022-11-17 14:10:00,226.37,226.37,226.07,226.09,7982.0,222.7533,222.7533,222.4581,222.4778,7982.0
2022-11-17 14:15:00,226.13,226.13,225.74,225.74,5214.0,222.5171,222.5171,222.1333,222.1333,5214.0
2022-11-17 14:20:00,225.79,225.79,225.56,225.77,6240.0,222.1826,222.1826,221.9562,222.1629,6240.0
2022-11-17 14:25:00,225.73,225.89,225.59,225.75,24777.0,222.1235,222.281,221.9857,222.1432,24777.0
2022-11-17 14:30:00,225.69,225.86,225.65,225.77,10654.0,222.0841,222.2514,222.0448,222.1629,10654.0
2022-11-17 14:35:00,225.66,225.66,225.43,225.62,14445.0,222.0546,222.0546,221.8283,222.0153,14445.0
2022-11-17 14:40:00,225.59,225.7,225.36,225.58,9049.0,221.9857,222.094,221.7594,221.9759,9049.0
2022-11-17 14:45:00,225.47,225.86,225.32,225.77,8172.0,221.8677,222.2514,221.7201,222.1629,8172.0
2022-11-17 14:50:00,225.76,225.85,225.65,225.84,9688.0,222.153,222.2416,222.0448,222.2318,9688.0
2022-11-17 14:55:00,225.83,225.84,225.64,225.67,20076.0,222.2219,222.2318,222.0349,222.0645,20076.0
2022-11-17 15:00:00,225.69,225.79,225.38,225.46,10262.0,222.0841,222.1826,221.7791,221.8578,10262.0
2022-11-17 15:05:00,225.36,225.71,225.32,225.32,16111.0,221.7594,222.1038,221.7201,221.7201,16111.0
2022-11-17 15:10:00,225.26,225.26,224.91,224.91,14375.0,221.661,221.661,221.3166,221.3166,14375.0
2022-11-17 15:15:00,224.92,224.99,224.78,224.91,5995.0,221.3265,221.3953,221.1887,221.3166,5995.0
2022-11-17 15:20:00,224.81,224.91,224.67,224.67,13814.0,221.2182,221.3166,221.0804,221.0804,13814.0
2022-11-17 15:25:00,224.78,224.89,224.57,224.86,27070.0,221.1887,221.2969,220.982,221.2674,27070.0
2022-11-17 15:30:00,224.85,225.17,224.8,225.06,21928.0,221.2576,221.5725,221.2084,221.4642,21928.0
2022-11-17 15:35:00,225.04,225.16,224.97,225.16,16303.0,221.4445,221.5626,221.3757,221.5626,16303.0
2022-11-17 15:40:00,225.2,225.44,225.2,225.38,17035.0,221.602,221.8381,221.602,221.7791,17035.0
2022-11-17 15:45:00,225.39,226.02,225.38,225.93,31752.0,221.7889,222.4089,221.7791,222.3203,31752.0
2022-11-17 15:50:00,226.07,226.12,225.64,225.65,27169.0,222.4581,222.5073,222.0349,222.0448,27169.0
2022-11-17 15:55:00,225.63,226.32,225.62,226.32,103056.0,222.0251,222.7041,222.0153,222.7041,103056.0
2022-11-18 09:30:00,228.81,229.0,227.5,227.56,19790.0,225.1543,225.3413,223.8652,223.9243,19790.0
2022-11-18 09:35:00,227.57,227.81,226.97,226.97,7026.0,223.9341,224.1703,223.3437,223.3437,7026.0
2022-11-18 09:40:00,226.91,227.38,226.91,227.2,24869.0,223.2847,223.7471,223.2847,223.57,24869.0
2022-11-18 09:45:00,227.21,227.4,226.73,226.84,10934.0,223.5799,223.7668,223.1075,223.2158,10934.0
2022-11-18 09:50:00,226.8,227.23,226.7,227.23,11867.0,223.1764,223.5995,223.078,223.5995,11867.0
2022-11-18 09:55:00,227.37,227.55,226.92,227.01,171372.0,223.7373,223.9144,223.2945,223.3831,171372.0
2022-11-18 10:00:00,227.01,227.01,226.07,226.15,8445.0,223.3831,223.3831,222.4581,222.5368,8445.0
2022-11-18 10:05:00,226.12,226.24,225.64,225.97,7085.0,222.5073,222.6254,222.0349,222.3597,7085.0
2022-11-18 10:10:00,226.04,226.21,225.93,225.94,2768.0,222.4286,222.5958,222.3203,222.3302,2768.0
2022-11-18 10:15:00,225.8,226.23,225.76,226.0,34447.0,222.1924,222.6155,222.153,222.3892,34447.0
2022-11-18 10:20:00,226.02,226.48,226.02,226.26,9452.0,222.4089,222.8615,222.4089,222.645,9452.0
2022-11-18 10:25:00,226.39,226.39,225.54,226.05,2965.0,222.773,222.773,221.9365,222.4384,2965.0
2022-11-18 10:30:00,226.36,226.36,225.95,226.18,4780.0,222.7434,222.7434,222.34,222.5663,4780.0
2022-11-18 10:35:00,226.36,226.42,225.94,226.11,8815.0,222.7434,222.8025,222.3302,222.4974,8815.0
2022-11-18 10:40:00,226.18,226.32,226.06,226.19,8672.0,222.5663,222.7041,222.4482,222.5762,8672.0
2022-11-18 10:45:00,226.12,226.18,225.83,226.14,4344.0,222.5073,222.5663,222.2219,222.527,4344.0
2022-11-18 10:50:00,226.13,226.23,226.0,226.16,11907.0,222.5171,222.6155,222.3892,222.5466,11907.0
2022-11-18 10:55:00,226.06,226.06,225.26,225.52,4318.0,222.4482,222.4482,221.661,221.9169,4318.0
2022-11-18 11:00:00,225.49,225.61,225.15,225.16,13711.0,221.8873,222.0054,221.5528,221.5626,13711.0
2022-11-18 11:05:00,225.2,225.48,225.19,225.42,7943.0,221.602,221.8775,221.5921,221.8185,7943.0
2022-11-18 11:10:00,225.5,225.72,225.48,225.69,7454.0,221.8972,222.1137,221.8775,222.0841,7454.0
2022-11-18 11:15:00,225.68,226.19,225.68,226.18,6483.0,222.0743,222.5762,222.0743,222.5663,6483.0
2022-11-18 11:20:00,226.15,226.22,226.01,226.08,6153.0,222.5368,222.6057,222.399,222.4679,6153.0
2022-11-18 11:25:00,226.08,226.23,225.96,226.0,70713.0,222.4679,222.6155,222.3498,222.3892,70713.0
2022-11-18 11:30:00,226.07,226.26,225.95,226.02,10800.0,222.4581,222.645,222.34,222.4089,10800.0
2022-11-18 11:35:00,225.9,226.16,225.53,225.53,2181.0,222.2908,222.5466,221.9267,221.9267,2181.0
2022-11-18 11:40:00,225.58,225.67,225.46,225.63,9531.0,221.9759,222.0645,221.8578,222.0251,9531.0
2022-11-18 11:45:00,225.72,225.72,225.31,225.32,2037.0,222.1137,222.1137,221.7102,221.7201,2037.0
2022-11-18 11:50:00,225.29,225.55,225.22,225.55,3620.0,221.6905,221.9464,221.6217,221.9464,3620.0
2022-11-18 11:55:00,225.44,225.72,225.44,225.68,21612.0,221.8381,222.1137,221.8381,222.0743,21612.0
2022-11-18 12:00:00,225.68,225.82,225.64,225.8,10817.0,222.0743,222.2121,222.0349,222.1924,10817.0
2022-11-18 12:05:00,225.32,225.33,225.12,225.25,2018.0,221.7201,221.7299,221.5233,221.6512,2018.0
2022-11-18 12:10:00,225.34,225.43,225.23,225.28,11576.0,221.7397,221.8283,221.6315,221.6807,11576.0
2022-11-18 12:15:00,225.12,225.12,224.45,224.45,10670.0,221.5233,221.5233,220.864,220.864,10670.0
2022-11-18 12:20:00,224.42,224.59,224.35,224.35,12549.0,220.8344,221.0017,220.7656,220.7656,12549.0
2022-11-18 12:25:00,224.44,224.9,224.44,224.85,5191.0,220.8541,221.3068,220.8541,221.2576,5191.0
2022-11-18 12:30:00,224.84,224.87,224.75,224.86,3377.0,221.2477,221.2772,221.1592,221.2674,3377.0
2022-11-18 12:35:00,224.86,225.13,224.85,225.13,8597.0,221.2674,221.5331,221.2576,221.5331,8597.0
2022-11-18 12:40:00,225.17,225.17,224.77,224.79,6383.0,221.5725,221.5725,221.1788,221.1985,6383.0
2022-11-18 12:45:00,224.83,224.91,224.69,224.84,1248.0,221.2379,221.3166,221.1001,221.2477,1248.0
2022-11-18 12:50:00,224.87,224.91,224.45,224.63,3241.0,221.2772,221.3166,220.864,221.0411,3241.0
2022-11-18 12:55:00,224.65,224.9,224.65,224.8,10325.0,221.0608,221.3068,221.0608,221.2084,10325.0
2022-11-18 13:00:00,224.84,224.97,224.78,224.85,5032.0,221.2477,221.3757,221.1887,221.2576,5032.0
2022-11-18 13:05:00,224.93,225.36,224.93,225.36,5588.0,221.3363,221.7594,221.3363,221.7594,5588.0
2022-11-18 13:10:00,225.33,225.33,225.2,225.21,3028.0,221.7299,221.7299,221.602,221.6118,3028.0
2022-11-18 13:15:00,225.15,225.16,224.85,225.0,16771.0,221.5528,221.5626,221.2576,221.4052,16771.0
2022-11-18 13:20:00,224.97,225.19,224.85,225.19,4539.0,221.3757,221.5921,221.2576,221.5921,4539.0
2022-11-18 13:25:00,225.19,225.52,225.18,225.51,3655.0,221.5921,221.9169,221.5823,221.907,3655.0
2022-11-18 13:30:00,225.59,225.59,225.34,225.41,3003.0,221.9857,221.9857,221.7397,221.8086,3003.0
2022-11-18 13:35:00,225.49,225.51,225.1,225.17,7268.0,221.8873,221.907,221.5036,221.5725,7268.0
2022-11-18 13:40:00,225.12,225.19,224.76,224.76,3150.0,221.5233,221.5921,221.169,221.169,3150.0
2022-11-18 13:45:00,224.76,224.85,224.68,224.69,2839.0,221.169,221.2576,221.0903,221.1001,2839.0
2022-11-18 13:50:00,224.77,224.85,224.68,224.68,4641.0,221.1788,221.2576,221.0903,221.0903,4641.0
2022-11-18 13:55:00,224.67,224.96,224.67,224.96,30202.0,221.0804,221.3658,221.0804,221.3658,30202.0
2022-11-18 14:00:00,224.94,225.29,224.92,225.23,10979.0,221.3461,221.6905,221.3265,221.6315,10979.0
2022-11-18 14:05:00,225.24,225.3,225.14,225.23,3261.0,221.6413,221.7004,221.5429,221.6315,3261.0
2022-11-18 14:10:00,225.19,225.27,225.1,225.19,28864.0,221.5921,221.6709,221.5036,221.5921,28864.0
2022-11-18 14:15:00,225.18,225.48,225.16,225.27,10826.0,221.5823,221.8775,221.5626,221.6709,10826.0
2022-11-18 14:20:00,225.16,225.34,225.15,225.21,50370.0,221.5626,221.7397,221.5528,221.6118,50370.0
2022-11-18 14:25:00,225.24,225.3,225.06,225.12,25860.0,221.6413,221.7004,221.4642,221.5233,25860.0
2022-11-18 14:30:00,225.12,225.33,224.88,225.06,5985.0,221.5233,221.7299,221.2871,221.4642,5985.0
2022-11-18 14:35:00,225.02,225.06,224.86,225.04,27189.0,221.4249,221.4642,221.2674,221.4445,27189.0
2022-11-18 14:40:00,225.02,225.23,224.98,225.02,22501.0,221.4249,221.6315,221.3855,221.4249,22501.0
2022-11-18 14:45:00,224.95,225.07,224.87,224.94,7567.0,221.356,221.4741,221.2772,221.3461,7567.0
2022-11-18 14:50:00,224.97,225.18,224.96,225.1,11474.0,221.3757,221.5823,221.3658,221.5036,11474.0
2022-11-18 14:55:00,225.15,225.46,225.15,225.46,13633.0,221.5528,221.8578,221.5528,221.8578,13633.0
2022-11-18 15:00:00,225.39,225.86,225.38,225.86,10684.0,221.7889,222.2514,221.7791,222.2514,10684.0
2022-11-18 15:05:00,225.84,225.99,225.79,225.94,7169.0,222.2318,222.3794,222.1826,222.3302,7169.0
2022-11-18 15:10:00,226.04,226.04,225.84,225.86,11489.0,222.4286,222.4286,222.2318,222.2514,11489.0
2022-11-18 15:15:00,225.85,225.88,225.66,225.84,27468.0,222.2416,222.2711,222.0546,222.2318,27468.0
2022-11-18 15:20:00,225.76,225.76,225.5,225.66,7169.0,222.153,222.153,221.8972,222.0546,7169.0
2022-11-18 15:25:00,225.66,226.19,225.66,226.19,15676.0,222.0546,222.5762,222.0546,222.5762,15676.0
2022-11-18 15:30:00,226.25,226.3,226.02,226.03,13211.0,222.6352,222.6844,222.4089,222.4187,13211.0
2022-11-18 15:35:00,225.98,226.5,225.98,226.47,11900.0,222.3695,222.8812,222.3695,222.8517,11900.0
2022-11-18 15:40:00,226.45,226.59,226.38,226.57,8429.0,222.832,222.9698,222.7631,222.9501,8429.0
2022-11-18 15:45:00,226.52,226.73,226.39,226.7,25920.0,222.9009,223.1075,222.773,223.078,25920.0
2022-11-18 15:50:00,226.72,226.97,225.81,225.81,35462.0,223.0977,223.3437,222.2022,222.2022,35462.0
2022-11-18 15:55:00,225.89,226.39,225.82,226.38,17249.0,222.281,222.773,222.2121,222.7631,17249.0
2022-11-21 09:30:00,225.43,226.13,225.25,225.25,40381.0,221.8283,222.5171,221.6512,221.6512,40381.0
2022-11-21 09:35:00,225.39,225.39,224.97,225.16,5826.0,221.7889,221.7889,221.3757,221.5626,5826.0
2022-11-21 09:40:00,225.27,225.7,225.26,225.39,7785.0,221.6709,222.094,221.661,221.7889,7785.0
2022-11-21 09:45:00,225.36,225.98,225.23,225.9,9194.0,221.7594,222.3695,221.6315,222.2908,9194.0
2022-11-21 09:50:00,225.94,226.27,225.94,226.04,12111.0,222.3302,222.6549,222.3302,222.4286,12111.0
2022-11-21 09:55:00,226.02,226.03,225.47,225.54,7118.0,222.4089,222.4187,221.8677,221.9365,7118.0
2022-11-21 10:00:00,225.51,225.7,224.91,224.91,6728.0,221.907,222.094,221.3166,221.3166,6728.0
2022-11-21 10:05:00,224.93,224.97,224.58,224.88,6913.0,221.3363,221.3757,220.9919,221.2871,6913.0
2022-11-21 10:10:00,224.9,224.98,224.68,224.68,1963.0,221.3068,221.3855,221.0903,221.0903,1963.0
2022-11-21 10:15:00,224.73,225.04,224.63,224.92,6887.0,221.1395,221.4445,221.0411,221.3265,6887.0
2022-11-21 10:20:00,224.94,224.94,224.3,224.39,8207.0,221.3461,221.3461,220.7164,220.8049,8207.0
2022-11-21 10:25:00,224.44,224.51,224.31,224.43,13428.0,220.8541,220.923,220.7262,220.8443,13428.0
2022-11-21 10:30:00,224.3,224.54,224.12,224.16,32554.0,220.7164,220.9525,220.5392,220.5786,32554.0
2022-11-21 10:35:00,224.17,224.43,224.13,224.23,11092.0,220.5884,220.8443,220.5491,220.6475,11092.0
2022-11-21 10:40:00,224.22,224.34,223.9,223.9,67681.0,220.6376,220.7557,220.3227,220.3227,67681.0
2022-11-21 10:45:00,224.02,224.02,223.75,223.84,9895.0,220.4408,220.4408,220.1751,220.2637,9895.0
2022-11-21 10:50:00,223.82,223.97,223.8,223.93,22516.0,220.244,220.3916,220.2243,220.3523,22516.0
2022-11-21 10:55:00,223.92,224.23,223.92,224.15,15239.0,220.3424,220.6475,220.3424,220.5688,15239.0
2022-11-21 11:00:00,224.07,224.24,223.99,224.1,67834.0,220.49,220.6573,220.4113,220.5196,67834.0
2022-11-21 11:05:00,224.21,224.43,224.16,224.35,15059.0,220.6278,220.8443,220.5786,220.7656,15059.0
2022-11-21 11:10:00,224.33,224.55,224.23,224.48,23559.0,220.7459,220.9624,220.6475,220.8935,23559.0
2022-11-21 11:15:00,224.44,224.63,224.43,224.43,5443.0,220.8541,221.0411,220.8443,220.8443,5443.0
2022-11-21 11:20:00,224.42,224.74,224.42,224.71,1054.0,220.8344,221.1493,220.8344,221.1198,1054.0
2022-11-21 11:25:00,224.72,224.72,224.24,224.25,7573.0,221.1296,221.1296,220.6573,220.6672,7573.0
2022-11-21 11:30:00,224.29,224.29,224.04,224.06,5786.0,220.7065,220.7065,220.4605,220.4802,5786.0
2022-11-21 11:35:00,224.18,224.3,224.1,224.13,3892.0,220.5983,220.7164,220.5196,220.5491,3892.0
2022-11-21 11:40:00,224.22,224.36,224.03,224.07,3802.0,220.6376,220.7754,220.4507,220.49,3802.0
2022-11-21 11:45:00,224.0,224.24,224.0,224.2,16468.0,220.4211,220.6573,220.4211,220.618,16468.0
2022-11-21 11:50:00,224.16,224.45,224.16,224.35,2916.0,220.5786,220.864,220.5786,220.7656,2916.0
2022-11-21 11:55:00,224.26,224.26,223.58,223.79,8471.0,220.677,220.677,220.0079,220.2145,8471.0
2022-11-21 12:00:00,223.8,224.19,223.8,223.92,4321.0,220.2243,220.6081,220.2243,220.3424,4321.0
2022-11-21 12:05:00,224.0,224.08,223.87,223.95,3826.0,220.4211,220.4999,220.2932,220.3719,3826.0
2022-11-21 12:10:00,223.9,224.04,223.87,223.88,4383.0,220.3227,220.4605,220.2932,220.3031,4383.0
2022-11-21 12:15:00,223.75,223.83,223.62,223.72,15278.0,220.1751,220.2539,220.0472,220.1456,15278.0
2022-11-21 12:20:00,223.59,223.72,223.54,223.65,167253.0,220.0177,220.1456,219.9685,220.0767,167253.0
2022-11-21 12:25:00,223.68,223.75,223.46,223.5,9611.0,220.1063,220.1751,219.8898,219.9291,9611.0
2022-11-21 12:30:00,223.49,223.93,223.49,223.89,24432.0,219.9193,220.3523,219.9193,220.3129,24432.0
2022-11-21 12:35:00,223.89,224.12,223.86,223.91,11400.0,220.3129,220.5392,220.2834,220.3326,11400.0
2022-11-21 12:40:00,223.89,224.04,223.89,224.03,7086.0,220.3129,220.4605,220.3129,220.4507,7086.0
2022-11-21 12:45:00,224.07,224.1,223.83,223.83,1978.0,220.49,220.5196,220.2539,220.2539,1978.0
2022-11-21 12:50:00,223.8,223.8,223.62,223.62,4067.0,220.2243,220.2243,220.0472,220.0472,4067.0
2022-11-21 12:55:00,223.61,223.62,223.34,223.46,5861.0,220.0374,220.0472,219.7717,219.8898,5861.0
2022-11-21 13:00:00,223.46,223.69,223.46,223.69,2368.0,219.8898,220.1161,219.8898,220.1161,2368.0
2022-11-21 13:05:00,223.53,223.87,223.52,223.8,3586.0,219.9587,220.2932,219.9488,220.2243,3586.0
2022-11-21 13:10:00,223.89,224.4,223.89,224.37,3783.0,220.3129,220.8148,220.3129,220.7852,3783.0
2022-11-21 13:15:00,224.39,224.39,224.21,224.34,8807.0,220.8049,220.8049,220.6278,220.7557,8807.0
2022-11-21 13:20:00,224.3,224.36,224.25,224.32,8267.0,220.7164,220.7754,220.6672,220.736,8267.0
2022-11-21 13:25:00,224.34,224.42,224.21,224.36,2893.0,220.7557,220.8344,220.6278,220.7754,2893.0
2022-11-21 13:30:00,224.38,224.48,224.25,224.43,8921.0,220.7951,220.8935,220.6672,220.8443,8921.0
2022-11-21 13:35:00,224.42,224.89,224.38,224.79,16611.0,220.8344,221.2969,220.7951,221.1985,16611.0
2022-11-21 13:40:00,224.78,224.83,224.63,224.75,15863.0,221.1887,221.2379,221.0411,221.1592,15863.0
2022-11-21 13:45:00,224.74,224.77,224.52,224.62,7246.0,221.1493,221.1788,220.9328,221.0312,7246.0
2022-11-21 13:50:00,224.56,224.64,224.5,224.51,12440.0,220.9722,221.0509,220.9132,220.923,12440.0
2022-11-21 13:55:00,224.49,224.5,224.34,224.36,6232.0,220.9033,220.9132,220.7557,220.7754,6232.0
2022-11-21 14:00:00,224.37,224.57,224.35,224.54,14951.0,220.7852,220.982,220.7656,220.9525,14951.0
2022-11-21 14:05:00,224.54,224.69,224.52,224.52,7623.0,220.9525,221.1001,220.9328,220.9328,7623.0
2022-11-21 14:10:00,224.47,224.49,224.29,224.46,10370.0,220.8836,220.9033,220.7065,220.8738,10370.0
2022-11-21 14:15:00,224.4,224.6,224.4,224.52,51228.0,220.8148,221.0116,220.8148,220.9328,51228.0
2022-11-21 14:20:00,224.46,224.46,224.06,224.13,6976.0,220.8738,220.8738,220.4802,220.5491,6976.0
2022-11-21 14:25:00,224.18,224.28,224.13,224.19,17009.0,220.5983,220.6967,220.5491,220.6081,17009.0
2022-11-21 14:30:00,224.15,224.32,224.15,224.2,7880.0,220.5688,220.736,220.5688,220.618,7880.0
2022-11-21 14:35:00,224.08,224.13,223.95,224.13,4253.0,220.4999,220.5491,220.3719,220.5491,4253.0
2022-11-21 14:40:00,224.07,224.16,224.01,224.05,6861.0,220.49,220.5786,220.431,220.4704,6861.0
2022-11-21 14:45:00,223.97,224.15,223.93,224.09,6900.0,220.3916,220.5688,220.3523,220.5097,6900.0
2022-11-21 14:50:00,224.11,224.37,224.1,224.37,16874.0,220.5294,220.7852,220.5196,220.7852,16874.0
2022-11-21 14:55:00,224.28,224.37,224.12,224.12,16132.0,220.6967,220.7852,220.5392,220.5392,16132.0
2022-11-21 15:00:00,224.09,224.41,224.07,224.37,43361.0,220.5097,220.8246,220.49,220.7852,43361.0
2022-11-21 15:05:00,224.36,224.36,224.1,224.3,22972.0,220.7754,220.7754,220.5196,220.7164,22972.0
2022-11-21 15:10:00,224.18,224.26,224.04,224.25,20791.0,220.5983,220.677,220.4605,220.6672,20791.0
2022-11-21 15:15:00,224.19,224.44,224.19,224.4,23061.0,220.6081,220.8541,220.6081,220.8148,23061.0
2022-11-21 15:20:00,224.4,224.48,224.05,224.05,10402.0,220.8148,220.8935,220.4704,220.4704,10402.0
2022-11-21 15:25:00,224.07,224.09,223.85,223.91,18153.0,220.49,220.5097,220.2735,220.3326,18153.0
2022-11-21 15:30:00,223.95,224.23,223.91,224.0,12941.0,220.3719,220.6475,220.3326,220.4211,12941.0
2022-11-21 15:35:00,224.06,224.15,223.96,223.97,7177.0,220.4802,220.5688,220.3818,220.3916,7177.0
2022-11-21 15:40:00,223.97,224.02,223.88,224.01,19182.0,220.3916,220.4408,220.3031,220.431,19182.0
2022-11-21 15:45:00,224.03,224.33,224.03,224.3,10815.0,220.4507,220.7459,220.4507,220.7164,10815.0
2022-11-21 15:50:00,224.39,224.49,224.17,224.27,31332.0,220.8049,220.9033,220.5884,220.6868,31332.0
2022-11-21 15:55:00,224.14,224.2,223.96,224.05,47030.0,220.5589,220.618,220.3818,220.4704,47030.0
2022-11-22 09:30:00,224.81,225.02,224.27,224.49,28536.0,221.2182,221.4249,220.6868,220.9033,28536.0
2022-11-22 09:35:00,224.4,224.54,223.62,223.63,11257.0,220.8148,220.9525,220.0472,220.0571,11257.0
2022-11-22 09:40:00,223.62,223.71,223.2,223.33,10897.0,220.0472,220.1358,219.6339,219.7619,10897.0
2022-11-22 09:45:00,223.23,223.47,223.12,223.4,14035.0,219.6635,219.8996,219.5552,219.8307,14035.0
2022-11-22 09:50:00,223.3,223.53,223.18,223.23,143154.0,219.7323,219.9587,219.6143,219.6635,143154.0
2022-11-22 09:55:00,223.26,223.57,223.25,223.44,8985.0,219.693,219.998,219.6831,219.8701,8985.0
2022-11-22 10:00:00,223.52,224.12,223.52,224.02,15436.0,219.9488,220.5392,219.9488,220.4408,15436.0
2022-11-22 10:05:00,224.1,224.26,224.02,224.23,4038.0,220.5196,220.677,220.4408,220.6475,4038.0
2022-11-22 10:10:00,224.35,224.78,224.19,224.78,6900.0,220.7656,221.1887,220.6081,221.1887,6900.0
2022-11-22 10:15:00,224.81,224.82,224.49,224.53,14150.0,221.2182,221.228,220.9033,220.9427,14150.0
2022-11-22 10:20:00,224.58,224.64,224.48,224.57,6482.0,220.9919,221.0509,220.8935,220.982,6482.0
2022-11-22 10:25:00,224.56,224.75,224.43,224.63,3834.0,220.9722,221.1592,220.8443,221.0411,3834.0
2022-11-22 10:30:00,224.69,224.96,224.38,224.45,6056.0,221.1001,221.3658,220.7951,220.864,6056.0
2022-11-22 10:35:00,224.48,224.63,224.21,224.21,4539.0,220.8935,221.0411,220.6278,220.6278,4539.0
2022-11-22 10:40:00,224.25,224.56,224.0,224.49,4249.0,220.6672,220.9722,220.4211,220.9033,4249.0
2022-11-22 10:45:00,224.5,225.16,224.47,225.16,8779.0,220.9132,221.5626,220.8836,221.5626,8779.0
2022-11-22 10:50:00,225.22,225.31,225.14,225.14,6367.0,221.6217,221.7102,221.5429,221.5429,6367.0
2022-11-22 10:55:00,225.24,225.38,225.01,225.28,7465.0,221.6413,221.7791,221.415,221.6807,7465.0
2022-11-22 11:00:00,225.31,225.31,224.98,224.98,5520.0,221.7102,221.7102,221.3855,221.3855,5520.0
2022-11-22 11:05:00,225.01,225.26,224.89,225.26,4480.0,221.415,221.661,221.2969,221.661,4480.0
2022-11-22 11:10:00,225.25,225.36,225.07,225.08,1778.0,221.6512,221.7594,221.4741,221.4839,1778.0
2022-11-22 11:15:00,225.1,225.2,224.76,225.2,9170.0,221.5036,221.602,221.169,221.602,9170.0
2022-11-22 11:20:00,225.26,225.32,225.19,225.22,1945.0,221.661,221.7201,221.5921,221.6217,1945.0
2022-11-22 11:25:00,225.27,225.32,225.1,225.19,3537.0,221.6709,221.7201,221.5036,221.5921,3537.0
2022-11-22 11:30:00,225.12,225.19,224.79,224.96,9526.0,221.5233,221.5921,221.1985,221.3658,9526.0
2022-11-22 11:35:00,224.89,224.98,224.76,224.93,4746.0,221.2969,221.3855,221.169,221.3363,4746.0
2022-11-22 11:40:00,224.93,225.12,224.9,224.94,12201.0,221.3363,221.5233,221.3068,221.3461,12201.0
2022-11-22 11:45:00,224.92,224.98,224.77,224.96,42228.0,221.3265,221.3855,221.1788,221.3658,42228.0
2022-11-22 11:50:00,224.93,225.02,224.81,225.02,15184.0,221.3363,221.4249,221.2182,221.4249,15184.0
2022-11-22 11:55:00,224.97,225.12,224.97,225.12,11425.0,221.3757,221.5233,221.3757,221.5233,11425.0
2022-11-22 12:00:00,225.15,225.49,225.15,225.38,4718.0,221.5528,221.8873,221.5528,221.7791,4718.0
2022-11-22 12:05:00,225.38,225.43,225.17,225.21,7182.0,221.7791,221.8283,221.5725,221.6118,7182.0
2022-11-22 12:10:00,225.31,225.5,225.31,225.44,2909.0,221.7102,221.8972,221.7102,221.8381,2909.0
2022-11-22 12:15:00,225.4,225.6,225.4,225.55,5199.0,221.7988,221.9956,221.7988,221.9464,5199.0
2022-11-22 12:20:00,225.53,225.53,225.28,225.29,8022.0,221.9267,221.9267,221.6807,221.6905,8022.0
2022-11-22 12:25:00,225.33,225.37,225.23,225.36,11628.0,221.7299,221.7693,221.6315,221.7594,11628.0
2022-11-22 12:30:00,225.33,225.46,225.33,225.4,7468.0,221.7299,221.8578,221.7299,221.7988,7468.0
2022-11-22 12:35:00,225.43,225.51,225.4,225.47,5878.0,221.8283,221.907,221.7988,221.8677,5878.0
2022-11-22 12:40:00,225.53,225.53,225.27,225.47,5766.0,221.9267,221.9267,221.6709,221.8677,5766.0
2022-11-22 12:45:00,225.5,225.54,225.43,225.45,9421.0,221.8972,221.9365,221.8283,221.848,9421.0
2022-11-22 12:50:00,225.46,225.47,225.33,225.39,4833.0,221.8578,221.8677,221.7299,221.7889,4833.0
2022-11-22 12:55:00,225.39,225.42,225.33,225.39,2734.0,221.7889,221.8185,221.7299,221.7889,2734.0
2022-11-22 13:00:00,225.4,225.56,225.3,225.56,4593.0,221.7988,221.9562,221.7004,221.9562,4593.0
2022-11-22 13:05:00,225.47,225.93,225.4,225.92,6468.0,221.8677,222.3203,221.7988,222.3105,6468.0
2022-11-22 13:10:00,225.91,226.11,225.91,226.04,17029.0,222.3006,222.4974,222.3006,222.4286,17029.0
2022-11-22 13:15:00,226.02,226.1,225.97,226.09,12850.0,222.4089,222.4876,222.3597,222.4778,12850.0
2022-11-22 13:20:00,226.04,226.12,225.92,226.07,4100.0,222.4286,222.5073,222.3105,222.4581,4100.0
2022-11-22 13:25:00,226.07,226.13,226.04,226.13,2657.0,222.4581,222.5171,222.4286,222.5171,2657.0
2022-11-22 13:30:00,226.11,226.28,226.11,226.2,13279.0,222.4974,222.6647,222.4974,222.586,13279.0
2022-11-22 13:35:00,226.19,226.2,226.03,226.08,14984.0,222.5762,222.586,222.4187,222.4679,14984.0
2022-11-22 13:40:00,226.12,226.19,226.04,226.13,3771.0,222.5073,222.5762,222.4286,222.5171,3771.0
2022-11-22 13:45:00,226.16,226.26,226.15,226.25,10513.0,222.5466,222.645,222.5368,222.6352,10513.0
2022-11-22 13:50:00,226.26,226.41,226.22,226.37,9806.0,222.645,222.7926,222.6057,222.7533,9806.0
2022-11-22 13:55:00,226.36,226.38,226.29,226.33,9813.0,222.7434,222.7631,222.6746,222.7139,9813.0
2022-11-22 14:00:00,226.35,226.48,226.2,226.36,12812.0,222.7336,222.8615,222.586,222.7434,12812.0
2022-11-22 14:05:00,226.37,226.38,226.01,226.03,14749.0,222.7533,222.7631,222.399,222.4187,14749.0
2022-11-22 14:10:00,226.03,226.14,225.92,225.93,20807.0,222.4187,222.527,222.3105,222.3203,20807.0
2022-11-22 14:15:00,225.93,226.03,225.9,225.98,4427.0,222.3203,222.4187,222.2908,222.3695,4427.0
2022-11-22 14:20:00,225.96,226.09,225.96,226.09,8746.0,222.3498,222.4778,222.3498,222.4778,8746.0
2022-11-22 14:25:00,226.11,226.15,226.0,226.08,18123.0,222.4974,222.5368,222.3892,222.4679,18123.0
2022-11-22 14:30:00,226.11,226.11,225.97,225.99,9495.0,222.4974,222.4974,222.3597,222.3794,9495.0
2022-11-22 14:35:00,226.01,226.42,226.01,226.39,9319.0,222.399,222.8025,222.399,222.773,9319.0
2022-11-22 14:40:00,226.34,226.4,226.04,226.04,22184.0,222.7238,222.7828,222.4286,222.4286,22184.0
2022-11-22 14:45:00,226.06,226.25,226.06,226.25,6757.0,222.4482,222.6352,222.4482,222.6352,6757.0
2022-11-22 14:50:00,226.24,226.47,226.22,226.38,13225.0,222.6254,222.8517,222.6057,222.7631,13225.0
2022-11-22 14:55:00,226.41,226.48,226.36,226.42,12150.0,222.7926,222.8615,222.7434,222.8025,12150.0
2022-11-22 15:00:00,226.37,226.76,226.37,226.73,24080.0,222.7533,223.1371,222.7533,223.1075,24080.0
2022-11-22 15:05:00,226.76,226.79,226.67,226.73,11500.0,223.1371,223.1666,223.0485,223.1075,11500.0
2022-11-22 15:10:00,226.72,226.83,226.63,226.8,13895.0,223.0977,223.2059,223.0091,223.1764,13895.0
2022-11-22 15:15:00,226.82,226.87,226.67,226.7,10890.0,223.1961,223.2453,223.0485,223.078,10890.0
2022-11-22 15:20:00,226.73,226.91,226.71,226.9,24673.0,223.1075,223.2847,223.0879,223.2748,24673.0
2022-11-22 15:25:00,226.97,226.97,226.81,226.93,6386.0,223.3437,223.3437,223.1863,223.3043,6386.0
2022-11-22 15:30:00,226.92,227.08,226.88,227.08,13954.0,223.2945,223.4519,223.2551,223.4519,13954.0
2022-11-22 15:35:00,227.06,227.12,227.01,227.09,12784.0,223.4323,223.4913,223.3831,223.4618,12784.0
2022-11-22 15:40:00,227.08,227.08,226.98,227.01,18775.0,223.4519,223.4519,223.3535,223.3831,18775.0
2022-11-22 15:45:00,226.98,227.13,226.97,227.05,60269.0,223.3535,223.5011,223.3437,223.4224,60269.0
2022-11-22 15:50:00,227.08,227.24,226.94,227.21,15506.0,223.4519,223.6094,223.3142,223.5799,15506.0
2022-11-22 15:55:00,227.06,227.36,227.05,227.28,12094.0,223.4323,223.7275,223.4224,223.6487,12094.0
2022-11-23 09:30:00,227.32,227.63,227.32,227.45,36239.0,223.6881,223.9932,223.6881,223.816,36239.0
2022-11-23 09:35:00,227.68,228.11,227.65,228.11,8082.0,224.0424,224.4655,224.0128,224.4655,8082.0
2022-11-23 09:40:00,228.08,228.08,227.66,227.82,3522.0,224.436,224.436,224.0227,224.1801,3522.0
2022-11-23 09:45:00,227.97,228.74,227.89,228.47,5568.0,224.3277,225.0854,224.249,224.8197,5568.0
2022-11-23 09:50:00,228.45,228.97,228.44,228.97,5630.0,224.8001,225.3117,224.7902,225.3117,5630.0
2022-11-23 09:55:00,228.79,228.88,228.69,228.71,7852.0,225.1346,225.2232,225.0362,225.0559,7852.0
2022-11-23 10:00:00,228.91,229.0,228.23,228.96,10618.0,225.2527,225.3413,224.5836,225.3019,10618.0
2022-11-23 10:05:00,229.02,229.34,228.96,229.01,9989.0,225.3609,225.6758,225.3019,225.3511,9989.0
2022-11-23 10:10:00,229.07,229.22,228.93,229.08,5357.0,225.4101,225.5577,225.2724,225.42,5357.0
2022-11-23 10:15:00,229.1,229.11,228.85,229.06,7110.0,225.4397,225.4495,225.1937,225.4003,7110.0
2022-11-23 10:20:00,229.05,229.3,228.95,229.25,7783.0,225.3905,225.6365,225.2921,225.5873,7783.0
2022-11-23 10:25:00,229.35,229.39,229.16,229.3,8801.0,225.6857,225.725,225.4987,225.6365,8801.0
2022-11-23 10:30:00,229.44,229.72,229.34,229.64,4704.0,225.7742,226.0498,225.6758,225.971,4704.0
2022-11-23 10:35:00,229.66,229.69,229.53,229.59,4306.0,225.9907,226.0202,225.8628,225.9218,4306.0
2022-11-23 10:40:00,229.64,229.91,229.53,229.71,18930.0,225.971,226.2367,225.8628,226.0399,18930.0
2022-11-23 10:45:00,229.67,229.68,229.35,229.43,8975.0,226.0006,226.0104,225.6857,225.7644,8975.0
2022-11-23 10:50:00,229.53,229.63,229.45,229.56,3840.0,225.8628,225.9612,225.7841,225.8923,3840.0
2022-11-23 10:55:00,229.59,229.73,229.57,229.7,3517.0,225.9218,226.0596,225.9022,226.0301,3517.0
2022-11-23 11:00:00,229.71,229.87,229.6,229.68,3845.0,226.0399,226.1974,225.9317,226.0104,3845.0
2022-11-23 11:05:00,229.71,229.85,229.64,229.78,6554.0,226.0399,226.1777,225.971,226.1088,6554.0
2022-11-23 11:10:00,229.79,229.83,229.75,229.83,6467.0,226.1186,226.158,226.0793,226.158,6467.0
2022-11-23 11:15:00,229.81,229.89,229.65,229.66,6510.0,226.1383,226.217,225.9809,225.9907,6510.0
2022-11-23 11:20:00,229.64,229.88,229.59,229.75,9234.0,225.971,226.2072,225.9218,226.0793,9234.0
2022-11-23 11:25:00,229.75,229.75,229.47,229.56,5769.0,226.0793,226.0793,225.8038,225.8923,5769.0
2022-11-23 11:30:00,229.53,229.54,229.31,229.4,4319.0,225.8628,225.8726,225.6463,225.7349,4319.0
2022-11-23 11:35:00,229.41,229.43,229.24,229.39,18956.0,225.7447,225.7644,225.5774,225.725,18956.0
2022-11-23 11:40:00,229.39,229.5,229.37,229.48,3607.0,225.725,225.8333,225.7054,225.8136,3607.0
2022-11-23 11:45:00,229.46,229.49,228.81,228.82,27247.0,225.7939,225.8234,225.1543,225.1641,27247.0
2022-11-23 11:50:00,228.96,228.98,228.27,228.27,28628.0,225.3019,225.3216,224.6229,224.6229,28628.0
2022-11-23 11:55:00,228.21,228.29,227.86,228.28,11254.0,224.5639,224.6426,224.2195,224.6328,11254.0
2022-11-23 12:00:00,228.26,228.32,228.23,228.31,3414.0,224.6131,224.6721,224.5836,224.6623,3414.0
2022-11-23 12:05:00,228.41,228.64,228.41,228.61,5956.0,224.7607,224.987,224.7607,224.9575,5956.0
2022-11-23 12:10:00,228.63,228.75,228.48,228.63,5910.0,224.9772,225.0953,224.8296,224.9772,5910.0
2022-11-23 12:15:00,228.69,228.77,228.57,228.7,5537.0,225.0362,225.1149,224.9181,225.0461,5537.0
2022-11-23 12:20:00,228.64,228.79,228.63,228.72,3534.0,224.987,225.1346,224.9772,225.0657,3534.0
2022-11-23 12:25:00,228.72,228.83,228.57,228.59,5209.0,225.0657,225.174,224.9181,224.9378,5209.0
2022-11-23 12:30:00,228.65,228.74,228.48,228.64,5834.0,224.9969,225.0854,224.8296,224.987,5834.0
2022-11-23 12:35:00,228.48,228.62,228.37,228.61,4272.0,224.8296,224.9673,224.7213,224.9575,4272.0
2022-11-23 12:40:00,228.56,228.6,228.23,228.28,6134.0,224.9083,224.9477,224.5836,224.6328,6134.0
2022-11-23 12:45:00,228.28,228.41,228.26,228.38,5116.0,224.6328,224.7607,224.6131,224.7312,5116.0
2022-11-23 12:50:00,228.34,228.34,227.81,227.92,10717.0,224.6918,224.6918,224.1703,224.2785,10717.0
2022-11-23 12:55:00,227.94,227.94,227.53,227.73,7408.0,224.2982,224.2982,223.8948,224.0916,7408.0
2022-11-23 13:00:00,227.69,228.01,227.66,227.98,12357.0,224.0522,224.3671,224.0227,224.3376,12357.0
2022-11-23 13:05:00,227.99,228.03,227.9,227.99,1967.0,224.3474,224.3868,224.2588,224.3474,1967.0
2022-11-23 13:10:00,227.98,227.99,227.84,227.86,5279.0,224.3376,224.3474,224.1998,224.2195,5279.0
2022-11-23 13:15:00,227.99,228.18,227.97,228.18,9078.0,224.3474,224.5344,224.3277,224.5344,9078.0
2022-11-23 13:20:00,228.21,228.31,228.2,228.26,2116.0,224.5639,224.6623,224.554,224.6131,2116.0
2022-11-23 13:25:00,228.28,228.48,228.23,228.48,8081.0,224.6328,224.8296,224.5836,224.8296,8081.0
2022-11-23 13:30:00,228.53,228.69,228.52,228.66,5413.0,224.8788,225.0362,224.8689,225.0067,5413.0
2022-11-23 13:35:00,228.66,228.82,228.63,228.81,8956.0,225.0067,225.1641,224.9772,225.1543,8956.0
2022-11-23 13:40:00,228.81,228.83,228.73,228.82,5632.0,225.1543,225.174,225.0756,225.1641,5632.0
2022-11-23 13:45:00,228.86,228.95,228.8,228.8,4242.0,225.2035,225.2921,225.1445,225.1445,4242.0
2022-11-23 13:50:00,228.68,228.68,228.59,228.66,5475.0,225.0264,225.0264,224.9378,225.0067,5475.0
2022-11-23 13:55:00,228.64,228.77,228.6,228.76,7835.0,224.987,225.1149,224.9477,225.1051,7835.0
2022-11-23 14:00:00,228.79,230.08,228.25,230.07,33874.0,225.1346,226.404,224.6032,226.3942,33874.0
2022-11-23 14:05:00,230.05,230.05,229.26,229.48,22958.0,226.3745,226.3745,225.5971,225.8136,22958.0
2022-11-23 14:10:00,229.61,229.61,228.9,229.55,6433.0,225.9415,225.9415,225.2429,225.8825,6433.0
2022-11-23 14:15:00,229.55,229.66,229.36,229.37,3336.0,225.8825,225.9907,225.6955,225.7054,3336.0
2022-11-23 14:20:00,229.46,229.73,229.34,229.73,11621.0,225.7939,226.0596,225.6758,226.0596,11621.0
2022-11-23 14:25:00,229.72,230.04,229.67,229.81,6351.0,226.0498,226.3646,226.0006,226.1383,6351.0
2022-11-23 14:30:00,229.58,229.64,229.36,229.36,11111.0,225.912,225.971,225.6955,225.6955,11111.0
2022-11-23 14:35:00,229.23,229.23,228.99,229.16,11253.0,225.5676,225.5676,225.3314,225.4987,11253.0
2022-11-23 14:40:00,229.18,229.54,229.15,229.54,7412.0,225.5184,225.8726,225.4889,225.8726,7412.0
2022-11-23 14:45:00,229.46,229.87,229.46,229.81,4545.0,225.7939,226.1974,225.7939,226.1383,4545.0
2022-11-23 14:50:00,229.71,229.99,229.67,229.67,10262.0,226.0399,226.3154,226.0006,226.0006,10262.0
2022-11-23 14:55:00,229.68,229.88,229.67,229.74,19671.0,226.0104,226.2072,226.0006,226.0694,19671.0
2022-11-23 15:00:00,229.55,229.66,229.45,229.62,15160.0,225.8825,225.9907,225.7841,225.9514,15160.0
2022-11-23 15:05:00,229.67,229.91,229.66,229.87,8453.0,226.0006,226.2367,225.9907,226.1974,8453.0
2022-11-23 15:10:00,229.75,229.96,229.66,229.92,9451.0,226.0793,226.2859,225.9907,226.2466,9451.0
2022-11-23 15:15:00,229.9,230.2,229.86,230.2,8243.0,226.2269,226.5221,226.1875,226.5221,8243.0
2022-11-23 15:20:00,230.21,230.21,229.82,230.04,15561.0,226.5319,226.5319,226.1482,226.3646,15561.0
2022-11-23 15:25:00,230.06,230.07,229.88,229.88,3183.0,226.3843,226.3942,226.2072,226.2072,3183.0
2022-11-23 15:30:00,229.89,229.89,229.61,229.63,4274.0,226.217,226.217,225.9415,225.9612,4274.0
2022-11-23 15:35:00,229.54,229.79,229.54,229.77,4349.0,225.8726,226.1186,225.8726,226.099,4349.0
2022-11-23 15:40:00,229.77,229.77,229.56,229.66,6818.0,226.099,226.099,225.8923,225.9907,6818.0
2022-11-23 15:45:00,229.61,229.61,229.28,229.33,10360.0,225.9415,225.9415,225.6168,225.666,10360.0
2022-11-23 15:50:00,229.44,229.73,229.44,229.53,9967.0,225.7742,226.0596,225.7742,225.8628,9967.0
2022-11-23 15:55:00,229.37,229.75,229.37,229.75,17981.0,225.7054,226.0793,225.7054,226.0793,17981.0
2022-11-25 09:30:00,228.98,228.98,228.2,228.2,19596.0,225.3216,225.3216,224.554,224.554,19596.0
2022-11-25 09:35:00,228.26,229.08,228.24,228.93,8304.0,224.6131,225.42,224.5934,225.2724,8304.0
2022-11-25 09:40:00,228.76,228.85,228.47,228.48,18552.0,225.1051,225.1937,224.8197,224.8296,18552.0
2022-11-25 09:45:00,228.53,228.7,228.35,228.35,5742.0,224.8788,225.0461,224.7016,224.7016,5742.0
2022-11-25 09:50:00,228.32,228.69,228.3,228.59,13172.0,224.6721,225.0362,224.6524,224.9378,13172.0
2022-11-25 09:55:00,228.5,228.95,228.46,228.83,23691.0,224.8493,225.2921,224.8099,225.174,23691.0
2022-11-25 10:00:00,228.84,229.05,228.7,229.05,12791.0,225.1838,225.3905,225.0461,225.3905,12791.0
2022-11-25 10:05:00,229.03,229.07,228.78,228.94,4804.0,225.3708,225.4101,225.1248,225.2822,4804.0
2022-11-25 10:10:00,228.96,229.06,228.81,228.93,6008.0,225.3019,225.4003,225.1543,225.2724,6008.0
2022-11-25 10:15:00,228.99,229.29,228.99,229.14,17372.0,225.3314,225.6266,225.3314,225.479,17372.0
2022-11-25 10:20:00,229.11,229.25,228.96,229.09,9565.0,225.4495,225.5873,225.3019,225.4298,9565.0
2022-11-25 10:25:00,229.01,229.07,228.86,228.99,9114.0,225.3511,225.4101,225.2035,225.3314,9114.0
2022-11-25 10:30:00,228.89,229.07,228.86,229.02,22704.0,225.233,225.4101,225.2035,225.3609,22704.0
2022-11-25 10:35:00,229.06,229.13,228.85,228.91,6336.0,225.4003,225.4692,225.1937,225.2527,6336.0
2022-11-25 10:40:00,228.91,228.98,228.84,228.92,3245.0,225.2527,225.3216,225.1838,225.2625,3245.0
2022-11-25 10:45:00,228.97,229.07,228.88,229.04,2942.0,225.3117,225.4101,225.2232,225.3806,2942.0
2022-11-25 10:50:00,229.06,229.07,228.94,229.04,5924.0,225.4003,225.4101,225.2822,225.3806,5924.0
2022-11-25 10:55:00,229.05,229.13,229.04,229.07,15632.0,225.3905,225.4692,225.3806,225.4101,15632.0
2022-11-25 11:00:00,229.05,229.36,228.96,229.25,6017.0,225.3905,225.6955,225.3019,225.5873,6017.0
2022-11-25 11:05:00,229.25,229.3,229.19,229.19,2186.0,225.5873,225.6365,225.5282,225.5282,2186.0
2022-11-25 11:10:00,229.23,229.23,229.04,229.05,68919.0,225.5676,225.5676,225.3806,225.3905,68919.0
2022-11-25 11:15:00,229.08,229.11,229.0,229.05,5012.0,225.42,225.4495,225.3413,225.3905,5012.0
2022-11-25 11:20:00,229.11,229.11,228.95,228.95,3750.0,225.4495,225.4495,225.2921,225.2921,3750.0
2022-11-25 11:25:00,228.87,228.92,228.68,228.68,3888.0,225.2133,225.2625,225.0264,225.0264,3888.0
2022-11-25 11:30:00,228.72,228.72,228.4,228.63,7007.0,225.0657,225.0657,224.7509,224.9772,7007.0
2022-11-25 11:35:00,228.61,228.75,228.59,228.72,24129.0,224.9575,225.0953,224.9378,225.0657,24129.0
2022-11-25 11:40:00,228.72,228.83,228.61,228.82,4799.0,225.0657,225.174,224.9575,225.1641,4799.0
2022-11-25 11:45:00,228.85,228.94,228.82,228.94,6174.0,225.1937,225.2822,225.1641,225.2822,6174.0
2022-11-25 11:50:00,228.91,228.96,228.9,228.95,5537.0,225.2527,225.3019,225.2429,225.2921,5537.0
2022-11-25 11:55:00,228.9,229.02,228.9,228.97,4301.0,225.2429,225.3609,225.2429,225.3117,4301.0
2022-11-25 12:00:00,228.96,229.0,228.87,228.88,3427.0,225.3019,225.3413,225.2133,225.2232,3427.0
2022-11-25 12:05:00,228.8,228.88,228.74,228.8,13616.0,225.1445,225.2232,225.0854,225.1445,13616.0
2022-11-25 12:10:00,228.84,228.95,228.83,228.89,1410.0,225.1838,225.2921,225.174,225.233,1410.0
2022-11-25 12:15:00,228.89,228.9,228.8,228.83,1693.0,225.233,225.2429,225.1445,225.174,1693.0
2022-11-25 12:20:00,228.81,228.95,228.78,228.95,2304.0,225.1543,225.2921,225.1248,225.2921,2304.0
2022-11-25 12:25:00,228.98,229.05,228.98,229.05,3413.0,225.3216,225.3905,225.3216,225.3905,3413.0
2022-11-25 12:30:00,229.04,229.06,228.86,228.87,7513.0,225.3806,225.4003,225.2035,225.2133,7513.0
2022-11-25 12:35:00,228.83,228.89,228.76,228.85,3965.0,225.174,225.233,225.1051,225.1937,3965.0
2022-11-25 12:40:00,228.91,228.91,228.79,228.85,2716.0,225.2527,225.2527,225.1346,225.1937,2716.0
2022-11-25 12:45:00,228.82,228.85,228.7,228.7,2966.0,225.1641,225.1937,225.0461,225.0461,2966.0
2022-11-25 12:50:00,228.79,228.89,228.77,228.89,3849.0,225.1346,225.233,225.1149,225.233,3849.0
2022-11-25 12:55:00,228.76,228.86,228.67,228.86,6998.0,225.1051,225.2035,225.0165,225.2035,6998.0
2022-11-28 09:30:00,227.1,227.8,226.48,227.8,59909.0,223.4716,224.1604,222.8615,224.1604,59909.0
2022-11-28 09:35:00,228.0,228.22,227.94,227.95,12208.0,224.3572,224.5737,224.2982,224.308,12208.0
2022-11-28 09:40:00,228.28,228.32,228.07,228.21,8311.0,224.6328,224.6721,224.4261,224.5639,8311.0
2022-11-28 09:45:00,228.33,228.35,227.83,227.9,6309.0,224.682,224.7016,224.19,224.2588,6309.0
2022-11-28 09:50:00,227.89,228.05,227.72,227.77,18867.0,224.249,224.4064,224.0817,224.1309,18867.0
2022-11-28 09:55:00,227.76,227.76,227.47,227.76,21785.0,224.1211,224.1211,223.8357,224.1211,21785.0
2022-11-28 10:00:00,227.61,227.8,227.52,227.8,6219.0,223.9735,224.1604,223.8849,224.1604,6219.0
2022-11-28 10:05:00,227.94,227.94,227.45,227.65,7269.0,224.2982,224.2982,223.816,224.0128,7269.0
2022-11-28 10:10:00,227.69,227.72,227.37,227.63,6771.0,224.0522,224.0817,223.7373,223.9932,6771.0
2022-11-28 10:15:00,227.59,227.6,227.38,227.51,2934.0,223.9538,223.9636,223.7471,223.8751,2934.0
2022-11-28 10:20:00,227.48,227.56,226.78,226.82,8228.0,223.8455,223.9243,223.1567,223.1961,8228.0
2022-11-28 10:25:00,226.77,226.77,226.42,226.76,70803.0,223.1469,223.1469,222.8025,223.1371,70803.0
2022-11-28 10:30:00,226.65,226.87,226.63,226.68,3859.0,223.0288,223.2453,223.0091,223.0583,3859.0
2022-11-28 10:35:00,226.65,226.99,226.65,226.98,6249.0,223.0288,223.3634,223.0288,223.3535,6249.0
2022-11-28 10:40:00,226.98,227.01,226.8,226.8,5812.0,223.3535,223.3831,223.1764,223.1764,5812.0
2022-11-28 10:45:00,226.78,226.9,226.62,226.66,5076.0,223.1567,223.2748,222.9993,223.0387,5076.0
2022-11-28 10:50:00,226.6,226.61,226.28,226.45,7994.0,222.9796,222.9894,222.6647,222.832,7994.0
2022-11-28 10:55:00,226.49,226.64,226.37,226.39,2925.0,222.8714,223.019,222.7533,222.773,2925.0
2022-11-28 11:00:00,226.41,226.61,226.41,226.51,12522.0,222.7926,222.9894,222.7926,222.891,12522.0
2022-11-28 11:05:00,226.5,226.57,226.19,226.44,4304.0,222.8812,222.9501,222.5762,222.8222,4304.0
2022-11-28 11:10:00,226.34,226.57,226.3,226.55,3351.0,222.7238,222.9501,222.6844,222.9304,3351.0
2022-11-28 11:15:00,226.58,226.66,226.55,226.58,7501.0,222.9599,223.0387,222.9304,222.9599,7501.0
2022-11-28 11:20:00,226.49,226.73,226.48,226.7,5145.0,222.8714,223.1075,222.8615,223.078,5145.0
2022-11-28 11:25:00,226.65,226.75,226.46,226.46,8316.0,223.0288,223.1272,222.8418,222.8418,8316.0
2022-11-28 11:30:00,226.52,226.57,226.39,226.41,13121.0,222.9009,222.9501,222.773,222.7926,13121.0
2022-11-28 11:35:00,226.42,226.64,226.36,226.56,7306.0,222.8025,223.019,222.7434,222.9402,7306.0
2022-11-28 11:40:00,226.6,226.74,226.53,226.68,12104.0,222.9796,223.1174,222.9107,223.0583,12104.0
2022-11-28 11:45:00,226.58,226.77,226.54,226.72,2979.0,222.9599,223.1469,222.9206,223.0977,2979.0
2022-11-28 11:50:00,226.75,226.79,226.65,226.79,18342.0,223.1272,223.1666,223.0288,223.1666,18342.0
2022-11-28 11:55:00,226.82,226.86,226.75,226.82,4419.0,223.1961,223.2355,223.1272,223.1961,4419.0
2022-11-28 12:00:00,226.71,226.91,225.97,226.4,12774.0,223.0879,223.2847,222.3597,222.7828,12774.0
2022-11-28 12:05:00,226.41,227.14,226.18,226.18,9836.0,222.7926,223.511,222.5663,222.5663,9836.0
2022-11-28 12:10:00,226.19,226.19,225.99,226.13,12985.0,222.5762,222.5762,222.3794,222.5171,12985.0
2022-11-28 12:15:00,226.18,226.67,226.18,226.59,4667.0,222.5663,223.0485,222.5663,222.9698,4667.0
2022-11-28 12:20:00,226.61,226.65,226.52,226.52,6968.0,222.9894,223.0288,222.9009,222.9009,6968.0
2022-11-28 12:25:00,226.53,226.67,226.46,226.47,7515.0,222.9107,223.0485,222.8418,222.8517,7515.0
2022-11-28 12:30:00,226.48,226.73,226.48,226.65,5941.0,222.8615,223.1075,222.8615,223.0288,5941.0
2022-11-28 12:35:00,226.62,226.8,226.62,226.74,5954.0,222.9993,223.1764,222.9993,223.1174,5954.0
2022-11-28 12:40:00,226.8,226.81,226.63,226.66,4878.0,223.1764,223.1863,223.0091,223.0387,4878.0
2022-11-28 12:45:00,226.62,226.69,226.47,226.48,10065.0,222.9993,223.0682,222.8517,222.8615,10065.0
2022-11-28 12:50:00,226.42,226.42,225.91,225.94,16633.0,222.8025,222.8025,222.3006,222.3302,16633.0
2022-11-28 12:55:00,225.99,226.06,225.93,225.93,3534.0,222.3794,222.4482,222.3203,222.3203,3534.0
2022-11-28 13:00:00,225.91,226.07,225.9,226.04,2402.0,222.3006,222.4581,222.2908,222.4286,2402.0
2022-11-28 13:05:00,226.11,226.12,225.96,225.96,2566.0,222.4974,222.5073,222.3498,222.3498,2566.0
2022-11-28 13:10:00,226.01,226.09,225.81,226.09,3055.0,222.399,222.4778,222.2022,222.4778,3055.0
2022-11-28 13:15:00,226.04,226.12,225.99,226.08,5825.0,222.4286,222.5073,222.3794,222.4679,5825.0
2022-11-28 13:20:00,226.1,226.19,226.07,226.12,3417.0,222.4876,222.5762,222.4581,222.5073,3417.0
2022-11-28 13:25:00,226.17,226.24,226.03,226.09,10259.0,222.5565,222.6254,222.4187,222.4778,10259.0
2022-11-28 13:30:00,226.13,226.13,225.95,225.95,3828.0,222.5171,222.5171,222.34,222.34,3828.0
2022-11-28 13:35:00,225.92,226.08,225.92,226.04,6709.0,222.3105,222.4679,222.3105,222.4286,6709.0
2022-11-28 13:40:00,226.05,226.07,225.81,225.82,12914.0,222.4384,222.4581,222.2022,222.2121,12914.0
2022-11-28 13:45:00,225.72,225.81,225.71,225.76,5176.0,222.1137,222.2022,222.1038,222.153,5176.0
2022-11-28 13:50:00,225.72,225.78,225.54,225.58,58562.0,222.1137,222.1727,221.9365,221.9759,58562.0
2022-11-28 13:55:00,225.6,225.61,225.19,225.22,11655.0,221.9956,222.0054,221.5921,221.6217,11655.0
2022-11-28 14:00:00,225.21,225.34,225.09,225.16,7930.0,221.6118,221.7397,221.4937,221.5626,7930.0
2022-11-28 14:05:00,225.17,225.2,224.9,224.91,24720.0,221.5725,221.602,221.3068,221.3166,24720.0
2022-11-28 14:10:00,224.9,224.93,224.79,224.79,4471.0,221.3068,221.3363,221.1985,221.1985,4471.0
2022-11-28 14:15:00,224.81,224.95,224.8,224.93,11463.0,221.2182,221.356,221.2084,221.3363,11463.0
2022-11-28 14:20:00,224.85,224.9,224.62,224.73,7404.0,221.2576,221.3068,221.0312,221.1395,7404.0
2022-11-28 14:25:00,224.72,224.79,224.72,224.79,5122.0,221.1296,221.1985,221.1296,221.1985,5122.0
2022-11-28 14:30:00,224.75,224.96,224.67,224.96,6777.0,221.1592,221.3658,221.0804,221.3658,6777.0
2022-11-28 14:35:00,224.91,225.03,224.86,225.01,21504.0,221.3166,221.4347,221.2674,221.415,21504.0
2022-11-28 14:40:00,225.03,225.09,224.96,225.09,14834.0,221.4347,221.4937,221.3658,221.4937,14834.0
2022-11-28 14:45:00,225.11,225.16,225.04,225.08,6571.0,221.5134,221.5626,221.4445,221.4839,6571.0
2022-11-28 14:50:00,225.08,225.18,225.05,225.18,11918.0,221.4839,221.5823,221.4544,221.5823,11918.0
2022-11-28 14:55:00,225.12,225.15,224.9,224.95,9230.0,221.5233,221.5528,221.3068,221.356,9230.0
2022-11-28 15:00:00,224.9,225.04,224.86,224.91,39818.0,221.3068,221.4445,221.2674,221.3166,39818.0
2022-11-28 15:05:00,224.9,224.93,224.79,224.83,9618.0,221.3068,221.3363,221.1985,221.2379,9618.0
2022-11-28 15:10:00,224.75,224.75,224.48,224.52,11974.0,221.1592,221.1592,220.8935,220.9328,11974.0
2022-11-28 15:15:00,224.54,224.6,224.44,224.56,20035.0,220.9525,221.0116,220.8541,220.9722,20035.0
2022-11-28 15:20:00,224.61,224.67,224.39,224.39,17976.0,221.0214,221.0804,220.8049,220.8049,17976.0
2022-11-28 15:25:00,224.38,224.41,224.27,224.32,36828.0,220.7951,220.8246,220.6868,220.736,36828.0
2022-11-28 15:30:00,224.32,224.37,224.22,224.3,13133.0,220.736,220.7852,220.6376,220.7164,13133.0
2022-11-28 15:35:00,224.31,224.52,224.3,224.43,6982.0,220.7262,220.9328,220.7164,220.8443,6982.0
2022-11-28 15:40:00,224.42,224.71,224.39,224.71,20729.0,220.8344,221.1198,220.8049,221.1198,20729.0
2022-11-28 15:45:00,224.73,224.73,224.35,224.35,14457.0,221.1395,221.1395,220.7656,220.7656,14457.0
2022-11-28 15:50:00,224.49,224.83,224.47,224.83,19993.0,220.9033,221.2379,220.8836,221.2379,19993.0
2022-11-28 15:55:00,224.83,225.07,224.74,224.95,29285.0,221.2379,221.4741,221.1493,221.356,29285.0
2022-11-29 09:30:00,225.04,225.07,224.64,225.06,34686.0,221.4445,221.4741,221.0509,221.4642,34686.0
2022-11-29 09:35:00,224.58,224.97,224.46,224.59,4453.0,220.9919,221.3757,220.8738,221.0017,4453.0
2022-11-29 09:40:00,224.58,224.97,224.39,224.4,5775.0,220.9919,221.3757,220.8049,220.8148,5775.0
2022-11-29 09:45:00,224.36,224.61,224.29,224.46,10165.0,220.7754,221.0214,220.7065,220.8738,10165.0
2022-11-29 09:50:00,224.47,224.49,224.23,224.39,3994.0,220.8836,220.9033,220.6475,220.8049,3994.0
2022-11-29 09:55:00,224.37,224.4,224.09,224.33,8994.0,220.7852,220.8148,220.5097,220.7459,8994.0
2022-11-29 10:00:00,224.34,224.69,224.26,224.42,5677.0,220.7557,221.1001,220.677,220.8344,5677.0
2022-11-29 10:05:00,224.39,224.82,224.25,224.75,2993.0,220.8049,221.228,220.6672,221.1592,2993.0
2022-11-29 10:10:00,224.71,224.72,223.93,224.05,9706.0,221.1198,221.1296,220.3523,220.4704,9706.0
2022-11-29 10:15:00,224.15,224.67,224.15,224.51,9190.0,220.5688,221.0804,220.5688,220.923,9190.0
2022-11-29 10:20:00,224.76,224.85,224.62,224.76,22551.0,221.169,221.2576,221.0312,221.169,22551.0
2022-11-29 10:25:00,224.95,225.14,224.79,225.13,6556.0,221.356,221.5429,221.1985,221.5331,6556.0
2022-11-29 10:30:00,225.27,225.35,224.89,224.89,10471.0,221.6709,221.7496,221.2969,221.2969,10471.0
2022-11-29 10:35:00,224.9,224.96,224.7,224.78,6099.0,221.3068,221.3658,221.11,221.1887,6099.0
2022-11-29 10:40:00,224.83,225.02,224.83,224.9,6369.0,221.2379,221.4249,221.2379,221.3068,6369.0
2022-11-29 10:45:00,224.93,225.19,224.92,225.19,1329.0,221.3363,221.5921,221.3265,221.5921,1329.0
2022-11-29 10:50:00,225.13,225.17,224.6,224.62,6453.0,221.5331,221.5725,221.0116,221.0312,6453.0
2022-11-29 10:55:00,224.59,224.88,224.58,224.6,6980.0,221.0017,221.2871,220.9919,221.0116,6980.0
2022-11-29 11:00:00,224.52,224.66,223.53,223.53,4986.0,220.9328,221.0706,219.9587,219.9587,4986.0
2022-11-29 11:05:00,223.63,223.7,223.1,223.1,9934.0,220.0571,220.1259,219.5355,219.5355,9934.0
2022-11-29 11:10:00,223.11,223.28,222.89,223.24,26297.0,219.5454,219.7127,219.3289,219.6733,26297.0
2022-11-29 11:15:00,223.24,223.24,222.44,222.48,8103.0,219.6733,219.6733,218.8861,218.9254,8103.0
2022-11-29 11:20:00,222.41,222.71,222.26,222.66,3020.0,218.8566,219.1518,218.7089,219.1026,3020.0
2022-11-29 11:25:00,222.7,222.81,222.56,222.63,4931.0,219.1419,219.2502,219.0042,219.073,4931.0
2022-11-29 11:30:00,222.58,222.96,222.57,222.9,3097.0,219.0238,219.3978,219.014,219.3387,3097.0
2022-11-29 11:35:00,222.96,223.01,222.9,222.99,4231.0,219.3978,219.447,219.3387,219.4273,4231.0
2022-11-29 11:40:00,222.97,223.06,222.85,222.96,6015.0,219.4076,219.4962,219.2895,219.3978,6015.0
2022-11-29 11:45:00,222.95,223.1,222.84,223.04,6436.0,219.3879,219.5355,219.2797,219.4765,6436.0
2022-11-29 11:50:00,223.03,223.09,222.83,223.09,6256.0,219.4666,219.5257,219.2698,219.5257,6256.0
2022-11-29 11:55:00,223.21,223.34,223.15,223.3,5613.0,219.6438,219.7717,219.5847,219.7323,5613.0
2022-11-29 12:00:00,223.25,223.25,223.14,223.16,6598.0,219.6831,219.6831,219.5749,219.5946,6598.0
2022-11-29 12:05:00,223.15,223.37,223.14,223.31,6394.0,219.5847,219.8012,219.5749,219.7422,6394.0
2022-11-29 12:10:00,223.3,223.3,223.03,223.19,5063.0,219.7323,219.7323,219.4666,219.6241,5063.0
2022-11-29 12:15:00,223.19,223.36,223.06,223.36,9315.0,219.6241,219.7914,219.4962,219.7914,9315.0
2022-11-29 12:20:00,223.3,223.3,223.07,223.11,11659.0,219.7323,219.7323,219.506,219.5454,11659.0
2022-11-29 12:25:00,222.99,223.27,222.99,223.06,5285.0,219.4273,219.7028,219.4273,219.4962,5285.0
2022-11-29 12:30:00,223.09,223.29,223.09,223.14,6975.0,219.5257,219.7225,219.5257,219.5749,6975.0
2022-11-29 12:35:00,223.23,223.71,223.09,223.67,6370.0,219.6635,220.1358,219.5257,220.0964,6370.0
2022-11-29 12:40:00,223.55,223.75,223.55,223.68,20801.0,219.9783,220.1751,219.9783,220.1063,20801.0
2022-11-29 12:45:00,223.67,223.68,223.45,223.56,2655.0,220.0964,220.1063,219.8799,219.9882,2655.0
2022-11-29 12:50:00,223.57,223.67,223.48,223.49,4088.0,219.998,220.0964,219.9095,219.9193,4088.0
2022-11-29 12:55:00,223.45,223.63,223.44,223.48,19811.0,219.8799,220.0571,219.8701,219.9095,19811.0
2022-11-29 13:00:00,223.48,223.5,223.12,223.16,3586.0,219.9095,219.9291,219.5552,219.5946,3586.0
2022-11-29 13:05:00,223.18,223.33,223.16,223.18,4806.0,219.6143,219.7619,219.5946,219.6143,4806.0
2022-11-29 13:10:00,223.18,223.39,223.15,223.39,2475.0,219.6143,219.8209,219.5847,219.8209,2475.0
2022-11-29 13:15:00,223.41,223.41,222.86,222.92,4410.0,219.8406,219.8406,219.2994,219.3584,4410.0
2022-11-29 13:20:00,222.86,222.91,222.73,222.76,7547.0,219.2994,219.3486,219.1714,219.201,7547.0
2022-11-29 13:25:00,222.74,222.75,222.47,222.47,9149.0,219.1813,219.1911,218.9156,218.9156,9149.0
2022-11-29 13:30:00,222.42,222.54,222.42,222.53,4003.0,218.8664,218.9845,218.8664,218.9746,4003.0
2022-11-29 13:35:00,222.55,222.78,222.52,222.74,5385.0,218.9943,219.2206,218.9648,219.1813,5385.0
2022-11-29 13:40:00,222.74,222.88,222.66,222.87,4716.0,219.1813,219.319,219.1026,219.3092,4716.0
2022-11-29 13:45:00,222.9,223.02,222.85,222.95,25414.0,219.3387,219.4568,219.2895,219.3879,25414.0
2022-11-29 13:50:00,222.92,222.99,222.76,222.98,8722.0,219.3584,219.4273,219.201,219.4174,8722.0
2022-11-29 13:55:00,223.05,223.18,223.04,223.16,7628.0,219.4863,219.6143,219.4765,219.5946,7628.0
2022-11-29 14:00:00,223.28,223.8,223.28,223.67,8820.0,219.7127,220.2243,219.7127,220.0964,8820.0
2022-11-29 14:05:00,223.66,223.67,223.45,223.56,8102.0,220.0866,220.0964,219.8799,219.9882,8102.0
2022-11-29 14:10:00,223.5,223.55,223.36,223.47,28588.0,219.9291,219.9783,219.7914,219.8996,28588.0
2022-11-29 14:15:00,223.48,223.51,223.36,223.36,15216.0,219.9095,219.939,219.7914,219.7914,15216.0
2022-11-29 14:20:00,223.32,223.38,223.14,223.14,7680.0,219.752,219.8111,219.5749,219.5749,7680.0
2022-11-29 14:25:00,223.11,223.15,222.91,223.02,8751.0,219.5454,219.5847,219.3486,219.4568,8751.0
2022-11-29 14:30:00,222.94,222.97,222.78,222.84,13236.0,219.3781,219.4076,219.2206,219.2797,13236.0
2022-11-29 14:35:00,222.89,222.94,222.68,222.88,20038.0,219.3289,219.3781,219.1222,219.319,20038.0
2022-11-29 14:40:00,222.84,222.93,222.58,222.67,24223.0,219.2797,219.3682,219.0238,219.1124,24223.0
2022-11-29 14:45:00,222.62,222.68,222.54,222.62,9431.0,219.0632,219.1222,218.9845,219.0632,9431.0
2022-11-29 14:50:00,222.65,222.84,222.65,222.68,2826.0,219.0927,219.2797,219.0927,219.1222,2826.0
2022-11-29 14:55:00,222.72,222.89,222.72,222.89,6146.0,219.1616,219.3289,219.1616,219.3289,6146.0
2022-11-29 15:00:00,222.87,223.03,222.73,222.73,17368.0,219.3092,219.4666,219.1714,219.1714,17368.0
2022-11-29 15:05:00,222.72,223.15,222.72,223.13,22175.0,219.1616,219.5847,219.1616,219.565,22175.0
2022-11-29 15:10:00,223.02,223.08,222.94,223.05,7180.0,219.4568,219.5158,219.3781,219.4863,7180.0
2022-11-29 15:15:00,223.12,223.16,222.96,223.02,12883.0,219.5552,219.5946,219.3978,219.4568,12883.0
2022-11-29 15:20:00,223.01,223.25,222.83,222.89,30836.0,219.447,219.6831,219.2698,219.3289,30836.0
2022-11-29 15:25:00,222.9,223.1,222.84,222.99,21467.0,219.3387,219.5355,219.2797,219.4273,21467.0
2022-11-29 15:30:00,223.06,223.3,222.88,223.22,9327.0,219.4962,219.7323,219.319,219.6536,9327.0
2022-11-29 15:35:00,223.23,223.28,222.95,223.02,9804.0,219.6635,219.7127,219.3879,219.4568,9804.0
2022-11-29 15:40:00,223.03,223.27,223.03,223.1,4902.0,219.4666,219.7028,219.4666,219.5355,4902.0
2022-11-29 15:45:00,223.03,223.05,222.82,223.02,13632.0,219.4666,219.4863,219.26,219.4568,13632.0
2022-11-29 15:50:00,223.08,223.12,222.86,222.91,11406.0,219.5158,219.5552,219.2994,219.3486,11406.0
2022-11-29 15:55:00,223.11,223.32,223.11,223.21,45495.0,219.5454,219.752,219.5454,219.6438,45495.0
2022-11-30 09:30:00,223.52,224.27,223.32,224.27,25275.0,219.9488,220.6868,219.752,220.6868,25275.0
2022-11-30 09:35:00,224.29,224.29,223.6,223.66,8282.0,220.7065,220.7065,220.0275,220.0866,8282.0
2022-11-30 09:40:00,223.87,224.5,223.82,224.44,12430.0,220.2932,220.9132,220.244,220.8541,12430.0
2022-11-30 09:45:00,224.37,224.44,223.91,223.99,10970.0,220.7852,220.8541,220.3326,220.4113,10970.0
2022-11-30 09:50:00,223.96,224.24,223.78,224.13,22281.0,220.3818,220.6573,220.2047,220.5491,22281.0
2022-11-30 09:55:00,224.08,224.27,224.02,224.13,4825.0,220.4999,220.6868,220.4408,220.5491,4825.0
2022-11-30 10:00:00,223.95,223.97,223.5,223.97,3407.0,220.3719,220.3916,219.9291,220.3916,3407.0
2022-11-30 10:05:00,223.99,224.4,223.98,224.3,2940.0,220.4113,220.8148,220.4015,220.7164,2940.0
2022-11-30 10:10:00,224.27,224.38,223.99,223.99,7658.0,220.6868,220.7951,220.4113,220.4113,7658.0
2022-11-30 10:15:00,224.01,224.08,223.74,223.78,5885.0,220.431,220.4999,220.1653,220.2047,5885.0
2022-11-30 10:20:00,223.77,224.07,223.72,224.04,9959.0,220.1948,220.49,220.1456,220.4605,9959.0
2022-11-30 10:25:00,223.94,224.0,223.73,223.88,4662.0,220.3621,220.4211,220.1555,220.3031,4662.0
2022-11-30 10:30:00,223.9,223.91,223.58,223.64,10243.0,220.3227,220.3326,220.0079,220.0669,10243.0
2022-11-30 10:35:00,223.79,223.87,223.72,223.81,1824.0,220.2145,220.2932,220.1456,220.2342,1824.0
2022-11-30 10:40:00,223.87,223.99,223.84,223.87,1941.0,220.2932,220.4113,220.2637,220.2932,1941.0
2022-11-30 10:45:00,223.47,223.51,223.34,223.45,4488.0,219.8996,219.939,219.7717,219.8799,4488.0
2022-11-30 10:50:00,223.41,223.59,223.33,223.34,10002.0,219.8406,220.0177,219.7619,219.7717,10002.0
2022-11-30 10:55:00,223.38,223.58,223.37,223.47,13125.0,219.8111,220.0079,219.8012,219.8996,13125.0
2022-11-30 11:00:00,223.54,223.59,223.13,223.32,7095.0,219.9685,220.0177,219.565,219.752,7095.0
2022-11-30 11:05:00,223.26,223.78,223.25,223.78,5264.0,219.693,220.2047,219.6831,220.2047,5264.0
2022-11-30 11:10:00,223.72,223.94,223.72,223.86,4444.0,220.1456,220.3621,220.1456,220.2834,4444.0
2022-11-30 11:15:00,223.82,224.0,223.68,223.75,4831.0,220.244,220.4211,220.1063,220.1751,4831.0
2022-11-30 11:20:00,223.74,223.92,223.65,223.73,5737.0,220.1653,220.3424,220.0767,220.1555,5737.0
2022-11-30 11:25:00,223.69,223.97,223.67,223.88,9903.0,220.1161,220.3916,220.0964,220.3031,9903.0
2022-11-30 11:30:00,224.0,224.18,223.8,224.08,6894.0,220.4211,220.5983,220.2243,220.4999,6894.0
2022-11-30 11:35:00,224.12,224.22,224.1,224.19,29235.0,220.5392,220.6376,220.5196,220.6081,29235.0
2022-11-30 11:40:00,224.25,224.26,224.1,224.12,9545.0,220.6672,220.677,220.5196,220.5392,9545.0
2022-11-30 11:45:00,224.09,224.23,224.08,224.23,6182.0,220.5097,220.6475,220.4999,220.6475,6182.0
2022-11-30 11:50:00,224.29,224.29,224.08,224.2,4297.0,220.7065,220.7065,220.4999,220.618,4297.0
2022-11-30 11:55:00,224.12,224.15,224.01,224.11,2648.0,220.5392,220.5688,220.431,220.5294,2648.0
2022-11-30 12:00:00,224.16,224.16,224.01,224.15,4665.0,220.5786,220.5786,220.431,220.5688,4665.0
2022-11-30 12:05:00,224.16,224.16,223.9,223.9,3267.0,220.5786,220.5786,220.3227,220.3227,3267.0
2022-11-30 12:10:00,223.91,223.97,223.81,223.81,2389.0,220.3326,220.3916,220.2342,220.2342,2389.0
2022-11-30 12:15:00,223.8,223.8,223.32,223.34,7733.0,220.2243,220.2243,219.752,219.7717,7733.0
2022-11-30 12:20:00,223.35,223.35,222.98,223.31,9100.0,219.7815,219.7815,219.4174,219.7422,9100.0
2022-11-30 12:25:00,223.28,223.43,223.25,223.38,5047.0,219.7127,219.8603,219.6831,219.8111,5047.0
2022-11-30 12:30:00,223.35,223.51,223.33,223.47,5849.0,219.7815,219.939,219.7619,219.8996,5849.0
2022-11-30 12:35:00,223.43,223.46,223.2,223.26,5881.0,219.8603,219.8898,219.6339,219.693,5881.0
2022-11-30 12:40:00,223.23,223.59,223.22,223.49,2818.0,219.6635,220.0177,219.6536,219.9193,2818.0
2022-11-30 12:45:00,223.5,223.63,223.5,223.62,5614.0,219.9291,220.0571,219.9291,220.0472,5614.0
2022-11-30 12:50:00,223.62,223.67,223.57,223.67,1007.0,220.0472,220.0964,219.998,220.0964,1007.0
2022-11-30 12:55:00,223.68,223.7,223.53,223.59,67180.0,220.1063,220.1259,219.9587,220.0177,67180.0
2022-11-30 13:00:00,223.58,223.83,223.57,223.83,12831.0,220.0079,220.2539,219.998,220.2539,12831.0
2022-11-30 13:05:00,223.84,224.04,223.82,224.04,3984.0,220.2637,220.4605,220.244,220.4605,3984.0
2022-11-30 13:10:00,224.05,224.23,224.0,224.12,5790.0,220.4704,220.6475,220.4211,220.5392,5790.0
2022-11-30 13:15:00,224.14,224.15,224.01,224.02,2482.0,220.5589,220.5688,220.431,220.4408,2482.0
2022-11-30 13:20:00,223.97,224.08,223.95,224.04,13754.0,220.3916,220.4999,220.3719,220.4605,13754.0
2022-11-30 13:25:00,224.05,224.13,223.96,224.02,144479.0,220.4704,220.5491,220.3818,220.4408,144479.0
2022-11-30 13:30:00,224.02,225.86,223.59,225.0,30382.0,220.4408,222.2514,220.0177,221.4052,30382.0
2022-11-30 13:35:00,225.13,226.76,225.13,226.49,20191.0,221.5331,223.1371,221.5331,222.8714,20191.0
2022-11-30 13:40:00,226.71,226.86,225.96,226.33,20731.0,223.0879,223.2355,222.3498,222.7139,20731.0
2022-11-30 13:45:00,226.43,226.52,225.36,226.28,30019.0,222.8123,222.9009,221.7594,222.6647,30019.0
2022-11-30 13:50:00,226.28,226.51,226.0,226.51,21571.0,222.6647,222.891,222.3892,222.891,21571.0
2022-11-30 13:55:00,226.53,227.83,226.48,227.7,45419.0,222.9107,224.19,222.8615,224.062,45419.0
2022-11-30 14:00:00,227.59,228.5,227.59,228.4,107967.0,223.9538,224.8493,223.9538,224.7509,107967.0
2022-11-30 14:05:00,228.5,229.06,228.5,228.68,29345.0,224.8493,225.4003,224.8493,225.0264,29345.0
2022-11-30 14:10:00,228.78,229.14,228.73,229.08,26476.0,225.1248,225.479,225.0756,225.42,26476.0
2022-11-30 14:15:00,229.17,230.58,229.17,230.57,26473.0,225.5085,226.896,225.5085,226.8862,26473.0
2022-11-30 14:20:00,230.52,230.66,230.16,230.46,30098.0,226.837,226.9747,226.4827,226.7779,30098.0
2022-11-30 14:25:00,230.24,230.77,230.17,230.48,65367.0,226.5615,227.083,226.4926,226.7976,65367.0
2022-11-30 14:30:00,230.43,230.54,229.98,230.33,12762.0,226.7484,226.8567,226.3056,226.65,12762.0
2022-11-30 14:35:00,230.35,230.38,229.8,229.97,47505.0,226.6697,226.6992,226.1285,226.2958,47505.0
2022-11-30 14:40:00,229.92,230.05,229.48,229.55,27374.0,226.2466,226.3745,225.8136,225.8825,27374.0
2022-11-30 14:45:00,229.58,229.94,229.52,229.94,16279.0,225.912,226.2662,225.853,226.2662,16279.0
2022-11-30 14:50:00,229.96,230.41,229.92,229.92,25547.0,226.2859,226.7287,226.2466,226.2466,25547.0
2022-11-30 14:55:00,229.97,230.13,229.75,230.13,20466.0,226.2958,226.4532,226.0793,226.4532,20466.0
2022-11-30 15:00:00,230.15,230.5,230.04,230.49,13150.0,226.4729,226.8173,226.3646,226.8075,13150.0
2022-11-30 15:05:00,230.48,230.85,230.38,230.75,20342.0,226.7976,227.1617,226.6992,227.0633,20342.0
2022-11-30 15:10:00,230.81,230.86,230.72,230.81,14038.0,227.1223,227.1715,227.0338,227.1223,14038.0
2022-11-30 15:15:00,230.8,231.42,230.76,231.27,30832.0,227.1125,227.7226,227.0731,227.575,30832.0
2022-11-30 15:20:00,231.25,231.55,231.18,231.44,23353.0,227.5553,227.8505,227.4864,227.7423,23353.0
2022-11-30 15:25:00,231.42,231.72,231.42,231.72,18207.0,227.7226,228.0178,227.7226,228.0178,18207.0
2022-11-30 15:30:00,231.68,232.19,231.68,232.13,9340.0,227.9784,228.4803,227.9784,228.4213,9340.0
2022-11-30 15:35:00,232.18,232.39,231.75,231.82,16305.0,228.4705,228.6771,228.0473,228.1162,16305.0
2022-11-30 15:40:00,231.67,231.9,231.67,231.82,10562.0,227.9686,228.1949,227.9686,228.1162,10562.0
2022-11-30 15:45:00,231.86,232.2,231.85,232.05,12272.0,228.1556,228.4901,228.1457,228.3425,12272.0
2022-11-30 15:50:00,232.07,232.78,232.07,232.77,20380.0,228.3622,229.0609,228.3622,229.051,20380.0
2022-11-30 15:55:00,232.77,233.2,232.68,233.15,50169.0,229.051,229.4742,228.9625,229.425,50169.0
2022-12-01 09:30:00,233.46,234.14,233.17,234.0,39556.0,229.73,230.3991,229.4446,230.2614,39556.0
2022-12-01 09:35:00,234.13,234.29,233.48,233.59,16598.0,230.3893,230.5467,229.7497,229.8579,16598.0
2022-12-01 09:40:00,233.53,234.19,233.45,234.18,8697.0,229.7989,230.4483,229.7202,230.4385,8697.0
2022-12-01 09:45:00,234.26,234.55,234.25,234.51,7953.0,230.5172,230.8026,230.5074,230.7632,7953.0
2022-12-01 09:50:00,234.39,234.66,234.32,234.48,12209.0,230.6451,230.9108,230.5763,230.7337,12209.0
2022-12-01 09:55:00,234.64,234.91,234.5,234.5,29538.0,230.8912,231.1568,230.7534,230.7534,29538.0
2022-12-01 10:00:00,234.6,235.03,233.86,234.1,16232.0,230.8518,231.2749,230.1236,230.3598,16232.0
2022-12-01 10:05:00,234.12,234.27,233.55,233.67,15065.0,230.3795,230.5271,229.8186,229.9367,15065.0
2022-12-01 10:10:00,233.59,233.69,232.17,232.4,23887.0,229.8579,229.9563,228.4606,228.6869,23887.0
2022-12-01 10:15:00,232.46,232.61,231.73,231.95,8458.0,228.746,228.8936,228.0276,228.2441,8458.0
2022-12-01 10:20:00,231.93,232.07,231.7,231.89,6018.0,228.2245,228.3622,227.9981,228.1851,6018.0
2022-12-01 10:25:00,231.76,232.14,231.66,231.69,14703.0,228.0572,228.4311,227.9588,227.9883,14703.0
2022-12-01 10:30:00,231.73,232.02,231.31,231.98,10977.0,228.0276,228.313,227.6144,228.2737,10977.0
2022-12-01 10:35:00,232.04,232.26,231.82,232.16,9214.0,228.3327,228.5492,228.1162,228.4508,9214.0
2022-12-01 10:40:00,232.09,232.17,231.83,232.17,4755.0,228.3819,228.4606,228.126,228.4606,4755.0
2022-12-01 10:45:00,232.12,232.77,232.08,232.76,6343.0,228.4114,229.051,228.3721,229.0412,6343.0
2022-12-01 10:50:00,232.74,233.26,232.71,233.09,7781.0,229.0215,229.5332,228.992,229.3659,7781.0
2022-12-01 10:55:00,232.89,233.78,232.85,233.76,9207.0,229.1691,230.0449,229.1298,230.0252,9207.0
2022-12-01 11:00:00,233.7,233.76,233.5,233.59,5486.0,229.9662,230.0252,229.7694,229.8579,5486.0
2022-12-01 11:05:00,233.67,233.67,233.27,233.6,35453.0,229.9367,229.9367,229.543,229.8678,35453.0
2022-12-01 11:10:00,233.56,233.58,233.09,233.38,3073.0,229.8284,229.8481,229.3659,229.6513,3073.0
2022-12-01 11:15:00,233.36,233.36,232.61,232.77,14458.0,229.6316,229.6316,228.8936,229.051,14458.0
2022-12-01 11:20:00,232.86,233.22,232.86,233.04,11746.0,229.1396,229.4938,229.1396,229.3167,11746.0
2022-12-01 11:25:00,233.01,233.17,232.9,233.06,8860.0,229.2872,229.4446,229.179,229.3364,8860.0
2022-12-01 11:30:00,233.0,233.33,232.93,233.32,7354.0,229.2774,229.6021,229.2085,229.5922,7354.0
2022-12-01 11:35:00,233.34,233.55,233.04,233.13,8519.0,229.6119,229.8186,229.3167,229.4053,8519.0
2022-12-01 11:40:00,233.18,233.53,233.18,233.45,3743.0,229.4545,229.7989,229.4545,229.7202,3743.0
2022-12-01 11:45:00,233.49,233.49,232.96,232.96,21361.0,229.7595,229.7595,229.238,229.238,21361.0
2022-12-01 11:50:00,232.75,233.17,232.71,233.02,6528.0,229.0314,229.4446,228.992,229.297,6528.0
2022-12-01 11:55:00,233.02,233.27,232.98,233.18,8868.0,229.297,229.543,229.2577,229.4545,8868.0
2022-12-01 12:00:00,233.19,233.23,232.41,232.42,6669.0,229.4643,229.5037,228.6968,228.7066,6669.0
2022-12-01 12:05:00,232.56,232.57,232.31,232.43,5386.0,228.8444,228.8542,228.5984,228.7165,5386.0
2022-12-01 12:10:00,232.35,232.77,232.35,232.59,13911.0,228.6377,229.051,228.6377,228.8739,13911.0
2022-12-01 12:15:00,232.51,232.74,232.46,232.5,71911.0,228.7952,229.0215,228.746,228.7853,71911.0
2022-12-01 12:20:00,232.57,233.11,232.53,233.06,3291.0,228.8542,229.3856,228.8149,229.3364,3291.0
2022-12-01 12:25:00,233.2,233.33,233.2,233.31,4645.0,229.4742,229.6021,229.4742,229.5824,4645.0
2022-12-01 12:30:00,233.28,233.64,233.28,233.54,7277.0,229.5529,229.9071,229.5529,229.8087,7277.0
2022-12-01 12:35:00,233.41,233.45,233.3,233.44,10274.0,229.6808,229.7202,229.5726,229.7103,10274.0
2022-12-01 12:40:00,233.46,233.47,233.13,233.24,231466.0,229.73,229.7398,229.4053,229.5135,231466.0
2022-12-01 12:45:00,233.32,233.4,233.1,233.23,5802.0,229.5922,229.671,229.3758,229.5037,5802.0
2022-12-01 12:50:00,233.34,233.55,233.31,233.39,25025.0,229.6119,229.8186,229.5824,229.6611,25025.0
2022-12-01 12:55:00,233.36,233.5,233.19,233.43,27253.0,229.6316,229.7694,229.4643,229.7005,27253.0
2022-12-01 13:00:00,233.51,233.63,233.43,233.63,6498.0,229.7792,229.8973,229.7005,229.8973,6498.0
2022-12-01 13:05:00,233.61,234.0,233.6,233.92,39610.0,229.8776,230.2614,229.8678,230.1827,39610.0
2022-12-01 13:10:00,233.92,233.97,233.8,233.85,27510.0,230.1827,230.2319,230.0646,230.1138,27510.0
2022-12-01 13:15:00,233.84,233.85,232.97,233.02,9556.0,230.1039,230.1138,229.2478,229.297,9556.0
2022-12-01 13:20:00,233.07,233.29,233.06,233.19,14448.0,229.3462,229.5627,229.3364,229.4643,14448.0
2022-12-01 13:25:00,233.19,233.36,233.19,233.29,23598.0,229.4643,229.6316,229.4643,229.5627,23598.0
2022-12-01 13:30:00,233.3,233.48,233.13,233.37,15128.0,229.5726,229.7497,229.4053,229.6414,15128.0
2022-12-01 13:35:00,233.29,233.56,233.26,233.45,6373.0,229.5627,229.8284,229.5332,229.7202,6373.0
2022-12-01 13:40:00,233.45,233.77,233.45,233.73,12216.0,229.7202,230.0351,229.7202,229.9957,12216.0
2022-12-01 13:45:00,233.74,233.86,233.56,233.65,13365.0,230.0055,230.1236,229.8284,229.917,13365.0
2022-12-01 13:50:00,233.69,233.71,233.52,233.59,6978.0,229.9563,229.976,229.789,229.8579,6978.0
2022-12-01 13:55:00,233.56,233.67,233.54,233.64,6209.0,229.8284,229.9367,229.8087,229.9071,6209.0
2022-12-01 14:00:00,233.53,233.53,233.23,233.24,13632.0,229.7989,229.7989,229.5037,229.5135,13632.0
2022-12-01 14:05:00,233.32,233.52,233.2,233.33,13205.0,229.5922,229.789,229.4742,229.6021,13205.0
2022-12-01 14:10:00,233.37,233.63,233.34,233.63,13744.0,229.6414,229.8973,229.6119,229.8973,13744.0
2022-12-01 14:15:00,233.53,233.71,233.52,233.67,6044.0,229.7989,229.976,229.789,229.9367,6044.0
2022-12-01 14:20:00,233.71,233.81,233.57,233.81,8527.0,229.976,230.0744,229.8382,230.0744,8527.0
2022-12-01 14:25:00,233.81,233.93,233.64,233.76,10982.0,230.0744,230.1925,229.9071,230.0252,10982.0
2022-12-01 14:30:00,233.74,233.83,233.59,233.83,22416.0,230.0055,230.0941,229.8579,230.0941,22416.0
2022-12-01 14:35:00,233.85,233.86,233.7,233.77,5300.0,230.1138,230.1236,229.9662,230.0351,5300.0
2022-12-01 14:40:00,233.78,233.91,233.64,233.64,7165.0,230.0449,230.1728,229.9071,229.9071,7165.0
2022-12-01 14:45:00,233.61,234.04,233.61,233.99,13362.0,229.8776,230.3007,229.8776,230.2515,13362.0
2022-12-01 14:50:00,233.99,234.22,233.98,234.1,13070.0,230.2515,230.4779,230.2417,230.3598,13070.0
2022-12-01 14:55:00,234.11,234.19,233.89,234.04,20192.0,230.3696,230.4483,230.1531,230.3007,20192.0
2022-12-01 15:00:00,234.14,234.2,234.04,234.19,7358.0,230.3991,230.4582,230.3007,230.4483,7358.0
2022-12-01 15:05:00,234.17,234.42,234.14,234.3,6255.0,230.4287,230.6747,230.3991,230.5566,6255.0
2022-12-01 15:10:00,234.17,234.24,233.93,233.95,23391.0,230.4287,230.4975,230.1925,230.2122,23391.0
2022-12-01 15:15:00,233.95,234.07,233.58,233.72,27575.0,230.2122,230.3303,229.8481,229.9859,27575.0
2022-12-01 15:20:00,233.81,233.81,233.64,233.7,5282.0,230.0744,230.0744,229.9071,229.9662,5282.0
2022-12-01 15:25:00,233.72,233.83,233.63,233.77,18794.0,229.9859,230.0941,229.8973,230.0351,18794.0
2022-12-01 15:30:00,233.82,234.08,233.81,234.08,12444.0,230.0843,230.3401,230.0744,230.3401,12444.0
2022-12-01 15:35:00,234.04,234.24,234.03,234.23,16778.0,230.3007,230.4975,230.2909,230.4877,16778.0
2022-12-01 15:40:00,234.23,234.48,234.03,234.48,16832.0,230.4877,230.7337,230.2909,230.7337,16832.0
2022-12-01 15:45:00,234.49,234.49,233.92,233.98,33194.0,230.7436,230.7436,230.1827,230.2417,33194.0
2022-12-01 15:50:00,234.13,234.33,234.12,234.17,20088.0,230.3893,230.5861,230.3795,230.4287,20088.0
2022-12-01 15:55:00,233.91,233.96,233.79,233.79,27991.0,230.1728,230.222,230.0547,230.0547,27991.0
2022-12-02 09:30:00,230.07,231.0,229.53,230.76,30359.0,226.3942,227.3093,225.8628,227.0731,30359.0
2022-12-02 09:35:00,230.84,230.97,230.48,230.78,4424.0,227.1519,227.2798,226.7976,227.0928,4424.0
2022-12-02 09:40:00,230.76,230.92,230.36,230.43,16537.0,227.0731,227.2306,226.6795,226.7484,16537.0
2022-12-02 09:45:00,230.29,230.53,229.83,229.83,6399.0,226.6107,226.8468,226.158,226.158,6399.0
2022-12-02 09:50:00,229.84,230.24,229.76,230.01,10448.0,226.1678,226.5615,226.0891,226.3351,10448.0
2022-12-02 09:55:00,230.44,230.63,230.2,230.38,15298.0,226.7583,226.9452,226.5221,226.6992,15298.0
2022-12-02 10:00:00,230.33,230.76,230.21,230.21,9055.0,226.65,227.0731,226.5319,226.5319,9055.0
2022-12-02 10:05:00,230.18,230.82,230.12,230.74,5351.0,226.5024,227.1322,226.4434,227.0535,5351.0
2022-12-02 10:10:00,230.84,231.83,230.82,231.71,13622.0,227.1519,228.126,227.1322,228.008,13622.0
2022-12-02 10:15:00,231.7,231.76,231.23,231.32,9897.0,227.9981,228.0572,227.5356,227.6242,9897.0
2022-12-02 10:20:00,231.3,231.46,231.17,231.17,4160.0,227.6045,227.762,227.4766,227.4766,4160.0
2022-12-02 10:25:00,231.26,231.47,230.78,230.83,6626.0,227.5652,227.7718,227.0928,227.142,6626.0
2022-12-02 10:30:00,230.88,231.61,230.73,231.61,8775.0,227.1912,227.9096,227.0436,227.9096,8775.0
2022-12-02 10:35:00,231.52,231.52,230.97,231.13,9704.0,227.821,227.821,227.2798,227.4372,9704.0
2022-12-02 10:40:00,231.05,231.45,231.01,231.44,10212.0,227.3585,227.7521,227.3192,227.7423,10212.0
2022-12-02 10:45:00,231.33,231.58,231.23,231.3,8773.0,227.634,227.88,227.5356,227.6045,8773.0
2022-12-02 10:50:00,231.44,231.81,231.2,231.62,3054.0,227.7423,228.1064,227.5061,227.9194,3054.0
2022-12-02 10:55:00,231.45,231.46,231.03,231.14,11087.0,227.7521,227.762,227.3388,227.4471,11087.0
2022-12-02 11:00:00,230.99,231.06,230.76,230.9,4225.0,227.2995,227.3684,227.0731,227.2109,4225.0
2022-12-02 11:05:00,230.97,231.07,230.78,230.86,9690.0,227.2798,227.3782,227.0928,227.1715,9690.0
2022-12-02 11:10:00,230.73,231.11,230.73,231.1,5523.0,227.0436,227.4176,227.0436,227.4077,5523.0
2022-12-02 11:15:00,231.02,231.1,230.9,230.95,4091.0,227.329,227.4077,227.2109,227.2601,4091.0
2022-12-02 11:20:00,230.95,231.32,230.95,231.31,2640.0,227.2601,227.6242,227.2601,227.6144,2640.0
2022-12-02 11:25:00,231.28,231.65,231.25,231.59,13095.0,227.5848,227.9489,227.5553,227.8899,13095.0
2022-12-02 11:30:00,231.58,231.67,231.46,231.66,16562.0,227.88,227.9686,227.762,227.9588,16562.0
2022-12-02 11:35:00,231.74,231.94,231.59,231.78,11523.0,228.0375,228.2343,227.8899,228.0768,11523.0
2022-12-02 11:40:00,231.75,232.34,231.7,232.17,9039.0,228.0473,228.6279,227.9981,228.4606,9039.0
2022-12-02 11:45:00,232.22,232.52,232.16,232.21,7677.0,228.5098,228.805,228.4508,228.5,7677.0
2022-12-02 11:50:00,232.19,232.2,232.0,232.06,3587.0,228.4803,228.4901,228.2933,228.3524,3587.0
2022-12-02 11:55:00,232.17,232.28,231.97,231.97,7426.0,228.4606,228.5689,228.2638,228.2638,7426.0
2022-12-02 12:00:00,231.94,232.13,231.81,232.02,4223.0,228.2343,228.4213,228.1064,228.313,4223.0
2022-12-02 12:05:00,231.99,232.34,231.9,232.17,6529.0,228.2835,228.6279,228.1949,228.4606,6529.0
2022-12-02 12:10:00,232.14,232.67,232.14,232.64,6405.0,228.4311,228.9526,228.4311,228.9231,6405.0
2022-12-02 12:15:00,232.52,232.58,232.32,232.48,4988.0,228.805,228.8641,228.6082,228.7657,4988.0
2022-12-02 12:20:00,232.33,232.39,232.2,232.27,3912.0,228.6181,228.6771,228.4901,228.559,3912.0
2022-12-02 12:25:00,232.25,232.29,232.05,232.06,5555.0,228.5393,228.5787,228.3425,228.3524,5555.0
2022-12-02 12:30:00,232.16,232.16,232.03,232.09,2446.0,228.4508,228.4508,228.3229,228.3819,2446.0
2022-12-02 12:35:00,232.13,232.14,231.65,231.7,4336.0,228.4213,228.4311,227.9489,227.9981,4336.0
2022-12-02 12:40:00,231.69,231.97,231.67,231.86,4977.0,227.9883,228.2638,227.9686,228.1556,4977.0
2022-12-02 12:45:00,231.86,231.93,231.82,231.9,3279.0,228.1556,228.2245,228.1162,228.1949,3279.0
2022-12-02 12:50:00,231.82,231.95,231.8,231.92,3168.0,228.1162,228.2441,228.0965,228.2146,3168.0
2022-12-02 12:55:00,231.92,231.96,231.64,231.73,9976.0,228.2146,228.254,227.9391,228.0276,9976.0
2022-12-02 13:00:00,231.71,231.88,231.7,231.7,9834.0,228.008,228.1753,227.9981,227.9981,9834.0
2022-12-02 13:05:00,231.68,231.68,231.44,231.46,9906.0,227.9784,227.9784,227.7423,227.762,9906.0
2022-12-02 13:10:00,231.4,231.66,231.35,231.59,19738.0,227.7029,227.9588,227.6537,227.8899,19738.0
2022-12-02 13:15:00,231.61,231.83,231.58,231.73,6683.0,227.9096,228.126,227.88,228.0276,6683.0
2022-12-02 13:20:00,231.81,231.85,231.65,231.77,3569.0,228.1064,228.1457,227.9489,228.067,3569.0
2022-12-02 13:25:00,231.76,231.87,231.56,231.84,8852.0,228.0572,228.1654,227.8604,228.1359,8852.0
2022-12-02 13:30:00,231.89,232.01,231.81,231.95,5162.0,228.1851,228.3032,228.1064,228.2441,5162.0
2022-12-02 13:35:00,231.83,231.89,231.72,231.85,4745.0,228.126,228.1851,228.0178,228.1457,4745.0
2022-12-02 13:40:00,231.91,232.08,231.9,232.03,12907.0,228.2048,228.3721,228.1949,228.3229,12907.0
2022-12-02 13:45:00,232.01,232.19,231.97,232.14,4427.0,228.3032,228.4803,228.2638,228.4311,4427.0
2022-12-02 13:50:00,232.11,232.18,232.06,232.12,4155.0,228.4016,228.4705,228.3524,228.4114,4155.0
2022-12-02 13:55:00,232.09,232.09,231.89,231.98,5886.0,228.3819,228.3819,228.1851,228.2737,5886.0
2022-12-02 14:00:00,232.04,232.15,231.97,232.08,8043.0,228.3327,228.4409,228.2638,228.3721,8043.0
2022-12-02 14:05:00,232.07,232.07,231.73,231.78,9704.0,228.3622,228.3622,228.0276,228.0768,9704.0
2022-12-02 14:10:00,231.7,231.77,231.61,231.77,4300.0,227.9981,228.067,227.9096,228.067,4300.0
2022-12-02 14:15:00,231.9,232.05,231.87,232.01,11174.0,228.1949,228.3425,228.1654,228.3032,11174.0
2022-12-02 14:20:00,232.03,232.08,231.85,231.99,7627.0,228.3229,228.3721,228.1457,228.2835,7627.0
2022-12-02 14:25:00,231.98,232.1,231.91,232.05,40534.0,228.2737,228.3917,228.2048,228.3425,40534.0
2022-12-02 14:30:00,232.02,232.15,231.88,232.15,11786.0,228.313,228.4409,228.1753,228.4409,11786.0
2022-12-02 14:35:00,232.15,232.24,231.99,232.05,77283.0,228.4409,228.5295,228.2835,228.3425,77283.0
2022-12-02 14:40:00,232.0,232.1,231.94,232.04,11313.0,228.2933,228.3917,228.2343,228.3327,11313.0
2022-12-02 14:45:00,231.98,232.33,231.94,232.32,21061.0,228.2737,228.6181,228.2343,228.6082,21061.0
2022-12-02 14:50:00,232.33,232.6,232.33,232.59,5545.0,228.6181,228.8837,228.6181,228.8739,5545.0
2022-12-02 14:55:00,232.62,232.98,232.62,232.96,15224.0,228.9034,229.2577,228.9034,229.238,15224.0
2022-12-02 15:00:00,232.96,233.31,232.8,233.29,12941.0,229.238,229.5824,229.0806,229.5627,12941.0
2022-12-02 15:05:00,233.24,233.66,233.11,233.61,26597.0,229.5135,229.9268,229.3856,229.8776,26597.0
2022-12-02 15:10:00,233.57,233.74,233.37,233.73,15233.0,229.8382,230.0055,229.6414,229.9957,15233.0
2022-12-02 15:15:00,233.7,233.95,233.57,233.8,17765.0,229.9662,230.2122,229.8382,230.0646,17765.0
2022-12-02 15:20:00,233.81,233.82,233.36,233.38,17537.0,230.0744,230.0843,229.6316,229.6513,17537.0
2022-12-02 15:25:00,233.41,233.48,233.06,233.24,15639.0,229.6808,229.7497,229.3364,229.5135,15639.0
2022-12-02 15:30:00,233.24,233.32,232.87,232.9,24279.0,229.5135,229.5922,229.1494,229.179,24279.0
2022-12-02 15:35:00,232.89,232.92,232.63,232.88,10137.0,229.1691,229.1986,228.9133,229.1593,10137.0
2022-12-02 15:40:00,232.88,232.91,232.72,232.82,11001.0,229.1593,229.1888,229.0018,229.1002,11001.0
2022-12-02 15:45:00,232.79,232.79,232.54,232.56,10702.0,229.0707,229.0707,228.8247,228.8444,10702.0
2022-12-02 15:50:00,232.59,232.98,232.5,232.91,27793.0,228.8739,229.2577,228.7853,229.1888,27793.0
2022-12-02 15:55:00,232.87,233.31,232.87,233.18,21085.0,229.1494,229.5824,229.1494,229.4545,21085.0
2022-12-05 09:30:00,231.17,231.58,231.0,231.33,28496.0,227.4766,227.88,227.3093,227.634,28496.0
2022-12-05 09:35:00,232.07,232.14,231.88,232.09,5915.0,228.3622,228.4311,228.1753,228.3819,5915.0
2022-12-05 09:40:00,231.88,231.95,231.69,231.85,15286.0,228.1753,228.2441,227.9883,228.1457,15286.0
2022-12-05 09:45:00,231.78,231.85,231.47,231.79,7930.0,228.0768,228.1457,227.7718,228.0867,7930.0
2022-12-05 09:50:00,231.82,231.83,231.49,231.61,5385.0,228.1162,228.126,227.7915,227.9096,5385.0
2022-12-05 09:55:00,231.55,231.56,231.1,231.12,8094.0,227.8505,227.8604,227.4077,227.4274,8094.0
2022-12-05 10:00:00,231.01,231.01,230.0,230.72,12477.0,227.3192,227.3192,226.3253,227.0338,12477.0
2022-12-05 10:05:00,230.75,230.76,230.27,230.29,10053.0,227.0633,227.0731,226.591,226.6107,10053.0
2022-12-05 10:10:00,230.35,230.82,230.25,230.7,7816.0,226.6697,227.1322,226.5713,227.0141,7816.0
2022-12-05 10:15:00,230.53,230.65,230.34,230.35,1666.0,226.8468,226.9649,226.6599,226.6697,1666.0
2022-12-05 10:20:00,230.27,230.49,230.18,230.45,5451.0,226.591,226.8075,226.5024,226.7681,5451.0
2022-12-05 10:25:00,230.41,230.89,230.39,230.39,1735.0,226.7287,227.2011,226.7091,226.7091,1735.0
2022-12-05 10:30:00,230.19,230.66,230.01,230.64,8210.0,226.5123,226.9747,226.3351,226.9551,8210.0
2022-12-05 10:35:00,230.59,230.82,230.58,230.8,6839.0,226.9059,227.1322,226.896,227.1125,6839.0
2022-12-05 10:40:00,230.91,231.23,230.91,231.21,3783.0,227.2207,227.5356,227.2207,227.516,3783.0
2022-12-05 10:45:00,231.21,231.25,231.09,231.18,11012.0,227.516,227.5553,227.3979,227.4864,11012.0
2022-12-05 10:50:00,231.16,231.18,230.72,230.8,6434.0,227.4668,227.4864,227.0338,227.1125,6434.0
2022-12-05 10:55:00,230.93,231.08,230.85,231.08,5839.0,227.2404,227.388,227.1617,227.388,5839.0
2022-12-05 11:00:00,231.14,231.39,231.13,231.24,72609.0,227.4471,227.6931,227.4372,227.5455,72609.0
2022-12-05 11:05:00,231.28,231.28,231.12,231.23,15798.0,227.5848,227.5848,227.4274,227.5356,15798.0
2022-12-05 11:10:00,231.26,231.58,231.17,231.18,30309.0,227.5652,227.88,227.4766,227.4864,30309.0
2022-12-05 11:15:00,231.19,231.24,230.7,230.77,64367.0,227.4963,227.5455,227.0141,227.083,64367.0
2022-12-05 11:20:00,230.74,230.77,230.42,230.49,10222.0,227.0535,227.083,226.7386,226.8075,10222.0
2022-12-05 11:25:00,230.4,230.42,230.29,230.37,12636.0,226.7189,226.7386,226.6107,226.6894,12636.0
2022-12-05 11:30:00,230.41,230.41,229.93,229.94,6021.0,226.7287,226.7287,226.2564,226.2662,6021.0
2022-12-05 11:35:00,229.84,229.93,229.66,229.9,24767.0,226.1678,226.2564,225.9907,226.2269,24767.0
2022-12-05 11:40:00,229.86,230.07,229.86,229.94,44666.0,226.1875,226.3942,226.1875,226.2662,44666.0
2022-12-05 11:45:00,229.9,230.07,229.89,229.99,31532.0,226.2269,226.3942,226.217,226.3154,31532.0
2022-12-05 11:50:00,229.93,230.11,229.87,229.87,8299.0,226.2564,226.4335,226.1974,226.1974,8299.0
2022-12-05 11:55:00,229.8,229.8,229.4,229.51,11683.0,226.1285,226.1285,225.7349,225.8431,11683.0
2022-12-05 12:00:00,229.48,229.54,229.39,229.4,10312.0,225.8136,225.8726,225.725,225.7349,10312.0
2022-12-05 12:05:00,229.36,229.57,229.33,229.55,5872.0,225.6955,225.9022,225.666,225.8825,5872.0
2022-12-05 12:10:00,229.3,229.58,229.29,229.57,9318.0,225.6365,225.912,225.6266,225.9022,9318.0
2022-12-05 12:15:00,229.57,229.82,229.52,229.75,3725.0,225.9022,226.1482,225.853,226.0793,3725.0
2022-12-05 12:20:00,229.75,229.95,229.7,229.94,13944.0,226.0793,226.2761,226.0301,226.2662,13944.0
2022-12-05 12:25:00,229.95,229.99,229.69,229.74,12447.0,226.2761,226.3154,226.0202,226.0694,12447.0
2022-12-05 12:30:00,229.71,229.77,229.28,229.34,10857.0,226.0399,226.099,225.6168,225.6758,10857.0
2022-12-05 12:35:00,229.28,229.52,229.21,229.32,9276.0,225.6168,225.853,225.5479,225.6562,9276.0
2022-12-05 12:40:00,229.28,229.28,229.06,229.06,3421.0,225.6168,225.6168,225.4003,225.4003,3421.0
2022-12-05 12:45:00,229.19,229.33,229.13,229.2,3425.0,225.5282,225.666,225.4692,225.5381,3425.0
2022-12-05 12:50:00,229.14,229.16,228.77,228.86,6815.0,225.479,225.4987,225.1149,225.2035,6815.0
2022-12-05 12:55:00,228.94,228.99,228.77,228.83,5163.0,225.2822,225.3314,225.1149,225.174,5163.0
2022-12-05 13:00:00,228.81,228.97,228.75,228.83,3721.0,225.1543,225.3117,225.0953,225.174,3721.0
2022-12-05 13:05:00,228.79,229.07,228.78,228.98,5055.0,225.1346,225.4101,225.1248,225.3216,5055.0
2022-12-05 13:10:00,229.04,229.21,228.97,229.21,28926.0,225.3806,225.5479,225.3117,225.5479,28926.0
2022-12-05 13:15:00,229.16,229.3,229.15,229.21,22113.0,225.4987,225.6365,225.4889,225.5479,22113.0
2022-12-05 13:20:00,229.2,229.2,228.81,228.81,9185.0,225.5381,225.5381,225.1543,225.1543,9185.0
2022-12-05 13:25:00,228.83,229.0,228.74,229.0,9673.0,225.174,225.3413,225.0854,225.3413,9673.0
2022-12-05 13:30:00,229.01,229.15,228.99,229.1,3384.0,225.3511,225.4889,225.3314,225.4397,3384.0
2022-12-05 13:35:00,229.12,229.29,229.04,229.26,160970.0,225.4593,225.6266,225.3806,225.5971,160970.0
2022-12-05 13:40:00,229.28,229.28,228.89,228.89,3082.0,225.6168,225.6168,225.233,225.233,3082.0
2022-12-05 13:45:00,228.98,229.02,228.84,228.9,6830.0,225.3216,225.3609,225.1838,225.2429,6830.0
2022-12-05 13:50:00,228.9,228.9,228.54,228.61,8058.0,225.2429,225.2429,224.8886,224.9575,8058.0
2022-12-05 13:55:00,228.6,228.6,228.03,228.06,9384.0,224.9477,224.9477,224.3868,224.4163,9384.0
2022-12-05 14:00:00,228.04,228.09,227.85,228.01,17913.0,224.3966,224.4458,224.2096,224.3671,17913.0
2022-12-05 14:05:00,228.0,228.06,227.96,227.97,9710.0,224.3572,224.4163,224.3179,224.3277,9710.0
2022-12-05 14:10:00,228.05,228.43,228.05,228.42,3145.0,224.4064,224.7804,224.4064,224.7705,3145.0
2022-12-05 14:15:00,228.44,228.44,228.26,228.27,11834.0,224.7902,224.7902,224.6131,224.6229,11834.0
2022-12-05 14:20:00,228.26,228.3,228.01,228.06,7773.0,224.6131,224.6524,224.3671,224.4163,7773.0
2022-12-05 14:25:00,228.02,228.17,227.93,228.07,2635.0,224.3769,224.5245,224.2884,224.4261,2635.0
2022-12-05 14:30:00,227.78,227.78,227.64,227.66,13126.0,224.1408,224.1408,224.003,224.0227,13126.0
2022-12-05 14:35:00,227.64,227.86,227.64,227.76,10402.0,224.003,224.2195,224.003,224.1211,10402.0
2022-12-05 14:40:00,227.78,227.83,227.55,227.81,35153.0,224.1408,224.19,223.9144,224.1703,35153.0
2022-12-05 14:45:00,227.74,227.77,227.48,227.71,14174.0,224.1014,224.1309,223.8455,224.0719,14174.0
2022-12-05 14:50:00,227.82,228.0,227.82,227.9,34662.0,224.1801,224.3572,224.1801,224.2588,34662.0
2022-12-05 14:55:00,227.87,228.03,227.71,227.93,7668.0,224.2293,224.3868,224.0719,224.2884,7668.0
2022-12-05 15:00:00,227.92,228.05,227.77,227.97,31262.0,224.2785,224.4064,224.1309,224.3277,31262.0
2022-12-05 15:05:00,227.9,228.09,227.65,227.98,6477.0,224.2588,224.4458,224.0128,224.3376,6477.0
2022-12-05 15:10:00,227.95,228.12,227.78,228.09,20288.0,224.308,224.4753,224.1408,224.4458,20288.0
2022-12-05 15:15:00,228.04,228.12,227.68,227.8,7311.0,224.3966,224.4753,224.0424,224.1604,7311.0
2022-12-05 15:20:00,227.76,227.97,227.73,227.91,17053.0,224.1211,224.3277,224.0916,224.2687,17053.0
2022-12-05 15:25:00,227.91,227.91,227.7,227.77,8388.0,224.2687,224.2687,224.062,224.1309,8388.0
2022-12-05 15:30:00,227.83,228.17,227.74,228.11,10801.0,224.19,224.5245,224.1014,224.4655,10801.0
2022-12-05 15:35:00,228.19,228.39,227.95,227.97,8467.0,224.5442,224.741,224.308,224.3277,8467.0
2022-12-05 15:40:00,227.88,227.98,227.74,227.93,130958.0,224.2392,224.3376,224.1014,224.2884,130958.0
2022-12-05 15:45:00,227.97,228.13,227.77,227.96,10534.0,224.3277,224.4852,224.1309,224.3179,10534.0
2022-12-05 15:50:00,227.94,228.26,227.81,228.26,10679.0,224.2982,224.6131,224.1703,224.6131,10679.0
2022-12-05 15:55:00,228.31,228.57,228.27,228.45,28344.0,224.6623,224.9181,224.6229,224.8001,28344.0
2022-12-06 09:30:00,228.27,228.38,227.73,227.73,46186.0,224.6229,224.7312,224.0916,224.0916,46186.0
2022-12-06 09:35:00,227.98,227.98,227.65,227.72,6674.0,224.3376,224.3376,224.0128,224.0817,6674.0
2022-12-06 09:40:00,227.63,227.78,226.92,226.92,10427.0,223.9932,224.1408,223.2945,223.2945,10427.0
2022-12-06 09:45:00,226.5,227.08,226.43,227.08,3351.0,222.8812,223.4519,222.8123,223.4519,3351.0
2022-12-06 09:50:00,227.01,227.01,226.52,226.52,3513.0,223.3831,223.3831,222.9009,222.9009,3513.0
2022-12-06 09:55:00,226.34,226.43,225.72,225.81,13576.0,222.7238,222.8123,222.1137,222.2022,13576.0
2022-12-06 10:00:00,225.6,225.83,225.22,225.25,19663.0,221.9956,222.2219,221.6217,221.6512,19663.0
2022-12-06 10:05:00,225.34,225.35,224.56,224.9,32929.0,221.7397,221.7496,220.9722,221.3068,32929.0
2022-12-06 10:10:00,224.91,225.12,224.88,225.02,8117.0,221.3166,221.5233,221.2871,221.4249,8117.0
2022-12-06 10:15:00,225.14,225.14,224.92,225.13,5923.0,221.5429,221.5429,221.3265,221.5331,5923.0
2022-12-06 10:20:00,225.2,225.43,225.11,225.29,1824.0,221.602,221.8283,221.5134,221.6905,1824.0
2022-12-06 10:25:00,225.44,225.47,225.05,225.14,10672.0,221.8381,221.8677,221.4544,221.5429,10672.0
2022-12-06 10:30:00,225.05,225.24,224.99,225.03,8406.0,221.4544,221.6413,221.3953,221.4347,8406.0
2022-12-06 10:35:00,225.06,225.21,224.59,224.72,8635.0,221.4642,221.6118,221.0017,221.1296,8635.0
2022-12-06 10:40:00,224.68,224.91,224.27,224.91,6352.0,221.0903,221.3166,220.6868,221.3166,6352.0
2022-12-06 10:45:00,224.97,225.15,224.94,225.14,5924.0,221.3757,221.5528,221.3461,221.5429,5924.0
2022-12-06 10:50:00,224.95,225.17,224.89,224.89,2879.0,221.356,221.5725,221.2969,221.2969,2879.0
2022-12-06 10:55:00,224.8,224.87,224.6,224.63,4819.0,221.2084,221.2772,221.0116,221.0411,4819.0
2022-12-06 11:00:00,224.64,224.79,224.47,224.48,7629.0,221.0509,221.1985,220.8836,220.8935,7629.0
2022-12-06 11:05:00,224.53,224.79,224.48,224.49,6191.0,220.9427,221.1985,220.8935,220.9033,6191.0
2022-12-06 11:10:00,224.57,224.9,224.54,224.67,29175.0,220.982,221.3068,220.9525,221.0804,29175.0
2022-12-06 11:15:00,224.67,224.67,224.3,224.63,10238.0,221.0804,221.0804,220.7164,221.0411,10238.0
2022-12-06 11:20:00,224.68,225.07,224.68,225.06,12594.0,221.0903,221.4741,221.0903,221.4642,12594.0
2022-12-06 11:25:00,225.08,225.16,224.94,225.06,6816.0,221.4839,221.5626,221.3461,221.4642,6816.0
2022-12-06 11:30:00,225.02,225.28,225.02,225.06,5061.0,221.4249,221.6807,221.4249,221.4642,5061.0
2022-12-06 11:35:00,225.02,225.22,224.77,224.85,9423.0,221.4249,221.6217,221.1788,221.2576,9423.0
2022-12-06 11:40:00,224.86,225.01,224.71,225.01,6508.0,221.2674,221.415,221.1198,221.415,6508.0
2022-12-06 11:45:00,225.09,225.15,225.02,225.08,9360.0,221.4937,221.5528,221.4249,221.4839,9360.0
2022-12-06 11:50:00,225.05,225.21,224.78,224.78,5284.0,221.4544,221.6118,221.1887,221.1887,5284.0
2022-12-06 11:55:00,224.75,225.08,224.62,224.81,5872.0,221.1592,221.4839,221.0312,221.2182,5872.0
2022-12-06 12:00:00,224.78,225.0,224.77,224.99,8618.0,221.1887,221.4052,221.1788,221.3953,8618.0
2022-12-06 12:05:00,224.86,224.96,224.71,224.83,7394.0,221.2674,221.3658,221.1198,221.2379,7394.0
2022-12-06 12:10:00,224.75,224.81,224.7,224.72,3040.0,221.1592,221.2182,221.11,221.1296,3040.0
2022-12-06 12:15:00,224.7,224.7,223.88,223.9,8911.0,221.11,221.11,220.3031,220.3227,8911.0
2022-12-06 12:20:00,223.92,224.39,223.92,224.39,10889.0,220.3424,220.8049,220.3424,220.8049,10889.0
2022-12-06 12:25:00,224.38,224.49,224.36,224.4,12174.0,220.7951,220.9033,220.7754,220.8148,12174.0
2022-12-06 12:30:00,224.37,224.55,224.27,224.55,4058.0,220.7852,220.9624,220.6868,220.9624,4058.0
2022-12-06 12:35:00,224.51,224.52,224.24,224.31,7850.0,220.923,220.9328,220.6573,220.7262,7850.0
2022-12-06 12:40:00,224.34,224.37,224.17,224.21,5181.0,220.7557,220.7852,220.5884,220.6278,5181.0
2022-12-06 12:45:00,224.31,224.32,224.14,224.32,6102.0,220.7262,220.736,220.5589,220.736,6102.0
2022-12-06 12:50:00,224.29,224.3,224.12,224.3,3755.0,220.7065,220.7164,220.5392,220.7164,3755.0
2022-12-06 12:55:00,224.23,224.29,223.97,224.08,11535.0,220.6475,220.7065,220.3916,220.4999,11535.0
2022-12-06 13:00:00,224.06,224.35,224.0,224.06,6339.0,220.4802,220.7656,220.4211,220.4802,6339.0
2022-12-06 13:05:00,224.07,224.13,223.65,223.67,10507.0,220.49,220.5491,220.0767,220.0964,10507.0
2022-12-06 13:10:00,223.68,223.82,223.63,223.82,9992.0,220.1063,220.244,220.0571,220.244,9992.0
2022-12-06 13:15:00,223.83,223.94,223.8,223.85,8149.0,220.2539,220.3621,220.2243,220.2735,8149.0
2022-12-06 13:20:00,223.8,223.87,223.6,223.62,10283.0,220.2243,220.2932,220.0275,220.0472,10283.0
2022-12-06 13:25:00,223.51,223.65,223.44,223.5,12126.0,219.939,220.0767,219.8701,219.9291,12126.0
2022-12-06 13:30:00,223.45,223.6,223.22,223.49,4727.0,219.8799,220.0275,219.6536,219.9193,4727.0
2022-12-06 13:35:00,223.49,223.61,223.47,223.55,4429.0,219.9193,220.0374,219.8996,219.9783,4429.0
2022-12-06 13:40:00,223.59,223.88,223.58,223.8,9704.0,220.0177,220.3031,220.0079,220.2243,9704.0
2022-12-06 13:45:00,223.87,224.04,223.87,223.99,3783.0,220.2932,220.4605,220.2932,220.4113,3783.0
2022-12-06 13:50:00,223.91,223.93,223.74,223.74,6535.0,220.3326,220.3523,220.1653,220.1653,6535.0
2022-12-06 13:55:00,223.76,223.82,223.64,223.77,7914.0,220.185,220.244,220.0669,220.1948,7914.0
2022-12-06 14:00:00,223.77,223.79,223.35,223.42,14348.0,220.1948,220.2145,219.7815,219.8504,14348.0
2022-12-06 14:05:00,223.35,223.38,223.14,223.31,2350.0,219.7815,219.8111,219.5749,219.7422,2350.0
2022-12-06 14:10:00,223.24,223.25,223.02,223.2,11688.0,219.6733,219.6831,219.4568,219.6339,11688.0
2022-12-06 14:15:00,223.09,223.34,223.08,223.26,8269.0,219.5257,219.7717,219.5158,219.693,8269.0
2022-12-06 14:20:00,223.09,223.09,222.9,223.0,18192.0,219.5257,219.5257,219.3387,219.4371,18192.0
2022-12-06 14:25:00,222.95,223.0,222.64,222.64,14174.0,219.3879,219.4371,219.0829,219.0829,14174.0
2022-12-06 14:30:00,222.68,222.73,222.41,222.46,16121.0,219.1222,219.1714,218.8566,218.9058,16121.0
2022-12-06 14:35:00,222.43,222.59,222.32,222.57,13007.0,218.8762,219.0337,218.768,219.014,13007.0
2022-12-06 14:40:00,222.63,222.92,222.62,222.92,29701.0,219.073,219.3584,219.0632,219.3584,29701.0
2022-12-06 14:45:00,222.88,222.93,222.75,222.89,10244.0,219.319,219.3682,219.1911,219.3289,10244.0
2022-12-06 14:50:00,222.82,223.17,222.8,223.16,15933.0,219.26,219.6044,219.2403,219.5946,15933.0
2022-12-06 14:55:00,223.14,223.2,223.01,223.01,9824.0,219.5749,219.6339,219.447,219.447,9824.0
2022-12-06 15:00:00,223.03,223.54,223.03,223.34,19292.0,219.4666,219.9685,219.4666,219.7717,19292.0
2022-12-06 15:05:00,223.44,223.51,223.19,223.21,15090.0,219.8701,219.939,219.6241,219.6438,15090.0
2022-12-06 15:10:00,223.24,223.24,222.95,222.98,10426.0,219.6733,219.6733,219.3879,219.4174,10426.0
2022-12-06 15:15:00,223.03,223.1,222.53,222.56,9857.0,219.4666,219.5355,218.9746,219.0042,9857.0
2022-12-06 15:20:00,222.63,222.88,222.5,222.76,12898.0,219.073,219.319,218.9451,219.201,12898.0
2022-12-06 15:25:00,222.75,222.85,222.53,222.61,20634.0,219.1911,219.2895,218.9746,219.0534,20634.0
2022-12-06 15:30:00,222.59,223.08,222.58,222.93,17423.0,219.0337,219.5158,219.0238,219.3682,17423.0
2022-12-06 15:35:00,222.93,223.22,222.89,223.2,17447.0,219.3682,219.6536,219.3289,219.6339,17447.0
2022-12-06 15:40:00,223.26,223.71,223.06,223.57,13872.0,219.693,220.1358,219.4962,219.998,13872.0
2022-12-06 15:45:00,223.62,223.92,223.53,223.77,18112.0,220.0472,220.3424,219.9587,220.1948,18112.0
2022-12-06 15:50:00,223.91,223.95,223.56,223.77,34587.0,220.3326,220.3719,219.9882,220.1948,34587.0
2022-12-06 15:55:00,223.83,223.87,223.47,223.7,41664.0,220.2539,220.2932,219.8996,220.1259,41664.0
2022-12-07 09:30:00,222.83,223.66,222.69,223.66,33324.0,219.2698,220.0866,219.1321,220.0866,33324.0
2022-12-07 09:35:00,223.78,224.61,223.78,224.21,15452.0,220.2047,221.0214,220.2047,220.6278,15452.0
2022-12-07 09:40:00,224.32,224.34,223.49,223.49,19572.0,220.736,220.7557,219.9193,219.9193,19572.0
2022-12-07 09:45:00,223.39,223.63,222.33,222.42,19399.0,219.8209,220.0571,218.7778,218.8664,19399.0
2022-12-07 09:50:00,222.47,222.65,222.05,222.48,8858.0,218.9156,219.0927,218.5023,218.9254,8858.0
2022-12-07 09:55:00,222.46,222.5,222.05,222.2,12169.0,218.9058,218.9451,218.5023,218.6499,12169.0
2022-12-07 10:00:00,222.1,223.05,221.6,223.03,14346.0,218.5515,219.4863,218.0595,219.4666,14346.0
2022-12-07 10:05:00,223.0,223.28,222.92,223.06,8170.0,219.4371,219.7127,219.3584,219.4962,8170.0
2022-12-07 10:10:00,223.03,223.12,221.9,222.88,26069.0,219.4666,219.5552,218.3547,219.319,26069.0
2022-12-07 10:15:00,222.92,223.36,222.76,222.76,17830.0,219.3584,219.7914,219.201,219.201,17830.0
2022-12-07 10:20:00,222.77,222.91,222.37,222.55,8815.0,219.2108,219.3486,218.8172,218.9943,8815.0
2022-12-07 10:25:00,222.62,223.14,222.1,223.09,13638.0,219.0632,219.5749,218.5515,219.5257,13638.0
2022-12-07 10:30:00,223.11,223.3,222.44,222.44,9809.0,219.5454,219.7323,218.8861,218.8861,9809.0
2022-12-07 10:35:00,222.5,222.69,222.17,222.18,19830.0,218.9451,219.1321,218.6204,218.6302,19830.0
2022-12-07 10:40:00,222.11,222.73,222.11,222.71,8578.0,218.5613,219.1714,218.5613,219.1518,8578.0
2022-12-07 10:45:00,222.81,223.46,222.77,223.46,10262.0,219.2502,219.8898,219.2108,219.8898,10262.0
2022-12-07 10:50:00,223.33,224.1,223.3,223.82,9609.0,219.7619,220.5196,219.7323,220.244,9609.0
2022-12-07 10:55:00,223.81,223.98,223.77,223.81,10144.0,220.2342,220.4015,220.1948,220.2342,10144.0
2022-12-07 11:00:00,223.82,224.14,223.82,224.05,5373.0,220.244,220.5589,220.244,220.4704,5373.0
2022-12-07 11:05:00,224.06,224.23,223.59,223.67,7526.0,220.4802,220.6475,220.0177,220.0964,7526.0
2022-12-07 11:10:00,223.77,223.79,223.26,223.31,10749.0,220.1948,220.2145,219.693,219.7422,10749.0
2022-12-07 11:15:00,223.45,223.51,223.13,223.13,5389.0,219.8799,219.939,219.565,219.565,5389.0
2022-12-07 11:20:00,223.02,223.02,222.21,222.21,4580.0,219.4568,219.4568,218.6597,218.6597,4580.0
2022-12-07 11:25:00,222.29,222.41,222.06,222.15,9431.0,218.7385,218.8566,218.5121,218.6007,9431.0
2022-12-07 11:30:00,222.07,222.31,221.98,222.06,34874.0,218.522,218.7582,218.4334,218.5121,34874.0
2022-12-07 11:35:00,222.07,222.53,222.07,222.51,50577.0,218.522,218.9746,218.522,218.955,50577.0
2022-12-07 11:40:00,222.45,222.61,222.35,222.46,42361.0,218.8959,219.0534,218.7975,218.9058,42361.0
2022-12-07 11:45:00,222.43,222.67,222.34,222.55,2848.0,218.8762,219.1124,218.7877,218.9943,2848.0
2022-12-07 11:50:00,222.6,222.78,222.41,222.47,5738.0,219.0435,219.2206,218.8566,218.9156,5738.0
2022-12-07 11:55:00,222.51,222.91,222.4,222.7,7525.0,218.955,219.3486,218.8467,219.1419,7525.0
2022-12-07 12:00:00,222.62,222.84,222.37,222.48,4112.0,219.0632,219.2797,218.8172,218.9254,4112.0
2022-12-07 12:05:00,222.46,222.53,222.22,222.29,3598.0,218.9058,218.9746,218.6696,218.7385,3598.0
2022-12-07 12:10:00,222.5,222.8,222.19,222.44,7546.0,218.9451,219.2403,218.6401,218.8861,7546.0
2022-12-07 12:15:00,222.54,222.86,222.53,222.61,19417.0,218.9845,219.2994,218.9746,219.0534,19417.0
2022-12-07 12:20:00,222.7,222.7,222.43,222.43,1555.0,219.1419,219.1419,218.8762,218.8762,1555.0
2022-12-07 12:25:00,222.46,222.6,222.26,222.32,7103.0,218.9058,219.0435,218.7089,218.768,7103.0
2022-12-07 12:30:00,222.42,222.42,222.18,222.24,8175.0,218.8664,218.8664,218.6302,218.6893,8175.0
2022-12-07 12:35:00,222.32,222.41,222.24,222.39,3484.0,218.768,218.8566,218.6893,218.8369,3484.0
2022-12-07 12:40:00,222.42,223.01,222.42,222.91,5697.0,218.8664,219.447,218.8664,219.3486,5697.0
2022-12-07 12:45:00,222.78,223.2,222.78,223.11,9451.0,219.2206,219.6339,219.2206,219.5454,9451.0
2022-12-07 12:50:00,223.2,223.22,222.98,223.15,7206.0,219.6339,219.6536,219.4174,219.5847,7206.0
2022-12-07 12:55:00,223.15,223.23,222.98,222.98,6288.0,219.5847,219.6635,219.4174,219.4174,6288.0
2022-12-07 13:00:00,223.08,223.24,222.89,222.92,6958.0,219.5158,219.6733,219.3289,219.3584,6958.0
2022-12-07 13:05:00,222.89,223.24,222.8,223.2,7981.0,219.3289,219.6733,219.2403,219.6339,7981.0
2022-12-07 13:10:00,223.09,223.6,223.06,223.58,11638.0,219.5257,220.0275,219.4962,220.0079,11638.0
2022-12-07 13:15:00,223.47,223.66,223.4,223.66,7948.0,219.8996,220.0866,219.8307,220.0866,7948.0
2022-12-07 13:20:00,223.49,223.57,223.32,223.51,7455.0,219.9193,219.998,219.752,219.939,7455.0
2022-12-07 13:25:00,223.45,223.5,223.32,223.49,6987.0,219.8799,219.9291,219.752,219.9193,6987.0
2022-12-07 13:30:00,223.41,223.46,223.18,223.35,8262.0,219.8406,219.8898,219.6143,219.7815,8262.0
2022-12-07 13:35:00,223.35,223.43,223.02,223.07,11720.0,219.7815,219.8603,219.4568,219.506,11720.0
2022-12-07 13:40:00,223.08,223.29,223.07,223.23,4600.0,219.5158,219.7225,219.506,219.6635,4600.0
2022-12-07 13:45:00,223.23,223.3,223.13,223.24,6048.0,219.6635,219.7323,219.565,219.6733,6048.0
2022-12-07 13:50:00,223.09,223.09,222.92,222.99,5004.0,219.5257,219.5257,219.3584,219.4273,5004.0
2022-12-07 13:55:00,222.98,223.01,222.68,222.75,4660.0,219.4174,219.447,219.1222,219.1911,4660.0
2022-12-07 14:00:00,222.73,222.8,222.28,222.46,11998.0,219.1714,219.2403,218.7286,218.9058,11998.0
2022-12-07 14:05:00,222.44,222.63,222.43,222.59,20018.0,218.8861,219.073,218.8762,219.0337,20018.0
2022-12-07 14:10:00,222.53,223.01,222.5,223.0,16043.0,218.9746,219.447,218.9451,219.4371,16043.0
2022-12-07 14:15:00,222.98,223.01,222.81,222.82,16583.0,219.4174,219.447,219.2502,219.26,16583.0
2022-12-07 14:20:00,222.79,222.86,222.43,222.62,9732.0,219.2305,219.2994,218.8762,219.0632,9732.0
2022-12-07 14:25:00,222.68,222.91,222.66,222.81,6543.0,219.1222,219.3486,219.1026,219.2502,6543.0
2022-12-07 14:30:00,222.82,223.02,222.65,223.02,25622.0,219.26,219.4568,219.0927,219.4568,25622.0
2022-12-07 14:35:00,222.95,223.15,222.95,223.1,48898.0,219.3879,219.5847,219.3879,219.5355,48898.0
2022-12-07 14:40:00,223.15,223.2,222.76,222.97,14791.0,219.5847,219.6339,219.201,219.4076,14791.0
2022-12-07 14:45:00,222.96,223.0,222.77,222.81,10039.0,219.3978,219.4371,219.2108,219.2502,10039.0
2022-12-07 14:50:00,222.83,222.9,222.63,222.67,17038.0,219.2698,219.3387,219.073,219.1124,17038.0
2022-12-07 14:55:00,222.67,222.7,222.43,222.56,58060.0,219.1124,219.1419,218.8762,219.0042,58060.0
2022-12-07 15:00:00,222.52,222.86,222.52,222.82,30060.0,218.9648,219.2994,218.9648,219.26,30060.0
2022-12-07 15:05:00,222.78,222.86,222.25,222.31,10211.0,219.2206,219.2994,218.6991,218.7582,10211.0
2022-12-07 15:10:00,222.34,222.54,222.26,222.4,13025.0,218.7877,218.9845,218.7089,218.8467,13025.0
2022-12-07 15:15:00,222.32,222.61,222.24,222.31,20087.0,218.768,219.0534,218.6893,218.7582,20087.0
2022-12-07 15:20:00,222.29,222.36,222.09,222.36,19196.0,218.7385,218.8074,218.5417,218.8074,19196.0
2022-12-07 15:25:00,222.33,222.51,222.28,222.47,13780.0,218.7778,218.955,218.7286,218.9156,13780.0
2022-12-07 15:30:00,222.51,222.82,222.51,222.65,59878.0,218.955,219.26,218.955,219.0927,59878.0
2022-12-07 15:35:00,222.72,222.84,222.58,222.79,36830.0,219.1616,219.2797,219.0238,219.2305,36830.0
2022-12-07 15:40:00,222.82,222.85,222.53,222.59,31536.0,219.26,219.2895,218.9746,219.0337,31536.0
2022-12-07 15:45:00,222.55,222.73,222.53,222.65,24981.0,218.9943,219.1714,218.9746,219.0927,24981.0
2022-12-07 15:50:00,222.61,222.84,222.61,222.83,35504.0,219.0534,219.2797,219.0534,219.2698,35504.0
2022-12-07 15:55:00,222.82,222.99,222.73,222.8,39433.0,219.26,219.4273,219.1714,219.2403,39433.0
2022-12-08 09:30:00,223.94,224.07,222.99,223.06,37315.0,220.3621,220.49,219.4273,219.4962,37315.0
2022-12-08 09:35:00,223.01,223.1,222.69,223.09,21685.0,219.447,219.5355,219.1321,219.5257,21685.0
2022-12-08 09:40:00,223.06,223.2,222.95,222.99,5980.0,219.4962,219.6339,219.3879,219.4273,5980.0
2022-12-08 09:45:00,222.58,223.32,222.41,223.25,20132.0,219.0238,219.752,218.8566,219.6831,20132.0
2022-12-08 09:50:00,223.28,224.11,223.23,223.93,20368.0,219.7127,220.5294,219.6635,220.3523,20368.0
2022-12-08 09:55:00,223.92,224.84,223.85,224.82,20676.0,220.3424,221.2477,220.2735,221.228,20676.0
2022-12-08 10:00:00,224.88,225.11,224.8,225.03,20528.0,221.2871,221.5134,221.2084,221.4347,20528.0
2022-12-08 10:05:00,225.07,225.66,225.07,225.36,15743.0,221.4741,222.0546,221.4741,221.7594,15743.0
2022-12-08 10:10:00,225.44,225.57,225.26,225.47,13362.0,221.8381,221.9661,221.661,221.8677,13362.0
2022-12-08 10:15:00,225.52,225.52,224.87,224.9,6950.0,221.9169,221.9169,221.2772,221.3068,6950.0
2022-12-08 10:20:00,224.9,225.18,224.88,225.12,10145.0,221.3068,221.5823,221.2871,221.5233,10145.0
2022-12-08 10:25:00,225.27,225.8,225.26,225.59,12797.0,221.6709,222.1924,221.661,221.9857,12797.0
2022-12-08 10:30:00,225.27,225.92,225.27,225.86,6233.0,221.6709,222.3105,221.6709,222.2514,6233.0
2022-12-08 10:35:00,225.89,226.01,225.56,225.57,12971.0,222.281,222.399,221.9562,221.9661,12971.0
2022-12-08 10:40:00,225.57,225.71,225.26,225.38,3746.0,221.9661,222.1038,221.661,221.7791,3746.0
2022-12-08 10:45:00,225.36,225.48,225.28,225.44,5701.0,221.7594,221.8775,221.6807,221.8381,5701.0
2022-12-08 10:50:00,225.49,225.51,225.27,225.49,3304.0,221.8873,221.907,221.6709,221.8873,3304.0
2022-12-08 10:55:00,225.49,225.61,225.33,225.43,13174.0,221.8873,222.0054,221.7299,221.8283,13174.0
2022-12-08 11:00:00,225.41,225.66,225.04,225.05,8419.0,221.8086,222.0546,221.4445,221.4544,8419.0
2022-12-08 11:05:00,225.07,225.2,224.6,224.6,7253.0,221.4741,221.602,221.0116,221.0116,7253.0
2022-12-08 11:10:00,224.61,224.99,224.61,224.98,5781.0,221.0214,221.3953,221.0214,221.3855,5781.0
2022-12-08 11:15:00,225.0,225.05,224.18,224.3,6895.0,221.4052,221.4544,220.5983,220.7164,6895.0
2022-12-08 11:20:00,224.34,224.59,224.18,224.36,9073.0,220.7557,221.0017,220.5983,220.7754,9073.0
2022-12-08 11:25:00,224.27,224.87,224.25,224.87,6109.0,220.6868,221.2772,220.6672,221.2772,6109.0
2022-12-08 11:30:00,224.84,224.91,224.79,224.87,19413.0,221.2477,221.3166,221.1985,221.2772,19413.0
2022-12-08 11:35:00,224.88,225.21,224.73,225.15,16726.0,221.2871,221.6118,221.1395,221.5528,16726.0
2022-12-08 11:40:00,225.16,225.21,224.81,225.05,70819.0,221.5626,221.6118,221.2182,221.4544,70819.0
2022-12-08 11:45:00,225.11,225.33,224.98,225.31,7936.0,221.5134,221.7299,221.3855,221.7102,7936.0
2022-12-08 11:50:00,225.22,225.34,225.19,225.29,8361.0,221.6217,221.7397,221.5921,221.6905,8361.0
2022-12-08 11:55:00,225.27,225.35,225.1,225.14,9171.0,221.6709,221.7496,221.5036,221.5429,9171.0
2022-12-08 12:00:00,225.03,225.3,224.79,224.9,6651.0,221.4347,221.7004,221.1985,221.3068,6651.0
2022-12-08 12:05:00,224.82,225.11,224.82,225.1,11076.0,221.228,221.5134,221.228,221.5036,11076.0
2022-12-08 12:10:00,225.19,225.19,224.92,225.06,4564.0,221.5921,221.5921,221.3265,221.4642,4564.0
2022-12-08 12:15:00,225.04,225.04,224.8,224.93,6357.0,221.4445,221.4445,221.2084,221.3363,6357.0
2022-12-08 12:20:00,224.87,224.94,224.65,224.91,6117.0,221.2772,221.3461,221.0608,221.3166,6117.0
2022-12-08 12:25:00,224.81,224.83,224.5,224.65,6177.0,221.2182,221.2379,220.9132,221.0608,6177.0
2022-12-08 12:30:00,224.62,224.79,224.48,224.71,17386.0,221.0312,221.1985,220.8935,221.1198,17386.0
2022-12-08 12:35:00,224.7,224.88,224.56,224.56,3989.0,221.11,221.2871,220.9722,220.9722,3989.0
2022-12-08 12:40:00,224.65,224.83,224.61,224.72,6457.0,221.0608,221.2379,221.0214,221.1296,6457.0
2022-12-08 12:45:00,224.7,224.84,224.49,224.84,33848.0,221.11,221.2477,220.9033,221.2477,33848.0
2022-12-08 12:50:00,224.86,225.1,224.86,225.1,27637.0,221.2674,221.5036,221.2674,221.5036,27637.0
2022-12-08 12:55:00,225.1,225.12,224.99,225.08,4179.0,221.5036,221.5233,221.3953,221.4839,4179.0
2022-12-08 13:00:00,225.12,225.18,225.04,225.06,5438.0,221.5233,221.5823,221.4445,221.4642,5438.0
2022-12-08 13:05:00,224.99,225.3,224.99,225.28,8667.0,221.3953,221.7004,221.3953,221.6807,8667.0
2022-12-08 13:10:00,225.15,225.17,224.98,225.05,7532.0,221.5528,221.5725,221.3855,221.4544,7532.0
2022-12-08 13:15:00,225.02,225.2,224.94,225.12,12254.0,221.4249,221.602,221.3461,221.5233,12254.0
2022-12-08 13:20:00,225.12,225.15,224.92,225.15,12771.0,221.5233,221.5528,221.3265,221.5528,12771.0
2022-12-08 13:25:00,225.12,225.47,225.12,225.43,7247.0,221.5233,221.8677,221.5233,221.8283,7247.0
2022-12-08 13:30:00,225.61,225.78,225.58,225.62,4922.0,222.0054,222.1727,221.9759,222.0153,4922.0
2022-12-08 13:35:00,225.71,225.87,225.6,225.87,15151.0,222.1038,222.2613,221.9956,222.2613,15151.0
2022-12-08 13:40:00,225.87,226.1,225.87,225.89,7581.0,222.2613,222.4876,222.2613,222.281,7581.0
2022-12-08 13:45:00,226.05,226.05,225.86,225.91,7725.0,222.4384,222.4384,222.2514,222.3006,7725.0
2022-12-08 13:50:00,225.9,225.9,225.52,225.55,5628.0,222.2908,222.2908,221.9169,221.9464,5628.0
2022-12-08 13:55:00,225.49,225.52,225.38,225.41,4956.0,221.8873,221.9169,221.7791,221.8086,4956.0
2022-12-08 14:00:00,225.37,225.38,224.66,224.67,7619.0,221.7693,221.7791,221.0706,221.0804,7619.0
2022-12-08 14:05:00,224.61,224.67,224.1,224.55,11038.0,221.0214,221.0804,220.5196,220.9624,11038.0
2022-12-08 14:10:00,224.49,224.64,224.35,224.62,5099.0,220.9033,221.0509,220.7656,221.0312,5099.0
2022-12-08 14:15:00,224.63,224.84,224.46,224.78,5242.0,221.0411,221.2477,220.8738,221.1887,5242.0
2022-12-08 14:20:00,224.71,224.97,224.7,224.91,16035.0,221.1198,221.3757,221.11,221.3166,16035.0
2022-12-08 14:25:00,224.91,225.02,224.64,224.69,16744.0,221.3166,221.4249,221.0509,221.1001,16744.0
2022-12-08 14:30:00,224.73,224.73,224.48,224.66,16200.0,221.1395,221.1395,220.8935,221.0706,16200.0
2022-12-08 14:35:00,224.58,224.89,224.5,224.86,16357.0,220.9919,221.2969,220.9132,221.2674,16357.0
2022-12-08 14:40:00,224.91,225.05,224.86,224.87,37932.0,221.3166,221.4544,221.2674,221.2772,37932.0
2022-12-08 14:45:00,224.87,225.09,224.86,224.97,43772.0,221.2772,221.4937,221.2674,221.3757,43772.0
2022-12-08 14:50:00,224.99,225.31,224.79,225.3,54031.0,221.3953,221.7102,221.1985,221.7004,54031.0
2022-12-08 14:55:00,225.26,225.3,224.89,224.9,14083.0,221.661,221.7004,221.2969,221.3068,14083.0
2022-12-08 15:00:00,224.94,224.98,224.71,224.91,15916.0,221.3461,221.3855,221.1198,221.3166,15916.0
2022-12-08 15:05:00,224.79,225.07,224.56,225.06,15473.0,221.1985,221.4741,220.9722,221.4642,15473.0
2022-12-08 15:10:00,225.05,225.2,224.95,224.95,13064.0,221.4544,221.602,221.356,221.356,13064.0
2022-12-08 15:15:00,224.91,225.23,224.76,225.23,9937.0,221.3166,221.6315,221.169,221.6315,9937.0
2022-12-08 15:20:00,225.2,225.55,225.09,225.51,23797.0,221.602,221.9464,221.4937,221.907,23797.0
2022-12-08 15:25:00,225.51,225.58,225.42,225.53,12854.0,221.907,221.9759,221.8185,221.9267,12854.0
2022-12-08 15:30:00,225.49,225.75,225.33,225.36,26812.0,221.8873,222.1432,221.7299,221.7594,26812.0
2022-12-08 15:35:00,225.36,225.39,225.25,225.25,15778.0,221.7594,221.7889,221.6512,221.6512,15778.0
2022-12-08 15:40:00,225.2,225.22,225.08,225.16,10268.0,221.602,221.6217,221.4839,221.5626,10268.0
2022-12-08 15:45:00,225.05,225.05,224.65,224.83,12919.0,221.4544,221.4544,221.0608,221.2379,12919.0
2022-12-08 15:50:00,224.77,225.09,224.6,225.02,21426.0,221.1788,221.4937,221.0116,221.4249,21426.0
2022-12-08 15:55:00,225.0,225.39,225.0,225.32,47139.0,221.4052,221.7889,221.4052,221.7201,47139.0
2022-12-09 09:30:00,224.43,224.57,223.78,224.37,38006.0,220.8443,220.982,220.2047,220.7852,38006.0
2022-12-09 09:35:00,224.3,224.9,224.23,224.63,4264.0,220.7164,221.3068,220.6475,221.0411,4264.0
2022-12-09 09:40:00,224.77,225.23,224.33,225.22,11230.0,221.1788,221.6315,220.7459,221.6217,11230.0
2022-12-09 09:45:00,225.25,225.62,224.88,225.01,9427.0,221.6512,222.0153,221.2871,221.415,9427.0
2022-12-09 09:50:00,224.79,224.79,224.42,224.42,4501.0,221.1985,221.1985,220.8344,220.8344,4501.0
2022-12-09 09:55:00,224.49,224.85,224.49,224.75,13805.0,220.9033,221.2576,220.9033,221.1592,13805.0
2022-12-09 10:00:00,224.97,225.48,224.21,225.27,5076.0,221.3757,221.8775,220.6278,221.6709,5076.0
2022-12-09 10:05:00,225.2,225.42,225.02,225.12,5539.0,221.602,221.8185,221.4249,221.5233,5539.0
2022-12-09 10:10:00,225.12,225.39,224.57,225.0,9598.0,221.5233,221.7889,220.982,221.4052,9598.0
2022-12-09 10:15:00,225.17,225.18,224.64,224.71,12198.0,221.5725,221.5823,221.0509,221.1198,12198.0
2022-12-09 10:20:00,224.76,225.01,224.47,224.48,12650.0,221.169,221.415,220.8836,220.8935,12650.0
2022-12-09 10:25:00,224.56,224.98,224.5,224.98,5324.0,220.9722,221.3855,220.9132,221.3855,5324.0
2022-12-09 10:30:00,225.13,225.77,225.12,225.24,46952.0,221.5331,222.1629,221.5233,221.6413,46952.0
2022-12-09 10:35:00,225.2,225.71,225.04,225.69,11757.0,221.602,222.1038,221.4445,222.0841,11757.0
2022-12-09 10:40:00,225.69,225.71,225.26,225.46,15373.0,222.0841,222.1038,221.661,221.8578,15373.0
2022-12-09 10:45:00,225.44,225.44,225.03,225.09,62537.0,221.8381,221.8381,221.4347,221.4937,62537.0
2022-12-09 10:50:00,225.17,225.6,225.13,225.57,5190.0,221.5725,221.9956,221.5331,221.9661,5190.0
2022-12-09 10:55:00,225.61,226.32,225.61,226.32,11345.0,222.0054,222.7041,222.0054,222.7041,11345.0
2022-12-09 11:00:00,226.39,226.51,226.14,226.34,7557.0,222.773,222.891,222.527,222.7238,7557.0
2022-12-09 11:05:00,226.37,226.37,225.95,225.98,5028.0,222.7533,222.7533,222.34,222.3695,5028.0
2022-12-09 11:10:00,225.9,225.9,225.66,225.67,7442.0,222.2908,222.2908,222.0546,222.0645,7442.0
2022-12-09 11:15:00,225.74,225.89,225.7,225.86,9874.0,222.1333,222.281,222.094,222.2514,9874.0
2022-12-09 11:20:00,225.75,226.02,225.73,225.91,10846.0,222.1432,222.4089,222.1235,222.3006,10846.0
2022-12-09 11:25:00,225.91,226.05,225.71,226.01,8759.0,222.3006,222.4384,222.1038,222.399,8759.0
2022-12-09 11:30:00,226.0,226.17,225.88,226.11,5484.0,222.3892,222.5565,222.2711,222.4974,5484.0
2022-12-09 11:35:00,226.09,226.33,225.75,225.99,24693.0,222.4778,222.7139,222.1432,222.3794,24693.0
2022-12-09 11:40:00,225.86,226.16,225.6,226.16,7002.0,222.2514,222.5466,221.9956,222.5466,7002.0
2022-12-09 11:45:00,226.24,226.49,226.15,226.31,11713.0,222.6254,222.8714,222.5368,222.6942,11713.0
2022-12-09 11:50:00,226.37,226.59,226.37,226.41,11545.0,222.7533,222.9698,222.7533,222.7926,11545.0
2022-12-09 11:55:00,226.4,226.44,226.28,226.36,3720.0,222.7828,222.8222,222.6647,222.7434,3720.0
2022-12-09 12:00:00,226.35,226.39,226.1,226.23,4555.0,222.7336,222.773,222.4876,222.6155,4555.0
2022-12-09 12:05:00,226.14,226.27,226.04,226.19,3707.0,222.527,222.6549,222.4286,222.5762,3707.0
2022-12-09 12:10:00,226.24,226.48,226.24,226.47,1962.0,222.6254,222.8615,222.6254,222.8517,1962.0
2022-12-09 12:15:00,226.41,226.42,226.1,226.29,29794.0,222.7926,222.8025,222.4876,222.6746,29794.0
2022-12-09 12:20:00,226.17,226.17,225.89,226.06,4497.0,222.5565,222.5565,222.281,222.4482,4497.0
2022-12-09 12:25:00,226.01,226.2,225.98,226.05,2709.0,222.399,222.586,222.3695,222.4384,2709.0
2022-12-09 12:30:00,226.06,226.32,226.03,226.26,10026.0,222.4482,222.7041,222.4187,222.645,10026.0
2022-12-09 12:35:00,226.36,226.45,226.33,226.45,6564.0,222.7434,222.832,222.7139,222.832,6564.0
2022-12-09 12:40:00,226.47,226.48,226.06,226.17,2433.0,222.8517,222.8615,222.4482,222.5565,2433.0
2022-12-09 12:45:00,226.29,226.38,226.02,226.04,2024.0,222.6746,222.7631,222.4089,222.4286,2024.0
2022-12-09 12:50:00,226.01,226.05,225.91,225.93,4941.0,222.399,222.4384,222.3006,222.3203,4941.0
2022-12-09 12:55:00,225.89,226.02,225.85,225.93,4062.0,222.281,222.4089,222.2416,222.3203,4062.0
2022-12-09 13:00:00,225.85,225.86,225.47,225.65,6716.0,222.2416,222.2514,221.8677,222.0448,6716.0
2022-12-09 13:05:00,225.57,225.57,225.34,225.38,6506.0,221.9661,221.9661,221.7397,221.7791,6506.0
2022-12-09 13:10:00,225.32,225.32,225.06,225.29,6129.0,221.7201,221.7201,221.4642,221.6905,6129.0
2022-12-09 13:15:00,225.28,225.51,225.24,225.45,4996.0,221.6807,221.907,221.6413,221.848,4996.0
2022-12-09 13:20:00,225.44,225.46,225.22,225.23,9853.0,221.8381,221.8578,221.6217,221.6315,9853.0
2022-12-09 13:25:00,225.1,225.42,225.08,225.42,5716.0,221.5036,221.8185,221.4839,221.8185,5716.0
2022-12-09 13:30:00,225.33,225.71,225.32,225.55,6704.0,221.7299,222.1038,221.7201,221.9464,6704.0
2022-12-09 13:35:00,225.52,225.71,225.52,225.7,9757.0,221.9169,222.1038,221.9169,222.094,9757.0
2022-12-09 13:40:00,225.7,225.74,225.43,225.56,7053.0,222.094,222.1333,221.8283,221.9562,7053.0
2022-12-09 13:45:00,225.54,225.63,225.43,225.58,28196.0,221.9365,222.0251,221.8283,221.9759,28196.0
2022-12-09 13:50:00,225.6,225.76,225.48,225.53,9663.0,221.9956,222.153,221.8775,221.9267,9663.0
2022-12-09 13:55:00,225.5,225.61,225.45,225.57,12930.0,221.8972,222.0054,221.848,221.9661,12930.0
2022-12-09 14:00:00,225.53,225.61,225.24,225.25,13277.0,221.9267,222.0054,221.6413,221.6512,13277.0
2022-12-09 14:05:00,225.27,225.31,224.98,225.26,11361.0,221.6709,221.7102,221.3855,221.661,11361.0
2022-12-09 14:10:00,225.27,225.51,225.07,225.51,11157.0,221.6709,221.907,221.4741,221.907,11157.0
2022-12-09 14:15:00,225.53,225.67,225.5,225.55,8731.0,221.9267,222.0645,221.8972,221.9464,8731.0
2022-12-09 14:20:00,225.57,225.63,225.38,225.54,20722.0,221.9661,222.0251,221.7791,221.9365,20722.0
2022-12-09 14:25:00,225.57,225.68,225.52,225.56,37552.0,221.9661,222.0743,221.9169,221.9562,37552.0
2022-12-09 14:30:00,225.56,225.64,225.4,225.58,20375.0,221.9562,222.0349,221.7988,221.9759,20375.0
2022-12-09 14:35:00,225.58,225.72,225.55,225.62,19504.0,221.9759,222.1137,221.9464,222.0153,19504.0
2022-12-09 14:40:00,225.61,225.64,225.36,225.45,35712.0,222.0054,222.0349,221.7594,221.848,35712.0
2022-12-09 14:45:00,225.45,225.66,225.37,225.53,21160.0,221.848,222.0546,221.7693,221.9267,21160.0
2022-12-09 14:50:00,225.53,225.55,225.32,225.53,19966.0,221.9267,221.9464,221.7201,221.9267,19966.0
2022-12-09 14:55:00,225.53,225.65,225.41,225.51,29578.0,221.9267,222.0448,221.8086,221.907,29578.0
2022-12-09 15:00:00,225.48,225.61,225.41,225.59,45782.0,221.8775,222.0054,221.8086,221.9857,45782.0
2022-12-09 15:05:00,225.57,225.78,225.38,225.49,28571.0,221.9661,222.1727,221.7791,221.8873,28571.0
2022-12-09 15:10:00,225.49,225.67,225.38,225.62,20657.0,221.8873,222.0645,221.7791,222.0153,20657.0
2022-12-09 15:15:00,225.66,225.7,225.48,225.51,19124.0,222.0546,222.094,221.8775,221.907,19124.0
2022-12-09 15:20:00,225.51,225.58,225.36,225.36,22516.0,221.907,221.9759,221.7594,221.7594,22516.0
2022-12-09 15:25:00,225.35,225.43,225.25,225.29,32444.0,221.7496,221.8283,221.6512,221.6905,32444.0
2022-12-09 15:30:00,225.22,225.36,225.13,225.18,21110.0,221.6217,221.7594,221.5331,221.5823,21110.0
2022-12-09 15:35:00,225.19,225.2,224.67,224.72,27976.0,221.5921,221.602,221.0804,221.1296,27976.0
2022-12-09 15:40:00,224.71,224.71,224.37,224.41,25572.0,221.1198,221.1198,220.7852,220.8246,25572.0
2022-12-09 15:45:00,224.39,224.69,224.33,224.39,19001.0,220.8049,221.1001,220.7459,220.8049,19001.0
2022-12-09 15:50:00,224.33,224.33,223.83,224.05,47404.0,220.7459,220.7459,220.2539,220.4704,47404.0
2022-12-09 15:55:00,224.08,224.15,223.72,223.8,25567.0,220.4999,220.5688,220.1456,220.2243,25567.0
2022-12-12 09:30:00,224.24,224.65,224.18,224.4,33453.0,220.6573,221.0608,220.5983,220.8148,33453.0
2022-12-12 09:35:00,224.45,224.67,223.94,223.98,6815.0,220.864,221.0804,220.3621,220.4015,6815.0
2022-12-12 09:40:00,223.88,224.26,223.88,224.16,5729.0,220.3031,220.677,220.3031,220.5786,5729.0
2022-12-12 09:45:00,224.23,225.01,224.21,224.99,9559.0,220.6475,221.415,220.6278,221.3953,9559.0
2022-12-12 09:50:00,225.01,225.12,224.82,224.88,6368.0,221.415,221.5233,221.228,221.2871,6368.0
2022-12-12 09:55:00,224.9,225.14,224.81,225.14,23033.0,221.3068,221.5429,221.2182,221.5429,23033.0
2022-12-12 10:00:00,225.02,225.13,224.65,224.99,4660.0,221.4249,221.5331,221.0608,221.3953,4660.0
2022-12-12 10:05:00,224.94,224.95,224.69,224.83,11853.0,221.3461,221.356,221.1001,221.2379,11853.0
2022-12-12 10:10:00,224.77,225.1,224.61,224.75,3723.0,221.1788,221.5036,221.0214,221.1592,3723.0
2022-12-12 10:15:00,224.72,224.72,224.37,224.42,6873.0,221.1296,221.1296,220.7852,220.8344,6873.0
2022-12-12 10:20:00,224.41,224.72,224.37,224.67,25659.0,220.8246,221.1296,220.7852,221.0804,25659.0
2022-12-12 10:25:00,224.69,224.9,224.55,224.73,13556.0,221.1001,221.3068,220.9624,221.1395,13556.0
2022-12-12 10:30:00,224.63,224.65,224.34,224.35,7625.0,221.0411,221.0608,220.7557,220.7656,7625.0
2022-12-12 10:35:00,224.37,224.55,224.31,224.41,33600.0,220.7852,220.9624,220.7262,220.8246,33600.0
2022-12-12 10:40:00,224.43,224.48,224.21,224.44,13789.0,220.8443,220.8935,220.6278,220.8541,13789.0
2022-12-12 10:45:00,224.44,224.56,224.31,224.4,3383.0,220.8541,220.9722,220.7262,220.8148,3383.0
2022-12-12 10:50:00,224.05,224.23,224.04,224.23,5134.0,220.4704,220.6475,220.4605,220.6475,5134.0
2022-12-12 10:55:00,224.4,224.56,224.34,224.56,7776.0,220.8148,220.9722,220.7557,220.9722,7776.0
2022-12-12 11:00:00,224.57,224.97,224.49,224.97,20685.0,220.982,221.3757,220.9033,221.3757,20685.0
2022-12-12 11:05:00,224.92,225.3,224.91,225.28,5269.0,221.3265,221.7004,221.3166,221.6807,5269.0
2022-12-12 11:10:00,225.25,225.25,225.0,225.16,4161.0,221.6512,221.6512,221.4052,221.5626,4161.0
2022-12-12 11:15:00,225.12,225.14,224.92,224.94,6020.0,221.5233,221.5429,221.3265,221.3461,6020.0
2022-12-12 11:20:00,225.06,225.23,225.05,225.09,6505.0,221.4642,221.6315,221.4544,221.4937,6505.0
2022-12-12 11:25:00,225.14,225.32,225.02,225.02,5246.0,221.5429,221.7201,221.4249,221.4249,5246.0
2022-12-12 11:30:00,225.03,225.03,224.68,224.75,9987.0,221.4347,221.4347,221.0903,221.1592,9987.0
2022-12-12 11:35:00,224.76,224.85,224.65,224.85,9046.0,221.169,221.2576,221.0608,221.2576,9046.0
2022-12-12 11:40:00,224.72,224.87,224.71,224.84,12519.0,221.1296,221.2772,221.1198,221.2477,12519.0
2022-12-12 11:45:00,224.88,225.14,224.88,225.09,4359.0,221.2871,221.5429,221.2871,221.4937,4359.0
2022-12-12 11:50:00,224.88,225.05,224.88,224.91,4593.0,221.2871,221.4544,221.2871,221.3166,4593.0
2022-12-12 11:55:00,224.94,225.03,224.93,224.98,5129.0,221.3461,221.4347,221.3363,221.3855,5129.0
2022-12-12 12:00:00,224.93,225.26,224.92,225.19,4949.0,221.3363,221.661,221.3265,221.5921,4949.0
2022-12-12 12:05:00,225.21,225.21,224.87,224.88,2241.0,221.6118,221.6118,221.2772,221.2871,2241.0
2022-12-12 12:10:00,224.94,224.97,224.85,224.89,1914.0,221.3461,221.3757,221.2576,221.2969,1914.0
2022-12-12 12:15:00,224.87,225.1,224.86,225.1,5921.0,221.2772,221.5036,221.2674,221.5036,5921.0
2022-12-12 12:20:00,225.09,225.11,224.95,224.95,8210.0,221.4937,221.5134,221.356,221.356,8210.0
2022-12-12 12:25:00,224.96,224.97,224.77,224.91,5167.0,221.3658,221.3757,221.1788,221.3166,5167.0
2022-12-12 12:30:00,224.88,225.08,224.88,225.07,5222.0,221.2871,221.4839,221.2871,221.4741,5222.0
2022-12-12 12:35:00,225.14,225.17,225.03,225.09,6802.0,221.5429,221.5725,221.4347,221.4937,6802.0
2022-12-12 12:40:00,225.19,225.25,225.07,225.12,2045.0,221.5921,221.6512,221.4741,221.5233,2045.0
2022-12-12 12:45:00,225.12,225.2,225.05,225.05,6247.0,221.5233,221.602,221.4544,221.4544,6247.0
2022-12-12 12:50:00,225.07,225.14,224.98,225.14,4979.0,221.4741,221.5429,221.3855,221.5429,4979.0
2022-12-12 12:55:00,225.17,225.21,225.15,225.2,1326.0,221.5725,221.6118,221.5528,221.602,1326.0
2022-12-12 13:00:00,225.17,225.57,224.84,224.84,11244.0,221.5725,221.9661,221.2477,221.2477,11244.0
2022-12-12 13:05:00,224.88,224.99,224.85,224.96,4698.0,221.2871,221.3953,221.2576,221.3658,4698.0
2022-12-12 13:10:00,224.92,224.93,224.66,224.71,2038.0,221.3265,221.3363,221.0706,221.1198,2038.0
2022-12-12 13:15:00,224.69,224.86,224.66,224.81,6234.0,221.1001,221.2674,221.0706,221.2182,6234.0
2022-12-12 13:20:00,224.81,224.91,224.79,224.82,7281.0,221.2182,221.3166,221.1985,221.228,7281.0
2022-12-12 13:25:00,224.82,224.96,224.8,224.96,6166.0,221.228,221.3658,221.2084,221.3658,6166.0
2022-12-12 13:30:00,224.96,225.17,224.94,225.12,17795.0,221.3658,221.5725,221.3461,221.5233,17795.0
2022-12-12 13:35:00,225.06,225.1,224.93,225.09,3156.0,221.4642,221.5036,221.3363,221.4937,3156.0
2022-12-12 13:40:00,225.09,225.15,225.05,225.11,9557.0,221.4937,221.5528,221.4544,221.5134,9557.0
2022-12-12 13:45:00,225.12,225.25,225.08,225.2,8001.0,221.5233,221.6512,221.4839,221.602,8001.0
2022-12-12 13:50:00,225.32,225.33,225.21,225.24,5688.0,221.7201,221.7299,221.6118,221.6413,5688.0
2022-12-12 13:55:00,225.09,225.17,225.08,225.17,8547.0,221.4937,221.5725,221.4839,221.5725,8547.0
2022-12-12 14:00:00,225.17,225.18,224.87,225.01,63093.0,221.5725,221.5823,221.2772,221.415,63093.0
2022-12-12 14:05:00,225.01,225.06,224.89,224.97,13351.0,221.415,221.4642,221.2969,221.3757,13351.0
2022-12-12 14:10:00,224.94,225.05,224.82,225.05,15067.0,221.3461,221.4544,221.228,221.4544,15067.0
2022-12-12 14:15:00,225.0,225.05,224.92,224.96,5217.0,221.4052,221.4544,221.3265,221.3658,5217.0
2022-12-12 14:20:00,224.95,225.01,224.91,224.99,12564.0,221.356,221.415,221.3166,221.3953,12564.0
2022-12-12 14:25:00,224.95,225.2,224.95,225.17,4044.0,221.356,221.602,221.356,221.5725,4044.0
2022-12-12 14:30:00,225.04,225.04,224.91,225.03,11907.0,221.4445,221.4445,221.3166,221.4347,11907.0
2022-12-12 14:35:00,225.02,225.19,224.98,225.14,16764.0,221.4249,221.5921,221.3855,221.5429,16764.0
2022-12-12 14:40:00,225.19,225.37,225.19,225.3,8306.0,221.5921,221.7693,221.5921,221.7004,8306.0
2022-12-12 14:45:00,225.38,225.48,225.33,225.36,21221.0,221.7791,221.8775,221.7299,221.7594,21221.0
2022-12-12 14:50:00,225.4,225.71,225.4,225.69,13607.0,221.7988,222.1038,221.7988,222.0841,13607.0
2022-12-12 14:55:00,225.75,225.93,225.72,225.86,22196.0,222.1432,222.3203,222.1137,222.2514,22196.0
2022-12-12 15:00:00,225.9,225.97,225.85,225.9,23631.0,222.2908,222.3597,222.2416,222.2908,23631.0
2022-12-12 15:05:00,225.93,226.22,225.92,226.15,12867.0,222.3203,222.6057,222.3105,222.5368,12867.0
2022-12-12 15:10:00,226.17,226.37,225.95,225.96,32574.0,222.5565,222.7533,222.34,222.3498,32574.0
2022-12-12 15:15:00,225.99,226.21,225.98,226.14,11711.0,222.3794,222.5958,222.3695,222.527,11711.0
2022-12-12 15:20:00,226.16,226.59,226.13,226.55,14047.0,222.5466,222.9698,222.5171,222.9304,14047.0
2022-12-12 15:25:00,226.63,226.68,226.49,226.58,20201.0,223.0091,223.0583,222.8714,222.9599,20201.0
2022-12-12 15:30:00,226.58,226.75,226.5,226.69,25856.0,222.9599,223.1272,222.8812,223.0682,25856.0
2022-12-12 15:35:00,226.73,226.8,226.58,226.76,42798.0,223.1075,223.1764,222.9599,223.1371,42798.0
2022-12-12 15:40:00,226.78,226.82,226.35,226.35,28003.0,223.1567,223.1961,222.7336,222.7336,28003.0
2022-12-12 15:45:00,226.33,226.51,226.26,226.49,40635.0,222.7139,222.891,222.645,222.8714,40635.0
2022-12-12 15:50:00,226.47,226.65,226.27,226.6,49520.0,222.8517,223.0288,222.6549,222.9796,49520.0
2022-12-12 15:55:00,226.65,227.13,226.63,227.13,39234.0,223.0288,223.5011,223.0091,223.5011,39234.0
2022-12-13 09:30:00,236.04,236.04,234.73,234.87,155722.0,232.2688,232.2688,230.9797,231.1175,155722.0
2022-12-13 09:35:00,234.89,234.97,234.16,234.62,31601.0,231.1372,231.2159,230.4188,230.8715,31601.0
2022-12-13 09:40:00,234.67,235.67,234.66,235.56,30364.0,230.9207,231.9047,230.9108,231.7965,30364.0
2022-12-13 09:45:00,235.55,236.22,235.42,235.53,21897.0,231.7866,232.4459,231.6587,231.7669,21897.0
2022-12-13 09:50:00,235.55,236.05,235.16,235.96,16301.0,231.7866,232.2786,231.4028,232.1901,16301.0
2022-12-13 09:55:00,236.02,236.06,235.36,235.39,18920.0,232.2491,232.2885,231.5997,231.6292,18920.0
2022-12-13 10:00:00,235.42,235.49,234.6,234.7,17074.0,231.6587,231.7276,230.8518,230.9502,17074.0
2022-12-13 10:05:00,234.56,234.56,233.75,234.52,7732.0,230.8124,230.8124,230.0154,230.7731,7732.0
2022-12-13 10:10:00,234.65,234.77,234.26,234.37,7585.0,230.901,231.0191,230.5172,230.6255,7585.0
2022-12-13 10:15:00,234.46,234.68,234.11,234.39,16985.0,230.714,230.9305,230.3696,230.6451,16985.0
2022-12-13 10:20:00,234.41,234.41,233.21,233.27,15790.0,230.6648,230.6648,229.484,229.543,15790.0
2022-12-13 10:25:00,232.91,233.34,232.62,232.83,51590.0,229.1888,229.6119,228.9034,229.1101,51590.0
2022-12-13 10:30:00,232.99,233.21,232.33,233.21,9922.0,229.2675,229.484,228.6181,229.484,9922.0
2022-12-13 10:35:00,233.28,233.28,231.52,231.52,13829.0,229.5529,229.5529,227.821,227.821,13829.0
2022-12-13 10:40:00,231.6,232.42,231.58,232.26,64600.0,227.8997,228.7066,227.88,228.5492,64600.0
2022-12-13 10:45:00,232.61,232.72,231.97,231.97,8859.0,228.8936,229.0018,228.2638,228.2638,8859.0
2022-12-13 10:50:00,231.92,232.51,231.74,232.16,6842.0,228.2146,228.7952,228.0375,228.4508,6842.0
2022-12-13 10:55:00,232.25,232.31,231.75,232.2,13131.0,228.5393,228.5984,228.0473,228.4901,13131.0
2022-12-13 11:00:00,232.46,232.58,232.01,232.01,53997.0,228.746,228.8641,228.3032,228.3032,53997.0
2022-12-13 11:05:00,232.37,232.42,231.81,232.22,7189.0,228.6574,228.7066,228.1064,228.5098,7189.0
2022-12-13 11:10:00,232.21,233.01,232.21,232.98,23561.0,228.5,229.2872,228.5,229.2577,23561.0
2022-12-13 11:15:00,232.97,233.05,232.63,232.63,8740.0,229.2478,229.3266,228.9133,228.9133,8740.0
2022-12-13 11:20:00,232.65,232.65,232.1,232.13,13248.0,228.9329,228.9329,228.3917,228.4213,13248.0
2022-12-13 11:25:00,232.12,232.34,231.96,232.3,8520.0,228.4114,228.6279,228.254,228.5885,8520.0
2022-12-13 11:30:00,232.43,233.06,232.43,233.05,12895.0,228.7165,229.3364,228.7165,229.3266,12895.0
2022-12-13 11:35:00,232.98,233.13,232.51,232.68,4058.0,229.2577,229.4053,228.7952,228.9625,4058.0
2022-12-13 11:40:00,232.59,232.59,232.07,232.19,21656.0,228.8739,228.8739,228.3622,228.4803,21656.0
2022-12-13 11:45:00,232.18,232.19,230.53,230.69,11744.0,228.4705,228.4803,226.8468,227.0043,11744.0
2022-12-13 11:50:00,230.72,230.83,230.16,230.49,10741.0,227.0338,227.142,226.4827,226.8075,10741.0
2022-12-13 11:55:00,230.41,230.59,230.11,230.58,13062.0,226.7287,226.9059,226.4335,226.896,13062.0
2022-12-13 12:00:00,230.62,230.76,230.37,230.63,7524.0,226.9354,227.0731,226.6894,226.9452,7524.0
2022-12-13 12:05:00,230.75,230.97,230.32,230.35,6813.0,227.0633,227.2798,226.6402,226.6697,6813.0
2022-12-13 12:10:00,230.28,230.28,229.25,229.61,18571.0,226.6008,226.6008,225.5873,225.9415,18571.0
2022-12-13 12:15:00,229.54,229.55,228.41,228.42,13179.0,225.8726,225.8825,224.7607,224.7705,13179.0
2022-12-13 12:20:00,228.39,229.25,228.39,228.81,18836.0,224.741,225.5873,224.741,225.1543,18836.0
2022-12-13 12:25:00,228.79,229.03,228.55,228.56,6752.0,225.1346,225.3708,224.8985,224.9083,6752.0
2022-12-13 12:30:00,228.44,228.59,227.8,228.36,39911.0,224.7902,224.9378,224.1604,224.7115,39911.0
2022-12-13 12:35:00,228.22,228.92,228.1,228.92,6870.0,224.5737,225.2625,224.4556,225.2625,6870.0
2022-12-13 12:40:00,228.93,228.93,228.35,228.68,9687.0,225.2724,225.2724,224.7016,225.0264,9687.0
2022-12-13 12:45:00,228.83,228.9,227.89,227.96,20559.0,225.174,225.2429,224.249,224.3179,20559.0
2022-12-13 12:50:00,227.9,228.51,227.9,228.27,12078.0,224.2588,224.8591,224.2588,224.6229,12078.0
2022-12-13 12:55:00,228.11,228.67,228.11,228.64,14128.0,224.4655,225.0165,224.4655,224.987,14128.0
2022-12-13 13:00:00,228.6,229.0,228.57,228.74,28088.0,224.9477,225.3413,224.9181,225.0854,28088.0
2022-12-13 13:05:00,228.73,228.88,228.44,228.44,3426.0,225.0756,225.2232,224.7902,224.7902,3426.0
2022-12-13 13:10:00,228.63,228.94,228.63,228.89,8012.0,224.9772,225.2822,224.9772,225.233,8012.0
2022-12-13 13:15:00,229.0,229.64,228.84,229.43,21475.0,225.3413,225.971,225.1838,225.7644,21475.0
2022-12-13 13:20:00,229.43,229.75,229.33,229.73,5198.0,225.7644,226.0793,225.666,226.0596,5198.0
2022-12-13 13:25:00,229.74,229.79,229.51,229.74,5098.0,226.0694,226.1186,225.8431,226.0694,5098.0
2022-12-13 13:30:00,229.76,230.16,229.74,229.74,10490.0,226.0891,226.4827,226.0694,226.0694,10490.0
2022-12-13 13:35:00,229.71,229.91,229.59,229.84,7472.0,226.0399,226.2367,225.9218,226.1678,7472.0
2022-12-13 13:40:00,229.74,229.91,229.44,229.91,7941.0,226.0694,226.2367,225.7742,226.2367,7941.0
2022-12-13 13:45:00,229.87,229.9,229.32,229.54,9634.0,226.1974,226.2269,225.6562,225.8726,9634.0
2022-12-13 13:50:00,229.36,229.68,228.92,229.01,25540.0,225.6955,226.0104,225.2625,225.3511,25540.0
2022-12-13 13:55:00,229.06,229.69,229.06,229.61,10095.0,225.4003,226.0202,225.4003,225.9415,10095.0
2022-12-13 14:00:00,229.64,229.91,229.48,229.84,8467.0,225.971,226.2367,225.8136,226.1678,8467.0
2022-12-13 14:05:00,229.85,229.86,229.3,229.38,9150.0,226.1777,226.1875,225.6365,225.7152,9150.0
2022-12-13 14:10:00,229.29,229.6,229.16,229.44,14484.0,225.6266,225.9317,225.4987,225.7742,14484.0
2022-12-13 14:15:00,229.45,229.68,229.4,229.4,11291.0,225.7841,226.0104,225.7349,225.7349,11291.0
2022-12-13 14:20:00,229.43,229.61,229.19,229.61,21491.0,225.7644,225.9415,225.5282,225.9415,21491.0
2022-12-13 14:25:00,229.58,229.77,229.56,229.73,21819.0,225.912,226.099,225.8923,226.0596,21819.0
2022-12-13 14:30:00,229.74,229.85,229.53,229.77,11491.0,226.0694,226.1777,225.8628,226.099,11491.0
2022-12-13 14:35:00,229.79,230.24,229.78,230.2,16275.0,226.1186,226.5615,226.1088,226.5221,16275.0
2022-12-13 14:40:00,230.2,230.91,230.14,230.79,19882.0,226.5221,227.2207,226.4631,227.1027,19882.0
2022-12-13 14:45:00,230.84,230.84,230.54,230.56,33785.0,227.1519,227.1519,226.8567,226.8763,33785.0
2022-12-13 14:50:00,230.49,230.49,229.55,229.59,72600.0,226.8075,226.8075,225.8825,225.9218,72600.0
2022-12-13 14:55:00,229.55,229.8,229.46,229.73,22797.0,225.8825,226.1285,225.7939,226.0596,22797.0
2022-12-13 15:00:00,229.7,229.7,228.63,228.68,22447.0,226.0301,226.0301,224.9772,225.0264,22447.0
2022-12-13 15:05:00,228.86,229.0,228.52,228.98,17639.0,225.2035,225.3413,224.8689,225.3216,17639.0
2022-12-13 15:10:00,228.92,229.05,228.69,228.87,34308.0,225.2625,225.3905,225.0362,225.2133,34308.0
2022-12-13 15:15:00,228.77,229.69,228.77,229.65,13916.0,225.1149,226.0202,225.1149,225.9809,13916.0
2022-12-13 15:20:00,229.41,229.67,229.29,229.67,16975.0,225.7447,226.0006,225.6266,226.0006,16975.0
2022-12-13 15:25:00,229.67,229.78,229.37,229.75,30248.0,226.0006,226.1088,225.7054,226.0793,30248.0
2022-12-13 15:30:00,229.83,230.44,229.83,230.28,24666.0,226.158,226.7583,226.158,226.6008,24666.0
2022-12-13 15:35:00,230.27,230.38,229.61,229.76,18111.0,226.591,226.6992,225.9415,226.0891,18111.0
2022-12-13 15:40:00,229.69,230.13,229.64,230.06,14871.0,226.0202,226.4532,225.971,226.3843,14871.0
2022-12-13 15:45:00,230.1,230.47,229.93,229.99,22400.0,226.4237,226.7878,226.2564,226.3154,22400.0
2022-12-13 15:50:00,230.06,230.7,229.94,230.54,29810.0,226.3843,227.0141,226.2662,226.8567,29810.0
2022-12-13 15:55:00,230.35,230.35,229.82,229.95,48187.0,226.6697,226.6697,226.1482,226.2761,48187.0
2022-12-14 09:30:00,229.57,230.8,229.57,230.71,31938.0,225.9022,227.1125,225.9022,227.0239,31938.0
2022-12-14 09:35:00,230.63,231.0,230.39,230.67,5422.0,226.9452,227.3093,226.7091,226.9846,5422.0
2022-12-14 09:40:00,230.87,230.87,230.45,230.52,12608.0,227.1814,227.1814,226.7681,226.837,12608.0
2022-12-14 09:45:00,230.66,230.66,230.14,230.53,9772.0,226.9747,226.9747,226.4631,226.8468,9772.0
2022-12-14 09:50:00,230.58,231.06,230.46,230.98,6075.0,226.896,227.3684,226.7779,227.2896,6075.0
2022-12-14 09:55:00,230.96,231.26,230.8,231.19,31650.0,227.2699,227.5652,227.1125,227.4963,31650.0
2022-12-14 10:00:00,231.25,231.25,230.96,231.25,7465.0,227.5553,227.5553,227.2699,227.5553,7465.0
2022-12-14 10:05:00,231.22,231.55,231.18,231.49,32744.0,227.5258,227.8505,227.4864,227.7915,32744.0
2022-12-14 10:10:00,231.48,231.72,231.44,231.56,73621.0,227.7816,228.0178,227.7423,227.8604,73621.0
2022-12-14 10:15:00,231.49,231.61,231.36,231.57,23085.0,227.7915,227.9096,227.6636,227.8702,23085.0
2022-12-14 10:20:00,231.55,231.55,231.22,231.22,8806.0,227.8505,227.8505,227.5258,227.5258,8806.0
2022-12-14 10:25:00,231.25,231.6,231.25,231.39,13352.0,227.5553,227.8997,227.5553,227.6931,13352.0
2022-12-14 10:30:00,231.31,231.31,230.95,231.14,11974.0,227.6144,227.6144,227.2601,227.4471,11974.0
2022-12-14 10:35:00,231.14,231.19,230.96,231.08,10231.0,227.4471,227.4963,227.2699,227.388,10231.0
2022-12-14 10:40:00,231.02,231.6,231.02,231.41,9848.0,227.329,227.8997,227.329,227.7128,9848.0
2022-12-14 10:45:00,231.38,231.58,231.35,231.55,6544.0,227.6832,227.88,227.6537,227.8505,6544.0
2022-12-14 10:50:00,231.57,231.6,231.32,231.45,33126.0,227.8702,227.8997,227.6242,227.7521,33126.0
2022-12-14 10:55:00,231.32,231.5,231.21,231.38,10350.0,227.6242,227.8013,227.516,227.6832,10350.0
2022-12-14 11:00:00,231.51,231.86,231.43,231.71,8039.0,227.8112,228.1556,227.7324,228.008,8039.0
2022-12-14 11:05:00,231.69,231.69,231.2,231.25,4275.0,227.9883,227.9883,227.5061,227.5553,4275.0
2022-12-14 11:10:00,231.19,231.42,231.19,231.42,7310.0,227.4963,227.7226,227.4963,227.7226,7310.0
2022-12-14 11:15:00,231.43,231.47,231.18,231.47,5593.0,227.7324,227.7718,227.4864,227.7718,5593.0
2022-12-14 11:20:00,231.5,231.7,231.35,231.65,7393.0,227.8013,227.9981,227.6537,227.9489,7393.0
2022-12-14 11:25:00,231.64,231.8,231.49,231.75,6843.0,227.9391,228.0965,227.7915,228.0473,6843.0
2022-12-14 11:30:00,231.73,231.76,231.56,231.65,10692.0,228.0276,228.0572,227.8604,227.9489,10692.0
2022-12-14 11:35:00,231.61,231.86,231.54,231.84,3262.0,227.9096,228.1556,227.8407,228.1359,3262.0
2022-12-14 11:40:00,231.83,231.93,231.76,231.76,8165.0,228.126,228.2245,228.0572,228.0572,8165.0
2022-12-14 11:45:00,231.68,231.81,231.63,231.64,8319.0,227.9784,228.1064,227.9292,227.9391,8319.0
2022-12-14 11:50:00,231.64,231.73,231.48,231.53,4930.0,227.9391,228.0276,227.7816,227.8308,4930.0
2022-12-14 11:55:00,231.56,231.68,231.43,231.51,12843.0,227.8604,227.9784,227.7324,227.8112,12843.0
2022-12-14 12:00:00,231.45,231.47,231.28,231.28,9419.0,227.7521,227.7718,227.5848,227.5848,9419.0
2022-12-14 12:05:00,231.26,231.49,231.26,231.46,5210.0,227.5652,227.7915,227.5652,227.762,5210.0
2022-12-14 12:10:00,231.49,231.53,231.18,231.26,5150.0,227.7915,227.8308,227.4864,227.5652,5150.0
2022-12-14 12:15:00,231.28,231.33,231.02,231.11,8325.0,227.5848,227.634,227.329,227.4176,8325.0
2022-12-14 12:20:00,231.22,231.25,231.07,231.16,3402.0,227.5258,227.5553,227.3782,227.4668,3402.0
2022-12-14 12:25:00,231.16,231.16,230.83,230.97,9266.0,227.4668,227.4668,227.142,227.2798,9266.0
2022-12-14 12:30:00,231.0,231.09,230.88,230.88,2665.0,227.3093,227.3979,227.1912,227.1912,2665.0
2022-12-14 12:35:00,230.92,231.08,230.8,231.05,4326.0,227.2306,227.388,227.1125,227.3585,4326.0
2022-12-14 12:40:00,231.03,231.12,230.88,230.95,4574.0,227.3388,227.4274,227.1912,227.2601,4574.0
2022-12-14 12:45:00,230.9,231.05,230.9,230.95,9992.0,227.2109,227.3585,227.2109,227.2601,9992.0
2022-12-14 12:50:00,230.93,230.96,230.78,230.86,2341.0,227.2404,227.2699,227.0928,227.1715,2341.0
2022-12-14 12:55:00,230.84,230.92,230.79,230.82,2172.0,227.1519,227.2306,227.1027,227.1322,2172.0
2022-12-14 13:00:00,230.83,231.16,230.82,231.16,2034.0,227.142,227.4668,227.1322,227.4668,2034.0
2022-12-14 13:05:00,231.16,231.24,231.11,231.19,7264.0,227.4668,227.5455,227.4176,227.4963,7264.0
2022-12-14 13:10:00,231.19,231.3,230.97,230.98,5632.0,227.4963,227.6045,227.2798,227.2896,5632.0
2022-12-14 13:15:00,230.9,230.99,230.64,230.77,6145.0,227.2109,227.2995,226.9551,227.083,6145.0
2022-12-14 13:20:00,230.79,231.0,230.78,230.91,2606.0,227.1027,227.3093,227.0928,227.2207,2606.0
2022-12-14 13:25:00,230.86,231.13,230.85,231.08,5466.0,227.1715,227.4372,227.1617,227.388,5466.0
2022-12-14 13:30:00,231.09,231.45,231.09,231.41,7112.0,227.3979,227.7521,227.3979,227.7128,7112.0
2022-12-14 13:35:00,231.45,231.99,231.45,231.99,10643.0,227.7521,228.2835,227.7521,228.2835,10643.0
2022-12-14 13:40:00,232.0,232.04,231.8,231.89,9169.0,228.2933,228.3327,228.0965,228.1851,9169.0
2022-12-14 13:45:00,231.91,231.96,231.69,231.7,21613.0,228.2048,228.254,227.9883,227.9981,21613.0
2022-12-14 13:50:00,231.72,231.77,231.53,231.77,13800.0,228.0178,228.067,227.8308,228.067,13800.0
2022-12-14 13:55:00,231.72,232.06,231.72,231.75,9632.0,228.0178,228.3524,228.0178,228.0473,9632.0
2022-12-14 14:00:00,231.22,231.54,227.98,229.3,34353.0,227.5258,227.8407,224.3376,225.6365,34353.0
2022-12-14 14:05:00,228.84,229.16,227.45,227.92,16047.0,225.1838,225.4987,223.816,224.2785,16047.0
2022-12-14 14:10:00,228.15,229.14,227.63,228.77,11818.0,224.5048,225.479,223.9932,225.1149,11818.0
2022-12-14 14:15:00,228.59,228.98,228.37,228.79,16426.0,224.9378,225.3216,224.7213,225.1346,16426.0
2022-12-14 14:20:00,228.81,228.81,228.25,228.38,32973.0,225.1543,225.1543,224.6032,224.7312,32973.0
2022-12-14 14:25:00,228.52,228.88,228.3,228.51,24404.0,224.8689,225.2232,224.6524,224.8591,24404.0
2022-12-14 14:30:00,228.09,228.67,225.81,225.92,21166.0,224.4458,225.0165,222.2022,222.3105,21166.0
2022-12-14 14:35:00,225.81,227.1,225.8,226.91,11406.0,222.2022,223.4716,222.1924,223.2847,11406.0
2022-12-14 14:40:00,226.9,228.76,226.51,228.16,32362.0,223.2748,225.1051,222.891,224.5147,32362.0
2022-12-14 14:45:00,228.07,228.26,226.82,227.81,28655.0,224.4261,224.6131,223.1961,224.1703,28655.0
2022-12-14 14:50:00,228.0,228.0,227.01,227.76,22652.0,224.3572,224.3572,223.3831,224.1211,22652.0
2022-12-14 14:55:00,227.85,228.09,227.41,227.8,9953.0,224.2096,224.4458,223.7767,224.1604,9953.0
2022-12-14 15:00:00,227.79,229.36,227.52,229.16,14031.0,224.1506,225.6955,223.8849,225.4987,14031.0
2022-12-14 15:05:00,229.26,229.26,228.5,228.89,15430.0,225.5971,225.5971,224.8493,225.233,15430.0
2022-12-14 15:10:00,228.93,230.92,228.86,230.24,40683.0,225.2724,227.2306,225.2035,226.5615,40683.0
2022-12-14 15:15:00,230.34,230.34,229.05,229.54,9966.0,226.6599,226.6599,225.3905,225.8726,9966.0
2022-12-14 15:20:00,229.73,229.83,229.27,229.41,91914.0,226.0596,226.158,225.607,225.7447,91914.0
2022-12-14 15:25:00,229.51,229.51,228.19,228.22,14494.0,225.8431,225.8431,224.5442,224.5737,14494.0
2022-12-14 15:30:00,227.49,227.81,227.1,227.59,34638.0,223.8554,224.1703,223.4716,223.9538,34638.0
2022-12-14 15:35:00,227.58,227.97,227.1,227.71,37429.0,223.944,224.3277,223.4716,224.0719,37429.0
2022-12-14 15:40:00,227.77,228.34,227.56,228.34,17629.0,224.1309,224.6918,223.9243,224.6918,17629.0
2022-12-14 15:45:00,228.29,228.37,227.73,228.22,23404.0,224.6426,224.7213,224.0916,224.5737,23404.0
2022-12-14 15:50:00,228.17,229.18,228.17,228.79,23347.0,224.5245,225.5184,224.5245,225.1346,23347.0
2022-12-14 15:55:00,228.56,228.64,228.17,228.17,32508.0,224.9083,224.987,224.5245,224.5245,32508.0
2022-12-15 09:30:00,224.58,225.29,223.98,224.01,43321.0,220.9919,221.6905,220.4015,220.431,43321.0
2022-12-15 09:35:00,224.12,224.25,223.58,224.2,31183.0,220.5392,220.6672,220.0079,220.618,31183.0
2022-12-15 09:40:00,224.11,224.27,223.72,224.08,13818.0,220.5294,220.6868,220.1456,220.4999,13818.0
2022-12-15 09:45:00,224.19,224.25,223.37,223.41,22776.0,220.6081,220.6672,219.8012,219.8406,22776.0
2022-12-15 09:50:00,223.4,223.61,223.27,223.33,35650.0,219.8307,220.0374,219.7028,219.7619,35650.0
2022-12-15 09:55:00,223.32,223.45,222.39,222.52,9179.0,219.752,219.8799,218.8369,218.9648,9179.0
2022-12-15 10:00:00,222.61,222.64,221.95,222.03,9556.0,219.0534,219.0829,218.4039,218.4826,9556.0
2022-12-15 10:05:00,222.0,222.4,222.0,222.37,4392.0,218.4531,218.8467,218.4531,218.8172,4392.0
2022-12-15 10:10:00,222.37,222.57,222.33,222.43,60341.0,218.8172,219.014,218.7778,218.8762,60341.0
2022-12-15 10:15:00,222.37,223.04,222.18,222.91,13851.0,218.8172,219.4765,218.6302,219.3486,13851.0
2022-12-15 10:20:00,222.93,222.94,222.48,222.68,11749.0,219.3682,219.3781,218.9254,219.1222,11749.0
2022-12-15 10:25:00,222.56,222.82,222.44,222.54,9034.0,219.0042,219.26,218.8861,218.9845,9034.0
2022-12-15 10:30:00,222.45,222.63,222.0,222.47,15134.0,218.8959,219.073,218.4531,218.9156,15134.0
2022-12-15 10:35:00,222.49,222.81,222.43,222.78,10736.0,218.9353,219.2502,218.8762,219.2206,10736.0
2022-12-15 10:40:00,222.74,222.79,222.58,222.73,18753.0,219.1813,219.2305,219.0238,219.1714,18753.0
2022-12-15 10:45:00,222.75,222.8,222.34,222.34,20609.0,219.1911,219.2403,218.7877,218.7877,20609.0
2022-12-15 10:50:00,222.22,222.23,221.97,222.09,12095.0,218.6696,218.6794,218.4236,218.5417,12095.0
2022-12-15 10:55:00,222.1,222.1,221.65,221.85,23494.0,218.5515,218.5515,218.1087,218.3055,23494.0
2022-12-15 11:00:00,222.0,222.18,221.94,222.0,33111.0,218.4531,218.6302,218.3941,218.4531,33111.0
2022-12-15 11:05:00,221.9,221.9,221.33,221.48,16943.0,218.3547,218.3547,217.7938,217.9414,16943.0
2022-12-15 11:10:00,221.47,221.48,220.96,221.06,15429.0,217.9316,217.9414,217.4297,217.5281,15429.0
2022-12-15 11:15:00,221.04,221.42,220.77,221.42,31685.0,217.5084,217.8824,217.2428,217.8824,31685.0
2022-12-15 11:20:00,221.38,221.6,221.23,221.26,8997.0,217.843,218.0595,217.6954,217.7249,8997.0
2022-12-15 11:25:00,221.27,221.39,221.2,221.34,5448.0,217.7348,217.8528,217.6659,217.8036,5448.0
2022-12-15 11:30:00,221.41,221.42,221.16,221.33,9390.0,217.8725,217.8824,217.6265,217.7938,9390.0
2022-12-15 11:35:00,221.51,221.69,221.34,221.51,6703.0,217.9709,218.1481,217.8036,217.9709,6703.0
2022-12-15 11:40:00,221.46,221.5,220.96,221.14,6981.0,217.9217,217.9611,217.4297,217.6068,6981.0
2022-12-15 11:45:00,221.13,221.43,220.93,220.94,10992.0,217.597,217.8922,217.4002,217.41,10992.0
2022-12-15 11:50:00,220.94,221.14,220.81,221.09,3875.0,217.41,217.6068,217.2821,217.5576,3875.0
2022-12-15 11:55:00,221.17,221.17,220.9,221.0,6770.0,217.6364,217.6364,217.3707,217.4691,6770.0
2022-12-15 12:00:00,221.02,221.38,221.02,221.09,5539.0,217.4888,217.843,217.4888,217.5576,5539.0
2022-12-15 12:05:00,221.09,221.31,221.04,221.21,5763.0,217.5576,217.7741,217.5084,217.6757,5763.0
2022-12-15 12:10:00,221.25,221.37,221.0,221.31,7000.0,217.7151,217.8332,217.4691,217.7741,7000.0
2022-12-15 12:15:00,221.39,221.6,221.26,221.55,13502.0,217.8528,218.0595,217.7249,218.0103,13502.0
2022-12-15 12:20:00,221.48,221.48,221.03,221.1,12049.0,217.9414,217.9414,217.4986,217.5675,12049.0
2022-12-15 12:25:00,221.21,221.33,221.19,221.31,45546.0,217.6757,217.7938,217.656,217.7741,45546.0
2022-12-15 12:30:00,221.33,221.65,221.26,221.62,7279.0,217.7938,218.1087,217.7249,218.0792,7279.0
2022-12-15 12:35:00,221.62,221.66,221.17,221.23,4482.0,218.0792,218.1185,217.6364,217.6954,4482.0
2022-12-15 12:40:00,221.18,221.3,221.0,221.0,8841.0,217.6462,217.7643,217.4691,217.4691,8841.0
2022-12-15 12:45:00,221.04,221.1,220.81,220.94,3347.0,217.5084,217.5675,217.2821,217.41,3347.0
2022-12-15 12:50:00,221.03,221.08,220.94,221.01,10395.0,217.4986,217.5478,217.41,217.4789,10395.0
2022-12-15 12:55:00,220.89,220.91,220.5,220.65,18125.0,217.3608,217.3805,216.9771,217.1247,18125.0
2022-12-15 13:00:00,220.66,220.79,220.47,220.55,15496.0,217.1345,217.2624,216.9475,217.0263,15496.0
2022-12-15 13:05:00,220.54,220.55,220.04,220.2,13428.0,217.0164,217.0263,216.5244,216.6819,13428.0
2022-12-15 13:10:00,220.2,220.36,220.18,220.21,7565.0,216.6819,216.8393,216.6622,216.6917,7565.0
2022-12-15 13:15:00,220.24,220.39,220.19,220.19,9239.0,216.7212,216.8688,216.672,216.672,9239.0
2022-12-15 13:20:00,220.15,220.25,220.0,220.05,10885.0,216.6327,216.7311,216.4851,216.5343,10885.0
2022-12-15 13:25:00,219.99,220.27,219.98,220.26,31882.0,216.4752,216.7507,216.4654,216.7409,31882.0
2022-12-15 13:30:00,220.2,220.28,219.97,220.18,15022.0,216.6819,216.7606,216.4555,216.6622,15022.0
2022-12-15 13:35:00,220.25,220.51,220.1,220.41,10368.0,216.7311,216.9869,216.5835,216.8885,10368.0
2022-12-15 13:40:00,220.46,220.49,220.06,220.11,7420.0,216.9377,216.9672,216.5441,216.5933,7420.0
2022-12-15 13:45:00,220.12,220.29,220.12,220.15,18647.0,216.6031,216.7704,216.6031,216.6327,18647.0
2022-12-15 13:50:00,220.17,220.18,219.88,220.06,10542.0,216.6523,216.6622,216.367,216.5441,10542.0
2022-12-15 13:55:00,220.07,220.33,220.06,220.33,13940.0,216.5539,216.8098,216.5441,216.8098,13940.0
2022-12-15 14:00:00,220.29,220.52,220.27,220.35,50686.0,216.7704,216.9967,216.7507,216.8295,50686.0
2022-12-15 14:05:00,220.29,220.44,220.09,220.1,38284.0,216.7704,216.918,216.5736,216.5835,38284.0
2022-12-15 14:10:00,220.07,220.25,220.05,220.18,24368.0,216.5539,216.7311,216.5343,216.6622,24368.0
2022-12-15 14:15:00,220.19,220.29,220.07,220.16,52322.0,216.672,216.7704,216.5539,216.6425,52322.0
2022-12-15 14:20:00,220.17,220.27,220.07,220.14,10614.0,216.6523,216.7507,216.5539,216.6228,10614.0
2022-12-15 14:25:00,220.12,220.23,220.0,220.18,17331.0,216.6031,216.7114,216.4851,216.6622,17331.0
2022-12-15 14:30:00,220.18,220.64,220.16,220.64,8381.0,216.6622,217.1148,216.6425,217.1148,8381.0
2022-12-15 14:35:00,220.55,220.96,220.41,220.89,10695.0,217.0263,217.4297,216.8885,217.3608,10695.0
2022-12-15 14:40:00,220.83,221.06,220.83,221.03,64403.0,217.3018,217.5281,217.3018,217.4986,64403.0
2022-12-15 14:45:00,221.07,221.1,220.62,220.7,11415.0,217.538,217.5675,217.0952,217.1739,11415.0
2022-12-15 14:50:00,220.78,221.04,220.55,221.02,12563.0,217.2526,217.5084,217.0263,217.4888,12563.0
2022-12-15 14:55:00,220.97,221.27,220.97,221.26,11795.0,217.4396,217.7348,217.4396,217.7249,11795.0
2022-12-15 15:00:00,221.23,221.5,221.22,221.39,19409.0,217.6954,217.9611,217.6856,217.8528,19409.0
2022-12-15 15:05:00,221.31,221.53,221.18,221.52,16358.0,217.7741,217.9906,217.6462,217.9808,16358.0
2022-12-15 15:10:00,221.53,221.54,220.93,220.96,42363.0,217.9906,218.0005,217.4002,217.4297,42363.0
2022-12-15 15:15:00,220.98,221.14,220.85,220.86,12061.0,217.4494,217.6068,217.3215,217.3313,12061.0
2022-12-15 15:20:00,220.8,221.09,220.7,221.01,17371.0,217.2723,217.5576,217.1739,217.4789,17371.0
2022-12-15 15:25:00,220.98,221.54,220.89,221.49,30551.0,217.4494,218.0005,217.3608,217.9513,30551.0
2022-12-15 15:30:00,221.42,221.52,221.2,221.52,15696.0,217.8824,217.9808,217.6659,217.9808,15696.0
2022-12-15 15:35:00,221.51,221.52,220.96,220.96,23639.0,217.9709,217.9808,217.4297,217.4297,23639.0
2022-12-15 15:40:00,221.01,221.05,220.36,220.37,32821.0,217.4789,217.5183,216.8393,216.8491,32821.0
2022-12-15 15:45:00,220.36,220.58,220.3,220.46,41110.0,216.8393,217.0558,216.7803,216.9377,41110.0
2022-12-15 15:50:00,220.52,220.74,220.49,220.67,25849.0,216.9967,217.2132,216.9672,217.1444,25849.0
2022-12-15 15:55:00,220.6,220.95,220.46,220.94,24378.0,217.0755,217.4199,216.9377,217.41,24378.0
2022-12-16 09:30:00,220.04,220.51,219.72,220.39,30056.0,216.5244,216.9869,216.2095,216.8688,30056.0
2022-12-16 09:35:00,220.38,220.55,219.69,219.69,4699.0,216.859,217.0263,216.18,216.18,4699.0
2022-12-16 09:40:00,219.63,220.18,219.58,220.09,6305.0,216.121,216.6622,216.0718,216.5736,6305.0
2022-12-16 09:45:00,220.21,220.85,219.85,220.85,22389.0,216.6917,217.3215,216.3375,217.3215,22389.0
2022-12-16 09:50:00,221.0,221.0,220.65,220.85,6337.0,217.4691,217.4691,217.1247,217.3215,6337.0
2022-12-16 09:55:00,220.69,220.7,220.45,220.58,4488.0,217.164,217.1739,216.9279,217.0558,4488.0
2022-12-16 10:00:00,220.0,220.0,219.38,219.47,5466.0,216.4851,216.4851,215.875,215.9635,5466.0
2022-12-16 10:05:00,219.57,219.57,218.9,218.9,17564.0,216.0619,216.0619,215.4026,215.4026,17564.0
2022-12-16 10:10:00,218.86,219.01,218.6,218.61,5263.0,215.3633,215.5109,215.1074,215.1173,5263.0
2022-12-16 10:15:00,218.54,218.85,218.41,218.69,17056.0,215.0484,215.3534,214.9205,215.196,17056.0
2022-12-16 10:20:00,218.53,218.55,218.32,218.34,2680.0,215.0385,215.0582,214.8319,214.8516,2680.0
2022-12-16 10:25:00,218.12,218.42,217.99,217.99,8427.0,214.6351,214.9303,214.5072,214.5072,8427.0
2022-12-16 10:30:00,217.93,218.17,217.61,217.69,7053.0,214.4481,214.6843,214.1332,214.212,7053.0
2022-12-16 10:35:00,217.72,218.03,217.42,217.94,9122.0,214.2415,214.5465,213.9463,214.458,9122.0
2022-12-16 10:40:00,217.89,218.27,217.8,218.15,7704.0,214.4088,214.7827,214.3202,214.6646,7704.0
2022-12-16 10:45:00,218.11,218.11,217.74,217.83,16336.0,214.6253,214.6253,214.2612,214.3497,16336.0
2022-12-16 10:50:00,217.77,218.06,217.73,218.02,15848.0,214.2907,214.5761,214.2513,214.5367,15848.0
2022-12-16 10:55:00,218.11,218.18,217.89,218.16,22583.0,214.6253,214.6941,214.4088,214.6745,22583.0
2022-12-16 11:00:00,218.12,218.21,217.8,217.83,8435.0,214.6351,214.7237,214.3202,214.3497,8435.0
2022-12-16 11:05:00,217.89,218.01,217.6,217.62,5930.0,214.4088,214.5269,214.1234,214.1431,5930.0
2022-12-16 11:10:00,217.59,218.01,217.23,218.01,13074.0,214.1136,214.5269,213.7593,214.5269,13074.0
2022-12-16 11:15:00,218.02,218.24,217.9,218.03,11113.0,214.5367,214.7532,214.4186,214.5465,11113.0
2022-12-16 11:20:00,218.03,218.04,217.36,217.39,9234.0,214.5465,214.5564,213.8872,213.9168,9234.0
2022-12-16 11:25:00,217.38,217.72,217.37,217.44,41346.0,213.9069,214.2415,213.8971,213.966,41346.0
2022-12-16 11:30:00,217.46,217.86,217.42,217.61,14319.0,213.9856,214.3792,213.9463,214.1332,14319.0
2022-12-16 11:35:00,217.71,217.9,217.7,217.85,10983.0,214.2316,214.4186,214.2218,214.3694,10983.0
2022-12-16 11:40:00,217.8,217.81,217.47,217.64,7549.0,214.3202,214.33,213.9955,214.1628,7549.0
2022-12-16 11:45:00,217.75,217.75,217.07,217.07,12140.0,214.271,214.271,213.6019,213.6019,12140.0
2022-12-16 11:50:00,217.15,217.37,217.15,217.34,3764.0,213.6806,213.8971,213.6806,213.8676,3764.0
2022-12-16 11:55:00,217.38,217.38,216.94,217.05,7820.0,213.9069,213.9069,213.4739,213.5822,7820.0
2022-12-16 12:00:00,217.05,217.24,216.96,217.22,9760.0,213.5822,213.7692,213.4936,213.7495,9760.0
2022-12-16 12:05:00,217.18,217.24,217.05,217.06,6262.0,213.7101,213.7692,213.5822,213.592,6262.0
2022-12-16 12:10:00,217.11,217.21,216.99,217.02,5800.0,213.6412,213.7396,213.5231,213.5527,5800.0
2022-12-16 12:15:00,217.04,217.43,216.93,217.43,16456.0,213.5723,213.9561,213.4641,213.9561,16456.0
2022-12-16 12:20:00,217.44,217.46,217.17,217.34,8132.0,213.966,213.9856,213.7003,213.8676,8132.0
2022-12-16 12:25:00,217.34,217.45,217.32,217.44,4497.0,213.8676,213.9758,213.8479,213.966,4497.0
2022-12-16 12:30:00,217.42,217.55,217.33,217.55,5436.0,213.9463,214.0742,213.8577,214.0742,5436.0
2022-12-16 12:35:00,217.5,218.01,217.44,217.77,7669.0,214.025,214.5269,213.966,214.2907,7669.0
2022-12-16 12:40:00,217.72,217.73,217.25,217.25,9825.0,214.2415,214.2513,213.779,213.779,9825.0
2022-12-16 12:45:00,217.26,217.32,217.14,217.22,10867.0,213.7888,213.8479,213.6708,213.7495,10867.0
2022-12-16 12:50:00,217.23,217.28,216.97,217.0,20625.0,213.7593,213.8085,213.5035,213.533,20625.0
2022-12-16 12:55:00,217.0,217.06,216.85,216.93,22203.0,213.533,213.592,213.3854,213.4641,22203.0
2022-12-16 13:00:00,217.01,217.07,216.92,216.96,12113.0,213.5428,213.6019,213.4543,213.4936,12113.0
2022-12-16 13:05:00,216.98,217.09,216.88,217.07,16495.0,213.5133,213.6216,213.4149,213.6019,16495.0
2022-12-16 13:10:00,217.03,217.15,216.94,216.99,12408.0,213.5625,213.6806,213.4739,213.5231,12408.0
2022-12-16 13:15:00,216.96,217.25,216.96,217.03,36379.0,213.4936,213.779,213.4936,213.5625,36379.0
2022-12-16 13:20:00,216.97,217.05,216.9,216.99,9254.0,213.5035,213.5822,213.4346,213.5231,9254.0
2022-12-16 13:25:00,216.95,217.01,216.89,216.94,13230.0,213.4838,213.5428,213.4247,213.4739,13230.0
2022-12-16 13:30:00,216.86,217.26,216.86,217.19,8353.0,213.3952,213.7888,213.3952,213.72,8353.0
2022-12-16 13:35:00,217.15,217.32,217.01,217.01,6679.0,213.6806,213.8479,213.5428,213.5428,6679.0
2022-12-16 13:40:00,217.03,217.19,216.95,217.12,9218.0,213.5625,213.72,213.4838,213.6511,9218.0
2022-12-16 13:45:00,217.14,217.4,217.13,217.37,10701.0,213.6708,213.9266,213.6609,213.8971,10701.0
2022-12-16 13:50:00,217.37,217.37,217.09,217.18,25464.0,213.8971,213.8971,213.6216,213.7101,25464.0
2022-12-16 13:55:00,217.2,217.25,216.99,217.11,22436.0,213.7298,213.779,213.5231,213.6412,22436.0
2022-12-16 14:00:00,217.1,217.3,217.04,217.21,16654.0,213.6314,213.8282,213.5723,213.7396,16654.0
2022-12-16 14:05:00,217.11,217.32,217.07,217.32,6535.0,213.6412,213.8479,213.6019,213.8479,6535.0
2022-12-16 14:10:00,217.31,217.59,217.3,217.58,44369.0,213.838,214.1136,213.8282,214.1037,44369.0
2022-12-16 14:15:00,217.66,217.68,217.36,217.41,17072.0,214.1824,214.2021,213.8872,213.9364,17072.0
2022-12-16 14:20:00,217.45,217.45,217.08,217.15,12961.0,213.9758,213.9758,213.6117,213.6806,12961.0
2022-12-16 14:25:00,217.18,217.18,217.0,217.02,5336.0,213.7101,213.7101,213.533,213.5527,5336.0
2022-12-16 14:30:00,216.97,217.01,216.62,216.65,12259.0,213.5035,213.5428,213.1591,213.1886,12259.0
2022-12-16 14:35:00,216.7,216.93,216.69,216.81,7447.0,213.2378,213.4641,213.2279,213.346,7447.0
2022-12-16 14:40:00,216.77,216.9,216.76,216.9,20588.0,213.3067,213.4346,213.2968,213.4346,20588.0
2022-12-16 14:45:00,216.84,216.98,216.77,216.96,41745.0,213.3755,213.5133,213.3067,213.4936,41745.0
2022-12-16 14:50:00,217.02,217.33,217.02,217.31,15079.0,213.5527,213.8577,213.5527,213.838,15079.0
2022-12-16 14:55:00,217.37,217.8,217.22,217.62,15292.0,213.8971,214.3202,213.7495,214.1431,15292.0
2022-12-16 15:00:00,217.67,217.86,217.57,217.58,22142.0,214.1923,214.3792,214.0939,214.1037,22142.0
2022-12-16 15:05:00,217.57,217.57,217.29,217.37,7501.0,214.0939,214.0939,213.8184,213.8971,7501.0
2022-12-16 15:10:00,217.33,218.1,217.32,218.06,10103.0,213.8577,214.6154,213.8479,214.5761,10103.0
2022-12-16 15:15:00,218.06,218.46,218.06,218.09,11737.0,214.5761,214.9697,214.5761,214.6056,11737.0
2022-12-16 15:20:00,218.04,218.32,218.0,218.31,66476.0,214.5564,214.8319,214.517,214.8221,66476.0
2022-12-16 15:25:00,218.3,218.48,218.16,218.37,17854.0,214.8122,214.9893,214.6745,214.8811,17854.0
2022-12-16 15:30:00,218.44,218.88,218.44,218.66,34707.0,214.95,215.383,214.95,215.1665,34707.0
2022-12-16 15:35:00,218.68,218.88,218.46,218.7,16721.0,215.1861,215.383,214.9697,215.2058,16721.0
2022-12-16 15:40:00,218.68,218.92,218.56,218.56,17893.0,215.1861,215.4223,215.0681,215.0681,17893.0
2022-12-16 15:45:00,218.48,218.8,218.31,218.37,19799.0,214.9893,215.3042,214.8221,214.8811,19799.0
2022-12-16 15:50:00,218.33,218.53,217.77,218.21,25503.0,214.8417,215.0385,214.2907,214.7237,25503.0
2022-12-16 15:55:00,218.22,218.5,217.82,217.82,40397.0,214.7335,215.009,214.3399,214.3399,40397.0
2022-12-19 09:30:00,217.99,218.01,216.61,216.61,49553.0,214.5072,214.5269,213.1492,213.1492,49553.0
2022-12-19 09:35:00,216.66,217.31,216.51,217.07,32747.0,213.1984,213.838,213.0508,213.6019,32747.0
2022-12-19 09:40:00,217.11,217.16,216.71,217.01,5873.0,213.6412,213.6904,213.2476,213.5428,5873.0
2022-12-19 09:45:00,216.86,216.86,216.16,216.23,12077.0,213.3952,213.3952,212.7064,212.7753,12077.0
2022-12-19 09:50:00,216.2,216.25,216.0,216.25,3982.0,212.7458,212.795,212.549,212.795,3982.0
2022-12-19 09:55:00,216.2,216.2,215.93,216.09,19761.0,212.7458,212.7458,212.4801,212.6375,19761.0
2022-12-19 10:00:00,216.09,216.15,215.75,215.87,8107.0,212.6375,212.6966,212.303,212.421,8107.0
2022-12-19 10:05:00,215.82,215.82,215.58,215.72,7663.0,212.3718,212.3718,212.1357,212.2734,7663.0
2022-12-19 10:10:00,215.86,216.23,215.85,216.23,9606.0,212.4112,212.7753,212.4014,212.7753,9606.0
2022-12-19 10:15:00,216.1,216.41,216.06,216.34,8946.0,212.6474,212.9524,212.608,212.8835,8946.0
2022-12-19 10:20:00,216.41,217.0,216.35,216.86,9865.0,212.9524,213.533,212.8934,213.3952,9865.0
2022-12-19 10:25:00,216.87,216.88,216.68,216.88,4413.0,213.4051,213.4149,213.2181,213.4149,4413.0
2022-12-19 10:30:00,216.77,216.82,216.38,216.51,10195.0,213.3067,213.3559,212.9229,213.0508,10195.0
2022-12-19 10:35:00,216.49,216.58,216.05,216.08,13424.0,213.0311,213.1197,212.5982,212.6277,13424.0
2022-12-19 10:40:00,216.03,216.21,216.01,216.05,6160.0,212.5785,212.7556,212.5588,212.5982,6160.0
2022-12-19 10:45:00,216.06,216.2,215.98,216.2,7209.0,212.608,212.7458,212.5293,212.7458,7209.0
2022-12-19 10:50:00,216.0,216.1,215.7,215.83,3301.0,212.549,212.6474,212.2538,212.3817,3301.0
2022-12-19 10:55:00,215.74,215.82,215.44,215.44,17043.0,212.2931,212.3718,211.9979,211.9979,17043.0
2022-12-19 11:00:00,215.42,215.43,215.07,215.12,11494.0,211.9782,211.9881,211.6338,211.683,11494.0
2022-12-19 11:05:00,215.1,215.22,215.02,215.15,76225.0,211.6633,211.7814,211.5846,211.7125,76225.0
2022-12-19 11:10:00,215.05,215.29,215.05,215.08,6073.0,211.6141,211.8503,211.6141,211.6437,6073.0
2022-12-19 11:15:00,215.08,215.44,215.08,215.35,15021.0,211.6437,211.9979,211.6437,211.9094,15021.0
2022-12-19 11:20:00,215.42,215.43,215.07,215.42,4620.0,211.9782,211.9881,211.6338,211.9782,4620.0
2022-12-19 11:25:00,215.44,215.47,215.15,215.31,6585.0,211.9979,212.0274,211.7125,211.87,6585.0
2022-12-19 11:30:00,215.34,215.34,214.85,214.92,14799.0,211.8995,211.8995,211.4173,211.4862,14799.0
2022-12-19 11:35:00,214.91,214.94,214.77,214.78,19179.0,211.4764,211.5059,211.3386,211.3485,19179.0
2022-12-19 11:40:00,214.71,214.9,214.57,214.88,11301.0,211.2796,211.4665,211.1418,211.4469,11301.0
2022-12-19 11:45:00,214.96,215.17,214.96,215.17,9426.0,211.5256,211.7322,211.5256,211.7322,9426.0
2022-12-19 11:50:00,215.21,215.26,215.08,215.25,3691.0,211.7716,211.8208,211.6437,211.8109,3691.0
2022-12-19 11:55:00,215.22,215.22,214.98,215.0,12247.0,211.7814,211.7814,211.5453,211.5649,12247.0
2022-12-19 12:00:00,215.08,215.38,215.04,215.31,4743.0,211.6437,211.9389,211.6043,211.87,4743.0
2022-12-19 12:05:00,215.32,215.51,215.22,215.36,10618.0,211.8798,212.0668,211.7814,211.9192,10618.0
2022-12-19 12:10:00,215.36,215.55,215.2,215.55,8904.0,211.9192,212.1062,211.7617,212.1062,8904.0
2022-12-19 12:15:00,215.5,215.54,215.42,215.49,16634.0,212.057,212.0963,211.9782,212.0471,16634.0
2022-12-19 12:20:00,215.55,215.55,215.24,215.26,25236.0,212.1062,212.1062,211.8011,211.8208,25236.0
2022-12-19 12:25:00,215.16,215.28,215.16,215.16,5487.0,211.7224,211.8405,211.7224,211.7224,5487.0
2022-12-19 12:30:00,215.11,215.22,215.01,215.1,5182.0,211.6732,211.7814,211.5748,211.6633,5182.0
2022-12-19 12:35:00,215.19,215.48,215.18,215.27,8617.0,211.7519,212.0373,211.7421,211.8306,8617.0
2022-12-19 12:40:00,215.33,215.38,215.22,215.27,7185.0,211.8897,211.9389,211.7814,211.8306,7185.0
2022-12-19 12:45:00,215.24,215.59,215.23,215.58,8592.0,211.8011,212.1455,211.7913,212.1357,8592.0
2022-12-19 12:50:00,215.55,215.7,215.55,215.59,8089.0,212.1062,212.2538,212.1062,212.1455,8089.0
2022-12-19 12:55:00,215.57,215.59,215.38,215.43,12300.0,212.1258,212.1455,211.9389,211.9881,12300.0
2022-12-19 13:00:00,215.5,215.53,215.32,215.49,4225.0,212.057,212.0865,211.8798,212.0471,4225.0
2022-12-19 13:05:00,215.55,215.57,215.19,215.21,7813.0,212.1062,212.1258,211.7519,211.7716,7813.0
2022-12-19 13:10:00,215.25,215.66,215.24,215.63,5073.0,211.8109,212.2144,211.8011,212.1849,5073.0
2022-12-19 13:15:00,215.61,215.61,215.4,215.44,7581.0,212.1652,212.1652,211.9586,211.9979,7581.0
2022-12-19 13:20:00,215.48,215.78,215.47,215.74,8442.0,212.0373,212.3325,212.0274,212.2931,8442.0
2022-12-19 13:25:00,215.78,215.84,215.37,215.39,4911.0,212.3325,212.3915,211.929,211.9487,4911.0
2022-12-19 13:30:00,215.42,215.47,215.17,215.19,9988.0,211.9782,212.0274,211.7322,211.7519,9988.0
2022-12-19 13:35:00,215.17,215.26,215.04,215.2,23108.0,211.7322,211.8208,211.6043,211.7617,23108.0
2022-12-19 13:40:00,215.26,215.27,214.85,214.91,15893.0,211.8208,211.8306,211.4173,211.4764,15893.0
2022-12-19 13:45:00,214.83,214.9,214.73,214.86,5872.0,211.3977,211.4665,211.2993,211.4272,5872.0
2022-12-19 13:50:00,214.83,214.98,214.8,214.83,13155.0,211.3977,211.5453,211.3681,211.3977,13155.0
2022-12-19 13:55:00,214.74,214.78,214.6,214.62,8610.0,211.3091,211.3485,211.1713,211.191,8610.0
2022-12-19 14:00:00,214.58,214.64,214.12,214.14,33699.0,211.1517,211.2107,210.699,210.7187,33699.0
2022-12-19 14:05:00,214.12,214.54,214.11,214.53,20188.0,210.699,211.1123,210.6892,211.1025,20188.0
2022-12-19 14:10:00,214.49,214.54,214.33,214.33,32934.0,211.0631,211.1123,210.9056,210.9056,32934.0
2022-12-19 14:15:00,214.35,214.37,214.12,214.13,22380.0,210.9253,210.945,210.699,210.7088,22380.0
2022-12-19 14:20:00,214.1,214.39,214.06,214.11,86159.0,210.6793,210.9647,210.64,210.6892,86159.0
2022-12-19 14:25:00,214.1,214.24,213.97,213.97,35325.0,210.6793,210.8171,210.5514,210.5514,35325.0
2022-12-19 14:30:00,213.97,214.26,213.96,214.25,14163.0,210.5514,210.8368,210.5416,210.8269,14163.0
2022-12-19 14:35:00,214.25,214.32,214.08,214.3,20810.0,210.8269,210.8958,210.6596,210.8761,20810.0
2022-12-19 14:40:00,214.22,214.31,214.03,214.31,18394.0,210.7974,210.886,210.6104,210.886,18394.0
2022-12-19 14:45:00,214.44,214.68,214.26,214.29,8697.0,211.0139,211.2501,210.8368,210.8663,8697.0
2022-12-19 14:50:00,214.28,214.29,213.88,213.96,26128.0,210.8564,210.8663,210.4628,210.5416,26128.0
2022-12-19 14:55:00,213.97,214.12,213.91,214.11,36090.0,210.5514,210.699,210.4924,210.6892,36090.0
2022-12-19 15:00:00,214.07,214.11,213.84,213.94,12004.0,210.6498,210.6892,210.4235,210.5219,12004.0
2022-12-19 15:05:00,213.82,213.98,213.71,213.98,19650.0,210.4038,210.5612,210.2956,210.5612,19650.0
2022-12-19 15:10:00,213.95,214.11,213.78,213.78,126952.0,210.5317,210.6892,210.3644,210.3644,126952.0
2022-12-19 15:15:00,213.79,214.09,213.79,213.9,20438.0,210.3743,210.6695,210.3743,210.4825,20438.0
2022-12-19 15:20:00,213.97,214.08,213.83,214.02,44985.0,210.5514,210.6596,210.4136,210.6006,44985.0
2022-12-19 15:25:00,214.08,214.15,213.88,213.88,29153.0,210.6596,210.7285,210.4628,210.4628,29153.0
2022-12-19 15:30:00,213.9,214.16,213.88,213.98,27586.0,210.4825,210.7384,210.4628,210.5612,27586.0
2022-12-19 15:35:00,213.99,214.14,213.69,213.7,18799.0,210.5711,210.7187,210.2759,210.2857,18799.0
2022-12-19 15:40:00,213.71,213.82,213.55,213.74,27677.0,210.2956,210.4038,210.1381,210.3251,27677.0
2022-12-19 15:45:00,213.73,214.12,213.72,213.94,32638.0,210.3152,210.699,210.3054,210.5219,32638.0
2022-12-19 15:50:00,214.02,214.42,213.98,214.42,25610.0,210.6006,210.9942,210.5612,210.9942,25610.0
2022-12-19 15:55:00,214.37,214.75,214.32,214.52,50943.0,210.945,211.3189,210.8958,211.0926,50943.0
2022-12-20 09:30:00,213.61,213.8,213.13,213.55,48873.0,210.1972,210.3841,209.7248,210.1381,48873.0
2022-12-20 09:35:00,213.67,213.89,213.4,213.88,7258.0,210.2562,210.4727,209.9905,210.4628,7258.0
2022-12-20 09:40:00,213.86,213.86,212.66,212.66,11011.0,210.4432,210.4432,209.2623,209.2623,11011.0
2022-12-20 09:45:00,212.56,212.75,212.31,212.72,15325.0,209.1639,209.3509,208.9179,209.3214,15325.0
2022-12-20 09:50:00,212.52,213.15,212.52,213.01,6746.0,209.1246,209.7445,209.1246,209.6067,6746.0
2022-12-20 09:55:00,213.12,214.35,213.06,214.25,24736.0,209.715,210.9253,209.6559,210.8269,24736.0
2022-12-20 10:00:00,214.26,214.64,214.25,214.45,22475.0,210.8368,211.2107,210.8269,211.0237,22475.0
2022-12-20 10:05:00,214.51,214.9,214.33,214.35,29158.0,211.0828,211.4665,210.9056,210.9253,29158.0
2022-12-20 10:10:00,214.26,214.66,214.07,214.42,16022.0,210.8368,211.2304,210.6498,210.9942,16022.0
2022-12-20 10:15:00,214.35,214.53,214.27,214.41,18459.0,210.9253,211.1025,210.8466,210.9844,18459.0
2022-12-20 10:20:00,214.5,215.16,214.46,215.02,21737.0,211.0729,211.7224,211.0336,211.5846,21737.0
2022-12-20 10:25:00,215.1,215.18,214.77,215.06,3948.0,211.6633,211.7421,211.3386,211.624,3948.0
2022-12-20 10:30:00,215.27,215.72,215.24,215.37,11313.0,211.8306,212.2734,211.8011,211.929,11313.0
2022-12-20 10:35:00,215.37,215.65,215.32,215.59,12413.0,211.929,212.2046,211.8798,212.1455,12413.0
2022-12-20 10:40:00,215.41,215.42,215.05,215.3,23811.0,211.9684,211.9782,211.6141,211.8601,23811.0
2022-12-20 10:45:00,215.33,215.33,214.96,215.23,16814.0,211.8897,211.8897,211.5256,211.7913,16814.0
2022-12-20 10:50:00,215.09,215.35,214.99,215.26,9223.0,211.6535,211.9094,211.5551,211.8208,9223.0
2022-12-20 10:55:00,215.26,215.32,214.75,214.76,6399.0,211.8208,211.8798,211.3189,211.3288,6399.0
2022-12-20 11:00:00,214.75,214.99,214.7,214.91,10795.0,211.3189,211.5551,211.2697,211.4764,10795.0
2022-12-20 11:05:00,214.9,214.92,214.62,214.62,5897.0,211.4665,211.4862,211.191,211.191,5897.0
2022-12-20 11:10:00,214.64,214.64,214.21,214.42,7232.0,211.2107,211.2107,210.7876,210.9942,7232.0
2022-12-20 11:15:00,214.29,214.29,213.45,213.55,14331.0,210.8663,210.8663,210.0397,210.1381,14331.0
2022-12-20 11:20:00,213.67,213.67,213.44,213.67,10254.0,210.2562,210.2562,210.0299,210.2562,10254.0
2022-12-20 11:25:00,213.63,213.7,213.24,213.41,11611.0,210.2168,210.2857,209.8331,210.0003,11611.0
2022-12-20 11:30:00,213.4,213.82,213.39,213.76,18423.0,209.9905,210.4038,209.9807,210.3448,18423.0
2022-12-20 11:35:00,213.83,213.83,213.52,213.59,9666.0,210.4136,210.4136,210.1086,210.1775,9666.0
2022-12-20 11:40:00,213.7,213.86,213.47,213.84,6251.0,210.2857,210.4432,210.0594,210.4235,6251.0
2022-12-20 11:45:00,213.85,214.03,213.67,214.01,9545.0,210.4333,210.6104,210.2562,210.5908,9545.0
2022-12-20 11:50:00,214.03,214.13,213.85,214.1,6002.0,210.6104,210.7088,210.4333,210.6793,6002.0
2022-12-20 11:55:00,214.07,214.52,213.97,214.52,8107.0,210.6498,211.0926,210.5514,211.0926,8107.0
2022-12-20 12:00:00,214.52,214.72,214.51,214.57,24408.0,211.0926,211.2894,211.0828,211.1418,24408.0
2022-12-20 12:05:00,214.64,214.99,214.55,214.99,8757.0,211.2107,211.5551,211.1221,211.5551,8757.0
2022-12-20 12:10:00,214.91,215.09,214.71,214.71,17869.0,211.4764,211.6535,211.2796,211.2796,17869.0
2022-12-20 12:15:00,214.8,214.8,214.63,214.68,10215.0,211.3681,211.3681,211.2009,211.2501,10215.0
2022-12-20 12:20:00,214.66,214.98,214.65,214.98,4337.0,211.2304,211.5453,211.2205,211.5453,4337.0
2022-12-20 12:25:00,215.05,215.05,214.68,214.68,14535.0,211.6141,211.6141,211.2501,211.2501,14535.0
2022-12-20 12:30:00,214.66,214.67,214.34,214.35,5575.0,211.2304,211.2402,210.9155,210.9253,5575.0
2022-12-20 12:35:00,214.27,214.32,214.19,214.23,7281.0,210.8466,210.8958,210.7679,210.8072,7281.0
2022-12-20 12:40:00,214.4,214.65,214.39,214.47,6871.0,210.9745,211.2205,210.9647,211.0434,6871.0
2022-12-20 12:45:00,214.43,214.72,214.39,214.63,7144.0,211.004,211.2894,210.9647,211.2009,7144.0
2022-12-20 12:50:00,214.63,214.79,214.63,214.78,6898.0,211.2009,211.3583,211.2009,211.3485,6898.0
2022-12-20 12:55:00,214.74,214.95,214.73,214.89,13885.0,211.3091,211.5157,211.2993,211.4567,13885.0
2022-12-20 13:00:00,214.94,215.13,214.94,215.07,14479.0,211.5059,211.6929,211.5059,211.6338,14479.0
2022-12-20 13:05:00,214.98,214.99,214.64,214.73,356398.0,211.5453,211.5551,211.2107,211.2993,356398.0
2022-12-20 13:10:00,214.71,214.73,214.36,214.52,17046.0,211.2796,211.2993,210.9352,211.0926,17046.0
2022-12-20 13:15:00,214.53,214.8,214.47,214.48,33491.0,211.1025,211.3681,211.0434,211.0533,33491.0
2022-12-20 13:20:00,214.43,214.73,214.36,214.64,10442.0,211.004,211.2993,210.9352,211.2107,10442.0
2022-12-20 13:25:00,214.66,215.07,214.66,214.93,29308.0,211.2304,211.6338,211.2304,211.4961,29308.0
2022-12-20 13:30:00,214.94,215.23,214.92,215.23,25971.0,211.5059,211.7913,211.4862,211.7913,25971.0
2022-12-20 13:35:00,215.16,215.48,215.15,215.41,38554.0,211.7224,212.0373,211.7125,211.9684,38554.0
2022-12-20 13:40:00,215.45,215.46,215.1,215.21,13413.0,212.0078,212.0176,211.6633,211.7716,13413.0
2022-12-20 13:45:00,215.26,215.28,215.01,215.04,7957.0,211.8208,211.8405,211.5748,211.6043,7957.0
2022-12-20 13:50:00,215.09,215.09,214.97,214.99,12480.0,211.6535,211.6535,211.5354,211.5551,12480.0
2022-12-20 13:55:00,215.0,215.05,214.73,214.84,4322.0,211.5649,211.6141,211.2993,211.4075,4322.0
2022-12-20 14:00:00,214.85,215.14,214.72,215.08,17163.0,211.4173,211.7027,211.2894,211.6437,17163.0
2022-12-20 14:05:00,215.1,215.24,214.94,215.17,29723.0,211.6633,211.8011,211.5059,211.7322,29723.0
2022-12-20 14:10:00,215.24,215.38,215.22,215.31,5751.0,211.8011,211.9389,211.7814,211.87,5751.0
2022-12-20 14:15:00,215.29,215.33,215.07,215.09,10814.0,211.8503,211.8897,211.6338,211.6535,10814.0
2022-12-20 14:20:00,215.03,215.09,214.85,214.87,26003.0,211.5945,211.6535,211.4173,211.437,26003.0
2022-12-20 14:25:00,214.87,214.96,214.82,214.96,17359.0,211.437,211.5256,211.3878,211.5256,17359.0
2022-12-20 14:30:00,214.98,215.05,214.87,215.0,13076.0,211.5453,211.6141,211.437,211.5649,13076.0
2022-12-20 14:35:00,214.92,214.97,214.66,214.77,53144.0,211.4862,211.5354,211.2304,211.3386,53144.0
2022-12-20 14:40:00,214.86,214.87,214.47,214.59,4526.0,211.4272,211.437,211.0434,211.1615,4526.0
2022-12-20 14:45:00,214.65,214.69,214.5,214.56,13852.0,211.2205,211.2599,211.0729,211.132,13852.0
2022-12-20 14:50:00,214.53,214.75,214.39,214.74,97033.0,211.1025,211.3189,210.9647,211.3091,97033.0
2022-12-20 14:55:00,214.73,215.03,214.49,214.63,181724.0,211.2993,211.5945,211.0631,211.2009,181724.0
2022-12-20 15:00:00,214.56,214.57,214.32,214.41,12411.0,211.132,211.1418,210.8958,210.9844,12411.0
2022-12-20 15:05:00,214.41,214.5,214.25,214.27,16107.0,210.9844,211.0729,210.8269,210.8466,16107.0
2022-12-20 15:10:00,214.36,214.58,214.33,214.53,35617.0,210.9352,211.1517,210.9056,211.1025,35617.0
2022-12-20 15:15:00,214.58,214.67,214.37,214.38,24222.0,211.1517,211.2402,210.945,210.9548,24222.0
2022-12-20 15:20:00,214.41,214.53,214.39,214.5,11064.0,210.9844,211.1025,210.9647,211.0729,11064.0
2022-12-20 15:25:00,214.49,214.89,214.49,214.83,25502.0,211.0631,211.4567,211.0631,211.3977,25502.0
2022-12-20 15:30:00,214.8,214.94,214.71,214.81,13284.0,211.3681,211.5059,211.2796,211.378,13284.0
2022-12-20 15:35:00,214.83,215.07,214.82,215.07,33666.0,211.3977,211.6338,211.3878,211.6338,33666.0
2022-12-20 15:40:00,215.09,215.09,214.85,214.87,56116.0,211.6535,211.6535,211.4173,211.437,56116.0
2022-12-20 15:45:00,214.87,215.02,214.78,214.99,10076.0,211.437,211.5846,211.3485,211.5551,10076.0
2022-12-20 15:50:00,214.96,214.96,214.69,214.81,35339.0,211.5256,211.5256,211.2599,211.378,35339.0
2022-12-20 15:55:00,214.78,214.81,214.54,214.61,35331.0,211.3485,211.378,211.1123,211.1812,35331.0
2022-12-21 09:30:00,215.78,216.13,215.3,215.33,63974.0,212.3325,212.6769,211.8601,211.8897,63974.0
2022-12-21 09:35:00,215.2,215.89,215.2,215.89,10246.0,211.7617,212.4407,211.7617,212.4407,10246.0
2022-12-21 09:40:00,215.88,216.15,215.52,215.96,6256.0,212.4309,212.6966,212.0766,212.5096,6256.0
2022-12-21 09:45:00,215.95,216.63,215.94,216.63,18987.0,212.4998,213.1689,212.4899,213.1689,18987.0
2022-12-21 09:50:00,216.64,216.74,216.29,216.3,18874.0,213.1787,213.2771,212.8343,212.8442,18874.0
2022-12-21 09:55:00,216.37,216.37,215.76,215.92,8406.0,212.9131,212.9131,212.3128,212.4702,8406.0
2022-12-21 10:00:00,215.94,216.57,215.89,216.34,10343.0,212.4899,213.1099,212.4407,212.8835,10343.0
2022-12-21 10:05:00,216.28,216.98,216.2,216.93,6292.0,212.8245,213.5133,212.7458,213.4641,6292.0
2022-12-21 10:10:00,217.11,217.16,216.88,216.94,5937.0,213.6412,213.6904,213.4149,213.4739,5937.0
2022-12-21 10:15:00,217.04,217.25,217.0,217.17,15454.0,213.5723,213.779,213.533,213.7003,15454.0
2022-12-21 10:20:00,217.13,217.32,216.93,217.12,10013.0,213.6609,213.8479,213.4641,213.6511,10013.0
2022-12-21 10:25:00,217.07,217.17,216.94,217.15,10862.0,213.6019,213.7003,213.4739,213.6806,10862.0
2022-12-21 10:30:00,217.22,217.81,217.09,217.73,11003.0,213.7495,214.33,213.6216,214.2513,11003.0
2022-12-21 10:35:00,217.73,218.03,217.69,218.03,11914.0,214.2513,214.5465,214.212,214.5465,11914.0
2022-12-21 10:40:00,218.08,218.26,217.98,218.0,9397.0,214.5957,214.7729,214.4973,214.517,9397.0
2022-12-21 10:45:00,218.07,218.2,217.91,218.05,5213.0,214.5859,214.7138,214.4284,214.5662,5213.0
2022-12-21 10:50:00,218.09,218.14,217.93,217.95,5734.0,214.6056,214.6548,214.4481,214.4678,5734.0
2022-12-21 10:55:00,218.03,218.39,218.01,218.36,4513.0,214.5465,214.9008,214.5269,214.8713,4513.0
2022-12-21 11:00:00,218.45,218.69,218.41,218.69,14345.0,214.9598,215.196,214.9205,215.196,14345.0
2022-12-21 11:05:00,218.72,218.72,218.5,218.57,14944.0,215.2255,215.2255,215.009,215.0779,14944.0
2022-12-21 11:10:00,218.64,218.79,218.53,218.57,10750.0,215.1468,215.2944,215.0385,215.0779,10750.0
2022-12-21 11:15:00,218.6,218.65,218.35,218.36,8520.0,215.1074,215.1566,214.8614,214.8713,8520.0
2022-12-21 11:20:00,218.33,218.51,218.0,218.11,8136.0,214.8417,215.0189,214.517,214.6253,8136.0
2022-12-21 11:25:00,218.17,218.35,218.05,218.28,34799.0,214.6843,214.8614,214.5662,214.7925,34799.0
2022-12-21 11:30:00,218.36,218.59,218.36,218.59,5328.0,214.8713,215.0976,214.8713,215.0976,5328.0
2022-12-21 11:35:00,218.42,218.44,218.22,218.23,14052.0,214.9303,214.95,214.7335,214.7433,14052.0
2022-12-21 11:40:00,218.21,218.3,218.03,218.28,17446.0,214.7237,214.8122,214.5465,214.7925,17446.0
2022-12-21 11:45:00,218.31,218.35,217.74,217.74,11058.0,214.8221,214.8614,214.2612,214.2612,11058.0
2022-12-21 11:50:00,217.82,218.01,217.73,217.98,10332.0,214.3399,214.5269,214.2513,214.4973,10332.0
2022-12-21 11:55:00,217.91,218.1,217.83,218.0,47607.0,214.4284,214.6154,214.3497,214.517,47607.0
2022-12-21 12:00:00,217.98,218.01,217.78,217.81,5674.0,214.4973,214.5269,214.3005,214.33,5674.0
2022-12-21 12:05:00,217.91,218.01,217.74,217.74,10081.0,214.4284,214.5269,214.2612,214.2612,10081.0
2022-12-21 12:10:00,217.83,217.84,217.63,217.74,5820.0,214.3497,214.3596,214.1529,214.2612,5820.0
2022-12-21 12:15:00,217.76,217.77,217.57,217.68,18257.0,214.2808,214.2907,214.0939,214.2021,18257.0
2022-12-21 12:20:00,217.74,217.93,217.73,217.93,3938.0,214.2612,214.4481,214.2513,214.4481,3938.0
2022-12-21 12:25:00,217.88,217.91,217.67,217.79,14610.0,214.3989,214.4284,214.1923,214.3104,14610.0
2022-12-21 12:30:00,217.76,218.08,217.75,218.01,8063.0,214.2808,214.5957,214.271,214.5269,8063.0
2022-12-21 12:35:00,217.99,218.09,217.87,218.0,6506.0,214.5072,214.6056,214.3891,214.517,6506.0
2022-12-21 12:40:00,218.04,218.12,217.95,218.08,7234.0,214.5564,214.6351,214.4678,214.5957,7234.0
2022-12-21 12:45:00,218.16,218.17,217.98,218.15,19137.0,214.6745,214.6843,214.4973,214.6646,19137.0
2022-12-21 12:50:00,218.09,218.16,218.01,218.11,21955.0,214.6056,214.6745,214.5269,214.6253,21955.0
2022-12-21 12:55:00,218.09,218.38,218.05,218.38,16156.0,214.6056,214.8909,214.5662,214.8909,16156.0
2022-12-21 13:00:00,218.34,218.63,218.24,218.63,18191.0,214.8516,215.1369,214.7532,215.1369,18191.0
2022-12-21 13:05:00,218.61,218.62,218.52,218.57,8130.0,215.1173,215.1271,215.0287,215.0779,8130.0
2022-12-21 13:10:00,218.57,218.61,218.4,218.4,12208.0,215.0779,215.1173,214.9106,214.9106,12208.0
2022-12-21 13:15:00,218.44,218.47,218.23,218.27,23618.0,214.95,214.9795,214.7433,214.7827,23618.0
2022-12-21 13:20:00,218.25,218.27,217.94,217.95,4249.0,214.763,214.7827,214.458,214.4678,4249.0
2022-12-21 13:25:00,217.95,218.07,217.83,217.87,10076.0,214.4678,214.5859,214.3497,214.3891,10076.0
2022-12-21 13:30:00,217.86,218.06,217.85,217.97,7311.0,214.3792,214.5761,214.3694,214.4875,7311.0
2022-12-21 13:35:00,217.98,218.15,217.94,218.03,3254.0,214.4973,214.6646,214.458,214.5465,3254.0
2022-12-21 13:40:00,218.06,218.09,217.91,217.96,20399.0,214.5761,214.6056,214.4284,214.4777,20399.0
2022-12-21 13:45:00,218.15,218.29,218.14,218.25,8079.0,214.6646,214.8024,214.6548,214.763,8079.0
2022-12-21 13:50:00,218.26,218.31,218.19,218.29,9714.0,214.7729,214.8221,214.704,214.8024,9714.0
2022-12-21 13:55:00,218.35,218.37,218.23,218.26,6756.0,214.8614,214.8811,214.7433,214.7729,6756.0
2022-12-21 14:00:00,218.36,218.75,218.36,218.68,5508.0,214.8713,215.255,214.8713,215.1861,5508.0
2022-12-21 14:05:00,218.7,218.84,218.65,218.78,18851.0,215.2058,215.3436,215.1566,215.2845,18851.0
2022-12-21 14:10:00,218.8,218.98,218.72,218.81,23967.0,215.3042,215.4814,215.2255,215.3141,23967.0
2022-12-21 14:15:00,218.83,218.89,218.64,218.64,14238.0,215.3338,215.3928,215.1468,215.1468,14238.0
2022-12-21 14:20:00,218.67,218.67,218.54,218.56,7124.0,215.1763,215.1763,215.0484,215.0681,7124.0
2022-12-21 14:25:00,218.56,218.65,218.42,218.45,25434.0,215.0681,215.1566,214.9303,214.9598,25434.0
2022-12-21 14:30:00,218.45,218.7,218.37,218.7,20589.0,214.9598,215.2058,214.8811,215.2058,20589.0
2022-12-21 14:35:00,218.66,218.66,218.21,218.4,31532.0,215.1665,215.1665,214.7237,214.9106,31532.0
2022-12-21 14:40:00,218.41,218.46,218.27,218.33,24223.0,214.9205,214.9697,214.7827,214.8417,24223.0
2022-12-21 14:45:00,218.31,218.46,218.23,218.24,18735.0,214.8221,214.9697,214.7433,214.7532,18735.0
2022-12-21 14:50:00,218.26,218.26,217.82,217.94,29494.0,214.7729,214.7729,214.3399,214.458,29494.0
2022-12-21 14:55:00,217.95,218.04,217.82,218.03,43136.0,214.4678,214.5564,214.3399,214.5465,43136.0
2022-12-21 15:00:00,218.08,218.26,218.07,218.19,15915.0,214.5957,214.7729,214.5859,214.704,15915.0
2022-12-21 15:05:00,218.19,218.19,217.76,217.82,15644.0,214.704,214.704,214.2808,214.3399,15644.0
2022-12-21 15:10:00,217.82,218.06,217.69,218.06,20395.0,214.3399,214.5761,214.212,214.5761,20395.0
2022-12-21 15:15:00,218.06,218.1,217.85,217.92,22813.0,214.5761,214.6154,214.3694,214.4383,22813.0
2022-12-21 15:20:00,217.95,218.0,217.8,217.89,12155.0,214.4678,214.517,214.3202,214.4088,12155.0
2022-12-21 15:25:00,217.88,218.09,217.76,217.77,48371.0,214.3989,214.6056,214.2808,214.2907,48371.0
2022-12-21 15:30:00,217.77,218.02,217.74,217.97,18530.0,214.2907,214.5367,214.2612,214.4875,18530.0
2022-12-21 15:35:00,217.93,218.05,217.87,217.97,56058.0,214.4481,214.5662,214.3891,214.4875,56058.0
2022-12-21 15:40:00,218.04,218.1,217.79,217.9,21158.0,214.5564,214.6154,214.3104,214.4186,21158.0
2022-12-21 15:45:00,217.89,218.05,217.81,217.98,11583.0,214.4088,214.5662,214.33,214.4973,11583.0
2022-12-21 15:50:00,217.91,217.97,217.48,217.9,35066.0,214.4284,214.4875,214.0053,214.4186,35066.0
2022-12-21 15:55:00,217.87,218.03,217.82,217.98,39257.0,214.3891,214.5465,214.3399,214.4973,39257.0
2022-12-22 09:30:00,215.02,215.32,214.33,214.34,44228.0,212.0301,212.3259,211.3497,211.3596,44228.0
2022-12-22 09:35:00,214.32,214.51,213.95,213.96,8175.0,211.3398,211.5272,210.975,210.9849,8175.0
2022-12-22 09:40:00,213.79,214.01,213.74,213.94,8574.0,210.8172,211.0342,210.7679,210.9651,8574.0
2022-12-22 09:45:00,213.86,213.96,213.54,213.64,18621.0,210.8862,210.9849,210.5707,210.6693,18621.0
2022-12-22 09:50:00,213.67,213.91,213.66,213.68,11368.0,210.6989,210.9355,210.689,210.7087,11368.0
2022-12-22 09:55:00,213.64,213.94,213.64,213.94,12237.0,210.6693,210.9651,210.6693,210.9651,12237.0
2022-12-22 10:00:00,213.92,213.92,213.11,213.14,18721.0,210.9454,210.9454,210.1467,210.1763,18721.0
2022-12-22 10:05:00,213.1,213.19,212.8,212.95,9710.0,210.1368,210.2256,209.841,209.9889,9710.0
2022-12-22 10:10:00,212.81,212.91,212.4,212.67,11066.0,209.8508,209.9495,209.4465,209.7128,11066.0
2022-12-22 10:15:00,212.61,212.89,212.51,212.89,13477.0,209.6536,209.9297,209.555,209.9297,13477.0
2022-12-22 10:20:00,212.78,212.79,212.44,212.45,12971.0,209.8213,209.8311,209.486,209.4958,12971.0
2022-12-22 10:25:00,212.49,212.58,212.41,212.42,5890.0,209.5353,209.624,209.4564,209.4663,5890.0
2022-12-22 10:30:00,212.06,212.26,211.86,212.0,38218.0,209.1113,209.3085,208.9141,209.0521,38218.0
2022-12-22 10:35:00,211.94,212.04,211.86,211.99,4975.0,208.9929,209.0915,208.9141,209.0422,4975.0
2022-12-22 10:40:00,212.01,212.25,211.91,212.08,7974.0,209.062,209.2986,208.9634,209.131,7974.0
2022-12-22 10:45:00,212.06,212.54,211.94,212.4,17455.0,209.1113,209.5846,208.9929,209.4465,17455.0
2022-12-22 10:50:00,212.37,212.45,212.21,212.3,23153.0,209.417,209.4958,209.2592,209.3479,23153.0
2022-12-22 10:55:00,212.29,212.29,211.98,212.11,14716.0,209.3381,209.3381,209.0324,209.1606,14716.0
2022-12-22 11:00:00,212.06,212.32,211.92,212.31,10400.0,209.1113,209.3677,208.9732,209.3578,10400.0
2022-12-22 11:05:00,212.28,212.44,212.12,212.13,18256.0,209.3282,209.486,209.1704,209.1803,18256.0
2022-12-22 11:10:00,212.15,212.21,211.8,211.98,16693.0,209.2,209.2592,208.8549,209.0324,16693.0
2022-12-22 11:15:00,212.02,212.29,211.97,212.02,35631.0,209.0718,209.3381,209.0225,209.0718,35631.0
2022-12-22 11:20:00,211.97,212.22,211.93,212.09,34052.0,209.0225,209.269,208.9831,209.1409,34052.0
2022-12-22 11:25:00,212.12,212.12,211.94,212.03,23991.0,209.1704,209.1704,208.9929,209.0817,23991.0
2022-12-22 11:30:00,212.02,212.07,211.79,211.88,13664.0,209.0718,209.1211,208.845,208.9338,13664.0
2022-12-22 11:35:00,211.91,212.01,211.63,211.65,23237.0,208.9634,209.062,208.6872,208.707,23237.0
2022-12-22 11:40:00,211.56,211.59,211.35,211.53,9386.0,208.6182,208.6478,208.4111,208.5886,9386.0
2022-12-22 11:45:00,211.5,211.5,211.3,211.42,8159.0,208.5591,208.5591,208.3618,208.4802,8159.0
2022-12-22 11:50:00,211.43,211.6,211.37,211.59,10224.0,208.49,208.6577,208.4309,208.6478,10224.0
2022-12-22 11:55:00,211.52,211.64,211.42,211.63,17234.0,208.5788,208.6971,208.4802,208.6872,17234.0
2022-12-22 12:00:00,211.52,211.64,211.47,211.53,3053.0,208.5788,208.6971,208.5295,208.5886,3053.0
2022-12-22 12:05:00,211.41,211.66,211.35,211.6,17506.0,208.4703,208.7168,208.4111,208.6577,17506.0
2022-12-22 12:10:00,211.59,211.62,211.41,211.45,4024.0,208.6478,208.6774,208.4703,208.5098,4024.0
2022-12-22 12:15:00,211.41,211.54,211.38,211.43,10189.0,208.4703,208.5985,208.4407,208.49,10189.0
2022-12-22 12:20:00,211.44,211.48,210.89,210.92,10930.0,208.4999,208.5393,207.9575,207.9871,10930.0
2022-12-22 12:25:00,210.91,210.91,210.46,210.46,37889.0,207.9773,207.9773,207.5335,207.5335,37889.0
2022-12-22 12:30:00,210.6,210.66,210.43,210.49,12523.0,207.6716,207.7307,207.5039,207.5631,12523.0
2022-12-22 12:35:00,210.5,210.54,210.23,210.3,7625.0,207.573,207.6124,207.3067,207.3757,7625.0
2022-12-22 12:40:00,210.34,210.48,210.22,210.47,12783.0,207.4152,207.5532,207.2969,207.5434,12783.0
2022-12-22 12:45:00,210.46,210.52,210.32,210.51,2233.0,207.5335,207.5927,207.3955,207.5828,2233.0
2022-12-22 12:50:00,210.48,210.58,210.45,210.56,22778.0,207.5532,207.6519,207.5237,207.6321,22778.0
2022-12-22 12:55:00,210.57,210.57,210.43,210.54,15378.0,207.642,207.642,207.5039,207.6124,15378.0
2022-12-22 13:00:00,210.47,210.47,209.9,209.98,23795.0,207.5434,207.5434,206.9813,207.0602,23795.0
2022-12-22 13:05:00,210.0,210.12,209.78,209.94,11716.0,207.0799,207.1982,206.863,207.0207,11716.0
2022-12-22 13:10:00,210.0,210.13,209.99,210.1,35984.0,207.0799,207.2081,207.0701,207.1785,35984.0
2022-12-22 13:15:00,210.1,210.11,209.85,209.93,16349.0,207.1785,207.1884,206.932,207.0109,16349.0
2022-12-22 13:20:00,209.85,209.85,209.66,209.74,13962.0,206.932,206.932,206.7446,206.8235,13962.0
2022-12-22 13:25:00,209.76,209.88,209.74,209.82,8558.0,206.8433,206.9616,206.8235,206.9024,8558.0
2022-12-22 13:30:00,209.71,209.71,209.38,209.52,20496.0,206.7939,206.7939,206.4685,206.6066,20496.0
2022-12-22 13:35:00,209.5,209.85,209.44,209.84,21867.0,206.5869,206.932,206.5277,206.9221,21867.0
2022-12-22 13:40:00,209.85,210.17,209.85,210.17,17858.0,206.932,207.2476,206.932,207.2476,17858.0
2022-12-22 13:45:00,210.15,210.17,209.97,209.99,8664.0,207.2278,207.2476,207.0503,207.0701,8664.0
2022-12-22 13:50:00,209.97,210.07,209.89,210.0,9602.0,207.0503,207.1489,206.9714,207.0799,9602.0
2022-12-22 13:55:00,209.96,210.01,209.8,209.93,14883.0,207.0405,207.0898,206.8827,207.0109,14883.0
2022-12-22 14:00:00,210.01,210.26,209.95,210.03,7971.0,207.0898,207.3363,207.0306,207.1095,7971.0
2022-12-22 14:05:00,210.11,210.3,210.1,210.17,18190.0,207.1884,207.3757,207.1785,207.2476,18190.0
2022-12-22 14:10:00,210.19,210.85,210.19,210.84,23400.0,207.2673,207.9181,207.2673,207.9082,23400.0
2022-12-22 14:15:00,210.81,210.81,210.47,210.47,25623.0,207.8787,207.8787,207.5434,207.5434,25623.0
2022-12-22 14:20:00,210.51,210.7,210.17,210.69,29831.0,207.5828,207.7702,207.2476,207.7603,29831.0
2022-12-22 14:25:00,210.65,211.02,210.55,210.93,45532.0,207.7209,208.0857,207.6223,207.997,45532.0
2022-12-22 14:30:00,210.88,211.11,210.75,211.01,35727.0,207.9477,208.1745,207.8195,208.0759,35727.0
2022-12-22 14:35:00,211.02,211.09,210.62,210.74,113525.0,208.0857,208.1548,207.6913,207.8096,113525.0
2022-12-22 14:40:00,210.84,210.87,210.6,210.72,18773.0,207.9082,207.9378,207.6716,207.7899,18773.0
2022-12-22 14:45:00,210.82,211.08,210.76,211.05,12621.0,207.8885,208.1449,207.8293,208.1153,12621.0
2022-12-22 14:50:00,211.03,211.28,210.99,211.27,13674.0,208.0956,208.3421,208.0561,208.3323,13674.0
2022-12-22 14:55:00,211.33,211.65,211.28,211.62,19235.0,208.3914,208.707,208.3421,208.6774,19235.0
2022-12-22 15:00:00,211.6,211.72,211.44,211.54,16886.0,208.6577,208.776,208.4999,208.5985,16886.0
2022-12-22 15:05:00,211.54,211.97,211.41,211.96,19454.0,208.5985,209.0225,208.4703,209.0127,19454.0
2022-12-22 15:10:00,211.94,211.97,211.58,211.6,28726.0,208.9929,209.0225,208.6379,208.6577,28726.0
2022-12-22 15:15:00,211.73,212.17,211.73,212.08,22264.0,208.7859,209.2197,208.7859,209.131,22264.0
2022-12-22 15:20:00,212.26,212.62,212.23,212.53,41346.0,209.3085,209.6635,209.2789,209.5747,41346.0
2022-12-22 15:25:00,212.55,212.73,212.34,212.7,30462.0,209.5945,209.772,209.3874,209.7424,30462.0
2022-12-22 15:30:00,212.73,212.76,212.36,212.37,38136.0,209.772,209.8015,209.4071,209.417,38136.0
2022-12-22 15:35:00,212.38,212.44,211.93,212.13,21350.0,209.4268,209.486,208.9831,209.1803,21350.0
2022-12-22 15:40:00,212.11,212.18,211.77,212.0,10360.0,209.1606,209.2296,208.8253,209.0521,10360.0
2022-12-22 15:45:00,211.92,212.3,211.82,212.3,26785.0,208.9732,209.3479,208.8746,209.3479,26785.0
2022-12-22 15:50:00,212.33,212.97,212.33,212.87,48030.0,209.3775,210.0086,209.3775,209.91,48030.0
2022-12-22 15:55:00,212.77,213.0,212.56,212.96,35253.0,209.8114,210.0382,209.6043,209.9988,35253.0
2022-12-23 09:30:00,211.91,212.79,211.66,211.77,58473.0,208.9634,209.8311,208.7168,208.8253,58473.0
2022-12-23 09:35:00,211.79,211.79,210.72,210.83,20840.0,208.845,208.845,207.7899,207.8984,20840.0
2022-12-23 09:40:00,210.86,211.98,210.85,211.68,5452.0,207.928,209.0324,207.9181,208.7366,5452.0
2022-12-23 09:45:00,211.59,211.6,210.9,211.02,11283.0,208.6478,208.6577,207.9674,208.0857,11283.0
2022-12-23 09:50:00,211.24,211.25,210.98,210.99,9421.0,208.3027,208.3125,208.0463,208.0561,9421.0
2022-12-23 09:55:00,210.75,210.9,210.52,210.77,13112.0,207.8195,207.9674,207.5927,207.8392,13112.0
2022-12-23 10:00:00,210.79,211.98,210.69,210.93,45624.0,207.8589,209.0324,207.7603,207.997,45624.0
2022-12-23 10:05:00,211.11,211.59,210.62,211.31,10251.0,208.1745,208.6478,207.6913,208.3717,10251.0
2022-12-23 10:10:00,211.43,211.99,211.43,211.52,12743.0,208.49,209.0422,208.49,208.5788,12743.0
2022-12-23 10:15:00,211.37,212.84,211.31,212.84,16250.0,208.4309,209.8804,208.3717,209.8804,16250.0
2022-12-23 10:20:00,212.72,212.78,212.46,212.63,9348.0,209.7621,209.8213,209.5057,209.6733,9348.0
2022-12-23 10:25:00,212.73,213.03,212.44,212.59,28783.0,209.772,210.0678,209.486,209.6339,28783.0
2022-12-23 10:30:00,212.84,213.34,212.8,213.21,52727.0,209.8804,210.3735,209.841,210.2453,52727.0
2022-12-23 10:35:00,213.26,213.84,213.16,213.8,136096.0,210.2946,210.8665,210.196,210.8271,136096.0
2022-12-23 10:40:00,213.77,213.87,213.38,213.46,15646.0,210.7975,210.8961,210.4129,210.4918,15646.0
2022-12-23 10:45:00,213.39,213.44,212.87,213.01,10951.0,210.4228,210.4721,209.91,210.0481,10951.0
2022-12-23 10:50:00,213.0,213.0,212.48,212.59,27038.0,210.0382,210.0382,209.5254,209.6339,27038.0
2022-12-23 10:55:00,212.78,212.78,212.28,212.47,8784.0,209.8213,209.8213,209.3282,209.5156,8784.0
2022-12-23 11:00:00,212.32,212.35,211.7,211.76,13512.0,209.3677,209.3972,208.7563,208.8154,13512.0
2022-12-23 11:05:00,211.81,211.86,211.69,211.79,3626.0,208.8647,208.9141,208.7464,208.845,3626.0
2022-12-23 11:10:00,211.93,212.44,211.93,212.28,19446.0,208.9831,209.486,208.9831,209.3282,19446.0
2022-12-23 11:15:00,212.26,212.51,212.11,212.42,9435.0,209.3085,209.555,209.1606,209.4663,9435.0
2022-12-23 11:20:00,212.57,212.76,212.37,212.37,9721.0,209.6142,209.8015,209.417,209.417,9721.0
2022-12-23 11:25:00,212.52,212.78,212.48,212.49,8904.0,209.5649,209.8213,209.5254,209.5353,8904.0
2022-12-23 11:30:00,212.41,212.63,212.34,212.48,13842.0,209.4564,209.6733,209.3874,209.5254,13842.0
2022-12-23 11:35:00,212.52,212.9,212.52,212.84,13068.0,209.5649,209.9396,209.5649,209.8804,13068.0
2022-12-23 11:40:00,212.89,213.23,212.75,212.78,8256.0,209.9297,210.265,209.7917,209.8213,8256.0
2022-12-23 11:45:00,212.8,212.83,212.54,212.82,12684.0,209.841,209.8706,209.5846,209.8607,12684.0
2022-12-23 11:50:00,212.88,213.01,212.48,212.53,4815.0,209.9199,210.0481,209.5254,209.5747,4815.0
2022-12-23 11:55:00,212.58,212.78,212.52,212.78,12805.0,209.624,209.8213,209.5649,209.8213,12805.0
2022-12-23 12:00:00,212.75,213.12,212.74,212.98,9782.0,209.7917,210.1565,209.7818,210.0185,9782.0
2022-12-23 12:05:00,212.97,212.99,212.68,212.73,15873.0,210.0086,210.0283,209.7226,209.772,15873.0
2022-12-23 12:10:00,212.76,213.01,212.72,212.9,7808.0,209.8015,210.0481,209.7621,209.9396,7808.0
2022-12-23 12:15:00,212.89,213.09,212.86,213.09,9184.0,209.9297,210.1269,209.9001,210.1269,9184.0
2022-12-23 12:20:00,213.06,213.57,212.99,213.49,27966.0,210.0974,210.6003,210.0283,210.5214,27966.0
2022-12-23 12:25:00,213.44,213.49,213.26,213.26,20421.0,210.4721,210.5214,210.2946,210.2946,20421.0
2022-12-23 12:30:00,213.28,213.48,213.28,213.45,18279.0,210.3143,210.5115,210.3143,210.4819,18279.0
2022-12-23 12:35:00,213.45,213.67,213.28,213.34,14459.0,210.4819,210.6989,210.3143,210.3735,14459.0
2022-12-23 12:40:00,213.36,213.4,212.9,212.96,8349.0,210.3932,210.4326,209.9396,209.9988,8349.0
2022-12-23 12:45:00,213.02,213.17,212.93,213.01,6614.0,210.0579,210.2058,209.9692,210.0481,6614.0
2022-12-23 12:50:00,212.88,212.98,212.82,212.82,6365.0,209.9199,210.0185,209.8607,209.8607,6365.0
2022-12-23 12:55:00,212.84,213.0,212.84,212.95,4303.0,209.8804,210.0382,209.8804,209.9889,4303.0
2022-12-23 13:00:00,213.05,213.18,212.93,213.15,13895.0,210.0875,210.2157,209.9692,210.1861,13895.0
2022-12-23 13:05:00,213.19,213.26,213.02,213.25,9790.0,210.2256,210.2946,210.0579,210.2847,9790.0
2022-12-23 13:10:00,213.29,213.3,212.7,212.7,6861.0,210.3242,210.334,209.7424,209.7424,6861.0
2022-12-23 13:15:00,212.81,213.09,212.8,213.01,4523.0,209.8508,210.1269,209.841,210.0481,4523.0
2022-12-23 13:20:00,213.07,213.2,212.96,213.04,9605.0,210.1072,210.2354,209.9988,210.0776,9605.0
2022-12-23 13:25:00,213.05,213.09,212.99,213.09,2501.0,210.0875,210.1269,210.0283,210.1269,2501.0
2022-12-23 13:30:00,213.14,213.26,213.13,213.21,35262.0,210.1763,210.2946,210.1664,210.2453,35262.0
2022-12-23 13:35:00,213.21,213.28,213.01,213.05,12842.0,210.2453,210.3143,210.0481,210.0875,12842.0
2022-12-23 13:40:00,213.06,213.19,212.89,212.91,8129.0,210.0974,210.2256,209.9297,209.9495,8129.0
2022-12-23 13:45:00,212.93,212.95,212.52,212.9,8488.0,209.9692,209.9889,209.5649,209.9396,8488.0
2022-12-23 13:50:00,212.91,212.95,212.82,212.91,5238.0,209.9495,209.9889,209.8607,209.9495,5238.0
2022-12-23 13:55:00,212.93,212.97,212.74,212.81,7508.0,209.9692,210.0086,209.7818,209.8508,7508.0
2022-12-23 14:00:00,212.81,212.86,212.55,212.56,3729.0,209.8508,209.9001,209.5945,209.6043,3729.0
2022-12-23 14:05:00,212.61,212.82,212.59,212.62,11819.0,209.6536,209.8607,209.6339,209.6635,11819.0
2022-12-23 14:10:00,212.62,212.93,212.61,212.91,9395.0,209.6635,209.9692,209.6536,209.9495,9395.0
2022-12-23 14:15:00,212.95,213.15,212.87,213.12,17975.0,209.9889,210.1861,209.91,210.1565,17975.0
2022-12-23 14:20:00,213.12,213.12,212.79,212.86,75787.0,210.1565,210.1565,209.8311,209.9001,75787.0
2022-12-23 14:25:00,212.86,213.05,212.86,213.03,3977.0,209.9001,210.0875,209.9001,210.0678,3977.0
2022-12-23 14:30:00,213.09,213.24,213.0,213.17,17051.0,210.1269,210.2749,210.0382,210.2058,17051.0
2022-12-23 14:35:00,213.14,213.39,213.12,213.35,15917.0,210.1763,210.4228,210.1565,210.3833,15917.0
2022-12-23 14:40:00,213.34,213.35,213.17,213.19,11842.0,210.3735,210.3833,210.2058,210.2256,11842.0
2022-12-23 14:45:00,213.18,213.3,213.09,213.12,11778.0,210.2157,210.334,210.1269,210.1565,11778.0
2022-12-23 14:50:00,213.18,213.4,213.18,213.4,37219.0,210.2157,210.4326,210.2157,210.4326,37219.0
2022-12-23 14:55:00,213.4,213.56,213.36,213.54,10372.0,210.4326,210.5904,210.3932,210.5707,10372.0
2022-12-23 15:00:00,213.52,213.8,213.46,213.5,12693.0,210.551,210.8271,210.4918,210.5312,12693.0
2022-12-23 15:05:00,213.48,213.49,213.25,213.39,13594.0,210.5115,210.5214,210.2847,210.4228,13594.0
2022-12-23 15:10:00,213.39,213.64,213.33,213.42,31051.0,210.4228,210.6693,210.3636,210.4524,31051.0
2022-12-23 15:15:00,213.44,213.71,213.43,213.57,10407.0,210.4721,210.7383,210.4622,210.6003,10407.0
2022-12-23 15:20:00,213.5,213.53,213.26,213.27,14605.0,210.5312,210.5608,210.2946,210.3044,14605.0
2022-12-23 15:25:00,213.28,213.31,213.12,213.28,9869.0,210.3143,210.3439,210.1565,210.3143,9869.0
2022-12-23 15:30:00,213.24,213.28,213.0,213.1,14152.0,210.2749,210.3143,210.0382,210.1368,14152.0
2022-12-23 15:35:00,213.01,213.05,212.9,212.97,11384.0,210.0481,210.0875,209.9396,210.0086,11384.0
2022-12-23 15:40:00,213.12,213.34,213.04,213.34,18938.0,210.1565,210.3735,210.0776,210.3735,18938.0
2022-12-23 15:45:00,213.29,213.48,213.26,213.45,30767.0,210.3242,210.5115,210.2946,210.4819,30767.0
2022-12-23 15:50:00,213.43,213.68,213.13,213.68,41152.0,210.4622,210.7087,210.1664,210.7087,41152.0
2022-12-23 15:55:00,213.63,213.73,213.49,213.6,12792.0,210.6594,210.758,210.5214,210.6299,12792.0
2022-12-27 09:30:00,213.49,213.49,212.51,212.65,69275.0,210.5214,210.5214,209.555,209.6931,69275.0
2022-12-27 09:35:00,212.4,212.4,211.62,211.92,14958.0,209.4465,209.4465,208.6774,208.9732,14958.0
2022-12-27 09:40:00,211.86,211.86,211.32,211.53,7221.0,208.9141,208.9141,208.3816,208.5886,7221.0
2022-12-27 09:45:00,211.4,211.4,210.64,211.0,30391.0,208.4604,208.4604,207.711,208.066,30391.0
2022-12-27 09:50:00,211.03,211.35,210.83,211.28,7833.0,208.0956,208.4111,207.8984,208.3421,7833.0
2022-12-27 09:55:00,211.24,211.37,211.04,211.14,22103.0,208.3027,208.4309,208.1055,208.2041,22103.0
2022-12-27 10:00:00,210.96,211.06,210.55,210.96,41579.0,208.0266,208.1252,207.6223,208.0266,41579.0
2022-12-27 10:05:00,211.12,211.19,210.98,211.09,11376.0,208.1843,208.2534,208.0463,208.1548,11376.0
2022-12-27 10:10:00,211.03,211.41,210.82,211.41,8714.0,208.0956,208.4703,207.8885,208.4703,8714.0
2022-12-27 10:15:00,211.47,212.21,211.24,212.09,14817.0,208.5295,209.2592,208.3027,209.1409,14817.0
2022-12-27 10:20:00,212.15,212.62,212.09,212.3,7299.0,209.2,209.6635,209.1409,209.3479,7299.0
2022-12-27 10:25:00,212.41,212.61,212.19,212.34,60543.0,209.4564,209.6536,209.2395,209.3874,60543.0
2022-12-27 10:30:00,212.4,212.57,211.91,212.53,14421.0,209.4465,209.6142,208.9634,209.5747,14421.0
2022-12-27 10:35:00,212.54,212.57,212.34,212.56,13579.0,209.5846,209.6142,209.3874,209.6043,13579.0
2022-12-27 10:40:00,212.5,212.72,212.37,212.53,7967.0,209.5452,209.7621,209.417,209.5747,7967.0
2022-12-27 10:45:00,212.62,212.93,212.61,212.74,9399.0,209.6635,209.9692,209.6536,209.7818,9399.0
2022-12-27 10:50:00,212.68,212.7,212.36,212.39,14271.0,209.7226,209.7424,209.4071,209.4367,14271.0
2022-12-27 10:55:00,212.25,212.25,212.0,212.08,9246.0,209.2986,209.2986,209.0521,209.131,9246.0
2022-12-27 11:00:00,212.1,212.25,211.95,212.04,13720.0,209.1507,209.2986,209.0028,209.0915,13720.0
2022-12-27 11:05:00,212.07,212.12,211.76,212.12,6387.0,209.1211,209.1704,208.8154,209.1704,6387.0
2022-12-27 11:10:00,212.12,212.21,211.99,212.05,28867.0,209.1704,209.2592,209.0422,209.1014,28867.0
2022-12-27 11:15:00,212.14,212.22,211.93,212.0,27161.0,209.1902,209.269,208.9831,209.0521,27161.0
2022-12-27 11:20:00,211.97,212.24,211.85,212.23,17673.0,209.0225,209.2888,208.9042,209.2789,17673.0
2022-12-27 11:25:00,212.31,212.34,212.15,212.31,16750.0,209.3578,209.3874,209.2,209.3578,16750.0
2022-12-27 11:30:00,212.29,212.59,212.02,212.02,9496.0,209.3381,209.6339,209.0718,209.0718,9496.0
2022-12-27 11:35:00,212.04,212.36,212.0,212.3,22465.0,209.0915,209.4071,209.0521,209.3479,22465.0
2022-12-27 11:40:00,212.29,212.54,212.19,212.52,29776.0,209.3381,209.5846,209.2395,209.5649,29776.0
2022-12-27 11:45:00,212.5,212.55,212.31,212.4,14779.0,209.5452,209.5945,209.3578,209.4465,14779.0
2022-12-27 11:50:00,212.42,212.42,212.16,212.19,39950.0,209.4663,209.4663,209.2099,209.2395,39950.0
2022-12-27 11:55:00,212.22,212.35,212.05,212.08,21734.0,209.269,209.3972,209.1014,209.131,21734.0
2022-12-27 12:00:00,212.08,212.33,212.06,212.28,9389.0,209.131,209.3775,209.1113,209.3282,9389.0
2022-12-27 12:05:00,212.3,212.34,212.19,212.24,3836.0,209.3479,209.3874,209.2395,209.2888,3836.0
2022-12-27 12:10:00,212.23,212.61,212.23,212.54,4493.0,209.2789,209.6536,209.2789,209.5846,4493.0
2022-12-27 12:15:00,212.52,212.52,212.22,212.32,17566.0,209.5649,209.5649,209.269,209.3677,17566.0
2022-12-27 12:20:00,212.31,212.32,211.96,212.11,14069.0,209.3578,209.3677,209.0127,209.1606,14069.0
2022-12-27 12:25:00,212.07,212.1,211.93,211.99,6054.0,209.1211,209.1507,208.9831,209.0422,6054.0
2022-12-27 12:30:00,211.92,212.17,211.92,212.1,11574.0,208.9732,209.2197,208.9732,209.1507,11574.0
2022-12-27 12:35:00,212.19,212.19,212.03,212.11,2889.0,209.2395,209.2395,209.0817,209.1606,2889.0
2022-12-27 12:40:00,212.13,212.13,211.69,211.73,8843.0,209.1803,209.1803,208.7464,208.7859,8843.0
2022-12-27 12:45:00,211.73,211.73,211.43,211.54,9615.0,208.7859,208.7859,208.49,208.5985,9615.0
2022-12-27 12:50:00,211.48,211.76,211.48,211.68,9320.0,208.5393,208.8154,208.5393,208.7366,9320.0
2022-12-27 12:55:00,211.68,211.85,211.63,211.84,11653.0,208.7366,208.9042,208.6872,208.8943,11653.0
2022-12-27 13:00:00,211.83,212.07,211.78,212.02,10880.0,208.8845,209.1211,208.8352,209.0718,10880.0
2022-12-27 13:05:00,212.0,212.16,211.93,212.03,12443.0,209.0521,209.2099,208.9831,209.0817,12443.0
2022-12-27 13:10:00,212.0,212.06,211.95,211.95,27326.0,209.0521,209.1113,209.0028,209.0028,27326.0
2022-12-27 13:15:00,212.06,212.07,211.75,211.76,7299.0,209.1113,209.1211,208.8056,208.8154,7299.0
2022-12-27 13:20:00,211.73,211.75,211.61,211.72,40822.0,208.7859,208.8056,208.6675,208.776,40822.0
2022-12-27 13:25:00,211.65,211.73,211.56,211.61,7607.0,208.707,208.7859,208.6182,208.6675,7607.0
2022-12-27 13:30:00,211.56,211.56,211.46,211.54,6792.0,208.6182,208.6182,208.5196,208.5985,6792.0
2022-12-27 13:35:00,211.57,211.72,211.56,211.61,16164.0,208.6281,208.776,208.6182,208.6675,16164.0
2022-12-27 13:40:00,211.59,211.64,211.51,211.55,10283.0,208.6478,208.6971,208.5689,208.6084,10283.0
2022-12-27 13:45:00,211.5,211.54,211.31,211.52,14055.0,208.5591,208.5985,208.3717,208.5788,14055.0
2022-12-27 13:50:00,211.52,211.58,211.24,211.34,8876.0,208.5788,208.6379,208.3027,208.4013,8876.0
2022-12-27 13:55:00,211.34,211.35,211.07,211.19,18583.0,208.4013,208.4111,208.135,208.2534,18583.0
2022-12-27 14:00:00,211.17,211.56,211.15,211.54,9688.0,208.2336,208.6182,208.2139,208.5985,9688.0
2022-12-27 14:05:00,211.51,211.55,211.36,211.41,8963.0,208.5689,208.6084,208.421,208.4703,8963.0
2022-12-27 14:10:00,211.44,211.5,211.28,211.33,31407.0,208.4999,208.5591,208.3421,208.3914,31407.0
2022-12-27 14:15:00,211.38,211.39,211.16,211.2,16785.0,208.4407,208.4506,208.2238,208.2632,16785.0
2022-12-27 14:20:00,211.19,211.27,211.09,211.25,24419.0,208.2534,208.3323,208.1548,208.3125,24419.0
2022-12-27 14:25:00,211.27,211.34,211.01,211.06,31727.0,208.3323,208.4013,208.0759,208.1252,31727.0
2022-12-27 14:30:00,211.06,211.23,211.02,211.23,13146.0,208.1252,208.2928,208.0857,208.2928,13146.0
2022-12-27 14:35:00,211.15,211.24,210.98,211.02,34096.0,208.2139,208.3027,208.0463,208.0857,34096.0
2022-12-27 14:40:00,211.0,211.04,210.89,211.04,15624.0,208.066,208.1055,207.9575,208.1055,15624.0
2022-12-27 14:45:00,211.08,211.39,211.06,211.39,48312.0,208.1449,208.4506,208.1252,208.4506,48312.0
2022-12-27 14:50:00,211.38,211.51,211.28,211.37,150711.0,208.4407,208.5689,208.3421,208.4309,150711.0
2022-12-27 14:55:00,211.31,211.37,211.17,211.31,26786.0,208.3717,208.4309,208.2336,208.3717,26786.0
2022-12-27 15:00:00,211.33,211.46,211.17,211.18,16771.0,208.3914,208.5196,208.2336,208.2435,16771.0
2022-12-27 15:05:00,211.22,211.51,211.16,211.47,52791.0,208.283,208.5689,208.2238,208.5295,52791.0
2022-12-27 15:10:00,211.49,211.59,211.38,211.52,14580.0,208.5492,208.6478,208.4407,208.5788,14580.0
2022-12-27 15:15:00,211.55,211.74,211.46,211.46,23463.0,208.6084,208.7957,208.5196,208.5196,23463.0
2022-12-27 15:20:00,211.44,211.63,211.4,211.59,12465.0,208.4999,208.6872,208.4604,208.6478,12465.0
2022-12-27 15:25:00,211.58,211.68,211.51,211.61,21558.0,208.6379,208.7366,208.5689,208.6675,21558.0
2022-12-27 15:30:00,211.64,211.87,211.59,211.72,47651.0,208.6971,208.9239,208.6478,208.776,47651.0
2022-12-27 15:35:00,211.7,211.93,211.69,211.9,20650.0,208.7563,208.9831,208.7464,208.9535,20650.0
2022-12-27 15:40:00,211.88,211.91,211.67,211.67,27118.0,208.9338,208.9634,208.7267,208.7267,27118.0
2022-12-27 15:45:00,211.62,211.65,211.38,211.5,12826.0,208.6774,208.707,208.4407,208.5591,12826.0
2022-12-27 15:50:00,211.49,211.49,211.13,211.29,43998.0,208.5492,208.5492,208.1942,208.352,43998.0
2022-12-27 15:55:00,211.29,211.4,211.06,211.22,59114.0,208.352,208.4604,208.1252,208.283,59114.0
2022-12-28 09:30:00,211.05,212.26,210.43,212.25,125249.0,208.1153,209.3085,207.5039,209.2986,125249.0
2022-12-28 09:35:00,212.39,212.61,212.04,212.22,68870.0,209.4367,209.6536,209.0915,209.269,68870.0
2022-12-28 09:40:00,212.25,212.51,212.05,212.05,13607.0,209.2986,209.555,209.1014,209.1014,13607.0
2022-12-28 09:45:00,212.08,212.4,212.01,212.28,34021.0,209.131,209.4465,209.062,209.3282,34021.0
2022-12-28 09:50:00,212.32,212.32,211.39,211.78,16507.0,209.3677,209.3677,208.4506,208.8352,16507.0
2022-12-28 09:55:00,211.9,212.03,211.72,211.84,11078.0,208.9535,209.0817,208.776,208.8943,11078.0
2022-12-28 10:00:00,211.97,212.52,211.8,211.95,10583.0,209.0225,209.5649,208.8549,209.0028,10583.0
2022-12-28 10:05:00,212.05,212.18,211.73,211.77,8536.0,209.1014,209.2296,208.7859,208.8253,8536.0
2022-12-28 10:10:00,211.7,211.88,211.61,211.78,12496.0,208.7563,208.9338,208.6675,208.8352,12496.0
2022-12-28 10:15:00,211.84,212.21,211.81,212.2,37404.0,208.8943,209.2592,208.8647,209.2493,37404.0
2022-12-28 10:20:00,212.23,212.24,211.91,211.91,15184.0,209.2789,209.2888,208.9634,208.9634,15184.0
2022-12-28 10:25:00,211.82,211.82,210.9,211.07,35075.0,208.8746,208.8746,207.9674,208.135,35075.0
2022-12-28 10:30:00,211.08,211.45,210.95,211.17,11782.0,208.1449,208.5098,208.0167,208.2336,11782.0
2022-12-28 10:35:00,211.17,211.17,210.77,210.85,4250.0,208.2336,208.2336,207.8392,207.9181,4250.0
2022-12-28 10:40:00,210.87,211.11,210.83,210.85,28919.0,207.9378,208.1745,207.8984,207.9181,28919.0
2022-12-28 10:45:00,210.8,211.03,210.77,210.84,26254.0,207.8688,208.0956,207.8392,207.9082,26254.0
2022-12-28 10:50:00,210.86,210.86,210.45,210.55,180345.0,207.928,207.928,207.5237,207.6223,180345.0
2022-12-28 10:55:00,210.5,210.56,209.84,209.87,23393.0,207.573,207.6321,206.9221,206.9517,23393.0
2022-12-28 11:00:00,209.83,209.97,209.57,209.96,7638.0,206.9123,207.0503,206.6559,207.0405,7638.0
2022-12-28 11:05:00,209.92,209.92,209.63,209.69,13269.0,207.001,207.001,206.7151,206.7742,13269.0
2022-12-28 11:10:00,209.69,209.92,209.58,209.58,18556.0,206.7742,207.001,206.6658,206.6658,18556.0
2022-12-28 11:15:00,209.66,209.81,209.41,209.79,8395.0,206.7446,206.8926,206.4981,206.8728,8395.0
2022-12-28 11:20:00,209.78,209.91,209.73,209.83,11031.0,206.863,206.9912,206.8137,206.9123,11031.0
2022-12-28 11:25:00,209.83,209.96,209.69,209.76,11541.0,206.9123,207.0405,206.7742,206.8433,11541.0
2022-12-28 11:30:00,209.84,209.89,209.36,209.36,22071.0,206.9221,206.9714,206.4488,206.4488,22071.0
2022-12-28 11:35:00,209.46,209.49,209.35,209.41,16139.0,206.5474,206.577,206.439,206.4981,16139.0
2022-12-28 11:40:00,209.54,209.61,209.36,209.56,26828.0,206.6263,206.6953,206.4488,206.646,26828.0
2022-12-28 11:45:00,209.52,209.52,209.08,209.11,22905.0,206.6066,206.6066,206.1727,206.2023,22905.0
2022-12-28 11:50:00,209.12,209.35,209.09,209.18,9493.0,206.2122,206.439,206.1826,206.2713,9493.0
2022-12-28 11:55:00,209.16,209.17,209.07,209.1,14431.0,206.2516,206.2615,206.1628,206.1924,14431.0
2022-12-28 12:00:00,209.05,209.29,208.87,208.94,13187.0,206.1431,206.3798,205.9656,206.0347,13187.0
2022-12-28 12:05:00,208.88,209.04,208.81,209.04,9460.0,205.9755,206.1333,205.9065,206.1333,9460.0
2022-12-28 12:10:00,208.99,209.05,208.65,208.66,11892.0,206.084,206.1431,205.7487,205.7585,11892.0
2022-12-28 12:15:00,208.67,208.84,208.61,208.78,17180.0,205.7684,205.936,205.7092,205.8769,17180.0
2022-12-28 12:20:00,208.81,208.85,208.7,208.81,32575.0,205.9065,205.9459,205.798,205.9065,32575.0
2022-12-28 12:25:00,208.82,209.08,208.81,209.03,9887.0,205.9163,206.1727,205.9065,206.1234,9887.0
2022-12-28 12:30:00,209.1,209.39,209.05,209.36,13039.0,206.1924,206.4784,206.1431,206.4488,13039.0
2022-12-28 12:35:00,209.33,209.47,209.22,209.31,35990.0,206.4192,206.5573,206.3108,206.3995,35990.0
2022-12-28 12:40:00,209.35,209.49,209.23,209.41,44635.0,206.439,206.577,206.3206,206.4981,44635.0
2022-12-28 12:45:00,209.41,209.91,209.38,209.9,18456.0,206.4981,206.9912,206.4685,206.9813,18456.0
2022-12-28 12:50:00,209.9,209.92,209.74,209.91,9100.0,206.9813,207.001,206.8235,206.9912,9100.0
2022-12-28 12:55:00,209.94,210.24,209.75,210.18,27086.0,207.0207,207.3166,206.8334,207.2574,27086.0
2022-12-28 13:00:00,210.11,210.56,210.11,210.47,18568.0,207.1884,207.6321,207.1884,207.5434,18568.0
2022-12-28 13:05:00,210.48,210.63,210.42,210.5,25013.0,207.5532,207.7012,207.4941,207.573,25013.0
2022-12-28 13:10:00,210.47,210.72,210.35,210.35,6801.0,207.5434,207.7899,207.425,207.425,6801.0
2022-12-28 13:15:00,210.36,210.43,210.2,210.27,19697.0,207.4349,207.5039,207.2771,207.3462,19697.0
2022-12-28 13:20:00,210.28,210.38,209.89,209.89,17787.0,207.356,207.4546,206.9714,206.9714,17787.0
2022-12-28 13:25:00,209.91,210.03,209.87,209.99,29768.0,206.9912,207.1095,206.9517,207.0701,29768.0
2022-12-28 13:30:00,209.97,210.02,209.67,209.69,13881.0,207.0503,207.0996,206.7545,206.7742,13881.0
2022-12-28 13:35:00,209.72,209.78,209.48,209.51,6498.0,206.8038,206.863,206.5671,206.5967,6498.0
2022-12-28 13:40:00,209.58,209.87,209.58,209.67,9034.0,206.6658,206.9517,206.6658,206.7545,9034.0
2022-12-28 13:45:00,209.73,209.88,209.62,209.67,21149.0,206.8137,206.9616,206.7052,206.7545,21149.0
2022-12-28 13:50:00,209.65,209.67,209.33,209.67,27509.0,206.7348,206.7545,206.4192,206.7545,27509.0
2022-12-28 13:55:00,209.64,209.64,209.45,209.51,7929.0,206.7249,206.7249,206.5376,206.5967,7929.0
2022-12-28 14:00:00,209.54,209.72,209.44,209.64,19144.0,206.6263,206.8038,206.5277,206.7249,19144.0
2022-12-28 14:05:00,209.61,209.73,209.39,209.48,25388.0,206.6953,206.8137,206.4784,206.5671,25388.0
2022-12-28 14:10:00,209.43,209.62,209.31,209.61,31366.0,206.5178,206.7052,206.3995,206.6953,31366.0
2022-12-28 14:15:00,209.59,209.6,209.32,209.58,13858.0,206.6756,206.6855,206.4094,206.6658,13858.0
2022-12-28 14:20:00,209.59,209.61,209.36,209.41,12251.0,206.6756,206.6953,206.4488,206.4981,12251.0
2022-12-28 14:25:00,209.44,209.44,209.23,209.3,9633.0,206.5277,206.5277,206.3206,206.3896,9633.0
2022-12-28 14:30:00,209.19,209.45,209.07,209.09,13621.0,206.2812,206.5376,206.1628,206.1826,13621.0
2022-12-28 14:35:00,209.1,209.16,208.97,209.09,24428.0,206.1924,206.2516,206.0642,206.1826,24428.0
2022-12-28 14:40:00,209.16,209.58,209.16,209.5,8618.0,206.2516,206.6658,206.2516,206.5869,8618.0
2022-12-28 14:45:00,209.63,209.78,209.48,209.49,20316.0,206.7151,206.863,206.5671,206.577,20316.0
2022-12-28 14:50:00,209.49,209.49,209.26,209.33,14883.0,206.577,206.577,206.3502,206.4192,14883.0
2022-12-28 14:55:00,209.28,209.33,209.12,209.12,36159.0,206.3699,206.4192,206.2122,206.2122,36159.0
2022-12-28 15:00:00,209.14,209.21,208.74,208.77,105487.0,206.2319,206.3009,205.8374,205.867,105487.0
2022-12-28 15:05:00,208.76,208.9,208.76,208.77,80466.0,205.8572,205.9952,205.8572,205.867,80466.0
2022-12-28 15:10:00,208.79,208.84,208.37,208.38,31834.0,205.8867,205.936,205.4726,205.4824,31834.0
2022-12-28 15:15:00,208.33,208.86,208.31,208.62,22736.0,205.4331,205.9558,205.4134,205.7191,22736.0
2022-12-28 15:20:00,208.59,208.65,208.36,208.46,29260.0,205.6895,205.7487,205.4627,205.5613,29260.0
2022-12-28 15:25:00,208.46,208.71,208.42,208.57,30014.0,205.5613,205.8079,205.5219,205.6698,30014.0
2022-12-28 15:30:00,208.55,208.82,208.54,208.66,28549.0,205.6501,205.9163,205.6402,205.7585,28549.0
2022-12-28 15:35:00,208.69,208.78,208.38,208.59,23051.0,205.7881,205.8769,205.4824,205.6895,23051.0
2022-12-28 15:40:00,208.62,208.65,208.29,208.32,47644.0,205.7191,205.7487,205.3937,205.4233,47644.0
2022-12-28 15:45:00,208.27,208.63,208.25,208.55,24276.0,205.374,205.729,205.3542,205.6501,24276.0
2022-12-28 15:50:00,208.57,208.61,208.35,208.43,22990.0,205.6698,205.7092,205.4529,205.5317,22990.0
2022-12-28 15:55:00,208.41,208.58,208.38,208.42,70220.0,205.512,205.6797,205.4824,205.5219,70220.0
2022-12-29 09:30:00,210.64,211.13,210.26,210.95,82375.0,207.711,208.1942,207.3363,208.0167,82375.0
2022-12-29 09:35:00,211.06,211.48,210.96,211.45,18300.0,208.1252,208.5393,208.0266,208.5098,18300.0
2022-12-29 09:40:00,211.68,212.21,211.65,212.02,18605.0,208.7366,209.2592,208.707,209.0718,18605.0
2022-12-29 09:45:00,211.99,212.17,211.84,212.01,34649.0,209.0422,209.2197,208.8943,209.062,34649.0
2022-12-29 09:50:00,212.29,212.29,211.82,211.96,10857.0,209.3381,209.3381,208.8746,209.0127,10857.0
2022-12-29 09:55:00,212.01,212.28,211.9,212.08,37359.0,209.062,209.3282,208.9535,209.131,37359.0
2022-12-29 10:00:00,212.16,212.39,211.85,211.89,21147.0,209.2099,209.4367,208.9042,208.9436,21147.0
2022-12-29 10:05:00,211.97,212.56,211.94,212.4,33171.0,209.0225,209.6043,208.9929,209.4465,33171.0
2022-12-29 10:10:00,212.43,212.63,212.38,212.63,19693.0,209.4761,209.6733,209.4268,209.6733,19693.0
2022-12-29 10:15:00,212.67,213.05,212.67,213.03,13224.0,209.7128,210.0875,209.7128,210.0678,13224.0
2022-12-29 10:20:00,213.08,213.14,212.82,212.94,28612.0,210.1171,210.1763,209.8607,209.979,28612.0
2022-12-29 10:25:00,212.97,213.0,212.78,212.81,11303.0,210.0086,210.0382,209.8213,209.8508,11303.0
2022-12-29 10:30:00,212.88,213.17,212.88,213.17,67252.0,209.9199,210.2058,209.9199,210.2058,67252.0
2022-12-29 10:35:00,213.17,213.43,213.13,213.38,21026.0,210.2058,210.4622,210.1664,210.4129,21026.0
2022-12-29 10:40:00,213.41,213.54,213.34,213.41,11057.0,210.4425,210.5707,210.3735,210.4425,11057.0
2022-12-29 10:45:00,213.3,213.44,213.19,213.2,17775.0,210.334,210.4721,210.2256,210.2354,17775.0
2022-12-29 10:50:00,213.25,213.51,213.24,213.42,14940.0,210.2847,210.5411,210.2749,210.4524,14940.0
2022-12-29 10:55:00,213.41,213.65,213.41,213.53,25396.0,210.4425,210.6792,210.4425,210.5608,25396.0
2022-12-29 11:00:00,213.61,213.66,213.33,213.39,14351.0,210.6397,210.689,210.3636,210.4228,14351.0
2022-12-29 11:05:00,213.4,213.54,213.14,213.2,65619.0,210.4326,210.5707,210.1763,210.2354,65619.0
2022-12-29 11:10:00,213.3,213.3,212.96,213.03,16353.0,210.334,210.334,209.9988,210.0678,16353.0
2022-12-29 11:15:00,213.05,213.38,213.02,213.3,11482.0,210.0875,210.4129,210.0579,210.334,11482.0
2022-12-29 11:20:00,213.31,213.39,213.13,213.23,19054.0,210.3439,210.4228,210.1664,210.265,19054.0
2022-12-29 11:25:00,213.2,213.45,213.19,213.43,21888.0,210.2354,210.4819,210.2256,210.4622,21888.0
2022-12-29 11:30:00,213.47,213.84,213.46,213.8,15386.0,210.5017,210.8665,210.4918,210.8271,15386.0
2022-12-29 11:35:00,213.79,213.84,213.62,213.74,65734.0,210.8172,210.8665,210.6496,210.7679,65734.0
2022-12-29 11:40:00,213.75,213.86,213.69,213.81,19474.0,210.7778,210.8862,210.7186,210.8369,19474.0
2022-12-29 11:45:00,213.81,214.01,213.76,213.94,12607.0,210.8369,211.0342,210.7876,210.9651,12607.0
2022-12-29 11:50:00,213.95,214.33,213.94,214.28,12107.0,210.975,211.3497,210.9651,211.3004,12107.0
2022-12-29 11:55:00,214.25,214.28,214.1,214.14,57807.0,211.2708,211.3004,211.1229,211.1623,57807.0
2022-12-29 12:00:00,214.15,214.25,214.02,214.06,26155.0,211.1722,211.2708,211.044,211.0835,26155.0
2022-12-29 12:05:00,214.06,214.09,213.96,214.05,29429.0,211.0835,211.113,210.9849,211.0736,29429.0
2022-12-29 12:10:00,214.09,214.15,213.87,213.87,19775.0,211.113,211.1722,210.8961,210.8961,19775.0
2022-12-29 12:15:00,213.85,214.17,213.81,214.17,22877.0,210.8764,211.1919,210.8369,211.1919,22877.0
2022-12-29 12:20:00,214.1,214.16,213.96,214.01,11924.0,211.1229,211.1821,210.9849,211.0342,11924.0
2022-12-29 12:25:00,213.98,214.03,213.84,213.93,31425.0,211.0046,211.0539,210.8665,210.9553,31425.0
2022-12-29 12:30:00,213.92,213.97,213.81,213.85,8010.0,210.9454,210.9947,210.8369,210.8764,8010.0
2022-12-29 12:35:00,213.82,213.82,213.52,213.55,10232.0,210.8468,210.8468,210.551,210.5806,10232.0
2022-12-29 12:40:00,213.66,213.74,213.56,213.65,13941.0,210.689,210.7679,210.5904,210.6792,13941.0
2022-12-29 12:45:00,213.65,213.65,213.55,213.57,16196.0,210.6792,210.6792,210.5806,210.6003,16196.0
2022-12-29 12:50:00,213.61,213.87,213.61,213.85,9603.0,210.6397,210.8961,210.6397,210.8764,9603.0
2022-12-29 12:55:00,213.86,213.9,213.78,213.81,17585.0,210.8862,210.9257,210.8074,210.8369,17585.0
2022-12-29 13:00:00,213.71,213.85,213.58,213.59,22728.0,210.7383,210.8764,210.6101,210.62,22728.0
2022-12-29 13:05:00,213.6,213.61,213.34,213.36,21875.0,210.6299,210.6397,210.3735,210.3932,21875.0
2022-12-29 13:10:00,213.48,213.63,213.47,213.57,9210.0,210.5115,210.6594,210.5017,210.6003,9210.0
2022-12-29 13:15:00,213.61,213.85,213.51,213.74,22566.0,210.6397,210.8764,210.5411,210.7679,22566.0
2022-12-29 13:20:00,213.7,213.72,213.54,213.69,7759.0,210.7285,210.7482,210.5707,210.7186,7759.0
2022-12-29 13:25:00,213.67,213.76,213.62,213.63,7143.0,210.6989,210.7876,210.6496,210.6594,7143.0
2022-12-29 13:30:00,213.64,213.71,213.51,213.64,13943.0,210.6693,210.7383,210.5411,210.6693,13943.0
2022-12-29 13:35:00,213.59,213.7,213.5,213.69,11391.0,210.62,210.7285,210.5312,210.7186,11391.0
2022-12-29 13:40:00,213.73,213.85,213.71,213.77,12430.0,210.758,210.8764,210.7383,210.7975,12430.0
2022-12-29 13:45:00,213.84,213.87,213.66,213.79,17178.0,210.8665,210.8961,210.689,210.8172,17178.0
2022-12-29 13:50:00,213.79,213.9,213.66,213.89,18802.0,210.8172,210.9257,210.689,210.9158,18802.0
2022-12-29 13:55:00,213.9,213.94,213.78,213.94,10641.0,210.9257,210.9651,210.8074,210.9651,10641.0
2022-12-29 14:00:00,213.92,214.21,213.91,214.18,49327.0,210.9454,211.2314,210.9355,211.2018,49327.0
2022-12-29 14:05:00,214.22,214.29,213.97,214.01,14234.0,211.2412,211.3103,210.9947,211.0342,14234.0
2022-12-29 14:10:00,214.03,214.13,213.87,213.9,29308.0,211.0539,211.1525,210.8961,210.9257,29308.0
2022-12-29 14:15:00,213.93,214.1,213.91,214.1,7585.0,210.9553,211.1229,210.9355,211.1229,7585.0
2022-12-29 14:20:00,214.02,214.06,213.96,214.03,7485.0,211.044,211.0835,210.9849,211.0539,7485.0
2022-12-29 14:25:00,214.03,214.05,213.81,213.81,52384.0,211.0539,211.0736,210.8369,210.8369,52384.0
2022-12-29 14:30:00,213.82,213.9,213.72,213.83,16207.0,210.8468,210.9257,210.7482,210.8567,16207.0
2022-12-29 14:35:00,213.81,213.93,213.78,213.9,27010.0,210.8369,210.9553,210.8074,210.9257,27010.0
2022-12-29 14:40:00,213.92,214.07,213.87,213.96,28046.0,210.9454,211.0933,210.8961,210.9849,28046.0
2022-12-29 14:45:00,213.94,213.94,213.82,213.85,64757.0,210.9651,210.9651,210.8468,210.8764,64757.0
2022-12-29 14:50:00,213.87,213.87,213.68,213.73,10737.0,210.8961,210.8961,210.7087,210.758,10737.0
2022-12-29 14:55:00,213.73,213.75,213.61,213.7,60093.0,210.758,210.7778,210.6397,210.7285,60093.0
2022-12-29 15:00:00,213.66,213.91,213.64,213.9,21991.0,210.689,210.9355,210.6693,210.9257,21991.0
2022-12-29 15:05:00,213.88,213.98,213.83,213.98,28821.0,210.906,211.0046,210.8567,211.0046,28821.0
2022-12-29 15:10:00,213.98,213.98,213.66,213.82,22345.0,211.0046,211.0046,210.689,210.8468,22345.0
2022-12-29 15:15:00,213.81,213.85,213.62,213.7,22015.0,210.8369,210.8764,210.6496,210.7285,22015.0
2022-12-29 15:20:00,213.83,213.92,213.7,213.87,28985.0,210.8567,210.9454,210.7285,210.8961,28985.0
2022-12-29 15:25:00,213.87,213.99,213.81,213.87,15354.0,210.8961,211.0144,210.8369,210.8961,15354.0
2022-12-29 15:30:00,213.9,214.1,213.86,214.08,65390.0,210.9257,211.1229,210.8862,211.1032,65390.0
2022-12-29 15:35:00,214.06,214.21,213.97,214.03,86648.0,211.0835,211.2314,210.9947,211.0539,86648.0
2022-12-29 15:40:00,214.02,214.13,213.96,214.08,52491.0,211.044,211.1525,210.9849,211.1032,52491.0
2022-12-29 15:45:00,214.08,214.23,214.05,214.2,23745.0,211.1032,211.2511,211.0736,211.2215,23745.0
2022-12-29 15:50:00,214.18,214.3,213.95,214.04,69260.0,211.2018,211.3201,210.975,211.0637,69260.0
2022-12-29 15:55:00,214.03,214.03,213.64,213.72,58531.0,211.0539,211.0539,210.6693,210.7482,58531.0
2022-12-30 09:30:00,211.29,212.07,211.01,212.07,47949.0,208.352,209.1211,208.0759,209.1211,47949.0
2022-12-30 09:35:00,211.88,211.94,211.63,211.66,43523.0,208.9338,208.9929,208.6872,208.7168,43523.0
2022-12-30 09:40:00,211.63,211.77,211.01,211.68,16780.0,208.6872,208.8253,208.0759,208.7366,16780.0
2022-12-30 09:45:00,211.41,211.56,210.32,210.45,26841.0,208.4703,208.6182,207.3955,207.5237,26841.0
2022-12-30 09:50:00,210.4,211.04,210.4,210.88,13386.0,207.4744,208.1055,207.4744,207.9477,13386.0
2022-12-30 09:55:00,210.89,211.4,210.85,211.35,13842.0,207.9575,208.4604,207.9181,208.4111,13842.0
2022-12-30 10:00:00,211.43,211.44,211.1,211.19,16454.0,208.49,208.4999,208.1646,208.2534,16454.0
2022-12-30 10:05:00,210.94,211.18,210.91,211.03,10849.0,208.0068,208.2435,207.9773,208.0956,10849.0
2022-12-30 10:10:00,210.96,211.27,210.95,211.26,28185.0,208.0266,208.3323,208.0167,208.3224,28185.0
2022-12-30 10:15:00,211.15,211.9,211.14,211.88,22404.0,208.2139,208.9535,208.2041,208.9338,22404.0
2022-12-30 10:20:00,211.91,212.02,211.71,211.87,15487.0,208.9634,209.0718,208.7661,208.9239,15487.0
2022-12-30 10:25:00,211.95,211.97,211.46,211.63,11901.0,209.0028,209.0225,208.5196,208.6872,11901.0
2022-12-30 10:30:00,211.59,211.59,211.23,211.34,20767.0,208.6478,208.6478,208.2928,208.4013,20767.0
2022-12-30 10:35:00,211.5,211.66,211.39,211.61,11197.0,208.5591,208.7168,208.4506,208.6675,11197.0
2022-12-30 10:40:00,211.56,211.76,211.4,211.7,72359.0,208.6182,208.8154,208.4604,208.7563,72359.0
2022-12-30 10:45:00,211.64,212.41,211.64,212.34,16284.0,208.6971,209.4564,208.6971,209.3874,16284.0
2022-12-30 10:50:00,212.27,212.27,211.8,211.83,16968.0,209.3184,209.3184,208.8549,208.8845,16968.0
2022-12-30 10:55:00,211.79,211.86,211.5,211.66,8780.0,208.845,208.9141,208.5591,208.7168,8780.0
2022-12-30 11:00:00,211.64,211.78,211.55,211.65,7289.0,208.6971,208.8352,208.6084,208.707,7289.0
2022-12-30 11:05:00,211.75,211.92,211.73,211.89,20765.0,208.8056,208.9732,208.7859,208.9436,20765.0
2022-12-30 11:10:00,211.91,211.93,211.44,211.49,54599.0,208.9634,208.9831,208.4999,208.5492,54599.0
2022-12-30 11:15:00,211.47,211.48,211.28,211.34,20962.0,208.5295,208.5393,208.3421,208.4013,20962.0
2022-12-30 11:20:00,211.32,211.32,211.09,211.22,18693.0,208.3816,208.3816,208.1548,208.283,18693.0
2022-12-30 11:25:00,211.21,211.33,211.11,211.26,10276.0,208.2731,208.3914,208.1745,208.3224,10276.0
2022-12-30 11:30:00,211.27,211.64,211.17,211.56,25752.0,208.3323,208.6971,208.2336,208.6182,25752.0
2022-12-30 11:35:00,211.56,211.78,211.53,211.78,4990.0,208.6182,208.8352,208.5886,208.8352,4990.0
2022-12-30 11:40:00,211.64,211.78,211.54,211.56,12021.0,208.6971,208.8352,208.5985,208.6182,12021.0
2022-12-30 11:45:00,211.58,211.73,211.51,211.65,15941.0,208.6379,208.7859,208.5689,208.707,15941.0
2022-12-30 11:50:00,211.65,211.71,211.58,211.69,31315.0,208.707,208.7661,208.6379,208.7464,31315.0
2022-12-30 11:55:00,211.7,211.97,211.57,211.91,7448.0,208.7563,209.0225,208.6281,208.9634,7448.0
2022-12-30 12:00:00,211.91,211.95,211.78,211.8,41510.0,208.9634,209.0028,208.8352,208.8549,41510.0
2022-12-30 12:05:00,211.71,211.72,211.61,211.71,11576.0,208.7661,208.776,208.6675,208.7661,11576.0
2022-12-30 12:10:00,211.75,211.86,211.65,211.78,10195.0,208.8056,208.9141,208.707,208.8352,10195.0
2022-12-30 12:15:00,211.78,212.0,211.77,211.88,25134.0,208.8352,209.0521,208.8253,208.9338,25134.0
2022-12-30 12:20:00,211.87,211.98,211.86,211.95,5379.0,208.9239,209.0324,208.9141,209.0028,5379.0
2022-12-30 12:25:00,211.94,211.94,211.78,211.84,41885.0,208.9929,208.9929,208.8352,208.8943,41885.0
2022-12-30 12:30:00,211.92,212.01,211.82,211.89,9350.0,208.9732,209.062,208.8746,208.9436,9350.0
2022-12-30 12:35:00,211.93,212.08,211.78,211.79,7459.0,208.9831,209.131,208.8352,208.845,7459.0
2022-12-30 12:40:00,211.8,211.92,211.76,211.88,7398.0,208.8549,208.9732,208.8154,208.9338,7398.0
2022-12-30 12:45:00,211.85,211.94,211.79,211.79,17017.0,208.9042,208.9929,208.845,208.845,17017.0
2022-12-30 12:50:00,211.85,211.94,211.64,211.65,12783.0,208.9042,208.9929,208.6971,208.707,12783.0
2022-12-30 12:55:00,211.61,211.81,211.59,211.81,7969.0,208.6675,208.8647,208.6478,208.8647,7969.0
2022-12-30 13:00:00,212.01,212.02,211.69,211.81,18607.0,209.062,209.0718,208.7464,208.8647,18607.0
2022-12-30 13:05:00,211.77,211.77,211.61,211.61,27539.0,208.8253,208.8253,208.6675,208.6675,27539.0
2022-12-30 13:10:00,211.63,211.7,211.55,211.6,30493.0,208.6872,208.7563,208.6084,208.6577,30493.0
2022-12-30 13:15:00,211.59,211.6,211.23,211.27,28283.0,208.6478,208.6577,208.2928,208.3323,28283.0
2022-12-30 13:20:00,211.26,211.26,210.67,210.77,30700.0,208.3224,208.3224,207.7406,207.8392,30700.0
2022-12-30 13:25:00,210.68,210.97,210.46,210.96,20138.0,207.7505,208.0364,207.5335,208.0266,20138.0
2022-12-30 13:30:00,210.88,211.25,210.88,211.25,11537.0,207.9477,208.3125,207.9477,208.3125,11537.0
2022-12-30 13:35:00,211.23,211.35,211.13,211.18,11728.0,208.2928,208.4111,208.1942,208.2435,11728.0
2022-12-30 13:40:00,211.08,211.18,211.0,211.06,8953.0,208.1449,208.2435,208.066,208.1252,8953.0
2022-12-30 13:45:00,211.1,211.12,210.91,211.01,34340.0,208.1646,208.1843,207.9773,208.0759,34340.0
2022-12-30 13:50:00,210.99,211.16,210.95,211.16,10257.0,208.0561,208.2238,208.0167,208.2238,10257.0
2022-12-30 13:55:00,211.12,211.13,210.92,211.02,6461.0,208.1843,208.1942,207.9871,208.0857,6461.0
2022-12-30 14:00:00,210.97,211.02,210.73,210.75,60999.0,208.0364,208.0857,207.7998,207.8195,60999.0
2022-12-30 14:05:00,210.69,210.76,210.6,210.61,13242.0,207.7603,207.8293,207.6716,207.6814,13242.0
2022-12-30 14:10:00,210.62,210.77,210.55,210.73,12859.0,207.6913,207.8392,207.6223,207.7998,12859.0
2022-12-30 14:15:00,210.64,210.68,210.54,210.68,13911.0,207.711,207.7505,207.6124,207.7505,13911.0
2022-12-30 14:20:00,210.65,210.74,210.59,210.64,32204.0,207.7209,207.8096,207.6617,207.711,32204.0
2022-12-30 14:25:00,210.66,210.97,210.63,210.93,33984.0,207.7307,208.0364,207.7012,207.997,33984.0
2022-12-30 14:30:00,210.9,211.07,210.89,211.05,25423.0,207.9674,208.135,207.9575,208.1153,25423.0
2022-12-30 14:35:00,211.03,211.03,210.88,210.95,9729.0,208.0956,208.0956,207.9477,208.0167,9729.0
2022-12-30 14:40:00,210.95,210.96,210.82,210.9,21764.0,208.0167,208.0266,207.8885,207.9674,21764.0
2022-12-30 14:45:00,210.95,210.99,210.69,210.74,20784.0,208.0167,208.0561,207.7603,207.8096,20784.0
2022-12-30 14:50:00,210.73,211.03,210.72,210.93,18351.0,207.7998,208.0956,207.7899,207.997,18351.0
2022-12-30 14:55:00,210.92,211.03,210.81,210.96,6549.0,207.9871,208.0956,207.8787,208.0266,6549.0
2022-12-30 15:00:00,211.08,211.47,211.07,211.37,18958.0,208.1449,208.5295,208.135,208.4309,18958.0
2022-12-30 15:05:00,211.38,211.47,211.25,211.42,19140.0,208.4407,208.5295,208.3125,208.4802,19140.0
2022-12-30 15:10:00,211.42,211.97,211.41,211.87,20251.0,208.4802,209.0225,208.4703,208.9239,20251.0
2022-12-30 15:15:00,211.88,212.12,211.86,211.92,20183.0,208.9338,209.1704,208.9141,208.9732,20183.0
2022-12-30 15:20:00,211.87,212.02,211.76,211.83,41680.0,208.9239,209.0718,208.8154,208.8845,41680.0
2022-12-30 15:25:00,211.83,211.83,211.67,211.73,13394.0,208.8845,208.8845,208.7267,208.7859,13394.0
2022-12-30 15:30:00,211.73,212.07,211.66,212.03,22469.0,208.7859,209.1211,208.7168,209.0817,22469.0
2022-12-30 15:35:00,211.95,212.07,211.87,212.04,23732.0,209.0028,209.1211,208.9239,209.0915,23732.0
2022-12-30 15:40:00,212.06,212.18,211.93,212.07,30806.0,209.1113,209.2296,208.9831,209.1211,30806.0
2022-12-30 15:45:00,212.1,212.59,212.1,212.56,21696.0,209.1507,209.6339,209.1507,209.6043,21696.0
2022-12-30 15:50:00,212.58,212.96,212.58,212.96,58247.0,209.624,209.9988,209.624,209.9988,58247.0
2022-12-30 15:55:00,213.01,213.19,212.84,213.19,41143.0,210.0481,210.2256,209.8804,210.2256,41143.0
2023-01-03 09:30:00,215.05,215.46,214.41,215.1,60958.0,212.0597,212.464,211.4286,212.109,60958.0
2023-01-03 09:35:00,215.2,215.77,214.86,215.77,15461.0,212.2076,212.7697,211.8723,212.7697,15461.0
2023-01-03 09:40:00,215.82,216.38,215.76,215.76,7593.0,212.819,213.3712,212.7598,212.7598,7593.0
2023-01-03 09:45:00,215.66,215.79,214.15,214.29,20596.0,212.6612,212.7894,211.1722,211.3103,20596.0
2023-01-03 09:50:00,214.3,214.56,213.49,213.64,14215.0,211.3201,211.5765,210.5214,210.6693,14215.0
2023-01-03 09:55:00,213.63,213.64,212.85,212.88,6285.0,210.6594,210.6693,209.8903,209.9199,6285.0
2023-01-03 10:00:00,213.04,213.15,212.71,212.74,10788.0,210.0776,210.1861,209.7522,209.7818,10788.0
2023-01-03 10:05:00,212.86,212.86,212.65,212.81,2161.0,209.9001,209.9001,209.6931,209.8508,2161.0
2023-01-03 10:10:00,212.46,212.56,211.96,212.04,5836.0,209.5057,209.6043,209.0127,209.0915,5836.0
2023-01-03 10:15:00,212.02,212.14,211.6,211.61,10229.0,209.0718,209.1902,208.6577,208.6675,10229.0
2023-01-03 10:20:00,211.59,212.05,211.59,211.97,15443.0,208.6478,209.1014,208.6478,209.0225,15443.0
2023-01-03 10:25:00,211.93,211.98,211.67,211.67,12043.0,208.9831,209.0324,208.7267,208.7267,12043.0
2023-01-03 10:30:00,211.68,211.69,211.35,211.45,9120.0,208.7366,208.7464,208.4111,208.5098,9120.0
2023-01-03 10:35:00,211.48,211.78,211.47,211.76,38885.0,208.5393,208.8352,208.5295,208.8154,38885.0
2023-01-03 10:40:00,211.83,212.08,211.79,211.84,5308.0,208.8845,209.131,208.845,208.8943,5308.0
2023-01-03 10:45:00,211.69,212.12,211.68,212.04,6489.0,208.7464,209.1704,208.7366,209.0915,6489.0
2023-01-03 10:50:00,211.89,211.9,211.58,211.59,4986.0,208.9436,208.9535,208.6379,208.6478,4986.0
2023-01-03 10:55:00,211.58,212.42,211.53,212.39,7828.0,208.6379,209.4663,208.5886,209.4367,7828.0
2023-01-03 11:00:00,212.42,212.5,212.0,212.03,3762.0,209.4663,209.5452,209.0521,209.0817,3762.0
2023-01-03 11:05:00,212.02,212.07,211.45,211.46,76315.0,209.0718,209.1211,208.5098,208.5196,76315.0
2023-01-03 11:10:00,211.42,211.45,210.88,210.91,30160.0,208.4802,208.5098,207.9477,207.9773,30160.0
2023-01-03 11:15:00,210.9,211.25,210.89,211.19,5325.0,207.9674,208.3125,207.9575,208.2534,5325.0
2023-01-03 11:20:00,211.17,211.47,210.93,211.27,69820.0,208.2336,208.5295,207.997,208.3323,69820.0
2023-01-03 11:25:00,211.29,211.35,210.9,211.27,23367.0,208.352,208.4111,207.9674,208.3323,23367.0
2023-01-03 11:30:00,211.24,211.24,210.5,210.87,31405.0,208.3027,208.3027,207.573,207.9378,31405.0
2023-01-03 11:35:00,210.72,211.03,210.71,211.01,15737.0,207.7899,208.0956,207.78,208.0759,15737.0
2023-01-03 11:40:00,210.93,210.93,210.6,210.61,4049.0,207.997,207.997,207.6716,207.6814,4049.0
2023-01-03 11:45:00,210.65,210.66,210.33,210.57,76058.0,207.7209,207.7307,207.4053,207.642,76058.0
2023-01-03 11:50:00,210.54,210.66,210.3,210.37,12297.0,207.6124,207.7307,207.3757,207.4448,12297.0
2023-01-03 11:55:00,210.36,210.57,210.3,210.47,6733.0,207.4349,207.642,207.3757,207.5434,6733.0
2023-01-03 12:00:00,210.53,210.53,210.4,210.42,4193.0,207.6025,207.6025,207.4744,207.4941,4193.0
2023-01-03 12:05:00,210.39,210.83,210.39,210.76,4305.0,207.4645,207.8984,207.4645,207.8293,4305.0
2023-01-03 12:10:00,210.65,210.83,210.59,210.78,6732.0,207.7209,207.8984,207.6617,207.8491,6732.0
2023-01-03 12:15:00,210.74,210.74,210.35,210.44,17039.0,207.8096,207.8096,207.425,207.5138,17039.0
2023-01-03 12:20:00,210.39,210.58,210.0,210.05,10673.0,207.4645,207.6519,207.0799,207.1292,10673.0
2023-01-03 12:25:00,210.06,210.45,210.06,210.33,4206.0,207.1391,207.5237,207.1391,207.4053,4206.0
2023-01-03 12:30:00,210.33,210.91,210.32,210.91,6000.0,207.4053,207.9773,207.3955,207.9773,6000.0
2023-01-03 12:35:00,210.86,210.93,210.62,210.62,4187.0,207.928,207.997,207.6913,207.6913,4187.0
2023-01-03 12:40:00,210.62,210.62,210.35,210.39,6100.0,207.6913,207.6913,207.425,207.4645,6100.0
2023-01-03 12:45:00,210.38,210.38,209.77,210.0,19044.0,207.4546,207.4546,206.8531,207.0799,19044.0
2023-01-03 12:50:00,209.97,210.07,209.96,210.06,7536.0,207.0503,207.1489,207.0405,207.1391,7536.0
2023-01-03 12:55:00,210.01,210.42,209.97,210.32,15457.0,207.0898,207.4941,207.0503,207.3955,15457.0
2023-01-03 13:00:00,210.36,210.44,210.17,210.35,6490.0,207.4349,207.5138,207.2476,207.425,6490.0
2023-01-03 13:05:00,210.21,210.26,210.09,210.2,6671.0,207.287,207.3363,207.1687,207.2771,6671.0
2023-01-03 13:10:00,210.19,210.44,210.06,210.06,1221.0,207.2673,207.5138,207.1391,207.1391,1221.0
2023-01-03 13:15:00,210.13,210.16,210.05,210.05,13844.0,207.2081,207.2377,207.1292,207.1292,13844.0
2023-01-03 13:20:00,210.06,210.19,209.96,210.14,5759.0,207.1391,207.2673,207.0405,207.218,5759.0
2023-01-03 13:25:00,210.23,210.86,210.23,210.86,4272.0,207.3067,207.928,207.3067,207.928,4272.0
2023-01-03 13:30:00,210.86,210.92,210.7,210.7,4637.0,207.928,207.9871,207.7702,207.7702,4637.0
2023-01-03 13:35:00,210.73,210.9,210.62,210.64,9332.0,207.7998,207.9674,207.6913,207.711,9332.0
2023-01-03 13:40:00,210.65,210.95,210.64,210.78,6070.0,207.7209,208.0167,207.711,207.8491,6070.0
2023-01-03 13:45:00,210.72,210.72,210.52,210.68,8808.0,207.7899,207.7899,207.5927,207.7505,8808.0
2023-01-03 13:50:00,210.73,211.11,210.61,211.06,7985.0,207.7998,208.1745,207.6814,208.1252,7985.0
2023-01-03 13:55:00,211.04,211.16,210.96,211.16,19560.0,208.1055,208.2238,208.0266,208.2238,19560.0
2023-01-03 14:00:00,211.14,211.24,210.85,210.93,58926.0,208.2041,208.3027,207.9181,207.997,58926.0
2023-01-03 14:05:00,210.99,211.17,210.96,211.06,5266.0,208.0561,208.2336,208.0266,208.1252,5266.0
2023-01-03 14:10:00,211.12,211.12,210.72,210.93,8481.0,208.1843,208.1843,207.7899,207.997,8481.0
2023-01-03 14:15:00,210.95,211.11,210.91,210.91,14395.0,208.0167,208.1745,207.9773,207.9773,14395.0
2023-01-03 14:20:00,210.88,210.95,210.66,210.68,7026.0,207.9477,208.0167,207.7307,207.7505,7026.0
2023-01-03 14:25:00,210.67,210.87,210.61,210.8,19680.0,207.7406,207.9378,207.6814,207.8688,19680.0
2023-01-03 14:30:00,210.86,210.86,210.35,210.38,10448.0,207.928,207.928,207.425,207.4546,10448.0
2023-01-03 14:35:00,210.39,210.51,210.37,210.44,30765.0,207.4645,207.5828,207.4448,207.5138,30765.0
2023-01-03 14:40:00,210.49,211.1,210.45,211.09,9818.0,207.5631,208.1646,207.5237,208.1548,9818.0
2023-01-03 14:45:00,211.1,211.94,211.09,211.68,16396.0,208.1646,208.9929,208.1548,208.7366,16396.0
2023-01-03 14:50:00,211.69,211.69,211.38,211.47,6185.0,208.7464,208.7464,208.4407,208.5295,6185.0
2023-01-03 14:55:00,211.43,211.6,211.23,211.44,10249.0,208.49,208.6577,208.2928,208.4999,10249.0
2023-01-03 15:00:00,211.43,211.79,211.34,211.51,64325.0,208.49,208.845,208.4013,208.5689,64325.0
2023-01-03 15:05:00,211.53,211.62,211.28,211.36,6007.0,208.5886,208.6774,208.3421,208.421,6007.0
2023-01-03 15:10:00,211.39,211.76,211.34,211.75,15494.0,208.4506,208.8154,208.4013,208.8056,15494.0
2023-01-03 15:15:00,211.85,212.08,211.84,211.84,11688.0,208.9042,209.131,208.8943,208.8943,11688.0
2023-01-03 15:20:00,211.76,211.76,211.3,211.34,7186.0,208.8154,208.8154,208.3618,208.4013,7186.0
2023-01-03 15:25:00,211.33,211.62,211.33,211.58,9001.0,208.3914,208.6774,208.3914,208.6379,9001.0
2023-01-03 15:30:00,211.68,211.95,211.54,211.88,26364.0,208.7366,209.0028,208.5985,208.9338,26364.0
2023-01-03 15:35:00,211.82,211.96,211.58,211.64,8951.0,208.8746,209.0127,208.6379,208.6971,8951.0
2023-01-03 15:40:00,211.64,211.75,211.47,211.56,14284.0,208.6971,208.8056,208.5295,208.6182,14284.0
2023-01-03 15:45:00,211.51,211.8,211.42,211.7,12578.0,208.5689,208.8549,208.4802,208.7563,12578.0
2023-01-03 15:50:00,211.76,211.93,211.55,211.84,13991.0,208.8154,208.9831,208.6084,208.8943,13991.0
2023-01-03 15:55:00,211.8,211.84,211.56,211.66,47282.0,208.8549,208.8943,208.6182,208.7168,47282.0
2023-01-04 09:30:00,213.1,213.37,211.93,212.23,41538.0,210.1368,210.4031,208.9831,209.2789,41538.0
2023-01-04 09:35:00,212.36,213.08,212.36,212.73,25044.0,209.4071,210.1171,209.4071,209.772,25044.0
2023-01-04 09:40:00,212.83,213.5,212.26,212.26,6751.0,209.8706,210.5312,209.3085,209.3085,6751.0
2023-01-04 09:45:00,212.36,212.52,212.18,212.42,3634.0,209.4071,209.5649,209.2296,209.4663,3634.0
2023-01-04 09:50:00,212.53,212.95,212.38,212.54,5143.0,209.5747,209.9889,209.4268,209.5846,5143.0
2023-01-04 09:55:00,212.53,212.63,212.26,212.42,22850.0,209.5747,209.6733,209.3085,209.4663,22850.0
2023-01-04 10:00:00,212.42,213.08,211.28,211.28,8141.0,209.4663,210.1171,208.3421,208.3421,8141.0
2023-01-04 10:05:00,211.33,211.5,210.77,210.99,29311.0,208.3914,208.5591,207.8392,208.0561,29311.0
2023-01-04 10:10:00,210.98,211.03,210.44,211.0,7448.0,208.0463,208.0956,207.5138,208.066,7448.0
2023-01-04 10:15:00,211.06,211.5,211.06,211.34,5073.0,208.1252,208.5591,208.1252,208.4013,5073.0
2023-01-04 10:20:00,211.36,211.52,210.9,211.26,2936.0,208.421,208.5788,207.9674,208.3224,2936.0
2023-01-04 10:25:00,211.19,211.27,210.85,211.27,8136.0,208.2534,208.3323,207.9181,208.3323,8136.0
2023-01-04 10:30:00,211.34,211.34,210.75,211.24,2279.0,208.4013,208.4013,207.8195,208.3027,2279.0
2023-01-04 10:35:00,211.25,211.57,211.13,211.26,47493.0,208.3125,208.6281,208.1942,208.3224,47493.0
2023-01-04 10:40:00,211.25,211.89,211.04,211.86,9121.0,208.3125,208.9436,208.1055,208.9141,9121.0
2023-01-04 10:45:00,212.07,212.37,212.03,212.3,15405.0,209.1211,209.417,209.0817,209.3479,15405.0
2023-01-04 10:50:00,212.31,212.35,212.15,212.25,2735.0,209.3578,209.3972,209.2,209.2986,2735.0
2023-01-04 10:55:00,212.14,212.34,212.13,212.27,15104.0,209.1902,209.3874,209.1803,209.3184,15104.0
2023-01-04 11:00:00,212.42,212.48,212.03,212.08,3021.0,209.4663,209.5254,209.0817,209.131,3021.0
2023-01-04 11:05:00,212.01,212.29,211.96,212.23,3780.0,209.062,209.3381,209.0127,209.2789,3780.0
2023-01-04 11:10:00,212.19,212.62,212.19,212.59,13400.0,209.2395,209.6635,209.2395,209.6339,13400.0
2023-01-04 11:15:00,212.68,212.78,212.63,212.75,2127.0,209.7226,209.8213,209.6733,209.7917,2127.0
2023-01-04 11:20:00,212.7,212.7,212.53,212.57,12310.0,209.7424,209.7424,209.5747,209.6142,12310.0
2023-01-04 11:25:00,212.53,212.9,212.48,212.84,8449.0,209.5747,209.9396,209.5254,209.8804,8449.0
2023-01-04 11:30:00,213.0,213.69,213.0,213.62,11279.0,210.0382,210.7186,210.0382,210.6496,11279.0
2023-01-04 11:35:00,213.69,214.03,213.68,214.01,4429.0,210.7186,211.0539,210.7087,211.0342,4429.0
2023-01-04 11:40:00,214.06,214.12,214.04,214.12,4507.0,211.0835,211.1426,211.0637,211.1426,4507.0
2023-01-04 11:45:00,213.91,214.06,213.9,213.98,9900.0,210.9355,211.0835,210.9257,211.0046,9900.0
2023-01-04 11:50:00,213.98,214.07,213.84,213.99,3520.0,211.0046,211.0933,210.8665,211.0144,3520.0
2023-01-04 11:55:00,214.12,214.17,213.9,213.9,2390.0,211.1426,211.1919,210.9257,210.9257,2390.0
2023-01-04 12:00:00,213.85,213.96,213.69,213.81,13910.0,210.8764,210.9849,210.7186,210.8369,13910.0
2023-01-04 12:05:00,213.81,213.81,213.57,213.73,20088.0,210.8369,210.8369,210.6003,210.758,20088.0
2023-01-04 12:10:00,213.74,213.79,213.63,213.66,5330.0,210.7679,210.8172,210.6594,210.689,5330.0
2023-01-04 12:15:00,213.83,213.93,213.76,213.93,3150.0,210.8567,210.9553,210.7876,210.9553,3150.0
2023-01-04 12:20:00,213.82,214.11,213.82,214.11,3415.0,210.8468,211.1328,210.8468,211.1328,3415.0
2023-01-04 12:25:00,214.04,214.06,213.8,213.8,5971.0,211.0637,211.0835,210.8271,210.8271,5971.0
2023-01-04 12:30:00,213.85,214.0,213.81,213.98,4850.0,210.8764,211.0243,210.8369,211.0046,4850.0
2023-01-04 12:35:00,213.97,214.14,213.92,214.12,2807.0,210.9947,211.1623,210.9454,211.1426,2807.0
2023-01-04 12:40:00,214.12,214.2,214.11,214.15,1180.0,211.1426,211.2215,211.1328,211.1722,1180.0
2023-01-04 12:45:00,214.16,214.22,214.03,214.06,11765.0,211.1821,211.2412,211.0539,211.0835,11765.0
2023-01-04 12:50:00,214.06,214.06,213.76,213.83,3873.0,211.0835,211.0835,210.7876,210.8567,3873.0
2023-01-04 12:55:00,213.73,213.73,213.25,213.25,46370.0,210.758,210.758,210.2847,210.2847,46370.0
2023-01-04 13:00:00,213.27,213.27,212.8,213.03,6645.0,210.3044,210.3044,209.841,210.0678,6645.0
2023-01-04 13:05:00,213.0,213.17,213.0,213.16,4060.0,210.0382,210.2058,210.0382,210.196,4060.0
2023-01-04 13:10:00,213.16,213.36,213.15,213.35,5560.0,210.196,210.3932,210.1861,210.3833,5560.0
2023-01-04 13:15:00,213.46,213.7,213.45,213.69,3370.0,210.4918,210.7285,210.4819,210.7186,3370.0
2023-01-04 13:20:00,213.66,213.76,213.63,213.76,3900.0,210.689,210.7876,210.6594,210.7876,3900.0
2023-01-04 13:25:00,213.74,213.78,213.67,213.73,5238.0,210.7679,210.8074,210.6989,210.758,5238.0
2023-01-04 13:30:00,213.7,213.81,213.69,213.74,3950.0,210.7285,210.8369,210.7186,210.7679,3950.0
2023-01-04 13:35:00,213.76,214.05,213.76,213.94,6791.0,210.7876,211.0736,210.7876,210.9651,6791.0
2023-01-04 13:40:00,213.92,214.0,213.88,213.91,5410.0,210.9454,211.0243,210.906,210.9355,5410.0
2023-01-04 13:45:00,213.87,213.89,213.58,213.72,5965.0,210.8961,210.9158,210.6101,210.7482,5965.0
2023-01-04 13:50:00,213.72,213.8,213.72,213.8,7138.0,210.7482,210.8271,210.7482,210.8271,7138.0
2023-01-04 13:55:00,213.78,213.78,213.38,213.38,4591.0,210.8074,210.8074,210.4129,210.4129,4591.0
2023-01-04 14:00:00,213.2,214.24,212.21,212.4,11660.0,210.2354,211.261,209.2592,209.4465,11660.0
2023-01-04 14:05:00,213.1,213.41,212.38,212.41,21104.0,210.1368,210.4425,209.4268,209.4564,21104.0
2023-01-04 14:10:00,212.51,212.83,212.24,212.82,6026.0,209.555,209.8706,209.2888,209.8607,6026.0
2023-01-04 14:15:00,213.02,213.59,212.93,213.51,6559.0,210.0579,210.62,209.9692,210.5411,6559.0
2023-01-04 14:20:00,213.36,213.44,212.47,212.61,7971.0,210.3932,210.4721,209.5156,209.6536,7971.0
2023-01-04 14:25:00,212.45,212.45,211.33,211.43,5840.0,209.4958,209.4958,208.3914,208.49,5840.0
2023-01-04 14:30:00,211.32,211.78,211.25,211.78,13466.0,208.3816,208.8352,208.3125,208.8352,13466.0
2023-01-04 14:35:00,211.87,211.89,211.71,211.77,10849.0,208.9239,208.9436,208.7661,208.8253,10849.0
2023-01-04 14:40:00,211.67,212.21,211.67,212.0,5791.0,208.7267,209.2592,208.7267,209.0521,5791.0
2023-01-04 14:45:00,212.02,212.33,211.89,212.05,12839.0,209.0718,209.3775,208.9436,209.1014,12839.0
2023-01-04 14:50:00,212.03,212.34,211.91,212.18,46881.0,209.0817,209.3874,208.9634,209.2296,46881.0
2023-01-04 14:55:00,212.33,212.87,212.33,212.87,8092.0,209.3775,209.91,209.3775,209.91,8092.0
2023-01-04 15:00:00,212.83,213.37,212.83,213.24,16676.0,209.8706,210.4031,209.8706,210.2749,16676.0
2023-01-04 15:05:00,213.22,213.22,212.66,212.92,70470.0,210.2551,210.2551,209.7029,209.9593,70470.0
2023-01-04 15:10:00,212.91,212.98,212.61,212.8,21415.0,209.9495,210.0185,209.6536,209.841,21415.0
2023-01-04 15:15:00,212.91,213.09,212.74,212.8,17228.0,209.9495,210.1269,209.7818,209.841,17228.0
2023-01-04 15:20:00,212.85,212.93,212.31,212.45,14990.0,209.8903,209.9692,209.3578,209.4958,14990.0
2023-01-04 15:25:00,212.46,212.74,212.28,212.3,13555.0,209.5057,209.7818,209.3282,209.3479,13555.0
2023-01-04 15:30:00,212.24,212.33,212.0,212.06,17403.0,209.2888,209.3775,209.0521,209.1113,17403.0
2023-01-04 15:35:00,212.03,212.04,211.47,211.69,21426.0,209.0817,209.0915,208.5295,208.7464,21426.0
2023-01-04 15:40:00,211.55,211.66,211.33,211.48,72648.0,208.6084,208.7168,208.3914,208.5393,72648.0
2023-01-04 15:45:00,211.4,211.89,211.38,211.89,34075.0,208.4604,208.9436,208.4407,208.9436,34075.0
2023-01-04 15:50:00,212.07,212.27,211.97,212.27,25011.0,209.1211,209.3184,209.0225,209.3184,25011.0
2023-01-04 15:55:00,212.45,213.13,212.4,213.1,20384.0,209.4958,210.1664,209.4465,210.1368,20384.0
2023-01-05 09:30:00,211.68,211.85,210.32,210.55,42332.0,208.7366,208.9042,207.3955,207.6223,42332.0
2023-01-05 09:35:00,210.51,210.64,210.2,210.3,7950.0,207.5828,207.711,207.2771,207.3757,7950.0
2023-01-05 09:40:00,210.14,210.14,209.63,210.02,6568.0,207.218,207.218,206.7151,207.0996,6568.0
2023-01-05 09:45:00,209.81,209.94,209.48,209.78,10776.0,206.8926,207.0207,206.5671,206.863,10776.0
2023-01-05 09:50:00,209.89,210.24,209.75,210.0,11439.0,206.9714,207.3166,206.8334,207.0799,11439.0
2023-01-05 09:55:00,210.27,210.81,210.27,210.66,10197.0,207.3462,207.8787,207.3462,207.7307,10197.0
2023-01-05 10:00:00,210.5,211.03,210.5,210.92,4207.0,207.573,208.0956,207.573,207.9871,4207.0
2023-01-05 10:05:00,210.7,211.63,210.43,211.03,22602.0,207.7702,208.6872,207.5039,208.0956,22602.0
2023-01-05 10:10:00,211.06,211.5,210.91,211.02,9615.0,208.1252,208.5591,207.9773,208.0857,9615.0
2023-01-05 10:15:00,210.97,211.0,210.53,210.58,40704.0,208.0364,208.066,207.6025,207.6519,40704.0
2023-01-05 10:20:00,210.63,210.67,210.18,210.33,10715.0,207.7012,207.7406,207.2574,207.4053,10715.0
2023-01-05 10:25:00,210.34,210.78,210.26,210.59,5347.0,207.4152,207.8491,207.3363,207.6617,5347.0
2023-01-05 10:30:00,210.59,210.59,210.24,210.25,3935.0,207.6617,207.6617,207.3166,207.3264,3935.0
2023-01-05 10:35:00,210.24,210.31,209.94,210.22,49259.0,207.3166,207.3856,207.0207,207.2969,49259.0
2023-01-05 10:40:00,210.15,210.67,210.1,210.63,6560.0,207.2278,207.7406,207.1785,207.7012,6560.0
2023-01-05 10:45:00,210.56,210.64,210.32,210.33,4485.0,207.6321,207.711,207.3955,207.4053,4485.0
2023-01-05 10:50:00,210.33,210.39,209.88,209.98,28587.0,207.4053,207.4645,206.9616,207.0602,28587.0
2023-01-05 10:55:00,209.98,210.13,209.88,209.88,5216.0,207.0602,207.2081,206.9616,206.9616,5216.0
2023-01-05 11:00:00,209.87,210.05,209.76,209.96,15632.0,206.9517,207.1292,206.8433,207.0405,15632.0
2023-01-05 11:05:00,210.0,210.14,209.97,210.07,6433.0,207.0799,207.218,207.0503,207.1489,6433.0
2023-01-05 11:10:00,210.11,210.55,210.09,210.2,9058.0,207.1884,207.6223,207.1687,207.2771,9058.0
2023-01-05 11:15:00,210.22,210.29,210.07,210.11,8639.0,207.2969,207.3659,207.1489,207.1884,8639.0
2023-01-05 11:20:00,210.02,210.09,209.61,209.61,6410.0,207.0996,207.1687,206.6953,206.6953,6410.0
2023-01-05 11:25:00,209.7,209.87,209.67,209.73,9496.0,206.7841,206.9517,206.7545,206.8137,9496.0
2023-01-05 11:30:00,209.79,209.99,209.79,209.92,13478.0,206.8728,207.0701,206.8728,207.001,13478.0
2023-01-05 11:35:00,209.9,210.14,209.85,209.93,30242.0,206.9813,207.218,206.932,207.0109,30242.0
2023-01-05 11:40:00,209.92,210.31,209.84,210.31,15880.0,207.001,207.3856,206.9221,207.3856,15880.0
2023-01-05 11:45:00,210.37,210.44,210.27,210.27,27769.0,207.4448,207.5138,207.3462,207.3462,27769.0
2023-01-05 11:50:00,210.33,210.33,210.1,210.14,28143.0,207.4053,207.4053,207.1785,207.218,28143.0
2023-01-05 11:55:00,210.07,210.12,209.81,209.93,7728.0,207.1489,207.1982,206.8926,207.0109,7728.0
2023-01-05 12:00:00,209.91,210.19,209.87,210.11,5902.0,206.9912,207.2673,206.9517,207.1884,5902.0
2023-01-05 12:05:00,210.04,210.44,210.04,210.3,5730.0,207.1194,207.5138,207.1194,207.3757,5730.0
2023-01-05 12:10:00,210.24,210.24,209.97,209.97,6499.0,207.3166,207.3166,207.0503,207.0503,6499.0
2023-01-05 12:15:00,209.96,210.04,209.56,209.56,5173.0,207.0405,207.1194,206.646,206.646,5173.0
2023-01-05 12:20:00,209.53,210.02,209.53,209.99,10751.0,206.6165,207.0996,206.6165,207.0701,10751.0
2023-01-05 12:25:00,210.11,210.11,209.92,209.92,7663.0,207.1884,207.1884,207.001,207.001,7663.0
2023-01-05 12:30:00,209.97,210.35,209.96,210.24,6224.0,207.0503,207.425,207.0405,207.3166,6224.0
2023-01-05 12:35:00,210.29,210.29,209.87,209.96,7055.0,207.3659,207.3659,206.9517,207.0405,7055.0
2023-01-05 12:40:00,209.94,209.95,209.65,209.69,1865.0,207.0207,207.0306,206.7348,206.7742,1865.0
2023-01-05 12:45:00,209.72,209.77,209.63,209.72,2705.0,206.8038,206.8531,206.7151,206.8038,2705.0
2023-01-05 12:50:00,209.74,209.78,209.5,209.54,16534.0,206.8235,206.863,206.5869,206.6263,16534.0
2023-01-05 12:55:00,209.54,209.58,209.46,209.46,4116.0,206.6263,206.6658,206.5474,206.5474,4116.0
2023-01-05 13:00:00,209.43,209.47,209.34,209.38,2397.0,206.5178,206.5573,206.4291,206.4685,2397.0
2023-01-05 13:05:00,209.44,209.64,209.44,209.6,9440.0,206.5277,206.7249,206.5277,206.6855,9440.0
2023-01-05 13:10:00,209.57,209.57,209.25,209.25,7008.0,206.6559,206.6559,206.3403,206.3403,7008.0
2023-01-05 13:15:00,209.24,209.36,209.24,209.31,6984.0,206.3305,206.4488,206.3305,206.3995,6984.0
2023-01-05 13:20:00,209.48,210.63,209.45,210.5,25697.0,206.5671,207.7012,206.5376,207.573,25697.0
2023-01-05 13:25:00,210.36,210.84,210.33,210.41,9933.0,207.4349,207.9082,207.4053,207.4842,9933.0
2023-01-05 13:30:00,210.53,210.89,210.47,210.75,4199.0,207.6025,207.9575,207.5434,207.8195,4199.0
2023-01-05 13:35:00,210.81,210.9,210.48,210.57,20635.0,207.8787,207.9674,207.5532,207.642,20635.0
2023-01-05 13:40:00,210.63,210.79,210.35,210.43,8351.0,207.7012,207.8589,207.425,207.5039,8351.0
2023-01-05 13:45:00,210.35,210.56,210.33,210.47,5937.0,207.425,207.6321,207.4053,207.5434,5937.0
2023-01-05 13:50:00,210.28,210.53,210.28,210.51,5196.0,207.356,207.6025,207.356,207.5828,5196.0
2023-01-05 13:55:00,210.35,210.57,210.21,210.25,10568.0,207.425,207.642,207.287,207.3264,10568.0
2023-01-05 14:00:00,210.42,210.48,210.29,210.3,6637.0,207.4941,207.5532,207.3659,207.3757,6637.0
2023-01-05 14:05:00,210.3,210.49,210.27,210.49,10548.0,207.3757,207.5631,207.3462,207.5631,10548.0
2023-01-05 14:10:00,210.5,210.5,210.01,210.02,3234.0,207.573,207.573,207.0898,207.0996,3234.0
2023-01-05 14:15:00,210.07,210.3,210.06,210.28,11077.0,207.1489,207.3757,207.1391,207.356,11077.0
2023-01-05 14:20:00,210.35,210.35,210.2,210.29,19365.0,207.425,207.425,207.2771,207.3659,19365.0
2023-01-05 14:25:00,210.26,210.35,210.03,210.03,35432.0,207.3363,207.425,207.1095,207.1095,35432.0
2023-01-05 14:30:00,210.03,210.22,210.03,210.12,11293.0,207.1095,207.2969,207.1095,207.1982,11293.0
2023-01-05 14:35:00,210.13,210.81,210.12,210.57,7416.0,207.2081,207.8787,207.1982,207.642,7416.0
2023-01-05 14:40:00,210.64,210.68,210.51,210.55,21975.0,207.711,207.7505,207.5828,207.6223,21975.0
2023-01-05 14:45:00,210.54,211.01,210.54,210.92,10315.0,207.6124,208.0759,207.6124,207.9871,10315.0
2023-01-05 14:50:00,210.84,210.9,210.71,210.81,6211.0,207.9082,207.9674,207.78,207.8787,6211.0
2023-01-05 14:55:00,210.77,210.85,210.38,210.41,9364.0,207.8392,207.9181,207.4546,207.4842,9364.0
2023-01-05 15:00:00,210.24,210.34,210.16,210.23,7469.0,207.3166,207.4152,207.2377,207.3067,7469.0
2023-01-05 15:05:00,210.24,210.24,209.97,209.97,9158.0,207.3166,207.3166,207.0503,207.0503,9158.0
2023-01-05 15:10:00,209.98,209.98,209.82,209.92,10165.0,207.0602,207.0602,206.9024,207.001,10165.0
2023-01-05 15:15:00,209.97,210.06,209.65,209.72,13914.0,207.0503,207.1391,206.7348,206.8038,13914.0
2023-01-05 15:20:00,209.71,209.82,209.58,209.58,9120.0,206.7939,206.9024,206.6658,206.6658,9120.0
2023-01-05 15:25:00,209.62,209.62,209.41,209.56,12500.0,206.7052,206.7052,206.4981,206.646,12500.0
2023-01-05 15:30:00,209.52,209.52,209.28,209.44,8956.0,206.6066,206.6066,206.3699,206.5277,8956.0
2023-01-05 15:35:00,209.45,209.69,209.45,209.6,14444.0,206.5376,206.7742,206.5376,206.6855,14444.0
2023-01-05 15:40:00,209.61,209.63,209.29,209.38,4684.0,206.6953,206.7151,206.3798,206.4685,4684.0
2023-01-05 15:45:00,209.44,209.65,209.21,209.3,48903.0,206.5277,206.7348,206.3009,206.3896,48903.0
2023-01-05 15:50:00,209.28,209.3,208.97,209.0,20867.0,206.3699,206.3896,206.0642,206.0938,20867.0
2023-01-05 15:55:00,209.0,209.36,209.0,209.22,21279.0,206.0938,206.4488,206.0938,206.3108,21279.0
2023-01-06 09:30:00,210.65,211.1,209.8,211.07,36760.0,207.7209,208.1646,206.8827,208.135,36760.0
2023-01-06 09:35:00,211.34,211.34,209.27,209.27,3432.0,208.4013,208.4013,206.3601,206.3601,3432.0
2023-01-06 09:40:00,209.2,209.32,208.27,208.34,10672.0,206.291,206.4094,205.374,205.443,10672.0
2023-01-06 09:45:00,208.28,208.53,207.94,208.29,10753.0,205.3838,205.6304,205.0486,205.3937,10753.0
2023-01-06 09:50:00,208.32,208.9,208.18,208.88,3863.0,205.4233,205.9952,205.2852,205.9755,3863.0
2023-01-06 09:55:00,209.09,209.23,208.55,208.58,24788.0,206.1826,206.3206,205.6501,205.6797,24788.0
2023-01-06 10:00:00,208.77,210.09,208.77,209.23,8156.0,205.867,207.1687,205.867,206.3206,8156.0
2023-01-06 10:05:00,209.04,210.35,209.03,210.35,30868.0,206.1333,207.425,206.1234,207.425,30868.0
2023-01-06 10:10:00,209.93,210.42,209.91,210.13,7698.0,207.0109,207.4941,206.9912,207.2081,7698.0
2023-01-06 10:15:00,210.37,210.84,210.14,210.67,5031.0,207.4448,207.9082,207.218,207.7406,5031.0
2023-01-06 10:20:00,210.77,210.77,210.14,210.5,10525.0,207.8392,207.8392,207.218,207.573,10525.0
2023-01-06 10:25:00,210.27,210.27,209.82,209.99,2865.0,207.3462,207.3462,206.9024,207.0701,2865.0
2023-01-06 10:30:00,210.1,210.66,209.98,210.64,6080.0,207.1785,207.7307,207.0602,207.711,6080.0
2023-01-06 10:35:00,210.7,211.29,210.69,211.25,14485.0,207.7702,208.352,207.7603,208.3125,14485.0
2023-01-06 10:40:00,211.31,211.44,210.92,210.95,11956.0,208.3717,208.4999,207.9871,208.0167,11956.0
2023-01-06 10:45:00,211.09,211.6,210.99,211.57,6753.0,208.1548,208.6577,208.0561,208.6281,6753.0
2023-01-06 10:50:00,211.44,211.76,211.43,211.71,19357.0,208.4999,208.8154,208.49,208.7661,19357.0
2023-01-06 10:55:00,211.59,211.98,211.49,211.79,11714.0,208.6478,209.0324,208.5492,208.845,11714.0
2023-01-06 11:00:00,211.79,212.06,211.65,212.06,6273.0,208.845,209.1113,208.707,209.1113,6273.0
2023-01-06 11:05:00,212.06,212.4,212.0,212.19,23798.0,209.1113,209.4465,209.0521,209.2395,23798.0
2023-01-06 11:10:00,212.18,212.21,211.71,211.74,15101.0,209.2296,209.2592,208.7661,208.7957,15101.0
2023-01-06 11:15:00,211.81,211.85,211.52,211.59,22291.0,208.8647,208.9042,208.5788,208.6478,22291.0
2023-01-06 11:20:00,211.72,212.11,211.72,212.11,4934.0,208.776,209.1606,208.776,209.1606,4934.0
2023-01-06 11:25:00,211.97,212.01,211.7,211.82,3891.0,209.0225,209.062,208.7563,208.8746,3891.0
2023-01-06 11:30:00,211.71,212.08,211.54,212.07,9459.0,208.7661,209.131,208.5985,209.1211,9459.0
2023-01-06 11:35:00,212.03,212.18,211.89,211.98,4068.0,209.0817,209.2296,208.9436,209.0324,4068.0
2023-01-06 11:40:00,212.06,212.08,211.81,211.96,34521.0,209.1113,209.131,208.8647,209.0127,34521.0
2023-01-06 11:45:00,211.92,212.16,211.79,212.1,3278.0,208.9732,209.2099,208.845,209.1507,3278.0
2023-01-06 11:50:00,212.12,212.71,212.12,212.59,6009.0,209.1704,209.7522,209.1704,209.6339,6009.0
2023-01-06 11:55:00,212.6,212.7,212.49,212.5,3635.0,209.6438,209.7424,209.5353,209.5452,3635.0
2023-01-06 12:00:00,212.5,212.6,212.5,212.55,8547.0,209.5452,209.6438,209.5452,209.5945,8547.0
2023-01-06 12:05:00,212.55,212.66,212.5,212.57,8232.0,209.5945,209.7029,209.5452,209.6142,8232.0
2023-01-06 12:10:00,212.6,212.69,212.43,212.43,4569.0,209.6438,209.7325,209.4761,209.4761,4569.0
2023-01-06 12:15:00,212.48,212.6,212.31,212.58,5097.0,209.5254,209.6438,209.3578,209.624,5097.0
2023-01-06 12:20:00,212.61,212.66,212.2,212.23,3563.0,209.6536,209.7029,209.2493,209.2789,3563.0
2023-01-06 12:25:00,212.29,212.41,212.29,212.38,5241.0,209.3381,209.4564,209.3381,209.4268,5241.0
2023-01-06 12:30:00,212.38,212.5,212.24,212.24,5629.0,209.4268,209.5452,209.2888,209.2888,5629.0
2023-01-06 12:35:00,212.23,212.26,212.04,212.18,2299.0,209.2789,209.3085,209.0915,209.2296,2299.0
2023-01-06 12:40:00,212.09,212.14,212.04,212.09,11798.0,209.1409,209.1902,209.0915,209.1409,11798.0
2023-01-06 12:45:00,212.2,212.29,212.2,212.27,1165.0,209.2493,209.3381,209.2493,209.3184,1165.0
2023-01-06 12:50:00,212.27,212.27,211.98,212.08,10141.0,209.3184,209.3184,209.0324,209.131,10141.0
2023-01-06 12:55:00,212.07,212.17,211.9,212.17,4477.0,209.1211,209.2197,208.9535,209.2197,4477.0
2023-01-06 13:00:00,212.19,212.29,212.08,212.21,7123.0,209.2395,209.3381,209.131,209.2592,7123.0
2023-01-06 13:05:00,212.28,212.55,212.27,212.42,2669.0,209.3282,209.5945,209.3184,209.4663,2669.0
2023-01-06 13:10:00,212.43,212.61,212.36,212.55,7056.0,209.4761,209.6536,209.4071,209.5945,7056.0
2023-01-06 13:15:00,212.62,212.62,212.45,212.54,4505.0,209.6635,209.6635,209.4958,209.5846,4505.0
2023-01-06 13:20:00,212.51,212.67,212.47,212.61,12119.0,209.555,209.7128,209.5156,209.6536,12119.0
2023-01-06 13:25:00,212.62,212.83,212.58,212.81,14689.0,209.6635,209.8706,209.624,209.8508,14689.0
2023-01-06 13:30:00,212.86,213.06,212.81,213.04,12228.0,209.9001,210.0974,209.8508,210.0776,12228.0
2023-01-06 13:35:00,213.06,213.19,212.96,213.17,8443.0,210.0974,210.2256,209.9988,210.2058,8443.0
2023-01-06 13:40:00,213.16,213.39,213.16,213.22,3511.0,210.196,210.4228,210.196,210.2551,3511.0
2023-01-06 13:45:00,213.25,213.26,213.14,213.22,17412.0,210.2847,210.2946,210.1763,210.2551,17412.0
2023-01-06 13:50:00,213.23,213.23,213.09,213.15,4325.0,210.265,210.265,210.1269,210.1861,4325.0
2023-01-06 13:55:00,213.29,213.42,213.2,213.35,6779.0,210.3242,210.4524,210.2354,210.3833,6779.0
2023-01-06 14:00:00,213.39,213.54,213.36,213.53,12238.0,210.4228,210.5707,210.3932,210.5608,12238.0
2023-01-06 14:05:00,213.51,213.58,213.38,213.58,8607.0,210.5411,210.6101,210.4129,210.6101,8607.0
2023-01-06 14:10:00,213.6,213.97,213.6,213.81,30485.0,210.6299,210.9947,210.6299,210.8369,30485.0
2023-01-06 14:15:00,213.88,214.04,213.84,214.0,11290.0,210.906,211.0637,210.8665,211.0243,11290.0
2023-01-06 14:20:00,213.96,214.3,213.96,214.29,10900.0,210.9849,211.3201,210.9849,211.3103,10900.0
2023-01-06 14:25:00,214.28,214.28,214.0,214.0,7407.0,211.3004,211.3004,211.0243,211.0243,7407.0
2023-01-06 14:30:00,214.02,214.16,213.99,214.11,13270.0,211.044,211.1821,211.0144,211.1328,13270.0
2023-01-06 14:35:00,214.02,214.32,214.02,214.27,13217.0,211.044,211.3398,211.044,211.2905,13217.0
2023-01-06 14:40:00,214.23,214.32,214.08,214.31,34270.0,211.2511,211.3398,211.1032,211.33,34270.0
2023-01-06 14:45:00,214.27,214.32,214.06,214.3,5945.0,211.2905,211.3398,211.0835,211.3201,5945.0
2023-01-06 14:50:00,214.33,214.66,214.3,214.66,8921.0,211.3497,211.6751,211.3201,211.6751,8921.0
2023-01-06 14:55:00,214.68,214.7,214.52,214.56,29005.0,211.6948,211.7146,211.5371,211.5765,29005.0
2023-01-06 15:00:00,214.61,214.97,214.57,214.91,12192.0,211.6258,211.9808,211.5864,211.9216,12192.0
2023-01-06 15:05:00,214.85,214.98,214.83,214.96,8733.0,211.8625,211.9907,211.8428,211.9709,8733.0
2023-01-06 15:10:00,214.92,214.94,214.69,214.83,4828.0,211.9315,211.9512,211.7047,211.8428,4828.0
2023-01-06 15:15:00,214.88,214.98,214.63,214.68,7471.0,211.8921,211.9907,211.6455,211.6948,7471.0
2023-01-06 15:20:00,214.68,214.68,214.42,214.5,8785.0,211.6948,211.6948,211.4385,211.5173,8785.0
2023-01-06 15:25:00,214.56,214.59,214.37,214.4,29622.0,211.5765,211.6061,211.3891,211.4187,29622.0
2023-01-06 15:30:00,214.54,214.8,214.54,214.71,10140.0,211.5568,211.8132,211.5568,211.7244,10140.0
2023-01-06 15:35:00,214.71,214.74,214.47,214.68,8439.0,211.7244,211.754,211.4878,211.6948,8439.0
2023-01-06 15:40:00,214.68,214.77,214.64,214.68,13226.0,211.6948,211.7836,211.6554,211.6948,13226.0
2023-01-06 15:45:00,214.66,214.77,214.56,214.57,8005.0,211.6751,211.7836,211.5765,211.5864,8005.0
2023-01-06 15:50:00,214.38,214.38,214.09,214.18,15092.0,211.399,211.399,211.113,211.2018,15092.0
2023-01-06 15:55:00,214.23,214.4,214.04,214.15,43357.0,211.2511,211.4187,211.0637,211.1722,43357.0
2023-01-09 09:30:00,216.14,216.9,216.14,216.4,37471.0,213.1345,213.884,213.1345,213.3909,37471.0
2023-01-09 09:35:00,216.34,216.4,215.97,216.4,22785.0,213.3318,213.3909,212.9669,213.3909,22785.0
2023-01-09 09:40:00,216.35,216.88,216.24,216.88,15925.0,213.3416,213.8642,213.2331,213.8642,15925.0
2023-01-09 09:45:00,217.0,217.31,217.0,217.3,31494.0,213.9826,214.2883,213.9826,214.2784,31494.0
2023-01-09 09:50:00,217.37,217.88,217.36,217.79,6210.0,214.3474,214.8503,214.3376,214.7616,6210.0
2023-01-09 09:55:00,217.77,218.08,217.64,218.0,19757.0,214.7419,215.0476,214.6137,214.9687,19757.0
2023-01-09 10:00:00,218.17,218.36,218.02,218.34,8539.0,215.1363,215.3237,214.9884,215.3039,8539.0
2023-01-09 10:05:00,218.22,218.35,217.94,218.16,13461.0,215.1856,215.3138,214.9095,215.1264,13461.0
2023-01-09 10:10:00,218.17,218.3,217.64,217.73,4676.0,215.1363,215.2645,214.6137,214.7024,4676.0
2023-01-09 10:15:00,217.75,218.15,217.75,217.9,17904.0,214.7222,215.1166,214.7222,214.8701,17904.0
2023-01-09 10:20:00,217.96,218.23,217.66,217.94,8018.0,214.9292,215.1955,214.6334,214.9095,8018.0
2023-01-09 10:25:00,217.87,218.16,217.78,218.05,6969.0,214.8405,215.1264,214.7517,215.018,6969.0
2023-01-09 10:30:00,218.09,218.5,217.98,218.45,12238.0,215.0574,215.4617,214.949,215.4124,12238.0
2023-01-09 10:35:00,218.45,218.75,218.45,218.66,13115.0,215.4124,215.7082,215.4124,215.6195,13115.0
2023-01-09 10:40:00,218.77,218.8,218.49,218.67,17173.0,215.728,215.7575,215.4519,215.6294,17173.0
2023-01-09 10:45:00,218.78,219.08,218.74,219.08,13963.0,215.7378,216.0337,215.6984,216.0337,13963.0
2023-01-09 10:50:00,219.03,219.06,218.86,219.0,20456.0,215.9844,216.0139,215.8167,215.9548,20456.0
2023-01-09 10:55:00,219.01,219.01,218.52,218.53,7555.0,215.9646,215.9646,215.4814,215.4913,7555.0
2023-01-09 11:00:00,218.56,218.89,218.56,218.82,7303.0,215.5209,215.8463,215.5209,215.7773,7303.0
2023-01-09 11:05:00,218.9,219.19,218.85,219.19,9327.0,215.8562,216.1421,215.8069,216.1421,9327.0
2023-01-09 11:10:00,219.18,219.26,219.1,219.25,3454.0,216.1323,216.2112,216.0534,216.2013,3454.0
2023-01-09 11:15:00,219.39,219.5,219.19,219.19,6064.0,216.3393,216.4478,216.1421,216.1421,6064.0
2023-01-09 11:20:00,219.18,219.34,219.12,219.33,57834.0,216.1323,216.29,216.0731,216.2802,57834.0
2023-01-09 11:25:00,219.27,219.38,219.27,219.31,8671.0,216.221,216.3295,216.221,216.2605,8671.0
2023-01-09 11:30:00,219.38,219.44,219.06,219.06,101677.0,216.3295,216.3887,216.0139,216.0139,101677.0
2023-01-09 11:35:00,219.05,219.27,218.96,218.97,4088.0,216.0041,216.221,215.9153,215.9252,4088.0
2023-01-09 11:40:00,218.99,219.04,218.88,219.02,15294.0,215.9449,215.9942,215.8364,215.9745,15294.0
2023-01-09 11:45:00,219.09,219.15,218.97,219.08,3621.0,216.0435,216.1027,215.9252,216.0337,3621.0
2023-01-09 11:50:00,219.16,219.38,219.06,219.32,11358.0,216.1125,216.3295,216.0139,216.2703,11358.0
2023-01-09 11:55:00,219.31,219.33,219.09,219.22,12203.0,216.2605,216.2802,216.0435,216.1717,12203.0
2023-01-09 12:00:00,219.21,219.22,219.02,219.15,10266.0,216.1618,216.1717,215.9745,216.1027,10266.0
2023-01-09 12:05:00,219.04,219.09,218.94,219.01,4221.0,215.9942,216.0435,215.8956,215.9646,4221.0
2023-01-09 12:10:00,219.03,219.15,219.01,219.13,4837.0,215.9844,216.1027,215.9646,216.083,4837.0
2023-01-09 12:15:00,219.06,219.09,218.87,218.9,7576.0,216.0139,216.0435,215.8266,215.8562,7576.0
2023-01-09 12:20:00,218.96,219.1,218.94,219.08,3457.0,215.9153,216.0534,215.8956,216.0337,3457.0
2023-01-09 12:25:00,219.11,219.29,219.08,219.26,8771.0,216.0632,216.2407,216.0337,216.2112,8771.0
2023-01-09 12:30:00,219.21,219.22,219.11,219.11,3993.0,216.1618,216.1717,216.0632,216.0632,3993.0
2023-01-09 12:35:00,218.89,218.94,218.75,218.8,5143.0,215.8463,215.8956,215.7082,215.7575,5143.0
2023-01-09 12:40:00,218.72,218.75,218.59,218.59,10933.0,215.6787,215.7082,215.5505,215.5505,10933.0
2023-01-09 12:45:00,218.65,218.88,218.65,218.84,3573.0,215.6096,215.8364,215.6096,215.797,3573.0
2023-01-09 12:50:00,218.8,218.99,218.8,218.95,9436.0,215.7575,215.9449,215.7575,215.9055,9436.0
2023-01-09 12:55:00,218.99,219.12,218.91,219.07,5522.0,215.9449,216.0731,215.866,216.0238,5522.0
2023-01-09 13:00:00,219.08,219.17,218.99,218.99,4995.0,216.0337,216.1224,215.9449,215.9449,4995.0
2023-01-09 13:05:00,218.91,218.94,218.79,218.83,2145.0,215.866,215.8956,215.7477,215.7871,2145.0
2023-01-09 13:10:00,218.81,219.02,218.75,219.02,4315.0,215.7674,215.9745,215.7082,215.9745,4315.0
2023-01-09 13:15:00,219.0,219.14,218.93,219.13,2688.0,215.9548,216.0928,215.8857,216.083,2688.0
2023-01-09 13:20:00,219.16,219.31,219.12,219.21,139381.0,216.1125,216.2605,216.0731,216.1618,139381.0
2023-01-09 13:25:00,219.21,219.22,219.04,219.14,2896.0,216.1618,216.1717,215.9942,216.0928,2896.0
2023-01-09 13:30:00,219.1,219.1,218.85,218.85,12074.0,216.0534,216.0534,215.8069,215.8069,12074.0
2023-01-09 13:35:00,218.83,218.83,218.35,218.51,10479.0,215.7871,215.7871,215.3138,215.4716,10479.0
2023-01-09 13:40:00,218.45,218.49,217.87,217.88,5551.0,215.4124,215.4519,214.8405,214.8503,5551.0
2023-01-09 13:45:00,217.77,217.78,217.42,217.69,26753.0,214.7419,214.7517,214.3967,214.663,26753.0
2023-01-09 13:50:00,217.55,217.76,217.52,217.7,6677.0,214.5249,214.732,214.4953,214.6728,6677.0
2023-01-09 13:55:00,217.68,217.81,217.65,217.77,4484.0,214.6531,214.7813,214.6235,214.7419,4484.0
2023-01-09 14:00:00,217.89,218.21,217.86,218.06,14502.0,214.8602,215.1758,214.8306,215.0278,14502.0
2023-01-09 14:05:00,218.01,218.04,217.44,217.88,8627.0,214.9785,215.0081,214.4165,214.8503,8627.0
2023-01-09 14:10:00,217.92,218.01,217.72,217.87,11683.0,214.8898,214.9785,214.6926,214.8405,11683.0
2023-01-09 14:15:00,217.83,217.9,217.75,217.9,3945.0,214.801,214.8701,214.7222,214.8701,3945.0
2023-01-09 14:20:00,217.98,218.19,217.93,218.15,6104.0,214.949,215.156,214.8996,215.1166,6104.0
2023-01-09 14:25:00,218.18,218.18,217.91,218.12,5529.0,215.1462,215.1462,214.8799,215.087,5529.0
2023-01-09 14:30:00,218.0,218.1,217.73,217.75,10904.0,214.9687,215.0673,214.7024,214.7222,10904.0
2023-01-09 14:35:00,217.79,217.83,217.48,217.49,32408.0,214.7616,214.801,214.4559,214.4658,32408.0
2023-01-09 14:40:00,217.47,217.57,217.34,217.51,8751.0,214.446,214.5447,214.3179,214.4855,8751.0
2023-01-09 14:45:00,217.51,217.57,217.29,217.35,11543.0,214.4855,214.5447,214.2685,214.3277,11543.0
2023-01-09 14:50:00,217.42,217.48,217.28,217.39,23328.0,214.3967,214.4559,214.2587,214.3672,23328.0
2023-01-09 14:55:00,217.37,217.37,216.69,216.78,9147.0,214.3474,214.3474,213.6769,213.7656,9147.0
2023-01-09 15:00:00,216.64,216.87,216.62,216.78,6435.0,213.6276,213.8544,213.6079,213.7656,6435.0
2023-01-09 15:05:00,216.9,216.9,216.54,216.8,5976.0,213.884,213.884,213.529,213.7854,5976.0
2023-01-09 15:10:00,216.84,216.86,216.38,216.38,9314.0,213.8248,213.8445,213.3712,213.3712,9314.0
2023-01-09 15:15:00,216.35,216.58,216.32,216.58,19568.0,213.3416,213.5684,213.312,213.5684,19568.0
2023-01-09 15:20:00,216.53,216.89,216.53,216.61,32379.0,213.5191,213.8741,213.5191,213.598,32379.0
2023-01-09 15:25:00,216.66,216.66,216.51,216.55,6380.0,213.6473,213.6473,213.4994,213.5388,6380.0
2023-01-09 15:30:00,216.46,216.53,216.08,216.35,53795.0,213.4501,213.5191,213.0754,213.3416,53795.0
2023-01-09 15:35:00,216.34,216.37,216.19,216.19,6050.0,213.3318,213.3613,213.1838,213.1838,6050.0
2023-01-09 15:40:00,216.21,216.47,216.03,216.47,20017.0,213.2036,213.4599,213.0261,213.4599,20017.0
2023-01-09 15:45:00,216.43,216.48,215.89,216.03,18685.0,213.4205,213.4698,212.888,213.0261,18685.0
2023-01-09 15:50:00,216.24,216.27,216.0,216.13,47069.0,213.2331,213.2627,212.9965,213.1247,47069.0
2023-01-09 15:55:00,216.02,216.04,215.78,215.94,33129.0,213.0162,213.0359,212.7795,212.9373,33129.0
2023-01-10 09:30:00,215.3,217.1,215.3,217.1,34946.0,212.3062,214.0812,212.3062,214.0812,34946.0
2023-01-10 09:35:00,217.15,217.28,216.68,216.78,12800.0,214.1305,214.2587,213.667,213.7656,12800.0
2023-01-10 09:40:00,216.77,216.81,216.2,216.44,11364.0,213.7558,213.7952,213.1937,213.4304,11364.0
2023-01-10 09:45:00,216.44,216.57,215.6,216.22,4411.0,213.4304,213.5586,212.602,213.2134,4411.0
2023-01-10 09:50:00,216.1,217.02,215.92,216.98,7027.0,213.0951,214.0023,212.9176,213.9629,7027.0
2023-01-10 09:55:00,216.88,217.26,216.73,216.73,9056.0,213.8642,214.239,213.7163,213.7163,9056.0
2023-01-10 10:00:00,216.8,216.8,216.57,216.78,7148.0,213.7854,213.7854,213.5586,213.7656,7148.0
2023-01-10 10:05:00,216.74,217.06,216.66,216.96,5243.0,213.7262,214.0417,213.6473,213.9431,5243.0
2023-01-10 10:10:00,216.94,217.82,216.93,217.59,9547.0,213.9234,214.7912,213.9136,214.5644,9547.0
2023-01-10 10:15:00,217.66,218.06,217.45,217.45,6788.0,214.6334,215.0278,214.4263,214.4263,6788.0
2023-01-10 10:20:00,217.42,217.42,216.97,217.09,6121.0,214.3967,214.3967,213.953,214.0713,6121.0
2023-01-10 10:25:00,217.18,217.44,216.53,216.64,3136.0,214.1601,214.4165,213.5191,213.6276,3136.0
2023-01-10 10:30:00,216.51,216.51,215.64,215.66,13961.0,213.4994,213.4994,212.6415,212.6612,13961.0
2023-01-10 10:35:00,215.68,215.96,215.6,215.94,5311.0,212.6809,212.957,212.602,212.9373,5311.0
2023-01-10 10:40:00,215.93,216.05,215.29,215.29,4201.0,212.9275,213.0458,212.2964,212.2964,4201.0
2023-01-10 10:45:00,215.15,215.77,215.1,215.72,9843.0,212.1583,212.7697,212.109,212.7204,9843.0
2023-01-10 10:50:00,215.72,216.4,215.72,216.3,2457.0,212.7204,213.3909,212.7204,213.2923,2457.0
2023-01-10 10:55:00,216.24,216.63,216.2,216.57,3667.0,213.2331,213.6177,213.1937,213.5586,3667.0
2023-01-10 11:00:00,216.52,216.66,216.44,216.62,2912.0,213.5093,213.6473,213.4304,213.6079,2912.0
2023-01-10 11:05:00,216.59,216.67,216.47,216.57,2725.0,213.5783,213.6572,213.4599,213.5586,2725.0
2023-01-10 11:10:00,216.4,216.89,216.4,216.69,5172.0,213.3909,213.8741,213.3909,213.6769,5172.0
2023-01-10 11:15:00,216.66,216.82,216.41,216.46,22537.0,213.6473,213.8051,213.4008,213.4501,22537.0
2023-01-10 11:20:00,216.58,216.78,216.55,216.75,3902.0,213.5684,213.7656,213.5388,213.7361,3902.0
2023-01-10 11:25:00,216.72,216.73,216.32,216.34,15165.0,213.7065,213.7163,213.312,213.3318,15165.0
2023-01-10 11:30:00,216.49,216.5,216.0,216.0,1868.0,213.4797,213.4895,212.9965,212.9965,1868.0
2023-01-10 11:35:00,216.24,216.36,216.09,216.09,6475.0,213.2331,213.3515,213.0852,213.0852,6475.0
2023-01-10 11:40:00,216.15,216.27,216.13,216.22,3407.0,213.1444,213.2627,213.1247,213.2134,3407.0
2023-01-10 11:45:00,216.21,216.37,215.97,216.24,3800.0,213.2036,213.3613,212.9669,213.2331,3800.0
2023-01-10 11:50:00,216.31,216.31,216.12,216.27,7180.0,213.3022,213.3022,213.1148,213.2627,7180.0
2023-01-10 11:55:00,216.31,216.54,216.31,216.51,2278.0,213.3022,213.529,213.3022,213.4994,2278.0
2023-01-10 12:00:00,216.09,216.11,215.75,215.86,5639.0,213.0852,213.105,212.75,212.8584,5639.0
2023-01-10 12:05:00,215.97,216.36,215.97,216.36,28964.0,212.9669,213.3515,212.9669,213.3515,28964.0
2023-01-10 12:10:00,216.34,216.62,216.32,216.57,5215.0,213.3318,213.6079,213.312,213.5586,5215.0
2023-01-10 12:15:00,216.55,216.55,216.3,216.32,14193.0,213.5388,213.5388,213.2923,213.312,14193.0
2023-01-10 12:20:00,216.29,216.34,216.13,216.34,13665.0,213.2825,213.3318,213.1247,213.3318,13665.0
2023-01-10 12:25:00,216.44,216.46,216.28,216.28,2909.0,213.4304,213.4501,213.2726,213.2726,2909.0
2023-01-10 12:30:00,216.32,216.53,216.31,216.5,3822.0,213.312,213.5191,213.3022,213.4895,3822.0
2023-01-10 12:35:00,216.49,217.04,216.47,217.03,8623.0,213.4797,214.022,213.4599,214.0122,8623.0
2023-01-10 12:40:00,217.08,217.09,216.77,216.86,2774.0,214.0615,214.0713,213.7558,213.8445,2774.0
2023-01-10 12:45:00,216.75,216.84,216.7,216.84,7784.0,213.7361,213.8248,213.6868,213.8248,7784.0
2023-01-10 12:50:00,216.91,216.98,216.8,216.8,2111.0,213.8938,213.9629,213.7854,213.7854,2111.0
2023-01-10 12:55:00,216.83,216.86,216.75,216.83,6572.0,213.8149,213.8445,213.7361,213.8149,6572.0
2023-01-10 13:00:00,216.82,217.01,216.76,216.97,8016.0,213.8051,213.9924,213.7459,213.953,8016.0
2023-01-10 13:05:00,216.95,217.24,216.89,217.22,5369.0,213.9333,214.2192,213.8741,214.1995,5369.0
2023-01-10 13:10:00,217.19,217.19,217.02,217.05,27808.0,214.1699,214.1699,214.0023,214.0319,27808.0
2023-01-10 13:15:00,216.95,216.95,216.74,216.75,2569.0,213.9333,213.9333,213.7262,213.7361,2569.0
2023-01-10 13:20:00,216.77,216.89,216.61,216.84,3768.0,213.7558,213.8741,213.598,213.8248,3768.0
2023-01-10 13:25:00,216.86,217.0,216.85,216.88,9812.0,213.8445,213.9826,213.8347,213.8642,9812.0
2023-01-10 13:30:00,216.86,217.08,216.78,217.06,25396.0,213.8445,214.0615,213.7656,214.0417,25396.0
2023-01-10 13:35:00,217.19,217.28,217.15,217.17,3136.0,214.1699,214.2587,214.1305,214.1502,3136.0
2023-01-10 13:40:00,217.14,217.25,217.01,217.01,4838.0,214.1206,214.2291,213.9924,213.9924,4838.0
2023-01-10 13:45:00,216.99,217.07,216.98,216.98,4506.0,213.9727,214.0516,213.9629,213.9629,4506.0
2023-01-10 13:50:00,217.21,217.21,217.07,217.07,13834.0,214.1897,214.1897,214.0516,214.0516,13834.0
2023-01-10 13:55:00,217.06,217.34,216.89,217.31,9630.0,214.0417,214.3179,213.8741,214.2883,9630.0
2023-01-10 14:00:00,217.47,217.59,217.39,217.44,6741.0,214.446,214.5644,214.3672,214.4165,6741.0
2023-01-10 14:05:00,217.44,217.51,217.25,217.44,5345.0,214.4165,214.4855,214.2291,214.4165,5345.0
2023-01-10 14:10:00,217.47,217.66,217.42,217.56,24264.0,214.446,214.6334,214.3967,214.5348,24264.0
2023-01-10 14:15:00,217.58,217.65,217.53,217.65,7316.0,214.5545,214.6235,214.5052,214.6235,7316.0
2023-01-10 14:20:00,217.69,217.7,217.53,217.53,6262.0,214.663,214.6728,214.5052,214.5052,6262.0
2023-01-10 14:25:00,217.6,217.68,217.46,217.68,2857.0,214.5742,214.6531,214.4362,214.6531,2857.0
2023-01-10 14:30:00,217.71,217.87,217.57,217.73,5776.0,214.6827,214.8405,214.5447,214.7024,5776.0
2023-01-10 14:35:00,217.75,217.77,217.47,217.52,33995.0,214.7222,214.7419,214.446,214.4953,33995.0
2023-01-10 14:40:00,217.5,217.56,217.36,217.37,5538.0,214.4756,214.5348,214.3376,214.3474,5538.0
2023-01-10 14:45:00,217.33,217.45,217.2,217.39,4329.0,214.308,214.4263,214.1798,214.3672,4329.0
2023-01-10 14:50:00,217.41,217.42,217.26,217.34,11365.0,214.3869,214.3967,214.239,214.3179,11365.0
2023-01-10 14:55:00,217.4,217.45,217.3,217.3,5277.0,214.377,214.4263,214.2784,214.2784,5277.0
2023-01-10 15:00:00,217.4,217.42,217.08,217.2,9758.0,214.377,214.3967,214.0615,214.1798,9758.0
2023-01-10 15:05:00,217.15,217.19,216.87,217.19,4916.0,214.1305,214.1699,213.8544,214.1699,4916.0
2023-01-10 15:10:00,217.17,217.27,216.98,217.27,13708.0,214.1502,214.2488,213.9629,214.2488,13708.0
2023-01-10 15:15:00,217.23,217.43,217.19,217.41,8316.0,214.2094,214.4066,214.1699,214.3869,8316.0
2023-01-10 15:20:00,217.41,217.41,217.18,217.25,13101.0,214.3869,214.3869,214.1601,214.2291,13101.0
2023-01-10 15:25:00,217.25,217.37,217.22,217.26,8027.0,214.2291,214.3474,214.1995,214.239,8027.0
2023-01-10 15:30:00,217.29,217.41,217.23,217.41,8531.0,214.2685,214.3869,214.2094,214.3869,8531.0
2023-01-10 15:35:00,217.43,217.44,217.32,217.36,12787.0,214.4066,214.4165,214.2981,214.3376,12787.0
2023-01-10 15:40:00,217.34,217.36,217.22,217.22,5672.0,214.3179,214.3376,214.1995,214.1995,5672.0
2023-01-10 15:45:00,217.26,217.48,217.26,217.42,65424.0,214.239,214.4559,214.239,214.3967,65424.0
2023-01-10 15:50:00,217.47,217.63,217.44,217.62,11232.0,214.446,214.6038,214.4165,214.594,11232.0
2023-01-10 15:55:00,217.71,218.01,217.71,218.01,42407.0,214.6827,214.9785,214.6827,214.9785,42407.0
2023-01-11 09:30:00,218.84,219.59,218.75,219.22,34397.0,215.797,216.5366,215.7082,216.1717,34397.0
2023-01-11 09:35:00,219.22,219.93,219.21,219.65,7106.0,216.1717,216.8718,216.1618,216.5957,7106.0
2023-01-11 09:40:00,219.72,220.12,219.48,220.12,9111.0,216.6648,217.0592,216.4281,217.0592,9111.0
2023-01-11 09:45:00,220.07,220.27,219.83,220.0,7361.0,217.0099,217.2071,216.7732,216.9409,7361.0
2023-01-11 09:50:00,219.93,220.14,219.53,219.62,5161.0,216.8718,217.0789,216.4774,216.5661,5161.0
2023-01-11 09:55:00,219.69,219.92,219.51,219.67,13167.0,216.6352,216.862,216.4577,216.6155,13167.0
2023-01-11 10:00:00,219.77,219.82,219.4,219.65,2134.0,216.7141,216.7634,216.3492,216.5957,2134.0
2023-01-11 10:05:00,219.81,220.25,219.81,220.2,3532.0,216.7535,217.1874,216.7535,217.1381,3532.0
2023-01-11 10:10:00,220.3,220.34,220.05,220.17,9779.0,217.2367,217.2761,216.9902,217.1085,9779.0
2023-01-11 10:15:00,220.25,220.41,220.07,220.27,15612.0,217.1874,217.3452,217.0099,217.2071,15612.0
2023-01-11 10:20:00,220.28,220.63,220.23,220.57,4398.0,217.217,217.5621,217.1677,217.5029,4398.0
2023-01-11 10:25:00,220.61,220.86,220.57,220.86,9589.0,217.5424,217.7889,217.5029,217.7889,9589.0
2023-01-11 10:30:00,220.86,220.86,220.33,220.38,8232.0,217.7889,217.7889,217.2663,217.3156,8232.0
2023-01-11 10:35:00,220.24,220.24,219.83,220.06,8316.0,217.1775,217.1775,216.7732,217.0,8316.0
2023-01-11 10:40:00,220.11,220.18,219.96,220.09,2717.0,217.0493,217.1184,216.9014,217.0296,2717.0
2023-01-11 10:45:00,220.24,220.28,220.15,220.21,3282.0,217.1775,217.217,217.0888,217.1479,3282.0
2023-01-11 10:50:00,220.13,220.16,219.63,219.73,23043.0,217.0691,217.0986,216.576,216.6746,23043.0
2023-01-11 10:55:00,219.78,219.78,219.49,219.62,7182.0,216.7239,216.7239,216.438,216.5661,7182.0
2023-01-11 11:00:00,219.62,219.81,219.59,219.77,2030.0,216.5661,216.7535,216.5366,216.7141,2030.0
2023-01-11 11:05:00,219.67,219.91,219.66,219.87,2506.0,216.6155,216.8521,216.6056,216.8127,2506.0
2023-01-11 11:10:00,219.82,220.07,219.82,220.05,2882.0,216.7634,217.0099,216.7634,216.9902,2882.0
2023-01-11 11:15:00,220.4,220.41,220.29,220.31,4678.0,217.3353,217.3452,217.2268,217.2466,4678.0
2023-01-11 11:20:00,220.35,220.48,220.23,220.39,6365.0,217.286,217.4142,217.1677,217.3254,6365.0
2023-01-11 11:25:00,220.41,220.49,220.4,220.44,627.0,217.3452,217.4241,217.3353,217.3747,627.0
2023-01-11 11:30:00,220.48,220.51,220.34,220.46,6988.0,217.4142,217.4438,217.2761,217.3945,6988.0
2023-01-11 11:35:00,220.4,220.43,220.29,220.35,3243.0,217.3353,217.3649,217.2268,217.286,3243.0
2023-01-11 11:40:00,220.37,220.55,220.37,220.55,7502.0,217.3057,217.4832,217.3057,217.4832,7502.0
2023-01-11 11:45:00,220.57,220.71,220.53,220.71,34995.0,217.5029,217.641,217.4635,217.641,34995.0
2023-01-11 11:50:00,220.69,220.74,220.63,220.65,9898.0,217.6213,217.6706,217.5621,217.5818,9898.0
2023-01-11 11:55:00,220.67,220.72,220.54,220.55,50623.0,217.6015,217.6509,217.4734,217.4832,50623.0
2023-01-11 12:00:00,220.65,220.73,220.55,220.66,57101.0,217.5818,217.6607,217.4832,217.5917,57101.0
2023-01-11 12:05:00,220.64,220.76,220.63,220.7,4429.0,217.572,217.6903,217.5621,217.6311,4429.0
2023-01-11 12:10:00,220.72,220.93,220.72,220.93,2729.0,217.6509,217.8579,217.6509,217.8579,2729.0
2023-01-11 12:15:00,220.9,221.05,220.87,221.05,5096.0,217.8283,217.9763,217.7988,217.9763,5096.0
2023-01-11 12:20:00,220.92,221.21,220.92,221.15,23319.0,217.8481,218.134,217.8481,218.0749,23319.0
2023-01-11 12:25:00,221.07,221.11,220.96,221.03,7034.0,217.996,218.0354,217.8875,217.9565,7034.0
2023-01-11 12:30:00,221.05,221.05,220.81,220.83,86019.0,217.9763,217.9763,217.7396,217.7593,86019.0
2023-01-11 12:35:00,220.87,220.87,220.75,220.75,8281.0,217.7988,217.7988,217.6804,217.6804,8281.0
2023-01-11 12:40:00,220.81,220.88,220.71,220.72,3479.0,217.7396,217.8086,217.641,217.6509,3479.0
2023-01-11 12:45:00,220.68,220.81,220.66,220.81,11867.0,217.6114,217.7396,217.5917,217.7396,11867.0
2023-01-11 12:50:00,220.86,220.95,220.81,220.87,1971.0,217.7889,217.8777,217.7396,217.7988,1971.0
2023-01-11 12:55:00,220.82,220.88,220.75,220.82,1924.0,217.7495,217.8086,217.6804,217.7495,1924.0
2023-01-11 13:00:00,220.87,221.18,220.87,221.18,5367.0,217.7988,218.1045,217.7988,218.1045,5367.0
2023-01-11 13:05:00,221.16,221.26,221.05,221.26,2911.0,218.0847,218.1833,217.9763,218.1833,2911.0
2023-01-11 13:10:00,221.26,221.55,221.2,221.45,21098.0,218.1833,218.4693,218.1242,218.3707,21098.0
2023-01-11 13:15:00,221.42,221.42,220.64,220.97,10065.0,218.3411,218.3411,217.572,217.8974,10065.0
2023-01-11 13:20:00,220.95,221.14,220.9,221.14,3002.0,217.8777,218.065,217.8283,218.065,3002.0
2023-01-11 13:25:00,221.11,221.27,220.98,221.24,5169.0,218.0354,218.1932,217.9072,218.1636,5169.0
2023-01-11 13:30:00,221.21,221.33,221.16,221.26,6349.0,218.134,218.2524,218.0847,218.1833,6349.0
2023-01-11 13:35:00,221.22,221.3,221.12,221.14,6099.0,218.1439,218.2228,218.0453,218.065,6099.0
2023-01-11 13:40:00,221.16,221.31,221.16,221.23,14331.0,218.0847,218.2326,218.0847,218.1538,14331.0
2023-01-11 13:45:00,221.21,221.28,221.18,221.21,3789.0,218.134,218.2031,218.1045,218.134,3789.0
2023-01-11 13:50:00,221.14,221.14,220.91,220.91,5547.0,218.065,218.065,217.8382,217.8382,5547.0
2023-01-11 13:55:00,220.95,221.02,220.92,220.99,4058.0,217.8777,217.9467,217.8481,217.9171,4058.0
2023-01-11 14:00:00,221.02,221.05,220.88,220.89,48832.0,217.9467,217.9763,217.8086,217.8185,48832.0
2023-01-11 14:05:00,220.94,220.94,220.76,220.92,9330.0,217.8678,217.8678,217.6903,217.8481,9330.0
2023-01-11 14:10:00,220.94,221.07,220.93,220.98,16044.0,217.8678,217.996,217.8579,217.9072,16044.0
2023-01-11 14:15:00,220.99,221.2,220.98,221.15,26115.0,217.9171,218.1242,217.9072,218.0749,26115.0
2023-01-11 14:20:00,221.16,221.2,221.12,221.16,7485.0,218.0847,218.1242,218.0453,218.0847,7485.0
2023-01-11 14:25:00,221.15,221.2,221.01,221.01,7409.0,218.0749,218.1242,217.9368,217.9368,7409.0
2023-01-11 14:30:00,221.02,221.24,220.97,221.17,12475.0,217.9467,218.1636,217.8974,218.0946,12475.0
2023-01-11 14:35:00,221.16,221.35,221.11,221.3,11949.0,218.0847,218.2721,218.0354,218.2228,11949.0
2023-01-11 14:40:00,221.28,221.52,221.26,221.46,4407.0,218.2031,218.4397,218.1833,218.3806,4407.0
2023-01-11 14:45:00,221.47,221.47,221.28,221.3,6120.0,218.3904,218.3904,218.2031,218.2228,6120.0
2023-01-11 14:50:00,221.31,221.31,221.23,221.3,7513.0,218.2326,218.2326,218.1538,218.2228,7513.0
2023-01-11 14:55:00,221.27,221.29,221.16,221.29,8345.0,218.1932,218.2129,218.0847,218.2129,8345.0
2023-01-11 15:00:00,221.3,221.43,221.24,221.4,18150.0,218.2228,218.351,218.1636,218.3214,18150.0
2023-01-11 15:05:00,221.41,221.43,221.27,221.34,19360.0,218.3313,218.351,218.1932,218.2622,19360.0
2023-01-11 15:10:00,221.33,221.62,221.33,221.51,13335.0,218.2524,218.5383,218.2524,218.4299,13335.0
2023-01-11 15:15:00,221.56,221.74,221.51,221.72,14120.0,218.4792,218.6567,218.4299,218.6369,14120.0
2023-01-11 15:20:00,221.71,221.77,221.67,221.69,10575.0,218.6271,218.6863,218.5876,218.6074,10575.0
2023-01-11 15:25:00,221.7,221.74,221.58,221.61,6648.0,218.6172,218.6567,218.4989,218.5285,6648.0
2023-01-11 15:30:00,221.56,221.56,221.42,221.49,15684.0,218.4792,218.4792,218.3411,218.4101,15684.0
2023-01-11 15:35:00,221.47,221.52,221.36,221.36,10699.0,218.3904,218.4397,218.282,218.282,10699.0
2023-01-11 15:40:00,221.34,221.7,221.33,221.7,5868.0,218.2622,218.6172,218.2524,218.6172,5868.0
2023-01-11 15:45:00,221.64,221.85,221.58,221.84,34325.0,218.5581,218.7651,218.4989,218.7553,34325.0
2023-01-11 15:50:00,221.74,222.09,221.71,222.06,33135.0,218.6567,219.0018,218.6271,218.9722,33135.0
2023-01-11 15:55:00,222.08,222.43,222.08,222.43,14837.0,218.9919,219.3371,218.9919,219.3371,14837.0
2023-01-12 09:30:00,223.01,223.45,221.94,221.95,34175.0,219.909,220.3429,218.8539,218.8637,34175.0
2023-01-12 09:35:00,221.94,222.17,221.45,222.06,9326.0,218.8539,219.0807,218.3707,218.9722,9326.0
2023-01-12 09:40:00,222.01,222.16,220.5,220.5,16014.0,218.9229,219.0708,217.4339,217.4339,16014.0
2023-01-12 09:45:00,220.46,220.64,219.92,219.92,12597.0,217.3945,217.572,216.862,216.862,12597.0
2023-01-12 09:50:00,219.87,220.32,219.85,219.85,6966.0,216.8127,217.2564,216.7929,216.7929,6966.0
2023-01-12 09:55:00,219.94,220.65,219.9,220.54,3108.0,216.8817,217.5818,216.8423,217.4734,3108.0
2023-01-12 10:00:00,220.52,221.5,220.52,221.48,6815.0,217.4536,218.42,217.4536,218.4003,6815.0
2023-01-12 10:05:00,221.48,221.6,220.81,221.23,14734.0,218.4003,218.5186,217.7396,218.1538,14734.0
2023-01-12 10:10:00,221.44,222.95,221.44,222.65,15497.0,218.3608,219.8498,218.3608,219.554,15497.0
2023-01-12 10:15:00,222.74,223.27,222.73,223.23,11880.0,219.6428,220.1654,219.6329,220.126,11880.0
2023-01-12 10:20:00,223.21,223.21,222.58,222.76,11421.0,220.1062,220.1062,219.485,219.6625,11421.0
2023-01-12 10:25:00,222.87,223.13,222.36,222.63,14405.0,219.771,220.0273,219.268,219.5343,14405.0
2023-01-12 10:30:00,222.25,222.58,221.96,222.43,8510.0,219.1596,219.485,218.8736,219.3371,8510.0
2023-01-12 10:35:00,222.43,223.09,222.41,223.04,8977.0,219.3371,219.9879,219.3174,219.9386,8977.0
2023-01-12 10:40:00,223.11,223.15,221.8,221.83,48293.0,220.0076,220.0471,218.7158,218.7454,48293.0
2023-01-12 10:45:00,221.99,222.08,221.44,221.81,11688.0,218.9032,218.9919,218.3608,218.7257,11688.0
2023-01-12 10:50:00,221.79,222.45,221.72,222.34,38478.0,218.706,219.3568,218.6369,219.2483,38478.0
2023-01-12 10:55:00,222.41,222.55,222.0,222.01,17004.0,219.3174,219.4554,218.9131,218.9229,17004.0
2023-01-12 11:00:00,221.77,221.88,221.14,221.48,10212.0,218.6863,218.7947,218.065,218.4003,10212.0
2023-01-12 11:05:00,221.6,221.9,221.6,221.82,1902.0,218.5186,218.8144,218.5186,218.7356,1902.0
2023-01-12 11:10:00,221.93,222.2,221.66,222.13,34706.0,218.844,219.1103,218.5778,219.0412,34706.0
2023-01-12 11:15:00,222.31,222.42,222.16,222.18,8720.0,219.2187,219.3272,219.0708,219.0906,8720.0
2023-01-12 11:20:00,222.18,222.42,222.05,222.2,22345.0,219.0906,219.3272,218.9624,219.1103,22345.0
2023-01-12 11:25:00,222.29,222.29,221.86,222.17,4188.0,219.199,219.199,218.775,219.0807,4188.0
2023-01-12 11:30:00,222.16,222.24,221.61,221.82,9131.0,219.0708,219.1497,218.5285,218.7356,9131.0
2023-01-12 11:35:00,221.86,222.2,221.86,222.17,6804.0,218.775,219.1103,218.775,219.0807,6804.0
2023-01-12 11:40:00,222.18,222.58,222.02,222.58,7346.0,219.0906,219.485,218.9328,219.485,7346.0
2023-01-12 11:45:00,222.63,222.63,222.18,222.28,5776.0,219.5343,219.5343,219.0906,219.1892,5776.0
2023-01-12 11:50:00,222.23,222.41,222.19,222.39,4950.0,219.1399,219.3174,219.1004,219.2976,4950.0
2023-01-12 11:55:00,222.46,222.96,222.45,222.96,11179.0,219.3667,219.8597,219.3568,219.8597,11179.0
2023-01-12 12:00:00,222.84,222.89,222.73,222.8,3213.0,219.7414,219.7907,219.6329,219.7019,3213.0
2023-01-12 12:05:00,222.69,223.12,222.69,223.12,3773.0,219.5935,220.0175,219.5935,220.0175,3773.0
2023-01-12 12:10:00,223.13,223.39,223.13,223.27,15457.0,220.0273,220.2837,220.0273,220.1654,15457.0
2023-01-12 12:15:00,223.25,223.57,223.22,223.51,8304.0,220.1457,220.4612,220.1161,220.4021,8304.0
2023-01-12 12:20:00,223.55,223.61,223.33,223.55,8825.0,220.4415,220.5007,220.2246,220.4415,8825.0
2023-01-12 12:25:00,223.56,223.91,223.51,223.91,3229.0,220.4514,220.7965,220.4021,220.7965,3229.0
2023-01-12 12:30:00,223.86,223.9,223.71,223.9,7946.0,220.7472,220.7866,220.5993,220.7866,7946.0
2023-01-12 12:35:00,223.88,224.0,223.87,223.88,2389.0,220.7669,220.8852,220.7571,220.7669,2389.0
2023-01-12 12:40:00,223.81,223.82,223.56,223.64,3468.0,220.6979,220.7077,220.4514,220.5302,3468.0
2023-01-12 12:45:00,223.71,224.0,223.7,223.78,28935.0,220.5993,220.8852,220.5894,220.6683,28935.0
2023-01-12 12:50:00,223.77,224.03,223.77,223.85,6405.0,220.6584,220.9148,220.6584,220.7373,6405.0
2023-01-12 12:55:00,223.96,223.99,223.8,223.8,8069.0,220.8458,220.8754,220.688,220.688,8069.0
2023-01-12 13:00:00,223.85,224.03,223.66,223.98,7841.0,220.7373,220.9148,220.55,220.8655,7841.0
2023-01-12 13:05:00,223.91,224.0,223.82,223.89,6033.0,220.7965,220.8852,220.7077,220.7768,6033.0
2023-01-12 13:10:00,223.85,223.96,223.66,223.93,8284.0,220.7373,220.8458,220.55,220.8162,8284.0
2023-01-12 13:15:00,223.91,224.16,223.91,224.01,11535.0,220.7965,221.043,220.7965,220.8951,11535.0
2023-01-12 13:20:00,224.04,224.07,223.84,223.84,9667.0,220.9247,220.9543,220.7275,220.7275,9667.0
2023-01-12 13:25:00,223.79,223.81,222.62,222.64,7198.0,220.6782,220.6979,219.5244,219.5442,7198.0
2023-01-12 13:30:00,222.71,222.92,222.2,222.91,18122.0,219.6132,219.8203,219.1103,219.8104,18122.0
2023-01-12 13:35:00,222.85,223.39,222.85,223.34,5015.0,219.7512,220.2837,219.7512,220.2344,5015.0
2023-01-12 13:40:00,223.38,223.53,223.36,223.47,3755.0,220.2739,220.4218,220.2541,220.3626,3755.0
2023-01-12 13:45:00,223.46,223.83,223.46,223.8,2705.0,220.3528,220.7176,220.3528,220.688,2705.0
2023-01-12 13:50:00,223.8,224.35,223.79,224.31,4692.0,220.688,221.2304,220.6782,221.1909,4692.0
2023-01-12 13:55:00,224.18,224.31,224.13,224.25,13072.0,221.0627,221.1909,221.0134,221.1318,13072.0
2023-01-12 14:00:00,224.21,224.36,223.88,223.93,21371.0,221.0923,221.2402,220.7669,220.8162,21371.0
2023-01-12 14:05:00,224.02,224.05,223.79,223.88,10975.0,220.905,220.9345,220.6782,220.7669,10975.0
2023-01-12 14:10:00,223.96,224.02,223.8,224.02,7922.0,220.8458,220.905,220.688,220.905,7922.0
2023-01-12 14:15:00,224.01,224.03,223.79,223.97,7298.0,220.8951,220.9148,220.6782,220.8557,7298.0
2023-01-12 14:20:00,223.93,224.03,223.6,223.75,6916.0,220.8162,220.9148,220.4908,220.6387,6916.0
2023-01-12 14:25:00,223.74,223.85,223.62,223.66,15643.0,220.6289,220.7373,220.5105,220.55,15643.0
2023-01-12 14:30:00,223.62,223.79,223.49,223.67,5218.0,220.5105,220.6782,220.3823,220.5598,5218.0
2023-01-12 14:35:00,223.65,223.94,223.52,223.88,24085.0,220.5401,220.8261,220.4119,220.7669,24085.0
2023-01-12 14:40:00,223.85,224.0,223.66,223.75,10516.0,220.7373,220.8852,220.55,220.6387,10516.0
2023-01-12 14:45:00,223.77,223.92,223.73,223.76,58871.0,220.6584,220.8064,220.619,220.6486,58871.0
2023-01-12 14:50:00,223.74,223.74,223.28,223.43,12088.0,220.6289,220.6289,220.1753,220.3232,12088.0
2023-01-12 14:55:00,223.47,223.61,223.25,223.61,10415.0,220.3626,220.5007,220.1457,220.5007,10415.0
2023-01-12 15:00:00,223.6,223.68,223.33,223.62,13344.0,220.4908,220.5697,220.2246,220.5105,13344.0
2023-01-12 15:05:00,223.54,223.6,223.08,223.09,10409.0,220.4316,220.4908,219.978,219.9879,10409.0
2023-01-12 15:10:00,223.19,223.21,222.95,223.12,10842.0,220.0865,220.1062,219.8498,220.0175,10842.0
2023-01-12 15:15:00,223.08,223.29,223.01,223.05,7515.0,219.978,220.1851,219.909,219.9485,7515.0
2023-01-12 15:20:00,223.12,223.4,222.99,223.34,14099.0,220.0175,220.2936,219.8893,220.2344,14099.0
2023-01-12 15:25:00,223.37,223.51,223.27,223.34,9810.0,220.264,220.4021,220.1654,220.2344,9810.0
2023-01-12 15:30:00,223.32,223.52,223.32,223.45,8591.0,220.2147,220.4119,220.2147,220.3429,8591.0
2023-01-12 15:35:00,223.41,223.41,223.16,223.33,5104.0,220.3034,220.3034,220.0569,220.2246,5104.0
2023-01-12 15:40:00,223.36,223.5,223.18,223.3,9684.0,220.2541,220.3922,220.0766,220.195,9684.0
2023-01-12 15:45:00,223.27,223.27,222.84,223.01,14518.0,220.1654,220.1654,219.7414,219.909,14518.0
2023-01-12 15:50:00,223.04,223.41,223.04,223.33,38094.0,219.9386,220.3034,219.9386,220.2246,38094.0
2023-01-12 15:55:00,223.38,223.71,223.38,223.69,14155.0,220.2739,220.5993,220.2739,220.5796,14155.0
2023-01-13 09:30:00,221.52,222.16,221.52,222.16,19043.0,218.4397,219.0708,218.4397,219.0708,19043.0
2023-01-13 09:35:00,222.14,222.24,221.82,221.91,15265.0,219.0511,219.1497,218.7356,218.8243,15265.0
2023-01-13 09:40:00,222.13,222.21,221.59,221.77,5451.0,219.0412,219.1201,218.5088,218.6863,5451.0
2023-01-13 09:45:00,221.76,222.35,221.5,221.95,11525.0,218.6764,219.2582,218.42,218.8637,11525.0
2023-01-13 09:50:00,222.33,222.41,222.24,222.3,5815.0,219.2385,219.3174,219.1497,219.2089,5815.0
2023-01-13 09:55:00,222.35,222.5,222.21,222.27,5726.0,219.2582,219.4061,219.1201,219.1793,5726.0
2023-01-13 10:00:00,222.26,222.75,222.2,222.59,8170.0,219.1694,219.6526,219.1103,219.4948,8170.0
2023-01-13 10:05:00,223.0,223.12,222.61,222.67,3553.0,219.8991,220.0175,219.5146,219.5737,3553.0
2023-01-13 10:10:00,222.88,223.36,222.84,223.18,8007.0,219.7808,220.2541,219.7414,220.0766,8007.0
2023-01-13 10:15:00,223.15,223.38,222.88,223.03,25797.0,220.0471,220.2739,219.7808,219.9287,25797.0
2023-01-13 10:20:00,223.08,223.49,222.86,223.48,3942.0,219.978,220.3823,219.7611,220.3725,3942.0
2023-01-13 10:25:00,223.43,223.47,223.23,223.46,6307.0,220.3232,220.3626,220.126,220.3528,6307.0
2023-01-13 10:30:00,223.49,223.65,223.11,223.11,5045.0,220.3823,220.5401,220.0076,220.0076,5045.0
2023-01-13 10:35:00,223.11,223.32,223.09,223.23,5406.0,220.0076,220.2147,219.9879,220.126,5406.0
2023-01-13 10:40:00,223.4,223.64,223.4,223.5,4326.0,220.2936,220.5302,220.2936,220.3922,4326.0
2023-01-13 10:45:00,223.54,223.73,223.54,223.64,5443.0,220.4316,220.619,220.4316,220.5302,5443.0
2023-01-13 10:50:00,223.62,223.62,223.37,223.47,4853.0,220.5105,220.5105,220.264,220.3626,4853.0
2023-01-13 10:55:00,223.47,223.59,223.26,223.4,33326.0,220.3626,220.4809,220.1555,220.2936,33326.0
2023-01-13 11:00:00,223.44,223.6,223.04,223.25,27785.0,220.333,220.4908,219.9386,220.1457,27785.0
2023-01-13 11:05:00,223.22,223.39,223.09,223.21,5141.0,220.1161,220.2837,219.9879,220.1062,5141.0
2023-01-13 11:10:00,223.09,223.23,222.78,222.83,11232.0,219.9879,220.126,219.6822,219.7315,11232.0
2023-01-13 11:15:00,222.91,222.91,222.48,222.49,14323.0,219.8104,219.8104,219.3864,219.3962,14323.0
2023-01-13 11:20:00,222.64,223.19,222.64,223.09,8603.0,219.5442,220.0865,219.5442,219.9879,8603.0
2023-01-13 11:25:00,223.09,223.09,222.79,222.79,1878.0,219.9879,219.9879,219.6921,219.6921,1878.0
2023-01-13 11:30:00,222.75,222.75,222.47,222.58,6980.0,219.6526,219.6526,219.3765,219.485,6980.0
2023-01-13 11:35:00,222.57,222.81,222.55,222.55,9999.0,219.4751,219.7118,219.4554,219.4554,9999.0
2023-01-13 11:40:00,222.58,222.71,222.49,222.71,14200.0,219.485,219.6132,219.3962,219.6132,14200.0
2023-01-13 11:45:00,222.66,222.66,222.29,222.5,3523.0,219.5639,219.5639,219.199,219.4061,3523.0
2023-01-13 11:50:00,222.68,222.72,222.45,222.65,10666.0,219.5836,219.623,219.3568,219.554,10666.0
2023-01-13 11:55:00,222.69,222.82,222.43,222.78,3870.0,219.5935,219.7217,219.3371,219.6822,3870.0
2023-01-13 12:00:00,222.83,222.98,222.77,222.89,4086.0,219.7315,219.8794,219.6723,219.7907,4086.0
2023-01-13 12:05:00,222.8,222.96,222.8,222.95,2717.0,219.7019,219.8597,219.7019,219.8498,2717.0
2023-01-13 12:10:00,222.96,223.17,222.86,223.09,667.0,219.8597,220.0668,219.7611,219.9879,667.0
2023-01-13 12:15:00,223.11,223.27,223.05,223.27,4973.0,220.0076,220.1654,219.9485,220.1654,4973.0
2023-01-13 12:20:00,223.21,223.36,223.16,223.17,3511.0,220.1062,220.2541,220.0569,220.0668,3511.0
2023-01-13 12:25:00,223.25,223.42,223.24,223.41,1112.0,220.1457,220.3133,220.1358,220.3034,1112.0
2023-01-13 12:30:00,223.39,223.39,223.11,223.36,14519.0,220.2837,220.2837,220.0076,220.2541,14519.0
2023-01-13 12:35:00,223.32,223.34,223.1,223.11,8931.0,220.2147,220.2344,219.9978,220.0076,8931.0
2023-01-13 12:40:00,223.18,223.24,223.06,223.15,3799.0,220.0766,220.1358,219.9583,220.0471,3799.0
2023-01-13 12:45:00,223.46,223.47,223.27,223.27,4546.0,220.3528,220.3626,220.1654,220.1654,4546.0
2023-01-13 12:50:00,223.26,223.34,223.26,223.34,1384.0,220.1555,220.2344,220.1555,220.2344,1384.0
2023-01-13 12:55:00,223.32,223.5,223.32,223.47,2707.0,220.2147,220.3922,220.2147,220.3626,2707.0
2023-01-13 13:00:00,223.44,223.58,223.43,223.44,2974.0,220.333,220.4711,220.3232,220.333,2974.0
2023-01-13 13:05:00,223.32,223.46,223.3,223.45,7819.0,220.2147,220.3528,220.195,220.3429,7819.0
2023-01-13 13:10:00,223.5,223.58,223.47,223.48,2152.0,220.3922,220.4711,220.3626,220.3725,2152.0
2023-01-13 13:15:00,223.42,223.42,223.21,223.28,1873.0,220.3133,220.3133,220.1062,220.1753,1873.0
2023-01-13 13:20:00,223.21,223.29,223.18,223.26,1014.0,220.1062,220.1851,220.0766,220.1555,1014.0
2023-01-13 13:25:00,223.42,223.52,223.34,223.49,6952.0,220.3133,220.4119,220.2344,220.3823,6952.0
2023-01-13 13:30:00,223.5,223.71,223.48,223.71,6425.0,220.3922,220.5993,220.3725,220.5993,6425.0
2023-01-13 13:35:00,223.73,223.86,223.65,223.86,10207.0,220.619,220.7472,220.5401,220.7472,10207.0
2023-01-13 13:40:00,223.89,224.21,223.88,224.16,8796.0,220.7768,221.0923,220.7669,221.043,8796.0
2023-01-13 13:45:00,224.1,224.28,223.95,224.26,4741.0,220.9839,221.1613,220.8359,221.1416,4741.0
2023-01-13 13:50:00,224.27,224.33,224.12,224.18,15740.0,221.1515,221.2107,221.0036,221.0627,15740.0
2023-01-13 13:55:00,224.16,224.26,224.13,224.22,12826.0,221.043,221.1416,221.0134,221.1022,12826.0
2023-01-13 14:00:00,224.24,224.36,224.09,224.16,8837.0,221.1219,221.2402,220.974,221.043,8837.0
2023-01-13 14:05:00,224.17,224.22,224.03,224.03,3736.0,221.0529,221.1022,220.9148,220.9148,3736.0
2023-01-13 14:10:00,224.0,224.18,224.0,224.12,16595.0,220.8852,221.0627,220.8852,221.0036,16595.0
2023-01-13 14:15:00,224.14,224.25,224.07,224.09,7971.0,221.0233,221.1318,220.9543,220.974,7971.0
2023-01-13 14:20:00,224.09,224.12,223.96,224.12,6903.0,220.974,221.0036,220.8458,221.0036,6903.0
2023-01-13 14:25:00,224.14,224.34,224.14,224.31,6501.0,221.0233,221.2205,221.0233,221.1909,6501.0
2023-01-13 14:30:00,224.4,224.51,224.3,224.37,9253.0,221.2797,221.3882,221.1811,221.2501,9253.0
2023-01-13 14:35:00,224.36,224.41,224.2,224.35,11969.0,221.2402,221.2895,221.0825,221.2304,11969.0
2023-01-13 14:40:00,224.38,224.38,224.26,224.33,20280.0,221.26,221.26,221.1416,221.2107,20280.0
2023-01-13 14:45:00,224.34,224.43,224.19,224.32,18000.0,221.2205,221.3093,221.0726,221.2008,18000.0
2023-01-13 14:50:00,224.32,224.34,224.15,224.22,11218.0,221.2008,221.2205,221.0332,221.1022,11218.0
2023-01-13 14:55:00,224.17,224.37,224.13,224.37,5295.0,221.0529,221.2501,221.0134,221.2501,5295.0
2023-01-13 15:00:00,224.33,224.48,224.33,224.48,11063.0,221.2107,221.3586,221.2107,221.3586,11063.0
2023-01-13 15:05:00,224.45,224.45,224.29,224.44,17576.0,221.329,221.329,221.1712,221.3191,17576.0
2023-01-13 15:10:00,224.47,224.59,224.37,224.47,13140.0,221.3487,221.467,221.2501,221.3487,13140.0
2023-01-13 15:15:00,224.42,224.59,224.41,224.52,15429.0,221.2994,221.467,221.2895,221.398,15429.0
2023-01-13 15:20:00,224.51,224.68,224.5,224.67,25206.0,221.3882,221.5558,221.3783,221.5459,25206.0
2023-01-13 15:25:00,224.66,224.87,224.62,224.87,13565.0,221.5361,221.7431,221.4966,221.7431,13565.0
2023-01-13 15:30:00,224.87,224.9,224.78,224.89,3954.0,221.7431,221.7727,221.6544,221.7629,3954.0
2023-01-13 15:35:00,224.92,225.3,224.9,225.3,18025.0,221.7925,222.1672,221.7727,222.1672,18025.0
2023-01-13 15:40:00,225.29,225.29,225.05,225.12,14290.0,222.1573,222.1573,221.9206,221.9897,14290.0
2023-01-13 15:45:00,224.99,225.07,224.79,224.94,11759.0,221.8615,221.9404,221.6643,221.8122,11759.0
2023-01-13 15:50:00,224.91,225.03,224.82,224.97,18630.0,221.7826,221.9009,221.6938,221.8418,18630.0
2023-01-13 15:55:00,224.98,225.2,224.98,225.04,18223.0,221.8516,222.0686,221.8516,221.9108,18223.0
2023-01-17 09:30:00,225.01,225.5,224.86,225.04,51845.0,221.8812,222.3644,221.7333,221.9108,51845.0
2023-01-17 09:35:00,225.15,225.32,224.49,224.66,6142.0,222.0193,222.1869,221.3684,221.5361,6142.0
2023-01-17 09:40:00,224.58,224.93,224.58,224.68,3537.0,221.4572,221.8023,221.4572,221.5558,3537.0
2023-01-17 09:45:00,224.88,225.34,224.88,225.06,9058.0,221.753,222.2066,221.753,221.9305,9058.0
2023-01-17 09:50:00,225.17,225.61,224.9,225.53,6565.0,222.039,222.4729,221.7727,222.394,6565.0
2023-01-17 09:55:00,225.59,225.67,225.25,225.37,11287.0,222.4531,222.532,222.1179,222.2362,11287.0
2023-01-17 10:00:00,225.63,226.57,225.59,226.37,26755.0,222.4926,223.4195,222.4531,223.2223,26755.0
2023-01-17 10:05:00,226.31,226.48,226.25,226.46,3447.0,223.1631,223.3308,223.104,223.311,3447.0
2023-01-17 10:10:00,226.5,226.76,226.32,226.36,3322.0,223.3505,223.6069,223.173,223.2124,3322.0
2023-01-17 10:15:00,226.34,226.45,226.25,226.45,20187.0,223.1927,223.3012,223.104,223.3012,20187.0
2023-01-17 10:20:00,226.5,226.81,226.47,226.61,16698.0,223.3505,223.6562,223.3209,223.459,16698.0
2023-01-17 10:25:00,226.73,226.75,226.32,226.32,5093.0,223.5773,223.597,223.173,223.173,5093.0
2023-01-17 10:30:00,226.5,226.5,226.02,226.07,18647.0,223.3505,223.3505,222.8772,222.9265,18647.0
2023-01-17 10:35:00,226.07,226.09,225.87,225.9,12810.0,222.9265,222.9462,222.7292,222.7588,12810.0
2023-01-17 10:40:00,225.92,225.93,225.08,225.45,36486.0,222.7785,222.7884,221.9502,222.3151,36486.0
2023-01-17 10:45:00,225.34,225.74,225.29,225.65,11003.0,222.2066,222.601,222.1573,222.5123,11003.0
2023-01-17 10:50:00,225.65,225.68,225.3,225.51,12889.0,222.5123,222.5419,222.1672,222.3742,12889.0
2023-01-17 10:55:00,225.51,225.61,225.32,225.5,16548.0,222.3742,222.4729,222.1869,222.3644,16548.0
2023-01-17 11:00:00,225.49,225.62,225.2,225.36,6117.0,222.3545,222.4827,222.0686,222.2263,6117.0
2023-01-17 11:05:00,225.35,225.38,224.86,224.98,26865.0,222.2165,222.2461,221.7333,221.8516,26865.0
2023-01-17 11:10:00,225.0,225.02,224.55,224.71,196207.0,221.8713,221.8911,221.4276,221.5854,196207.0
2023-01-17 11:15:00,224.78,224.95,224.7,224.83,7069.0,221.6544,221.822,221.5755,221.7037,7069.0
2023-01-17 11:20:00,224.94,225.02,224.65,224.65,5985.0,221.8122,221.8911,221.5262,221.5262,5985.0
2023-01-17 11:25:00,224.67,225.09,224.66,225.09,8436.0,221.5459,221.9601,221.5361,221.9601,8436.0
2023-01-17 11:30:00,225.08,225.41,225.08,225.33,6420.0,221.9502,222.2756,221.9502,222.1967,6420.0
2023-01-17 11:35:00,225.31,225.53,225.25,225.51,4533.0,222.177,222.394,222.1179,222.3742,4533.0
2023-01-17 11:40:00,225.51,225.65,225.47,225.51,11565.0,222.3742,222.5123,222.3348,222.3742,11565.0
2023-01-17 11:45:00,225.6,225.68,225.58,225.66,5589.0,222.463,222.5419,222.4433,222.5222,5589.0
2023-01-17 11:50:00,225.59,225.73,225.51,225.51,12420.0,222.4531,222.5912,222.3742,222.3742,12420.0
2023-01-17 11:55:00,225.58,225.74,225.44,225.74,3170.0,222.4433,222.601,222.3052,222.601,3170.0
2023-01-17 12:00:00,225.67,225.83,225.65,225.83,2073.0,222.532,222.6898,222.5123,222.6898,2073.0
2023-01-17 12:05:00,225.81,225.9,225.5,225.51,21938.0,222.6701,222.7588,222.3644,222.3742,21938.0
2023-01-17 12:10:00,225.4,225.5,225.37,225.43,2011.0,222.2658,222.3644,222.2362,222.2954,2011.0
2023-01-17 12:15:00,225.32,225.45,225.22,225.26,6867.0,222.1869,222.3151,222.0883,222.1277,6867.0
2023-01-17 12:20:00,225.26,225.38,225.14,225.23,5872.0,222.1277,222.2461,222.0094,222.0981,5872.0
2023-01-17 12:25:00,225.25,225.35,225.11,225.26,10026.0,222.1179,222.2165,221.9798,222.1277,10026.0
2023-01-17 12:30:00,225.25,225.48,225.23,225.44,3673.0,222.1179,222.3447,222.0981,222.3052,3673.0
2023-01-17 12:35:00,225.45,225.62,225.45,225.59,3228.0,222.3151,222.4827,222.3151,222.4531,3228.0
2023-01-17 12:40:00,225.58,225.67,225.52,225.54,13038.0,222.4433,222.532,222.3841,222.4038,13038.0
2023-01-17 12:45:00,225.54,225.68,225.46,225.66,34545.0,222.4038,222.5419,222.3249,222.5222,34545.0
2023-01-17 12:50:00,225.58,225.93,225.58,225.9,11981.0,222.4433,222.7884,222.4433,222.7588,11981.0
2023-01-17 12:55:00,225.88,225.94,225.75,225.8,9293.0,222.7391,222.7983,222.6109,222.6602,9293.0
2023-01-17 13:00:00,225.79,225.93,225.77,225.91,12091.0,222.6504,222.7884,222.6306,222.7687,12091.0
2023-01-17 13:05:00,225.91,225.96,225.84,225.84,13866.0,222.7687,222.818,222.6997,222.6997,13866.0
2023-01-17 13:10:00,225.87,225.87,225.64,225.72,55817.0,222.7292,222.7292,222.5024,222.5813,55817.0
2023-01-17 13:15:00,225.72,225.93,225.71,225.9,4809.0,222.5813,222.7884,222.5715,222.7588,4809.0
2023-01-17 13:20:00,225.92,225.92,225.64,225.64,9734.0,222.7785,222.7785,222.5024,222.5024,9734.0
2023-01-17 13:25:00,225.71,225.83,225.68,225.73,37596.0,222.5715,222.6898,222.5419,222.5912,37596.0
2023-01-17 13:30:00,225.77,225.91,225.69,225.9,20174.0,222.6306,222.7687,222.5517,222.7588,20174.0
2023-01-17 13:35:00,225.84,226.19,225.81,226.19,18943.0,222.6997,223.0448,222.6701,223.0448,18943.0
2023-01-17 13:40:00,226.09,226.22,226.09,226.17,9355.0,222.9462,223.0744,222.9462,223.0251,9355.0
2023-01-17 13:45:00,226.21,226.21,225.95,226.16,12510.0,223.0645,223.0645,222.8081,223.0152,12510.0
2023-01-17 13:50:00,226.16,226.2,226.06,226.06,9462.0,223.0152,223.0547,222.9166,222.9166,9462.0
2023-01-17 13:55:00,226.03,226.16,226.01,226.14,3584.0,222.887,223.0152,222.8673,222.9955,3584.0
2023-01-17 14:00:00,226.15,226.19,226.06,226.18,7832.0,223.0053,223.0448,222.9166,223.0349,7832.0
2023-01-17 14:05:00,226.25,226.26,226.12,226.14,9536.0,223.104,223.1138,222.9758,222.9955,9536.0
2023-01-17 14:10:00,226.16,226.2,225.73,225.73,8238.0,223.0152,223.0547,222.5912,222.5912,8238.0
2023-01-17 14:15:00,225.85,225.85,225.44,225.73,19352.0,222.7095,222.7095,222.3052,222.5912,19352.0
2023-01-17 14:20:00,225.73,225.73,225.5,225.68,18444.0,222.5912,222.5912,222.3644,222.5419,18444.0
2023-01-17 14:25:00,225.7,225.84,225.7,225.7,5106.0,222.5616,222.6997,222.5616,222.5616,5106.0
2023-01-17 14:30:00,225.73,225.99,225.73,225.96,10397.0,222.5912,222.8476,222.5912,222.818,10397.0
2023-01-17 14:35:00,226.07,226.17,226.03,226.12,8986.0,222.9265,223.0251,222.887,222.9758,8986.0
2023-01-17 14:40:00,226.12,226.2,226.02,226.18,5307.0,222.9758,223.0547,222.8772,223.0349,5307.0
2023-01-17 14:45:00,226.17,226.17,226.0,226.1,34005.0,223.0251,223.0251,222.8574,222.956,34005.0
2023-01-17 14:50:00,226.11,226.11,225.9,225.97,18165.0,222.9659,222.9659,222.7588,222.8278,18165.0
2023-01-17 14:55:00,225.99,225.99,225.68,225.83,15068.0,222.8476,222.8476,222.5419,222.6898,15068.0
2023-01-17 15:00:00,225.82,226.14,225.82,226.03,11258.0,222.6799,222.9955,222.6799,222.887,11258.0
2023-01-17 15:05:00,226.06,226.07,226.0,226.0,9823.0,222.9166,222.9265,222.8574,222.8574,9823.0
2023-01-17 15:10:00,226.01,226.02,225.73,225.81,19407.0,222.8673,222.8772,222.5912,222.6701,19407.0
2023-01-17 15:15:00,225.81,225.98,225.72,225.86,7666.0,222.6701,222.8377,222.5813,222.7194,7666.0
2023-01-17 15:20:00,225.86,225.9,225.7,225.85,16726.0,222.7194,222.7588,222.5616,222.7095,16726.0
2023-01-17 15:25:00,225.89,225.96,225.76,225.79,4114.0,222.749,222.818,222.6208,222.6504,4114.0
2023-01-17 15:30:00,225.78,225.93,225.75,225.9,10327.0,222.6405,222.7884,222.6109,222.7588,10327.0
2023-01-17 15:35:00,225.86,225.93,225.84,225.92,4439.0,222.7194,222.7884,222.6997,222.7785,4439.0
2023-01-17 15:40:00,225.9,225.94,225.68,225.71,16495.0,222.7588,222.7983,222.5419,222.5715,16495.0
2023-01-17 15:45:00,225.66,225.69,225.4,225.53,10724.0,222.5222,222.5517,222.2658,222.394,10724.0
2023-01-17 15:50:00,225.5,225.52,225.29,225.32,11548.0,222.3644,222.3841,222.1573,222.1869,11548.0
2023-01-17 15:55:00,225.45,225.73,225.45,225.62,52734.0,222.3151,222.5912,222.3151,222.4827,52734.0
2023-01-18 09:30:00,227.09,227.59,226.93,227.37,28808.0,223.9323,224.4253,223.7745,224.2084,28808.0
2023-01-18 09:35:00,227.41,227.5,226.85,226.85,3601.0,224.2478,224.3366,223.6956,223.6956,3601.0
2023-01-18 09:40:00,227.2,227.64,227.05,227.11,6729.0,224.0407,224.4746,223.8928,223.952,6729.0
2023-01-18 09:45:00,227.41,227.42,226.9,227.3,5435.0,224.2478,224.2577,223.7449,224.1394,5435.0
2023-01-18 09:50:00,227.33,227.75,227.29,227.43,5776.0,224.1689,224.5831,224.1295,224.2675,5776.0
2023-01-18 09:55:00,227.38,227.69,227.25,227.69,5555.0,224.2182,224.5239,224.0901,224.5239,5555.0
2023-01-18 10:00:00,228.05,228.18,227.94,228.12,5851.0,224.8789,225.0071,224.7705,224.948,5851.0
2023-01-18 10:05:00,228.08,228.46,228.03,228.03,6607.0,224.9085,225.2832,224.8592,224.8592,6607.0
2023-01-18 10:10:00,228.0,228.13,227.76,227.84,10336.0,224.8296,224.9578,224.593,224.6718,10336.0
2023-01-18 10:15:00,227.79,228.07,227.22,227.23,4531.0,224.6225,224.8986,224.0605,224.0703,4531.0
2023-01-18 10:20:00,227.4,227.69,227.32,227.68,3929.0,224.238,224.5239,224.1591,224.5141,3929.0
2023-01-18 10:25:00,227.68,227.88,227.63,227.82,2536.0,224.5141,224.7113,224.4648,224.6521,2536.0
2023-01-18 10:30:00,227.82,227.83,227.29,227.43,7054.0,224.6521,224.662,224.1295,224.2675,7054.0
2023-01-18 10:35:00,227.27,227.39,226.63,226.63,7164.0,224.1098,224.2281,223.4787,223.4787,7164.0
2023-01-18 10:40:00,226.73,226.89,225.95,226.18,22015.0,223.5773,223.7351,222.8081,223.0349,22015.0
2023-01-18 10:45:00,226.21,226.42,226.07,226.08,7571.0,223.0645,223.2716,222.9265,222.9363,7571.0
2023-01-18 10:50:00,225.97,226.03,225.67,225.67,6136.0,222.8278,222.887,222.532,222.532,6136.0
2023-01-18 10:55:00,225.6,226.04,225.46,226.04,9195.0,222.463,222.8969,222.3249,222.8969,9195.0
2023-01-18 11:00:00,225.97,226.18,225.88,225.88,6577.0,222.8278,223.0349,222.7391,222.7391,6577.0
2023-01-18 11:05:00,225.88,225.88,225.23,225.52,13521.0,222.7391,222.7391,222.0981,222.3841,13521.0
2023-01-18 11:10:00,225.54,225.54,225.18,225.45,3850.0,222.4038,222.4038,222.0488,222.3151,3850.0
2023-01-18 11:15:00,225.38,225.46,225.2,225.27,4250.0,222.2461,222.3249,222.0686,222.1376,4250.0
2023-01-18 11:20:00,225.14,225.15,224.67,224.76,6795.0,222.0094,222.0193,221.5459,221.6347,6795.0
2023-01-18 11:25:00,224.71,225.19,224.55,224.96,9046.0,221.5854,222.0587,221.4276,221.8319,9046.0
2023-01-18 11:30:00,224.84,224.84,224.34,224.49,10563.0,221.7136,221.7136,221.2205,221.3684,10563.0
2023-01-18 11:35:00,224.47,224.55,224.18,224.22,17272.0,221.3487,221.4276,221.0627,221.1022,17272.0
2023-01-18 11:40:00,224.19,224.26,224.11,224.11,6357.0,221.0726,221.1416,220.9937,220.9937,6357.0
2023-01-18 11:45:00,224.22,224.47,224.12,224.43,10704.0,221.1022,221.3487,221.0036,221.3093,10704.0
2023-01-18 11:50:00,224.4,224.4,224.04,224.15,7305.0,221.2797,221.2797,220.9247,221.0332,7305.0
2023-01-18 11:55:00,224.39,224.71,224.2,224.68,9323.0,221.2698,221.5854,221.0825,221.5558,9323.0
2023-01-18 12:00:00,224.78,224.79,224.47,224.48,8521.0,221.6544,221.6643,221.3487,221.3586,8521.0
2023-01-18 12:05:00,224.42,224.56,224.29,224.49,7876.0,221.2994,221.4375,221.1712,221.3684,7876.0
2023-01-18 12:10:00,224.43,224.66,224.37,224.66,14782.0,221.3093,221.5361,221.2501,221.5361,14782.0
2023-01-18 12:15:00,224.52,224.68,224.31,224.31,6588.0,221.398,221.5558,221.1909,221.1909,6588.0
2023-01-18 12:20:00,224.34,224.39,224.19,224.2,6225.0,221.2205,221.2698,221.0726,221.0825,6225.0
2023-01-18 12:25:00,224.24,224.29,223.87,224.02,12301.0,221.1219,221.1712,220.7571,220.905,12301.0
2023-01-18 12:30:00,223.97,224.05,223.84,223.97,10071.0,220.8557,220.9345,220.7275,220.8557,10071.0
2023-01-18 12:35:00,223.98,224.28,223.98,224.17,8278.0,220.8655,221.1613,220.8655,221.0529,8278.0
2023-01-18 12:40:00,224.2,224.28,224.06,224.15,7852.0,221.0825,221.1613,220.9444,221.0332,7852.0
2023-01-18 12:45:00,224.1,224.18,224.03,224.17,4008.0,220.9839,221.0627,220.9148,221.0529,4008.0
2023-01-18 12:50:00,224.2,224.27,223.84,223.86,5453.0,221.0825,221.1515,220.7275,220.7472,5453.0
2023-01-18 12:55:00,223.88,224.05,223.76,223.83,7588.0,220.7669,220.9345,220.6486,220.7176,7588.0
2023-01-18 13:00:00,223.88,224.08,223.67,223.67,16203.0,220.7669,220.9641,220.5598,220.5598,16203.0
2023-01-18 13:05:00,223.67,223.72,223.38,223.46,11539.0,220.5598,220.6091,220.2739,220.3528,11539.0
2023-01-18 13:10:00,223.45,223.52,223.4,223.44,20214.0,220.3429,220.4119,220.2936,220.333,20214.0
2023-01-18 13:15:00,223.47,223.55,223.37,223.46,4848.0,220.3626,220.4415,220.264,220.3528,4848.0
2023-01-18 13:20:00,223.43,223.64,223.36,223.59,13990.0,220.3232,220.5302,220.2541,220.4809,13990.0
2023-01-18 13:25:00,223.61,223.87,223.59,223.87,14030.0,220.5007,220.7571,220.4809,220.7571,14030.0
2023-01-18 13:30:00,223.76,223.98,223.69,223.69,4960.0,220.6486,220.8655,220.5796,220.5796,4960.0
2023-01-18 13:35:00,223.68,223.96,223.68,223.87,6028.0,220.5697,220.8458,220.5697,220.7571,6028.0
2023-01-18 13:40:00,223.89,224.17,223.89,224.15,7560.0,220.7768,221.0529,220.7768,221.0332,7560.0
2023-01-18 13:45:00,224.14,224.34,224.04,224.12,13439.0,221.0233,221.2205,220.9247,221.0036,13439.0
2023-01-18 13:50:00,224.13,224.36,224.1,224.36,6441.0,221.0134,221.2402,220.9839,221.2402,6441.0
2023-01-18 13:55:00,224.32,224.32,224.05,224.11,18446.0,221.2008,221.2008,220.9345,220.9937,18446.0
2023-01-18 14:00:00,224.11,224.19,223.82,224.0,11168.0,220.9937,221.0726,220.7077,220.8852,11168.0
2023-01-18 14:05:00,223.88,224.06,223.71,223.93,953120.0,220.7669,220.9444,220.5993,220.8162,953120.0
2023-01-18 14:10:00,223.92,224.1,223.92,224.03,24295.0,220.8064,220.9839,220.8064,220.9148,24295.0
2023-01-18 14:15:00,224.09,224.09,223.83,223.91,9676.0,220.974,220.974,220.7176,220.7965,9676.0
2023-01-18 14:20:00,223.96,224.11,223.94,224.02,10655.0,220.8458,220.9937,220.8261,220.905,10655.0
2023-01-18 14:25:00,224.04,224.34,224.0,224.27,11756.0,220.9247,221.2205,220.8852,221.1515,11756.0
2023-01-18 14:30:00,224.29,224.38,224.23,224.34,13565.0,221.1712,221.26,221.112,221.2205,13565.0
2023-01-18 14:35:00,224.35,224.35,224.1,224.11,16488.0,221.2304,221.2304,220.9839,220.9937,16488.0
2023-01-18 14:40:00,224.14,224.21,224.04,224.19,19489.0,221.0233,221.0923,220.9247,221.0726,19489.0
2023-01-18 14:45:00,224.19,224.24,223.97,223.97,15320.0,221.0726,221.1219,220.8557,220.8557,15320.0
2023-01-18 14:50:00,224.0,224.0,223.85,223.93,4027.0,220.8852,220.8852,220.7373,220.8162,4027.0
2023-01-18 14:55:00,223.9,223.96,223.83,223.94,6209.0,220.7866,220.8458,220.7176,220.8261,6209.0
2023-01-18 15:00:00,223.89,223.92,223.72,223.81,19680.0,220.7768,220.8064,220.6091,220.6979,19680.0
2023-01-18 15:05:00,223.78,223.92,223.71,223.88,32052.0,220.6683,220.8064,220.5993,220.7669,32052.0
2023-01-18 15:10:00,223.9,224.24,223.84,223.98,22281.0,220.7866,221.1219,220.7275,220.8655,22281.0
2023-01-18 15:15:00,223.98,224.14,223.73,223.79,17144.0,220.8655,221.0233,220.619,220.6782,17144.0
2023-01-18 15:20:00,223.74,223.88,223.69,223.85,14288.0,220.6289,220.7669,220.5796,220.7373,14288.0
2023-01-18 15:25:00,223.82,223.86,223.67,223.73,78132.0,220.7077,220.7472,220.5598,220.619,78132.0
2023-01-18 15:30:00,223.67,223.71,223.35,223.37,15230.0,220.5598,220.5993,220.2443,220.264,15230.0
2023-01-18 15:35:00,223.39,223.51,223.28,223.28,11322.0,220.2837,220.4021,220.1753,220.1753,11322.0
2023-01-18 15:40:00,223.28,223.28,223.1,223.16,38957.0,220.1753,220.1753,219.9978,220.0569,38957.0
2023-01-18 15:45:00,223.14,223.35,223.02,223.13,15167.0,220.0372,220.2443,219.9189,220.0273,15167.0
2023-01-18 15:50:00,223.05,223.34,222.93,223.14,26856.0,219.9485,220.2344,219.8301,220.0372,26856.0
2023-01-18 15:55:00,223.13,223.14,222.8,222.94,54622.0,220.0273,220.0372,219.7019,219.84,54622.0
2023-01-19 09:30:00,221.59,222.31,221.18,222.14,40275.0,218.5088,219.2187,218.1045,219.0511,40275.0
2023-01-19 09:35:00,221.76,222.4,221.67,222.39,9633.0,218.6764,219.3075,218.5876,219.2976,9633.0
2023-01-19 09:40:00,222.33,222.37,221.38,221.46,3645.0,219.2385,219.2779,218.3017,218.3806,3645.0
2023-01-19 09:45:00,221.39,221.39,220.7,220.87,3523.0,218.3115,218.3115,217.6311,217.7988,3523.0
2023-01-19 09:50:00,220.96,221.19,220.9,220.92,7198.0,217.8875,218.1143,217.8283,217.8481,7198.0
2023-01-19 09:55:00,221.16,221.84,221.15,221.49,5540.0,218.0847,218.7553,218.0749,218.4101,5540.0
2023-01-19 10:00:00,221.38,221.72,221.25,221.43,7767.0,218.3017,218.6369,218.1735,218.351,7767.0
2023-01-19 10:05:00,221.59,221.83,221.43,221.7,4806.0,218.5088,218.7454,218.351,218.6172,4806.0
2023-01-19 10:10:00,221.68,221.68,220.87,221.09,11249.0,218.5975,218.5975,217.7988,218.0157,11249.0
2023-01-19 10:15:00,221.09,221.86,220.95,221.53,6712.0,218.0157,218.775,217.8777,218.4496,6712.0
2023-01-19 10:20:00,221.61,221.61,221.18,221.18,2816.0,218.5285,218.5285,218.1045,218.1045,2816.0
2023-01-19 10:25:00,221.18,221.39,221.0,221.25,4783.0,218.1045,218.3115,217.927,218.1735,4783.0
2023-01-19 10:30:00,221.14,221.17,220.94,221.04,13676.0,218.065,218.0946,217.8678,217.9664,13676.0
2023-01-19 10:35:00,221.01,221.3,220.81,221.21,5204.0,217.9368,218.2228,217.7396,218.134,5204.0
2023-01-19 10:40:00,221.23,221.35,220.95,220.97,5961.0,218.1538,218.2721,217.8777,217.8974,5961.0
2023-01-19 10:45:00,220.97,220.97,220.52,220.72,5726.0,217.8974,217.8974,217.4536,217.6509,5726.0
2023-01-19 10:50:00,220.68,220.74,220.47,220.53,7197.0,217.6114,217.6706,217.4043,217.4635,7197.0
2023-01-19 10:55:00,220.36,220.41,220.18,220.41,10587.0,217.2959,217.3452,217.1184,217.3452,10587.0
2023-01-19 11:00:00,220.37,220.68,220.31,220.38,7003.0,217.3057,217.6114,217.2466,217.3156,7003.0
2023-01-19 11:05:00,220.49,220.87,220.33,220.84,34237.0,217.4241,217.7988,217.2663,217.7692,34237.0
2023-01-19 11:10:00,220.81,221.16,220.81,220.96,8704.0,217.7396,218.0847,217.7396,217.8875,8704.0
2023-01-19 11:15:00,220.93,221.01,220.74,220.8,8475.0,217.8579,217.9368,217.6706,217.7297,8475.0
2023-01-19 11:20:00,220.7,220.7,220.51,220.52,2037.0,217.6311,217.6311,217.4438,217.4536,2037.0
2023-01-19 11:25:00,220.57,220.61,220.28,220.32,8477.0,217.5029,217.5424,217.217,217.2564,8477.0
2023-01-19 11:30:00,220.33,220.42,220.13,220.13,21342.0,217.2663,217.355,217.0691,217.0691,21342.0
2023-01-19 11:35:00,220.14,220.34,220.12,220.3,12732.0,217.0789,217.2761,217.0592,217.2367,12732.0
2023-01-19 11:40:00,220.36,220.41,220.0,220.03,8656.0,217.2959,217.3452,216.9409,216.9704,8656.0
2023-01-19 11:45:00,220.11,220.3,220.04,220.28,5845.0,217.0493,217.2367,216.9803,217.217,5845.0
2023-01-19 11:50:00,220.29,220.33,220.13,220.13,7605.0,217.2268,217.2663,217.0691,217.0691,7605.0
2023-01-19 11:55:00,220.18,220.33,220.15,220.26,4725.0,217.1184,217.2663,217.0888,217.1972,4725.0
2023-01-19 12:00:00,220.43,220.77,220.37,220.72,5007.0,217.3649,217.7002,217.3057,217.6509,5007.0
2023-01-19 12:05:00,220.71,220.87,220.46,220.51,7582.0,217.641,217.7988,217.3945,217.4438,7582.0
2023-01-19 12:10:00,220.63,220.82,220.55,220.82,1959.0,217.5621,217.7495,217.4832,217.7495,1959.0
2023-01-19 12:15:00,220.84,221.1,220.84,220.91,9976.0,217.7692,218.0256,217.7692,217.8382,9976.0
2023-01-19 12:20:00,220.9,220.95,220.6,220.64,15783.0,217.8283,217.8777,217.5325,217.572,15783.0
2023-01-19 12:25:00,220.59,220.66,220.54,220.66,5951.0,217.5227,217.5917,217.4734,217.5917,5951.0
2023-01-19 12:30:00,220.66,220.76,220.52,220.62,3292.0,217.5917,217.6903,217.4536,217.5522,3292.0
2023-01-19 12:35:00,220.61,220.77,220.56,220.71,5371.0,217.5424,217.7002,217.4931,217.641,5371.0
2023-01-19 12:40:00,220.74,220.87,220.67,220.73,7019.0,217.6706,217.7988,217.6015,217.6607,7019.0
2023-01-19 12:45:00,220.68,220.78,220.57,220.62,3083.0,217.6114,217.71,217.5029,217.5522,3083.0
2023-01-19 12:50:00,220.68,220.68,220.46,220.46,1337.0,217.6114,217.6114,217.3945,217.3945,1337.0
2023-01-19 12:55:00,220.44,220.66,220.44,220.66,1153.0,217.3747,217.5917,217.3747,217.5917,1153.0
2023-01-19 13:00:00,220.91,221.34,220.81,221.3,5068.0,217.8382,218.2622,217.7396,218.2228,5068.0
2023-01-19 13:05:00,221.24,221.26,220.88,221.03,3699.0,218.1636,218.1833,217.8086,217.9565,3699.0
2023-01-19 13:10:00,220.93,221.1,220.79,221.1,9223.0,217.8579,218.0256,217.7199,218.0256,9223.0
2023-01-19 13:15:00,221.1,221.25,220.77,221.21,7031.0,218.0256,218.1735,217.7002,218.134,7031.0
2023-01-19 13:20:00,221.18,221.43,221.12,221.17,24596.0,218.1045,218.351,218.0453,218.0946,24596.0
2023-01-19 13:25:00,221.11,221.11,220.85,221.0,7190.0,218.0354,218.0354,217.779,217.927,7190.0
2023-01-19 13:30:00,221.1,221.36,221.08,221.27,7328.0,218.0256,218.282,218.0058,218.1932,7328.0
2023-01-19 13:35:00,221.36,221.83,221.35,221.83,12630.0,218.282,218.7454,218.2721,218.7454,12630.0
2023-01-19 13:40:00,221.92,222.14,221.66,221.69,7181.0,218.8342,219.0511,218.5778,218.6074,7181.0
2023-01-19 13:45:00,221.78,221.81,221.65,221.68,6875.0,218.6961,218.7257,218.5679,218.5975,6875.0
2023-01-19 13:50:00,221.69,221.69,221.47,221.49,3144.0,218.6074,218.6074,218.3904,218.4101,3144.0
2023-01-19 13:55:00,221.45,221.66,221.4,221.62,7252.0,218.3707,218.5778,218.3214,218.5383,7252.0
2023-01-19 14:00:00,221.63,221.69,221.33,221.6,5445.0,218.5482,218.6074,218.2524,218.5186,5445.0
2023-01-19 14:05:00,221.62,221.64,221.33,221.56,15331.0,218.5383,218.5581,218.2524,218.4792,15331.0
2023-01-19 14:10:00,221.49,221.96,221.49,221.89,488532.0,218.4101,218.8736,218.4101,218.8046,488532.0
2023-01-19 14:15:00,221.91,222.01,221.8,221.92,6416.0,218.8243,218.9229,218.7158,218.8342,6416.0
2023-01-19 14:20:00,221.94,222.4,221.91,222.39,13947.0,218.8539,219.3075,218.8243,219.2976,13947.0
2023-01-19 14:25:00,222.39,222.49,222.18,222.36,90841.0,219.2976,219.3962,219.0906,219.268,90841.0
2023-01-19 14:30:00,222.34,222.39,222.14,222.39,12136.0,219.2483,219.2976,219.0511,219.2976,12136.0
2023-01-19 14:35:00,222.43,222.6,222.33,222.37,14965.0,219.3371,219.5047,219.2385,219.2779,14965.0
2023-01-19 14:40:00,222.4,222.55,222.28,222.45,13096.0,219.3075,219.4554,219.1892,219.3568,13096.0
2023-01-19 14:45:00,222.52,222.64,222.29,222.34,3065.0,219.4258,219.5442,219.199,219.2483,3065.0
2023-01-19 14:50:00,222.36,222.36,222.11,222.14,12263.0,219.268,219.268,219.0215,219.0511,12263.0
2023-01-19 14:55:00,222.16,222.4,222.16,222.31,8244.0,219.0708,219.3075,219.0708,219.2187,8244.0
2023-01-19 15:00:00,222.31,222.52,222.28,222.47,6761.0,219.2187,219.4258,219.1892,219.3765,6761.0
2023-01-19 15:05:00,222.4,222.4,222.01,222.05,3843.0,219.3075,219.3075,218.9229,218.9624,3843.0
2023-01-19 15:10:00,222.05,222.21,221.93,222.15,33093.0,218.9624,219.1201,218.844,219.061,33093.0
2023-01-19 15:15:00,222.2,222.31,221.87,222.05,8401.0,219.1103,219.2187,218.7849,218.9624,8401.0
2023-01-19 15:20:00,221.99,222.01,221.8,222.0,6463.0,218.9032,218.9229,218.7158,218.9131,6463.0
2023-01-19 15:25:00,221.96,222.18,221.89,222.05,9250.0,218.8736,219.0906,218.8046,218.9624,9250.0
2023-01-19 15:30:00,222.07,222.08,221.7,221.9,47607.0,218.9821,218.9919,218.6172,218.8144,47607.0
2023-01-19 15:35:00,221.95,222.09,221.87,221.94,12057.0,218.8637,219.0018,218.7849,218.8539,12057.0
2023-01-19 15:40:00,221.84,221.87,221.59,221.61,8493.0,218.7553,218.7849,218.5088,218.5285,8493.0
2023-01-19 15:45:00,221.61,221.71,221.52,221.6,18049.0,218.5285,218.6271,218.4397,218.5186,18049.0
2023-01-19 15:50:00,221.56,221.65,221.26,221.33,22811.0,218.4792,218.5679,218.1833,218.2524,22811.0
2023-01-19 15:55:00,221.28,221.28,220.92,220.96,8962.0,218.2031,218.2031,217.8481,217.8875,8962.0
2023-01-20 09:30:00,222.34,222.35,221.68,221.68,38457.0,219.2483,219.2582,218.5975,218.5975,38457.0
2023-01-20 09:35:00,221.58,222.02,221.58,222.02,4237.0,218.4989,218.9328,218.4989,218.9328,4237.0
2023-01-20 09:40:00,222.15,222.55,222.13,222.53,3094.0,219.061,219.4554,219.0412,219.4357,3094.0
2023-01-20 09:45:00,222.45,222.58,222.22,222.58,5675.0,219.3568,219.485,219.13,219.485,5675.0
2023-01-20 09:50:00,222.5,223.13,222.41,222.82,17696.0,219.4061,220.0273,219.3174,219.7217,17696.0
2023-01-20 09:55:00,222.79,223.02,222.63,222.78,7545.0,219.6921,219.9189,219.5343,219.6822,7545.0
2023-01-20 10:00:00,222.68,222.83,222.3,222.74,4878.0,219.5836,219.7315,219.2089,219.6428,4878.0
2023-01-20 10:05:00,222.85,223.3,222.84,223.21,8200.0,219.7512,220.195,219.7414,220.1062,8200.0
2023-01-20 10:10:00,223.24,223.32,223.13,223.16,6021.0,220.1358,220.2147,220.0273,220.0569,6021.0
2023-01-20 10:15:00,223.21,223.23,222.88,223.04,11594.0,220.1062,220.126,219.7808,219.9386,11594.0
2023-01-20 10:20:00,223.03,223.33,223.03,223.27,4698.0,219.9287,220.2246,219.9287,220.1654,4698.0
2023-01-20 10:25:00,223.02,223.47,222.92,223.41,2875.0,219.9189,220.3626,219.8203,220.3034,2875.0
2023-01-20 10:30:00,223.6,223.63,223.35,223.39,9592.0,220.4908,220.5204,220.2443,220.2837,9592.0
2023-01-20 10:35:00,223.44,223.45,223.17,223.17,5712.0,220.333,220.3429,220.0668,220.0668,5712.0
2023-01-20 10:40:00,223.34,223.35,223.07,223.16,3601.0,220.2344,220.2443,219.9682,220.0569,3601.0
2023-01-20 10:45:00,223.16,223.27,223.06,223.18,5263.0,220.0569,220.1654,219.9583,220.0766,5263.0
2023-01-20 10:50:00,223.21,223.24,222.98,223.2,8310.0,220.1062,220.1358,219.8794,220.0964,8310.0
2023-01-20 10:55:00,223.21,223.37,223.13,223.2,5770.0,220.1062,220.264,220.0273,220.0964,5770.0
2023-01-20 11:00:00,223.16,223.75,223.11,223.69,15480.0,220.0569,220.6387,220.0076,220.5796,15480.0
2023-01-20 11:05:00,223.68,223.78,223.57,223.63,4567.0,220.5697,220.6683,220.4612,220.5204,4567.0
2023-01-20 11:10:00,223.65,224.0,223.65,223.94,2289.0,220.5401,220.8852,220.5401,220.8261,2289.0
2023-01-20 11:15:00,224.0,224.04,223.93,224.0,5613.0,220.8852,220.9247,220.8162,220.8852,5613.0
2023-01-20 11:20:00,224.04,224.05,223.84,223.96,3730.0,220.9247,220.9345,220.7275,220.8458,3730.0
2023-01-20 11:25:00,223.95,224.41,223.94,224.41,4145.0,220.8359,221.2895,220.8261,221.2895,4145.0
2023-01-20 11:30:00,224.47,224.49,224.36,224.37,3295.0,221.3487,221.3684,221.2402,221.2501,3295.0
2023-01-20 11:35:00,224.39,224.39,224.03,224.03,13357.0,221.2698,221.2698,220.9148,220.9148,13357.0
2023-01-20 11:40:00,224.04,224.13,223.94,224.06,3718.0,220.9247,221.0134,220.8261,220.9444,3718.0
2023-01-20 11:45:00,224.06,224.31,224.06,224.26,3199.0,220.9444,221.1909,220.9444,221.1416,3199.0
2023-01-20 11:50:00,224.21,224.24,224.11,224.21,4887.0,221.0923,221.1219,220.9937,221.0923,4887.0
2023-01-20 11:55:00,224.11,224.26,224.04,224.17,6491.0,220.9937,221.1416,220.9247,221.0529,6491.0
2023-01-20 12:00:00,224.2,224.37,224.2,224.33,2765.0,221.0825,221.2501,221.0825,221.2107,2765.0
2023-01-20 12:05:00,224.37,224.5,224.31,224.36,6156.0,221.2501,221.3783,221.1909,221.2402,6156.0
2023-01-20 12:10:00,224.25,224.37,224.22,224.22,3289.0,221.1318,221.2501,221.1022,221.1022,3289.0
2023-01-20 12:15:00,224.28,224.45,224.17,224.43,2024.0,221.1613,221.329,221.0529,221.3093,2024.0
2023-01-20 12:20:00,224.49,224.53,224.37,224.53,3378.0,221.3684,221.4079,221.2501,221.4079,3378.0
2023-01-20 12:25:00,224.49,224.55,224.38,224.38,8815.0,221.3684,221.4276,221.26,221.26,8815.0
2023-01-20 12:30:00,224.35,224.39,224.24,224.35,4668.0,221.2304,221.2698,221.1219,221.2304,4668.0
2023-01-20 12:35:00,224.35,224.5,224.35,224.47,3746.0,221.2304,221.3783,221.2304,221.3487,3746.0
2023-01-20 12:40:00,224.48,224.54,224.46,224.46,4889.0,221.3586,221.4177,221.3388,221.3388,4889.0
2023-01-20 12:45:00,224.41,224.53,224.4,224.46,5381.0,221.2895,221.4079,221.2797,221.3388,5381.0
2023-01-20 12:50:00,224.5,224.69,224.49,224.61,4473.0,221.3783,221.5656,221.3684,221.4868,4473.0
2023-01-20 12:55:00,224.62,224.63,224.32,224.33,4493.0,221.4966,221.5065,221.2008,221.2107,4493.0
2023-01-20 13:00:00,224.31,224.7,224.31,224.46,16126.0,221.1909,221.5755,221.1909,221.3388,16126.0
2023-01-20 13:05:00,224.4,224.51,224.37,224.42,7573.0,221.2797,221.3882,221.2501,221.2994,7573.0
2023-01-20 13:10:00,224.31,224.54,224.02,224.48,5609.0,221.1909,221.4177,220.905,221.3586,5609.0
2023-01-20 13:15:00,224.52,224.52,223.87,223.87,7871.0,221.398,221.398,220.7571,220.7571,7871.0
2023-01-20 13:20:00,223.88,224.11,223.81,224.08,188157.0,220.7669,220.9937,220.6979,220.9641,188157.0
2023-01-20 13:25:00,224.18,224.25,224.06,224.19,17059.0,221.0627,221.1318,220.9444,221.0726,17059.0
2023-01-20 13:30:00,224.26,224.52,224.26,224.5,3970.0,221.1416,221.398,221.1416,221.3783,3970.0
2023-01-20 13:35:00,224.54,225.06,224.54,224.96,8075.0,221.4177,221.9305,221.4177,221.8319,8075.0
2023-01-20 13:40:00,225.06,225.07,224.92,225.01,3950.0,221.9305,221.9404,221.7925,221.8812,3950.0
2023-01-20 13:45:00,225.02,225.37,224.96,225.34,7213.0,221.8911,222.2362,221.8319,222.2066,7213.0
2023-01-20 13:50:00,225.41,225.55,225.39,225.43,16453.0,222.2756,222.4137,222.2559,222.2954,16453.0
2023-01-20 13:55:00,225.45,225.61,225.35,225.52,9883.0,222.3151,222.4729,222.2165,222.3841,9883.0
2023-01-20 14:00:00,225.56,225.6,225.41,225.56,13800.0,222.4236,222.463,222.2756,222.4236,13800.0
2023-01-20 14:05:00,225.57,225.59,225.46,225.52,13224.0,222.4334,222.4531,222.3249,222.3841,13224.0
2023-01-20 14:10:00,225.5,225.75,225.5,225.65,11224.0,222.3644,222.6109,222.3644,222.5123,11224.0
2023-01-20 14:15:00,225.68,225.78,225.63,225.64,10731.0,222.5419,222.6405,222.4926,222.5024,10731.0
2023-01-20 14:20:00,225.66,225.88,225.63,225.88,8311.0,222.5222,222.7391,222.4926,222.7391,8311.0
2023-01-20 14:25:00,225.89,225.91,225.77,225.87,77111.0,222.749,222.7687,222.6306,222.7292,77111.0
2023-01-20 14:30:00,225.97,226.17,225.95,226.0,22739.0,222.8278,223.0251,222.8081,222.8574,22739.0
2023-01-20 14:35:00,226.0,226.09,225.97,226.06,25031.0,222.8574,222.9462,222.8278,222.9166,25031.0
2023-01-20 14:40:00,226.15,226.16,226.0,226.1,12895.0,223.0053,223.0152,222.8574,222.956,12895.0
2023-01-20 14:45:00,226.09,226.12,225.93,226.01,5944.0,222.9462,222.9758,222.7884,222.8673,5944.0
2023-01-20 14:50:00,226.03,226.03,225.85,225.94,6834.0,222.887,222.887,222.7095,222.7983,6834.0
2023-01-20 14:55:00,225.92,226.19,225.84,226.17,9287.0,222.7785,223.0448,222.6997,223.0251,9287.0
2023-01-20 15:00:00,226.2,226.42,226.2,226.39,8816.0,223.0547,223.2716,223.0547,223.242,8816.0
2023-01-20 15:05:00,226.37,226.67,226.35,226.62,9305.0,223.2223,223.5181,223.2026,223.4688,9305.0
2023-01-20 15:10:00,226.6,226.96,226.57,226.92,29034.0,223.4491,223.8041,223.4195,223.7646,29034.0
2023-01-20 15:15:00,226.93,227.12,226.9,226.91,13337.0,223.7745,223.9619,223.7449,223.7548,13337.0
2023-01-20 15:20:00,226.87,226.89,226.45,226.52,10187.0,223.7153,223.7351,223.3012,223.3702,10187.0
2023-01-20 15:25:00,226.61,226.66,226.56,226.61,4425.0,223.459,223.5083,223.4096,223.459,4425.0
2023-01-20 15:30:00,226.62,226.84,226.56,226.56,44474.0,223.4688,223.6858,223.4096,223.4096,44474.0
2023-01-20 15:35:00,226.45,226.66,226.4,226.66,7078.0,223.3012,223.5083,223.2519,223.5083,7078.0
2023-01-20 15:40:00,226.65,226.67,226.53,226.53,11161.0,223.4984,223.5181,223.3801,223.3801,11161.0
2023-01-20 15:45:00,226.45,226.79,226.44,226.76,22133.0,223.3012,223.6364,223.2913,223.6069,22133.0
2023-01-20 15:50:00,226.73,227.03,226.59,226.95,27120.0,223.5773,223.8731,223.4392,223.7942,27120.0
2023-01-20 15:55:00,227.0,227.17,226.86,227.03,39637.0,223.8435,224.0112,223.7055,223.8731,39637.0
2023-01-23 09:30:00,227.48,227.72,226.82,227.39,39705.0,224.3169,224.5535,223.666,224.2281,39705.0
2023-01-23 09:35:00,227.07,227.65,227.06,227.65,4303.0,223.9126,224.4845,223.9027,224.4845,4303.0
2023-01-23 09:40:00,227.63,228.07,227.63,227.82,7017.0,224.4648,224.8986,224.4648,224.6521,7017.0
2023-01-23 09:45:00,227.92,228.67,227.92,228.58,9885.0,224.7507,225.4903,224.7507,225.4016,9885.0
2023-01-23 09:50:00,228.61,229.17,228.55,229.0,8183.0,225.4311,225.9834,225.372,225.8157,8183.0
2023-01-23 09:55:00,229.14,229.25,228.73,228.88,12710.0,225.9538,226.0622,225.5495,225.6974,12710.0
2023-01-23 10:00:00,228.98,229.38,228.95,229.15,9050.0,225.796,226.1904,225.7664,225.9636,9050.0
2023-01-23 10:05:00,229.07,229.13,228.77,228.84,6939.0,225.8847,225.9439,225.5889,225.6579,6939.0
2023-01-23 10:10:00,228.89,229.42,228.83,229.17,14278.0,225.7072,226.2299,225.6481,225.9834,14278.0
2023-01-23 10:15:00,229.2,229.41,229.14,229.4,8078.0,226.0129,226.22,225.9538,226.2102,8078.0
2023-01-23 10:20:00,229.43,229.75,229.26,229.75,7919.0,226.2397,226.5553,226.0721,226.5553,7919.0
2023-01-23 10:25:00,229.8,229.91,229.67,229.78,5714.0,226.6046,226.7131,226.4764,226.5849,5714.0
2023-01-23 10:30:00,229.77,230.06,229.77,230.02,11803.0,226.575,226.861,226.575,226.8215,11803.0
2023-01-23 10:35:00,229.95,230.04,229.83,229.9,5956.0,226.7525,226.8413,226.6342,226.7032,5956.0
2023-01-23 10:40:00,229.93,230.03,229.68,229.83,7966.0,226.7328,226.8314,226.4863,226.6342,7966.0
2023-01-23 10:45:00,229.91,230.41,229.83,230.38,11401.0,226.7131,227.2061,226.6342,227.1765,11401.0
2023-01-23 10:50:00,230.4,230.41,230.23,230.25,7857.0,227.1963,227.2061,227.0286,227.0483,7857.0
2023-01-23 10:55:00,230.25,230.48,230.22,230.24,11066.0,227.0483,227.2751,227.0188,227.0385,11066.0
2023-01-23 11:00:00,230.36,231.11,230.33,230.99,9770.0,227.1568,227.8964,227.1272,227.778,9770.0
2023-01-23 11:05:00,230.94,231.41,230.86,231.37,21586.0,227.7287,228.1922,227.6499,228.1528,21586.0
2023-01-23 11:10:00,231.39,231.39,231.2,231.2,7954.0,228.1725,228.1725,227.9851,227.9851,7954.0
2023-01-23 11:15:00,231.21,231.62,231.14,231.59,8546.0,227.995,228.3993,227.926,228.3697,8546.0
2023-01-23 11:20:00,231.67,231.74,231.51,231.53,18669.0,228.4486,228.5176,228.2908,228.3105,18669.0
2023-01-23 11:25:00,231.49,231.5,230.96,231.0,25360.0,228.2711,228.281,227.7485,227.7879,25360.0
2023-01-23 11:30:00,231.03,231.28,231.0,231.15,43214.0,227.8175,228.064,227.7879,227.9358,43214.0
2023-01-23 11:35:00,231.12,231.29,230.93,231.25,9889.0,227.9062,228.0739,227.7189,228.0344,9889.0
2023-01-23 11:40:00,231.32,231.42,231.22,231.4,20481.0,228.1035,228.2021,228.0048,228.1823,20481.0
2023-01-23 11:45:00,231.42,231.66,231.27,231.66,15717.0,228.2021,228.4387,228.0542,228.4387,15717.0
2023-01-23 11:50:00,231.59,231.67,231.44,231.65,23939.0,228.3697,228.4486,228.2218,228.4289,23939.0
2023-01-23 11:55:00,231.63,231.74,231.53,231.69,29684.0,228.4091,228.5176,228.3105,228.4683,29684.0
2023-01-23 12:00:00,231.66,231.68,231.5,231.57,11176.0,228.4387,228.4585,228.281,228.35,11176.0
2023-01-23 12:05:00,231.55,231.56,230.96,230.98,11776.0,228.3303,228.3401,227.7485,227.7682,11776.0
2023-01-23 12:10:00,231.01,231.13,230.92,231.02,8233.0,227.7978,227.9161,227.709,227.8076,8233.0
2023-01-23 12:15:00,231.01,231.24,231.01,231.23,4742.0,227.7978,228.0246,227.7978,228.0147,4742.0
2023-01-23 12:20:00,231.23,231.35,231.11,231.29,15613.0,228.0147,228.133,227.8964,228.0739,15613.0
2023-01-23 12:25:00,231.31,231.32,231.2,231.31,4700.0,228.0936,228.1035,227.9851,228.0936,4700.0
2023-01-23 12:30:00,231.34,231.35,231.16,231.25,4588.0,228.1232,228.133,227.9457,228.0344,4588.0
2023-01-23 12:35:00,231.25,231.32,231.16,231.23,6470.0,228.0344,228.1035,227.9457,228.0147,6470.0
2023-01-23 12:40:00,231.26,231.3,231.16,231.28,23062.0,228.0443,228.0837,227.9457,228.064,23062.0
2023-01-23 12:45:00,231.22,231.48,231.1,231.18,106987.0,228.0048,228.2612,227.8865,227.9654,106987.0
2023-01-23 12:50:00,231.17,231.46,231.06,231.45,7203.0,227.9555,228.2415,227.8471,228.2316,7203.0
2023-01-23 12:55:00,231.38,231.57,231.38,231.56,3230.0,228.1626,228.35,228.1626,228.3401,3230.0
2023-01-23 13:00:00,231.46,231.69,231.44,231.58,7844.0,228.2415,228.4683,228.2218,228.3598,7844.0
2023-01-23 13:05:00,231.58,231.66,231.57,231.66,6785.0,228.3598,228.4387,228.35,228.4387,6785.0
2023-01-23 13:10:00,231.65,231.69,231.48,231.59,8290.0,228.4289,228.4683,228.2612,228.3697,8290.0
2023-01-23 13:15:00,231.59,231.72,231.58,231.67,4820.0,228.3697,228.4979,228.3598,228.4486,4820.0
2023-01-23 13:20:00,231.74,231.87,231.69,231.77,5849.0,228.5176,228.6458,228.4683,228.5472,5849.0
2023-01-23 13:25:00,231.77,231.81,231.61,231.78,11590.0,228.5472,228.5866,228.3894,228.5571,11590.0
2023-01-23 13:30:00,231.79,231.91,231.77,231.83,3815.0,228.5669,228.6853,228.5472,228.6064,3815.0
2023-01-23 13:35:00,231.85,232.0,231.83,231.98,6533.0,228.6261,228.774,228.6064,228.7543,6533.0
2023-01-23 13:40:00,232.0,232.01,231.84,232.01,4631.0,228.774,228.7839,228.6162,228.7839,4631.0
2023-01-23 13:45:00,232.01,232.15,232.0,232.09,4600.0,228.7839,228.9219,228.774,228.8628,4600.0
2023-01-23 13:50:00,232.07,232.13,231.81,231.87,12555.0,228.843,228.9022,228.5866,228.6458,12555.0
2023-01-23 13:55:00,231.86,231.88,231.66,231.7,4562.0,228.6359,228.6557,228.4387,228.4782,4562.0
2023-01-23 14:00:00,231.66,231.66,231.24,231.34,9444.0,228.4387,228.4387,228.0246,228.1232,9444.0
2023-01-23 14:05:00,231.37,231.44,231.3,231.35,3650.0,228.1528,228.2218,228.0837,228.133,3650.0
2023-01-23 14:10:00,231.37,231.41,231.18,231.41,6203.0,228.1528,228.1922,227.9654,228.1922,6203.0
2023-01-23 14:15:00,231.39,231.53,231.34,231.5,3750.0,228.1725,228.3105,228.1232,228.281,3750.0
2023-01-23 14:20:00,231.53,231.55,231.44,231.47,2840.0,228.3105,228.3303,228.2218,228.2514,2840.0
2023-01-23 14:25:00,231.45,231.46,230.98,231.09,27830.0,228.2316,228.2415,227.7682,227.8767,27830.0
2023-01-23 14:30:00,231.1,231.35,231.04,231.13,12766.0,227.8865,228.133,227.8274,227.9161,12766.0
2023-01-23 14:35:00,231.08,231.08,230.58,230.66,24259.0,227.8668,227.8668,227.3737,227.4526,24259.0
2023-01-23 14:40:00,230.62,230.83,230.55,230.64,53703.0,227.4132,227.6203,227.3442,227.4329,53703.0
2023-01-23 14:45:00,230.65,230.67,229.91,230.16,16961.0,227.4428,227.4625,226.7131,226.9596,16961.0
2023-01-23 14:50:00,230.08,230.14,229.86,230.09,8763.0,226.8807,226.9399,226.6638,226.8906,8763.0
2023-01-23 14:55:00,230.1,230.45,230.09,230.39,29419.0,226.9004,227.2456,226.8906,227.1864,29419.0
2023-01-23 15:00:00,230.45,230.45,230.14,230.14,23322.0,227.2456,227.2456,226.9399,226.9399,23322.0
2023-01-23 15:05:00,230.07,230.36,229.97,230.32,18815.0,226.8708,227.1568,226.7722,227.1174,18815.0
2023-01-23 15:10:00,230.29,230.7,230.2,230.63,12811.0,227.0878,227.4921,226.999,227.4231,12811.0
2023-01-23 15:15:00,230.6,230.79,230.54,230.62,14892.0,227.3935,227.5808,227.3343,227.4132,14892.0
2023-01-23 15:20:00,230.61,230.73,230.48,230.65,10440.0,227.4033,227.5217,227.2751,227.4428,10440.0
2023-01-23 15:25:00,230.63,230.63,230.25,230.52,8634.0,227.4231,227.4231,227.0483,227.3146,8634.0
2023-01-23 15:30:00,230.63,230.65,230.4,230.46,12234.0,227.4231,227.4428,227.1963,227.2554,12234.0
2023-01-23 15:35:00,230.45,230.79,230.42,230.71,6215.0,227.2456,227.5808,227.216,227.5019,6215.0
2023-01-23 15:40:00,230.65,230.73,230.35,230.68,10609.0,227.4428,227.5217,227.1469,227.4724,10609.0
2023-01-23 15:45:00,230.72,230.89,230.62,230.81,25007.0,227.5118,227.6794,227.4132,227.6005,25007.0
2023-01-23 15:50:00,230.82,231.2,230.82,231.16,27610.0,227.6104,227.9851,227.6104,227.9457,27610.0
2023-01-23 15:55:00,231.15,231.31,231.06,231.12,22524.0,227.9358,228.0936,227.8471,227.9062,22524.0
2023-01-24 09:30:00,229.78,230.58,229.28,230.29,32968.0,226.5849,227.3737,226.0918,227.0878,32968.0
2023-01-24 09:35:00,230.81,230.9,229.93,229.97,4197.0,227.6005,227.6893,226.7328,226.7722,4197.0
2023-01-24 09:40:00,230.03,230.53,229.94,230.39,10973.0,226.8314,227.3244,226.7426,227.1864,10973.0
2023-01-24 09:45:00,230.31,230.98,230.13,230.9,9696.0,227.1075,227.7682,226.93,227.6893,9696.0
2023-01-24 09:50:00,230.71,231.32,230.66,231.32,5365.0,227.5019,228.1035,227.4526,228.1035,5365.0
2023-01-24 09:55:00,231.31,231.34,230.12,230.13,5667.0,228.0936,228.1232,226.9201,226.93,5667.0
2023-01-24 10:00:00,230.29,230.29,229.78,229.79,7266.0,227.0878,227.0878,226.5849,226.5947,7266.0
2023-01-24 10:05:00,229.81,229.94,229.45,229.93,3871.0,226.6145,226.7426,226.2595,226.7328,3871.0
2023-01-24 10:10:00,229.99,230.53,229.99,230.53,5114.0,226.792,227.3244,226.792,227.3244,5114.0
2023-01-24 10:15:00,230.65,231.04,230.11,230.11,15607.0,227.4428,227.8274,226.9103,226.9103,15607.0
2023-01-24 10:20:00,230.22,230.36,229.76,229.91,5948.0,227.0188,227.1568,226.5651,226.7131,5948.0
2023-01-24 10:25:00,230.09,230.22,230.05,230.22,4215.0,226.8906,227.0188,226.8511,227.0188,4215.0
2023-01-24 10:30:00,230.16,230.5,229.99,230.39,4101.0,226.9596,227.2949,226.792,227.1864,4101.0
2023-01-24 10:35:00,230.31,230.32,229.72,229.87,7889.0,227.1075,227.1174,226.5257,226.6736,7889.0
2023-01-24 10:40:00,229.82,230.41,229.69,230.34,4024.0,226.6243,227.2061,226.4961,227.1371,4024.0
2023-01-24 10:45:00,230.21,230.52,230.21,230.48,113004.0,227.0089,227.3146,227.0089,227.2751,113004.0
2023-01-24 10:50:00,230.43,230.7,230.28,230.69,53994.0,227.2258,227.4921,227.0779,227.4822,53994.0
2023-01-24 10:55:00,230.69,231.1,230.66,230.92,70296.0,227.4822,227.8865,227.4526,227.709,70296.0
2023-01-24 11:00:00,230.92,231.06,230.72,230.99,74232.0,227.709,227.8471,227.5118,227.778,74232.0
2023-01-24 11:05:00,230.97,231.0,230.73,230.96,22995.0,227.7583,227.7879,227.5217,227.7485,22995.0
2023-01-24 11:10:00,230.84,230.99,230.56,230.72,57036.0,227.6301,227.778,227.354,227.5118,57036.0
2023-01-24 11:15:00,230.73,230.74,230.44,230.6,9833.0,227.5217,227.5315,227.2357,227.3935,9833.0
2023-01-24 11:20:00,230.59,230.93,230.48,230.9,3430.0,227.3836,227.7189,227.2751,227.6893,3430.0
2023-01-24 11:25:00,230.87,231.04,230.81,231.04,4997.0,227.6597,227.8274,227.6005,227.8274,4997.0
2023-01-24 11:30:00,231.08,231.08,230.55,230.56,13707.0,227.8668,227.8668,227.3442,227.354,13707.0
2023-01-24 11:35:00,230.61,230.88,230.54,230.88,2430.0,227.4033,227.6696,227.3343,227.6696,2430.0
2023-01-24 11:40:00,230.85,230.91,230.65,230.7,3835.0,227.64,227.6992,227.4428,227.4921,3835.0
2023-01-24 11:45:00,230.71,230.78,230.7,230.72,1401.0,227.5019,227.571,227.4921,227.5118,1401.0
2023-01-24 11:50:00,230.81,230.93,230.63,230.63,3173.0,227.6005,227.7189,227.4231,227.4231,3173.0
2023-01-24 11:55:00,230.68,230.81,230.58,230.68,2440.0,227.4724,227.6005,227.3737,227.4724,2440.0
2023-01-24 12:00:00,230.65,230.65,230.2,230.52,2855.0,227.4428,227.4428,226.999,227.3146,2855.0
2023-01-24 12:05:00,230.58,230.86,230.58,230.74,6703.0,227.3737,227.6499,227.3737,227.5315,6703.0
2023-01-24 12:10:00,230.75,230.91,230.71,230.87,2494.0,227.5414,227.6992,227.5019,227.6597,2494.0
2023-01-24 12:15:00,230.92,231.03,230.88,231.02,5902.0,227.709,227.8175,227.6696,227.8076,5902.0
2023-01-24 12:20:00,231.03,231.03,230.79,230.83,4425.0,227.8175,227.8175,227.5808,227.6203,4425.0
2023-01-24 12:25:00,230.78,230.91,230.71,230.91,8605.0,227.571,227.6992,227.5019,227.6992,8605.0
2023-01-24 12:30:00,230.64,230.78,230.61,230.61,4362.0,227.4329,227.571,227.4033,227.4033,4362.0
2023-01-24 12:35:00,230.54,230.72,230.48,230.57,1485.0,227.3343,227.5118,227.2751,227.3639,1485.0
2023-01-24 12:40:00,230.51,230.51,230.33,230.33,7154.0,227.3047,227.3047,227.1272,227.1272,7154.0
2023-01-24 12:45:00,230.26,230.43,230.25,230.38,6019.0,227.0582,227.2258,227.0483,227.1765,6019.0
2023-01-24 12:50:00,230.36,230.48,230.27,230.39,1343.0,227.1568,227.2751,227.0681,227.1864,1343.0
2023-01-24 12:55:00,230.4,230.51,230.35,230.38,1381.0,227.1963,227.3047,227.1469,227.1765,1381.0
2023-01-24 13:00:00,230.41,230.65,229.99,229.99,13117.0,227.2061,227.4428,226.792,226.792,13117.0
2023-01-24 13:05:00,230.11,230.37,230.08,230.32,3400.0,226.9103,227.1667,226.8807,227.1174,3400.0
2023-01-24 13:10:00,230.31,230.6,230.31,230.48,6379.0,227.1075,227.3935,227.1075,227.2751,6379.0
2023-01-24 13:15:00,230.5,230.75,230.46,230.62,8068.0,227.2949,227.5414,227.2554,227.4132,8068.0
2023-01-24 13:20:00,230.66,230.67,230.48,230.59,9921.0,227.4526,227.4625,227.2751,227.3836,9921.0
2023-01-24 13:25:00,230.59,230.71,230.46,230.71,6805.0,227.3836,227.5019,227.2554,227.5019,6805.0
2023-01-24 13:30:00,230.71,230.75,230.65,230.69,3431.0,227.5019,227.5414,227.4428,227.4822,3431.0
2023-01-24 13:35:00,230.75,230.81,230.63,230.81,3338.0,227.5414,227.6005,227.4231,227.6005,3338.0
2023-01-24 13:40:00,230.8,231.1,230.79,230.97,7304.0,227.5907,227.8865,227.5808,227.7583,7304.0
2023-01-24 13:45:00,230.98,231.11,230.96,231.0,8331.0,227.7682,227.8964,227.7485,227.7879,8331.0
2023-01-24 13:50:00,230.94,230.98,230.88,230.93,11295.0,227.7287,227.7682,227.6696,227.7189,11295.0
2023-01-24 13:55:00,230.91,230.98,230.74,230.78,3891.0,227.6992,227.7682,227.5315,227.571,3891.0
2023-01-24 14:00:00,230.81,230.81,230.26,230.36,22184.0,227.6005,227.6005,227.0582,227.1568,22184.0
2023-01-24 14:05:00,230.34,230.49,230.3,230.37,3539.0,227.1371,227.285,227.0976,227.1667,3539.0
2023-01-24 14:10:00,230.39,230.51,230.37,230.37,28024.0,227.1864,227.3047,227.1667,227.1667,28024.0
2023-01-24 14:15:00,230.37,230.58,230.37,230.46,8501.0,227.1667,227.3737,227.1667,227.2554,8501.0
2023-01-24 14:20:00,230.48,230.56,230.43,230.46,5334.0,227.2751,227.354,227.2258,227.2554,5334.0
2023-01-24 14:25:00,230.54,230.61,230.46,230.54,4056.0,227.3343,227.4033,227.2554,227.3343,4056.0
2023-01-24 14:30:00,230.54,230.66,230.52,230.6,8451.0,227.3343,227.4526,227.3146,227.3935,8451.0
2023-01-24 14:35:00,230.61,230.67,230.52,230.66,14945.0,227.4033,227.4625,227.3146,227.4526,14945.0
2023-01-24 14:40:00,230.57,230.63,230.47,230.63,4684.0,227.3639,227.4231,227.2653,227.4231,4684.0
2023-01-24 14:45:00,230.68,230.7,230.41,230.41,9916.0,227.4724,227.4921,227.2061,227.2061,9916.0
2023-01-24 14:50:00,230.46,230.59,230.38,230.59,9186.0,227.2554,227.3836,227.1765,227.3836,9186.0
2023-01-24 14:55:00,230.55,230.73,230.54,230.65,6566.0,227.3442,227.5217,227.3343,227.4428,6566.0
2023-01-24 15:00:00,230.63,230.73,230.54,230.63,12717.0,227.4231,227.5217,227.3343,227.4231,12717.0
2023-01-24 15:05:00,230.57,230.57,230.39,230.42,12981.0,227.3639,227.3639,227.1864,227.216,12981.0
2023-01-24 15:10:00,230.41,230.53,230.29,230.33,8323.0,227.2061,227.3244,227.0878,227.1272,8323.0
2023-01-24 15:15:00,230.34,230.38,230.24,230.36,18634.0,227.1371,227.1765,227.0385,227.1568,18634.0
2023-01-24 15:20:00,230.31,230.43,230.26,230.39,19767.0,227.1075,227.2258,227.0582,227.1864,19767.0
2023-01-24 15:25:00,230.38,230.52,230.28,230.41,10108.0,227.1765,227.3146,227.0779,227.2061,10108.0
2023-01-24 15:30:00,230.43,230.43,229.94,229.95,19875.0,227.2258,227.2258,226.7426,226.7525,19875.0
2023-01-24 15:35:00,229.94,229.99,229.82,229.9,11740.0,226.7426,226.792,226.6243,226.7032,11740.0
2023-01-24 15:40:00,229.88,229.89,229.57,229.74,34870.0,226.6835,226.6933,226.3778,226.5454,34870.0
2023-01-24 15:45:00,229.74,229.79,229.56,229.75,10304.0,226.5454,226.5947,226.3679,226.5553,10304.0
2023-01-24 15:50:00,229.74,230.3,229.7,230.3,12046.0,226.5454,227.0976,226.506,227.0976,12046.0
2023-01-24 15:55:00,230.4,230.57,230.32,230.39,77554.0,227.1963,227.3639,227.1174,227.1864,77554.0
2023-01-25 09:30:00,226.78,226.78,225.55,226.01,41488.0,223.6266,223.6266,222.4137,222.8673,41488.0
2023-01-25 09:35:00,225.96,226.61,225.89,226.49,6933.0,222.818,223.459,222.749,223.3406,6933.0
2023-01-25 09:40:00,226.4,226.97,226.27,226.27,15082.0,223.2519,223.8139,223.1237,223.1237,15082.0
2023-01-25 09:45:00,226.25,226.36,226.0,226.04,11345.0,223.104,223.2124,222.8574,222.8969,11345.0
2023-01-25 09:50:00,226.08,226.32,225.38,225.44,21401.0,222.9363,223.173,222.2461,222.3052,21401.0
2023-01-25 09:55:00,225.42,225.63,224.91,225.02,11669.0,222.2855,222.4926,221.7826,221.8911,11669.0
2023-01-25 10:00:00,224.89,225.26,224.82,225.19,17032.0,221.7629,222.1277,221.6938,222.0587,17032.0
2023-01-25 10:05:00,225.19,225.76,225.17,225.48,18297.0,222.0587,222.6208,222.039,222.3447,18297.0
2023-01-25 10:10:00,225.39,225.6,225.0,225.0,13129.0,222.2559,222.463,221.8713,221.8713,13129.0
2023-01-25 10:15:00,224.97,225.7,224.94,225.49,19017.0,221.8418,222.5616,221.8122,222.3545,19017.0
2023-01-25 10:20:00,225.41,225.46,224.96,225.08,22329.0,222.2756,222.3249,221.8319,221.9502,22329.0
2023-01-25 10:25:00,225.06,225.47,225.06,225.47,10977.0,221.9305,222.3348,221.9305,222.3348,10977.0
2023-01-25 10:30:00,225.54,225.84,224.96,225.03,17822.0,222.4038,222.6997,221.8319,221.9009,17822.0
2023-01-25 10:35:00,225.16,225.3,224.7,224.8,9509.0,222.0291,222.1672,221.5755,221.6741,9509.0
2023-01-25 10:40:00,224.8,225.3,224.76,225.2,25438.0,221.6741,222.1672,221.6347,222.0686,25438.0
2023-01-25 10:45:00,225.13,225.57,225.13,225.18,13085.0,221.9995,222.4334,221.9995,222.0488,13085.0
2023-01-25 10:50:00,225.04,225.39,224.99,225.39,11957.0,221.9108,222.2559,221.8615,222.2559,11957.0
2023-01-25 10:55:00,225.36,225.86,225.36,225.81,5124.0,222.2263,222.7194,222.2263,222.6701,5124.0
2023-01-25 11:00:00,225.75,226.0,225.68,226.0,6892.0,222.6109,222.8574,222.5419,222.8574,6892.0
2023-01-25 11:05:00,225.94,225.94,225.69,225.81,6167.0,222.7983,222.7983,222.5517,222.6701,6167.0
2023-01-25 11:10:00,225.76,226.5,225.76,226.5,14375.0,222.6208,223.3505,222.6208,223.3505,14375.0
2023-01-25 11:15:00,226.4,227.01,226.31,226.94,18828.0,223.2519,223.8534,223.1631,223.7844,18828.0
2023-01-25 11:20:00,226.87,227.21,226.74,226.84,15467.0,223.7153,224.0506,223.5871,223.6858,15467.0
2023-01-25 11:25:00,226.83,226.96,226.65,226.89,8154.0,223.6759,223.8041,223.4984,223.7351,8154.0
2023-01-25 11:30:00,226.87,227.0,226.78,227.0,4327.0,223.7153,223.8435,223.6266,223.8435,4327.0
2023-01-25 11:35:00,227.05,227.17,226.87,227.17,3028.0,223.8928,224.0112,223.7153,224.0112,3028.0
2023-01-25 11:40:00,227.25,227.31,226.9,227.02,8321.0,224.0901,224.1492,223.7449,223.8632,8321.0
2023-01-25 11:45:00,227.04,227.2,226.97,227.18,7578.0,223.883,224.0407,223.8139,224.021,7578.0
2023-01-25 11:50:00,227.32,227.95,227.15,227.83,12929.0,224.1591,224.7803,223.9914,224.662,12929.0
2023-01-25 11:55:00,227.91,228.13,227.75,227.75,7385.0,224.7409,224.9578,224.5831,224.5831,7385.0
2023-01-25 12:00:00,227.78,227.94,227.68,227.71,4403.0,224.6127,224.7705,224.5141,224.5437,4403.0
2023-01-25 12:05:00,227.59,227.75,227.5,227.61,9500.0,224.4253,224.5831,224.3366,224.445,9500.0
2023-01-25 12:10:00,227.65,227.7,227.47,227.63,2096.0,224.4845,224.5338,224.307,224.4648,2096.0
2023-01-25 12:15:00,227.75,227.8,227.56,227.58,4351.0,224.5831,224.6324,224.3957,224.4155,4351.0
2023-01-25 12:20:00,227.56,227.56,227.36,227.37,3600.0,224.3957,224.3957,224.1985,224.2084,3600.0
2023-01-25 12:25:00,227.43,227.43,227.2,227.25,6601.0,224.2675,224.2675,224.0407,224.0901,6601.0
2023-01-25 12:30:00,227.23,227.35,227.16,227.16,5112.0,224.0703,224.1887,224.0013,224.0013,5112.0
2023-01-25 12:35:00,227.33,227.46,227.3,227.46,2415.0,224.1689,224.2971,224.1394,224.2971,2415.0
2023-01-25 12:40:00,227.5,227.74,227.49,227.6,4767.0,224.3366,224.5732,224.3267,224.4352,4767.0
2023-01-25 12:45:00,227.54,227.64,227.49,227.62,2070.0,224.376,224.4746,224.3267,224.4549,2070.0
2023-01-25 12:50:00,227.65,227.75,227.58,227.64,14477.0,224.4845,224.5831,224.4155,224.4746,14477.0
2023-01-25 12:55:00,227.6,227.69,227.5,227.6,5921.0,224.4352,224.5239,224.3366,224.4352,5921.0
2023-01-25 13:00:00,227.64,228.11,227.57,227.78,3596.0,224.4746,224.9381,224.4056,224.6127,3596.0
2023-01-25 13:05:00,227.87,228.06,227.85,227.93,5430.0,224.7014,224.8888,224.6817,224.7606,5430.0
2023-01-25 13:10:00,228.06,228.33,228.06,228.25,4175.0,224.8888,225.155,224.8888,225.0761,4175.0
2023-01-25 13:15:00,228.34,228.37,228.23,228.23,161651.0,225.1649,225.1945,225.0564,225.0564,161651.0
2023-01-25 13:20:00,228.37,228.51,228.37,228.48,3295.0,225.1945,225.3325,225.1945,225.3029,3295.0
2023-01-25 13:25:00,228.56,228.82,228.5,228.73,34477.0,225.3818,225.6382,225.3227,225.5495,34477.0
2023-01-25 13:30:00,228.81,228.81,228.44,228.51,10267.0,225.6284,225.6284,225.2635,225.3325,10267.0
2023-01-25 13:35:00,228.48,228.7,228.48,228.56,6063.0,225.3029,225.5199,225.3029,225.3818,6063.0
2023-01-25 13:40:00,228.55,228.74,228.54,228.62,3910.0,225.372,225.5593,225.3621,225.441,3910.0
2023-01-25 13:45:00,228.76,229.11,228.73,229.08,5653.0,225.5791,225.9242,225.5495,225.8946,5653.0
2023-01-25 13:50:00,229.1,229.13,228.82,228.82,3197.0,225.9143,225.9439,225.6382,225.6382,3197.0
2023-01-25 13:55:00,228.8,228.85,228.63,228.82,7731.0,225.6185,225.6678,225.4509,225.6382,7731.0
2023-01-25 14:00:00,228.84,228.92,228.58,228.78,16193.0,225.6579,225.7368,225.4016,225.5988,16193.0
2023-01-25 14:05:00,228.73,228.9,228.69,228.84,6545.0,225.5495,225.7171,225.51,225.6579,6545.0
2023-01-25 14:10:00,228.85,229.35,228.8,229.27,14325.0,225.6678,226.1609,225.6185,226.082,14325.0
2023-01-25 14:15:00,229.32,229.85,229.3,229.85,14815.0,226.1313,226.6539,226.1115,226.6539,14815.0
2023-01-25 14:20:00,229.85,229.85,229.45,229.56,24615.0,226.6539,226.6539,226.2595,226.3679,24615.0
2023-01-25 14:25:00,229.44,229.51,229.19,229.35,13651.0,226.2496,226.3186,226.0031,226.1609,13651.0
2023-01-25 14:30:00,229.38,229.45,228.96,228.99,23567.0,226.1904,226.2595,225.7763,225.8059,23567.0
2023-01-25 14:35:00,228.96,229.2,228.95,229.19,8114.0,225.7763,226.0129,225.7664,226.0031,8114.0
2023-01-25 14:40:00,229.17,229.47,229.16,229.38,5691.0,225.9834,226.2792,225.9735,226.1904,5691.0
2023-01-25 14:45:00,229.26,229.41,229.19,229.36,7072.0,226.0721,226.22,226.0031,226.1707,7072.0
2023-01-25 14:50:00,229.39,229.68,229.35,229.65,4820.0,226.2003,226.4863,226.1609,226.4567,4820.0
2023-01-25 14:55:00,229.65,229.83,229.65,229.75,7789.0,226.4567,226.6342,226.4567,226.5553,7789.0
2023-01-25 15:00:00,229.71,230.16,229.71,230.16,6378.0,226.5158,226.9596,226.5158,226.9596,6378.0
2023-01-25 15:05:00,230.21,230.27,230.12,230.22,12744.0,227.0089,227.0681,226.9201,227.0188,12744.0
2023-01-25 15:10:00,230.27,230.38,229.89,229.95,9934.0,227.0681,227.1765,226.6933,226.7525,9934.0
2023-01-25 15:15:00,230.0,230.03,229.78,229.84,4887.0,226.8018,226.8314,226.5849,226.644,4887.0
2023-01-25 15:20:00,229.81,229.81,229.5,229.51,12726.0,226.6145,226.6145,226.3088,226.3186,12726.0
2023-01-25 15:25:00,229.5,229.71,229.45,229.7,5207.0,226.3088,226.5158,226.2595,226.506,5207.0
2023-01-25 15:30:00,229.75,229.81,229.7,229.73,12149.0,226.5553,226.6145,226.506,226.5356,12149.0
2023-01-25 15:35:00,229.67,229.87,229.38,229.76,10409.0,226.4764,226.6736,226.1904,226.5651,10409.0
2023-01-25 15:40:00,229.75,229.78,229.48,229.48,18054.0,226.5553,226.5849,226.289,226.289,18054.0
2023-01-25 15:45:00,229.48,229.58,229.31,229.52,12850.0,226.289,226.3877,226.1214,226.3285,12850.0
2023-01-25 15:50:00,229.34,229.56,229.15,229.47,13331.0,226.151,226.3679,225.9636,226.2792,13331.0
2023-01-25 15:55:00,229.55,229.92,229.55,229.9,21911.0,226.3581,226.7229,226.3581,226.7032,21911.0
2023-01-26 09:30:00,232.4,233.55,232.4,232.59,29178.0,229.1684,230.3024,229.1684,229.3558,29178.0
2023-01-26 09:35:00,232.83,233.36,232.83,233.16,3574.0,229.5925,230.1151,229.5925,229.9179,3574.0
2023-01-26 09:40:00,233.1,233.19,232.05,232.23,9500.0,229.8587,229.9475,228.8233,229.0008,9500.0
2023-01-26 09:45:00,232.34,232.53,231.93,231.93,7612.0,229.1093,229.2966,228.705,228.705,7612.0
2023-01-26 09:50:00,231.95,232.02,231.56,231.63,4530.0,228.7247,228.7937,228.3401,228.4091,4530.0
2023-01-26 09:55:00,231.51,231.76,231.01,231.48,63454.0,228.2908,228.5373,227.7978,228.2612,63454.0
2023-01-26 10:00:00,231.58,231.89,231.15,231.82,6800.0,228.3598,228.6655,227.9358,228.5965,6800.0
2023-01-26 10:05:00,231.77,231.77,231.09,231.2,3690.0,228.5472,228.5472,227.8767,227.9851,3690.0
2023-01-26 10:10:00,231.2,231.9,231.09,231.83,1000.0,227.9851,228.6754,227.8767,228.6064,1000.0
2023-01-26 10:15:00,231.89,232.45,231.89,232.37,7627.0,228.6655,229.2177,228.6655,229.1389,7627.0
2023-01-26 10:20:00,232.42,232.81,232.25,232.79,6967.0,229.1882,229.5727,229.0205,229.553,6967.0
2023-01-26 10:25:00,232.79,232.8,232.01,232.29,6066.0,229.553,229.5629,228.7839,229.06,6066.0
2023-01-26 10:30:00,232.28,232.57,232.04,232.51,8070.0,229.0501,229.3361,228.8134,229.2769,8070.0
2023-01-26 10:35:00,232.4,232.4,231.4,231.41,178816.0,229.1684,229.1684,228.1823,228.1922,178816.0
2023-01-26 10:40:00,231.39,231.74,231.35,231.57,3756.0,228.1725,228.5176,228.133,228.35,3756.0
2023-01-26 10:45:00,231.49,231.91,231.46,231.9,10234.0,228.2711,228.6853,228.2415,228.6754,10234.0
2023-01-26 10:50:00,231.89,231.89,230.75,230.8,7326.0,228.6655,228.6655,227.5414,227.5907,7326.0
2023-01-26 10:55:00,230.6,230.79,230.32,230.5,12754.0,227.3935,227.5808,227.1174,227.2949,12754.0
2023-01-26 11:00:00,230.51,231.03,230.33,230.83,5526.0,227.3047,227.8175,227.1272,227.6203,5526.0
2023-01-26 11:05:00,230.96,230.96,230.45,230.46,9607.0,227.7485,227.7485,227.2456,227.2554,9607.0
2023-01-26 11:10:00,230.69,230.82,230.54,230.82,4884.0,227.4822,227.6104,227.3343,227.6104,4884.0
2023-01-26 11:15:00,231.06,231.3,230.83,230.83,4141.0,227.8471,228.0837,227.6203,227.6203,4141.0
2023-01-26 11:20:00,230.81,230.81,230.21,230.21,8857.0,227.6005,227.6005,227.0089,227.0089,8857.0
2023-01-26 11:25:00,230.21,230.87,230.21,230.87,7027.0,227.0089,227.6597,227.0089,227.6597,7027.0
2023-01-26 11:30:00,230.97,231.04,230.79,231.01,8017.0,227.7583,227.8274,227.5808,227.7978,8017.0
2023-01-26 11:35:00,230.98,231.2,230.7,230.82,22751.0,227.7682,227.9851,227.4921,227.6104,22751.0
2023-01-26 11:40:00,230.83,231.36,230.75,231.26,23223.0,227.6203,228.1429,227.5414,228.0443,23223.0
2023-01-26 11:45:00,231.2,231.24,231.08,231.21,2040.0,227.9851,228.0246,227.8668,227.995,2040.0
2023-01-26 11:50:00,231.25,231.25,231.04,231.11,8337.0,228.0344,228.0344,227.8274,227.8964,8337.0
2023-01-26 11:55:00,230.94,231.31,230.89,231.26,5874.0,227.7287,228.0936,227.6794,228.0443,5874.0
2023-01-26 12:00:00,231.28,231.66,231.23,231.51,16407.0,228.064,228.4387,228.0147,228.2908,16407.0
2023-01-26 12:05:00,231.51,231.83,231.49,231.83,65466.0,228.2908,228.6064,228.2711,228.6064,65466.0
2023-01-26 12:10:00,231.98,232.1,231.88,231.88,14271.0,228.7543,228.8726,228.6557,228.6557,14271.0
2023-01-26 12:15:00,231.89,231.9,231.71,231.73,5699.0,228.6655,228.6754,228.488,228.5078,5699.0
2023-01-26 12:20:00,231.75,231.92,231.68,231.7,4908.0,228.5275,228.6951,228.4585,228.4782,4908.0
2023-01-26 12:25:00,231.75,231.82,231.68,231.77,1765.0,228.5275,228.5965,228.4585,228.5472,1765.0
2023-01-26 12:30:00,231.7,232.0,231.7,231.94,36989.0,228.4782,228.774,228.4782,228.7148,36989.0
2023-01-26 12:35:00,231.93,232.03,231.86,231.91,7157.0,228.705,228.8036,228.6359,228.6853,7157.0
2023-01-26 12:40:00,231.91,232.0,231.64,231.64,88970.0,228.6853,228.774,228.419,228.419,88970.0
2023-01-26 12:45:00,231.67,231.81,231.34,231.51,5854.0,228.4486,228.5866,228.1232,228.2908,5854.0
2023-01-26 12:50:00,231.62,232.02,231.62,231.99,6391.0,228.3993,228.7937,228.3993,228.7641,6391.0
2023-01-26 12:55:00,232.01,232.05,231.68,231.71,2346.0,228.7839,228.8233,228.4585,228.488,2346.0
2023-01-26 13:00:00,231.77,231.93,231.7,231.83,7003.0,228.5472,228.705,228.4782,228.6064,7003.0
2023-01-26 13:05:00,231.74,231.74,231.23,231.29,10049.0,228.5176,228.5176,228.0147,228.0739,10049.0
2023-01-26 13:10:00,231.37,231.55,231.37,231.54,3621.0,228.1528,228.3303,228.1528,228.3204,3621.0
2023-01-26 13:15:00,231.55,231.55,231.29,231.29,3528.0,228.3303,228.3303,228.0739,228.0739,3528.0
2023-01-26 13:20:00,231.37,231.62,231.29,231.6,2341.0,228.1528,228.3993,228.0739,228.3796,2341.0
2023-01-26 13:25:00,231.69,231.76,231.64,231.71,5086.0,228.4683,228.5373,228.419,228.488,5086.0
2023-01-26 13:30:00,231.77,231.92,231.72,231.74,2921.0,228.5472,228.6951,228.4979,228.5176,2921.0
2023-01-26 13:35:00,231.82,232.32,231.82,232.32,5867.0,228.5965,229.0896,228.5965,229.0896,5867.0
2023-01-26 13:40:00,232.27,232.36,232.23,232.23,2380.0,229.0402,229.129,229.0008,229.0008,2380.0
2023-01-26 13:45:00,232.29,232.53,232.29,232.35,4933.0,229.06,229.2966,229.06,229.1191,4933.0
2023-01-26 13:50:00,232.36,232.36,232.16,232.2,6870.0,229.129,229.129,228.9318,228.9712,6870.0
2023-01-26 13:55:00,232.14,232.27,232.1,232.19,4600.0,228.9121,229.0402,228.8726,228.9614,4600.0
2023-01-26 14:00:00,232.09,232.18,231.93,232.13,7835.0,228.8628,228.9515,228.705,228.9022,7835.0
2023-01-26 14:05:00,232.21,232.47,232.2,232.43,9193.0,228.9811,229.2375,228.9712,229.198,9193.0
2023-01-26 14:10:00,232.41,232.57,232.41,232.46,8588.0,229.1783,229.3361,229.1783,229.2276,8588.0
2023-01-26 14:15:00,232.48,232.6,232.25,232.55,30428.0,229.2473,229.3657,229.0205,229.3164,30428.0
2023-01-26 14:20:00,232.57,232.75,232.53,232.7,18042.0,229.3361,229.5136,229.2966,229.4643,18042.0
2023-01-26 14:25:00,232.66,232.68,232.3,232.49,8976.0,229.4248,229.4445,229.0698,229.2572,8976.0
2023-01-26 14:30:00,232.52,232.64,232.52,232.64,3295.0,229.2868,229.4051,229.2868,229.4051,3295.0
2023-01-26 14:35:00,232.6,232.79,232.59,232.59,8465.0,229.3657,229.553,229.3558,229.3558,8465.0
2023-01-26 14:40:00,232.57,232.82,232.57,232.7,11070.0,229.3361,229.5826,229.3361,229.4643,11070.0
2023-01-26 14:45:00,232.72,232.82,232.59,232.59,9242.0,229.484,229.5826,229.3558,229.3558,9242.0
2023-01-26 14:50:00,232.53,232.59,232.33,232.39,8335.0,229.2966,229.3558,229.0994,229.1586,8335.0
2023-01-26 14:55:00,232.41,232.7,232.41,232.7,18682.0,229.1783,229.4643,229.1783,229.4643,18682.0
2023-01-26 15:00:00,232.67,232.79,232.51,232.7,10611.0,229.4347,229.553,229.2769,229.4643,10611.0
2023-01-26 15:05:00,232.66,232.67,232.41,232.58,3939.0,229.4248,229.4347,229.1783,229.3459,3939.0
2023-01-26 15:10:00,232.57,232.74,232.57,232.63,4191.0,229.3361,229.5037,229.3361,229.3952,4191.0
2023-01-26 15:15:00,232.7,232.92,232.7,232.9,7462.0,229.4643,229.6812,229.4643,229.6615,7462.0
2023-01-26 15:20:00,232.88,233.05,232.75,233.05,16221.0,229.6418,229.8094,229.5136,229.8094,16221.0
2023-01-26 15:25:00,233.0,233.18,233.0,233.03,9451.0,229.7601,229.9376,229.7601,229.7897,9451.0
2023-01-26 15:30:00,232.97,233.26,232.96,233.09,7847.0,229.7305,230.0165,229.7207,229.8488,7847.0
2023-01-26 15:35:00,233.14,233.18,232.94,233.02,4366.0,229.8981,229.9376,229.7009,229.7798,4366.0
2023-01-26 15:40:00,233.01,233.12,232.86,232.93,11618.0,229.77,229.8784,229.622,229.6911,11618.0
2023-01-26 15:45:00,232.93,233.08,232.79,233.0,10116.0,229.6911,229.839,229.553,229.7601,10116.0
2023-01-26 15:50:00,233.02,233.31,233.02,233.23,19952.0,229.7798,230.0658,229.7798,229.9869,19952.0
2023-01-26 15:55:00,233.22,233.77,233.22,233.62,219474.0,229.977,230.5194,229.977,230.3715,219474.0
2023-01-27 09:30:00,233.03,233.81,232.87,233.56,45147.0,229.7897,230.5588,229.6319,230.3123,45147.0
2023-01-27 09:35:00,233.65,234.0,233.48,233.81,20427.0,230.4011,230.7462,230.2334,230.5588,20427.0
2023-01-27 09:40:00,233.86,233.99,233.62,233.83,6310.0,230.6081,230.7363,230.3715,230.5786,6310.0
2023-01-27 09:45:00,233.93,234.59,233.92,234.42,5276.0,230.6772,231.328,230.6673,231.1604,5276.0
2023-01-27 09:50:00,234.53,234.77,234.53,234.76,10437.0,231.2688,231.5055,231.2688,231.4956,10437.0
2023-01-27 09:55:00,234.76,234.79,234.33,234.35,8854.0,231.4956,231.5252,231.0716,231.0913,8854.0
2023-01-27 10:00:00,234.48,235.0,234.1,234.92,15351.0,231.2195,231.7323,230.8448,231.6534,15351.0
2023-01-27 10:05:00,234.9,235.43,234.79,235.23,10282.0,231.6337,232.1563,231.5252,231.9591,10282.0
2023-01-27 10:10:00,235.21,235.52,235.05,235.15,5902.0,231.9394,232.2451,231.7816,231.8802,5902.0
2023-01-27 10:15:00,235.21,235.23,234.98,235.08,56697.0,231.9394,231.9591,231.7126,231.8112,56697.0
2023-01-27 10:20:00,235.1,235.1,234.57,234.79,9415.0,231.8309,231.8309,231.3083,231.5252,9415.0
2023-01-27 10:25:00,234.81,235.04,234.43,235.0,11055.0,231.5449,231.7717,231.1702,231.7323,11055.0
2023-01-27 10:30:00,235.0,235.17,234.77,234.77,7467.0,231.7323,231.8999,231.5055,231.5055,7467.0
2023-01-27 10:35:00,234.62,235.05,234.62,234.96,6155.0,231.3576,231.7816,231.3576,231.6928,6155.0
2023-01-27 10:40:00,234.96,235.2,234.77,234.85,4047.0,231.6928,231.9295,231.5055,231.5844,4047.0
2023-01-27 10:45:00,234.82,234.82,234.04,234.09,6725.0,231.5548,231.5548,230.7856,230.8349,6725.0
2023-01-27 10:50:00,234.13,234.25,233.93,233.95,8915.0,230.8744,230.9927,230.6772,230.6969,8915.0
2023-01-27 10:55:00,233.79,234.17,233.66,234.08,12027.0,230.5391,230.9138,230.4109,230.8251,12027.0
2023-01-27 11:00:00,234.05,234.25,233.98,234.08,64955.0,230.7955,230.9927,230.7265,230.8251,64955.0
2023-01-27 11:05:00,234.23,234.37,233.8,233.88,5517.0,230.973,231.111,230.549,230.6279,5517.0
2023-01-27 11:10:00,234.13,234.29,234.02,234.13,4183.0,230.8744,231.0322,230.7659,230.8744,4183.0
2023-01-27 11:15:00,234.15,234.67,234.09,234.55,5555.0,230.8941,231.4069,230.8349,231.2885,5555.0
2023-01-27 11:20:00,234.75,234.89,234.75,234.82,1326.0,231.4858,231.6238,231.4858,231.5548,1326.0
2023-01-27 11:25:00,234.82,234.87,234.67,234.83,8401.0,231.5548,231.6041,231.4069,231.5647,8401.0
2023-01-27 11:30:00,234.8,235.24,234.79,235.24,10119.0,231.5351,231.9689,231.5252,231.9689,10119.0
2023-01-27 11:35:00,235.31,235.33,235.06,235.11,8592.0,232.038,232.0577,231.7915,231.8408,8592.0
2023-01-27 11:40:00,235.12,235.54,235.12,235.51,7121.0,231.8506,232.2648,231.8506,232.2352,7121.0
2023-01-27 11:45:00,235.43,235.52,235.25,235.39,7136.0,232.1563,232.2451,231.9788,232.1169,7136.0
2023-01-27 11:50:00,235.48,235.63,235.47,235.57,5191.0,232.2056,232.3535,232.1958,232.2944,5191.0
2023-01-27 11:55:00,235.59,235.69,235.5,235.51,8251.0,232.3141,232.4127,232.2253,232.2352,8251.0
2023-01-27 12:00:00,235.56,235.65,235.35,235.36,6306.0,232.2845,232.3732,232.0774,232.0873,6306.0
2023-01-27 12:05:00,235.38,235.57,235.35,235.48,9377.0,232.107,232.2944,232.0774,232.2056,9377.0
2023-01-27 12:10:00,235.49,235.73,235.45,235.71,7937.0,232.2155,232.4521,232.176,232.4324,7937.0
2023-01-27 12:15:00,235.75,236.05,235.74,236.03,22318.0,232.4719,232.7677,232.462,232.748,22318.0
2023-01-27 12:20:00,236.02,236.1,235.95,236.01,7845.0,232.7381,232.817,232.6691,232.7282,7845.0
2023-01-27 12:25:00,236.06,236.07,235.69,235.89,9084.0,232.7775,232.7874,232.4127,232.6099,9084.0
2023-01-27 12:30:00,235.8,236.01,235.75,236.01,5611.0,232.5212,232.7282,232.4719,232.7282,5611.0
2023-01-27 12:35:00,236.14,236.28,236.08,236.28,16390.0,232.8564,232.9945,232.7973,232.9945,16390.0
2023-01-27 12:40:00,236.29,236.37,235.99,236.01,36467.0,233.0043,233.0832,232.7085,232.7282,36467.0
2023-01-27 12:45:00,235.95,236.1,235.9,236.1,8110.0,232.6691,232.817,232.6198,232.817,8110.0
2023-01-27 12:50:00,236.08,236.2,236.0,236.17,2671.0,232.7973,232.9156,232.7184,232.886,2671.0
2023-01-27 12:55:00,236.11,236.17,236.04,236.06,8441.0,232.8269,232.886,232.7578,232.7775,8441.0
2023-01-27 13:00:00,236.08,236.14,235.75,235.96,14702.0,232.7973,232.8564,232.4719,232.6789,14702.0
2023-01-27 13:05:00,235.96,236.0,235.84,235.84,7897.0,232.6789,232.7184,232.5606,232.5606,7897.0
2023-01-27 13:10:00,235.77,235.8,235.72,235.76,11759.0,232.4916,232.5212,232.4423,232.4817,11759.0
2023-01-27 13:15:00,235.81,235.81,235.49,235.66,4612.0,232.531,232.531,232.2155,232.3831,4612.0
2023-01-27 13:20:00,235.68,235.82,235.65,235.79,16128.0,232.4028,232.5409,232.3732,232.5113,16128.0
2023-01-27 13:25:00,235.81,235.92,235.73,235.92,3831.0,232.531,232.6395,232.4521,232.6395,3831.0
2023-01-27 13:30:00,235.99,236.14,235.98,236.14,7399.0,232.7085,232.8564,232.6987,232.8564,7399.0
2023-01-27 13:35:00,236.13,236.3,236.13,236.3,4396.0,232.8466,233.0142,232.8466,233.0142,4396.0
2023-01-27 13:40:00,236.31,236.31,236.05,236.27,15158.0,233.0241,233.0241,232.7677,232.9846,15158.0
2023-01-27 13:45:00,236.26,236.32,236.15,236.3,7119.0,232.9748,233.0339,232.8663,233.0142,7119.0
2023-01-27 13:50:00,236.33,236.33,236.16,236.2,7110.0,233.0438,233.0438,232.8762,232.9156,7110.0
2023-01-27 13:55:00,236.23,236.4,236.23,236.37,5439.0,232.9452,233.1128,232.9452,233.0832,5439.0
2023-01-27 14:00:00,236.37,236.6,236.33,236.4,7989.0,233.0832,233.31,233.0438,233.1128,7989.0
2023-01-27 14:05:00,236.41,236.48,236.24,236.36,47682.0,233.1227,233.1917,232.955,233.0734,47682.0
2023-01-27 14:10:00,236.38,236.48,236.34,236.47,7578.0,233.0931,233.1917,233.0537,233.1818,7578.0
2023-01-27 14:15:00,236.51,236.72,236.5,236.72,21196.0,233.2213,233.4284,233.2114,233.4284,21196.0
2023-01-27 14:20:00,236.72,236.81,236.63,236.8,12590.0,233.4284,233.5171,233.3396,233.5073,12590.0
2023-01-27 14:25:00,236.81,236.82,236.63,236.64,49045.0,233.5171,233.527,233.3396,233.3495,49045.0
2023-01-27 14:30:00,236.63,236.75,236.5,236.51,7428.0,233.3396,233.458,233.2114,233.2213,7428.0
2023-01-27 14:35:00,236.68,236.72,236.61,236.67,8938.0,233.3889,233.4284,233.3199,233.3791,8938.0
2023-01-27 14:40:00,236.66,236.75,236.58,236.64,15547.0,233.3692,233.458,233.2903,233.3495,15547.0
2023-01-27 14:45:00,236.63,236.89,236.61,236.88,28931.0,233.3396,233.596,233.3199,233.5861,28931.0
2023-01-27 14:50:00,236.87,236.95,236.81,236.88,12182.0,233.5763,233.6552,233.5171,233.5861,12182.0
2023-01-27 14:55:00,236.91,236.96,236.83,236.83,8826.0,233.6157,233.665,233.5368,233.5368,8826.0
2023-01-27 15:00:00,236.85,237.07,236.83,237.03,17039.0,233.5566,233.7735,233.5368,233.7341,17039.0
2023-01-27 15:05:00,237.06,237.4,237.06,237.35,11913.0,233.7636,234.0989,233.7636,234.0496,11913.0
2023-01-27 15:10:00,237.36,237.44,236.91,236.91,28466.0,234.0595,234.1384,233.6157,233.6157,28466.0
2023-01-27 15:15:00,236.92,237.0,236.78,236.99,13584.0,233.6256,233.7045,233.4875,233.6946,13584.0
2023-01-27 15:20:00,237.02,237.05,236.68,237.05,7102.0,233.7242,233.7538,233.3889,233.7538,7102.0
2023-01-27 15:25:00,237.02,237.13,236.84,237.13,29328.0,233.7242,233.8327,233.5467,233.8327,29328.0
2023-01-27 15:30:00,237.12,237.3,237.02,237.26,17019.0,233.8228,234.0003,233.7242,233.9609,17019.0
2023-01-27 15:35:00,237.22,237.24,236.94,236.98,8212.0,233.9214,233.9411,233.6453,233.6848,8212.0
2023-01-27 15:40:00,237.03,237.15,236.83,236.88,7436.0,233.7341,233.8524,233.5368,233.5861,7436.0
2023-01-27 15:45:00,236.73,236.74,236.45,236.55,13319.0,233.4382,233.4481,233.1621,233.2607,13319.0
2023-01-27 15:50:00,236.56,236.6,235.77,236.12,24142.0,233.2706,233.31,232.4916,232.8367,24142.0
2023-01-27 15:55:00,236.06,236.06,235.73,235.82,20235.0,232.7775,232.7775,232.4521,232.5409,20235.0
2023-01-30 09:30:00,233.57,233.93,233.29,233.3,39190.0,230.3222,230.6772,230.0461,230.0559,39190.0
2023-01-30 09:35:00,233.23,233.78,233.11,233.64,10899.0,229.9869,230.5293,229.8686,230.3912,10899.0
2023-01-30 09:40:00,233.67,233.71,233.31,233.56,16290.0,230.4208,230.4602,230.0658,230.3123,16290.0
2023-01-30 09:45:00,233.63,234.45,233.62,234.17,20855.0,230.3813,231.1899,230.3715,230.9138,20855.0
2023-01-30 09:50:00,234.18,234.36,233.42,233.46,10215.0,230.9237,231.1012,230.1743,230.2137,10215.0
2023-01-30 09:55:00,233.4,234.27,233.35,234.2,7091.0,230.1545,231.0124,230.1052,230.9434,7091.0
2023-01-30 10:00:00,234.18,234.47,234.01,234.37,12842.0,230.9237,231.2097,230.7561,231.111,12842.0
2023-01-30 10:05:00,234.55,234.61,234.19,234.19,9819.0,231.2885,231.3477,230.9335,230.9335,9819.0
2023-01-30 10:10:00,234.34,234.34,233.84,233.89,6016.0,231.0815,231.0815,230.5884,230.6377,6016.0
2023-01-30 10:15:00,233.96,233.96,233.39,233.5,18466.0,230.7067,230.7067,230.1447,230.2531,18466.0
2023-01-30 10:20:00,233.5,233.63,233.12,233.15,13253.0,230.2531,230.3813,229.8784,229.908,13253.0
2023-01-30 10:25:00,233.21,233.21,232.64,233.08,13517.0,229.9672,229.9672,229.4051,229.839,13517.0
2023-01-30 10:30:00,232.98,232.98,232.46,232.66,9820.0,229.7404,229.7404,229.2276,229.4248,9820.0
2023-01-30 10:35:00,232.61,232.68,232.12,232.15,6832.0,229.3755,229.4445,228.8923,228.9219,6832.0
2023-01-30 10:40:00,232.14,232.15,231.7,231.85,12823.0,228.9121,228.9219,228.4782,228.6261,12823.0
2023-01-30 10:45:00,231.81,232.04,231.66,232.02,145873.0,228.5866,228.8134,228.4387,228.7937,145873.0
2023-01-30 10:50:00,231.97,232.23,231.8,231.99,9630.0,228.7444,229.0008,228.5768,228.7641,9630.0
2023-01-30 10:55:00,231.95,232.58,231.95,232.48,20055.0,228.7247,229.3459,228.7247,229.2473,20055.0
2023-01-30 11:00:00,232.47,232.58,232.34,232.38,55380.0,229.2375,229.3459,229.1093,229.1487,55380.0
2023-01-30 11:05:00,232.39,232.58,232.25,232.58,7597.0,229.1586,229.3459,229.0205,229.3459,7597.0
2023-01-30 11:10:00,232.57,233.09,232.56,232.85,24307.0,229.3361,229.8488,229.3262,229.6122,24307.0
2023-01-30 11:15:00,232.82,233.25,232.82,233.12,17076.0,229.5826,230.0066,229.5826,229.8784,17076.0
2023-01-30 11:20:00,233.18,233.24,232.84,232.96,14386.0,229.9376,229.9968,229.6023,229.7207,14386.0
2023-01-30 11:25:00,232.99,233.15,232.66,233.09,11938.0,229.7502,229.908,229.4248,229.8488,11938.0
2023-01-30 11:30:00,233.09,233.36,233.01,233.17,16009.0,229.8488,230.1151,229.77,229.9277,16009.0
2023-01-30 11:35:00,233.17,233.2,232.89,232.95,10266.0,229.9277,229.9573,229.6516,229.7108,10266.0
2023-01-30 11:40:00,232.98,233.04,232.87,232.92,26849.0,229.7404,229.7995,229.6319,229.6812,26849.0
2023-01-30 11:45:00,232.78,233.08,232.61,232.68,16123.0,229.5432,229.839,229.3755,229.4445,16123.0
2023-01-30 11:50:00,232.67,232.91,232.54,232.54,10443.0,229.4347,229.6713,229.3065,229.3065,10443.0
2023-01-30 11:55:00,232.54,233.26,232.32,233.25,4816.0,229.3065,230.0165,229.0896,230.0066,4816.0
2023-01-30 12:00:00,233.14,233.27,233.09,233.11,3925.0,229.8981,230.0263,229.8488,229.8686,3925.0
2023-01-30 12:05:00,233.17,233.28,233.16,233.16,1545.0,229.9277,230.0362,229.9179,229.9179,1545.0
2023-01-30 12:10:00,233.16,233.31,233.09,233.31,7806.0,229.9179,230.0658,229.8488,230.0658,7806.0
2023-01-30 12:15:00,233.25,233.26,232.79,232.9,6249.0,230.0066,230.0165,229.553,229.6615,6249.0
2023-01-30 12:20:00,232.88,232.99,232.76,232.93,12548.0,229.6418,229.7502,229.5234,229.6911,12548.0
2023-01-30 12:25:00,232.95,232.99,232.58,232.99,19361.0,229.7108,229.7502,229.3459,229.7502,19361.0
2023-01-30 12:30:00,232.92,233.05,232.72,232.8,7807.0,229.6812,229.8094,229.484,229.5629,7807.0
2023-01-30 12:35:00,232.78,232.92,232.71,232.76,26572.0,229.5432,229.6812,229.4741,229.5234,26572.0
2023-01-30 12:40:00,232.74,232.92,232.71,232.79,21475.0,229.5037,229.6812,229.4741,229.553,21475.0
2023-01-30 12:45:00,232.66,232.68,232.35,232.48,9161.0,229.4248,229.4445,229.1191,229.2473,9161.0
2023-01-30 12:50:00,232.44,232.63,232.24,232.51,16967.0,229.2079,229.3952,229.0107,229.2769,16967.0
2023-01-30 12:55:00,232.48,232.62,232.34,232.48,14128.0,229.2473,229.3854,229.1093,229.2473,14128.0
2023-01-30 13:00:00,232.45,232.47,232.22,232.47,30613.0,229.2177,229.2375,228.9909,229.2375,30613.0
2023-01-30 13:05:00,232.46,232.8,232.45,232.55,159201.0,229.2276,229.5629,229.2177,229.3164,159201.0
2023-01-30 13:10:00,232.57,232.64,232.52,232.52,9166.0,229.3361,229.4051,229.2868,229.2868,9166.0
2023-01-30 13:15:00,232.57,233.17,232.51,233.02,15258.0,229.3361,229.9277,229.2769,229.7798,15258.0
2023-01-30 13:20:00,233.01,233.09,232.91,233.01,6897.0,229.77,229.8488,229.6713,229.77,6897.0
2023-01-30 13:25:00,233.01,233.04,232.78,232.81,7193.0,229.77,229.7995,229.5432,229.5727,7193.0
2023-01-30 13:30:00,232.8,232.8,232.39,232.49,2745.0,229.5629,229.5629,229.1586,229.2572,2745.0
2023-01-30 13:35:00,232.45,232.52,232.37,232.4,4568.0,229.2177,229.2868,229.1389,229.1684,4568.0
2023-01-30 13:40:00,232.35,232.37,232.18,232.29,4008.0,229.1191,229.1389,228.9515,229.06,4008.0
2023-01-30 13:45:00,232.28,232.31,232.12,232.17,2735.0,229.0501,229.0797,228.8923,228.9416,2735.0
2023-01-30 13:50:00,232.34,232.4,232.15,232.24,7736.0,229.1093,229.1684,228.9219,229.0107,7736.0
2023-01-30 13:55:00,232.34,232.52,232.18,232.51,6645.0,229.1093,229.2868,228.9515,229.2769,6645.0
2023-01-30 14:00:00,232.53,232.63,232.43,232.63,4619.0,229.2966,229.3952,229.198,229.3952,4619.0
2023-01-30 14:05:00,232.65,232.7,232.35,232.36,7541.0,229.415,229.4643,229.1191,229.129,7541.0
2023-01-30 14:10:00,232.37,232.48,232.3,232.46,4655.0,229.1389,229.2473,229.0698,229.2276,4655.0
2023-01-30 14:15:00,232.45,232.45,232.1,232.17,3775.0,229.2177,229.2177,228.8726,228.9416,3775.0
2023-01-30 14:20:00,232.23,232.31,232.11,232.13,15355.0,229.0008,229.0797,228.8825,228.9022,15355.0
2023-01-30 14:25:00,232.11,232.15,232.07,232.1,7754.0,228.8825,228.9219,228.843,228.8726,7754.0
2023-01-30 14:30:00,232.05,232.18,231.99,232.12,9963.0,228.8233,228.9515,228.7641,228.8923,9963.0
2023-01-30 14:35:00,232.08,232.31,232.02,232.19,12443.0,228.8529,229.0797,228.7937,228.9614,12443.0
2023-01-30 14:40:00,232.21,232.21,231.94,232.12,9619.0,228.9811,228.9811,228.7148,228.8923,9619.0
2023-01-30 14:45:00,232.18,232.18,231.87,231.93,15765.0,228.9515,228.9515,228.6458,228.705,15765.0
2023-01-30 14:50:00,231.86,231.93,231.76,231.91,5828.0,228.6359,228.705,228.5373,228.6853,5828.0
2023-01-30 14:55:00,231.84,232.08,231.78,232.07,9579.0,228.6162,228.8529,228.5571,228.843,9579.0
2023-01-30 15:00:00,232.13,232.45,231.99,232.35,19508.0,228.9022,229.2177,228.7641,229.1191,19508.0
2023-01-30 15:05:00,232.31,232.35,231.88,231.97,5256.0,229.0797,229.1191,228.6557,228.7444,5256.0
2023-01-30 15:10:00,231.97,232.05,231.76,231.81,14910.0,228.7444,228.8233,228.5373,228.5866,14910.0
2023-01-30 15:15:00,231.73,231.74,231.57,231.72,2953.0,228.5078,228.5176,228.35,228.4979,2953.0
2023-01-30 15:20:00,231.72,231.79,231.51,231.52,35308.0,228.4979,228.5669,228.2908,228.3007,35308.0
2023-01-30 15:25:00,231.5,231.65,231.48,231.58,20181.0,228.281,228.4289,228.2612,228.3598,20181.0
2023-01-30 15:30:00,231.56,231.87,231.44,231.81,10522.0,228.3401,228.6458,228.2218,228.5866,10522.0
2023-01-30 15:35:00,231.87,232.05,231.85,232.0,7548.0,228.6458,228.8233,228.6261,228.774,7548.0
2023-01-30 15:40:00,232.0,232.05,231.75,231.89,13316.0,228.774,228.8233,228.5275,228.6655,13316.0
2023-01-30 15:45:00,232.01,232.02,231.65,231.73,16618.0,228.7839,228.7937,228.4289,228.5078,16618.0
2023-01-30 15:50:00,231.58,231.92,231.46,231.52,19013.0,228.3598,228.6951,228.2415,228.3007,19013.0
2023-01-30 15:55:00,231.45,231.45,231.21,231.41,69527.0,228.2316,228.2316,227.995,228.1922,69527.0
2023-01-31 09:30:00,231.61,232.51,231.52,232.51,21069.0,228.3894,229.2769,228.3007,229.2769,21069.0
2023-01-31 09:35:00,232.52,232.52,232.09,232.19,9716.0,229.2868,229.2868,228.8628,228.9614,9716.0
2023-01-31 09:40:00,231.84,232.86,231.84,232.5,4527.0,228.6162,229.622,228.6162,229.267,4527.0
2023-01-31 09:45:00,232.31,232.94,231.99,232.91,5716.0,229.0797,229.7009,228.7641,229.6713,5716.0
2023-01-31 09:50:00,232.9,233.11,232.57,232.71,6300.0,229.6615,229.8686,229.3361,229.4741,6300.0
2023-01-31 09:55:00,232.66,232.87,232.13,232.13,7365.0,229.4248,229.6319,228.9022,228.9022,7365.0
2023-01-31 10:00:00,232.39,232.39,231.88,231.99,23386.0,229.1586,229.1586,228.6557,228.7641,23386.0
2023-01-31 10:05:00,232.18,232.68,231.77,231.87,13413.0,228.9515,229.4445,228.5472,228.6458,13413.0
2023-01-31 10:10:00,232.01,232.61,232.01,232.58,2540.0,228.7839,229.3755,228.7839,229.3459,2540.0
2023-01-31 10:15:00,232.76,232.87,232.5,232.8,6439.0,229.5234,229.6319,229.267,229.5629,6439.0
2023-01-31 10:20:00,232.77,232.98,232.44,232.59,7445.0,229.5333,229.7404,229.2079,229.3558,7445.0
2023-01-31 10:25:00,232.68,233.11,232.56,233.11,7201.0,229.4445,229.8686,229.3262,229.8686,7201.0
2023-01-31 10:30:00,233.2,233.29,232.97,233.19,7782.0,229.9573,230.0461,229.7305,229.9475,7782.0
2023-01-31 10:35:00,233.21,233.23,232.98,232.98,9224.0,229.9672,229.9869,229.7404,229.7404,9224.0
2023-01-31 10:40:00,232.95,233.23,232.94,233.16,7979.0,229.7108,229.9869,229.7009,229.9179,7979.0
2023-01-31 10:45:00,233.19,233.25,233.01,233.06,7858.0,229.9475,230.0066,229.77,229.8193,7858.0
2023-01-31 10:50:00,233.23,233.52,233.0,233.13,9467.0,229.9869,230.2729,229.7601,229.8883,9467.0
2023-01-31 10:55:00,233.14,233.34,233.09,233.33,13366.0,229.8981,230.0954,229.8488,230.0855,13366.0
2023-01-31 11:00:00,233.41,233.63,233.41,233.57,13142.0,230.1644,230.3813,230.1644,230.3222,13142.0
2023-01-31 11:05:00,233.61,233.66,233.43,233.53,4629.0,230.3616,230.4109,230.1841,230.2827,4629.0
2023-01-31 11:10:00,233.44,233.46,233.25,233.37,7317.0,230.194,230.2137,230.0066,230.125,7317.0
2023-01-31 11:15:00,233.4,233.47,233.34,233.37,6703.0,230.1545,230.2236,230.0954,230.125,6703.0
2023-01-31 11:20:00,233.45,233.64,233.35,233.49,3152.0,230.2038,230.3912,230.1052,230.2433,3152.0
2023-01-31 11:25:00,233.46,233.73,233.35,233.71,13664.0,230.2137,230.4799,230.1052,230.4602,13664.0
2023-01-31 11:30:00,233.64,233.79,233.53,233.56,15512.0,230.3912,230.5391,230.2827,230.3123,15512.0
2023-01-31 11:35:00,233.62,233.86,233.61,233.62,8888.0,230.3715,230.6081,230.3616,230.3715,8888.0
2023-01-31 11:40:00,233.69,233.73,233.51,233.51,9960.0,230.4405,230.4799,230.263,230.263,9960.0
2023-01-31 11:45:00,233.54,233.55,233.31,233.4,3479.0,230.2926,230.3024,230.0658,230.1545,3479.0
2023-01-31 11:50:00,233.37,233.67,233.31,233.59,4070.0,230.125,230.4208,230.0658,230.3419,4070.0
2023-01-31 11:55:00,233.63,233.64,233.44,233.44,2286.0,230.3813,230.3912,230.194,230.194,2286.0
2023-01-31 12:00:00,233.41,233.43,232.93,233.21,9157.0,230.1644,230.1841,229.6911,229.9672,9157.0
2023-01-31 12:05:00,233.22,233.39,233.15,233.35,2079.0,229.977,230.1447,229.908,230.1052,2079.0
2023-01-31 12:10:00,233.36,233.46,233.18,233.18,4218.0,230.1151,230.2137,229.9376,229.9376,4218.0
2023-01-31 12:15:00,233.28,233.76,233.28,233.76,14315.0,230.0362,230.5095,230.0362,230.5095,14315.0
2023-01-31 12:20:00,233.73,233.73,233.48,233.48,3322.0,230.4799,230.4799,230.2334,230.2334,3322.0
2023-01-31 12:25:00,233.57,233.65,233.5,233.59,3270.0,230.3222,230.4011,230.2531,230.3419,3270.0
2023-01-31 12:30:00,233.52,233.57,233.45,233.57,1661.0,230.2729,230.3222,230.2038,230.3222,1661.0
2023-01-31 12:35:00,233.58,233.81,233.53,233.77,1959.0,230.332,230.5588,230.2827,230.5194,1959.0
2023-01-31 12:40:00,233.78,233.88,233.76,233.82,1706.0,230.5293,230.6279,230.5095,230.5687,1706.0
2023-01-31 12:45:00,233.82,233.91,233.77,233.77,6078.0,230.5687,230.6574,230.5194,230.5194,6078.0
2023-01-31 12:50:00,233.86,233.87,233.71,233.86,2265.0,230.6081,230.618,230.4602,230.6081,2265.0
2023-01-31 12:55:00,233.83,233.83,233.7,233.71,11165.0,230.5786,230.5786,230.4504,230.4602,11165.0
2023-01-31 13:00:00,233.72,233.86,233.64,233.85,7216.0,230.4701,230.6081,230.3912,230.5983,7216.0
2023-01-31 13:05:00,233.82,233.9,233.78,233.78,5502.0,230.5687,230.6476,230.5293,230.5293,5502.0
2023-01-31 13:10:00,233.72,233.86,233.68,233.74,17086.0,230.4701,230.6081,230.4306,230.4898,17086.0
2023-01-31 13:15:00,233.77,233.77,233.59,233.7,5122.0,230.5194,230.5194,230.3419,230.4504,5122.0
2023-01-31 13:20:00,233.71,233.74,233.36,233.41,23923.0,230.4602,230.4898,230.1151,230.1644,23923.0
2023-01-31 13:25:00,233.41,233.63,233.41,233.62,5890.0,230.1644,230.3813,230.1644,230.3715,5890.0
2023-01-31 13:30:00,233.65,233.65,233.62,233.63,686.0,230.4011,230.4011,230.3715,230.3813,686.0
2023-01-31 13:35:00,233.55,233.56,233.44,233.55,1899.0,230.3024,230.3123,230.194,230.3024,1899.0
2023-01-31 13:40:00,233.7,233.71,233.6,233.61,4340.0,230.4504,230.4602,230.3518,230.3616,4340.0
2023-01-31 13:45:00,233.65,234.07,233.65,234.02,12635.0,230.4011,230.8152,230.4011,230.7659,12635.0
2023-01-31 13:50:00,234.0,234.04,233.95,234.0,3398.0,230.7462,230.7856,230.6969,230.7462,3398.0
2023-01-31 13:55:00,234.0,234.11,234.0,234.06,6917.0,230.7462,230.8547,230.7462,230.8054,6917.0
2023-01-31 14:00:00,234.04,234.18,233.97,234.02,18296.0,230.7856,230.9237,230.7166,230.7659,18296.0
2023-01-31 14:05:00,234.01,234.27,233.99,234.27,9764.0,230.7561,231.0124,230.7363,231.0124,9764.0
2023-01-31 14:10:00,234.26,234.28,234.09,234.13,12222.0,231.0026,231.0223,230.8349,230.8744,12222.0
2023-01-31 14:15:00,234.15,234.15,233.98,234.0,13034.0,230.8941,230.8941,230.7265,230.7462,13034.0
2023-01-31 14:20:00,234.08,234.19,234.0,234.11,4702.0,230.8251,230.9335,230.7462,230.8547,4702.0
2023-01-31 14:25:00,234.07,234.14,234.04,234.09,5113.0,230.8152,230.8842,230.7856,230.8349,5113.0
2023-01-31 14:30:00,234.17,234.24,234.1,234.19,5232.0,230.9138,230.9829,230.8448,230.9335,5232.0
2023-01-31 14:35:00,234.19,234.19,234.11,234.14,7904.0,230.9335,230.9335,230.8547,230.8842,7904.0
2023-01-31 14:40:00,234.17,234.29,234.15,234.25,4095.0,230.9138,231.0322,230.8941,230.9927,4095.0
2023-01-31 14:45:00,234.24,234.32,234.18,234.32,8818.0,230.9829,231.0617,230.9237,231.0617,8818.0
2023-01-31 14:50:00,234.32,234.47,234.27,234.35,15903.0,231.0617,231.2097,231.0124,231.0913,15903.0
2023-01-31 14:55:00,234.33,234.4,234.3,234.32,22063.0,231.0716,231.1406,231.042,231.0617,22063.0
2023-01-31 15:00:00,234.33,234.59,234.33,234.49,6798.0,231.0716,231.328,231.0716,231.2294,6798.0
2023-01-31 15:05:00,234.48,234.57,234.34,234.34,11387.0,231.2195,231.3083,231.0815,231.0815,11387.0
2023-01-31 15:10:00,234.35,234.35,233.95,234.01,13262.0,231.0913,231.0913,230.6969,230.7561,13262.0
2023-01-31 15:15:00,234.03,234.03,233.68,233.8,12885.0,230.7758,230.7758,230.4306,230.549,12885.0
2023-01-31 15:20:00,233.83,233.94,233.74,233.78,15672.0,230.5786,230.687,230.4898,230.5293,15672.0
2023-01-31 15:25:00,233.83,233.86,233.61,233.65,10211.0,230.5786,230.6081,230.3616,230.4011,10211.0
2023-01-31 15:30:00,233.66,234.01,233.66,234.01,12756.0,230.4109,230.7561,230.4109,230.7561,12756.0
2023-01-31 15:35:00,233.97,234.11,233.91,234.0,12949.0,230.7166,230.8547,230.6574,230.7462,12949.0
2023-01-31 15:40:00,233.99,234.15,233.99,234.12,9612.0,230.7363,230.8941,230.7363,230.8645,9612.0
2023-01-31 15:45:00,234.23,234.31,234.08,234.11,38489.0,230.973,231.0519,230.8251,230.8547,38489.0
2023-01-31 15:50:00,234.23,234.95,234.23,234.93,45422.0,230.973,231.683,230.973,231.6633,45422.0
2023-01-31 15:55:00,234.94,235.3,234.56,235.3,41463.0,231.6731,232.0281,231.2984,232.0281,41463.0
2023-02-01 09:30:00,234.71,235.35,234.49,234.55,43727.0,231.4463,232.0774,231.2294,231.2885,43727.0
2023-02-01 09:35:00,234.53,234.95,234.42,234.94,5990.0,231.2688,231.683,231.1604,231.6731,5990.0
2023-02-01 09:40:00,234.88,235.11,234.73,234.73,6314.0,231.614,231.8408,231.466,231.466,6314.0
2023-02-01 09:45:00,234.67,235.0,234.67,234.85,9292.0,231.4069,231.7323,231.4069,231.5844,9292.0
2023-02-01 09:50:00,234.96,235.44,234.96,235.44,5178.0,231.6928,232.1662,231.6928,232.1662,5178.0
2023-02-01 09:55:00,235.47,235.47,235.28,235.36,5968.0,232.1958,232.1958,232.0084,232.0873,5968.0
2023-02-01 10:00:00,235.3,235.31,234.53,234.71,6274.0,232.0281,232.038,231.2688,231.4463,6274.0
2023-02-01 10:05:00,234.84,235.02,234.48,234.71,5645.0,231.5745,231.752,231.2195,231.4463,5645.0
2023-02-01 10:10:00,234.81,235.19,234.8,235.19,7197.0,231.5449,231.9196,231.5351,231.9196,7197.0
2023-02-01 10:15:00,235.15,235.15,234.8,235.08,4784.0,231.8802,231.8802,231.5351,231.8112,4784.0
2023-02-01 10:20:00,235.06,235.15,234.66,235.02,10971.0,231.7915,231.8802,231.397,231.752,10971.0
2023-02-01 10:25:00,234.94,235.01,234.79,234.98,8587.0,231.6731,231.7421,231.5252,231.7126,8587.0
2023-02-01 10:30:00,234.94,235.27,234.94,235.21,15533.0,231.6731,231.9985,231.6731,231.9394,15533.0
2023-02-01 10:35:00,235.01,235.01,234.8,234.96,4984.0,231.7421,231.7421,231.5351,231.6928,4984.0
2023-02-01 10:40:00,234.92,235.05,234.64,234.64,5453.0,231.6534,231.7816,231.3773,231.3773,5453.0
2023-02-01 10:45:00,234.5,234.62,234.35,234.42,7962.0,231.2392,231.3576,231.0913,231.1604,7962.0
2023-02-01 10:50:00,234.47,234.47,234.06,234.16,9390.0,231.2097,231.2097,230.8054,230.904,9390.0
2023-02-01 10:55:00,234.08,234.19,233.92,233.95,3277.0,230.8251,230.9335,230.6673,230.6969,3277.0
2023-02-01 11:00:00,233.83,234.19,233.81,234.09,5589.0,230.5786,230.9335,230.5588,230.8349,5589.0
2023-02-01 11:05:00,234.13,234.28,233.98,234.14,3643.0,230.8744,231.0223,230.7265,230.8842,3643.0
2023-02-01 11:10:00,234.22,234.31,234.15,234.27,3392.0,230.9631,231.0519,230.8941,231.0124,3392.0
2023-02-01 11:15:00,234.36,234.44,234.3,234.3,7533.0,231.1012,231.1801,231.042,231.042,7533.0
2023-02-01 11:20:00,234.33,234.72,234.33,234.58,3454.0,231.0716,231.4562,231.0716,231.3181,3454.0
2023-02-01 11:25:00,234.53,234.69,234.53,234.64,7267.0,231.2688,231.4266,231.2688,231.3773,7267.0
2023-02-01 11:30:00,234.62,234.81,234.55,234.77,5035.0,231.3576,231.5449,231.2885,231.5055,5035.0
2023-02-01 11:35:00,234.74,234.86,234.66,234.86,7730.0,231.4759,231.5942,231.397,231.5942,7730.0
2023-02-01 11:40:00,234.78,234.89,234.77,234.82,2600.0,231.5153,231.6238,231.5055,231.5548,2600.0
2023-02-01 11:45:00,234.78,234.8,234.69,234.76,6702.0,231.5153,231.5351,231.4266,231.4956,6702.0
2023-02-01 11:50:00,234.73,234.81,234.6,234.63,2553.0,231.466,231.5449,231.3378,231.3674,2553.0
2023-02-01 11:55:00,234.44,234.56,234.25,234.46,7655.0,231.1801,231.2984,230.9927,231.1998,7655.0
2023-02-01 12:00:00,234.45,234.46,234.23,234.31,35082.0,231.1899,231.1998,230.973,231.0519,35082.0
2023-02-01 12:05:00,234.31,234.31,234.08,234.14,5175.0,231.0519,231.0519,230.8251,230.8842,5175.0
2023-02-01 12:10:00,234.22,234.3,234.1,234.19,5708.0,230.9631,231.042,230.8448,230.9335,5708.0
2023-02-01 12:15:00,234.08,234.18,234.0,234.03,3063.0,230.8251,230.9237,230.7462,230.7758,3063.0
2023-02-01 12:20:00,234.11,234.36,233.96,234.36,5118.0,230.8547,231.1012,230.7067,231.1012,5118.0
2023-02-01 12:25:00,234.33,234.43,234.22,234.26,4743.0,231.0716,231.1702,230.9631,231.0026,4743.0
2023-02-01 12:30:00,234.33,234.35,234.17,234.18,2251.0,231.0716,231.0913,230.9138,230.9237,2251.0
2023-02-01 12:35:00,234.25,234.3,234.21,234.29,47335.0,230.9927,231.042,230.9533,231.0322,47335.0
2023-02-01 12:40:00,234.36,234.51,234.33,234.51,7168.0,231.1012,231.2491,231.0716,231.2491,7168.0
2023-02-01 12:45:00,234.46,234.47,234.39,234.39,7913.0,231.1998,231.2097,231.1308,231.1308,7913.0
2023-02-01 12:50:00,234.32,234.43,234.31,234.43,4694.0,231.0617,231.1702,231.0519,231.1702,4694.0
2023-02-01 12:55:00,234.41,234.55,234.39,234.41,4528.0,231.1505,231.2885,231.1308,231.1505,4528.0
2023-02-01 13:00:00,234.38,234.46,234.3,234.45,18953.0,231.1209,231.1998,231.042,231.1899,18953.0
2023-02-01 13:05:00,234.48,234.63,234.47,234.56,6565.0,231.2195,231.3674,231.2097,231.2984,6565.0
2023-02-01 13:10:00,234.46,234.57,234.46,234.54,4628.0,231.1998,231.3083,231.1998,231.2787,4628.0
2023-02-01 13:15:00,234.46,234.53,234.39,234.4,1693.0,231.1998,231.2688,231.1308,231.1406,1693.0
2023-02-01 13:20:00,234.39,234.58,234.38,234.54,2576.0,231.1308,231.3181,231.1209,231.2787,2576.0
2023-02-01 13:25:00,234.5,234.66,234.5,234.66,4616.0,231.2392,231.397,231.2392,231.397,4616.0
2023-02-01 13:30:00,234.68,235.0,234.66,235.0,8508.0,231.4167,231.7323,231.397,231.7323,8508.0
2023-02-01 13:35:00,234.93,234.93,234.75,234.81,5641.0,231.6633,231.6633,231.4858,231.5449,5641.0
2023-02-01 13:40:00,234.85,234.95,234.74,234.75,3720.0,231.5844,231.683,231.4759,231.4858,3720.0
2023-02-01 13:45:00,234.68,234.68,234.47,234.53,5437.0,231.4167,231.4167,231.2097,231.2688,5437.0
2023-02-01 13:50:00,234.53,234.62,234.44,234.62,5314.0,231.2688,231.3576,231.1801,231.3576,5314.0
2023-02-01 13:55:00,234.65,235.14,234.65,234.94,6604.0,231.3872,231.8703,231.3872,231.6731,6604.0
2023-02-01 14:00:00,234.0,235.04,233.56,234.18,9198.0,230.7462,231.7717,230.3123,230.9237,9198.0
2023-02-01 14:05:00,234.26,235.74,234.25,235.44,38647.0,231.0026,232.462,230.9927,232.1662,38647.0
2023-02-01 14:10:00,235.42,235.86,235.42,235.64,11272.0,232.1464,232.5803,232.1464,232.3634,11272.0
2023-02-01 14:15:00,235.54,235.64,234.82,235.25,20715.0,232.2648,232.3634,231.5548,231.9788,20715.0
2023-02-01 14:20:00,235.24,235.57,235.2,235.26,33349.0,231.9689,232.2944,231.9295,231.9887,33349.0
2023-02-01 14:25:00,235.27,235.34,235.03,235.03,9355.0,231.9985,232.0676,231.7619,231.7619,9355.0
2023-02-01 14:30:00,235.14,235.38,233.47,234.12,18805.0,231.8703,232.107,230.2236,230.8645,18805.0
2023-02-01 14:35:00,234.2,236.79,234.08,236.61,9044.0,230.9434,233.4974,230.8251,233.3199,9044.0
2023-02-01 14:40:00,236.81,238.03,236.56,237.98,24065.0,233.5171,234.7202,233.2706,234.6708,24065.0
2023-02-01 14:45:00,238.09,238.91,237.7,238.57,33790.0,234.7793,235.5879,234.3947,235.2526,33790.0
2023-02-01 14:50:00,238.6,239.17,238.46,238.66,32115.0,235.2822,235.8443,235.1442,235.3414,32115.0
2023-02-01 14:55:00,238.66,238.88,238.12,238.37,21267.0,235.3414,235.5583,234.8089,235.0554,21267.0
2023-02-01 15:00:00,238.38,239.29,238.38,239.22,21703.0,235.0653,235.9626,235.0653,235.8936,21703.0
2023-02-01 15:05:00,239.16,240.35,239.13,240.23,71766.0,235.8344,237.0079,235.8049,236.8896,71766.0
2023-02-01 15:10:00,240.22,240.31,239.52,239.61,24018.0,236.8797,236.9684,236.1894,236.2782,24018.0
2023-02-01 15:15:00,239.6,239.69,238.8,239.65,30713.0,236.2683,236.3571,235.4794,236.3176,30713.0
2023-02-01 15:20:00,239.71,239.91,239.18,239.54,15526.0,236.3768,236.574,235.8542,236.2092,15526.0
2023-02-01 15:25:00,239.68,239.99,239.48,239.99,12924.0,236.3472,236.6529,236.15,236.6529,12924.0
2023-02-01 15:30:00,240.01,240.4,239.89,240.4,19919.0,236.6726,237.0572,236.5543,237.0572,19919.0
2023-02-01 15:35:00,240.36,241.44,240.35,241.18,34751.0,237.0178,238.0827,237.0079,237.8264,34751.0
2023-02-01 15:40:00,241.27,241.58,240.8,240.86,29995.0,237.9151,238.2208,237.4516,237.5108,29995.0
2023-02-01 15:45:00,240.87,241.0,240.13,240.23,28826.0,237.5207,237.6489,236.791,236.8896,28826.0
2023-02-01 15:50:00,240.19,240.19,239.36,239.6,52930.0,236.8501,236.8501,236.0317,236.2683,52930.0
2023-02-01 15:55:00,239.6,239.88,239.43,239.78,71421.0,236.2683,236.5444,236.1007,236.4458,71421.0
2023-02-02 09:30:00,244.93,245.53,244.71,245.05,83784.0,241.5242,242.1159,241.3073,241.6425,83784.0
2023-02-02 09:35:00,245.3,245.49,244.67,245.04,18229.0,241.8891,242.0764,241.2678,241.6327,18229.0
2023-02-02 09:40:00,245.12,245.65,245.09,245.09,10324.0,241.7116,242.2342,241.682,241.682,10324.0
2023-02-02 09:45:00,245.13,245.94,244.84,245.7,17213.0,241.7214,242.5202,241.4355,242.2835,17213.0
2023-02-02 09:50:00,245.63,245.78,244.86,245.3,63198.0,242.2145,242.3624,241.4552,241.8891,63198.0
2023-02-02 09:55:00,245.25,245.25,244.54,244.61,16844.0,241.8398,241.8398,241.1396,241.2087,16844.0
2023-02-02 10:00:00,244.59,244.9,244.21,244.55,16011.0,241.1889,241.4946,240.8142,241.1495,16011.0
2023-02-02 10:05:00,244.46,244.92,244.18,244.39,9216.0,241.0607,241.5143,240.7846,240.9917,9216.0
2023-02-02 10:10:00,244.25,244.59,244.11,244.53,5837.0,240.8537,241.1889,240.7156,241.1298,5837.0
2023-02-02 10:15:00,244.62,245.36,244.42,245.33,17133.0,241.2185,241.9482,241.0213,241.9186,17133.0
2023-02-02 10:20:00,245.36,245.38,244.84,245.22,21347.0,241.9482,241.968,241.4355,241.8102,21347.0
2023-02-02 10:25:00,245.15,245.5,245.1,245.35,19613.0,241.7411,242.0863,241.6918,241.9384,19613.0
2023-02-02 10:30:00,245.38,246.41,245.38,246.23,32373.0,241.968,242.9836,241.968,242.8061,32373.0
2023-02-02 10:35:00,246.25,246.54,246.16,246.42,30687.0,242.8259,243.1118,242.7371,242.9935,30687.0
2023-02-02 10:40:00,246.43,246.78,246.37,246.63,25914.0,243.0034,243.3485,242.9442,243.2006,25914.0
2023-02-02 10:45:00,246.63,246.87,246.6,246.87,20714.0,243.2006,243.4372,243.171,243.4372,20714.0
2023-02-02 10:50:00,246.81,247.11,246.68,246.95,17284.0,243.3781,243.6739,243.2499,243.5161,17284.0
2023-02-02 10:55:00,246.96,246.99,246.67,246.8,14073.0,243.526,243.5556,243.24,243.3682,14073.0
2023-02-02 11:00:00,246.8,246.96,246.56,246.95,30057.0,243.3682,243.526,243.1315,243.5161,30057.0
2023-02-02 11:05:00,246.97,247.16,246.71,247.02,13872.0,243.5358,243.7232,243.2795,243.5851,13872.0
2023-02-02 11:10:00,247.01,247.01,246.71,246.92,106306.0,243.5753,243.5753,243.2795,243.4865,106306.0
2023-02-02 11:15:00,246.93,246.93,246.4,246.41,21932.0,243.4964,243.4964,242.9738,242.9836,21932.0
2023-02-02 11:20:00,246.44,247.08,246.37,246.99,32951.0,243.0132,243.6443,242.9442,243.5556,32951.0
2023-02-02 11:25:00,246.96,247.09,246.76,246.88,20376.0,243.526,243.6542,243.3288,243.4471,20376.0
2023-02-02 11:30:00,246.88,247.39,246.85,247.36,8018.0,243.4471,243.95,243.4175,243.9204,8018.0
2023-02-02 11:35:00,247.17,247.2,246.74,246.76,25932.0,243.7331,243.7626,243.309,243.3288,25932.0
2023-02-02 11:40:00,246.84,246.87,246.5,246.59,18858.0,243.4076,243.4372,243.0724,243.1611,18858.0
2023-02-02 11:45:00,246.64,246.72,246.42,246.57,17429.0,243.2104,243.2893,242.9935,243.1414,17429.0
2023-02-02 11:50:00,246.59,246.66,246.47,246.64,10803.0,243.1611,243.2302,243.0428,243.2104,10803.0
2023-02-02 11:55:00,246.68,246.75,246.33,246.37,13976.0,243.2499,243.3189,242.9047,242.9442,13976.0
2023-02-02 12:00:00,246.36,246.71,246.35,246.42,8332.0,242.9343,243.2795,242.9245,242.9935,8332.0
2023-02-02 12:05:00,246.39,246.47,246.15,246.15,25352.0,242.9639,243.0428,242.7272,242.7272,25352.0
2023-02-02 12:10:00,246.18,246.81,246.12,246.79,10664.0,242.7568,243.3781,242.6977,243.3583,10664.0
2023-02-02 12:15:00,246.88,246.89,246.61,246.65,7648.0,243.4471,243.457,243.1808,243.2203,7648.0
2023-02-02 12:20:00,246.63,246.71,246.5,246.68,14339.0,243.2006,243.2795,243.0724,243.2499,14339.0
2023-02-02 12:25:00,246.78,246.89,246.7,246.74,13601.0,243.3485,243.457,243.2696,243.309,13601.0
2023-02-02 12:30:00,246.75,247.1,246.68,247.09,12025.0,243.3189,243.664,243.2499,243.6542,12025.0
2023-02-02 12:35:00,247.09,247.19,246.93,247.0,7848.0,243.6542,243.7528,243.4964,243.5654,7848.0
2023-02-02 12:40:00,247.03,247.03,246.69,246.9,30275.0,243.595,243.595,243.2597,243.4668,30275.0
2023-02-02 12:45:00,246.87,246.9,246.64,246.64,8325.0,243.4372,243.4668,243.2104,243.2104,8325.0
2023-02-02 12:50:00,246.65,246.92,246.58,246.92,27197.0,243.2203,243.4865,243.1513,243.4865,27197.0
2023-02-02 12:55:00,246.9,247.07,246.87,247.05,12153.0,243.4668,243.6345,243.4372,243.6147,12153.0
2023-02-02 13:00:00,247.05,247.4,247.05,247.36,8239.0,243.6147,243.9599,243.6147,243.9204,8239.0
2023-02-02 13:05:00,247.42,247.43,247.03,247.07,7898.0,243.9796,243.9894,243.595,243.6345,7898.0
2023-02-02 13:10:00,247.1,247.17,247.02,247.11,5735.0,243.664,243.7331,243.5851,243.6739,5735.0
2023-02-02 13:15:00,247.09,247.19,246.94,247.19,12114.0,243.6542,243.7528,243.5063,243.7528,12114.0
2023-02-02 13:20:00,247.21,247.38,247.11,247.35,7725.0,243.7725,243.9401,243.6739,243.9106,7725.0
2023-02-02 13:25:00,247.31,247.35,247.07,247.22,6796.0,243.8711,243.9106,243.6345,243.7824,6796.0
2023-02-02 13:30:00,247.26,247.64,247.25,247.61,17579.0,243.8218,244.1965,243.8119,244.1669,17579.0
2023-02-02 13:35:00,247.61,247.68,247.53,247.63,8095.0,244.1669,244.236,244.0881,244.1867,8095.0
2023-02-02 13:40:00,247.67,247.93,247.67,247.76,25284.0,244.2261,244.4825,244.2261,244.3149,25284.0
2023-02-02 13:45:00,247.78,247.93,247.71,247.89,5623.0,244.3346,244.4825,244.2656,244.443,5623.0
2023-02-02 13:50:00,247.87,248.06,247.86,248.06,15725.0,244.4233,244.6107,244.4135,244.6107,15725.0
2023-02-02 13:55:00,248.05,248.48,248.02,248.46,17786.0,244.6008,245.0248,244.5712,245.0051,17786.0
2023-02-02 14:00:00,248.49,248.63,248.06,248.06,11323.0,245.0347,245.1728,244.6107,244.6107,11323.0
2023-02-02 14:05:00,247.98,248.09,247.83,247.85,13632.0,244.5318,244.6403,244.3839,244.4036,13632.0
2023-02-02 14:10:00,247.82,247.85,247.08,247.12,19689.0,244.374,244.4036,243.6443,243.6838,19689.0
2023-02-02 14:15:00,247.11,247.17,246.88,247.02,25992.0,243.6739,243.7331,243.4471,243.5851,25992.0
2023-02-02 14:20:00,247.0,247.08,246.56,246.62,18000.0,243.5654,243.6443,243.1315,243.1907,18000.0
2023-02-02 14:25:00,246.68,246.83,246.47,246.56,10523.0,243.2499,243.3978,243.0428,243.1315,10523.0
2023-02-02 14:30:00,246.54,246.62,245.76,245.87,15201.0,243.1118,243.1907,242.3427,242.4511,15201.0
2023-02-02 14:35:00,245.86,246.14,245.5,245.74,15299.0,242.4413,242.7174,242.0863,242.3229,15299.0
2023-02-02 14:40:00,245.84,245.84,245.41,245.68,6718.0,242.4216,242.4216,241.9975,242.2638,6718.0
2023-02-02 14:45:00,245.66,245.66,245.09,245.58,21097.0,242.2441,242.2441,241.682,242.1652,21097.0
2023-02-02 14:50:00,245.61,245.92,245.34,245.49,20269.0,242.1948,242.5004,241.9285,242.0764,20269.0
2023-02-02 14:55:00,245.41,245.41,244.75,244.84,28812.0,241.9975,241.9975,241.3467,241.4355,28812.0
2023-02-02 15:00:00,244.78,245.06,244.4,244.62,13626.0,241.3763,241.6524,241.0016,241.2185,13626.0
2023-02-02 15:05:00,244.64,245.44,244.53,244.77,47726.0,241.2382,242.0271,241.1298,241.3664,47726.0
2023-02-02 15:10:00,244.84,245.58,244.84,245.58,22235.0,241.4355,242.1652,241.4355,242.1652,22235.0
2023-02-02 15:15:00,245.46,245.86,245.28,245.82,20531.0,242.0468,242.4413,241.8693,242.4018,20531.0
2023-02-02 15:20:00,245.77,246.09,245.7,245.9,21726.0,242.3525,242.6681,242.2835,242.4807,21726.0
2023-02-02 15:25:00,245.94,246.18,245.58,245.94,21265.0,242.5202,242.7568,242.1652,242.5202,21265.0
2023-02-02 15:30:00,245.98,246.41,245.98,246.39,19450.0,242.5596,242.9836,242.5596,242.9639,19450.0
2023-02-02 15:35:00,246.43,246.56,246.0,246.02,32828.0,243.0034,243.1315,242.5793,242.5991,32828.0
2023-02-02 15:40:00,246.11,246.16,245.51,245.77,20155.0,242.6878,242.7371,242.0961,242.3525,20155.0
2023-02-02 15:45:00,245.75,246.05,245.5,245.79,22542.0,242.3328,242.6286,242.0863,242.3722,22542.0
2023-02-02 15:50:00,245.89,246.6,245.89,246.52,57046.0,242.4709,243.171,242.4709,243.0921,57046.0
2023-02-02 15:55:00,246.52,247.18,246.45,247.18,84295.0,243.0921,243.7429,243.0231,243.7429,84295.0
2023-02-03 09:30:00,241.67,243.0,241.59,242.59,60199.0,238.3095,239.621,238.2307,239.2167,60199.0
2023-02-03 09:35:00,242.63,243.46,242.21,243.46,12235.0,239.2562,240.0746,238.842,240.0746,12235.0
2023-02-03 09:40:00,243.39,244.0,243.31,243.69,22034.0,240.0056,240.6071,239.9267,240.3015,22034.0
2023-02-03 09:45:00,243.71,244.75,243.43,244.6,17804.0,240.3212,241.3467,240.0451,241.1988,17804.0
2023-02-03 09:50:00,244.46,244.89,244.01,244.61,19175.0,241.0607,241.4848,240.617,241.2087,19175.0
2023-02-03 09:55:00,244.88,245.1,244.59,244.7,17248.0,241.4749,241.6918,241.1889,241.2974,17248.0
2023-02-03 10:00:00,244.22,244.61,243.7,244.13,11098.0,240.8241,241.2087,240.3113,240.7353,11098.0
2023-02-03 10:05:00,243.99,244.35,243.74,244.16,13107.0,240.5973,240.9523,240.3508,240.7649,13107.0
2023-02-03 10:10:00,244.05,245.36,243.9,245.26,20710.0,240.6564,241.9482,240.5085,241.8496,20710.0
2023-02-03 10:15:00,245.2,246.3,245.12,245.71,20781.0,241.7905,242.8752,241.7116,242.2934,20781.0
2023-02-03 10:20:00,245.7,246.73,245.66,246.6,19242.0,242.2835,243.2992,242.2441,243.171,19242.0
2023-02-03 10:25:00,246.66,246.85,245.87,245.89,60017.0,243.2302,243.4175,242.4511,242.4709,60017.0
2023-02-03 10:30:00,246.04,246.53,245.71,246.53,29554.0,242.6188,243.102,242.2934,243.102,29554.0
2023-02-03 10:35:00,246.71,247.15,246.54,247.03,20882.0,243.2795,243.7133,243.1118,243.595,20882.0
2023-02-03 10:40:00,246.96,247.23,246.72,247.08,22606.0,243.526,243.7922,243.2893,243.6443,22606.0
2023-02-03 10:45:00,247.01,247.28,246.85,246.98,8508.0,243.5753,243.8415,243.4175,243.5457,8508.0
2023-02-03 10:50:00,246.72,246.72,246.41,246.5,20919.0,243.2893,243.2893,242.9836,243.0724,20919.0
2023-02-03 10:55:00,246.45,246.53,245.84,246.41,15853.0,243.0231,243.102,242.4216,242.9836,15853.0
2023-02-03 11:00:00,246.41,246.84,246.37,246.5,10053.0,242.9836,243.4076,242.9442,243.0724,10053.0
2023-02-03 11:05:00,246.53,246.81,246.41,246.55,22745.0,243.102,243.3781,242.9836,243.1217,22745.0
2023-02-03 11:10:00,246.56,246.91,246.52,246.87,40031.0,243.1315,243.4767,243.0921,243.4372,40031.0
2023-02-03 11:15:00,246.94,247.17,246.61,246.61,15984.0,243.5063,243.7331,243.1808,243.1808,15984.0
2023-02-03 11:20:00,246.64,246.95,246.32,246.89,5258.0,243.2104,243.5161,242.8949,243.457,5258.0
2023-02-03 11:25:00,246.81,246.95,246.48,246.95,10965.0,243.3781,243.5161,243.0527,243.5161,10965.0
2023-02-03 11:30:00,246.91,247.39,246.91,247.38,6339.0,243.4767,243.95,243.4767,243.9401,6339.0
2023-02-03 11:35:00,247.43,247.59,246.71,246.89,17850.0,243.9894,244.1472,243.2795,243.457,17850.0
2023-02-03 11:40:00,246.78,247.34,246.63,247.02,8389.0,243.3485,243.9007,243.2006,243.5851,8389.0
2023-02-03 11:45:00,247.1,247.13,246.25,246.25,28024.0,243.664,243.6936,242.8259,242.8259,28024.0
2023-02-03 11:50:00,246.19,246.62,246.19,246.57,5118.0,242.7667,243.1907,242.7667,243.1414,5118.0
2023-02-03 11:55:00,246.37,246.46,245.64,245.75,11212.0,242.9442,243.0329,242.2243,242.3328,11212.0
2023-02-03 12:00:00,245.65,246.2,245.6,246.1,4374.0,242.2342,242.7765,242.1849,242.6779,4374.0
2023-02-03 12:05:00,246.06,246.36,246.06,246.2,10390.0,242.6385,242.9343,242.6385,242.7765,10390.0
2023-02-03 12:10:00,246.12,246.53,246.12,246.52,17142.0,242.6977,243.102,242.6977,243.0921,17142.0
2023-02-03 12:15:00,246.51,246.76,246.51,246.72,4456.0,243.0822,243.3288,243.0822,243.2893,4456.0
2023-02-03 12:20:00,246.66,246.9,246.56,246.82,5018.0,243.2302,243.4668,243.1315,243.3879,5018.0
2023-02-03 12:25:00,246.77,246.87,246.61,246.66,12858.0,243.3386,243.4372,243.1808,243.2302,12858.0
2023-02-03 12:30:00,246.53,246.69,246.51,246.63,10952.0,243.102,243.2597,243.0822,243.2006,10952.0
2023-02-03 12:35:00,246.59,246.73,246.51,246.54,9324.0,243.1611,243.2992,243.0822,243.1118,9324.0
2023-02-03 12:40:00,246.55,246.76,246.44,246.44,5766.0,243.1217,243.3288,243.0132,243.0132,5766.0
2023-02-03 12:45:00,246.6,246.67,246.18,246.23,16928.0,243.171,243.24,242.7568,242.8061,16928.0
2023-02-03 12:50:00,246.19,246.37,245.83,245.97,29931.0,242.7667,242.9442,242.4117,242.5497,29931.0
2023-02-03 12:55:00,245.96,246.02,244.71,244.72,23158.0,242.5399,242.5991,241.3073,241.3171,23158.0
2023-02-03 13:00:00,244.76,244.95,244.61,244.67,9008.0,241.3566,241.5439,241.2087,241.2678,9008.0
2023-02-03 13:05:00,244.67,244.9,244.12,244.13,5586.0,241.2678,241.4946,240.7255,240.7353,5586.0
2023-02-03 13:10:00,244.13,244.5,243.95,244.5,4961.0,240.7353,241.1002,240.5578,241.1002,4961.0
2023-02-03 13:15:00,244.49,244.61,244.3,244.5,9863.0,241.0903,241.2087,240.903,241.1002,9863.0
2023-02-03 13:20:00,244.39,244.71,244.24,244.35,6666.0,240.9917,241.3073,240.8438,240.9523,6666.0
2023-02-03 13:25:00,244.38,244.63,244.18,244.27,7427.0,240.9819,241.2284,240.7846,240.8734,7427.0
2023-02-03 13:30:00,244.2,244.2,243.7,243.77,12441.0,240.8044,240.8044,240.3113,240.3803,12441.0
2023-02-03 13:35:00,243.68,244.19,243.68,243.92,11160.0,240.2916,240.7945,240.2916,240.5283,11160.0
2023-02-03 13:40:00,244.01,244.02,243.44,243.44,6180.0,240.617,240.6269,240.0549,240.0549,6180.0
2023-02-03 13:45:00,243.35,243.81,242.93,243.72,14608.0,239.9662,240.4198,239.552,240.331,14608.0
2023-02-03 13:50:00,243.84,244.33,243.84,244.29,35486.0,240.4494,240.9326,240.4494,240.8931,35486.0
2023-02-03 13:55:00,244.28,244.28,243.96,244.06,33797.0,240.8832,240.8832,240.5677,240.6663,33797.0
2023-02-03 14:00:00,243.84,244.04,243.62,243.72,23831.0,240.4494,240.6466,240.2324,240.331,23831.0
2023-02-03 14:05:00,243.69,244.08,243.51,243.77,45619.0,240.3015,240.686,240.124,240.3803,45619.0
2023-02-03 14:10:00,243.76,243.89,243.48,243.88,7179.0,240.3705,240.4987,240.0944,240.4888,7179.0
2023-02-03 14:15:00,243.84,243.91,243.24,243.31,24136.0,240.4494,240.5184,239.8577,239.9267,24136.0
2023-02-03 14:20:00,243.35,243.59,243.12,243.12,8766.0,239.9662,240.2028,239.7394,239.7394,8766.0
2023-02-03 14:25:00,243.17,243.56,243.1,243.53,4588.0,239.7887,240.1733,239.7197,240.1437,4588.0
2023-02-03 14:30:00,243.53,243.53,242.98,243.37,29435.0,240.1437,240.1437,239.6013,239.9859,29435.0
2023-02-03 14:35:00,243.42,243.96,243.41,243.95,14746.0,240.0352,240.5677,240.0253,240.5578,14746.0
2023-02-03 14:40:00,243.89,244.07,243.57,243.59,9585.0,240.4987,240.6762,240.1831,240.2028,9585.0
2023-02-03 14:45:00,243.46,243.62,243.32,243.47,6976.0,240.0746,240.2324,239.9366,240.0845,6976.0
2023-02-03 14:50:00,243.55,243.56,243.2,243.43,6078.0,240.1634,240.1733,239.8183,240.0451,6078.0
2023-02-03 14:55:00,243.39,243.39,242.84,242.96,11853.0,240.0056,240.0056,239.4633,239.5816,11853.0
2023-02-03 15:00:00,242.66,242.66,242.33,242.57,17288.0,239.2858,239.2858,238.9604,239.197,17288.0
2023-02-03 15:05:00,242.48,243.01,242.4,242.91,13027.0,239.1083,239.6309,239.0294,239.5323,13027.0
2023-02-03 15:10:00,242.9,243.26,242.79,243.17,14332.0,239.5224,239.8774,239.414,239.7887,14332.0
2023-02-03 15:15:00,243.09,243.7,242.98,243.5,9164.0,239.7098,240.3113,239.6013,240.1141,9164.0
2023-02-03 15:20:00,243.5,243.55,243.25,243.38,19335.0,240.1141,240.1634,239.8676,239.9958,19335.0
2023-02-03 15:25:00,243.45,243.64,243.25,243.26,6598.0,240.0648,240.2521,239.8676,239.8774,6598.0
2023-02-03 15:30:00,243.34,243.53,242.94,242.94,7534.0,239.9563,240.1437,239.5619,239.5619,7534.0
2023-02-03 15:35:00,243.0,243.15,242.85,242.96,12303.0,239.621,239.769,239.4731,239.5816,12303.0
2023-02-03 15:40:00,242.95,243.35,242.92,243.0,6611.0,239.5717,239.9662,239.5422,239.621,6611.0
2023-02-03 15:45:00,242.97,243.2,242.75,242.81,16059.0,239.5915,239.8183,239.3745,239.4337,16059.0
2023-02-03 15:50:00,242.69,243.46,242.67,243.43,23511.0,239.3154,240.0746,239.2956,240.0451,23511.0
2023-02-03 15:55:00,243.5,243.58,243.2,243.21,33847.0,240.1141,240.193,239.8183,239.8281,33847.0
2023-02-06 09:30:00,241.37,241.91,241.0,241.91,32404.0,238.0137,238.5462,237.6489,238.5462,32404.0
2023-02-06 09:35:00,241.74,241.93,241.09,241.41,7048.0,238.3786,238.5659,237.7376,238.0532,7048.0
2023-02-06 09:40:00,241.38,241.68,241.13,241.31,7099.0,238.0236,238.3194,237.777,237.9545,7099.0
2023-02-06 09:45:00,241.57,241.73,241.09,241.44,2513.0,238.2109,238.3687,237.7376,238.0827,2513.0
2023-02-06 09:50:00,241.45,241.74,241.09,241.21,7267.0,238.0926,238.3786,237.7376,237.8559,7267.0
2023-02-06 09:55:00,241.51,241.62,241.31,241.62,1822.0,238.1518,238.2602,237.9545,238.2602,1822.0
2023-02-06 10:00:00,241.41,242.16,241.41,241.9,7480.0,238.0532,238.7927,238.0532,238.5363,7480.0
2023-02-06 10:05:00,241.94,242.18,241.77,242.11,2899.0,238.5758,238.8124,238.4081,238.7434,2899.0
2023-02-06 10:10:00,242.24,242.25,241.46,241.46,2417.0,238.8716,238.8815,238.1025,238.1025,2417.0
2023-02-06 10:15:00,241.47,241.47,240.83,240.87,5447.0,238.1123,238.1123,237.4812,237.5207,5447.0
2023-02-06 10:20:00,240.75,240.87,240.41,240.6,21235.0,237.4023,237.5207,237.0671,237.2544,21235.0
2023-02-06 10:25:00,240.63,240.66,240.31,240.53,4759.0,237.284,237.3136,236.9684,237.1854,4759.0
2023-02-06 10:30:00,240.37,240.46,239.93,240.41,3981.0,237.0276,237.1164,236.5937,237.0671,3981.0
2023-02-06 10:35:00,240.31,240.59,240.24,240.41,11651.0,236.9684,237.2446,236.8994,237.0671,11651.0
2023-02-06 10:40:00,240.58,240.71,240.43,240.59,2068.0,237.2347,237.3629,237.0868,237.2446,2068.0
2023-02-06 10:45:00,240.52,240.9,240.49,240.86,11576.0,237.1755,237.5502,237.1459,237.5108,11576.0
2023-02-06 10:50:00,240.87,241.49,240.86,241.48,8363.0,237.5207,238.132,237.5108,238.1222,8363.0
2023-02-06 10:55:00,241.42,241.68,241.42,241.59,9051.0,238.063,238.3194,238.063,238.2307,9051.0
2023-02-06 11:00:00,241.56,241.7,241.4,241.42,6115.0,238.2011,238.3391,238.0433,238.063,6115.0
2023-02-06 11:05:00,241.42,242.0,241.41,241.73,4556.0,238.063,238.635,238.0532,238.3687,4556.0
2023-02-06 11:10:00,241.36,241.42,241.26,241.42,12235.0,238.0038,238.063,237.9052,238.063,12235.0
2023-02-06 11:15:00,241.53,242.09,241.45,242.07,4288.0,238.1715,238.7237,238.0926,238.704,4288.0
2023-02-06 11:20:00,242.0,242.15,241.85,242.14,1363.0,238.635,238.7829,238.487,238.773,1363.0
2023-02-06 11:25:00,242.09,242.35,242.03,242.18,14126.0,238.7237,238.9801,238.6645,238.8124,14126.0
2023-02-06 11:30:00,242.32,242.49,242.09,242.09,53626.0,238.9505,239.1181,238.7237,238.7237,53626.0
2023-02-06 11:35:00,242.06,242.17,242.0,242.06,24079.0,238.6941,238.8026,238.635,238.6941,24079.0
2023-02-06 11:40:00,242.08,242.08,241.79,241.91,6885.0,238.7138,238.7138,238.4279,238.5462,6885.0
2023-02-06 11:45:00,241.92,242.02,241.63,241.65,2616.0,238.5561,238.6547,238.2701,238.2898,2616.0
2023-02-06 11:50:00,241.54,241.82,241.54,241.59,6999.0,238.1813,238.4575,238.1813,238.2307,6999.0
2023-02-06 11:55:00,241.6,241.64,241.18,241.35,8785.0,238.2405,238.28,237.8264,237.994,8785.0
2023-02-06 12:00:00,241.29,241.3,241.0,241.16,10379.0,237.9348,237.9447,237.6489,237.8066,10379.0
2023-02-06 12:05:00,241.22,241.55,241.22,241.46,11109.0,237.8658,238.1912,237.8658,238.1025,11109.0
2023-02-06 12:10:00,241.58,241.58,241.39,241.43,6220.0,238.2208,238.2208,238.0334,238.0729,6220.0
2023-02-06 12:15:00,241.23,241.49,240.99,241.0,7739.0,237.8757,238.132,237.639,237.6489,7739.0
2023-02-06 12:20:00,240.99,241.31,240.99,241.09,1866.0,237.639,237.9545,237.639,237.7376,1866.0
2023-02-06 12:25:00,241.22,241.32,241.12,241.18,1925.0,237.8658,237.9644,237.7672,237.8264,1925.0
2023-02-06 12:30:00,241.36,241.65,241.36,241.53,1934.0,238.0038,238.2898,238.0038,238.1715,1934.0
2023-02-06 12:35:00,241.59,241.82,241.56,241.6,16192.0,238.2307,238.4575,238.2011,238.2405,16192.0
2023-02-06 12:40:00,241.66,241.79,241.36,241.37,4535.0,238.2997,238.4279,238.0038,238.0137,4535.0
2023-02-06 12:45:00,241.46,241.79,241.46,241.68,6525.0,238.1025,238.4279,238.1025,238.3194,6525.0
2023-02-06 12:50:00,241.69,241.7,241.35,241.41,2342.0,238.3293,238.3391,237.994,238.0532,2342.0
2023-02-06 12:55:00,241.32,241.44,241.28,241.34,1898.0,237.9644,238.0827,237.925,237.9841,1898.0
2023-02-06 13:00:00,241.37,241.37,241.08,241.08,6871.0,238.0137,238.0137,237.7277,237.7277,6871.0
2023-02-06 13:05:00,241.2,241.28,241.02,241.26,2507.0,237.8461,237.925,237.6686,237.9052,2507.0
2023-02-06 13:10:00,241.29,241.37,240.75,241.33,6873.0,237.9348,238.0137,237.4023,237.9743,6873.0
2023-02-06 13:15:00,241.3,241.33,241.2,241.33,1167.0,237.9447,237.9743,237.8461,237.9743,1167.0
2023-02-06 13:20:00,241.42,241.43,241.23,241.23,5820.0,238.063,238.0729,237.8757,237.8757,5820.0
2023-02-06 13:25:00,241.23,241.25,240.88,240.89,9183.0,237.8757,237.8954,237.5305,237.5404,9183.0
2023-02-06 13:30:00,240.96,241.07,240.89,240.95,4012.0,237.6094,237.7179,237.5404,237.5996,4012.0
2023-02-06 13:35:00,240.97,241.01,240.86,240.99,5075.0,237.6193,237.6587,237.5108,237.639,5075.0
2023-02-06 13:40:00,240.95,240.95,240.68,240.93,6949.0,237.5996,237.5996,237.3333,237.5798,6949.0
2023-02-06 13:45:00,240.95,240.95,240.72,240.75,2134.0,237.5996,237.5996,237.3727,237.4023,2134.0
2023-02-06 13:50:00,240.99,241.09,240.88,240.91,1860.0,237.639,237.7376,237.5305,237.5601,1860.0
2023-02-06 13:55:00,240.87,241.24,240.87,241.2,1267.0,237.5207,237.8855,237.5207,237.8461,1267.0
2023-02-06 14:00:00,241.3,241.58,241.3,241.53,12778.0,237.9447,238.2208,237.9447,238.1715,12778.0
2023-02-06 14:05:00,241.58,241.6,241.45,241.6,2382.0,238.2208,238.2405,238.0926,238.2405,2382.0
2023-02-06 14:10:00,241.57,241.8,241.56,241.75,6721.0,238.2109,238.4377,238.2011,238.3884,6721.0
2023-02-06 14:15:00,241.68,241.99,241.68,241.99,12927.0,238.3194,238.6251,238.3194,238.6251,12927.0
2023-02-06 14:20:00,241.85,242.0,241.64,241.65,8117.0,238.487,238.635,238.28,238.2898,8117.0
2023-02-06 14:25:00,241.65,241.67,241.43,241.43,4131.0,238.2898,238.3095,238.0729,238.0729,4131.0
2023-02-06 14:30:00,241.49,241.51,241.26,241.36,7374.0,238.132,238.1518,237.9052,238.0038,7374.0
2023-02-06 14:35:00,241.29,241.31,241.12,241.22,10912.0,237.9348,237.9545,237.7672,237.8658,10912.0
2023-02-06 14:40:00,241.24,241.28,240.94,241.24,5464.0,237.8855,237.925,237.5897,237.8855,5464.0
2023-02-06 14:45:00,241.27,241.32,241.07,241.3,5964.0,237.9151,237.9644,237.7179,237.9447,5964.0
2023-02-06 14:50:00,241.25,241.28,241.02,241.28,4913.0,237.8954,237.925,237.6686,237.925,4913.0
2023-02-06 14:55:00,241.31,241.32,241.05,241.23,4619.0,237.9545,237.9644,237.6982,237.8757,4619.0
2023-02-06 15:00:00,241.26,241.31,241.16,241.18,5067.0,237.9052,237.9545,237.8066,237.8264,5067.0
2023-02-06 15:05:00,241.19,241.19,240.81,241.06,5997.0,237.8362,237.8362,237.4615,237.708,5997.0
2023-02-06 15:10:00,241.06,241.07,240.59,240.61,13908.0,237.708,237.7179,237.2446,237.2643,13908.0
2023-02-06 15:15:00,240.58,240.84,240.41,240.68,7339.0,237.2347,237.4911,237.0671,237.3333,7339.0
2023-02-06 15:20:00,240.69,240.89,240.51,240.51,6032.0,237.3432,237.5404,237.1657,237.1657,6032.0
2023-02-06 15:25:00,240.48,240.59,240.32,240.48,7237.0,237.1361,237.2446,236.9783,237.1361,7237.0
2023-02-06 15:30:00,240.37,240.75,240.15,240.65,13908.0,237.0276,237.4023,236.8107,237.3037,13908.0
2023-02-06 15:35:00,240.72,241.0,240.72,240.78,7441.0,237.3727,237.6489,237.3727,237.4319,7441.0
2023-02-06 15:40:00,240.85,240.95,240.7,240.76,3548.0,237.5009,237.5996,237.353,237.4122,3548.0
2023-02-06 15:45:00,240.75,240.84,240.48,240.6,33993.0,237.4023,237.4911,237.1361,237.2544,33993.0
2023-02-06 15:50:00,240.6,241.24,240.6,241.07,19976.0,237.2544,237.8855,237.2544,237.7179,19976.0
2023-02-06 15:55:00,241.0,241.09,240.81,241.03,18784.0,237.6489,237.7376,237.4615,237.6784,18784.0
2023-02-07 09:30:00,240.5,241.0,240.5,240.73,33618.0,237.1558,237.6489,237.1558,237.3826,33618.0
2023-02-07 09:35:00,240.42,241.1,240.32,241.09,3793.0,237.0769,237.7475,236.9783,237.7376,3793.0
2023-02-07 09:40:00,241.22,241.32,240.88,241.29,13074.0,237.8658,237.9644,237.5305,237.9348,13074.0
2023-02-07 09:45:00,241.2,241.21,240.78,241.05,7686.0,237.8461,237.8559,237.4319,237.6982,7686.0
2023-02-07 09:50:00,241.03,241.46,240.55,240.78,12293.0,237.6784,238.1025,237.2051,237.4319,12293.0
2023-02-07 09:55:00,240.89,241.01,240.4,240.56,3331.0,237.5404,237.6587,237.0572,237.215,3331.0
2023-02-07 10:00:00,240.49,240.58,240.27,240.39,6102.0,237.1459,237.2347,236.929,237.0473,6102.0
2023-02-07 10:05:00,240.58,240.72,240.25,240.25,2642.0,237.2347,237.3727,236.9093,236.9093,2642.0
2023-02-07 10:10:00,240.18,240.43,240.06,240.43,5032.0,236.8403,237.0868,236.7219,237.0868,5032.0
2023-02-07 10:15:00,240.31,240.62,240.21,240.62,5269.0,236.9684,237.2741,236.8698,237.2741,5269.0
2023-02-07 10:20:00,240.76,240.76,240.55,240.56,4850.0,237.4122,237.4122,237.2051,237.215,4850.0
2023-02-07 10:25:00,240.67,240.69,240.13,240.31,3208.0,237.3234,237.3432,236.791,236.9684,3208.0
2023-02-07 10:30:00,240.32,240.74,240.27,240.48,18870.0,236.9783,237.3925,236.929,237.1361,18870.0
2023-02-07 10:35:00,240.61,240.86,240.43,240.76,7388.0,237.2643,237.5108,237.0868,237.4122,7388.0
2023-02-07 10:40:00,240.74,240.81,240.62,240.76,3771.0,237.3925,237.4615,237.2741,237.4122,3771.0
2023-02-07 10:45:00,240.91,240.96,240.76,240.83,10477.0,237.5601,237.6094,237.4122,237.4812,10477.0
2023-02-07 10:50:00,240.88,241.06,240.76,240.8,11295.0,237.5305,237.708,237.4122,237.4516,11295.0
2023-02-07 10:55:00,240.79,240.83,240.59,240.66,4092.0,237.4418,237.4812,237.2446,237.3136,4092.0
2023-02-07 11:00:00,240.79,240.92,240.72,240.8,6350.0,237.4418,237.57,237.3727,237.4516,6350.0
2023-02-07 11:05:00,240.7,241.54,240.7,241.4,2851.0,237.353,238.1813,237.353,238.0433,2851.0
2023-02-07 11:10:00,241.35,241.46,241.25,241.4,78498.0,237.994,238.1025,237.8954,238.0433,78498.0
2023-02-07 11:15:00,241.54,241.54,241.32,241.32,9669.0,238.1813,238.1813,237.9644,237.9644,9669.0
2023-02-07 11:20:00,241.3,241.37,241.2,241.28,4715.0,237.9447,238.0137,237.8461,237.925,4715.0
2023-02-07 11:25:00,241.27,241.56,241.25,241.45,5974.0,237.9151,238.2011,237.8954,238.0926,5974.0
2023-02-07 11:30:00,241.47,242.03,241.47,241.88,4414.0,238.1123,238.6645,238.1123,238.5166,4414.0
2023-02-07 11:35:00,241.84,241.95,241.82,241.84,3635.0,238.4772,238.5856,238.4575,238.4772,3635.0
2023-02-07 11:40:00,241.77,241.9,241.71,241.82,9330.0,238.4081,238.5363,238.349,238.4575,9330.0
2023-02-07 11:45:00,241.87,242.0,241.79,241.82,14980.0,238.5068,238.635,238.4279,238.4575,14980.0
2023-02-07 11:50:00,241.92,241.99,241.79,241.79,2101.0,238.5561,238.6251,238.4279,238.4279,2101.0
2023-02-07 11:55:00,241.71,241.93,241.65,241.73,3641.0,238.349,238.5659,238.2898,238.3687,3641.0
2023-02-07 12:00:00,241.65,241.88,241.6,241.88,9630.0,238.2898,238.5166,238.2405,238.5166,9630.0
2023-02-07 12:05:00,241.88,241.92,241.77,241.78,2052.0,238.5166,238.5561,238.4081,238.418,2052.0
2023-02-07 12:10:00,241.78,241.85,241.63,241.71,6404.0,238.418,238.487,238.2701,238.349,6404.0
2023-02-07 12:15:00,241.74,241.82,241.66,241.71,7425.0,238.3786,238.4575,238.2997,238.349,7425.0
2023-02-07 12:20:00,241.58,241.58,241.14,241.21,1468.0,238.2208,238.2208,237.7869,237.8559,1468.0
2023-02-07 12:25:00,241.31,241.37,241.19,241.26,8510.0,237.9545,238.0137,237.8362,237.9052,8510.0
2023-02-07 12:30:00,241.29,241.52,241.29,241.36,9111.0,237.9348,238.1616,237.9348,238.0038,9111.0
2023-02-07 12:35:00,241.31,241.49,241.31,241.44,30510.0,237.9545,238.132,237.9545,238.0827,30510.0
2023-02-07 12:40:00,241.49,242.69,241.42,242.13,13927.0,238.132,239.3154,238.063,238.7631,13927.0
2023-02-07 12:45:00,242.83,243.66,242.56,243.6,5080.0,239.4534,240.2719,239.1872,240.2127,5080.0
2023-02-07 12:50:00,243.99,244.77,243.57,244.77,9635.0,240.5973,241.3664,240.1831,241.3664,9635.0
2023-02-07 12:55:00,244.68,245.32,244.46,244.72,32568.0,241.2777,241.9088,241.0607,241.3171,32568.0
2023-02-07 13:00:00,244.82,245.07,244.16,244.16,12159.0,241.4157,241.6623,240.7649,240.7649,12159.0
2023-02-07 13:05:00,243.88,244.42,243.76,243.83,3470.0,240.4888,241.0213,240.3705,240.4395,3470.0
2023-02-07 13:10:00,243.99,244.12,243.56,243.56,25913.0,240.5973,240.7255,240.1733,240.1733,25913.0
2023-02-07 13:15:00,243.29,243.41,242.11,243.15,6840.0,239.907,240.0253,238.7434,239.769,6840.0
2023-02-07 13:20:00,242.86,243.1,242.49,242.5,4655.0,239.483,239.7197,239.1181,239.128,4655.0
2023-02-07 13:25:00,242.6,242.87,241.39,241.4,3730.0,239.2266,239.4929,238.0334,238.0433,3730.0
2023-02-07 13:30:00,241.23,241.23,239.9,239.9,15257.0,237.8757,237.8757,236.5642,236.5642,15257.0
2023-02-07 13:35:00,240.05,240.8,239.99,240.49,15914.0,236.7121,237.4516,236.6529,237.1459,15914.0
2023-02-07 13:40:00,240.66,241.32,240.47,240.47,7595.0,237.3136,237.9644,237.1262,237.1262,7595.0
2023-02-07 13:45:00,240.54,240.59,239.94,240.11,5664.0,237.1953,237.2446,236.6036,236.7712,5664.0
2023-02-07 13:50:00,240.04,240.74,239.92,240.74,4372.0,236.7022,237.3925,236.5839,237.3925,4372.0
2023-02-07 13:55:00,240.81,240.93,240.6,240.8,5640.0,237.4615,237.5798,237.2544,237.4516,5640.0
2023-02-07 14:00:00,240.84,241.79,240.79,241.69,9939.0,237.4911,238.4279,237.4418,238.3293,9939.0
2023-02-07 14:05:00,241.73,242.77,241.67,242.43,8516.0,238.3687,239.3942,238.3095,239.059,8516.0
2023-02-07 14:10:00,242.52,242.88,242.52,242.78,3401.0,239.1477,239.5027,239.1477,239.4041,3401.0
2023-02-07 14:15:00,243.07,243.35,242.96,243.19,12946.0,239.6901,239.9662,239.5816,239.8084,12946.0
2023-02-07 14:20:00,243.16,243.24,242.8,243.2,10524.0,239.7788,239.8577,239.4238,239.8183,10524.0
2023-02-07 14:25:00,243.16,243.24,242.85,243.06,7724.0,239.7788,239.8577,239.4731,239.6802,7724.0
2023-02-07 14:30:00,243.06,244.04,242.93,243.86,8098.0,239.6802,240.6466,239.552,240.4691,8098.0
2023-02-07 14:35:00,243.77,244.01,243.7,243.89,38848.0,240.3803,240.617,240.3113,240.4987,38848.0
2023-02-07 14:40:00,243.89,244.21,243.65,243.7,3995.0,240.4987,240.8142,240.262,240.3113,3995.0
2023-02-07 14:45:00,243.7,244.05,243.7,244.02,5549.0,240.3113,240.6564,240.3113,240.6269,5549.0
2023-02-07 14:50:00,243.92,244.4,243.82,244.35,5680.0,240.5283,241.0016,240.4296,240.9523,5680.0
2023-02-07 14:55:00,244.32,244.32,244.05,244.26,3385.0,240.9227,240.9227,240.6564,240.8635,3385.0
2023-02-07 15:00:00,244.32,244.78,244.02,244.1,38063.0,240.9227,241.3763,240.6269,240.7057,38063.0
2023-02-07 15:05:00,244.01,244.11,243.53,243.63,18245.0,240.617,240.7156,240.1437,240.2423,18245.0
2023-02-07 15:10:00,243.66,244.12,243.66,244.01,16007.0,240.2719,240.7255,240.2719,240.617,16007.0
2023-02-07 15:15:00,243.99,244.5,243.98,244.49,14591.0,240.5973,241.1002,240.5874,241.0903,14591.0
2023-02-07 15:20:00,244.49,244.79,244.42,244.71,8983.0,241.0903,241.3862,241.0213,241.3073,8983.0
2023-02-07 15:25:00,244.76,245.16,244.64,245.16,6811.0,241.3566,241.751,241.2382,241.751,6811.0
2023-02-07 15:30:00,245.06,245.15,244.95,245.06,7414.0,241.6524,241.7411,241.5439,241.6524,7414.0
2023-02-07 15:35:00,245.05,245.19,244.78,245.12,11022.0,241.6425,241.7806,241.3763,241.7116,11022.0
2023-02-07 15:40:00,245.11,245.27,245.08,245.21,10787.0,241.7017,241.8595,241.6721,241.8003,10787.0
2023-02-07 15:45:00,245.13,245.68,245.12,245.58,10916.0,241.7214,242.2638,241.7116,242.1652,10916.0
2023-02-07 15:50:00,245.56,246.37,245.56,246.37,44813.0,242.1454,242.9442,242.1454,242.9442,44813.0
2023-02-07 15:55:00,246.37,246.37,245.42,245.53,17865.0,242.9442,242.9442,242.0074,242.1159,17865.0
2023-02-08 09:30:00,244.34,244.95,244.22,244.66,41172.0,240.9424,241.5439,240.8241,241.258,41172.0
2023-02-08 09:35:00,244.67,245.09,244.63,245.09,6781.0,241.2678,241.682,241.2284,241.682,6781.0
2023-02-08 09:40:00,245.14,245.57,245.04,245.47,3789.0,241.7313,242.1553,241.6327,242.0567,3789.0
2023-02-08 09:45:00,245.3,245.33,244.8,244.83,4309.0,241.8891,241.9186,241.396,241.4256,4309.0
2023-02-08 09:50:00,244.71,244.71,244.02,244.11,3232.0,241.3073,241.3073,240.6269,240.7156,3232.0
2023-02-08 09:55:00,244.28,244.83,244.02,244.76,10146.0,240.8832,241.4256,240.6269,241.3566,10146.0
2023-02-08 10:00:00,244.77,244.77,244.09,244.48,2443.0,241.3664,241.3664,240.6959,241.0805,2443.0
2023-02-08 10:05:00,244.51,244.55,243.95,244.2,5225.0,241.11,241.1495,240.5578,240.8044,5225.0
2023-02-08 10:10:00,244.47,244.68,244.38,244.62,9115.0,241.0706,241.2777,240.9819,241.2185,9115.0
2023-02-08 10:15:00,244.82,245.3,244.82,245.21,2720.0,241.4157,241.8891,241.4157,241.8003,2720.0
2023-02-08 10:20:00,245.08,245.08,244.34,244.44,4573.0,241.6721,241.6721,240.9424,241.041,4573.0
2023-02-08 10:25:00,244.4,244.45,243.98,243.98,8448.0,241.0016,241.0509,240.5874,240.5874,8448.0
2023-02-08 10:30:00,243.96,243.96,242.88,243.05,7106.0,240.5677,240.5677,239.5027,239.6703,7106.0
2023-02-08 10:35:00,243.04,243.7,242.96,243.7,7873.0,239.6605,240.3113,239.5816,240.3113,7873.0
2023-02-08 10:40:00,243.65,243.69,243.33,243.44,4937.0,240.262,240.3015,239.9465,240.0549,4937.0
2023-02-08 10:45:00,243.42,243.61,243.19,243.47,7357.0,240.0352,240.2226,239.8084,240.0845,7357.0
2023-02-08 10:50:00,243.43,243.46,243.0,243.39,3663.0,240.0451,240.0746,239.621,240.0056,3663.0
2023-02-08 10:55:00,243.35,243.49,243.18,243.19,33498.0,239.9662,240.1042,239.7985,239.8084,33498.0
2023-02-08 11:00:00,243.15,243.25,242.79,242.9,6877.0,239.769,239.8676,239.414,239.5224,6877.0
2023-02-08 11:05:00,242.95,243.1,242.61,242.88,11706.0,239.5717,239.7197,239.2365,239.5027,11706.0
2023-02-08 11:10:00,242.88,242.93,242.4,242.55,15990.0,239.5027,239.552,239.0294,239.1773,15990.0
2023-02-08 11:15:00,242.49,242.88,242.41,242.82,27376.0,239.1181,239.5027,239.0392,239.4435,27376.0
2023-02-08 11:20:00,242.79,242.83,241.93,242.01,9462.0,239.414,239.4534,238.5659,238.6448,9462.0
2023-02-08 11:25:00,242.02,242.03,241.59,241.85,15210.0,238.6547,238.6645,238.2307,238.487,15210.0
2023-02-08 11:30:00,241.81,241.95,241.47,241.55,11866.0,238.4476,238.5856,238.1123,238.1912,11866.0
2023-02-08 11:35:00,241.68,242.11,241.65,242.02,6930.0,238.3194,238.7434,238.2898,238.6547,6930.0
2023-02-08 11:40:00,241.94,241.94,241.61,241.68,7041.0,238.5758,238.5758,238.2504,238.3194,7041.0
2023-02-08 11:45:00,241.83,242.0,241.7,241.92,35971.0,238.4673,238.635,238.3391,238.5561,35971.0
2023-02-08 11:50:00,241.88,242.09,241.74,242.0,11549.0,238.5166,238.7237,238.3786,238.635,11549.0
2023-02-08 11:55:00,241.97,242.59,241.95,242.59,15090.0,238.6054,239.2167,238.5856,239.2167,15090.0
2023-02-08 12:00:00,242.5,242.51,242.23,242.23,2977.0,239.128,239.1379,238.8618,238.8618,2977.0
2023-02-08 12:05:00,241.85,242.25,241.85,242.18,4932.0,238.487,238.8815,238.487,238.8124,4932.0
2023-02-08 12:10:00,242.23,242.43,242.02,242.02,5831.0,238.8618,239.059,238.6547,238.6547,5831.0
2023-02-08 12:15:00,241.92,242.43,241.92,242.43,6995.0,238.5561,239.059,238.5561,239.059,6995.0
2023-02-08 12:20:00,242.4,242.79,242.4,242.64,3449.0,239.0294,239.414,239.0294,239.2661,3449.0
2023-02-08 12:25:00,242.64,242.69,242.38,242.67,5066.0,239.2661,239.3154,239.0097,239.2956,5066.0
2023-02-08 12:30:00,242.74,242.88,242.31,242.31,3791.0,239.3647,239.5027,238.9406,238.9406,3791.0
2023-02-08 12:35:00,242.31,242.49,242.05,242.05,4582.0,238.9406,239.1181,238.6843,238.6843,4582.0
2023-02-08 12:40:00,242.04,242.08,241.92,242.06,4658.0,238.6744,238.7138,238.5561,238.6941,4658.0
2023-02-08 12:45:00,242.21,242.44,242.19,242.4,3081.0,238.842,239.0688,238.8223,239.0294,3081.0
2023-02-08 12:50:00,242.56,242.67,242.52,242.53,3656.0,239.1872,239.2956,239.1477,239.1576,3656.0
2023-02-08 12:55:00,242.57,242.65,242.34,242.57,7698.0,239.197,239.2759,238.9702,239.197,7698.0
2023-02-08 13:00:00,242.81,242.97,242.64,242.86,5972.0,239.4337,239.5915,239.2661,239.483,5972.0
2023-02-08 13:05:00,242.92,243.14,242.74,242.95,4033.0,239.5422,239.7591,239.3647,239.5717,4033.0
2023-02-08 13:10:00,243.0,243.08,242.84,242.84,3979.0,239.621,239.6999,239.4633,239.4633,3979.0
2023-02-08 13:15:00,242.89,242.99,242.61,242.83,6028.0,239.5126,239.6112,239.2365,239.4534,6028.0
2023-02-08 13:20:00,242.92,243.0,242.7,242.97,1692.0,239.5422,239.621,239.3252,239.5915,1692.0
2023-02-08 13:25:00,243.03,243.03,242.38,242.44,6266.0,239.6506,239.6506,239.0097,239.0688,6266.0
2023-02-08 13:30:00,242.41,242.43,242.13,242.16,4795.0,239.0392,239.059,238.7631,238.7927,4795.0
2023-02-08 13:35:00,242.08,242.41,241.88,241.93,7028.0,238.7138,239.0392,238.5166,238.5659,7028.0
2023-02-08 13:40:00,242.06,242.12,241.94,242.09,13737.0,238.6941,238.7533,238.5758,238.7237,13737.0
2023-02-08 13:45:00,242.04,242.2,241.86,241.98,2476.0,238.6744,238.8322,238.4969,238.6152,2476.0
2023-02-08 13:50:00,241.97,242.08,241.93,241.99,3852.0,238.6054,238.7138,238.5659,238.6251,3852.0
2023-02-08 13:55:00,241.97,242.33,241.94,242.33,4124.0,238.6054,238.9604,238.5758,238.9604,4124.0
2023-02-08 14:00:00,242.33,242.4,242.05,242.29,4399.0,238.9604,239.0294,238.6843,238.9209,4399.0
2023-02-08 14:05:00,242.38,242.43,242.13,242.25,11274.0,239.0097,239.059,238.7631,238.8815,11274.0
2023-02-08 14:10:00,242.39,242.67,242.27,242.67,5689.0,239.0195,239.2956,238.9012,239.2956,5689.0
2023-02-08 14:15:00,242.64,242.91,242.6,242.82,16395.0,239.2661,239.5323,239.2266,239.4435,16395.0
2023-02-08 14:20:00,242.63,242.64,242.49,242.52,3217.0,239.2562,239.2661,239.1181,239.1477,3217.0
2023-02-08 14:25:00,242.45,242.46,242.2,242.23,3699.0,239.0787,239.0886,238.8322,238.8618,3699.0
2023-02-08 14:30:00,242.25,242.37,242.21,242.27,6475.0,238.8815,238.9998,238.842,238.9012,6475.0
2023-02-08 14:35:00,242.36,242.48,242.28,242.44,10891.0,238.9899,239.1083,238.9111,239.0688,10891.0
2023-02-08 14:40:00,242.5,242.5,241.74,242.05,5493.0,239.128,239.128,238.3786,238.6843,5493.0
2023-02-08 14:45:00,242.02,242.05,241.72,241.83,10921.0,238.6547,238.6843,238.3588,238.4673,10921.0
2023-02-08 14:50:00,241.8,242.12,241.79,242.06,5752.0,238.4377,238.7533,238.4279,238.6941,5752.0
2023-02-08 14:55:00,242.07,242.41,242.07,242.35,4083.0,238.704,239.0392,238.704,238.9801,4083.0
2023-02-08 15:00:00,242.29,242.37,241.91,241.94,2532.0,238.9209,238.9998,238.5462,238.5758,2532.0
2023-02-08 15:05:00,241.84,241.84,241.48,241.75,10611.0,238.4772,238.4772,238.1222,238.3884,10611.0
2023-02-08 15:10:00,241.73,241.74,241.39,241.53,5698.0,238.3687,238.3786,238.0334,238.1715,5698.0
2023-02-08 15:15:00,241.7,241.8,241.47,241.47,10608.0,238.3391,238.4377,238.1123,238.1123,10608.0
2023-02-08 15:20:00,241.44,241.89,241.43,241.85,12108.0,238.0827,238.5265,238.0729,238.487,12108.0
2023-02-08 15:25:00,241.84,241.89,241.64,241.76,3508.0,238.4772,238.5265,238.28,238.3983,3508.0
2023-02-08 15:30:00,241.98,242.11,241.64,241.64,5748.0,238.6152,238.7434,238.28,238.28,5748.0
2023-02-08 15:35:00,241.68,242.09,241.68,242.09,6464.0,238.3194,238.7237,238.3194,238.7237,6464.0
2023-02-08 15:40:00,242.08,242.27,242.02,242.17,10264.0,238.7138,238.9012,238.6547,238.8026,10264.0
2023-02-08 15:45:00,242.11,242.11,241.77,241.77,5554.0,238.7434,238.7434,238.4081,238.4081,5554.0
2023-02-08 15:50:00,241.85,242.28,241.85,241.89,16631.0,238.487,238.9111,238.487,238.5265,16631.0
2023-02-08 15:55:00,241.99,242.06,241.75,241.93,18166.0,238.6251,238.6941,238.3884,238.5659,18166.0
2023-02-09 09:30:00,245.27,245.27,244.2,244.58,29776.0,241.8595,241.8595,240.8044,241.1791,29776.0
2023-02-09 09:35:00,244.15,244.29,244.13,244.27,1857.0,240.7551,240.8931,240.7353,240.8734,1857.0
2023-02-09 09:40:00,244.45,244.46,243.7,243.9,8757.0,241.0509,241.0607,240.3113,240.5085,8757.0
2023-02-09 09:45:00,243.75,244.56,243.73,244.56,4549.0,240.3606,241.1594,240.3409,241.1594,4549.0
2023-02-09 09:50:00,244.5,244.82,244.04,244.05,3510.0,241.1002,241.4157,240.6466,240.6564,3510.0
2023-02-09 09:55:00,243.91,244.45,243.91,244.14,5554.0,240.5184,241.0509,240.5184,240.7452,5554.0
2023-02-09 10:00:00,244.25,244.38,243.77,244.16,7124.0,240.8537,240.9819,240.3803,240.7649,7124.0
2023-02-09 10:05:00,244.14,244.42,244.14,244.32,4027.0,240.7452,241.0213,240.7452,240.9227,4027.0
2023-02-09 10:10:00,244.32,244.57,244.3,244.38,2672.0,240.9227,241.1692,240.903,240.9819,2672.0
2023-02-09 10:15:00,244.42,244.65,244.2,244.42,3719.0,241.0213,241.2481,240.8044,241.0213,3719.0
2023-02-09 10:20:00,244.32,244.52,243.92,243.95,3290.0,240.9227,241.1199,240.5283,240.5578,3290.0
2023-02-09 10:25:00,243.81,243.81,243.15,243.15,2193.0,240.4198,240.4198,239.769,239.769,2193.0
2023-02-09 10:30:00,243.1,243.29,243.07,243.29,2150.0,239.7197,239.907,239.6901,239.907,2150.0
2023-02-09 10:35:00,243.43,243.66,243.36,243.53,2718.0,240.0451,240.2719,239.976,240.1437,2718.0
2023-02-09 10:40:00,243.51,243.51,243.14,243.17,6644.0,240.124,240.124,239.7591,239.7887,6644.0
2023-02-09 10:45:00,243.31,243.68,243.19,243.65,3489.0,239.9267,240.2916,239.8084,240.262,3489.0
2023-02-09 10:50:00,243.84,243.89,243.46,243.47,3054.0,240.4494,240.4987,240.0746,240.0845,3054.0
2023-02-09 10:55:00,243.31,243.71,243.3,243.61,2689.0,239.9267,240.3212,239.9169,240.2226,2689.0
2023-02-09 11:00:00,243.72,243.72,242.7,242.82,18552.0,240.331,240.331,239.3252,239.4435,18552.0
2023-02-09 11:05:00,242.97,243.24,242.61,243.24,9196.0,239.5915,239.8577,239.2365,239.8577,9196.0
2023-02-09 11:10:00,243.07,243.3,242.99,243.18,2829.0,239.6901,239.9169,239.6112,239.7985,2829.0
2023-02-09 11:15:00,243.15,243.22,242.82,243.0,3159.0,239.769,239.838,239.4435,239.621,3159.0
2023-02-09 11:20:00,242.99,242.99,242.26,242.3,6014.0,239.6112,239.6112,238.8913,238.9308,6014.0
2023-02-09 11:25:00,242.31,242.57,242.23,242.35,12979.0,238.9406,239.197,238.8618,238.9801,12979.0
2023-02-09 11:30:00,242.38,242.53,242.29,242.39,20371.0,239.0097,239.1576,238.9209,239.0195,20371.0
2023-02-09 11:35:00,242.39,242.66,242.27,242.66,38370.0,239.0195,239.2858,238.9012,239.2858,38370.0
2023-02-09 11:40:00,242.63,242.8,242.41,242.78,29574.0,239.2562,239.4238,239.0392,239.4041,29574.0
2023-02-09 11:45:00,242.69,242.69,242.25,242.32,5213.0,239.3154,239.3154,238.8815,238.9505,5213.0
2023-02-09 11:50:00,242.22,242.35,242.17,242.23,7160.0,238.8519,238.9801,238.8026,238.8618,7160.0
2023-02-09 11:55:00,242.23,242.5,242.11,242.5,10938.0,238.8618,239.128,238.7434,239.128,10938.0
2023-02-09 12:00:00,242.52,242.79,242.51,242.67,3749.0,239.1477,239.414,239.1379,239.2956,3749.0
2023-02-09 12:05:00,242.64,242.9,242.63,242.9,715.0,239.2661,239.5224,239.2562,239.5224,715.0
2023-02-09 12:10:00,242.91,243.08,242.91,243.02,4079.0,239.5323,239.6999,239.5323,239.6408,4079.0
2023-02-09 12:15:00,242.92,243.04,242.64,243.04,9557.0,239.5422,239.6605,239.2661,239.6605,9557.0
2023-02-09 12:20:00,243.09,243.11,242.85,242.97,7648.0,239.7098,239.7295,239.4731,239.5915,7648.0
2023-02-09 12:25:00,243.02,243.07,242.56,242.58,24292.0,239.6408,239.6901,239.1872,239.2069,24292.0
2023-02-09 12:30:00,242.51,242.61,241.97,241.97,3320.0,239.1379,239.2365,238.6054,238.6054,3320.0
2023-02-09 12:35:00,242.0,242.0,241.55,241.56,6817.0,238.635,238.635,238.1912,238.2011,6817.0
2023-02-09 12:40:00,241.51,241.72,241.49,241.53,6914.0,238.1518,238.3588,238.132,238.1715,6914.0
2023-02-09 12:45:00,241.49,241.49,241.14,241.14,3103.0,238.132,238.132,237.7869,237.7869,3103.0
2023-02-09 12:50:00,241.14,241.56,241.09,241.56,29417.0,237.7869,238.2011,237.7376,238.2011,29417.0
2023-02-09 12:55:00,241.56,241.84,241.56,241.75,2470.0,238.2011,238.4772,238.2011,238.3884,2470.0
2023-02-09 13:00:00,241.8,241.84,241.34,241.59,5020.0,238.4377,238.4772,237.9841,238.2307,5020.0
2023-02-09 13:05:00,241.6,241.78,241.47,241.56,2766.0,238.2405,238.418,238.1123,238.2011,2766.0
2023-02-09 13:10:00,241.58,241.7,241.44,241.48,3654.0,238.2208,238.3391,238.0827,238.1222,3654.0
2023-02-09 13:15:00,241.56,241.66,241.36,241.63,2240.0,238.2011,238.2997,238.0038,238.2701,2240.0
2023-02-09 13:20:00,241.66,241.83,241.59,241.59,1065.0,238.2997,238.4673,238.2307,238.2307,1065.0
2023-02-09 13:25:00,241.82,241.93,241.68,241.69,2600.0,238.4575,238.5659,238.3194,238.3293,2600.0
2023-02-09 13:30:00,241.58,242.1,241.58,241.99,4083.0,238.2208,238.7336,238.2208,238.6251,4083.0
2023-02-09 13:35:00,242.05,242.05,241.61,241.61,3007.0,238.6843,238.6843,238.2504,238.2504,3007.0
2023-02-09 13:40:00,241.67,241.68,241.22,241.44,5007.0,238.3095,238.3194,237.8658,238.0827,5007.0
2023-02-09 13:45:00,241.3,241.54,241.26,241.52,1766.0,237.9447,238.1813,237.9052,238.1616,1766.0
2023-02-09 13:50:00,241.47,241.5,241.34,241.5,6880.0,238.1123,238.1419,237.9841,238.1419,6880.0
2023-02-09 13:55:00,241.33,241.33,241.02,241.06,2401.0,237.9743,237.9743,237.6686,237.708,2401.0
2023-02-09 14:00:00,241.19,241.4,241.09,241.09,6323.0,237.8362,238.0433,237.7376,237.7376,6323.0
2023-02-09 14:05:00,241.12,241.36,241.12,241.29,5550.0,237.7672,238.0038,237.7672,237.9348,5550.0
2023-02-09 14:10:00,241.32,241.32,240.88,241.06,98868.0,237.9644,237.9644,237.5305,237.708,98868.0
2023-02-09 14:15:00,241.09,241.14,240.7,240.73,39275.0,237.7376,237.7869,237.353,237.3826,39275.0
2023-02-09 14:20:00,240.9,240.9,240.5,240.59,21775.0,237.5502,237.5502,237.1558,237.2446,21775.0
2023-02-09 14:25:00,240.67,240.8,240.45,240.52,3941.0,237.3234,237.4516,237.1065,237.1755,3941.0
2023-02-09 14:30:00,240.54,240.77,240.39,240.48,6336.0,237.1953,237.4221,237.0473,237.1361,6336.0
2023-02-09 14:35:00,240.46,240.59,240.45,240.55,12156.0,237.1164,237.2446,237.1065,237.2051,12156.0
2023-02-09 14:40:00,240.53,240.89,240.52,240.87,3198.0,237.1854,237.5404,237.1755,237.5207,3198.0
2023-02-09 14:45:00,240.79,240.88,240.57,240.88,9936.0,237.4418,237.5305,237.2248,237.5305,9936.0
2023-02-09 14:50:00,240.73,240.9,240.66,240.74,8438.0,237.3826,237.5502,237.3136,237.3925,8438.0
2023-02-09 14:55:00,240.59,240.68,240.49,240.59,6138.0,237.2446,237.3333,237.1459,237.2446,6138.0
2023-02-09 15:00:00,240.59,240.6,239.87,239.87,6621.0,237.2446,237.2544,236.5346,236.5346,6621.0
2023-02-09 15:05:00,239.9,240.29,239.79,240.27,5119.0,236.5642,236.9487,236.4557,236.929,5119.0
2023-02-09 15:10:00,240.25,240.25,239.96,239.99,4342.0,236.9093,236.9093,236.6233,236.6529,4342.0
2023-02-09 15:15:00,239.98,239.98,239.69,239.85,7044.0,236.643,236.643,236.3571,236.5148,7044.0
2023-02-09 15:20:00,239.85,240.04,239.54,239.54,9454.0,236.5148,236.7022,236.2092,236.2092,9454.0
2023-02-09 15:25:00,239.51,239.56,239.21,239.35,4390.0,236.1796,236.2289,235.8837,236.0218,4390.0
2023-02-09 15:30:00,239.32,239.35,238.79,238.83,13623.0,235.9922,236.0218,235.4696,235.509,13623.0
2023-02-09 15:35:00,238.72,239.34,238.72,239.31,8461.0,235.4006,236.0119,235.4006,235.9824,8461.0
2023-02-09 15:40:00,239.18,239.57,239.18,239.57,5698.0,235.8542,236.2387,235.8542,236.2387,5698.0
2023-02-09 15:45:00,239.49,239.77,239.37,239.48,10082.0,236.1599,236.436,236.0415,236.15,10082.0
2023-02-09 15:50:00,239.51,240.32,239.51,240.21,13021.0,236.1796,236.9783,236.1796,236.8698,13021.0
2023-02-09 15:55:00,239.95,239.95,239.53,239.66,12183.0,236.6135,236.6135,236.1993,236.3275,12183.0
2023-02-10 09:30:00,238.0,238.67,237.98,238.66,27837.0,234.6906,235.3513,234.6708,235.3414,27837.0
2023-02-10 09:35:00,238.54,238.84,238.29,238.3,10040.0,235.2231,235.5189,234.9765,234.9864,10040.0
2023-02-10 09:40:00,238.11,238.12,237.44,237.77,7045.0,234.799,234.8089,234.1384,234.4638,7045.0
2023-02-10 09:45:00,237.67,238.37,237.58,238.16,4636.0,234.3652,235.0554,234.2764,234.8483,4636.0
2023-02-10 09:50:00,238.36,238.58,237.95,237.95,6423.0,235.0456,235.2625,234.6413,234.6413,6423.0
2023-02-10 09:55:00,237.9,238.25,237.88,237.93,3035.0,234.592,234.9371,234.5722,234.6215,3035.0
2023-02-10 10:00:00,237.46,237.66,236.93,237.2,3499.0,234.1581,234.3553,233.6354,233.9017,3499.0
2023-02-10 10:05:00,237.49,237.87,237.24,237.68,8259.0,234.1877,234.5624,233.9411,234.375,8259.0
2023-02-10 10:10:00,237.71,238.76,237.71,238.76,7796.0,234.4046,235.44,234.4046,235.44,7796.0
2023-02-10 10:15:00,238.77,239.01,238.38,238.87,10465.0,235.4499,235.6865,235.0653,235.5485,10465.0
2023-02-10 10:20:00,239.06,239.3,238.84,239.13,2242.0,235.7358,235.9725,235.5189,235.8049,2242.0
2023-02-10 10:25:00,238.84,238.95,238.59,238.67,4976.0,235.5189,235.6274,235.2724,235.3513,4976.0
2023-02-10 10:30:00,238.64,238.77,238.55,238.65,2454.0,235.3217,235.4499,235.2329,235.3315,2454.0
2023-02-10 10:35:00,238.65,238.88,238.47,238.52,3021.0,235.3315,235.5583,235.154,235.2033,3021.0
2023-02-10 10:40:00,238.29,238.45,238.0,238.04,4783.0,234.9765,235.1343,234.6906,234.73,4783.0
2023-02-10 10:45:00,238.01,238.13,237.81,238.01,7230.0,234.7004,234.8188,234.5032,234.7004,7230.0
2023-02-10 10:50:00,237.93,237.98,237.29,237.46,6802.0,234.6215,234.6708,233.9904,234.1581,6802.0
2023-02-10 10:55:00,237.69,237.86,237.45,237.72,9061.0,234.3849,234.5525,234.1482,234.4145,9061.0
2023-02-10 11:00:00,237.77,238.05,237.74,237.77,6736.0,234.4638,234.7399,234.4342,234.4638,6736.0
2023-02-10 11:05:00,237.73,238.19,237.72,238.08,10514.0,234.4243,234.8779,234.4145,234.7695,10514.0
2023-02-10 11:10:00,238.14,238.22,237.69,237.75,15672.0,234.8286,234.9075,234.3849,234.444,15672.0
2023-02-10 11:15:00,237.89,238.18,237.84,238.17,7862.0,234.5821,234.8681,234.5328,234.8582,7862.0
2023-02-10 11:20:00,238.14,238.35,238.06,238.24,7295.0,234.8286,235.0357,234.7497,234.9272,7295.0
2023-02-10 11:25:00,238.13,238.19,237.76,237.76,4906.0,234.8188,234.8779,234.4539,234.4539,4906.0
2023-02-10 11:30:00,237.81,237.81,237.34,237.34,11089.0,234.5032,234.5032,234.0397,234.0397,11089.0
2023-02-10 11:35:00,237.71,237.8,237.52,237.56,5741.0,234.4046,234.4934,234.2172,234.2567,5741.0
2023-02-10 11:40:00,237.52,237.69,237.46,237.51,2624.0,234.2172,234.3849,234.1581,234.2074,2624.0
2023-02-10 11:45:00,237.54,237.58,237.19,237.31,4221.0,234.237,234.2764,233.8918,234.0102,4221.0
2023-02-10 11:50:00,237.36,237.43,237.19,237.37,14282.0,234.0595,234.1285,233.8918,234.0693,14282.0
2023-02-10 11:55:00,237.34,237.39,236.97,237.11,11101.0,234.0397,234.0891,233.6749,233.8129,11101.0
2023-02-10 12:00:00,236.91,237.01,236.53,236.54,4521.0,233.6157,233.7143,233.241,233.2509,4521.0
2023-02-10 12:05:00,236.64,236.75,236.49,236.5,159130.0,233.3495,233.458,233.2016,233.2114,159130.0
2023-02-10 12:10:00,236.62,236.74,236.53,236.53,2031.0,233.3298,233.4481,233.241,233.241,2031.0
2023-02-10 12:15:00,236.36,236.53,236.3,236.4,2159.0,233.0734,233.241,233.0142,233.1128,2159.0
2023-02-10 12:20:00,236.45,236.76,236.45,236.71,2610.0,233.1621,233.4678,233.1621,233.4185,2610.0
2023-02-10 12:25:00,236.7,236.73,236.39,236.58,4457.0,233.4086,233.4382,233.103,233.2903,4457.0
2023-02-10 12:30:00,236.6,237.09,236.6,236.7,30888.0,233.31,233.7932,233.31,233.4086,30888.0
2023-02-10 12:35:00,236.72,236.91,236.66,236.7,20268.0,233.4284,233.6157,233.3692,233.4086,20268.0
2023-02-10 12:40:00,236.68,236.94,236.68,236.9,2878.0,233.3889,233.6453,233.3889,233.6059,2878.0
2023-02-10 12:45:00,236.81,237.06,236.77,236.89,5369.0,233.5171,233.7636,233.4777,233.596,5369.0
2023-02-10 12:50:00,236.76,237.07,236.75,237.06,1289.0,233.4678,233.7735,233.458,233.7636,1289.0
2023-02-10 12:55:00,237.03,237.3,237.03,237.3,4434.0,233.7341,234.0003,233.7341,234.0003,4434.0
2023-02-10 13:00:00,237.38,237.47,237.19,237.3,2349.0,234.0792,234.1679,233.8918,234.0003,2349.0
2023-02-10 13:05:00,237.23,237.46,237.23,237.41,1496.0,233.9313,234.1581,233.9313,234.1088,1496.0
2023-02-10 13:10:00,237.42,237.55,237.34,237.52,2823.0,234.1186,234.2468,234.0397,234.2172,2823.0
2023-02-10 13:15:00,237.7,238.0,237.7,238.0,4901.0,234.3947,234.6906,234.3947,234.6906,4901.0
2023-02-10 13:20:00,238.12,238.37,238.11,238.22,3141.0,234.8089,235.0554,234.799,234.9075,3141.0
2023-02-10 13:25:00,238.16,238.26,237.96,237.97,1930.0,234.8483,234.947,234.6511,234.661,1930.0
2023-02-10 13:30:00,237.82,237.82,237.62,237.8,8231.0,234.5131,234.5131,234.3159,234.4934,8231.0
2023-02-10 13:35:00,237.87,237.87,237.74,237.87,1112.0,234.5624,234.5624,234.4342,234.5624,1112.0
2023-02-10 13:40:00,237.75,237.8,237.35,237.45,3110.0,234.444,234.4934,234.0496,234.1482,3110.0
2023-02-10 13:45:00,237.42,237.71,237.42,237.71,1165.0,234.1186,234.4046,234.1186,234.4046,1165.0
2023-02-10 13:50:00,237.66,237.73,237.47,237.61,2749.0,234.3553,234.4243,234.1679,234.306,2749.0
2023-02-10 13:55:00,237.53,237.53,237.25,237.25,3806.0,234.2271,234.2271,233.951,233.951,3806.0
2023-02-10 14:00:00,237.34,237.34,237.04,237.16,5773.0,234.0397,234.0397,233.7439,233.8623,5773.0
2023-02-10 14:05:00,237.11,237.15,237.02,237.14,678.0,233.8129,233.8524,233.7242,233.8425,678.0
2023-02-10 14:10:00,237.19,237.35,237.16,237.31,4284.0,233.8918,234.0496,233.8623,234.0102,4284.0
2023-02-10 14:15:00,237.41,237.43,237.17,237.3,3866.0,234.1088,234.1285,233.8721,234.0003,3866.0
2023-02-10 14:20:00,237.28,237.39,237.25,237.26,4089.0,233.9806,234.0891,233.951,233.9609,4089.0
2023-02-10 14:25:00,237.16,237.18,236.99,237.04,12759.0,233.8623,233.882,233.6946,233.7439,12759.0
2023-02-10 14:30:00,236.9,237.38,236.78,237.36,9694.0,233.6059,234.0792,233.4875,234.0595,9694.0
2023-02-10 14:35:00,237.34,237.45,237.25,237.38,1289.0,234.0397,234.1482,233.951,234.0792,1289.0
2023-02-10 14:40:00,237.25,237.27,237.04,237.16,5025.0,233.951,233.9707,233.7439,233.8623,5025.0
2023-02-10 14:45:00,237.2,237.24,237.04,237.24,2917.0,233.9017,233.9411,233.7439,233.9411,2917.0
2023-02-10 14:50:00,237.16,237.59,237.15,237.59,3326.0,233.8623,234.2863,233.8524,234.2863,3326.0
2023-02-10 14:55:00,237.56,237.64,237.43,237.59,6504.0,234.2567,234.3356,234.1285,234.2863,6504.0
2023-02-10 15:00:00,237.69,237.88,237.64,237.64,7360.0,234.3849,234.5722,234.3356,234.3356,7360.0
2023-02-10 15:05:00,237.51,237.76,237.51,237.67,9132.0,234.2074,234.4539,234.2074,234.3652,9132.0
2023-02-10 15:10:00,237.67,237.82,237.56,237.56,4041.0,234.3652,234.5131,234.2567,234.2567,4041.0
2023-02-10 15:15:00,237.63,237.63,237.26,237.38,7456.0,234.3257,234.3257,233.9609,234.0792,7456.0
2023-02-10 15:20:00,237.2,237.33,237.15,237.16,5077.0,233.9017,234.0299,233.8524,233.8623,5077.0
2023-02-10 15:25:00,237.19,237.33,237.13,237.29,3154.0,233.8918,234.0299,233.8327,233.9904,3154.0
2023-02-10 15:30:00,237.39,237.5,237.36,237.45,6199.0,234.0891,234.1975,234.0595,234.1482,6199.0
2023-02-10 15:35:00,237.48,237.85,237.47,237.83,6780.0,234.1778,234.5427,234.1679,234.5229,6780.0
2023-02-10 15:40:00,237.86,237.87,237.67,237.87,7029.0,234.5525,234.5624,234.3652,234.5624,7029.0
2023-02-10 15:45:00,237.82,238.15,237.82,238.14,6101.0,234.5131,234.8385,234.5131,234.8286,6101.0
2023-02-10 15:50:00,238.14,238.36,237.82,238.19,14099.0,234.8286,235.0456,234.5131,234.8779,14099.0
2023-02-10 15:55:00,238.28,238.29,238.03,238.06,21083.0,234.9667,234.9765,234.7202,234.7497,21083.0
2023-02-13 09:30:00,239.08,239.22,238.5,238.63,28129.0,235.7556,235.8936,235.1836,235.3118,28129.0
2023-02-13 09:35:00,238.64,238.85,238.3,238.78,7441.0,235.3217,235.5288,234.9864,235.4597,7441.0
2023-02-13 09:40:00,239.17,239.61,239.02,239.59,2829.0,235.8443,236.2782,235.6964,236.2585,2829.0
2023-02-13 09:45:00,239.54,239.84,239.4,239.47,7009.0,236.2092,236.505,236.0711,236.1401,7009.0
2023-02-13 09:50:00,239.6,239.71,239.36,239.56,8517.0,236.2683,236.3768,236.0317,236.2289,8517.0
2023-02-13 09:55:00,239.71,240.34,239.71,240.22,2495.0,236.3768,236.998,236.3768,236.8797,2495.0
2023-02-13 10:00:00,240.4,240.45,240.13,240.19,2325.0,237.0572,237.1065,236.791,236.8501,2325.0
2023-02-13 10:05:00,239.99,240.14,239.78,239.82,3061.0,236.6529,236.8008,236.4458,236.4853,3061.0
2023-02-13 10:10:00,239.78,239.93,239.7,239.87,4235.0,236.4458,236.5937,236.3669,236.5346,4235.0
2023-02-13 10:15:00,239.79,240.06,239.72,239.97,4546.0,236.4557,236.7219,236.3867,236.6332,4546.0
2023-02-13 10:20:00,239.97,240.14,239.84,239.92,12498.0,236.6332,236.8008,236.505,236.5839,12498.0
2023-02-13 10:25:00,240.02,240.31,239.96,240.25,3281.0,236.6825,236.9684,236.6233,236.9093,3281.0
2023-02-13 10:30:00,240.24,240.34,240.09,240.24,9266.0,236.8994,236.998,236.7515,236.8994,9266.0
2023-02-13 10:35:00,240.42,240.46,240.19,240.2,1421.0,237.0769,237.1164,236.8501,236.86,1421.0
2023-02-13 10:40:00,240.12,240.37,240.1,240.37,14582.0,236.7811,237.0276,236.7614,237.0276,14582.0
2023-02-13 10:45:00,240.21,240.8,240.21,240.8,2921.0,236.8698,237.4516,236.8698,237.4516,2921.0
2023-02-13 10:50:00,240.79,241.0,240.77,240.91,46500.0,237.4418,237.6489,237.4221,237.5601,46500.0
2023-02-13 10:55:00,240.91,241.09,240.91,240.94,2100.0,237.5601,237.7376,237.5601,237.5897,2100.0
2023-02-13 11:00:00,240.97,241.12,240.88,241.06,9712.0,237.6193,237.7672,237.5305,237.708,9712.0
2023-02-13 11:05:00,241.12,241.17,240.96,241.08,4730.0,237.7672,237.8165,237.6094,237.7277,4730.0
2023-02-13 11:10:00,241.02,241.37,240.96,241.36,5288.0,237.6686,238.0137,237.6094,238.0038,5288.0
2023-02-13 11:15:00,241.36,241.5,241.3,241.37,3667.0,238.0038,238.1419,237.9447,238.0137,3667.0
2023-02-13 11:20:00,241.49,241.53,241.25,241.28,12092.0,238.132,238.1715,237.8954,237.925,12092.0
2023-02-13 11:25:00,241.31,241.37,241.21,241.26,3746.0,237.9545,238.0137,237.8559,237.9052,3746.0
2023-02-13 11:30:00,241.32,241.4,241.04,241.09,4036.0,237.9644,238.0433,237.6883,237.7376,4036.0
2023-02-13 11:35:00,241.1,241.13,240.97,241.13,3939.0,237.7475,237.777,237.6193,237.777,3939.0
2023-02-13 11:40:00,241.21,241.72,241.21,241.66,6197.0,237.8559,238.3588,237.8559,238.2997,6197.0
2023-02-13 11:45:00,241.71,241.81,241.61,241.66,7394.0,238.349,238.4476,238.2504,238.2997,7394.0
2023-02-13 11:50:00,241.67,241.67,241.37,241.38,8182.0,238.3095,238.3095,238.0137,238.0236,8182.0
2023-02-13 11:55:00,241.34,241.38,241.21,241.37,4678.0,237.9841,238.0236,237.8559,238.0137,4678.0
2023-02-13 12:00:00,241.45,241.58,241.4,241.51,1496.0,238.0926,238.2208,238.0433,238.1518,1496.0
2023-02-13 12:05:00,241.5,241.64,241.5,241.64,8129.0,238.1419,238.28,238.1419,238.28,8129.0
2023-02-13 12:10:00,241.66,241.7,241.58,241.59,1447.0,238.2997,238.3391,238.2208,238.2307,1447.0
2023-02-13 12:15:00,241.74,241.84,241.71,241.83,2286.0,238.3786,238.4772,238.349,238.4673,2286.0
2023-02-13 12:20:00,241.85,241.89,241.72,241.88,1989.0,238.487,238.5265,238.3588,238.5166,1989.0
2023-02-13 12:25:00,241.77,241.77,241.59,241.61,1074.0,238.4081,238.4081,238.2307,238.2504,1074.0
2023-02-13 12:30:00,241.69,241.71,241.5,241.59,8073.0,238.3293,238.349,238.1419,238.2307,8073.0
2023-02-13 12:35:00,241.62,241.76,241.58,241.76,6373.0,238.2602,238.3983,238.2208,238.3983,6373.0
2023-02-13 12:40:00,241.7,241.83,241.7,241.78,4458.0,238.3391,238.4673,238.3391,238.418,4458.0
2023-02-13 12:45:00,241.82,241.89,241.75,241.81,2846.0,238.4575,238.5265,238.3884,238.4476,2846.0
2023-02-13 12:50:00,241.82,241.88,241.77,241.79,3292.0,238.4575,238.5166,238.4081,238.4279,3292.0
2023-02-13 12:55:00,241.75,241.75,241.49,241.62,2126.0,238.3884,238.3884,238.132,238.2602,2126.0
2023-02-13 13:00:00,241.55,241.72,241.49,241.5,110383.0,238.1912,238.3588,238.132,238.1419,110383.0
2023-02-13 13:05:00,241.42,241.42,241.22,241.23,6538.0,238.063,238.063,237.8658,237.8757,6538.0
2023-02-13 13:10:00,241.27,241.3,241.17,241.29,6985.0,237.9151,237.9447,237.8165,237.9348,6985.0
2023-02-13 13:15:00,241.27,241.52,241.27,241.4,3176.0,237.9151,238.1616,237.9151,238.0433,3176.0
2023-02-13 13:20:00,241.45,241.53,241.4,241.5,1232.0,238.0926,238.1715,238.0433,238.1419,1232.0
2023-02-13 13:25:00,241.57,241.9,241.57,241.81,1080.0,238.2109,238.5363,238.2109,238.4476,1080.0
2023-02-13 13:30:00,241.96,242.07,241.91,241.92,2825.0,238.5955,238.704,238.5462,238.5561,2825.0
2023-02-13 13:35:00,241.79,241.9,241.79,241.81,9697.0,238.4279,238.5363,238.4279,238.4476,9697.0
2023-02-13 13:40:00,241.87,241.87,241.65,241.65,6300.0,238.5068,238.5068,238.2898,238.2898,6300.0
2023-02-13 13:45:00,241.63,241.86,241.59,241.77,7281.0,238.2701,238.4969,238.2307,238.4081,7281.0
2023-02-13 13:50:00,241.78,241.91,241.77,241.86,46315.0,238.418,238.5462,238.4081,238.4969,46315.0
2023-02-13 13:55:00,241.83,242.06,241.83,242.04,20228.0,238.4673,238.6941,238.4673,238.6744,20228.0
2023-02-13 14:00:00,242.02,242.15,241.96,242.0,7913.0,238.6547,238.7829,238.5955,238.635,7913.0
2023-02-13 14:05:00,241.97,241.98,241.71,241.76,8234.0,238.6054,238.6152,238.349,238.3983,8234.0
2023-02-13 14:10:00,241.75,241.79,241.47,241.47,6010.0,238.3884,238.4279,238.1123,238.1123,6010.0
2023-02-13 14:15:00,241.5,241.62,241.45,241.56,8166.0,238.1419,238.2602,238.0926,238.2011,8166.0
2023-02-13 14:20:00,241.57,241.63,241.51,241.51,3164.0,238.2109,238.2701,238.1518,238.1518,3164.0
2023-02-13 14:25:00,241.48,241.53,241.2,241.2,9685.0,238.1222,238.1715,237.8461,237.8461,9685.0
2023-02-13 14:30:00,241.26,241.26,240.93,240.93,6678.0,237.9052,237.9052,237.5798,237.5798,6678.0
2023-02-13 14:35:00,241.02,241.34,241.01,241.12,4660.0,237.6686,237.9841,237.6587,237.7672,4660.0
2023-02-13 14:40:00,241.07,241.08,240.72,240.91,3093.0,237.7179,237.7277,237.3727,237.5601,3093.0
2023-02-13 14:45:00,240.94,240.94,240.61,240.71,4275.0,237.5897,237.5897,237.2643,237.3629,4275.0
2023-02-13 14:50:00,240.63,241.02,240.63,240.95,7590.0,237.284,237.6686,237.284,237.5996,7590.0
2023-02-13 14:55:00,240.94,240.97,240.83,240.97,8870.0,237.5897,237.6193,237.4812,237.6193,8870.0
2023-02-13 15:00:00,241.05,241.05,240.58,240.85,14188.0,237.6982,237.6982,237.2347,237.5009,14188.0
2023-02-13 15:05:00,240.88,241.08,240.85,241.04,6189.0,237.5305,237.7277,237.5009,237.6883,6189.0
2023-02-13 15:10:00,241.02,241.26,241.01,241.17,30758.0,237.6686,237.9052,237.6587,237.8165,30758.0
2023-02-13 15:15:00,241.16,241.25,241.02,241.25,4249.0,237.8066,237.8954,237.6686,237.8954,4249.0
2023-02-13 15:20:00,241.17,241.36,241.16,241.23,10636.0,237.8165,238.0038,237.8066,237.8757,10636.0
2023-02-13 15:25:00,241.25,241.3,241.16,241.26,2894.0,237.8954,237.9447,237.8066,237.9052,2894.0
2023-02-13 15:30:00,241.29,241.54,241.28,241.52,11861.0,237.9348,238.1813,237.925,238.1616,11861.0
2023-02-13 15:35:00,241.47,241.63,241.47,241.63,7341.0,238.1123,238.2701,238.1123,238.2701,7341.0
2023-02-13 15:40:00,241.59,241.74,241.52,241.59,11393.0,238.2307,238.3786,238.1616,238.2307,11393.0
2023-02-13 15:45:00,241.6,241.68,241.44,241.65,7338.0,238.2405,238.3194,238.0827,238.2898,7338.0
2023-02-13 15:50:00,241.61,241.61,241.16,241.36,14434.0,238.2504,238.2504,237.8066,238.0038,14434.0
2023-02-13 15:55:00,241.39,241.7,241.38,241.7,8258.0,238.0334,238.3391,238.0236,238.3391,8258.0
2023-02-14 09:30:00,240.72,240.72,239.21,239.92,42991.0,237.3727,237.3727,235.8837,236.5839,42991.0
2023-02-14 09:35:00,240.35,240.52,239.91,240.51,5447.0,237.0079,237.1755,236.574,237.1657,5447.0
2023-02-14 09:40:00,240.71,241.02,240.39,240.95,2847.0,237.3629,237.6686,237.0473,237.5996,2847.0
2023-02-14 09:45:00,241.41,241.99,241.41,241.68,7360.0,238.0532,238.6251,238.0532,238.3194,7360.0
2023-02-14 09:50:00,241.71,241.89,241.28,241.65,3813.0,238.349,238.5265,237.925,238.2898,3813.0
2023-02-14 09:55:00,241.89,242.71,241.89,242.65,4912.0,238.5265,239.3351,238.5265,239.2759,4912.0
2023-02-14 10:00:00,242.61,243.62,242.61,243.31,8843.0,239.2365,240.2324,239.2365,239.9267,8843.0
2023-02-14 10:05:00,243.37,243.65,243.35,243.63,4338.0,239.9859,240.262,239.9662,240.2423,4338.0
2023-02-14 10:10:00,243.45,244.12,243.44,243.73,9232.0,240.0648,240.7255,240.0549,240.3409,9232.0
2023-02-14 10:15:00,243.79,244.0,243.39,243.4,11752.0,240.4001,240.6071,240.0056,240.0155,11752.0
2023-02-14 10:20:00,243.4,243.9,243.4,243.6,5746.0,240.0155,240.5085,240.0155,240.2127,5746.0
2023-02-14 10:25:00,243.66,243.76,242.74,242.83,4999.0,240.2719,240.3705,239.3647,239.4534,4999.0
2023-02-14 10:30:00,242.86,243.14,242.33,242.37,12937.0,239.483,239.7591,238.9604,238.9998,12937.0
2023-02-14 10:35:00,242.26,242.26,240.93,240.97,5346.0,238.8913,238.8913,237.5798,237.6193,5346.0
2023-02-14 10:40:00,240.66,240.95,240.5,240.81,8637.0,237.3136,237.5996,237.1558,237.4615,8637.0
2023-02-14 10:45:00,240.67,241.02,239.75,240.9,14161.0,237.3234,237.6686,236.4162,237.5502,14161.0
2023-02-14 10:50:00,240.88,240.88,240.3,240.56,25070.0,237.5305,237.5305,236.9586,237.215,25070.0
2023-02-14 10:55:00,240.4,241.07,240.38,240.97,5317.0,237.0572,237.7179,237.0375,237.6193,5317.0
2023-02-14 11:00:00,240.9,241.71,240.89,241.49,5005.0,237.5502,238.349,237.5404,238.132,5005.0
2023-02-14 11:05:00,241.55,241.87,241.29,241.33,6450.0,238.1912,238.5068,237.9348,237.9743,6450.0
2023-02-14 11:10:00,241.37,241.53,241.16,241.32,14609.0,238.0137,238.1715,237.8066,237.9644,14609.0
2023-02-14 11:15:00,241.34,241.67,241.33,241.62,2027.0,237.9841,238.3095,237.9743,238.2602,2027.0
2023-02-14 11:20:00,241.54,241.7,241.47,241.65,5267.0,238.1813,238.3391,238.1123,238.2898,5267.0
2023-02-14 11:25:00,241.83,241.83,240.42,240.51,5207.0,238.4673,238.4673,237.0769,237.1657,5207.0
2023-02-14 11:30:00,240.28,240.28,239.73,239.89,5377.0,236.9389,236.9389,236.3965,236.5543,5377.0
2023-02-14 11:35:00,239.9,240.27,239.88,239.88,4812.0,236.5642,236.929,236.5444,236.5444,4812.0
2023-02-14 11:40:00,239.82,240.08,239.49,239.7,11801.0,236.4853,236.7416,236.1599,236.3669,11801.0
2023-02-14 11:45:00,239.67,240.32,239.67,240.21,10223.0,236.3373,236.9783,236.3373,236.8698,10223.0
2023-02-14 11:50:00,240.14,240.2,239.54,240.03,8883.0,236.8008,236.86,236.2092,236.6923,8883.0
2023-02-14 11:55:00,239.98,240.43,239.89,240.43,6793.0,236.643,237.0868,236.5543,237.0868,6793.0
2023-02-14 12:00:00,240.25,240.68,240.25,240.47,10969.0,236.9093,237.3333,236.9093,237.1262,10969.0
2023-02-14 12:05:00,240.41,240.59,240.31,240.57,9301.0,237.0671,237.2446,236.9684,237.2248,9301.0
2023-02-14 12:10:00,240.63,241.06,240.55,240.86,11636.0,237.284,237.708,237.2051,237.5108,11636.0
2023-02-14 12:15:00,240.96,241.02,240.79,240.79,15087.0,237.6094,237.6686,237.4418,237.4418,15087.0
2023-02-14 12:20:00,240.93,241.07,240.73,240.76,9387.0,237.5798,237.7179,237.3826,237.4122,9387.0
2023-02-14 12:25:00,240.81,241.19,240.8,240.93,5710.0,237.4615,237.8362,237.4516,237.5798,5710.0
2023-02-14 12:30:00,240.85,241.33,240.82,241.3,9050.0,237.5009,237.9743,237.4714,237.9447,9050.0
2023-02-14 12:35:00,241.29,241.3,241.01,241.07,18930.0,237.9348,237.9447,237.6587,237.7179,18930.0
2023-02-14 12:40:00,241.06,241.36,241.04,241.04,5687.0,237.708,238.0038,237.6883,237.6883,5687.0
2023-02-14 12:45:00,240.98,241.25,240.97,241.15,12047.0,237.6291,237.8954,237.6193,237.7968,12047.0
2023-02-14 12:50:00,241.05,241.08,240.77,240.94,7279.0,237.6982,237.7277,237.4221,237.5897,7279.0
2023-02-14 12:55:00,240.94,241.39,240.94,241.25,5999.0,237.5897,238.0334,237.5897,237.8954,5999.0
2023-02-14 13:00:00,241.31,242.38,241.31,242.38,15725.0,237.9545,239.0097,237.9545,239.0097,15725.0
2023-02-14 13:05:00,242.35,242.72,242.35,242.43,5800.0,238.9801,239.3449,238.9801,239.059,5800.0
2023-02-14 13:10:00,242.26,242.39,242.11,242.38,15199.0,238.8913,239.0195,238.7434,239.0097,15199.0
2023-02-14 13:15:00,242.43,243.01,242.39,242.54,15556.0,239.059,239.6309,239.0195,239.1674,15556.0
2023-02-14 13:20:00,242.55,242.68,242.33,242.4,8777.0,239.1773,239.3055,238.9604,239.0294,8777.0
2023-02-14 13:25:00,242.39,242.42,242.16,242.41,1766.0,239.0195,239.0491,238.7927,239.0392,1766.0
2023-02-14 13:30:00,242.43,242.51,242.28,242.51,10969.0,239.059,239.1379,238.9111,239.1379,10969.0
2023-02-14 13:35:00,242.64,242.66,242.36,242.57,8244.0,239.2661,239.2858,238.9899,239.197,8244.0
2023-02-14 13:40:00,242.55,242.63,242.0,242.1,10526.0,239.1773,239.2562,238.635,238.7336,10526.0
2023-02-14 13:45:00,242.0,242.37,242.0,242.32,5918.0,238.635,238.9998,238.635,238.9505,5918.0
2023-02-14 13:50:00,242.34,242.44,242.3,242.37,9214.0,238.9702,239.0688,238.9308,238.9998,9214.0
2023-02-14 13:55:00,242.45,242.57,242.19,242.31,8397.0,239.0787,239.197,238.8223,238.9406,8397.0
2023-02-14 14:00:00,242.34,242.67,242.14,242.45,78132.0,238.9702,239.2956,238.773,239.0787,78132.0
2023-02-14 14:05:00,242.16,242.16,241.46,241.79,14058.0,238.7927,238.7927,238.1025,238.4279,14058.0
2023-02-14 14:10:00,241.91,242.14,241.87,242.08,8291.0,238.5462,238.773,238.5068,238.7138,8291.0
2023-02-14 14:15:00,242.16,242.56,242.12,242.49,9262.0,238.7927,239.1872,238.7533,239.1181,9262.0
2023-02-14 14:20:00,242.43,242.6,242.32,242.44,6615.0,239.059,239.2266,238.9505,239.0688,6615.0
2023-02-14 14:25:00,242.44,242.49,242.23,242.43,7547.0,239.0688,239.1181,238.8618,239.059,7547.0
2023-02-14 14:30:00,242.46,242.92,242.46,242.89,12991.0,239.0886,239.5422,239.0886,239.5126,12991.0
2023-02-14 14:35:00,242.96,243.16,242.86,242.86,5832.0,239.5816,239.7788,239.483,239.483,5832.0
2023-02-14 14:40:00,242.98,243.11,242.9,243.03,9832.0,239.6013,239.7295,239.5224,239.6506,9832.0
2023-02-14 14:45:00,243.06,243.17,242.91,243.1,7120.0,239.6802,239.7887,239.5323,239.7197,7120.0
2023-02-14 14:50:00,243.13,243.28,242.76,242.94,14792.0,239.7492,239.8972,239.3844,239.5619,14792.0
2023-02-14 14:55:00,242.93,243.08,242.78,242.9,19056.0,239.552,239.6999,239.4041,239.5224,19056.0
2023-02-14 15:00:00,242.94,243.05,242.06,242.83,170423.0,239.5619,239.6703,238.6941,239.4534,170423.0
2023-02-14 15:05:00,242.89,242.92,242.7,242.8,17878.0,239.5126,239.5422,239.3252,239.4238,17878.0
2023-02-14 15:10:00,242.69,242.89,242.41,242.83,16522.0,239.3154,239.5126,239.0392,239.4534,16522.0
2023-02-14 15:15:00,242.83,243.02,242.66,242.91,3747.0,239.4534,239.6408,239.2858,239.5323,3747.0
2023-02-14 15:20:00,242.95,243.2,242.87,243.2,7922.0,239.5717,239.8183,239.4929,239.8183,7922.0
2023-02-14 15:25:00,243.2,243.3,243.06,243.06,5816.0,239.8183,239.9169,239.6802,239.6802,5816.0
2023-02-14 15:30:00,242.94,243.25,242.92,243.1,11823.0,239.5619,239.8676,239.5422,239.7197,11823.0
2023-02-14 15:35:00,243.13,243.35,243.12,243.31,9115.0,239.7492,239.9662,239.7394,239.9267,9115.0
2023-02-14 15:40:00,243.34,243.53,243.28,243.52,5541.0,239.9563,240.1437,239.8972,240.1338,5541.0
2023-02-14 15:45:00,243.46,243.52,243.34,243.49,5645.0,240.0746,240.1338,239.9563,240.1042,5645.0
2023-02-14 15:50:00,243.43,243.52,243.17,243.52,30181.0,240.0451,240.1338,239.7887,240.1338,30181.0
2023-02-14 15:55:00,243.62,243.69,243.01,243.04,17230.0,240.2324,240.3015,239.6309,239.6605,17230.0
2023-02-15 09:30:00,241.74,242.62,241.74,242.62,31523.0,238.3786,239.2463,238.3786,239.2463,31523.0
2023-02-15 09:35:00,242.46,242.77,242.34,242.41,4223.0,239.0886,239.3942,238.9702,239.0392,4223.0
2023-02-15 09:40:00,242.41,243.02,242.12,242.88,3817.0,239.0392,239.6408,238.7533,239.5027,3817.0
2023-02-15 09:45:00,242.72,243.01,242.52,242.91,1960.0,239.3449,239.6309,239.1477,239.5323,1960.0
2023-02-15 09:50:00,243.14,243.14,241.66,241.69,19663.0,239.7591,239.7591,238.2997,238.3293,19663.0
2023-02-15 09:55:00,242.02,242.2,241.77,241.98,2780.0,238.6547,238.8322,238.4081,238.6152,2780.0
2023-02-15 10:00:00,242.27,242.5,242.13,242.13,2020.0,238.9012,239.128,238.7631,238.7631,2020.0
2023-02-15 10:05:00,242.17,242.21,241.58,241.89,3036.0,238.8026,238.842,238.2208,238.5265,3036.0
2023-02-15 10:10:00,241.83,242.14,241.45,242.01,4022.0,238.4673,238.773,238.0926,238.6448,4022.0
2023-02-15 10:15:00,242.17,242.71,242.09,242.71,3496.0,238.8026,239.3351,238.7237,239.3351,3496.0
2023-02-15 10:20:00,242.71,242.75,242.43,242.44,4789.0,239.3351,239.3745,239.059,239.0688,4789.0
2023-02-15 10:25:00,242.47,242.58,242.4,242.52,2310.0,239.0984,239.2069,239.0294,239.1477,2310.0
2023-02-15 10:30:00,242.37,243.05,242.23,242.95,9860.0,238.9998,239.6703,238.8618,239.5717,9860.0
2023-02-15 10:35:00,242.81,242.88,242.57,242.85,5970.0,239.4337,239.5027,239.197,239.4731,5970.0
2023-02-15 10:40:00,242.59,242.59,242.08,242.08,1580.0,239.2167,239.2167,238.7138,238.7138,1580.0
2023-02-15 10:45:00,242.23,242.32,242.09,242.23,6440.0,238.8618,238.9505,238.7237,238.8618,6440.0
2023-02-15 10:50:00,242.11,242.41,242.11,242.25,2430.0,238.7434,239.0392,238.7434,238.8815,2430.0
2023-02-15 10:55:00,242.27,242.47,242.14,242.19,2354.0,238.9012,239.0984,238.773,238.8223,2354.0
2023-02-15 11:00:00,242.16,242.65,242.16,242.65,7482.0,238.7927,239.2759,238.7927,239.2759,7482.0
2023-02-15 11:05:00,242.61,243.14,242.61,242.87,8218.0,239.2365,239.7591,239.2365,239.4929,8218.0
2023-02-15 11:10:00,242.93,243.04,242.88,242.96,6310.0,239.552,239.6605,239.5027,239.5816,6310.0
2023-02-15 11:15:00,243.01,243.02,242.65,242.71,4083.0,239.6309,239.6408,239.2759,239.3351,4083.0
2023-02-15 11:20:00,242.8,242.87,242.71,242.83,14391.0,239.4238,239.4929,239.3351,239.4534,14391.0
2023-02-15 11:25:00,242.9,243.36,242.74,243.36,9150.0,239.5224,239.976,239.3647,239.976,9150.0
2023-02-15 11:30:00,243.4,243.41,242.9,242.98,9506.0,240.0155,240.0253,239.5224,239.6013,9506.0
2023-02-15 11:35:00,242.99,243.2,242.98,243.2,2667.0,239.6112,239.8183,239.6013,239.8183,2667.0
2023-02-15 11:40:00,243.4,243.75,243.4,243.74,3274.0,240.0155,240.3606,240.0155,240.3508,3274.0
2023-02-15 11:45:00,243.78,243.94,243.62,243.83,5165.0,240.3902,240.548,240.2324,240.4395,5165.0
2023-02-15 11:50:00,243.86,243.91,243.75,243.79,2823.0,240.4691,240.5184,240.3606,240.4001,2823.0
2023-02-15 11:55:00,243.9,243.93,243.5,243.51,5222.0,240.5085,240.5381,240.1141,240.124,5222.0
2023-02-15 12:00:00,243.5,243.55,243.32,243.43,1863.0,240.1141,240.1634,239.9366,240.0451,1863.0
2023-02-15 12:05:00,243.44,243.44,242.75,243.14,7856.0,240.0549,240.0549,239.3745,239.7591,7856.0
2023-02-15 12:10:00,243.03,243.13,243.0,243.09,1351.0,239.6506,239.7492,239.621,239.7098,1351.0
2023-02-15 12:15:00,242.93,243.2,242.93,243.08,1505.0,239.552,239.8183,239.552,239.6999,1505.0
2023-02-15 12:20:00,243.01,243.15,242.89,242.99,2518.0,239.6309,239.769,239.5126,239.6112,2518.0
2023-02-15 12:25:00,242.87,243.16,242.86,243.06,4618.0,239.4929,239.7788,239.483,239.6802,4618.0
2023-02-15 12:30:00,242.89,242.97,242.79,242.97,19732.0,239.5126,239.5915,239.414,239.5915,19732.0
2023-02-15 12:35:00,243.18,243.33,242.73,242.84,20452.0,239.7985,239.9465,239.3548,239.4633,20452.0
2023-02-15 12:40:00,243.15,243.32,243.04,243.28,3296.0,239.769,239.9366,239.6605,239.8972,3296.0
2023-02-15 12:45:00,243.27,243.27,243.1,243.25,2156.0,239.8873,239.8873,239.7197,239.8676,2156.0
2023-02-15 12:50:00,243.26,243.4,243.21,243.39,1318.0,239.8774,240.0155,239.8281,240.0056,1318.0
2023-02-15 12:55:00,243.18,243.26,242.99,243.1,4680.0,239.7985,239.8774,239.6112,239.7197,4680.0
2023-02-15 13:00:00,243.13,243.34,243.09,243.15,2053.0,239.7492,239.9563,239.7098,239.769,2053.0
2023-02-15 13:05:00,243.06,243.25,242.86,243.25,5187.0,239.6802,239.8676,239.483,239.8676,5187.0
2023-02-15 13:10:00,243.21,243.49,243.21,243.43,2514.0,239.8281,240.1042,239.8281,240.0451,2514.0
2023-02-15 13:15:00,243.43,243.54,243.37,243.54,16054.0,240.0451,240.1535,239.9859,240.1535,16054.0
2023-02-15 13:20:00,243.53,243.68,243.53,243.58,2666.0,240.1437,240.2916,240.1437,240.193,2666.0
2023-02-15 13:25:00,243.63,243.76,243.58,243.71,42789.0,240.2423,240.3705,240.193,240.3212,42789.0
2023-02-15 13:30:00,243.78,243.8,243.51,243.69,7352.0,240.3902,240.4099,240.124,240.3015,7352.0
2023-02-15 13:35:00,243.69,243.83,243.59,243.83,6515.0,240.3015,240.4395,240.2028,240.4395,6515.0
2023-02-15 13:40:00,243.82,244.14,243.81,244.13,4950.0,240.4296,240.7452,240.4198,240.7353,4950.0
2023-02-15 13:45:00,244.09,244.17,244.03,244.08,3946.0,240.6959,240.7748,240.6367,240.686,3946.0
2023-02-15 13:50:00,244.03,244.12,243.94,244.09,5168.0,240.6367,240.7255,240.548,240.6959,5168.0
2023-02-15 13:55:00,244.13,244.15,244.07,244.1,1781.0,240.7353,240.7551,240.6762,240.7057,1781.0
2023-02-15 14:00:00,244.26,244.27,244.17,244.17,2509.0,240.8635,240.8734,240.7748,240.7748,2509.0
2023-02-15 14:05:00,244.22,244.6,244.16,244.55,11788.0,240.8241,241.1988,240.7649,241.1495,11788.0
2023-02-15 14:10:00,244.48,244.74,244.46,244.73,7965.0,241.0805,241.3368,241.0607,241.327,7965.0
2023-02-15 14:15:00,244.79,244.79,244.46,244.47,3120.0,241.3862,241.3862,241.0607,241.0706,3120.0
2023-02-15 14:20:00,244.46,244.64,244.44,244.58,6279.0,241.0607,241.2382,241.041,241.1791,6279.0
2023-02-15 14:25:00,244.46,244.6,244.41,244.6,8974.0,241.0607,241.1988,241.0114,241.1988,8974.0
2023-02-15 14:30:00,244.68,244.69,244.54,244.58,7813.0,241.2777,241.2875,241.1396,241.1791,7813.0
2023-02-15 14:35:00,244.61,244.61,244.43,244.61,1754.0,241.2087,241.2087,241.0312,241.2087,1754.0
2023-02-15 14:40:00,244.55,244.67,244.44,244.62,5333.0,241.1495,241.2678,241.041,241.2185,5333.0
2023-02-15 14:45:00,244.66,244.68,244.46,244.47,7988.0,241.258,241.2777,241.0607,241.0706,7988.0
2023-02-15 14:50:00,244.42,244.49,244.09,244.18,8402.0,241.0213,241.0903,240.6959,240.7846,8402.0
2023-02-15 14:55:00,244.16,244.21,243.89,243.89,10838.0,240.7649,240.8142,240.4987,240.4987,10838.0
2023-02-15 15:00:00,244.05,244.22,244.04,244.22,4916.0,240.6564,240.8241,240.6466,240.8241,4916.0
2023-02-15 15:05:00,244.27,244.37,244.25,244.34,2841.0,240.8734,240.972,240.8537,240.9424,2841.0
2023-02-15 15:10:00,244.27,244.34,244.15,244.2,4424.0,240.8734,240.9424,240.7551,240.8044,4424.0
2023-02-15 15:15:00,244.25,244.27,243.97,244.04,7855.0,240.8537,240.8734,240.5776,240.6466,7855.0
2023-02-15 15:20:00,244.05,244.2,243.88,243.95,2818.0,240.6564,240.8044,240.4888,240.5578,2818.0
2023-02-15 15:25:00,243.91,244.17,243.88,244.17,2991.0,240.5184,240.7748,240.4888,240.7748,2991.0
2023-02-15 15:30:00,244.19,244.35,244.19,244.33,8222.0,240.7945,240.9523,240.7945,240.9326,8222.0
2023-02-15 15:35:00,244.32,244.43,244.23,244.29,5494.0,240.9227,241.0312,240.8339,240.8931,5494.0
2023-02-15 15:40:00,244.36,244.41,244.05,244.19,7781.0,240.9621,241.0114,240.6564,240.7945,7781.0
2023-02-15 15:45:00,244.16,244.45,244.16,244.43,21699.0,240.7649,241.0509,240.7649,241.0312,21699.0
2023-02-15 15:50:00,244.51,244.56,244.19,244.43,24004.0,241.11,241.1594,240.7945,241.0312,24004.0
2023-02-15 15:55:00,244.38,245.0,244.22,245.0,11921.0,240.9819,241.5932,240.8241,241.5932,11921.0
2023-02-16 09:30:00,240.96,241.52,240.82,241.04,29586.0,237.6094,238.1616,237.4714,237.6883,29586.0
2023-02-16 09:35:00,241.0,241.4,240.5,241.4,6962.0,237.6489,238.0433,237.1558,238.0433,6962.0
2023-02-16 09:40:00,241.65,241.72,241.16,241.58,5783.0,238.2898,238.3588,237.8066,238.2208,5783.0
2023-02-16 09:45:00,241.32,241.89,241.21,241.88,5913.0,237.9644,238.5265,237.8559,238.5166,5913.0
2023-02-16 09:50:00,241.48,242.01,241.41,241.8,2695.0,238.1222,238.6448,238.0532,238.4377,2695.0
2023-02-16 09:55:00,241.7,242.02,241.56,241.56,7055.0,238.3391,238.6547,238.2011,238.2011,7055.0
2023-02-16 10:00:00,241.5,241.69,241.1,241.58,5272.0,238.1419,238.3293,237.7475,238.2208,5272.0
2023-02-16 10:05:00,241.55,242.11,241.55,242.1,2351.0,238.1912,238.7434,238.1912,238.7336,2351.0
2023-02-16 10:10:00,242.1,242.47,242.02,242.08,8681.0,238.7336,239.0984,238.6547,238.7138,8681.0
2023-02-16 10:15:00,242.14,242.49,241.9,242.49,3307.0,238.773,239.1181,238.5363,239.1181,3307.0
2023-02-16 10:20:00,242.42,242.85,242.42,242.65,7772.0,239.0491,239.4731,239.0491,239.2759,7772.0
2023-02-16 10:25:00,242.68,242.83,242.45,242.72,7516.0,239.3055,239.4534,239.0787,239.3449,7516.0
2023-02-16 10:30:00,242.81,243.0,242.74,242.87,2883.0,239.4337,239.621,239.3647,239.4929,2883.0
2023-02-16 10:35:00,243.03,243.34,242.88,243.25,3623.0,239.6506,239.9563,239.5027,239.8676,3623.0
2023-02-16 10:40:00,243.19,243.39,243.1,243.12,11477.0,239.8084,240.0056,239.7197,239.7394,11477.0
2023-02-16 10:45:00,243.12,243.71,243.09,243.71,4485.0,239.7394,240.3212,239.7098,240.3212,4485.0
2023-02-16 10:50:00,243.6,243.67,243.33,243.45,16675.0,240.2127,240.2817,239.9465,240.0648,16675.0
2023-02-16 10:55:00,243.26,243.39,243.1,243.33,3807.0,239.8774,240.0056,239.7197,239.9465,3807.0
2023-02-16 11:00:00,243.37,243.74,243.36,243.74,1384.0,239.9859,240.3508,239.976,240.3508,1384.0
2023-02-16 11:05:00,243.61,243.68,243.18,243.4,11833.0,240.2226,240.2916,239.7985,240.0155,11833.0
2023-02-16 11:10:00,243.41,243.47,243.07,243.23,8207.0,240.0253,240.0845,239.6901,239.8478,8207.0
2023-02-16 11:15:00,243.3,243.42,243.14,243.42,5961.0,239.9169,240.0352,239.7591,240.0352,5961.0
2023-02-16 11:20:00,243.37,243.37,242.92,243.08,3561.0,239.9859,239.9859,239.5422,239.6999,3561.0
2023-02-16 11:25:00,243.05,243.3,242.91,243.3,4397.0,239.6703,239.9169,239.5323,239.9169,4397.0
2023-02-16 11:30:00,243.3,243.42,243.11,243.36,5656.0,239.9169,240.0352,239.7295,239.976,5656.0
2023-02-16 11:35:00,243.25,243.26,243.07,243.14,5996.0,239.8676,239.8774,239.6901,239.7591,5996.0
2023-02-16 11:40:00,243.19,243.41,243.13,243.34,11557.0,239.8084,240.0253,239.7492,239.9563,11557.0
2023-02-16 11:45:00,243.41,243.63,243.41,243.55,2887.0,240.0253,240.2423,240.0253,240.1634,2887.0
2023-02-16 11:50:00,243.5,243.58,243.29,243.3,9531.0,240.1141,240.193,239.907,239.9169,9531.0
2023-02-16 11:55:00,243.33,243.45,243.15,243.18,8709.0,239.9465,240.0648,239.769,239.7985,8709.0
2023-02-16 12:00:00,243.12,243.26,243.02,243.09,5491.0,239.7394,239.8774,239.6408,239.7098,5491.0
2023-02-16 12:05:00,243.09,243.3,243.09,243.14,1905.0,239.7098,239.9169,239.7098,239.7591,1905.0
2023-02-16 12:10:00,243.28,243.34,243.27,243.3,8484.0,239.8972,239.9563,239.8873,239.9169,8484.0
2023-02-16 12:15:00,243.31,243.33,242.59,242.59,3256.0,239.9267,239.9465,239.2167,239.2167,3256.0
2023-02-16 12:20:00,242.65,243.37,242.56,243.33,5504.0,239.2759,239.9859,239.1872,239.9465,5504.0
2023-02-16 12:25:00,243.27,243.47,243.27,243.35,5691.0,239.8873,240.0845,239.8873,239.9662,5691.0
2023-02-16 12:30:00,243.35,243.65,243.34,243.65,10631.0,239.9662,240.262,239.9563,240.262,10631.0
2023-02-16 12:35:00,243.91,243.95,243.81,243.81,3991.0,240.5184,240.5578,240.4198,240.4198,3991.0
2023-02-16 12:40:00,243.83,243.91,243.77,243.9,2331.0,240.4395,240.5184,240.3803,240.5085,2331.0
2023-02-16 12:45:00,244.01,244.04,243.89,243.99,1796.0,240.617,240.6466,240.4987,240.5973,1796.0
2023-02-16 12:50:00,243.85,243.97,243.7,243.71,10221.0,240.4592,240.5776,240.3113,240.3212,10221.0
2023-02-16 12:55:00,243.67,243.72,243.36,243.38,3029.0,240.2817,240.331,239.976,239.9958,3029.0
2023-02-16 13:00:00,243.73,243.74,243.16,243.4,3402.0,240.3409,240.3508,239.7788,240.0155,3402.0
2023-02-16 13:05:00,243.4,243.62,243.4,243.62,3522.0,240.0155,240.2324,240.0155,240.2324,3522.0
2023-02-16 13:10:00,243.49,243.51,243.37,243.38,1312.0,240.1042,240.124,239.9859,239.9958,1312.0
2023-02-16 13:15:00,243.29,243.29,243.0,243.11,3754.0,239.907,239.907,239.621,239.7295,3754.0
2023-02-16 13:20:00,243.2,243.28,243.01,243.02,6547.0,239.8183,239.8972,239.6309,239.6408,6547.0
2023-02-16 13:25:00,243.16,243.25,242.91,243.0,2985.0,239.7788,239.8676,239.5323,239.621,2985.0
2023-02-16 13:30:00,242.94,243.21,242.86,243.21,4034.0,239.5619,239.8281,239.483,239.8281,4034.0
2023-02-16 13:35:00,243.29,243.53,243.29,243.48,7861.0,239.907,240.1437,239.907,240.0944,7861.0
2023-02-16 13:40:00,243.46,243.65,243.32,243.65,7312.0,240.0746,240.262,239.9366,240.262,7312.0
2023-02-16 13:45:00,243.56,243.76,243.42,243.58,6786.0,240.1733,240.3705,240.0352,240.193,6786.0
2023-02-16 13:50:00,243.56,243.56,243.42,243.56,5918.0,240.1733,240.1733,240.0352,240.1733,5918.0
2023-02-16 13:55:00,243.48,243.56,243.45,243.54,1388.0,240.0944,240.1733,240.0648,240.1535,1388.0
2023-02-16 14:00:00,243.6,243.81,243.6,243.79,8681.0,240.2127,240.4198,240.2127,240.4001,8681.0
2023-02-16 14:05:00,243.74,243.8,243.51,243.61,3459.0,240.3508,240.4099,240.124,240.2226,3459.0
2023-02-16 14:10:00,243.61,243.61,243.52,243.59,1540.0,240.2226,240.2226,240.1338,240.2028,1540.0
2023-02-16 14:15:00,243.48,243.67,243.45,243.54,9841.0,240.0944,240.2817,240.0648,240.1535,9841.0
2023-02-16 14:20:00,243.5,243.51,243.16,243.51,4867.0,240.1141,240.124,239.7788,240.124,4867.0
2023-02-16 14:25:00,243.53,243.7,243.53,243.59,19835.0,240.1437,240.3113,240.1437,240.2028,19835.0
2023-02-16 14:30:00,243.6,243.69,243.6,243.67,2636.0,240.2127,240.3015,240.2127,240.2817,2636.0
2023-02-16 14:35:00,243.64,243.88,243.6,243.78,24136.0,240.2521,240.4888,240.2127,240.3902,24136.0
2023-02-16 14:40:00,243.67,243.67,243.48,243.58,4269.0,240.2817,240.2817,240.0944,240.193,4269.0
2023-02-16 14:45:00,243.5,243.64,243.48,243.6,3663.0,240.1141,240.2521,240.0944,240.2127,3663.0
2023-02-16 14:50:00,243.63,243.63,243.4,243.52,2316.0,240.2423,240.2423,240.0155,240.1338,2316.0
2023-02-16 14:55:00,243.54,243.59,243.43,243.51,1354.0,240.1535,240.2028,240.0451,240.124,1354.0
2023-02-16 15:00:00,243.46,243.46,242.93,242.94,3379.0,240.0746,240.0746,239.552,239.5619,3379.0
2023-02-16 15:05:00,242.85,243.08,242.44,242.76,9369.0,239.4731,239.6999,239.0688,239.3844,9369.0
2023-02-16 15:10:00,242.84,242.88,242.48,242.48,8531.0,239.4633,239.5027,239.1083,239.1083,8531.0
2023-02-16 15:15:00,242.36,242.4,241.82,241.84,20911.0,238.9899,239.0294,238.4575,238.4772,20911.0
2023-02-16 15:20:00,241.75,241.8,241.34,241.6,33171.0,238.3884,238.4377,237.9841,238.2405,33171.0
2023-02-16 15:25:00,241.56,241.74,241.0,241.0,6182.0,238.2011,238.3786,237.6489,237.6489,6182.0
2023-02-16 15:30:00,240.95,241.04,240.55,240.68,14034.0,237.5996,237.6883,237.2051,237.3333,14034.0
2023-02-16 15:35:00,240.79,241.16,240.76,240.81,11263.0,237.4418,237.8066,237.4122,237.4615,11263.0
2023-02-16 15:40:00,240.77,240.85,240.32,240.75,5880.0,237.4221,237.5009,236.9783,237.4023,5880.0
2023-02-16 15:45:00,240.86,240.92,240.46,240.86,7331.0,237.5108,237.57,237.1164,237.5108,7331.0
2023-02-16 15:50:00,240.73,241.14,240.66,240.77,6943.0,237.3826,237.7869,237.3136,237.4221,6943.0
2023-02-16 15:55:00,240.75,240.86,240.24,240.24,13432.0,237.4023,237.5108,236.8994,236.8994,13432.0
2023-02-17 09:30:00,238.68,238.79,238.35,238.77,27834.0,235.3611,235.4696,235.0357,235.4499,27834.0
2023-02-17 09:35:00,238.89,239.06,237.98,238.0,5576.0,235.5682,235.7358,234.6708,234.6906,5576.0
2023-02-17 09:40:00,238.01,238.01,237.7,237.71,2264.0,234.7004,234.7004,234.3947,234.4046,2264.0
2023-02-17 09:45:00,237.5,237.55,236.95,237.06,6638.0,234.1975,234.2468,233.6552,233.7636,6638.0
2023-02-17 09:50:00,237.05,237.12,236.69,236.74,5589.0,233.7538,233.8228,233.3988,233.4481,5589.0
2023-02-17 09:55:00,236.68,237.1,236.68,237.09,1716.0,233.3889,233.8031,233.3889,233.7932,1716.0
2023-02-17 10:00:00,237.22,237.72,237.2,237.7,6910.0,233.9214,234.4145,233.9017,234.3947,6910.0
2023-02-17 10:05:00,237.59,237.71,237.33,237.33,6381.0,234.2863,234.4046,234.0299,234.0299,6381.0
2023-02-17 10:10:00,237.25,237.87,237.25,237.71,3785.0,233.951,234.5624,233.951,234.4046,3785.0
2023-02-17 10:15:00,237.77,238.27,237.49,238.23,12159.0,234.4638,234.9568,234.1877,234.9174,12159.0
2023-02-17 10:20:00,238.28,238.39,238.14,238.15,1377.0,234.9667,235.0751,234.8286,234.8385,1377.0
2023-02-17 10:25:00,237.9,237.98,237.59,237.59,3891.0,234.592,234.6708,234.2863,234.2863,3891.0
2023-02-17 10:30:00,237.59,238.05,237.59,238.01,3581.0,234.2863,234.7399,234.2863,234.7004,3581.0
2023-02-17 10:35:00,237.97,238.47,237.73,237.92,8160.0,234.661,235.154,234.4243,234.6117,8160.0
2023-02-17 10:40:00,237.84,237.88,237.18,237.21,7497.0,234.5328,234.5722,233.882,233.9116,7497.0
2023-02-17 10:45:00,237.28,237.46,237.14,237.28,6834.0,233.9806,234.1581,233.8425,233.9806,6834.0
2023-02-17 10:50:00,237.21,237.21,237.0,237.13,2742.0,233.9116,233.9116,233.7045,233.8327,2742.0
2023-02-17 10:55:00,237.17,237.2,236.86,236.91,3854.0,233.8721,233.9017,233.5664,233.6157,3854.0
2023-02-17 11:00:00,236.91,236.94,236.54,236.65,5151.0,233.6157,233.6453,233.2509,233.3593,5151.0
2023-02-17 11:05:00,236.81,237.12,236.8,237.09,4592.0,233.5171,233.8228,233.5073,233.7932,4592.0
2023-02-17 11:10:00,236.9,237.08,236.9,236.99,2207.0,233.6059,233.7834,233.6059,233.6946,2207.0
2023-02-17 11:15:00,237.0,237.01,236.81,236.91,1700.0,233.7045,233.7143,233.5171,233.6157,1700.0
2023-02-17 11:20:00,236.7,236.7,236.34,236.35,27727.0,233.4086,233.4086,233.0537,233.0635,27727.0
2023-02-17 11:25:00,236.35,236.47,236.3,236.41,3631.0,233.0635,233.1818,233.0142,233.1227,3631.0
2023-02-17 11:30:00,236.33,236.36,236.08,236.34,29776.0,233.0438,233.0734,232.7973,233.0537,29776.0
2023-02-17 11:35:00,236.33,236.65,236.26,236.63,68043.0,233.0438,233.3593,232.9748,233.3396,68043.0
2023-02-17 11:40:00,236.66,236.7,236.46,236.63,3500.0,233.3692,233.4086,233.172,233.3396,3500.0
2023-02-17 11:45:00,236.77,236.95,236.75,236.92,3259.0,233.4777,233.6552,233.458,233.6256,3259.0
2023-02-17 11:50:00,236.78,236.82,236.34,236.42,5457.0,233.4875,233.527,233.0537,233.1325,5457.0
2023-02-17 11:55:00,236.39,236.57,236.28,236.56,3165.0,233.103,233.2805,232.9945,233.2706,3165.0
2023-02-17 12:00:00,236.62,236.99,236.62,236.83,5361.0,233.3298,233.6946,233.3298,233.5368,5361.0
2023-02-17 12:05:00,236.86,237.08,236.86,237.06,8845.0,233.5664,233.7834,233.5664,233.7636,8845.0
2023-02-17 12:10:00,237.17,237.32,237.15,237.29,5572.0,233.8721,234.02,233.8524,233.9904,5572.0
2023-02-17 12:15:00,237.17,237.24,236.85,236.86,4325.0,233.8721,233.9411,233.5566,233.5664,4325.0
2023-02-17 12:20:00,236.9,236.9,236.68,236.81,4588.0,233.6059,233.6059,233.3889,233.5171,4588.0
2023-02-17 12:25:00,236.8,236.97,236.7,236.8,3941.0,233.5073,233.6749,233.4086,233.5073,3941.0
2023-02-17 12:30:00,236.72,236.83,236.71,236.82,754.0,233.4284,233.5368,233.4185,233.527,754.0
2023-02-17 12:35:00,236.73,236.81,236.56,236.66,3454.0,233.4382,233.5171,233.2706,233.3692,3454.0
2023-02-17 12:40:00,236.64,236.65,236.38,236.46,4540.0,233.3495,233.3593,233.0931,233.172,4540.0
2023-02-17 12:45:00,236.44,236.51,236.22,236.23,3800.0,233.1523,233.2213,232.9353,232.9452,3800.0
2023-02-17 12:50:00,236.23,236.25,235.9,235.98,3354.0,232.9452,232.9649,232.6198,232.6987,3354.0
2023-02-17 12:55:00,235.92,236.24,235.92,236.23,2763.0,232.6395,232.955,232.6395,232.9452,2763.0
2023-02-17 13:00:00,236.21,236.28,236.09,236.1,2775.0,232.9255,232.9945,232.8071,232.817,2775.0
2023-02-17 13:05:00,236.27,236.57,236.18,236.56,2662.0,232.9846,233.2805,232.8959,233.2706,2662.0
2023-02-17 13:10:00,236.57,236.76,236.57,236.65,2071.0,233.2805,233.4678,233.2805,233.3593,2071.0
2023-02-17 13:15:00,236.7,236.88,236.67,236.72,1958.0,233.4086,233.5861,233.3791,233.4284,1958.0
2023-02-17 13:20:00,236.69,236.69,236.33,236.33,4134.0,233.3988,233.3988,233.0438,233.0438,4134.0
2023-02-17 13:25:00,236.25,236.33,236.11,236.28,9695.0,232.9649,233.0438,232.8269,232.9945,9695.0
2023-02-17 13:30:00,236.26,236.31,236.11,236.31,1692.0,232.9748,233.0241,232.8269,233.0241,1692.0
2023-02-17 13:35:00,236.43,236.58,236.42,236.5,5599.0,233.1424,233.2903,233.1325,233.2114,5599.0
2023-02-17 13:40:00,236.49,236.7,236.49,236.7,6557.0,233.2016,233.4086,233.2016,233.4086,6557.0
2023-02-17 13:45:00,236.65,236.74,236.62,236.68,2192.0,233.3593,233.4481,233.3298,233.3889,2192.0
2023-02-17 13:50:00,236.54,236.69,236.41,236.46,1669.0,233.2509,233.3988,233.1227,233.172,1669.0
2023-02-17 13:55:00,236.51,236.65,236.39,236.63,4025.0,233.2213,233.3593,233.103,233.3396,4025.0
2023-02-17 14:00:00,236.73,237.01,236.69,236.94,2245.0,233.4382,233.7143,233.3988,233.6453,2245.0
2023-02-17 14:05:00,236.95,237.06,236.9,236.9,3475.0,233.6552,233.7636,233.6059,233.6059,3475.0
2023-02-17 14:10:00,237.04,237.04,236.62,236.67,10127.0,233.7439,233.7439,233.3298,233.3791,10127.0
2023-02-17 14:15:00,236.61,236.88,236.58,236.77,3575.0,233.3199,233.5861,233.2903,233.4777,3575.0
2023-02-17 14:20:00,236.89,237.43,236.89,237.43,22589.0,233.596,234.1285,233.596,234.1285,22589.0
2023-02-17 14:25:00,237.41,237.47,237.19,237.24,6971.0,234.1088,234.1679,233.8918,233.9411,6971.0
2023-02-17 14:30:00,237.33,237.66,237.33,237.59,6338.0,234.0299,234.3553,234.0299,234.2863,6338.0
2023-02-17 14:35:00,237.58,237.75,237.54,237.7,11315.0,234.2764,234.444,234.237,234.3947,11315.0
2023-02-17 14:40:00,237.72,237.72,237.37,237.37,6797.0,234.4145,234.4145,234.0693,234.0693,6797.0
2023-02-17 14:45:00,237.34,237.57,237.27,237.52,11486.0,234.0397,234.2666,233.9707,234.2172,11486.0
2023-02-17 14:50:00,237.69,238.0,237.68,237.89,8528.0,234.3849,234.6906,234.375,234.5821,8528.0
2023-02-17 14:55:00,237.94,238.16,237.93,237.99,3263.0,234.6314,234.8483,234.6215,234.6807,3263.0
2023-02-17 15:00:00,238.09,238.33,238.01,238.01,11247.0,234.7793,235.016,234.7004,234.7004,11247.0
2023-02-17 15:05:00,238.09,238.1,237.75,238.02,5011.0,234.7793,234.7892,234.444,234.7103,5011.0
2023-02-17 15:10:00,238.09,238.1,237.83,237.97,10815.0,234.7793,234.7892,234.5229,234.661,10815.0
2023-02-17 15:15:00,237.96,238.13,237.69,237.86,9614.0,234.6511,234.8188,234.3849,234.5525,9614.0
2023-02-17 15:20:00,237.8,237.98,237.55,237.76,5619.0,234.4934,234.6708,234.2468,234.4539,5619.0
2023-02-17 15:25:00,237.74,237.89,237.42,237.59,6397.0,234.4342,234.5821,234.1186,234.2863,6397.0
2023-02-17 15:30:00,237.52,237.99,237.46,237.95,9738.0,234.2172,234.6807,234.1581,234.6413,9738.0
2023-02-17 15:35:00,238.0,238.17,237.8,237.81,6305.0,234.6906,234.8582,234.4934,234.5032,6305.0
2023-02-17 15:40:00,237.84,237.99,237.77,237.87,4787.0,234.5328,234.6807,234.4638,234.5624,4787.0
2023-02-17 15:45:00,237.73,237.95,237.71,237.76,3716.0,234.4243,234.6413,234.4046,234.4539,3716.0
2023-02-17 15:50:00,237.91,238.2,237.84,238.02,15488.0,234.6018,234.8878,234.5328,234.7103,15488.0
2023-02-17 15:55:00,238.03,238.42,238.03,238.24,21305.0,234.7202,235.1047,234.7202,234.9272,21305.0
2023-02-21 09:30:00,235.13,235.33,234.88,235.09,49346.0,231.8605,232.0577,231.614,231.821,49346.0
2023-02-21 09:35:00,235.31,235.51,235.17,235.33,4865.0,232.038,232.2352,231.8999,232.0577,4865.0
2023-02-21 09:40:00,235.43,235.81,235.42,235.69,19964.0,232.1563,232.531,232.1464,232.4127,19964.0
2023-02-21 09:45:00,235.66,235.83,235.03,235.13,21651.0,232.3831,232.5507,231.7619,231.8605,21651.0
2023-02-21 09:50:00,235.22,235.56,234.77,235.3,8104.0,231.9492,232.2845,231.5055,232.0281,8104.0
2023-02-21 09:55:00,235.33,235.4,234.63,234.68,3333.0,232.0577,232.1267,231.3674,231.4167,3333.0
2023-02-21 10:00:00,234.77,235.03,234.6,234.9,6350.0,231.5055,231.7619,231.3378,231.6337,6350.0
2023-02-21 10:05:00,234.59,234.94,234.57,234.69,5842.0,231.328,231.6731,231.3083,231.4266,5842.0
2023-02-21 10:10:00,234.56,234.77,234.11,234.18,12300.0,231.2984,231.5055,230.8547,230.9237,12300.0
2023-02-21 10:15:00,234.08,234.44,234.08,234.37,6441.0,230.8251,231.1801,230.8251,231.111,6441.0
2023-02-21 10:20:00,234.42,234.59,234.2,234.36,13864.0,231.1604,231.328,230.9434,231.1012,13864.0
2023-02-21 10:25:00,234.26,234.32,233.99,234.03,5410.0,231.0026,231.0617,230.7363,230.7758,5410.0
2023-02-21 10:30:00,234.08,234.36,234.05,234.34,4249.0,230.8251,231.1012,230.7955,231.0815,4249.0
2023-02-21 10:35:00,234.27,234.6,234.2,234.32,7459.0,231.0124,231.3378,230.9434,231.0617,7459.0
2023-02-21 10:40:00,234.34,234.74,234.32,234.48,8666.0,231.0815,231.4759,231.0617,231.2195,8666.0
2023-02-21 10:45:00,234.51,234.51,234.11,234.13,4415.0,231.2491,231.2491,230.8547,230.8744,4415.0
2023-02-21 10:50:00,234.26,234.27,233.98,234.0,2133.0,231.0026,231.0124,230.7265,230.7462,2133.0
2023-02-21 10:55:00,234.09,234.13,234.01,234.04,930.0,230.8349,230.8744,230.7561,230.7856,930.0
2023-02-21 11:00:00,234.23,234.35,234.12,234.12,1574.0,230.973,231.0913,230.8645,230.8645,1574.0
2023-02-21 11:05:00,234.05,234.08,233.8,233.81,9096.0,230.7955,230.8251,230.549,230.5588,9096.0
2023-02-21 11:10:00,233.79,233.89,233.68,233.89,3502.0,230.5391,230.6377,230.4306,230.6377,3502.0
2023-02-21 11:15:00,233.81,233.81,233.61,233.61,455.0,230.5588,230.5588,230.3616,230.3616,455.0
2023-02-21 11:20:00,233.65,233.8,233.61,233.65,2023.0,230.4011,230.549,230.3616,230.4011,2023.0
2023-02-21 11:25:00,233.73,233.76,233.48,233.54,48473.0,230.4799,230.5095,230.2334,230.2926,48473.0
2023-02-21 11:30:00,233.49,233.59,233.32,233.46,1686.0,230.2433,230.3419,230.0756,230.2137,1686.0
2023-02-21 11:35:00,233.46,233.75,233.45,233.5,3689.0,230.2137,230.4997,230.2038,230.2531,3689.0
2023-02-21 11:40:00,233.46,233.75,233.36,233.75,2361.0,230.2137,230.4997,230.1151,230.4997,2361.0
2023-02-21 11:45:00,233.75,233.84,233.7,233.7,5984.0,230.4997,230.5884,230.4504,230.4504,5984.0
2023-02-21 11:50:00,233.61,233.62,233.43,233.5,5798.0,230.3616,230.3715,230.1841,230.2531,5798.0
2023-02-21 11:55:00,233.35,233.55,233.32,233.41,5166.0,230.1052,230.3024,230.0756,230.1644,5166.0
2023-02-21 12:00:00,233.36,233.4,233.28,233.36,2081.0,230.1151,230.1545,230.0362,230.1151,2081.0
2023-02-21 12:05:00,233.42,233.58,233.35,233.47,8398.0,230.1743,230.332,230.1052,230.2236,8398.0
2023-02-21 12:10:00,233.49,233.49,233.24,233.24,4222.0,230.2433,230.2433,229.9968,229.9968,4222.0
2023-02-21 12:15:00,233.38,233.46,233.25,233.42,6162.0,230.1348,230.2137,230.0066,230.1743,6162.0
2023-02-21 12:20:00,233.48,233.52,233.29,233.33,4880.0,230.2334,230.2729,230.0461,230.0855,4880.0
2023-02-21 12:25:00,233.32,233.32,233.13,233.13,5552.0,230.0756,230.0756,229.8883,229.8883,5552.0
2023-02-21 12:30:00,233.2,233.32,233.13,233.31,2991.0,229.9573,230.0756,229.8883,230.0658,2991.0
2023-02-21 12:35:00,233.37,233.47,233.26,233.4,5392.0,230.125,230.2236,230.0165,230.1545,5392.0
2023-02-21 12:40:00,233.45,233.46,233.29,233.42,721.0,230.2038,230.2137,230.0461,230.1743,721.0
2023-02-21 12:45:00,233.41,233.51,233.26,233.49,1860.0,230.1644,230.263,230.0165,230.2433,1860.0
2023-02-21 12:50:00,233.5,233.69,233.49,233.64,20271.0,230.2531,230.4405,230.2433,230.3912,20271.0
2023-02-21 12:55:00,233.56,233.73,233.56,233.73,1617.0,230.3123,230.4799,230.3123,230.4799,1617.0
2023-02-21 13:00:00,233.7,233.74,233.59,233.7,3066.0,230.4504,230.4898,230.3419,230.4504,3066.0
2023-02-21 13:05:00,233.62,233.62,233.42,233.42,3727.0,230.3715,230.3715,230.1743,230.1743,3727.0
2023-02-21 13:10:00,233.41,233.41,233.26,233.29,1505.0,230.1644,230.1644,230.0165,230.0461,1505.0
2023-02-21 13:15:00,233.3,233.38,233.17,233.27,13239.0,230.0559,230.1348,229.9277,230.0263,13239.0
2023-02-21 13:20:00,233.26,233.41,233.23,233.26,8206.0,230.0165,230.1644,229.9869,230.0165,8206.0
2023-02-21 13:25:00,233.26,233.27,233.06,233.19,2068.0,230.0165,230.0263,229.8193,229.9475,2068.0
2023-02-21 13:30:00,233.17,233.17,233.0,233.0,5247.0,229.9277,229.9277,229.7601,229.7601,5247.0
2023-02-21 13:35:00,232.97,233.08,232.97,232.99,32044.0,229.7305,229.839,229.7305,229.7502,32044.0
2023-02-21 13:40:00,232.92,233.14,232.91,233.12,4594.0,229.6812,229.8981,229.6713,229.8784,4594.0
2023-02-21 13:45:00,233.06,233.26,233.06,233.1,5629.0,229.8193,230.0165,229.8193,229.8587,5629.0
2023-02-21 13:50:00,233.09,233.11,232.95,233.06,61722.0,229.8488,229.8686,229.7108,229.8193,61722.0
2023-02-21 13:55:00,233.0,233.03,232.92,233.0,35713.0,229.7601,229.7897,229.6812,229.7601,35713.0
2023-02-21 14:00:00,233.02,233.03,232.79,232.92,6354.0,229.7798,229.7897,229.553,229.6812,6354.0
2023-02-21 14:05:00,232.87,232.96,232.79,232.83,6452.0,229.6319,229.7207,229.553,229.5925,6452.0
2023-02-21 14:10:00,232.72,232.85,232.69,232.78,7334.0,229.484,229.6122,229.4544,229.5432,7334.0
2023-02-21 14:15:00,232.79,232.82,232.59,232.59,9476.0,229.553,229.5826,229.3558,229.3558,9476.0
2023-02-21 14:20:00,232.51,232.63,232.51,232.62,6055.0,229.2769,229.3952,229.2769,229.3854,6055.0
2023-02-21 14:25:00,232.6,232.9,232.6,232.78,2702.0,229.3657,229.6615,229.3657,229.5432,2702.0
2023-02-21 14:30:00,232.8,233.04,232.75,233.02,4845.0,229.5629,229.7995,229.5136,229.7798,4845.0
2023-02-21 14:35:00,233.14,233.14,232.83,233.02,13752.0,229.8981,229.8981,229.5925,229.7798,13752.0
2023-02-21 14:40:00,232.92,233.11,232.76,233.09,14277.0,229.6812,229.8686,229.5234,229.8488,14277.0
2023-02-21 14:45:00,233.19,233.28,233.0,233.17,9698.0,229.9475,230.0362,229.7601,229.9277,9698.0
2023-02-21 14:50:00,233.08,233.08,232.92,233.02,8193.0,229.839,229.839,229.6812,229.7798,8193.0
2023-02-21 14:55:00,233.0,233.11,232.79,232.95,12333.0,229.7601,229.8686,229.553,229.7108,12333.0
2023-02-21 15:00:00,232.96,233.19,232.82,233.19,12835.0,229.7207,229.9475,229.5826,229.9475,12835.0
2023-02-21 15:05:00,233.21,233.21,232.79,232.81,3920.0,229.9672,229.9672,229.553,229.5727,3920.0
2023-02-21 15:10:00,232.81,232.84,232.68,232.72,5236.0,229.5727,229.6023,229.4445,229.484,5236.0
2023-02-21 15:15:00,232.69,232.78,232.6,232.67,4616.0,229.4544,229.5432,229.3657,229.4347,4616.0
2023-02-21 15:20:00,232.57,232.87,232.53,232.78,6953.0,229.3361,229.6319,229.2966,229.5432,6953.0
2023-02-21 15:25:00,232.81,232.83,232.56,232.67,4710.0,229.5727,229.5925,229.3262,229.4347,4710.0
2023-02-21 15:30:00,232.84,233.08,232.8,232.98,13389.0,229.6023,229.839,229.5629,229.7404,13389.0
2023-02-21 15:35:00,233.04,233.06,232.63,232.67,8461.0,229.7995,229.8193,229.3952,229.4347,8461.0
2023-02-21 15:40:00,232.72,232.81,232.59,232.79,6820.0,229.484,229.5727,229.3558,229.553,6820.0
2023-02-21 15:45:00,232.86,233.0,232.78,232.96,4546.0,229.622,229.7601,229.5432,229.7207,4546.0
2023-02-21 15:50:00,232.93,233.05,232.48,232.54,10417.0,229.6911,229.8094,229.2473,229.3065,10417.0
2023-02-21 15:55:00,232.48,232.65,232.36,232.51,12618.0,229.2473,229.415,229.129,229.2769,12618.0
2023-02-22 09:30:00,233.1,233.35,232.89,233.32,20924.0,229.8587,230.1052,229.6516,230.0756,20924.0
2023-02-22 09:35:00,233.01,233.38,232.87,233.38,1594.0,229.77,230.1348,229.6319,230.1348,1594.0
2023-02-22 09:40:00,233.41,233.65,233.2,233.64,4539.0,230.1644,230.4011,229.9573,230.3912,4539.0
2023-02-22 09:45:00,233.75,233.93,233.72,233.84,1970.0,230.4997,230.6772,230.4701,230.5884,1970.0
2023-02-22 09:50:00,233.69,233.69,233.33,233.46,3430.0,230.4405,230.4405,230.0855,230.2137,3430.0
2023-02-22 09:55:00,233.24,233.31,232.96,232.97,1082.0,229.9968,230.0658,229.7207,229.7305,1082.0
2023-02-22 10:00:00,232.81,232.97,232.35,232.35,3194.0,229.5727,229.7305,229.1191,229.1191,3194.0
2023-02-22 10:05:00,232.5,232.66,232.49,232.53,2887.0,229.267,229.4248,229.2572,229.2966,2887.0
2023-02-22 10:10:00,232.0,232.0,231.59,231.84,3442.0,228.774,228.774,228.3697,228.6162,3442.0
2023-02-22 10:15:00,231.89,231.89,231.55,231.67,10525.0,228.6655,228.6655,228.3303,228.4486,10525.0
2023-02-22 10:20:00,231.83,232.33,231.77,232.32,5445.0,228.6064,229.0994,228.5472,229.0896,5445.0
2023-02-22 10:25:00,232.27,232.44,231.98,231.99,4628.0,229.0402,229.2079,228.7543,228.7641,4628.0
2023-02-22 10:30:00,231.82,231.86,231.48,231.6,9208.0,228.5965,228.6359,228.2612,228.3796,9208.0
2023-02-22 10:35:00,231.54,231.79,231.54,231.76,2699.0,228.3204,228.5669,228.3204,228.5373,2699.0
2023-02-22 10:40:00,231.88,232.07,231.88,232.07,921.0,228.6557,228.843,228.6557,228.843,921.0
2023-02-22 10:45:00,232.16,232.44,232.16,232.35,7685.0,228.9318,229.2079,228.9318,229.1191,7685.0
2023-02-22 10:50:00,232.34,232.71,232.34,232.63,4146.0,229.1093,229.4741,229.1093,229.3952,4146.0
2023-02-22 10:55:00,232.59,232.82,232.53,232.82,7428.0,229.3558,229.5826,229.2966,229.5826,7428.0
2023-02-22 11:00:00,232.7,232.92,232.69,232.72,1840.0,229.4643,229.6812,229.4544,229.484,1840.0
2023-02-22 11:05:00,232.81,232.84,232.6,232.79,2719.0,229.5727,229.6023,229.3657,229.553,2719.0
2023-02-22 11:10:00,232.75,232.79,232.36,232.36,4507.0,229.5136,229.553,229.129,229.129,4507.0
2023-02-22 11:15:00,232.38,232.39,232.27,232.38,10948.0,229.1487,229.1586,229.0402,229.1487,10948.0
2023-02-22 11:20:00,232.55,232.79,232.47,232.62,2797.0,229.3164,229.553,229.2375,229.3854,2797.0
2023-02-22 11:25:00,232.58,232.64,232.42,232.49,8569.0,229.3459,229.4051,229.1882,229.2572,8569.0
2023-02-22 11:30:00,232.52,232.72,232.44,232.71,3204.0,229.2868,229.484,229.2079,229.4741,3204.0
2023-02-22 11:35:00,232.89,232.9,232.73,232.84,4143.0,229.6516,229.6615,229.4939,229.6023,4143.0
2023-02-22 11:40:00,232.49,232.67,232.48,232.67,3135.0,229.2572,229.4347,229.2473,229.4347,3135.0
2023-02-22 11:45:00,232.7,232.75,232.37,232.42,2587.0,229.4643,229.5136,229.1389,229.1882,2587.0
2023-02-22 11:50:00,232.55,232.72,232.47,232.47,1811.0,229.3164,229.484,229.2375,229.2375,1811.0
2023-02-22 11:55:00,232.49,232.71,232.49,232.61,3249.0,229.2572,229.4741,229.2572,229.3755,3249.0
2023-02-22 12:00:00,232.82,232.82,232.62,232.67,3850.0,229.5826,229.5826,229.3854,229.4347,3850.0
2023-02-22 12:05:00,232.69,232.88,232.69,232.85,1604.0,229.4544,229.6418,229.4544,229.6122,1604.0
2023-02-22 12:10:00,232.73,232.73,232.58,232.63,5626.0,229.4939,229.4939,229.3459,229.3952,5626.0
2023-02-22 12:15:00,232.72,233.03,232.72,233.03,2128.0,229.484,229.7897,229.484,229.7897,2128.0
2023-02-22 12:20:00,233.1,233.15,233.06,233.12,1418.0,229.8587,229.908,229.8193,229.8784,1418.0
2023-02-22 12:25:00,233.15,233.24,233.07,233.09,3054.0,229.908,229.9968,229.8291,229.8488,3054.0
2023-02-22 12:30:00,233.12,233.24,233.11,233.16,1975.0,229.8784,229.9968,229.8686,229.9179,1975.0
2023-02-22 12:35:00,233.16,233.39,233.14,233.32,5257.0,229.9179,230.1447,229.8981,230.0756,5257.0
2023-02-22 12:40:00,233.34,233.54,233.34,233.5,14616.0,230.0954,230.2926,230.0954,230.2531,14616.0
2023-02-22 12:45:00,233.52,233.62,233.32,233.32,2425.0,230.2729,230.3715,230.0756,230.0756,2425.0
2023-02-22 12:50:00,233.41,233.41,233.28,233.36,4548.0,230.1644,230.1644,230.0362,230.1151,4548.0
2023-02-22 12:55:00,233.34,233.39,233.27,233.27,2890.0,230.0954,230.1447,230.0263,230.0263,2890.0
2023-02-22 13:00:00,233.27,233.33,233.21,233.33,1760.0,230.0263,230.0855,229.9672,230.0855,1760.0
2023-02-22 13:05:00,233.42,233.63,233.4,233.63,21207.0,230.1743,230.3813,230.1545,230.3813,21207.0
2023-02-22 13:10:00,233.51,233.61,233.44,233.44,1117.0,230.263,230.3616,230.194,230.194,1117.0
2023-02-22 13:15:00,233.46,233.57,233.46,233.57,1758.0,230.2137,230.3222,230.2137,230.3222,1758.0
2023-02-22 13:20:00,233.55,233.68,233.51,233.62,2631.0,230.3024,230.4306,230.263,230.3715,2631.0
2023-02-22 13:25:00,233.69,233.9,233.69,233.9,4412.0,230.4405,230.6476,230.4405,230.6476,4412.0
2023-02-22 13:30:00,233.83,233.87,233.58,233.72,2909.0,230.5786,230.618,230.332,230.4701,2909.0
2023-02-22 13:35:00,233.68,233.9,233.55,233.9,2412.0,230.4306,230.6476,230.3024,230.6476,2412.0
2023-02-22 13:40:00,233.9,233.95,233.78,233.89,1778.0,230.6476,230.6969,230.5293,230.6377,1778.0
2023-02-22 13:45:00,233.83,233.83,233.64,233.79,7438.0,230.5786,230.5786,230.3912,230.5391,7438.0
2023-02-22 13:50:00,233.75,233.75,233.36,233.36,2201.0,230.4997,230.4997,230.1151,230.1151,2201.0
2023-02-22 13:55:00,233.42,233.64,233.41,233.52,5699.0,230.1743,230.3912,230.1644,230.2729,5699.0
2023-02-22 14:00:00,233.38,233.86,232.75,233.74,5325.0,230.1348,230.6081,229.5136,230.4898,5325.0
2023-02-22 14:05:00,233.64,234.22,233.34,233.61,7448.0,230.3912,230.9631,230.0954,230.3616,7448.0
2023-02-22 14:10:00,233.88,233.9,232.9,233.13,3301.0,230.6279,230.6476,229.6615,229.8883,3301.0
2023-02-22 14:15:00,233.0,233.33,232.49,233.26,3546.0,229.7601,230.0855,229.2572,230.0165,3546.0
2023-02-22 14:20:00,233.31,233.62,232.97,232.98,6410.0,230.0658,230.3715,229.7305,229.7404,6410.0
2023-02-22 14:25:00,233.13,233.2,232.82,233.02,16729.0,229.8883,229.9573,229.5826,229.7798,16729.0
2023-02-22 14:30:00,232.88,232.9,232.33,232.72,17453.0,229.6418,229.6615,229.0994,229.484,17453.0
2023-02-22 14:35:00,232.65,232.88,232.46,232.64,19013.0,229.415,229.6418,229.2276,229.4051,19013.0
2023-02-22 14:40:00,232.6,232.69,232.19,232.51,5577.0,229.3657,229.4544,228.9614,229.2769,5577.0
2023-02-22 14:45:00,232.49,233.15,232.35,233.12,6895.0,229.2572,229.908,229.1191,229.8784,6895.0
2023-02-22 14:50:00,233.14,233.14,232.5,232.5,17409.0,229.8981,229.8981,229.267,229.267,17409.0
2023-02-22 14:55:00,232.36,232.36,231.97,232.01,8348.0,229.129,229.129,228.7444,228.7839,8348.0
2023-02-22 15:00:00,232.09,232.15,231.88,231.98,4268.0,228.8628,228.9219,228.6557,228.7543,4268.0
2023-02-22 15:05:00,231.98,232.22,231.97,232.15,10941.0,228.7543,228.9909,228.7444,228.9219,10941.0
2023-02-22 15:10:00,232.2,232.39,232.06,232.18,6958.0,228.9712,229.1586,228.8332,228.9515,6958.0
2023-02-22 15:15:00,232.15,232.56,232.05,232.38,4486.0,228.9219,229.3262,228.8233,229.1487,4486.0
2023-02-22 15:20:00,232.2,232.62,232.03,232.6,4105.0,228.9712,229.3854,228.8036,229.3657,4105.0
2023-02-22 15:25:00,232.64,232.68,232.13,232.13,8335.0,229.4051,229.4445,228.9022,228.9022,8335.0
2023-02-22 15:30:00,232.13,232.45,231.97,232.38,10973.0,228.9022,229.2177,228.7444,229.1487,10973.0
2023-02-22 15:35:00,232.44,232.44,231.89,231.91,7329.0,229.2079,229.2079,228.6655,228.6853,7329.0
2023-02-22 15:40:00,231.92,232.2,231.84,231.98,8892.0,228.6951,228.9712,228.6162,228.7543,8892.0
2023-02-22 15:45:00,231.94,232.19,231.81,232.05,6881.0,228.7148,228.9614,228.5866,228.8233,6881.0
2023-02-22 15:50:00,231.96,232.33,231.69,232.22,6852.0,228.7346,229.0994,228.4683,228.9909,6852.0
2023-02-22 15:55:00,232.47,232.68,232.13,232.68,13227.0,229.2375,229.4445,228.9022,229.4445,13227.0
2023-02-23 09:30:00,235.24,235.5,234.77,234.9,22253.0,231.9689,232.2253,231.5055,231.6337,22253.0
2023-02-23 09:35:00,234.61,234.68,234.29,234.32,3609.0,231.3477,231.4167,231.0322,231.0617,3609.0
2023-02-23 09:40:00,234.36,234.69,234.36,234.39,3408.0,231.1012,231.4266,231.1012,231.1308,3408.0
2023-02-23 09:45:00,234.51,235.12,234.44,235.0,11560.0,231.2491,231.8506,231.1801,231.7323,11560.0
2023-02-23 09:50:00,234.96,235.23,234.78,235.23,7900.0,231.6928,231.9591,231.5153,231.9591,7900.0
2023-02-23 09:55:00,235.1,235.18,234.7,234.7,4891.0,231.8309,231.9098,231.4365,231.4365,4891.0
2023-02-23 10:00:00,234.88,235.11,234.38,234.38,2823.0,231.614,231.8408,231.1209,231.1209,2823.0
2023-02-23 10:05:00,234.4,234.42,233.81,233.97,8665.0,231.1406,231.1604,230.5588,230.7166,8665.0
2023-02-23 10:10:00,233.98,234.13,233.7,234.13,4282.0,230.7265,230.8744,230.4504,230.8744,4282.0
2023-02-23 10:15:00,234.16,234.17,233.94,234.07,5439.0,230.904,230.9138,230.687,230.8152,5439.0
2023-02-23 10:20:00,233.98,234.06,233.87,234.06,792.0,230.7265,230.8054,230.618,230.8054,792.0
2023-02-23 10:25:00,234.22,234.28,234.05,234.2,4898.0,230.9631,231.0223,230.7955,230.9434,4898.0
2023-02-23 10:30:00,233.85,234.33,233.59,234.32,6205.0,230.5983,231.0716,230.3419,231.0617,6205.0
2023-02-23 10:35:00,234.27,234.32,234.06,234.19,8157.0,231.0124,231.0617,230.8054,230.9335,8157.0
2023-02-23 10:40:00,234.07,234.07,233.65,233.65,3365.0,230.8152,230.8152,230.4011,230.4011,3365.0
2023-02-23 10:45:00,233.56,233.62,232.75,232.75,4831.0,230.3123,230.3715,229.5136,229.5136,4831.0
2023-02-23 10:50:00,232.75,232.93,232.71,232.9,5293.0,229.5136,229.6911,229.4741,229.6615,5293.0
2023-02-23 10:55:00,232.77,232.9,232.68,232.78,3482.0,229.5333,229.6615,229.4445,229.5432,3482.0
2023-02-23 11:00:00,232.83,233.19,232.79,233.03,3002.0,229.5925,229.9475,229.553,229.7897,3002.0
2023-02-23 11:05:00,233.07,233.07,232.32,232.39,18311.0,229.8291,229.8291,229.0896,229.1586,18311.0
2023-02-23 11:10:00,232.46,232.74,232.45,232.51,6930.0,229.2276,229.5037,229.2177,229.2769,6930.0
2023-02-23 11:15:00,232.49,232.57,232.24,232.24,48759.0,229.2572,229.3361,229.0107,229.0107,48759.0
2023-02-23 11:20:00,232.17,232.25,232.16,232.25,1091.0,228.9416,229.0205,228.9318,229.0205,1091.0
2023-02-23 11:25:00,232.42,232.42,232.11,232.15,3393.0,229.1882,229.1882,228.8825,228.9219,3393.0
2023-02-23 11:30:00,232.14,232.34,232.11,232.21,5784.0,228.9121,229.1093,228.8825,228.9811,5784.0
2023-02-23 11:35:00,232.32,232.42,232.11,232.11,4692.0,229.0896,229.1882,228.8825,228.8825,4692.0
2023-02-23 11:40:00,232.05,232.05,231.43,231.69,6266.0,228.8233,228.8233,228.2119,228.4683,6266.0
2023-02-23 11:45:00,231.64,231.92,231.63,231.71,3617.0,228.419,228.6951,228.4091,228.488,3617.0
2023-02-23 11:50:00,231.68,231.74,231.43,231.5,7412.0,228.4585,228.5176,228.2119,228.281,7412.0
2023-02-23 11:55:00,231.37,231.51,231.27,231.27,4038.0,228.1528,228.2908,228.0542,228.0542,4038.0
2023-02-23 12:00:00,231.28,231.42,231.25,231.4,3721.0,228.064,228.2021,228.0344,228.1823,3721.0
2023-02-23 12:05:00,231.38,231.58,231.38,231.51,8451.0,228.1626,228.3598,228.1626,228.2908,8451.0
2023-02-23 12:10:00,231.41,231.58,231.26,231.58,9473.0,228.1922,228.3598,228.0443,228.3598,9473.0
2023-02-23 12:15:00,231.66,231.86,231.6,231.74,4592.0,228.4387,228.6359,228.3796,228.5176,4592.0
2023-02-23 12:20:00,231.67,231.78,231.5,231.78,2111.0,228.4486,228.5571,228.281,228.5571,2111.0
2023-02-23 12:25:00,231.83,231.85,231.69,231.78,6099.0,228.6064,228.6261,228.4683,228.5571,6099.0
2023-02-23 12:30:00,231.72,231.96,231.67,231.96,1131.0,228.4979,228.7346,228.4486,228.7346,1131.0
2023-02-23 12:35:00,232.06,232.1,231.83,231.89,4293.0,228.8332,228.8726,228.6064,228.6655,4293.0
2023-02-23 12:40:00,231.88,231.93,231.67,231.93,12040.0,228.6557,228.705,228.4486,228.705,12040.0
2023-02-23 12:45:00,232.03,232.12,232.01,232.02,1120.0,228.8036,228.8923,228.7839,228.7937,1120.0
2023-02-23 12:50:00,232.0,232.1,232.0,232.09,2138.0,228.774,228.8726,228.774,228.8628,2138.0
2023-02-23 12:55:00,231.92,232.16,231.89,232.05,14645.0,228.6951,228.9318,228.6655,228.8233,14645.0
2023-02-23 13:00:00,232.14,232.44,231.87,231.99,6500.0,228.9121,229.2079,228.6458,228.7641,6500.0
2023-02-23 13:05:00,232.02,232.02,231.79,231.97,2042.0,228.7937,228.7937,228.5669,228.7444,2042.0
2023-02-23 13:10:00,231.94,231.98,231.81,231.81,1533.0,228.7148,228.7543,228.5866,228.5866,1533.0
2023-02-23 13:15:00,231.91,231.91,231.75,231.87,2408.0,228.6853,228.6853,228.5275,228.6458,2408.0
2023-02-23 13:20:00,232.06,232.13,231.95,231.99,5134.0,228.8332,228.9022,228.7247,228.7641,5134.0
2023-02-23 13:25:00,232.04,232.17,231.95,232.17,1700.0,228.8134,228.9416,228.7247,228.9416,1700.0
2023-02-23 13:30:00,232.06,232.17,231.97,232.11,4968.0,228.8332,228.9416,228.7444,228.8825,4968.0
2023-02-23 13:35:00,232.21,232.32,232.08,232.31,37699.0,228.9811,229.0896,228.8529,229.0797,37699.0
2023-02-23 13:40:00,232.3,232.72,232.28,232.43,9268.0,229.0698,229.484,229.0501,229.198,9268.0
2023-02-23 13:45:00,232.51,232.9,232.47,232.86,5632.0,229.2769,229.6615,229.2375,229.622,5632.0
2023-02-23 13:50:00,232.88,232.92,232.71,232.75,14572.0,229.6418,229.6812,229.4741,229.5136,14572.0
2023-02-23 13:55:00,232.76,232.81,232.55,232.78,7170.0,229.5234,229.5727,229.3164,229.5432,7170.0
2023-02-23 14:00:00,232.77,232.87,232.6,232.75,14761.0,229.5333,229.6319,229.3657,229.5136,14761.0
2023-02-23 14:05:00,232.79,233.06,232.79,233.02,5243.0,229.553,229.8193,229.553,229.7798,5243.0
2023-02-23 14:10:00,233.02,233.42,232.98,233.42,6712.0,229.7798,230.1743,229.7404,230.1743,6712.0
2023-02-23 14:15:00,233.48,233.98,233.48,233.91,11779.0,230.2334,230.7265,230.2334,230.6574,11779.0
2023-02-23 14:20:00,233.89,234.08,233.8,234.01,12357.0,230.6377,230.8251,230.549,230.7561,12357.0
2023-02-23 14:25:00,233.98,234.11,233.9,233.97,9670.0,230.7265,230.8547,230.6476,230.7166,9670.0
2023-02-23 14:30:00,234.08,234.49,234.01,234.4,11756.0,230.8251,231.2294,230.7561,231.1406,11756.0
2023-02-23 14:35:00,234.5,234.53,234.34,234.38,8724.0,231.2392,231.2688,231.0815,231.1209,8724.0
2023-02-23 14:40:00,234.41,234.42,234.22,234.34,4829.0,231.1505,231.1604,230.9631,231.0815,4829.0
2023-02-23 14:45:00,234.34,234.42,234.2,234.2,2110.0,231.0815,231.1604,230.9434,230.9434,2110.0
2023-02-23 14:50:00,234.38,234.38,234.09,234.15,3442.0,231.1209,231.1209,230.8349,230.8941,3442.0
2023-02-23 14:55:00,234.24,234.24,233.95,234.07,21933.0,230.9829,230.9829,230.6969,230.8152,21933.0
2023-02-23 15:00:00,234.25,234.51,234.18,234.51,7613.0,230.9927,231.2491,230.9237,231.2491,7613.0
2023-02-23 15:05:00,234.6,234.67,234.32,234.32,6047.0,231.3378,231.4069,231.0617,231.0617,6047.0
2023-02-23 15:10:00,234.3,234.67,234.29,234.66,7404.0,231.042,231.4069,231.0322,231.397,7404.0
2023-02-23 15:15:00,234.6,234.73,234.55,234.55,6295.0,231.3378,231.466,231.2885,231.2885,6295.0
2023-02-23 15:20:00,234.49,234.74,234.47,234.74,8937.0,231.2294,231.4759,231.2097,231.4759,8937.0
2023-02-23 15:25:00,234.72,235.0,234.64,234.92,7742.0,231.4562,231.7323,231.3773,231.6534,7742.0
2023-02-23 15:30:00,234.97,235.13,234.91,234.92,7433.0,231.7027,231.8605,231.6435,231.6534,7433.0
2023-02-23 15:35:00,234.91,235.03,234.89,234.94,4773.0,231.6435,231.7619,231.6238,231.6731,4773.0
2023-02-23 15:40:00,234.91,235.02,234.82,234.92,10004.0,231.6435,231.752,231.5548,231.6534,10004.0
2023-02-23 15:45:00,234.84,234.85,234.65,234.68,2802.0,231.5745,231.5844,231.3872,231.4167,2802.0
2023-02-23 15:50:00,234.77,234.92,234.45,234.46,12097.0,231.5055,231.6534,231.1899,231.1998,12097.0
2023-02-23 15:55:00,234.5,234.68,234.36,234.49,12285.0,231.2392,231.4167,231.1012,231.2294,12285.0
2023-02-24 09:30:00,230.68,231.01,230.45,230.88,19092.0,227.4724,227.7978,227.2456,227.6696,19092.0
2023-02-24 09:35:00,230.83,231.23,230.6,231.23,5405.0,227.6203,228.0147,227.3935,228.0147,5405.0
2023-02-24 09:40:00,231.05,231.06,230.19,230.19,3889.0,227.8372,227.8471,226.9892,226.9892,3889.0
2023-02-24 09:45:00,230.11,230.11,229.6,229.8,21405.0,226.9103,226.9103,226.4074,226.6046,21405.0
2023-02-24 09:50:00,229.74,230.13,229.74,230.01,3967.0,226.5454,226.93,226.5454,226.8117,3967.0
2023-02-24 09:55:00,230.05,230.3,229.8,229.91,14278.0,226.8511,227.0976,226.6046,226.7131,14278.0
2023-02-24 10:00:00,229.96,230.22,229.64,230.1,5648.0,226.7624,227.0188,226.4468,226.9004,5648.0
2023-02-24 10:05:00,230.02,230.25,229.62,229.84,5568.0,226.8215,227.0483,226.4271,226.644,5568.0
2023-02-24 10:10:00,229.79,229.8,229.38,229.38,10084.0,226.5947,226.6046,226.1904,226.1904,10084.0
2023-02-24 10:15:00,229.43,229.65,229.31,229.38,3326.0,226.2397,226.4567,226.1214,226.1904,3326.0
2023-02-24 10:20:00,229.35,229.59,229.29,229.29,2791.0,226.1609,226.3975,226.1017,226.1017,2791.0
2023-02-24 10:25:00,229.39,229.72,229.38,229.7,12563.0,226.2003,226.5257,226.1904,226.506,12563.0
2023-02-24 10:30:00,229.68,229.73,229.36,229.52,9136.0,226.4863,226.5356,226.1707,226.3285,9136.0
2023-02-24 10:35:00,229.66,229.76,229.3,229.33,10110.0,226.4665,226.5651,226.1115,226.1411,10110.0
2023-02-24 10:40:00,229.31,229.52,229.17,229.51,4068.0,226.1214,226.3285,225.9834,226.3186,4068.0
2023-02-24 10:45:00,229.6,229.72,229.45,229.48,4697.0,226.4074,226.5257,226.2595,226.289,4697.0
2023-02-24 10:50:00,229.36,229.36,229.13,229.2,5495.0,226.1707,226.1707,225.9439,226.0129,5495.0
2023-02-24 10:55:00,229.18,229.34,229.08,229.33,4763.0,225.9932,226.151,225.8946,226.1411,4763.0
2023-02-24 11:00:00,229.33,229.41,229.2,229.2,3315.0,226.1411,226.22,226.0129,226.0129,3315.0
2023-02-24 11:05:00,229.27,229.61,229.27,229.61,2504.0,226.082,226.4172,226.082,226.4172,2504.0
2023-02-24 11:10:00,229.61,229.77,229.6,229.65,5730.0,226.4172,226.575,226.4074,226.4567,5730.0
2023-02-24 11:15:00,229.69,229.9,229.68,229.83,1692.0,226.4961,226.7032,226.4863,226.6342,1692.0
2023-02-24 11:20:00,229.78,230.01,229.6,229.85,7321.0,226.5849,226.8117,226.4074,226.6539,7321.0
2023-02-24 11:25:00,230.0,230.32,229.92,230.28,3943.0,226.8018,227.1174,226.7229,227.0779,3943.0
2023-02-24 11:30:00,229.96,230.34,229.95,230.15,2360.0,226.7624,227.1371,226.7525,226.9497,2360.0
2023-02-24 11:35:00,230.19,230.19,229.87,229.91,6052.0,226.9892,226.9892,226.6736,226.7131,6052.0
2023-02-24 11:40:00,229.98,230.4,229.95,230.26,8504.0,226.7821,227.1963,226.7525,227.0582,8504.0
2023-02-24 11:45:00,230.44,230.63,230.39,230.39,1530.0,227.2357,227.4231,227.1864,227.1864,1530.0
2023-02-24 11:50:00,230.83,231.01,230.81,230.81,1989.0,227.6203,227.7978,227.6005,227.6005,1989.0
2023-02-24 11:55:00,230.63,230.65,230.43,230.43,2274.0,227.4231,227.4428,227.2258,227.2258,2274.0
2023-02-24 12:00:00,230.62,230.62,230.45,230.46,726.0,227.4132,227.4132,227.2456,227.2554,726.0
2023-02-24 12:05:00,230.3,230.35,230.17,230.31,24165.0,227.0976,227.1469,226.9694,227.1075,24165.0
2023-02-24 12:10:00,230.29,230.39,230.22,230.29,27497.0,227.0878,227.1864,227.0188,227.0878,27497.0
2023-02-24 12:15:00,230.35,230.38,230.09,230.19,2907.0,227.1469,227.1765,226.8906,226.9892,2907.0
2023-02-24 12:20:00,230.2,230.35,230.14,230.35,2434.0,226.999,227.1469,226.9399,227.1469,2434.0
2023-02-24 12:25:00,230.16,230.25,230.07,230.25,2310.0,226.9596,227.0483,226.8708,227.0483,2310.0
2023-02-24 12:30:00,230.21,230.38,230.09,230.09,8232.0,227.0089,227.1765,226.8906,226.8906,8232.0
2023-02-24 12:35:00,230.06,230.18,229.99,229.99,2548.0,226.861,226.9793,226.792,226.792,2548.0
2023-02-24 12:40:00,230.02,230.02,229.73,229.73,6768.0,226.8215,226.8215,226.5356,226.5356,6768.0
2023-02-24 12:45:00,229.85,229.85,229.59,229.6,3417.0,226.6539,226.6539,226.3975,226.4074,3417.0
2023-02-24 12:50:00,229.66,229.7,229.65,229.7,2492.0,226.4665,226.506,226.4567,226.506,2492.0
2023-02-24 12:55:00,229.61,229.75,229.61,229.65,4231.0,226.4172,226.5553,226.4172,226.4567,4231.0
2023-02-24 13:00:00,229.6,229.8,229.54,229.65,3485.0,226.4074,226.6046,226.3482,226.4567,3485.0
2023-02-24 13:05:00,229.63,229.64,229.43,229.44,19424.0,226.437,226.4468,226.2397,226.2496,19424.0
2023-02-24 13:10:00,229.43,229.48,229.36,229.43,8064.0,226.2397,226.289,226.1707,226.2397,8064.0
2023-02-24 13:15:00,229.49,229.63,229.49,229.62,2491.0,226.2989,226.437,226.2989,226.4271,2491.0
2023-02-24 13:20:00,229.8,229.99,229.8,229.9,7675.0,226.6046,226.792,226.6046,226.7032,7675.0
2023-02-24 13:25:00,229.91,229.99,229.86,229.9,2710.0,226.7131,226.792,226.6638,226.7032,2710.0
2023-02-24 13:30:00,229.73,229.75,229.5,229.72,2395.0,226.5356,226.5553,226.3088,226.5257,2395.0
2023-02-24 13:35:00,229.73,229.86,229.72,229.76,2288.0,226.5356,226.6638,226.5257,226.5651,2288.0
2023-02-24 13:40:00,229.89,230.03,229.86,229.99,13013.0,226.6933,226.8314,226.6638,226.792,13013.0
2023-02-24 13:45:00,229.95,230.15,229.94,230.01,2947.0,226.7525,226.9497,226.7426,226.8117,2947.0
2023-02-24 13:50:00,230.1,230.21,230.09,230.14,6498.0,226.9004,227.0089,226.8906,226.9399,6498.0
2023-02-24 13:55:00,230.25,230.25,229.99,230.04,3699.0,227.0483,227.0483,226.792,226.8413,3699.0
2023-02-24 14:00:00,230.06,230.23,229.97,230.21,9444.0,226.861,227.0286,226.7722,227.0089,9444.0
2023-02-24 14:05:00,230.16,230.31,230.09,230.2,2217.0,226.9596,227.1075,226.8906,226.999,2217.0
2023-02-24 14:10:00,230.16,230.16,229.91,230.09,1138.0,226.9596,226.9596,226.7131,226.8906,1138.0
2023-02-24 14:15:00,230.09,230.3,230.06,230.24,2698.0,226.8906,227.0976,226.861,227.0385,2698.0
2023-02-24 14:20:00,230.24,230.3,230.04,230.13,6013.0,227.0385,227.0976,226.8413,226.93,6013.0
2023-02-24 14:25:00,230.2,230.35,230.13,230.14,4212.0,226.999,227.1469,226.93,226.9399,4212.0
2023-02-24 14:30:00,229.99,230.15,229.97,230.03,13887.0,226.792,226.9497,226.7722,226.8314,13887.0
2023-02-24 14:35:00,229.97,230.07,229.9,230.04,8955.0,226.7722,226.8708,226.7032,226.8413,8955.0
2023-02-24 14:40:00,229.96,229.99,229.73,229.75,3637.0,226.7624,226.792,226.5356,226.5553,3637.0
2023-02-24 14:45:00,230.01,230.35,230.01,230.34,2538.0,226.8117,227.1469,226.8117,227.1371,2538.0
2023-02-24 14:50:00,230.37,230.54,230.37,230.49,9057.0,227.1667,227.3343,227.1667,227.285,9057.0
2023-02-24 14:55:00,230.44,230.89,230.44,230.82,1775.0,227.2357,227.6794,227.2357,227.6104,1775.0
2023-02-24 15:00:00,230.87,231.0,230.48,230.5,12457.0,227.6597,227.7879,227.2751,227.2949,12457.0
2023-02-24 15:05:00,230.56,230.83,230.56,230.83,1687.0,227.354,227.6203,227.354,227.6203,1687.0
2023-02-24 15:10:00,230.85,230.85,230.54,230.63,4662.0,227.64,227.64,227.3343,227.4231,4662.0
2023-02-24 15:15:00,230.55,230.62,230.44,230.58,9202.0,227.3442,227.4132,227.2357,227.3737,9202.0
2023-02-24 15:20:00,230.68,230.83,230.68,230.71,1966.0,227.4724,227.6203,227.4724,227.5019,1966.0
2023-02-24 15:25:00,230.59,230.81,230.34,230.37,3798.0,227.3836,227.6005,227.1371,227.1667,3798.0
2023-02-24 15:30:00,230.42,230.42,230.09,230.13,24459.0,227.216,227.216,226.8906,226.93,24459.0
2023-02-24 15:35:00,230.04,230.09,229.86,229.86,13169.0,226.8413,226.8906,226.6638,226.6638,13169.0
2023-02-24 15:40:00,229.86,230.04,229.8,230.04,12807.0,226.6638,226.8413,226.6046,226.8413,12807.0
2023-02-24 15:45:00,229.96,230.04,229.82,229.96,9037.0,226.7624,226.8413,226.6243,226.7624,9037.0
2023-02-24 15:50:00,229.98,230.24,229.64,230.24,10812.0,226.7821,227.0385,226.4468,227.0385,10812.0
2023-02-24 15:55:00,230.24,230.71,230.24,230.55,10726.0,227.0385,227.5019,227.0385,227.3442,10726.0
2023-02-27 09:30:00,232.92,233.25,232.76,233.01,29748.0,229.6812,230.0066,229.5234,229.77,29748.0
2023-02-27 09:35:00,233.0,233.13,232.77,232.79,7077.0,229.7601,229.8883,229.5333,229.553,7077.0
2023-02-27 09:40:00,233.04,233.14,232.86,232.87,1552.0,229.7995,229.8981,229.622,229.6319,1552.0
2023-02-27 09:45:00,232.72,232.95,232.7,232.78,8907.0,229.484,229.7108,229.4643,229.5432,8907.0
2023-02-27 09:50:00,232.73,233.15,232.73,232.81,6002.0,229.4939,229.908,229.4939,229.5727,6002.0
2023-02-27 09:55:00,232.86,233.4,232.86,233.4,5409.0,229.622,230.1545,229.622,230.1545,5409.0
2023-02-27 10:00:00,233.5,233.59,233.21,233.59,14695.0,230.2531,230.3419,229.9672,230.3419,14695.0
2023-02-27 10:05:00,233.58,234.05,233.58,234.05,3282.0,230.332,230.7955,230.332,230.7955,3282.0
2023-02-27 10:10:00,233.98,233.98,233.71,233.77,8297.0,230.7265,230.7265,230.4602,230.5194,8297.0
2023-02-27 10:15:00,233.85,234.01,233.82,233.94,2551.0,230.5983,230.7561,230.5687,230.687,2551.0
2023-02-27 10:20:00,233.83,233.83,233.61,233.67,7371.0,230.5786,230.5786,230.3616,230.4208,7371.0
2023-02-27 10:25:00,233.76,233.91,233.56,233.59,5271.0,230.5095,230.6574,230.3123,230.3419,5271.0
2023-02-27 10:30:00,233.5,233.61,233.29,233.45,9936.0,230.2531,230.3616,230.0461,230.2038,9936.0
2023-02-27 10:35:00,233.41,233.41,232.55,232.73,4431.0,230.1644,230.1644,229.3164,229.4939,4431.0
2023-02-27 10:40:00,232.52,232.66,232.19,232.66,13441.0,229.2868,229.4248,228.9614,229.4248,13441.0
2023-02-27 10:45:00,232.59,232.67,232.37,232.63,17404.0,229.3558,229.4347,229.1389,229.3952,17404.0
2023-02-27 10:50:00,232.65,232.67,232.38,232.52,7724.0,229.415,229.4347,229.1487,229.2868,7724.0
2023-02-27 10:55:00,232.46,232.56,232.17,232.56,7630.0,229.2276,229.3262,228.9416,229.3262,7630.0
2023-02-27 11:00:00,232.64,232.64,232.55,232.56,2483.0,229.4051,229.4051,229.3164,229.3262,2483.0
2023-02-27 11:05:00,232.6,232.81,232.6,232.81,2946.0,229.3657,229.5727,229.3657,229.5727,2946.0
2023-02-27 11:10:00,232.87,232.88,232.28,232.3,5570.0,229.6319,229.6418,229.0501,229.0698,5570.0
2023-02-27 11:15:00,232.26,232.53,232.17,232.39,6168.0,229.0304,229.2966,228.9416,229.1586,6168.0
2023-02-27 11:20:00,232.36,232.37,232.28,232.29,2522.0,229.129,229.1389,229.0501,229.06,2522.0
2023-02-27 11:25:00,232.17,232.39,232.13,232.38,3084.0,228.9416,229.1586,228.9022,229.1487,3084.0
2023-02-27 11:30:00,232.47,232.47,231.87,231.91,2807.0,229.2375,229.2375,228.6458,228.6853,2807.0
2023-02-27 11:35:00,232.03,232.22,232.03,232.21,1546.0,228.8036,228.9909,228.8036,228.9811,1546.0
2023-02-27 11:40:00,232.25,232.31,232.16,232.19,6680.0,229.0205,229.0797,228.9318,228.9614,6680.0
2023-02-27 11:45:00,232.3,232.46,232.27,232.45,3625.0,229.0698,229.2276,229.0402,229.2177,3625.0
2023-02-27 11:50:00,232.46,232.46,232.33,232.37,68239.0,229.2276,229.2276,229.0994,229.1389,68239.0
2023-02-27 11:55:00,232.36,232.49,232.36,232.42,1256.0,229.129,229.2572,229.129,229.1882,1256.0
2023-02-27 12:00:00,232.37,232.43,232.21,232.28,3082.0,229.1389,229.198,228.9811,229.0501,3082.0
2023-02-27 12:05:00,232.12,232.3,232.08,232.09,2192.0,228.8923,229.0698,228.8529,228.8628,2192.0
2023-02-27 12:10:00,232.13,232.3,232.03,232.18,4384.0,228.9022,229.0698,228.8036,228.9515,4384.0
2023-02-27 12:15:00,232.22,232.3,232.22,232.27,618.0,228.9909,229.0698,228.9909,229.0402,618.0
2023-02-27 12:20:00,232.22,232.22,232.0,232.12,1780.0,228.9909,228.9909,228.774,228.8923,1780.0
2023-02-27 12:25:00,232.22,232.35,232.14,232.29,5871.0,228.9909,229.1191,228.9121,229.06,5871.0
2023-02-27 12:30:00,232.31,232.62,232.31,232.46,13707.0,229.0797,229.3854,229.0797,229.2276,13707.0
2023-02-27 12:35:00,232.5,232.56,232.45,232.46,5900.0,229.267,229.3262,229.2177,229.2276,5900.0
2023-02-27 12:40:00,232.45,232.45,232.35,232.37,1550.0,229.2177,229.2177,229.1191,229.1389,1550.0
2023-02-27 12:45:00,232.46,232.59,232.37,232.59,1959.0,229.2276,229.3558,229.1389,229.3558,1959.0
2023-02-27 12:50:00,232.69,232.74,232.53,232.66,3097.0,229.4544,229.5037,229.2966,229.4248,3097.0
2023-02-27 12:55:00,232.81,232.81,232.76,232.77,404.0,229.5727,229.5727,229.5234,229.5333,404.0
2023-02-27 13:00:00,232.75,232.8,232.75,232.8,354.0,229.5136,229.5629,229.5136,229.5629,354.0
2023-02-27 13:05:00,232.76,232.82,232.64,232.81,2112.0,229.5234,229.5826,229.4051,229.5727,2112.0
2023-02-27 13:10:00,232.77,232.92,232.76,232.87,1643.0,229.5333,229.6812,229.5234,229.6319,1643.0
2023-02-27 13:15:00,233.03,233.07,232.88,232.88,1186.0,229.7897,229.8291,229.6418,229.6418,1186.0
2023-02-27 13:20:00,232.89,232.95,232.71,232.73,2443.0,229.6516,229.7108,229.4741,229.4939,2443.0
2023-02-27 13:25:00,232.74,232.84,232.69,232.77,2510.0,229.5037,229.6023,229.4544,229.5333,2510.0
2023-02-27 13:30:00,232.84,232.87,232.63,232.63,3535.0,229.6023,229.6319,229.3952,229.3952,3535.0
2023-02-27 13:35:00,232.75,232.8,232.55,232.67,4890.0,229.5136,229.5629,229.3164,229.4347,4890.0
2023-02-27 13:40:00,232.71,232.71,232.43,232.45,2797.0,229.4741,229.4741,229.198,229.2177,2797.0
2023-02-27 13:45:00,232.42,232.45,232.32,232.42,4985.0,229.1882,229.2177,229.0896,229.1882,4985.0
2023-02-27 13:50:00,232.4,232.59,232.4,232.59,35838.0,229.1684,229.3558,229.1684,229.3558,35838.0
2023-02-27 13:55:00,232.59,232.91,232.59,232.87,3454.0,229.3558,229.6713,229.3558,229.6319,3454.0
2023-02-27 14:00:00,232.89,233.21,232.88,233.16,3156.0,229.6516,229.9672,229.6418,229.9179,3156.0
2023-02-27 14:05:00,233.2,233.25,233.04,233.08,6077.0,229.9573,230.0066,229.7995,229.839,6077.0
2023-02-27 14:10:00,233.14,233.23,233.11,233.11,4340.0,229.8981,229.9869,229.8686,229.8686,4340.0
2023-02-27 14:15:00,233.02,233.07,232.72,232.79,8096.0,229.7798,229.8291,229.484,229.553,8096.0
2023-02-27 14:20:00,232.67,232.75,232.58,232.61,5547.0,229.4347,229.5136,229.3459,229.3755,5547.0
2023-02-27 14:25:00,232.62,232.79,232.59,232.75,2219.0,229.3854,229.553,229.3558,229.5136,2219.0
2023-02-27 14:30:00,232.74,232.75,232.66,232.69,7597.0,229.5037,229.5136,229.4248,229.4544,7597.0
2023-02-27 14:35:00,232.69,232.77,232.56,232.67,1928.0,229.4544,229.5333,229.3262,229.4347,1928.0
2023-02-27 14:40:00,232.6,232.6,232.18,232.34,60874.0,229.3657,229.3657,228.9515,229.1093,60874.0
2023-02-27 14:45:00,232.37,232.37,232.1,232.22,1474.0,229.1389,229.1389,228.8726,228.9909,1474.0
2023-02-27 14:50:00,232.21,232.28,232.1,232.28,2561.0,228.9811,229.0501,228.8726,229.0501,2561.0
2023-02-27 14:55:00,232.23,232.33,232.18,232.21,9948.0,229.0008,229.0994,228.9515,228.9811,9948.0
2023-02-27 15:00:00,232.16,232.36,232.03,232.1,6306.0,228.9318,229.129,228.8036,228.8726,6306.0
2023-02-27 15:05:00,232.05,232.15,231.93,231.95,7559.0,228.8233,228.9219,228.705,228.7247,7559.0
2023-02-27 15:10:00,231.89,232.15,231.89,232.08,3433.0,228.6655,228.9219,228.6655,228.8529,3433.0
2023-02-27 15:15:00,232.02,232.05,231.87,231.99,3426.0,228.7937,228.8233,228.6458,228.7641,3426.0
2023-02-27 15:20:00,231.94,232.03,231.82,231.97,4238.0,228.7148,228.8036,228.5965,228.7444,4238.0
2023-02-27 15:25:00,232.02,232.12,231.9,232.12,10578.0,228.7937,228.8923,228.6754,228.8923,10578.0
2023-02-27 15:30:00,232.14,232.15,231.81,231.99,15952.0,228.9121,228.9219,228.5866,228.7641,15952.0
2023-02-27 15:35:00,231.98,231.99,231.58,231.68,15573.0,228.7543,228.7641,228.3598,228.4585,15573.0
2023-02-27 15:40:00,231.67,231.96,231.57,231.78,7451.0,228.4486,228.7346,228.35,228.5571,7451.0
2023-02-27 15:45:00,231.76,232.07,231.76,231.81,7625.0,228.5373,228.843,228.5373,228.5866,7625.0
2023-02-27 15:50:00,231.83,232.06,231.77,232.01,13011.0,228.6064,228.8332,228.5472,228.7839,13011.0
2023-02-27 15:55:00,232.01,232.15,231.91,232.05,7222.0,228.7839,228.9219,228.6853,228.8233,7222.0
2023-02-28 09:30:00,231.66,231.89,231.41,231.52,32575.0,228.4387,228.6655,228.1922,228.3007,32575.0
2023-02-28 09:35:00,231.71,231.97,231.69,231.97,5402.0,228.488,228.7444,228.4683,228.7444,5402.0
2023-02-28 09:40:00,232.1,232.5,232.1,232.5,1960.0,228.8726,229.267,228.8726,229.267,1960.0
2023-02-28 09:45:00,232.57,232.7,232.16,232.22,3335.0,229.3361,229.4643,228.9318,228.9909,3335.0
2023-02-28 09:50:00,232.11,232.44,232.02,232.44,6534.0,228.8825,229.2079,228.7937,229.2079,6534.0
2023-02-28 09:55:00,232.17,232.38,232.1,232.28,2064.0,228.9416,229.1487,228.8726,229.0501,2064.0
2023-02-28 10:00:00,232.4,232.71,232.34,232.66,2413.0,229.1684,229.4741,229.1093,229.4248,2413.0
2023-02-28 10:05:00,232.71,232.93,232.7,232.71,6301.0,229.4741,229.6911,229.4643,229.4741,6301.0
2023-02-28 10:10:00,232.5,232.5,232.14,232.32,6196.0,229.267,229.267,228.9121,229.0896,6196.0
2023-02-28 10:15:00,232.26,232.37,232.09,232.37,2004.0,229.0304,229.1389,228.8628,229.1389,2004.0
2023-02-28 10:20:00,232.2,232.46,232.2,232.44,1169.0,228.9712,229.2276,228.9712,229.2079,1169.0
2023-02-28 10:25:00,232.36,232.57,232.0,232.04,6675.0,229.129,229.3361,228.774,228.8134,6675.0
2023-02-28 10:30:00,232.05,232.18,231.95,232.16,7581.0,228.8233,228.9515,228.7247,228.9318,7581.0
2023-02-28 10:35:00,232.17,232.41,232.12,232.3,5307.0,228.9416,229.1783,228.8923,229.0698,5307.0
2023-02-28 10:40:00,232.49,232.55,232.25,232.27,3428.0,229.2572,229.3164,229.0205,229.0402,3428.0
2023-02-28 10:45:00,232.38,232.39,231.9,231.9,666.0,229.1487,229.1586,228.6754,228.6754,666.0
2023-02-28 10:50:00,232.05,232.05,231.79,231.91,4774.0,228.8233,228.8233,228.5669,228.6853,4774.0
2023-02-28 10:55:00,231.84,232.26,231.84,232.23,9226.0,228.6162,229.0304,228.6162,229.0008,9226.0
2023-02-28 11:00:00,232.32,232.61,232.31,232.59,2471.0,229.0896,229.3755,229.0797,229.3558,2471.0
2023-02-28 11:05:00,232.58,232.73,232.58,232.7,1971.0,229.3459,229.4939,229.3459,229.4643,1971.0
2023-02-28 11:10:00,232.79,232.8,232.59,232.59,5122.0,229.553,229.5629,229.3558,229.3558,5122.0
2023-02-28 11:15:00,232.67,232.96,232.61,232.84,2012.0,229.4347,229.7207,229.3755,229.6023,2012.0
2023-02-28 11:20:00,232.82,232.94,232.73,232.73,3519.0,229.5826,229.7009,229.4939,229.4939,3519.0
2023-02-28 11:25:00,232.74,232.9,232.68,232.68,1820.0,229.5037,229.6615,229.4445,229.4445,1820.0
2023-02-28 11:30:00,232.75,232.75,232.57,232.59,596.0,229.5136,229.5136,229.3361,229.3558,596.0
2023-02-28 11:35:00,232.49,232.61,232.48,232.48,3873.0,229.2572,229.3755,229.2473,229.2473,3873.0
2023-02-28 11:40:00,232.46,232.51,232.31,232.34,26640.0,229.2276,229.2769,229.0797,229.1093,26640.0
2023-02-28 11:45:00,232.29,232.29,232.15,232.24,1955.0,229.06,229.06,228.9219,229.0107,1955.0
2023-02-28 11:50:00,232.19,232.39,232.14,232.33,12012.0,228.9614,229.1586,228.9121,229.0994,12012.0
2023-02-28 11:55:00,232.36,232.45,232.25,232.4,42821.0,229.129,229.2177,229.0205,229.1684,42821.0
2023-02-28 12:00:00,232.56,232.61,232.5,232.61,1915.0,229.3262,229.3755,229.267,229.3755,1915.0
2023-02-28 12:05:00,232.64,232.69,232.55,232.69,2244.0,229.4051,229.4544,229.3164,229.4544,2244.0
2023-02-28 12:10:00,232.85,232.94,232.77,232.9,1818.0,229.6122,229.7009,229.5333,229.6615,1818.0
2023-02-28 12:15:00,232.92,232.94,232.79,232.89,10787.0,229.6812,229.7009,229.553,229.6516,10787.0
2023-02-28 12:20:00,232.98,233.13,232.9,232.93,2642.0,229.7404,229.8883,229.6615,229.6911,2642.0
2023-02-28 12:25:00,232.97,233.06,232.96,233.04,6394.0,229.7305,229.8193,229.7207,229.7995,6394.0
2023-02-28 12:30:00,233.0,233.1,233.0,233.03,10238.0,229.7601,229.8587,229.7601,229.7897,10238.0
2023-02-28 12:35:00,233.04,233.11,232.87,233.0,1804.0,229.7995,229.8686,229.6319,229.7601,1804.0
2023-02-28 12:40:00,232.86,233.0,232.86,232.99,786.0,229.622,229.7601,229.622,229.7502,786.0
2023-02-28 12:45:00,232.95,233.03,232.94,233.03,3006.0,229.7108,229.7897,229.7009,229.7897,3006.0
2023-02-28 12:50:00,233.06,233.45,233.06,233.38,4820.0,229.8193,230.2038,229.8193,230.1348,4820.0
2023-02-28 12:55:00,233.54,233.55,233.48,233.49,11110.0,230.2926,230.3024,230.2334,230.2433,11110.0
2023-02-28 13:00:00,233.46,233.59,233.46,233.58,2117.0,230.2137,230.3419,230.2137,230.332,2117.0
2023-02-28 13:05:00,233.66,233.68,233.56,233.57,1983.0,230.4109,230.4306,230.3123,230.3222,1983.0
2023-02-28 13:10:00,233.54,233.62,233.48,233.5,8445.0,230.2926,230.3715,230.2334,230.2531,8445.0
2023-02-28 13:15:00,233.46,233.56,233.39,233.39,11878.0,230.2137,230.3123,230.1447,230.1447,11878.0
2023-02-28 13:20:00,233.46,233.62,233.44,233.62,3754.0,230.2137,230.3715,230.194,230.3715,3754.0
2023-02-28 13:25:00,233.67,233.68,233.54,233.67,9342.0,230.4208,230.4306,230.2926,230.4208,9342.0
2023-02-28 13:30:00,233.8,233.88,233.49,233.69,2588.0,230.549,230.6279,230.2433,230.4405,2588.0
2023-02-28 13:35:00,233.7,233.72,233.61,233.61,1310.0,230.4504,230.4701,230.3616,230.3616,1310.0
2023-02-28 13:40:00,233.61,233.7,233.56,233.66,2161.0,230.3616,230.4504,230.3123,230.4109,2161.0
2023-02-28 13:45:00,233.67,233.82,233.61,233.63,6405.0,230.4208,230.5687,230.3616,230.3813,6405.0
2023-02-28 13:50:00,233.6,233.65,233.5,233.64,4825.0,230.3518,230.4011,230.2531,230.3912,4825.0
2023-02-28 13:55:00,233.65,233.75,233.62,233.63,3694.0,230.4011,230.4997,230.3715,230.3813,3694.0
2023-02-28 14:00:00,233.68,233.8,233.65,233.68,9961.0,230.4306,230.549,230.4011,230.4306,9961.0
2023-02-28 14:05:00,233.7,233.7,233.26,233.47,20528.0,230.4504,230.4504,230.0165,230.2236,20528.0
2023-02-28 14:10:00,233.49,233.57,233.46,233.51,7771.0,230.2433,230.3222,230.2137,230.263,7771.0
2023-02-28 14:15:00,233.53,233.55,233.3,233.33,13424.0,230.2827,230.3024,230.0559,230.0855,13424.0
2023-02-28 14:20:00,233.37,233.51,233.32,233.4,3359.0,230.125,230.263,230.0756,230.1545,3359.0
2023-02-28 14:25:00,233.37,233.41,233.2,233.21,4251.0,230.125,230.1644,229.9573,229.9672,4251.0
2023-02-28 14:30:00,233.25,233.25,233.09,233.16,4742.0,230.0066,230.0066,229.8488,229.9179,4742.0
2023-02-28 14:35:00,232.98,233.24,232.98,233.24,15236.0,229.7404,229.9968,229.7404,229.9968,15236.0
2023-02-28 14:40:00,233.21,233.21,233.03,233.2,3007.0,229.9672,229.9672,229.7897,229.9573,3007.0
2023-02-28 14:45:00,233.23,233.43,233.16,233.42,23453.0,229.9869,230.1841,229.9179,230.1743,23453.0
2023-02-28 14:50:00,233.39,233.39,233.11,233.12,2927.0,230.1447,230.1447,229.8686,229.8784,2927.0
2023-02-28 14:55:00,233.03,233.04,232.82,232.82,1308.0,229.7897,229.7995,229.5826,229.5826,1308.0
2023-02-28 15:00:00,232.82,232.82,232.67,232.68,7599.0,229.5826,229.5826,229.4347,229.4445,7599.0
2023-02-28 15:05:00,232.65,232.73,232.55,232.62,4194.0,229.415,229.4939,229.3164,229.3854,4194.0
2023-02-28 15:10:00,232.68,232.83,232.53,232.56,5599.0,229.4445,229.5925,229.2966,229.3262,5599.0
2023-02-28 15:15:00,232.57,232.65,232.52,232.62,3462.0,229.3361,229.415,229.2868,229.3854,3462.0
2023-02-28 15:20:00,232.69,232.7,232.44,232.47,2715.0,229.4544,229.4643,229.2079,229.2375,2715.0
2023-02-28 15:25:00,232.39,232.39,232.23,232.32,2320.0,229.1586,229.1586,229.0008,229.0896,2320.0
2023-02-28 15:30:00,232.22,232.32,232.06,232.13,7692.0,228.9909,229.0896,228.8332,228.9022,7692.0
2023-02-28 15:35:00,232.04,232.15,231.97,232.15,7458.0,228.8134,228.9219,228.7444,228.9219,7458.0
2023-02-28 15:40:00,232.12,232.24,232.04,232.24,5192.0,228.8923,229.0107,228.8134,229.0107,5192.0
2023-02-28 15:45:00,232.24,232.38,232.09,232.09,5455.0,229.0107,229.1487,228.8628,228.8628,5455.0
2023-02-28 15:50:00,232.06,232.46,231.97,232.41,9091.0,228.8332,229.2276,228.7444,229.1783,9091.0
2023-02-28 15:55:00,232.22,232.38,231.76,231.76,35171.0,228.9909,229.1487,228.5373,228.5373,35171.0
2023-03-01 09:30:00,231.7,231.7,231.05,231.05,31710.0,228.4782,228.4782,227.8372,227.8372,31710.0
2023-03-01 09:35:00,231.01,231.32,230.75,231.31,7057.0,227.7978,228.1035,227.5414,228.0936,7057.0
2023-03-01 09:40:00,231.34,231.36,231.05,231.13,6151.0,228.1232,228.1429,227.8372,227.9161,6151.0
2023-03-01 09:45:00,231.3,231.79,231.29,231.76,4992.0,228.0837,228.5669,228.0739,228.5373,4992.0
2023-03-01 09:50:00,231.9,231.92,231.59,231.71,15015.0,228.6754,228.6951,228.3697,228.488,15015.0
2023-03-01 09:55:00,231.9,231.9,231.51,231.51,2677.0,228.6754,228.6754,228.2908,228.2908,2677.0
2023-03-01 10:00:00,231.89,231.89,231.07,231.08,5829.0,228.6655,228.6655,227.8569,227.8668,5829.0
2023-03-01 10:05:00,230.9,230.92,230.3,230.44,7370.0,227.6893,227.709,227.0976,227.2357,7370.0
2023-03-01 10:10:00,230.22,230.22,229.92,230.03,57678.0,227.0188,227.0188,226.7229,226.8314,57678.0
2023-03-01 10:15:00,229.93,230.23,229.83,230.2,3799.0,226.7328,227.0286,226.6342,226.999,3799.0
2023-03-01 10:20:00,230.25,230.48,230.18,230.26,12072.0,227.0483,227.2751,226.9793,227.0582,12072.0
2023-03-01 10:25:00,230.3,230.39,230.09,230.19,10620.0,227.0976,227.1864,226.8906,226.9892,10620.0
2023-03-01 10:30:00,230.06,230.18,229.86,230.13,10720.0,226.861,226.9793,226.6638,226.93,10720.0
2023-03-01 10:35:00,230.15,230.92,230.09,230.78,6250.0,226.9497,227.709,226.8906,227.571,6250.0
2023-03-01 10:40:00,230.83,231.27,230.81,230.98,3050.0,227.6203,228.0542,227.6005,227.7682,3050.0
2023-03-01 10:45:00,231.17,231.27,230.96,231.27,7373.0,227.9555,228.0542,227.7485,228.0542,7373.0
2023-03-01 10:50:00,230.99,231.13,230.87,230.88,4620.0,227.778,227.9161,227.6597,227.6696,4620.0
2023-03-01 10:55:00,230.9,231.01,230.68,230.89,2917.0,227.6893,227.7978,227.4724,227.6794,2917.0
2023-03-01 11:00:00,230.8,230.8,230.21,230.22,5950.0,227.5907,227.5907,227.0089,227.0188,5950.0
2023-03-01 11:05:00,230.31,230.31,229.64,229.72,6228.0,227.1075,227.1075,226.4468,226.5257,6228.0
2023-03-01 11:10:00,229.58,229.58,229.4,229.44,2223.0,226.3877,226.3877,226.2102,226.2496,2223.0
2023-03-01 11:15:00,229.38,229.55,229.38,229.43,2618.0,226.1904,226.3581,226.1904,226.2397,2618.0
2023-03-01 11:20:00,229.47,229.77,229.41,229.77,3759.0,226.2792,226.575,226.22,226.575,3759.0
2023-03-01 11:25:00,229.87,230.09,229.84,230.05,1986.0,226.6736,226.8906,226.644,226.8511,1986.0
2023-03-01 11:30:00,229.91,230.09,229.86,229.99,7076.0,226.7131,226.8906,226.6638,226.792,7076.0
2023-03-01 11:35:00,230.01,230.19,229.83,229.96,6640.0,226.8117,226.9892,226.6342,226.7624,6640.0
2023-03-01 11:40:00,229.97,230.44,229.97,230.38,6218.0,226.7722,227.2357,226.7722,227.1765,6218.0
2023-03-01 11:45:00,230.38,230.94,230.29,230.84,4716.0,227.1765,227.7287,227.0878,227.6301,4716.0
2023-03-01 11:50:00,230.86,231.01,230.81,231.0,2110.0,227.6499,227.7978,227.6005,227.7879,2110.0
2023-03-01 11:55:00,231.0,231.0,230.8,230.83,3276.0,227.7879,227.7879,227.5907,227.6203,3276.0
2023-03-01 12:00:00,230.77,230.81,230.6,230.61,2427.0,227.5611,227.6005,227.3935,227.4033,2427.0
2023-03-01 12:05:00,230.57,230.98,230.57,230.93,1514.0,227.3639,227.7682,227.3639,227.7189,1514.0
2023-03-01 12:10:00,231.02,231.29,230.8,230.85,4045.0,227.8076,228.0739,227.5907,227.64,4045.0
2023-03-01 12:15:00,231.04,231.05,230.86,230.9,57801.0,227.8274,227.8372,227.6499,227.6893,57801.0
2023-03-01 12:20:00,230.92,231.13,230.87,230.88,3607.0,227.709,227.9161,227.6597,227.6696,3607.0
2023-03-01 12:25:00,230.89,231.19,230.88,230.9,6598.0,227.6794,227.9753,227.6696,227.6893,6598.0
2023-03-01 12:30:00,230.95,230.97,230.82,230.82,2658.0,227.7386,227.7583,227.6104,227.6104,2658.0
2023-03-01 12:35:00,231.0,231.03,230.82,230.91,1593.0,227.7879,227.8175,227.6104,227.6992,1593.0
2023-03-01 12:40:00,230.95,231.09,230.94,231.08,2412.0,227.7386,227.8767,227.7287,227.8668,2412.0
2023-03-01 12:45:00,231.13,231.2,230.97,231.05,1033.0,227.9161,227.9851,227.7583,227.8372,1033.0
2023-03-01 12:50:00,231.0,231.09,230.94,231.01,3175.0,227.7879,227.8767,227.7287,227.7978,3175.0
2023-03-01 12:55:00,230.89,230.94,230.76,230.82,2480.0,227.6794,227.7287,227.5512,227.6104,2480.0
2023-03-01 13:00:00,230.74,230.75,230.53,230.59,3713.0,227.5315,227.5414,227.3244,227.3836,3713.0
2023-03-01 13:05:00,230.53,230.63,230.42,230.48,2140.0,227.3244,227.4231,227.216,227.2751,2140.0
2023-03-01 13:10:00,230.46,230.56,230.39,230.52,3061.0,227.2554,227.354,227.1864,227.3146,3061.0
2023-03-01 13:15:00,230.58,230.64,230.44,230.51,3084.0,227.3737,227.4329,227.2357,227.3047,3084.0
2023-03-01 13:20:00,230.45,230.49,230.35,230.35,1480.0,227.2456,227.285,227.1469,227.1469,1480.0
2023-03-01 13:25:00,230.27,230.44,230.27,230.32,3523.0,227.0681,227.2357,227.0681,227.1174,3523.0
2023-03-01 13:30:00,230.24,230.24,230.04,230.09,9364.0,227.0385,227.0385,226.8413,226.8906,9364.0
2023-03-01 13:35:00,230.08,230.36,230.02,230.29,3073.0,226.8807,227.1568,226.8215,227.0878,3073.0
2023-03-01 13:40:00,230.37,230.41,230.17,230.18,5056.0,227.1667,227.2061,226.9694,226.9793,5056.0
2023-03-01 13:45:00,230.11,230.24,229.95,230.22,5488.0,226.9103,227.0385,226.7525,227.0188,5488.0
2023-03-01 13:50:00,230.24,230.25,230.08,230.12,2071.0,227.0385,227.0483,226.8807,226.9201,2071.0
2023-03-01 13:55:00,230.23,230.33,230.22,230.33,14120.0,227.0286,227.1272,227.0188,227.1272,14120.0
2023-03-01 14:00:00,230.26,230.26,229.95,230.05,5072.0,227.0582,227.0582,226.7525,226.8511,5072.0
2023-03-01 14:05:00,230.05,230.05,229.88,230.04,4763.0,226.8511,226.8511,226.6835,226.8413,4763.0
2023-03-01 14:10:00,230.13,230.33,230.08,230.3,12794.0,226.93,227.1272,226.8807,227.0976,12794.0
2023-03-01 14:15:00,230.24,230.24,229.97,229.98,88051.0,227.0385,227.0385,226.7722,226.7821,88051.0
2023-03-01 14:20:00,230.03,230.05,229.85,230.0,16022.0,226.8314,226.8511,226.6539,226.8018,16022.0
2023-03-01 14:25:00,229.94,229.95,229.71,229.74,30822.0,226.7426,226.7525,226.5158,226.5454,30822.0
2023-03-01 14:30:00,229.64,229.77,229.59,229.68,5291.0,226.4468,226.575,226.3975,226.4863,5291.0
2023-03-01 14:35:00,229.76,229.83,229.68,229.83,7068.0,226.5651,226.6342,226.4863,226.6342,7068.0
2023-03-01 14:40:00,229.81,229.85,229.65,229.81,11306.0,226.6145,226.6539,226.4567,226.6145,11306.0
2023-03-01 14:45:00,229.8,229.84,229.65,229.66,2931.0,226.6046,226.644,226.4567,226.4665,2931.0
2023-03-01 14:50:00,229.66,229.77,229.49,229.74,3970.0,226.4665,226.575,226.2989,226.5454,3970.0
2023-03-01 14:55:00,229.72,229.85,229.72,229.74,5744.0,226.5257,226.6539,226.5257,226.5454,5744.0
2023-03-01 15:00:00,229.7,229.95,229.68,229.83,5535.0,226.506,226.7525,226.4863,226.6342,5535.0
2023-03-01 15:05:00,229.83,230.05,229.78,230.02,5525.0,226.6342,226.8511,226.5849,226.8215,5525.0
2023-03-01 15:10:00,230.04,230.1,229.94,230.03,5802.0,226.8413,226.9004,226.7426,226.8314,5802.0
2023-03-01 15:15:00,229.97,230.2,229.86,230.15,9430.0,226.7722,226.999,226.6638,226.9497,9430.0
2023-03-01 15:20:00,230.14,230.14,229.73,229.77,3947.0,226.9399,226.9399,226.5356,226.575,3947.0
2023-03-01 15:25:00,229.67,229.83,229.67,229.74,2988.0,226.4764,226.6342,226.4764,226.5454,2988.0
2023-03-01 15:30:00,229.75,230.05,229.69,230.01,5750.0,226.5553,226.8511,226.4961,226.8117,5750.0
2023-03-01 15:35:00,229.9,230.03,229.79,229.95,3369.0,226.7032,226.8314,226.5947,226.7525,3369.0
2023-03-01 15:40:00,230.03,230.32,230.01,230.26,12623.0,226.8314,227.1174,226.8117,227.0582,12623.0
2023-03-01 15:45:00,230.28,230.4,230.15,230.3,7658.0,227.0779,227.1963,226.9497,227.0976,7658.0
2023-03-01 15:50:00,230.31,230.31,229.98,229.98,6501.0,227.1075,227.1075,226.7821,226.7821,6501.0
2023-03-01 15:55:00,229.93,230.08,229.89,230.02,10763.0,226.7328,226.8807,226.6933,226.8215,10763.0
2023-03-02 09:30:00,228.71,228.88,228.51,228.87,29452.0,225.5297,225.6974,225.3325,225.6875,29452.0
2023-03-02 09:35:00,228.94,228.94,228.5,228.5,3388.0,225.7566,225.7566,225.3227,225.3227,3388.0
2023-03-02 09:40:00,228.74,228.87,228.57,228.58,1215.0,225.5593,225.6875,225.3917,225.4016,1215.0
2023-03-02 09:45:00,228.76,229.11,228.7,229.05,6333.0,225.5791,225.9242,225.5199,225.865,6333.0
2023-03-02 09:50:00,228.85,229.36,228.85,229.23,3258.0,225.6678,226.1707,225.6678,226.0425,3258.0
2023-03-02 09:55:00,229.18,229.27,228.93,229.27,2302.0,225.9932,226.082,225.7467,226.082,2302.0
2023-03-02 10:00:00,229.21,229.75,229.2,229.5,6172.0,226.0228,226.5553,226.0129,226.3088,6172.0
2023-03-02 10:05:00,229.53,229.61,229.28,229.49,8676.0,226.3383,226.4172,226.0918,226.2989,8676.0
2023-03-02 10:10:00,229.31,229.48,229.15,229.43,4566.0,226.1214,226.289,225.9636,226.2397,4566.0
2023-03-02 10:15:00,229.54,229.62,229.26,229.28,4671.0,226.3482,226.4271,226.0721,226.0918,4671.0
2023-03-02 10:20:00,229.08,229.23,229.08,229.23,1080.0,225.8946,226.0425,225.8946,226.0425,1080.0
2023-03-02 10:25:00,229.21,229.64,229.06,229.55,13733.0,226.0228,226.4468,225.8749,226.3581,13733.0
2023-03-02 10:30:00,229.51,229.72,229.33,229.66,5415.0,226.3186,226.5257,226.1411,226.4665,5415.0
2023-03-02 10:35:00,229.69,229.72,229.3,229.3,4057.0,226.4961,226.5257,226.1115,226.1115,4057.0
2023-03-02 10:40:00,229.21,229.39,229.2,229.37,6777.0,226.0228,226.2003,226.0129,226.1806,6777.0
2023-03-02 10:45:00,229.27,229.39,229.21,229.34,9355.0,226.082,226.2003,226.0228,226.151,9355.0
2023-03-02 10:50:00,229.47,229.72,229.39,229.66,3027.0,226.2792,226.5257,226.2003,226.4665,3027.0
2023-03-02 10:55:00,229.73,229.79,229.67,229.71,5047.0,226.5356,226.5947,226.4764,226.5158,5047.0
2023-03-02 11:00:00,229.76,229.91,229.65,229.67,2431.0,226.5651,226.7131,226.4567,226.4764,2431.0
2023-03-02 11:05:00,229.59,229.79,229.53,229.68,1564.0,226.3975,226.5947,226.3383,226.4863,1564.0
2023-03-02 11:10:00,229.59,229.69,229.58,229.62,659.0,226.3975,226.4961,226.3877,226.4271,659.0
2023-03-02 11:15:00,229.5,229.85,229.47,229.62,7510.0,226.3088,226.6539,226.2792,226.4271,7510.0
2023-03-02 11:20:00,229.59,229.6,229.47,229.5,4932.0,226.3975,226.4074,226.2792,226.3088,4932.0
2023-03-02 11:25:00,229.4,229.5,229.2,229.25,299019.0,226.2102,226.3088,226.0129,226.0622,299019.0
2023-03-02 11:30:00,229.27,229.33,229.11,229.16,4036.0,226.082,226.1411,225.9242,225.9735,4036.0
2023-03-02 11:35:00,229.18,229.23,229.05,229.2,10513.0,225.9932,226.0425,225.865,226.0129,10513.0
2023-03-02 11:40:00,229.26,229.33,229.11,229.12,1706.0,226.0721,226.1411,225.9242,225.934,1706.0
2023-03-02 11:45:00,229.16,229.28,229.15,229.25,2778.0,225.9735,226.0918,225.9636,226.0622,2778.0
2023-03-02 11:50:00,229.31,229.48,229.04,229.09,5245.0,226.1214,226.289,225.8552,225.9045,5245.0
2023-03-02 11:55:00,229.11,229.43,229.09,229.37,14471.0,225.9242,226.2397,225.9045,226.1806,14471.0
2023-03-02 12:00:00,229.51,229.56,229.46,229.52,5306.0,226.3186,226.3679,226.2693,226.3285,5306.0
2023-03-02 12:05:00,229.53,229.53,229.44,229.53,6665.0,226.3383,226.3383,226.2496,226.3383,6665.0
2023-03-02 12:10:00,229.55,229.55,229.36,229.46,3174.0,226.3581,226.3581,226.1707,226.2693,3174.0
2023-03-02 12:15:00,229.44,229.47,229.23,229.24,2483.0,226.2496,226.2792,226.0425,226.0524,2483.0
2023-03-02 12:20:00,229.35,229.46,229.28,229.45,4389.0,226.1609,226.2693,226.0918,226.2595,4389.0
2023-03-02 12:25:00,229.44,229.57,229.44,229.57,2140.0,226.2496,226.3778,226.2496,226.3778,2140.0
2023-03-02 12:30:00,229.57,229.92,229.57,229.84,8712.0,226.3778,226.7229,226.3778,226.644,8712.0
2023-03-02 12:35:00,229.75,229.84,229.67,229.68,2931.0,226.5553,226.644,226.4764,226.4863,2931.0
2023-03-02 12:40:00,229.68,229.68,229.55,229.66,817.0,226.4863,226.4863,226.3581,226.4665,817.0
2023-03-02 12:45:00,229.68,229.68,229.51,229.53,2722.0,226.4863,226.4863,226.3186,226.3383,2722.0
2023-03-02 12:50:00,229.54,229.78,229.54,229.73,2421.0,226.3482,226.5849,226.3482,226.5356,2421.0
2023-03-02 12:55:00,229.75,229.84,229.68,229.84,2403.0,226.5553,226.644,226.4863,226.644,2403.0
2023-03-02 13:00:00,229.77,229.87,229.77,229.83,1754.0,226.575,226.6736,226.575,226.6342,1754.0
2023-03-02 13:05:00,229.82,229.83,229.75,229.77,991.0,226.6243,226.6342,226.5553,226.575,991.0
2023-03-02 13:10:00,229.84,229.86,229.73,229.78,6004.0,226.644,226.6638,226.5356,226.5849,6004.0
2023-03-02 13:15:00,229.68,229.77,229.64,229.75,1921.0,226.4863,226.575,226.4468,226.5553,1921.0
2023-03-02 13:20:00,229.75,229.82,229.73,229.73,3409.0,226.5553,226.6243,226.5356,226.5356,3409.0
2023-03-02 13:25:00,229.67,229.73,229.66,229.7,2625.0,226.4764,226.5356,226.4665,226.506,2625.0
2023-03-02 13:30:00,229.69,229.81,229.65,229.76,5773.0,226.4961,226.6145,226.4567,226.5651,5773.0
2023-03-02 13:35:00,229.82,230.82,229.82,230.33,12548.0,226.6243,227.6104,226.6243,227.1272,12548.0
2023-03-02 13:40:00,230.37,230.56,230.19,230.19,5829.0,227.1667,227.354,226.9892,226.9892,5829.0
2023-03-02 13:45:00,230.22,230.4,230.12,230.34,20498.0,227.0188,227.1963,226.9201,227.1371,20498.0
2023-03-02 13:50:00,230.45,230.66,230.39,230.66,3071.0,227.2456,227.4526,227.1864,227.4526,3071.0
2023-03-02 13:55:00,230.63,231.17,230.63,231.16,5008.0,227.4231,227.9555,227.4231,227.9457,5008.0
2023-03-02 14:00:00,231.26,231.72,231.26,231.53,7963.0,228.0443,228.4979,228.0443,228.3105,7963.0
2023-03-02 14:05:00,231.53,231.65,231.41,231.43,4835.0,228.3105,228.4289,228.1922,228.2119,4835.0
2023-03-02 14:10:00,231.65,231.65,231.29,231.31,3473.0,228.4289,228.4289,228.0739,228.0936,3473.0
2023-03-02 14:15:00,231.26,231.38,231.17,231.35,6641.0,228.0443,228.1626,227.9555,228.133,6641.0
2023-03-02 14:20:00,231.39,231.48,231.33,231.45,9211.0,228.1725,228.2612,228.1133,228.2316,9211.0
2023-03-02 14:25:00,231.44,231.99,231.43,231.94,7251.0,228.2218,228.7641,228.2119,228.7148,7251.0
2023-03-02 14:30:00,231.96,232.07,231.81,231.82,4832.0,228.7346,228.843,228.5866,228.5965,4832.0
2023-03-02 14:35:00,231.8,231.82,231.45,231.59,5178.0,228.5768,228.5965,228.2316,228.3697,5178.0
2023-03-02 14:40:00,231.62,231.79,231.62,231.66,3397.0,228.3993,228.5669,228.3993,228.4387,3397.0
2023-03-02 14:45:00,231.54,231.71,231.49,231.69,3345.0,228.3204,228.488,228.2711,228.4683,3345.0
2023-03-02 14:50:00,231.67,231.73,231.54,231.54,9722.0,228.4486,228.5078,228.3204,228.3204,9722.0
2023-03-02 14:55:00,231.55,231.81,231.55,231.76,7486.0,228.3303,228.5866,228.3303,228.5373,7486.0
2023-03-02 15:00:00,231.82,232.03,231.56,231.63,7159.0,228.5965,228.8036,228.3401,228.4091,7159.0
2023-03-02 15:05:00,231.63,231.67,231.47,231.64,6213.0,228.4091,228.4486,228.2514,228.419,6213.0
2023-03-02 15:10:00,231.73,231.92,231.72,231.85,5455.0,228.5078,228.6951,228.4979,228.6261,5455.0
2023-03-02 15:15:00,231.97,232.15,231.79,231.8,4875.0,228.7444,228.9219,228.5669,228.5768,4875.0
2023-03-02 15:20:00,231.75,232.01,231.69,231.92,16341.0,228.5275,228.7839,228.4683,228.6951,16341.0
2023-03-02 15:25:00,231.89,232.16,231.88,232.04,9688.0,228.6655,228.9318,228.6557,228.8134,9688.0
2023-03-02 15:30:00,232.1,232.38,232.09,232.37,7525.0,228.8726,229.1487,228.8628,229.1389,7525.0
2023-03-02 15:35:00,232.42,232.9,232.4,232.73,9648.0,229.1882,229.6615,229.1684,229.4939,9648.0
2023-03-02 15:40:00,232.73,232.84,232.46,232.47,9418.0,229.4939,229.6023,229.2276,229.2375,9418.0
2023-03-02 15:45:00,232.48,232.6,232.43,232.58,9996.0,229.2473,229.3657,229.198,229.3459,9996.0
2023-03-02 15:50:00,232.52,232.52,232.07,232.07,3851.0,229.2868,229.2868,228.843,228.843,3851.0
2023-03-02 15:55:00,232.22,232.41,232.14,232.29,11725.0,228.9909,229.1783,228.9121,229.06,11725.0
2023-03-03 09:30:00,233.68,233.68,233.38,233.64,30396.0,230.4306,230.4306,230.1348,230.3912,30396.0
2023-03-03 09:35:00,233.72,233.9,233.45,233.66,5243.0,230.4701,230.6476,230.2038,230.4109,5243.0
2023-03-03 09:40:00,233.72,233.98,233.72,233.95,4703.0,230.4701,230.7265,230.4701,230.6969,4703.0
2023-03-03 09:45:00,234.16,234.58,234.15,234.45,4815.0,230.904,231.3181,230.8941,231.1899,4815.0
2023-03-03 09:50:00,234.42,234.84,234.28,234.75,2709.0,231.1604,231.5745,231.0223,231.4858,2709.0
2023-03-03 09:55:00,234.78,234.94,234.72,234.76,5749.0,231.5153,231.6731,231.4562,231.4956,5749.0
2023-03-03 10:00:00,234.9,235.0,234.15,234.47,10784.0,231.6337,231.7323,230.8941,231.2097,10784.0
2023-03-03 10:05:00,234.39,234.39,233.83,234.04,7871.0,231.1308,231.1308,230.5786,230.7856,7871.0
2023-03-03 10:10:00,234.27,234.85,234.26,234.85,5377.0,231.0124,231.5844,231.0026,231.5844,5377.0
2023-03-03 10:15:00,235.0,235.2,234.91,234.96,2983.0,231.7323,231.9295,231.6435,231.6928,2983.0
2023-03-03 10:20:00,235.03,235.25,234.96,235.22,5934.0,231.7619,231.9788,231.6928,231.9492,5934.0
2023-03-03 10:25:00,235.34,235.52,235.23,235.44,3290.0,232.0676,232.2451,231.9591,232.1662,3290.0
2023-03-03 10:30:00,235.44,235.59,235.26,235.26,2554.0,232.1662,232.3141,231.9887,231.9887,2554.0
2023-03-03 10:35:00,235.25,235.32,235.15,235.15,2397.0,231.9788,232.0478,231.8802,231.8802,2397.0
2023-03-03 10:40:00,235.09,235.31,235.09,235.3,4024.0,231.821,232.038,231.821,232.0281,4024.0
2023-03-03 10:45:00,235.35,235.47,235.24,235.36,5015.0,232.0774,232.1958,231.9689,232.0873,5015.0
2023-03-03 10:50:00,235.2,235.24,234.86,234.96,3897.0,231.9295,231.9689,231.5942,231.6928,3897.0
2023-03-03 10:55:00,235.07,235.1,234.84,234.93,9047.0,231.8013,231.8309,231.5745,231.6633,9047.0
2023-03-03 11:00:00,234.94,235.13,234.85,234.96,1396.0,231.6731,231.8605,231.5844,231.6928,1396.0
2023-03-03 11:05:00,234.93,235.03,234.89,234.89,2324.0,231.6633,231.7619,231.6238,231.6238,2324.0
2023-03-03 11:10:00,234.6,234.99,234.59,234.91,2373.0,231.3378,231.7224,231.328,231.6435,2373.0
2023-03-03 11:15:00,234.9,235.15,234.9,235.1,3212.0,231.6337,231.8802,231.6337,231.8309,3212.0
2023-03-03 11:20:00,234.98,235.06,234.91,234.98,17495.0,231.7126,231.7915,231.6435,231.7126,17495.0
2023-03-03 11:25:00,235.07,235.08,234.93,235.05,5862.0,231.8013,231.8112,231.6633,231.7816,5862.0
2023-03-03 11:30:00,235.07,235.25,235.07,235.18,2606.0,231.8013,231.9788,231.8013,231.9098,2606.0
2023-03-03 11:35:00,235.09,235.23,234.89,234.92,7426.0,231.821,231.9591,231.6238,231.6534,7426.0
2023-03-03 11:40:00,234.9,235.07,234.85,234.95,1933.0,231.6337,231.8013,231.5844,231.683,1933.0
2023-03-03 11:45:00,235.04,235.24,235.04,235.15,2870.0,231.7717,231.9689,231.7717,231.8802,2870.0
2023-03-03 11:50:00,235.14,235.44,235.14,235.39,3255.0,231.8703,232.1662,231.8703,232.1169,3255.0
2023-03-03 11:55:00,235.45,235.65,235.41,235.55,6985.0,232.176,232.3732,232.1366,232.2746,6985.0
2023-03-03 12:00:00,235.53,235.63,235.46,235.56,3160.0,232.2549,232.3535,232.1859,232.2845,3160.0
2023-03-03 12:05:00,235.55,235.63,235.49,235.6,12933.0,232.2746,232.3535,232.2155,232.3239,12933.0
2023-03-03 12:10:00,235.58,235.75,235.58,235.7,2043.0,232.3042,232.4719,232.3042,232.4226,2043.0
2023-03-03 12:15:00,235.69,235.75,235.61,235.62,7689.0,232.4127,232.4719,232.3338,232.3437,7689.0
2023-03-03 12:20:00,235.68,235.76,235.61,235.7,10753.0,232.4028,232.4817,232.3338,232.4226,10753.0
2023-03-03 12:25:00,235.74,235.83,235.71,235.8,2531.0,232.462,232.5507,232.4324,232.5212,2531.0
2023-03-03 12:30:00,235.76,235.78,235.66,235.66,3824.0,232.4817,232.5014,232.3831,232.3831,3824.0
2023-03-03 12:35:00,235.65,235.74,235.59,235.74,1528.0,232.3732,232.462,232.3141,232.462,1528.0
2023-03-03 12:40:00,235.73,235.75,235.66,235.75,1132.0,232.4521,232.4719,232.3831,232.4719,1132.0
2023-03-03 12:45:00,235.77,235.98,235.77,235.98,15612.0,232.4916,232.6987,232.4916,232.6987,15612.0
2023-03-03 12:50:00,235.95,236.13,235.9,236.11,4100.0,232.6691,232.8466,232.6198,232.8269,4100.0
2023-03-03 12:55:00,236.19,236.37,236.19,236.34,2950.0,232.9057,233.0832,232.9057,233.0537,2950.0
2023-03-03 13:00:00,236.34,236.34,236.25,236.28,3716.0,233.0537,233.0537,232.9649,232.9945,3716.0
2023-03-03 13:05:00,236.31,236.5,236.31,236.4,2486.0,233.0241,233.2114,233.0241,233.1128,2486.0
2023-03-03 13:10:00,236.43,236.52,236.38,236.52,2049.0,233.1424,233.2312,233.0931,233.2312,2049.0
2023-03-03 13:15:00,236.39,236.39,236.2,236.22,6436.0,233.103,233.103,232.9156,232.9353,6436.0
2023-03-03 13:20:00,236.14,236.17,236.11,236.16,4519.0,232.8564,232.886,232.8269,232.8762,4519.0
2023-03-03 13:25:00,236.2,236.35,236.18,236.35,2719.0,232.9156,233.0635,232.8959,233.0635,2719.0
2023-03-03 13:30:00,236.37,236.37,236.09,236.09,1048.0,233.0832,233.0832,232.8071,232.8071,1048.0
2023-03-03 13:35:00,236.13,236.27,236.12,236.18,2674.0,232.8466,232.9846,232.8367,232.8959,2674.0
2023-03-03 13:40:00,236.17,236.28,236.16,236.28,8500.0,232.886,232.9945,232.8762,232.9945,8500.0
2023-03-03 13:45:00,236.28,236.41,236.22,236.41,1793.0,232.9945,233.1227,232.9353,233.1227,1793.0
2023-03-03 13:50:00,236.36,236.45,236.33,236.41,3968.0,233.0734,233.1621,233.0438,233.1227,3968.0
2023-03-03 13:55:00,236.37,236.37,236.29,236.34,4604.0,233.0832,233.0832,233.0043,233.0537,4604.0
2023-03-03 14:00:00,236.34,236.37,236.18,236.33,4845.0,233.0537,233.0832,232.8959,233.0438,4845.0
2023-03-03 14:05:00,236.27,236.5,236.25,236.5,5683.0,232.9846,233.2114,232.9649,233.2114,5683.0
2023-03-03 14:10:00,236.57,236.8,236.54,236.8,3361.0,233.2805,233.5073,233.2509,233.5073,3361.0
2023-03-03 14:15:00,236.76,236.83,236.7,236.72,5909.0,233.4678,233.5368,233.4086,233.4284,5909.0
2023-03-03 14:20:00,236.7,236.86,236.69,236.8,3668.0,233.4086,233.5664,233.3988,233.5073,3668.0
2023-03-03 14:25:00,236.77,236.91,236.77,236.9,7746.0,233.4777,233.6157,233.4777,233.6059,7746.0
2023-03-03 14:30:00,236.91,236.98,236.83,236.98,5307.0,233.6157,233.6848,233.5368,233.6848,5307.0
2023-03-03 14:35:00,236.89,236.89,236.79,236.81,5517.0,233.596,233.596,233.4974,233.5171,5517.0
2023-03-03 14:40:00,236.79,236.92,236.74,236.92,6172.0,233.4974,233.6256,233.4481,233.6256,6172.0
2023-03-03 14:45:00,236.91,237.0,236.83,236.95,8263.0,233.6157,233.7045,233.5368,233.6552,8263.0
2023-03-03 14:50:00,236.96,237.0,236.84,236.86,8843.0,233.665,233.7045,233.5467,233.5664,8843.0
2023-03-03 14:55:00,236.83,236.87,236.78,236.86,6662.0,233.5368,233.5763,233.4875,233.5664,6662.0
2023-03-03 15:00:00,236.98,237.01,236.84,237.0,5130.0,233.6848,233.7143,233.5467,233.7045,5130.0
2023-03-03 15:05:00,237.02,237.22,237.01,237.19,11646.0,233.7242,233.9214,233.7143,233.8918,11646.0
2023-03-03 15:10:00,237.18,237.18,236.95,236.95,8723.0,233.882,233.882,233.6552,233.6552,8723.0
2023-03-03 15:15:00,236.97,236.99,236.72,236.74,6461.0,233.6749,233.6946,233.4284,233.4481,6461.0
2023-03-03 15:20:00,236.78,236.98,236.78,236.9,7611.0,233.4875,233.6848,233.4875,233.6059,7611.0
2023-03-03 15:25:00,236.89,236.99,236.75,236.97,7196.0,233.596,233.6946,233.458,233.6749,7196.0
2023-03-03 15:30:00,236.98,237.05,236.89,237.01,9954.0,233.6848,233.7538,233.596,233.7143,9954.0
2023-03-03 15:35:00,236.9,236.97,236.84,236.97,6419.0,233.6059,233.6749,233.5467,233.6749,6419.0
2023-03-03 15:40:00,236.93,237.01,236.83,236.98,32729.0,233.6354,233.7143,233.5368,233.6848,32729.0
2023-03-03 15:45:00,236.96,237.02,236.66,236.81,11459.0,233.665,233.7242,233.3692,233.5171,11459.0
2023-03-03 15:50:00,236.87,236.99,236.68,236.95,19968.0,233.5763,233.6946,233.3889,233.6552,19968.0
2023-03-03 15:55:00,236.95,237.19,236.93,237.14,23332.0,233.6552,233.8918,233.6354,233.8425,23332.0
2023-03-06 09:30:00,237.92,238.68,237.91,238.42,30715.0,234.6117,235.3611,234.6018,235.1047,30715.0
2023-03-06 09:35:00,238.17,238.47,238.05,238.34,3917.0,234.8582,235.154,234.7399,235.0258,3917.0
2023-03-06 09:40:00,238.33,238.74,238.33,238.69,1917.0,235.016,235.4203,235.016,235.371,1917.0
2023-03-06 09:45:00,238.73,238.73,237.96,237.99,14315.0,235.4104,235.4104,234.6511,234.6807,14315.0
2023-03-06 09:50:00,238.02,238.49,238.0,238.46,3718.0,234.7103,235.1738,234.6906,235.1442,3718.0
2023-03-06 09:55:00,238.45,238.55,238.4,238.54,3210.0,235.1343,235.2329,235.085,235.2231,3210.0
2023-03-06 10:00:00,238.57,238.57,238.27,238.48,6904.0,235.2526,235.2526,234.9568,235.1639,6904.0
2023-03-06 10:05:00,238.52,239.0,238.45,238.75,9146.0,235.2033,235.6767,235.1343,235.4301,9146.0
2023-03-06 10:10:00,238.88,238.95,238.82,238.94,3571.0,235.5583,235.6274,235.4992,235.6175,3571.0
2023-03-06 10:15:00,239.03,239.46,239.02,239.34,6075.0,235.7062,236.1303,235.6964,236.0119,6075.0
2023-03-06 10:20:00,239.38,239.49,239.16,239.44,5465.0,236.0514,236.1599,235.8344,236.1105,5465.0
2023-03-06 10:25:00,239.32,239.52,239.32,239.41,1570.0,235.9922,236.1894,235.9922,236.081,1570.0
2023-03-06 10:30:00,239.39,239.6,239.38,239.5,6433.0,236.0612,236.2683,236.0514,236.1697,6433.0
2023-03-06 10:35:00,239.47,239.58,239.38,239.49,3160.0,236.1401,236.2486,236.0514,236.1599,3160.0
2023-03-06 10:40:00,239.56,240.12,239.55,240.06,9063.0,236.2289,236.7811,236.219,236.7219,9063.0
2023-03-06 10:45:00,240.07,240.11,239.82,239.82,12345.0,236.7318,236.7712,236.4853,236.4853,12345.0
2023-03-06 10:50:00,239.83,239.94,239.78,239.85,70242.0,236.4951,236.6036,236.4458,236.5148,70242.0
2023-03-06 10:55:00,239.85,239.92,239.72,239.78,5363.0,236.5148,236.5839,236.3867,236.4458,5363.0
2023-03-06 11:00:00,239.82,239.92,239.74,239.86,3761.0,236.4853,236.5839,236.4064,236.5247,3761.0
2023-03-06 11:05:00,239.91,240.16,239.88,239.97,6473.0,236.574,236.8205,236.5444,236.6332,6473.0
2023-03-06 11:10:00,240.14,240.19,239.99,240.14,5964.0,236.8008,236.8501,236.6529,236.8008,5964.0
2023-03-06 11:15:00,240.16,240.33,240.08,240.26,4508.0,236.8205,236.9882,236.7416,236.9191,4508.0
2023-03-06 11:20:00,240.27,240.27,239.79,239.79,14477.0,236.929,236.929,236.4557,236.4557,14477.0
2023-03-06 11:25:00,239.93,239.94,239.57,239.63,3228.0,236.5937,236.6036,236.2387,236.2979,3228.0
2023-03-06 11:30:00,239.66,239.7,239.57,239.68,6661.0,236.3275,236.3669,236.2387,236.3472,6661.0
2023-03-06 11:35:00,239.74,239.87,239.66,239.83,7925.0,236.4064,236.5346,236.3275,236.4951,7925.0
2023-03-06 11:40:00,239.8,239.8,239.71,239.73,4478.0,236.4655,236.4655,236.3768,236.3965,4478.0
2023-03-06 11:45:00,239.75,239.79,239.5,239.59,1140.0,236.4162,236.4557,236.1697,236.2585,1140.0
2023-03-06 11:50:00,239.54,239.9,239.49,239.9,15905.0,236.2092,236.5642,236.1599,236.5642,15905.0
2023-03-06 11:55:00,239.85,239.94,239.75,239.83,2789.0,236.5148,236.6036,236.4162,236.4951,2789.0
2023-03-06 12:00:00,239.9,239.9,239.79,239.83,9380.0,236.5642,236.5642,236.4557,236.4951,9380.0
2023-03-06 12:05:00,239.83,239.88,239.69,239.76,2487.0,236.4951,236.5444,236.3571,236.4261,2487.0
2023-03-06 12:10:00,239.89,239.99,239.85,239.98,1566.0,236.5543,236.6529,236.5148,236.643,1566.0
2023-03-06 12:15:00,239.94,240.08,239.9,240.06,3266.0,236.6036,236.7416,236.5642,236.7219,3266.0
2023-03-06 12:20:00,240.04,240.04,239.74,239.74,17107.0,236.7022,236.7022,236.4064,236.4064,17107.0
2023-03-06 12:25:00,239.78,239.78,239.62,239.72,3330.0,236.4458,236.4458,236.288,236.3867,3330.0
2023-03-06 12:30:00,239.72,239.72,239.5,239.5,8561.0,236.3867,236.3867,236.1697,236.1697,8561.0
2023-03-06 12:35:00,239.5,239.59,239.36,239.36,7593.0,236.1697,236.2585,236.0317,236.0317,7593.0
2023-03-06 12:40:00,239.34,239.39,239.15,239.15,990.0,236.0119,236.0612,235.8246,235.8246,990.0
2023-03-06 12:45:00,239.12,239.12,238.69,238.69,6329.0,235.795,235.795,235.371,235.371,6329.0
2023-03-06 12:50:00,238.56,238.79,238.56,238.74,1891.0,235.2428,235.4696,235.2428,235.4203,1891.0
2023-03-06 12:55:00,238.7,238.8,238.68,238.77,2651.0,235.3808,235.4794,235.3611,235.4499,2651.0
2023-03-06 13:00:00,238.7,238.74,238.65,238.68,2664.0,235.3808,235.4203,235.3315,235.3611,2664.0
2023-03-06 13:05:00,238.79,238.79,238.41,238.56,1762.0,235.4696,235.4696,235.0949,235.2428,1762.0
2023-03-06 13:10:00,238.54,238.65,238.46,238.65,4286.0,235.2231,235.3315,235.1442,235.3315,4286.0
2023-03-06 13:15:00,238.61,238.73,238.57,238.69,1849.0,235.2921,235.4104,235.2526,235.371,1849.0
2023-03-06 13:20:00,238.79,238.9,238.75,238.81,5050.0,235.4696,235.5781,235.4301,235.4893,5050.0
2023-03-06 13:25:00,238.64,238.83,238.53,238.67,2456.0,235.3217,235.509,235.2132,235.3513,2456.0
2023-03-06 13:30:00,238.73,238.73,238.62,238.65,2140.0,235.4104,235.4104,235.3019,235.3315,2140.0
2023-03-06 13:35:00,238.59,238.64,238.25,238.3,2251.0,235.2724,235.3217,234.9371,234.9864,2251.0
2023-03-06 13:40:00,238.26,238.49,238.24,238.48,1959.0,234.947,235.1738,234.9272,235.1639,1959.0
2023-03-06 13:45:00,238.32,238.32,238.2,238.21,9076.0,235.0061,235.0061,234.8878,234.8977,9076.0
2023-03-06 13:50:00,238.26,238.27,238.11,238.21,11192.0,234.947,234.9568,234.799,234.8977,11192.0
2023-03-06 13:55:00,238.18,238.25,237.95,238.08,5565.0,234.8681,234.9371,234.6413,234.7695,5565.0
2023-03-06 14:00:00,238.08,238.19,237.98,238.19,4404.0,234.7695,234.8779,234.6708,234.8779,4404.0
2023-03-06 14:05:00,238.19,238.23,238.11,238.23,1678.0,234.8779,234.9174,234.799,234.9174,1678.0
2023-03-06 14:10:00,238.17,238.36,238.14,238.33,8698.0,234.8582,235.0456,234.8286,235.016,8698.0
2023-03-06 14:15:00,238.31,238.31,238.01,238.06,2583.0,234.9963,234.9963,234.7004,234.7497,2583.0
2023-03-06 14:20:00,238.05,238.18,238.0,238.09,4299.0,234.7399,234.8681,234.6906,234.7793,4299.0
2023-03-06 14:25:00,238.04,238.04,237.93,238.03,5489.0,234.73,234.73,234.6215,234.7202,5489.0
2023-03-06 14:30:00,238.02,238.23,237.98,237.98,3216.0,234.7103,234.9174,234.6708,234.6708,3216.0
2023-03-06 14:35:00,238.0,238.08,237.94,238.08,2308.0,234.6906,234.7695,234.6314,234.7695,2308.0
2023-03-06 14:40:00,238.04,238.19,237.96,238.19,7363.0,234.73,234.8779,234.6511,234.8779,7363.0
2023-03-06 14:45:00,238.17,238.17,237.79,237.82,18503.0,234.8582,234.8582,234.4835,234.5131,18503.0
2023-03-06 14:50:00,237.79,237.84,237.75,237.84,2330.0,234.4835,234.5328,234.444,234.5328,2330.0
2023-03-06 14:55:00,237.93,237.99,237.73,237.83,2669.0,234.6215,234.6807,234.4243,234.5229,2669.0
2023-03-06 15:00:00,237.79,237.89,237.66,237.69,6973.0,234.4835,234.5821,234.3553,234.3849,6973.0
2023-03-06 15:05:00,237.7,237.9,237.62,237.9,7944.0,234.3947,234.592,234.3159,234.592,7944.0
2023-03-06 15:10:00,237.9,238.01,237.62,237.64,6704.0,234.592,234.7004,234.3159,234.3356,6704.0
2023-03-06 15:15:00,237.73,237.73,237.45,237.64,5814.0,234.4243,234.4243,234.1482,234.3356,5814.0
2023-03-06 15:20:00,237.61,237.64,237.42,237.51,7041.0,234.306,234.3356,234.1186,234.2074,7041.0
2023-03-06 15:25:00,237.46,237.46,237.34,237.37,6665.0,234.1581,234.1581,234.0397,234.0693,6665.0
2023-03-06 15:30:00,237.3,237.56,237.26,237.45,14125.0,234.0003,234.2567,233.9609,234.1482,14125.0
2023-03-06 15:35:00,237.43,237.49,237.32,237.47,4397.0,234.1285,234.1877,234.02,234.1679,4397.0
2023-03-06 15:40:00,237.46,237.65,237.37,237.62,6845.0,234.1581,234.3454,234.0693,234.3159,6845.0
2023-03-06 15:45:00,237.68,237.74,237.52,237.66,12708.0,234.375,234.4342,234.2172,234.3553,12708.0
2023-03-06 15:50:00,237.73,237.73,237.39,237.42,5745.0,234.4243,234.4243,234.0891,234.1186,5745.0
2023-03-06 15:55:00,237.45,237.55,237.31,237.35,12877.0,234.1482,234.2468,234.0102,234.0496,12877.0
2023-03-07 09:30:00,237.39,237.58,237.12,237.55,23315.0,234.0891,234.2764,233.8228,234.2468,23315.0
2023-03-07 09:35:00,237.62,238.03,237.61,238.03,2144.0,234.3159,234.7202,234.306,234.7202,2144.0
2023-03-07 09:40:00,238.02,238.03,237.79,237.79,2264.0,234.7103,234.7202,234.4835,234.4835,2264.0
2023-03-07 09:45:00,237.92,238.12,237.87,238.06,6124.0,234.6117,234.8089,234.5624,234.7497,6124.0
2023-03-07 09:50:00,238.02,238.04,237.8,237.92,4160.0,234.7103,234.73,234.4934,234.6117,4160.0
2023-03-07 09:55:00,237.86,237.98,237.69,237.69,2528.0,234.5525,234.6708,234.3849,234.3849,2528.0
2023-03-07 10:00:00,237.65,237.69,235.81,235.81,6575.0,234.3454,234.3849,232.531,232.531,6575.0
2023-03-07 10:05:00,235.8,235.84,235.15,235.21,3939.0,232.5212,232.5606,231.8802,231.9394,3939.0
2023-03-07 10:10:00,235.3,235.69,235.0,235.51,3991.0,232.0281,232.4127,231.7323,232.2352,3991.0
2023-03-07 10:15:00,235.46,235.53,235.17,235.17,6605.0,232.1859,232.2549,231.8999,231.8999,6605.0
2023-03-07 10:20:00,235.26,236.34,235.25,236.09,4411.0,231.9887,233.0537,231.9788,232.8071,4411.0
2023-03-07 10:25:00,236.02,236.13,235.72,235.86,2190.0,232.7381,232.8466,232.4423,232.5803,2190.0
2023-03-07 10:30:00,235.98,236.86,235.97,236.74,4920.0,232.6987,233.5664,232.6888,233.4481,4920.0
2023-03-07 10:35:00,236.87,237.19,236.65,236.66,5307.0,233.5763,233.8918,233.3593,233.3692,5307.0
2023-03-07 10:40:00,236.6,236.61,235.96,235.96,6127.0,233.31,233.3199,232.6789,232.6789,6127.0
2023-03-07 10:45:00,235.94,236.64,235.85,236.39,5007.0,232.6592,233.3495,232.5705,233.103,5007.0
2023-03-07 10:50:00,236.36,236.36,235.55,235.9,2843.0,233.0734,233.0734,232.2746,232.6198,2843.0
2023-03-07 10:55:00,236.08,236.09,235.36,235.36,2786.0,232.7973,232.8071,232.0873,232.0873,2786.0
2023-03-07 11:00:00,235.3,235.82,235.3,235.81,13346.0,232.0281,232.5409,232.0281,232.531,13346.0
2023-03-07 11:05:00,235.89,236.01,235.72,235.75,11305.0,232.6099,232.7282,232.4423,232.4719,11305.0
2023-03-07 11:10:00,236.06,236.14,235.54,235.54,3076.0,232.7775,232.8564,232.2648,232.2648,3076.0
2023-03-07 11:15:00,235.51,235.66,235.46,235.61,2420.0,232.2352,232.3831,232.1859,232.3338,2420.0
2023-03-07 11:20:00,235.47,235.57,235.43,235.51,4825.0,232.1958,232.2944,232.1563,232.2352,4825.0
2023-03-07 11:25:00,235.54,235.73,235.32,235.32,1530.0,232.2648,232.4521,232.0478,232.0478,1530.0
2023-03-07 11:30:00,235.59,235.59,235.36,235.38,3908.0,232.3141,232.3141,232.0873,232.107,3908.0
2023-03-07 11:35:00,235.49,235.73,235.49,235.63,3343.0,232.2155,232.4521,232.2155,232.3535,3343.0
2023-03-07 11:40:00,235.59,236.0,235.4,236.0,13830.0,232.3141,232.7184,232.1267,232.7184,13830.0
2023-03-07 11:45:00,235.94,236.08,235.81,236.03,17860.0,232.6592,232.7973,232.531,232.748,17860.0
2023-03-07 11:50:00,236.16,236.16,235.74,235.75,9025.0,232.8762,232.8762,232.462,232.4719,9025.0
2023-03-07 11:55:00,235.55,235.6,235.39,235.51,2723.0,232.2746,232.3239,232.1169,232.2352,2723.0
2023-03-07 12:00:00,235.53,235.6,235.44,235.6,1389.0,232.2549,232.3239,232.1662,232.3239,1389.0
2023-03-07 12:05:00,235.46,235.55,235.32,235.47,3759.0,232.1859,232.2746,232.0478,232.1958,3759.0
2023-03-07 12:10:00,235.59,235.69,235.53,235.53,1608.0,232.3141,232.4127,232.2549,232.2549,1608.0
2023-03-07 12:15:00,235.52,236.03,235.46,236.03,2680.0,232.2451,232.748,232.1859,232.748,2680.0
2023-03-07 12:20:00,236.14,236.75,236.14,236.28,7505.0,232.8564,233.458,232.8564,232.9945,7505.0
2023-03-07 12:25:00,236.46,236.9,236.44,236.44,3865.0,233.172,233.6059,233.1523,233.1523,3865.0
2023-03-07 12:30:00,236.37,236.55,236.36,236.55,11525.0,233.0832,233.2607,233.0734,233.2607,11525.0
2023-03-07 12:35:00,236.6,236.6,236.27,236.39,2371.0,233.31,233.31,232.9846,233.103,2371.0
2023-03-07 12:40:00,236.37,236.44,236.15,236.28,1637.0,233.0832,233.1523,232.8663,232.9945,1637.0
2023-03-07 12:45:00,236.35,236.44,236.3,236.3,4466.0,233.0635,233.1523,233.0142,233.0142,4466.0
2023-03-07 12:50:00,236.5,236.63,236.19,236.19,1973.0,233.2114,233.3396,232.9057,232.9057,1973.0
2023-03-07 12:55:00,236.19,236.23,236.0,236.14,3088.0,232.9057,232.9452,232.7184,232.8564,3088.0
2023-03-07 13:00:00,235.88,235.98,235.75,235.75,3951.0,232.6,232.6987,232.4719,232.4719,3951.0
2023-03-07 13:05:00,235.67,235.71,235.42,235.44,4535.0,232.393,232.4324,232.1464,232.1662,4535.0
2023-03-07 13:10:00,235.53,235.58,235.42,235.5,1392.0,232.2549,232.3042,232.1464,232.2253,1392.0
2023-03-07 13:15:00,235.49,235.53,235.44,235.51,2168.0,232.2155,232.2549,232.1662,232.2352,2168.0
2023-03-07 13:20:00,235.45,235.46,235.33,235.38,4921.0,232.176,232.1859,232.0577,232.107,4921.0
2023-03-07 13:25:00,235.38,235.56,235.38,235.44,2129.0,232.107,232.2845,232.107,232.1662,2129.0
2023-03-07 13:30:00,235.38,235.72,235.34,235.34,3388.0,232.107,232.4423,232.0676,232.0676,3388.0
2023-03-07 13:35:00,235.25,235.37,235.19,235.19,1537.0,231.9788,232.0971,231.9196,231.9196,1537.0
2023-03-07 13:40:00,234.98,234.98,234.76,234.76,6489.0,231.7126,231.7126,231.4956,231.4956,6489.0
2023-03-07 13:45:00,234.75,234.76,234.35,234.43,4585.0,231.4858,231.4956,231.0913,231.1702,4585.0
2023-03-07 13:50:00,234.38,234.68,234.36,234.58,9732.0,231.1209,231.4167,231.1012,231.3181,9732.0
2023-03-07 13:55:00,234.48,234.68,234.47,234.58,1661.0,231.2195,231.4167,231.2097,231.3181,1661.0
2023-03-07 14:00:00,234.58,234.83,234.52,234.6,6357.0,231.3181,231.5647,231.259,231.3378,6357.0
2023-03-07 14:05:00,234.57,234.76,234.57,234.76,3065.0,231.3083,231.4956,231.3083,231.4956,3065.0
2023-03-07 14:10:00,234.8,234.9,234.76,234.88,3802.0,231.5351,231.6337,231.4956,231.614,3802.0
2023-03-07 14:15:00,234.78,234.95,234.69,234.87,2886.0,231.5153,231.683,231.4266,231.6041,2886.0
2023-03-07 14:20:00,234.86,234.86,234.39,234.41,6556.0,231.5942,231.5942,231.1308,231.1505,6556.0
2023-03-07 14:25:00,234.38,234.54,234.36,234.36,5142.0,231.1209,231.2787,231.1012,231.1012,5142.0
2023-03-07 14:30:00,234.4,234.52,234.31,234.36,2651.0,231.1406,231.259,231.0519,231.1012,2651.0
2023-03-07 14:35:00,234.36,234.39,234.26,234.27,5837.0,231.1012,231.1308,231.0026,231.0124,5837.0
2023-03-07 14:40:00,234.27,234.36,234.07,234.14,6477.0,231.0124,231.1012,230.8152,230.8842,6477.0
2023-03-07 14:45:00,234.14,234.3,234.07,234.14,9088.0,230.8842,231.042,230.8152,230.8842,9088.0
2023-03-07 14:50:00,234.04,234.1,233.94,233.94,1880.0,230.7856,230.8448,230.687,230.687,1880.0
2023-03-07 14:55:00,233.96,233.96,233.79,233.95,5975.0,230.7067,230.7067,230.5391,230.6969,5975.0
2023-03-07 15:00:00,233.95,234.24,233.95,234.16,2573.0,230.6969,230.9829,230.6969,230.904,2573.0
2023-03-07 15:05:00,234.13,234.28,234.13,234.14,2435.0,230.8744,231.0223,230.8744,230.8842,2435.0
2023-03-07 15:10:00,234.19,234.38,234.18,234.23,8348.0,230.9335,231.1209,230.9237,230.973,8348.0
2023-03-07 15:15:00,234.23,234.49,234.23,234.47,15552.0,230.973,231.2294,230.973,231.2097,15552.0
2023-03-07 15:20:00,234.45,234.46,234.21,234.27,3975.0,231.1899,231.1998,230.9533,231.0124,3975.0
2023-03-07 15:25:00,234.12,234.18,233.94,234.01,6870.0,230.8645,230.9237,230.687,230.7561,6870.0
2023-03-07 15:30:00,234.04,234.44,233.96,234.4,4550.0,230.7856,231.1801,230.7067,231.1406,4550.0
2023-03-07 15:35:00,234.33,234.6,234.27,234.56,28955.0,231.0716,231.3378,231.0124,231.2984,28955.0
2023-03-07 15:40:00,234.53,234.56,234.34,234.34,6732.0,231.2688,231.2984,231.0815,231.0815,6732.0
2023-03-07 15:45:00,234.32,234.35,234.17,234.27,7550.0,231.0617,231.0913,230.9138,231.0124,7550.0
2023-03-07 15:50:00,234.26,234.26,234.05,234.08,6114.0,231.0026,231.0026,230.7955,230.8251,6114.0
2023-03-07 15:55:00,234.25,234.27,234.07,234.15,7856.0,230.9927,231.0124,230.8152,230.8941,7856.0
2023-03-08 09:30:00,234.44,234.85,234.34,234.34,20029.0,231.1801,231.5844,231.0815,231.0815,20029.0
2023-03-08 09:35:00,234.18,234.3,234.05,234.26,3343.0,230.9237,231.042,230.7955,231.0026,3343.0
2023-03-08 09:40:00,234.0,234.38,233.94,234.01,2562.0,230.7462,231.1209,230.687,230.7561,2562.0
2023-03-08 09:45:00,233.88,234.14,233.87,233.95,3133.0,230.6279,230.8842,230.618,230.6969,3133.0
2023-03-08 09:50:00,234.09,234.09,233.97,233.98,820.0,230.8349,230.8349,230.7166,230.7265,820.0
2023-03-08 09:55:00,234.02,234.46,234.02,234.44,712.0,230.7659,231.1998,230.7659,231.1801,712.0
2023-03-08 10:00:00,234.29,234.29,233.1,233.67,5638.0,231.0322,231.0322,229.8587,230.4208,5638.0
2023-03-08 10:05:00,233.84,234.2,233.7,234.13,2731.0,230.5884,230.9434,230.4504,230.8744,2731.0
2023-03-08 10:10:00,234.18,234.37,234.12,234.12,1226.0,230.9237,231.111,230.8645,230.8645,1226.0
2023-03-08 10:15:00,234.12,234.16,234.08,234.16,2298.0,230.8645,230.904,230.8251,230.904,2298.0
2023-03-08 10:20:00,233.59,234.81,233.58,234.81,5738.0,230.3419,231.5449,230.332,231.5449,5738.0
2023-03-08 10:25:00,234.7,234.7,234.38,234.52,1346.0,231.4365,231.4365,231.1209,231.259,1346.0
2023-03-08 10:30:00,234.35,235.19,234.35,235.19,2440.0,231.0913,231.9196,231.0913,231.9196,2440.0
2023-03-08 10:35:00,235.15,235.15,234.87,234.87,305.0,231.8802,231.8802,231.6041,231.6041,305.0
2023-03-08 10:40:00,234.97,234.97,234.7,234.74,7722.0,231.7027,231.7027,231.4365,231.4759,7722.0
2023-03-08 10:45:00,234.66,234.72,234.35,234.35,2642.0,231.397,231.4562,231.0913,231.0913,2642.0
2023-03-08 10:50:00,234.34,234.58,234.24,234.58,10123.0,231.0815,231.3181,230.9829,231.3181,10123.0
2023-03-08 10:55:00,234.45,234.7,234.45,234.66,6761.0,231.1899,231.4365,231.1899,231.397,6761.0
2023-03-08 11:00:00,234.52,234.84,234.52,234.74,1542.0,231.259,231.5745,231.259,231.4759,1542.0
2023-03-08 11:05:00,235.1,235.29,235.1,235.16,3909.0,231.8309,232.0183,231.8309,231.8901,3909.0
2023-03-08 11:10:00,235.16,235.2,235.15,235.17,3588.0,231.8901,231.9295,231.8802,231.8999,3588.0
2023-03-08 11:15:00,235.1,235.18,234.96,235.0,8421.0,231.8309,231.9098,231.6928,231.7323,8421.0
2023-03-08 11:20:00,235.04,235.07,235.0,235.06,2111.0,231.7717,231.8013,231.7323,231.7915,2111.0
2023-03-08 11:25:00,234.93,234.93,234.67,234.67,2301.0,231.6633,231.6633,231.4069,231.4069,2301.0
2023-03-08 11:30:00,234.68,234.68,234.4,234.48,2181.0,231.4167,231.4167,231.1406,231.2195,2181.0
2023-03-08 11:35:00,234.25,234.45,234.21,234.41,4424.0,230.9927,231.1899,230.9533,231.1505,4424.0
2023-03-08 11:40:00,234.75,235.1,234.74,235.03,4102.0,231.4858,231.8309,231.4759,231.7619,4102.0
2023-03-08 11:45:00,235.13,235.67,235.1,235.62,6073.0,231.8605,232.393,231.8309,232.3437,6073.0
2023-03-08 11:50:00,235.55,235.72,235.52,235.57,3209.0,232.2746,232.4423,232.2451,232.2944,3209.0
2023-03-08 11:55:00,235.61,235.63,235.47,235.49,2244.0,232.3338,232.3535,232.1958,232.2155,2244.0
2023-03-08 12:00:00,235.66,235.66,235.42,235.43,913.0,232.3831,232.3831,232.1464,232.1563,913.0
2023-03-08 12:05:00,235.37,235.37,234.99,235.1,3443.0,232.0971,232.0971,231.7224,231.8309,3443.0
2023-03-08 12:10:00,235.02,235.02,234.73,234.8,2005.0,231.752,231.752,231.466,231.5351,2005.0
2023-03-08 12:15:00,234.81,234.85,234.71,234.85,3016.0,231.5449,231.5844,231.4463,231.5844,3016.0
2023-03-08 12:20:00,234.9,234.9,234.78,234.82,1421.0,231.6337,231.6337,231.5153,231.5548,1421.0
2023-03-08 12:25:00,234.83,234.84,234.57,234.59,4214.0,231.5647,231.5745,231.3083,231.328,4214.0
2023-03-08 12:30:00,234.5,234.5,234.11,234.37,869.0,231.2392,231.2392,230.8547,231.111,869.0
2023-03-08 12:35:00,234.42,234.7,234.42,234.6,1066.0,231.1604,231.4365,231.1604,231.3378,1066.0
2023-03-08 12:40:00,234.77,234.85,234.7,234.8,11427.0,231.5055,231.5844,231.4365,231.5351,11427.0
2023-03-08 12:45:00,234.8,234.81,234.76,234.77,879.0,231.5351,231.5449,231.4956,231.5055,879.0
2023-03-08 12:50:00,234.77,234.77,234.52,234.6,1087.0,231.5055,231.5055,231.259,231.3378,1087.0
2023-03-08 12:55:00,234.47,234.54,234.33,234.45,2422.0,231.2097,231.2787,231.0716,231.1899,2422.0
2023-03-08 13:00:00,234.57,234.66,234.13,234.22,3765.0,231.3083,231.397,230.8744,230.9631,3765.0
2023-03-08 13:05:00,234.22,234.46,234.21,234.26,2012.0,230.9631,231.1998,230.9533,231.0026,2012.0
2023-03-08 13:10:00,234.22,234.31,234.05,234.31,11953.0,230.9631,231.0519,230.7955,231.0519,11953.0
2023-03-08 13:15:00,234.1,234.2,233.99,234.09,7977.0,230.8448,230.9434,230.7363,230.8349,7977.0
2023-03-08 13:20:00,234.05,234.29,234.01,234.28,4331.0,230.7955,231.0322,230.7561,231.0223,4331.0
2023-03-08 13:25:00,234.2,234.2,233.94,233.94,1581.0,230.9434,230.9434,230.687,230.687,1581.0
2023-03-08 13:30:00,233.86,233.97,233.77,233.97,10081.0,230.6081,230.7166,230.5194,230.7166,10081.0
2023-03-08 13:35:00,233.95,233.95,233.81,233.81,1896.0,230.6969,230.6969,230.5588,230.5588,1896.0
2023-03-08 13:40:00,233.67,233.87,233.66,233.87,4530.0,230.4208,230.618,230.4109,230.618,4530.0
2023-03-08 13:45:00,233.78,233.87,233.74,233.74,8035.0,230.5293,230.618,230.4898,230.4898,8035.0
2023-03-08 13:50:00,233.7,233.97,233.66,233.97,5436.0,230.4504,230.7166,230.4109,230.7166,5436.0
2023-03-08 13:55:00,234.04,234.04,233.78,233.89,4496.0,230.7856,230.7856,230.5293,230.6377,4496.0
2023-03-08 14:00:00,233.97,234.09,233.97,234.0,3290.0,230.7166,230.8349,230.7166,230.7462,3290.0
2023-03-08 14:05:00,233.96,234.17,233.88,234.16,4153.0,230.7067,230.9138,230.6279,230.904,4153.0
2023-03-08 14:10:00,234.31,234.46,234.31,234.34,3212.0,231.0519,231.1998,231.0519,231.0815,3212.0
2023-03-08 14:15:00,234.2,234.35,234.2,234.27,6250.0,230.9434,231.0913,230.9434,231.0124,6250.0
2023-03-08 14:20:00,234.27,234.47,234.25,234.37,14579.0,231.0124,231.2097,230.9927,231.111,14579.0
2023-03-08 14:25:00,234.32,234.56,234.32,234.52,7961.0,231.0617,231.2984,231.0617,231.259,7961.0
2023-03-08 14:30:00,234.56,234.58,234.41,234.49,7376.0,231.2984,231.3181,231.1505,231.2294,7376.0
2023-03-08 14:35:00,234.48,234.73,234.48,234.59,2422.0,231.2195,231.466,231.2195,231.328,2422.0
2023-03-08 14:40:00,234.65,234.72,234.4,234.44,3500.0,231.3872,231.4562,231.1406,231.1801,3500.0
2023-03-08 14:45:00,234.48,234.51,234.41,234.48,1790.0,231.2195,231.2491,231.1505,231.2195,1790.0
2023-03-08 14:50:00,234.46,234.46,234.26,234.44,5312.0,231.1998,231.1998,231.0026,231.1801,5312.0
2023-03-08 14:55:00,234.4,234.4,234.22,234.29,6891.0,231.1406,231.1406,230.9631,231.0322,6891.0
2023-03-08 15:00:00,234.3,234.43,234.18,234.25,3170.0,231.042,231.1702,230.9237,230.9927,3170.0
2023-03-08 15:05:00,234.16,234.17,233.99,234.12,3669.0,230.904,230.9138,230.7363,230.8645,3669.0
2023-03-08 15:10:00,234.15,234.15,234.0,234.06,3540.0,230.8941,230.8941,230.7462,230.8054,3540.0
2023-03-08 15:15:00,234.06,234.1,233.96,233.99,6897.0,230.8054,230.8448,230.7067,230.7363,6897.0
2023-03-08 15:20:00,234.0,234.12,233.96,233.98,10268.0,230.7462,230.8645,230.7067,230.7265,10268.0
2023-03-08 15:25:00,233.91,234.09,233.87,234.08,7456.0,230.6574,230.8349,230.618,230.8251,7456.0
2023-03-08 15:30:00,234.07,234.26,234.07,234.24,2893.0,230.8152,231.0026,230.8152,230.9829,2893.0
2023-03-08 15:35:00,234.29,234.71,234.29,234.64,7666.0,231.0322,231.4463,231.0322,231.3773,7666.0
2023-03-08 15:40:00,234.69,235.05,234.69,235.05,11034.0,231.4266,231.7816,231.4266,231.7816,11034.0
2023-03-08 15:45:00,235.15,235.41,235.12,235.16,5405.0,231.8802,232.1366,231.8506,231.8901,5405.0
2023-03-08 15:50:00,235.19,235.23,235.05,235.07,5906.0,231.9196,231.9591,231.7816,231.8013,5906.0
2023-03-08 15:55:00,235.0,235.12,234.99,235.07,13799.0,231.7323,231.8506,231.7224,231.8013,13799.0
2023-03-09 09:30:00,235.45,236.13,235.2,236.12,34138.0,232.176,232.8466,231.9295,232.8367,34138.0
2023-03-09 09:35:00,236.14,236.27,236.08,236.25,3290.0,232.8564,232.9846,232.7973,232.9649,3290.0
2023-03-09 09:40:00,236.29,236.29,236.07,236.26,1413.0,233.0043,233.0043,232.7874,232.9748,1413.0
2023-03-09 09:45:00,236.33,237.09,236.33,237.01,6221.0,233.0438,233.7932,233.0438,233.7143,6221.0
2023-03-09 09:50:00,237.13,237.27,236.85,236.9,7657.0,233.8327,233.9707,233.5566,233.6059,7657.0
2023-03-09 09:55:00,236.93,237.17,236.93,237.06,4412.0,233.6354,233.8721,233.6354,233.7636,4412.0
2023-03-09 10:00:00,237.17,237.42,236.98,237.32,4394.0,233.8721,234.1186,233.6848,234.02,4394.0
2023-03-09 10:05:00,237.35,237.49,237.0,237.09,7851.0,234.0496,234.1877,233.7045,233.7932,7851.0
2023-03-09 10:10:00,237.26,237.26,236.7,236.7,1950.0,233.9609,233.9609,233.4086,233.4086,1950.0
2023-03-09 10:15:00,236.7,236.7,236.26,236.49,3115.0,233.4086,233.4086,232.9748,233.2016,3115.0
2023-03-09 10:20:00,236.47,236.66,236.46,236.46,11383.0,233.1818,233.3692,233.172,233.172,11383.0
2023-03-09 10:25:00,236.46,236.75,236.41,236.75,18798.0,233.172,233.458,233.1227,233.458,18798.0
2023-03-09 10:30:00,236.79,237.19,236.73,237.17,47765.0,233.4974,233.8918,233.4382,233.8721,47765.0
2023-03-09 10:35:00,237.18,237.24,237.06,237.06,12343.0,233.882,233.9411,233.7636,233.7636,12343.0
2023-03-09 10:40:00,237.17,237.25,237.06,237.19,6664.0,233.8721,233.951,233.7636,233.8918,6664.0
2023-03-09 10:45:00,237.24,237.35,237.06,237.2,7206.0,233.9411,234.0496,233.7636,233.9017,7206.0
2023-03-09 10:50:00,237.13,237.16,236.99,237.06,11820.0,233.8327,233.8623,233.6946,233.7636,11820.0
2023-03-09 10:55:00,237.01,237.01,236.54,236.63,9037.0,233.7143,233.7143,233.2509,233.3396,9037.0
2023-03-09 11:00:00,236.6,236.64,236.31,236.44,40248.0,233.31,233.3495,233.0241,233.1523,40248.0
2023-03-09 11:05:00,236.47,236.52,236.28,236.45,6044.0,233.1818,233.2312,232.9945,233.1621,6044.0
2023-03-09 11:10:00,236.44,236.64,236.43,236.64,2863.0,233.1523,233.3495,233.1424,233.3495,2863.0
2023-03-09 11:15:00,236.64,236.73,236.5,236.53,3075.0,233.3495,233.4382,233.2114,233.241,3075.0
2023-03-09 11:20:00,236.6,236.75,236.44,236.74,4024.0,233.31,233.458,233.1523,233.4481,4024.0
2023-03-09 11:25:00,236.63,236.63,236.25,236.27,1922.0,233.3396,233.3396,232.9649,232.9846,1922.0
2023-03-09 11:30:00,236.19,236.37,236.19,236.29,84552.0,232.9057,233.0832,232.9057,233.0043,84552.0
2023-03-09 11:35:00,236.33,236.36,236.19,236.2,2242.0,233.0438,233.0734,232.9057,232.9156,2242.0
2023-03-09 11:40:00,236.22,236.48,236.22,236.33,2444.0,232.9353,233.1917,232.9353,233.0438,2444.0
2023-03-09 11:45:00,236.48,236.62,236.42,236.6,3399.0,233.1917,233.3298,233.1325,233.31,3399.0
2023-03-09 11:50:00,236.52,236.62,236.39,236.46,65247.0,233.2312,233.3298,233.103,233.172,65247.0
2023-03-09 11:55:00,236.42,236.43,236.15,236.16,1785.0,233.1325,233.1424,232.8663,232.8762,1785.0
2023-03-09 12:00:00,236.19,236.21,235.64,235.64,1345.0,232.9057,232.9255,232.3634,232.3634,1345.0
2023-03-09 12:05:00,235.57,235.82,235.51,235.82,2604.0,232.2944,232.5409,232.2352,232.5409,2604.0
2023-03-09 12:10:00,235.81,235.9,235.74,235.75,3847.0,232.531,232.6198,232.462,232.4719,3847.0
2023-03-09 12:15:00,235.79,235.97,235.66,235.92,15428.0,232.5113,232.6888,232.3831,232.6395,15428.0
2023-03-09 12:20:00,235.93,236.12,235.86,236.03,15659.0,232.6494,232.8367,232.5803,232.748,15659.0
2023-03-09 12:25:00,236.02,236.2,235.98,236.14,9409.0,232.7381,232.9156,232.6987,232.8564,9409.0
2023-03-09 12:30:00,236.24,236.24,236.04,236.06,4183.0,232.955,232.955,232.7578,232.7775,4183.0
2023-03-09 12:35:00,236.05,236.05,235.63,235.65,1133.0,232.7677,232.7677,232.3535,232.3732,1133.0
2023-03-09 12:40:00,235.79,235.79,235.36,235.36,6266.0,232.5113,232.5113,232.0873,232.0873,6266.0
2023-03-09 12:45:00,235.39,235.39,234.98,235.07,3064.0,232.1169,232.1169,231.7126,231.8013,3064.0
2023-03-09 12:50:00,235.05,235.26,235.05,235.21,2096.0,231.7816,231.9887,231.7816,231.9394,2096.0
2023-03-09 12:55:00,235.21,235.31,235.12,235.22,3125.0,231.9394,232.038,231.8506,231.9492,3125.0
2023-03-09 13:00:00,235.15,235.44,235.14,235.44,6744.0,231.8802,232.1662,231.8703,232.1662,6744.0
2023-03-09 13:05:00,235.38,235.38,235.21,235.24,1102.0,232.107,232.107,231.9394,231.9689,1102.0
2023-03-09 13:10:00,235.24,235.24,234.84,234.91,1296.0,231.9689,231.9689,231.5745,231.6435,1296.0
2023-03-09 13:15:00,234.85,234.88,234.61,234.64,3231.0,231.5844,231.614,231.3477,231.3773,3231.0
2023-03-09 13:20:00,234.76,234.79,234.19,234.2,1521.0,231.4956,231.5252,230.9335,230.9434,1521.0
2023-03-09 13:25:00,234.08,234.09,233.83,234.07,3420.0,230.8251,230.8349,230.5786,230.8152,3420.0
2023-03-09 13:30:00,233.93,233.93,233.61,233.62,3011.0,230.6772,230.6772,230.3616,230.3715,3011.0
2023-03-09 13:35:00,233.63,233.64,233.3,233.31,10475.0,230.3813,230.3912,230.0559,230.0658,10475.0
2023-03-09 13:40:00,233.32,233.69,233.32,233.61,3147.0,230.0756,230.4405,230.0756,230.3616,3147.0
2023-03-09 13:45:00,233.61,233.66,232.82,232.91,7185.0,230.3616,230.4109,229.5826,229.6713,7185.0
2023-03-09 13:50:00,232.83,233.19,232.69,232.98,4500.0,229.5925,229.9475,229.4544,229.7404,4500.0
2023-03-09 13:55:00,232.99,233.0,232.94,232.97,3098.0,229.7502,229.7601,229.7009,229.7305,3098.0
2023-03-09 14:00:00,232.94,233.01,232.43,232.46,10165.0,229.7009,229.77,229.198,229.2276,10165.0
2023-03-09 14:05:00,232.45,232.68,232.42,232.59,3737.0,229.2177,229.4445,229.1882,229.3558,3737.0
2023-03-09 14:10:00,232.65,232.66,232.38,232.48,8307.0,229.415,229.4248,229.1487,229.2473,8307.0
2023-03-09 14:15:00,232.6,232.87,232.6,232.63,5111.0,229.3657,229.6319,229.3657,229.3952,5111.0
2023-03-09 14:20:00,232.78,232.86,232.66,232.83,1683.0,229.5432,229.622,229.4248,229.5925,1683.0
2023-03-09 14:25:00,233.05,233.09,232.73,232.75,5721.0,229.8094,229.8488,229.4939,229.5136,5721.0
2023-03-09 14:30:00,232.64,232.66,232.13,232.33,4951.0,229.4051,229.4248,228.9022,229.0994,4951.0
2023-03-09 14:35:00,232.29,232.66,232.24,232.63,6005.0,229.06,229.4248,229.0107,229.3952,6005.0
2023-03-09 14:40:00,232.67,232.93,232.67,232.78,6179.0,229.4347,229.6911,229.4347,229.5432,6179.0
2023-03-09 14:45:00,232.85,232.9,232.41,232.41,9729.0,229.6122,229.6615,229.1783,229.1783,9729.0
2023-03-09 14:50:00,232.43,232.43,232.21,232.34,6314.0,229.198,229.198,228.9811,229.1093,6314.0
2023-03-09 14:55:00,232.34,232.35,232.04,232.08,3235.0,229.1093,229.1191,228.8134,228.8529,3235.0
2023-03-09 15:00:00,232.19,232.21,231.91,231.91,21395.0,228.9614,228.9811,228.6853,228.6853,21395.0
2023-03-09 15:05:00,231.8,231.86,231.51,231.7,13159.0,228.5768,228.6359,228.2908,228.4782,13159.0
2023-03-09 15:10:00,231.58,231.85,231.44,231.6,22623.0,228.3598,228.6261,228.2218,228.3796,22623.0
2023-03-09 15:15:00,231.45,231.54,230.76,230.8,10034.0,228.2316,228.3204,227.5512,227.5907,10034.0
2023-03-09 15:20:00,230.73,231.02,230.33,230.71,10724.0,227.5217,227.8076,227.1272,227.5019,10724.0
2023-03-09 15:25:00,230.61,231.2,230.61,230.74,7781.0,227.4033,227.9851,227.4033,227.5315,7781.0
2023-03-09 15:30:00,230.75,231.54,230.55,231.29,138360.0,227.5414,228.3204,227.3442,228.0739,138360.0
2023-03-09 15:35:00,231.28,231.44,230.82,231.43,14680.0,228.064,228.2218,227.6104,228.2119,14680.0
2023-03-09 15:40:00,231.27,231.38,231.19,231.21,19186.0,228.0542,228.1626,227.9753,227.995,19186.0
2023-03-09 15:45:00,231.23,231.36,230.74,231.16,13094.0,228.0147,228.1429,227.5315,227.9457,13094.0
2023-03-09 15:50:00,231.37,231.59,231.23,231.38,6111.0,228.1528,228.3697,228.0147,228.1626,6111.0
2023-03-09 15:55:00,231.46,231.47,230.7,230.84,31181.0,228.2415,228.2514,227.4921,227.6301,31181.0
2023-03-10 09:30:00,230.9,230.98,229.81,229.81,32258.0,227.6893,227.7682,226.6145,226.6145,32258.0
2023-03-10 09:35:00,229.71,229.71,229.0,229.0,13465.0,226.5158,226.5158,225.8157,225.8157,13465.0
2023-03-10 09:40:00,229.02,229.1,228.29,228.42,6435.0,225.8354,225.9143,225.1156,225.2438,6435.0
2023-03-10 09:45:00,228.3,228.3,227.6,227.95,9295.0,225.1255,225.1255,224.4352,224.7803,9295.0
2023-03-10 09:50:00,227.85,228.42,227.67,228.13,7429.0,224.6817,225.2438,224.5042,224.9578,7429.0
2023-03-10 09:55:00,228.3,228.57,227.96,228.5,3809.0,225.1255,225.3917,224.7902,225.3227,3809.0
2023-03-10 10:00:00,228.73,229.35,228.73,229.07,14257.0,225.5495,226.1609,225.5495,225.8847,14257.0
2023-03-10 10:05:00,229.34,229.73,229.21,229.54,3280.0,226.151,226.5356,226.0228,226.3482,3280.0
2023-03-10 10:10:00,229.49,229.56,229.11,229.33,8622.0,226.2989,226.3679,225.9242,226.1411,8622.0
2023-03-10 10:15:00,229.27,229.37,228.78,228.78,9186.0,226.082,226.1806,225.5988,225.5988,9186.0
2023-03-10 10:20:00,228.94,228.94,228.17,228.24,2161.0,225.7566,225.7566,224.9973,225.0663,2161.0
2023-03-10 10:25:00,228.48,228.68,228.3,228.48,2124.0,225.3029,225.5002,225.1255,225.3029,2124.0
2023-03-10 10:30:00,228.75,229.31,228.63,228.89,5959.0,225.5692,226.1214,225.4509,225.7072,5959.0
2023-03-10 10:35:00,229.19,229.59,229.18,229.23,4090.0,226.0031,226.3975,225.9932,226.0425,4090.0
2023-03-10 10:40:00,229.48,229.62,228.55,228.58,3611.0,226.289,226.4271,225.372,225.4016,3611.0
2023-03-10 10:45:00,228.42,228.42,228.37,228.38,829.0,225.2438,225.2438,225.1945,225.2043,829.0
2023-03-10 10:50:00,228.66,229.09,228.35,229.08,7761.0,225.4804,225.9045,225.1748,225.8946,7761.0
2023-03-10 10:55:00,229.28,230.33,229.28,230.26,4565.0,226.0918,227.1272,226.0918,227.0582,4565.0
2023-03-10 11:00:00,230.04,230.26,229.81,229.93,3981.0,226.8413,227.0582,226.6145,226.7328,3981.0
2023-03-10 11:05:00,229.8,230.23,229.79,230.2,3353.0,226.6046,227.0286,226.5947,226.999,3353.0
2023-03-10 11:10:00,230.35,230.37,229.76,229.99,2442.0,227.1469,227.1667,226.5651,226.792,2442.0
2023-03-10 11:15:00,229.69,229.88,229.5,229.88,2833.0,226.4961,226.6835,226.3088,226.6835,2833.0
2023-03-10 11:20:00,229.79,230.43,229.78,230.31,5710.0,226.5947,227.2258,226.5849,227.1075,5710.0
2023-03-10 11:25:00,230.34,230.86,230.33,230.77,6615.0,227.1371,227.6499,227.1272,227.5611,6615.0
2023-03-10 11:30:00,230.84,231.25,230.84,231.25,15306.0,227.6301,228.0344,227.6301,228.0344,15306.0
2023-03-10 11:35:00,231.35,231.39,230.78,230.78,7103.0,228.133,228.1725,227.571,227.571,7103.0
2023-03-10 11:40:00,230.96,231.14,230.58,230.59,2172.0,227.7485,227.926,227.3737,227.3836,2172.0
2023-03-10 11:45:00,230.65,230.66,229.71,229.92,17335.0,227.4428,227.4526,226.5158,226.7229,17335.0
2023-03-10 11:50:00,229.86,229.86,229.46,229.68,21824.0,226.6638,226.6638,226.2693,226.4863,21824.0
2023-03-10 11:55:00,229.6,229.66,229.18,229.37,15175.0,226.4074,226.4665,225.9932,226.1806,15175.0
2023-03-10 12:00:00,229.41,229.59,229.35,229.42,4518.0,226.22,226.3975,226.1609,226.2299,4518.0
2023-03-10 12:05:00,229.37,229.43,228.62,228.62,5371.0,226.1806,226.2397,225.441,225.441,5371.0
2023-03-10 12:10:00,228.69,228.8,228.56,228.65,4691.0,225.51,225.6185,225.3818,225.4706,4691.0
2023-03-10 12:15:00,228.86,228.91,228.67,228.75,48088.0,225.6777,225.727,225.4903,225.5692,48088.0
2023-03-10 12:20:00,228.54,228.76,228.54,228.59,6042.0,225.3621,225.5791,225.3621,225.4114,6042.0
2023-03-10 12:25:00,228.54,228.67,228.43,228.5,7095.0,225.3621,225.4903,225.2536,225.3227,7095.0
2023-03-10 12:30:00,228.81,229.47,228.66,229.47,3425.0,225.6284,226.2792,225.4804,226.2792,3425.0
2023-03-10 12:35:00,229.31,229.39,229.14,229.34,3497.0,226.1214,226.2003,225.9538,226.151,3497.0
2023-03-10 12:40:00,229.35,229.35,228.72,228.93,2715.0,226.1609,226.1609,225.5396,225.7467,2715.0
2023-03-10 12:45:00,228.72,228.78,228.66,228.72,2303.0,225.5396,225.5988,225.4804,225.5396,2303.0
2023-03-10 12:50:00,228.8,228.8,228.21,228.3,3422.0,225.6185,225.6185,225.0367,225.1255,3422.0
2023-03-10 12:55:00,228.27,228.27,227.87,227.88,4108.0,225.0959,225.0959,224.7014,224.7113,4108.0
2023-03-10 13:00:00,227.91,228.24,227.86,227.95,2548.0,224.7409,225.0663,224.6916,224.7803,2548.0
2023-03-10 13:05:00,227.94,228.08,227.87,227.97,3169.0,224.7705,224.9085,224.7014,224.8,3169.0
2023-03-10 13:10:00,228.09,228.09,227.86,227.91,1714.0,224.9184,224.9184,224.6916,224.7409,1714.0
2023-03-10 13:15:00,227.82,227.82,227.52,227.65,3817.0,224.6521,224.6521,224.3563,224.4845,3817.0
2023-03-10 13:20:00,227.58,227.63,227.16,227.23,17932.0,224.4155,224.4648,224.0013,224.0703,17932.0
2023-03-10 13:25:00,227.23,227.23,226.69,226.89,15579.0,224.0703,224.0703,223.5378,223.7351,15579.0
2023-03-10 13:30:00,227.0,227.0,226.52,226.55,7236.0,223.8435,223.8435,223.3702,223.3998,7236.0
2023-03-10 13:35:00,226.51,226.74,226.46,226.63,17182.0,223.3603,223.5871,223.311,223.4787,17182.0
2023-03-10 13:40:00,226.56,226.56,226.31,226.31,3194.0,223.4096,223.4096,223.1631,223.1631,3194.0
2023-03-10 13:45:00,226.35,226.48,226.01,226.07,3833.0,223.2026,223.3308,222.8673,222.9265,3833.0
2023-03-10 13:50:00,226.12,226.18,225.77,226.15,17581.0,222.9758,223.0349,222.6306,223.0053,17581.0
2023-03-10 13:55:00,226.16,226.2,226.0,226.15,4289.0,223.0152,223.0547,222.8574,223.0053,4289.0
2023-03-10 14:00:00,226.3,226.76,226.25,226.76,5702.0,223.1533,223.6069,223.104,223.6069,5702.0
2023-03-10 14:05:00,227.02,227.23,226.54,227.23,6649.0,223.8632,224.0703,223.3899,224.0703,6649.0
2023-03-10 14:10:00,227.38,227.38,226.88,226.88,6590.0,224.2182,224.2182,223.7252,223.7252,6590.0
2023-03-10 14:15:00,226.99,227.0,226.54,226.83,3349.0,223.8337,223.8435,223.3899,223.6759,3349.0
2023-03-10 14:20:00,226.64,226.81,226.37,226.58,3395.0,223.4885,223.6562,223.2223,223.4294,3395.0
2023-03-10 14:25:00,226.39,226.42,226.3,226.34,5470.0,223.242,223.2716,223.1533,223.1927,5470.0
2023-03-10 14:30:00,226.43,227.03,226.42,226.74,5889.0,223.2815,223.8731,223.2716,223.5871,5889.0
2023-03-10 14:35:00,226.81,227.23,226.8,227.02,10630.0,223.6562,224.0703,223.6463,223.8632,10630.0
2023-03-10 14:40:00,226.91,227.51,226.82,226.87,16698.0,223.7548,224.3464,223.666,223.7153,16698.0
2023-03-10 14:45:00,226.89,227.95,226.88,227.95,4090.0,223.7351,224.7803,223.7252,224.7803,4090.0
2023-03-10 14:50:00,227.84,227.92,227.58,227.8,9779.0,224.6718,224.7507,224.4155,224.6324,9779.0
2023-03-10 14:55:00,227.86,228.03,227.44,227.69,4088.0,224.6916,224.8592,224.2774,224.5239,4088.0
2023-03-10 15:00:00,227.8,227.8,227.34,227.6,18224.0,224.6324,224.6324,224.1788,224.4352,18224.0
2023-03-10 15:05:00,227.34,227.71,226.97,227.66,13743.0,224.1788,224.5437,223.8139,224.4944,13743.0
2023-03-10 15:10:00,227.57,227.93,227.3,227.44,8748.0,224.4056,224.7606,224.1394,224.2774,8748.0
2023-03-10 15:15:00,227.56,227.73,226.85,226.85,10736.0,224.3957,224.5634,223.6956,223.6956,10736.0
2023-03-10 15:20:00,226.86,227.02,226.72,226.97,23708.0,223.7055,223.8632,223.5674,223.8139,23708.0
2023-03-10 15:25:00,227.18,227.39,226.97,227.39,7515.0,224.021,224.2281,223.8139,224.2281,7515.0
2023-03-10 15:30:00,227.13,227.28,226.81,226.83,41325.0,223.9717,224.1196,223.6562,223.6759,41325.0
2023-03-10 15:35:00,226.83,226.84,226.36,226.38,52460.0,223.6759,223.6858,223.2124,223.2321,52460.0
2023-03-10 15:40:00,226.34,226.35,225.95,226.08,74088.0,223.1927,223.2026,222.8081,222.9363,74088.0
2023-03-10 15:45:00,226.09,226.18,225.96,226.01,45082.0,222.9462,223.0349,222.818,222.8673,45082.0
2023-03-10 15:50:00,226.01,226.73,225.91,226.45,48220.0,222.8673,223.5773,222.7687,223.3012,48220.0
2023-03-10 15:55:00,226.43,226.84,226.3,226.74,60364.0,223.2815,223.6858,223.1533,223.5871,60364.0
2023-03-13 09:30:00,225.19,225.76,224.82,225.04,53886.0,222.0587,222.6208,221.6938,221.9108,53886.0
2023-03-13 09:35:00,224.99,224.99,224.0,224.12,9770.0,221.8615,221.8615,220.8852,221.0036,9770.0
2023-03-13 09:40:00,224.61,224.79,224.02,224.1,3563.0,221.4868,221.6643,220.905,220.9839,3563.0
2023-03-13 09:45:00,224.4,226.84,224.2,226.73,6868.0,221.2797,223.6858,221.0825,223.5773,6868.0
2023-03-13 09:50:00,226.71,227.43,226.42,227.03,7592.0,223.5576,224.2675,223.2716,223.8731,7592.0
2023-03-13 09:55:00,226.83,227.9,226.83,227.37,9886.0,223.6759,224.731,223.6759,224.2084,9886.0
2023-03-13 10:00:00,227.31,227.5,226.87,227.36,14379.0,224.1492,224.3366,223.7153,224.1985,14379.0
2023-03-13 10:05:00,227.19,228.36,226.66,227.89,7037.0,224.0309,225.1846,223.5083,224.7212,7037.0
2023-03-13 10:10:00,228.04,228.07,227.25,227.31,5741.0,224.8691,224.8986,224.0901,224.1492,5741.0
2023-03-13 10:15:00,227.33,227.34,226.78,226.81,6027.0,224.1689,224.1788,223.6266,223.6562,6027.0
2023-03-13 10:20:00,226.65,227.73,226.61,226.84,2662.0,223.4984,224.5634,223.459,223.6858,2662.0
2023-03-13 10:25:00,227.0,227.44,226.61,226.79,7453.0,223.8435,224.2774,223.459,223.6364,7453.0
2023-03-13 10:30:00,226.88,228.16,226.8,227.85,11044.0,223.7252,224.9874,223.6463,224.6817,11044.0
2023-03-13 10:35:00,228.13,228.13,227.26,227.83,11192.0,224.9578,224.9578,224.0999,224.662,11192.0
2023-03-13 10:40:00,227.83,227.83,226.97,227.52,9157.0,224.662,224.662,223.8139,224.3563,9157.0
2023-03-13 10:45:00,227.82,228.04,227.46,227.88,4171.0,224.6521,224.8691,224.2971,224.7113,4171.0
2023-03-13 10:50:00,227.81,227.89,226.88,227.03,7056.0,224.6423,224.7212,223.7252,223.8731,7056.0
2023-03-13 10:55:00,227.49,228.99,227.49,228.83,6657.0,224.3267,225.8059,224.3267,225.6481,6657.0
2023-03-13 11:00:00,228.65,229.67,228.65,229.07,13105.0,225.4706,226.4764,225.4706,225.8847,13105.0
2023-03-13 11:05:00,229.25,229.54,228.94,229.15,11700.0,226.0622,226.3482,225.7566,225.9636,11700.0
2023-03-13 11:10:00,229.12,230.16,229.12,229.52,7323.0,225.934,226.9596,225.934,226.3285,7323.0
2023-03-13 11:15:00,229.56,230.21,229.5,229.79,178862.0,226.3679,227.0089,226.3088,226.5947,178862.0
2023-03-13 11:20:00,230.02,230.22,229.46,229.63,8209.0,226.8215,227.0188,226.2693,226.437,8209.0
2023-03-13 11:25:00,229.72,230.54,229.59,230.45,9040.0,226.5257,227.3343,226.3975,227.2456,9040.0
2023-03-13 11:30:00,230.44,230.57,229.85,229.94,5856.0,227.2357,227.3639,226.6539,226.7426,5856.0
2023-03-13 11:35:00,229.71,229.86,229.22,229.37,8714.0,226.5158,226.6638,226.0327,226.1806,8714.0
2023-03-13 11:40:00,229.45,230.26,229.39,230.02,10221.0,226.2595,227.0582,226.2003,226.8215,10221.0
2023-03-13 11:45:00,229.93,230.78,229.78,230.61,8177.0,226.7328,227.571,226.5849,227.4033,8177.0
2023-03-13 11:50:00,230.53,230.53,229.64,229.64,96138.0,227.3244,227.3244,226.4468,226.4468,96138.0
2023-03-13 11:55:00,229.52,230.3,229.43,230.19,13693.0,226.3285,227.0976,226.2397,226.9892,13693.0
2023-03-13 12:00:00,230.16,231.05,229.64,229.88,13043.0,226.9596,227.8372,226.4468,226.6835,13043.0
2023-03-13 12:05:00,230.0,230.72,229.85,230.71,5225.0,226.8018,227.5118,226.6539,227.5019,5225.0
2023-03-13 12:10:00,230.67,230.67,229.84,230.31,2834.0,227.4625,227.4625,226.644,227.1075,2834.0
2023-03-13 12:15:00,230.25,230.67,229.97,229.97,5559.0,227.0483,227.4625,226.7722,226.7722,5559.0
2023-03-13 12:20:00,230.01,230.16,229.42,229.45,8803.0,226.8117,226.9596,226.2299,226.2595,8803.0
2023-03-13 12:25:00,229.4,229.8,229.32,229.65,5255.0,226.2102,226.6046,226.1313,226.4567,5255.0
2023-03-13 12:30:00,229.82,229.86,229.07,229.14,4183.0,226.6243,226.6638,225.8847,225.9538,4183.0
2023-03-13 12:35:00,229.03,229.96,229.02,229.75,5883.0,225.8453,226.7624,225.8354,226.5553,5883.0
2023-03-13 12:40:00,229.8,230.46,229.79,230.05,5203.0,226.6046,227.2554,226.5947,226.8511,5203.0
2023-03-13 12:45:00,229.98,230.28,228.81,228.97,5561.0,226.7821,227.0779,225.6284,225.7861,5561.0
2023-03-13 12:50:00,229.11,229.53,228.83,229.34,8578.0,225.9242,226.3383,225.6481,226.151,8578.0
2023-03-13 12:55:00,229.23,229.36,228.86,229.11,4227.0,226.0425,226.1707,225.6777,225.9242,4227.0
2023-03-13 13:00:00,229.13,229.13,228.37,228.71,5616.0,225.9439,225.9439,225.1945,225.5297,5616.0
2023-03-13 13:05:00,228.58,228.98,228.35,228.88,4111.0,225.4016,225.796,225.1748,225.6974,4111.0
2023-03-13 13:10:00,229.04,229.19,228.82,228.86,5760.0,225.8552,226.0031,225.6382,225.6777,5760.0
2023-03-13 13:15:00,229.01,229.62,228.83,229.08,24551.0,225.8256,226.4271,225.6481,225.8946,24551.0
2023-03-13 13:20:00,229.08,229.08,228.64,228.7,5277.0,225.8946,225.8946,225.4607,225.5199,5277.0
2023-03-13 13:25:00,228.59,228.95,228.48,228.75,12335.0,225.4114,225.7664,225.3029,225.5692,12335.0
2023-03-13 13:30:00,228.8,228.95,228.39,228.39,7936.0,225.6185,225.7664,225.2142,225.2142,7936.0
2023-03-13 13:35:00,228.34,229.82,228.26,229.79,9221.0,225.1649,226.6243,225.086,226.5947,9221.0
2023-03-13 13:40:00,229.61,229.69,229.36,229.59,4387.0,226.4172,226.4961,226.1707,226.3975,4387.0
2023-03-13 13:45:00,229.62,229.65,229.26,229.37,8109.0,226.4271,226.4567,226.0721,226.1806,8109.0
2023-03-13 13:50:00,229.34,229.64,229.28,229.44,4158.0,226.151,226.4468,226.0918,226.2496,4158.0
2023-03-13 13:55:00,229.34,229.8,229.34,229.74,5223.0,226.151,226.6046,226.151,226.5454,5223.0
2023-03-13 14:00:00,229.73,230.4,229.7,230.0,22640.0,226.5356,227.1963,226.506,226.8018,22640.0
2023-03-13 14:05:00,229.96,230.07,229.82,229.89,6582.0,226.7624,226.8708,226.6243,226.6933,6582.0
2023-03-13 14:10:00,229.76,230.25,229.76,230.08,5802.0,226.5651,227.0483,226.5651,226.8807,5802.0
2023-03-13 14:15:00,230.15,230.5,230.1,230.22,6680.0,226.9497,227.2949,226.9004,227.0188,6680.0
2023-03-13 14:20:00,230.13,230.48,230.11,230.45,4412.0,226.93,227.2751,226.9103,227.2456,4412.0
2023-03-13 14:25:00,230.64,230.67,230.05,230.27,13584.0,227.4329,227.4625,226.8511,227.0681,13584.0
2023-03-13 14:30:00,230.42,230.96,230.41,230.77,5767.0,227.216,227.7485,227.2061,227.5611,5767.0
2023-03-13 14:35:00,230.63,230.63,229.9,230.05,5599.0,227.4231,227.4231,226.7032,226.8511,5599.0
2023-03-13 14:40:00,230.08,230.53,229.85,230.23,14672.0,226.8807,227.3244,226.6539,227.0286,14672.0
2023-03-13 14:45:00,230.2,230.31,229.8,230.11,8000.0,226.999,227.1075,226.6046,226.9103,8000.0
2023-03-13 14:50:00,230.14,230.36,230.05,230.31,13872.0,226.9399,227.1568,226.8511,227.1075,13872.0
2023-03-13 14:55:00,230.41,230.5,230.19,230.42,19515.0,227.2061,227.2949,226.9892,227.216,19515.0
2023-03-13 15:00:00,230.34,230.65,229.7,229.7,13777.0,227.1371,227.4428,226.506,226.506,13777.0
2023-03-13 15:05:00,229.71,230.4,229.64,229.92,21754.0,226.5158,227.1963,226.4468,226.7229,21754.0
2023-03-13 15:10:00,229.98,230.61,229.89,230.29,14755.0,226.7821,227.4033,226.6933,227.0878,14755.0
2023-03-13 15:15:00,230.4,230.49,229.83,229.9,11795.0,227.1963,227.285,226.6342,226.7032,11795.0
2023-03-13 15:20:00,229.87,229.87,229.0,229.04,11362.0,226.6736,226.6736,225.8157,225.8552,11362.0
2023-03-13 15:25:00,229.1,229.11,228.48,228.66,15878.0,225.9143,225.9242,225.3029,225.4804,15878.0
2023-03-13 15:30:00,228.83,229.37,228.78,229.25,22435.0,225.6481,226.1806,225.5988,226.0622,22435.0
2023-03-13 15:35:00,229.15,229.63,229.15,229.63,13483.0,225.9636,226.437,225.9636,226.437,13483.0
2023-03-13 15:40:00,229.64,229.97,229.27,229.44,30134.0,226.4468,226.7722,226.082,226.2496,30134.0
2023-03-13 15:45:00,229.48,229.67,229.04,229.12,24108.0,226.289,226.4764,225.8552,225.934,24108.0
2023-03-13 15:50:00,229.05,229.06,228.49,228.56,27460.0,225.865,225.8749,225.3128,225.3818,27460.0
2023-03-13 15:55:00,228.66,228.73,228.12,228.19,21702.0,225.4804,225.5495,224.948,225.017,21702.0
2023-03-14 09:30:00,231.49,231.82,231.11,231.44,46704.0,228.2711,228.5965,227.8964,228.2218,46704.0
2023-03-14 09:35:00,231.45,232.22,231.45,232.2,11896.0,228.2316,228.9909,228.2316,228.9712,11896.0
2023-03-14 09:40:00,232.34,232.65,232.17,232.28,7099.0,229.1093,229.415,228.9416,229.0501,7099.0
2023-03-14 09:45:00,232.45,232.82,232.26,232.26,5449.0,229.2177,229.5826,229.0304,229.0304,5449.0
2023-03-14 09:50:00,232.22,232.22,231.91,231.95,3031.0,228.9909,228.9909,228.6853,228.7247,3031.0
2023-03-14 09:55:00,231.99,232.37,231.76,232.19,10462.0,228.7641,229.1389,228.5373,228.9614,10462.0
2023-03-14 10:00:00,232.19,232.58,232.02,232.57,4004.0,228.9614,229.3459,228.7937,229.3361,4004.0
2023-03-14 10:05:00,232.56,232.87,232.43,232.49,5154.0,229.3262,229.6319,229.198,229.2572,5154.0
2023-03-14 10:10:00,232.56,232.63,232.17,232.62,4556.0,229.3262,229.3952,228.9416,229.3854,4556.0
2023-03-14 10:15:00,232.59,232.62,232.3,232.41,4091.0,229.3558,229.3854,229.0698,229.1783,4091.0
2023-03-14 10:20:00,232.43,232.94,232.41,232.8,4301.0,229.198,229.7009,229.1783,229.5629,4301.0
2023-03-14 10:25:00,233.0,233.23,232.9,233.22,7004.0,229.7601,229.9869,229.6615,229.977,7004.0
2023-03-14 10:30:00,233.3,233.43,233.14,233.31,17135.0,230.0559,230.1841,229.8981,230.0658,17135.0
2023-03-14 10:35:00,233.28,233.31,233.07,233.19,4237.0,230.0362,230.0658,229.8291,229.9475,4237.0
2023-03-14 10:40:00,233.2,233.33,233.06,233.1,48564.0,229.9573,230.0855,229.8193,229.8587,48564.0
2023-03-14 10:45:00,233.08,233.44,233.08,233.4,7666.0,229.839,230.194,229.839,230.1545,7666.0
2023-03-14 10:50:00,233.4,233.46,233.26,233.35,5856.0,230.1545,230.2137,230.0165,230.1052,5856.0
2023-03-14 10:55:00,233.32,233.36,232.74,232.8,10426.0,230.0756,230.1151,229.5037,229.5629,10426.0
2023-03-14 11:00:00,232.82,233.18,232.73,232.98,5838.0,229.5826,229.9376,229.4939,229.7404,5838.0
2023-03-14 11:05:00,233.0,233.31,233.0,233.18,8336.0,229.7601,230.0658,229.7601,229.9376,8336.0
2023-03-14 11:10:00,233.22,233.39,233.19,233.37,6503.0,229.977,230.1447,229.9475,230.125,6503.0
2023-03-14 11:15:00,233.36,233.59,233.31,233.52,12025.0,230.1151,230.3419,230.0658,230.2729,12025.0
2023-03-14 11:20:00,233.57,233.77,233.45,233.77,8171.0,230.3222,230.5194,230.2038,230.5194,8171.0
2023-03-14 11:25:00,233.72,233.81,233.59,233.67,7769.0,230.4701,230.5588,230.3419,230.4208,7769.0
2023-03-14 11:30:00,233.73,233.91,233.61,233.61,13089.0,230.4799,230.6574,230.3616,230.3616,13089.0
2023-03-14 11:35:00,233.67,233.9,233.62,233.85,10237.0,230.4208,230.6476,230.3715,230.5983,10237.0
2023-03-14 11:40:00,233.88,233.91,233.67,233.8,4552.0,230.6279,230.6574,230.4208,230.549,4552.0
2023-03-14 11:45:00,233.79,233.81,233.34,233.34,10083.0,230.5391,230.5588,230.0954,230.0954,10083.0
2023-03-14 11:50:00,233.43,233.67,233.38,233.67,6765.0,230.1841,230.4208,230.1348,230.4208,6765.0
2023-03-14 11:55:00,233.63,233.63,233.42,233.43,3791.0,230.3813,230.3813,230.1743,230.1841,3791.0
2023-03-14 12:00:00,233.48,233.51,233.2,233.23,4862.0,230.2334,230.263,229.9573,229.9869,4862.0
2023-03-14 12:05:00,233.23,233.28,233.04,233.28,9663.0,229.9869,230.0362,229.7995,230.0362,9663.0
2023-03-14 12:10:00,233.26,233.51,233.26,233.45,4332.0,230.0165,230.263,230.0165,230.2038,4332.0
2023-03-14 12:15:00,233.44,233.44,233.13,233.23,9348.0,230.194,230.194,229.8883,229.9869,9348.0
2023-03-14 12:20:00,233.22,233.24,232.97,232.98,10241.0,229.977,229.9968,229.7305,229.7404,10241.0
2023-03-14 12:25:00,232.95,233.03,232.75,232.99,7756.0,229.7108,229.7897,229.5136,229.7502,7756.0
2023-03-14 12:30:00,233.02,233.29,233.02,233.22,3588.0,229.7798,230.0461,229.7798,229.977,3588.0
2023-03-14 12:35:00,233.25,233.37,233.2,233.23,4596.0,230.0066,230.125,229.9573,229.9869,4596.0
2023-03-14 12:40:00,233.24,233.24,232.82,233.04,25332.0,229.9968,229.9968,229.5826,229.7995,25332.0
2023-03-14 12:45:00,233.08,233.43,233.05,233.39,10140.0,229.839,230.1841,229.8094,230.1447,10140.0
2023-03-14 12:50:00,233.46,233.46,232.98,233.03,8036.0,230.2137,230.2137,229.7404,229.7897,8036.0
2023-03-14 12:55:00,232.89,233.07,232.71,232.96,8626.0,229.6516,229.8291,229.4741,229.7207,8626.0
2023-03-14 13:00:00,233.08,233.13,232.94,232.94,7095.0,229.839,229.8883,229.7009,229.7009,7095.0
2023-03-14 13:05:00,233.0,233.0,232.44,232.46,12440.0,229.7601,229.7601,229.2079,229.2276,12440.0
2023-03-14 13:10:00,232.29,232.38,232.09,232.09,6631.0,229.06,229.1487,228.8628,228.8628,6631.0
2023-03-14 13:15:00,232.02,232.02,231.16,231.71,9335.0,228.7937,228.7937,227.9457,228.488,9335.0
2023-03-14 13:20:00,231.66,231.8,231.32,231.67,7432.0,228.4387,228.5768,228.1035,228.4486,7432.0
2023-03-14 13:25:00,231.73,232.3,231.66,232.06,6389.0,228.5078,229.0698,228.4387,228.8332,6389.0
2023-03-14 13:30:00,231.92,232.03,231.7,231.82,9815.0,228.6951,228.8036,228.4782,228.5965,9815.0
2023-03-14 13:35:00,231.81,232.3,231.81,232.3,3028.0,228.5866,229.0698,228.5866,229.0698,3028.0
2023-03-14 13:40:00,232.24,232.33,231.35,231.35,16054.0,229.0107,229.0994,228.133,228.133,16054.0
2023-03-14 13:45:00,231.45,231.77,231.45,231.77,8219.0,228.2316,228.5472,228.2316,228.5472,8219.0
2023-03-14 13:50:00,231.76,231.81,231.65,231.75,5606.0,228.5373,228.5866,228.4289,228.5275,5606.0
2023-03-14 13:55:00,231.46,231.57,231.3,231.47,3108.0,228.2415,228.35,228.0837,228.2514,3108.0
2023-03-14 14:00:00,231.57,231.58,231.0,231.08,4266.0,228.35,228.3598,227.7879,227.8668,4266.0
2023-03-14 14:05:00,231.11,231.11,230.56,231.05,4758.0,227.8964,227.8964,227.354,227.8372,4758.0
2023-03-14 14:10:00,231.03,231.34,231.03,231.2,4837.0,227.8175,228.1232,227.8175,227.9851,4837.0
2023-03-14 14:15:00,231.0,231.04,230.8,231.04,4554.0,227.7879,227.8274,227.5907,227.8274,4554.0
2023-03-14 14:20:00,230.93,231.28,230.78,231.28,3360.0,227.7189,228.064,227.571,228.064,3360.0
2023-03-14 14:25:00,231.2,231.84,231.19,231.73,22561.0,227.9851,228.6162,227.9753,228.5078,22561.0
2023-03-14 14:30:00,231.63,231.92,231.56,231.85,12765.0,228.4091,228.6951,228.3401,228.6261,12765.0
2023-03-14 14:35:00,231.84,231.93,231.64,231.71,6562.0,228.6162,228.705,228.419,228.488,6562.0
2023-03-14 14:40:00,231.77,231.82,231.4,231.56,18389.0,228.5472,228.5965,228.1823,228.3401,18389.0
2023-03-14 14:45:00,231.5,232.0,231.5,231.69,9556.0,228.281,228.774,228.281,228.4683,9556.0
2023-03-14 14:50:00,231.61,231.93,231.61,231.74,9609.0,228.3894,228.705,228.3894,228.5176,9609.0
2023-03-14 14:55:00,231.7,231.74,231.31,231.34,4036.0,228.4782,228.5176,228.0936,228.1232,4036.0
2023-03-14 15:00:00,231.4,231.62,231.34,231.53,8208.0,228.1823,228.3993,228.1232,228.3105,8208.0
2023-03-14 15:05:00,231.47,231.55,230.57,230.71,14192.0,228.2514,228.3303,227.3639,227.5019,14192.0
2023-03-14 15:10:00,230.57,230.62,230.32,230.33,11963.0,227.3639,227.4132,227.1174,227.1272,11963.0
2023-03-14 15:15:00,230.31,230.92,230.17,230.8,22606.0,227.1075,227.709,226.9694,227.5907,22606.0
2023-03-14 15:20:00,230.95,230.95,230.46,230.5,17328.0,227.7386,227.7386,227.2554,227.2949,17328.0
2023-03-14 15:25:00,230.69,230.88,230.56,230.87,6443.0,227.4822,227.6696,227.354,227.6597,6443.0
2023-03-14 15:30:00,230.88,231.27,230.68,231.27,7596.0,227.6696,228.0542,227.4724,228.0542,7596.0
2023-03-14 15:35:00,231.35,231.74,231.35,231.47,71694.0,228.133,228.5176,228.133,228.2514,71694.0
2023-03-14 15:40:00,231.43,231.89,231.39,231.86,34825.0,228.2119,228.6655,228.1725,228.6359,34825.0
2023-03-14 15:45:00,231.82,232.03,231.66,231.95,11449.0,228.5965,228.8036,228.4387,228.7247,11449.0
2023-03-14 15:50:00,232.04,232.37,231.99,232.16,21617.0,228.8134,229.1389,228.7641,228.9318,21617.0
2023-03-14 15:55:00,232.35,233.38,232.22,233.24,16250.0,229.1191,230.1348,228.9909,229.9968,16250.0
2023-03-15 09:30:00,230.69,231.31,230.2,231.2,46893.0,227.4822,228.0936,226.999,227.9851,46893.0
2023-03-15 09:35:00,231.04,231.29,230.7,230.72,10739.0,227.8274,228.0739,227.4921,227.5118,10739.0
2023-03-15 09:40:00,230.73,231.66,230.39,231.38,16561.0,227.5217,228.4387,227.1864,228.1626,16561.0
2023-03-15 09:45:00,231.53,231.56,230.84,231.24,3343.0,228.3105,228.3401,227.6301,228.0246,3343.0
2023-03-15 09:50:00,231.1,231.1,230.58,230.97,35069.0,227.8865,227.8865,227.3737,227.7583,35069.0
2023-03-15 09:55:00,230.86,230.87,230.27,230.45,4781.0,227.6499,227.6597,227.0681,227.2456,4781.0
2023-03-15 10:00:00,230.2,230.9,230.04,230.9,16155.0,226.999,227.6893,226.8413,227.6893,16155.0
2023-03-15 10:05:00,230.93,231.35,230.77,230.84,12926.0,227.7189,228.133,227.5611,227.6301,12926.0
2023-03-15 10:10:00,230.9,231.12,230.21,230.21,7661.0,227.6893,227.9062,227.0089,227.0089,7661.0
2023-03-15 10:15:00,230.33,230.56,229.93,230.49,10409.0,227.1272,227.354,226.7328,227.285,10409.0
2023-03-15 10:20:00,230.44,230.92,230.19,230.23,18495.0,227.2357,227.709,226.9892,227.0286,18495.0
2023-03-15 10:25:00,230.38,230.53,229.95,230.37,8269.0,227.1765,227.3244,226.7525,227.1667,8269.0
2023-03-15 10:30:00,230.14,230.64,229.75,229.75,29395.0,226.9399,227.4329,226.5553,226.5553,29395.0
2023-03-15 10:35:00,229.56,230.19,229.55,229.95,6124.0,226.3679,226.9892,226.3581,226.7525,6124.0
2023-03-15 10:40:00,229.84,229.88,229.35,229.6,9920.0,226.644,226.6835,226.1609,226.4074,9920.0
2023-03-15 10:45:00,229.52,229.83,229.31,229.41,11227.0,226.3285,226.6342,226.1214,226.22,11227.0
2023-03-15 10:50:00,229.37,229.95,229.14,229.81,9941.0,226.1806,226.7525,225.9538,226.6145,9941.0
2023-03-15 10:55:00,229.93,230.57,229.69,230.54,29157.0,226.7328,227.3639,226.4961,227.3343,29157.0
2023-03-15 11:00:00,230.52,230.53,230.19,230.43,12562.0,227.3146,227.3244,226.9892,227.2258,12562.0
2023-03-15 11:05:00,230.34,230.94,230.2,230.43,16103.0,227.1371,227.7287,226.999,227.2258,16103.0
2023-03-15 11:10:00,230.46,230.87,230.45,230.87,3765.0,227.2554,227.6597,227.2456,227.6597,3765.0
2023-03-15 11:15:00,230.91,231.09,230.66,231.09,6408.0,227.6992,227.8767,227.4526,227.8767,6408.0
2023-03-15 11:20:00,231.13,231.15,230.53,230.53,10087.0,227.9161,227.9358,227.3244,227.3244,10087.0
2023-03-15 11:25:00,230.68,230.86,230.54,230.7,7262.0,227.4724,227.6499,227.3343,227.4921,7262.0
2023-03-15 11:30:00,230.72,231.07,230.54,230.67,8371.0,227.5118,227.8569,227.3343,227.4625,8371.0
2023-03-15 11:35:00,230.59,230.73,230.47,230.52,3610.0,227.3836,227.5217,227.2653,227.3146,3610.0
2023-03-15 11:40:00,231.1,231.2,230.94,231.09,6118.0,227.8865,227.9851,227.7287,227.8767,6118.0
2023-03-15 11:45:00,231.07,231.7,231.06,231.5,14547.0,227.8569,228.4782,227.8471,228.281,14547.0
2023-03-15 11:50:00,231.52,231.52,230.8,230.8,10169.0,228.3007,228.3007,227.5907,227.5907,10169.0
2023-03-15 11:55:00,230.9,231.04,230.74,230.74,15684.0,227.6893,227.8274,227.5315,227.5315,15684.0
2023-03-15 12:00:00,230.84,231.07,230.58,230.61,4429.0,227.6301,227.8569,227.3737,227.4033,4429.0
2023-03-15 12:05:00,230.55,230.55,230.1,230.1,4638.0,227.3442,227.3442,226.9004,226.9004,4638.0
2023-03-15 12:10:00,230.02,230.16,230.0,230.16,3625.0,226.8215,226.9596,226.8018,226.9596,3625.0
2023-03-15 12:15:00,230.13,230.5,230.13,230.28,5394.0,226.93,227.2949,226.93,227.0779,5394.0
2023-03-15 12:20:00,230.19,230.45,230.05,230.06,8953.0,226.9892,227.2456,226.8511,226.861,8953.0
2023-03-15 12:25:00,230.07,230.2,229.87,230.2,12513.0,226.8708,226.999,226.6736,226.999,12513.0
2023-03-15 12:30:00,230.15,230.61,230.14,230.38,8507.0,226.9497,227.4033,226.9399,227.1765,8507.0
2023-03-15 12:35:00,230.41,230.53,230.11,230.13,3261.0,227.2061,227.3244,226.9103,226.93,3261.0
2023-03-15 12:40:00,230.11,230.13,229.9,230.1,6723.0,226.9103,226.93,226.7032,226.9004,6723.0
2023-03-15 12:45:00,230.27,230.39,230.24,230.27,6022.0,227.0681,227.1864,227.0385,227.0681,6022.0
2023-03-15 12:50:00,230.5,230.5,230.0,230.09,8491.0,227.2949,227.2949,226.8018,226.8906,8491.0
2023-03-15 12:55:00,229.9,229.94,229.55,229.83,5888.0,226.7032,226.7426,226.3581,226.6342,5888.0
2023-03-15 13:00:00,229.88,229.97,229.64,229.72,3215.0,226.6835,226.7722,226.4468,226.5257,3215.0
2023-03-15 13:05:00,229.94,230.48,229.94,230.33,6009.0,226.7426,227.2751,226.7426,227.1272,6009.0
2023-03-15 13:10:00,230.35,230.94,230.33,230.84,4884.0,227.1469,227.7287,227.1272,227.6301,4884.0
2023-03-15 13:15:00,230.98,231.34,230.88,231.09,11560.0,227.7682,228.1232,227.6696,227.8767,11560.0
2023-03-15 13:20:00,231.14,231.23,230.86,231.05,8953.0,227.926,228.0147,227.6499,227.8372,8953.0
2023-03-15 13:25:00,231.06,231.59,231.06,231.53,9681.0,227.8471,228.3697,227.8471,228.3105,9681.0
2023-03-15 13:30:00,231.45,231.47,231.08,231.47,14516.0,228.2316,228.2514,227.8668,228.2514,14516.0
2023-03-15 13:35:00,231.51,231.61,231.0,231.05,11937.0,228.2908,228.3894,227.7879,227.8372,11937.0
2023-03-15 13:40:00,231.04,231.04,230.75,230.77,13014.0,227.8274,227.8274,227.5414,227.5611,13014.0
2023-03-15 13:45:00,230.8,230.89,230.64,230.74,4202.0,227.5907,227.6794,227.4329,227.5315,4202.0
2023-03-15 13:50:00,230.72,231.43,230.71,231.42,6692.0,227.5118,228.2119,227.5019,228.2021,6692.0
2023-03-15 13:55:00,231.35,231.75,231.35,231.47,9438.0,228.133,228.5275,228.133,228.2514,9438.0
2023-03-15 14:00:00,231.54,231.59,231.02,231.25,8168.0,228.3204,228.3697,227.8076,228.0344,8168.0
2023-03-15 14:05:00,231.21,231.47,231.1,231.15,6769.0,227.995,228.2514,227.8865,227.9358,6769.0
2023-03-15 14:10:00,231.22,231.36,231.09,231.25,3004.0,228.0048,228.1429,227.8767,228.0344,3004.0
2023-03-15 14:15:00,231.0,231.54,230.87,231.37,9630.0,227.7879,228.3204,227.6597,228.1528,9630.0
2023-03-15 14:20:00,231.43,232.38,231.41,232.23,13966.0,228.2119,229.1487,228.1922,229.0008,13966.0
2023-03-15 14:25:00,232.22,233.3,232.22,232.67,31510.0,228.9909,230.0559,228.9909,229.4347,31510.0
2023-03-15 14:30:00,232.75,233.18,232.47,232.95,17387.0,229.5136,229.9376,229.2375,229.7108,17387.0
2023-03-15 14:35:00,232.85,233.13,232.59,232.92,8439.0,229.6122,229.8883,229.3558,229.6812,8439.0
2023-03-15 14:40:00,232.76,233.11,232.62,232.91,6440.0,229.5234,229.8686,229.3854,229.6713,6440.0
2023-03-15 14:45:00,232.88,232.91,232.43,232.43,4845.0,229.6418,229.6713,229.198,229.198,4845.0
2023-03-15 14:50:00,232.46,233.03,232.11,233.03,10476.0,229.2276,229.7897,228.8825,229.7897,10476.0
2023-03-15 14:55:00,233.08,233.2,232.8,232.99,10705.0,229.839,229.9573,229.5629,229.7502,10705.0
2023-03-15 15:00:00,233.23,233.57,232.8,232.85,13468.0,229.9869,230.3222,229.5629,229.6122,13468.0
2023-03-15 15:05:00,232.92,233.35,232.4,232.43,15553.0,229.6812,230.1052,229.1684,229.198,15553.0
2023-03-15 15:10:00,232.34,232.92,232.18,232.6,9974.0,229.1093,229.6812,228.9515,229.3657,9974.0
2023-03-15 15:15:00,232.81,233.05,232.66,232.7,12164.0,229.5727,229.8094,229.4248,229.4643,12164.0
2023-03-15 15:20:00,232.55,233.14,232.39,232.9,13275.0,229.3164,229.8981,229.1586,229.6615,13275.0
2023-03-15 15:25:00,232.95,233.26,232.67,233.02,14348.0,229.7108,230.0165,229.4347,229.7798,14348.0
2023-03-15 15:30:00,233.04,233.31,232.91,233.05,14202.0,229.7995,230.0658,229.6713,229.8094,14202.0
2023-03-15 15:35:00,233.0,233.0,232.27,232.32,12795.0,229.7601,229.7601,229.0402,229.0896,12795.0
2023-03-15 15:40:00,232.52,232.59,231.83,232.49,10164.0,229.2868,229.3558,228.6064,229.2572,10164.0
2023-03-15 15:45:00,232.41,232.58,232.03,232.27,11559.0,229.1783,229.3459,228.8036,229.0402,11559.0
2023-03-15 15:50:00,232.26,232.27,231.73,231.93,12330.0,229.0304,229.0402,228.5078,228.705,12330.0
2023-03-15 15:55:00,232.03,233.37,231.98,233.36,49522.0,228.8036,230.125,228.7543,230.1151,49522.0
2023-03-16 09:30:00,232.56,232.65,232.02,232.31,68513.0,229.3262,229.415,228.7937,229.0797,68513.0
2023-03-16 09:35:00,232.33,232.84,231.99,232.84,4731.0,229.0994,229.6023,228.7641,229.6023,4731.0
2023-03-16 09:40:00,232.98,233.24,232.92,233.21,28071.0,229.7404,229.9968,229.6812,229.9672,28071.0
2023-03-16 09:45:00,233.01,233.01,232.32,232.76,20568.0,229.77,229.77,229.0896,229.5234,20568.0
2023-03-16 09:50:00,232.76,233.08,232.74,233.08,2955.0,229.5234,229.839,229.5037,229.839,2955.0
2023-03-16 09:55:00,233.07,233.73,233.03,233.73,6805.0,229.8291,230.4799,229.7897,230.4799,6805.0
2023-03-16 10:00:00,233.74,234.06,233.57,233.57,4229.0,230.4898,230.8054,230.3222,230.3222,4229.0
2023-03-16 10:05:00,233.33,233.33,232.85,232.91,2529.0,230.0855,230.0855,229.6122,229.6713,2529.0
2023-03-16 10:10:00,232.96,233.25,232.93,233.11,2892.0,229.7207,230.0066,229.6911,229.8686,2892.0
2023-03-16 10:15:00,233.0,233.0,232.72,232.72,5070.0,229.7601,229.7601,229.484,229.484,5070.0
2023-03-16 10:20:00,232.74,233.21,232.73,233.21,18003.0,229.5037,229.9672,229.4939,229.9672,18003.0
2023-03-16 10:25:00,233.14,233.35,233.13,233.35,1303.0,229.8981,230.1052,229.8883,230.1052,1303.0
2023-03-16 10:30:00,233.28,233.54,233.15,233.23,2599.0,230.0362,230.2926,229.908,229.9869,2599.0
2023-03-16 10:35:00,233.45,233.61,233.34,233.48,1971.0,230.2038,230.3616,230.0954,230.2334,1971.0
2023-03-16 10:40:00,233.49,234.26,233.49,233.99,8065.0,230.2433,231.0026,230.2433,230.7363,8065.0
2023-03-16 10:45:00,234.19,235.04,234.16,234.86,17803.0,230.9335,231.7717,230.904,231.5942,17803.0
2023-03-16 10:50:00,234.99,235.53,234.97,235.5,15562.0,231.7224,232.2549,231.7027,232.2253,15562.0
2023-03-16 10:55:00,235.57,235.85,235.48,235.67,11691.0,232.2944,232.5705,232.2056,232.393,11691.0
2023-03-16 11:00:00,235.84,235.87,235.4,235.45,6691.0,232.5606,232.5902,232.1267,232.176,6691.0
2023-03-16 11:05:00,235.3,236.16,235.25,235.92,6082.0,232.0281,232.8762,231.9788,232.6395,6082.0
2023-03-16 11:10:00,236.0,236.04,235.74,235.88,5580.0,232.7184,232.7578,232.462,232.6,5580.0
2023-03-16 11:15:00,235.9,236.13,235.82,236.12,5634.0,232.6198,232.8466,232.5409,232.8367,5634.0
2023-03-16 11:20:00,236.16,236.35,235.97,236.35,52485.0,232.8762,233.0635,232.6888,233.0635,52485.0
2023-03-16 11:25:00,236.34,236.94,236.28,236.87,26440.0,233.0537,233.6453,232.9945,233.5763,26440.0
2023-03-16 11:30:00,236.93,237.0,236.68,236.68,33514.0,233.6354,233.7045,233.3889,233.3889,33514.0
2023-03-16 11:35:00,236.7,237.14,236.67,237.02,5143.0,233.4086,233.8425,233.3791,233.7242,5143.0
2023-03-16 11:40:00,237.02,237.49,236.97,237.49,6672.0,233.7242,234.1877,233.6749,234.1877,6672.0
2023-03-16 11:45:00,237.49,237.5,237.11,237.41,7079.0,234.1877,234.1975,233.8129,234.1088,7079.0
2023-03-16 11:50:00,237.33,237.56,237.26,237.55,8938.0,234.0299,234.2567,233.9609,234.2468,8938.0
2023-03-16 11:55:00,237.48,238.03,237.45,237.62,9838.0,234.1778,234.7202,234.1482,234.3159,9838.0
2023-03-16 12:00:00,237.65,237.75,237.22,237.41,18167.0,234.3454,234.444,233.9214,234.1088,18167.0
2023-03-16 12:05:00,237.4,237.49,237.08,237.18,6490.0,234.0989,234.1877,233.7834,233.882,6490.0
2023-03-16 12:10:00,237.12,237.13,236.72,236.86,4927.0,233.8228,233.8327,233.4284,233.5664,4927.0
2023-03-16 12:15:00,236.94,237.35,236.94,237.34,8458.0,233.6453,234.0496,233.6453,234.0397,8458.0
2023-03-16 12:20:00,237.32,237.49,237.23,237.36,12885.0,234.02,234.1877,233.9313,234.0595,12885.0
2023-03-16 12:25:00,237.32,237.55,237.31,237.49,34016.0,234.02,234.2468,234.0102,234.1877,34016.0
2023-03-16 12:30:00,237.49,237.51,237.3,237.35,11676.0,234.1877,234.2074,234.0003,234.0496,11676.0
2023-03-16 12:35:00,237.3,237.46,237.02,237.42,25205.0,234.0003,234.1581,233.7242,234.1186,25205.0
2023-03-16 12:40:00,237.39,237.59,237.26,237.59,9074.0,234.0891,234.2863,233.9609,234.2863,9074.0
2023-03-16 12:45:00,237.58,237.85,237.45,237.82,11965.0,234.2764,234.5427,234.1482,234.5131,11965.0
2023-03-16 12:50:00,237.98,238.41,237.82,237.87,27369.0,234.6708,235.0949,234.5131,234.5624,27369.0
2023-03-16 12:55:00,237.93,238.31,237.92,238.31,10373.0,234.6215,234.9963,234.6117,234.9963,10373.0
2023-03-16 13:00:00,238.31,238.59,238.31,238.59,13703.0,234.9963,235.2724,234.9963,235.2724,13703.0
2023-03-16 13:05:00,238.54,238.61,238.28,238.34,11443.0,235.2231,235.2921,234.9667,235.0258,11443.0
2023-03-16 13:10:00,238.32,238.39,238.19,238.33,12071.0,235.0061,235.0751,234.8779,235.016,12071.0
2023-03-16 13:15:00,238.28,238.28,237.7,237.87,23492.0,234.9667,234.9667,234.3947,234.5624,23492.0
2023-03-16 13:20:00,237.86,238.23,237.8,238.2,11935.0,234.5525,234.9174,234.4934,234.8878,11935.0
2023-03-16 13:25:00,238.23,238.26,238.11,238.11,6747.0,234.9174,234.947,234.799,234.799,6747.0
2023-03-16 13:30:00,238.12,238.2,237.88,238.02,21550.0,234.8089,234.8878,234.5722,234.7103,21550.0
2023-03-16 13:35:00,238.04,238.04,237.81,238.03,19513.0,234.73,234.73,234.5032,234.7202,19513.0
2023-03-16 13:40:00,238.08,238.28,238.02,238.09,12057.0,234.7695,234.9667,234.7103,234.7793,12057.0
2023-03-16 13:45:00,238.12,238.25,238.01,238.04,7802.0,234.8089,234.9371,234.7004,234.73,7802.0
2023-03-16 13:50:00,238.0,238.17,237.61,238.13,10610.0,234.6906,234.8582,234.306,234.8188,10610.0
2023-03-16 13:55:00,238.14,238.27,238.06,238.09,9105.0,234.8286,234.9568,234.7497,234.7793,9105.0
2023-03-16 14:00:00,238.06,238.06,237.86,238.01,4389.0,234.7497,234.7497,234.5525,234.7004,4389.0
2023-03-16 14:05:00,237.92,238.0,237.62,238.0,4270.0,234.6117,234.6906,234.3159,234.6906,4270.0
2023-03-16 14:10:00,238.01,238.01,237.87,237.92,6375.0,234.7004,234.7004,234.5624,234.6117,6375.0
2023-03-16 14:15:00,237.75,237.87,237.6,237.85,6274.0,234.444,234.5624,234.2961,234.5427,6274.0
2023-03-16 14:20:00,237.98,238.01,237.87,237.89,13185.0,234.6708,234.7004,234.5624,234.5821,13185.0
2023-03-16 14:25:00,237.83,238.04,237.8,238.04,4961.0,234.5229,234.73,234.4934,234.73,4961.0
2023-03-16 14:30:00,238.14,238.14,237.5,237.64,14568.0,234.8286,234.8286,234.1975,234.3356,14568.0
2023-03-16 14:35:00,237.64,238.04,237.64,238.04,4496.0,234.3356,234.73,234.3356,234.73,4496.0
2023-03-16 14:40:00,238.06,238.36,237.95,238.35,4571.0,234.7497,235.0456,234.6413,235.0357,4571.0
2023-03-16 14:45:00,238.21,238.24,238.06,238.18,16636.0,234.8977,234.9272,234.7497,234.8681,16636.0
2023-03-16 14:50:00,238.13,238.23,238.07,238.18,4186.0,234.8188,234.9174,234.7596,234.8681,4186.0
2023-03-16 14:55:00,238.27,238.55,238.27,238.48,9658.0,234.9568,235.2329,234.9568,235.1639,9658.0
2023-03-16 15:00:00,238.54,238.57,238.4,238.49,8247.0,235.2231,235.2526,235.085,235.1738,8247.0
2023-03-16 15:05:00,238.53,238.88,238.52,238.71,6526.0,235.2132,235.5583,235.2033,235.3907,6526.0
2023-03-16 15:10:00,238.72,238.89,238.69,238.7,5458.0,235.4006,235.5682,235.371,235.3808,5458.0
2023-03-16 15:15:00,238.66,238.83,238.56,238.83,5236.0,235.3414,235.509,235.2428,235.509,5236.0
2023-03-16 15:20:00,238.83,239.22,238.83,239.17,7654.0,235.509,235.8936,235.509,235.8443,7654.0
2023-03-16 15:25:00,239.17,239.2,238.89,239.15,17296.0,235.8443,235.8739,235.5682,235.8246,17296.0
2023-03-16 15:30:00,239.11,239.11,238.8,238.94,12304.0,235.7851,235.7851,235.4794,235.6175,12304.0
2023-03-16 15:35:00,238.94,238.94,238.68,238.85,7523.0,235.6175,235.6175,235.3611,235.5288,7523.0
2023-03-16 15:40:00,238.83,239.2,238.78,239.2,8088.0,235.509,235.8739,235.4597,235.8739,8088.0
2023-03-16 15:45:00,239.14,239.17,238.64,238.89,14843.0,235.8147,235.8443,235.3217,235.5682,14843.0
2023-03-16 15:50:00,238.94,239.09,238.64,238.65,13579.0,235.6175,235.7654,235.3217,235.3315,13579.0
2023-03-16 15:55:00,238.63,239.04,238.49,238.85,14726.0,235.3118,235.7161,235.1738,235.5288,14726.0
2023-03-17 09:30:00,239.13,239.31,238.86,238.87,30355.0,235.8049,235.9824,235.5386,235.5485,30355.0
2023-03-17 09:35:00,238.94,239.45,238.65,239.45,16868.0,235.6175,236.1204,235.3315,236.1204,16868.0
2023-03-17 09:40:00,239.65,239.93,238.82,239.1,10437.0,236.3176,236.5937,235.4992,235.7753,10437.0
2023-03-17 09:45:00,239.06,239.07,238.67,238.71,4400.0,235.7358,235.7457,235.3513,235.3907,4400.0
2023-03-17 09:50:00,238.75,239.22,238.58,239.13,5534.0,235.4301,235.8936,235.2625,235.8049,5534.0
2023-03-17 09:55:00,239.01,239.41,238.99,239.3,32913.0,235.6865,236.081,235.6668,235.9725,32913.0
2023-03-17 10:00:00,239.43,240.45,239.43,240.22,19692.0,236.1007,237.1065,236.1007,236.8797,19692.0
2023-03-17 10:05:00,240.26,240.26,239.67,239.75,6103.0,236.9191,236.9191,236.3373,236.4162,6103.0
2023-03-17 10:10:00,239.58,239.65,239.27,239.27,4474.0,236.2486,236.3176,235.9429,235.9429,4474.0
2023-03-17 10:15:00,239.53,239.64,238.76,238.8,36787.0,236.1993,236.3078,235.44,235.4794,36787.0
2023-03-17 10:20:00,238.91,238.98,238.38,238.5,82051.0,235.5879,235.6569,235.0653,235.1836,82051.0
2023-03-17 10:25:00,238.41,238.6,237.99,238.28,15587.0,235.0949,235.2822,234.6807,234.9667,15587.0
2023-03-17 10:30:00,238.32,238.56,237.61,237.61,24791.0,235.0061,235.2428,234.306,234.306,24791.0
2023-03-17 10:35:00,237.67,237.98,237.29,237.86,33581.0,234.3652,234.6708,233.9904,234.5525,33581.0
2023-03-17 10:40:00,237.69,237.83,237.17,237.17,3874.0,234.3849,234.5229,233.8721,233.8721,3874.0
2023-03-17 10:45:00,237.12,237.53,236.87,237.53,3599.0,233.8228,234.2271,233.5763,234.2271,3599.0
2023-03-17 10:50:00,237.56,237.62,236.99,237.08,3184.0,234.2567,234.3159,233.6946,233.7834,3184.0
2023-03-17 10:55:00,237.12,237.76,237.08,237.61,32091.0,233.8228,234.4539,233.7834,234.306,32091.0
2023-03-17 11:00:00,237.49,237.5,237.07,237.24,2823.0,234.1877,234.1975,233.7735,233.9411,2823.0
2023-03-17 11:05:00,237.28,237.52,236.91,237.28,7483.0,233.9806,234.2172,233.6157,233.9806,7483.0
2023-03-17 11:10:00,237.32,237.6,237.24,237.49,4666.0,234.02,234.2961,233.9411,234.1877,4666.0
2023-03-17 11:15:00,237.55,237.93,237.51,237.64,9136.0,234.2468,234.6215,234.2074,234.3356,9136.0
2023-03-17 11:20:00,237.74,237.77,236.8,236.8,31305.0,234.4342,234.4638,233.5073,233.5073,31305.0
2023-03-17 11:25:00,236.77,236.87,236.39,236.8,6988.0,233.4777,233.5763,233.103,233.5073,6988.0
2023-03-17 11:30:00,236.87,237.3,236.74,237.29,67020.0,233.5763,234.0003,233.4481,233.9904,67020.0
2023-03-17 11:35:00,237.21,237.21,236.63,236.63,3427.0,233.9116,233.9116,233.3396,233.3396,3427.0
2023-03-17 11:40:00,236.55,236.58,236.1,236.29,6718.0,233.2607,233.2903,232.817,233.0043,6718.0
2023-03-17 11:45:00,236.31,236.78,236.31,236.78,3600.0,233.0241,233.4875,233.0241,233.4875,3600.0
2023-03-17 11:50:00,236.71,236.93,236.64,236.71,7120.0,233.4185,233.6354,233.3495,233.4185,7120.0
2023-03-17 11:55:00,236.74,236.95,236.68,236.9,14838.0,233.4481,233.6552,233.3889,233.6059,14838.0
2023-03-17 12:00:00,236.83,237.17,236.83,237.12,26154.0,233.5368,233.8721,233.5368,233.8228,26154.0
2023-03-17 12:05:00,236.94,237.61,236.91,237.61,4048.0,233.6453,234.306,233.6157,234.306,4048.0
2023-03-17 12:10:00,237.42,237.5,237.33,237.35,5803.0,234.1186,234.1975,234.0299,234.0496,5803.0
2023-03-17 12:15:00,237.34,237.42,237.09,237.09,8877.0,234.0397,234.1186,233.7932,233.7932,8877.0
2023-03-17 12:20:00,237.17,237.2,236.99,237.09,2663.0,233.8721,233.9017,233.6946,233.7932,2663.0
2023-03-17 12:25:00,237.15,237.6,237.15,237.55,40243.0,233.8524,234.2961,233.8524,234.2468,40243.0
2023-03-17 12:30:00,237.61,238.24,237.61,237.95,8971.0,234.306,234.9272,234.306,234.6413,8971.0
2023-03-17 12:35:00,237.86,237.9,237.63,237.68,7122.0,234.5525,234.592,234.3257,234.375,7122.0
2023-03-17 12:40:00,237.7,237.74,237.58,237.73,9144.0,234.3947,234.4342,234.2764,234.4243,9144.0
2023-03-17 12:45:00,237.64,237.65,237.45,237.54,4916.0,234.3356,234.3454,234.1482,234.237,4916.0
2023-03-17 12:50:00,237.58,237.76,237.12,237.13,4170.0,234.2764,234.4539,233.8228,233.8327,4170.0
2023-03-17 12:55:00,237.14,237.62,237.14,237.46,2150.0,233.8425,234.3159,233.8425,234.1581,2150.0
2023-03-17 13:00:00,237.54,237.66,237.5,237.66,1058.0,234.237,234.3553,234.1975,234.3553,1058.0
2023-03-17 13:05:00,237.68,237.95,237.65,237.95,17026.0,234.375,234.6413,234.3454,234.6413,17026.0
2023-03-17 13:10:00,237.96,238.22,237.92,238.22,3373.0,234.6511,234.9075,234.6117,234.9075,3373.0
2023-03-17 13:15:00,238.22,238.27,237.88,237.98,6615.0,234.9075,234.9568,234.5722,234.6708,6615.0
2023-03-17 13:20:00,238.04,238.55,238.02,238.21,4408.0,234.73,235.2329,234.7103,234.8977,4408.0
2023-03-17 13:25:00,238.11,238.13,237.89,238.08,2956.0,234.799,234.8188,234.5821,234.7695,2956.0
2023-03-17 13:30:00,238.01,238.4,237.9,237.9,4652.0,234.7004,235.085,234.592,234.592,4652.0
2023-03-17 13:35:00,237.83,238.1,237.76,238.1,26574.0,234.5229,234.7892,234.4539,234.7892,26574.0
2023-03-17 13:40:00,238.02,238.11,237.63,238.11,1650.0,234.7103,234.799,234.3257,234.799,1650.0
2023-03-17 13:45:00,238.07,238.27,237.98,238.25,1953.0,234.7596,234.9568,234.6708,234.9371,1953.0
2023-03-17 13:50:00,238.12,238.26,237.88,238.0,17408.0,234.8089,234.947,234.5722,234.6906,17408.0
2023-03-17 13:55:00,238.02,238.24,237.82,238.24,20347.0,234.7103,234.9272,234.5131,234.9272,20347.0
2023-03-17 14:00:00,238.33,238.56,238.25,238.26,10889.0,235.016,235.2428,234.9371,234.947,10889.0
2023-03-17 14:05:00,238.1,238.17,237.71,237.77,7805.0,234.7892,234.8582,234.4046,234.4638,7805.0
2023-03-17 14:10:00,237.76,237.76,237.53,237.55,24630.0,234.4539,234.4539,234.2271,234.2468,24630.0
2023-03-17 14:15:00,237.5,237.69,237.36,237.5,3872.0,234.1975,234.3849,234.0595,234.1975,3872.0
2023-03-17 14:20:00,237.44,237.56,237.17,237.17,26068.0,234.1384,234.2567,233.8721,233.8721,26068.0
2023-03-17 14:25:00,237.05,237.07,236.89,236.97,26548.0,233.7538,233.7735,233.596,233.6749,26548.0
2023-03-17 14:30:00,236.97,237.21,236.97,237.12,4728.0,233.6749,233.9116,233.6749,233.8228,4728.0
2023-03-17 14:35:00,237.18,237.2,236.85,237.04,8170.0,233.882,233.9017,233.5566,233.7439,8170.0
2023-03-17 14:40:00,236.96,237.13,236.79,237.02,6694.0,233.665,233.8327,233.4974,233.7242,6694.0
2023-03-17 14:45:00,236.94,237.03,236.82,236.93,7849.0,233.6453,233.7341,233.527,233.6354,7849.0
2023-03-17 14:50:00,236.93,237.22,236.52,237.22,12573.0,233.6354,233.9214,233.2312,233.9214,12573.0
2023-03-17 14:55:00,237.37,237.39,237.16,237.22,7080.0,234.0693,234.0891,233.8623,233.9214,7080.0
2023-03-17 15:00:00,237.26,237.3,236.98,237.2,24702.0,233.9609,234.0003,233.6848,233.9017,24702.0
2023-03-17 15:05:00,237.21,237.34,236.93,237.17,26411.0,233.9116,234.0397,233.6354,233.8721,26411.0
2023-03-17 15:10:00,237.15,237.55,237.11,237.5,16918.0,233.8524,234.2468,233.8129,234.1975,16918.0
2023-03-17 15:15:00,237.47,237.91,237.3,237.64,15386.0,234.1679,234.6018,234.0003,234.3356,15386.0
2023-03-17 15:20:00,237.68,237.92,237.54,237.89,7634.0,234.375,234.6117,234.237,234.5821,7634.0
2023-03-17 15:25:00,237.9,238.01,237.62,237.91,32914.0,234.592,234.7004,234.3159,234.6018,32914.0
2023-03-17 15:30:00,237.9,237.9,237.24,237.54,11108.0,234.592,234.592,233.9411,234.237,11108.0
2023-03-17 15:35:00,237.52,237.52,237.29,237.36,45577.0,234.2172,234.2172,233.9904,234.0595,45577.0
2023-03-17 15:40:00,237.4,237.8,237.4,237.75,15542.0,234.0989,234.4934,234.0989,234.444,15542.0
2023-03-17 15:45:00,237.73,237.73,237.14,237.15,15873.0,234.4243,234.4243,233.8425,233.8524,15873.0
2023-03-17 15:50:00,237.15,237.72,237.12,237.71,54094.0,233.8524,234.4145,233.8228,234.4046,54094.0
2023-03-17 15:55:00,237.78,237.94,237.37,237.59,44078.0,234.4736,234.6314,234.0693,234.2863,44078.0
2023-03-20 09:30:00,237.26,237.31,236.69,236.78,30466.0,233.9609,234.0102,233.3988,233.4875,30466.0
2023-03-20 09:35:00,236.52,237.0,236.14,236.94,3928.0,233.2312,233.7045,232.8564,233.6453,3928.0
2023-03-20 09:40:00,236.93,237.25,236.38,236.43,7044.0,233.6354,233.951,233.0931,233.1424,7044.0
2023-03-20 09:45:00,236.6,236.71,235.81,236.46,11979.0,233.31,233.4185,232.531,233.172,11979.0
2023-03-20 09:50:00,236.64,236.95,236.37,236.37,9120.0,233.3495,233.6552,233.0832,233.0832,9120.0
2023-03-20 09:55:00,236.45,236.5,236.22,236.26,4801.0,233.1621,233.2114,232.9353,232.9748,4801.0
2023-03-20 10:00:00,236.48,237.19,236.48,237.18,9166.0,233.1917,233.8918,233.1917,233.882,9166.0
2023-03-20 10:05:00,237.21,237.32,236.52,236.58,7414.0,233.9116,234.02,233.2312,233.2903,7414.0
2023-03-20 10:10:00,236.55,237.0,236.32,236.61,8007.0,233.2607,233.7045,233.0339,233.3199,8007.0
2023-03-20 10:15:00,236.77,236.98,236.35,236.37,3576.0,233.4777,233.6848,233.0635,233.0832,3576.0
2023-03-20 10:20:00,236.22,237.19,236.22,237.19,3601.0,232.9353,233.8918,232.9353,233.8918,3601.0
2023-03-20 10:25:00,237.22,237.27,236.96,237.18,4733.0,233.9214,233.9707,233.665,233.882,4733.0
2023-03-20 10:30:00,237.22,237.43,237.06,237.3,8438.0,233.9214,234.1285,233.7636,234.0003,8438.0
2023-03-20 10:35:00,237.41,237.41,236.76,236.9,4373.0,234.1088,234.1088,233.4678,233.6059,4373.0
2023-03-20 10:40:00,236.76,237.22,236.76,237.04,39450.0,233.4678,233.9214,233.4678,233.7439,39450.0
2023-03-20 10:45:00,237.02,237.75,236.93,237.74,5953.0,233.7242,234.444,233.6354,234.4342,5953.0
2023-03-20 10:50:00,237.68,237.71,237.42,237.42,10265.0,234.375,234.4046,234.1186,234.1186,10265.0
2023-03-20 10:55:00,237.58,237.96,237.57,237.89,3795.0,234.2764,234.6511,234.2666,234.5821,3795.0
2023-03-20 11:00:00,237.91,238.11,237.83,238.03,6006.0,234.6018,234.799,234.5229,234.7202,6006.0
2023-03-20 11:05:00,238.11,238.24,238.05,238.05,2412.0,234.799,234.9272,234.7399,234.7399,2412.0
2023-03-20 11:10:00,237.95,237.96,237.77,237.92,8329.0,234.6413,234.6511,234.4638,234.6117,8329.0
2023-03-20 11:15:00,238.02,238.07,237.72,238.07,3502.0,234.7103,234.7596,234.4145,234.7596,3502.0
2023-03-20 11:20:00,238.04,238.17,237.92,238.02,6397.0,234.73,234.8582,234.6117,234.7103,6397.0
2023-03-20 11:25:00,238.1,238.64,238.08,238.56,6980.0,234.7892,235.3217,234.7695,235.2428,6980.0
2023-03-20 11:30:00,238.6,238.61,238.14,238.27,11919.0,235.2822,235.2921,234.8286,234.9568,11919.0
2023-03-20 11:35:00,238.27,238.37,238.12,238.24,2938.0,234.9568,235.0554,234.8089,234.9272,2938.0
2023-03-20 11:40:00,238.2,238.32,237.99,238.04,3622.0,234.8878,235.0061,234.6807,234.73,3622.0
2023-03-20 11:45:00,238.05,238.09,237.74,237.76,8520.0,234.7399,234.7793,234.4342,234.4539,8520.0
2023-03-20 11:50:00,237.74,237.89,237.38,237.47,5406.0,234.4342,234.5821,234.0792,234.1679,5406.0
2023-03-20 11:55:00,237.52,237.65,237.22,237.22,22966.0,234.2172,234.3454,233.9214,233.9214,22966.0
2023-03-20 12:00:00,237.31,237.43,237.15,237.41,41835.0,234.0102,234.1285,233.8524,234.1088,41835.0
2023-03-20 12:05:00,237.31,237.35,236.82,236.82,15953.0,234.0102,234.0496,233.527,233.527,15953.0
2023-03-20 12:10:00,236.64,236.79,236.23,236.62,14178.0,233.3495,233.4974,232.9452,233.3298,14178.0
2023-03-20 12:15:00,236.64,236.82,236.51,236.7,5775.0,233.3495,233.527,233.2213,233.4086,5775.0
2023-03-20 12:20:00,236.63,236.91,236.63,236.76,7715.0,233.3396,233.6157,233.3396,233.4678,7715.0
2023-03-20 12:25:00,236.79,236.86,236.54,236.84,6872.0,233.4974,233.5664,233.2509,233.5467,6872.0
2023-03-20 12:30:00,236.91,237.02,236.77,236.97,6971.0,233.6157,233.7242,233.4777,233.6749,6971.0
2023-03-20 12:35:00,236.89,237.04,236.81,236.92,6331.0,233.596,233.7439,233.5171,233.6256,6331.0
2023-03-20 12:40:00,236.97,237.01,236.77,236.83,4810.0,233.6749,233.7143,233.4777,233.5368,4810.0
2023-03-20 12:45:00,236.84,237.13,236.76,237.05,1933.0,233.5467,233.8327,233.4678,233.7538,1933.0
2023-03-20 12:50:00,237.06,237.51,237.06,237.43,3180.0,233.7636,234.2074,233.7636,234.1285,3180.0
2023-03-20 12:55:00,237.37,237.65,237.33,237.51,6825.0,234.0693,234.3454,234.0299,234.2074,6825.0
2023-03-20 13:00:00,237.54,237.63,237.45,237.51,8867.0,234.237,234.3257,234.1482,234.2074,8867.0
2023-03-20 13:05:00,237.57,237.99,237.54,237.64,15043.0,234.2666,234.6807,234.237,234.3356,15043.0
2023-03-20 13:10:00,237.71,237.86,237.68,237.8,5226.0,234.4046,234.5525,234.375,234.4934,5226.0
2023-03-20 13:15:00,237.86,237.98,237.81,237.9,20722.0,234.5525,234.6708,234.5032,234.592,20722.0
2023-03-20 13:20:00,237.92,237.92,237.76,237.86,3961.0,234.6117,234.6117,234.4539,234.5525,3961.0
2023-03-20 13:25:00,237.87,237.97,237.7,237.77,34536.0,234.5624,234.661,234.3947,234.4638,34536.0
2023-03-20 13:30:00,237.7,237.98,237.7,237.76,5334.0,234.3947,234.6708,234.3947,234.4539,5334.0
2023-03-20 13:35:00,237.75,237.75,237.57,237.73,4368.0,234.444,234.444,234.2666,234.4243,4368.0
2023-03-20 13:40:00,237.78,238.02,237.77,237.93,3031.0,234.4736,234.7103,234.4638,234.6215,3031.0
2023-03-20 13:45:00,237.92,237.92,237.78,237.9,6491.0,234.6117,234.6117,234.4736,234.592,6491.0
2023-03-20 13:50:00,237.87,237.9,237.61,237.65,7564.0,234.5624,234.592,234.306,234.3454,7564.0
2023-03-20 13:55:00,237.66,237.82,237.66,237.78,3263.0,234.3553,234.5131,234.3553,234.4736,3263.0
2023-03-20 14:00:00,237.82,237.82,237.54,237.58,4115.0,234.5131,234.5131,234.237,234.2764,4115.0
2023-03-20 14:05:00,237.56,237.66,237.44,237.45,9143.0,234.2567,234.3553,234.1384,234.1482,9143.0
2023-03-20 14:10:00,237.44,237.71,237.44,237.57,1365.0,234.1384,234.4046,234.1384,234.2666,1365.0
2023-03-20 14:15:00,237.59,237.78,237.47,237.78,3868.0,234.2863,234.4736,234.1679,234.4736,3868.0
2023-03-20 14:20:00,237.74,238.14,237.7,237.98,75964.0,234.4342,234.8286,234.3947,234.6708,75964.0
2023-03-20 14:25:00,237.95,238.02,237.88,237.9,4134.0,234.6413,234.7103,234.5722,234.592,4134.0
2023-03-20 14:30:00,237.84,237.89,237.54,237.69,14886.0,234.5328,234.5821,234.237,234.3849,14886.0
2023-03-20 14:35:00,237.55,237.55,237.34,237.41,4527.0,234.2468,234.2468,234.0397,234.1088,4527.0
2023-03-20 14:40:00,237.33,237.57,237.25,237.52,9848.0,234.0299,234.2666,233.951,234.2172,9848.0
2023-03-20 14:45:00,237.54,237.74,237.51,237.66,7411.0,234.237,234.4342,234.2074,234.3553,7411.0
2023-03-20 14:50:00,237.69,238.12,237.69,237.7,10666.0,234.3849,234.8089,234.3849,234.3947,10666.0
2023-03-20 14:55:00,237.78,237.89,237.58,237.7,28253.0,234.4736,234.5821,234.2764,234.3947,28253.0
2023-03-20 15:00:00,237.64,237.84,237.58,237.76,8135.0,234.3356,234.5328,234.2764,234.4539,8135.0
2023-03-20 15:05:00,237.73,237.94,237.51,237.58,11441.0,234.4243,234.6314,234.2074,234.2764,11441.0
2023-03-20 15:10:00,237.52,237.62,237.45,237.56,9236.0,234.2172,234.3159,234.1482,234.2567,9236.0
2023-03-20 15:15:00,237.59,237.79,237.43,237.79,9135.0,234.2863,234.4835,234.1285,234.4835,9135.0
2023-03-20 15:20:00,237.8,237.8,237.42,237.51,4981.0,234.4934,234.4934,234.1186,234.2074,4981.0
2023-03-20 15:25:00,237.54,237.83,237.54,237.7,8707.0,234.237,234.5229,234.237,234.3947,8707.0
2023-03-20 15:30:00,237.66,237.94,237.62,237.88,9555.0,234.3553,234.6314,234.3159,234.5722,9555.0
2023-03-20 15:35:00,237.86,238.04,237.82,237.89,29345.0,234.5525,234.73,234.5131,234.5821,29345.0
2023-03-20 15:40:00,237.94,238.11,237.9,238.07,24962.0,234.6314,234.799,234.592,234.7596,24962.0
2023-03-20 15:45:00,237.88,238.33,237.88,238.21,17664.0,234.5722,235.016,234.5722,234.8977,17664.0
2023-03-20 15:50:00,238.29,238.61,238.21,238.33,24963.0,234.9765,235.2921,234.8977,235.016,24963.0
2023-03-20 15:55:00,238.26,238.32,238.17,238.25,19954.0,234.947,235.0061,234.8582,234.9371,19954.0
2023-03-21 09:30:00,240.02,240.81,240.02,240.71,21523.0,236.6825,237.4615,236.6825,237.3629,21523.0
2023-03-21 09:35:00,240.64,240.64,240.3,240.3,5224.0,237.2939,237.2939,236.9586,236.9586,5224.0
2023-03-21 09:40:00,240.38,240.61,240.18,240.32,3586.0,237.0375,237.2643,236.8403,236.9783,3586.0
2023-03-21 09:45:00,240.31,240.49,240.0,240.38,1450.0,236.9684,237.1459,236.6628,237.0375,1450.0
2023-03-21 09:50:00,240.39,240.44,240.28,240.41,8030.0,237.0473,237.0966,236.9389,237.0671,8030.0
2023-03-21 09:55:00,240.61,240.86,240.52,240.86,3286.0,237.2643,237.5108,237.1755,237.5108,3286.0
2023-03-21 10:00:00,240.81,241.09,240.6,240.6,5787.0,237.4615,237.7376,237.2544,237.2544,5787.0
2023-03-21 10:05:00,240.65,240.68,240.09,240.31,6057.0,237.3037,237.3333,236.7515,236.9684,6057.0
2023-03-21 10:10:00,240.5,240.5,240.13,240.21,7205.0,237.1558,237.1558,236.791,236.8698,7205.0
2023-03-21 10:15:00,240.2,240.2,239.82,239.97,11325.0,236.86,236.86,236.4853,236.6332,11325.0
2023-03-21 10:20:00,240.11,240.13,239.6,239.68,9052.0,236.7712,236.791,236.2683,236.3472,9052.0
2023-03-21 10:25:00,239.7,239.71,239.39,239.66,5427.0,236.3669,236.3768,236.0612,236.3275,5427.0
2023-03-21 10:30:00,239.68,239.77,239.54,239.55,2198.0,236.3472,236.436,236.2092,236.219,2198.0
2023-03-21 10:35:00,239.52,239.77,239.32,239.75,2691.0,236.1894,236.436,235.9922,236.4162,2691.0
2023-03-21 10:40:00,239.75,239.88,239.55,239.69,2860.0,236.4162,236.5444,236.219,236.3571,2860.0
2023-03-21 10:45:00,239.72,239.94,239.72,239.94,10194.0,236.3867,236.6036,236.3867,236.6036,10194.0
2023-03-21 10:50:00,239.87,239.9,239.26,239.26,6335.0,236.5346,236.5642,235.9331,235.9331,6335.0
2023-03-21 10:55:00,239.29,239.45,239.12,239.45,5346.0,235.9626,236.1204,235.795,236.1204,5346.0
2023-03-21 11:00:00,239.45,239.55,239.4,239.41,6906.0,236.1204,236.219,236.0711,236.081,6906.0
2023-03-21 11:05:00,239.43,239.69,239.39,239.69,8567.0,236.1007,236.3571,236.0612,236.3571,8567.0
2023-03-21 11:10:00,239.78,240.05,239.76,240.05,3841.0,236.4458,236.7121,236.4261,236.7121,3841.0
2023-03-21 11:15:00,240.14,240.25,240.09,240.25,5437.0,236.8008,236.9093,236.7515,236.9093,5437.0
2023-03-21 11:20:00,240.25,240.25,240.03,240.11,4314.0,236.9093,236.9093,236.6923,236.7712,4314.0
2023-03-21 11:25:00,240.1,240.15,239.89,240.01,4444.0,236.7614,236.8107,236.5543,236.6726,4444.0
2023-03-21 11:30:00,240.04,240.25,240.03,240.08,6050.0,236.7022,236.9093,236.6923,236.7416,6050.0
2023-03-21 11:35:00,240.12,240.19,239.68,239.71,18127.0,236.7811,236.8501,236.3472,236.3768,18127.0
2023-03-21 11:40:00,239.78,239.81,239.46,239.59,7520.0,236.4458,236.4754,236.1303,236.2585,7520.0
2023-03-21 11:45:00,239.51,239.6,239.33,239.59,16643.0,236.1796,236.2683,236.0021,236.2585,16643.0
2023-03-21 11:50:00,239.6,239.8,239.52,239.8,8384.0,236.2683,236.4655,236.1894,236.4655,8384.0
2023-03-21 11:55:00,239.87,239.88,239.62,239.66,7109.0,236.5346,236.5444,236.288,236.3275,7109.0
2023-03-21 12:00:00,239.62,239.75,239.54,239.65,8434.0,236.288,236.4162,236.2092,236.3176,8434.0
2023-03-21 12:05:00,239.61,239.92,239.61,239.9,4343.0,236.2782,236.5839,236.2782,236.5642,4343.0
2023-03-21 12:10:00,239.9,240.16,239.9,240.03,3816.0,236.5642,236.8205,236.5642,236.6923,3816.0
2023-03-21 12:15:00,240.02,240.15,239.91,240.02,2389.0,236.6825,236.8107,236.574,236.6825,2389.0
2023-03-21 12:20:00,240.06,240.21,240.06,240.1,2945.0,236.7219,236.8698,236.7219,236.7614,2945.0
2023-03-21 12:25:00,240.15,240.32,240.15,240.28,1400.0,236.8107,236.9783,236.8107,236.9389,1400.0
2023-03-21 12:30:00,240.38,240.55,240.32,240.51,4064.0,237.0375,237.2051,236.9783,237.1657,4064.0
2023-03-21 12:35:00,240.39,240.5,240.32,240.34,7217.0,237.0473,237.1558,236.9783,236.998,7217.0
2023-03-21 12:40:00,240.34,240.34,240.2,240.21,4701.0,236.998,236.998,236.86,236.8698,4701.0
2023-03-21 12:45:00,240.2,240.25,240.07,240.19,1935.0,236.86,236.9093,236.7318,236.8501,1935.0
2023-03-21 12:50:00,240.19,240.45,240.18,240.44,5882.0,236.8501,237.1065,236.8403,237.0966,5882.0
2023-03-21 12:55:00,240.39,240.61,240.37,240.45,5814.0,237.0473,237.2643,237.0276,237.1065,5814.0
2023-03-21 13:00:00,240.46,240.47,240.31,240.34,2484.0,237.1164,237.1262,236.9684,236.998,2484.0
2023-03-21 13:05:00,240.37,240.48,240.31,240.47,2241.0,237.0276,237.1361,236.9684,237.1262,2241.0
2023-03-21 13:10:00,240.52,240.79,240.51,240.79,4146.0,237.1755,237.4418,237.1657,237.4418,4146.0
2023-03-21 13:15:00,240.72,240.78,240.6,240.78,3939.0,237.3727,237.4319,237.2544,237.4319,3939.0
2023-03-21 13:20:00,240.79,240.82,240.62,240.66,4427.0,237.4418,237.4714,237.2741,237.3136,4427.0
2023-03-21 13:25:00,240.65,240.85,240.63,240.85,4227.0,237.3037,237.5009,237.284,237.5009,4227.0
2023-03-21 13:30:00,240.84,241.06,240.84,241.02,4180.0,237.4911,237.708,237.4911,237.6686,4180.0
2023-03-21 13:35:00,241.03,241.13,240.9,240.94,5516.0,237.6784,237.777,237.5502,237.5897,5516.0
2023-03-21 13:40:00,240.9,241.02,240.86,240.88,5651.0,237.5502,237.6686,237.5108,237.5305,5651.0
2023-03-21 13:45:00,240.91,240.98,240.8,240.86,3098.0,237.5601,237.6291,237.4516,237.5108,3098.0
2023-03-21 13:50:00,240.84,240.85,240.69,240.77,2581.0,237.4911,237.5009,237.3432,237.4221,2581.0
2023-03-21 13:55:00,240.81,240.81,240.44,240.44,6533.0,237.4615,237.4615,237.0966,237.0966,6533.0
2023-03-21 14:00:00,240.4,240.63,240.4,240.61,3865.0,237.0572,237.284,237.0572,237.2643,3865.0
2023-03-21 14:05:00,240.63,240.72,240.54,240.64,5325.0,237.284,237.3727,237.1953,237.2939,5325.0
2023-03-21 14:10:00,240.63,240.68,240.54,240.6,5433.0,237.284,237.3333,237.1953,237.2544,5433.0
2023-03-21 14:15:00,240.59,240.7,240.54,240.6,8615.0,237.2446,237.353,237.1953,237.2544,8615.0
2023-03-21 14:20:00,240.62,240.68,240.53,240.64,27023.0,237.2741,237.3333,237.1854,237.2939,27023.0
2023-03-21 14:25:00,240.65,240.86,240.63,240.81,6801.0,237.3037,237.5108,237.284,237.4615,6801.0
2023-03-21 14:30:00,240.82,240.91,240.79,240.87,5852.0,237.4714,237.5601,237.4418,237.5207,5852.0
2023-03-21 14:35:00,240.92,240.96,240.79,240.8,8598.0,237.57,237.6094,237.4418,237.4516,8598.0
2023-03-21 14:40:00,240.84,241.01,240.81,241.0,4051.0,237.4911,237.6587,237.4615,237.6489,4051.0
2023-03-21 14:45:00,241.02,241.15,240.97,241.14,4966.0,237.6686,237.7968,237.6193,237.7869,4966.0
2023-03-21 14:50:00,241.19,241.22,241.04,241.2,5933.0,237.8362,237.8658,237.6883,237.8461,5933.0
2023-03-21 14:55:00,241.19,241.53,241.16,241.38,9768.0,237.8362,238.1715,237.8066,238.0236,9768.0
2023-03-21 15:00:00,241.38,241.58,241.38,241.55,8493.0,238.0236,238.2208,238.0236,238.1912,8493.0
2023-03-21 15:05:00,241.55,241.63,241.45,241.63,5757.0,238.1912,238.2701,238.0926,238.2701,5757.0
2023-03-21 15:10:00,241.61,241.85,241.55,241.62,7690.0,238.2504,238.487,238.1912,238.2602,7690.0
2023-03-21 15:15:00,241.69,241.81,241.59,241.8,7571.0,238.3293,238.4476,238.2307,238.4377,7571.0
2023-03-21 15:20:00,241.83,241.91,241.65,241.71,6834.0,238.4673,238.5462,238.2898,238.349,6834.0
2023-03-21 15:25:00,241.7,241.82,241.54,241.76,11991.0,238.3391,238.4575,238.1813,238.3983,11991.0
2023-03-21 15:30:00,241.78,241.83,241.6,241.6,3983.0,238.418,238.4673,238.2405,238.2405,3983.0
2023-03-21 15:35:00,241.62,242.15,241.62,242.14,12897.0,238.2602,238.7829,238.2602,238.773,12897.0
2023-03-21 15:40:00,242.16,242.47,242.16,242.47,6652.0,238.7927,239.0984,238.7927,239.0984,6652.0
2023-03-21 15:45:00,242.44,242.45,242.3,242.35,15870.0,239.0688,239.0787,238.9308,238.9801,15870.0
2023-03-21 15:50:00,242.29,242.42,242.15,242.28,14674.0,238.9209,239.0491,238.7829,238.9111,14674.0
2023-03-21 15:55:00,242.26,242.26,241.89,242.2,25323.0,238.8913,238.8913,238.5265,238.8322,25323.0
2023-03-22 09:30:00,242.08,242.08,241.64,241.76,20582.0,238.7138,238.7138,238.28,238.3983,20582.0
2023-03-22 09:35:00,241.8,241.96,241.6,241.89,3579.0,238.4377,238.5955,238.2405,238.5265,3579.0
2023-03-22 09:40:00,241.72,241.83,241.66,241.81,1582.0,238.3588,238.4673,238.2997,238.4476,1582.0
2023-03-22 09:45:00,241.75,242.01,241.67,242.01,3290.0,238.3884,238.6448,238.3095,238.6448,3290.0
2023-03-22 09:50:00,241.87,242.1,241.84,241.96,3962.0,238.5068,238.7336,238.4772,238.5955,3962.0
2023-03-22 09:55:00,242.02,242.1,241.93,242.0,17350.0,238.6547,238.7336,238.5659,238.635,17350.0
2023-03-22 10:00:00,242.01,242.17,241.94,241.94,6588.0,238.6448,238.8026,238.5758,238.5758,6588.0
2023-03-22 10:05:00,241.91,242.01,241.83,242.01,3344.0,238.5462,238.6448,238.4673,238.6448,3344.0
2023-03-22 10:10:00,242.0,242.06,241.7,241.8,2003.0,238.635,238.6941,238.3391,238.4377,2003.0
2023-03-22 10:15:00,241.81,242.09,241.8,242.04,2404.0,238.4476,238.7237,238.4377,238.6744,2404.0
2023-03-22 10:20:00,242.33,242.45,242.33,242.45,4375.0,238.9604,239.0787,238.9604,239.0787,4375.0
2023-03-22 10:25:00,242.5,243.0,242.5,243.0,3496.0,239.128,239.621,239.128,239.621,3496.0
2023-03-22 10:30:00,243.01,243.01,242.79,242.86,2139.0,239.6309,239.6309,239.414,239.483,2139.0
2023-03-22 10:35:00,242.88,242.88,242.65,242.75,3780.0,239.5027,239.5027,239.2759,239.3745,3780.0
2023-03-22 10:40:00,242.73,242.83,242.69,242.83,3270.0,239.3548,239.4534,239.3154,239.4534,3270.0
2023-03-22 10:45:00,242.74,242.8,242.56,242.56,1964.0,239.3647,239.4238,239.1872,239.1872,1964.0
2023-03-22 10:50:00,242.6,242.63,242.43,242.63,11902.0,239.2266,239.2562,239.059,239.2562,11902.0
2023-03-22 10:55:00,242.57,242.58,242.49,242.49,5395.0,239.197,239.2069,239.1181,239.1181,5395.0
2023-03-22 11:00:00,242.58,242.58,242.42,242.55,2831.0,239.2069,239.2069,239.0491,239.1773,2831.0
2023-03-22 11:05:00,242.46,242.53,242.46,242.47,1967.0,239.0886,239.1576,239.0886,239.0984,1967.0
2023-03-22 11:10:00,242.46,242.6,242.15,242.34,11907.0,239.0886,239.2266,238.7829,238.9702,11907.0
2023-03-22 11:15:00,242.39,242.43,242.35,242.38,3513.0,239.0195,239.059,238.9801,239.0097,3513.0
2023-03-22 11:20:00,242.47,242.57,242.43,242.57,732.0,239.0984,239.197,239.059,239.197,732.0
2023-03-22 11:25:00,242.67,242.71,242.54,242.62,1968.0,239.2956,239.3351,239.1674,239.2463,1968.0
2023-03-22 11:30:00,242.86,242.86,242.76,242.76,2271.0,239.483,239.483,239.3844,239.3844,2271.0
2023-03-22 11:35:00,242.8,242.96,242.72,242.94,4545.0,239.4238,239.5816,239.3449,239.5619,4545.0
2023-03-22 11:40:00,242.98,242.98,242.78,242.78,400.0,239.6013,239.6013,239.4041,239.4041,400.0
2023-03-22 11:45:00,242.76,242.96,242.76,242.88,2513.0,239.3844,239.5816,239.3844,239.5027,2513.0
2023-03-22 11:50:00,242.86,242.99,242.85,242.87,1765.0,239.483,239.6112,239.4731,239.4929,1765.0
2023-03-22 11:55:00,242.87,242.87,242.7,242.8,1934.0,239.4929,239.4929,239.3252,239.4238,1934.0
2023-03-22 12:00:00,242.76,242.78,242.59,242.63,4579.0,239.3844,239.4041,239.2167,239.2562,4579.0
2023-03-22 12:05:00,242.63,242.64,242.37,242.37,6097.0,239.2562,239.2661,238.9998,238.9998,6097.0
2023-03-22 12:10:00,242.37,242.42,242.21,242.21,2221.0,238.9998,239.0491,238.842,238.842,2221.0
2023-03-22 12:15:00,242.24,242.25,242.13,242.13,2376.0,238.8716,238.8815,238.7631,238.7631,2376.0
2023-03-22 12:20:00,242.14,242.14,241.88,242.0,13177.0,238.773,238.773,238.5166,238.635,13177.0
2023-03-22 12:25:00,242.09,242.27,242.07,242.08,3815.0,238.7237,238.9012,238.704,238.7138,3815.0
2023-03-22 12:30:00,242.1,242.13,242.0,242.03,2266.0,238.7336,238.7631,238.635,238.6645,2266.0
2023-03-22 12:35:00,242.06,242.08,242.0,242.08,1066.0,238.6941,238.7138,238.635,238.7138,1066.0
2023-03-22 12:40:00,242.02,242.19,242.02,242.14,1774.0,238.6547,238.8223,238.6547,238.773,1774.0
2023-03-22 12:45:00,242.1,242.11,242.0,242.07,415.0,238.7336,238.7434,238.635,238.704,415.0
2023-03-22 12:50:00,242.13,242.28,242.09,242.28,2404.0,238.7631,238.9111,238.7237,238.9111,2404.0
2023-03-22 12:55:00,242.2,242.26,242.06,242.23,2737.0,238.8322,238.8913,238.6941,238.8618,2737.0
2023-03-22 13:00:00,242.16,242.16,241.93,241.93,1503.0,238.7927,238.7927,238.5659,238.5659,1503.0
2023-03-22 13:05:00,242.01,242.06,241.85,241.93,5476.0,238.6448,238.6941,238.487,238.5659,5476.0
2023-03-22 13:10:00,241.91,242.06,241.9,242.01,5078.0,238.5462,238.6941,238.5363,238.6448,5078.0
2023-03-22 13:15:00,242.05,242.18,242.05,242.14,1496.0,238.6843,238.8124,238.6843,238.773,1496.0
2023-03-22 13:20:00,242.2,242.25,242.16,242.24,3166.0,238.8322,238.8815,238.7927,238.8716,3166.0
2023-03-22 13:25:00,242.2,242.38,242.19,242.36,2157.0,238.8322,239.0097,238.8223,238.9899,2157.0
2023-03-22 13:30:00,242.47,242.49,242.4,242.47,2461.0,239.0984,239.1181,239.0294,239.0984,2461.0
2023-03-22 13:35:00,242.46,242.51,242.38,242.4,3000.0,239.0886,239.1379,239.0097,239.0294,3000.0
2023-03-22 13:40:00,242.42,242.47,242.36,242.47,2902.0,239.0491,239.0984,238.9899,239.0984,2902.0
2023-03-22 13:45:00,242.47,242.54,242.45,242.46,3160.0,239.0984,239.1674,239.0787,239.0886,3160.0
2023-03-22 13:50:00,242.5,242.61,242.5,242.6,13473.0,239.128,239.2365,239.128,239.2266,13473.0
2023-03-22 13:55:00,242.63,242.77,242.6,242.74,31596.0,239.2562,239.3942,239.2266,239.3647,31596.0
2023-03-22 14:00:00,242.92,244.0,242.92,243.9,13035.0,239.5422,240.6071,239.5422,240.5085,13035.0
2023-03-22 14:05:00,244.21,244.91,243.8,243.81,8396.0,240.8142,241.5045,240.4099,240.4198,8396.0
2023-03-22 14:10:00,243.76,243.95,242.75,243.06,19306.0,240.3705,240.5578,239.3745,239.6802,19306.0
2023-03-22 14:15:00,243.06,243.98,243.06,243.85,15660.0,239.6802,240.5874,239.6802,240.4592,15660.0
2023-03-22 14:20:00,243.84,243.84,243.14,243.31,16489.0,240.4494,240.4494,239.7591,239.9267,16489.0
2023-03-22 14:25:00,243.3,243.94,243.25,243.86,15511.0,239.9169,240.548,239.8676,240.4691,15511.0
2023-03-22 14:30:00,243.98,244.37,243.18,243.53,6225.0,240.5874,240.972,239.7985,240.1437,6225.0
2023-03-22 14:35:00,243.43,243.56,241.91,243.2,8965.0,240.0451,240.1733,238.5462,239.8183,8965.0
2023-03-22 14:40:00,243.47,244.78,243.47,244.39,17972.0,240.0845,241.3763,240.0845,240.9917,17972.0
2023-03-22 14:45:00,244.42,245.54,244.36,245.06,17897.0,241.0213,242.1257,240.9621,241.6524,17897.0
2023-03-22 14:50:00,245.16,245.34,243.98,244.04,12261.0,241.751,241.9285,240.5874,240.6466,12261.0
2023-03-22 14:55:00,244.31,244.31,242.68,242.81,8657.0,240.9128,240.9128,239.3055,239.4337,8657.0
2023-03-22 15:00:00,242.81,243.1,241.69,241.85,15715.0,239.4337,239.7197,238.3293,238.487,15715.0
2023-03-22 15:05:00,241.95,241.95,240.92,241.34,15189.0,238.5856,238.5856,237.57,237.9841,15189.0
2023-03-22 15:10:00,241.57,242.25,241.2,242.09,17225.0,238.2109,238.8815,237.8461,238.7237,17225.0
2023-03-22 15:15:00,242.2,242.93,242.17,242.59,347988.0,238.8322,239.552,238.8026,239.2167,347988.0
2023-03-22 15:20:00,242.46,243.85,242.46,243.11,14639.0,239.0886,240.4592,239.0886,239.7295,14639.0
2023-03-22 15:25:00,243.03,243.33,242.57,243.15,11208.0,239.6506,239.9465,239.197,239.769,11208.0
2023-03-22 15:30:00,243.3,243.3,241.94,242.14,9729.0,239.9169,239.9169,238.5758,238.773,9729.0
2023-03-22 15:35:00,242.11,242.22,241.4,241.56,9917.0,238.7434,238.8519,238.0433,238.2011,9917.0
2023-03-22 15:40:00,241.95,242.0,241.4,241.4,13928.0,238.5856,238.635,238.0433,238.0433,13928.0
2023-03-22 15:45:00,241.18,241.25,240.58,240.73,12170.0,237.8264,237.8954,237.2347,237.3826,12170.0
2023-03-22 15:50:00,240.72,240.73,239.59,239.59,17303.0,237.3727,237.3826,236.2585,236.2585,17303.0
2023-03-22 15:55:00,239.5,239.61,238.52,238.52,24094.0,236.1697,236.2782,235.2033,235.2033,24094.0
2023-03-23 09:30:00,240.9,241.05,240.73,240.76,20002.0,237.9744,238.1225,237.8064,237.8361,20002.0
2023-03-23 09:35:00,240.9,240.9,240.6,240.84,17020.0,237.9744,237.9744,237.678,237.9151,17020.0
2023-03-23 09:40:00,240.51,241.19,240.47,241.01,1622.0,237.5891,238.2608,237.5496,238.083,1622.0
2023-03-23 09:45:00,241.0,241.22,240.7,240.84,14114.0,238.0731,238.2905,237.7768,237.9151,14114.0
2023-03-23 09:50:00,240.98,241.24,240.82,241.14,4529.0,238.0534,238.3102,237.8953,238.2114,4529.0
2023-03-23 09:55:00,241.27,241.44,241.11,241.33,3186.0,238.3399,238.5078,238.1818,238.3991,3186.0
2023-03-23 10:00:00,241.36,241.87,241.36,241.49,15485.0,238.4288,238.9326,238.4288,238.5572,15485.0
2023-03-23 10:05:00,241.43,241.78,241.42,241.7,7918.0,238.4979,238.8437,238.488,238.7646,7918.0
2023-03-23 10:10:00,241.98,242.13,241.93,241.94,3993.0,239.0412,239.1894,238.9918,239.0017,3993.0
2023-03-23 10:15:00,242.06,242.29,242.04,242.05,5645.0,239.1203,239.3475,239.1005,239.1104,5645.0
2023-03-23 10:20:00,241.91,242.05,241.9,241.97,6811.0,238.9721,239.1104,238.9622,239.0314,6811.0
2023-03-23 10:25:00,242.11,242.32,242.05,242.06,4475.0,239.1697,239.3771,239.1104,239.1203,4475.0
2023-03-23 10:30:00,242.05,242.16,242.0,242.02,1901.0,239.1104,239.2191,239.061,239.0808,1901.0
2023-03-23 10:35:00,242.12,242.24,241.98,242.24,7628.0,239.1795,239.2981,239.0412,239.2981,7628.0
2023-03-23 10:40:00,242.49,242.55,242.41,242.52,1800.0,239.545,239.6043,239.466,239.5747,1800.0
2023-03-23 10:45:00,242.5,243.3,242.5,243.25,1432.0,239.5549,240.3452,239.5549,240.2958,1432.0
2023-03-23 10:50:00,243.34,243.43,243.19,243.37,2746.0,240.3847,240.4736,240.2365,240.4144,2746.0
2023-03-23 10:55:00,243.38,243.4,243.08,243.34,7326.0,240.4242,240.444,240.1279,240.3847,7326.0
2023-03-23 11:00:00,243.42,243.59,243.42,243.57,10651.0,240.4638,240.6317,240.4638,240.6119,10651.0
2023-03-23 11:05:00,243.54,243.89,243.46,243.62,2846.0,240.5823,240.928,240.5033,240.6613,2846.0
2023-03-23 11:10:00,243.6,243.77,243.54,243.54,2269.0,240.6416,240.8095,240.5823,240.5823,2269.0
2023-03-23 11:15:00,243.58,243.58,243.2,243.2,5915.0,240.6218,240.6218,240.2464,240.2464,5915.0
2023-03-23 11:20:00,243.28,243.42,243.17,243.42,3275.0,240.3255,240.4638,240.2168,240.4638,3275.0
2023-03-23 11:25:00,243.26,243.28,242.82,242.82,5549.0,240.3057,240.3255,239.871,239.871,5549.0
2023-03-23 11:30:00,243.01,243.31,243.01,243.07,9148.0,240.0587,240.3551,240.0587,240.118,9148.0
2023-03-23 11:35:00,243.15,243.36,243.12,243.12,7350.0,240.197,240.4045,240.1674,240.1674,7350.0
2023-03-23 11:40:00,243.11,243.25,242.82,242.85,1275.0,240.1575,240.2958,239.871,239.9007,1275.0
2023-03-23 11:45:00,242.85,243.09,242.68,243.09,7567.0,239.9007,240.1378,239.7327,240.1378,7567.0
2023-03-23 11:50:00,243.26,243.31,243.17,243.21,6435.0,240.3057,240.3551,240.2168,240.2563,6435.0
2023-03-23 11:55:00,243.19,243.37,242.96,242.96,3788.0,240.2365,240.4144,240.0093,240.0093,3788.0
2023-03-23 12:00:00,242.96,243.08,242.81,242.9,3729.0,240.0093,240.1279,239.8612,239.9501,3729.0
2023-03-23 12:05:00,242.98,243.19,242.91,243.15,10793.0,240.0291,240.2365,239.9599,240.197,10793.0
2023-03-23 12:10:00,242.97,242.98,242.71,242.74,2144.0,240.0192,240.0291,239.7624,239.792,2144.0
2023-03-23 12:15:00,242.6,242.64,242.5,242.5,1617.0,239.6537,239.6932,239.5549,239.5549,1617.0
2023-03-23 12:20:00,242.58,242.77,242.48,242.77,1981.0,239.634,239.8216,239.5352,239.8216,1981.0
2023-03-23 12:25:00,242.81,242.98,242.81,242.94,710.0,239.8612,240.0291,239.8612,239.9896,710.0
2023-03-23 12:30:00,243.04,243.05,242.84,242.89,4349.0,240.0884,240.0982,239.8908,239.9402,4349.0
2023-03-23 12:35:00,243.0,243.01,242.61,242.65,1769.0,240.0489,240.0587,239.6636,239.7031,1769.0
2023-03-23 12:40:00,242.61,242.63,242.36,242.63,76525.0,239.6636,239.6833,239.4166,239.6833,76525.0
2023-03-23 12:45:00,242.52,242.55,242.21,242.34,1915.0,239.5747,239.6043,239.2684,239.3969,1915.0
2023-03-23 12:50:00,242.41,242.48,242.27,242.48,2657.0,239.466,239.5352,239.3277,239.5352,2657.0
2023-03-23 12:55:00,242.26,242.37,242.2,242.33,1546.0,239.3178,239.4265,239.2586,239.387,1546.0
2023-03-23 13:00:00,242.25,242.36,242.19,242.36,760.0,239.308,239.4166,239.2487,239.4166,760.0
2023-03-23 13:05:00,242.57,242.58,242.03,242.04,2147.0,239.6241,239.634,239.0906,239.1005,2147.0
2023-03-23 13:10:00,242.0,242.0,241.52,241.86,3852.0,239.061,239.061,238.5868,238.9227,3852.0
2023-03-23 13:15:00,241.64,241.73,241.45,241.73,2268.0,238.7054,238.7943,238.5177,238.7943,2268.0
2023-03-23 13:20:00,241.81,242.09,241.81,241.89,7173.0,238.8733,239.1499,238.8733,238.9523,7173.0
2023-03-23 13:25:00,241.69,241.7,241.18,241.46,9109.0,238.7548,238.7646,238.251,238.5276,9109.0
2023-03-23 13:30:00,241.52,241.78,241.51,241.6,2960.0,238.5868,238.8437,238.5769,238.6659,2960.0
2023-03-23 13:35:00,241.53,241.85,241.53,241.84,1674.0,238.5967,238.9128,238.5967,238.9029,1674.0
2023-03-23 13:40:00,241.78,242.09,241.74,242.03,22618.0,238.8437,239.1499,238.8042,239.0906,22618.0
2023-03-23 13:45:00,242.05,242.05,241.45,241.56,5675.0,239.1104,239.1104,238.5177,238.6263,5675.0
2023-03-23 13:50:00,241.64,241.64,241.29,241.49,3340.0,238.7054,238.7054,238.3596,238.5572,3340.0
2023-03-23 13:55:00,241.45,241.45,241.04,241.09,1207.0,238.5177,238.5177,238.1127,238.1621,1207.0
2023-03-23 14:00:00,241.37,241.44,241.0,241.02,9024.0,238.4387,238.5078,238.0731,238.0929,9024.0
2023-03-23 14:05:00,241.1,241.1,240.88,240.88,459.0,238.1719,238.1719,237.9546,237.9546,459.0
2023-03-23 14:10:00,240.97,241.24,240.89,241.23,3473.0,238.0435,238.3102,237.9645,238.3004,3473.0
2023-03-23 14:15:00,241.11,241.25,241.01,241.09,2124.0,238.1818,238.3201,238.083,238.1621,2124.0
2023-03-23 14:20:00,240.95,240.95,240.51,240.51,8467.0,238.0238,238.0238,237.5891,237.5891,8467.0
2023-03-23 14:25:00,240.41,240.41,239.76,239.76,7266.0,237.4903,237.4903,236.8482,236.8482,7266.0
2023-03-23 14:30:00,239.94,239.99,239.65,239.66,27055.0,237.026,237.0754,236.7395,236.7494,27055.0
2023-03-23 14:35:00,239.99,239.99,239.35,239.35,1271.0,237.0754,237.0754,236.4432,236.4432,1271.0
2023-03-23 14:40:00,239.41,239.41,238.51,238.51,9295.0,236.5025,236.5025,235.6134,235.6134,9295.0
2023-03-23 14:45:00,238.78,239.04,238.59,238.75,3888.0,235.8801,236.1369,235.6924,235.8505,3888.0
2023-03-23 14:50:00,238.81,239.09,238.62,238.63,3035.0,235.9097,236.1863,235.722,235.7319,3035.0
2023-03-23 14:55:00,238.6,239.47,238.5,239.46,8742.0,235.7023,236.5617,235.6035,236.5518,8742.0
2023-03-23 15:00:00,239.62,240.99,239.62,240.01,12745.0,236.7099,238.0633,236.7099,237.0952,12745.0
2023-03-23 15:05:00,240.1,240.1,239.5,240.07,3407.0,237.1841,237.1841,236.5914,237.1544,3407.0
2023-03-23 15:10:00,240.16,240.24,239.52,239.74,12147.0,237.2433,237.3224,236.6111,236.8284,12147.0
2023-03-23 15:15:00,239.8,239.98,238.9,238.93,10646.0,236.8877,237.0655,235.9986,236.0283,10646.0
2023-03-23 15:20:00,238.49,239.47,238.38,239.46,18488.0,235.5936,236.5617,235.485,236.5518,18488.0
2023-03-23 15:25:00,239.5,239.8,239.34,239.49,18115.0,236.5914,236.8877,236.4333,236.5815,18115.0
2023-03-23 15:30:00,239.35,239.55,239.15,239.51,8213.0,236.4432,236.6408,236.2456,236.6012,8213.0
2023-03-23 15:35:00,239.72,240.11,239.67,239.87,6813.0,236.8087,237.194,236.7593,236.9569,6813.0
2023-03-23 15:40:00,239.77,240.16,239.57,240.08,14135.0,236.8581,237.2433,236.6605,237.1643,14135.0
2023-03-23 15:45:00,240.12,240.89,240.12,240.52,12709.0,237.2038,237.9645,237.2038,237.599,12709.0
2023-03-23 15:50:00,240.58,241.37,240.58,240.9,21005.0,237.6582,238.4387,237.6582,237.9744,21005.0
2023-03-23 15:55:00,240.91,240.91,240.28,240.3,52937.0,237.9842,237.9842,237.3619,237.3816,52937.0
2023-03-24 09:30:00,239.58,239.7,238.77,239.14,26742.0,236.6704,236.7889,235.8702,236.2357,26742.0
2023-03-24 09:35:00,238.84,238.97,238.77,238.84,1744.0,235.9394,236.0678,235.8702,235.9394,1744.0
2023-03-24 09:40:00,238.68,238.98,238.12,238.46,3862.0,235.7813,236.0777,235.2281,235.564,3862.0
2023-03-24 09:45:00,238.46,238.67,237.83,238.23,6213.0,235.564,235.7714,234.9416,235.3368,6213.0
2023-03-24 09:50:00,238.39,239.16,238.39,239.09,4810.0,235.4948,236.2555,235.4948,236.1863,4810.0
2023-03-24 09:55:00,239.09,239.54,239.09,239.43,18571.0,236.1863,236.6309,236.1863,236.5222,18571.0
2023-03-24 10:00:00,239.56,239.83,239.29,239.39,7133.0,236.6506,236.9174,236.3839,236.4827,7133.0
2023-03-24 10:05:00,239.24,239.57,238.85,238.85,2546.0,236.3345,236.6605,235.9493,235.9493,2546.0
2023-03-24 10:10:00,239.02,239.83,239.02,239.39,5412.0,236.1172,236.9174,236.1172,236.4827,5412.0
2023-03-24 10:15:00,239.38,239.44,238.86,238.9,2379.0,236.4728,236.5321,235.9591,235.9986,2379.0
2023-03-24 10:20:00,238.93,238.93,238.44,238.77,7367.0,236.0283,236.0283,235.5442,235.8702,7367.0
2023-03-24 10:25:00,238.79,239.61,238.79,239.58,3224.0,235.89,236.7,235.89,236.6704,3224.0
2023-03-24 10:30:00,239.7,239.94,239.57,239.61,20445.0,236.7889,237.026,236.6605,236.7,20445.0
2023-03-24 10:35:00,239.63,239.68,239.13,239.29,5065.0,236.7198,236.7692,236.2259,236.3839,5065.0
2023-03-24 10:40:00,239.26,239.26,238.86,238.87,3546.0,236.3543,236.3543,235.9591,235.969,3546.0
2023-03-24 10:45:00,239.0,239.11,238.77,238.88,3184.0,236.0974,236.2061,235.8702,235.9789,3184.0
2023-03-24 10:50:00,238.74,238.89,238.72,238.84,6705.0,235.8406,235.9888,235.8208,235.9394,6705.0
2023-03-24 10:55:00,238.76,239.22,238.75,239.0,9590.0,235.8603,236.3148,235.8505,236.0974,9590.0
2023-03-24 11:00:00,239.31,239.32,238.9,239.28,2008.0,236.4037,236.4135,235.9986,236.374,2008.0
2023-03-24 11:05:00,239.32,239.35,238.48,238.48,22638.0,236.4135,236.4432,235.5837,235.5837,22638.0
2023-03-24 11:10:00,238.43,238.43,237.94,238.11,17025.0,235.5344,235.5344,235.0503,235.2182,17025.0
2023-03-24 11:15:00,238.08,238.41,238.05,238.05,6316.0,235.1886,235.5146,235.159,235.159,6316.0
2023-03-24 11:20:00,238.14,238.31,237.96,238.12,4298.0,235.2479,235.4158,235.0701,235.2281,4298.0
2023-03-24 11:25:00,238.32,238.44,238.15,238.28,5628.0,235.4257,235.5442,235.2578,235.3862,5628.0
2023-03-24 11:30:00,238.23,238.24,238.0,238.24,2093.0,235.3368,235.3467,235.1096,235.3467,2093.0
2023-03-24 11:35:00,238.36,238.51,238.29,238.29,4567.0,235.4652,235.6134,235.3961,235.3961,4567.0
2023-03-24 11:40:00,238.4,238.64,238.4,238.53,149123.0,235.5047,235.7418,235.5047,235.6331,149123.0
2023-03-24 11:45:00,238.7,239.62,238.7,239.42,26902.0,235.8011,236.7099,235.8011,236.5123,26902.0
2023-03-24 11:50:00,239.24,239.34,239.23,239.25,1982.0,236.3345,236.4333,236.3246,236.3444,1982.0
2023-03-24 11:55:00,239.25,239.69,239.17,239.69,13088.0,236.3444,236.7791,236.2654,236.7791,13088.0
2023-03-24 12:00:00,239.71,240.0,239.36,239.38,7671.0,236.7988,237.0853,236.4531,236.4728,7671.0
2023-03-24 12:05:00,239.42,239.42,238.97,238.98,1408.0,236.5123,236.5123,236.0678,236.0777,1408.0
2023-03-24 12:10:00,239.01,239.08,238.89,238.94,1771.0,236.1073,236.1765,235.9888,236.0382,1771.0
2023-03-24 12:15:00,239.06,239.08,238.46,238.47,7725.0,236.1567,236.1765,235.564,235.5739,7725.0
2023-03-24 12:20:00,238.78,238.83,238.63,238.74,2227.0,235.8801,235.9295,235.7319,235.8406,2227.0
2023-03-24 12:25:00,238.77,238.88,238.65,238.8,5911.0,235.8702,235.9789,235.7517,235.8999,5911.0
2023-03-24 12:30:00,238.93,239.05,238.86,238.93,12175.0,236.0283,236.1468,235.9591,236.0283,12175.0
2023-03-24 12:35:00,238.98,239.27,238.94,239.16,3304.0,236.0777,236.3642,236.0382,236.2555,3304.0
2023-03-24 12:40:00,239.3,239.38,239.08,239.34,2343.0,236.3938,236.4728,236.1765,236.4333,2343.0
2023-03-24 12:45:00,239.4,239.71,239.4,239.52,4475.0,236.4926,236.7988,236.4926,236.6111,4475.0
2023-03-24 12:50:00,239.52,239.52,239.26,239.36,2816.0,236.6111,236.6111,236.3543,236.4531,2816.0
2023-03-24 12:55:00,239.42,239.59,239.42,239.42,4899.0,236.5123,236.6803,236.5123,236.5123,4899.0
2023-03-24 13:00:00,239.41,239.61,239.23,239.33,3192.0,236.5025,236.7,236.3246,236.4234,3192.0
2023-03-24 13:05:00,239.38,239.55,239.11,239.15,6014.0,236.4728,236.6408,236.2061,236.2456,6014.0
2023-03-24 13:10:00,239.16,239.42,239.13,239.34,2328.0,236.2555,236.5123,236.2259,236.4333,2328.0
2023-03-24 13:15:00,239.37,239.44,239.01,239.03,2265.0,236.4629,236.5321,236.1073,236.1271,2265.0
2023-03-24 13:20:00,239.07,239.42,239.07,239.21,3404.0,236.1666,236.5123,236.1666,236.3049,3404.0
2023-03-24 13:25:00,239.34,239.86,239.31,239.65,7622.0,236.4333,236.947,236.4037,236.7395,7622.0
2023-03-24 13:30:00,239.58,239.91,239.58,239.76,7149.0,236.6704,236.9964,236.6704,236.8482,7149.0
2023-03-24 13:35:00,239.68,240.08,239.68,239.99,7417.0,236.7692,237.1643,236.7692,237.0754,7417.0
2023-03-24 13:40:00,240.04,240.11,239.71,239.83,31795.0,237.1248,237.194,236.7988,236.9174,31795.0
2023-03-24 13:45:00,239.84,239.84,239.36,239.42,13183.0,236.9272,236.9272,236.4531,236.5123,13183.0
2023-03-24 13:50:00,239.35,239.46,239.26,239.33,6196.0,236.4432,236.5518,236.3543,236.4234,6196.0
2023-03-24 13:55:00,239.36,239.6,239.27,239.59,8132.0,236.4531,236.6901,236.3642,236.6803,8132.0
2023-03-24 14:00:00,239.65,239.84,239.65,239.77,5943.0,236.7395,236.9272,236.7395,236.8581,5943.0
2023-03-24 14:05:00,239.74,239.79,239.44,239.68,4754.0,236.8284,236.8778,236.5321,236.7692,4754.0
2023-03-24 14:10:00,239.63,239.93,239.63,239.9,4375.0,236.7198,237.0161,236.7198,236.9865,4375.0
2023-03-24 14:15:00,239.92,240.16,239.81,239.91,3430.0,237.0063,237.2433,236.8976,236.9964,3430.0
2023-03-24 14:20:00,239.96,240.08,239.79,239.79,8779.0,237.0458,237.1643,236.8778,236.8778,8779.0
2023-03-24 14:25:00,239.85,239.97,239.79,239.94,4152.0,236.9371,237.0557,236.8778,237.026,4152.0
2023-03-24 14:30:00,239.95,240.53,239.95,240.34,9441.0,237.0359,237.6089,237.0359,237.4212,9441.0
2023-03-24 14:35:00,240.23,240.5,240.13,240.5,25416.0,237.3125,237.5792,237.2137,237.5792,25416.0
2023-03-24 14:40:00,240.36,240.52,240.22,240.52,30751.0,237.4409,237.599,237.3026,237.599,30751.0
2023-03-24 14:45:00,240.47,240.59,240.38,240.41,5815.0,237.5496,237.6681,237.4607,237.4903,5815.0
2023-03-24 14:50:00,240.44,240.44,240.15,240.23,3837.0,237.5199,237.5199,237.2335,237.3125,3837.0
2023-03-24 14:55:00,240.17,240.41,240.17,240.31,5588.0,237.2532,237.4903,237.2532,237.3915,5588.0
2023-03-24 15:00:00,240.38,240.39,240.01,240.07,9836.0,237.4607,237.4706,237.0952,237.1544,9836.0
2023-03-24 15:05:00,240.1,240.27,240.02,240.12,9989.0,237.1841,237.352,237.105,237.2038,9989.0
2023-03-24 15:10:00,240.14,240.3,240.02,240.16,10132.0,237.2236,237.3816,237.105,237.2433,10132.0
2023-03-24 15:15:00,240.1,240.66,240.1,240.61,7992.0,237.1841,237.7373,237.1841,237.6879,7992.0
2023-03-24 15:20:00,240.65,241.07,240.64,240.81,11661.0,237.7274,238.1423,237.7175,237.8855,11661.0
2023-03-24 15:25:00,240.8,241.03,240.73,240.92,6146.0,237.8756,238.1028,237.8064,237.9941,6146.0
2023-03-24 15:30:00,240.98,241.05,240.74,240.8,8268.0,238.0534,238.1225,237.8163,237.8756,8268.0
2023-03-24 15:35:00,240.81,241.06,240.67,240.88,8481.0,237.8855,238.1324,237.7472,237.9546,8481.0
2023-03-24 15:40:00,240.84,240.98,240.76,240.86,13626.0,237.9151,238.0534,237.8361,237.9348,13626.0
2023-03-24 15:45:00,240.82,240.9,240.53,240.67,11914.0,237.8953,237.9744,237.6089,237.7472,11914.0
2023-03-24 15:50:00,240.5,240.73,240.37,240.41,20741.0,237.5792,237.8064,237.4508,237.4903,20741.0
2023-03-24 15:55:00,240.43,241.03,240.25,241.02,23897.0,237.5101,238.1028,237.3323,238.0929,23897.0
2023-03-27 09:30:00,241.65,242.0,241.46,241.47,38199.0,238.7152,239.061,238.5276,238.5374,38199.0
2023-03-27 09:35:00,241.72,241.72,241.17,241.23,5932.0,238.7844,238.7844,238.2411,238.3004,5932.0
2023-03-27 09:40:00,241.51,242.21,241.38,242.15,7104.0,238.5769,239.2684,238.4485,239.2092,7104.0
2023-03-27 09:45:00,242.12,242.42,242.12,242.27,3530.0,239.1795,239.4759,239.1795,239.3277,3530.0
2023-03-27 09:50:00,242.37,242.63,242.03,242.04,5098.0,239.4265,239.6833,239.0906,239.1005,5098.0
2023-03-27 09:55:00,242.05,242.29,241.68,241.89,19195.0,239.1104,239.3475,238.7449,238.9523,19195.0
2023-03-27 10:00:00,242.11,242.18,242.01,242.01,4579.0,239.1697,239.2388,239.0709,239.0709,4579.0
2023-03-27 10:05:00,242.15,242.23,241.93,242.09,16391.0,239.2092,239.2882,238.9918,239.1499,16391.0
2023-03-27 10:10:00,242.12,242.12,241.81,241.81,5500.0,239.1795,239.1795,238.8733,238.8733,5500.0
2023-03-27 10:15:00,241.88,241.97,241.41,241.77,8024.0,238.9425,239.0314,238.4782,238.8338,8024.0
2023-03-27 10:20:00,241.8,241.97,241.74,241.86,6843.0,238.8634,239.0314,238.8042,238.9227,6843.0
2023-03-27 10:25:00,241.8,241.81,241.3,241.41,3953.0,238.8634,238.8733,238.3695,238.4782,3953.0
2023-03-27 10:30:00,241.32,241.32,241.0,241.1,25969.0,238.3893,238.3893,238.0731,238.1719,25969.0
2023-03-27 10:35:00,241.09,241.15,240.89,241.15,5261.0,238.1621,238.2213,237.9645,238.2213,5261.0
2023-03-27 10:40:00,241.15,241.16,240.95,241.03,5501.0,238.2213,238.2312,238.0238,238.1028,5501.0
2023-03-27 10:45:00,240.95,241.21,240.93,241.08,3134.0,238.0238,238.2806,238.004,238.1522,3134.0
2023-03-27 10:50:00,241.15,241.3,241.03,241.25,5512.0,238.2213,238.3695,238.1028,238.3201,5512.0
2023-03-27 10:55:00,241.31,241.31,240.79,240.82,3023.0,238.3794,238.3794,237.8657,237.8953,3023.0
2023-03-27 11:00:00,240.78,240.84,240.61,240.61,2360.0,237.8558,237.9151,237.6879,237.6879,2360.0
2023-03-27 11:05:00,240.62,240.65,240.31,240.31,6556.0,237.6978,237.7274,237.3915,237.3915,6556.0
2023-03-27 11:10:00,240.26,240.54,240.21,240.54,2040.0,237.3421,237.6187,237.2927,237.6187,2040.0
2023-03-27 11:15:00,240.53,240.59,240.24,240.36,6931.0,237.6089,237.6681,237.3224,237.4409,6931.0
2023-03-27 11:20:00,240.28,240.58,240.28,240.4,32671.0,237.3619,237.6582,237.3619,237.4804,32671.0
2023-03-27 11:25:00,240.48,240.6,240.36,240.52,11072.0,237.5595,237.678,237.4409,237.599,11072.0
2023-03-27 11:30:00,240.61,240.63,240.48,240.54,5123.0,237.6879,237.7076,237.5595,237.6187,5123.0
2023-03-27 11:35:00,240.59,240.61,240.35,240.38,11388.0,237.6681,237.6879,237.431,237.4607,11388.0
2023-03-27 11:40:00,240.32,240.35,240.08,240.15,2286.0,237.4014,237.431,237.1643,237.2335,2286.0
2023-03-27 11:45:00,240.16,240.26,240.12,240.17,2243.0,237.2433,237.3421,237.2038,237.2532,2243.0
2023-03-27 11:50:00,240.09,240.23,239.81,239.81,2035.0,237.1742,237.3125,236.8976,236.8976,2035.0
2023-03-27 11:55:00,239.72,239.73,239.4,239.45,12435.0,236.8087,236.8186,236.4926,236.542,12435.0
2023-03-27 12:00:00,239.62,239.64,239.41,239.63,2385.0,236.7099,236.7297,236.5025,236.7198,2385.0
2023-03-27 12:05:00,239.62,239.62,239.28,239.42,5636.0,236.7099,236.7099,236.374,236.5123,5636.0
2023-03-27 12:10:00,239.53,239.56,239.47,239.56,1190.0,236.621,236.6506,236.5617,236.6506,1190.0
2023-03-27 12:15:00,239.62,239.91,239.55,239.91,3455.0,236.7099,236.9964,236.6408,236.9964,3455.0
2023-03-27 12:20:00,239.88,240.09,239.88,240.05,2318.0,236.9667,237.1742,236.9667,237.1347,2318.0
2023-03-27 12:25:00,240.07,240.18,239.83,240.18,3507.0,237.1544,237.2631,236.9174,237.2631,3507.0
2023-03-27 12:30:00,240.21,240.25,239.9,239.91,2588.0,237.2927,237.3323,236.9865,236.9964,2588.0
2023-03-27 12:35:00,239.83,239.89,239.74,239.76,1179.0,236.9174,236.9766,236.8284,236.8482,1179.0
2023-03-27 12:40:00,239.7,239.71,239.43,239.68,1944.0,236.7889,236.7988,236.5222,236.7692,1944.0
2023-03-27 12:45:00,239.82,239.82,239.69,239.73,1640.0,236.9075,236.9075,236.7791,236.8186,1640.0
2023-03-27 12:50:00,239.88,240.0,239.82,239.82,5609.0,236.9667,237.0853,236.9075,236.9075,5609.0
2023-03-27 12:55:00,239.8,239.89,239.7,239.85,54623.0,236.8877,236.9766,236.7889,236.9371,54623.0
2023-03-27 13:00:00,239.95,239.98,239.73,239.98,5973.0,237.0359,237.0655,236.8186,237.0655,5973.0
2023-03-27 13:05:00,239.81,240.04,239.8,239.93,5737.0,236.8976,237.1248,236.8877,237.0161,5737.0
2023-03-27 13:10:00,239.62,239.69,239.56,239.59,2692.0,236.7099,236.7791,236.6506,236.6803,2692.0
2023-03-27 13:15:00,239.53,239.65,239.43,239.65,3738.0,236.621,236.7395,236.5222,236.7395,3738.0
2023-03-27 13:20:00,239.85,240.11,239.84,240.11,1066.0,236.9371,237.194,236.9272,237.194,1066.0
2023-03-27 13:25:00,240.02,240.11,240.01,240.02,1350.0,237.105,237.194,237.0952,237.105,1350.0
2023-03-27 13:30:00,240.05,240.26,240.05,240.22,7431.0,237.1347,237.3421,237.1347,237.3026,7431.0
2023-03-27 13:35:00,240.24,240.29,240.11,240.17,5345.0,237.3224,237.3718,237.194,237.2532,5345.0
2023-03-27 13:40:00,240.25,240.42,240.24,240.41,5284.0,237.3323,237.5002,237.3224,237.4903,5284.0
2023-03-27 13:45:00,240.42,240.57,240.4,240.52,1928.0,237.5002,237.6484,237.4804,237.599,1928.0
2023-03-27 13:50:00,240.51,240.51,240.24,240.27,4491.0,237.5891,237.5891,237.3224,237.352,4491.0
2023-03-27 13:55:00,240.21,240.29,240.12,240.12,625.0,237.2927,237.3718,237.2038,237.2038,625.0
2023-03-27 14:00:00,240.14,240.14,239.9,239.9,4068.0,237.2236,237.2236,236.9865,236.9865,4068.0
2023-03-27 14:05:00,239.9,239.95,239.8,239.94,4528.0,236.9865,237.0359,236.8877,237.026,4528.0
2023-03-27 14:10:00,239.94,240.2,239.94,240.2,719.0,237.026,237.2829,237.026,237.2829,719.0
2023-03-27 14:15:00,240.27,240.41,240.19,240.41,6434.0,237.352,237.4903,237.273,237.4903,6434.0
2023-03-27 14:20:00,240.4,240.63,240.4,240.57,2280.0,237.4804,237.7076,237.4804,237.6484,2280.0
2023-03-27 14:25:00,240.64,240.79,240.57,240.57,7943.0,237.7175,237.8657,237.6484,237.6484,7943.0
2023-03-27 14:30:00,240.63,240.78,240.57,240.76,8518.0,237.7076,237.8558,237.6484,237.8361,8518.0
2023-03-27 14:35:00,240.83,240.97,240.82,240.86,61128.0,237.9052,238.0435,237.8953,237.9348,61128.0
2023-03-27 14:40:00,240.83,240.94,240.79,240.8,11054.0,237.9052,238.0139,237.8657,237.8756,11054.0
2023-03-27 14:45:00,240.93,241.0,240.76,240.79,3265.0,238.004,238.0731,237.8361,237.8657,3265.0
2023-03-27 14:50:00,240.92,241.0,240.76,240.9,7510.0,237.9941,238.0731,237.8361,237.9744,7510.0
2023-03-27 14:55:00,240.95,241.08,240.91,241.03,4788.0,238.0238,238.1522,237.9842,238.1028,4788.0
2023-03-27 15:00:00,241.07,241.27,240.89,240.96,6895.0,238.1423,238.3399,237.9645,238.0336,6895.0
2023-03-27 15:05:00,240.96,240.97,240.7,240.87,4309.0,238.0336,238.0435,237.7768,237.9447,4309.0
2023-03-27 15:10:00,240.77,240.84,240.71,240.8,4202.0,237.8459,237.9151,237.7867,237.8756,4202.0
2023-03-27 15:15:00,240.73,240.93,240.66,240.76,8321.0,237.8064,238.004,237.7373,237.8361,8321.0
2023-03-27 15:20:00,240.73,240.85,240.6,240.85,5849.0,237.8064,237.925,237.678,237.925,5849.0
2023-03-27 15:25:00,240.85,240.95,240.74,240.83,11201.0,237.925,238.0238,237.8163,237.9052,11201.0
2023-03-27 15:30:00,240.83,240.88,240.61,240.69,4532.0,237.9052,237.9546,237.6879,237.7669,4532.0
2023-03-27 15:35:00,240.76,240.81,240.28,240.44,7364.0,237.8361,237.8855,237.3619,237.5199,7364.0
2023-03-27 15:40:00,240.48,240.61,240.4,240.5,9043.0,237.5595,237.6879,237.4804,237.5792,9043.0
2023-03-27 15:45:00,240.42,240.52,240.26,240.3,12330.0,237.5002,237.599,237.3421,237.3816,12330.0
2023-03-27 15:50:00,240.26,240.38,240.01,240.27,14879.0,237.3421,237.4607,237.0952,237.352,14879.0
2023-03-27 15:55:00,240.11,240.11,239.62,239.96,14373.0,237.194,237.194,236.7099,237.0458,14373.0
2023-03-28 09:30:00,239.73,239.75,238.79,239.05,78007.0,236.8186,236.8383,235.89,236.1468,78007.0
2023-03-28 09:35:00,239.12,239.13,238.58,238.61,14863.0,236.216,236.2259,235.6825,235.7122,14863.0
2023-03-28 09:40:00,238.59,238.82,238.34,238.65,8992.0,235.6924,235.9196,235.4454,235.7517,8992.0
2023-03-28 09:45:00,238.53,238.84,238.53,238.8,3419.0,235.6331,235.9394,235.6331,235.8999,3419.0
2023-03-28 09:50:00,238.85,238.93,238.56,238.89,15549.0,235.9493,236.0283,235.6628,235.9888,15549.0
2023-03-28 09:55:00,238.95,238.95,238.41,238.5,1986.0,236.048,236.048,235.5146,235.6035,1986.0
2023-03-28 10:00:00,238.52,238.77,238.2,238.7,8340.0,235.6233,235.8702,235.3071,235.8011,8340.0
2023-03-28 10:05:00,238.66,238.93,238.65,238.83,4610.0,235.7616,236.0283,235.7517,235.9295,4610.0
2023-03-28 10:10:00,238.87,239.12,238.87,239.01,5548.0,235.969,236.216,235.969,236.1073,5548.0
2023-03-28 10:15:00,238.99,239.22,238.99,239.18,8178.0,236.0876,236.3148,236.0876,236.2752,8178.0
2023-03-28 10:20:00,239.08,239.08,238.89,238.89,439.0,236.1765,236.1765,235.9888,235.9888,439.0
2023-03-28 10:25:00,238.8,238.81,238.61,238.71,2167.0,235.8999,235.9097,235.7122,235.811,2167.0
2023-03-28 10:30:00,238.5,238.59,237.78,237.78,9316.0,235.6035,235.6924,234.8922,234.8922,9316.0
2023-03-28 10:35:00,237.9,237.97,237.83,237.95,4794.0,235.0108,235.0799,234.9416,235.0602,4794.0
2023-03-28 10:40:00,238.01,238.03,237.87,237.96,1641.0,235.1195,235.1392,234.9812,235.0701,1641.0
2023-03-28 10:45:00,237.94,238.1,237.92,238.01,1884.0,235.0503,235.2084,235.0305,235.1195,1884.0
2023-03-28 10:50:00,238.02,238.05,237.99,237.99,1949.0,235.1293,235.159,235.0997,235.0997,1949.0
2023-03-28 10:55:00,237.85,238.04,237.84,237.85,1984.0,234.9614,235.1491,234.9515,234.9614,1984.0
2023-03-28 11:00:00,237.83,238.38,237.82,238.24,122383.0,234.9416,235.485,234.9318,235.3467,122383.0
2023-03-28 11:05:00,238.32,238.41,238.3,238.3,1107.0,235.4257,235.5146,235.4059,235.4059,1107.0
2023-03-28 11:10:00,238.3,238.42,238.16,238.35,7491.0,235.4059,235.5245,235.2676,235.4553,7491.0
2023-03-28 11:15:00,238.52,238.6,238.47,238.55,7629.0,235.6233,235.7023,235.5739,235.6529,7629.0
2023-03-28 11:20:00,238.47,238.63,238.45,238.49,6941.0,235.5739,235.7319,235.5541,235.5936,6941.0
2023-03-28 11:25:00,238.41,238.75,238.41,238.57,2297.0,235.5146,235.8505,235.5146,235.6727,2297.0
2023-03-28 11:30:00,238.58,238.79,238.57,238.64,3839.0,235.6825,235.89,235.6727,235.7418,3839.0
2023-03-28 11:35:00,238.63,238.9,238.61,238.89,5861.0,235.7319,235.9986,235.7122,235.9888,5861.0
2023-03-28 11:40:00,238.85,238.85,238.62,238.69,1422.0,235.9493,235.9493,235.722,235.7912,1422.0
2023-03-28 11:45:00,238.71,238.72,238.6,238.67,1533.0,235.811,235.8208,235.7023,235.7714,1533.0
2023-03-28 11:50:00,238.52,238.71,238.52,238.62,1304.0,235.6233,235.811,235.6233,235.722,1304.0
2023-03-28 11:55:00,238.69,238.74,238.62,238.74,4737.0,235.7912,235.8406,235.722,235.8406,4737.0
2023-03-28 12:00:00,238.8,238.81,238.67,238.69,2441.0,235.8999,235.9097,235.7714,235.7912,2441.0
2023-03-28 12:05:00,238.49,238.64,238.49,238.55,2576.0,235.5936,235.7418,235.5936,235.6529,2576.0
2023-03-28 12:10:00,238.53,238.54,238.3,238.44,2218.0,235.6331,235.643,235.4059,235.5442,2218.0
2023-03-28 12:15:00,238.47,238.47,238.13,238.16,3156.0,235.5739,235.5739,235.238,235.2676,3156.0
2023-03-28 12:20:00,238.26,238.4,238.24,238.36,7571.0,235.3664,235.5047,235.3467,235.4652,7571.0
2023-03-28 12:25:00,238.32,238.35,238.17,238.29,2521.0,235.4257,235.4553,235.2775,235.3961,2521.0
2023-03-28 12:30:00,238.23,238.23,238.0,238.15,7906.0,235.3368,235.3368,235.1096,235.2578,7906.0
2023-03-28 12:35:00,238.28,238.28,238.21,238.21,11166.0,235.3862,235.3862,235.317,235.317,11166.0
2023-03-28 12:40:00,238.27,238.36,238.13,238.3,8122.0,235.3763,235.4652,235.238,235.4059,8122.0
2023-03-28 12:45:00,238.21,238.37,238.21,238.24,9609.0,235.317,235.4751,235.317,235.3467,9609.0
2023-03-28 12:50:00,238.24,238.24,238.12,238.16,3195.0,235.3467,235.3467,235.2281,235.2676,3195.0
2023-03-28 12:55:00,238.1,238.21,238.1,238.15,2808.0,235.2084,235.317,235.2084,235.2578,2808.0
2023-03-28 13:00:00,238.34,238.34,238.2,238.2,1466.0,235.4454,235.4454,235.3071,235.3071,1466.0
2023-03-28 13:05:00,238.1,238.17,238.06,238.08,1333.0,235.2084,235.2775,235.1688,235.1886,1333.0
2023-03-28 13:10:00,238.21,238.28,238.15,238.16,1457.0,235.317,235.3862,235.2578,235.2676,1457.0
2023-03-28 13:15:00,238.05,238.23,237.99,238.23,35472.0,235.159,235.3368,235.0997,235.3368,35472.0
2023-03-28 13:20:00,238.25,238.27,238.13,238.17,1919.0,235.3565,235.3763,235.238,235.2775,1919.0
2023-03-28 13:25:00,238.15,238.21,238.08,238.19,1475.0,235.2578,235.317,235.1886,235.2973,1475.0
2023-03-28 13:30:00,238.2,238.29,237.88,237.92,3339.0,235.3071,235.3961,234.991,235.0305,3339.0
2023-03-28 13:35:00,237.88,237.88,237.67,237.69,5163.0,234.991,234.991,234.7836,234.8033,5163.0
2023-03-28 13:40:00,237.71,237.72,237.58,237.62,4456.0,234.8231,234.833,234.6947,234.7342,4456.0
2023-03-28 13:45:00,237.66,237.68,237.54,237.64,5706.0,234.7737,234.7935,234.6552,234.7539,5706.0
2023-03-28 13:50:00,237.61,237.62,237.45,237.51,4505.0,234.7243,234.7342,234.5663,234.6255,4505.0
2023-03-28 13:55:00,237.54,237.54,237.32,237.34,4555.0,234.6552,234.6552,234.4378,234.4576,4555.0
2023-03-28 14:00:00,237.33,237.69,237.33,237.66,5892.0,234.4477,234.8033,234.4477,234.7737,5892.0
2023-03-28 14:05:00,237.61,237.71,237.54,237.65,2470.0,234.7243,234.8231,234.6552,234.7638,2470.0
2023-03-28 14:10:00,237.72,237.75,237.56,237.74,4567.0,234.833,234.8626,234.6749,234.8527,4567.0
2023-03-28 14:15:00,237.83,237.85,237.74,237.74,3753.0,234.9416,234.9614,234.8527,234.8527,3753.0
2023-03-28 14:20:00,237.77,237.89,237.75,237.75,1487.0,234.8824,235.0009,234.8626,234.8626,1487.0
2023-03-28 14:25:00,237.72,237.85,237.71,237.82,2463.0,234.833,234.9614,234.8231,234.9318,2463.0
2023-03-28 14:30:00,237.81,237.82,237.62,237.72,5622.0,234.9219,234.9318,234.7342,234.833,5622.0
2023-03-28 14:35:00,237.73,237.86,237.68,237.8,8630.0,234.8429,234.9713,234.7935,234.912,8630.0
2023-03-28 14:40:00,237.9,237.91,237.82,237.91,1607.0,235.0108,235.0207,234.9318,235.0207,1607.0
2023-03-28 14:45:00,238.04,238.26,238.03,238.03,2370.0,235.1491,235.3664,235.1392,235.1392,2370.0
2023-03-28 14:50:00,238.08,238.18,238.03,238.06,17403.0,235.1886,235.2874,235.1392,235.1688,17403.0
2023-03-28 14:55:00,238.07,238.21,237.98,238.21,36607.0,235.1787,235.317,235.0898,235.317,36607.0
2023-03-28 15:00:00,238.23,238.41,238.23,238.26,9116.0,235.3368,235.5146,235.3368,235.3664,9116.0
2023-03-28 15:05:00,238.26,238.46,238.23,238.4,7611.0,235.3664,235.564,235.3368,235.5047,7611.0
2023-03-28 15:10:00,238.45,238.53,238.38,238.42,7818.0,235.5541,235.6331,235.485,235.5245,7818.0
2023-03-28 15:15:00,238.43,238.49,238.25,238.35,8949.0,235.5344,235.5936,235.3565,235.4553,8949.0
2023-03-28 15:20:00,238.38,238.48,238.3,238.34,7610.0,235.485,235.5837,235.4059,235.4454,7610.0
2023-03-28 15:25:00,238.4,238.42,238.14,238.17,9842.0,235.5047,235.5245,235.2479,235.2775,9842.0
2023-03-28 15:30:00,238.12,238.38,237.97,238.35,3991.0,235.2281,235.485,235.0799,235.4553,3991.0
2023-03-28 15:35:00,238.35,238.59,238.32,238.43,9854.0,235.4553,235.6924,235.4257,235.5344,9854.0
2023-03-28 15:40:00,238.44,238.56,238.44,238.45,6232.0,235.5442,235.6628,235.5442,235.5541,6232.0
2023-03-28 15:45:00,238.41,238.54,238.26,238.53,5793.0,235.5146,235.643,235.3664,235.6331,5793.0
2023-03-28 15:50:00,238.59,238.98,238.57,238.84,14494.0,235.6924,236.0777,235.6727,235.9394,14494.0
2023-03-28 15:55:00,238.78,239.03,238.7,238.97,10325.0,235.8801,236.1271,235.8011,236.0678,10325.0
2023-03-29 09:30:00,241.7,242.0,241.7,241.9,27822.0,238.7646,239.061,238.7646,238.9622,27822.0
2023-03-29 09:35:00,241.84,242.19,241.84,241.96,12289.0,238.9029,239.2487,238.9029,239.0215,12289.0
2023-03-29 09:40:00,242.08,242.15,241.89,242.12,3141.0,239.14,239.2092,238.9523,239.1795,3141.0
2023-03-29 09:45:00,242.16,242.4,241.85,242.09,12117.0,239.2191,239.4561,238.9128,239.1499,12117.0
2023-03-29 09:50:00,242.18,242.28,242.04,242.06,4371.0,239.2388,239.3376,239.1005,239.1203,4371.0
2023-03-29 09:55:00,242.04,242.09,241.92,242.09,8620.0,239.1005,239.1499,238.982,239.1499,8620.0
2023-03-29 10:00:00,242.24,242.36,242.12,242.36,8397.0,239.2981,239.4166,239.1795,239.4166,8397.0
2023-03-29 10:05:00,242.32,242.32,242.02,242.09,2080.0,239.3771,239.3771,239.0808,239.1499,2080.0
2023-03-29 10:10:00,242.07,242.19,241.86,241.98,28316.0,239.1301,239.2487,238.9227,239.0412,28316.0
2023-03-29 10:15:00,241.93,242.09,241.82,242.08,2383.0,238.9918,239.1499,238.8832,239.14,2383.0
2023-03-29 10:20:00,242.13,242.13,241.77,241.77,2734.0,239.1894,239.1894,238.8338,238.8338,2734.0
2023-03-29 10:25:00,241.7,241.7,241.58,241.61,2566.0,238.7646,238.7646,238.6461,238.6757,2566.0
2023-03-29 10:30:00,241.72,241.75,241.55,241.61,7174.0,238.7844,238.814,238.6165,238.6757,7174.0
2023-03-29 10:35:00,241.52,241.52,241.28,241.36,26309.0,238.5868,238.5868,238.3497,238.4288,26309.0
2023-03-29 10:40:00,241.4,241.54,241.3,241.4,39565.0,238.4683,238.6066,238.3695,238.4683,39565.0
2023-03-29 10:45:00,241.42,241.42,241.19,241.25,703.0,238.488,238.488,238.2608,238.3201,703.0
2023-03-29 10:50:00,241.31,241.31,241.12,241.24,3714.0,238.3794,238.3794,238.1917,238.3102,3714.0
2023-03-29 10:55:00,241.23,241.35,241.02,241.16,9348.0,238.3004,238.4189,238.0929,238.2312,9348.0
2023-03-29 11:00:00,241.16,241.38,241.16,241.38,4339.0,238.2312,238.4485,238.2312,238.4485,4339.0
2023-03-29 11:05:00,241.4,241.53,241.38,241.53,4314.0,238.4683,238.5967,238.4485,238.5967,4314.0
2023-03-29 11:10:00,241.46,241.48,241.35,241.35,3143.0,238.5276,238.5473,238.4189,238.4189,3143.0
2023-03-29 11:15:00,241.36,241.49,241.18,241.18,3739.0,238.4288,238.5572,238.251,238.251,3739.0
2023-03-29 11:20:00,241.39,241.68,241.39,241.68,6350.0,238.4584,238.7449,238.4584,238.7449,6350.0
2023-03-29 11:25:00,241.57,241.69,241.57,241.64,10871.0,238.6362,238.7548,238.6362,238.7054,10871.0
2023-03-29 11:30:00,241.69,241.9,241.69,241.87,3115.0,238.7548,238.9622,238.7548,238.9326,3115.0
2023-03-29 11:35:00,241.91,241.99,241.82,241.97,4941.0,238.9721,239.0511,238.8832,239.0314,4941.0
2023-03-29 11:40:00,241.84,241.91,241.75,241.78,2745.0,238.9029,238.9721,238.814,238.8437,2745.0
2023-03-29 11:45:00,241.95,242.05,241.92,242.05,1820.0,239.0116,239.1104,238.982,239.1104,1820.0
2023-03-29 11:50:00,241.97,241.97,241.92,241.93,801.0,239.0314,239.0314,238.982,238.9918,801.0
2023-03-29 11:55:00,242.0,242.08,241.98,242.08,2871.0,239.061,239.14,239.0412,239.14,2871.0
2023-03-29 12:00:00,242.13,242.17,242.04,242.14,5311.0,239.1894,239.2289,239.1005,239.1993,5311.0
2023-03-29 12:05:00,241.9,241.92,241.79,241.89,3535.0,238.9622,238.982,238.8535,238.9523,3535.0
2023-03-29 12:10:00,241.95,242.23,241.92,242.23,34114.0,239.0116,239.2882,238.982,239.2882,34114.0
2023-03-29 12:15:00,242.21,242.26,242.02,242.26,3411.0,239.2684,239.3178,239.0808,239.3178,3411.0
2023-03-29 12:20:00,242.22,242.29,242.18,242.22,3716.0,239.2783,239.3475,239.2388,239.2783,3716.0
2023-03-29 12:25:00,242.21,242.28,242.19,242.2,6553.0,239.2684,239.3376,239.2487,239.2586,6553.0
2023-03-29 12:30:00,242.2,242.22,242.15,242.16,1601.0,239.2586,239.2783,239.2092,239.2191,1601.0
2023-03-29 12:35:00,242.1,242.25,242.1,242.21,4313.0,239.1598,239.308,239.1598,239.2684,4313.0
2023-03-29 12:40:00,242.18,242.25,242.0,242.01,7807.0,239.2388,239.308,239.061,239.0709,7807.0
2023-03-29 12:45:00,241.98,242.0,241.76,241.84,3288.0,239.0412,239.061,238.8239,238.9029,3288.0
2023-03-29 12:50:00,241.88,241.99,241.88,241.99,2163.0,238.9425,239.0511,238.9425,239.0511,2163.0
2023-03-29 12:55:00,241.83,241.83,241.66,241.67,1478.0,238.8931,238.8931,238.7251,238.735,1478.0
2023-03-29 13:00:00,241.72,241.75,241.6,241.73,1574.0,238.7844,238.814,238.6659,238.7943,1574.0
2023-03-29 13:05:00,241.77,242.13,241.77,242.13,3428.0,238.8338,239.1894,238.8338,239.1894,3428.0
2023-03-29 13:10:00,242.19,242.24,242.14,242.23,6288.0,239.2487,239.2981,239.1993,239.2882,6288.0
2023-03-29 13:15:00,242.24,242.26,242.19,242.22,2649.0,239.2981,239.3178,239.2487,239.2783,2649.0
2023-03-29 13:20:00,242.2,242.27,242.17,242.27,960.0,239.2586,239.3277,239.2289,239.3277,960.0
2023-03-29 13:25:00,242.23,242.37,242.23,242.36,3586.0,239.2882,239.4265,239.2882,239.4166,3586.0
2023-03-29 13:30:00,242.27,242.28,242.24,242.24,1579.0,239.3277,239.3376,239.2981,239.2981,1579.0
2023-03-29 13:35:00,242.08,242.08,241.82,241.82,4740.0,239.14,239.14,238.8832,238.8832,4740.0
2023-03-29 13:40:00,241.84,242.02,241.8,242.02,2665.0,238.9029,239.0808,238.8634,239.0808,2665.0
2023-03-29 13:45:00,241.91,241.96,241.88,241.92,1501.0,238.9721,239.0215,238.9425,238.982,1501.0
2023-03-29 13:50:00,241.97,241.98,241.8,241.87,4230.0,239.0314,239.0412,238.8634,238.9326,4230.0
2023-03-29 13:55:00,241.86,241.89,241.72,241.81,7210.0,238.9227,238.9523,238.7844,238.8733,7210.0
2023-03-29 14:00:00,241.86,241.89,241.68,241.78,3940.0,238.9227,238.9523,238.7449,238.8437,3940.0
2023-03-29 14:05:00,241.88,242.06,241.79,242.04,4217.0,238.9425,239.1203,238.8535,239.1005,4217.0
2023-03-29 14:10:00,242.06,242.14,241.99,242.01,2782.0,239.1203,239.1993,239.0511,239.0709,2782.0
2023-03-29 14:15:00,241.95,241.99,241.87,241.93,7151.0,239.0116,239.0511,238.9326,238.9918,7151.0
2023-03-29 14:20:00,241.94,242.06,241.91,242.03,14026.0,239.0017,239.1203,238.9721,239.0906,14026.0
2023-03-29 14:25:00,242.02,242.14,242.02,242.12,8634.0,239.0808,239.1993,239.0808,239.1795,8634.0
2023-03-29 14:30:00,242.15,242.21,242.06,242.2,17178.0,239.2092,239.2684,239.1203,239.2586,17178.0
2023-03-29 14:35:00,242.21,242.41,242.2,242.35,16935.0,239.2684,239.466,239.2586,239.4067,16935.0
2023-03-29 14:40:00,242.35,242.4,242.3,242.37,13560.0,239.4067,239.4561,239.3574,239.4265,13560.0
2023-03-29 14:45:00,242.39,242.5,242.33,242.47,4975.0,239.4463,239.5549,239.387,239.5253,4975.0
2023-03-29 14:50:00,242.5,242.62,242.28,242.62,14861.0,239.5549,239.6735,239.3376,239.6735,14861.0
2023-03-29 14:55:00,242.67,242.71,242.64,242.65,19101.0,239.7229,239.7624,239.6932,239.7031,19101.0
2023-03-29 15:00:00,242.65,242.76,242.41,242.49,17865.0,239.7031,239.8118,239.466,239.545,17865.0
2023-03-29 15:05:00,242.51,242.66,242.47,242.59,19351.0,239.5648,239.713,239.5253,239.6438,19351.0
2023-03-29 15:10:00,242.58,242.75,242.57,242.66,11644.0,239.634,239.8019,239.6241,239.713,11644.0
2023-03-29 15:15:00,242.72,243.04,242.71,243.04,9612.0,239.7723,240.0884,239.7624,240.0884,9612.0
2023-03-29 15:20:00,243.0,243.14,242.96,242.97,4369.0,240.0489,240.1872,240.0093,240.0192,4369.0
2023-03-29 15:25:00,242.98,243.13,242.92,243.11,4361.0,240.0291,240.1773,239.9698,240.1575,4361.0
2023-03-29 15:30:00,242.99,243.06,242.94,243.02,4780.0,240.039,240.1081,239.9896,240.0686,4780.0
2023-03-29 15:35:00,242.91,242.99,242.88,242.91,3873.0,239.9599,240.039,239.9303,239.9599,3873.0
2023-03-29 15:40:00,242.91,243.06,242.82,243.04,5083.0,239.9599,240.1081,239.871,240.0884,5083.0
2023-03-29 15:45:00,243.07,243.28,243.05,243.23,13514.0,240.118,240.3255,240.0982,240.2761,13514.0
2023-03-29 15:50:00,243.23,243.31,243.08,243.08,7682.0,240.2761,240.3551,240.1279,240.1279,7682.0
2023-03-29 15:55:00,242.99,243.02,242.76,243.0,16254.0,240.039,240.0686,239.8118,240.0489,16254.0
2023-03-30 09:30:00,244.87,245.04,244.52,244.74,27005.0,241.8961,242.0641,241.5504,241.7677,27005.0
2023-03-30 09:35:00,244.8,244.8,244.39,244.5,3517.0,241.827,241.827,241.422,241.5306,3517.0
2023-03-30 09:40:00,244.66,244.8,244.5,244.59,7105.0,241.6887,241.827,241.5306,241.6195,7105.0
2023-03-30 09:45:00,244.51,244.85,244.51,244.77,3158.0,241.5405,241.8764,241.5405,241.7974,3158.0
2023-03-30 09:50:00,244.89,244.89,244.55,244.82,4961.0,241.9159,241.9159,241.58,241.8468,4961.0
2023-03-30 09:55:00,244.72,245.01,244.66,245.01,7491.0,241.748,242.0344,241.6887,242.0344,7491.0
2023-03-30 10:00:00,245.13,245.29,244.84,244.84,10849.0,242.153,242.311,241.8665,241.8665,10849.0
2023-03-30 10:05:00,244.62,244.68,244.46,244.64,8926.0,241.6492,241.7085,241.4911,241.6689,8926.0
2023-03-30 10:10:00,244.47,244.47,244.08,244.25,8186.0,241.501,241.501,241.1157,241.2837,8186.0
2023-03-30 10:15:00,244.23,244.35,244.16,244.31,2510.0,241.2639,241.3825,241.1948,241.3429,2510.0
2023-03-30 10:20:00,244.7,244.72,244.62,244.72,2073.0,241.7282,241.748,241.6492,241.748,2073.0
2023-03-30 10:25:00,244.79,245.21,244.74,245.07,15363.0,241.8171,242.232,241.7677,242.0937,15363.0
2023-03-30 10:30:00,245.14,245.33,244.8,244.8,5206.0,242.1629,242.3506,241.827,241.827,5206.0
2023-03-30 10:35:00,244.84,244.91,244.74,244.91,14881.0,241.8665,241.9357,241.7677,241.9357,14881.0
2023-03-30 10:40:00,244.95,245.06,244.88,244.94,7050.0,241.9752,242.0838,241.906,241.9653,7050.0
2023-03-30 10:45:00,244.93,244.95,244.77,244.81,10020.0,241.9554,241.9752,241.7974,241.8369,10020.0
2023-03-30 10:50:00,244.83,244.96,244.71,244.95,2447.0,241.8566,241.9851,241.7381,241.9752,2447.0
2023-03-30 10:55:00,244.96,245.02,244.79,244.9,6408.0,241.9851,242.0443,241.8171,241.9258,6408.0
2023-03-30 11:00:00,244.94,244.94,244.81,244.86,7088.0,241.9653,241.9653,241.8369,241.8863,7088.0
2023-03-30 11:05:00,244.96,245.11,244.93,245.08,7510.0,241.9851,242.1332,241.9554,242.1036,7510.0
2023-03-30 11:10:00,245.08,245.32,244.93,244.96,53223.0,242.1036,242.3407,241.9554,241.9851,53223.0
2023-03-30 11:15:00,244.88,245.11,244.83,245.11,7666.0,241.906,242.1332,241.8566,242.1332,7666.0
2023-03-30 11:20:00,245.17,245.17,244.88,244.88,4736.0,242.1925,242.1925,241.906,241.906,4736.0
2023-03-30 11:25:00,244.75,244.84,244.73,244.73,1373.0,241.7776,241.8665,241.7578,241.7578,1373.0
2023-03-30 11:30:00,244.66,244.68,244.54,244.6,19056.0,241.6887,241.7085,241.5702,241.6294,19056.0
2023-03-30 11:35:00,244.67,244.76,244.63,244.72,2656.0,241.6986,241.7875,241.6591,241.748,2656.0
2023-03-30 11:40:00,244.78,244.93,244.73,244.93,1719.0,241.8072,241.9554,241.7578,241.9554,1719.0
2023-03-30 11:45:00,244.88,244.92,244.5,244.53,5397.0,241.906,241.9455,241.5306,241.5603,5397.0
2023-03-30 11:50:00,244.5,244.62,244.5,244.61,5746.0,241.5306,241.6492,241.5306,241.6393,5746.0
2023-03-30 11:55:00,244.65,244.81,244.58,244.73,7712.0,241.6788,241.8369,241.6097,241.7578,7712.0
2023-03-30 12:00:00,244.69,244.7,244.5,244.7,3795.0,241.7183,241.7282,241.5306,241.7282,3795.0
2023-03-30 12:05:00,244.65,244.87,244.62,244.86,5059.0,241.6788,241.8961,241.6492,241.8863,5059.0
2023-03-30 12:10:00,244.85,244.85,244.7,244.7,1961.0,241.8764,241.8764,241.7282,241.7282,1961.0
2023-03-30 12:15:00,244.58,244.64,244.5,244.56,11535.0,241.6097,241.6689,241.5306,241.5899,11535.0
2023-03-30 12:20:00,244.61,244.61,244.4,244.42,6563.0,241.6393,241.6393,241.4319,241.4516,6563.0
2023-03-30 12:25:00,244.56,244.62,244.51,244.52,3060.0,241.5899,241.6492,241.5405,241.5504,3060.0
2023-03-30 12:30:00,244.51,244.57,244.45,244.46,4554.0,241.5405,241.5998,241.4812,241.4911,4554.0
2023-03-30 12:35:00,244.38,244.41,244.22,244.32,6374.0,241.4121,241.4417,241.254,241.3528,6374.0
2023-03-30 12:40:00,244.36,244.52,244.17,244.24,7816.0,241.3923,241.5504,241.2046,241.2738,7816.0
2023-03-30 12:45:00,244.19,244.22,244.06,244.11,3425.0,241.2244,241.254,241.096,241.1454,3425.0
2023-03-30 12:50:00,244.11,244.39,244.11,244.39,2608.0,241.1454,241.422,241.1454,241.422,2608.0
2023-03-30 12:55:00,244.46,244.46,244.28,244.29,1612.0,241.4911,241.4911,241.3133,241.3232,1612.0
2023-03-30 13:00:00,244.22,244.38,244.17,244.38,4167.0,241.254,241.4121,241.2046,241.4121,4167.0
2023-03-30 13:05:00,244.4,244.44,244.36,244.42,17775.0,241.4319,241.4714,241.3923,241.4516,17775.0
2023-03-30 13:10:00,244.42,244.45,244.32,244.45,2207.0,241.4516,241.4812,241.3528,241.4812,2207.0
2023-03-30 13:15:00,244.44,244.44,244.34,244.34,1685.0,241.4714,241.4714,241.3726,241.3726,1685.0
2023-03-30 13:20:00,244.49,244.51,244.23,244.29,7220.0,241.5208,241.5405,241.2639,241.3232,7220.0
2023-03-30 13:25:00,244.31,244.34,244.22,244.22,2188.0,241.3429,241.3726,241.254,241.254,2188.0
2023-03-30 13:30:00,244.31,244.31,244.04,244.13,3197.0,241.3429,241.3429,241.0762,241.1651,3197.0
2023-03-30 13:35:00,244.08,244.08,243.88,243.94,1847.0,241.1157,241.1157,240.9182,240.9774,1847.0
2023-03-30 13:40:00,243.9,243.9,243.71,243.88,2850.0,240.9379,240.9379,240.7502,240.9182,2850.0
2023-03-30 13:45:00,243.84,243.93,243.69,243.87,10743.0,240.8787,240.9676,240.7305,240.9083,10743.0
2023-03-30 13:50:00,243.88,243.95,243.81,243.95,3110.0,240.9182,240.9873,240.849,240.9873,3110.0
2023-03-30 13:55:00,244.02,244.08,243.94,244.08,10588.0,241.0565,241.1157,240.9774,241.1157,10588.0
2023-03-30 14:00:00,244.06,244.3,244.02,244.3,3292.0,241.096,241.3331,241.0565,241.3331,3292.0
2023-03-30 14:05:00,244.3,244.36,244.23,244.29,4426.0,241.3331,241.3923,241.2639,241.3232,4426.0
2023-03-30 14:10:00,244.25,244.31,244.22,244.3,6766.0,241.2837,241.3429,241.254,241.3331,6766.0
2023-03-30 14:15:00,244.34,244.43,244.3,244.43,1998.0,241.3726,241.4615,241.3331,241.4615,1998.0
2023-03-30 14:20:00,244.39,244.57,244.32,244.57,3665.0,241.422,241.5998,241.3528,241.5998,3665.0
2023-03-30 14:25:00,244.57,244.72,244.56,244.67,3662.0,241.5998,241.748,241.5899,241.6986,3662.0
2023-03-30 14:30:00,244.72,244.81,244.7,244.76,4554.0,241.748,241.8369,241.7282,241.7875,4554.0
2023-03-30 14:35:00,244.87,244.92,244.62,244.7,4478.0,241.8961,241.9455,241.6492,241.7282,4478.0
2023-03-30 14:40:00,244.69,244.76,244.59,244.66,17827.0,241.7183,241.7875,241.6195,241.6887,17827.0
2023-03-30 14:45:00,244.65,244.7,244.56,244.7,12788.0,241.6788,241.7282,241.5899,241.7282,12788.0
2023-03-30 14:50:00,244.67,244.73,244.53,244.72,12464.0,241.6986,241.7578,241.5603,241.748,12464.0
2023-03-30 14:55:00,244.67,244.76,244.65,244.76,5294.0,241.6986,241.7875,241.6788,241.7875,5294.0
2023-03-30 15:00:00,244.71,244.83,244.66,244.83,8391.0,241.7381,241.8566,241.6887,241.8566,8391.0
2023-03-30 15:05:00,244.89,244.89,244.57,244.63,8629.0,241.9159,241.9159,241.5998,241.6591,8629.0
2023-03-30 15:10:00,244.64,244.76,244.56,244.74,6831.0,241.6689,241.7875,241.5899,241.7677,6831.0
2023-03-30 15:15:00,244.7,244.72,244.6,244.72,5880.0,241.7282,241.748,241.6294,241.748,5880.0
2023-03-30 15:20:00,244.76,244.89,244.75,244.89,6468.0,241.7875,241.9159,241.7776,241.9159,6468.0
2023-03-30 15:25:00,244.88,245.0,244.84,244.95,4320.0,241.906,242.0246,241.8665,241.9752,4320.0
2023-03-30 15:30:00,244.9,245.03,244.89,244.94,5784.0,241.9258,242.0542,241.9159,241.9653,5784.0
2023-03-30 15:35:00,244.89,245.1,244.88,245.09,6917.0,241.9159,242.1234,241.906,242.1135,6917.0
2023-03-30 15:40:00,245.08,245.08,244.88,244.91,9645.0,242.1036,242.1036,241.906,241.9357,9645.0
2023-03-30 15:45:00,244.88,244.93,244.75,244.77,6218.0,241.906,241.9554,241.7776,241.7974,6218.0
2023-03-30 15:50:00,244.9,245.0,244.83,244.92,10268.0,241.9258,242.0246,241.8566,241.9455,10268.0
2023-03-30 15:55:00,244.94,245.06,244.88,245.01,13166.0,241.9653,242.0838,241.906,242.0344,13166.0
2023-03-31 09:30:00,245.59,246.2,245.39,246.2,31926.0,242.6074,243.21,242.4098,243.21,31926.0
2023-03-31 09:35:00,246.2,246.33,246.05,246.33,5093.0,243.21,243.3384,243.0618,243.3384,5093.0
2023-03-31 09:40:00,246.38,246.57,246.37,246.4,5123.0,243.3878,243.5755,243.3779,243.4076,5123.0
2023-03-31 09:45:00,246.5,246.68,246.36,246.6,2906.0,243.5063,243.6842,243.368,243.6051,2906.0
2023-03-31 09:50:00,246.63,246.68,246.52,246.63,5332.0,243.6348,243.6842,243.5261,243.6348,5332.0
2023-03-31 09:55:00,246.58,246.64,246.43,246.48,6436.0,243.5854,243.6446,243.4372,243.4866,6436.0
2023-03-31 10:00:00,246.56,246.75,246.44,246.49,3099.0,243.5656,243.7533,243.4471,243.4965,3099.0
2023-03-31 10:05:00,246.35,246.6,246.33,246.42,2622.0,243.3582,243.6051,243.3384,243.4273,2622.0
2023-03-31 10:10:00,246.36,246.5,246.25,246.35,10293.0,243.368,243.5063,243.2594,243.3582,10293.0
2023-03-31 10:15:00,246.42,246.47,246.34,246.43,6676.0,243.4273,243.4767,243.3483,243.4372,6676.0
2023-03-31 10:20:00,246.46,246.54,246.36,246.53,5732.0,243.4668,243.5459,243.368,243.536,5732.0
2023-03-31 10:25:00,246.43,246.72,246.42,246.52,11437.0,243.4372,243.7237,243.4273,243.5261,11437.0
2023-03-31 10:30:00,246.52,246.83,246.52,246.79,6322.0,243.5261,243.8323,243.5261,243.7928,6322.0
2023-03-31 10:35:00,246.96,247.05,246.86,246.97,8145.0,243.9608,244.0497,243.862,243.9706,8145.0
2023-03-31 10:40:00,246.95,247.14,246.94,247.13,3328.0,243.9509,244.1386,243.941,244.1287,3328.0
2023-03-31 10:45:00,247.22,247.22,247.04,247.13,6596.0,244.2176,244.2176,244.0398,244.1287,6596.0
2023-03-31 10:50:00,247.0,247.0,246.82,246.91,8881.0,244.0003,244.0003,243.8225,243.9114,8881.0
2023-03-31 10:55:00,246.91,247.06,246.91,247.06,7038.0,243.9114,244.0595,243.9114,244.0595,7038.0
2023-03-31 11:00:00,247.08,247.14,247.0,247.06,4147.0,244.0793,244.1386,244.0003,244.0595,4147.0
2023-03-31 11:05:00,247.1,247.11,246.98,247.01,4831.0,244.0991,244.1089,243.9805,244.0102,4831.0
2023-03-31 11:10:00,247.02,247.08,246.97,247.0,4535.0,244.02,244.0793,243.9706,244.0003,4535.0
2023-03-31 11:15:00,247.11,247.27,247.03,247.19,4878.0,244.1089,244.267,244.0299,244.188,4878.0
2023-03-31 11:20:00,247.2,247.49,247.19,247.48,4848.0,244.1978,244.4843,244.188,244.4744,4848.0
2023-03-31 11:25:00,247.49,247.53,247.33,247.38,8445.0,244.4843,244.5238,244.3263,244.3757,8445.0
2023-03-31 11:30:00,247.29,247.41,247.28,247.38,4416.0,244.2868,244.4053,244.2769,244.3757,4416.0
2023-03-31 11:35:00,247.43,247.51,247.41,247.45,6975.0,244.4251,244.5041,244.4053,244.4448,6975.0
2023-03-31 11:40:00,247.41,247.49,247.4,247.49,1001.0,244.4053,244.4843,244.3954,244.4843,1001.0
2023-03-31 11:45:00,247.46,247.55,247.4,247.47,3439.0,244.4547,244.5436,244.3954,244.4646,3439.0
2023-03-31 11:50:00,247.45,247.65,247.45,247.55,7533.0,244.4448,244.6424,244.4448,244.5436,7533.0
2023-03-31 11:55:00,247.58,247.71,247.54,247.7,5308.0,244.5732,244.7017,244.5337,244.6918,5308.0
2023-03-31 12:00:00,247.68,247.83,247.67,247.82,1537.0,244.672,244.8202,244.6621,244.8103,1537.0
2023-03-31 12:05:00,247.8,247.81,247.68,247.72,3413.0,244.7906,244.8004,244.672,244.7115,3413.0
2023-03-31 12:10:00,247.75,247.81,247.74,247.77,3336.0,244.7412,244.8004,244.7313,244.7609,3336.0
2023-03-31 12:15:00,247.82,247.87,247.77,247.87,4995.0,244.8103,244.8597,244.7609,244.8597,4995.0
2023-03-31 12:20:00,247.9,248.0,247.87,247.87,3142.0,244.8893,244.9881,244.8597,244.8597,3142.0
2023-03-31 12:25:00,248.0,248.14,247.94,248.05,5106.0,244.9881,245.1264,244.9289,245.0375,5106.0
2023-03-31 12:30:00,248.16,248.17,248.03,248.04,7592.0,245.1462,245.1561,245.0178,245.0276,7592.0
2023-03-31 12:35:00,248.04,248.04,247.93,247.95,3768.0,245.0276,245.0276,244.919,244.9387,3768.0
2023-03-31 12:40:00,247.95,248.13,247.95,248.03,6557.0,244.9387,245.1166,244.9387,245.0178,6557.0
2023-03-31 12:45:00,247.97,248.03,247.87,248.03,1627.0,244.9585,245.0178,244.8597,245.0178,1627.0
2023-03-31 12:50:00,248.08,248.08,247.99,248.0,4883.0,245.0672,245.0672,244.9783,244.9881,4883.0
2023-03-31 12:55:00,247.92,247.99,247.9,247.98,2248.0,244.9091,244.9783,244.8893,244.9684,2248.0
2023-03-31 13:00:00,247.96,247.97,247.75,247.75,4188.0,244.9486,244.9585,244.7412,244.7412,4188.0
2023-03-31 13:05:00,247.75,247.88,247.7,247.88,4873.0,244.7412,244.8696,244.6918,244.8696,4873.0
2023-03-31 13:10:00,247.9,247.95,247.77,247.94,5766.0,244.8893,244.9387,244.7609,244.9289,5766.0
2023-03-31 13:15:00,247.92,248.04,247.88,247.99,3053.0,244.9091,245.0276,244.8696,244.9783,3053.0
2023-03-31 13:20:00,248.0,248.04,247.93,247.94,5478.0,244.9881,245.0276,244.919,244.9289,5478.0
2023-03-31 13:25:00,248.0,248.0,247.81,247.81,5144.0,244.9881,244.9881,244.8004,244.8004,5144.0
2023-03-31 13:30:00,247.84,247.85,247.71,247.77,1453.0,244.8301,244.84,244.7017,244.7609,1453.0
2023-03-31 13:35:00,247.74,247.79,247.7,247.79,6203.0,244.7313,244.7807,244.6918,244.7807,6203.0
2023-03-31 13:40:00,247.71,247.84,247.61,247.61,3951.0,244.7017,244.8301,244.6029,244.6029,3951.0
2023-03-31 13:45:00,247.73,247.79,247.68,247.73,3905.0,244.7214,244.7807,244.672,244.7214,3905.0
2023-03-31 13:50:00,247.66,247.82,247.66,247.75,2392.0,244.6523,244.8103,244.6523,244.7412,2392.0
2023-03-31 13:55:00,247.72,248.03,247.7,248.03,3672.0,244.7115,245.0178,244.6918,245.0178,3672.0
2023-03-31 14:00:00,248.02,248.21,248.02,248.21,2396.0,245.0079,245.1956,245.0079,245.1956,2396.0
2023-03-31 14:05:00,248.27,248.45,248.27,248.37,3583.0,245.2549,245.4327,245.2549,245.3536,3583.0
2023-03-31 14:10:00,248.34,248.42,248.26,248.31,6501.0,245.324,245.403,245.245,245.2944,6501.0
2023-03-31 14:15:00,248.29,248.34,248.11,248.11,6674.0,245.2746,245.324,245.0968,245.0968,6674.0
2023-03-31 14:20:00,248.16,248.2,248.03,248.03,5592.0,245.1462,245.1857,245.0178,245.0178,5592.0
2023-03-31 14:25:00,248.07,248.09,247.95,248.09,3739.0,245.0573,245.077,244.9387,245.077,3739.0
2023-03-31 14:30:00,248.09,248.18,247.96,248.16,16242.0,245.077,245.1659,244.9486,245.1462,16242.0
2023-03-31 14:35:00,248.16,248.18,248.11,248.15,14686.0,245.1462,245.1659,245.0968,245.1363,14686.0
2023-03-31 14:40:00,248.13,248.3,248.12,248.19,5515.0,245.1166,245.2845,245.1067,245.1758,5515.0
2023-03-31 14:45:00,248.17,248.2,248.06,248.17,7614.0,245.1561,245.1857,245.0474,245.1561,7614.0
2023-03-31 14:50:00,248.19,248.34,248.15,248.34,2599.0,245.1758,245.324,245.1363,245.324,2599.0
2023-03-31 14:55:00,248.35,248.35,248.16,248.33,8660.0,245.3339,245.3339,245.1462,245.3141,8660.0
2023-03-31 15:00:00,248.35,248.74,248.34,248.7,5960.0,245.3339,245.7191,245.324,245.6796,5960.0
2023-03-31 15:05:00,248.75,248.79,248.61,248.75,9814.0,245.729,245.7685,245.5907,245.729,9814.0
2023-03-31 15:10:00,248.76,248.85,248.64,248.71,7879.0,245.7389,245.8278,245.6204,245.6895,7879.0
2023-03-31 15:15:00,248.68,248.89,248.68,248.88,9093.0,245.6599,245.8673,245.6599,245.8574,9093.0
2023-03-31 15:20:00,248.9,249.2,248.9,249.2,6194.0,245.8772,246.1736,245.8772,246.1736,6194.0
2023-03-31 15:25:00,249.17,249.28,249.13,249.26,7577.0,246.1439,246.2526,246.1044,246.2328,7577.0
2023-03-31 15:30:00,249.27,249.36,249.12,249.21,17968.0,246.2427,246.3316,246.0945,246.1834,17968.0
2023-03-31 15:35:00,249.06,249.11,248.79,248.79,9737.0,246.0353,246.0847,245.7685,245.7685,9737.0
2023-03-31 15:40:00,248.72,248.8,248.68,248.69,3360.0,245.6994,245.7784,245.6599,245.6698,3360.0
2023-03-31 15:45:00,248.61,248.78,248.59,248.61,10883.0,245.5907,245.7587,245.571,245.5907,10883.0
2023-03-31 15:50:00,248.72,249.05,248.5,249.0,4988.0,245.6994,246.0254,245.4821,245.976,4988.0
2023-03-31 15:55:00,249.13,249.63,249.13,249.31,35972.0,246.1044,246.5983,246.1044,246.2822,35972.0
2023-04-03 09:30:00,247.79,248.68,247.78,248.66,51759.0,244.7807,245.6599,244.7708,245.6401,51759.0
2023-04-03 09:35:00,248.5,248.74,248.45,248.67,11001.0,245.4821,245.7191,245.4327,245.65,11001.0
2023-04-03 09:40:00,248.73,248.73,248.3,248.38,11625.0,245.7093,245.7093,245.2845,245.3635,11625.0
2023-04-03 09:45:00,248.33,248.93,248.27,248.87,17265.0,245.3141,245.9068,245.2549,245.8476,17265.0
2023-04-03 09:50:00,248.86,248.91,248.49,248.54,5137.0,245.8377,245.8871,245.4722,245.5216,5137.0
2023-04-03 09:55:00,248.39,248.46,248.25,248.35,4789.0,245.3734,245.4425,245.2351,245.3339,4789.0
2023-04-03 10:00:00,248.64,248.9,248.33,248.76,46824.0,245.6204,245.8772,245.3141,245.7389,46824.0
2023-04-03 10:05:00,248.65,248.69,248.28,248.54,11618.0,245.6302,245.6698,245.2647,245.5216,11618.0
2023-04-03 10:10:00,248.45,248.58,248.27,248.58,4278.0,245.4327,245.5611,245.2549,245.5611,4278.0
2023-04-03 10:15:00,248.65,248.84,248.61,248.84,9927.0,245.6302,245.8179,245.5907,245.8179,9927.0
2023-04-03 10:20:00,248.87,249.17,248.87,249.16,4044.0,245.8476,246.1439,245.8476,246.134,4044.0
2023-04-03 10:25:00,249.12,249.19,248.98,249.06,20830.0,246.0945,246.1637,245.9562,246.0353,20830.0
2023-04-03 10:30:00,249.12,249.18,248.97,249.11,3105.0,246.0945,246.1538,245.9464,246.0847,3105.0
2023-04-03 10:35:00,249.12,249.12,248.56,248.57,68570.0,246.0945,246.0945,245.5413,245.5512,68570.0
2023-04-03 10:40:00,248.52,248.67,248.45,248.6,4938.0,245.5018,245.65,245.4327,245.5808,4938.0
2023-04-03 10:45:00,248.54,248.56,247.99,248.03,11514.0,245.5216,245.5413,244.9783,245.0178,11514.0
2023-04-03 10:50:00,248.04,248.04,247.66,247.74,10050.0,245.0276,245.0276,244.6523,244.7313,10050.0
2023-04-03 10:55:00,247.73,247.82,247.54,247.55,7331.0,244.7214,244.8103,244.5337,244.5436,7331.0
2023-04-03 11:00:00,247.57,247.73,247.57,247.66,2320.0,244.5634,244.7214,244.5634,244.6523,2320.0
2023-04-03 11:05:00,247.6,247.67,247.33,247.39,3490.0,244.593,244.6621,244.3263,244.3855,3490.0
2023-04-03 11:10:00,247.24,247.36,247.16,247.3,42285.0,244.2374,244.3559,244.1583,244.2966,42285.0
2023-04-03 11:15:00,247.29,247.7,247.28,247.7,7760.0,244.2868,244.6918,244.2769,244.6918,7760.0
2023-04-03 11:20:00,247.77,247.81,247.63,247.71,9360.0,244.7609,244.8004,244.6226,244.7017,9360.0
2023-04-03 11:25:00,247.69,247.8,247.68,247.73,3362.0,244.6819,244.7906,244.672,244.7214,3362.0
2023-04-03 11:30:00,247.67,247.88,247.65,247.7,3966.0,244.6621,244.8696,244.6424,244.6918,3966.0
2023-04-03 11:35:00,247.79,247.81,247.58,247.65,8725.0,244.7807,244.8004,244.5732,244.6424,8725.0
2023-04-03 11:40:00,247.59,247.67,247.5,247.63,4785.0,244.5831,244.6621,244.4942,244.6226,4785.0
2023-04-03 11:45:00,247.42,247.78,247.41,247.78,19436.0,244.4152,244.7708,244.4053,244.7708,19436.0
2023-04-03 11:50:00,247.7,247.7,247.56,247.62,8574.0,244.6918,244.6918,244.5535,244.6127,8574.0
2023-04-03 11:55:00,247.66,247.82,247.65,247.79,4836.0,244.6523,244.8103,244.6424,244.7807,4836.0
2023-04-03 12:00:00,247.86,248.0,247.71,247.99,7446.0,244.8498,244.9881,244.7017,244.9783,7446.0
2023-04-03 12:05:00,247.84,248.07,247.83,248.01,4876.0,244.8301,245.0573,244.8202,244.998,4876.0
2023-04-03 12:10:00,247.97,248.09,247.94,248.05,3131.0,244.9585,245.077,244.9289,245.0375,3131.0
2023-04-03 12:15:00,248.13,248.17,247.99,248.09,12309.0,245.1166,245.1561,244.9783,245.077,12309.0
2023-04-03 12:20:00,248.14,248.15,247.9,248.04,9446.0,245.1264,245.1363,244.8893,245.0276,9446.0
2023-04-03 12:25:00,247.96,248.13,247.9,247.92,4142.0,244.9486,245.1166,244.8893,244.9091,4142.0
2023-04-03 12:30:00,247.93,247.96,247.77,247.95,9200.0,244.919,244.9486,244.7609,244.9387,9200.0
2023-04-03 12:35:00,247.94,247.98,247.9,247.95,3325.0,244.9289,244.9684,244.8893,244.9387,3325.0
2023-04-03 12:40:00,247.91,247.93,247.75,247.75,9406.0,244.8992,244.919,244.7412,244.7412,9406.0
2023-04-03 12:45:00,247.79,247.93,247.79,247.89,3255.0,244.7807,244.919,244.7807,244.8795,3255.0
2023-04-03 12:50:00,247.89,247.96,247.68,247.75,10211.0,244.8795,244.9486,244.672,244.7412,10211.0
2023-04-03 12:55:00,247.66,247.76,247.63,247.67,2317.0,244.6523,244.751,244.6226,244.6621,2317.0
2023-04-03 13:00:00,247.54,247.55,247.39,247.55,7260.0,244.5337,244.5436,244.3855,244.5436,7260.0
2023-04-03 13:05:00,247.54,247.65,247.45,247.65,2710.0,244.5337,244.6424,244.4448,244.6424,2710.0
2023-04-03 13:10:00,247.7,247.79,247.67,247.68,11639.0,244.6918,244.7807,244.6621,244.672,11639.0
2023-04-03 13:15:00,247.63,247.74,247.6,247.71,4867.0,244.6226,244.7313,244.593,244.7017,4867.0
2023-04-03 13:20:00,247.73,247.81,247.65,247.75,7656.0,244.7214,244.8004,244.6424,244.7412,7656.0
2023-04-03 13:25:00,247.74,247.77,247.43,247.46,5481.0,244.7313,244.7609,244.4251,244.4547,5481.0
2023-04-03 13:30:00,247.43,247.63,247.41,247.62,40468.0,244.4251,244.6226,244.4053,244.6127,40468.0
2023-04-03 13:35:00,247.56,247.78,247.55,247.69,6681.0,244.5535,244.7708,244.5436,244.6819,6681.0
2023-04-03 13:40:00,247.67,247.67,247.46,247.53,13820.0,244.6621,244.6621,244.4547,244.5238,13820.0
2023-04-03 13:45:00,247.49,247.51,247.33,247.43,8130.0,244.4843,244.5041,244.3263,244.4251,8130.0
2023-04-03 13:50:00,247.41,247.45,247.32,247.4,13469.0,244.4053,244.4448,244.3164,244.3954,13469.0
2023-04-03 13:55:00,247.38,247.59,247.32,247.55,6943.0,244.3757,244.5831,244.3164,244.5436,6943.0
2023-04-03 14:00:00,247.56,247.59,247.44,247.46,11400.0,244.5535,244.5831,244.4349,244.4547,11400.0
2023-04-03 14:05:00,247.45,247.57,247.43,247.49,7930.0,244.4448,244.5634,244.4251,244.4843,7930.0
2023-04-03 14:10:00,247.43,247.56,247.36,247.47,26688.0,244.4251,244.5535,244.3559,244.4646,26688.0
2023-04-03 14:15:00,247.48,247.49,247.33,247.49,10358.0,244.4744,244.4843,244.3263,244.4843,10358.0
2023-04-03 14:20:00,247.48,247.62,247.41,247.61,11425.0,244.4744,244.6127,244.4053,244.6029,11425.0
2023-04-03 14:25:00,247.61,247.77,247.59,247.77,5887.0,244.6029,244.7609,244.5831,244.7609,5887.0
2023-04-03 14:30:00,247.75,247.94,247.72,247.94,5217.0,244.7412,244.9289,244.7115,244.9289,5217.0
2023-04-03 14:35:00,247.93,248.24,247.92,248.24,14500.0,244.919,245.2252,244.9091,245.2252,14500.0
2023-04-03 14:40:00,248.2,248.22,248.11,248.15,5106.0,245.1857,245.2055,245.0968,245.1363,5106.0
2023-04-03 14:45:00,248.13,248.38,248.13,248.34,9437.0,245.1166,245.3635,245.1166,245.324,9437.0
2023-04-03 14:50:00,248.34,248.48,248.32,248.39,14205.0,245.324,245.4623,245.3042,245.3734,14205.0
2023-04-03 14:55:00,248.36,248.44,248.35,248.41,3531.0,245.3438,245.4228,245.3339,245.3932,3531.0
2023-04-03 15:00:00,248.44,248.59,248.37,248.45,15693.0,245.4228,245.571,245.3536,245.4327,15693.0
2023-04-03 15:05:00,248.49,248.59,248.42,248.5,11405.0,245.4722,245.571,245.403,245.4821,11405.0
2023-04-03 15:10:00,248.55,248.68,248.53,248.58,4761.0,245.5315,245.6599,245.5117,245.5611,4761.0
2023-04-03 15:15:00,248.55,248.62,248.49,248.56,12676.0,245.5315,245.6006,245.4722,245.5413,12676.0
2023-04-03 15:20:00,248.56,248.67,248.52,248.56,8238.0,245.5413,245.65,245.5018,245.5413,8238.0
2023-04-03 15:25:00,248.63,248.86,248.63,248.82,4623.0,245.6105,245.8377,245.6105,245.7982,4623.0
2023-04-03 15:30:00,248.78,249.08,248.71,248.98,6060.0,245.7587,246.055,245.6895,245.9562,6060.0
2023-04-03 15:35:00,249.0,249.06,248.89,248.9,6272.0,245.976,246.0353,245.8673,245.8772,6272.0
2023-04-03 15:40:00,248.82,248.99,248.69,248.99,9154.0,245.7982,245.9661,245.6698,245.9661,9154.0
2023-04-03 15:45:00,249.05,249.15,248.97,248.97,5808.0,246.0254,246.1242,245.9464,245.9464,5808.0
2023-04-03 15:50:00,248.96,249.14,248.93,249.02,11925.0,245.9365,246.1143,245.9068,245.9957,11925.0
2023-04-03 15:55:00,249.15,249.39,249.15,249.17,18362.0,246.1242,246.3613,246.1242,246.1439,18362.0
2023-04-04 09:30:00,249.64,249.79,249.42,249.58,29397.0,246.6082,246.7564,246.3909,246.5489,29397.0
2023-04-04 09:35:00,249.43,249.74,249.37,249.51,2907.0,246.4008,246.707,246.3415,246.4798,2907.0
2023-04-04 09:40:00,249.42,249.43,249.02,249.02,5044.0,246.3909,246.4008,245.9957,245.9957,5044.0
2023-04-04 09:45:00,248.92,249.44,248.92,249.41,8354.0,245.897,246.4106,245.897,246.381,8354.0
2023-04-04 09:50:00,249.55,249.72,249.45,249.67,5467.0,246.5193,246.6872,246.4205,246.6378,5467.0
2023-04-04 09:55:00,249.6,249.88,249.6,249.88,4338.0,246.5687,246.8453,246.5687,246.8453,4338.0
2023-04-04 10:00:00,249.94,250.37,249.78,250.08,9801.0,246.9046,247.3293,246.7465,247.0429,9801.0
2023-04-04 10:05:00,250.21,250.32,250.02,250.27,2760.0,247.1713,247.28,246.9836,247.2306,2760.0
2023-04-04 10:10:00,250.15,250.54,250.15,250.34,6752.0,247.112,247.4973,247.112,247.2997,6752.0
2023-04-04 10:15:00,250.4,250.4,249.72,249.83,5912.0,247.359,247.359,246.6872,246.7959,5912.0
2023-04-04 10:20:00,249.57,249.57,249.11,249.23,4196.0,246.5391,246.5391,246.0847,246.2032,4196.0
2023-04-04 10:25:00,249.47,249.68,249.42,249.67,4446.0,246.4403,246.6477,246.3909,246.6378,4446.0
2023-04-04 10:30:00,249.7,249.92,249.7,249.92,7464.0,246.6675,246.8848,246.6675,246.8848,7464.0
2023-04-04 10:35:00,249.89,250.02,249.64,249.64,4012.0,246.8552,246.9836,246.6082,246.6082,4012.0
2023-04-04 10:40:00,249.69,249.69,249.23,249.5,8043.0,246.6576,246.6576,246.2032,246.4699,8043.0
2023-04-04 10:45:00,249.53,249.53,249.34,249.36,2686.0,246.4995,246.4995,246.3119,246.3316,2686.0
2023-04-04 10:50:00,249.36,249.47,249.27,249.47,2701.0,246.3316,246.4403,246.2427,246.4403,2701.0
2023-04-04 10:55:00,249.53,249.61,249.16,249.35,7355.0,246.4995,246.5786,246.134,246.3217,7355.0
2023-04-04 11:00:00,249.13,249.19,248.95,249.19,4542.0,246.1044,246.1637,245.9266,246.1637,4542.0
2023-04-04 11:05:00,249.25,249.28,248.89,248.89,3311.0,246.223,246.2526,245.8673,245.8673,3311.0
2023-04-04 11:10:00,248.76,248.93,248.56,248.87,3229.0,245.7389,245.9068,245.5413,245.8476,3229.0
2023-04-04 11:15:00,248.75,248.76,248.24,248.35,5521.0,245.729,245.7389,245.2252,245.3339,5521.0
2023-04-04 11:20:00,248.46,248.58,248.45,248.55,2445.0,245.4425,245.5611,245.4327,245.5315,2445.0
2023-04-04 11:25:00,248.6,248.85,248.53,248.81,35869.0,245.5808,245.8278,245.5117,245.7883,35869.0
2023-04-04 11:30:00,248.77,248.86,248.67,248.73,8763.0,245.7488,245.8377,245.65,245.7093,8763.0
2023-04-04 11:35:00,248.69,249.02,248.69,248.76,2129.0,245.6698,245.9957,245.6698,245.7389,2129.0
2023-04-04 11:40:00,248.73,248.81,248.67,248.7,4853.0,245.7093,245.7883,245.65,245.6796,4853.0
2023-04-04 11:45:00,248.88,249.06,248.88,248.95,2016.0,245.8574,246.0353,245.8574,245.9266,2016.0
2023-04-04 11:50:00,248.89,249.04,248.82,248.99,5838.0,245.8673,246.0155,245.7982,245.9661,5838.0
2023-04-04 11:55:00,249.03,249.04,248.65,248.65,13168.0,246.0056,246.0155,245.6302,245.6302,13168.0
2023-04-04 12:00:00,248.65,248.76,248.53,248.53,2121.0,245.6302,245.7389,245.5117,245.5117,2121.0
2023-04-04 12:05:00,248.59,248.59,248.27,248.3,3492.0,245.571,245.571,245.2549,245.2845,3492.0
2023-04-04 12:10:00,248.19,248.21,248.0,248.16,3365.0,245.1758,245.1956,244.9881,245.1462,3365.0
2023-04-04 12:15:00,248.13,248.13,248.0,248.03,4904.0,245.1166,245.1166,244.9881,245.0178,4904.0
2023-04-04 12:20:00,247.9,248.39,247.9,248.39,3436.0,244.8893,245.3734,244.8893,245.3734,3436.0
2023-04-04 12:25:00,248.42,248.59,248.42,248.56,9167.0,245.403,245.571,245.403,245.5413,9167.0
2023-04-04 12:30:00,248.53,248.65,248.48,248.49,14946.0,245.5117,245.6302,245.4623,245.4722,14946.0
2023-04-04 12:35:00,248.51,248.52,248.38,248.44,8175.0,245.4919,245.5018,245.3635,245.4228,8175.0
2023-04-04 12:40:00,248.45,248.69,248.44,248.6,7984.0,245.4327,245.6698,245.4228,245.5808,7984.0
2023-04-04 12:45:00,248.76,248.76,248.57,248.6,6363.0,245.7389,245.7389,245.5512,245.5808,6363.0
2023-04-04 12:50:00,248.55,248.61,248.4,248.43,5489.0,245.5315,245.5907,245.3833,245.4129,5489.0
2023-04-04 12:55:00,248.45,248.67,248.45,248.55,7253.0,245.4327,245.65,245.4327,245.5315,7253.0
2023-04-04 13:00:00,248.5,248.51,248.35,248.48,4131.0,245.4821,245.4919,245.3339,245.4623,4131.0
2023-04-04 13:05:00,248.49,248.71,248.47,248.55,6709.0,245.4722,245.6895,245.4524,245.5315,6709.0
2023-04-04 13:10:00,248.54,248.54,248.38,248.51,5636.0,245.5216,245.5216,245.3635,245.4919,5636.0
2023-04-04 13:15:00,248.66,248.86,248.66,248.8,2731.0,245.6401,245.8377,245.6401,245.7784,2731.0
2023-04-04 13:20:00,248.84,248.97,248.68,248.97,7601.0,245.8179,245.9464,245.6599,245.9464,7601.0
2023-04-04 13:25:00,248.96,249.02,248.88,248.92,5131.0,245.9365,245.9957,245.8574,245.897,5131.0
2023-04-04 13:30:00,248.92,249.07,248.86,248.97,4637.0,245.897,246.0451,245.8377,245.9464,4637.0
2023-04-04 13:35:00,248.97,249.02,248.94,248.98,14773.0,245.9464,245.9957,245.9167,245.9562,14773.0
2023-04-04 13:40:00,248.97,248.97,248.72,248.72,15961.0,245.9464,245.9464,245.6994,245.6994,15961.0
2023-04-04 13:45:00,248.63,248.84,248.58,248.83,33919.0,245.6105,245.8179,245.5611,245.8081,33919.0
2023-04-04 13:50:00,248.91,248.92,248.69,248.69,1681.0,245.8871,245.897,245.6698,245.6698,1681.0
2023-04-04 13:55:00,248.8,248.83,248.68,248.68,2743.0,245.7784,245.8081,245.6599,245.6599,2743.0
2023-04-04 14:00:00,248.68,248.81,248.68,248.69,1632.0,245.6599,245.7883,245.6599,245.6698,1632.0
2023-04-04 14:05:00,248.75,248.84,248.71,248.71,960.0,245.729,245.8179,245.6895,245.6895,960.0
2023-04-04 14:10:00,248.67,248.82,248.67,248.72,3021.0,245.65,245.7982,245.65,245.6994,3021.0
2023-04-04 14:15:00,248.8,248.8,248.54,248.54,4518.0,245.7784,245.7784,245.5216,245.5216,4518.0
2023-04-04 14:20:00,248.58,248.6,248.42,248.42,2678.0,245.5611,245.5808,245.403,245.403,2678.0
2023-04-04 14:25:00,248.39,248.45,248.17,248.19,5619.0,245.3734,245.4327,245.1561,245.1758,5619.0
2023-04-04 14:30:00,248.1,248.21,248.0,248.17,6475.0,245.0869,245.1956,244.9881,245.1561,6475.0
2023-04-04 14:35:00,248.18,248.46,248.11,248.46,2061.0,245.1659,245.4425,245.0968,245.4425,2061.0
2023-04-04 14:40:00,248.43,248.44,248.26,248.3,13513.0,245.4129,245.4228,245.245,245.2845,13513.0
2023-04-04 14:45:00,248.29,248.37,248.28,248.34,2913.0,245.2746,245.3536,245.2647,245.324,2913.0
2023-04-04 14:50:00,248.37,248.44,248.26,248.28,5671.0,245.3536,245.4228,245.245,245.2647,5671.0
2023-04-04 14:55:00,248.21,248.21,247.9,247.99,2837.0,245.1956,245.1956,244.8893,244.9783,2837.0
2023-04-04 15:00:00,247.97,248.25,247.92,248.22,5100.0,244.9585,245.2351,244.9091,245.2055,5100.0
2023-04-04 15:05:00,248.26,248.27,248.18,248.18,7885.0,245.245,245.2549,245.1659,245.1659,7885.0
2023-04-04 15:10:00,248.18,248.29,248.0,248.12,13242.0,245.1659,245.2746,244.9881,245.1067,13242.0
2023-04-04 15:15:00,248.18,248.29,248.14,248.19,5791.0,245.1659,245.2746,245.1264,245.1758,5791.0
2023-04-04 15:20:00,248.31,248.34,248.18,248.21,7580.0,245.2944,245.324,245.1659,245.1956,7580.0
2023-04-04 15:25:00,248.19,248.28,247.97,247.99,7512.0,245.1758,245.2647,244.9585,244.9783,7512.0
2023-04-04 15:30:00,247.97,248.16,247.97,248.01,14491.0,244.9585,245.1462,244.9585,244.998,14491.0
2023-04-04 15:35:00,248.04,248.16,247.83,248.12,11870.0,245.0276,245.1462,244.8202,245.1067,11870.0
2023-04-04 15:40:00,248.05,248.14,247.9,247.9,6318.0,245.0375,245.1264,244.8893,244.8893,6318.0
2023-04-04 15:45:00,247.88,247.9,247.63,247.87,10413.0,244.8696,244.8893,244.6226,244.8597,10413.0
2023-04-04 15:50:00,247.92,248.37,247.92,248.37,11104.0,244.9091,245.3536,244.9091,245.3536,11104.0
2023-04-04 15:55:00,248.33,248.52,248.27,248.52,86963.0,245.3141,245.5018,245.2549,245.5018,86963.0
2023-04-05 09:30:00,247.63,247.79,247.48,247.53,22750.0,244.6226,244.7807,244.4744,244.5238,22750.0
2023-04-05 09:35:00,247.43,247.43,247.11,247.26,5953.0,244.4251,244.4251,244.1089,244.2571,5953.0
2023-04-05 09:40:00,247.23,247.3,246.99,247.09,1878.0,244.2275,244.2966,243.9904,244.0892,1878.0
2023-04-05 09:45:00,247.17,247.25,246.77,246.84,5676.0,244.1682,244.2472,243.7731,243.8422,5676.0
2023-04-05 09:50:00,247.02,247.2,246.8,247.06,44540.0,244.02,244.1978,243.8027,244.0595,44540.0
2023-04-05 09:55:00,246.95,247.15,246.95,247.14,29839.0,243.9509,244.1485,243.9509,244.1386,29839.0
2023-04-05 10:00:00,247.16,247.4,246.66,246.66,9039.0,244.1583,244.3954,243.6644,243.6644,9039.0
2023-04-05 10:05:00,246.72,246.73,246.41,246.51,5357.0,243.7237,243.7336,243.4174,243.5162,5357.0
2023-04-05 10:10:00,246.34,246.46,246.24,246.46,3875.0,243.3483,243.4668,243.2495,243.4668,3875.0
2023-04-05 10:15:00,246.56,246.57,246.3,246.3,6977.0,243.5656,243.5755,243.3088,243.3088,6977.0
2023-04-05 10:20:00,246.43,246.78,246.39,246.71,1777.0,243.4372,243.7829,243.3977,243.7138,1777.0
2023-04-05 10:25:00,246.77,246.77,246.16,246.19,8742.0,243.7731,243.7731,243.1705,243.2001,8742.0
2023-04-05 10:30:00,246.01,246.36,246.01,246.04,4657.0,243.0223,243.368,243.0223,243.0519,4657.0
2023-04-05 10:35:00,246.04,246.12,245.85,245.98,4028.0,243.0519,243.131,242.8642,242.9927,4028.0
2023-04-05 10:40:00,245.93,245.93,245.58,245.58,3436.0,242.9433,242.9433,242.5975,242.5975,3436.0
2023-04-05 10:45:00,245.4,245.56,245.27,245.36,4945.0,242.4197,242.5778,242.2913,242.3802,4945.0
2023-04-05 10:50:00,245.4,245.4,245.1,245.13,8424.0,242.4197,242.4197,242.1234,242.153,8424.0
2023-04-05 10:55:00,245.26,245.28,244.97,244.97,2149.0,242.2814,242.3012,241.9949,241.9949,2149.0
2023-04-05 11:00:00,245.0,245.1,244.8,245.01,9658.0,242.0246,242.1234,241.827,242.0344,9658.0
2023-04-05 11:05:00,245.05,245.23,245.05,245.23,1306.0,242.074,242.2518,242.074,242.2518,1306.0
2023-04-05 11:10:00,245.22,245.48,245.17,245.34,4948.0,242.2419,242.4987,242.1925,242.3604,4948.0
2023-04-05 11:15:00,245.41,245.44,245.28,245.31,6794.0,242.4296,242.4592,242.3012,242.3308,6794.0
2023-04-05 11:20:00,245.26,245.45,245.25,245.39,3844.0,242.2814,242.4691,242.2715,242.4098,3844.0
2023-04-05 11:25:00,245.38,245.4,245.17,245.3,3669.0,242.4,242.4197,242.1925,242.3209,3669.0
2023-04-05 11:30:00,245.22,245.62,245.21,245.56,1995.0,242.2419,242.637,242.232,242.5778,1995.0
2023-04-05 11:35:00,245.54,245.67,245.47,245.54,7099.0,242.558,242.6864,242.4889,242.558,7099.0
2023-04-05 11:40:00,245.63,245.63,245.32,245.35,4498.0,242.6469,242.6469,242.3407,242.3703,4498.0
2023-04-05 11:45:00,245.32,245.53,245.29,245.41,12144.0,242.3407,242.5481,242.311,242.4296,12144.0
2023-04-05 11:50:00,245.43,245.43,245.25,245.25,2651.0,242.4493,242.4493,242.2715,242.2715,2651.0
2023-04-05 11:55:00,245.13,245.45,245.13,245.45,8096.0,242.153,242.4691,242.153,242.4691,8096.0
2023-04-05 12:00:00,245.49,245.52,245.28,245.29,2769.0,242.5086,242.5382,242.3012,242.311,2769.0
2023-04-05 12:05:00,245.23,245.23,244.94,244.94,10056.0,242.2518,242.2518,241.9653,241.9653,10056.0
2023-04-05 12:10:00,244.98,245.09,244.92,244.93,4144.0,242.0048,242.1135,241.9455,241.9554,4144.0
2023-04-05 12:15:00,244.98,245.11,244.72,245.11,6915.0,242.0048,242.1332,241.748,242.1332,6915.0
2023-04-05 12:20:00,245.12,245.14,244.96,245.08,11051.0,242.1431,242.1629,241.9851,242.1036,11051.0
2023-04-05 12:25:00,244.99,244.99,244.65,244.7,5873.0,242.0147,242.0147,241.6788,241.7282,5873.0
2023-04-05 12:30:00,244.74,244.81,244.59,244.66,4546.0,241.7677,241.8369,241.6195,241.6887,4546.0
2023-04-05 12:35:00,244.7,244.95,244.7,244.93,3894.0,241.7282,241.9752,241.7282,241.9554,3894.0
2023-04-05 12:40:00,244.9,244.98,244.82,244.83,8972.0,241.9258,242.0048,241.8468,241.8566,8972.0
2023-04-05 12:45:00,244.86,244.86,244.71,244.72,4422.0,241.8863,241.8863,241.7381,241.748,4422.0
2023-04-05 12:50:00,244.71,244.84,244.64,244.81,3189.0,241.7381,241.8665,241.6689,241.8369,3189.0
2023-04-05 12:55:00,244.97,244.98,244.92,244.92,753.0,241.9949,242.0048,241.9455,241.9455,753.0
2023-04-05 13:00:00,244.83,244.93,244.83,244.92,2413.0,241.8566,241.9554,241.8566,241.9455,2413.0
2023-04-05 13:05:00,245.03,245.13,245.02,245.03,1877.0,242.0542,242.153,242.0443,242.0542,1877.0
2023-04-05 13:10:00,244.95,245.11,244.94,245.06,8036.0,241.9752,242.1332,241.9653,242.0838,8036.0
2023-04-05 13:15:00,245.08,245.23,245.06,245.23,5185.0,242.1036,242.2518,242.0838,242.2518,5185.0
2023-04-05 13:20:00,245.25,245.25,245.03,245.14,34003.0,242.2715,242.2715,242.0542,242.1629,34003.0
2023-04-05 13:25:00,245.16,245.25,245.16,245.17,13458.0,242.1826,242.2715,242.1826,242.1925,13458.0
2023-04-05 13:30:00,245.23,245.36,245.19,245.19,3886.0,242.2518,242.3802,242.2123,242.2123,3886.0
2023-04-05 13:35:00,245.17,245.23,245.16,245.23,1807.0,242.1925,242.2518,242.1826,242.2518,1807.0
2023-04-05 13:40:00,245.44,245.44,245.24,245.24,4005.0,242.4592,242.4592,242.2617,242.2617,4005.0
2023-04-05 13:45:00,245.28,245.31,245.14,245.14,15121.0,242.3012,242.3308,242.1629,242.1629,15121.0
2023-04-05 13:50:00,245.21,245.35,245.21,245.29,2775.0,242.232,242.3703,242.232,242.311,2775.0
2023-04-05 13:55:00,245.3,245.56,245.3,245.54,4473.0,242.3209,242.5778,242.3209,242.558,4473.0
2023-04-05 14:00:00,245.55,245.77,245.51,245.72,5559.0,242.5679,242.7852,242.5284,242.7358,5559.0
2023-04-05 14:05:00,245.75,245.78,245.6,245.6,2125.0,242.7655,242.7951,242.6173,242.6173,2125.0
2023-04-05 14:10:00,245.58,245.6,245.49,245.52,8133.0,242.5975,242.6173,242.5086,242.5382,8133.0
2023-04-05 14:15:00,245.61,245.65,245.55,245.59,4100.0,242.6272,242.6667,242.5679,242.6074,4100.0
2023-04-05 14:20:00,245.55,245.55,245.39,245.41,12030.0,242.5679,242.5679,242.4098,242.4296,12030.0
2023-04-05 14:25:00,245.46,245.54,245.31,245.35,3188.0,242.479,242.558,242.3308,242.3703,3188.0
2023-04-05 14:30:00,245.32,245.62,245.31,245.62,4656.0,242.3407,242.637,242.3308,242.637,4656.0
2023-04-05 14:35:00,245.89,245.89,245.73,245.73,7324.0,242.9038,242.9038,242.7457,242.7457,7324.0
2023-04-05 14:40:00,245.79,245.8,245.54,245.62,3625.0,242.805,242.8148,242.558,242.637,3625.0
2023-04-05 14:45:00,245.62,245.85,245.6,245.76,5707.0,242.637,242.8642,242.6173,242.7753,5707.0
2023-04-05 14:50:00,245.73,245.8,245.63,245.63,4373.0,242.7457,242.8148,242.6469,242.6469,4373.0
2023-04-05 14:55:00,245.64,245.7,245.59,245.7,5485.0,242.6568,242.7161,242.6074,242.7161,5485.0
2023-04-05 15:00:00,245.61,245.65,245.42,245.47,1346.0,242.6272,242.6667,242.4395,242.4889,1346.0
2023-04-05 15:05:00,245.49,245.59,245.33,245.33,2609.0,242.5086,242.6074,242.3506,242.3506,2609.0
2023-04-05 15:10:00,245.27,245.27,245.12,245.16,7804.0,242.2913,242.2913,242.1431,242.1826,7804.0
2023-04-05 15:15:00,245.16,245.25,245.1,245.19,15122.0,242.1826,242.2715,242.1234,242.2123,15122.0
2023-04-05 15:20:00,245.16,245.36,245.14,245.3,5827.0,242.1826,242.3802,242.1629,242.3209,5827.0
2023-04-05 15:25:00,245.42,245.55,245.36,245.36,6356.0,242.4395,242.5679,242.3802,242.3802,6356.0
2023-04-05 15:30:00,245.34,245.54,245.34,245.51,8325.0,242.3604,242.558,242.3604,242.5284,8325.0
2023-04-05 15:35:00,245.51,245.67,245.47,245.49,9281.0,242.5284,242.6864,242.4889,242.5086,9281.0
2023-04-05 15:40:00,245.46,245.82,245.36,245.82,6912.0,242.479,242.8346,242.3802,242.8346,6912.0
2023-04-05 15:45:00,245.81,245.82,245.59,245.68,7338.0,242.8247,242.8346,242.6074,242.6963,7338.0
2023-04-05 15:50:00,245.77,245.96,245.7,245.91,5664.0,242.7852,242.9729,242.7161,242.9235,5664.0
2023-04-05 15:55:00,245.98,245.98,245.74,245.81,13277.0,242.9927,242.9927,242.7556,242.8247,13277.0
2023-04-06 09:30:00,244.54,244.58,243.99,244.0,68503.0,241.5702,241.6097,241.0268,241.0367,68503.0
2023-04-06 09:35:00,243.79,244.07,243.67,243.86,6971.0,240.8293,241.1059,240.7107,240.8984,6971.0
2023-04-06 09:40:00,243.71,243.77,243.59,243.76,2344.0,240.7502,240.8095,240.6317,240.7996,2344.0
2023-04-06 09:45:00,243.76,243.77,243.44,243.45,2695.0,240.7996,240.8095,240.4835,240.4934,2695.0
2023-04-06 09:50:00,243.66,243.66,243.55,243.56,1527.0,240.7008,240.7008,240.5922,240.6021,1527.0
2023-04-06 09:55:00,243.5,243.92,243.4,243.85,5840.0,240.5428,240.9577,240.444,240.8885,5840.0
2023-04-06 10:00:00,243.85,244.34,243.85,244.13,5087.0,240.8885,241.3726,240.8885,241.1651,5087.0
2023-04-06 10:05:00,244.35,244.75,244.35,244.65,5322.0,241.3825,241.7776,241.3825,241.6788,5322.0
2023-04-06 10:10:00,244.62,245.01,244.59,244.98,6314.0,241.6492,242.0344,241.6195,242.0048,6314.0
2023-04-06 10:15:00,244.96,245.0,244.62,244.69,11218.0,241.9851,242.0246,241.6492,241.7183,11218.0
2023-04-06 10:20:00,244.58,244.61,244.46,244.56,3068.0,241.6097,241.6393,241.4911,241.5899,3068.0
2023-04-06 10:25:00,244.57,244.8,244.54,244.73,7132.0,241.5998,241.827,241.5702,241.7578,7132.0
2023-04-06 10:30:00,244.71,244.95,244.67,244.94,18762.0,241.7381,241.9752,241.6986,241.9653,18762.0
2023-04-06 10:35:00,244.88,245.02,244.59,244.59,5018.0,241.906,242.0443,241.6195,241.6195,5018.0
2023-04-06 10:40:00,244.71,244.71,244.35,244.37,2654.0,241.7381,241.7381,241.3825,241.4022,2654.0
2023-04-06 10:45:00,244.47,244.74,244.45,244.54,6564.0,241.501,241.7677,241.4812,241.5702,6564.0
2023-04-06 10:50:00,244.45,244.6,244.38,244.51,29363.0,241.4812,241.6294,241.4121,241.5405,29363.0
2023-04-06 10:55:00,244.55,244.59,244.36,244.49,46306.0,241.58,241.6195,241.3923,241.5208,46306.0
2023-04-06 11:00:00,244.56,244.94,244.45,244.94,3307.0,241.5899,241.9653,241.4812,241.9653,3307.0
2023-04-06 11:05:00,244.9,245.31,244.9,245.2,7188.0,241.9258,242.3308,241.9258,242.2221,7188.0
2023-04-06 11:10:00,245.17,245.28,245.11,245.23,3016.0,242.1925,242.3012,242.1332,242.2518,3016.0
2023-04-06 11:15:00,245.22,245.33,245.21,245.33,1928.0,242.2419,242.3506,242.232,242.3506,1928.0
2023-04-06 11:20:00,245.37,245.55,245.33,245.5,3258.0,242.3901,242.5679,242.3506,242.5185,3258.0
2023-04-06 11:25:00,245.47,245.47,245.31,245.47,2607.0,242.4889,242.4889,242.3308,242.4889,2607.0
2023-04-06 11:30:00,245.33,245.5,245.32,245.5,2033.0,242.3506,242.5185,242.3407,242.5185,2033.0
2023-04-06 11:35:00,245.35,245.82,245.35,245.82,3725.0,242.3703,242.8346,242.3703,242.8346,3725.0
2023-04-06 11:40:00,245.78,246.06,245.75,246.03,4974.0,242.7951,243.0717,242.7655,243.0421,4974.0
2023-04-06 11:45:00,246.03,246.26,245.98,246.15,7016.0,243.0421,243.2693,242.9927,243.1606,7016.0
2023-04-06 11:50:00,246.13,246.17,246.05,246.09,2427.0,243.1408,243.1804,243.0618,243.1013,2427.0
2023-04-06 11:55:00,246.09,246.23,246.09,246.2,2962.0,243.1013,243.2396,243.1013,243.21,2962.0
2023-04-06 12:00:00,246.39,246.72,246.39,246.61,8461.0,243.3977,243.7237,243.3977,243.615,8461.0
2023-04-06 12:05:00,246.65,246.71,246.44,246.45,2761.0,243.6545,243.7138,243.4471,243.457,2761.0
2023-04-06 12:10:00,246.52,246.56,246.45,246.53,4042.0,243.5261,243.5656,243.457,243.536,4042.0
2023-04-06 12:15:00,246.53,246.64,246.43,246.46,2709.0,243.536,243.6446,243.4372,243.4668,2709.0
2023-04-06 12:20:00,246.42,246.52,246.34,246.5,3450.0,243.4273,243.5261,243.3483,243.5063,3450.0
2023-04-06 12:25:00,246.54,246.57,246.47,246.57,8039.0,243.5459,243.5755,243.4767,243.5755,8039.0
2023-04-06 12:30:00,246.75,246.92,246.74,246.84,1411.0,243.7533,243.9212,243.7434,243.8422,1411.0
2023-04-06 12:35:00,246.8,246.95,246.74,246.74,25567.0,243.8027,243.9509,243.7434,243.7434,25567.0
2023-04-06 12:40:00,246.77,246.89,246.73,246.89,1886.0,243.7731,243.8916,243.7336,243.8916,1886.0
2023-04-06 12:45:00,246.9,246.93,246.75,246.79,2483.0,243.9015,243.9311,243.7533,243.7928,2483.0
2023-04-06 12:50:00,246.78,246.83,246.67,246.68,2003.0,243.7829,243.8323,243.6743,243.6842,2003.0
2023-04-06 12:55:00,246.67,246.67,246.43,246.43,1716.0,243.6743,243.6743,243.4372,243.4372,1716.0
2023-04-06 13:00:00,246.34,246.58,246.34,246.45,1035.0,243.3483,243.5854,243.3483,243.457,1035.0
2023-04-06 13:05:00,246.54,246.66,246.54,246.66,1156.0,243.5459,243.6644,243.5459,243.6644,1156.0
2023-04-06 13:10:00,246.7,246.7,246.58,246.59,2200.0,243.7039,243.7039,243.5854,243.5953,2200.0
2023-04-06 13:15:00,246.68,246.85,246.64,246.72,22832.0,243.6842,243.8521,243.6446,243.7237,22832.0
2023-04-06 13:20:00,246.82,246.95,246.82,246.87,5665.0,243.8225,243.9509,243.8225,243.8719,5665.0
2023-04-06 13:25:00,246.87,246.93,246.82,246.84,2913.0,243.8719,243.9311,243.8225,243.8422,2913.0
2023-04-06 13:30:00,246.86,247.0,246.7,246.7,2471.0,243.862,244.0003,243.7039,243.7039,2471.0
2023-04-06 13:35:00,246.8,246.99,246.8,246.92,2450.0,243.8027,243.9904,243.8027,243.9212,2450.0
2023-04-06 13:40:00,246.99,247.01,246.8,246.92,56289.0,243.9904,244.0102,243.8027,243.9212,56289.0
2023-04-06 13:45:00,246.89,246.97,246.82,246.93,6705.0,243.8916,243.9706,243.8225,243.9311,6705.0
2023-04-06 13:50:00,246.96,247.12,246.93,246.99,6684.0,243.9608,244.1188,243.9311,243.9904,6684.0
2023-04-06 13:55:00,246.97,247.1,246.94,247.04,7387.0,243.9706,244.0991,243.941,244.0398,7387.0
2023-04-06 14:00:00,247.05,247.21,246.96,247.01,78073.0,244.0497,244.2077,243.9608,244.0102,78073.0
2023-04-06 14:05:00,247.04,247.23,247.03,247.16,9570.0,244.0398,244.2275,244.0299,244.1583,9570.0
2023-04-06 14:10:00,247.19,247.29,247.12,247.28,9077.0,244.188,244.2868,244.1188,244.2769,9077.0
2023-04-06 14:15:00,247.33,247.43,247.27,247.37,8043.0,244.3263,244.4251,244.267,244.3658,8043.0
2023-04-06 14:20:00,247.37,247.4,247.23,247.38,27204.0,244.3658,244.3954,244.2275,244.3757,27204.0
2023-04-06 14:25:00,247.39,247.44,247.31,247.31,7790.0,244.3855,244.4349,244.3065,244.3065,7790.0
2023-04-06 14:30:00,247.37,247.49,247.34,247.4,10450.0,244.3658,244.4843,244.3361,244.3954,10450.0
2023-04-06 14:35:00,247.43,247.45,247.28,247.28,9105.0,244.4251,244.4448,244.2769,244.2769,9105.0
2023-04-06 14:40:00,247.28,247.35,247.25,247.34,123897.0,244.2769,244.346,244.2472,244.3361,123897.0
2023-04-06 14:45:00,247.35,247.41,247.26,247.32,13241.0,244.346,244.4053,244.2571,244.3164,13241.0
2023-04-06 14:50:00,247.33,247.38,247.26,247.32,119175.0,244.3263,244.3757,244.2571,244.3164,119175.0
2023-04-06 14:55:00,247.33,247.33,247.05,247.14,7636.0,244.3263,244.3263,244.0497,244.1386,7636.0
2023-04-06 15:00:00,247.13,247.31,247.12,247.2,6623.0,244.1287,244.3065,244.1188,244.1978,6623.0
2023-04-06 15:05:00,247.18,247.28,247.15,247.16,13376.0,244.1781,244.2769,244.1485,244.1583,13376.0
2023-04-06 15:10:00,247.09,247.13,247.01,247.12,7353.0,244.0892,244.1287,244.0102,244.1188,7353.0
2023-04-06 15:15:00,247.12,247.13,246.89,246.92,13695.0,244.1188,244.1287,243.8916,243.9212,13695.0
2023-04-06 15:20:00,246.91,247.1,246.85,247.06,10832.0,243.9114,244.0991,243.8521,244.0595,10832.0
2023-04-06 15:25:00,247.05,247.27,247.04,247.22,23694.0,244.0497,244.267,244.0398,244.2176,23694.0
2023-04-06 15:30:00,247.23,247.43,247.23,247.37,15311.0,244.2275,244.4251,244.2275,244.3658,15311.0
2023-04-06 15:35:00,247.36,247.42,247.29,247.39,7248.0,244.3559,244.4152,244.2868,244.3855,7248.0
2023-04-06 15:40:00,247.25,247.29,247.19,247.26,33959.0,244.2472,244.2868,244.188,244.2571,33959.0
2023-04-06 15:45:00,247.27,247.34,247.24,247.34,11675.0,244.267,244.3361,244.2374,244.3361,11675.0
2023-04-06 15:50:00,247.38,247.44,247.1,247.11,18840.0,244.3757,244.4349,244.0991,244.1089,18840.0
2023-04-06 15:55:00,247.17,247.43,247.17,247.32,16537.0,244.1682,244.4251,244.1682,244.3164,16537.0
2023-04-10 09:30:00,245.26,245.26,244.58,244.78,41872.0,242.2814,242.2814,241.6097,241.8072,41872.0
2023-04-10 09:35:00,244.47,244.62,244.17,244.35,6063.0,241.501,241.6492,241.2046,241.3825,6063.0
2023-04-10 09:40:00,244.46,244.58,244.24,244.45,6946.0,241.4911,241.6097,241.2738,241.4812,6946.0
2023-04-10 09:45:00,244.34,244.38,244.06,244.18,9568.0,241.3726,241.4121,241.096,241.2145,9568.0
2023-04-10 09:50:00,244.15,244.22,243.89,244.09,5227.0,241.1849,241.254,240.928,241.1256,5227.0
2023-04-10 09:55:00,244.11,244.3,244.0,244.07,5532.0,241.1454,241.3331,241.0367,241.1059,5532.0
2023-04-10 10:00:00,244.03,244.29,243.91,244.29,5884.0,241.0663,241.3232,240.9478,241.3232,5884.0
2023-04-10 10:05:00,244.4,244.4,244.1,244.27,5820.0,241.4319,241.4319,241.1355,241.3034,5820.0
2023-04-10 10:10:00,244.27,244.51,244.26,244.4,1962.0,241.3034,241.5405,241.2936,241.4319,1962.0
2023-04-10 10:15:00,244.46,244.68,244.46,244.49,4936.0,241.4911,241.7085,241.4911,241.5208,4936.0
2023-04-10 10:20:00,244.44,244.56,244.35,244.55,7198.0,241.4714,241.5899,241.3825,241.58,7198.0
2023-04-10 10:25:00,244.59,244.68,244.21,244.25,9398.0,241.6195,241.7085,241.2442,241.2837,9398.0
2023-04-10 10:30:00,244.29,244.55,244.25,244.55,8505.0,241.3232,241.58,241.2837,241.58,8505.0
2023-04-10 10:35:00,244.57,244.88,244.57,244.86,7194.0,241.5998,241.906,241.5998,241.8863,7194.0
2023-04-10 10:40:00,244.8,245.04,244.69,245.0,1881.0,241.827,242.0641,241.7183,242.0246,1881.0
2023-04-10 10:45:00,245.08,245.08,244.86,245.02,3828.0,242.1036,242.1036,241.8863,242.0443,3828.0
2023-04-10 10:50:00,244.97,244.97,244.83,244.84,1275.0,241.9949,241.9949,241.8566,241.8665,1275.0
2023-04-10 10:55:00,244.89,244.98,244.82,244.89,1698.0,241.9159,242.0048,241.8468,241.9159,1698.0
2023-04-10 11:00:00,244.73,245.14,244.7,245.08,7671.0,241.7578,242.1629,241.7282,242.1036,7671.0
2023-04-10 11:05:00,245.1,245.26,245.09,245.26,5679.0,242.1234,242.2814,242.1135,242.2814,5679.0
2023-04-10 11:10:00,245.24,245.49,245.24,245.48,2679.0,242.2617,242.5086,242.2617,242.4987,2679.0
2023-04-10 11:15:00,245.55,245.57,245.35,245.38,2210.0,242.5679,242.5876,242.3703,242.4,2210.0
2023-04-10 11:20:00,245.38,245.53,245.23,245.27,1975.0,242.4,242.5481,242.2518,242.2913,1975.0
2023-04-10 11:25:00,245.31,245.38,245.29,245.37,1467.0,242.3308,242.4,242.311,242.3901,1467.0
2023-04-10 11:30:00,245.39,245.5,245.32,245.42,2548.0,242.4098,242.5185,242.3407,242.4395,2548.0
2023-04-10 11:35:00,245.57,245.57,245.47,245.5,2909.0,242.5876,242.5876,242.4889,242.5185,2909.0
2023-04-10 11:40:00,245.56,245.69,245.54,245.68,5051.0,242.5778,242.7062,242.558,242.6963,5051.0
2023-04-10 11:45:00,245.74,245.75,245.53,245.65,4342.0,242.7556,242.7655,242.5481,242.6667,4342.0
2023-04-10 11:50:00,245.62,245.62,244.99,245.34,11634.0,242.637,242.637,242.0147,242.3604,11634.0
2023-04-10 11:55:00,245.31,245.31,245.04,245.05,13709.0,242.3308,242.3308,242.0641,242.074,13709.0
2023-04-10 12:00:00,245.03,245.03,244.6,244.6,1894.0,242.0542,242.0542,241.6294,241.6294,1894.0
2023-04-10 12:05:00,244.64,244.66,244.47,244.66,2310.0,241.6689,241.6887,241.501,241.6887,2310.0
2023-04-10 12:10:00,244.73,244.77,244.56,244.59,4265.0,241.7578,241.7974,241.5899,241.6195,4265.0
2023-04-10 12:15:00,244.68,244.82,244.67,244.81,4989.0,241.7085,241.8468,241.6986,241.8369,4989.0
2023-04-10 12:20:00,244.82,244.96,244.8,244.88,15854.0,241.8468,241.9851,241.827,241.906,15854.0
2023-04-10 12:25:00,244.89,245.0,244.89,244.96,1974.0,241.9159,242.0246,241.9159,241.9851,1974.0
2023-04-10 12:30:00,244.95,245.34,244.94,245.23,1931.0,241.9752,242.3604,241.9653,242.2518,1931.0
2023-04-10 12:35:00,245.29,246.0,245.29,245.87,2206.0,242.311,243.0124,242.311,242.884,2206.0
2023-04-10 12:40:00,245.87,245.9,245.77,245.86,1562.0,242.884,242.9136,242.7852,242.8741,1562.0
2023-04-10 12:45:00,245.9,246.1,245.87,246.1,12164.0,242.9136,243.1112,242.884,243.1112,12164.0
2023-04-10 12:50:00,246.13,246.13,246.0,246.0,2081.0,243.1408,243.1408,243.0124,243.0124,2081.0
2023-04-10 12:55:00,245.94,246.07,245.94,246.04,115695.0,242.9531,243.0816,242.9531,243.0519,115695.0
2023-04-10 13:00:00,246.12,246.21,246.03,246.21,2874.0,243.131,243.2199,243.0421,243.2199,2874.0
2023-04-10 13:05:00,246.13,246.32,246.12,246.25,9173.0,243.1408,243.3285,243.131,243.2594,9173.0
2023-04-10 13:10:00,246.29,246.4,246.26,246.3,7198.0,243.2989,243.4076,243.2693,243.3088,7198.0
2023-04-10 13:15:00,246.3,246.41,246.26,246.28,4119.0,243.3088,243.4174,243.2693,243.289,4119.0
2023-04-10 13:20:00,246.28,246.36,246.2,246.23,19562.0,243.289,243.368,243.21,243.2396,19562.0
2023-04-10 13:25:00,246.26,246.49,246.25,246.49,49830.0,243.2693,243.4965,243.2594,243.4965,49830.0
2023-04-10 13:30:00,246.49,246.5,246.36,246.43,15723.0,243.4965,243.5063,243.368,243.4372,15723.0
2023-04-10 13:35:00,246.35,246.37,246.25,246.26,1674.0,243.3582,243.3779,243.2594,243.2693,1674.0
2023-04-10 13:40:00,246.27,246.29,246.03,246.15,4256.0,243.2791,243.2989,243.0421,243.1606,4256.0
2023-04-10 13:45:00,246.27,246.51,246.27,246.42,2448.0,243.2791,243.5162,243.2791,243.4273,2448.0
2023-04-10 13:50:00,246.42,246.47,246.23,246.23,1830.0,243.4273,243.4767,243.2396,243.2396,1830.0
2023-04-10 13:55:00,246.26,246.35,246.19,246.35,2043.0,243.2693,243.3582,243.2001,243.3582,2043.0
2023-04-10 14:00:00,246.29,246.41,246.21,246.41,5258.0,243.2989,243.4174,243.2199,243.4174,5258.0
2023-04-10 14:05:00,246.5,246.58,246.38,246.38,4820.0,243.5063,243.5854,243.3878,243.3878,4820.0
2023-04-10 14:10:00,246.35,246.56,246.35,246.49,3209.0,243.3582,243.5656,243.3582,243.4965,3209.0
2023-04-10 14:15:00,246.53,246.75,246.53,246.69,9868.0,243.536,243.7533,243.536,243.694,9868.0
2023-04-10 14:20:00,246.73,246.79,246.62,246.63,12541.0,243.7336,243.7928,243.6249,243.6348,12541.0
2023-04-10 14:25:00,246.58,246.64,246.54,246.59,3262.0,243.5854,243.6446,243.5459,243.5953,3262.0
2023-04-10 14:30:00,246.57,246.73,246.57,246.62,4942.0,243.5755,243.7336,243.5755,243.6249,4942.0
2023-04-10 14:35:00,246.64,246.64,246.5,246.55,12438.0,243.6446,243.6446,243.5063,243.5557,12438.0
2023-04-10 14:40:00,246.53,246.53,246.33,246.36,7875.0,243.536,243.536,243.3384,243.368,7875.0
2023-04-10 14:45:00,246.32,246.47,246.31,246.42,8129.0,243.3285,243.4767,243.3187,243.4273,8129.0
2023-04-10 14:50:00,246.44,246.76,246.44,246.69,10569.0,243.4471,243.7632,243.4471,243.694,10569.0
2023-04-10 14:55:00,246.71,246.9,246.71,246.9,1912.0,243.7138,243.9015,243.7138,243.9015,1912.0
2023-04-10 15:00:00,246.95,247.0,246.78,246.79,7278.0,243.9509,244.0003,243.7829,243.7928,7278.0
2023-04-10 15:05:00,246.81,246.84,246.73,246.81,4269.0,243.8126,243.8422,243.7336,243.8126,4269.0
2023-04-10 15:10:00,246.84,246.84,246.66,246.66,5424.0,243.8422,243.8422,243.6644,243.6644,5424.0
2023-04-10 15:15:00,246.68,246.86,246.65,246.85,6823.0,243.6842,243.862,243.6545,243.8521,6823.0
2023-04-10 15:20:00,246.83,246.85,246.69,246.69,6521.0,243.8323,243.8521,243.694,243.694,6521.0
2023-04-10 15:25:00,246.69,246.69,246.59,246.61,6071.0,243.694,243.694,243.5953,243.615,6071.0
2023-04-10 15:30:00,246.62,246.78,246.59,246.67,5894.0,243.6249,243.7829,243.5953,243.6743,5894.0
2023-04-10 15:35:00,246.6,246.76,246.54,246.75,40090.0,243.6051,243.7632,243.5459,243.7533,40090.0
2023-04-10 15:40:00,246.75,246.85,246.69,246.69,20958.0,243.7533,243.8521,243.694,243.694,20958.0
2023-04-10 15:45:00,246.66,246.86,246.6,246.86,10238.0,243.6644,243.862,243.6051,243.862,10238.0
2023-04-10 15:50:00,246.71,246.89,246.68,246.72,49375.0,243.7138,243.8916,243.6842,243.7237,49375.0
2023-04-10 15:55:00,246.73,247.08,246.71,247.07,43252.0,243.7336,244.0793,243.7138,244.0694,43252.0
2023-04-11 09:30:00,247.0,247.19,246.65,247.19,32247.0,244.0003,244.188,243.6545,244.188,32247.0
2023-04-11 09:35:00,247.21,247.21,246.68,246.69,1307.0,244.2077,244.2077,243.6842,243.694,1307.0
2023-04-11 09:40:00,246.84,246.84,246.42,246.56,5091.0,243.8422,243.8422,243.4273,243.5656,5091.0
2023-04-11 09:45:00,246.57,246.8,246.56,246.57,3409.0,243.5755,243.8027,243.5656,243.5755,3409.0
2023-04-11 09:50:00,246.49,246.62,246.25,246.42,3876.0,243.4965,243.6249,243.2594,243.4273,3876.0
2023-04-11 09:55:00,246.44,246.65,246.44,246.62,5446.0,243.4471,243.6545,243.4471,243.6249,5446.0
2023-04-11 10:00:00,246.49,246.52,246.42,246.48,8794.0,243.4965,243.5261,243.4273,243.4866,8794.0
2023-04-11 10:05:00,246.47,246.47,246.34,246.47,1752.0,243.4767,243.4767,243.3483,243.4767,1752.0
2023-04-11 10:10:00,246.39,246.49,246.07,246.26,9832.0,243.3977,243.4965,243.0816,243.2693,9832.0
2023-04-11 10:15:00,246.15,246.21,245.87,245.91,7302.0,243.1606,243.2199,242.884,242.9235,7302.0
2023-04-11 10:20:00,245.94,246.22,245.94,246.22,3360.0,242.9531,243.2297,242.9531,243.2297,3360.0
2023-04-11 10:25:00,246.25,246.42,246.22,246.35,7251.0,243.2594,243.4273,243.2297,243.3582,7251.0
2023-04-11 10:30:00,246.39,246.39,246.04,246.05,3295.0,243.3977,243.3977,243.0519,243.0618,3295.0
2023-04-11 10:35:00,245.95,246.07,245.85,245.9,4434.0,242.963,243.0816,242.8642,242.9136,4434.0
2023-04-11 10:40:00,245.99,246.07,245.7,245.71,2399.0,243.0025,243.0816,242.7161,242.7259,2399.0
2023-04-11 10:45:00,245.76,245.84,245.53,245.83,12431.0,242.7753,242.8544,242.5481,242.8445,12431.0
2023-04-11 10:50:00,245.93,245.97,245.78,245.79,6306.0,242.9433,242.9828,242.7951,242.805,6306.0
2023-04-11 10:55:00,245.75,245.78,245.54,245.55,2430.0,242.7655,242.7951,242.558,242.5679,2430.0
2023-04-11 11:00:00,245.66,245.76,245.59,245.73,6456.0,242.6765,242.7753,242.6074,242.7457,6456.0
2023-04-11 11:05:00,245.78,245.81,245.69,245.69,1205.0,242.7951,242.8247,242.7062,242.7062,1205.0
2023-04-11 11:10:00,245.73,245.95,245.63,245.93,5321.0,242.7457,242.963,242.6469,242.9433,5321.0
2023-04-11 11:15:00,245.99,246.1,245.94,246.1,5505.0,243.0025,243.1112,242.9531,243.1112,5505.0
2023-04-11 11:20:00,246.13,246.2,246.1,246.2,1337.0,243.1408,243.21,243.1112,243.21,1337.0
2023-04-11 11:25:00,246.13,246.13,245.95,245.96,5586.0,243.1408,243.1408,242.963,242.9729,5586.0
2023-04-11 11:30:00,245.86,245.95,245.86,245.91,1351.0,242.8741,242.963,242.8741,242.9235,1351.0
2023-04-11 11:35:00,245.69,245.8,245.52,245.8,4192.0,242.7062,242.8148,242.5382,242.8148,4192.0
2023-04-11 11:40:00,245.79,245.82,245.59,245.59,6478.0,242.805,242.8346,242.6074,242.6074,6478.0
2023-04-11 11:45:00,245.63,245.86,245.53,245.86,2584.0,242.6469,242.8741,242.5481,242.8741,2584.0
2023-04-11 11:50:00,245.87,245.97,245.82,245.97,7067.0,242.884,242.9828,242.8346,242.9828,7067.0
2023-04-11 11:55:00,245.95,246.0,245.81,245.92,2408.0,242.963,243.0124,242.8247,242.9334,2408.0
2023-04-11 12:00:00,246.01,246.22,246.01,246.15,4287.0,243.0223,243.2297,243.0223,243.1606,4287.0
2023-04-11 12:05:00,246.16,246.18,246.08,246.17,87905.0,243.1705,243.1902,243.0914,243.1804,87905.0
2023-04-11 12:10:00,246.31,246.47,246.31,246.37,2750.0,243.3187,243.4767,243.3187,243.3779,2750.0
2023-04-11 12:15:00,246.35,246.35,246.12,246.19,3674.0,243.3582,243.3582,243.131,243.2001,3674.0
2023-04-11 12:20:00,246.21,246.35,246.17,246.18,5456.0,243.2199,243.3582,243.1804,243.1902,5456.0
2023-04-11 12:25:00,246.18,246.26,246.17,246.23,1588.0,243.1902,243.2693,243.1804,243.2396,1588.0
2023-04-11 12:30:00,246.28,246.41,246.23,246.36,5624.0,243.289,243.4174,243.2396,243.368,5624.0
2023-04-11 12:35:00,246.15,246.15,245.91,246.0,21325.0,243.1606,243.1606,242.9235,243.0124,21325.0
2023-04-11 12:40:00,246.09,246.2,246.02,246.2,6673.0,243.1013,243.21,243.0322,243.21,6673.0
2023-04-11 12:45:00,246.19,246.3,246.14,246.29,4505.0,243.2001,243.3088,243.1507,243.2989,4505.0
2023-04-11 12:50:00,246.24,246.46,246.24,246.42,1997.0,243.2495,243.4668,243.2495,243.4273,1997.0
2023-04-11 12:55:00,246.4,246.45,246.33,246.39,16343.0,243.4076,243.457,243.3384,243.3977,16343.0
2023-04-11 13:00:00,246.44,246.46,246.31,246.31,9670.0,243.4471,243.4668,243.3187,243.3187,9670.0
2023-04-11 13:05:00,246.4,246.57,246.39,246.51,1895.0,243.4076,243.5755,243.3977,243.5162,1895.0
2023-04-11 13:10:00,246.43,246.43,246.13,246.14,6060.0,243.4372,243.4372,243.1408,243.1507,6060.0
2023-04-11 13:15:00,246.14,246.31,246.14,246.16,5496.0,243.1507,243.3187,243.1507,243.1705,5496.0
2023-04-11 13:20:00,246.27,246.35,246.2,246.34,2114.0,243.2791,243.3582,243.21,243.3483,2114.0
2023-04-11 13:25:00,246.34,246.51,246.34,246.47,3419.0,243.3483,243.5162,243.3483,243.4767,3419.0
2023-04-11 13:30:00,246.58,246.63,246.47,246.51,2092.0,243.5854,243.6348,243.4767,243.5162,2092.0
2023-04-11 13:35:00,246.47,246.6,246.46,246.57,2749.0,243.4767,243.6051,243.4668,243.5755,2749.0
2023-04-11 13:40:00,246.58,246.66,246.58,246.66,961.0,243.5854,243.6644,243.5854,243.6644,961.0
2023-04-11 13:45:00,246.7,246.87,246.7,246.86,2510.0,243.7039,243.8719,243.7039,243.862,2510.0
2023-04-11 13:50:00,246.86,246.86,246.7,246.78,9276.0,243.862,243.862,243.7039,243.7829,9276.0
2023-04-11 13:55:00,246.77,246.89,246.77,246.89,1364.0,243.7731,243.8916,243.7731,243.8916,1364.0
2023-04-11 14:00:00,246.93,246.93,246.73,246.74,4263.0,243.9311,243.9311,243.7336,243.7434,4263.0
2023-04-11 14:05:00,246.67,246.77,246.64,246.76,2809.0,243.6743,243.7731,243.6446,243.7632,2809.0
2023-04-11 14:10:00,246.64,246.76,246.64,246.67,2295.0,243.6446,243.7632,243.6446,243.6743,2295.0
2023-04-11 14:15:00,246.56,246.79,246.56,246.79,3493.0,243.5656,243.7928,243.5656,243.7928,3493.0
2023-04-11 14:20:00,246.81,246.87,246.72,246.72,939.0,243.8126,243.8719,243.7237,243.7237,939.0
2023-04-11 14:25:00,246.78,246.96,246.77,246.93,1701.0,243.7829,243.9608,243.7731,243.9311,1701.0
2023-04-11 14:30:00,247.0,247.06,246.97,246.98,19602.0,244.0003,244.0595,243.9706,243.9805,19602.0
2023-04-11 14:35:00,246.97,246.99,246.92,246.94,3411.0,243.9706,243.9904,243.9212,243.941,3411.0
2023-04-11 14:40:00,247.04,247.06,247.02,247.02,615.0,244.0398,244.0595,244.02,244.02,615.0
2023-04-11 14:45:00,247.03,247.13,246.99,247.13,6548.0,244.0299,244.1287,243.9904,244.1287,6548.0
2023-04-11 14:50:00,247.03,247.04,246.94,246.97,4214.0,244.0299,244.0398,243.941,243.9706,4214.0
2023-04-11 14:55:00,246.89,247.06,246.89,247.06,41284.0,243.8916,244.0595,243.8916,244.0595,41284.0
2023-04-11 15:00:00,247.0,247.06,246.9,246.96,4900.0,244.0003,244.0595,243.9015,243.9608,4900.0
2023-04-11 15:05:00,246.9,246.92,246.77,246.87,5013.0,243.9015,243.9212,243.7731,243.8719,5013.0
2023-04-11 15:10:00,246.91,247.05,246.86,247.0,5628.0,243.9114,244.0497,243.862,244.0003,5628.0
2023-04-11 15:15:00,247.02,247.15,247.02,247.1,9955.0,244.02,244.1485,244.02,244.0991,9955.0
2023-04-11 15:20:00,247.1,247.2,247.03,247.1,11590.0,244.0991,244.1978,244.0299,244.0991,11590.0
2023-04-11 15:25:00,247.1,247.11,246.94,247.04,4440.0,244.0991,244.1089,243.941,244.0398,4440.0
2023-04-11 15:30:00,247.04,247.06,246.91,246.92,11737.0,244.0398,244.0595,243.9114,243.9212,11737.0
2023-04-11 15:35:00,246.89,246.95,246.52,246.54,6935.0,243.8916,243.9509,243.5261,243.5459,6935.0
2023-04-11 15:40:00,246.45,246.56,246.35,246.39,7154.0,243.457,243.5656,243.3582,243.3977,7154.0
2023-04-11 15:45:00,246.41,246.41,246.2,246.23,9507.0,243.4174,243.4174,243.21,243.2396,9507.0
2023-04-11 15:50:00,246.13,246.17,245.97,246.13,13695.0,243.1408,243.1804,242.9828,243.1408,13695.0
2023-04-11 15:55:00,246.11,246.14,245.88,246.13,8475.0,243.1211,243.1507,242.8939,243.1408,8475.0
2023-04-12 09:30:00,247.68,248.33,247.68,248.04,31345.0,244.672,245.3141,244.672,245.0276,31345.0
2023-04-12 09:35:00,247.83,248.09,247.75,247.87,2788.0,244.8202,245.077,244.7412,244.8597,2788.0
2023-04-12 09:40:00,247.89,247.89,247.01,247.01,5624.0,244.8795,244.8795,244.0102,244.0102,5624.0
2023-04-12 09:45:00,247.12,247.12,246.11,246.52,22846.0,244.1188,244.1188,243.1211,243.5261,22846.0
2023-04-12 09:50:00,246.51,246.61,246.4,246.48,1924.0,243.5162,243.615,243.4076,243.4866,1924.0
2023-04-12 09:55:00,246.74,246.79,246.57,246.61,2895.0,243.7434,243.7928,243.5755,243.615,2895.0
2023-04-12 10:00:00,246.66,247.0,246.32,247.0,4323.0,243.6644,244.0003,243.3285,244.0003,4323.0
2023-04-12 10:05:00,246.93,247.34,246.93,247.19,5801.0,243.9311,244.3361,243.9311,244.188,5801.0
2023-04-12 10:10:00,247.25,247.46,247.23,247.3,4429.0,244.2472,244.4547,244.2275,244.2966,4429.0
2023-04-12 10:15:00,247.39,247.47,247.09,247.1,3663.0,244.3855,244.4646,244.0892,244.0991,3663.0
2023-04-12 10:20:00,247.15,247.57,247.15,247.5,5721.0,244.1485,244.5634,244.1485,244.4942,5721.0
2023-04-12 10:25:00,247.36,247.66,247.1,247.6,11404.0,244.3559,244.6523,244.0991,244.593,11404.0
2023-04-12 10:30:00,247.74,247.75,246.82,246.82,5153.0,244.7313,244.7412,243.8225,243.8225,5153.0
2023-04-12 10:35:00,246.74,246.86,246.25,246.5,3357.0,243.7434,243.862,243.2594,243.5063,3357.0
2023-04-12 10:40:00,246.28,246.6,246.28,246.4,3758.0,243.289,243.6051,243.289,243.4076,3758.0
2023-04-12 10:45:00,246.43,246.78,246.38,246.7,3306.0,243.4372,243.7829,243.3878,243.7039,3306.0
2023-04-12 10:50:00,246.68,246.8,246.27,246.36,4838.0,243.6842,243.8027,243.2791,243.368,4838.0
2023-04-12 10:55:00,246.0,246.0,245.69,245.75,5942.0,243.0124,243.0124,242.7062,242.7655,5942.0
2023-04-12 11:00:00,245.7,245.88,245.6,245.62,156850.0,242.7161,242.8939,242.6173,242.637,156850.0
2023-04-12 11:05:00,245.7,245.78,245.25,245.38,6194.0,242.7161,242.7951,242.2715,242.4,6194.0
2023-04-12 11:10:00,245.32,245.35,245.04,245.18,2753.0,242.3407,242.3703,242.0641,242.2024,2753.0
2023-04-12 11:15:00,245.34,245.55,245.34,245.54,2359.0,242.3604,242.5679,242.3604,242.558,2359.0
2023-04-12 11:20:00,245.49,245.84,245.48,245.78,3394.0,242.5086,242.8544,242.4987,242.7951,3394.0
2023-04-12 11:25:00,245.81,246.01,245.76,245.92,5601.0,242.8247,243.0223,242.7753,242.9334,5601.0
2023-04-12 11:30:00,245.9,245.97,245.79,245.84,6979.0,242.9136,242.9828,242.805,242.8544,6979.0
2023-04-12 11:35:00,245.86,245.88,245.69,245.77,4085.0,242.8741,242.8939,242.7062,242.7852,4085.0
2023-04-12 11:40:00,246.02,246.14,245.96,246.13,3009.0,243.0322,243.1507,242.9729,243.1408,3009.0
2023-04-12 11:45:00,246.19,246.49,246.18,246.4,9513.0,243.2001,243.4965,243.1902,243.4076,9513.0
2023-04-12 11:50:00,246.45,246.58,246.36,246.47,10891.0,243.457,243.5854,243.368,243.4767,10891.0
2023-04-12 11:55:00,246.56,246.77,246.55,246.71,470.0,243.5656,243.7731,243.5557,243.7138,470.0
2023-04-12 12:00:00,246.79,246.91,246.73,246.77,1520.0,243.7928,243.9114,243.7336,243.7731,1520.0
2023-04-12 12:05:00,246.75,246.97,246.73,246.8,4174.0,243.7533,243.9706,243.7336,243.8027,4174.0
2023-04-12 12:10:00,246.82,246.88,246.69,246.75,12029.0,243.8225,243.8817,243.694,243.7533,12029.0
2023-04-12 12:15:00,246.73,246.78,246.57,246.67,1639.0,243.7336,243.7829,243.5755,243.6743,1639.0
2023-04-12 12:20:00,246.67,246.79,246.59,246.72,4623.0,243.6743,243.7928,243.5953,243.7237,4623.0
2023-04-12 12:25:00,246.77,246.9,246.72,246.72,33000.0,243.7731,243.9015,243.7237,243.7237,33000.0
2023-04-12 12:30:00,246.9,246.9,246.84,246.84,402.0,243.9015,243.9015,243.8422,243.8422,402.0
2023-04-12 12:35:00,246.71,246.75,246.65,246.69,1355.0,243.7138,243.7533,243.6545,243.694,1355.0
2023-04-12 12:40:00,246.72,246.72,246.5,246.56,1410.0,243.7237,243.7237,243.5063,243.5656,1410.0
2023-04-12 12:45:00,246.64,246.8,246.61,246.72,37077.0,243.6446,243.8027,243.615,243.7237,37077.0
2023-04-12 12:50:00,246.73,246.83,246.54,246.8,3597.0,243.7336,243.8323,243.5459,243.8027,3597.0
2023-04-12 12:55:00,246.81,246.97,246.81,246.97,2035.0,243.8126,243.9706,243.8126,243.9706,2035.0
2023-04-12 13:00:00,246.95,246.98,246.59,246.7,2416.0,243.9509,243.9805,243.5953,243.7039,2416.0
2023-04-12 13:05:00,246.8,247.03,246.79,246.99,3466.0,243.8027,244.0299,243.7928,243.9904,3466.0
2023-04-12 13:10:00,247.09,247.34,247.06,247.28,216094.0,244.0892,244.3361,244.0595,244.2769,216094.0
2023-04-12 13:15:00,247.25,247.28,247.15,247.17,3497.0,244.2472,244.2769,244.1485,244.1682,3497.0
2023-04-12 13:20:00,247.14,247.17,246.95,246.96,1114.0,244.1386,244.1682,243.9509,243.9608,1114.0
2023-04-12 13:25:00,247.06,247.22,247.01,247.2,968.0,244.0595,244.2176,244.0102,244.1978,968.0
2023-04-12 13:30:00,247.16,247.28,247.16,247.27,2580.0,244.1583,244.2769,244.1583,244.267,2580.0
2023-04-12 13:35:00,247.2,247.21,246.85,246.85,7653.0,244.1978,244.2077,243.8521,243.8521,7653.0
2023-04-12 13:40:00,246.89,246.92,246.74,246.74,4526.0,243.8916,243.9212,243.7434,243.7434,4526.0
2023-04-12 13:45:00,246.57,246.72,246.57,246.69,1828.0,243.5755,243.7237,243.5755,243.694,1828.0
2023-04-12 13:50:00,246.62,246.78,246.62,246.68,5999.0,243.6249,243.7829,243.6249,243.6842,5999.0
2023-04-12 13:55:00,246.62,246.75,246.6,246.69,5251.0,243.6249,243.7533,243.6051,243.694,5251.0
2023-04-12 14:00:00,246.85,246.85,246.43,246.85,2590.0,243.8521,243.8521,243.4372,243.8521,2590.0
2023-04-12 14:05:00,246.67,246.9,246.38,246.42,11149.0,243.6743,243.9015,243.3878,243.4273,11149.0
2023-04-12 14:10:00,246.43,246.9,246.42,246.89,1991.0,243.4372,243.9015,243.4273,243.8916,1991.0
2023-04-12 14:15:00,246.93,247.01,246.86,246.93,4720.0,243.9311,244.0102,243.862,243.9311,4720.0
2023-04-12 14:20:00,247.09,247.09,246.72,246.82,1639.0,244.0892,244.0892,243.7237,243.8225,1639.0
2023-04-12 14:25:00,246.68,246.69,245.75,245.83,10877.0,243.6842,243.694,242.7655,242.8445,10877.0
2023-04-12 14:30:00,245.79,245.79,245.4,245.48,6953.0,242.805,242.805,242.4197,242.4987,6953.0
2023-04-12 14:35:00,245.45,245.56,245.27,245.38,9756.0,242.4691,242.5778,242.2913,242.4,9756.0
2023-04-12 14:40:00,245.31,245.64,245.24,245.58,37659.0,242.3308,242.6568,242.2617,242.5975,37659.0
2023-04-12 14:45:00,245.55,245.7,245.13,245.21,12863.0,242.5679,242.7161,242.153,242.232,12863.0
2023-04-12 14:50:00,245.26,245.42,245.14,245.39,7295.0,242.2814,242.4395,242.1629,242.4098,7295.0
2023-04-12 14:55:00,245.37,245.61,245.36,245.48,9430.0,242.3901,242.6272,242.3802,242.4987,9430.0
2023-04-12 15:00:00,245.38,245.72,245.22,245.22,47409.0,242.4,242.7358,242.2419,242.2419,47409.0
2023-04-12 15:05:00,245.26,245.42,245.26,245.34,6893.0,242.2814,242.4395,242.2814,242.3604,6893.0
2023-04-12 15:10:00,245.35,245.35,244.89,244.9,3478.0,242.3703,242.3703,241.9159,241.9258,3478.0
2023-04-12 15:15:00,244.77,244.78,244.6,244.72,7755.0,241.7974,241.8072,241.6294,241.748,7755.0
2023-04-12 15:20:00,244.74,244.84,244.6,244.63,8181.0,241.7677,241.8665,241.6294,241.6591,8181.0
2023-04-12 15:25:00,244.66,244.67,244.4,244.47,6022.0,241.6887,241.6986,241.4319,241.501,6022.0
2023-04-12 15:30:00,244.44,244.77,244.43,244.73,3666.0,241.4714,241.7974,241.4615,241.7578,3666.0
2023-04-12 15:35:00,244.71,244.87,244.7,244.87,5369.0,241.7381,241.8961,241.7282,241.8961,5369.0
2023-04-12 15:40:00,244.82,244.91,244.68,244.68,4155.0,241.8468,241.9357,241.7085,241.7085,4155.0
2023-04-12 15:45:00,244.82,245.05,244.52,244.52,8116.0,241.8468,242.074,241.5504,241.5504,8116.0
2023-04-12 15:50:00,244.63,244.75,244.51,244.56,18536.0,241.6591,241.7776,241.5405,241.5899,18536.0
2023-04-12 15:55:00,244.49,244.67,244.3,244.67,28753.0,241.5208,241.6986,241.3331,241.6986,28753.0
2023-04-13 09:30:00,245.81,246.46,245.81,246.46,46495.0,242.8247,243.4668,242.8247,243.4668,46495.0
2023-04-13 09:35:00,246.59,246.99,246.4,246.99,2825.0,243.5953,243.9904,243.4076,243.9904,2825.0
2023-04-13 09:40:00,246.72,246.84,246.48,246.68,4376.0,243.7237,243.8422,243.4866,243.6842,4376.0
2023-04-13 09:45:00,246.66,246.87,246.49,246.81,3451.0,243.6644,243.8719,243.4965,243.8126,3451.0
2023-04-13 09:50:00,246.9,246.99,246.51,246.65,7155.0,243.9015,243.9904,243.5162,243.6545,7155.0
2023-04-13 09:55:00,246.68,246.85,246.38,246.61,5482.0,243.6842,243.8521,243.3878,243.615,5482.0
2023-04-13 10:00:00,246.72,246.79,246.46,246.79,3149.0,243.7237,243.7928,243.4668,243.7928,3149.0
2023-04-13 10:05:00,247.09,247.28,246.92,247.13,6428.0,244.0892,244.2769,243.9212,244.1287,6428.0
2023-04-13 10:10:00,247.19,247.67,247.17,247.61,3758.0,244.188,244.6621,244.1682,244.6029,3758.0
2023-04-13 10:15:00,247.62,247.94,247.61,247.83,6365.0,244.6127,244.9289,244.6029,244.8202,6365.0
2023-04-13 10:20:00,247.8,247.85,247.64,247.76,6673.0,244.7906,244.84,244.6325,244.751,6673.0
2023-04-13 10:25:00,247.8,247.9,247.65,247.9,2197.0,244.7906,244.8893,244.6424,244.8893,2197.0
2023-04-13 10:30:00,247.83,247.83,247.39,247.65,5048.0,244.8202,244.8202,244.3855,244.6424,5048.0
2023-04-13 10:35:00,247.83,247.84,247.65,247.79,8106.0,244.8202,244.8301,244.6424,244.7807,8106.0
2023-04-13 10:40:00,247.56,247.58,247.37,247.56,4442.0,244.5535,244.5732,244.3658,244.5535,4442.0
2023-04-13 10:45:00,247.6,247.63,247.46,247.62,1558.0,244.593,244.6226,244.4547,244.6127,1558.0
2023-04-13 10:50:00,247.71,247.92,247.7,247.89,4278.0,244.7017,244.9091,244.6918,244.8795,4278.0
2023-04-13 10:55:00,247.88,247.93,247.57,247.57,1950.0,244.8696,244.919,244.5634,244.5634,1950.0
2023-04-13 11:00:00,247.8,248.0,247.78,248.0,9784.0,244.7906,244.9881,244.7708,244.9881,9784.0
2023-04-13 11:05:00,247.97,248.01,247.8,247.91,72765.0,244.9585,244.998,244.7906,244.8992,72765.0
2023-04-13 11:10:00,247.86,247.94,247.73,247.73,2529.0,244.8498,244.9289,244.7214,244.7214,2529.0
2023-04-13 11:15:00,247.8,247.85,247.64,247.73,4415.0,244.7906,244.84,244.6325,244.7214,4415.0
2023-04-13 11:20:00,247.77,247.93,247.64,247.86,7871.0,244.7609,244.919,244.6325,244.8498,7871.0
2023-04-13 11:25:00,247.82,247.94,247.75,247.84,4954.0,244.8103,244.9289,244.7412,244.8301,4954.0
2023-04-13 11:30:00,247.9,247.92,247.76,247.76,4967.0,244.8893,244.9091,244.751,244.751,4967.0
2023-04-13 11:35:00,247.78,248.01,247.77,248.01,6520.0,244.7708,244.998,244.7609,244.998,6520.0
2023-04-13 11:40:00,247.98,248.07,247.92,247.92,3335.0,244.9684,245.0573,244.9091,244.9091,3335.0
2023-04-13 11:45:00,247.98,248.02,247.95,248.02,3042.0,244.9684,245.0079,244.9387,245.0079,3042.0
2023-04-13 11:50:00,247.76,247.79,247.64,247.69,1957.0,244.751,244.7807,244.6325,244.6819,1957.0
2023-04-13 11:55:00,247.64,248.1,247.64,248.01,5302.0,244.6325,245.0869,244.6325,244.998,5302.0
2023-04-13 12:00:00,248.09,248.17,248.09,248.17,7220.0,245.077,245.1561,245.077,245.1561,7220.0
2023-04-13 12:05:00,248.11,248.34,248.11,248.13,8533.0,245.0968,245.324,245.0968,245.1166,8533.0
2023-04-13 12:10:00,248.08,248.15,247.95,247.96,3872.0,245.0672,245.1363,244.9387,244.9486,3872.0
2023-04-13 12:15:00,248.01,248.24,248.01,248.24,3016.0,244.998,245.2252,244.998,245.2252,3016.0
2023-04-13 12:20:00,248.22,248.34,248.2,248.3,1621.0,245.2055,245.324,245.1857,245.2845,1621.0
2023-04-13 12:25:00,248.23,248.38,248.23,248.38,587.0,245.2153,245.3635,245.2153,245.3635,587.0
2023-04-13 12:30:00,248.34,248.37,248.3,248.31,8760.0,245.324,245.3536,245.2845,245.2944,8760.0
2023-04-13 12:35:00,248.32,248.33,248.22,248.32,7133.0,245.3042,245.3141,245.2055,245.3042,7133.0
2023-04-13 12:40:00,248.31,248.34,248.2,248.28,3500.0,245.2944,245.324,245.1857,245.2647,3500.0
2023-04-13 12:45:00,248.26,248.33,248.2,248.2,5958.0,245.245,245.3141,245.1857,245.1857,5958.0
2023-04-13 12:50:00,248.24,248.32,248.16,248.22,5885.0,245.2252,245.3042,245.1462,245.2055,5885.0
2023-04-13 12:55:00,248.16,248.33,248.15,248.33,7445.0,245.1462,245.3141,245.1363,245.3141,7445.0
2023-04-13 13:00:00,248.29,248.31,248.04,248.21,3462.0,245.2746,245.2944,245.0276,245.1956,3462.0
2023-04-13 13:05:00,248.18,248.38,248.18,248.24,5780.0,245.1659,245.3635,245.1659,245.2252,5780.0
2023-04-13 13:10:00,248.38,248.62,248.38,248.53,1649.0,245.3635,245.6006,245.3635,245.5117,1649.0
2023-04-13 13:15:00,248.53,248.59,248.45,248.59,3052.0,245.5117,245.571,245.4327,245.571,3052.0
2023-04-13 13:20:00,248.57,248.6,248.46,248.53,1773.0,245.5512,245.5808,245.4425,245.5117,1773.0
2023-04-13 13:25:00,248.55,248.55,248.4,248.49,2195.0,245.5315,245.5315,245.3833,245.4722,2195.0
2023-04-13 13:30:00,248.5,248.55,248.39,248.39,6391.0,245.4821,245.5315,245.3734,245.3734,6391.0
2023-04-13 13:35:00,248.45,248.71,248.45,248.71,2770.0,245.4327,245.6895,245.4327,245.6895,2770.0
2023-04-13 13:40:00,248.69,248.96,248.68,248.92,5698.0,245.6698,245.9365,245.6599,245.897,5698.0
2023-04-13 13:45:00,248.95,248.97,248.86,248.86,1155.0,245.9266,245.9464,245.8377,245.8377,1155.0
2023-04-13 13:50:00,248.95,249.07,248.94,249.07,1825.0,245.9266,246.0451,245.9167,246.0451,1825.0
2023-04-13 13:55:00,249.02,249.12,249.02,249.07,4769.0,245.9957,246.0945,245.9957,246.0451,4769.0
2023-04-13 14:00:00,249.11,249.2,249.01,249.14,2897.0,246.0847,246.1736,245.9859,246.1143,2897.0
2023-04-13 14:05:00,249.13,249.29,249.13,249.21,3002.0,246.1044,246.2625,246.1044,246.1834,3002.0
2023-04-13 14:10:00,249.21,249.3,249.19,249.28,3963.0,246.1834,246.2723,246.1637,246.2526,3963.0
2023-04-13 14:15:00,249.35,249.47,249.35,249.47,4672.0,246.3217,246.4403,246.3217,246.4403,4672.0
2023-04-13 14:20:00,249.45,249.51,249.37,249.43,4557.0,246.4205,246.4798,246.3415,246.4008,4557.0
2023-04-13 14:25:00,249.43,249.44,249.34,249.35,4634.0,246.4008,246.4106,246.3119,246.3217,4634.0
2023-04-13 14:30:00,249.36,249.38,249.23,249.23,5087.0,246.3316,246.3514,246.2032,246.2032,5087.0
2023-04-13 14:35:00,249.16,249.35,249.16,249.26,10039.0,246.134,246.3217,246.134,246.2328,10039.0
2023-04-13 14:40:00,249.25,249.41,249.24,249.37,14601.0,246.223,246.381,246.2131,246.3415,14601.0
2023-04-13 14:45:00,249.35,249.4,249.23,249.3,1993.0,246.3217,246.3711,246.2032,246.2723,1993.0
2023-04-13 14:50:00,249.3,249.4,249.25,249.4,2513.0,246.2723,246.3711,246.223,246.3711,2513.0
2023-04-13 14:55:00,249.47,249.48,249.33,249.47,10556.0,246.4403,246.4502,246.302,246.4403,10556.0
2023-04-13 15:00:00,249.48,249.48,249.3,249.45,3449.0,246.4502,246.4502,246.2723,246.4205,3449.0
2023-04-13 15:05:00,249.5,249.56,249.37,249.49,8548.0,246.4699,246.5292,246.3415,246.46,8548.0
2023-04-13 15:10:00,249.51,249.51,249.26,249.31,3583.0,246.4798,246.4798,246.2328,246.2822,3583.0
2023-04-13 15:15:00,249.27,249.49,249.23,249.49,11774.0,246.2427,246.46,246.2032,246.46,11774.0
2023-04-13 15:20:00,249.48,249.7,249.47,249.51,5862.0,246.4502,246.6675,246.4403,246.4798,5862.0
2023-04-13 15:25:00,249.47,249.6,249.47,249.59,3881.0,246.4403,246.5687,246.4403,246.5588,3881.0
2023-04-13 15:30:00,249.63,249.63,249.45,249.51,5653.0,246.5983,246.5983,246.4205,246.4798,5653.0
2023-04-13 15:35:00,249.47,249.5,249.38,249.49,7055.0,246.4403,246.4699,246.3514,246.46,7055.0
2023-04-13 15:40:00,249.44,249.68,249.44,249.67,8589.0,246.4106,246.6477,246.4106,246.6378,8589.0
2023-04-13 15:45:00,249.64,249.8,249.45,249.47,7730.0,246.6082,246.7663,246.4205,246.4403,7730.0
2023-04-13 15:50:00,249.42,249.47,249.34,249.44,13611.0,246.3909,246.4403,246.3119,246.4106,13611.0
2023-04-13 15:55:00,249.39,249.58,249.35,249.58,15638.0,246.3613,246.5489,246.3217,246.5489,15638.0
2023-04-14 09:30:00,248.35,248.71,248.34,248.71,22226.0,245.3339,245.6895,245.324,245.6895,22226.0
2023-04-14 09:35:00,248.65,249.41,248.65,249.29,15862.0,245.6302,246.381,245.6302,246.2625,15862.0
2023-04-14 09:40:00,249.41,249.69,249.2,249.69,3021.0,246.381,246.6576,246.1736,246.6576,3021.0
2023-04-14 09:45:00,249.6,249.95,249.57,249.87,4857.0,246.5687,246.9144,246.5391,246.8354,4857.0
2023-04-14 09:50:00,249.99,250.18,249.98,249.98,6780.0,246.954,247.1417,246.9441,246.9441,6780.0
2023-04-14 09:55:00,249.95,250.3,249.95,250.21,3906.0,246.9144,247.2602,246.9144,247.1713,3906.0
2023-04-14 10:00:00,249.85,250.35,249.61,250.35,11569.0,246.8157,247.3096,246.5786,247.3096,11569.0
2023-04-14 10:05:00,250.08,250.12,248.72,248.81,7767.0,247.0429,247.0824,245.6994,245.7883,7767.0
2023-04-14 10:10:00,248.96,249.29,248.96,249.22,4666.0,245.9365,246.2625,245.9365,246.1933,4666.0
2023-04-14 10:15:00,249.09,249.17,248.65,248.66,3977.0,246.0649,246.1439,245.6302,245.6401,3977.0
2023-04-14 10:20:00,248.71,248.86,248.29,248.33,2574.0,245.6895,245.8377,245.2746,245.3141,2574.0
2023-04-14 10:25:00,248.41,248.55,248.26,248.43,3489.0,245.3932,245.5315,245.245,245.4129,3489.0
2023-04-14 10:30:00,248.55,248.62,248.13,248.25,3894.0,245.5315,245.6006,245.1166,245.2351,3894.0
2023-04-14 10:35:00,248.16,248.45,248.15,248.43,12994.0,245.1462,245.4327,245.1363,245.4129,12994.0
2023-04-14 10:40:00,248.24,248.39,247.97,248.39,4598.0,245.2252,245.3734,244.9585,245.3734,4598.0
2023-04-14 10:45:00,248.39,248.6,248.19,248.36,3798.0,245.3734,245.5808,245.1758,245.3438,3798.0
2023-04-14 10:50:00,248.37,248.51,248.0,248.0,46014.0,245.3536,245.4919,244.9881,244.9881,46014.0
2023-04-14 10:55:00,248.06,248.44,247.96,248.32,3414.0,245.0474,245.4228,244.9486,245.3042,3414.0
2023-04-14 11:00:00,248.27,248.32,248.07,248.08,4097.0,245.2549,245.3042,245.0573,245.0672,4097.0
2023-04-14 11:05:00,248.09,248.29,247.96,248.25,10381.0,245.077,245.2746,244.9486,245.2351,10381.0
2023-04-14 11:10:00,248.42,248.67,248.41,248.55,5609.0,245.403,245.65,245.3932,245.5315,5609.0
2023-04-14 11:15:00,248.58,248.58,248.44,248.56,3018.0,245.5611,245.5611,245.4228,245.5413,3018.0
2023-04-14 11:20:00,248.64,248.64,248.26,248.26,869.0,245.6204,245.6204,245.245,245.245,869.0
2023-04-14 11:25:00,248.13,248.19,248.0,248.04,5087.0,245.1166,245.1758,244.9881,245.0276,5087.0
2023-04-14 11:30:00,248.09,248.21,248.04,248.2,1760.0,245.077,245.1956,245.0276,245.1857,1760.0
2023-04-14 11:35:00,248.14,248.23,247.75,247.77,3140.0,245.1264,245.2153,244.7412,244.7609,3140.0
2023-04-14 11:40:00,247.79,248.01,247.77,247.89,2651.0,244.7807,244.998,244.7609,244.8795,2651.0
2023-04-14 11:45:00,247.97,248.12,247.89,247.89,8775.0,244.9585,245.1067,244.8795,244.8795,8775.0
2023-04-14 11:50:00,247.8,247.99,247.79,247.98,3198.0,244.7906,244.9783,244.7807,244.9684,3198.0
2023-04-14 11:55:00,247.83,248.01,247.82,247.97,1947.0,244.8202,244.998,244.8103,244.9585,1947.0
2023-04-14 12:00:00,247.94,248.05,247.7,247.83,9802.0,244.9289,245.0375,244.6918,244.8202,9802.0
2023-04-14 12:05:00,247.82,247.9,247.48,247.68,11906.0,244.8103,244.8893,244.4744,244.672,11906.0
2023-04-14 12:10:00,247.79,247.79,247.54,247.58,3862.0,244.7807,244.7807,244.5337,244.5732,3862.0
2023-04-14 12:15:00,247.51,247.63,247.47,247.6,3607.0,244.5041,244.6226,244.4646,244.593,3607.0
2023-04-14 12:20:00,247.54,247.77,247.53,247.61,2746.0,244.5337,244.7609,244.5238,244.6029,2746.0
2023-04-14 12:25:00,247.67,247.7,247.61,247.68,1574.0,244.6621,244.6918,244.6029,244.672,1574.0
2023-04-14 12:30:00,247.59,247.64,247.46,247.63,3647.0,244.5831,244.6325,244.4547,244.6226,3647.0
2023-04-14 12:35:00,247.59,247.61,247.46,247.47,3585.0,244.5831,244.6029,244.4547,244.4646,3585.0
2023-04-14 12:40:00,247.37,247.37,247.22,247.22,703.0,244.3658,244.3658,244.2176,244.2176,703.0
2023-04-14 12:45:00,247.14,247.14,246.87,246.99,7644.0,244.1386,244.1386,243.8719,243.9904,7644.0
2023-04-14 12:50:00,247.05,247.07,246.95,246.96,1763.0,244.0497,244.0694,243.9509,243.9608,1763.0
2023-04-14 12:55:00,246.89,246.99,246.86,246.98,580.0,243.8916,243.9904,243.862,243.9805,580.0
2023-04-14 13:00:00,246.97,247.31,246.96,247.28,3619.0,243.9706,244.3065,243.9608,244.2769,3619.0
2023-04-14 13:05:00,247.41,247.48,247.33,247.4,2296.0,244.4053,244.4744,244.3263,244.3954,2296.0
2023-04-14 13:10:00,247.41,247.62,247.4,247.62,2703.0,244.4053,244.6127,244.3954,244.6127,2703.0
2023-04-14 13:15:00,247.61,247.79,247.6,247.75,1808.0,244.6029,244.7807,244.593,244.7412,1808.0
2023-04-14 13:20:00,247.67,247.67,247.42,247.42,2709.0,244.6621,244.6621,244.4152,244.4152,2709.0
2023-04-14 13:25:00,247.42,247.42,247.25,247.25,2144.0,244.4152,244.4152,244.2472,244.2472,2144.0
2023-04-14 13:30:00,246.98,247.08,246.91,247.03,4320.0,243.9805,244.0793,243.9114,244.0299,4320.0
2023-04-14 13:35:00,246.94,247.13,246.9,247.13,3547.0,243.941,244.1287,243.9015,244.1287,3547.0
2023-04-14 13:40:00,247.13,247.44,247.12,247.24,5196.0,244.1287,244.4349,244.1188,244.2374,5196.0
2023-04-14 13:45:00,247.21,247.46,247.12,247.31,5137.0,244.2077,244.4547,244.1188,244.3065,5137.0
2023-04-14 13:50:00,247.45,247.58,247.39,247.58,6682.0,244.4448,244.5732,244.3855,244.5732,6682.0
2023-04-14 13:55:00,247.56,247.7,247.56,247.68,1986.0,244.5535,244.6918,244.5535,244.672,1986.0
2023-04-14 14:00:00,247.68,247.69,247.56,247.57,2209.0,244.672,244.6819,244.5535,244.5634,2209.0
2023-04-14 14:05:00,247.52,247.72,247.51,247.7,2162.0,244.514,244.7115,244.5041,244.6918,2162.0
2023-04-14 14:10:00,247.69,247.92,247.66,247.9,5167.0,244.6819,244.9091,244.6523,244.8893,5167.0
2023-04-14 14:15:00,247.94,248.12,247.93,248.0,4460.0,244.9289,245.1067,244.919,244.9881,4460.0
2023-04-14 14:20:00,247.96,248.37,247.96,248.37,1103.0,244.9486,245.3536,244.9486,245.3536,1103.0
2023-04-14 14:25:00,248.27,248.39,248.27,248.37,2736.0,245.2549,245.3734,245.2549,245.3536,2736.0
2023-04-14 14:30:00,248.44,248.62,248.42,248.49,12571.0,245.4228,245.6006,245.403,245.4722,12571.0
2023-04-14 14:35:00,248.59,248.63,248.32,248.43,14784.0,245.571,245.6105,245.3042,245.4129,14784.0
2023-04-14 14:40:00,248.34,248.55,248.26,248.5,7311.0,245.324,245.5315,245.245,245.4821,7311.0
2023-04-14 14:45:00,248.55,248.6,248.38,248.6,8600.0,245.5315,245.5808,245.3635,245.5808,8600.0
2023-04-14 14:50:00,248.62,248.62,248.32,248.32,1481.0,245.6006,245.6006,245.3042,245.3042,1481.0
2023-04-14 14:55:00,248.4,248.56,248.35,248.54,6267.0,245.3833,245.5413,245.3339,245.5216,6267.0
2023-04-14 15:00:00,248.55,248.56,248.41,248.41,9650.0,245.5315,245.5413,245.3932,245.3932,9650.0
2023-04-14 15:05:00,248.31,248.44,248.23,248.37,5014.0,245.2944,245.4228,245.2153,245.3536,5014.0
2023-04-14 15:10:00,248.34,248.35,248.01,248.01,4978.0,245.324,245.3339,244.998,244.998,4978.0
2023-04-14 15:15:00,247.8,247.99,247.7,247.96,6658.0,244.7906,244.9783,244.6918,244.9486,6658.0
2023-04-14 15:20:00,247.98,248.3,247.88,248.29,3886.0,244.9684,245.2845,244.8696,245.2746,3886.0
2023-04-14 15:25:00,248.45,248.52,248.36,248.45,6604.0,245.4327,245.5018,245.3438,245.4327,6604.0
2023-04-14 15:30:00,248.45,248.49,248.41,248.43,2872.0,245.4327,245.4722,245.3932,245.4129,2872.0
2023-04-14 15:35:00,248.51,248.59,248.41,248.59,7930.0,245.4919,245.571,245.3932,245.571,7930.0
2023-04-14 15:40:00,248.72,248.9,248.62,248.88,8035.0,245.6994,245.8772,245.6006,245.8574,8035.0
2023-04-14 15:45:00,248.97,248.97,248.76,248.86,4325.0,245.9464,245.9464,245.7389,245.8377,4325.0
2023-04-14 15:50:00,248.74,248.78,248.62,248.62,4472.0,245.7191,245.7587,245.6006,245.6006,4472.0
2023-04-14 15:55:00,248.65,248.9,248.61,248.86,5012.0,245.6302,245.8772,245.5907,245.8377,5012.0
2023-04-17 09:30:00,248.52,248.88,248.36,248.67,24345.0,245.5018,245.8574,245.3438,245.65,24345.0
2023-04-17 09:35:00,249.11,249.44,249.1,249.41,3878.0,246.0847,246.4106,246.0748,246.381,3878.0
2023-04-17 09:40:00,249.17,249.31,248.74,248.76,3155.0,246.1439,246.2822,245.7191,245.7389,3155.0
2023-04-17 09:45:00,248.96,248.96,248.48,248.7,2154.0,245.9365,245.9365,245.4623,245.6796,2154.0
2023-04-17 09:50:00,248.64,249.04,248.64,248.67,4142.0,245.6204,246.0155,245.6204,245.65,4142.0
2023-04-17 09:55:00,248.65,248.76,248.55,248.68,5734.0,245.6302,245.7389,245.5315,245.6599,5734.0
2023-04-17 10:00:00,248.76,249.14,248.43,248.48,3845.0,245.7389,246.1143,245.4129,245.4623,3845.0
2023-04-17 10:05:00,248.55,248.62,248.45,248.53,7341.0,245.5315,245.6006,245.4327,245.5117,7341.0
2023-04-17 10:10:00,248.51,248.77,248.43,248.75,1440.0,245.4919,245.7488,245.4129,245.729,1440.0
2023-04-17 10:15:00,248.85,248.98,248.79,248.98,5187.0,245.8278,245.9562,245.7685,245.9562,5187.0
2023-04-17 10:20:00,249.0,249.16,248.99,248.99,8624.0,245.976,246.134,245.9661,245.9661,8624.0
2023-04-17 10:25:00,248.98,248.98,248.56,248.56,1788.0,245.9562,245.9562,245.5413,245.5413,1788.0
2023-04-17 10:30:00,248.54,248.71,248.51,248.51,6665.0,245.5216,245.6895,245.4919,245.4919,6665.0
2023-04-17 10:35:00,248.69,248.69,248.14,248.14,1823.0,245.6698,245.6698,245.1264,245.1264,1823.0
2023-04-17 10:40:00,248.06,248.17,247.88,248.01,4252.0,245.0474,245.1561,244.8696,244.998,4252.0
2023-04-17 10:45:00,248.0,248.28,248.0,248.28,2253.0,244.9881,245.2647,244.9881,245.2647,2253.0
2023-04-17 10:50:00,248.21,248.35,248.05,248.12,13564.0,245.1956,245.3339,245.0375,245.1067,13564.0
2023-04-17 10:55:00,248.09,248.33,247.96,248.28,4199.0,245.077,245.3141,244.9486,245.2647,4199.0
2023-04-17 11:00:00,248.42,248.44,248.01,248.01,566.0,245.403,245.4228,244.998,244.998,566.0
2023-04-17 11:05:00,248.09,248.36,248.08,248.36,2939.0,245.077,245.3438,245.0672,245.3438,2939.0
2023-04-17 11:10:00,248.31,248.31,248.06,248.14,3078.0,245.2944,245.2944,245.0474,245.1264,3078.0
2023-04-17 11:15:00,248.22,248.46,248.21,248.25,3366.0,245.2055,245.4425,245.1956,245.2351,3366.0
2023-04-17 11:20:00,248.19,248.38,248.15,248.38,6635.0,245.1758,245.3635,245.1363,245.3635,6635.0
2023-04-17 11:25:00,248.52,248.57,248.0,248.0,68095.0,245.5018,245.5512,244.9881,244.9881,68095.0
2023-04-17 11:30:00,247.76,247.87,247.62,247.8,30065.0,244.751,244.8597,244.6127,244.7906,30065.0
2023-04-17 11:35:00,247.78,247.78,247.47,247.5,2008.0,244.7708,244.7708,244.4646,244.4942,2008.0
2023-04-17 11:40:00,247.67,247.73,247.58,247.67,4813.0,244.6621,244.7214,244.5732,244.6621,4813.0
2023-04-17 11:45:00,247.59,247.71,247.53,247.71,11814.0,244.5831,244.7017,244.5238,244.7017,11814.0
2023-04-17 11:50:00,247.71,247.81,247.66,247.81,47777.0,244.7017,244.8004,244.6523,244.8004,47777.0
2023-04-17 11:55:00,247.73,247.79,247.67,247.78,1339.0,244.7214,244.7807,244.6621,244.7708,1339.0
2023-04-17 12:00:00,247.78,247.79,247.57,247.68,3038.0,244.7708,244.7807,244.5634,244.672,3038.0
2023-04-17 12:05:00,247.69,247.7,247.61,247.64,4949.0,244.6819,244.6918,244.6029,244.6325,4949.0
2023-04-17 12:10:00,247.7,247.73,247.54,247.55,1317.0,244.6918,244.7214,244.5337,244.5436,1317.0
2023-04-17 12:15:00,247.54,247.59,247.44,247.59,4734.0,244.5337,244.5831,244.4349,244.5831,4734.0
2023-04-17 12:20:00,247.48,247.49,247.33,247.34,5980.0,244.4744,244.4843,244.3263,244.3361,5980.0
2023-04-17 12:25:00,247.42,247.62,247.42,247.61,2121.0,244.4152,244.6127,244.4152,244.6029,2121.0
2023-04-17 12:30:00,247.64,247.66,247.57,247.63,5814.0,244.6325,244.6523,244.5634,244.6226,5814.0
2023-04-17 12:35:00,247.57,247.78,247.57,247.75,4912.0,244.5634,244.7708,244.5634,244.7412,4912.0
2023-04-17 12:40:00,247.72,247.81,247.72,247.78,2874.0,244.7115,244.8004,244.7115,244.7708,2874.0
2023-04-17 12:45:00,247.81,247.81,247.66,247.66,105239.0,244.8004,244.8004,244.6523,244.6523,105239.0
2023-04-17 12:50:00,247.67,247.77,247.62,247.69,4538.0,244.6621,244.7609,244.6127,244.6819,4538.0
2023-04-17 12:55:00,247.89,247.9,247.7,247.8,7339.0,244.8795,244.8893,244.6918,244.7906,7339.0
2023-04-17 13:00:00,247.82,247.97,247.82,247.94,1783.0,244.8103,244.9585,244.8103,244.9289,1783.0
2023-04-17 13:05:00,247.92,247.92,247.7,247.75,1486.0,244.9091,244.9091,244.6918,244.7412,1486.0
2023-04-17 13:10:00,247.77,247.98,247.76,247.97,4080.0,244.7609,244.9684,244.751,244.9585,4080.0
2023-04-17 13:15:00,248.0,248.13,247.91,248.1,6100.0,244.9881,245.1166,244.8992,245.0869,6100.0
2023-04-17 13:20:00,248.04,248.11,247.95,247.99,3150.0,245.0276,245.0968,244.9387,244.9783,3150.0
2023-04-17 13:25:00,247.96,248.03,247.85,247.99,3184.0,244.9486,245.0178,244.84,244.9783,3184.0
2023-04-17 13:30:00,248.05,248.1,248.0,248.07,6131.0,245.0375,245.0869,244.9881,245.0573,6131.0
2023-04-17 13:35:00,248.04,248.16,248.04,248.14,3908.0,245.0276,245.1462,245.0276,245.1264,3908.0
2023-04-17 13:40:00,248.15,248.15,247.97,248.01,1551.0,245.1363,245.1363,244.9585,244.998,1551.0
2023-04-17 13:45:00,247.94,248.0,247.93,247.96,2475.0,244.9289,244.9881,244.919,244.9486,2475.0
2023-04-17 13:50:00,247.95,247.95,247.81,247.81,4070.0,244.9387,244.9387,244.8004,244.8004,4070.0
2023-04-17 13:55:00,247.64,247.67,247.56,247.61,7879.0,244.6325,244.6621,244.5535,244.6029,7879.0
2023-04-17 14:00:00,247.53,247.67,247.53,247.67,3214.0,244.5238,244.6621,244.5238,244.6621,3214.0
2023-04-17 14:05:00,247.63,247.66,247.54,247.62,10201.0,244.6226,244.6523,244.5337,244.6127,10201.0
2023-04-17 14:10:00,247.57,247.75,247.53,247.72,931.0,244.5634,244.7412,244.5238,244.7115,931.0
2023-04-17 14:15:00,247.59,247.64,247.56,247.6,3945.0,244.5831,244.6325,244.5535,244.593,3945.0
2023-04-17 14:20:00,247.66,247.71,247.63,247.65,3590.0,244.6523,244.7017,244.6226,244.6424,3590.0
2023-04-17 14:25:00,247.77,247.8,247.68,247.79,3468.0,244.7609,244.7906,244.672,244.7807,3468.0
2023-04-17 14:30:00,247.78,247.94,247.76,247.92,13699.0,244.7708,244.9289,244.751,244.9091,13699.0
2023-04-17 14:35:00,247.82,247.91,247.81,247.9,3302.0,244.8103,244.8992,244.8004,244.8893,3302.0
2023-04-17 14:40:00,248.0,248.31,248.0,248.26,5053.0,244.9881,245.2944,244.9881,245.245,5053.0
2023-04-17 14:45:00,248.21,248.36,248.21,248.33,4103.0,245.1956,245.3438,245.1956,245.3141,4103.0
2023-04-17 14:50:00,248.37,248.48,248.29,248.34,4530.0,245.3536,245.4623,245.2746,245.324,4530.0
2023-04-17 14:55:00,248.42,248.5,248.38,248.47,879.0,245.403,245.4821,245.3635,245.4524,879.0
2023-04-17 15:00:00,248.5,248.58,248.5,248.54,6162.0,245.4821,245.5611,245.4821,245.5216,6162.0
2023-04-17 15:05:00,248.57,248.71,248.54,248.68,15889.0,245.5512,245.6895,245.5216,245.6599,15889.0
2023-04-17 15:10:00,248.68,248.72,248.56,248.62,3739.0,245.6599,245.6994,245.5413,245.6006,3739.0
2023-04-17 15:15:00,248.73,248.83,248.67,248.78,4930.0,245.7093,245.8081,245.65,245.7587,4930.0
2023-04-17 15:20:00,248.79,248.89,248.78,248.84,4826.0,245.7685,245.8673,245.7587,245.8179,4826.0
2023-04-17 15:25:00,248.84,248.93,248.84,248.91,2174.0,245.8179,245.9068,245.8179,245.8871,2174.0
2023-04-17 15:30:00,248.83,249.02,248.82,248.99,6135.0,245.8081,245.9957,245.7982,245.9661,6135.0
2023-04-17 15:35:00,248.93,248.95,248.83,248.89,7651.0,245.9068,245.9266,245.8081,245.8673,7651.0
2023-04-17 15:40:00,248.81,248.95,248.8,248.95,4828.0,245.7883,245.9266,245.7784,245.9266,4828.0
2023-04-17 15:45:00,248.83,248.96,248.74,248.93,2291.0,245.8081,245.9365,245.7191,245.9068,2291.0
2023-04-17 15:50:00,248.95,249.25,248.95,249.17,8038.0,245.9266,246.223,245.9266,246.1439,8038.0
2023-04-17 15:55:00,249.19,249.27,249.09,249.26,6546.0,246.1637,246.2427,246.0649,246.2328,6546.0
2023-04-18 09:30:00,250.88,250.88,250.51,250.63,29807.0,247.8332,247.8332,247.4676,247.5862,29807.0
2023-04-18 09:35:00,250.57,250.81,250.51,250.77,4439.0,247.5269,247.764,247.4676,247.7245,4439.0
2023-04-18 09:40:00,250.76,250.92,250.72,250.82,4235.0,247.7146,247.8727,247.6751,247.7739,4235.0
2023-04-18 09:45:00,250.74,251.21,250.74,251.15,5537.0,247.6949,248.1591,247.6949,248.0999,5537.0
2023-04-18 09:50:00,251.12,251.18,250.92,250.94,5231.0,248.0702,248.1295,247.8727,247.8924,5231.0
2023-04-18 09:55:00,251.0,251.01,250.21,250.36,3606.0,247.9517,247.9616,247.1713,247.3195,3606.0
2023-04-18 10:00:00,250.37,250.37,249.58,249.67,5868.0,247.3293,247.3293,246.5489,246.6378,5868.0
2023-04-18 10:05:00,249.7,250.0,249.7,250.0,2695.0,246.6675,246.9638,246.6675,246.9638,2695.0
2023-04-18 10:10:00,249.96,250.0,249.75,249.96,2783.0,246.9243,246.9638,246.7169,246.9243,2783.0
2023-04-18 10:15:00,249.8,250.04,249.8,249.94,2342.0,246.7663,247.0034,246.7663,246.9046,2342.0
2023-04-18 10:20:00,249.94,250.05,249.69,249.73,7760.0,246.9046,247.0132,246.6576,246.6971,7760.0
2023-04-18 10:25:00,249.76,249.76,249.12,249.24,3610.0,246.7268,246.7268,246.0945,246.2131,3610.0
2023-04-18 10:30:00,249.17,249.17,248.89,249.06,2988.0,246.1439,246.1439,245.8673,246.0353,2988.0
2023-04-18 10:35:00,248.95,249.2,248.95,249.13,2720.0,245.9266,246.1736,245.9266,246.1044,2720.0
2023-04-18 10:40:00,249.3,249.44,249.21,249.38,5161.0,246.2723,246.4106,246.1834,246.3514,5161.0
2023-04-18 10:45:00,249.51,249.55,249.24,249.28,3458.0,246.4798,246.5193,246.2131,246.2526,3458.0
2023-04-18 10:50:00,249.11,249.42,248.96,249.2,4923.0,246.0847,246.3909,245.9365,246.1736,4923.0
2023-04-18 10:55:00,249.17,249.32,249.17,249.26,3018.0,246.1439,246.2921,246.1439,246.2328,3018.0
2023-04-18 11:00:00,249.23,249.39,249.19,249.22,9227.0,246.2032,246.3613,246.1637,246.1933,9227.0
2023-04-18 11:05:00,249.25,249.43,249.12,249.26,6755.0,246.223,246.4008,246.0945,246.2328,6755.0
2023-04-18 11:10:00,249.21,249.36,249.12,249.25,7843.0,246.1834,246.3316,246.0945,246.223,7843.0
2023-04-18 11:15:00,249.26,249.39,249.19,249.34,4684.0,246.2328,246.3613,246.1637,246.3119,4684.0
2023-04-18 11:20:00,249.39,249.39,249.02,249.06,4852.0,246.3613,246.3613,245.9957,246.0353,4852.0
2023-04-18 11:25:00,249.16,249.27,249.16,249.18,1116.0,246.134,246.2427,246.134,246.1538,1116.0
2023-04-18 11:30:00,249.34,249.48,249.22,249.47,7625.0,246.3119,246.4502,246.1933,246.4403,7625.0
2023-04-18 11:35:00,249.49,249.49,248.88,248.88,1389.0,246.46,246.46,245.8574,245.8574,1389.0
2023-04-18 11:40:00,248.89,249.22,248.89,249.13,9919.0,245.8673,246.1933,245.8673,246.1044,9919.0
2023-04-18 11:45:00,249.09,249.21,249.04,249.19,2289.0,246.0649,246.1834,246.0155,246.1637,2289.0
2023-04-18 11:50:00,249.02,249.03,248.96,248.99,4203.0,245.9957,246.0056,245.9365,245.9661,4203.0
2023-04-18 11:55:00,249.11,249.16,248.96,249.02,2811.0,246.0847,246.134,245.9365,245.9957,2811.0
2023-04-18 12:00:00,249.09,249.24,248.99,249.2,1219.0,246.0649,246.2131,245.9661,246.1736,1219.0
2023-04-18 12:05:00,249.28,249.37,249.18,249.36,3421.0,246.2526,246.3415,246.1538,246.3316,3421.0
2023-04-18 12:10:00,249.36,249.59,249.34,249.49,7671.0,246.3316,246.5588,246.3119,246.46,7671.0
2023-04-18 12:15:00,249.43,249.52,249.36,249.42,11553.0,246.4008,246.4897,246.3316,246.3909,11553.0
2023-04-18 12:20:00,249.4,249.48,249.4,249.43,848.0,246.3711,246.4502,246.3711,246.4008,848.0
2023-04-18 12:25:00,249.42,249.59,249.41,249.59,2294.0,246.3909,246.5588,246.381,246.5588,2294.0
2023-04-18 12:30:00,249.65,249.65,249.55,249.56,2245.0,246.6181,246.6181,246.5193,246.5292,2245.0
2023-04-18 12:35:00,249.58,249.58,249.31,249.31,40553.0,246.5489,246.5489,246.2822,246.2822,40553.0
2023-04-18 12:40:00,249.38,249.47,249.29,249.35,7341.0,246.3514,246.4403,246.2625,246.3217,7341.0
2023-04-18 12:45:00,249.33,249.4,249.2,249.34,3482.0,246.302,246.3711,246.1736,246.3119,3482.0
2023-04-18 12:50:00,249.43,249.45,249.15,249.37,5936.0,246.4008,246.4205,246.1242,246.3415,5936.0
2023-04-18 12:55:00,249.36,249.43,249.26,249.27,2651.0,246.3316,246.4008,246.2328,246.2427,2651.0
2023-04-18 13:00:00,249.33,249.35,249.2,249.28,1726.0,246.302,246.3217,246.1736,246.2526,1726.0
2023-04-18 13:05:00,249.37,249.59,249.35,249.59,2354.0,246.3415,246.5588,246.3217,246.5588,2354.0
2023-04-18 13:10:00,249.6,249.6,249.3,249.35,5708.0,246.5687,246.5687,246.2723,246.3217,5708.0
2023-04-18 13:15:00,249.34,249.37,249.27,249.36,3478.0,246.3119,246.3415,246.2427,246.3316,3478.0
2023-04-18 13:20:00,249.31,249.34,249.28,249.34,1566.0,246.2822,246.3119,246.2526,246.3119,1566.0
2023-04-18 13:25:00,249.31,249.31,249.22,249.22,2607.0,246.2822,246.2822,246.1933,246.1933,2607.0
2023-04-18 13:30:00,249.08,249.39,249.08,249.39,860.0,246.055,246.3613,246.055,246.3613,860.0
2023-04-18 13:35:00,249.35,249.51,249.34,249.5,2693.0,246.3217,246.4798,246.3119,246.4699,2693.0
2023-04-18 13:40:00,249.4,249.54,249.4,249.54,3120.0,246.3711,246.5094,246.3711,246.5094,3120.0
2023-04-18 13:45:00,249.54,249.73,249.5,249.72,4539.0,246.5094,246.6971,246.4699,246.6872,4539.0
2023-04-18 13:50:00,249.7,249.7,249.68,249.68,432.0,246.6675,246.6675,246.6477,246.6477,432.0
2023-04-18 13:55:00,249.6,249.64,249.34,249.39,2093.0,246.5687,246.6082,246.3119,246.3613,2093.0
2023-04-18 14:00:00,249.39,249.44,249.3,249.36,3117.0,246.3613,246.4106,246.2723,246.3316,3117.0
2023-04-18 14:05:00,249.36,249.36,249.17,249.32,24612.0,246.3316,246.3316,246.1439,246.2921,24612.0
2023-04-18 14:10:00,249.35,249.52,249.31,249.51,7606.0,246.3217,246.4897,246.2822,246.4798,7606.0
2023-04-18 14:15:00,249.38,249.55,249.27,249.4,8262.0,246.3514,246.5193,246.2427,246.3711,8262.0
2023-04-18 14:20:00,249.42,249.6,249.42,249.58,5984.0,246.3909,246.5687,246.3909,246.5489,5984.0
2023-04-18 14:25:00,249.57,249.7,249.56,249.62,3304.0,246.5391,246.6675,246.5292,246.5885,3304.0
2023-04-18 14:30:00,249.55,249.65,249.52,249.56,3296.0,246.5193,246.6181,246.4897,246.5292,3296.0
2023-04-18 14:35:00,249.63,249.73,249.6,249.71,1878.0,246.5983,246.6971,246.5687,246.6774,1878.0
2023-04-18 14:40:00,249.63,249.67,249.29,249.4,14769.0,246.5983,246.6378,246.2625,246.3711,14769.0
2023-04-18 14:45:00,249.38,249.42,248.77,248.96,8926.0,246.3514,246.3909,245.7488,245.9365,8926.0
2023-04-18 14:50:00,248.84,249.05,248.81,249.0,5465.0,245.8179,246.0254,245.7883,245.976,5465.0
2023-04-18 14:55:00,248.94,249.15,248.94,249.13,2012.0,245.9167,246.1242,245.9167,246.1044,2012.0
2023-04-18 15:00:00,249.19,249.32,249.14,249.31,2909.0,246.1637,246.2921,246.1143,246.2822,2909.0
2023-04-18 15:05:00,249.33,249.45,249.28,249.33,2190.0,246.302,246.4205,246.2526,246.302,2190.0
2023-04-18 15:10:00,249.38,249.48,249.37,249.45,4383.0,246.3514,246.4502,246.3415,246.4205,4383.0
2023-04-18 15:15:00,249.42,249.53,249.4,249.49,4507.0,246.3909,246.4995,246.3711,246.46,4507.0
2023-04-18 15:20:00,249.54,249.58,249.39,249.4,3961.0,246.5094,246.5489,246.3613,246.3711,3961.0
2023-04-18 15:25:00,249.28,249.39,249.21,249.32,4435.0,246.2526,246.3613,246.1834,246.2921,4435.0
2023-04-18 15:30:00,249.26,249.44,249.21,249.44,25269.0,246.2328,246.4106,246.1834,246.4106,25269.0
2023-04-18 15:35:00,249.51,249.51,249.34,249.44,4071.0,246.4798,246.4798,246.3119,246.4106,4071.0
2023-04-18 15:40:00,249.32,249.52,249.32,249.51,5651.0,246.2921,246.4897,246.2921,246.4798,5651.0
2023-04-18 15:45:00,249.55,249.56,249.44,249.49,13098.0,246.5193,246.5292,246.4106,246.46,13098.0
2023-04-18 15:50:00,249.51,249.62,249.25,249.62,6401.0,246.4798,246.5885,246.223,246.5885,6401.0
2023-04-18 15:55:00,249.71,249.78,249.61,249.63,8101.0,246.6774,246.7465,246.5786,246.5983,8101.0
2023-04-19 09:30:00,248.11,248.62,247.86,248.61,69566.0,245.0968,245.6006,244.8498,245.5907,69566.0
2023-04-19 09:35:00,248.5,248.75,248.46,248.51,7654.0,245.4821,245.729,245.4425,245.4919,7654.0
2023-04-19 09:40:00,248.3,248.44,248.22,248.44,7953.0,245.2845,245.4228,245.2055,245.4228,7953.0
2023-04-19 09:45:00,248.41,248.57,248.33,248.34,5678.0,245.3932,245.5512,245.3141,245.324,5678.0
2023-04-19 09:50:00,248.3,248.3,248.05,248.05,1575.0,245.2845,245.2845,245.0375,245.0375,1575.0
2023-04-19 09:55:00,247.94,248.27,247.9,248.11,5068.0,244.9289,245.2549,244.8893,245.0968,5068.0
2023-04-19 10:00:00,248.04,248.53,248.0,248.5,4062.0,245.0276,245.5117,244.9881,245.4821,4062.0
2023-04-19 10:05:00,248.34,248.47,248.31,248.47,2128.0,245.324,245.4524,245.2944,245.4524,2128.0
2023-04-19 10:10:00,248.55,248.69,248.29,248.57,9117.0,245.5315,245.6698,245.2746,245.5512,9117.0
2023-04-19 10:15:00,248.54,248.54,248.39,248.42,5635.0,245.5216,245.5216,245.3734,245.403,5635.0
2023-04-19 10:20:00,248.41,248.43,248.11,248.12,3199.0,245.3932,245.4129,245.0968,245.1067,3199.0
2023-04-19 10:25:00,248.21,248.53,248.14,248.46,14941.0,245.1956,245.5117,245.1264,245.4425,14941.0
2023-04-19 10:30:00,248.57,248.62,248.46,248.57,2676.0,245.5512,245.6006,245.4425,245.5512,2676.0
2023-04-19 10:35:00,248.56,248.76,248.53,248.76,4073.0,245.5413,245.7389,245.5117,245.7389,4073.0
2023-04-19 10:40:00,248.81,249.0,248.64,249.0,2623.0,245.7883,245.976,245.6204,245.976,2623.0
2023-04-19 10:45:00,249.03,249.03,248.65,248.79,2955.0,246.0056,246.0056,245.6302,245.7685,2955.0
2023-04-19 10:50:00,248.79,248.94,248.79,248.94,750.0,245.7685,245.9167,245.7685,245.9167,750.0
2023-04-19 10:55:00,248.81,248.94,248.81,248.9,3419.0,245.7883,245.9167,245.7883,245.8772,3419.0
2023-04-19 11:00:00,249.0,249.23,248.99,249.08,19264.0,245.976,246.2032,245.9661,246.055,19264.0
2023-04-19 11:05:00,249.01,249.14,249.01,249.09,1838.0,245.9859,246.1143,245.9859,246.0649,1838.0
2023-04-19 11:10:00,249.01,249.18,248.96,249.18,12135.0,245.9859,246.1538,245.9365,246.1538,12135.0
2023-04-19 11:15:00,249.19,249.26,249.1,249.11,1582.0,246.1637,246.2328,246.0748,246.0847,1582.0
2023-04-19 11:20:00,249.13,249.23,248.97,249.06,7714.0,246.1044,246.2032,245.9464,246.0353,7714.0
2023-04-19 11:25:00,249.04,249.09,248.94,249.06,5911.0,246.0155,246.0649,245.9167,246.0353,5911.0
2023-04-19 11:30:00,249.1,249.11,248.92,248.96,4230.0,246.0748,246.0847,245.897,245.9365,4230.0
2023-04-19 11:35:00,249.0,249.33,249.0,249.32,5216.0,245.976,246.302,245.976,246.2921,5216.0
2023-04-19 11:40:00,249.32,249.43,249.31,249.38,2381.0,246.2921,246.4008,246.2822,246.3514,2381.0
2023-04-19 11:45:00,249.35,249.35,249.24,249.27,1384.0,246.3217,246.3217,246.2131,246.2427,1384.0
2023-04-19 11:50:00,249.29,249.51,249.29,249.5,3488.0,246.2625,246.4798,246.2625,246.4699,3488.0
2023-04-19 11:55:00,249.48,249.67,249.48,249.57,4285.0,246.4502,246.6378,246.4502,246.5391,4285.0
2023-04-19 12:00:00,249.66,249.67,249.45,249.52,5721.0,246.628,246.6378,246.4205,246.4897,5721.0
2023-04-19 12:05:00,249.5,249.76,249.5,249.72,5714.0,246.4699,246.7268,246.4699,246.6872,5714.0
2023-04-19 12:10:00,249.78,249.79,249.73,249.73,2462.0,246.7465,246.7564,246.6971,246.6971,2462.0
2023-04-19 12:15:00,249.88,250.0,249.8,249.8,6478.0,246.8453,246.9638,246.7663,246.7663,6478.0
2023-04-19 12:20:00,249.78,249.84,249.73,249.75,4462.0,246.7465,246.8058,246.6971,246.7169,4462.0
2023-04-19 12:25:00,249.8,249.92,249.8,249.88,1803.0,246.7663,246.8848,246.7663,246.8453,1803.0
2023-04-19 12:30:00,249.96,250.14,249.91,250.08,4340.0,246.9243,247.1021,246.8749,247.0429,4340.0
2023-04-19 12:35:00,250.13,250.14,250.07,250.07,945.0,247.0923,247.1021,247.033,247.033,945.0
2023-04-19 12:40:00,249.99,250.16,249.96,250.05,1263.0,246.954,247.1219,246.9243,247.0132,1263.0
2023-04-19 12:45:00,250.03,250.1,249.91,249.94,2201.0,246.9935,247.0626,246.8749,246.9046,2201.0
2023-04-19 12:50:00,249.91,250.03,249.91,249.99,4495.0,246.8749,246.9935,246.8749,246.954,4495.0
2023-04-19 12:55:00,249.99,250.01,249.94,249.94,1025.0,246.954,246.9737,246.9046,246.9046,1025.0
2023-04-19 13:00:00,249.92,250.0,249.82,249.98,1790.0,246.8848,246.9638,246.786,246.9441,1790.0
2023-04-19 13:05:00,250.04,250.21,250.02,250.18,1564.0,247.0034,247.1713,246.9836,247.1417,1564.0
2023-04-19 13:10:00,250.11,250.2,250.1,250.17,5198.0,247.0725,247.1614,247.0626,247.1318,5198.0
2023-04-19 13:15:00,250.13,250.14,249.82,249.87,7389.0,247.0923,247.1021,246.786,246.8354,7389.0
2023-04-19 13:20:00,249.9,250.05,249.81,250.05,6612.0,246.8651,247.0132,246.7761,247.0132,6612.0
2023-04-19 13:25:00,250.01,250.18,249.94,250.14,4581.0,246.9737,247.1417,246.9046,247.1021,4581.0
2023-04-19 13:30:00,250.21,250.22,250.1,250.11,3017.0,247.1713,247.1812,247.0626,247.0725,3017.0
2023-04-19 13:35:00,250.06,250.09,249.97,249.99,10679.0,247.0231,247.0527,246.9342,246.954,10679.0
2023-04-19 13:40:00,250.06,250.12,250.03,250.03,2735.0,247.0231,247.0824,246.9935,246.9935,2735.0
2023-04-19 13:45:00,250.0,250.02,249.85,249.92,3715.0,246.9638,246.9836,246.8157,246.8848,3715.0
2023-04-19 13:50:00,249.94,250.15,249.94,250.12,1796.0,246.9046,247.112,246.9046,247.0824,1796.0
2023-04-19 13:55:00,250.14,250.24,250.07,250.17,7078.0,247.1021,247.2009,247.033,247.1318,7078.0
2023-04-19 14:00:00,250.29,250.46,249.95,249.96,6735.0,247.2503,247.4183,246.9144,246.9243,6735.0
2023-04-19 14:05:00,250.03,250.11,250.01,250.08,2291.0,246.9935,247.0725,246.9737,247.0429,2291.0
2023-04-19 14:10:00,250.04,250.09,250.04,250.05,3939.0,247.0034,247.0527,247.0034,247.0132,3939.0
2023-04-19 14:15:00,250.06,250.12,249.96,249.99,12722.0,247.0231,247.0824,246.9243,246.954,12722.0
2023-04-19 14:20:00,250.01,250.11,249.99,250.01,2076.0,246.9737,247.0725,246.954,246.9737,2076.0
2023-04-19 14:25:00,250.17,250.22,250.12,250.2,3248.0,247.1318,247.1812,247.0824,247.1614,3248.0
2023-04-19 14:30:00,250.14,250.22,249.86,249.87,6414.0,247.1021,247.1812,246.8255,246.8354,6414.0
2023-04-19 14:35:00,249.89,250.07,249.85,250.07,9408.0,246.8552,247.033,246.8157,247.033,9408.0
2023-04-19 14:40:00,250.12,250.17,250.05,250.05,2398.0,247.0824,247.1318,247.0132,247.0132,2398.0
2023-04-19 14:45:00,250.03,250.14,249.97,250.1,4343.0,246.9935,247.1021,246.9342,247.0626,4343.0
2023-04-19 14:50:00,250.13,250.13,249.99,250.11,2812.0,247.0923,247.0923,246.954,247.0725,2812.0
2023-04-19 14:55:00,250.1,250.19,250.04,250.19,5470.0,247.0626,247.1515,247.0034,247.1515,5470.0
2023-04-19 15:00:00,250.15,250.15,250.02,250.09,3289.0,247.112,247.112,246.9836,247.0527,3289.0
2023-04-19 15:05:00,250.11,250.13,250.03,250.11,4669.0,247.0725,247.0923,246.9935,247.0725,4669.0
2023-04-19 15:10:00,250.15,250.28,250.07,250.28,17307.0,247.112,247.2404,247.033,247.2404,17307.0
2023-04-19 15:15:00,250.25,250.32,250.13,250.14,8130.0,247.2108,247.28,247.0923,247.1021,8130.0
2023-04-19 15:20:00,250.1,250.24,250.1,250.23,3679.0,247.0626,247.2009,247.0626,247.191,3679.0
2023-04-19 15:25:00,250.16,250.19,250.08,250.1,23320.0,247.1219,247.1515,247.0429,247.0626,23320.0
2023-04-19 15:30:00,250.1,250.24,250.02,250.07,11980.0,247.0626,247.2009,246.9836,247.033,11980.0
2023-04-19 15:35:00,250.02,250.06,249.86,249.91,10043.0,246.9836,247.0231,246.8255,246.8749,10043.0
2023-04-19 15:40:00,250.01,250.05,249.81,249.86,7005.0,246.9737,247.0132,246.7761,246.8255,7005.0
2023-04-19 15:45:00,249.82,249.82,249.5,249.65,9370.0,246.786,246.786,246.4699,246.6181,9370.0
2023-04-19 15:50:00,249.55,249.71,249.44,249.67,5070.0,246.5193,246.6774,246.4106,246.6378,5070.0
2023-04-19 15:55:00,249.77,249.79,249.64,249.78,9806.0,246.7366,246.7564,246.6082,246.7465,9806.0
2023-04-20 09:30:00,247.5,248.04,247.28,248.01,21469.0,244.4942,245.0276,244.2769,244.998,21469.0
2023-04-20 09:35:00,248.18,248.28,248.06,248.18,1795.0,245.1659,245.2647,245.0474,245.1659,1795.0
2023-04-20 09:40:00,248.14,248.45,248.11,248.45,1600.0,245.1264,245.4327,245.0968,245.4327,1600.0
2023-04-20 09:45:00,248.52,248.78,248.44,248.51,9924.0,245.5018,245.7587,245.4228,245.4919,9924.0
2023-04-20 09:50:00,248.44,248.63,248.33,248.58,6569.0,245.4228,245.6105,245.3141,245.5611,6569.0
2023-04-20 09:55:00,248.51,248.59,248.28,248.59,570.0,245.4919,245.571,245.2647,245.571,570.0
2023-04-20 10:00:00,248.73,248.73,248.41,248.57,3349.0,245.7093,245.7093,245.3932,245.5512,3349.0
2023-04-20 10:05:00,248.5,249.03,248.47,248.97,32286.0,245.4821,246.0056,245.4524,245.9464,32286.0
2023-04-20 10:10:00,248.98,249.18,248.98,249.14,2652.0,245.9562,246.1538,245.9562,246.1143,2652.0
2023-04-20 10:15:00,249.13,249.17,248.97,249.06,5662.0,246.1044,246.1439,245.9464,246.0353,5662.0
2023-04-20 10:20:00,249.02,249.15,249.01,249.02,3782.0,245.9957,246.1242,245.9859,245.9957,3782.0
2023-04-20 10:25:00,249.0,249.14,248.94,248.94,6218.0,245.976,246.1143,245.9167,245.9167,6218.0
2023-04-20 10:30:00,248.98,249.4,248.98,249.4,4928.0,245.9562,246.3711,245.9562,246.3711,4928.0
2023-04-20 10:35:00,249.2,249.22,248.9,248.9,8457.0,246.1736,246.1933,245.8772,245.8772,8457.0
2023-04-20 10:40:00,248.87,249.03,248.84,248.99,12699.0,245.8476,246.0056,245.8179,245.9661,12699.0
2023-04-20 10:45:00,249.08,249.21,248.96,249.12,4387.0,246.055,246.1834,245.9365,246.0945,4387.0
2023-04-20 10:50:00,249.18,249.34,249.13,249.13,7105.0,246.1538,246.3119,246.1044,246.1044,7105.0
2023-04-20 10:55:00,249.1,249.13,249.02,249.02,4418.0,246.0748,246.1044,245.9957,245.9957,4418.0
2023-04-20 11:00:00,249.04,249.09,248.75,248.78,8376.0,246.0155,246.0649,245.729,245.7587,8376.0
2023-04-20 11:05:00,248.84,248.87,248.43,248.61,1190.0,245.8179,245.8476,245.4129,245.5907,1190.0
2023-04-20 11:10:00,248.64,248.79,248.61,248.79,53026.0,245.6204,245.7685,245.5907,245.7685,53026.0
2023-04-20 11:15:00,248.71,248.76,248.53,248.75,6255.0,245.6895,245.7389,245.5117,245.729,6255.0
2023-04-20 11:20:00,248.76,248.8,248.62,248.64,4111.0,245.7389,245.7784,245.6006,245.6204,4111.0
2023-04-20 11:25:00,248.7,248.72,248.5,248.72,1904.0,245.6796,245.6994,245.4821,245.6994,1904.0
2023-04-20 11:30:00,248.71,248.76,248.47,248.47,5762.0,245.6895,245.7389,245.4524,245.4524,5762.0
2023-04-20 11:35:00,248.53,248.76,248.46,248.69,2797.0,245.5117,245.7389,245.4425,245.6698,2797.0
2023-04-20 11:40:00,248.78,249.03,248.78,249.03,3244.0,245.7587,246.0056,245.7587,246.0056,3244.0
2023-04-20 11:45:00,249.03,249.17,249.02,249.07,6359.0,246.0056,246.1439,245.9957,246.0451,6359.0
2023-04-20 11:50:00,248.94,249.14,248.94,249.1,654.0,245.9167,246.1143,245.9167,246.0748,654.0
2023-04-20 11:55:00,249.07,249.2,248.94,248.94,10011.0,246.0451,246.1736,245.9167,245.9167,10011.0
2023-04-20 12:00:00,248.88,248.88,248.8,248.81,3017.0,245.8574,245.8574,245.7784,245.7883,3017.0
2023-04-20 12:05:00,248.6,248.88,248.58,248.84,4908.0,245.5808,245.8574,245.5611,245.8179,4908.0
2023-04-20 12:10:00,249.0,249.04,248.88,249.01,3263.0,245.976,246.0155,245.8574,245.9859,3263.0
2023-04-20 12:15:00,249.02,249.05,248.97,248.98,3124.0,245.9957,246.0254,245.9464,245.9562,3124.0
2023-04-20 12:20:00,249.01,249.02,248.89,248.94,2319.0,245.9859,245.9957,245.8673,245.9167,2319.0
2023-04-20 12:25:00,248.91,249.2,248.9,249.15,4098.0,245.8871,246.1736,245.8772,246.1242,4098.0
2023-04-20 12:30:00,249.14,249.41,249.09,249.36,2271.0,246.1143,246.381,246.0649,246.3316,2271.0
2023-04-20 12:35:00,249.36,249.48,249.26,249.26,4609.0,246.3316,246.4502,246.2328,246.2328,4609.0
2023-04-20 12:40:00,249.26,249.32,249.16,249.31,2458.0,246.2328,246.2921,246.134,246.2822,2458.0
2023-04-20 12:45:00,249.3,249.43,249.3,249.43,2866.0,246.2723,246.4008,246.2723,246.4008,2866.0
2023-04-20 12:50:00,249.39,249.53,249.39,249.43,1111.0,246.3613,246.4995,246.3613,246.4008,1111.0
2023-04-20 12:55:00,249.42,249.6,249.42,249.59,3208.0,246.3909,246.5687,246.3909,246.5588,3208.0
2023-04-20 13:00:00,249.69,249.71,249.55,249.66,1938.0,246.6576,246.6774,246.5193,246.628,1938.0
2023-04-20 13:05:00,249.71,249.82,249.68,249.82,5006.0,246.6774,246.786,246.6477,246.786,5006.0
2023-04-20 13:10:00,249.74,249.9,249.74,249.89,3164.0,246.707,246.8651,246.707,246.8552,3164.0
2023-04-20 13:15:00,249.95,249.99,249.9,249.99,1246.0,246.9144,246.954,246.8651,246.954,1246.0
2023-04-20 13:20:00,249.95,249.98,249.82,249.87,1700.0,246.9144,246.9441,246.786,246.8354,1700.0
2023-04-20 13:25:00,249.91,249.97,249.89,249.95,1028.0,246.8749,246.9342,246.8552,246.9144,1028.0
2023-04-20 13:30:00,249.93,250.02,249.8,249.8,1826.0,246.8947,246.9836,246.7663,246.7663,1826.0
2023-04-20 13:35:00,249.86,249.94,249.76,249.76,3439.0,246.8255,246.9046,246.7268,246.7268,3439.0
2023-04-20 13:40:00,249.79,249.82,249.7,249.8,8867.0,246.7564,246.786,246.6675,246.7663,8867.0
2023-04-20 13:45:00,249.69,249.78,249.67,249.73,2965.0,246.6576,246.7465,246.6378,246.6971,2965.0
2023-04-20 13:50:00,249.65,249.9,249.6,249.88,1378.0,246.6181,246.8651,246.5687,246.8453,1378.0
2023-04-20 13:55:00,249.88,249.89,249.49,249.51,8696.0,246.8453,246.8552,246.46,246.4798,8696.0
2023-04-20 14:00:00,249.49,249.5,249.31,249.4,3241.0,246.46,246.4699,246.2822,246.3711,3241.0
2023-04-20 14:05:00,249.41,249.46,249.28,249.29,11776.0,246.381,246.4304,246.2526,246.2625,11776.0
2023-04-20 14:10:00,249.32,249.34,249.21,249.22,3004.0,246.2921,246.3119,246.1834,246.1933,3004.0
2023-04-20 14:15:00,249.19,249.2,248.84,248.93,11916.0,246.1637,246.1736,245.8179,245.9068,11916.0
2023-04-20 14:20:00,248.86,248.97,248.8,248.97,8654.0,245.8377,245.9464,245.7784,245.9464,8654.0
2023-04-20 14:25:00,248.86,248.87,248.56,248.63,2992.0,245.8377,245.8476,245.5413,245.6105,2992.0
2023-04-20 14:30:00,248.65,248.66,248.4,248.44,4680.0,245.6302,245.6401,245.3833,245.4228,4680.0
2023-04-20 14:35:00,248.42,248.42,248.17,248.23,3591.0,245.403,245.403,245.1561,245.2153,3591.0
2023-04-20 14:40:00,248.23,248.26,247.95,248.04,4196.0,245.2153,245.245,244.9387,245.0276,4196.0
2023-04-20 14:45:00,248.04,248.22,247.98,247.99,4352.0,245.0276,245.2055,244.9684,244.9783,4352.0
2023-04-20 14:50:00,248.0,248.19,247.99,248.16,3789.0,244.9881,245.1758,244.9783,245.1462,3789.0
2023-04-20 14:55:00,248.14,248.33,248.11,248.3,4236.0,245.1264,245.3141,245.0968,245.2845,4236.0
2023-04-20 15:00:00,248.38,248.43,248.16,248.16,2283.0,245.3635,245.4129,245.1462,245.1462,2283.0
2023-04-20 15:05:00,248.02,248.11,247.88,248.05,7641.0,245.0079,245.0968,244.8696,245.0375,7641.0
2023-04-20 15:10:00,248.0,248.0,247.62,247.63,5987.0,244.9881,244.9881,244.6127,244.6226,5987.0
2023-04-20 15:15:00,247.52,247.54,247.36,247.46,13023.0,244.514,244.5337,244.3559,244.4547,13023.0
2023-04-20 15:20:00,247.39,247.5,247.32,247.42,3047.0,244.3855,244.4942,244.3164,244.4152,3047.0
2023-04-20 15:25:00,247.34,247.39,247.16,247.27,2258.0,244.3361,244.3855,244.1583,244.267,2258.0
2023-04-20 15:30:00,247.36,247.66,247.32,247.59,10975.0,244.3559,244.6523,244.3164,244.5831,10975.0
2023-04-20 15:35:00,247.58,247.73,247.4,247.72,8336.0,244.5732,244.7214,244.3954,244.7115,8336.0
2023-04-20 15:40:00,247.73,247.76,247.44,247.46,7080.0,244.7214,244.751,244.4349,244.4547,7080.0
2023-04-20 15:45:00,247.5,247.7,247.5,247.7,6727.0,244.4942,244.6918,244.4942,244.6918,6727.0
2023-04-20 15:50:00,247.62,247.9,247.4,247.85,7581.0,244.6127,244.8893,244.3954,244.84,7581.0
2023-04-20 15:55:00,248.01,248.31,247.96,248.16,16642.0,244.998,245.2944,244.9486,245.1462,16642.0
2023-04-21 09:30:00,248.31,248.5,247.89,248.28,21875.0,245.2944,245.4821,244.8795,245.2647,21875.0
2023-04-21 09:35:00,248.17,248.4,247.98,248.4,4537.0,245.1561,245.3833,244.9684,245.3833,4537.0
2023-04-21 09:40:00,248.31,248.6,248.28,248.42,5297.0,245.2944,245.5808,245.2647,245.403,5297.0
2023-04-21 09:45:00,248.45,248.6,248.36,248.36,3899.0,245.4327,245.5808,245.3438,245.3438,3899.0
2023-04-21 09:50:00,248.19,248.19,247.8,247.92,1370.0,245.1758,245.1758,244.7906,244.9091,1370.0
2023-04-21 09:55:00,247.68,247.81,247.5,247.52,4706.0,244.672,244.8004,244.4942,244.514,4706.0
2023-04-21 10:00:00,247.39,247.39,247.06,247.18,9807.0,244.3855,244.3855,244.0595,244.1781,9807.0
2023-04-21 10:05:00,247.22,247.58,247.21,247.47,3018.0,244.2176,244.5732,244.2077,244.4646,3018.0
2023-04-21 10:10:00,247.7,247.82,247.57,247.79,1586.0,244.6918,244.8103,244.5634,244.7807,1586.0
2023-04-21 10:15:00,247.73,248.32,247.72,248.23,6540.0,244.7214,245.3042,244.7115,245.2153,6540.0
2023-04-21 10:20:00,248.38,248.38,248.22,248.31,8801.0,245.3635,245.3635,245.2055,245.2944,8801.0
2023-04-21 10:25:00,248.28,248.55,248.27,248.45,2839.0,245.2647,245.5315,245.2549,245.4327,2839.0
2023-04-21 10:30:00,248.27,248.42,248.17,248.29,3175.0,245.2549,245.403,245.1561,245.2746,3175.0
2023-04-21 10:35:00,248.26,248.35,248.0,248.0,7084.0,245.245,245.3339,244.9881,244.9881,7084.0
2023-04-21 10:40:00,247.99,247.99,247.49,247.53,8364.0,244.9783,244.9783,244.4843,244.5238,8364.0
2023-04-21 10:45:00,247.45,247.45,247.26,247.44,4299.0,244.4448,244.4448,244.2571,244.4349,4299.0
2023-04-21 10:50:00,247.53,247.75,247.45,247.65,6265.0,244.5238,244.7412,244.4448,244.6424,6265.0
2023-04-21 10:55:00,247.75,247.76,247.63,247.75,1829.0,244.7412,244.751,244.6226,244.7412,1829.0
2023-04-21 11:00:00,247.78,248.27,247.78,248.26,3637.0,244.7708,245.2549,244.7708,245.245,3637.0
2023-04-21 11:05:00,248.27,248.28,248.06,248.1,5352.0,245.2549,245.2647,245.0474,245.0869,5352.0
2023-04-21 11:10:00,248.05,248.17,247.96,248.02,5453.0,245.0375,245.1561,244.9486,245.0079,5453.0
2023-04-21 11:15:00,248.07,248.23,247.92,247.99,2398.0,245.0573,245.2153,244.9091,244.9783,2398.0
2023-04-21 11:20:00,247.9,248.23,247.89,248.16,2415.0,244.8893,245.2153,244.8795,245.1462,2415.0
2023-04-21 11:25:00,248.24,248.3,248.07,248.27,2971.0,245.2252,245.2845,245.0573,245.2549,2971.0
2023-04-21 11:30:00,248.22,248.45,248.21,248.44,2761.0,245.2055,245.4327,245.1956,245.4228,2761.0
2023-04-21 11:35:00,248.4,248.4,248.23,248.32,5079.0,245.3833,245.3833,245.2153,245.3042,5079.0
2023-04-21 11:40:00,248.45,248.73,248.36,248.47,2169.0,245.4327,245.7093,245.3438,245.4524,2169.0
2023-04-21 11:45:00,248.38,248.41,248.13,248.14,5714.0,245.3635,245.3932,245.1166,245.1264,5714.0
2023-04-21 11:50:00,247.95,248.11,247.93,248.09,1456.0,244.9387,245.0968,244.919,245.077,1456.0
2023-04-21 11:55:00,248.16,248.49,248.16,248.49,5549.0,245.1462,245.4722,245.1462,245.4722,5549.0
2023-04-21 12:00:00,248.48,248.49,248.42,248.47,7682.0,245.4623,245.4722,245.403,245.4524,7682.0
2023-04-21 12:05:00,248.53,248.58,248.32,248.33,2510.0,245.5117,245.5611,245.3042,245.3141,2510.0
2023-04-21 12:10:00,248.34,248.46,248.2,248.46,11487.0,245.324,245.4425,245.1857,245.4425,11487.0
2023-04-21 12:15:00,248.43,248.64,248.43,248.64,3973.0,245.4129,245.6204,245.4129,245.6204,3973.0
2023-04-21 12:20:00,248.56,248.57,248.33,248.46,4177.0,245.5413,245.5512,245.3141,245.4425,4177.0
2023-04-21 12:25:00,248.39,248.4,248.21,248.26,4941.0,245.3734,245.3833,245.1956,245.245,4941.0
2023-04-21 12:30:00,248.28,248.28,248.11,248.27,1507.0,245.2647,245.2647,245.0968,245.2549,1507.0
2023-04-21 12:35:00,248.29,248.3,248.1,248.1,1699.0,245.2746,245.2845,245.0869,245.0869,1699.0
2023-04-21 12:40:00,248.14,248.16,248.06,248.13,8638.0,245.1264,245.1462,245.0474,245.1166,8638.0
2023-04-21 12:45:00,248.11,248.28,248.11,248.28,1010.0,245.0968,245.2647,245.0968,245.2647,1010.0
2023-04-21 12:50:00,248.21,248.33,248.21,248.31,3561.0,245.1956,245.3141,245.1956,245.2944,3561.0
2023-04-21 12:55:00,248.31,248.38,248.31,248.36,984.0,245.2944,245.3635,245.2944,245.3438,984.0
2023-04-21 13:00:00,248.3,248.36,248.27,248.27,1324.0,245.2845,245.3438,245.2549,245.2549,1324.0
2023-04-21 13:05:00,248.35,248.51,248.35,248.5,3587.0,245.3339,245.4919,245.3339,245.4821,3587.0
2023-04-21 13:10:00,248.53,248.53,248.27,248.28,1194.0,245.5117,245.5117,245.2549,245.2647,1194.0
2023-04-21 13:15:00,248.38,248.46,248.1,248.11,54306.0,245.3635,245.4425,245.0869,245.0968,54306.0
2023-04-21 13:20:00,248.09,248.15,248.06,248.11,3804.0,245.077,245.1363,245.0474,245.0968,3804.0
2023-04-21 13:25:00,248.07,248.21,248.07,248.2,2424.0,245.0573,245.1956,245.0573,245.1857,2424.0
2023-04-21 13:30:00,248.21,248.46,248.2,248.33,4412.0,245.1956,245.4425,245.1857,245.3141,4412.0
2023-04-21 13:35:00,248.34,248.47,248.29,248.43,3297.0,245.324,245.4524,245.2746,245.4129,3297.0
2023-04-21 13:40:00,248.5,248.76,248.5,248.67,2022.0,245.4821,245.7389,245.4821,245.65,2022.0
2023-04-21 13:45:00,248.72,248.72,248.62,248.7,1298.0,245.6994,245.6994,245.6006,245.6796,1298.0
2023-04-21 13:50:00,248.72,248.72,248.62,248.62,1330.0,245.6994,245.6994,245.6006,245.6006,1330.0
2023-04-21 13:55:00,248.64,248.79,248.54,248.69,8666.0,245.6204,245.7685,245.5216,245.6698,8666.0
2023-04-21 14:00:00,248.76,248.95,248.7,248.9,6107.0,245.7389,245.9266,245.6796,245.8772,6107.0
2023-04-21 14:05:00,248.78,248.9,248.78,248.83,2200.0,245.7587,245.8772,245.7587,245.8081,2200.0
2023-04-21 14:10:00,248.89,248.96,248.87,248.95,2152.0,245.8673,245.9365,245.8476,245.9266,2152.0
2023-04-21 14:15:00,248.92,249.01,248.8,248.8,5077.0,245.897,245.9859,245.7784,245.7784,5077.0
2023-04-21 14:20:00,248.77,248.92,248.77,248.87,4441.0,245.7488,245.897,245.7488,245.8476,4441.0
2023-04-21 14:25:00,248.83,248.87,248.76,248.82,5699.0,245.8081,245.8476,245.7389,245.7982,5699.0
2023-04-21 14:30:00,248.81,248.9,248.62,248.62,8279.0,245.7883,245.8772,245.6006,245.6006,8279.0
2023-04-21 14:35:00,248.63,248.63,248.39,248.53,6427.0,245.6105,245.6105,245.3734,245.5117,6427.0
2023-04-21 14:40:00,248.59,248.63,248.45,248.45,9141.0,245.571,245.6105,245.4327,245.4327,9141.0
2023-04-21 14:45:00,248.49,248.53,248.37,248.47,3828.0,245.4722,245.5117,245.3536,245.4524,3828.0
2023-04-21 14:50:00,248.46,248.5,248.38,248.41,7335.0,245.4425,245.4821,245.3635,245.3932,7335.0
2023-04-21 14:55:00,248.45,248.5,248.4,248.5,3683.0,245.4327,245.4821,245.3833,245.4821,3683.0
2023-04-21 15:00:00,248.5,248.6,248.28,248.28,13858.0,245.4821,245.5808,245.2647,245.2647,13858.0
2023-04-21 15:05:00,248.29,248.3,247.97,248.17,11214.0,245.2746,245.2845,244.9585,245.1561,11214.0
2023-04-21 15:10:00,248.21,248.24,248.09,248.09,12988.0,245.1956,245.2252,245.077,245.077,12988.0
2023-04-21 15:15:00,248.11,248.25,248.07,248.17,15974.0,245.0968,245.2351,245.0573,245.1561,15974.0
2023-04-21 15:20:00,248.12,248.29,248.12,248.27,17247.0,245.1067,245.2746,245.1067,245.2549,17247.0
2023-04-21 15:25:00,248.26,248.3,248.17,248.3,14997.0,245.245,245.2845,245.1561,245.2845,14997.0
2023-04-21 15:30:00,248.31,248.4,248.26,248.38,19335.0,245.2944,245.3833,245.245,245.3635,19335.0
2023-04-21 15:35:00,248.37,248.43,248.22,248.22,20845.0,245.3536,245.4129,245.2055,245.2055,20845.0
2023-04-21 15:40:00,248.24,248.33,248.1,248.17,18749.0,245.2252,245.3141,245.0869,245.1561,18749.0
2023-04-21 15:45:00,248.17,248.28,248.07,248.17,38681.0,245.1561,245.2647,245.0573,245.1561,38681.0
2023-04-21 15:50:00,248.22,248.45,248.18,248.42,27597.0,245.2055,245.4327,245.1659,245.403,27597.0
2023-04-21 15:55:00,248.42,248.65,248.41,248.6,44593.0,245.403,245.6302,245.3932,245.5808,44593.0
2023-04-24 09:30:00,248.53,248.55,248.13,248.49,33369.0,245.5117,245.5315,245.1166,245.4722,33369.0
2023-04-24 09:35:00,248.68,249.09,248.62,249.05,6406.0,245.6599,246.0649,245.6006,246.0254,6406.0
2023-04-24 09:40:00,248.99,249.35,248.99,249.33,5354.0,245.9661,246.3217,245.9661,246.302,5354.0
2023-04-24 09:45:00,249.36,249.37,249.16,249.16,3449.0,246.3316,246.3415,246.134,246.134,3449.0
2023-04-24 09:50:00,249.14,249.16,248.96,249.14,4265.0,246.1143,246.134,245.9365,246.1143,4265.0
2023-04-24 09:55:00,248.95,248.95,248.89,248.89,990.0,245.9266,245.9266,245.8673,245.8673,990.0
2023-04-24 10:00:00,248.85,248.85,248.47,248.53,1706.0,245.8278,245.8278,245.4524,245.5117,1706.0
2023-04-24 10:05:00,248.6,248.6,248.36,248.38,7534.0,245.5808,245.5808,245.3438,245.3635,7534.0
2023-04-24 10:10:00,248.36,248.64,248.35,248.48,5257.0,245.3438,245.6204,245.3339,245.4623,5257.0
2023-04-24 10:15:00,248.53,248.64,248.3,248.63,6063.0,245.5117,245.6204,245.2845,245.6105,6063.0
2023-04-24 10:20:00,248.68,248.77,248.55,248.7,5202.0,245.6599,245.7488,245.5315,245.6796,5202.0
2023-04-24 10:25:00,248.59,248.65,248.55,248.65,2784.0,245.571,245.6302,245.5315,245.6302,2784.0
2023-04-24 10:30:00,248.66,248.67,248.5,248.5,1069.0,245.6401,245.65,245.4821,245.4821,1069.0
2023-04-24 10:35:00,248.12,248.23,247.56,247.56,5217.0,245.1067,245.2153,244.5535,244.5535,5217.0
2023-04-24 10:40:00,247.63,247.7,247.35,247.39,3360.0,244.6226,244.6918,244.346,244.3855,3360.0
2023-04-24 10:45:00,247.3,247.49,247.22,247.43,4740.0,244.2966,244.4843,244.2176,244.4251,4740.0
2023-04-24 10:50:00,247.44,247.48,247.38,247.39,658.0,244.4349,244.4744,244.3757,244.3855,658.0
2023-04-24 10:55:00,247.48,247.54,247.4,247.44,5248.0,244.4744,244.5337,244.3954,244.4349,5248.0
2023-04-24 11:00:00,247.51,247.51,247.29,247.33,3513.0,244.5041,244.5041,244.2868,244.3263,3513.0
2023-04-24 11:05:00,247.32,247.49,247.27,247.29,5584.0,244.3164,244.4843,244.267,244.2868,5584.0
2023-04-24 11:10:00,247.24,247.37,247.21,247.22,1289.0,244.2374,244.3658,244.2077,244.2176,1289.0
2023-04-24 11:15:00,247.12,247.26,246.99,247.22,7238.0,244.1188,244.2571,243.9904,244.2176,7238.0
2023-04-24 11:20:00,247.27,247.27,247.09,247.1,3025.0,244.267,244.267,244.0892,244.0991,3025.0
2023-04-24 11:25:00,247.2,247.23,246.98,246.99,7326.0,244.1978,244.2275,243.9805,243.9904,7326.0
2023-04-24 11:30:00,247.17,247.23,247.03,247.03,4825.0,244.1682,244.2275,244.0299,244.0299,4825.0
2023-04-24 11:35:00,247.11,247.18,246.96,246.97,5211.0,244.1089,244.1781,243.9608,243.9706,5211.0
2023-04-24 11:40:00,246.95,247.0,246.75,246.79,2122.0,243.9509,244.0003,243.7533,243.7928,2122.0
2023-04-24 11:45:00,246.79,246.81,246.7,246.71,1776.0,243.7928,243.8126,243.7039,243.7138,1776.0
2023-04-24 11:50:00,246.72,246.75,246.53,246.61,7945.0,243.7237,243.7533,243.536,243.615,7945.0
2023-04-24 11:55:00,246.53,246.71,246.53,246.68,897.0,243.536,243.7138,243.536,243.6842,897.0
2023-04-24 12:00:00,246.85,246.94,246.85,246.93,1668.0,243.8521,243.941,243.8521,243.9311,1668.0
2023-04-24 12:05:00,246.99,247.05,246.78,246.8,13205.0,243.9904,244.0497,243.7829,243.8027,13205.0
2023-04-24 12:10:00,246.77,246.86,246.76,246.76,880.0,243.7731,243.862,243.7632,243.7632,880.0
2023-04-24 12:15:00,246.7,246.84,246.59,246.84,2470.0,243.7039,243.8422,243.5953,243.8422,2470.0
2023-04-24 12:20:00,246.86,247.02,246.86,247.01,8573.0,243.862,244.02,243.862,244.0102,8573.0
2023-04-24 12:25:00,247.1,247.12,247.01,247.1,5233.0,244.0991,244.1188,244.0102,244.0991,5233.0
2023-04-24 12:30:00,247.08,247.16,247.08,247.11,5276.0,244.0793,244.1583,244.0793,244.1089,5276.0
2023-04-24 12:35:00,247.14,247.32,247.07,247.31,5935.0,244.1386,244.3164,244.0694,244.3065,5935.0
2023-04-24 12:40:00,247.29,247.29,247.2,247.24,2384.0,244.2868,244.2868,244.1978,244.2374,2384.0
2023-04-24 12:45:00,247.19,247.19,247.07,247.12,2976.0,244.188,244.188,244.0694,244.1188,2976.0
2023-04-24 12:50:00,247.26,247.33,247.22,247.23,1413.0,244.2571,244.3263,244.2176,244.2275,1413.0
2023-04-24 12:55:00,247.29,247.37,247.21,247.34,46620.0,244.2868,244.3658,244.2077,244.3361,46620.0
2023-04-24 13:00:00,247.31,247.34,247.18,247.29,3335.0,244.3065,244.3361,244.1781,244.2868,3335.0
2023-04-24 13:05:00,247.31,247.31,247.18,247.26,1266.0,244.3065,244.3065,244.1781,244.2571,1266.0
2023-04-24 13:10:00,247.2,247.42,247.17,247.38,3266.0,244.1978,244.4152,244.1682,244.3757,3266.0
2023-04-24 13:15:00,247.4,247.43,247.31,247.33,1809.0,244.3954,244.4251,244.3065,244.3263,1809.0
2023-04-24 13:20:00,247.33,247.36,247.27,247.29,1923.0,244.3263,244.3559,244.267,244.2868,1923.0
2023-04-24 13:25:00,247.33,247.49,247.3,247.4,2856.0,244.3263,244.4843,244.2966,244.3954,2856.0
2023-04-24 13:30:00,247.45,247.54,247.39,247.54,2503.0,244.4448,244.5337,244.3855,244.5337,2503.0
2023-04-24 13:35:00,247.44,247.57,247.44,247.57,1544.0,244.4349,244.5634,244.4349,244.5634,1544.0
2023-04-24 13:40:00,247.53,247.61,247.53,247.61,1686.0,244.5238,244.6029,244.5238,244.6029,1686.0
2023-04-24 13:45:00,247.57,247.64,247.55,247.55,2050.0,244.5634,244.6325,244.5436,244.5436,2050.0
2023-04-24 13:50:00,247.67,247.81,247.65,247.81,1416.0,244.6621,244.8004,244.6424,244.8004,1416.0
2023-04-24 13:55:00,247.86,247.95,247.8,247.87,2382.0,244.8498,244.9387,244.7906,244.8597,2382.0
2023-04-24 14:00:00,247.92,248.08,247.88,248.01,6728.0,244.9091,245.0672,244.8696,244.998,6728.0
2023-04-24 14:05:00,248.06,248.07,247.84,247.9,5609.0,245.0474,245.0573,244.8301,244.8893,5609.0
2023-04-24 14:10:00,247.87,248.08,247.87,248.03,3960.0,244.8597,245.0672,244.8597,245.0178,3960.0
2023-04-24 14:15:00,248.08,248.14,247.98,248.08,6629.0,245.0672,245.1264,244.9684,245.0672,6629.0
2023-04-24 14:20:00,248.03,248.13,248.02,248.13,4756.0,245.0178,245.1166,245.0079,245.1166,4756.0
2023-04-24 14:25:00,247.85,247.95,247.84,247.92,2610.0,244.84,244.9387,244.8301,244.9091,2610.0
2023-04-24 14:30:00,247.91,247.94,247.65,247.66,5276.0,244.8992,244.9289,244.6424,244.6523,5276.0
2023-04-24 14:35:00,247.72,247.78,247.67,247.7,21775.0,244.7115,244.7708,244.6621,244.6918,21775.0
2023-04-24 14:40:00,247.67,247.72,247.64,247.71,1784.0,244.6621,244.7115,244.6325,244.7017,1784.0
2023-04-24 14:45:00,247.58,247.75,247.56,247.73,1777.0,244.5732,244.7412,244.5535,244.7214,1777.0
2023-04-24 14:50:00,247.77,247.87,247.76,247.85,1928.0,244.7609,244.8597,244.751,244.84,1928.0
2023-04-24 14:55:00,247.89,247.96,247.87,247.91,4209.0,244.8795,244.9486,244.8597,244.8992,4209.0
2023-04-24 15:00:00,248.0,248.06,247.93,247.95,4616.0,244.9881,245.0474,244.919,244.9387,4616.0
2023-04-24 15:05:00,247.95,248.04,247.93,248.04,4232.0,244.9387,245.0276,244.919,245.0276,4232.0
2023-04-24 15:10:00,248.09,248.17,248.05,248.07,2313.0,245.077,245.1561,245.0375,245.0573,2313.0
2023-04-24 15:15:00,248.05,248.05,247.92,248.04,4029.0,245.0375,245.0375,244.9091,245.0276,4029.0
2023-04-24 15:20:00,248.01,248.04,247.91,247.95,4181.0,244.998,245.0276,244.8992,244.9387,4181.0
2023-04-24 15:25:00,247.93,248.04,247.93,248.0,5727.0,244.919,245.0276,244.919,244.9881,5727.0
2023-04-24 15:30:00,247.99,248.19,247.99,248.15,4279.0,244.9783,245.1758,244.9783,245.1363,4279.0
2023-04-24 15:35:00,248.11,248.22,247.93,248.03,6701.0,245.0968,245.2055,244.919,245.0178,6701.0
2023-04-24 15:40:00,248.07,248.18,247.99,248.03,12224.0,245.0573,245.1659,244.9783,245.0178,12224.0
2023-04-24 15:45:00,248.05,248.25,248.05,248.2,5358.0,245.0375,245.2351,245.0375,245.1857,5358.0
2023-04-24 15:50:00,248.18,248.2,247.94,247.94,9871.0,245.1659,245.1857,244.9289,244.9289,9871.0
2023-04-24 15:55:00,247.99,248.21,247.88,248.21,11856.0,244.9783,245.1956,244.8696,245.1956,11856.0
2023-04-25 09:30:00,246.99,247.01,246.78,246.89,22949.0,243.9904,244.0102,243.7829,243.8916,22949.0
2023-04-25 09:35:00,246.92,246.98,246.59,246.88,3970.0,243.9212,243.9805,243.5953,243.8817,3970.0
2023-04-25 09:40:00,246.99,247.28,246.99,247.27,2217.0,243.9904,244.2769,243.9904,244.267,2217.0
2023-04-25 09:45:00,247.17,247.17,246.47,246.51,5812.0,244.1682,244.1682,243.4767,243.5162,5812.0
2023-04-25 09:50:00,246.56,246.61,246.4,246.47,3995.0,243.5656,243.615,243.4076,243.4767,3995.0
2023-04-25 09:55:00,246.38,246.51,246.38,246.46,2159.0,243.3878,243.5162,243.3878,243.4668,2159.0
2023-04-25 10:00:00,246.51,246.88,246.44,246.44,3800.0,243.5162,243.8817,243.4471,243.4471,3800.0
2023-04-25 10:05:00,246.58,246.66,246.34,246.44,3003.0,243.5854,243.6644,243.3483,243.4471,3003.0
2023-04-25 10:10:00,246.21,246.21,246.0,246.16,2339.0,243.2199,243.2199,243.0124,243.1705,2339.0
2023-04-25 10:15:00,246.08,246.18,246.04,246.12,3522.0,243.0914,243.1902,243.0519,243.131,3522.0
2023-04-25 10:20:00,246.09,246.1,245.84,246.08,6334.0,243.1013,243.1112,242.8544,243.0914,6334.0
2023-04-25 10:25:00,246.12,246.12,245.89,245.96,4396.0,243.131,243.131,242.9038,242.9729,4396.0
2023-04-25 10:30:00,245.95,245.98,245.76,245.83,5223.0,242.963,242.9927,242.7753,242.8445,5223.0
2023-04-25 10:35:00,245.92,245.92,245.79,245.88,2448.0,242.9334,242.9334,242.805,242.8939,2448.0
2023-04-25 10:40:00,245.96,246.03,245.8,245.85,3329.0,242.9729,243.0421,242.8148,242.8642,3329.0
2023-04-25 10:45:00,245.78,246.19,245.78,246.18,2766.0,242.7951,243.2001,242.7951,243.1902,2766.0
2023-04-25 10:50:00,246.18,246.23,246.01,246.01,4657.0,243.1902,243.2396,243.0223,243.0223,4657.0
2023-04-25 10:55:00,245.99,246.12,245.98,246.05,7044.0,243.0025,243.131,242.9927,243.0618,7044.0
2023-04-25 11:00:00,246.02,246.16,245.95,246.0,3170.0,243.0322,243.1705,242.963,243.0124,3170.0
2023-04-25 11:05:00,245.92,246.13,245.81,246.13,1032.0,242.9334,243.1408,242.8247,243.1408,1032.0
2023-04-25 11:10:00,246.17,246.26,246.17,246.21,2835.0,243.1804,243.2693,243.1804,243.2199,2835.0
2023-04-25 11:15:00,246.13,246.35,246.13,246.34,7885.0,243.1408,243.3582,243.1408,243.3483,7885.0
2023-04-25 11:20:00,246.38,246.39,246.01,246.01,5331.0,243.3878,243.3977,243.0223,243.0223,5331.0
2023-04-25 11:25:00,246.07,246.07,245.95,245.95,3151.0,243.0816,243.0816,242.963,242.963,3151.0
2023-04-25 11:30:00,245.8,245.8,245.68,245.79,2009.0,242.8148,242.8148,242.6963,242.805,2009.0
2023-04-25 11:35:00,245.73,245.74,245.59,245.65,7311.0,242.7457,242.7556,242.6074,242.6667,7311.0
2023-04-25 11:40:00,245.63,245.68,245.55,245.67,1930.0,242.6469,242.6963,242.5679,242.6864,1930.0
2023-04-25 11:45:00,245.64,245.78,245.64,245.78,3012.0,242.6568,242.7951,242.6568,242.7951,3012.0
2023-04-25 11:50:00,245.72,245.72,245.41,245.41,1818.0,242.7358,242.7358,242.4296,242.4296,1818.0
2023-04-25 11:55:00,245.44,245.47,245.32,245.34,3693.0,242.4592,242.4889,242.3407,242.3604,3693.0
2023-04-25 12:00:00,245.32,245.33,245.3,245.3,7654.0,242.3407,242.3506,242.3209,242.3209,7654.0
2023-04-25 12:05:00,245.28,245.34,245.17,245.25,3908.0,242.3012,242.3604,242.1925,242.2715,3908.0
2023-04-25 12:10:00,245.26,245.35,245.17,245.22,8161.0,242.2814,242.3703,242.1925,242.2419,8161.0
2023-04-25 12:15:00,245.18,245.36,245.15,245.3,2309.0,242.2024,242.3802,242.1727,242.3209,2309.0
2023-04-25 12:20:00,245.36,245.47,245.36,245.37,4046.0,242.3802,242.4889,242.3802,242.3901,4046.0
2023-04-25 12:25:00,245.33,245.36,245.2,245.23,4785.0,242.3506,242.3802,242.2221,242.2518,4785.0
2023-04-25 12:30:00,245.19,245.2,244.87,244.87,3542.0,242.2123,242.2221,241.8961,241.8961,3542.0
2023-04-25 12:35:00,244.95,244.97,244.84,244.95,1967.0,241.9752,241.9949,241.8665,241.9752,1967.0
2023-04-25 12:40:00,245.01,245.14,245.01,245.07,2824.0,242.0344,242.1629,242.0344,242.0937,2824.0
2023-04-25 12:45:00,245.07,245.11,244.94,244.96,3194.0,242.0937,242.1332,241.9653,241.9851,3194.0
2023-04-25 12:50:00,244.94,244.99,244.88,244.88,2551.0,241.9653,242.0147,241.906,241.906,2551.0
2023-04-25 12:55:00,244.88,245.07,244.84,245.07,2786.0,241.906,242.0937,241.8665,242.0937,2786.0
2023-04-25 13:00:00,245.12,245.32,245.09,245.23,6590.0,242.1431,242.3407,242.1135,242.2518,6590.0
2023-04-25 13:05:00,245.22,245.34,245.03,245.03,2312.0,242.2419,242.3604,242.0542,242.0542,2312.0
2023-04-25 13:10:00,245.06,245.16,244.99,244.99,3160.0,242.0838,242.1826,242.0147,242.0147,3160.0
2023-04-25 13:15:00,244.79,244.79,244.17,244.41,2595.0,241.8171,241.8171,241.2046,241.4417,2595.0
2023-04-25 13:20:00,244.45,244.62,244.21,244.37,3227.0,241.4812,241.6492,241.2442,241.4022,3227.0
2023-04-25 13:25:00,244.33,244.51,244.26,244.51,4700.0,241.3627,241.5405,241.2936,241.5405,4700.0
2023-04-25 13:30:00,244.49,244.51,244.29,244.4,4356.0,241.5208,241.5405,241.3232,241.4319,4356.0
2023-04-25 13:35:00,244.4,244.5,244.32,244.34,6451.0,241.4319,241.5306,241.3528,241.3726,6451.0
2023-04-25 13:40:00,244.28,244.36,244.24,244.36,15334.0,241.3133,241.3923,241.2738,241.3923,15334.0
2023-04-25 13:45:00,244.32,244.37,244.04,244.12,13269.0,241.3528,241.4022,241.0762,241.1553,13269.0
2023-04-25 13:50:00,244.16,244.19,244.0,244.04,9724.0,241.1948,241.2244,241.0367,241.0762,9724.0
2023-04-25 13:55:00,244.05,244.26,244.05,244.17,5849.0,241.0861,241.2936,241.0861,241.2046,5849.0
2023-04-25 14:00:00,244.12,244.31,244.0,244.03,6137.0,241.1553,241.3429,241.0367,241.0663,6137.0
2023-04-25 14:05:00,244.02,244.28,243.91,243.91,7902.0,241.0565,241.3133,240.9478,240.9478,7902.0
2023-04-25 14:10:00,243.93,244.0,243.77,243.87,15917.0,240.9676,241.0367,240.8095,240.9083,15917.0
2023-04-25 14:15:00,243.84,243.96,243.68,243.7,3336.0,240.8787,240.9972,240.7206,240.7404,3336.0
2023-04-25 14:20:00,243.69,243.82,243.57,243.79,3686.0,240.7305,240.8589,240.6119,240.8293,3686.0
2023-04-25 14:25:00,243.77,243.98,243.74,243.98,11948.0,240.8095,241.017,240.7799,241.017,11948.0
2023-04-25 14:30:00,243.96,244.01,243.91,243.91,8156.0,240.9972,241.0466,240.9478,240.9478,8156.0
2023-04-25 14:35:00,243.93,244.19,243.91,244.15,11722.0,240.9676,241.2244,240.9478,241.1849,11722.0
2023-04-25 14:40:00,244.08,244.08,243.7,243.75,2547.0,241.1157,241.1157,240.7404,240.7897,2547.0
2023-04-25 14:45:00,243.65,243.93,243.63,243.93,4141.0,240.691,240.9676,240.6712,240.9676,4141.0
2023-04-25 14:50:00,243.98,243.99,243.69,243.75,3799.0,241.017,241.0268,240.7305,240.7897,3799.0
2023-04-25 14:55:00,243.66,243.77,243.64,243.66,2095.0,240.7008,240.8095,240.6811,240.7008,2095.0
2023-04-25 15:00:00,243.64,243.85,243.63,243.71,2971.0,240.6811,240.8885,240.6712,240.7502,2971.0
2023-04-25 15:05:00,243.76,243.93,243.69,243.93,3760.0,240.7996,240.9676,240.7305,240.9676,3760.0
2023-04-25 15:10:00,243.83,243.95,243.72,243.86,13957.0,240.8688,240.9873,240.7601,240.8984,13957.0
2023-04-25 15:15:00,243.95,243.98,243.85,243.95,4145.0,240.9873,241.017,240.8885,240.9873,4145.0
2023-04-25 15:20:00,243.93,244.11,243.9,243.96,3075.0,240.9676,241.1454,240.9379,240.9972,3075.0
2023-04-25 15:25:00,243.99,244.0,243.68,243.74,7760.0,241.0268,241.0367,240.7206,240.7799,7760.0
2023-04-25 15:30:00,243.8,243.96,243.79,243.85,41798.0,240.8391,240.9972,240.8293,240.8885,41798.0
2023-04-25 15:35:00,243.77,243.78,243.57,243.58,2605.0,240.8095,240.8194,240.6119,240.6218,2605.0
2023-04-25 15:40:00,243.62,243.64,243.27,243.29,6660.0,240.6613,240.6811,240.3156,240.3353,6660.0
2023-04-25 15:45:00,243.32,243.59,243.3,243.32,8469.0,240.365,240.6317,240.3452,240.365,8469.0
2023-04-25 15:50:00,243.21,243.56,243.15,243.37,14051.0,240.2563,240.6021,240.197,240.4144,14051.0
2023-04-25 15:55:00,243.35,243.36,242.98,243.05,16669.0,240.3946,240.4045,240.0291,240.0982,16669.0
2023-04-26 09:30:00,245.3,245.55,244.84,244.84,35294.0,242.3209,242.5679,241.8665,241.8665,35294.0
2023-04-26 09:35:00,245.02,245.23,244.92,245.23,2869.0,242.0443,242.2518,241.9455,242.2518,2869.0
2023-04-26 09:40:00,245.28,245.29,244.7,244.82,4412.0,242.3012,242.311,241.7282,241.8468,4412.0
2023-04-26 09:45:00,244.91,245.43,244.91,245.37,11863.0,241.9357,242.4493,241.9357,242.3901,11863.0
2023-04-26 09:50:00,245.37,245.69,245.33,245.4,5466.0,242.3901,242.7062,242.3506,242.4197,5466.0
2023-04-26 09:55:00,245.4,245.73,245.24,245.56,6048.0,242.4197,242.7457,242.2617,242.5778,6048.0
2023-04-26 10:00:00,245.57,245.69,245.42,245.46,6293.0,242.5876,242.7062,242.4395,242.479,6293.0
2023-04-26 10:05:00,245.62,245.85,245.62,245.73,1539.0,242.637,242.8642,242.637,242.7457,1539.0
2023-04-26 10:10:00,245.79,245.94,245.49,245.55,10145.0,242.805,242.9531,242.5086,242.5679,10145.0
2023-04-26 10:15:00,245.44,245.47,244.83,244.9,7781.0,242.4592,242.4889,241.8566,241.9258,7781.0
2023-04-26 10:20:00,244.94,244.94,244.75,244.84,3296.0,241.9653,241.9653,241.7776,241.8665,3296.0
2023-04-26 10:25:00,244.83,244.93,244.62,244.93,12875.0,241.8566,241.9554,241.6492,241.9554,12875.0
2023-04-26 10:30:00,245.04,245.32,245.03,245.3,5345.0,242.0641,242.3407,242.0542,242.3209,5345.0
2023-04-26 10:35:00,245.31,245.36,245.09,245.21,2478.0,242.3308,242.3802,242.1135,242.232,2478.0
2023-04-26 10:40:00,245.12,245.29,245.0,245.15,6176.0,242.1431,242.311,242.0246,242.1727,6176.0
2023-04-26 10:45:00,245.17,245.22,245.1,245.18,919.0,242.1925,242.2419,242.1234,242.2024,919.0
2023-04-26 10:50:00,245.36,245.49,245.18,245.42,1030.0,242.3802,242.5086,242.2024,242.4395,1030.0
2023-04-26 10:55:00,245.27,245.5,245.27,245.43,2514.0,242.2913,242.5185,242.2913,242.4493,2514.0
2023-04-26 11:00:00,245.41,245.79,245.4,245.71,6239.0,242.4296,242.805,242.4197,242.7259,6239.0
2023-04-26 11:05:00,245.75,245.94,245.63,245.94,1941.0,242.7655,242.9531,242.6469,242.9531,1941.0
2023-04-26 11:10:00,245.91,246.0,245.87,245.99,3677.0,242.9235,243.0124,242.884,243.0025,3677.0
2023-04-26 11:15:00,246.08,246.08,245.97,246.02,1104.0,243.0914,243.0914,242.9828,243.0322,1104.0
2023-04-26 11:20:00,246.22,246.33,246.14,246.18,3869.0,243.2297,243.3384,243.1507,243.1902,3869.0
2023-04-26 11:25:00,246.15,246.19,245.97,245.97,4615.0,243.1606,243.2001,242.9828,242.9828,4615.0
2023-04-26 11:30:00,246.02,246.2,245.86,246.07,6088.0,243.0322,243.21,242.8741,243.0816,6088.0
2023-04-26 11:35:00,246.14,246.14,245.86,246.06,7307.0,243.1507,243.1507,242.8741,243.0717,7307.0
2023-04-26 11:40:00,246.03,246.2,246.02,246.15,2930.0,243.0421,243.21,243.0322,243.1606,2930.0
2023-04-26 11:45:00,246.16,246.24,246.06,246.09,1220.0,243.1705,243.2495,243.0717,243.1013,1220.0
2023-04-26 11:50:00,246.1,246.17,246.05,246.05,3222.0,243.1112,243.1804,243.0618,243.0618,3222.0
2023-04-26 11:55:00,246.06,246.26,246.05,246.25,3314.0,243.0717,243.2693,243.0618,243.2594,3314.0
2023-04-26 12:00:00,246.24,246.52,246.24,246.46,3631.0,243.2495,243.5261,243.2495,243.4668,3631.0
2023-04-26 12:05:00,246.46,246.7,246.45,246.62,5635.0,243.4668,243.7039,243.457,243.6249,5635.0
2023-04-26 12:10:00,246.65,246.66,246.46,246.62,3226.0,243.6545,243.6644,243.4668,243.6249,3226.0
2023-04-26 12:15:00,246.62,246.62,246.26,246.26,7656.0,243.6249,243.6249,243.2693,243.2693,7656.0
2023-04-26 12:20:00,246.2,246.42,246.2,246.37,3469.0,243.21,243.4273,243.21,243.3779,3469.0
2023-04-26 12:25:00,246.4,246.41,246.31,246.38,2582.0,243.4076,243.4174,243.3187,243.3878,2582.0
2023-04-26 12:30:00,246.27,246.27,245.98,245.99,2730.0,243.2791,243.2791,242.9927,243.0025,2730.0
2023-04-26 12:35:00,245.89,245.91,245.76,245.85,7309.0,242.9038,242.9235,242.7753,242.8642,7309.0
2023-04-26 12:40:00,245.89,245.96,245.73,245.83,3860.0,242.9038,242.9729,242.7457,242.8445,3860.0
2023-04-26 12:45:00,245.88,245.91,245.78,245.8,6268.0,242.8939,242.9235,242.7951,242.8148,6268.0
2023-04-26 12:50:00,245.75,245.76,245.59,245.76,1871.0,242.7655,242.7753,242.6074,242.7753,1871.0
2023-04-26 12:55:00,245.63,245.7,245.57,245.63,3154.0,242.6469,242.7161,242.5876,242.6469,3154.0
2023-04-26 13:00:00,245.7,245.89,245.68,245.74,4193.0,242.7161,242.9038,242.6963,242.7556,4193.0
2023-04-26 13:05:00,245.81,245.81,245.59,245.6,6010.0,242.8247,242.8247,242.6074,242.6173,6010.0
2023-04-26 13:10:00,245.67,245.72,245.57,245.72,3615.0,242.6864,242.7358,242.5876,242.7358,3615.0
2023-04-26 13:15:00,245.71,245.74,245.53,245.63,6352.0,242.7259,242.7556,242.5481,242.6469,6352.0
2023-04-26 13:20:00,245.69,245.69,245.49,245.61,1786.0,242.7062,242.7062,242.5086,242.6272,1786.0
2023-04-26 13:25:00,245.57,245.62,245.49,245.56,4454.0,242.5876,242.637,242.5086,242.5778,4454.0
2023-04-26 13:30:00,245.61,245.73,245.42,245.7,3301.0,242.6272,242.7457,242.4395,242.7161,3301.0
2023-04-26 13:35:00,245.67,245.67,245.44,245.44,1403.0,242.6864,242.6864,242.4592,242.4592,1403.0
2023-04-26 13:40:00,245.43,245.52,245.42,245.46,3177.0,242.4493,242.5382,242.4395,242.479,3177.0
2023-04-26 13:45:00,245.34,245.41,244.97,244.98,6592.0,242.3604,242.4296,241.9949,242.0048,6592.0
2023-04-26 13:50:00,244.94,245.0,244.79,244.96,5166.0,241.9653,242.0246,241.8171,241.9851,5166.0
2023-04-26 13:55:00,244.9,245.05,244.83,244.94,3393.0,241.9258,242.074,241.8566,241.9653,3393.0
2023-04-26 14:00:00,244.99,244.99,244.76,244.89,1797.0,242.0147,242.0147,241.7875,241.9159,1797.0
2023-04-26 14:05:00,244.98,244.98,244.84,244.84,12117.0,242.0048,242.0048,241.8665,241.8665,12117.0
2023-04-26 14:10:00,244.76,244.87,244.75,244.84,3616.0,241.7875,241.8961,241.7776,241.8665,3616.0
2023-04-26 14:15:00,244.84,244.84,244.61,244.73,2281.0,241.8665,241.8665,241.6393,241.7578,2281.0
2023-04-26 14:20:00,244.66,244.84,244.59,244.84,4818.0,241.6887,241.8665,241.6195,241.8665,4818.0
2023-04-26 14:25:00,244.94,245.01,244.92,244.92,1083.0,241.9653,242.0344,241.9455,241.9455,1083.0
2023-04-26 14:30:00,245.0,245.01,244.73,244.74,16446.0,242.0246,242.0344,241.7578,241.7677,16446.0
2023-04-26 14:35:00,244.61,244.67,244.36,244.57,8436.0,241.6393,241.6986,241.3923,241.5998,8436.0
2023-04-26 14:40:00,244.51,244.57,244.34,244.34,1525.0,241.5405,241.5998,241.3726,241.3726,1525.0
2023-04-26 14:45:00,244.31,244.47,244.31,244.47,1970.0,241.3429,241.501,241.3429,241.501,1970.0
2023-04-26 14:50:00,244.41,244.45,244.27,244.27,2383.0,241.4417,241.4812,241.3034,241.3034,2383.0
2023-04-26 14:55:00,244.25,244.31,244.18,244.29,4788.0,241.2837,241.3429,241.2145,241.3232,4788.0
2023-04-26 15:00:00,244.19,244.22,244.0,244.02,6515.0,241.2244,241.254,241.0367,241.0565,6515.0
2023-04-26 15:05:00,244.01,244.22,244.0,244.09,7771.0,241.0466,241.254,241.0367,241.1256,7771.0
2023-04-26 15:10:00,244.04,244.4,244.04,244.33,2950.0,241.0762,241.4319,241.0762,241.3627,2950.0
2023-04-26 15:15:00,244.14,244.19,244.02,244.02,5010.0,241.175,241.2244,241.0565,241.0565,5010.0
2023-04-26 15:20:00,244.07,244.17,244.03,244.06,6415.0,241.1059,241.2046,241.0663,241.096,6415.0
2023-04-26 15:25:00,244.06,244.25,244.06,244.25,13587.0,241.096,241.2837,241.096,241.2837,13587.0
2023-04-26 15:30:00,244.27,244.33,244.04,244.07,5102.0,241.3034,241.3627,241.0762,241.1059,5102.0
2023-04-26 15:35:00,244.1,244.13,244.0,244.08,4956.0,241.1355,241.1651,241.0367,241.1157,4956.0
2023-04-26 15:40:00,244.12,244.14,243.93,243.94,9215.0,241.1553,241.175,240.9676,240.9774,9215.0
2023-04-26 15:45:00,243.89,244.09,243.88,243.95,6826.0,240.928,241.1256,240.9182,240.9873,6826.0
2023-04-26 15:50:00,243.79,244.17,243.76,244.15,6988.0,240.8293,241.2046,240.7996,241.1849,6988.0
2023-04-26 15:55:00,244.28,244.59,244.26,244.29,16878.0,241.3133,241.6195,241.2936,241.3232,16878.0
2023-04-27 09:30:00,246.3,246.62,246.25,246.43,25881.0,243.3088,243.6249,243.2594,243.4372,25881.0
2023-04-27 09:35:00,246.38,246.96,246.34,246.67,4397.0,243.3878,243.9608,243.3483,243.6743,4397.0
2023-04-27 09:40:00,246.78,246.88,246.5,246.61,22784.0,243.7829,243.8817,243.5063,243.615,22784.0
2023-04-27 09:45:00,246.54,246.64,246.44,246.6,4066.0,243.5459,243.6446,243.4471,243.6051,4066.0
2023-04-27 09:50:00,246.71,247.14,246.67,247.03,3620.0,243.7138,244.1386,243.6743,244.0299,3620.0
2023-04-27 09:55:00,246.96,247.02,246.61,246.61,4191.0,243.9608,244.02,243.615,243.615,4191.0
2023-04-27 10:00:00,246.7,246.84,246.44,246.84,4521.0,243.7039,243.8422,243.4471,243.8422,4521.0
2023-04-27 10:05:00,246.71,246.95,246.61,246.94,2411.0,243.7138,243.9509,243.615,243.941,2411.0
2023-04-27 10:10:00,246.96,247.29,246.96,247.27,2473.0,243.9608,244.2868,243.9608,244.267,2473.0
2023-04-27 10:15:00,247.43,247.55,247.37,247.45,3055.0,244.4251,244.5436,244.3658,244.4448,3055.0
2023-04-27 10:20:00,247.36,247.36,247.17,247.28,10580.0,244.3559,244.3559,244.1682,244.2769,10580.0
2023-04-27 10:25:00,247.23,247.37,247.15,247.37,5308.0,244.2275,244.3658,244.1485,244.3658,5308.0
2023-04-27 10:30:00,247.37,247.58,247.3,247.53,3138.0,244.3658,244.5732,244.2966,244.5238,3138.0
2023-04-27 10:35:00,247.66,247.77,247.66,247.77,820.0,244.6523,244.7609,244.6523,244.7609,820.0
2023-04-27 10:40:00,247.68,247.83,247.67,247.68,4343.0,244.672,244.8202,244.6621,244.672,4343.0
2023-04-27 10:45:00,247.74,247.78,247.56,247.59,2106.0,244.7313,244.7708,244.5535,244.5831,2106.0
2023-04-27 10:50:00,247.72,247.74,247.42,247.42,3619.0,244.7115,244.7313,244.4152,244.4152,3619.0
2023-04-27 10:55:00,247.36,247.36,247.11,247.12,3300.0,244.3559,244.3559,244.1089,244.1188,3300.0
2023-04-27 11:00:00,247.24,247.34,247.13,247.27,3098.0,244.2374,244.3361,244.1287,244.267,3098.0
2023-04-27 11:05:00,247.23,247.35,247.2,247.2,6436.0,244.2275,244.346,244.1978,244.1978,6436.0
2023-04-27 11:10:00,247.28,247.39,247.27,247.31,30386.0,244.2769,244.3855,244.267,244.3065,30386.0
2023-04-27 11:15:00,247.51,247.51,247.41,247.49,2096.0,244.5041,244.5041,244.4053,244.4843,2096.0
2023-04-27 11:20:00,247.5,248.0,247.5,248.0,6447.0,244.4942,244.9881,244.4942,244.9881,6447.0
2023-04-27 11:25:00,248.23,248.23,248.12,248.12,1425.0,245.2153,245.2153,245.1067,245.1067,1425.0
2023-04-27 11:30:00,248.09,248.25,248.09,248.09,2968.0,245.077,245.2351,245.077,245.077,2968.0
2023-04-27 11:35:00,248.09,248.15,248.0,248.0,18431.0,245.077,245.1363,244.9881,244.9881,18431.0
2023-04-27 11:40:00,247.98,248.09,247.93,247.99,3548.0,244.9684,245.077,244.919,244.9783,3548.0
2023-04-27 11:45:00,248.01,248.16,247.89,248.16,8461.0,244.998,245.1462,244.8795,245.1462,8461.0
2023-04-27 11:50:00,248.19,248.22,248.02,248.1,3497.0,245.1758,245.2055,245.0079,245.0869,3497.0
2023-04-27 11:55:00,248.07,248.2,247.99,248.12,4267.0,245.0573,245.1857,244.9783,245.1067,4267.0
2023-04-27 12:00:00,248.2,248.38,248.15,248.36,1878.0,245.1857,245.3635,245.1363,245.3438,1878.0
2023-04-27 12:05:00,248.31,248.37,248.28,248.37,3881.0,245.2944,245.3536,245.2647,245.3536,3881.0
2023-04-27 12:10:00,248.46,248.47,248.34,248.47,4145.0,245.4425,245.4524,245.324,245.4524,4145.0
2023-04-27 12:15:00,248.49,248.6,248.49,248.57,7210.0,245.4722,245.5808,245.4722,245.5512,7210.0
2023-04-27 12:20:00,248.45,248.54,248.35,248.54,3767.0,245.4327,245.5216,245.3339,245.5216,3767.0
2023-04-27 12:25:00,248.5,248.55,248.48,248.52,2415.0,245.4821,245.5315,245.4623,245.5018,2415.0
2023-04-27 12:30:00,248.53,248.57,248.46,248.5,3727.0,245.5117,245.5512,245.4425,245.4821,3727.0
2023-04-27 12:35:00,248.54,248.6,248.5,248.56,2359.0,245.5216,245.5808,245.4821,245.5413,2359.0
2023-04-27 12:40:00,248.59,248.75,248.51,248.69,6809.0,245.571,245.729,245.4919,245.6698,6809.0
2023-04-27 12:45:00,248.76,248.77,248.65,248.7,1266.0,245.7389,245.7488,245.6302,245.6796,1266.0
2023-04-27 12:50:00,248.73,248.81,248.71,248.77,1733.0,245.7093,245.7883,245.6895,245.7488,1733.0
2023-04-27 12:55:00,248.65,248.8,248.64,248.78,1510.0,245.6302,245.7784,245.6204,245.7587,1510.0
2023-04-27 13:00:00,248.88,248.89,248.7,248.78,1914.0,245.8574,245.8673,245.6796,245.7587,1914.0
2023-04-27 13:05:00,248.76,248.77,248.65,248.69,4010.0,245.7389,245.7488,245.6302,245.6698,4010.0
2023-04-27 13:10:00,248.76,248.8,248.73,248.8,2541.0,245.7389,245.7784,245.7093,245.7784,2541.0
2023-04-27 13:15:00,248.81,248.9,248.81,248.83,2841.0,245.7883,245.8772,245.7883,245.8081,2841.0
2023-04-27 13:20:00,248.9,249.02,248.85,249.02,5417.0,245.8772,245.9957,245.8278,245.9957,5417.0
2023-04-27 13:25:00,249.01,249.11,248.99,249.06,9701.0,245.9859,246.0847,245.9661,246.0353,9701.0
2023-04-27 13:30:00,249.08,249.24,249.08,249.19,9398.0,246.055,246.2131,246.055,246.1637,9398.0
2023-04-27 13:35:00,249.21,249.36,249.2,249.27,11609.0,246.1834,246.3316,246.1736,246.2427,11609.0
2023-04-27 13:40:00,249.3,249.35,249.24,249.32,4491.0,246.2723,246.3217,246.2131,246.2921,4491.0
2023-04-27 13:45:00,249.31,249.67,249.3,249.55,4858.0,246.2822,246.6378,246.2723,246.5193,4858.0
2023-04-27 13:50:00,249.5,249.55,249.47,249.54,822.0,246.4699,246.5193,246.4403,246.5094,822.0
2023-04-27 13:55:00,249.54,249.54,249.43,249.49,1504.0,246.5094,246.5094,246.4008,246.46,1504.0
2023-04-27 14:00:00,249.42,249.64,249.41,249.64,1661.0,246.3909,246.6082,246.381,246.6082,1661.0
2023-04-27 14:05:00,249.61,249.61,249.46,249.46,938.0,246.5786,246.5786,246.4304,246.4304,938.0
2023-04-27 14:10:00,249.47,249.53,249.44,249.52,2423.0,246.4403,246.4995,246.4106,246.4897,2423.0
2023-04-27 14:15:00,249.47,249.75,249.46,249.75,5648.0,246.4403,246.7169,246.4304,246.7169,5648.0
2023-04-27 14:20:00,249.77,249.77,249.58,249.6,17751.0,246.7366,246.7366,246.5489,246.5687,17751.0
2023-04-27 14:25:00,249.58,249.85,249.58,249.8,5865.0,246.5489,246.8157,246.5489,246.7663,5865.0
2023-04-27 14:30:00,249.79,249.98,249.77,249.93,4897.0,246.7564,246.9441,246.7366,246.8947,4897.0
2023-04-27 14:35:00,249.92,249.94,249.69,249.86,4171.0,246.8848,246.9046,246.6576,246.8255,4171.0
2023-04-27 14:40:00,249.86,249.86,249.76,249.86,12139.0,246.8255,246.8255,246.7268,246.8255,12139.0
2023-04-27 14:45:00,249.88,249.88,249.73,249.74,6192.0,246.8453,246.8453,246.6971,246.707,6192.0
2023-04-27 14:50:00,249.8,250.01,249.8,249.97,10714.0,246.7663,246.9737,246.7663,246.9342,10714.0
2023-04-27 14:55:00,249.93,250.13,249.93,250.11,6445.0,246.8947,247.0923,246.8947,247.0725,6445.0
2023-04-27 15:00:00,250.15,250.24,250.08,250.23,4174.0,247.112,247.2009,247.0429,247.191,4174.0
2023-04-27 15:05:00,250.16,250.3,250.16,250.25,3562.0,247.1219,247.2602,247.1219,247.2108,3562.0
2023-04-27 15:10:00,250.16,250.17,249.96,250.02,3475.0,247.1219,247.1318,246.9243,246.9836,3475.0
2023-04-27 15:15:00,250.07,250.26,250.07,250.24,4838.0,247.033,247.2207,247.033,247.2009,4838.0
2023-04-27 15:20:00,250.23,250.37,250.22,250.25,7917.0,247.191,247.3293,247.1812,247.2108,7917.0
2023-04-27 15:25:00,250.27,250.27,250.11,250.13,1918.0,247.2306,247.2306,247.0725,247.0923,1918.0
2023-04-27 15:30:00,250.13,250.26,250.13,250.19,4802.0,247.0923,247.2207,247.0923,247.1515,4802.0
2023-04-27 15:35:00,250.14,250.27,250.09,250.13,4900.0,247.1021,247.2306,247.0527,247.0923,4900.0
2023-04-27 15:40:00,250.14,250.22,250.1,250.19,7424.0,247.1021,247.1812,247.0626,247.1515,7424.0
2023-04-27 15:45:00,250.11,250.37,250.08,250.31,6247.0,247.0725,247.3293,247.0429,247.2701,6247.0
2023-04-27 15:50:00,250.26,250.38,250.09,250.26,21344.0,247.2207,247.3392,247.0527,247.2207,21344.0
2023-04-27 15:55:00,250.25,250.26,249.96,250.14,17826.0,247.2108,247.2207,246.9243,247.1021,17826.0
2023-04-28 09:30:00,249.53,249.77,249.35,249.42,24707.0,246.4995,246.7366,246.3217,246.3909,24707.0
2023-04-28 09:35:00,249.17,249.46,249.17,249.34,2778.0,246.1439,246.4304,246.1439,246.3119,2778.0
2023-04-28 09:40:00,249.29,249.3,249.0,249.11,4144.0,246.2625,246.2723,245.976,246.0847,4144.0
2023-04-28 09:45:00,249.2,249.65,249.16,249.55,9402.0,246.1736,246.6181,246.134,246.5193,9402.0
2023-04-28 09:50:00,249.63,249.8,249.63,249.8,1338.0,246.5983,246.7663,246.5983,246.7663,1338.0
2023-04-28 09:55:00,249.79,249.95,249.76,249.76,5362.0,246.7564,246.9144,246.7268,246.7268,5362.0
2023-04-28 10:00:00,249.76,250.0,249.6,249.97,5420.0,246.7268,246.9638,246.5687,246.9342,5420.0
2023-04-28 10:05:00,250.0,250.55,250.0,250.55,5741.0,246.9638,247.5072,246.9638,247.5072,5741.0
2023-04-28 10:10:00,250.64,250.86,250.63,250.84,3837.0,247.5961,247.8134,247.5862,247.7936,3837.0
2023-04-28 10:15:00,251.08,251.24,251.02,251.23,14399.0,248.0307,248.1888,247.9715,248.1789,14399.0
2023-04-28 10:20:00,251.14,251.38,251.03,251.38,11499.0,248.09,248.3271,247.9813,248.3271,11499.0
2023-04-28 10:25:00,251.49,251.51,251.32,251.44,8899.0,248.4357,248.4555,248.2678,248.3864,8899.0
2023-04-28 10:30:00,251.42,251.47,251.11,251.22,5918.0,248.3666,248.416,248.0604,248.169,5918.0
2023-04-28 10:35:00,251.06,251.09,250.47,250.56,7106.0,248.011,248.0406,247.4281,247.517,7106.0
2023-04-28 10:40:00,250.56,250.73,250.53,250.73,2392.0,247.517,247.685,247.4874,247.685,2392.0
2023-04-28 10:45:00,250.64,251.02,250.56,250.97,10578.0,247.5961,247.9715,247.517,247.9221,10578.0
2023-04-28 10:50:00,251.05,251.12,250.88,251.08,1909.0,248.0011,248.0702,247.8332,248.0307,1909.0
2023-04-28 10:55:00,251.07,251.07,249.85,250.05,5353.0,248.0208,248.0208,246.8157,247.0132,5353.0
2023-04-28 11:00:00,250.13,250.13,249.65,249.69,1185.0,247.0923,247.0923,246.6181,246.6576,1185.0
2023-04-28 11:05:00,249.77,250.22,249.76,250.12,3124.0,246.7366,247.1812,246.7268,247.0824,3124.0
2023-04-28 11:10:00,250.09,250.15,249.89,250.03,5711.0,247.0527,247.112,246.8552,246.9935,5711.0
2023-04-28 11:15:00,250.02,250.19,250.02,250.15,4499.0,246.9836,247.1515,246.9836,247.112,4499.0
2023-04-28 11:20:00,250.26,250.31,250.13,250.23,4495.0,247.2207,247.2701,247.0923,247.191,4495.0
2023-04-28 11:25:00,250.2,250.23,250.09,250.23,1770.0,247.1614,247.191,247.0527,247.191,1770.0
2023-04-28 11:30:00,250.26,250.63,250.26,250.5,4378.0,247.2207,247.5862,247.2207,247.4578,4378.0
2023-04-28 11:35:00,250.55,250.55,250.37,250.4,1952.0,247.5072,247.5072,247.3293,247.359,1952.0
2023-04-28 11:40:00,250.3,250.52,250.19,250.52,3389.0,247.2602,247.4775,247.1515,247.4775,3389.0
2023-04-28 11:45:00,250.55,250.86,250.55,250.86,2744.0,247.5072,247.8134,247.5072,247.8134,2744.0
2023-04-28 11:50:00,250.84,250.88,250.8,250.83,2203.0,247.7936,247.8332,247.7541,247.7838,2203.0
2023-04-28 11:55:00,250.66,250.97,250.63,250.89,3220.0,247.6158,247.9221,247.5862,247.843,3220.0
2023-04-28 12:00:00,250.94,251.01,250.87,251.01,7316.0,247.8924,247.9616,247.8233,247.9616,7316.0
2023-04-28 12:05:00,250.96,251.29,250.96,251.1,4643.0,247.9122,248.2382,247.9122,248.0505,4643.0
2023-04-28 12:10:00,251.13,251.24,251.12,251.22,13344.0,248.0801,248.1888,248.0702,248.169,13344.0
2023-04-28 12:15:00,251.17,251.2,250.83,250.83,5486.0,248.1196,248.1493,247.7838,247.7838,5486.0
2023-04-28 12:20:00,250.69,251.12,250.69,250.89,16023.0,247.6455,248.0702,247.6455,247.843,16023.0
2023-04-28 12:25:00,250.85,251.03,250.76,251.03,5273.0,247.8035,247.9813,247.7146,247.9813,5273.0
2023-04-28 12:30:00,251.07,251.23,250.96,250.97,6489.0,248.0208,248.1789,247.9122,247.9221,6489.0
2023-04-28 12:35:00,250.99,251.01,250.77,250.83,11988.0,247.9418,247.9616,247.7245,247.7838,11988.0
2023-04-28 12:40:00,250.77,251.12,250.76,251.12,1446.0,247.7245,248.0702,247.7146,248.0702,1446.0
2023-04-28 12:45:00,251.12,251.28,251.03,251.28,5397.0,248.0702,248.2283,247.9813,248.2283,5397.0
2023-04-28 12:50:00,251.29,251.35,251.28,251.32,1607.0,248.2382,248.2974,248.2283,248.2678,1607.0
2023-04-28 12:55:00,251.39,251.64,251.39,251.64,11333.0,248.337,248.5839,248.337,248.5839,11333.0
2023-04-28 13:00:00,251.53,251.57,251.21,251.36,1836.0,248.4753,248.5148,248.1591,248.3073,1836.0
2023-04-28 13:05:00,251.46,251.64,251.46,251.49,1506.0,248.4061,248.5839,248.4061,248.4357,1506.0
2023-04-28 13:10:00,251.46,251.71,251.46,251.65,7862.0,248.4061,248.6531,248.4061,248.5938,7862.0
2023-04-28 13:15:00,251.65,251.66,251.5,251.5,3208.0,248.5938,248.6037,248.4456,248.4456,3208.0
2023-04-28 13:20:00,251.49,251.51,251.4,251.47,1612.0,248.4357,248.4555,248.3468,248.416,1612.0
2023-04-28 13:25:00,251.51,251.6,251.45,251.59,5014.0,248.4555,248.5444,248.3962,248.5345,5014.0
2023-04-28 13:30:00,251.57,251.63,251.42,251.42,3558.0,248.5148,248.574,248.3666,248.3666,3558.0
2023-04-28 13:35:00,251.45,251.45,251.12,251.33,3966.0,248.3962,248.3962,248.0702,248.2777,3966.0
2023-04-28 13:40:00,251.36,251.41,251.25,251.34,4639.0,248.3073,248.3567,248.1987,248.2876,4639.0
2023-04-28 13:45:00,251.34,251.41,251.19,251.34,3076.0,248.2876,248.3567,248.1394,248.2876,3076.0
2023-04-28 13:50:00,251.32,251.39,251.08,251.24,3046.0,248.2678,248.337,248.0307,248.1888,3046.0
2023-04-28 13:55:00,251.15,251.28,251.11,251.28,1251.0,248.0999,248.2283,248.0604,248.2283,1251.0
2023-04-28 14:00:00,251.38,251.65,251.37,251.59,2348.0,248.3271,248.5938,248.3172,248.5345,2348.0
2023-04-28 14:05:00,251.6,251.61,251.43,251.52,7703.0,248.5444,248.5543,248.3765,248.4654,7703.0
2023-04-28 14:10:00,251.36,251.37,251.12,251.25,6346.0,248.3073,248.3172,248.0702,248.1987,6346.0
2023-04-28 14:15:00,251.2,251.53,251.12,251.53,5650.0,248.1493,248.4753,248.0702,248.4753,5650.0
2023-04-28 14:20:00,251.44,251.52,251.2,251.34,2769.0,248.3864,248.4654,248.1493,248.2876,2769.0
2023-04-28 14:25:00,251.4,251.44,251.26,251.35,19976.0,248.3468,248.3864,248.2085,248.2974,19976.0
2023-04-28 14:30:00,251.44,251.44,251.25,251.34,6335.0,248.3864,248.3864,248.1987,248.2876,6335.0
2023-04-28 14:35:00,251.35,251.35,251.13,251.13,2562.0,248.2974,248.2974,248.0801,248.0801,2562.0
2023-04-28 14:40:00,251.18,251.31,251.06,251.12,4543.0,248.1295,248.2579,248.011,248.0702,4543.0
2023-04-28 14:45:00,251.11,251.21,251.05,251.13,4221.0,248.0604,248.1591,248.0011,248.0801,4221.0
2023-04-28 14:50:00,251.22,251.38,251.22,251.24,3537.0,248.169,248.3271,248.169,248.1888,3537.0
2023-04-28 14:55:00,251.18,251.47,251.18,251.43,3109.0,248.1295,248.416,248.1295,248.3765,3109.0
2023-04-28 15:00:00,251.49,251.63,251.47,251.54,4631.0,248.4357,248.574,248.416,248.4851,4631.0
2023-04-28 15:05:00,251.55,251.59,251.45,251.51,2617.0,248.495,248.5345,248.3962,248.4555,2617.0
2023-04-28 15:10:00,251.55,251.64,251.54,251.57,6534.0,248.495,248.5839,248.4851,248.5148,6534.0
2023-04-28 15:15:00,251.59,251.83,251.59,251.82,5177.0,248.5345,248.7716,248.5345,248.7617,5177.0
2023-04-28 15:20:00,251.81,251.82,251.45,251.5,7464.0,248.7519,248.7617,248.3962,248.4456,7464.0
2023-04-28 15:25:00,251.49,251.51,251.42,251.43,4461.0,248.4357,248.4555,248.3666,248.3765,4461.0
2023-04-28 15:30:00,251.46,251.5,251.26,251.26,15414.0,248.4061,248.4456,248.2085,248.2085,15414.0
2023-04-28 15:35:00,251.24,251.41,251.2,251.37,10782.0,248.1888,248.3567,248.1493,248.3172,10782.0
2023-04-28 15:40:00,251.42,251.65,251.39,251.58,6151.0,248.3666,248.5938,248.337,248.5247,6151.0
2023-04-28 15:45:00,251.61,251.62,251.36,251.48,7141.0,248.5543,248.5642,248.3073,248.4259,7141.0
2023-04-28 15:50:00,251.52,251.58,251.44,251.58,6106.0,248.4654,248.5247,248.3864,248.5247,6106.0
2023-04-28 15:55:00,251.74,252.07,251.67,251.99,13761.0,248.6827,249.0087,248.6136,248.9297,13761.0
2023-05-01 09:30:00,251.82,251.84,251.59,251.61,44642.0,248.7617,248.7815,248.5345,248.5543,44642.0
2023-05-01 09:35:00,251.72,251.82,251.52,251.79,2762.0,248.663,248.7617,248.4654,248.7321,2762.0
2023-05-01 09:40:00,251.84,252.08,251.84,251.91,50296.0,248.7815,249.0186,248.7815,248.8506,50296.0
2023-05-01 09:45:00,251.96,252.15,251.91,252.15,51723.0,248.9,249.0877,248.8506,249.0877,51723.0
2023-05-01 09:50:00,252.18,252.27,252.07,252.19,5120.0,249.1174,249.2063,249.0087,249.1272,5120.0
2023-05-01 09:55:00,252.15,252.15,252.01,252.01,4249.0,249.0877,249.0877,248.9494,248.9494,4249.0
2023-05-01 10:00:00,251.77,251.88,251.57,251.79,4135.0,248.7123,248.821,248.5148,248.7321,4135.0
2023-05-01 10:05:00,251.7,251.89,251.63,251.89,2787.0,248.6432,248.8309,248.574,248.8309,2787.0
2023-05-01 10:10:00,251.91,251.99,251.73,251.74,27286.0,248.8506,248.9297,248.6728,248.6827,27286.0
2023-05-01 10:15:00,251.78,252.21,251.78,251.89,12781.0,248.7222,249.147,248.7222,248.8309,12781.0
2023-05-01 10:20:00,251.89,251.89,251.55,251.57,8650.0,248.8309,248.8309,248.495,248.5148,8650.0
2023-05-01 10:25:00,251.71,251.8,251.58,251.67,5020.0,248.6531,248.742,248.5247,248.6136,5020.0
2023-05-01 10:30:00,251.76,251.85,251.47,251.77,8756.0,248.7025,248.7914,248.416,248.7123,8756.0
2023-05-01 10:35:00,251.76,251.95,251.74,251.79,10539.0,248.7025,248.8902,248.6827,248.7321,10539.0
2023-05-01 10:40:00,251.73,251.78,251.59,251.71,4582.0,248.6728,248.7222,248.5345,248.6531,4582.0
2023-05-01 10:45:00,251.81,252.05,251.74,252.04,2403.0,248.7519,248.9889,248.6827,248.9791,2403.0
2023-05-01 10:50:00,252.14,252.25,251.99,252.22,2056.0,249.0779,249.1865,248.9297,249.1569,2056.0
2023-05-01 10:55:00,252.15,252.45,252.14,252.43,4370.0,249.0877,249.3841,249.0779,249.3643,4370.0
2023-05-01 11:00:00,252.44,252.57,252.14,252.17,4108.0,249.3742,249.5026,249.0779,249.1075,4108.0
2023-05-01 11:05:00,252.32,252.32,252.18,252.31,1444.0,249.2557,249.2557,249.1174,249.2458,1444.0
2023-05-01 11:10:00,252.19,252.28,251.94,251.95,2004.0,249.1272,249.2162,248.8803,248.8902,2004.0
2023-05-01 11:15:00,251.8,251.8,251.48,251.65,4493.0,248.742,248.742,248.4259,248.5938,4493.0
2023-05-01 11:20:00,251.65,251.85,251.4,251.42,5463.0,248.5938,248.7914,248.3468,248.3666,5463.0
2023-05-01 11:25:00,251.34,251.54,251.24,251.43,7353.0,248.2876,248.4851,248.1888,248.3765,7353.0
2023-05-01 11:30:00,251.37,251.49,251.35,251.46,3113.0,248.3172,248.4357,248.2974,248.4061,3113.0
2023-05-01 11:35:00,251.46,251.56,251.43,251.45,3204.0,248.4061,248.5049,248.3765,248.3962,3204.0
2023-05-01 11:40:00,251.4,251.51,251.32,251.5,11087.0,248.3468,248.4555,248.2678,248.4456,11087.0
2023-05-01 11:45:00,251.6,251.69,251.58,251.63,8693.0,248.5444,248.6333,248.5247,248.574,8693.0
2023-05-01 11:50:00,251.71,251.81,251.61,251.76,11690.0,248.6531,248.7519,248.5543,248.7025,11690.0
2023-05-01 11:55:00,251.75,251.91,251.7,251.88,2745.0,248.6926,248.8506,248.6432,248.821,2745.0
2023-05-01 12:00:00,251.92,252.17,251.91,252.16,5522.0,248.8605,249.1075,248.8506,249.0976,5522.0
2023-05-01 12:05:00,252.12,252.12,252.05,252.12,2722.0,249.0581,249.0581,248.9889,249.0581,2722.0
2023-05-01 12:10:00,252.18,252.22,252.01,252.06,1987.0,249.1174,249.1569,248.9494,248.9988,1987.0
2023-05-01 12:15:00,252.12,252.2,252.09,252.13,7386.0,249.0581,249.1371,249.0285,249.068,7386.0
2023-05-01 12:20:00,252.19,252.22,252.11,252.16,1975.0,249.1272,249.1569,249.0482,249.0976,1975.0
2023-05-01 12:25:00,252.16,252.31,252.14,252.31,21954.0,249.0976,249.2458,249.0779,249.2458,21954.0
2023-05-01 12:30:00,252.32,252.6,252.31,252.55,48640.0,249.2557,249.5323,249.2458,249.4829,48640.0
2023-05-01 12:35:00,252.56,252.75,252.51,252.69,2281.0,249.4928,249.6804,249.4434,249.6212,2281.0
2023-05-01 12:40:00,252.68,252.72,252.57,252.61,5737.0,249.6113,249.6508,249.5026,249.5421,5737.0
2023-05-01 12:45:00,252.56,252.56,252.42,252.47,1070.0,249.4928,249.4928,249.3545,249.4038,1070.0
2023-05-01 12:50:00,252.47,252.62,252.47,252.6,2775.0,249.4038,249.552,249.4038,249.5323,2775.0
2023-05-01 12:55:00,252.68,252.77,252.63,252.69,1384.0,249.6113,249.7002,249.5619,249.6212,1384.0
2023-05-01 13:00:00,252.67,252.79,252.63,252.69,2739.0,249.6014,249.72,249.5619,249.6212,2739.0
2023-05-01 13:05:00,252.71,252.78,252.69,252.7,2331.0,249.6409,249.7101,249.6212,249.6311,2331.0
2023-05-01 13:10:00,252.66,252.81,252.65,252.79,2480.0,249.5915,249.7397,249.5817,249.72,2480.0
2023-05-01 13:15:00,252.67,252.85,252.6,252.6,2298.0,249.6014,249.7792,249.5323,249.5323,2298.0
2023-05-01 13:20:00,252.64,252.78,252.58,252.77,3336.0,249.5718,249.7101,249.5125,249.7002,3336.0
2023-05-01 13:25:00,252.79,252.85,252.53,252.55,4576.0,249.72,249.7792,249.4631,249.4829,4576.0
2023-05-01 13:30:00,252.47,252.61,252.46,252.61,3418.0,249.4038,249.5421,249.394,249.5421,3418.0
2023-05-01 13:35:00,252.67,252.67,252.46,252.56,3743.0,249.6014,249.6014,249.394,249.4928,3743.0
2023-05-01 13:40:00,252.61,252.75,252.54,252.56,5232.0,249.5421,249.6804,249.473,249.4928,5232.0
2023-05-01 13:45:00,252.55,252.65,252.53,252.53,2835.0,249.4829,249.5817,249.4631,249.4631,2835.0
2023-05-01 13:50:00,252.62,252.62,252.46,252.46,9689.0,249.552,249.552,249.394,249.394,9689.0
2023-05-01 13:55:00,252.49,252.54,252.44,252.5,21576.0,249.4236,249.473,249.3742,249.4335,21576.0
2023-05-01 14:00:00,252.5,252.57,252.38,252.4,4727.0,249.4335,249.5026,249.3149,249.3347,4727.0
2023-05-01 14:05:00,252.4,252.46,252.29,252.46,9069.0,249.3347,249.394,249.226,249.394,9069.0
2023-05-01 14:10:00,252.48,252.48,252.27,252.3,12844.0,249.4137,249.4137,249.2063,249.2359,12844.0
2023-05-01 14:15:00,252.3,252.3,252.16,252.16,3265.0,249.2359,249.2359,249.0976,249.0976,3265.0
2023-05-01 14:20:00,252.21,252.25,252.11,252.15,4556.0,249.147,249.1865,249.0482,249.0877,4556.0
2023-05-01 14:25:00,252.15,252.15,252.01,252.06,2850.0,249.0877,249.0877,248.9494,248.9988,2850.0
2023-05-01 14:30:00,251.96,251.97,251.46,251.51,2404.0,248.9,248.9099,248.4061,248.4555,2404.0
2023-05-01 14:35:00,251.43,251.59,251.4,251.59,13632.0,248.3765,248.5345,248.3468,248.5345,13632.0
2023-05-01 14:40:00,251.56,251.7,251.49,251.68,5421.0,248.5049,248.6432,248.4357,248.6234,5421.0
2023-05-01 14:45:00,251.66,251.69,251.55,251.66,7791.0,248.6037,248.6333,248.495,248.6037,7791.0
2023-05-01 14:50:00,251.68,251.72,251.53,251.71,22428.0,248.6234,248.663,248.4753,248.6531,22428.0
2023-05-01 14:55:00,251.69,251.92,251.68,251.87,27671.0,248.6333,248.8605,248.6234,248.8111,27671.0
2023-05-01 15:00:00,251.91,251.92,251.63,251.73,60928.0,248.8506,248.8605,248.574,248.6728,60928.0
2023-05-01 15:05:00,251.72,251.83,251.71,251.76,5141.0,248.663,248.7716,248.6531,248.7025,5141.0
2023-05-01 15:10:00,251.87,251.87,251.75,251.75,7083.0,248.8111,248.8111,248.6926,248.6926,7083.0
2023-05-01 15:15:00,251.7,251.7,251.55,251.6,4422.0,248.6432,248.6432,248.495,248.5444,4422.0
2023-05-01 15:20:00,251.65,251.89,251.64,251.76,11154.0,248.5938,248.8309,248.5839,248.7025,11154.0
2023-05-01 15:25:00,251.76,251.77,251.67,251.69,8704.0,248.7025,248.7123,248.6136,248.6333,8704.0
2023-05-01 15:30:00,251.73,251.78,251.6,251.67,13071.0,248.6728,248.7222,248.5444,248.6136,13071.0
2023-05-01 15:35:00,251.6,251.62,251.35,251.39,6469.0,248.5444,248.5642,248.2974,248.337,6469.0
2023-05-01 15:40:00,251.35,251.6,251.35,251.6,10725.0,248.2974,248.5444,248.2974,248.5444,10725.0
2023-05-01 15:45:00,251.62,251.89,251.61,251.8,10106.0,248.5642,248.8309,248.5543,248.742,10106.0
2023-05-01 15:50:00,251.89,251.89,251.63,251.73,9779.0,248.8309,248.8309,248.574,248.6728,9779.0
2023-05-01 15:55:00,251.75,251.93,251.62,251.63,10205.0,248.6926,248.8704,248.5642,248.574,10205.0
2023-05-02 09:30:00,251.56,251.76,251.16,251.41,25122.0,248.5049,248.7025,248.1098,248.3567,25122.0
2023-05-02 09:35:00,251.55,251.55,250.93,251.12,3645.0,248.495,248.495,247.8825,248.0702,3645.0
2023-05-02 09:40:00,251.06,251.23,250.83,251.19,3170.0,248.011,248.1789,247.7838,248.1394,3170.0
2023-05-02 09:45:00,251.06,251.33,251.05,251.33,4025.0,248.011,248.2777,248.0011,248.2777,4025.0
2023-05-02 09:50:00,251.32,251.48,251.32,251.36,3672.0,248.2678,248.4259,248.2678,248.3073,3672.0
2023-05-02 09:55:00,251.39,251.39,251.15,251.31,1719.0,248.337,248.337,248.0999,248.2579,1719.0
2023-05-02 10:00:00,251.5,251.5,251.13,251.25,10792.0,248.4456,248.4456,248.0801,248.1987,10792.0
2023-05-02 10:05:00,251.04,251.07,250.77,250.77,2573.0,247.9912,248.0208,247.7245,247.7245,2573.0
2023-05-02 10:10:00,250.64,250.64,250.14,250.25,3130.0,247.5961,247.5961,247.1021,247.2108,3130.0
2023-05-02 10:15:00,250.33,250.39,250.17,250.19,5370.0,247.2898,247.3491,247.1318,247.1515,5370.0
2023-05-02 10:20:00,250.31,250.31,249.6,249.6,45325.0,247.2701,247.2701,246.5687,246.5687,45325.0
2023-05-02 10:25:00,249.58,249.96,249.53,249.53,4524.0,246.5489,246.9243,246.4995,246.4995,4524.0
2023-05-02 10:30:00,249.57,249.6,249.15,249.19,4805.0,246.5391,246.5687,246.1242,246.1637,4805.0
2023-05-02 10:35:00,249.15,249.29,248.81,248.98,7235.0,246.1242,246.2625,245.7883,245.9562,7235.0
2023-05-02 10:40:00,248.99,249.1,248.91,249.0,3883.0,245.9661,246.0748,245.8871,245.976,3883.0
2023-05-02 10:45:00,248.89,248.89,248.68,248.79,22906.0,245.8673,245.8673,245.6599,245.7685,22906.0
2023-05-02 10:50:00,248.79,248.84,248.4,248.61,10184.0,245.7685,245.8179,245.3833,245.5907,10184.0
2023-05-02 10:55:00,248.66,248.66,248.36,248.46,3108.0,245.6401,245.6401,245.3438,245.4425,3108.0
2023-05-02 11:00:00,248.51,248.54,248.0,248.25,10681.0,245.4919,245.5216,244.9881,245.2351,10681.0
2023-05-02 11:05:00,248.3,248.45,248.16,248.38,1636.0,245.2845,245.4327,245.1462,245.3635,1636.0
2023-05-02 11:10:00,248.54,248.57,248.3,248.32,4571.0,245.5216,245.5512,245.2845,245.3042,4571.0
2023-05-02 11:15:00,248.38,248.58,248.34,248.34,8995.0,245.3635,245.5611,245.324,245.324,8995.0
2023-05-02 11:20:00,248.41,248.46,248.2,248.34,7886.0,245.3932,245.4425,245.1857,245.324,7886.0
2023-05-02 11:25:00,248.4,248.4,248.19,248.33,7983.0,245.3833,245.3833,245.1758,245.3141,7983.0
2023-05-02 11:30:00,248.4,248.4,247.97,248.21,30547.0,245.3833,245.3833,244.9585,245.1956,30547.0
2023-05-02 11:35:00,248.31,248.53,248.31,248.48,3406.0,245.2944,245.5117,245.2944,245.4623,3406.0
2023-05-02 11:40:00,248.73,248.75,248.54,248.75,6403.0,245.7093,245.729,245.5216,245.729,6403.0
2023-05-02 11:45:00,248.72,248.85,248.71,248.76,3547.0,245.6994,245.8278,245.6895,245.7389,3547.0
2023-05-02 11:50:00,248.75,248.75,248.29,248.44,4620.0,245.729,245.729,245.2746,245.4228,4620.0
2023-05-02 11:55:00,248.51,248.51,248.2,248.34,4605.0,245.4919,245.4919,245.1857,245.324,4605.0
2023-05-02 12:00:00,248.37,248.41,248.21,248.39,7276.0,245.3536,245.3932,245.1956,245.3734,7276.0
2023-05-02 12:05:00,248.4,248.58,248.38,248.51,3038.0,245.3833,245.5611,245.3635,245.4919,3038.0
2023-05-02 12:10:00,248.44,248.63,248.37,248.61,2086.0,245.4228,245.6105,245.3536,245.5907,2086.0
2023-05-02 12:15:00,248.63,248.66,248.39,248.53,7571.0,245.6105,245.6401,245.3734,245.5117,7571.0
2023-05-02 12:20:00,248.41,248.57,248.37,248.56,1539.0,245.3932,245.5512,245.3536,245.5413,1539.0
2023-05-02 12:25:00,248.63,248.75,248.56,248.74,1562.0,245.6105,245.729,245.5413,245.7191,1562.0
2023-05-02 12:30:00,248.79,248.87,248.73,248.75,6726.0,245.7685,245.8476,245.7093,245.729,6726.0
2023-05-02 12:35:00,248.87,249.02,248.78,248.83,13660.0,245.8476,245.9957,245.7587,245.8081,13660.0
2023-05-02 12:40:00,248.92,248.97,248.8,248.82,1124.0,245.897,245.9464,245.7784,245.7982,1124.0
2023-05-02 12:45:00,248.95,249.0,248.81,248.94,2840.0,245.9266,245.976,245.7883,245.9167,2840.0
2023-05-02 12:50:00,248.96,249.12,248.96,249.03,2064.0,245.9365,246.0945,245.9365,246.0056,2064.0
2023-05-02 12:55:00,248.97,249.05,248.84,249.02,2715.0,245.9464,246.0254,245.8179,245.9957,2715.0
2023-05-02 13:00:00,248.93,249.18,248.92,249.18,1975.0,245.9068,246.1538,245.897,246.1538,1975.0
2023-05-02 13:05:00,249.16,249.31,249.16,249.25,2246.0,246.134,246.2822,246.134,246.223,2246.0
2023-05-02 13:10:00,249.2,249.3,249.13,249.14,2901.0,246.1736,246.2723,246.1044,246.1143,2901.0
2023-05-02 13:15:00,249.18,249.41,249.18,249.41,3678.0,246.1538,246.381,246.1538,246.381,3678.0
2023-05-02 13:20:00,249.32,249.43,249.32,249.42,2971.0,246.2921,246.4008,246.2921,246.3909,2971.0
2023-05-02 13:25:00,249.57,249.61,249.49,249.54,1894.0,246.5391,246.5786,246.46,246.5094,1894.0
2023-05-02 13:30:00,249.5,249.59,249.42,249.43,1720.0,246.4699,246.5588,246.3909,246.4008,1720.0
2023-05-02 13:35:00,249.6,249.7,249.55,249.7,2732.0,246.5687,246.6675,246.5193,246.6675,2732.0
2023-05-02 13:40:00,249.67,249.67,249.61,249.62,364.0,246.6378,246.6378,246.5786,246.5885,364.0
2023-05-02 13:45:00,249.57,249.73,249.52,249.73,2870.0,246.5391,246.6971,246.4897,246.6971,2870.0
2023-05-02 13:50:00,249.82,250.15,249.76,250.02,2774.0,246.786,247.112,246.7268,246.9836,2774.0
2023-05-02 13:55:00,250.03,250.03,249.83,249.83,2809.0,246.9935,246.9935,246.7959,246.7959,2809.0
2023-05-02 14:00:00,249.89,249.89,249.56,249.68,4453.0,246.8552,246.8552,246.5292,246.6477,4453.0
2023-05-02 14:05:00,249.77,249.77,249.66,249.67,4304.0,246.7366,246.7366,246.628,246.6378,4304.0
2023-05-02 14:10:00,249.69,249.73,249.41,249.41,1607.0,246.6576,246.6971,246.381,246.381,1607.0
2023-05-02 14:15:00,249.34,249.49,249.24,249.49,2444.0,246.3119,246.46,246.2131,246.46,2444.0
2023-05-02 14:20:00,249.49,249.49,249.24,249.26,16367.0,246.46,246.46,246.2131,246.2328,16367.0
2023-05-02 14:25:00,249.27,249.45,249.23,249.45,19735.0,246.2427,246.4205,246.2032,246.4205,19735.0
2023-05-02 14:30:00,249.38,249.48,249.29,249.3,9886.0,246.3514,246.4502,246.2625,246.2723,9886.0
2023-05-02 14:35:00,249.41,249.61,249.41,249.6,3341.0,246.381,246.5786,246.381,246.5687,3341.0
2023-05-02 14:40:00,249.53,249.6,249.32,249.53,6702.0,246.4995,246.5687,246.2921,246.4995,6702.0
2023-05-02 14:45:00,249.59,249.77,249.54,249.76,7067.0,246.5588,246.7366,246.5094,246.7268,7067.0
2023-05-02 14:50:00,249.73,249.89,249.73,249.79,5113.0,246.6971,246.8552,246.6971,246.7564,5113.0
2023-05-02 14:55:00,249.84,249.91,249.79,249.87,5969.0,246.8058,246.8749,246.7564,246.8354,5969.0
2023-05-02 15:00:00,249.9,249.93,249.52,249.59,6331.0,246.8651,246.8947,246.4897,246.5588,6331.0
2023-05-02 15:05:00,249.67,249.83,249.65,249.83,3943.0,246.6378,246.7959,246.6181,246.7959,3943.0
2023-05-02 15:10:00,249.89,250.17,249.89,250.08,7925.0,246.8552,247.1318,246.8552,247.0429,7925.0
2023-05-02 15:15:00,250.11,250.11,249.7,249.82,6206.0,247.0725,247.0725,246.6675,246.786,6206.0
2023-05-02 15:20:00,249.83,249.94,249.72,249.87,8323.0,246.7959,246.9046,246.6872,246.8354,8323.0
2023-05-02 15:25:00,249.87,249.93,249.81,249.83,2240.0,246.8354,246.8947,246.7761,246.7959,2240.0
2023-05-02 15:30:00,249.86,249.86,249.54,249.55,6168.0,246.8255,246.8255,246.5094,246.5193,6168.0
2023-05-02 15:35:00,249.56,249.7,249.5,249.67,6617.0,246.5292,246.6675,246.4699,246.6378,6617.0
2023-05-02 15:40:00,249.67,249.75,249.48,249.54,11358.0,246.6378,246.7169,246.4502,246.5094,11358.0
2023-05-02 15:45:00,249.53,249.54,249.22,249.3,10449.0,246.4995,246.5094,246.1933,246.2723,10449.0
2023-05-02 15:50:00,249.26,249.71,249.23,249.69,2755.0,246.2328,246.6774,246.2032,246.6576,2755.0
2023-05-02 15:55:00,249.62,249.71,249.38,249.46,11292.0,246.5885,246.6774,246.3514,246.4304,11292.0
2023-05-03 09:30:00,249.49,250.07,249.49,249.89,22522.0,246.46,247.033,246.46,246.8552,22522.0
2023-05-03 09:35:00,250.05,250.26,250.05,250.12,2257.0,247.0132,247.2207,247.0132,247.0824,2257.0
2023-05-03 09:40:00,250.13,250.35,250.0,250.29,5635.0,247.0923,247.3096,246.9638,247.2503,5635.0
2023-05-03 09:45:00,250.37,250.42,250.16,250.28,3887.0,247.3293,247.3787,247.1219,247.2404,3887.0
2023-05-03 09:50:00,250.29,250.81,250.29,250.66,5275.0,247.2503,247.764,247.2503,247.6158,5275.0
2023-05-03 09:55:00,250.81,250.84,250.64,250.71,2546.0,247.764,247.7936,247.5961,247.6652,2546.0
2023-05-03 10:00:00,250.71,250.81,250.42,250.45,8735.0,247.6652,247.764,247.3787,247.4084,8735.0
2023-05-03 10:05:00,250.53,250.53,250.27,250.34,2752.0,247.4874,247.4874,247.2306,247.2997,2752.0
2023-05-03 10:10:00,250.31,250.32,250.1,250.21,2065.0,247.2701,247.28,247.0626,247.1713,2065.0
2023-05-03 10:15:00,250.17,250.5,250.17,250.37,3701.0,247.1318,247.4578,247.1318,247.3293,3701.0
2023-05-03 10:20:00,250.36,250.5,250.36,250.49,5579.0,247.3195,247.4578,247.3195,247.4479,5579.0
2023-05-03 10:25:00,250.3,250.31,250.0,250.0,10078.0,247.2602,247.2701,246.9638,246.9638,10078.0
2023-05-03 10:30:00,250.02,250.22,250.01,250.22,2274.0,246.9836,247.1812,246.9737,247.1812,2274.0
2023-05-03 10:35:00,250.16,250.19,250.06,250.06,2124.0,247.1219,247.1515,247.0231,247.0231,2124.0
2023-05-03 10:40:00,249.98,250.31,249.97,250.23,5833.0,246.9441,247.2701,246.9342,247.191,5833.0
2023-05-03 10:45:00,250.26,250.26,249.87,250.19,4957.0,247.2207,247.2207,246.8354,247.1515,4957.0
2023-05-03 10:50:00,250.21,250.26,249.92,249.99,1354.0,247.1713,247.2207,246.8848,246.954,1354.0
2023-05-03 10:55:00,250.02,250.15,249.88,250.0,2558.0,246.9836,247.112,246.8453,246.9638,2558.0
2023-05-03 11:00:00,249.92,249.92,249.68,249.84,11979.0,246.8848,246.8848,246.6477,246.8058,11979.0
2023-05-03 11:05:00,249.92,249.92,249.61,249.78,8684.0,246.8848,246.8848,246.5786,246.7465,8684.0
2023-05-03 11:10:00,249.71,249.97,249.66,249.97,1627.0,246.6774,246.9342,246.628,246.9342,1627.0
2023-05-03 11:15:00,249.94,250.04,249.85,250.02,3193.0,246.9046,247.0034,246.8157,246.9836,3193.0
2023-05-03 11:20:00,250.01,250.05,249.97,249.98,888.0,246.9737,247.0132,246.9342,246.9441,888.0
2023-05-03 11:25:00,249.94,249.98,249.7,249.87,2556.0,246.9046,246.9441,246.6675,246.8354,2556.0
2023-05-03 11:30:00,249.73,249.83,249.68,249.79,10593.0,246.6971,246.7959,246.6477,246.7564,10593.0
2023-05-03 11:35:00,249.82,250.0,249.82,250.0,4562.0,246.786,246.9638,246.786,246.9638,4562.0
2023-05-03 11:40:00,249.97,250.02,249.84,249.85,8493.0,246.9342,246.9836,246.8058,246.8157,8493.0
2023-05-03 11:45:00,249.89,250.06,249.89,249.99,2158.0,246.8552,247.0231,246.8552,246.954,2158.0
2023-05-03 11:50:00,250.12,250.21,250.12,250.16,6391.0,247.0824,247.1713,247.0824,247.1219,6391.0
2023-05-03 11:55:00,250.28,250.41,250.23,250.35,13223.0,247.2404,247.3689,247.191,247.3096,13223.0
2023-05-03 12:00:00,250.3,250.31,250.25,250.31,2957.0,247.2602,247.2701,247.2108,247.2701,2957.0
2023-05-03 12:05:00,250.3,250.39,250.27,250.33,4581.0,247.2602,247.3491,247.2306,247.2898,4581.0
2023-05-03 12:10:00,250.22,250.29,250.16,250.29,3377.0,247.1812,247.2503,247.1219,247.2503,3377.0
2023-05-03 12:15:00,250.21,250.25,250.0,250.0,8315.0,247.1713,247.2108,246.9638,246.9638,8315.0
2023-05-03 12:20:00,249.98,250.2,249.91,250.17,2314.0,246.9441,247.1614,246.8749,247.1318,2314.0
2023-05-03 12:25:00,250.15,250.36,250.15,250.36,4994.0,247.112,247.3195,247.112,247.3195,4994.0
2023-05-03 12:30:00,250.29,250.33,250.27,250.29,5773.0,247.2503,247.2898,247.2306,247.2503,5773.0
2023-05-03 12:35:00,250.17,250.2,250.08,250.08,1586.0,247.1318,247.1614,247.0429,247.0429,1586.0
2023-05-03 12:40:00,250.17,250.26,250.16,250.25,1426.0,247.1318,247.2207,247.1219,247.2108,1426.0
2023-05-03 12:45:00,250.26,250.35,250.19,250.32,2406.0,247.2207,247.3096,247.1515,247.28,2406.0
2023-05-03 12:50:00,250.35,250.53,250.35,250.45,2766.0,247.3096,247.4874,247.3096,247.4084,2766.0
2023-05-03 12:55:00,250.41,250.6,250.38,250.59,2284.0,247.3689,247.5566,247.3392,247.5467,2284.0
2023-05-03 13:00:00,250.58,250.62,250.5,250.61,2074.0,247.5368,247.5763,247.4578,247.5664,2074.0
2023-05-03 13:05:00,250.57,250.61,250.5,250.54,1716.0,247.5269,247.5664,247.4578,247.4973,1716.0
2023-05-03 13:10:00,250.5,250.57,250.4,250.47,5433.0,247.4578,247.5269,247.359,247.4281,5433.0
2023-05-03 13:15:00,250.54,250.57,250.44,250.52,2606.0,247.4973,247.5269,247.3985,247.4775,2606.0
2023-05-03 13:20:00,250.57,250.65,250.47,250.63,1011.0,247.5269,247.6059,247.4281,247.5862,1011.0
2023-05-03 13:25:00,250.64,250.77,250.6,250.71,3173.0,247.5961,247.7245,247.5566,247.6652,3173.0
2023-05-03 13:30:00,250.75,250.78,250.64,250.65,7312.0,247.7047,247.7344,247.5961,247.6059,7312.0
2023-05-03 13:35:00,250.61,250.68,250.55,250.61,1655.0,247.5664,247.6356,247.5072,247.5664,1655.0
2023-05-03 13:40:00,250.59,250.76,250.59,250.72,1490.0,247.5467,247.7146,247.5467,247.6751,1490.0
2023-05-03 13:45:00,250.68,250.71,250.46,250.46,1971.0,247.6356,247.6652,247.4183,247.4183,1971.0
2023-05-03 13:50:00,250.55,250.55,250.44,250.45,1500.0,247.5072,247.5072,247.3985,247.4084,1500.0
2023-05-03 13:55:00,250.46,250.63,250.45,250.53,3728.0,247.4183,247.5862,247.4084,247.4874,3728.0
2023-05-03 14:00:00,250.56,251.43,250.22,250.37,9709.0,247.517,248.3765,247.1812,247.3293,9709.0
2023-05-03 14:05:00,250.69,250.92,249.99,250.51,4285.0,247.6455,247.8727,246.954,247.4676,4285.0
2023-05-03 14:10:00,250.53,250.62,250.16,250.6,4877.0,247.4874,247.5763,247.1219,247.5566,4877.0
2023-05-03 14:15:00,250.72,251.21,250.71,251.21,7977.0,247.6751,248.1591,247.6652,248.1591,7977.0
2023-05-03 14:20:00,251.03,251.6,251.03,251.53,4505.0,247.9813,248.5444,247.9813,248.4753,4505.0
2023-05-03 14:25:00,251.32,251.78,251.28,251.32,5657.0,248.2678,248.7222,248.2283,248.2678,5657.0
2023-05-03 14:30:00,251.38,251.38,250.74,250.74,4819.0,248.3271,248.3271,247.6949,247.6949,4819.0
2023-05-03 14:35:00,250.26,251.38,249.73,251.38,8282.0,247.2207,248.3271,246.6971,248.3271,8282.0
2023-05-03 14:40:00,251.45,252.1,250.59,250.74,5417.0,248.3962,249.0383,247.5467,247.6949,5417.0
2023-05-03 14:45:00,251.02,251.44,250.77,250.9,16496.0,247.9715,248.3864,247.7245,247.8529,16496.0
2023-05-03 14:50:00,250.76,250.94,249.88,250.79,4346.0,247.7146,247.8924,246.8453,247.7442,4346.0
2023-05-03 14:55:00,250.75,251.46,250.53,251.17,6931.0,247.7047,248.4061,247.4874,248.1196,6931.0
2023-05-03 15:00:00,251.06,251.17,250.47,250.75,5382.0,248.011,248.1196,247.4281,247.7047,5382.0
2023-05-03 15:05:00,250.9,251.59,249.88,249.94,6828.0,247.8529,248.5345,246.8453,246.9046,6828.0
2023-05-03 15:10:00,249.85,249.86,249.3,249.5,12822.0,246.8157,246.8255,246.2723,246.4699,12822.0
2023-05-03 15:15:00,249.22,249.85,249.08,249.73,13294.0,246.1933,246.8157,246.055,246.6971,13294.0
2023-05-03 15:20:00,249.42,249.77,248.77,249.57,9338.0,246.3909,246.7366,245.7488,246.5391,9338.0
2023-05-03 15:25:00,249.79,249.92,248.73,248.73,4630.0,246.7564,246.8848,245.7093,245.7093,4630.0
2023-05-03 15:30:00,248.74,248.82,248.24,248.57,10527.0,245.7191,245.7982,245.2252,245.5512,10527.0
2023-05-03 15:35:00,248.65,248.75,248.53,248.55,8154.0,245.6302,245.729,245.5117,245.5315,8154.0
2023-05-03 15:40:00,248.22,248.71,248.17,248.53,6898.0,245.2055,245.6895,245.1561,245.5117,6898.0
2023-05-03 15:45:00,248.41,248.48,248.15,248.18,6856.0,245.3932,245.4623,245.1363,245.1659,6856.0
2023-05-03 15:50:00,248.3,248.49,248.19,248.25,7687.0,245.2845,245.4722,245.1758,245.2351,7687.0
2023-05-03 15:55:00,248.27,248.45,248.05,248.15,11584.0,245.2549,245.4327,245.0375,245.1363,11584.0
2023-05-04 09:30:00,247.65,247.89,247.33,247.77,24307.0,244.6424,244.8795,244.3263,244.7609,24307.0
2023-05-04 09:35:00,247.76,248.0,247.76,247.88,2492.0,244.751,244.9881,244.751,244.8696,2492.0
2023-05-04 09:40:00,247.59,247.59,246.95,246.99,9912.0,244.5831,244.5831,243.9509,243.9904,9912.0
2023-05-04 09:45:00,246.97,247.04,246.77,246.99,4264.0,243.9706,244.0398,243.7731,243.9904,4264.0
2023-05-04 09:50:00,247.16,247.33,246.96,247.23,1978693.0,244.1583,244.3263,243.9608,244.2275,1978693.0
2023-05-04 09:55:00,247.37,247.5,247.26,247.26,25810.0,244.3658,244.4942,244.2571,244.2571,25810.0
2023-05-04 10:00:00,247.15,247.52,247.14,247.42,5606.0,244.1485,244.514,244.1386,244.4152,5606.0
2023-05-04 10:05:00,247.58,247.62,247.47,247.59,3735.0,244.5732,244.6127,244.4646,244.5831,3735.0
2023-05-04 10:10:00,247.49,247.57,247.22,247.22,1624.0,244.4843,244.5634,244.2176,244.2176,1624.0
2023-05-04 10:15:00,247.34,247.62,246.72,247.2,7007.0,244.3361,244.6127,243.7237,244.1978,7007.0
2023-05-04 10:20:00,247.17,247.31,246.5,246.82,5802.0,244.1682,244.3065,243.5063,243.8225,5802.0
2023-05-04 10:25:00,246.78,246.8,246.46,246.57,4835.0,243.7829,243.8027,243.4668,243.5755,4835.0
2023-05-04 10:30:00,246.45,246.73,246.28,246.73,5189.0,243.457,243.7336,243.289,243.7336,5189.0
2023-05-04 10:35:00,246.96,246.96,246.48,246.48,1779.0,243.9608,243.9608,243.4866,243.4866,1779.0
2023-05-04 10:40:00,246.52,246.85,246.52,246.71,4163.0,243.5261,243.8521,243.5261,243.7138,4163.0
2023-05-04 10:45:00,246.67,247.43,246.59,247.14,10927.0,243.6743,244.4251,243.5953,244.1386,10927.0
2023-05-04 10:50:00,247.03,247.27,246.84,247.27,8630.0,244.0299,244.267,243.8422,244.267,8630.0
2023-05-04 10:55:00,247.31,247.41,246.93,247.05,2579.0,244.3065,244.4053,243.9311,244.0497,2579.0
2023-05-04 11:00:00,246.92,247.1,246.82,246.83,11592.0,243.9212,244.0991,243.8225,243.8323,11592.0
2023-05-04 11:05:00,246.98,248.0,246.98,247.89,7735.0,243.9805,244.9881,243.9805,244.8795,7735.0
2023-05-04 11:10:00,247.67,247.95,247.54,247.95,2979.0,244.6621,244.9387,244.5337,244.9387,2979.0
2023-05-04 11:15:00,247.84,247.87,247.37,247.44,2428.0,244.8301,244.8597,244.3658,244.4349,2428.0
2023-05-04 11:20:00,247.31,247.45,247.23,247.23,2394.0,244.3065,244.4448,244.2275,244.2275,2394.0
2023-05-04 11:25:00,247.28,247.5,247.21,247.22,2073.0,244.2769,244.4942,244.2077,244.2176,2073.0
2023-05-04 11:30:00,247.21,247.35,247.13,247.31,9081.0,244.2077,244.346,244.1287,244.3065,9081.0
2023-05-04 11:35:00,247.34,247.42,247.25,247.42,5537.0,244.3361,244.4152,244.2472,244.4152,5537.0
2023-05-04 11:40:00,247.4,247.42,247.22,247.28,4143.0,244.3954,244.4152,244.2176,244.2769,4143.0
2023-05-04 11:45:00,247.15,247.15,246.93,246.94,2938.0,244.1485,244.1485,243.9311,243.941,2938.0
2023-05-04 11:50:00,246.76,246.77,246.61,246.71,8505.0,243.7632,243.7731,243.615,243.7138,8505.0
2023-05-04 11:55:00,246.73,246.91,246.61,246.89,9687.0,243.7336,243.9114,243.615,243.8916,9687.0
2023-05-04 12:00:00,246.83,246.84,246.63,246.67,1473.0,243.8323,243.8422,243.6348,243.6743,1473.0
2023-05-04 12:05:00,246.72,246.72,246.41,246.48,1433.0,243.7237,243.7237,243.4174,243.4866,1433.0
2023-05-04 12:10:00,246.51,246.63,246.4,246.63,6149.0,243.5162,243.6348,243.4076,243.6348,6149.0
2023-05-04 12:15:00,246.65,246.88,246.65,246.86,1665.0,243.6545,243.8817,243.6545,243.862,1665.0
2023-05-04 12:20:00,246.96,247.2,246.92,247.19,1349.0,243.9608,244.1978,243.9212,244.188,1349.0
2023-05-04 12:25:00,247.14,247.25,247.14,247.24,30343.0,244.1386,244.2472,244.1386,244.2374,30343.0
2023-05-04 12:30:00,247.3,247.3,247.0,247.07,4004.0,244.2966,244.2966,244.0003,244.0694,4004.0
2023-05-04 12:35:00,247.04,247.22,247.04,247.09,7510.0,244.0398,244.2176,244.0398,244.0892,7510.0
2023-05-04 12:40:00,247.19,247.21,246.94,246.94,3565.0,244.188,244.2077,243.941,243.941,3565.0
2023-05-04 12:45:00,246.87,247.09,246.82,246.98,3831.0,243.8719,244.0892,243.8225,243.9805,3831.0
2023-05-04 12:50:00,247.14,247.17,246.96,247.13,4726.0,244.1386,244.1682,243.9608,244.1287,4726.0
2023-05-04 12:55:00,247.21,247.62,247.21,247.62,1768.0,244.2077,244.6127,244.2077,244.6127,1768.0
2023-05-04 13:00:00,247.62,247.62,247.49,247.61,4376.0,244.6127,244.6127,244.4843,244.6029,4376.0
2023-05-04 13:05:00,247.57,247.81,247.57,247.78,7900.0,244.5634,244.8004,244.5634,244.7708,7900.0
2023-05-04 13:10:00,247.77,247.84,247.72,247.75,2430.0,244.7609,244.8301,244.7115,244.7412,2430.0
2023-05-04 13:15:00,247.82,248.15,247.78,247.99,4968.0,244.8103,245.1363,244.7708,244.9783,4968.0
2023-05-04 13:20:00,248.02,248.26,247.91,248.16,3661.0,245.0079,245.245,244.8992,245.1462,3661.0
2023-05-04 13:25:00,248.13,248.13,247.64,248.01,4782.0,245.1166,245.1166,244.6325,244.998,4782.0
2023-05-04 13:30:00,248.0,248.33,247.99,248.33,2975.0,244.9881,245.3141,244.9783,245.3141,2975.0
2023-05-04 13:35:00,248.27,248.27,248.0,248.02,3354.0,245.2549,245.2549,244.9881,245.0079,3354.0
2023-05-04 13:40:00,248.0,248.02,247.75,247.82,4396.0,244.9881,245.0079,244.7412,244.8103,4396.0
2023-05-04 13:45:00,247.81,247.88,247.67,247.76,3904.0,244.8004,244.8696,244.6621,244.751,3904.0
2023-05-04 13:50:00,247.77,247.82,247.61,247.67,4975.0,244.7609,244.8103,244.6029,244.6621,4975.0
2023-05-04 13:55:00,247.72,247.86,247.66,247.79,4026.0,244.7115,244.8498,244.6523,244.7807,4026.0
2023-05-04 14:00:00,247.86,247.91,247.66,247.66,3843.0,244.8498,244.8992,244.6523,244.6523,3843.0
2023-05-04 14:05:00,247.75,247.77,247.61,247.77,2591.0,244.7412,244.7609,244.6029,244.7609,2591.0
2023-05-04 14:10:00,247.76,247.85,247.56,247.64,9804.0,244.751,244.84,244.5535,244.6325,9804.0
2023-05-04 14:15:00,247.65,247.79,247.53,247.67,13439.0,244.6424,244.7807,244.5238,244.6621,13439.0
2023-05-04 14:20:00,247.67,247.69,247.35,247.41,2716.0,244.6621,244.6819,244.346,244.4053,2716.0
2023-05-04 14:25:00,247.44,247.44,247.05,247.09,6522.0,244.4349,244.4349,244.0497,244.0892,6522.0
2023-05-04 14:30:00,246.99,247.02,246.77,247.0,22312.0,243.9904,244.02,243.7731,244.0003,22312.0
2023-05-04 14:35:00,247.15,247.3,246.92,247.08,9906.0,244.1485,244.2966,243.9212,244.0793,9906.0
2023-05-04 14:40:00,246.86,247.05,246.85,247.05,2636.0,243.862,244.0497,243.8521,244.0497,2636.0
2023-05-04 14:45:00,246.97,247.08,246.9,246.94,5942.0,243.9706,244.0793,243.9015,243.941,5942.0
2023-05-04 14:50:00,246.81,246.94,246.74,246.93,3015.0,243.8126,243.941,243.7434,243.9311,3015.0
2023-05-04 14:55:00,246.98,247.11,246.85,247.01,9229.0,243.9805,244.1089,243.8521,244.0102,9229.0
2023-05-04 15:00:00,247.18,247.29,247.08,247.29,1896.0,244.1781,244.2868,244.0793,244.2868,1896.0
2023-05-04 15:05:00,247.27,247.63,247.27,247.37,5352.0,244.267,244.6226,244.267,244.3658,5352.0
2023-05-04 15:10:00,247.4,247.4,246.95,246.95,5464.0,244.3954,244.3954,243.9509,243.9509,5464.0
2023-05-04 15:15:00,246.91,246.91,246.66,246.77,5849.0,243.9114,243.9114,243.6644,243.7731,5849.0
2023-05-04 15:20:00,246.75,246.94,246.69,246.91,7036.0,243.7533,243.941,243.694,243.9114,7036.0
2023-05-04 15:25:00,246.92,247.15,246.91,247.12,6557.0,243.9212,244.1485,243.9114,244.1188,6557.0
2023-05-04 15:30:00,247.19,247.49,247.19,247.44,4898.0,244.188,244.4843,244.188,244.4349,4898.0
2023-05-04 15:35:00,247.49,247.73,247.49,247.53,10794.0,244.4843,244.7214,244.4843,244.5238,10794.0
2023-05-04 15:40:00,247.53,247.59,247.11,247.13,9025.0,244.5238,244.5831,244.1089,244.1287,9025.0
2023-05-04 15:45:00,246.94,247.27,246.87,247.26,9367.0,243.941,244.267,243.8719,244.2571,9367.0
2023-05-04 15:50:00,247.23,247.23,246.89,246.99,12816.0,244.2275,244.2275,243.8916,243.9904,12816.0
2023-05-04 15:55:00,246.97,247.12,246.82,247.0,15218.0,243.9706,244.1188,243.8225,244.0003,15218.0
2023-05-05 09:30:00,248.99,249.72,248.99,249.57,28254.0,245.9661,246.6872,245.9661,246.5391,28254.0
2023-05-05 09:35:00,249.6,249.77,249.56,249.77,4427.0,246.5687,246.7366,246.5292,246.7366,4427.0
2023-05-05 09:40:00,249.84,250.08,249.79,249.9,7152.0,246.8058,247.0429,246.7564,246.8651,7152.0
2023-05-05 09:45:00,250.07,250.09,249.7,249.97,5539.0,247.033,247.0527,246.6675,246.9342,5539.0
2023-05-05 09:50:00,250.02,250.06,249.86,249.86,1917.0,246.9836,247.0231,246.8255,246.8255,1917.0
2023-05-05 09:55:00,249.86,250.18,249.85,250.18,5109.0,246.8255,247.1417,246.8157,247.1417,5109.0
2023-05-05 10:00:00,250.31,250.37,250.23,250.27,8788.0,247.2701,247.3293,247.191,247.2306,8788.0
2023-05-05 10:05:00,250.29,250.65,250.26,250.64,12274.0,247.2503,247.6059,247.2207,247.5961,12274.0
2023-05-05 10:10:00,250.68,250.74,250.56,250.74,8622.0,247.6356,247.6949,247.517,247.6949,8622.0
2023-05-05 10:15:00,250.73,250.87,250.73,250.85,3589.0,247.685,247.8233,247.685,247.8035,3589.0
2023-05-05 10:20:00,250.94,250.96,250.66,250.76,7987.0,247.8924,247.9122,247.6158,247.7146,7987.0
2023-05-05 10:25:00,250.72,250.79,250.6,250.79,2259.0,247.6751,247.7442,247.5566,247.7442,2259.0
2023-05-05 10:30:00,250.79,251.06,250.79,251.06,5058.0,247.7442,248.011,247.7442,248.011,5058.0
2023-05-05 10:35:00,251.13,251.43,251.13,251.43,1810.0,248.0801,248.3765,248.0801,248.3765,1810.0
2023-05-05 10:40:00,251.41,251.56,251.3,251.4,6249.0,248.3567,248.5049,248.2481,248.3468,6249.0
2023-05-05 10:45:00,251.34,251.35,251.31,251.35,826.0,248.2876,248.2974,248.2579,248.2974,826.0
2023-05-05 10:50:00,251.25,251.3,251.15,251.24,12386.0,248.1987,248.2481,248.0999,248.1888,12386.0
2023-05-05 10:55:00,251.24,251.24,250.94,251.0,3370.0,248.1888,248.1888,247.8924,247.9517,3370.0
2023-05-05 11:00:00,251.03,251.15,251.03,251.08,1693.0,247.9813,248.0999,247.9813,248.0307,1693.0
2023-05-05 11:05:00,251.2,251.26,250.97,251.01,3753.0,248.1493,248.2085,247.9221,247.9616,3753.0
2023-05-05 11:10:00,250.95,251.17,250.85,251.14,2233.0,247.9023,248.1196,247.8035,248.09,2233.0
2023-05-05 11:15:00,251.11,251.15,250.8,250.82,1964.0,248.0604,248.0999,247.7541,247.7739,1964.0
2023-05-05 11:20:00,250.95,250.99,250.88,250.98,1540.0,247.9023,247.9418,247.8332,247.9319,1540.0
2023-05-05 11:25:00,251.08,251.23,251.08,251.21,5275.0,248.0307,248.1789,248.0307,248.1591,5275.0
2023-05-05 11:30:00,251.25,251.25,251.11,251.23,11605.0,248.1987,248.1987,248.0604,248.1789,11605.0
2023-05-05 11:35:00,251.19,251.19,251.09,251.11,2163.0,248.1394,248.1394,248.0406,248.0604,2163.0
2023-05-05 11:40:00,251.11,251.12,250.95,251.12,9182.0,248.0604,248.0702,247.9023,248.0702,9182.0
2023-05-05 11:45:00,251.09,251.22,251.01,251.11,6090.0,248.0406,248.169,247.9616,248.0604,6090.0
2023-05-05 11:50:00,251.16,251.16,250.96,250.97,5537.0,248.1098,248.1098,247.9122,247.9221,5537.0
2023-05-05 11:55:00,250.93,250.99,250.89,250.98,4559.0,247.8825,247.9418,247.843,247.9319,4559.0
2023-05-05 12:00:00,251.1,251.1,250.93,250.98,3790.0,248.0505,248.0505,247.8825,247.9319,3790.0
2023-05-05 12:05:00,250.85,250.9,250.77,250.9,3402.0,247.8035,247.8529,247.7245,247.8529,3402.0
2023-05-05 12:10:00,250.9,250.93,250.83,250.89,3144.0,247.8529,247.8825,247.7838,247.843,3144.0
2023-05-05 12:15:00,250.79,250.94,250.79,250.86,3251.0,247.7442,247.8924,247.7442,247.8134,3251.0
2023-05-05 12:20:00,250.88,251.11,250.88,251.04,11273.0,247.8332,248.0604,247.8332,247.9912,11273.0
2023-05-05 12:25:00,250.99,250.99,250.75,250.87,3475.0,247.9418,247.9418,247.7047,247.8233,3475.0
2023-05-05 12:30:00,250.88,250.96,250.85,250.96,4113.0,247.8332,247.9122,247.8035,247.9122,4113.0
2023-05-05 12:35:00,250.96,250.98,250.89,250.91,4083.0,247.9122,247.9319,247.843,247.8628,4083.0
2023-05-05 12:40:00,250.92,251.01,250.91,250.96,1812.0,247.8727,247.9616,247.8628,247.9122,1812.0
2023-05-05 12:45:00,250.97,250.99,250.71,250.74,2847.0,247.9221,247.9418,247.6652,247.6949,2847.0
2023-05-05 12:50:00,250.79,251.0,250.78,250.91,2414.0,247.7442,247.9517,247.7344,247.8628,2414.0
2023-05-05 12:55:00,250.97,251.2,250.88,251.19,2380.0,247.9221,248.1493,247.8332,248.1394,2380.0
2023-05-05 13:00:00,251.18,251.23,251.16,251.19,3430.0,248.1295,248.1789,248.1098,248.1394,3430.0
2023-05-05 13:05:00,251.18,251.24,251.13,251.24,1805.0,248.1295,248.1888,248.0801,248.1888,1805.0
2023-05-05 13:10:00,251.19,251.33,251.19,251.27,3109.0,248.1394,248.2777,248.1394,248.2184,3109.0
2023-05-05 13:15:00,251.27,251.31,251.18,251.22,4190.0,248.2184,248.2579,248.1295,248.169,4190.0
2023-05-05 13:20:00,251.27,251.4,251.24,251.34,3637.0,248.2184,248.3468,248.1888,248.2876,3637.0
2023-05-05 13:25:00,251.29,251.47,251.29,251.47,2509.0,248.2382,248.416,248.2382,248.416,2509.0
2023-05-05 13:30:00,251.5,251.64,251.5,251.59,3258.0,248.4456,248.5839,248.4456,248.5345,3258.0
2023-05-05 13:35:00,251.58,251.68,251.57,251.61,4257.0,248.5247,248.6234,248.5148,248.5543,4257.0
2023-05-05 13:40:00,251.63,251.72,251.57,251.69,9617.0,248.574,248.663,248.5148,248.6333,9617.0
2023-05-05 13:45:00,251.73,251.73,251.61,251.65,7609.0,248.6728,248.6728,248.5543,248.5938,7609.0
2023-05-05 13:50:00,251.74,251.76,251.68,251.71,7581.0,248.6827,248.7025,248.6234,248.6531,7581.0
2023-05-05 13:55:00,251.7,251.76,251.65,251.73,2819.0,248.6432,248.7025,248.5938,248.6728,2819.0
2023-05-05 14:00:00,251.79,251.9,251.72,251.9,5863.0,248.7321,248.8408,248.663,248.8408,5863.0
2023-05-05 14:05:00,251.84,251.92,251.83,251.9,16410.0,248.7815,248.8605,248.7716,248.8408,16410.0
2023-05-05 14:10:00,251.84,251.89,251.61,251.61,14628.0,248.7815,248.8309,248.5543,248.5543,14628.0
2023-05-05 14:15:00,251.71,251.72,251.58,251.65,3590.0,248.6531,248.663,248.5247,248.5938,3590.0
2023-05-05 14:20:00,251.66,251.78,251.66,251.76,4623.0,248.6037,248.7222,248.6037,248.7025,4623.0
2023-05-05 14:25:00,251.88,252.11,251.87,252.07,6939.0,248.821,249.0482,248.8111,249.0087,6939.0
2023-05-05 14:30:00,252.06,252.19,252.06,252.09,7297.0,248.9988,249.1272,248.9988,249.0285,7297.0
2023-05-05 14:35:00,252.11,252.19,252.09,252.17,21990.0,249.0482,249.1272,249.0285,249.1075,21990.0
2023-05-05 14:40:00,252.21,252.34,252.19,252.34,6283.0,249.147,249.2754,249.1272,249.2754,6283.0
2023-05-05 14:45:00,252.39,252.41,252.32,252.41,2262.0,249.3248,249.3446,249.2557,249.3446,2262.0
2023-05-05 14:50:00,252.47,252.61,252.47,252.61,3149.0,249.4038,249.5421,249.4038,249.5421,3149.0
2023-05-05 14:55:00,252.64,252.84,252.5,252.54,15296.0,249.5718,249.7694,249.4335,249.473,15296.0
2023-05-05 15:00:00,252.58,252.58,252.4,252.55,4044.0,249.5125,249.5125,249.3347,249.4829,4044.0
2023-05-05 15:05:00,252.58,252.67,252.52,252.64,4380.0,249.5125,249.6014,249.4532,249.5718,4380.0
2023-05-05 15:10:00,252.66,252.66,252.44,252.46,5291.0,249.5915,249.5915,249.3742,249.394,5291.0
2023-05-05 15:15:00,252.45,252.55,252.29,252.29,5308.0,249.3841,249.4829,249.226,249.226,5308.0
2023-05-05 15:20:00,252.29,252.46,252.13,252.36,6733.0,249.226,249.394,249.068,249.2952,6733.0
2023-05-05 15:25:00,252.39,252.5,252.32,252.49,5363.0,249.3248,249.4335,249.2557,249.4236,5363.0
2023-05-05 15:30:00,252.48,252.52,252.34,252.44,8564.0,249.4137,249.4532,249.2754,249.3742,8564.0
2023-05-05 15:35:00,252.33,252.43,252.33,252.33,3230.0,249.2655,249.3643,249.2655,249.2655,3230.0
2023-05-05 15:40:00,252.3,252.44,252.3,252.42,2791.0,249.2359,249.3742,249.2359,249.3545,2791.0
2023-05-05 15:45:00,252.38,252.4,252.19,252.24,8222.0,249.3149,249.3347,249.1272,249.1766,8222.0
2023-05-05 15:50:00,252.21,252.22,252.09,252.15,5443.0,249.147,249.1569,249.0285,249.0877,5443.0
2023-05-05 15:55:00,252.11,252.16,251.93,252.09,8908.0,249.0482,249.0976,248.8704,249.0285,8908.0
2023-05-08 09:30:00,252.09,252.18,251.89,252.05,37620.0,249.0285,249.1174,248.8309,248.9889,37620.0
2023-05-08 09:35:00,251.98,252.18,251.85,252.03,9840.0,248.9198,249.1174,248.7914,248.9692,9840.0
2023-05-08 09:40:00,252.09,252.18,251.8,251.84,5092.0,249.0285,249.1174,248.742,248.7815,5092.0
2023-05-08 09:45:00,251.84,251.93,251.69,251.86,6031.0,248.7815,248.8704,248.6333,248.8013,6031.0
2023-05-08 09:50:00,251.82,251.85,251.51,251.54,7948.0,248.7617,248.7914,248.4555,248.4851,7948.0
2023-05-08 09:55:00,251.52,251.72,251.5,251.63,7258.0,248.4654,248.663,248.4456,248.574,7258.0
2023-05-08 10:00:00,251.67,251.97,251.58,251.86,9308.0,248.6136,248.9099,248.5247,248.8013,9308.0
2023-05-08 10:05:00,251.85,251.94,251.64,251.68,9443.0,248.7914,248.8803,248.5839,248.6234,9443.0
2023-05-08 10:10:00,251.73,251.76,251.6,251.6,3855.0,248.6728,248.7025,248.5444,248.5444,3855.0
2023-05-08 10:15:00,251.74,251.89,251.54,251.88,1998.0,248.6827,248.8309,248.4851,248.821,1998.0
2023-05-08 10:20:00,251.93,251.97,251.82,251.85,2346.0,248.8704,248.9099,248.7617,248.7914,2346.0
2023-05-08 10:25:00,251.87,251.87,251.64,251.64,3251.0,248.8111,248.8111,248.5839,248.5839,3251.0
2023-05-08 10:30:00,251.77,251.85,251.5,251.5,4108.0,248.7123,248.7914,248.4456,248.4456,4108.0
2023-05-08 10:35:00,251.44,251.61,251.44,251.57,3209.0,248.3864,248.5543,248.3864,248.5148,3209.0
2023-05-08 10:40:00,251.66,251.87,251.62,251.72,10224.0,248.6037,248.8111,248.5642,248.663,10224.0
2023-05-08 10:45:00,251.86,252.12,251.8,252.08,21448.0,248.8013,249.0581,248.742,249.0186,21448.0
2023-05-08 10:50:00,252.07,252.1,251.99,252.05,11095.0,249.0087,249.0383,248.9297,248.9889,11095.0
2023-05-08 10:55:00,252.12,252.18,252.0,252.01,130694.0,249.0581,249.1174,248.9396,248.9494,130694.0
2023-05-08 11:00:00,252.05,252.15,252.05,252.1,6508.0,248.9889,249.0877,248.9889,249.0383,6508.0
2023-05-08 11:05:00,252.01,252.17,252.01,252.15,33936.0,248.9494,249.1075,248.9494,249.0877,33936.0
2023-05-08 11:10:00,252.2,252.29,252.09,252.18,83244.0,249.1371,249.226,249.0285,249.1174,83244.0
2023-05-08 11:15:00,252.15,252.18,252.03,252.18,7455.0,249.0877,249.1174,248.9692,249.1174,7455.0
2023-05-08 11:20:00,252.15,252.15,252.01,252.12,3091.0,249.0877,249.0877,248.9494,249.0581,3091.0
2023-05-08 11:25:00,252.07,252.09,251.96,251.97,32502.0,249.0087,249.0285,248.9,248.9099,32502.0
2023-05-08 11:30:00,251.86,252.02,251.72,252.02,3137.0,248.8013,248.9593,248.663,248.9593,3137.0
2023-05-08 11:35:00,251.97,252.05,251.97,251.98,1781.0,248.9099,248.9889,248.9099,248.9198,1781.0
2023-05-08 11:40:00,252.05,252.17,252.0,252.17,16704.0,248.9889,249.1075,248.9396,249.1075,16704.0
2023-05-08 11:45:00,252.13,252.31,252.1,252.22,6256.0,249.068,249.2458,249.0383,249.1569,6256.0
2023-05-08 11:50:00,252.18,252.42,252.17,252.39,19117.0,249.1174,249.3545,249.1075,249.3248,19117.0
2023-05-08 11:55:00,252.41,252.45,252.3,252.45,46116.0,249.3446,249.3841,249.2359,249.3841,46116.0
2023-05-08 12:00:00,252.45,252.51,252.34,252.36,4769.0,249.3841,249.4434,249.2754,249.2952,4769.0
2023-05-08 12:05:00,252.36,252.46,252.32,252.46,3747.0,249.2952,249.394,249.2557,249.394,3747.0
2023-05-08 12:10:00,252.37,252.39,252.26,252.26,1615.0,249.3051,249.3248,249.1964,249.1964,1615.0
2023-05-08 12:15:00,252.23,252.3,252.12,252.3,5816.0,249.1668,249.2359,249.0581,249.2359,5816.0
2023-05-08 12:20:00,252.26,252.36,252.21,252.31,2667.0,249.1964,249.2952,249.147,249.2458,2667.0
2023-05-08 12:25:00,252.3,252.31,252.19,252.26,14816.0,249.2359,249.2458,249.1272,249.1964,14816.0
2023-05-08 12:30:00,252.3,252.32,252.29,252.32,596.0,249.2359,249.2557,249.226,249.2557,596.0
2023-05-08 12:35:00,252.16,252.35,252.15,252.35,3474.0,249.0976,249.2853,249.0877,249.2853,3474.0
2023-05-08 12:40:00,252.32,252.36,252.24,252.35,4295.0,249.2557,249.2952,249.1766,249.2853,4295.0
2023-05-08 12:45:00,252.21,252.33,252.2,252.26,4637.0,249.147,249.2655,249.1371,249.1964,4637.0
2023-05-08 12:50:00,252.28,252.4,252.27,252.39,1808.0,249.2162,249.3347,249.2063,249.3248,1808.0
2023-05-08 12:55:00,252.33,252.45,252.32,252.44,1713.0,249.2655,249.3841,249.2557,249.3742,1713.0
2023-05-08 13:00:00,252.43,252.45,252.26,252.26,4198.0,249.3643,249.3841,249.1964,249.1964,4198.0
2023-05-08 13:05:00,252.28,252.43,252.19,252.43,2380.0,249.2162,249.3643,249.1272,249.3643,2380.0
2023-05-08 13:10:00,252.44,252.54,252.44,252.52,4325.0,249.3742,249.473,249.3742,249.4532,4325.0
2023-05-08 13:15:00,252.53,252.57,252.49,252.55,222591.0,249.4631,249.5026,249.4236,249.4829,222591.0
2023-05-08 13:20:00,252.55,252.58,252.43,252.44,5162.0,249.4829,249.5125,249.3643,249.3742,5162.0
2023-05-08 13:25:00,252.44,252.5,252.44,252.49,1882.0,249.3742,249.4335,249.3742,249.4236,1882.0
2023-05-08 13:30:00,252.57,252.68,252.56,252.67,2132.0,249.5026,249.6113,249.4928,249.6014,2132.0
2023-05-08 13:35:00,252.61,252.75,252.6,252.75,3586.0,249.5421,249.6804,249.5323,249.6804,3586.0
2023-05-08 13:40:00,252.73,252.73,252.56,252.6,4114.0,249.6607,249.6607,249.4928,249.5323,4114.0
2023-05-08 13:45:00,252.55,252.71,252.54,252.71,5769.0,249.4829,249.6409,249.473,249.6409,5769.0
2023-05-08 13:50:00,252.68,252.8,252.67,252.73,2829.0,249.6113,249.7298,249.6014,249.6607,2829.0
2023-05-08 13:55:00,252.67,252.71,252.61,252.68,9236.0,249.6014,249.6409,249.5421,249.6113,9236.0
2023-05-08 14:00:00,252.67,252.72,252.35,252.39,6198.0,249.6014,249.6508,249.2853,249.3248,6198.0
2023-05-08 14:05:00,252.36,252.38,251.58,251.86,13476.0,249.2952,249.3149,248.5247,248.8013,13476.0
2023-05-08 14:10:00,251.81,252.11,251.78,252.04,10591.0,248.7519,249.0482,248.7222,248.9791,10591.0
2023-05-08 14:15:00,252.08,252.33,252.07,252.3,7451.0,249.0186,249.2655,249.0087,249.2359,7451.0
2023-05-08 14:20:00,252.31,252.57,252.3,252.49,8092.0,249.2458,249.5026,249.2359,249.4236,8092.0
2023-05-08 14:25:00,252.47,252.52,252.41,252.51,7993.0,249.4038,249.4532,249.3446,249.4434,7993.0
2023-05-08 14:30:00,252.52,252.65,252.51,252.6,10225.0,249.4532,249.5817,249.4434,249.5323,10225.0
2023-05-08 14:35:00,252.61,252.66,252.56,252.64,52073.0,249.5421,249.5915,249.4928,249.5718,52073.0
2023-05-08 14:40:00,252.63,252.81,252.63,252.77,17135.0,249.5619,249.7397,249.5619,249.7002,17135.0
2023-05-08 14:45:00,252.79,252.88,252.74,252.83,4233.0,249.72,249.8089,249.6706,249.7595,4233.0
2023-05-08 14:50:00,252.86,252.97,252.8,252.84,5011.0,249.7891,249.8978,249.7298,249.7694,5011.0
2023-05-08 14:55:00,252.8,252.9,252.78,252.87,6237.0,249.7298,249.8286,249.7101,249.799,6237.0
2023-05-08 15:00:00,252.96,252.96,252.76,252.81,5065.0,249.8879,249.8879,249.6903,249.7397,5065.0
2023-05-08 15:05:00,252.81,252.87,252.8,252.87,732.0,249.7397,249.799,249.7298,249.799,732.0
2023-05-08 15:10:00,252.8,252.8,252.6,252.6,2717.0,249.7298,249.7298,249.5323,249.5323,2717.0
2023-05-08 15:15:00,252.62,252.7,252.44,252.68,14675.0,249.552,249.6311,249.3742,249.6113,14675.0
2023-05-08 15:20:00,252.7,252.79,252.65,252.68,5370.0,249.6311,249.72,249.5817,249.6113,5370.0
2023-05-08 15:25:00,252.7,252.7,252.55,252.56,5879.0,249.6311,249.6311,249.4829,249.4928,5879.0
2023-05-08 15:30:00,252.53,252.64,252.47,252.59,5366.0,249.4631,249.5718,249.4038,249.5224,5366.0
2023-05-08 15:35:00,252.61,252.7,252.6,252.65,5841.0,249.5421,249.6311,249.5323,249.5817,5841.0
2023-05-08 15:40:00,252.72,252.87,252.69,252.86,4472.0,249.6508,249.799,249.6212,249.7891,4472.0
2023-05-08 15:45:00,252.83,252.92,252.8,252.83,5193.0,249.7595,249.8484,249.7298,249.7595,5193.0
2023-05-08 15:50:00,252.89,252.95,252.71,252.81,4811.0,249.8187,249.878,249.6409,249.7397,4811.0
2023-05-08 15:55:00,252.79,252.83,252.69,252.77,9780.0,249.72,249.7595,249.6212,249.7002,9780.0
2023-05-09 09:30:00,251.75,252.09,251.48,251.91,25492.0,248.6926,249.0285,248.4259,248.8506,25492.0
2023-05-09 09:35:00,251.85,251.94,251.7,251.84,6117.0,248.7914,248.8803,248.6432,248.7815,6117.0
2023-05-09 09:40:00,251.91,252.07,251.85,252.0,1796.0,248.8506,249.0087,248.7914,248.9396,1796.0
2023-05-09 09:45:00,251.95,252.14,251.95,252.04,6074.0,248.8902,249.0779,248.8902,248.9791,6074.0
2023-05-09 09:50:00,251.85,252.0,251.8,251.85,2188.0,248.7914,248.9396,248.742,248.7914,2188.0
2023-05-09 09:55:00,251.92,252.43,251.89,252.43,1808.0,248.8605,249.3643,248.8309,249.3643,1808.0
2023-05-09 10:00:00,252.31,252.42,252.31,252.36,2394.0,249.2458,249.3545,249.2458,249.2952,2394.0
2023-05-09 10:05:00,252.24,252.27,252.0,252.01,1876.0,249.1766,249.2063,248.9396,248.9494,1876.0
2023-05-09 10:10:00,252.07,252.09,251.85,251.86,3766.0,249.0087,249.0285,248.7914,248.8013,3766.0
2023-05-09 10:15:00,251.95,252.03,251.92,251.97,3616.0,248.8902,248.9692,248.8605,248.9099,3616.0
2023-05-09 10:20:00,252.06,252.15,252.0,252.08,22876.0,248.9988,249.0877,248.9396,249.0186,22876.0
2023-05-09 10:25:00,252.08,252.23,251.99,252.02,2764.0,249.0186,249.1668,248.9297,248.9593,2764.0
2023-05-09 10:30:00,252.14,252.24,251.97,252.06,8615.0,249.0779,249.1766,248.9099,248.9988,8615.0
2023-05-09 10:35:00,252.09,252.21,251.94,252.21,1541.0,249.0285,249.147,248.8803,249.147,1541.0
2023-05-09 10:40:00,252.3,252.36,252.24,252.32,3857.0,249.2359,249.2952,249.1766,249.2557,3857.0
2023-05-09 10:45:00,252.4,252.43,252.15,252.17,2992.0,249.3347,249.3643,249.0877,249.1075,2992.0
2023-05-09 10:50:00,252.15,252.28,252.15,252.17,3968.0,249.0877,249.2162,249.0877,249.1075,3968.0
2023-05-09 10:55:00,252.29,252.29,252.13,252.13,3848.0,249.226,249.226,249.068,249.068,3848.0
2023-05-09 11:00:00,252.23,252.31,252.15,252.16,1454.0,249.1668,249.2458,249.0877,249.0976,1454.0
2023-05-09 11:05:00,252.18,252.18,251.97,252.01,13174.0,249.1174,249.1174,248.9099,248.9494,13174.0
2023-05-09 11:10:00,251.88,251.91,251.67,251.8,2249.0,248.821,248.8506,248.6136,248.742,2249.0
2023-05-09 11:15:00,251.9,252.14,251.9,252.08,1164.0,248.8408,249.0779,248.8408,249.0186,1164.0
2023-05-09 11:20:00,252.06,252.15,252.04,252.04,1662.0,248.9988,249.0877,248.9791,248.9791,1662.0
2023-05-09 11:25:00,252.04,252.04,251.84,251.84,8804.0,248.9791,248.9791,248.7815,248.7815,8804.0
2023-05-09 11:30:00,251.87,251.93,251.84,251.92,4660.0,248.8111,248.8704,248.7815,248.8605,4660.0
2023-05-09 11:35:00,252.06,252.08,251.91,251.99,2390.0,248.9988,249.0186,248.8506,248.9297,2390.0
2023-05-09 11:40:00,252.0,252.05,251.94,251.94,4861.0,248.9396,248.9889,248.8803,248.8803,4861.0
2023-05-09 11:45:00,252.0,252.05,251.99,252.02,4799.0,248.9396,248.9889,248.9297,248.9593,4799.0
2023-05-09 11:50:00,251.89,251.96,251.87,251.96,1191.0,248.8309,248.9,248.8111,248.9,1191.0
2023-05-09 11:55:00,251.85,251.85,251.66,251.69,2228.0,248.7914,248.7914,248.6037,248.6333,2228.0
2023-05-09 12:00:00,251.66,251.77,251.57,251.64,8378.0,248.6037,248.7123,248.5148,248.5839,8378.0
2023-05-09 12:05:00,251.61,251.69,251.6,251.68,3043.0,248.5543,248.6333,248.5444,248.6234,3043.0
2023-05-09 12:10:00,251.65,251.7,251.53,251.68,12961.0,248.5938,248.6432,248.4753,248.6234,12961.0
2023-05-09 12:15:00,251.61,251.69,251.56,251.59,33111.0,248.5543,248.6333,248.5049,248.5345,33111.0
2023-05-09 12:20:00,251.57,251.75,251.57,251.71,142749.0,248.5148,248.6926,248.5148,248.6531,142749.0
2023-05-09 12:25:00,251.72,251.72,251.55,251.55,3435.0,248.663,248.663,248.495,248.495,3435.0
2023-05-09 12:30:00,251.58,251.72,251.56,251.72,3645.0,248.5247,248.663,248.5049,248.663,3645.0
2023-05-09 12:35:00,251.73,251.73,251.59,251.63,1246.0,248.6728,248.6728,248.5345,248.574,1246.0
2023-05-09 12:40:00,251.65,251.76,251.61,251.69,5023.0,248.5938,248.7025,248.5543,248.6333,5023.0
2023-05-09 12:45:00,251.71,251.87,251.71,251.75,2742.0,248.6531,248.8111,248.6531,248.6926,2742.0
2023-05-09 12:50:00,251.78,251.85,251.77,251.85,3091.0,248.7222,248.7914,248.7123,248.7914,3091.0
2023-05-09 12:55:00,251.88,252.03,251.87,252.03,1511.0,248.821,248.9692,248.8111,248.9692,1511.0
2023-05-09 13:00:00,252.08,252.08,251.97,252.01,3422.0,249.0186,249.0186,248.9099,248.9494,3422.0
2023-05-09 13:05:00,252.0,252.11,251.97,252.08,2193.0,248.9396,249.0482,248.9099,249.0186,2193.0
2023-05-09 13:10:00,252.02,252.09,251.98,252.01,3235.0,248.9593,249.0285,248.9198,248.9494,3235.0
2023-05-09 13:15:00,252.04,252.09,252.01,252.09,1763.0,248.9791,249.0285,248.9494,249.0285,1763.0
2023-05-09 13:20:00,252.04,252.06,251.97,251.97,1991.0,248.9791,248.9988,248.9099,248.9099,1991.0
2023-05-09 13:25:00,252.0,252.03,251.93,252.01,2693.0,248.9396,248.9692,248.8704,248.9494,2693.0
2023-05-09 13:30:00,252.03,252.07,251.98,252.03,2554.0,248.9692,249.0087,248.9198,248.9692,2554.0
2023-05-09 13:35:00,252.08,252.08,251.87,251.89,2088.0,249.0186,249.0186,248.8111,248.8309,2088.0
2023-05-09 13:40:00,251.9,251.97,251.9,251.97,977.0,248.8408,248.9099,248.8408,248.9099,977.0
2023-05-09 13:45:00,251.84,251.9,251.8,251.86,3056.0,248.7815,248.8408,248.742,248.8013,3056.0
2023-05-09 13:50:00,251.84,252.01,251.82,251.96,2982.0,248.7815,248.9494,248.7617,248.9,2982.0
2023-05-09 13:55:00,252.07,252.08,251.99,252.08,5390.0,249.0087,249.0186,248.9297,249.0186,5390.0
2023-05-09 14:00:00,252.08,252.18,252.07,252.18,1737.0,249.0186,249.1174,249.0087,249.1174,1737.0
2023-05-09 14:05:00,252.12,252.18,252.02,252.13,3812.0,249.0581,249.1174,248.9593,249.068,3812.0
2023-05-09 14:10:00,252.11,252.2,252.04,252.04,15085.0,249.0482,249.1371,248.9791,248.9791,15085.0
2023-05-09 14:15:00,252.14,252.22,252.09,252.14,2688.0,249.0779,249.1569,249.0285,249.0779,2688.0
2023-05-09 14:20:00,252.13,252.21,252.08,252.08,5799.0,249.068,249.147,249.0186,249.0186,5799.0
2023-05-09 14:25:00,252.0,252.12,252.0,252.09,43354.0,248.9396,249.0581,248.9396,249.0285,43354.0
2023-05-09 14:30:00,252.09,252.15,251.98,251.98,4931.0,249.0285,249.0877,248.9198,248.9198,4931.0
2023-05-09 14:35:00,251.97,252.1,251.97,252.05,1064.0,248.9099,249.0383,248.9099,248.9889,1064.0
2023-05-09 14:40:00,252.05,252.07,252.02,252.07,1988.0,248.9889,249.0087,248.9593,249.0087,1988.0
2023-05-09 14:45:00,252.08,252.1,252.02,252.09,1008.0,249.0186,249.0383,248.9593,249.0285,1008.0
2023-05-09 14:50:00,252.12,252.12,251.63,251.68,7305.0,249.0581,249.0581,248.574,248.6234,7305.0
2023-05-09 14:55:00,251.73,251.9,251.72,251.85,3062.0,248.6728,248.8408,248.663,248.7914,3062.0
2023-05-09 15:00:00,251.91,251.93,251.89,251.91,1041.0,248.8506,248.8704,248.8309,248.8506,1041.0
2023-05-09 15:05:00,251.9,252.01,251.9,251.94,3837.0,248.8408,248.9494,248.8408,248.8803,3837.0
2023-05-09 15:10:00,251.98,251.99,251.77,251.81,6695.0,248.9198,248.9297,248.7123,248.7519,6695.0
2023-05-09 15:15:00,251.77,251.77,251.67,251.73,3677.0,248.7123,248.7123,248.6136,248.6728,3677.0
2023-05-09 15:20:00,251.75,251.76,251.67,251.73,6402.0,248.6926,248.7025,248.6136,248.6728,6402.0
2023-05-09 15:25:00,251.71,251.77,251.71,251.72,3996.0,248.6531,248.7123,248.6531,248.663,3996.0
2023-05-09 15:30:00,251.71,251.87,251.69,251.86,4818.0,248.6531,248.8111,248.6333,248.8013,4818.0
2023-05-09 15:35:00,251.84,251.91,251.72,251.72,4667.0,248.7815,248.8506,248.663,248.663,4667.0
2023-05-09 15:40:00,251.75,251.76,251.6,251.66,7041.0,248.6926,248.7025,248.5444,248.6037,7041.0
2023-05-09 15:45:00,251.59,251.83,251.59,251.8,8348.0,248.5345,248.7716,248.5345,248.742,8348.0
2023-05-09 15:50:00,251.79,251.88,251.71,251.8,4805.0,248.7321,248.821,248.6531,248.742,4805.0
2023-05-09 15:55:00,251.67,251.71,251.5,251.63,7187.0,248.6136,248.6531,248.4456,248.574,7187.0
2023-05-10 09:30:00,253.88,254.46,253.64,254.29,36749.0,250.7967,251.3697,250.5596,251.2017,36749.0
2023-05-10 09:35:00,254.3,254.44,253.81,253.81,8056.0,251.2116,251.3499,250.7276,250.7276,8056.0
2023-05-10 09:40:00,253.74,253.74,253.0,253.12,1891.0,250.6584,250.6584,249.9274,250.046,1891.0
2023-05-10 09:45:00,253.4,253.46,253.12,253.13,7420.0,250.3226,250.3818,250.046,250.0558,7420.0
2023-05-10 09:50:00,253.16,253.2,253.04,253.13,5542.0,250.0855,250.125,249.9669,250.0558,5542.0
2023-05-10 09:55:00,253.14,253.69,253.14,253.69,6891.0,250.0657,250.609,250.0657,250.609,6891.0
2023-05-10 10:00:00,253.84,254.49,253.84,254.43,6193.0,250.7572,251.3993,250.7572,251.34,6193.0
2023-05-10 10:05:00,254.33,254.64,254.31,254.48,4386.0,251.2413,251.5475,251.2215,251.3894,4386.0
2023-05-10 10:10:00,254.48,254.6,254.38,254.4,6873.0,251.3894,251.508,251.2906,251.3104,6873.0
2023-05-10 10:15:00,254.4,254.53,253.43,253.43,10674.0,251.3104,251.4388,250.3522,250.3522,10674.0
2023-05-10 10:20:00,253.78,253.94,253.68,253.94,5503.0,250.6979,250.856,250.5991,250.856,5503.0
2023-05-10 10:25:00,253.9,254.09,253.85,253.85,1931.0,250.8165,251.0042,250.7671,250.7671,1931.0
2023-05-10 10:30:00,253.86,254.06,253.86,254.04,6147.0,250.777,250.9745,250.777,250.9548,6147.0
2023-05-10 10:35:00,254.0,254.0,253.69,253.7,5509.0,250.9153,250.9153,250.609,250.6189,5509.0
2023-05-10 10:40:00,253.74,253.74,252.83,252.85,9705.0,250.6584,250.6584,249.7595,249.7792,9705.0
2023-05-10 10:45:00,252.81,252.96,252.45,252.95,4040.0,249.7397,249.8879,249.3841,249.878,4040.0
2023-05-10 10:50:00,252.84,252.9,252.56,252.66,10930.0,249.7694,249.8286,249.4928,249.5915,10930.0
2023-05-10 10:55:00,252.52,252.59,252.27,252.59,6012.0,249.4532,249.5224,249.2063,249.5224,6012.0
2023-05-10 11:00:00,252.61,252.85,252.61,252.74,11158.0,249.5421,249.7792,249.5421,249.6706,11158.0
2023-05-10 11:05:00,252.81,252.97,252.75,252.95,2975.0,249.7397,249.8978,249.6804,249.878,2975.0
2023-05-10 11:10:00,252.99,253.08,252.74,252.74,4176.0,249.9175,250.0064,249.6706,249.6706,4176.0
2023-05-10 11:15:00,252.83,253.05,252.83,253.04,5826.0,249.7595,249.9768,249.7595,249.9669,5826.0
2023-05-10 11:20:00,253.15,253.37,253.1,253.37,2811.0,250.0756,250.2929,250.0262,250.2929,2811.0
2023-05-10 11:25:00,253.34,253.43,253.33,253.43,1078.0,250.2633,250.3522,250.2534,250.3522,1078.0
2023-05-10 11:30:00,253.46,253.82,253.46,253.65,4985.0,250.3818,250.7374,250.3818,250.5695,4985.0
2023-05-10 11:35:00,253.77,253.81,253.7,253.73,2273.0,250.6881,250.7276,250.6189,250.6485,2273.0
2023-05-10 11:40:00,253.65,253.84,253.64,253.72,11638.0,250.5695,250.7572,250.5596,250.6387,11638.0
2023-05-10 11:45:00,253.7,253.8,253.6,253.8,1740.0,250.6189,250.7177,250.5201,250.7177,1740.0
2023-05-10 11:50:00,253.73,253.79,253.49,253.54,2298.0,250.6485,250.7078,250.4115,250.4608,2298.0
2023-05-10 11:55:00,253.53,253.56,253.37,253.4,6119.0,250.451,250.4806,250.2929,250.3226,6119.0
2023-05-10 12:00:00,253.41,253.42,252.98,253.14,3600.0,250.3324,250.3423,249.9077,250.0657,3600.0
2023-05-10 12:05:00,253.08,253.12,252.98,252.99,1832.0,250.0064,250.046,249.9077,249.9175,1832.0
2023-05-10 12:10:00,252.96,253.17,252.88,253.14,1455.0,249.8879,250.0953,249.8089,250.0657,1455.0
2023-05-10 12:15:00,253.08,253.19,253.0,253.18,3947.0,250.0064,250.1151,249.9274,250.1052,3947.0
2023-05-10 12:20:00,253.18,253.24,253.03,253.24,2922.0,250.1052,250.1645,249.957,250.1645,2922.0
2023-05-10 12:25:00,253.24,253.26,253.12,253.26,4110.0,250.1645,250.1843,250.046,250.1843,4110.0
2023-05-10 12:30:00,253.3,253.3,253.15,253.21,2559.0,250.2238,250.2238,250.0756,250.1349,2559.0
2023-05-10 12:35:00,253.2,253.38,253.03,253.38,18711.0,250.125,250.3028,249.957,250.3028,18711.0
2023-05-10 12:40:00,253.43,253.51,253.28,253.28,1494.0,250.3522,250.4312,250.204,250.204,1494.0
2023-05-10 12:45:00,253.25,253.26,253.12,253.17,5022.0,250.1744,250.1843,250.046,250.0953,5022.0
2023-05-10 12:50:00,253.19,253.27,252.96,252.98,3513.0,250.1151,250.1941,249.8879,249.9077,3513.0
2023-05-10 12:55:00,252.75,252.89,252.75,252.89,604.0,249.6804,249.8187,249.6804,249.8187,604.0
2023-05-10 13:00:00,252.81,252.89,252.68,252.89,2597.0,249.7397,249.8187,249.6113,249.8187,2597.0
2023-05-10 13:05:00,252.84,253.05,252.84,252.86,1457.0,249.7694,249.9768,249.7694,249.7891,1457.0
2023-05-10 13:10:00,252.86,252.9,252.58,252.83,1775.0,249.7891,249.8286,249.5125,249.7595,1775.0
2023-05-10 13:15:00,252.74,252.74,252.44,252.47,9187.0,249.6706,249.6706,249.3742,249.4038,9187.0
2023-05-10 13:20:00,252.52,252.6,252.1,252.1,11800.0,249.4532,249.5323,249.0383,249.0383,11800.0
2023-05-10 13:25:00,252.06,252.06,251.77,251.78,4710.0,248.9988,248.9988,248.7123,248.7222,4710.0
2023-05-10 13:30:00,251.81,252.06,251.77,251.88,4848.0,248.7519,248.9988,248.7123,248.821,4848.0
2023-05-10 13:35:00,251.98,251.99,251.65,251.66,3165.0,248.9198,248.9297,248.5938,248.6037,3165.0
2023-05-10 13:40:00,251.68,251.86,251.68,251.81,2150.0,248.6234,248.8013,248.6234,248.7519,2150.0
2023-05-10 13:45:00,251.9,252.36,251.84,252.35,4237.0,248.8408,249.2952,248.7815,249.2853,4237.0
2023-05-10 13:50:00,252.28,252.49,252.2,252.39,3492.0,249.2162,249.4236,249.1371,249.3248,3492.0
2023-05-10 13:55:00,252.43,252.57,252.41,252.55,1236.0,249.3643,249.5026,249.3446,249.4829,1236.0
2023-05-10 14:00:00,252.63,252.86,252.57,252.85,6210.0,249.5619,249.7891,249.5026,249.7792,6210.0
2023-05-10 14:05:00,252.8,253.08,252.8,253.06,3849.0,249.7298,250.0064,249.7298,249.9867,3849.0
2023-05-10 14:10:00,253.2,253.37,253.12,253.34,6609.0,250.125,250.2929,250.046,250.2633,6609.0
2023-05-10 14:15:00,253.32,253.44,253.26,253.3,1986.0,250.2435,250.3621,250.1843,250.2238,1986.0
2023-05-10 14:20:00,253.26,253.27,253.14,253.14,3342.0,250.1843,250.1941,250.0657,250.0657,3342.0
2023-05-10 14:25:00,253.17,253.42,253.16,253.17,6294.0,250.0953,250.3423,250.0855,250.0953,6294.0
2023-05-10 14:30:00,253.28,253.37,253.16,253.28,12806.0,250.204,250.2929,250.0855,250.204,12806.0
2023-05-10 14:35:00,253.44,253.61,253.44,253.61,4773.0,250.3621,250.53,250.3621,250.53,4773.0
2023-05-10 14:40:00,253.64,253.92,253.53,253.84,3507.0,250.5596,250.8362,250.451,250.7572,3507.0
2023-05-10 14:45:00,253.9,253.97,253.65,253.65,8908.0,250.8165,250.8856,250.5695,250.5695,8908.0
2023-05-10 14:50:00,253.68,253.8,253.67,253.72,1416.0,250.5991,250.7177,250.5893,250.6387,1416.0
2023-05-10 14:55:00,253.79,253.83,253.77,253.83,7720.0,250.7078,250.7473,250.6881,250.7473,7720.0
2023-05-10 15:00:00,253.91,254.0,253.82,253.92,3701.0,250.8264,250.9153,250.7374,250.8362,3701.0
2023-05-10 15:05:00,254.08,254.13,253.92,254.07,2529.0,250.9943,251.0437,250.8362,250.9844,2529.0
2023-05-10 15:10:00,254.07,254.21,254.03,254.13,9696.0,250.9844,251.1227,250.9449,251.0437,9696.0
2023-05-10 15:15:00,254.04,254.37,254.03,254.37,4851.0,250.9548,251.2808,250.9449,251.2808,4851.0
2023-05-10 15:20:00,254.39,254.66,254.39,254.66,13188.0,251.3005,251.5672,251.3005,251.5672,13188.0
2023-05-10 15:25:00,254.7,254.88,254.63,254.64,6263.0,251.6068,251.7846,251.5376,251.5475,6263.0
2023-05-10 15:30:00,254.56,254.95,254.56,254.85,8370.0,251.4685,251.8537,251.4685,251.7549,8370.0
2023-05-10 15:35:00,254.81,254.87,254.6,254.64,5787.0,251.7154,251.7747,251.508,251.5475,5787.0
2023-05-10 15:40:00,254.67,254.79,254.66,254.7,7372.0,251.5771,251.6957,251.5672,251.6068,7372.0
2023-05-10 15:45:00,254.69,254.74,254.57,254.59,10082.0,251.5969,251.6463,251.4783,251.4981,10082.0
2023-05-10 15:50:00,254.49,254.49,254.15,254.36,15000.0,251.3993,251.3993,251.0634,251.2709,15000.0
2023-05-10 15:55:00,254.21,254.32,254.12,254.26,35252.0,251.1227,251.2314,251.0338,251.1721,35252.0
2023-05-11 09:30:00,254.49,254.61,253.41,253.41,21279.0,251.3993,251.5179,250.3324,250.3324,21279.0
2023-05-11 09:35:00,253.57,253.67,253.4,253.67,3573.0,250.4905,250.5893,250.3226,250.5893,3573.0
2023-05-11 09:40:00,253.55,253.92,253.49,253.88,2898.0,250.4707,250.8362,250.4115,250.7967,2898.0
2023-05-11 09:45:00,253.96,253.98,253.3,253.3,8718.0,250.8757,250.8955,250.2238,250.2238,8718.0
2023-05-11 09:50:00,253.2,253.55,253.16,253.4,3437.0,250.125,250.4707,250.0855,250.3226,3437.0
2023-05-11 09:55:00,253.32,253.46,253.29,253.35,3997.0,250.2435,250.3818,250.2139,250.2732,3997.0
2023-05-11 10:00:00,253.29,253.57,253.26,253.41,7297.0,250.2139,250.4905,250.1843,250.3324,7297.0
2023-05-11 10:05:00,253.34,253.55,253.23,253.27,2333.0,250.2633,250.4707,250.1546,250.1941,2333.0
2023-05-11 10:10:00,253.45,253.72,253.39,253.69,6832.0,250.3719,250.6387,250.3127,250.609,6832.0
2023-05-11 10:15:00,253.61,253.68,253.35,253.35,2984.0,250.53,250.5991,250.2732,250.2732,2984.0
2023-05-11 10:20:00,253.32,253.51,253.25,253.51,3647.0,250.2435,250.4312,250.1744,250.4312,3647.0
2023-05-11 10:25:00,253.69,253.82,253.64,253.68,2542.0,250.609,250.7374,250.5596,250.5991,2542.0
2023-05-11 10:30:00,253.63,253.64,253.07,253.13,6640.0,250.5498,250.5596,249.9966,250.0558,6640.0
2023-05-11 10:35:00,253.15,253.3,253.11,253.17,9883.0,250.0756,250.2238,250.0361,250.0953,9883.0
2023-05-11 10:40:00,253.04,253.13,252.91,253.07,3651.0,249.9669,250.0558,249.8385,249.9966,3651.0
2023-05-11 10:45:00,253.18,253.84,253.18,253.7,3113.0,250.1052,250.7572,250.1052,250.6189,3113.0
2023-05-11 10:50:00,253.77,253.83,253.54,253.75,8281.0,250.6881,250.7473,250.4608,250.6683,8281.0
2023-05-11 10:55:00,253.77,253.91,253.71,253.9,3957.0,250.6881,250.8264,250.6288,250.8165,3957.0
2023-05-11 11:00:00,253.96,254.09,253.9,254.03,3007.0,250.8757,251.0042,250.8165,250.9449,3007.0
2023-05-11 11:05:00,254.08,254.09,253.92,253.98,5941.0,250.9943,251.0042,250.8362,250.8955,5941.0
2023-05-11 11:10:00,253.91,254.02,253.85,254.02,4300.0,250.8264,250.935,250.7671,250.935,4300.0
2023-05-11 11:15:00,254.09,254.09,253.87,253.88,3832.0,251.0042,251.0042,250.7868,250.7967,3832.0
2023-05-11 11:20:00,253.83,254.06,253.73,254.0,5143.0,250.7473,250.9745,250.6485,250.9153,5143.0
2023-05-11 11:25:00,253.95,254.1,253.87,254.1,3715.0,250.8659,251.014,250.7868,251.014,3715.0
2023-05-11 11:30:00,254.14,254.44,254.14,254.27,6643.0,251.0536,251.3499,251.0536,251.182,6643.0
2023-05-11 11:35:00,254.27,254.3,254.01,254.01,7084.0,251.182,251.2116,250.9251,250.9251,7084.0
2023-05-11 11:40:00,254.13,254.38,254.13,254.29,7541.0,251.0437,251.2906,251.0437,251.2017,7541.0
2023-05-11 11:45:00,254.31,254.31,254.01,254.01,6209.0,251.2215,251.2215,250.9251,250.9251,6209.0
2023-05-11 11:50:00,254.01,254.27,254.0,254.25,23772.0,250.9251,251.182,250.9153,251.1622,23772.0
2023-05-11 11:55:00,254.27,254.35,254.12,254.35,12276.0,251.182,251.261,251.0338,251.261,12276.0
2023-05-11 12:00:00,254.35,254.37,253.98,254.07,26370.0,251.261,251.2808,250.8955,250.9844,26370.0
2023-05-11 12:05:00,254.05,254.28,254.04,254.21,8893.0,250.9647,251.1919,250.9548,251.1227,8893.0
2023-05-11 12:10:00,254.17,254.17,253.98,254.1,10317.0,251.0832,251.0832,250.8955,251.014,10317.0
2023-05-11 12:15:00,254.03,254.17,254.02,254.16,17990.0,250.9449,251.0832,250.935,251.0733,17990.0
2023-05-11 12:20:00,254.24,254.53,254.19,254.53,13955.0,251.1523,251.4388,251.103,251.4388,13955.0
2023-05-11 12:25:00,254.47,254.47,254.13,254.18,2556.0,251.3796,251.3796,251.0437,251.0931,2556.0
2023-05-11 12:30:00,254.37,254.4,254.25,254.3,4149.0,251.2808,251.3104,251.1622,251.2116,4149.0
2023-05-11 12:35:00,254.32,254.49,254.31,254.4,8472.0,251.2314,251.3993,251.2215,251.3104,8472.0
2023-05-11 12:40:00,254.43,254.62,254.38,254.54,9145.0,251.34,251.5277,251.2906,251.4487,9145.0
2023-05-11 12:45:00,254.53,254.58,254.51,254.58,1864.0,251.4388,251.4882,251.4191,251.4882,1864.0
2023-05-11 12:50:00,254.42,254.51,254.42,254.47,1580.0,251.3302,251.4191,251.3302,251.3796,1580.0
2023-05-11 12:55:00,254.4,254.5,254.37,254.5,6572.0,251.3104,251.4092,251.2808,251.4092,6572.0
2023-05-11 13:00:00,254.47,254.47,254.27,254.35,4891.0,251.3796,251.3796,251.182,251.261,4891.0
2023-05-11 13:05:00,254.33,254.5,254.27,254.41,4121.0,251.2413,251.4092,251.182,251.3203,4121.0
2023-05-11 13:10:00,254.43,254.46,254.21,254.23,5830.0,251.34,251.3697,251.1227,251.1425,5830.0
2023-05-11 13:15:00,254.23,254.37,254.19,254.19,3504.0,251.1425,251.2808,251.103,251.103,3504.0
2023-05-11 13:20:00,254.3,254.3,254.11,254.11,3532.0,251.2116,251.2116,251.0239,251.0239,3532.0
2023-05-11 13:25:00,254.14,254.21,254.07,254.09,2298.0,251.0536,251.1227,250.9844,251.0042,2298.0
2023-05-11 13:30:00,254.09,254.24,254.02,254.19,3086.0,251.0042,251.1523,250.935,251.103,3086.0
2023-05-11 13:35:00,254.26,254.4,254.17,254.4,2626.0,251.1721,251.3104,251.0832,251.3104,2626.0
2023-05-11 13:40:00,254.35,254.35,254.06,254.07,15142.0,251.261,251.261,250.9745,250.9844,15142.0
2023-05-11 13:45:00,254.07,254.07,253.42,253.48,4672.0,250.9844,250.9844,250.3423,250.4016,4672.0
2023-05-11 13:50:00,253.5,253.86,253.44,253.86,4493.0,250.4213,250.777,250.3621,250.777,4493.0
2023-05-11 13:55:00,253.79,253.89,253.74,253.89,8972.0,250.7078,250.8066,250.6584,250.8066,8972.0
2023-05-11 14:00:00,254.07,254.11,253.97,254.04,19167.0,250.9844,251.0239,250.8856,250.9548,19167.0
2023-05-11 14:05:00,254.07,254.1,254.01,254.07,3061.0,250.9844,251.014,250.9251,250.9844,3061.0
2023-05-11 14:10:00,254.14,254.21,254.1,254.2,50522.0,251.0536,251.1227,251.014,251.1128,50522.0
2023-05-11 14:15:00,254.24,254.26,254.06,254.07,6461.0,251.1523,251.1721,250.9745,250.9844,6461.0
2023-05-11 14:20:00,254.04,254.22,253.99,254.17,8453.0,250.9548,251.1326,250.9054,251.0832,8453.0
2023-05-11 14:25:00,254.23,254.26,254.17,254.23,1604.0,251.1425,251.1721,251.0832,251.1425,1604.0
2023-05-11 14:30:00,254.22,254.29,254.18,254.23,6973.0,251.1326,251.2017,251.0931,251.1425,6973.0
2023-05-11 14:35:00,254.29,254.51,254.29,254.48,22135.0,251.2017,251.4191,251.2017,251.3894,22135.0
2023-05-11 14:40:00,254.51,254.88,254.51,254.83,7453.0,251.4191,251.7846,251.4191,251.7352,7453.0
2023-05-11 14:45:00,254.79,254.81,254.7,254.77,5664.0,251.6957,251.7154,251.6068,251.6759,5664.0
2023-05-11 14:50:00,254.79,254.79,254.6,254.66,5409.0,251.6957,251.6957,251.508,251.5672,5409.0
2023-05-11 14:55:00,254.66,254.75,254.56,254.75,10833.0,251.5672,251.6562,251.4685,251.6562,10833.0
2023-05-11 15:00:00,254.77,254.8,254.64,254.72,12143.0,251.6759,251.7055,251.5475,251.6265,12143.0
2023-05-11 15:05:00,254.63,254.72,254.52,254.72,7982.0,251.5376,251.6265,251.4289,251.6265,7982.0
2023-05-11 15:10:00,254.76,254.78,254.67,254.77,4293.0,251.666,251.6858,251.5771,251.6759,4293.0
2023-05-11 15:15:00,254.69,254.69,254.4,254.5,11285.0,251.5969,251.5969,251.3104,251.4092,11285.0
2023-05-11 15:20:00,254.43,254.6,254.4,254.55,4278.0,251.34,251.508,251.3104,251.4586,4278.0
2023-05-11 15:25:00,254.49,254.62,254.48,254.6,4866.0,251.3993,251.5277,251.3894,251.508,4866.0
2023-05-11 15:30:00,254.54,254.57,254.46,254.47,4451.0,251.4487,251.4783,251.3697,251.3796,4451.0
2023-05-11 15:35:00,254.46,254.46,254.21,254.22,8634.0,251.3697,251.3697,251.1227,251.1326,8634.0
2023-05-11 15:40:00,254.23,254.34,254.1,254.32,11230.0,251.1425,251.2511,251.014,251.2314,11230.0
2023-05-11 15:45:00,254.33,254.44,254.27,254.38,7866.0,251.2413,251.3499,251.182,251.2906,7866.0
2023-05-11 15:50:00,254.23,254.4,254.16,254.38,10772.0,251.1425,251.3104,251.0733,251.2906,10772.0
2023-05-11 15:55:00,254.4,254.59,254.38,254.49,7480.0,251.3104,251.4981,251.2906,251.3993,7480.0
2023-05-12 09:30:00,255.03,255.25,254.78,255.12,26429.0,251.9328,252.1501,251.6858,252.0217,26429.0
2023-05-12 09:35:00,255.14,255.15,254.87,254.88,2014.0,252.0414,252.0513,251.7747,251.7846,2014.0
2023-05-12 09:40:00,254.95,255.26,254.95,255.13,1859.0,251.8537,252.16,251.8537,252.0315,1859.0
2023-05-12 09:45:00,255.1,255.1,254.51,254.51,1731.0,252.0019,252.0019,251.4191,251.4191,1731.0
2023-05-12 09:50:00,254.79,254.99,254.79,254.99,1409.0,251.6957,251.8932,251.6957,251.8932,1409.0
2023-05-12 09:55:00,254.87,254.91,254.71,254.71,6805.0,251.7747,251.8142,251.6166,251.6166,6805.0
2023-05-12 10:00:00,254.5,254.74,253.97,253.97,4285.0,251.4092,251.6463,250.8856,250.8856,4285.0
2023-05-12 10:05:00,253.97,254.13,253.9,254.13,3669.0,250.8856,251.0437,250.8165,251.0437,3669.0
2023-05-12 10:10:00,254.13,254.19,254.09,254.18,1868.0,251.0437,251.103,251.0042,251.0931,1868.0
2023-05-12 10:15:00,254.07,254.21,254.05,254.21,4046.0,250.9844,251.1227,250.9647,251.1227,4046.0
2023-05-12 10:20:00,254.13,254.17,253.96,254.17,5416.0,251.0437,251.0832,250.8757,251.0832,5416.0
2023-05-12 10:25:00,254.07,254.14,253.98,253.98,638.0,250.9844,251.0536,250.8955,250.8955,638.0
2023-05-12 10:30:00,253.62,253.71,253.53,253.54,7933.0,250.5399,250.6288,250.451,250.4608,7933.0
2023-05-12 10:35:00,253.51,253.64,253.31,253.64,4949.0,250.4312,250.5596,250.2336,250.5596,4949.0
2023-05-12 10:40:00,253.62,253.71,253.61,253.7,4341.0,250.5399,250.6288,250.53,250.6189,4341.0
2023-05-12 10:45:00,253.77,253.79,253.65,253.74,1091.0,250.6881,250.7078,250.5695,250.6584,1091.0
2023-05-12 10:50:00,253.77,253.77,253.51,253.54,5420.0,250.6881,250.6881,250.4312,250.4608,5420.0
2023-05-12 10:55:00,253.51,253.63,253.49,253.58,1678.0,250.4312,250.5498,250.4115,250.5004,1678.0
2023-05-12 11:00:00,253.64,253.86,253.57,253.86,3382.0,250.5596,250.777,250.4905,250.777,3382.0
2023-05-12 11:05:00,254.0,254.03,253.83,253.87,3224.0,250.9153,250.9449,250.7473,250.7868,3224.0
2023-05-12 11:10:00,253.86,253.97,253.53,253.54,2883.0,250.777,250.8856,250.451,250.4608,2883.0
2023-05-12 11:15:00,253.49,253.5,253.26,253.4,4603.0,250.4115,250.4213,250.1843,250.3226,4603.0
2023-05-12 11:20:00,253.39,253.51,253.34,253.35,1722.0,250.3127,250.4312,250.2633,250.2732,1722.0
2023-05-12 11:25:00,253.32,253.4,253.24,253.26,7885.0,250.2435,250.3226,250.1645,250.1843,7885.0
2023-05-12 11:30:00,253.23,253.39,253.17,253.26,8676.0,250.1546,250.3127,250.0953,250.1843,8676.0
2023-05-12 11:35:00,253.28,253.28,253.1,253.17,3895.0,250.204,250.204,250.0262,250.0953,3895.0
2023-05-12 11:40:00,253.23,253.36,253.22,253.25,7482.0,250.1546,250.283,250.1447,250.1744,7482.0
2023-05-12 11:45:00,253.24,253.48,253.24,253.37,2563.0,250.1645,250.4016,250.1645,250.2929,2563.0
2023-05-12 11:50:00,253.39,253.39,253.25,253.37,2219.0,250.3127,250.3127,250.1744,250.2929,2219.0
2023-05-12 11:55:00,253.43,253.75,253.37,253.75,5364.0,250.3522,250.6683,250.2929,250.6683,5364.0
2023-05-12 12:00:00,253.75,253.75,253.28,253.31,26125.0,250.6683,250.6683,250.204,250.2336,26125.0
2023-05-12 12:05:00,253.22,253.38,253.2,253.23,2882.0,250.1447,250.3028,250.125,250.1546,2882.0
2023-05-12 12:10:00,253.21,253.23,253.02,253.02,4500.0,250.1349,250.1546,249.9472,249.9472,4500.0
2023-05-12 12:15:00,253.01,253.17,253.01,253.14,4701.0,249.9373,250.0953,249.9373,250.0657,4701.0
2023-05-12 12:20:00,253.09,253.09,252.79,252.81,7209.0,250.0163,250.0163,249.72,249.7397,7209.0
2023-05-12 12:25:00,252.81,252.82,252.75,252.78,1800.0,249.7397,249.7496,249.6804,249.7101,1800.0
2023-05-12 12:30:00,252.79,252.9,252.78,252.9,847.0,249.72,249.8286,249.7101,249.8286,847.0
2023-05-12 12:35:00,252.92,252.92,252.54,252.71,2781.0,249.8484,249.8484,249.473,249.6409,2781.0
2023-05-12 12:40:00,252.71,252.71,252.49,252.52,3914.0,249.6409,249.6409,249.4236,249.4532,3914.0
2023-05-12 12:45:00,252.47,252.47,252.21,252.22,16357.0,249.4038,249.4038,249.147,249.1569,16357.0
2023-05-12 12:50:00,252.23,252.31,252.19,252.2,7018.0,249.1668,249.2458,249.1272,249.1371,7018.0
2023-05-12 12:55:00,252.21,252.35,252.21,252.3,3208.0,249.147,249.2853,249.147,249.2359,3208.0
2023-05-12 13:00:00,252.32,252.34,252.13,252.34,1598.0,249.2557,249.2754,249.068,249.2754,1598.0
2023-05-12 13:05:00,252.39,252.52,252.35,252.44,3226.0,249.3248,249.4532,249.2853,249.3742,3226.0
2023-05-12 13:10:00,252.51,252.63,252.5,252.56,2557.0,249.4434,249.5619,249.4335,249.4928,2557.0
2023-05-12 13:15:00,252.55,252.55,252.45,252.51,3798.0,249.4829,249.4829,249.3841,249.4434,3798.0
2023-05-12 13:20:00,252.47,252.97,252.43,252.97,10597.0,249.4038,249.8978,249.3643,249.8978,10597.0
2023-05-12 13:25:00,252.97,253.0,252.75,252.82,5335.0,249.8978,249.9274,249.6804,249.7496,5335.0
2023-05-12 13:30:00,252.83,252.97,252.71,252.71,9504.0,249.7595,249.8978,249.6409,249.6409,9504.0
2023-05-12 13:35:00,252.64,252.72,252.55,252.62,2391.0,249.5718,249.6508,249.4829,249.552,2391.0
2023-05-12 13:40:00,252.62,252.8,252.6,252.8,10769.0,249.552,249.7298,249.5323,249.7298,10769.0
2023-05-12 13:45:00,252.71,252.72,252.58,252.61,7139.0,249.6409,249.6508,249.5125,249.5421,7139.0
2023-05-12 13:50:00,252.59,252.62,252.47,252.47,5455.0,249.5224,249.552,249.4038,249.4038,5455.0
2023-05-12 13:55:00,252.39,252.39,252.15,252.28,3385.0,249.3248,249.3248,249.0877,249.2162,3385.0
2023-05-12 14:00:00,252.2,252.4,252.08,252.33,3798.0,249.1371,249.3347,249.0186,249.2655,3798.0
2023-05-12 14:05:00,252.36,252.4,252.24,252.33,7461.0,249.2952,249.3347,249.1766,249.2655,7461.0
2023-05-12 14:10:00,252.3,252.51,252.17,252.19,6777.0,249.2359,249.4434,249.1075,249.1272,6777.0
2023-05-12 14:15:00,252.13,252.23,252.1,252.19,3915.0,249.068,249.1668,249.0383,249.1272,3915.0
2023-05-12 14:20:00,252.14,252.3,252.13,252.24,8040.0,249.0779,249.2359,249.068,249.1766,8040.0
2023-05-12 14:25:00,252.26,252.53,252.22,252.35,15257.0,249.1964,249.4631,249.1569,249.2853,15257.0
2023-05-12 14:30:00,252.38,252.39,252.2,252.38,10114.0,249.3149,249.3248,249.1371,249.3149,10114.0
2023-05-12 14:35:00,252.45,252.45,252.28,252.29,7028.0,249.3841,249.3841,249.2162,249.226,7028.0
2023-05-12 14:40:00,252.28,252.33,252.17,252.33,2641.0,249.2162,249.2655,249.1075,249.2655,2641.0
2023-05-12 14:45:00,252.3,252.44,252.29,252.36,8467.0,249.2359,249.3742,249.226,249.2952,8467.0
2023-05-12 14:50:00,252.43,252.62,252.42,252.59,4639.0,249.3643,249.552,249.3545,249.5224,4639.0
2023-05-12 14:55:00,252.66,252.7,252.56,252.59,4944.0,249.5915,249.6311,249.4928,249.5224,4944.0
2023-05-12 15:00:00,252.66,252.8,252.55,252.75,2930.0,249.5915,249.7298,249.4829,249.6804,2930.0
2023-05-12 15:05:00,252.68,252.83,252.65,252.78,4859.0,249.6113,249.7595,249.5817,249.7101,4859.0
2023-05-12 15:10:00,252.82,252.84,252.66,252.66,7587.0,249.7496,249.7694,249.5915,249.5915,7587.0
2023-05-12 15:15:00,252.66,252.74,252.62,252.73,9012.0,249.5915,249.6706,249.552,249.6607,9012.0
2023-05-12 15:20:00,252.87,252.89,252.82,252.88,2819.0,249.799,249.8187,249.7496,249.8089,2819.0
2023-05-12 15:25:00,252.9,252.94,252.8,252.9,5409.0,249.8286,249.8681,249.7298,249.8286,5409.0
2023-05-12 15:30:00,253.11,253.22,253.03,253.22,3190.0,250.0361,250.1447,249.957,250.1447,3190.0
2023-05-12 15:35:00,253.27,253.38,253.12,253.21,5001.0,250.1941,250.3028,250.046,250.1349,5001.0
2023-05-12 15:40:00,253.27,253.39,253.23,253.38,2884.0,250.1941,250.3127,250.1546,250.3028,2884.0
2023-05-12 15:45:00,253.45,253.46,253.27,253.37,2131.0,250.3719,250.3818,250.1941,250.2929,2131.0
2023-05-12 15:50:00,253.2,253.69,253.2,253.67,20128.0,250.125,250.609,250.125,250.5893,20128.0
2023-05-12 15:55:00,253.76,253.77,253.67,253.74,13978.0,250.6782,250.6881,250.5893,250.6584,13978.0
2023-05-15 09:30:00,253.97,253.97,253.63,253.73,31194.0,250.8856,250.8856,250.5498,250.6485,31194.0
2023-05-15 09:35:00,253.74,253.94,253.5,253.6,3271.0,250.6584,250.856,250.4213,250.5201,3271.0
2023-05-15 09:40:00,253.61,253.88,253.61,253.87,6994.0,250.53,250.7967,250.53,250.7868,6994.0
2023-05-15 09:45:00,253.91,253.93,253.64,253.66,3832.0,250.8264,250.8461,250.5596,250.5794,3832.0
2023-05-15 09:50:00,253.55,253.55,253.34,253.39,2658.0,250.4707,250.4707,250.2633,250.3127,2658.0
2023-05-15 09:55:00,253.4,253.4,253.21,253.38,2344.0,250.3226,250.3226,250.1349,250.3028,2344.0
2023-05-15 10:00:00,253.31,253.47,253.27,253.38,11932.0,250.2336,250.3917,250.1941,250.3028,11932.0
2023-05-15 10:05:00,253.35,253.41,252.84,252.87,11104.0,250.2732,250.3324,249.7694,249.799,11104.0
2023-05-15 10:10:00,252.88,252.99,252.83,252.89,22852.0,249.8089,249.9175,249.7595,249.8187,22852.0
2023-05-15 10:15:00,252.86,253.02,252.86,253.02,6096.0,249.7891,249.9472,249.7891,249.9472,6096.0
2023-05-15 10:20:00,253.04,253.23,252.91,253.21,1684.0,249.9669,250.1546,249.8385,250.1349,1684.0
2023-05-15 10:25:00,253.23,253.3,253.2,253.26,5454.0,250.1546,250.2238,250.125,250.1843,5454.0
2023-05-15 10:30:00,253.2,253.47,253.07,253.47,8178.0,250.125,250.3917,249.9966,250.3917,8178.0
2023-05-15 10:35:00,253.61,253.71,253.58,253.62,1905.0,250.53,250.6288,250.5004,250.5399,1905.0
2023-05-15 10:40:00,253.57,253.73,253.57,253.6,5104.0,250.4905,250.6485,250.4905,250.5201,5104.0
2023-05-15 10:45:00,253.62,253.73,253.58,253.69,1971.0,250.5399,250.6485,250.5004,250.609,1971.0
2023-05-15 10:50:00,253.72,253.88,253.72,253.84,3562.0,250.6387,250.7967,250.6387,250.7572,3562.0
2023-05-15 10:55:00,253.83,253.83,253.44,253.44,8576.0,250.7473,250.7473,250.3621,250.3621,8576.0
2023-05-15 11:00:00,253.43,253.74,253.42,253.61,2920.0,250.3522,250.6584,250.3423,250.53,2920.0
2023-05-15 11:05:00,253.61,253.78,253.53,253.78,3142.0,250.53,250.6979,250.451,250.6979,3142.0
2023-05-15 11:10:00,253.78,253.95,253.74,253.89,3843.0,250.6979,250.8659,250.6584,250.8066,3843.0
2023-05-15 11:15:00,254.0,254.1,254.0,254.09,5724.0,250.9153,251.014,250.9153,251.0042,5724.0
2023-05-15 11:20:00,254.17,254.21,254.09,254.18,3368.0,251.0832,251.1227,251.0042,251.0931,3368.0
2023-05-15 11:25:00,254.21,254.21,254.08,254.08,1768.0,251.1227,251.1227,250.9943,250.9943,1768.0
2023-05-15 11:30:00,254.09,254.09,253.91,253.98,7889.0,251.0042,251.0042,250.8264,250.8955,7889.0
2023-05-15 11:35:00,254.07,254.16,254.06,254.15,6551.0,250.9844,251.0733,250.9745,251.0634,6551.0
2023-05-15 11:40:00,254.03,254.05,253.91,254.02,7672.0,250.9449,250.9647,250.8264,250.935,7672.0
2023-05-15 11:45:00,253.92,254.09,253.86,254.09,1705.0,250.8362,251.0042,250.777,251.0042,1705.0
2023-05-15 11:50:00,254.09,254.27,254.0,254.0,28847.0,251.0042,251.182,250.9153,250.9153,28847.0
2023-05-15 11:55:00,254.04,254.21,254.04,254.19,1247.0,250.9548,251.1227,250.9548,251.103,1247.0
2023-05-15 12:00:00,254.28,254.32,254.11,254.12,3653.0,251.1919,251.2314,251.0239,251.0338,3653.0
2023-05-15 12:05:00,254.1,254.11,254.06,254.09,973.0,251.014,251.0239,250.9745,251.0042,973.0
2023-05-15 12:10:00,254.06,254.11,254.01,254.08,4256.0,250.9745,251.0239,250.9251,250.9943,4256.0
2023-05-15 12:15:00,254.02,254.22,254.0,254.2,1935.0,250.935,251.1326,250.9153,251.1128,1935.0
2023-05-15 12:20:00,254.22,254.23,254.01,254.03,2665.0,251.1326,251.1425,250.9251,250.9449,2665.0
2023-05-15 12:25:00,254.03,254.11,253.89,254.04,12090.0,250.9449,251.0239,250.8066,250.9548,12090.0
2023-05-15 12:30:00,254.07,254.07,253.88,253.93,2885.0,250.9844,250.9844,250.7967,250.8461,2885.0
2023-05-15 12:35:00,253.93,254.06,253.93,254.02,1570.0,250.8461,250.9745,250.8461,250.935,1570.0
2023-05-15 12:40:00,253.98,254.04,253.92,254.04,11265.0,250.8955,250.9548,250.8362,250.9548,11265.0
2023-05-15 12:45:00,254.16,254.16,254.04,254.08,2953.0,251.0733,251.0733,250.9548,250.9943,2953.0
2023-05-15 12:50:00,254.02,254.23,254.02,254.15,3762.0,250.935,251.1425,250.935,251.0634,3762.0
2023-05-15 12:55:00,254.1,254.37,254.1,254.36,3980.0,251.014,251.2808,251.014,251.2709,3980.0
2023-05-15 13:00:00,254.37,254.41,254.32,254.33,2295.0,251.2808,251.3203,251.2314,251.2413,2295.0
2023-05-15 13:05:00,254.4,254.58,254.39,254.57,2801.0,251.3104,251.4882,251.3005,251.4783,2801.0
2023-05-15 13:10:00,254.58,254.81,254.56,254.68,3643.0,251.4882,251.7154,251.4685,251.587,3643.0
2023-05-15 13:15:00,254.73,254.76,254.66,254.66,10555.0,251.6364,251.666,251.5672,251.5672,10555.0
2023-05-15 13:20:00,254.58,254.58,254.52,254.53,496.0,251.4882,251.4882,251.4289,251.4388,496.0
2023-05-15 13:25:00,254.47,254.48,254.16,254.2,7291.0,251.3796,251.3894,251.0733,251.1128,7291.0
2023-05-15 13:30:00,254.16,254.25,254.0,254.16,1803.0,251.0733,251.1622,250.9153,251.0733,1803.0
2023-05-15 13:35:00,254.16,254.16,254.04,254.11,6688.0,251.0733,251.0733,250.9548,251.0239,6688.0
2023-05-15 13:40:00,254.04,254.08,253.74,253.86,12746.0,250.9548,250.9943,250.6584,250.777,12746.0
2023-05-15 13:45:00,253.86,253.86,253.77,253.84,10898.0,250.777,250.777,250.6881,250.7572,10898.0
2023-05-15 13:50:00,253.95,254.1,253.88,254.1,1437.0,250.8659,251.014,250.7967,251.014,1437.0
2023-05-15 13:55:00,254.11,254.28,254.1,254.27,2275.0,251.0239,251.1919,251.014,251.182,2275.0
2023-05-15 14:00:00,254.33,254.42,254.3,254.32,3588.0,251.2413,251.3302,251.2116,251.2314,3588.0
2023-05-15 14:05:00,254.34,254.41,254.3,254.41,24384.0,251.2511,251.3203,251.2116,251.3203,24384.0
2023-05-15 14:10:00,254.38,254.47,254.38,254.45,2446.0,251.2906,251.3796,251.2906,251.3598,2446.0
2023-05-15 14:15:00,254.44,254.47,254.27,254.39,5049.0,251.3499,251.3796,251.182,251.3005,5049.0
2023-05-15 14:20:00,254.35,254.36,254.29,254.32,7525.0,251.261,251.2709,251.2017,251.2314,7525.0
2023-05-15 14:25:00,254.26,254.33,254.22,254.27,4723.0,251.1721,251.2413,251.1326,251.182,4723.0
2023-05-15 14:30:00,254.27,254.31,254.2,254.22,3475.0,251.182,251.2215,251.1128,251.1326,3475.0
2023-05-15 14:35:00,254.27,254.32,254.22,254.29,6463.0,251.182,251.2314,251.1326,251.2017,6463.0
2023-05-15 14:40:00,254.25,254.4,254.25,254.4,2311.0,251.1622,251.3104,251.1622,251.3104,2311.0
2023-05-15 14:45:00,254.4,254.49,254.37,254.38,2740.0,251.3104,251.3993,251.2808,251.2906,2740.0
2023-05-15 14:50:00,254.38,254.4,254.19,254.22,2650.0,251.2906,251.3104,251.103,251.1326,2650.0
2023-05-15 14:55:00,254.26,254.3,254.17,254.29,5691.0,251.1721,251.2116,251.0832,251.2017,5691.0
2023-05-15 15:00:00,254.23,254.34,254.19,254.22,28426.0,251.1425,251.2511,251.103,251.1326,28426.0
2023-05-15 15:05:00,254.2,254.36,254.2,254.32,2563.0,251.1128,251.2709,251.1128,251.2314,2563.0
2023-05-15 15:10:00,254.38,254.45,254.33,254.41,5128.0,251.2906,251.3598,251.2413,251.3203,5128.0
2023-05-15 15:15:00,254.33,254.42,254.31,254.4,12253.0,251.2413,251.3302,251.2215,251.3104,12253.0
2023-05-15 15:20:00,254.41,254.51,254.32,254.5,17409.0,251.3203,251.4191,251.2314,251.4092,17409.0
2023-05-15 15:25:00,254.46,254.49,254.43,254.45,3433.0,251.3697,251.3993,251.34,251.3598,3433.0
2023-05-15 15:30:00,254.45,254.57,254.39,254.53,4723.0,251.3598,251.4783,251.3005,251.4388,4723.0
2023-05-15 15:35:00,254.48,254.52,254.41,254.5,6216.0,251.3894,251.4289,251.3203,251.4092,6216.0
2023-05-15 15:40:00,254.49,254.54,254.35,254.38,5526.0,251.3993,251.4487,251.261,251.2906,5526.0
2023-05-15 15:45:00,254.41,254.46,254.35,254.46,7364.0,251.3203,251.3697,251.261,251.3697,7364.0
2023-05-15 15:50:00,254.46,254.56,254.44,254.48,6946.0,251.3697,251.4685,251.3499,251.3894,6946.0
2023-05-15 15:55:00,254.44,254.71,254.36,254.7,26527.0,251.3499,251.6166,251.2709,251.6068,26527.0
2023-05-16 09:30:00,253.89,254.28,253.78,254.23,27725.0,250.8066,251.1919,250.6979,251.1425,27725.0
2023-05-16 09:35:00,254.22,254.26,254.1,254.12,5275.0,251.1326,251.1721,251.014,251.0338,5275.0
2023-05-16 09:40:00,253.97,254.69,253.97,254.68,7510.0,250.8856,251.5969,250.8856,251.587,7510.0
2023-05-16 09:45:00,254.74,255.02,254.71,254.87,2175.0,251.6463,251.9229,251.6166,251.7747,2175.0
2023-05-16 09:50:00,254.73,254.77,254.27,254.52,7849.0,251.6364,251.6759,251.182,251.4289,7849.0
2023-05-16 09:55:00,254.5,254.56,254.4,254.49,3074.0,251.4092,251.4685,251.3104,251.3993,3074.0
2023-05-16 10:00:00,254.5,254.5,254.4,254.41,3508.0,251.4092,251.4092,251.3104,251.3203,3508.0
2023-05-16 10:05:00,254.47,254.7,254.37,254.4,9598.0,251.3796,251.6068,251.2808,251.3104,9598.0
2023-05-16 10:10:00,254.34,254.34,253.91,254.03,5561.0,251.2511,251.2511,250.8264,250.9449,5561.0
2023-05-16 10:15:00,254.0,254.39,254.0,254.39,6755.0,250.9153,251.3005,250.9153,251.3005,6755.0
2023-05-16 10:20:00,254.37,254.47,254.29,254.31,3077.0,251.2808,251.3796,251.2017,251.2215,3077.0
2023-05-16 10:25:00,254.44,254.74,254.42,254.64,4556.0,251.3499,251.6463,251.3302,251.5475,4556.0
2023-05-16 10:30:00,254.62,254.63,254.51,254.57,31936.0,251.5277,251.5376,251.4191,251.4783,31936.0
2023-05-16 10:35:00,254.57,254.57,254.31,254.33,12518.0,251.4783,251.4783,251.2215,251.2413,12518.0
2023-05-16 10:40:00,254.34,254.57,254.3,254.57,32699.0,251.2511,251.4783,251.2116,251.4783,32699.0
2023-05-16 10:45:00,254.52,254.75,254.52,254.66,3470.0,251.4289,251.6562,251.4289,251.5672,3470.0
2023-05-16 10:50:00,254.68,254.71,254.57,254.64,2538.0,251.587,251.6166,251.4783,251.5475,2538.0
2023-05-16 10:55:00,254.74,255.07,254.74,254.82,4338.0,251.6463,251.9723,251.6463,251.7253,4338.0
2023-05-16 11:00:00,254.88,254.89,254.75,254.79,2692.0,251.7846,251.7945,251.6562,251.6957,2692.0
2023-05-16 11:05:00,254.76,255.0,254.76,254.83,2176.0,251.666,251.9031,251.666,251.7352,2176.0
2023-05-16 11:10:00,254.92,255.08,254.85,254.92,11268.0,251.8241,251.9821,251.7549,251.8241,11268.0
2023-05-16 11:15:00,254.9,254.9,254.62,254.84,1420.0,251.8043,251.8043,251.5277,251.7451,1420.0
2023-05-16 11:20:00,254.84,254.87,254.77,254.85,2981.0,251.7451,251.7747,251.6759,251.7549,2981.0
2023-05-16 11:25:00,254.87,255.11,254.81,255.09,4461.0,251.7747,252.0118,251.7154,251.992,4461.0
2023-05-16 11:30:00,255.07,255.11,254.81,254.86,4196.0,251.9723,252.0118,251.7154,251.7648,4196.0
2023-05-16 11:35:00,254.79,254.8,254.49,254.5,3209.0,251.6957,251.7055,251.3993,251.4092,3209.0
2023-05-16 11:40:00,254.62,254.74,254.43,254.74,5826.0,251.5277,251.6463,251.34,251.6463,5826.0
2023-05-16 11:45:00,254.72,254.88,254.67,254.88,7592.0,251.6265,251.7846,251.5771,251.7846,7592.0
2023-05-16 11:50:00,254.95,255.15,254.92,255.06,3025.0,251.8537,252.0513,251.8241,251.9624,3025.0
2023-05-16 11:55:00,255.09,255.18,255.04,255.16,3137.0,251.992,252.0809,251.9426,252.0612,3137.0
2023-05-16 12:00:00,255.13,255.13,254.98,255.01,2181.0,252.0315,252.0315,251.8834,251.913,2181.0
2023-05-16 12:05:00,255.04,255.15,255.04,255.11,975.0,251.9426,252.0513,251.9426,252.0118,975.0
2023-05-16 12:10:00,255.04,255.19,255.03,255.09,1923.0,251.9426,252.0908,251.9328,251.992,1923.0
2023-05-16 12:15:00,255.16,255.2,255.04,255.04,23322.0,252.0612,252.1007,251.9426,251.9426,23322.0
2023-05-16 12:20:00,255.04,255.1,254.86,254.99,2825.0,251.9426,252.0019,251.7648,251.8932,2825.0
2023-05-16 12:25:00,255.04,255.1,254.95,254.99,6621.0,251.9426,252.0019,251.8537,251.8932,6621.0
2023-05-16 12:30:00,255.14,255.14,254.94,255.01,5248.0,252.0414,252.0414,251.8438,251.913,5248.0
2023-05-16 12:35:00,255.07,255.24,255.05,255.24,2914.0,251.9723,252.1402,251.9525,252.1402,2914.0
2023-05-16 12:40:00,255.28,255.34,255.16,255.16,3811.0,252.1797,252.239,252.0612,252.0612,3811.0
2023-05-16 12:45:00,255.23,255.23,255.0,255.0,4265.0,252.1303,252.1303,251.9031,251.9031,4265.0
2023-05-16 12:50:00,255.06,255.15,255.0,255.07,3878.0,251.9624,252.0513,251.9031,251.9723,3878.0
2023-05-16 12:55:00,255.11,255.29,255.08,255.27,6611.0,252.0118,252.1896,251.9821,252.1698,6611.0
2023-05-16 13:00:00,255.25,255.31,255.19,255.25,22799.0,252.1501,252.2094,252.0908,252.1501,22799.0
2023-05-16 13:05:00,255.12,255.32,255.09,255.29,5660.0,252.0217,252.2192,251.992,252.1896,5660.0
2023-05-16 13:10:00,255.28,255.29,255.16,255.21,4052.0,252.1797,252.1896,252.0612,252.1106,4052.0
2023-05-16 13:15:00,255.17,255.27,255.07,255.08,1653.0,252.0711,252.1698,251.9723,251.9821,1653.0
2023-05-16 13:20:00,255.05,255.15,255.0,255.13,1339.0,251.9525,252.0513,251.9031,252.0315,1339.0
2023-05-16 13:25:00,255.03,255.09,254.86,254.88,3912.0,251.9328,251.992,251.7648,251.7846,3912.0
2023-05-16 13:30:00,254.92,255.04,254.85,255.04,4497.0,251.8241,251.9426,251.7549,251.9426,4497.0
2023-05-16 13:35:00,255.05,255.15,254.94,254.95,2276.0,251.9525,252.0513,251.8438,251.8537,2276.0
2023-05-16 13:40:00,254.96,255.08,254.94,254.98,2860.0,251.8636,251.9821,251.8438,251.8834,2860.0
2023-05-16 13:45:00,254.99,255.16,254.95,255.15,3895.0,251.8932,252.0612,251.8537,252.0513,3895.0
2023-05-16 13:50:00,255.11,255.13,255.08,255.13,1278.0,252.0118,252.0315,251.9821,252.0315,1278.0
2023-05-16 13:55:00,255.13,255.24,255.11,255.17,4454.0,252.0315,252.1402,252.0118,252.0711,4454.0
2023-05-16 14:00:00,255.26,255.29,254.88,254.91,4164.0,252.16,252.1896,251.7846,251.8142,4164.0
2023-05-16 14:05:00,254.88,254.95,254.74,254.85,6434.0,251.7846,251.8537,251.6463,251.7549,6434.0
2023-05-16 14:10:00,254.76,254.91,254.7,254.91,802.0,251.666,251.8142,251.6068,251.8142,802.0
2023-05-16 14:15:00,254.78,254.87,254.76,254.87,3207.0,251.6858,251.7747,251.666,251.7747,3207.0
2023-05-16 14:20:00,254.85,254.87,254.72,254.81,2838.0,251.7549,251.7747,251.6265,251.7154,2838.0
2023-05-16 14:25:00,254.81,254.89,254.81,254.88,3859.0,251.7154,251.7945,251.7154,251.7846,3859.0
2023-05-16 14:30:00,254.8,254.81,254.6,254.75,5682.0,251.7055,251.7154,251.508,251.6562,5682.0
2023-05-16 14:35:00,254.7,254.79,254.63,254.79,29093.0,251.6068,251.6957,251.5376,251.6957,29093.0
2023-05-16 14:40:00,254.84,254.98,254.83,254.96,5403.0,251.7451,251.8834,251.7352,251.8636,5403.0
2023-05-16 14:45:00,254.94,255.05,254.92,255.05,2141.0,251.8438,251.9525,251.8241,251.9525,2141.0
2023-05-16 14:50:00,255.04,255.2,255.03,255.2,4051.0,251.9426,252.1007,251.9328,252.1007,4051.0
2023-05-16 14:55:00,255.22,255.22,255.11,255.14,2772.0,252.1204,252.1204,252.0118,252.0414,2772.0
2023-05-16 15:00:00,255.13,255.26,255.05,255.23,3991.0,252.0315,252.16,251.9525,252.1303,3991.0
2023-05-16 15:05:00,255.19,255.19,255.04,255.11,1552.0,252.0908,252.0908,251.9426,252.0118,1552.0
2023-05-16 15:10:00,255.04,255.23,255.04,255.17,3790.0,251.9426,252.1303,251.9426,252.0711,3790.0
2023-05-16 15:15:00,255.11,255.15,255.07,255.07,23892.0,252.0118,252.0513,251.9723,251.9723,23892.0
2023-05-16 15:20:00,255.0,255.14,254.92,255.13,7278.0,251.9031,252.0414,251.8241,252.0315,7278.0
2023-05-16 15:25:00,255.16,255.29,255.16,255.23,5115.0,252.0612,252.1896,252.0612,252.1303,5115.0
2023-05-16 15:30:00,255.16,255.27,255.16,255.16,5125.0,252.0612,252.1698,252.0612,252.0612,5125.0
2023-05-16 15:35:00,255.19,255.19,255.03,255.1,5151.0,252.0908,252.0908,251.9328,252.0019,5151.0
2023-05-16 15:40:00,255.07,255.11,254.98,255.03,4555.0,251.9723,252.0118,251.8834,251.9328,4555.0
2023-05-16 15:45:00,254.95,254.95,254.73,254.75,9865.0,251.8537,251.8537,251.6364,251.6562,9865.0
2023-05-16 15:50:00,254.78,254.78,254.29,254.39,12956.0,251.6858,251.6858,251.2017,251.3005,12956.0
2023-05-16 15:55:00,254.3,254.45,254.22,254.26,12097.0,251.2116,251.3598,251.1326,251.1721,12097.0
2023-05-17 09:30:00,255.15,255.5,255.15,255.18,26220.0,252.0513,252.397,252.0513,252.0809,26220.0
2023-05-17 09:35:00,255.2,255.48,255.19,255.26,4582.0,252.1007,252.3773,252.0908,252.16,4582.0
2023-05-17 09:40:00,255.26,255.31,255.11,255.23,2812.0,252.16,252.2094,252.0118,252.1303,2812.0
2023-05-17 09:45:00,255.24,255.24,254.82,254.82,9492.0,252.1402,252.1402,251.7253,251.7253,9492.0
2023-05-17 09:50:00,254.82,254.86,254.52,254.54,4812.0,251.7253,251.7648,251.4289,251.4487,4812.0
2023-05-17 09:55:00,254.6,254.6,254.36,254.36,3696.0,251.508,251.508,251.2709,251.2709,3696.0
2023-05-17 10:00:00,254.38,254.49,254.31,254.46,4851.0,251.2906,251.3993,251.2215,251.3697,4851.0
2023-05-17 10:05:00,254.47,254.73,254.46,254.63,6067.0,251.3796,251.6364,251.3697,251.5376,6067.0
2023-05-17 10:10:00,254.68,254.84,254.68,254.83,15514.0,251.587,251.7451,251.587,251.7352,15514.0
2023-05-17 10:15:00,254.85,254.98,254.83,254.93,9926.0,251.7549,251.8834,251.7352,251.834,9926.0
2023-05-17 10:20:00,254.91,255.0,254.91,254.91,1827.0,251.8142,251.9031,251.8142,251.8142,1827.0
2023-05-17 10:25:00,254.9,255.08,254.89,254.99,5471.0,251.8043,251.9821,251.7945,251.8932,5471.0
2023-05-17 10:30:00,255.09,255.13,255.01,255.12,3161.0,251.992,252.0315,251.913,252.0217,3161.0
2023-05-17 10:35:00,255.09,255.16,255.0,255.08,8143.0,251.992,252.0612,251.9031,251.9821,8143.0
2023-05-17 10:40:00,255.09,255.26,255.05,255.26,7350.0,251.992,252.16,251.9525,252.16,7350.0
2023-05-17 10:45:00,255.24,255.3,255.24,255.28,2915.0,252.1402,252.1995,252.1402,252.1797,2915.0
2023-05-17 10:50:00,255.24,255.26,255.17,255.18,1808.0,252.1402,252.16,252.0711,252.0809,1808.0
2023-05-17 10:55:00,255.18,255.46,255.13,255.38,4319.0,252.0809,252.3575,252.0315,252.2785,4319.0
2023-05-17 11:00:00,255.45,255.53,255.37,255.37,3581.0,252.3477,252.4267,252.2686,252.2686,3581.0
2023-05-17 11:05:00,255.45,255.45,255.26,255.3,3762.0,252.3477,252.3477,252.16,252.1995,3762.0
2023-05-17 11:10:00,255.28,255.34,255.22,255.26,3352.0,252.1797,252.239,252.1204,252.16,3352.0
2023-05-17 11:15:00,255.34,255.73,255.2,255.41,7140.0,252.239,252.6243,252.1007,252.3081,7140.0
2023-05-17 11:20:00,255.33,255.34,254.84,255.04,8276.0,252.2291,252.239,251.7451,251.9426,8276.0
2023-05-17 11:25:00,254.97,255.27,254.95,255.26,3068.0,251.8735,252.1698,251.8537,252.16,3068.0
2023-05-17 11:30:00,255.48,255.48,255.29,255.36,3224.0,252.3773,252.3773,252.1896,252.2587,3224.0
2023-05-17 11:35:00,255.43,255.51,255.35,255.45,9792.0,252.3279,252.4069,252.2489,252.3477,9792.0
2023-05-17 11:40:00,255.51,255.7,255.51,255.64,9448.0,252.4069,252.5946,252.4069,252.5353,9448.0
2023-05-17 11:45:00,255.73,255.84,255.65,255.66,5201.0,252.6243,252.7329,252.5452,252.5551,5201.0
2023-05-17 11:50:00,255.66,255.68,255.47,255.48,2006.0,252.5551,252.5749,252.3674,252.3773,2006.0
2023-05-17 11:55:00,255.59,255.62,255.54,255.62,2266.0,252.486,252.5156,252.4366,252.5156,2266.0
2023-05-17 12:00:00,255.63,255.75,255.52,255.59,2097.0,252.5255,252.644,252.4168,252.486,2097.0
2023-05-17 12:05:00,255.59,255.66,255.55,255.56,12858.0,252.486,252.5551,252.4464,252.4563,12858.0
2023-05-17 12:10:00,255.59,255.68,255.56,255.57,6510.0,252.486,252.5749,252.4563,252.4662,6510.0
2023-05-17 12:15:00,255.6,255.62,255.49,255.56,1868.0,252.4958,252.5156,252.3872,252.4563,1868.0
2023-05-17 12:20:00,255.57,255.69,255.56,255.64,16528.0,252.4662,252.5847,252.4563,252.5353,16528.0
2023-05-17 12:25:00,255.64,255.81,255.6,255.8,2876.0,252.5353,252.7033,252.4958,252.6934,2876.0
2023-05-17 12:30:00,255.88,256.0,255.87,255.9,9877.0,252.7724,252.891,252.7626,252.7922,9877.0
2023-05-17 12:35:00,255.94,256.18,255.92,256.17,3435.0,252.8317,253.0688,252.8119,253.0589,3435.0
2023-05-17 12:40:00,256.21,256.35,256.19,256.35,5234.0,253.0984,253.2367,253.0787,253.2367,5234.0
2023-05-17 12:45:00,256.32,256.53,256.3,256.47,2258.0,253.2071,253.4145,253.1873,253.3553,2258.0
2023-05-17 12:50:00,256.43,256.69,256.38,256.69,3905.0,253.3158,253.5726,253.2664,253.5726,3905.0
2023-05-17 12:55:00,256.79,256.79,256.5,256.66,3467.0,253.6714,253.6714,253.3849,253.543,3467.0
2023-05-17 13:00:00,256.74,256.95,256.74,256.95,1935.0,253.622,253.8294,253.622,253.8294,1935.0
2023-05-17 13:05:00,256.93,257.19,256.92,257.11,16332.0,253.8097,254.0665,253.7998,253.9875,16332.0
2023-05-17 13:10:00,256.96,257.02,256.93,256.95,1197.0,253.8393,253.8986,253.8097,253.8294,1197.0
2023-05-17 13:15:00,256.98,257.02,256.82,256.99,2331.0,253.8591,253.8986,253.701,253.869,2331.0
2023-05-17 13:20:00,257.06,257.26,257.06,257.23,10091.0,253.9381,254.1357,253.9381,254.106,10091.0
2023-05-17 13:25:00,257.23,257.37,257.19,257.37,21925.0,254.106,254.2443,254.0665,254.2443,21925.0
2023-05-17 13:30:00,257.42,257.43,257.3,257.35,27566.0,254.2937,254.3036,254.1752,254.2246,27566.0
2023-05-17 13:35:00,257.44,257.45,257.23,257.33,3201.0,254.3135,254.3234,254.106,254.2048,3201.0
2023-05-17 13:40:00,257.29,257.51,257.29,257.43,17011.0,254.1653,254.3826,254.1653,254.3036,17011.0
2023-05-17 13:45:00,257.51,257.75,257.48,257.69,27240.0,254.3826,254.6197,254.353,254.5604,27240.0
2023-05-17 13:50:00,257.72,257.72,257.59,257.6,9470.0,254.5901,254.5901,254.4617,254.4715,9470.0
2023-05-17 13:55:00,257.59,257.68,257.53,257.68,2438.0,254.4617,254.5506,254.4024,254.5506,2438.0
2023-05-17 14:00:00,257.68,257.68,257.47,257.48,5408.0,254.5506,254.5506,254.3431,254.353,5408.0
2023-05-17 14:05:00,257.45,257.5,257.35,257.38,4350.0,254.3234,254.3728,254.2246,254.2542,4350.0
2023-05-17 14:10:00,257.34,257.58,257.33,257.55,3537.0,254.2147,254.4518,254.2048,254.4221,3537.0
2023-05-17 14:15:00,257.55,257.55,257.35,257.51,49721.0,254.4221,254.4221,254.2246,254.3826,49721.0
2023-05-17 14:20:00,257.51,257.53,257.45,257.53,3915.0,254.3826,254.4024,254.3234,254.4024,3915.0
2023-05-17 14:25:00,257.59,257.59,257.45,257.45,1738.0,254.4617,254.4617,254.3234,254.3234,1738.0
2023-05-17 14:30:00,257.53,257.53,257.24,257.25,9031.0,254.4024,254.4024,254.1159,254.1258,9031.0
2023-05-17 14:35:00,257.3,257.45,257.29,257.34,42627.0,254.1752,254.3234,254.1653,254.2147,42627.0
2023-05-17 14:40:00,257.33,257.36,257.12,257.12,6711.0,254.2048,254.2345,253.9974,253.9974,6711.0
2023-05-17 14:45:00,257.06,257.35,256.99,257.32,6858.0,253.9381,254.2246,253.869,254.1949,6858.0
2023-05-17 14:50:00,257.31,257.34,257.08,257.12,7488.0,254.1851,254.2147,253.9579,253.9974,7488.0
2023-05-17 14:55:00,257.12,257.13,256.97,257.0,13815.0,253.9974,254.0073,253.8492,253.8788,13815.0
2023-05-17 15:00:00,257.01,257.27,256.87,257.27,19375.0,253.8887,254.1456,253.7504,254.1456,19375.0
2023-05-17 15:05:00,257.25,257.46,257.24,257.41,5695.0,254.1258,254.3332,254.1159,254.2839,5695.0
2023-05-17 15:10:00,257.51,257.53,257.41,257.49,5666.0,254.3826,254.4024,254.2839,254.3629,5666.0
2023-05-17 15:15:00,257.48,257.58,257.38,257.42,10923.0,254.353,254.4518,254.2542,254.2937,10923.0
2023-05-17 15:20:00,257.43,257.46,257.15,257.15,5347.0,254.3036,254.3332,254.027,254.027,5347.0
2023-05-17 15:25:00,257.13,257.26,257.06,257.18,10183.0,254.0073,254.1357,253.9381,254.0566,10183.0
2023-05-17 15:30:00,257.19,257.37,257.13,257.15,10466.0,254.0665,254.2443,254.0073,254.027,10466.0
2023-05-17 15:35:00,257.19,257.24,257.06,257.18,14948.0,254.0665,254.1159,253.9381,254.0566,14948.0
2023-05-17 15:40:00,257.12,257.35,257.12,257.26,7784.0,253.9974,254.2246,253.9974,254.1357,7784.0
2023-05-17 15:45:00,257.35,257.62,257.33,257.59,8036.0,254.2246,254.4913,254.2048,254.4617,8036.0
2023-05-17 15:50:00,257.62,257.65,257.34,257.5,17076.0,254.4913,254.5209,254.2147,254.3728,17076.0
2023-05-17 15:55:00,257.5,257.64,257.21,257.4,40191.0,254.3728,254.5111,254.0863,254.274,40191.0
2023-05-18 09:30:00,257.9,258.13,257.89,258.13,53182.0,254.7679,254.9951,254.758,254.9951,53182.0
2023-05-18 09:35:00,258.13,258.41,258.11,258.38,3553.0,254.9951,255.2717,254.9753,255.2421,3553.0
2023-05-18 09:40:00,258.35,258.37,258.3,258.3,1194.0,255.2124,255.2322,255.163,255.163,1194.0
2023-05-18 09:45:00,258.27,258.4,258.21,258.27,2510.0,255.1334,255.2618,255.0741,255.1334,2510.0
2023-05-18 09:50:00,258.04,258.34,258.02,258.24,4497.0,254.9062,255.2026,254.8864,255.1038,4497.0
2023-05-18 09:55:00,258.22,258.47,258.22,258.36,4028.0,255.084,255.331,255.084,255.2223,4028.0
2023-05-18 10:00:00,258.4,258.44,258.28,258.37,7597.0,255.2618,255.3013,255.1433,255.2322,7597.0
2023-05-18 10:05:00,258.43,258.82,258.38,258.81,10126.0,255.2915,255.6767,255.2421,255.6668,10126.0
2023-05-18 10:10:00,258.81,259.0,258.8,258.84,4127.0,255.6668,255.8545,255.657,255.6965,4127.0
2023-05-18 10:15:00,258.78,259.08,258.78,259.03,5059.0,255.6372,255.9336,255.6372,255.8842,5059.0
2023-05-18 10:20:00,259.12,259.59,259.12,259.55,6853.0,255.9731,256.4374,255.9731,256.3979,6853.0
2023-05-18 10:25:00,259.51,259.65,259.43,259.64,8224.0,256.3583,256.4966,256.2793,256.4868,8224.0
2023-05-18 10:30:00,259.74,259.99,259.71,259.96,18507.0,256.5856,256.8325,256.5559,256.8029,18507.0
2023-05-18 10:35:00,259.99,259.99,259.75,259.77,85198.0,256.8325,256.8325,256.5954,256.6152,85198.0
2023-05-18 10:40:00,259.82,259.82,259.4,259.4,4293.0,256.6646,256.6646,256.2497,256.2497,4293.0
2023-05-18 10:45:00,259.37,259.73,259.34,259.71,10476.0,256.22,256.5757,256.1904,256.5559,10476.0
2023-05-18 10:50:00,259.76,259.76,259.61,259.75,2109.0,256.6053,256.6053,256.4571,256.5954,2109.0
2023-05-18 10:55:00,259.82,259.88,259.66,259.88,12582.0,256.6646,256.7239,256.5065,256.7239,12582.0
2023-05-18 11:00:00,259.9,260.41,259.86,260.41,15201.0,256.7436,257.2474,256.7041,257.2474,15201.0
2023-05-18 11:05:00,260.42,260.45,260.27,260.41,61733.0,257.2573,257.2869,257.1091,257.2474,61733.0
2023-05-18 11:10:00,260.42,260.5,260.24,260.24,9922.0,257.2573,257.3363,257.0795,257.0795,9922.0
2023-05-18 11:15:00,260.3,260.33,260.2,260.24,4275.0,257.1388,257.1684,257.04,257.0795,4275.0
2023-05-18 11:20:00,260.29,260.29,260.02,260.21,2887.0,257.1289,257.1289,256.8622,257.0498,2887.0
2023-05-18 11:25:00,260.18,260.37,260.09,260.28,7487.0,257.0202,257.2079,256.9313,257.119,7487.0
2023-05-18 11:30:00,260.34,260.34,260.17,260.24,7968.0,257.1783,257.1783,257.0103,257.0795,7968.0
2023-05-18 11:35:00,260.21,260.42,260.19,260.29,7491.0,257.0498,257.2573,257.0301,257.1289,7491.0
2023-05-18 11:40:00,260.33,260.52,260.29,260.48,6437.0,257.1684,257.3561,257.1289,257.3166,6437.0
2023-05-18 11:45:00,260.53,260.92,260.53,260.86,11231.0,257.366,257.7512,257.366,257.692,11231.0
2023-05-18 11:50:00,260.86,260.93,260.78,260.92,27697.0,257.692,257.7611,257.6129,257.7512,27697.0
2023-05-18 11:55:00,260.89,260.95,260.23,260.32,15471.0,257.7216,257.7809,257.0696,257.1585,15471.0
2023-05-18 12:00:00,260.23,260.4,260.22,260.28,6083.0,257.0696,257.2375,257.0597,257.119,6083.0
2023-05-18 12:05:00,260.26,260.26,259.94,260.05,4656.0,257.0992,257.0992,256.7831,256.8918,4656.0
2023-05-18 12:10:00,260.02,260.29,259.67,259.67,10488.0,256.8622,257.1289,256.5164,256.5164,10488.0
2023-05-18 12:15:00,259.47,259.95,259.47,259.75,14832.0,256.3188,256.793,256.3188,256.5954,14832.0
2023-05-18 12:20:00,259.72,259.75,259.51,259.73,15952.0,256.5658,256.5954,256.3583,256.5757,15952.0
2023-05-18 12:25:00,259.73,259.77,259.46,259.54,5524.0,256.5757,256.6152,256.309,256.388,5524.0
2023-05-18 12:30:00,259.51,259.76,259.5,259.7,8515.0,256.3583,256.6053,256.3485,256.546,8515.0
2023-05-18 12:35:00,259.7,259.82,259.6,259.6,3839.0,256.546,256.6646,256.4473,256.4473,3839.0
2023-05-18 12:40:00,259.64,259.7,259.49,259.7,6841.0,256.4868,256.546,256.3386,256.546,6841.0
2023-05-18 12:45:00,259.76,259.76,259.59,259.68,1910.0,256.6053,256.6053,256.4374,256.5263,1910.0
2023-05-18 12:50:00,259.68,259.75,259.53,259.74,2668.0,256.5263,256.5954,256.3781,256.5856,2668.0
2023-05-18 12:55:00,259.61,259.68,259.38,259.65,8652.0,256.4571,256.5263,256.2299,256.4966,8652.0
2023-05-18 13:00:00,259.86,259.92,259.78,259.78,5097.0,256.7041,256.7634,256.6251,256.6251,5097.0
2023-05-18 13:05:00,259.87,259.95,259.8,259.95,1269.0,256.714,256.793,256.6448,256.793,1269.0
2023-05-18 13:10:00,259.88,259.93,259.7,259.75,2698.0,256.7239,256.7732,256.546,256.5954,2698.0
2023-05-18 13:15:00,259.77,260.07,259.75,260.03,8264.0,256.6152,256.9115,256.5954,256.872,8264.0
2023-05-18 13:20:00,260.06,260.21,260.02,260.21,8872.0,256.9017,257.0498,256.8622,257.0498,8872.0
2023-05-18 13:25:00,260.21,260.4,259.74,259.75,19035.0,257.0498,257.2375,256.5856,256.5954,19035.0
2023-05-18 13:30:00,259.76,259.9,259.76,259.89,1518.0,256.6053,256.7436,256.6053,256.7337,1518.0
2023-05-18 13:35:00,259.96,260.01,259.77,259.77,6001.0,256.8029,256.8523,256.6152,256.6152,6001.0
2023-05-18 13:40:00,259.85,259.85,259.52,259.53,3387.0,256.6942,256.6942,256.3682,256.3781,3387.0
2023-05-18 13:45:00,259.31,259.64,259.3,259.53,7646.0,256.1608,256.4868,256.1509,256.3781,7646.0
2023-05-18 13:50:00,259.47,259.49,259.32,259.32,6027.0,256.3188,256.3386,256.1707,256.1707,6027.0
2023-05-18 13:55:00,259.25,259.33,259.09,259.18,8069.0,256.1015,256.1805,255.9434,256.0324,8069.0
2023-05-18 14:00:00,259.05,259.19,259.04,259.19,1714.0,255.9039,256.0422,255.8941,256.0422,1714.0
2023-05-18 14:05:00,259.13,259.24,259.0,259.15,4424.0,255.983,256.0916,255.8545,256.0027,4424.0
2023-05-18 14:10:00,259.19,259.22,259.07,259.15,13891.0,256.0422,256.0719,255.9237,256.0027,13891.0
2023-05-18 14:15:00,259.25,259.56,259.25,259.56,4996.0,256.1015,256.4077,256.1015,256.4077,4996.0
2023-05-18 14:20:00,259.63,259.79,259.62,259.79,4437.0,256.4769,256.6349,256.467,256.6349,4437.0
2023-05-18 14:25:00,259.8,259.86,259.72,259.74,5333.0,256.6448,256.7041,256.5658,256.5856,5333.0
2023-05-18 14:30:00,259.78,259.91,259.78,259.9,17408.0,256.6251,256.7535,256.6251,256.7436,17408.0
2023-05-18 14:35:00,259.88,260.02,259.8,259.98,14517.0,256.7239,256.8622,256.6448,256.8226,14517.0
2023-05-18 14:40:00,260.02,260.04,259.92,259.98,5199.0,256.8622,256.8819,256.7634,256.8226,5199.0
2023-05-18 14:45:00,260.02,260.21,259.94,260.11,10440.0,256.8622,257.0498,256.7831,256.9511,10440.0
2023-05-18 14:50:00,260.22,260.26,260.03,260.03,2663.0,257.0597,257.0992,256.872,256.872,2663.0
2023-05-18 14:55:00,260.07,260.23,260.05,260.21,5792.0,256.9115,257.0696,256.8918,257.0498,5792.0
2023-05-18 15:00:00,260.22,260.34,260.11,260.11,8623.0,257.0597,257.1783,256.9511,256.9511,8623.0
2023-05-18 15:05:00,260.08,260.27,259.98,260.26,10984.0,256.9214,257.1091,256.8226,257.0992,10984.0
2023-05-18 15:10:00,260.28,260.38,260.27,260.35,4597.0,257.119,257.2178,257.1091,257.1881,4597.0
2023-05-18 15:15:00,260.37,260.82,260.34,260.82,7945.0,257.2079,257.6524,257.1783,257.6524,7945.0
2023-05-18 15:20:00,260.79,260.8,260.49,260.57,7024.0,257.6228,257.6327,257.3264,257.4055,7024.0
2023-05-18 15:25:00,260.55,260.7,260.48,260.7,6764.0,257.3857,257.5339,257.3166,257.5339,6764.0
2023-05-18 15:30:00,260.73,260.81,260.66,260.81,2108.0,257.5635,257.6426,257.4944,257.6426,2108.0
2023-05-18 15:35:00,260.82,260.84,260.68,260.76,3288.0,257.6524,257.6722,257.5141,257.5932,3288.0
2023-05-18 15:40:00,260.77,261.28,260.75,261.28,5826.0,257.603,258.1069,257.5833,258.1069,5826.0
2023-05-18 15:45:00,261.29,261.47,261.2,261.32,9078.0,258.1167,258.2945,258.0278,258.1464,9078.0
2023-05-18 15:50:00,261.5,261.73,261.4,261.4,18788.0,258.3242,258.5514,258.2254,258.2254,18788.0
2023-05-18 15:55:00,261.36,261.62,261.35,261.56,10784.0,258.1859,258.4427,258.176,258.3834,10784.0
2023-05-19 09:30:00,261.63,261.64,261.35,261.6,39304.0,258.4526,258.4625,258.176,258.423,39304.0
2023-05-19 09:35:00,261.56,261.81,261.45,261.79,8226.0,258.3834,258.6304,258.2748,258.6107,8226.0
2023-05-19 09:40:00,261.74,262.01,261.73,261.77,4267.0,258.5613,258.828,258.5514,258.5909,4267.0
2023-05-19 09:45:00,261.74,261.77,261.38,261.38,5135.0,258.5613,258.5909,258.2056,258.2056,5135.0
2023-05-19 09:50:00,261.48,261.59,261.4,261.4,2896.0,258.3044,258.4131,258.2254,258.2254,2896.0
2023-05-19 09:55:00,261.43,261.66,261.37,261.65,5457.0,258.255,258.4822,258.1958,258.4724,5457.0
2023-05-19 10:00:00,261.62,261.62,261.0,261.17,3116.0,258.4427,258.4427,257.8303,257.9982,3116.0
2023-05-19 10:05:00,261.15,261.24,260.99,261.24,3297.0,257.9784,258.0673,257.8204,258.0673,3297.0
2023-05-19 10:10:00,261.29,261.42,261.12,261.39,6592.0,258.1167,258.2452,257.9488,258.2155,6592.0
2023-05-19 10:15:00,261.3,261.65,261.29,261.53,4369.0,258.1266,258.4724,258.1167,258.3538,4369.0
2023-05-19 10:20:00,261.7,261.8,261.67,261.72,1898.0,258.5217,258.6205,258.4921,258.5415,1898.0
2023-05-19 10:25:00,261.75,261.77,261.59,261.59,5731.0,258.5711,258.5909,258.4131,258.4131,5731.0
2023-05-19 10:30:00,261.65,261.78,261.56,261.75,4319.0,258.4724,258.6008,258.3834,258.5711,4319.0
2023-05-19 10:35:00,261.77,261.77,261.27,261.55,4635.0,258.5909,258.5909,258.097,258.3736,4635.0
2023-05-19 10:40:00,261.54,261.55,261.27,261.35,5376.0,258.3637,258.3736,258.097,258.176,5376.0
2023-05-19 10:45:00,261.32,261.33,261.13,261.14,4714.0,258.1464,258.1562,257.9587,257.9686,4714.0
2023-05-19 10:50:00,261.18,261.35,261.1,261.3,7385.0,258.0081,258.176,257.929,258.1266,7385.0
2023-05-19 10:55:00,261.3,261.33,261.13,261.25,2035.0,258.1266,258.1562,257.9587,258.0772,2035.0
2023-05-19 11:00:00,261.36,261.52,261.36,261.5,1716.0,258.1859,258.3439,258.1859,258.3242,1716.0
2023-05-19 11:05:00,261.44,261.45,261.17,261.19,7761.0,258.2649,258.2748,257.9982,258.0179,7761.0
2023-05-19 11:10:00,261.24,261.3,261.03,261.19,11124.0,258.0673,258.1266,257.8599,258.0179,11124.0
2023-05-19 11:15:00,261.0,261.28,260.8,261.11,9730.0,257.8303,258.1069,257.6327,257.9389,9730.0
2023-05-19 11:20:00,261.18,261.46,261.17,261.17,3006.0,258.0081,258.2847,257.9982,257.9982,3006.0
2023-05-19 11:25:00,261.24,261.35,260.91,260.91,1112.0,258.0673,258.176,257.7413,257.7413,1112.0
2023-05-19 11:30:00,260.62,260.69,260.33,260.5,3342.0,257.4549,257.524,257.1684,257.3363,3342.0
2023-05-19 11:35:00,260.51,260.51,260.0,260.24,5902.0,257.3462,257.3462,256.8424,257.0795,5902.0
2023-05-19 11:40:00,260.16,260.4,260.0,260.35,12973.0,257.0005,257.2375,256.8424,257.1881,12973.0
2023-05-19 11:45:00,260.72,261.01,260.72,260.91,4114.0,257.5537,257.8401,257.5537,257.7413,4114.0
2023-05-19 11:50:00,260.91,260.92,260.78,260.9,3081.0,257.7413,257.7512,257.6129,257.7315,3081.0
2023-05-19 11:55:00,260.9,261.15,260.78,260.84,4653.0,257.7315,257.9784,257.6129,257.6722,4653.0
2023-05-19 12:00:00,260.89,261.0,260.58,260.7,4423.0,257.7216,257.8303,257.4154,257.5339,4423.0
2023-05-19 12:05:00,260.8,260.8,260.51,260.54,4479.0,257.6327,257.6327,257.3462,257.3758,4479.0
2023-05-19 12:10:00,260.61,260.61,260.52,260.6,10549.0,257.445,257.445,257.3561,257.4351,10549.0
2023-05-19 12:15:00,260.34,260.86,260.34,260.84,4640.0,257.1783,257.692,257.1783,257.6722,4640.0
2023-05-19 12:20:00,260.9,260.96,260.79,260.8,4492.0,257.7315,257.7907,257.6228,257.6327,4492.0
2023-05-19 12:25:00,260.82,260.83,260.5,260.51,5818.0,257.6524,257.6623,257.3363,257.3462,5818.0
2023-05-19 12:30:00,260.13,260.2,260.06,260.09,4184.0,256.9708,257.04,256.9017,256.9313,4184.0
2023-05-19 12:35:00,260.07,260.5,260.07,260.5,3004.0,256.9115,257.3363,256.9115,257.3363,3004.0
2023-05-19 12:40:00,260.42,260.55,260.42,260.55,1378.0,257.2573,257.3857,257.2573,257.3857,1378.0
2023-05-19 12:45:00,260.61,260.65,260.48,260.61,3081.0,257.445,257.4845,257.3166,257.445,3081.0
2023-05-19 12:50:00,260.57,260.78,260.5,260.78,1688.0,257.4055,257.6129,257.3363,257.6129,1688.0
2023-05-19 12:55:00,260.63,260.64,260.59,260.6,816.0,257.4647,257.4746,257.4252,257.4351,816.0
2023-05-19 13:00:00,260.66,260.85,260.54,260.85,2691.0,257.4944,257.6821,257.3758,257.6821,2691.0
2023-05-19 13:05:00,260.81,260.83,260.65,260.73,1763.0,257.6426,257.6623,257.4845,257.5635,1763.0
2023-05-19 13:10:00,260.74,260.74,260.49,260.55,1701.0,257.5734,257.5734,257.3264,257.3857,1701.0
2023-05-19 13:15:00,260.68,260.84,260.67,260.81,4677.0,257.5141,257.6722,257.5043,257.6426,4677.0
2023-05-19 13:20:00,260.79,260.98,260.72,260.98,1774.0,257.6228,257.8105,257.5537,257.8105,1774.0
2023-05-19 13:25:00,260.94,260.94,260.68,260.81,2472.0,257.771,257.771,257.5141,257.6426,2472.0
2023-05-19 13:30:00,260.85,260.86,260.65,260.77,3858.0,257.6821,257.692,257.4845,257.603,3858.0
2023-05-19 13:35:00,260.72,260.79,260.66,260.76,2977.0,257.5537,257.6228,257.4944,257.5932,2977.0
2023-05-19 13:40:00,260.74,260.83,260.58,260.62,5643.0,257.5734,257.6623,257.4154,257.4549,5643.0
2023-05-19 13:45:00,260.58,260.66,260.51,260.51,1852.0,257.4154,257.4944,257.3462,257.3462,1852.0
2023-05-19 13:50:00,260.46,260.58,260.44,260.58,8354.0,257.2968,257.4154,257.2771,257.4154,8354.0
2023-05-19 13:55:00,260.55,260.59,260.37,260.38,2816.0,257.3857,257.4252,257.2079,257.2178,2816.0
2023-05-19 14:00:00,260.38,260.39,260.21,260.25,7254.0,257.2178,257.2277,257.0498,257.0894,7254.0
2023-05-19 14:05:00,260.28,260.41,260.26,260.28,2267.0,257.119,257.2474,257.0992,257.119,2267.0
2023-05-19 14:10:00,260.29,260.32,260.17,260.25,6957.0,257.1289,257.1585,257.0103,257.0894,6957.0
2023-05-19 14:15:00,260.07,260.47,260.0,260.38,5626.0,256.9115,257.3067,256.8424,257.2178,5626.0
2023-05-19 14:20:00,260.5,260.6,260.48,260.55,3372.0,257.3363,257.4351,257.3166,257.3857,3372.0
2023-05-19 14:25:00,260.55,260.58,260.19,260.19,3116.0,257.3857,257.4154,257.0301,257.0301,3116.0
2023-05-19 14:30:00,260.13,260.28,260.1,260.28,5398.0,256.9708,257.119,256.9412,257.119,5398.0
2023-05-19 14:35:00,260.16,260.39,260.16,260.38,51291.0,257.0005,257.2277,257.0005,257.2178,51291.0
2023-05-19 14:40:00,260.24,260.38,260.24,260.32,8061.0,257.0795,257.2178,257.0795,257.1585,8061.0
2023-05-19 14:45:00,260.3,260.3,260.05,260.18,7714.0,257.1388,257.1388,256.8918,257.0202,7714.0
2023-05-19 14:50:00,260.17,260.55,260.17,260.43,7537.0,257.0103,257.3857,257.0103,257.2672,7537.0
2023-05-19 14:55:00,260.49,260.58,260.49,260.54,4614.0,257.3264,257.4154,257.3264,257.3758,4614.0
2023-05-19 15:00:00,260.65,260.67,260.5,260.5,6607.0,257.4845,257.5043,257.3363,257.3363,6607.0
2023-05-19 15:05:00,260.45,260.5,260.39,260.49,5084.0,257.2869,257.3363,257.2277,257.3264,5084.0
2023-05-19 15:10:00,260.59,260.69,260.59,260.66,3600.0,257.4252,257.524,257.4252,257.4944,3600.0
2023-05-19 15:15:00,260.72,260.74,260.58,260.59,3150.0,257.5537,257.5734,257.4154,257.4252,3150.0
2023-05-19 15:20:00,260.6,260.63,260.46,260.59,6985.0,257.4351,257.4647,257.2968,257.4252,6985.0
2023-05-19 15:25:00,260.59,260.62,260.38,260.4,8402.0,257.4252,257.4549,257.2178,257.2375,8402.0
2023-05-19 15:30:00,260.4,260.48,260.31,260.36,4760.0,257.2375,257.3166,257.1486,257.198,4760.0
2023-05-19 15:35:00,260.38,260.58,260.38,260.57,2418.0,257.2178,257.4154,257.2178,257.4055,2418.0
2023-05-19 15:40:00,260.57,260.71,260.56,260.71,3851.0,257.4055,257.5438,257.3956,257.5438,3851.0
2023-05-19 15:45:00,260.7,260.7,260.52,260.67,2820.0,257.5339,257.5339,257.3561,257.5043,2820.0
2023-05-19 15:50:00,260.57,260.85,260.48,260.84,8596.0,257.4055,257.6821,257.3166,257.6722,8596.0
2023-05-19 15:55:00,260.82,260.91,260.7,260.76,16887.0,257.6524,257.7413,257.5339,257.5932,16887.0
2023-05-22 09:30:00,260.5,261.21,260.5,261.21,27758.0,257.3363,258.0377,257.3363,258.0377,27758.0
2023-05-22 09:35:00,261.22,261.6,261.11,261.48,6757.0,258.0476,258.423,257.9389,258.3044,6757.0
2023-05-22 09:40:00,261.57,261.85,261.54,261.6,2857.0,258.3933,258.6699,258.3637,258.423,2857.0
2023-05-22 09:45:00,261.49,261.92,261.37,261.88,15000.0,258.3143,258.7391,258.1958,258.6996,15000.0
2023-05-22 09:50:00,261.92,262.16,261.92,262.01,5698.0,258.7391,258.9762,258.7391,258.828,5698.0
2023-05-22 09:55:00,261.99,262.1,261.76,261.79,8201.0,258.8082,258.9169,258.581,258.6107,8201.0
2023-05-22 10:00:00,261.81,261.93,261.53,261.62,4395.0,258.6304,258.749,258.3538,258.4427,4395.0
2023-05-22 10:05:00,261.58,261.62,260.71,260.71,5262.0,258.4032,258.4427,257.5438,257.5438,5262.0
2023-05-22 10:10:00,261.21,261.55,261.21,261.46,5856.0,258.0377,258.3736,258.0377,258.2847,5856.0
2023-05-22 10:15:00,261.49,261.83,261.46,261.83,3682.0,258.3143,258.6502,258.2847,258.6502,3682.0
2023-05-22 10:20:00,261.78,261.91,261.65,261.88,1917.0,258.6008,258.7292,258.4724,258.6996,1917.0
2023-05-22 10:25:00,261.79,261.89,261.7,261.71,6705.0,258.6107,258.7094,258.5217,258.5316,6705.0
2023-05-22 10:30:00,261.75,261.88,261.68,261.77,5449.0,258.5711,258.6996,258.502,258.5909,5449.0
2023-05-22 10:35:00,261.77,261.89,261.73,261.84,7179.0,258.5909,258.7094,258.5514,258.66,7179.0
2023-05-22 10:40:00,261.79,261.88,261.53,261.56,4151.0,258.6107,258.6996,258.3538,258.3834,4151.0
2023-05-22 10:45:00,261.42,261.63,261.42,261.49,2977.0,258.2452,258.4526,258.2452,258.3143,2977.0
2023-05-22 10:50:00,261.46,261.56,261.28,261.34,4062.0,258.2847,258.3834,258.1069,258.1661,4062.0
2023-05-22 10:55:00,261.38,261.74,261.15,261.74,5645.0,258.2056,258.5613,257.9784,258.5613,5645.0
2023-05-22 11:00:00,261.75,261.84,261.67,261.78,8068.0,258.5711,258.66,258.4921,258.6008,8068.0
2023-05-22 11:05:00,261.84,261.95,261.72,261.73,19717.0,258.66,258.7687,258.5415,258.5514,19717.0
2023-05-22 11:10:00,261.81,261.86,261.68,261.74,5167.0,258.6304,258.6798,258.502,258.5613,5167.0
2023-05-22 11:15:00,261.81,261.87,261.78,261.82,2796.0,258.6304,258.6897,258.6008,258.6403,2796.0
2023-05-22 11:20:00,261.75,262.04,261.75,262.04,2777.0,258.5711,258.8576,258.5711,258.8576,2777.0
2023-05-22 11:25:00,262.0,262.0,261.81,261.84,3269.0,258.8181,258.8181,258.6304,258.66,3269.0
2023-05-22 11:30:00,261.84,261.94,261.71,261.75,4635.0,258.66,258.7588,258.5316,258.5711,4635.0
2023-05-22 11:35:00,261.75,261.76,261.44,261.49,3463.0,258.5711,258.581,258.2649,258.3143,3463.0
2023-05-22 11:40:00,261.56,261.56,261.42,261.44,2636.0,258.3834,258.3834,258.2452,258.2649,2636.0
2023-05-22 11:45:00,261.35,261.42,261.26,261.3,6329.0,258.176,258.2452,258.0871,258.1266,6329.0
2023-05-22 11:50:00,261.37,261.47,261.36,261.47,22589.0,258.1958,258.2945,258.1859,258.2945,22589.0
2023-05-22 11:55:00,261.38,261.59,261.38,261.49,1866.0,258.2056,258.4131,258.2056,258.3143,1866.0
2023-05-22 12:00:00,261.5,261.62,261.5,261.6,3020.0,258.3242,258.4427,258.3242,258.423,3020.0
2023-05-22 12:05:00,261.58,261.62,261.5,261.59,8194.0,258.4032,258.4427,258.3242,258.4131,8194.0
2023-05-22 12:10:00,261.62,261.73,261.62,261.72,2698.0,258.4427,258.5514,258.4427,258.5415,2698.0
2023-05-22 12:15:00,261.72,261.72,261.5,261.63,2256.0,258.5415,258.5415,258.3242,258.4526,2256.0
2023-05-22 12:20:00,261.57,261.67,261.27,261.36,5424.0,258.3933,258.4921,258.097,258.1859,5424.0
2023-05-22 12:25:00,261.37,261.56,261.34,261.35,3781.0,258.1958,258.3834,258.1661,258.176,3781.0
2023-05-22 12:30:00,261.27,261.34,261.16,261.25,1850.0,258.097,258.1661,257.9883,258.0772,1850.0
2023-05-22 12:35:00,261.22,261.37,261.22,261.27,3178.0,258.0476,258.1958,258.0476,258.097,3178.0
2023-05-22 12:40:00,261.27,261.37,261.26,261.37,6615.0,258.097,258.1958,258.0871,258.1958,6615.0
2023-05-22 12:45:00,261.38,261.42,261.33,261.37,1525.0,258.2056,258.2452,258.1562,258.1958,1525.0
2023-05-22 12:50:00,261.34,261.44,261.34,261.41,3806.0,258.1661,258.2649,258.1661,258.2353,3806.0
2023-05-22 12:55:00,261.44,261.52,261.4,261.51,6309.0,258.2649,258.3439,258.2254,258.3341,6309.0
2023-05-22 13:00:00,261.52,261.68,261.48,261.55,3015.0,258.3439,258.502,258.3044,258.3736,3015.0
2023-05-22 13:05:00,261.52,261.69,261.48,261.55,2240.0,258.3439,258.5119,258.3044,258.3736,2240.0
2023-05-22 13:10:00,261.6,261.7,261.15,261.23,6483.0,258.423,258.5217,257.9784,258.0575,6483.0
2023-05-22 13:15:00,261.12,261.4,260.98,261.38,7097.0,257.9488,258.2254,257.8105,258.2056,7097.0
2023-05-22 13:20:00,261.48,261.63,261.39,261.59,3154.0,258.3044,258.4526,258.2155,258.4131,3154.0
2023-05-22 13:25:00,261.6,261.68,261.56,261.56,3414.0,258.423,258.502,258.3834,258.3834,3414.0
2023-05-22 13:30:00,261.58,261.76,261.58,261.74,6346.0,258.4032,258.581,258.4032,258.5613,6346.0
2023-05-22 13:35:00,261.67,261.8,261.67,261.78,4564.0,258.4921,258.6205,258.4921,258.6008,4564.0
2023-05-22 13:40:00,261.82,261.93,261.77,261.81,3966.0,258.6403,258.749,258.5909,258.6304,3966.0
2023-05-22 13:45:00,261.84,261.85,261.73,261.78,2556.0,258.66,258.6699,258.5514,258.6008,2556.0
2023-05-22 13:50:00,261.7,261.74,261.67,261.71,2828.0,258.5217,258.5613,258.4921,258.5316,2828.0
2023-05-22 13:55:00,261.66,261.81,261.64,261.68,3241.0,258.4822,258.6304,258.4625,258.502,3241.0
2023-05-22 14:00:00,261.64,261.77,261.62,261.76,4500.0,258.4625,258.5909,258.4427,258.581,4500.0
2023-05-22 14:05:00,261.7,261.73,261.65,261.68,4318.0,258.5217,258.5514,258.4724,258.502,4318.0
2023-05-22 14:10:00,261.73,261.73,261.56,261.56,1100.0,258.5514,258.5514,258.3834,258.3834,1100.0
2023-05-22 14:15:00,261.6,261.86,261.6,261.78,4642.0,258.423,258.6798,258.423,258.6008,4642.0
2023-05-22 14:20:00,261.83,261.87,261.73,261.73,1846.0,258.6502,258.6897,258.5514,258.5514,1846.0
2023-05-22 14:25:00,261.78,261.96,261.75,261.93,11105.0,258.6008,258.7786,258.5711,258.749,11105.0
2023-05-22 14:30:00,261.94,261.99,261.91,261.99,2362.0,258.7588,258.8082,258.7292,258.8082,2362.0
2023-05-22 14:35:00,261.87,261.9,261.82,261.86,2312.0,258.6897,258.7193,258.6403,258.6798,2312.0
2023-05-22 14:40:00,261.84,262.01,261.84,262.01,5925.0,258.66,258.828,258.66,258.828,5925.0
2023-05-22 14:45:00,261.94,262.0,261.89,261.98,29921.0,258.7588,258.8181,258.7094,258.7983,29921.0
2023-05-22 14:50:00,262.08,262.28,262.08,262.1,7586.0,258.8971,259.0947,258.8971,258.9169,7586.0
2023-05-22 14:55:00,262.02,262.05,261.73,261.97,11784.0,258.8379,258.8675,258.5514,258.7885,11784.0
2023-05-22 15:00:00,261.96,262.03,261.9,261.95,9029.0,258.7786,258.8477,258.7193,258.7687,9029.0
2023-05-22 15:05:00,261.98,262.03,261.82,261.85,19410.0,258.7983,258.8477,258.6403,258.6699,19410.0
2023-05-22 15:10:00,261.86,261.96,261.8,261.93,8763.0,258.6798,258.7786,258.6205,258.749,8763.0
2023-05-22 15:15:00,261.91,261.96,261.83,261.88,6128.0,258.7292,258.7786,258.6502,258.6996,6128.0
2023-05-22 15:20:00,261.84,261.84,261.63,261.63,5171.0,258.66,258.66,258.4526,258.4526,5171.0
2023-05-22 15:25:00,261.69,261.7,261.38,261.57,11886.0,258.5119,258.5217,258.2056,258.3933,11886.0
2023-05-22 15:30:00,261.57,261.61,261.48,261.48,16399.0,258.3933,258.4328,258.3044,258.3044,16399.0
2023-05-22 15:35:00,261.44,261.45,261.29,261.41,10211.0,258.2649,258.2748,258.1167,258.2353,10211.0
2023-05-22 15:40:00,261.42,261.47,261.33,261.38,17565.0,258.2452,258.2945,258.1562,258.2056,17565.0
2023-05-22 15:45:00,261.44,261.56,261.27,261.27,10721.0,258.2649,258.3834,258.097,258.097,10721.0
2023-05-22 15:50:00,261.3,261.45,261.14,261.33,17180.0,258.1266,258.2748,257.9686,258.1562,17180.0
2023-05-22 15:55:00,261.39,261.41,261.23,261.41,23030.0,258.2155,258.2353,258.0575,258.2353,23030.0
2023-05-23 09:30:00,259.51,260.24,259.51,260.02,32362.0,256.3583,257.0795,256.3583,256.8622,32362.0
2023-05-23 09:35:00,260.0,260.26,259.88,259.88,2586.0,256.8424,257.0992,256.7239,256.7239,2586.0
2023-05-23 09:40:00,260.06,260.37,260.06,260.22,2558.0,256.9017,257.2079,256.9017,257.0597,2558.0
2023-05-23 09:45:00,260.04,260.38,260.03,260.36,4543.0,256.8819,257.2178,256.872,257.198,4543.0
2023-05-23 09:50:00,260.36,260.55,260.27,260.52,3461.0,257.198,257.3857,257.1091,257.3561,3461.0
2023-05-23 09:55:00,260.49,260.56,260.35,260.35,1968.0,257.3264,257.3956,257.1881,257.1881,1968.0
2023-05-23 10:00:00,260.52,260.77,260.42,260.44,7064.0,257.3561,257.603,257.2573,257.2771,7064.0
2023-05-23 10:05:00,260.21,260.51,260.21,260.5,4166.0,257.0498,257.3462,257.0498,257.3363,4166.0
2023-05-23 10:10:00,260.54,260.58,260.28,260.28,10206.0,257.3758,257.4154,257.119,257.119,10206.0
2023-05-23 10:15:00,260.05,260.49,260.0,260.49,3513.0,256.8918,257.3264,256.8424,257.3264,3513.0
2023-05-23 10:20:00,260.51,260.51,260.26,260.33,9898.0,257.3462,257.3462,257.0992,257.1684,9898.0
2023-05-23 10:25:00,260.3,260.43,260.21,260.28,5182.0,257.1388,257.2672,257.0498,257.119,5182.0
2023-05-23 10:30:00,260.25,260.25,260.13,260.25,2359.0,257.0894,257.0894,256.9708,257.0894,2359.0
2023-05-23 10:35:00,260.33,260.42,260.23,260.39,3044.0,257.1684,257.2573,257.0696,257.2277,3044.0
2023-05-23 10:40:00,260.4,260.44,260.18,260.37,4018.0,257.2375,257.2771,257.0202,257.2079,4018.0
2023-05-23 10:45:00,260.36,260.36,260.15,260.21,11935.0,257.198,257.198,256.9906,257.0498,11935.0
2023-05-23 10:50:00,260.11,260.12,259.84,259.96,4723.0,256.9511,256.9609,256.6843,256.8029,4723.0
2023-05-23 10:55:00,259.96,260.06,259.85,260.01,5185.0,256.8029,256.9017,256.6942,256.8523,5185.0
2023-05-23 11:00:00,260.09,260.24,260.06,260.16,5628.0,256.9313,257.0795,256.9017,257.0005,5628.0
2023-05-23 11:05:00,260.14,260.3,260.09,260.24,63818.0,256.9807,257.1388,256.9313,257.0795,63818.0
2023-05-23 11:10:00,260.17,260.26,259.97,259.98,8717.0,257.0103,257.0992,256.8128,256.8226,8717.0
2023-05-23 11:15:00,260.03,260.08,259.84,259.89,3207.0,256.872,256.9214,256.6843,256.7337,3207.0
2023-05-23 11:20:00,259.91,260.18,259.91,260.06,75772.0,256.7535,257.0202,256.7535,256.9017,75772.0
2023-05-23 11:25:00,260.1,260.2,260.05,260.15,4926.0,256.9412,257.04,256.8918,256.9906,4926.0
2023-05-23 11:30:00,260.2,260.2,260.0,260.0,41822.0,257.04,257.04,256.8424,256.8424,41822.0
2023-05-23 11:35:00,260.0,260.0,259.89,259.93,14322.0,256.8424,256.8424,256.7337,256.7732,14322.0
2023-05-23 11:40:00,260.02,260.09,259.97,260.09,6579.0,256.8622,256.9313,256.8128,256.9313,6579.0
2023-05-23 11:45:00,260.08,260.1,259.82,259.88,3730.0,256.9214,256.9412,256.6646,256.7239,3730.0
2023-05-23 11:50:00,259.86,259.87,259.74,259.82,7508.0,256.7041,256.714,256.5856,256.6646,7508.0
2023-05-23 11:55:00,259.9,259.97,259.74,259.74,7469.0,256.7436,256.8128,256.5856,256.5856,7469.0
2023-05-23 12:00:00,259.84,259.98,259.65,259.65,2887.0,256.6843,256.8226,256.4966,256.4966,2887.0
2023-05-23 12:05:00,259.64,259.69,259.46,259.68,2826.0,256.4868,256.5362,256.309,256.5263,2826.0
2023-05-23 12:10:00,259.57,259.64,259.43,259.58,9936.0,256.4176,256.4868,256.2793,256.4275,9936.0
2023-05-23 12:15:00,259.56,259.61,259.46,259.46,4903.0,256.4077,256.4571,256.309,256.309,4903.0
2023-05-23 12:20:00,259.49,259.56,259.44,259.48,8117.0,256.3386,256.4077,256.2892,256.3287,8117.0
2023-05-23 12:25:00,259.4,259.45,259.23,259.23,5014.0,256.2497,256.2991,256.0817,256.0817,5014.0
2023-05-23 12:30:00,259.23,259.29,259.09,259.09,5923.0,256.0817,256.141,255.9434,255.9434,5923.0
2023-05-23 12:35:00,259.07,259.11,258.5,258.64,9168.0,255.9237,255.9632,255.3606,255.4989,9168.0
2023-05-23 12:40:00,258.71,258.71,258.4,258.45,4094.0,255.5681,255.5681,255.2618,255.3112,4094.0
2023-05-23 12:45:00,258.41,258.55,258.18,258.25,3678.0,255.2717,255.41,255.0445,255.1136,3678.0
2023-05-23 12:50:00,258.3,258.49,258.25,258.39,9404.0,255.163,255.3507,255.1136,255.2519,9404.0
2023-05-23 12:55:00,258.41,258.64,258.41,258.44,37893.0,255.2717,255.4989,255.2717,255.3013,37893.0
2023-05-23 13:00:00,258.49,258.53,258.39,258.4,7699.0,255.3507,255.3902,255.2519,255.2618,7699.0
2023-05-23 13:05:00,258.31,258.72,258.31,258.72,2159.0,255.1729,255.5779,255.1729,255.5779,2159.0
2023-05-23 13:10:00,258.83,258.86,258.74,258.74,1282.0,255.6866,255.7162,255.5977,255.5977,1282.0
2023-05-23 13:15:00,258.81,258.9,258.75,258.85,3460.0,255.6668,255.7558,255.6076,255.7064,3460.0
2023-05-23 13:20:00,258.87,258.87,258.58,258.74,32050.0,255.7261,255.7261,255.4396,255.5977,32050.0
2023-05-23 13:25:00,258.76,258.8,258.2,258.25,6628.0,255.6175,255.657,255.0643,255.1136,6628.0
2023-05-23 13:30:00,258.15,258.15,257.92,258.02,8929.0,255.0149,255.0149,254.7877,254.8864,8929.0
2023-05-23 13:35:00,257.94,258.25,257.94,258.18,7062.0,254.8074,255.1136,254.8074,255.0445,7062.0
2023-05-23 13:40:00,258.24,258.38,258.17,258.38,5810.0,255.1038,255.2421,255.0346,255.2421,5810.0
2023-05-23 13:45:00,258.41,258.41,258.07,258.07,2785.0,255.2717,255.2717,254.9358,254.9358,2785.0
2023-05-23 13:50:00,258.08,258.09,257.94,258.08,1075.0,254.9457,254.9556,254.8074,254.9457,1075.0
2023-05-23 13:55:00,258.12,258.17,258.07,258.14,3094.0,254.9852,255.0346,254.9358,255.005,3094.0
2023-05-23 14:00:00,258.05,258.31,258.05,258.28,5416.0,254.9161,255.1729,254.9161,255.1433,5416.0
2023-05-23 14:05:00,258.24,258.4,258.12,258.12,13402.0,255.1038,255.2618,254.9852,254.9852,13402.0
2023-05-23 14:10:00,258.2,258.26,257.97,257.99,5746.0,255.0643,255.1235,254.837,254.8568,5746.0
2023-05-23 14:15:00,257.89,257.99,257.66,257.7,2294.0,254.758,254.8568,254.5308,254.5703,2294.0
2023-05-23 14:20:00,257.69,257.72,257.04,257.06,15828.0,254.5604,254.5901,253.9183,253.9381,15828.0
2023-05-23 14:25:00,257.04,257.48,256.92,257.33,11230.0,253.9183,254.353,253.7998,254.2048,11230.0
2023-05-23 14:30:00,257.39,257.68,257.35,257.47,4402.0,254.2641,254.5506,254.2246,254.3431,4402.0
2023-05-23 14:35:00,257.47,257.47,257.17,257.28,31023.0,254.3431,254.3431,254.0468,254.1554,31023.0
2023-05-23 14:40:00,257.2,257.45,257.2,257.37,6192.0,254.0764,254.3234,254.0764,254.2443,6192.0
2023-05-23 14:45:00,257.48,257.48,257.28,257.4,6790.0,254.353,254.353,254.1554,254.274,6790.0
2023-05-23 14:50:00,257.36,257.63,257.36,257.53,3156.0,254.2345,254.5012,254.2345,254.4024,3156.0
2023-05-23 14:55:00,257.55,257.68,257.5,257.63,4632.0,254.4221,254.5506,254.3728,254.5012,4632.0
2023-05-23 15:00:00,257.65,257.69,257.41,257.54,10928.0,254.5209,254.5604,254.2839,254.4123,10928.0
2023-05-23 15:05:00,257.55,257.58,257.27,257.37,5347.0,254.4221,254.4518,254.1456,254.2443,5347.0
2023-05-23 15:10:00,257.56,257.69,257.46,257.68,6832.0,254.432,254.5604,254.3332,254.5506,6832.0
2023-05-23 15:15:00,257.69,257.69,257.04,257.04,5980.0,254.5604,254.5604,253.9183,253.9183,5980.0
2023-05-23 15:20:00,257.04,257.51,257.04,257.5,7681.0,253.9183,254.3826,253.9183,254.3728,7681.0
2023-05-23 15:25:00,257.56,257.56,257.42,257.54,10976.0,254.432,254.432,254.2937,254.4123,10976.0
2023-05-23 15:30:00,257.64,257.74,257.6,257.69,3899.0,254.5111,254.6098,254.4715,254.5604,3899.0
2023-05-23 15:35:00,257.78,257.81,257.57,257.67,12935.0,254.6494,254.679,254.4419,254.5407,12935.0
2023-05-23 15:40:00,257.59,257.76,257.58,257.72,6616.0,254.4617,254.6296,254.4518,254.5901,6616.0
2023-05-23 15:45:00,257.8,257.88,257.7,257.82,5148.0,254.6691,254.7481,254.5703,254.6889,5148.0
2023-05-23 15:50:00,257.71,257.81,257.5,257.5,11425.0,254.5802,254.679,254.3728,254.3728,11425.0
2023-05-23 15:55:00,257.45,257.49,257.27,257.39,29537.0,254.3234,254.3629,254.1456,254.2641,29537.0
2023-05-24 09:30:00,255.73,256.11,255.45,256.03,37844.0,252.6243,252.9996,252.3477,252.9206,37844.0
2023-05-24 09:35:00,256.15,256.3,256.0,256.0,3545.0,253.0392,253.1873,252.891,252.891,3545.0
2023-05-24 09:40:00,256.04,256.35,256.0,256.0,7794.0,252.9305,253.2367,252.891,252.891,7794.0
2023-05-24 09:45:00,255.95,255.96,255.64,255.85,3876.0,252.8416,252.8515,252.5353,252.7428,3876.0
2023-05-24 09:50:00,255.86,255.9,255.62,255.64,5233.0,252.7527,252.7922,252.5156,252.5353,5233.0
2023-05-24 09:55:00,255.68,255.92,255.68,255.77,3013.0,252.5749,252.8119,252.5749,252.6638,3013.0
2023-05-24 10:00:00,255.75,255.75,255.4,255.43,2674.0,252.644,252.644,252.2983,252.3279,2674.0
2023-05-24 10:05:00,255.29,255.33,255.04,255.04,3075.0,252.1896,252.2291,251.9426,251.9426,3075.0
2023-05-24 10:10:00,255.14,255.25,255.1,255.24,3186.0,252.0414,252.1501,252.0019,252.1402,3186.0
2023-05-24 10:15:00,255.42,255.61,255.2,255.54,6878.0,252.318,252.5057,252.1007,252.4366,6878.0
2023-05-24 10:20:00,255.44,255.51,255.0,255.0,6041.0,252.3378,252.4069,251.9031,251.9031,6041.0
2023-05-24 10:25:00,255.04,255.16,254.86,255.02,4423.0,251.9426,252.0612,251.7648,251.9229,4423.0
2023-05-24 10:30:00,254.94,255.15,254.94,255.12,4811.0,251.8438,252.0513,251.8438,252.0217,4811.0
2023-05-24 10:35:00,255.17,255.29,255.09,255.13,3279.0,252.0711,252.1896,251.992,252.0315,3279.0
2023-05-24 10:40:00,255.13,255.25,254.9,255.08,7793.0,252.0315,252.1501,251.8043,251.9821,7793.0
2023-05-24 10:45:00,255.06,255.3,254.84,255.0,8647.0,251.9624,252.1995,251.7451,251.9031,8647.0
2023-05-24 10:50:00,254.85,254.94,254.68,254.74,3734.0,251.7549,251.8438,251.587,251.6463,3734.0
2023-05-24 10:55:00,254.83,254.86,254.74,254.8,2728.0,251.7352,251.7648,251.6463,251.7055,2728.0
2023-05-24 11:00:00,254.66,254.78,254.65,254.75,4199.0,251.5672,251.6858,251.5574,251.6562,4199.0
2023-05-24 11:05:00,254.73,255.07,254.71,254.96,5598.0,251.6364,251.9723,251.6166,251.8636,5598.0
2023-05-24 11:10:00,254.98,255.21,254.92,254.99,5596.0,251.8834,252.1106,251.8241,251.8932,5596.0
2023-05-24 11:15:00,254.98,255.25,254.98,255.11,17226.0,251.8834,252.1501,251.8834,252.0118,17226.0
2023-05-24 11:20:00,255.17,255.49,255.11,255.49,1778.0,252.0711,252.3872,252.0118,252.3872,1778.0
2023-05-24 11:25:00,255.59,255.84,255.43,255.51,10206.0,252.486,252.7329,252.3279,252.4069,10206.0
2023-05-24 11:30:00,255.55,255.59,255.31,255.46,7960.0,252.4464,252.486,252.2094,252.3575,7960.0
2023-05-24 11:35:00,255.38,255.42,255.29,255.3,5855.0,252.2785,252.318,252.1896,252.1995,5855.0
2023-05-24 11:40:00,255.29,255.38,254.89,254.94,6834.0,252.1896,252.2785,251.7945,251.8438,6834.0
2023-05-24 11:45:00,254.96,255.33,254.85,255.19,6736.0,251.8636,252.2291,251.7549,252.0908,6736.0
2023-05-24 11:50:00,255.32,255.36,255.11,255.14,3656.0,252.2192,252.2587,252.0118,252.0414,3656.0
2023-05-24 11:55:00,255.15,255.26,255.08,255.11,3413.0,252.0513,252.16,251.9821,252.0118,3413.0
2023-05-24 12:00:00,255.11,255.44,255.08,255.34,11437.0,252.0118,252.3378,251.9821,252.239,11437.0
2023-05-24 12:05:00,255.38,255.57,255.36,255.44,3188.0,252.2785,252.4662,252.2587,252.3378,3188.0
2023-05-24 12:10:00,255.44,255.45,255.11,255.28,3530.0,252.3378,252.3477,252.0118,252.1797,3530.0
2023-05-24 12:15:00,255.24,255.24,254.9,254.91,4963.0,252.1402,252.1402,251.8043,251.8142,4963.0
2023-05-24 12:20:00,254.92,254.95,254.75,254.84,5341.0,251.8241,251.8537,251.6562,251.7451,5341.0
2023-05-24 12:25:00,254.93,254.93,254.81,254.85,2100.0,251.834,251.834,251.7154,251.7549,2100.0
2023-05-24 12:30:00,254.85,254.95,254.76,254.91,3140.0,251.7549,251.8537,251.666,251.8142,3140.0
2023-05-24 12:35:00,254.95,254.99,254.9,254.99,1501.0,251.8537,251.8932,251.8043,251.8932,1501.0
2023-05-24 12:40:00,255.0,255.21,254.99,255.02,30332.0,251.9031,252.1106,251.8932,251.9229,30332.0
2023-05-24 12:45:00,255.04,255.12,254.94,255.04,1847.0,251.9426,252.0217,251.8438,251.9426,1847.0
2023-05-24 12:50:00,255.06,255.24,255.05,255.24,3983.0,251.9624,252.1402,251.9525,252.1402,3983.0
2023-05-24 12:55:00,255.25,255.31,255.14,255.21,1644.0,252.1501,252.2094,252.0414,252.1106,1644.0
2023-05-24 13:00:00,255.2,255.21,255.1,255.14,8168.0,252.1007,252.1106,252.0019,252.0414,8168.0
2023-05-24 13:05:00,255.09,255.21,254.99,255.06,2825.0,251.992,252.1106,251.8932,251.9624,2825.0
2023-05-24 13:10:00,254.99,255.0,254.87,254.88,1741.0,251.8932,251.9031,251.7747,251.7846,1741.0
2023-05-24 13:15:00,254.8,255.2,254.8,255.2,6375.0,251.7055,252.1007,251.7055,252.1007,6375.0
2023-05-24 13:20:00,255.26,255.52,255.26,255.41,6217.0,252.16,252.4168,252.16,252.3081,6217.0
2023-05-24 13:25:00,255.35,255.35,255.23,255.32,5042.0,252.2489,252.2489,252.1303,252.2192,5042.0
2023-05-24 13:30:00,255.31,255.51,255.29,255.5,2416.0,252.2094,252.4069,252.1896,252.397,2416.0
2023-05-24 13:35:00,255.54,255.66,255.53,255.65,3136.0,252.4366,252.5551,252.4267,252.5452,3136.0
2023-05-24 13:40:00,255.76,255.87,255.76,255.87,2425.0,252.6539,252.7626,252.6539,252.7626,2425.0
2023-05-24 13:45:00,255.95,256.02,255.71,255.81,7005.0,252.8416,252.9107,252.6045,252.7033,7005.0
2023-05-24 13:50:00,255.75,255.89,255.74,255.8,6680.0,252.644,252.7823,252.6341,252.6934,6680.0
2023-05-24 13:55:00,255.82,255.87,255.72,255.83,1617.0,252.7132,252.7626,252.6144,252.723,1617.0
2023-05-24 14:00:00,255.93,255.95,255.54,255.55,5952.0,252.8218,252.8416,252.4366,252.4464,5952.0
2023-05-24 14:05:00,255.61,255.78,255.47,255.47,4203.0,252.5057,252.6736,252.3674,252.3674,4203.0
2023-05-24 14:10:00,255.5,255.66,255.46,255.62,2632.0,252.397,252.5551,252.3575,252.5156,2632.0
2023-05-24 14:15:00,255.75,255.76,255.5,255.62,9025.0,252.644,252.6539,252.397,252.5156,9025.0
2023-05-24 14:20:00,255.5,255.62,255.45,255.62,4077.0,252.397,252.5156,252.3477,252.5156,4077.0
2023-05-24 14:25:00,255.56,255.56,255.24,255.25,3622.0,252.4563,252.4563,252.1402,252.1501,3622.0
2023-05-24 14:30:00,255.3,255.34,255.22,255.34,4152.0,252.1995,252.239,252.1204,252.239,4152.0
2023-05-24 14:35:00,255.43,255.65,255.38,255.54,5466.0,252.3279,252.5452,252.2785,252.4366,5466.0
2023-05-24 14:40:00,255.65,255.7,255.53,255.54,7335.0,252.5452,252.5946,252.4267,252.4366,7335.0
2023-05-24 14:45:00,255.66,255.66,255.47,255.53,1877.0,252.5551,252.5551,252.3674,252.4267,1877.0
2023-05-24 14:50:00,255.51,255.64,255.43,255.46,17288.0,252.4069,252.5353,252.3279,252.3575,17288.0
2023-05-24 14:55:00,255.35,255.46,255.27,255.38,6258.0,252.2489,252.3575,252.1698,252.2785,6258.0
2023-05-24 15:00:00,255.38,255.38,255.24,255.24,6578.0,252.2785,252.2785,252.1402,252.1402,6578.0
2023-05-24 15:05:00,255.33,255.57,255.32,255.57,5213.0,252.2291,252.4662,252.2192,252.4662,5213.0
2023-05-24 15:10:00,255.62,255.75,255.58,255.75,9742.0,252.5156,252.644,252.4761,252.644,9742.0
2023-05-24 15:15:00,255.71,256.28,255.69,256.26,7938.0,252.6045,253.1676,252.5847,253.1478,7938.0
2023-05-24 15:20:00,256.34,256.63,256.27,256.36,4368.0,253.2268,253.5133,253.1577,253.2466,4368.0
2023-05-24 15:25:00,256.59,256.7,256.5,256.61,7114.0,253.4738,253.5825,253.3849,253.4936,7114.0
2023-05-24 15:30:00,256.62,257.02,256.61,256.75,8832.0,253.5034,253.8986,253.4936,253.6319,8832.0
2023-05-24 15:35:00,256.73,256.73,256.36,256.47,7273.0,253.6121,253.6121,253.2466,253.3553,7273.0
2023-05-24 15:40:00,256.57,256.58,256.13,256.13,11880.0,253.4541,253.4639,253.0194,253.0194,11880.0
2023-05-24 15:45:00,256.1,256.41,256.02,256.28,7455.0,252.9898,253.296,252.9107,253.1676,7455.0
2023-05-24 15:50:00,256.28,256.28,255.78,256.04,8011.0,253.1676,253.1676,252.6736,252.9305,8011.0
2023-05-24 15:55:00,255.87,256.05,255.85,256.05,7417.0,252.7626,252.9404,252.7428,252.9404,7417.0
2023-05-25 09:30:00,260.83,261.0,259.75,259.8,40916.0,257.6623,257.8303,256.5954,256.6448,40916.0
2023-05-25 09:35:00,259.91,259.97,259.37,259.41,6157.0,256.7535,256.8128,256.22,256.2596,6157.0
2023-05-25 09:40:00,259.48,259.88,259.48,259.85,2449.0,256.3287,256.7239,256.3287,256.6942,2449.0
2023-05-25 09:45:00,259.87,259.96,259.16,259.33,8611.0,256.714,256.8029,256.0126,256.1805,8611.0
2023-05-25 09:50:00,259.23,259.52,259.11,259.47,11837.0,256.0817,256.3682,255.9632,256.3188,11837.0
2023-05-25 09:55:00,259.58,259.74,259.45,259.54,3162.0,256.4275,256.5856,256.2991,256.388,3162.0
2023-05-25 10:00:00,259.63,259.92,259.63,259.91,3323.0,256.4769,256.7634,256.4769,256.7535,3323.0
2023-05-25 10:05:00,259.89,260.01,259.39,259.64,13207.0,256.7337,256.8523,256.2398,256.4868,13207.0
2023-05-25 10:10:00,259.49,259.52,259.16,259.32,5506.0,256.3386,256.3682,256.0126,256.1707,5506.0
2023-05-25 10:15:00,259.55,259.6,259.41,259.42,2980.0,256.3979,256.4473,256.2596,256.2694,2980.0
2023-05-25 10:20:00,259.23,259.25,259.0,259.03,2760.0,256.0817,256.1015,255.8545,255.8842,2760.0
2023-05-25 10:25:00,259.11,259.48,259.03,259.47,6797.0,255.9632,256.3287,255.8842,256.3188,6797.0
2023-05-25 10:30:00,259.48,259.58,259.18,259.42,4199.0,256.3287,256.4275,256.0324,256.2694,4199.0
2023-05-25 10:35:00,259.39,259.78,259.39,259.78,8683.0,256.2398,256.6251,256.2398,256.6251,8683.0
2023-05-25 10:40:00,259.99,260.0,259.81,259.93,6064.0,256.8325,256.8424,256.6547,256.7732,6064.0
2023-05-25 10:45:00,260.14,260.26,260.01,260.06,8319.0,256.9807,257.0992,256.8523,256.9017,8319.0
2023-05-25 10:50:00,260.09,260.16,259.97,260.08,7941.0,256.9313,257.0005,256.8128,256.9214,7941.0
2023-05-25 10:55:00,260.09,260.27,260.06,260.26,7385.0,256.9313,257.1091,256.9017,257.0992,7385.0
2023-05-25 11:00:00,260.34,260.38,260.19,260.3,5091.0,257.1783,257.2178,257.0301,257.1388,5091.0
2023-05-25 11:05:00,260.32,260.61,260.32,260.61,10404.0,257.1585,257.445,257.1585,257.445,10404.0
2023-05-25 11:10:00,260.6,261.0,260.59,260.95,3876.0,257.4351,257.8303,257.4252,257.7809,3876.0
2023-05-25 11:15:00,260.98,261.12,260.55,260.65,10770.0,257.8105,257.9488,257.3857,257.4845,10770.0
2023-05-25 11:20:00,260.59,260.73,260.49,260.65,5413.0,257.4252,257.5635,257.3264,257.4845,5413.0
2023-05-25 11:25:00,260.67,260.75,260.5,260.52,3049.0,257.5043,257.5833,257.3363,257.3561,3049.0
2023-05-25 11:30:00,260.56,260.56,260.18,260.19,4085.0,257.3956,257.3956,257.0202,257.0301,4085.0
2023-05-25 11:35:00,260.23,260.3,260.16,260.16,2215.0,257.0696,257.1388,257.0005,257.0005,2215.0
2023-05-25 11:40:00,260.01,260.01,259.83,259.85,6612.0,256.8523,256.8523,256.6745,256.6942,6612.0
2023-05-25 11:45:00,259.82,260.07,259.82,260.06,2138.0,256.6646,256.9115,256.6646,256.9017,2138.0
2023-05-25 11:50:00,260.0,260.29,259.93,260.15,7553.0,256.8424,257.1289,256.7732,256.9906,7553.0
2023-05-25 11:55:00,260.11,260.15,259.91,260.13,2577.0,256.9511,256.9906,256.7535,256.9708,2577.0
2023-05-25 12:00:00,260.21,260.49,260.2,260.44,47479.0,257.0498,257.3264,257.04,257.2771,47479.0
2023-05-25 12:05:00,260.49,260.49,260.31,260.35,15627.0,257.3264,257.3264,257.1486,257.1881,15627.0
2023-05-25 12:10:00,260.36,260.59,260.32,260.57,6145.0,257.198,257.4252,257.1585,257.4055,6145.0
2023-05-25 12:15:00,260.61,260.84,260.54,260.84,4675.0,257.445,257.6722,257.3758,257.6722,4675.0
2023-05-25 12:20:00,260.85,261.17,260.84,261.0,7343.0,257.6821,257.9982,257.6722,257.8303,7343.0
2023-05-25 12:25:00,261.08,261.09,260.87,260.99,8840.0,257.9093,257.9192,257.7018,257.8204,8840.0
2023-05-25 12:30:00,261.1,261.16,260.59,260.6,10382.0,257.929,257.9883,257.4252,257.4351,10382.0
2023-05-25 12:35:00,260.7,260.79,260.63,260.67,3064.0,257.5339,257.6228,257.4647,257.5043,3064.0
2023-05-25 12:40:00,260.89,261.02,260.89,260.98,2571.0,257.7216,257.85,257.7216,257.8105,2571.0
2023-05-25 12:45:00,260.85,260.9,260.79,260.79,1345.0,257.6821,257.7315,257.6228,257.6228,1345.0
2023-05-25 12:50:00,260.87,260.96,260.87,260.92,2519.0,257.7018,257.7907,257.7018,257.7512,2519.0
2023-05-25 12:55:00,260.77,260.97,260.58,260.61,6034.0,257.603,257.8006,257.4154,257.445,6034.0
2023-05-25 13:00:00,260.72,260.72,260.55,260.68,1865.0,257.5537,257.5537,257.3857,257.5141,1865.0
2023-05-25 13:05:00,260.6,260.71,260.56,260.56,2893.0,257.4351,257.5438,257.3956,257.3956,2893.0
2023-05-25 13:10:00,260.56,260.75,260.54,260.67,4989.0,257.3956,257.5833,257.3758,257.5043,4989.0
2023-05-25 13:15:00,260.75,260.94,260.73,260.9,5898.0,257.5833,257.771,257.5635,257.7315,5898.0
2023-05-25 13:20:00,260.88,260.92,260.88,260.9,1416.0,257.7117,257.7512,257.7117,257.7315,1416.0
2023-05-25 13:25:00,260.85,261.05,260.85,261.02,3888.0,257.6821,257.8796,257.6821,257.85,3888.0
2023-05-25 13:30:00,261.0,261.2,261.0,261.1,6339.0,257.8303,258.0278,257.8303,257.929,6339.0
2023-05-25 13:35:00,261.15,261.15,260.98,261.0,3077.0,257.9784,257.9784,257.8105,257.8303,3077.0
2023-05-25 13:40:00,261.03,261.03,260.93,261.02,2994.0,257.8599,257.8599,257.7611,257.85,2994.0
2023-05-25 13:45:00,261.0,261.08,260.89,261.01,1728.0,257.8303,257.9093,257.7216,257.8401,1728.0
2023-05-25 13:50:00,261.1,261.11,260.85,260.85,4007.0,257.929,257.9389,257.6821,257.6821,4007.0
2023-05-25 13:55:00,260.86,261.07,260.81,261.05,2960.0,257.692,257.8994,257.6426,257.8796,2960.0
2023-05-25 14:00:00,261.2,261.8,261.2,261.38,14515.0,258.0278,258.6205,258.0278,258.2056,14515.0
2023-05-25 14:05:00,261.25,261.25,260.91,260.97,3437.0,258.0772,258.0772,257.7413,257.8006,3437.0
2023-05-25 14:10:00,261.02,261.22,261.01,261.15,4702.0,257.85,258.0476,257.8401,257.9784,4702.0
2023-05-25 14:15:00,261.41,261.54,261.41,261.46,5599.0,258.2353,258.3637,258.2353,258.2847,5599.0
2023-05-25 14:20:00,261.43,261.43,261.19,261.24,7295.0,258.255,258.255,258.0179,258.0673,7295.0
2023-05-25 14:25:00,261.19,261.35,261.15,261.31,32004.0,258.0179,258.176,257.9784,258.1365,32004.0
2023-05-25 14:30:00,261.13,261.14,260.6,260.73,3176.0,257.9587,257.9686,257.4351,257.5635,3176.0
2023-05-25 14:35:00,260.75,260.75,260.48,260.58,9072.0,257.5833,257.5833,257.3166,257.4154,9072.0
2023-05-25 14:40:00,260.64,260.72,260.46,260.53,3753.0,257.4746,257.5537,257.2968,257.366,3753.0
2023-05-25 14:45:00,260.55,260.55,260.23,260.43,6087.0,257.3857,257.3857,257.0696,257.2672,6087.0
2023-05-25 14:50:00,260.38,260.56,260.37,260.55,20322.0,257.2178,257.3956,257.2079,257.3857,20322.0
2023-05-25 14:55:00,260.53,260.57,260.35,260.37,4231.0,257.366,257.4055,257.1881,257.2079,4231.0
2023-05-25 15:00:00,260.52,260.55,260.41,260.55,2638.0,257.3561,257.3857,257.2474,257.3857,2638.0
2023-05-25 15:05:00,260.75,261.0,260.67,261.0,4592.0,257.5833,257.8303,257.5043,257.8303,4592.0
2023-05-25 15:10:00,261.14,261.29,261.06,261.07,6961.0,257.9686,258.1167,257.8895,257.8994,6961.0
2023-05-25 15:15:00,261.09,261.13,260.87,261.07,9824.0,257.9192,257.9587,257.7018,257.8994,9824.0
2023-05-25 15:20:00,261.11,261.28,261.08,261.23,13647.0,257.9389,258.1069,257.9093,258.0575,13647.0
2023-05-25 15:25:00,261.21,261.52,261.08,261.38,8042.0,258.0377,258.3439,257.9093,258.2056,8042.0
2023-05-25 15:30:00,261.35,261.64,261.25,261.3,7548.0,258.176,258.4625,258.0772,258.1266,7548.0
2023-05-25 15:35:00,261.36,261.49,261.21,261.39,12166.0,258.1859,258.3143,258.0377,258.2155,12166.0
2023-05-25 15:40:00,261.39,261.53,261.25,261.45,11135.0,258.2155,258.3538,258.0772,258.2748,11135.0
2023-05-25 15:45:00,261.46,261.51,261.03,261.04,6126.0,258.2847,258.3341,257.8599,257.8698,6126.0
2023-05-25 15:50:00,261.09,261.17,260.84,260.93,15808.0,257.9192,257.9982,257.6722,257.7611,15808.0
2023-05-25 15:55:00,260.88,260.96,260.75,260.75,9557.0,257.7117,257.7907,257.5833,257.5833,9557.0
2023-05-26 09:30:00,261.57,262.2,261.3,261.83,62031.0,258.3933,259.0157,258.1266,258.6502,62031.0
2023-05-26 09:35:00,261.68,262.32,261.68,262.32,6348.0,258.502,259.1342,258.502,259.1342,6348.0
2023-05-26 09:40:00,262.33,262.8,262.31,262.74,11929.0,259.1441,259.6084,259.1243,259.5491,11929.0
2023-05-26 09:45:00,262.73,262.8,262.61,262.77,4065.0,259.5392,259.6084,259.4207,259.5788,4065.0
2023-05-26 09:50:00,262.85,262.98,262.76,262.98,5971.0,259.6578,259.7862,259.5689,259.7862,5971.0
2023-05-26 09:55:00,263.0,263.13,262.78,262.89,7163.0,259.806,259.9344,259.5886,259.6973,7163.0
2023-05-26 10:00:00,263.1,263.49,263.06,263.29,18778.0,259.9047,260.29,259.8652,260.0924,18778.0
2023-05-26 10:05:00,263.3,263.56,263.12,263.56,8219.0,260.1023,260.3592,259.9245,260.3592,8219.0
2023-05-26 10:10:00,263.57,263.58,263.35,263.52,3972.0,260.369,260.3789,260.1517,260.3196,3972.0
2023-05-26 10:15:00,263.55,263.88,263.51,263.86,8359.0,260.3493,260.6753,260.3098,260.6555,8359.0
2023-05-26 10:20:00,263.92,264.07,263.86,264.07,10677.0,260.7148,260.863,260.6555,260.863,10677.0
2023-05-26 10:25:00,264.1,264.49,264.1,264.49,5385.0,260.8926,261.2779,260.8926,261.2779,5385.0
2023-05-26 10:30:00,264.55,264.64,264.36,264.5,7097.0,261.3371,261.426,261.1494,261.2877,7097.0
2023-05-26 10:35:00,264.48,264.81,264.48,264.77,9178.0,261.268,261.594,261.268,261.5545,9178.0
2023-05-26 10:40:00,264.8,265.19,264.75,264.95,15774.0,261.5841,261.9694,261.5347,261.7323,15774.0
2023-05-26 10:45:00,264.96,265.26,264.85,265.2,5561.0,261.7422,262.0385,261.6335,261.9792,5561.0
2023-05-26 10:50:00,265.23,265.23,264.94,265.19,10192.0,262.0089,262.0089,261.7224,261.9694,10192.0
2023-05-26 10:55:00,265.22,265.4,265.22,265.31,3398.0,261.999,262.1768,261.999,262.0879,3398.0
2023-05-26 11:00:00,265.35,265.45,265.07,265.07,13662.0,262.1274,262.2262,261.8508,261.8508,13662.0
2023-05-26 11:05:00,265.2,265.2,264.88,264.93,9925.0,261.9792,261.9792,261.6631,261.7125,9925.0
2023-05-26 11:10:00,264.93,264.96,264.58,264.91,6103.0,261.7125,261.7422,261.3668,261.6928,6103.0
2023-05-26 11:15:00,264.95,265.01,264.87,264.87,8437.0,261.7323,261.7916,261.6533,261.6533,8437.0
2023-05-26 11:20:00,265.01,265.01,264.64,264.64,10464.0,261.7916,261.7916,261.426,261.426,10464.0
2023-05-26 11:25:00,264.83,265.11,264.75,264.88,4235.0,261.6137,261.8903,261.5347,261.6631,4235.0
2023-05-26 11:30:00,264.88,265.12,264.86,265.08,10637.0,261.6631,261.9002,261.6434,261.8607,10637.0
2023-05-26 11:35:00,264.97,265.08,264.89,265.01,21297.0,261.752,261.8607,261.673,261.7916,21297.0
2023-05-26 11:40:00,265.07,265.5,265.06,265.45,7991.0,261.8508,262.2756,261.8409,262.2262,7991.0
2023-05-26 11:45:00,265.52,265.65,265.35,265.55,8143.0,262.2954,262.4238,262.1274,262.325,8143.0
2023-05-26 11:50:00,265.6,265.7,265.49,265.5,5128.0,262.3744,262.4732,262.2657,262.2756,5128.0
2023-05-26 11:55:00,265.52,265.6,265.35,265.42,5233.0,262.2954,262.3744,262.1274,262.1966,5233.0
2023-05-26 12:00:00,265.4,265.6,265.31,265.57,22466.0,262.1768,262.3744,262.0879,262.3447,22466.0
2023-05-26 12:05:00,265.56,265.62,265.5,265.62,3388.0,262.3349,262.3941,262.2756,262.3941,3388.0
2023-05-26 12:10:00,265.66,265.67,265.51,265.52,4069.0,262.4337,262.4435,262.2855,262.2954,4069.0
2023-05-26 12:15:00,265.52,265.63,265.38,265.48,53878.0,262.2954,262.404,262.1571,262.2558,53878.0
2023-05-26 12:20:00,265.55,265.74,265.49,265.6,3381.0,262.325,262.5127,262.2657,262.3744,3381.0
2023-05-26 12:25:00,265.52,265.74,265.52,265.74,2810.0,262.2954,262.5127,262.2954,262.5127,2810.0
2023-05-26 12:30:00,265.63,265.75,265.58,265.64,3970.0,262.404,262.5226,262.3546,262.4139,3970.0
2023-05-26 12:35:00,265.61,265.84,265.61,265.84,5607.0,262.3843,262.6115,262.3843,262.6115,5607.0
2023-05-26 12:40:00,265.83,265.95,265.79,265.87,2537.0,262.6016,262.7201,262.5621,262.6411,2537.0
2023-05-26 12:45:00,265.91,265.97,265.8,265.88,8680.0,262.6806,262.7399,262.572,262.651,8680.0
2023-05-26 12:50:00,265.88,265.93,265.71,265.74,6570.0,262.651,262.7004,262.483,262.5127,6570.0
2023-05-26 12:55:00,265.71,265.88,265.69,265.83,7999.0,262.483,262.651,262.4633,262.6016,7999.0
2023-05-26 13:00:00,265.82,265.98,265.79,265.89,7996.0,262.5917,262.7498,262.5621,262.6609,7996.0
2023-05-26 13:05:00,265.97,266.06,265.93,265.93,5353.0,262.7399,262.8288,262.7004,262.7004,5353.0
2023-05-26 13:10:00,265.98,266.05,265.96,266.03,4099.0,262.7498,262.8189,262.73,262.7992,4099.0
2023-05-26 13:15:00,265.84,265.84,265.62,265.71,4579.0,262.6115,262.6115,262.3941,262.483,4579.0
2023-05-26 13:20:00,265.75,265.87,265.74,265.8,4504.0,262.5226,262.6411,262.5127,262.572,4504.0
2023-05-26 13:25:00,265.74,265.75,265.62,265.72,3418.0,262.5127,262.5226,262.3941,262.4929,3418.0
2023-05-26 13:30:00,265.72,265.88,265.62,265.88,5655.0,262.4929,262.651,262.3941,262.651,5655.0
2023-05-26 13:35:00,265.81,265.85,265.69,265.83,3927.0,262.5818,262.6213,262.4633,262.6016,3927.0
2023-05-26 13:40:00,265.82,265.83,265.43,265.53,15591.0,262.5917,262.6016,262.2065,262.3052,15591.0
2023-05-26 13:45:00,265.51,265.65,265.49,265.65,3265.0,262.2855,262.4238,262.2657,262.4238,3265.0
2023-05-26 13:50:00,265.66,265.7,265.48,265.5,54078.0,262.4337,262.4732,262.2558,262.2756,54078.0
2023-05-26 13:55:00,265.65,265.71,265.65,265.66,2776.0,262.4238,262.483,262.4238,262.4337,2776.0
2023-05-26 14:00:00,265.69,265.7,265.41,265.45,9084.0,262.4633,262.4732,262.1867,262.2262,9084.0
2023-05-26 14:05:00,265.47,265.5,265.26,265.28,9527.0,262.246,262.2756,262.0385,262.0583,9527.0
2023-05-26 14:10:00,265.37,265.53,265.34,265.51,1891.0,262.1472,262.3052,262.1175,262.2855,1891.0
2023-05-26 14:15:00,265.52,265.6,265.45,265.56,2681.0,262.2954,262.3744,262.2262,262.3349,2681.0
2023-05-26 14:20:00,265.53,265.76,265.52,265.72,3326.0,262.3052,262.5324,262.2954,262.4929,3326.0
2023-05-26 14:25:00,265.68,265.84,265.67,265.82,16217.0,262.4534,262.6115,262.4435,262.5917,16217.0
2023-05-26 14:30:00,265.76,265.77,265.65,265.74,7165.0,262.5324,262.5423,262.4238,262.5127,7165.0
2023-05-26 14:35:00,265.74,265.9,265.73,265.84,2270.0,262.5127,262.6707,262.5028,262.6115,2270.0
2023-05-26 14:40:00,265.78,265.92,265.71,265.9,11308.0,262.5522,262.6905,262.483,262.6707,11308.0
2023-05-26 14:45:00,265.89,266.05,265.87,266.01,8937.0,262.6609,262.8189,262.6411,262.7794,8937.0
2023-05-26 14:50:00,266.03,266.13,265.98,266.11,2759.0,262.7992,262.8979,262.7498,262.8782,2759.0
2023-05-26 14:55:00,266.12,266.12,265.87,265.88,1428.0,262.8881,262.8881,262.6411,262.651,1428.0
2023-05-26 15:00:00,265.88,266.21,265.84,266.12,9472.0,262.651,262.977,262.6115,262.8881,9472.0
2023-05-26 15:05:00,266.07,266.18,266.04,266.18,1756.0,262.8387,262.9473,262.809,262.9473,1756.0
2023-05-26 15:10:00,266.22,266.33,266.05,266.19,3130.0,262.9869,263.0955,262.8189,262.9572,3130.0
2023-05-26 15:15:00,266.22,266.26,266.12,266.14,22512.0,262.9869,263.0264,262.8881,262.9078,22512.0
2023-05-26 15:20:00,266.14,266.21,266.01,266.02,6681.0,262.9078,262.977,262.7794,262.7893,6681.0
2023-05-26 15:25:00,266.03,266.09,265.89,265.93,14667.0,262.7992,262.8584,262.6609,262.7004,14667.0
2023-05-26 15:30:00,265.92,265.96,265.89,265.95,5179.0,262.6905,262.73,262.6609,262.7201,5179.0
2023-05-26 15:35:00,265.93,265.94,265.66,265.71,4555.0,262.7004,262.7103,262.4337,262.483,4555.0
2023-05-26 15:40:00,265.65,266.01,265.65,266.01,5102.0,262.4238,262.7794,262.4238,262.7794,5102.0
2023-05-26 15:45:00,265.95,266.02,265.73,265.9,5557.0,262.7201,262.7893,262.5028,262.6707,5557.0
2023-05-26 15:50:00,265.85,265.85,265.61,265.81,10576.0,262.6213,262.6213,262.3843,262.5818,10576.0
2023-05-26 15:55:00,265.92,266.02,265.67,265.75,14849.0,262.6905,262.7893,262.4435,262.5226,14849.0
2023-05-30 09:30:00,268.4,268.59,267.94,268.49,47470.0,265.1404,265.3281,264.686,265.2293,47470.0
2023-05-30 09:35:00,268.25,268.84,268.15,268.74,13567.0,264.9922,265.575,264.8934,265.4763,13567.0
2023-05-30 09:40:00,268.76,269.07,268.32,268.43,12152.0,265.496,265.8022,265.0614,265.17,12152.0
2023-05-30 09:45:00,268.41,268.45,267.89,268.16,9169.0,265.1503,265.1898,264.6366,264.9033,9169.0
2023-05-30 09:50:00,268.07,268.15,267.08,267.08,21313.0,264.8144,264.8934,263.8364,263.8364,21313.0
2023-05-30 09:55:00,267.06,267.17,266.94,267.17,9050.0,263.8167,263.9253,263.6981,263.9253,9050.0
2023-05-30 10:00:00,267.17,267.23,266.47,266.79,8229.0,263.9253,263.9846,263.2338,263.5499,8229.0
2023-05-30 10:05:00,266.8,267.44,266.78,267.09,8981.0,263.5598,264.192,263.5401,263.8463,8981.0
2023-05-30 10:10:00,267.23,267.35,266.96,267.1,9616.0,263.9846,264.1031,263.7179,263.8562,9616.0
2023-05-30 10:15:00,267.01,267.49,266.96,267.44,3679.0,263.7673,264.2414,263.7179,264.192,3679.0
2023-05-30 10:20:00,267.52,267.77,267.19,267.19,25079.0,264.2711,264.518,263.9451,263.9451,25079.0
2023-05-30 10:25:00,267.19,267.3,266.76,266.85,2914.0,263.9451,264.0537,263.5203,263.6092,2914.0
2023-05-30 10:30:00,266.81,267.19,266.78,267.06,8936.0,263.5697,263.9451,263.5401,263.8167,8936.0
2023-05-30 10:35:00,267.01,267.19,266.94,267.04,5379.0,263.7673,263.9451,263.6981,263.7969,5379.0
2023-05-30 10:40:00,267.0,267.15,266.96,267.07,7604.0,263.7574,263.9056,263.7179,263.8265,7604.0
2023-05-30 10:45:00,266.93,267.23,266.86,267.23,13241.0,263.6882,263.9846,263.6191,263.9846,13241.0
2023-05-30 10:50:00,267.2,267.56,267.16,267.24,13358.0,263.955,264.3106,263.9154,263.9945,13358.0
2023-05-30 10:55:00,267.36,267.54,267.2,267.2,5331.0,264.113,264.2908,263.955,263.955,5331.0
2023-05-30 11:00:00,267.18,267.55,267.17,267.49,3437.0,263.9352,264.3007,263.9253,264.2414,3437.0
2023-05-30 11:05:00,267.57,267.61,267.26,267.51,5770.0,264.3205,264.36,264.0142,264.2612,5770.0
2023-05-30 11:10:00,267.32,267.45,267.25,267.35,21602.0,264.0735,264.2019,264.0043,264.1031,21602.0
2023-05-30 11:15:00,267.36,267.36,266.89,267.01,14737.0,264.113,264.113,263.6487,263.7673,14737.0
2023-05-30 11:20:00,267.02,267.03,266.58,266.64,8905.0,263.7771,263.787,263.3425,263.4018,8905.0
2023-05-30 11:25:00,266.57,267.13,266.55,267.13,18433.0,263.3326,263.8858,263.3128,263.8858,18433.0
2023-05-30 11:30:00,267.12,267.31,267.1,267.19,5153.0,263.8759,264.0636,263.8562,263.9451,5153.0
2023-05-30 11:35:00,267.18,267.53,267.08,267.47,10395.0,263.9352,264.2809,263.8364,264.2217,10395.0
2023-05-30 11:40:00,267.65,267.65,267.27,267.32,18903.0,264.3995,264.3995,264.0241,264.0735,18903.0
2023-05-30 11:45:00,267.22,267.44,267.21,267.35,18023.0,263.9747,264.192,263.9648,264.1031,18023.0
2023-05-30 11:50:00,267.31,267.37,267.15,267.29,15679.0,264.0636,264.1229,263.9056,264.0439,15679.0
2023-05-30 11:55:00,267.29,267.31,267.09,267.2,8439.0,264.0439,264.0636,263.8463,263.955,8439.0
2023-05-30 12:00:00,267.2,267.2,267.03,267.04,6495.0,263.955,263.955,263.787,263.7969,6495.0
2023-05-30 12:05:00,266.87,266.94,266.71,266.84,9597.0,263.629,263.6981,263.4709,263.5993,9597.0
2023-05-30 12:10:00,266.92,266.92,266.71,266.85,7632.0,263.6784,263.6784,263.4709,263.6092,7632.0
2023-05-30 12:15:00,266.9,266.95,266.72,266.78,2285.0,263.6586,263.708,263.4808,263.5401,2285.0
2023-05-30 12:20:00,266.82,266.92,266.77,266.92,1312.0,263.5796,263.6784,263.5302,263.6784,1312.0
2023-05-30 12:25:00,267.0,267.01,266.51,266.6,6831.0,263.7574,263.7673,263.2733,263.3622,6831.0
2023-05-30 12:30:00,266.55,266.84,266.47,266.76,2067.0,263.3128,263.5993,263.2338,263.5203,2067.0
2023-05-30 12:35:00,266.72,266.82,266.61,266.65,4157.0,263.4808,263.5796,263.3721,263.4116,4157.0
2023-05-30 12:40:00,266.51,266.52,266.22,266.49,2893.0,263.2733,263.2832,262.9869,263.2536,2893.0
2023-05-30 12:45:00,266.5,266.75,266.44,266.69,25215.0,263.2635,263.5104,263.2042,263.4511,25215.0
2023-05-30 12:50:00,266.81,266.88,266.74,266.88,4091.0,263.5697,263.6388,263.5005,263.6388,4091.0
2023-05-30 12:55:00,266.84,267.06,266.84,267.05,1711.0,263.5993,263.8167,263.5993,263.8068,1711.0
2023-05-30 13:00:00,267.09,267.09,266.77,266.81,7097.0,263.8463,263.8463,263.5302,263.5697,7097.0
2023-05-30 13:05:00,266.81,266.85,266.58,266.7,4796.0,263.5697,263.6092,263.3425,263.461,4796.0
2023-05-30 13:10:00,266.65,266.85,266.61,266.66,2595.0,263.4116,263.6092,263.3721,263.4215,2595.0
2023-05-30 13:15:00,266.74,266.84,266.66,266.77,11953.0,263.5005,263.5993,263.4215,263.5302,11953.0
2023-05-30 13:20:00,266.78,266.81,266.61,266.64,5326.0,263.5401,263.5697,263.3721,263.4018,5326.0
2023-05-30 13:25:00,266.43,266.46,266.16,266.25,2278.0,263.1943,263.2239,262.9276,263.0165,2278.0
2023-05-30 13:30:00,266.21,266.41,266.05,266.38,3926.0,262.977,263.1745,262.8189,263.1449,3926.0
2023-05-30 13:35:00,266.27,266.38,266.19,266.2,4212.0,263.0362,263.1449,262.9572,262.9671,4212.0
2023-05-30 13:40:00,266.23,266.27,266.15,266.18,2721.0,262.9967,263.0362,262.9177,262.9473,2721.0
2023-05-30 13:45:00,266.06,266.3,266.06,266.3,3884.0,262.8288,263.0659,262.8288,263.0659,3884.0
2023-05-30 13:50:00,266.26,266.4,265.88,265.98,3846.0,263.0264,263.1647,262.651,262.7498,3846.0
2023-05-30 13:55:00,265.94,265.95,265.71,265.79,7795.0,262.7103,262.7201,262.483,262.5621,7795.0
2023-05-30 14:00:00,265.84,265.84,265.59,265.63,5633.0,262.6115,262.6115,262.3645,262.404,5633.0
2023-05-30 14:05:00,265.56,265.74,265.56,265.7,2015.0,262.3349,262.5127,262.3349,262.4732,2015.0
2023-05-30 14:10:00,265.82,265.93,265.79,265.89,3624.0,262.5917,262.7004,262.5621,262.6609,3624.0
2023-05-30 14:15:00,265.9,266.16,265.87,266.16,11033.0,262.6707,262.9276,262.6411,262.9276,11033.0
2023-05-30 14:20:00,266.15,266.54,266.09,266.54,16116.0,262.9177,263.303,262.8584,263.303,16116.0
2023-05-30 14:25:00,266.55,266.72,266.51,266.71,4945.0,263.3128,263.4808,263.2733,263.4709,4945.0
2023-05-30 14:30:00,266.82,266.87,266.77,266.81,20744.0,263.5796,263.629,263.5302,263.5697,20744.0
2023-05-30 14:35:00,266.81,266.99,266.77,266.94,75156.0,263.5697,263.7475,263.5302,263.6981,75156.0
2023-05-30 14:40:00,266.98,267.3,266.98,267.3,7632.0,263.7376,264.0537,263.7376,264.0537,7632.0
2023-05-30 14:45:00,267.29,267.29,267.05,267.06,6770.0,264.0439,264.0439,263.8068,263.8167,6770.0
2023-05-30 14:50:00,267.05,267.18,266.81,267.15,10486.0,263.8068,263.9352,263.5697,263.9056,10486.0
2023-05-30 14:55:00,267.21,267.21,266.95,266.96,13036.0,263.9648,263.9648,263.708,263.7179,13036.0
2023-05-30 15:00:00,266.93,266.97,266.83,266.92,5236.0,263.6882,263.7277,263.5894,263.6784,5236.0
2023-05-30 15:05:00,266.88,266.98,266.76,266.98,9554.0,263.6388,263.7376,263.5203,263.7376,9554.0
2023-05-30 15:10:00,266.87,267.0,266.74,266.74,3681.0,263.629,263.7574,263.5005,263.5005,3681.0
2023-05-30 15:15:00,266.75,266.82,266.59,266.8,3884.0,263.5104,263.5796,263.3524,263.5598,3884.0
2023-05-30 15:20:00,266.83,266.93,266.72,266.76,12026.0,263.5894,263.6882,263.4808,263.5203,12026.0
2023-05-30 15:25:00,266.84,267.04,266.84,266.87,9603.0,263.5993,263.7969,263.5993,263.629,9603.0
2023-05-30 15:30:00,266.91,267.07,266.9,267.07,2950.0,263.6685,263.8265,263.6586,263.8265,2950.0
2023-05-30 15:35:00,267.04,267.06,266.84,266.9,8854.0,263.7969,263.8167,263.5993,263.6586,8854.0
2023-05-30 15:40:00,266.86,266.93,266.79,266.82,6605.0,263.6191,263.6882,263.5499,263.5796,6605.0
2023-05-30 15:45:00,266.85,266.97,266.74,266.76,7357.0,263.6092,263.7277,263.5005,263.5203,7357.0
2023-05-30 15:50:00,266.75,266.78,266.28,266.29,16666.0,263.5104,263.5401,263.0461,263.056,16666.0
2023-05-30 15:55:00,266.25,266.71,266.24,266.67,21217.0,263.0165,263.4709,263.0066,263.4314,21217.0
2023-05-31 09:30:00,265.27,265.87,265.27,265.66,29415.0,262.0484,262.6411,262.0484,262.4337,29415.0
2023-05-31 09:35:00,265.43,265.92,265.41,265.92,3770.0,262.2065,262.6905,262.1867,262.6905,3770.0
2023-05-31 09:40:00,266.1,266.29,266.0,266.08,1606.0,262.8683,263.056,262.7695,262.8486,1606.0
2023-05-31 09:45:00,266.34,266.53,265.96,266.25,7894.0,263.1054,263.2931,262.73,263.0165,7894.0
2023-05-31 09:50:00,266.21,266.42,265.91,266.02,4705.0,262.977,263.1844,262.6806,262.7893,4705.0
2023-05-31 09:55:00,266.1,266.14,265.9,265.9,3972.0,262.8683,262.9078,262.6707,262.6707,3972.0
2023-05-31 10:00:00,265.88,266.13,265.74,266.12,1851.0,262.651,262.8979,262.5127,262.8881,1851.0
2023-05-31 10:05:00,265.95,265.96,265.54,265.6,2798.0,262.7201,262.73,262.3151,262.3744,2798.0
2023-05-31 10:10:00,265.51,265.52,265.0,265.0,6899.0,262.2855,262.2954,261.7817,261.7817,6899.0
2023-05-31 10:15:00,265.12,265.12,264.58,264.58,3232.0,261.9002,261.9002,261.3668,261.3668,3232.0
2023-05-31 10:20:00,264.54,264.75,264.44,264.5,6189.0,261.3273,261.5347,261.2285,261.2877,6189.0
2023-05-31 10:25:00,264.35,264.36,264.0,264.22,2919.0,261.1396,261.1494,260.7938,261.0111,2919.0
2023-05-31 10:30:00,264.34,264.45,264.21,264.3,45154.0,261.1297,261.2384,261.0013,261.0902,45154.0
2023-05-31 10:35:00,264.32,264.42,264.13,264.35,6885.0,261.1099,261.2087,260.9222,261.1396,6885.0
2023-05-31 10:40:00,264.32,264.49,264.15,264.38,5998.0,261.1099,261.2779,260.942,261.1692,5998.0
2023-05-31 10:45:00,264.34,264.73,264.27,264.72,10955.0,261.1297,261.515,261.0605,261.5051,10955.0
2023-05-31 10:50:00,264.69,264.9,264.68,264.83,6075.0,261.4754,261.6829,261.4656,261.6137,6075.0
2023-05-31 10:55:00,264.85,265.01,264.53,264.65,8123.0,261.6335,261.7916,261.3174,261.4359,8123.0
2023-05-31 11:00:00,264.7,264.7,264.4,264.44,11073.0,261.4853,261.4853,261.189,261.2285,11073.0
2023-05-31 11:05:00,264.44,264.45,264.25,264.33,6500.0,261.2285,261.2384,261.0408,261.1198,6500.0
2023-05-31 11:10:00,264.4,264.45,264.24,264.28,2764.0,261.189,261.2384,261.0309,261.0704,2764.0
2023-05-31 11:15:00,264.26,264.32,264.05,264.06,6654.0,261.0507,261.1099,260.8432,260.8531,6654.0
2023-05-31 11:20:00,264.19,264.31,264.09,264.23,3241.0,260.9815,261.1001,260.8827,261.021,3241.0
2023-05-31 11:25:00,264.2,264.28,263.96,263.97,4790.0,260.9914,261.0704,260.7543,260.7642,4790.0
2023-05-31 11:30:00,264.0,264.0,263.88,263.92,3110.0,260.7938,260.7938,260.6753,260.7148,3110.0
2023-05-31 11:35:00,263.93,264.16,263.88,263.94,4154.0,260.7247,260.9519,260.6753,260.7345,4154.0
2023-05-31 11:40:00,263.94,264.25,263.94,264.25,2869.0,260.7345,261.0408,260.7345,261.0408,2869.0
2023-05-31 11:45:00,264.3,264.45,264.22,264.45,5805.0,261.0902,261.2384,261.0111,261.2384,5805.0
2023-05-31 11:50:00,264.43,264.62,264.34,264.61,1306.0,261.2186,261.4063,261.1297,261.3964,1306.0
2023-05-31 11:55:00,264.64,264.65,264.33,264.43,4561.0,261.426,261.4359,261.1198,261.2186,4561.0
2023-05-31 12:00:00,264.48,264.71,264.44,264.63,2682.0,261.268,261.4952,261.2285,261.4162,2682.0
2023-05-31 12:05:00,264.47,264.48,264.19,264.21,2791.0,261.2581,261.268,260.9815,261.0013,2791.0
2023-05-31 12:10:00,264.44,264.56,264.43,264.52,2667.0,261.2285,261.347,261.2186,261.3075,2667.0
2023-05-31 12:15:00,264.53,264.53,264.26,264.31,3518.0,261.3174,261.3174,261.0507,261.1001,3518.0
2023-05-31 12:20:00,264.24,264.36,264.23,264.36,1799.0,261.0309,261.1494,261.021,261.1494,1799.0
2023-05-31 12:25:00,264.28,264.37,264.15,264.15,6381.0,261.0704,261.1593,260.942,260.942,6381.0
2023-05-31 12:30:00,264.19,264.39,264.06,264.39,6430.0,260.9815,261.1791,260.8531,261.1791,6430.0
2023-05-31 12:35:00,264.4,264.4,264.24,264.27,2900.0,261.189,261.189,261.0309,261.0605,2900.0
2023-05-31 12:40:00,264.19,264.31,264.13,264.25,4175.0,260.9815,261.1001,260.9222,261.0408,4175.0
2023-05-31 12:45:00,264.27,264.57,264.22,264.48,7884.0,261.0605,261.3569,261.0111,261.268,7884.0
2023-05-31 12:50:00,264.35,264.35,263.96,264.27,2360.0,261.1396,261.1396,260.7543,261.0605,2360.0
2023-05-31 12:55:00,264.35,264.44,264.27,264.44,1720.0,261.1396,261.2285,261.0605,261.2285,1720.0
2023-05-31 13:00:00,264.4,264.47,264.25,264.4,1837.0,261.189,261.2581,261.0408,261.189,1837.0
2023-05-31 13:05:00,264.39,264.57,264.38,264.53,2152.0,261.1791,261.3569,261.1692,261.3174,2152.0
2023-05-31 13:10:00,264.6,264.67,264.56,264.59,2302.0,261.3865,261.4557,261.347,261.3767,2302.0
2023-05-31 13:15:00,264.6,264.71,264.46,264.53,4956.0,261.3865,261.4952,261.2482,261.3174,4956.0
2023-05-31 13:20:00,264.49,264.73,264.49,264.64,2538.0,261.2779,261.515,261.2779,261.426,2538.0
2023-05-31 13:25:00,264.73,264.9,264.72,264.9,3453.0,261.515,261.6829,261.5051,261.6829,3453.0
2023-05-31 13:30:00,265.04,265.28,265.04,265.2,3261.0,261.8212,262.0583,261.8212,261.9792,3261.0
2023-05-31 13:35:00,265.32,265.48,265.05,265.45,9154.0,262.0978,262.2558,261.8311,262.2262,9154.0
2023-05-31 13:40:00,265.58,265.68,265.45,265.45,6968.0,262.3546,262.4534,262.2262,262.2262,6968.0
2023-05-31 13:45:00,265.44,265.44,265.16,265.17,4929.0,262.2163,262.2163,261.9397,261.9496,4929.0
2023-05-31 13:50:00,265.24,265.43,265.23,265.35,4972.0,262.0188,262.2065,262.0089,262.1274,4972.0
2023-05-31 13:55:00,265.52,265.56,265.36,265.56,4947.0,262.2954,262.3349,262.1373,262.3349,4947.0
2023-05-31 14:00:00,265.56,265.59,265.35,265.47,4830.0,262.3349,262.3645,262.1274,262.246,4830.0
2023-05-31 14:05:00,265.51,265.68,265.49,265.66,4547.0,262.2855,262.4534,262.2657,262.4337,4547.0
2023-05-31 14:10:00,265.74,265.81,265.61,265.77,13617.0,262.5127,262.5818,262.3843,262.5423,13617.0
2023-05-31 14:15:00,265.79,265.79,265.52,265.71,9634.0,262.5621,262.5621,262.2954,262.483,9634.0
2023-05-31 14:20:00,265.62,265.63,265.48,265.52,11963.0,262.3941,262.404,262.2558,262.2954,11963.0
2023-05-31 14:25:00,265.48,265.76,265.45,265.75,2550.0,262.2558,262.5324,262.2262,262.5226,2550.0
2023-05-31 14:30:00,265.73,265.74,265.46,265.46,26659.0,262.5028,262.5127,262.2361,262.2361,26659.0
2023-05-31 14:35:00,265.5,265.8,265.49,265.66,4895.0,262.2756,262.572,262.2657,262.4337,4895.0
2023-05-31 14:40:00,265.64,265.68,265.54,265.62,6701.0,262.4139,262.4534,262.3151,262.3941,6701.0
2023-05-31 14:45:00,265.65,265.79,265.52,265.55,11434.0,262.4238,262.5621,262.2954,262.325,11434.0
2023-05-31 14:50:00,265.53,265.53,265.0,265.26,7997.0,262.3052,262.3052,261.7817,262.0385,7997.0
2023-05-31 14:55:00,265.32,265.44,265.31,265.32,3791.0,262.0978,262.2163,262.0879,262.0978,3791.0
2023-05-31 15:00:00,265.37,265.42,265.04,265.05,31445.0,262.1472,262.1966,261.8212,261.8311,31445.0
2023-05-31 15:05:00,265.06,265.13,265.0,265.07,9795.0,261.8409,261.9101,261.7817,261.8508,9795.0
2023-05-31 15:10:00,265.08,265.14,264.93,265.06,4924.0,261.8607,261.92,261.7125,261.8409,4924.0
2023-05-31 15:15:00,265.11,265.12,264.97,265.12,5366.0,261.8903,261.9002,261.752,261.9002,5366.0
2023-05-31 15:20:00,265.07,265.25,265.05,265.15,5338.0,261.8508,262.0286,261.8311,261.9299,5338.0
2023-05-31 15:25:00,265.15,265.29,265.04,265.29,901001.0,261.9299,262.0682,261.8212,262.0682,901001.0
2023-05-31 15:30:00,265.34,265.5,265.25,265.41,13040.0,262.1175,262.2756,262.0286,262.1867,13040.0
2023-05-31 15:35:00,265.44,265.56,265.38,265.4,6391.0,262.2163,262.3349,262.1571,262.1768,6391.0
2023-05-31 15:40:00,265.41,265.79,265.4,265.73,10013.0,262.1867,262.5621,262.1768,262.5028,10013.0
2023-05-31 15:45:00,265.78,265.99,265.71,265.77,5824.0,262.5522,262.7596,262.483,262.5423,5824.0
2023-05-31 15:50:00,265.77,265.78,265.17,265.23,17013.0,262.5423,262.5522,261.9496,262.0089,17013.0
2023-05-31 15:55:00,265.13,265.25,264.91,265.07,44206.0,261.9101,262.0286,261.6928,261.8508,44206.0
2023-06-01 09:30:00,264.58,264.83,264.4,264.41,35133.0,261.3668,261.6137,261.189,261.1988,35133.0
2023-06-01 09:35:00,264.44,264.69,264.13,264.69,9050.0,261.2285,261.4754,260.9222,261.4754,9050.0
2023-06-01 09:40:00,264.78,265.02,264.66,264.75,7396.0,261.5643,261.8014,261.4458,261.5347,7396.0
2023-06-01 09:45:00,264.74,264.74,264.42,264.74,9580.0,261.5248,261.5248,261.2087,261.5248,9580.0
2023-06-01 09:50:00,264.71,264.9,264.37,264.8,14010.0,261.4952,261.6829,261.1593,261.5841,14010.0
2023-06-01 09:55:00,264.64,265.17,264.64,265.17,2783.0,261.426,261.9496,261.426,261.9496,2783.0
2023-06-01 10:00:00,265.12,265.43,265.08,265.28,4082.0,261.9002,262.2065,261.8607,262.0583,4082.0
2023-06-01 10:05:00,265.34,265.52,265.27,265.34,8501.0,262.1175,262.2954,262.0484,262.1175,8501.0
2023-06-01 10:10:00,265.35,265.55,265.23,265.55,5520.0,262.1274,262.325,262.0089,262.325,5520.0
2023-06-01 10:15:00,265.48,265.66,265.13,265.25,8484.0,262.2558,262.4337,261.9101,262.0286,8484.0
2023-06-01 10:20:00,265.21,265.21,264.71,264.8,4532.0,261.9891,261.9891,261.4952,261.5841,4532.0
2023-06-01 10:25:00,264.78,265.24,264.69,265.24,4667.0,261.5643,262.0188,261.4754,262.0188,4667.0
2023-06-01 10:30:00,265.31,265.32,265.08,265.19,21141.0,262.0879,262.0978,261.8607,261.9694,21141.0
2023-06-01 10:35:00,265.15,265.51,265.09,265.5,4112.0,261.9299,262.2855,261.8706,262.2756,4112.0
2023-06-01 10:40:00,265.47,266.26,265.47,266.25,5005.0,262.246,263.0264,262.246,263.0165,5005.0
2023-06-01 10:45:00,266.29,266.58,266.21,266.36,10617.0,263.056,263.3425,262.977,263.1252,10617.0
2023-06-01 10:50:00,266.41,266.44,266.21,266.22,4076.0,263.1745,263.2042,262.977,262.9869,4076.0
2023-06-01 10:55:00,266.22,266.24,266.09,266.13,5898.0,262.9869,263.0066,262.8584,262.8979,5898.0
2023-06-01 11:00:00,266.16,266.25,265.95,266.2,6517.0,262.9276,263.0165,262.7201,262.9671,6517.0
2023-06-01 11:05:00,266.26,266.31,266.06,266.19,3888.0,263.0264,263.0758,262.8288,262.9572,3888.0
2023-06-01 11:10:00,266.05,266.62,266.05,266.54,2978.0,262.8189,263.382,262.8189,263.303,2978.0
2023-06-01 11:15:00,266.65,266.9,266.57,266.57,5716.0,263.4116,263.6586,263.3326,263.3326,5716.0
2023-06-01 11:20:00,266.57,266.69,266.39,266.69,6204.0,263.3326,263.4511,263.1548,263.4511,6204.0
2023-06-01 11:25:00,266.83,266.83,266.59,266.6,4155.0,263.5894,263.5894,263.3524,263.3622,4155.0
2023-06-01 11:30:00,266.65,266.93,266.62,266.86,2370.0,263.4116,263.6882,263.382,263.6191,2370.0
2023-06-01 11:35:00,266.83,267.02,266.75,266.82,4185.0,263.5894,263.7771,263.5104,263.5796,4185.0
2023-06-01 11:40:00,266.82,267.03,266.79,266.99,6179.0,263.5796,263.787,263.5499,263.7475,6179.0
2023-06-01 11:45:00,266.95,267.1,266.94,267.0,37624.0,263.708,263.8562,263.6981,263.7574,37624.0
2023-06-01 11:50:00,267.02,267.28,267.02,267.24,4110.0,263.7771,264.034,263.7771,263.9945,4110.0
2023-06-01 11:55:00,267.23,267.31,267.13,267.31,3118.0,263.9846,264.0636,263.8858,264.0636,3118.0
2023-06-01 12:00:00,267.42,267.67,267.42,267.56,4150.0,264.1723,264.4192,264.1723,264.3106,4150.0
2023-06-01 12:05:00,267.49,267.6,267.48,267.59,3627.0,264.2414,264.3501,264.2316,264.3402,3627.0
2023-06-01 12:10:00,267.57,267.66,267.5,267.6,4274.0,264.3205,264.4094,264.2513,264.3501,4274.0
2023-06-01 12:15:00,267.62,267.8,267.57,267.79,9782.0,264.3699,264.5477,264.3205,264.5378,9782.0
2023-06-01 12:20:00,267.77,267.98,267.77,267.95,22359.0,264.518,264.7255,264.518,264.6958,22359.0
2023-06-01 12:25:00,268.0,268.0,267.82,267.91,12152.0,264.7452,264.7452,264.5674,264.6563,12152.0
2023-06-01 12:30:00,267.92,268.0,267.82,267.82,4865.0,264.6662,264.7452,264.5674,264.5674,4865.0
2023-06-01 12:35:00,267.85,267.95,267.74,267.95,3861.0,264.5971,264.6958,264.4884,264.6958,3861.0
2023-06-01 12:40:00,267.93,267.97,267.88,267.95,5205.0,264.6761,264.7156,264.6267,264.6958,5205.0
2023-06-01 12:45:00,267.91,268.0,267.74,267.92,26266.0,264.6563,264.7452,264.4884,264.6662,26266.0
2023-06-01 12:50:00,267.94,267.99,267.85,267.97,5574.0,264.686,264.7354,264.5971,264.7156,5574.0
2023-06-01 12:55:00,268.03,268.12,267.95,268.05,5368.0,264.7749,264.8638,264.6958,264.7946,5368.0
2023-06-01 13:00:00,268.06,268.09,267.9,267.95,13867.0,264.8045,264.8341,264.6465,264.6958,13867.0
2023-06-01 13:05:00,267.97,268.1,267.93,267.95,32995.0,264.7156,264.844,264.6761,264.6958,32995.0
2023-06-01 13:10:00,268.04,268.21,268.01,268.21,17467.0,264.7848,264.9527,264.7551,264.9527,17467.0
2023-06-01 13:15:00,268.2,268.2,268.01,268.03,27925.0,264.9428,264.9428,264.7551,264.7749,27925.0
2023-06-01 13:20:00,268.02,268.17,267.84,267.95,8395.0,264.765,264.9132,264.5872,264.6958,8395.0
2023-06-01 13:25:00,267.92,267.92,267.78,267.85,4528.0,264.6662,264.6662,264.5279,264.5971,4528.0
2023-06-01 13:30:00,267.82,267.9,267.78,267.89,1118.0,264.5674,264.6465,264.5279,264.6366,1118.0
2023-06-01 13:35:00,267.95,268.11,267.95,268.04,2693.0,264.6958,264.8539,264.6958,264.7848,2693.0
2023-06-01 13:40:00,268.03,268.03,267.93,268.03,8273.0,264.7749,264.7749,264.6761,264.7749,8273.0
2023-06-01 13:45:00,268.09,268.28,268.04,268.28,11878.0,264.8341,265.0218,264.7848,265.0218,11878.0
2023-06-01 13:50:00,268.32,268.41,268.26,268.39,4668.0,265.0614,265.1503,265.0021,265.1305,4668.0
2023-06-01 13:55:00,268.41,268.47,268.3,268.45,4983.0,265.1503,265.2095,265.0416,265.1898,4983.0
2023-06-01 14:00:00,268.45,268.45,268.3,268.44,13015.0,265.1898,265.1898,265.0416,265.1799,13015.0
2023-06-01 14:05:00,268.45,268.65,268.44,268.65,11361.0,265.1898,265.3873,265.1799,265.3873,11361.0
2023-06-01 14:10:00,268.63,268.63,268.49,268.49,12563.0,265.3676,265.3676,265.2293,265.2293,12563.0
2023-06-01 14:15:00,268.56,268.69,268.47,268.48,26813.0,265.2984,265.4269,265.2095,265.2194,26813.0
2023-06-01 14:20:00,268.51,268.64,268.51,268.56,8555.0,265.249,265.3775,265.249,265.2984,8555.0
2023-06-01 14:25:00,268.53,268.69,268.53,268.63,69252.0,265.2688,265.4269,265.2688,265.3676,69252.0
2023-06-01 14:30:00,268.6,268.65,268.43,268.43,14021.0,265.338,265.3873,265.17,265.17,14021.0
2023-06-01 14:35:00,268.5,268.58,268.41,268.44,10578.0,265.2392,265.3182,265.1503,265.1799,10578.0
2023-06-01 14:40:00,268.44,268.7,268.43,268.65,5067.0,265.1799,265.4367,265.17,265.3873,5067.0
2023-06-01 14:45:00,268.58,268.7,268.48,268.68,9003.0,265.3182,265.4367,265.2194,265.417,9003.0
2023-06-01 14:50:00,268.73,268.9,268.63,268.79,10393.0,265.4664,265.6343,265.3676,265.5256,10393.0
2023-06-01 14:55:00,268.78,268.93,268.72,268.88,7726.0,265.5158,265.6639,265.4565,265.6146,7726.0
2023-06-01 15:00:00,268.86,269.06,268.78,269.06,3180.0,265.5948,265.7924,265.5158,265.7924,3180.0
2023-06-01 15:05:00,269.06,269.11,268.97,269.02,2400.0,265.7924,265.8418,265.7035,265.7529,2400.0
2023-06-01 15:10:00,269.0,269.08,268.96,269.03,5811.0,265.7331,265.8121,265.6936,265.7627,5811.0
2023-06-01 15:15:00,269.06,269.11,268.98,268.99,3636.0,265.7924,265.8418,265.7133,265.7232,3636.0
2023-06-01 15:20:00,268.87,268.99,268.65,268.65,44274.0,265.6047,265.7232,265.3873,265.3873,44274.0
2023-06-01 15:25:00,268.6,268.63,268.46,268.47,1573.0,265.338,265.3676,265.1997,265.2095,1573.0
2023-06-01 15:30:00,268.38,268.38,267.84,267.89,7395.0,265.1206,265.1206,264.5872,264.6366,7395.0
2023-06-01 15:35:00,267.88,268.01,267.59,267.73,9749.0,264.6267,264.7551,264.3402,264.4785,9749.0
2023-06-01 15:40:00,267.63,267.91,267.61,267.9,60476.0,264.3797,264.6563,264.36,264.6465,60476.0
2023-06-01 15:45:00,267.92,268.19,267.89,268.19,53220.0,264.6662,264.9329,264.6366,264.9329,53220.0
2023-06-01 15:50:00,268.2,268.2,267.91,268.17,25499.0,264.9428,264.9428,264.6563,264.9132,25499.0
2023-06-01 15:55:00,268.17,268.35,268.08,268.29,10142.0,264.9132,265.091,264.8243,265.0317,10142.0
2023-06-02 09:30:00,270.42,271.46,270.31,271.38,47538.0,267.1358,268.1632,267.0272,268.0842,47538.0
2023-06-02 09:35:00,271.5,271.6,271.32,271.49,13968.0,268.2027,268.3015,268.0249,268.1929,13968.0
2023-06-02 09:40:00,271.56,271.77,271.3,271.39,9183.0,268.262,268.4695,268.0052,268.0941,9183.0
2023-06-02 09:45:00,271.39,271.45,270.23,270.39,10532.0,268.0941,268.1533,266.9482,267.1062,10532.0
2023-06-02 09:50:00,270.28,270.41,269.95,270.23,20872.0,266.9975,267.126,266.6716,266.9482,20872.0
2023-06-02 09:55:00,270.28,270.29,269.32,269.33,29649.0,266.9975,267.0074,266.0492,266.0591,29649.0
2023-06-02 10:00:00,269.34,269.67,269.04,269.63,7633.0,266.069,266.395,265.7726,266.3554,7633.0
2023-06-02 10:05:00,269.66,269.91,269.4,269.49,14612.0,266.3851,266.632,266.1282,266.2171,14612.0
2023-06-02 10:10:00,269.56,270.28,269.55,270.27,8881.0,266.2863,266.9975,266.2764,266.9877,8881.0
2023-06-02 10:15:00,270.24,270.4,270.03,270.17,7283.0,266.958,267.1161,266.7506,266.8889,7283.0
2023-06-02 10:20:00,270.17,270.21,269.57,269.57,9590.0,266.8889,266.9284,266.2962,266.2962,9590.0
2023-06-02 10:25:00,269.48,270.08,269.26,269.98,4530.0,266.2073,266.8,265.9899,266.7012,4530.0
2023-06-02 10:30:00,269.96,270.04,269.65,269.82,5159.0,266.6814,266.7605,266.3752,266.5431,5159.0
2023-06-02 10:35:00,270.11,270.17,270.0,270.17,7039.0,266.8296,266.8889,266.7209,266.8889,7039.0
2023-06-02 10:40:00,270.31,270.69,270.23,270.69,12782.0,267.0272,267.4026,266.9482,267.4026,12782.0
2023-06-02 10:45:00,270.7,271.02,270.68,270.77,5286.0,267.4124,267.7286,267.3927,267.4816,5286.0
2023-06-02 10:50:00,270.68,270.92,270.57,270.87,9240.0,267.3927,267.6298,267.284,267.5804,9240.0
2023-06-02 10:55:00,270.87,271.1,270.81,271.0,8799.0,267.5804,267.8076,267.5211,267.7088,8799.0
2023-06-02 11:00:00,271.07,271.41,271.02,271.34,7016.0,267.778,268.1138,267.7286,268.0447,7016.0
2023-06-02 11:05:00,271.27,271.33,271.11,271.16,7702.0,267.9755,268.0348,267.8175,267.8669,7702.0
2023-06-02 11:10:00,271.3,271.33,271.05,271.05,24637.0,268.0052,268.0348,267.7582,267.7582,24637.0
2023-06-02 11:15:00,271.02,271.21,271.02,271.12,6743.0,267.7286,267.9163,267.7286,267.8273,6743.0
2023-06-02 11:20:00,271.11,271.36,271.04,271.12,12529.0,267.8175,268.0644,267.7483,267.8273,12529.0
2023-06-02 11:25:00,271.22,271.36,271.16,271.34,9195.0,267.9261,268.0644,267.8669,268.0447,9195.0
2023-06-02 11:30:00,271.33,271.39,271.18,271.19,1570.0,268.0348,268.0941,267.8866,267.8965,1570.0
2023-06-02 11:35:00,271.04,271.13,270.97,271.06,2875.0,267.7483,267.8372,267.6792,267.7681,2875.0
2023-06-02 11:40:00,271.04,271.2,271.04,271.15,3468.0,267.7483,267.9064,267.7483,267.857,3468.0
2023-06-02 11:45:00,271.15,271.15,270.96,271.03,2268.0,267.857,267.857,267.6693,267.7384,2268.0
2023-06-02 11:50:00,270.98,271.09,270.75,271.09,6222.0,267.689,267.7977,267.4618,267.7977,6222.0
2023-06-02 11:55:00,271.1,271.31,271.1,271.29,3978.0,267.8076,268.015,267.8076,267.9953,3978.0
2023-06-02 12:00:00,271.25,271.32,271.02,271.1,10675.0,267.9558,268.0249,267.7286,267.8076,10675.0
2023-06-02 12:05:00,271.08,271.14,271.02,271.02,47832.0,267.7878,267.8471,267.7286,267.7286,47832.0
2023-06-02 12:10:00,271.1,271.1,270.72,270.81,22600.0,267.8076,267.8076,267.4322,267.5211,22600.0
2023-06-02 12:15:00,270.82,270.83,270.68,270.81,6875.0,267.531,267.5409,267.3927,267.5211,6875.0
2023-06-02 12:20:00,270.91,271.09,270.91,270.97,2299.0,267.6199,267.7977,267.6199,267.6792,2299.0
2023-06-02 12:25:00,271.05,271.05,270.86,271.0,3049.0,267.7582,267.7582,267.5705,267.7088,3049.0
2023-06-02 12:30:00,271.13,271.15,270.95,271.14,15914.0,267.8372,267.857,267.6594,267.8471,15914.0
2023-06-02 12:35:00,271.2,271.3,271.16,271.23,3089.0,267.9064,268.0052,267.8669,267.936,3089.0
2023-06-02 12:40:00,271.17,271.33,271.13,271.29,2502.0,267.8767,268.0348,267.8372,267.9953,2502.0
2023-06-02 12:45:00,271.34,271.52,271.34,271.4,6040.0,268.0447,268.2225,268.0447,268.1039,6040.0
2023-06-02 12:50:00,271.43,271.51,271.42,271.45,2563.0,268.1336,268.2126,268.1237,268.1533,2563.0
2023-06-02 12:55:00,271.46,271.51,271.32,271.43,3597.0,268.1632,268.2126,268.0249,268.1336,3597.0
2023-06-02 13:00:00,271.41,271.41,271.22,271.31,11819.0,268.1138,268.1138,267.9261,268.015,11819.0
2023-06-02 13:05:00,271.38,271.57,271.35,271.47,3953.0,268.0842,268.2719,268.0546,268.1731,3953.0
2023-06-02 13:10:00,271.5,271.51,271.25,271.31,4444.0,268.2027,268.2126,267.9558,268.015,4444.0
2023-06-02 13:15:00,271.34,271.45,271.24,271.4,4410.0,268.0447,268.1533,267.9459,268.1039,4410.0
2023-06-02 13:20:00,271.42,271.54,271.41,271.54,2081.0,268.1237,268.2422,268.1138,268.2422,2081.0
2023-06-02 13:25:00,271.53,271.63,271.49,271.63,6281.0,268.2324,268.3312,268.1929,268.3312,6281.0
2023-06-02 13:30:00,271.62,271.62,271.3,271.39,5536.0,268.3213,268.3213,268.0052,268.0941,5536.0
2023-06-02 13:35:00,271.44,271.44,271.26,271.36,8447.0,268.1435,268.1435,267.9656,268.0644,8447.0
2023-06-02 13:40:00,271.35,271.36,271.18,271.29,2081.0,268.0546,268.0644,267.8866,267.9953,2081.0
2023-06-02 13:45:00,271.32,271.32,271.19,271.28,9418.0,268.0249,268.0249,267.8965,267.9854,9418.0
2023-06-02 13:50:00,271.28,271.29,271.17,271.18,3416.0,267.9854,267.9953,267.8767,267.8866,3416.0
2023-06-02 13:55:00,271.18,271.34,271.18,271.31,123475.0,267.8866,268.0447,267.8866,268.015,123475.0
2023-06-02 14:00:00,271.32,271.45,271.27,271.45,48765.0,268.0249,268.1533,267.9755,268.1533,48765.0
2023-06-02 14:05:00,271.16,271.16,270.82,270.99,16338.0,267.8669,267.8669,267.531,267.6989,16338.0
2023-06-02 14:10:00,270.98,271.01,270.85,270.92,7408.0,267.689,267.7187,267.5606,267.6298,7408.0
2023-06-02 14:15:00,270.91,270.93,270.83,270.93,5205.0,267.6199,267.6397,267.5409,267.6397,5205.0
2023-06-02 14:20:00,270.93,271.23,270.91,271.22,25025.0,267.6397,267.936,267.6199,267.9261,25025.0
2023-06-02 14:25:00,271.25,271.27,271.07,271.11,4266.0,267.9558,267.9755,267.778,267.8175,4266.0
2023-06-02 14:30:00,271.14,271.38,271.1,271.27,4819.0,267.8471,268.0842,267.8076,267.9755,4819.0
2023-06-02 14:35:00,271.24,271.41,271.23,271.37,11286.0,267.9459,268.1138,267.936,268.0743,11286.0
2023-06-02 14:40:00,271.4,271.4,271.27,271.35,3695.0,268.1039,268.1039,267.9755,268.0546,3695.0
2023-06-02 14:45:00,271.45,271.55,271.42,271.5,4995.0,268.1533,268.2521,268.1237,268.2027,4995.0
2023-06-02 14:50:00,271.39,271.57,271.38,271.42,4551.0,268.0941,268.2719,268.0842,268.1237,4551.0
2023-06-02 14:55:00,271.43,271.44,271.31,271.42,2825.0,268.1336,268.1435,268.015,268.1237,2825.0
2023-06-02 15:00:00,271.43,271.64,271.43,271.62,11926.0,268.1336,268.341,268.1336,268.3213,11926.0
2023-06-02 15:05:00,271.51,271.71,271.38,271.38,5544.0,268.2126,268.4102,268.0842,268.0842,5544.0
2023-06-02 15:10:00,271.32,271.48,271.25,271.4,46369.0,268.0249,268.183,267.9558,268.1039,46369.0
2023-06-02 15:15:00,271.41,271.58,271.41,271.57,6368.0,268.1138,268.2818,268.1138,268.2719,6368.0
2023-06-02 15:20:00,271.53,271.59,271.37,271.4,8957.0,268.2324,268.2916,268.0743,268.1039,8957.0
2023-06-02 15:25:00,271.38,271.38,271.19,271.19,26692.0,268.0842,268.0842,267.8965,267.8965,26692.0
2023-06-02 15:30:00,271.25,271.27,271.08,271.2,28830.0,267.9558,267.9755,267.7878,267.9064,28830.0
2023-06-02 15:35:00,271.28,271.33,271.22,271.33,13038.0,267.9854,268.0348,267.9261,268.0348,13038.0
2023-06-02 15:40:00,271.34,271.44,271.18,271.28,8299.0,268.0447,268.1435,267.8866,267.9854,8299.0
2023-06-02 15:45:00,271.16,271.47,271.16,271.38,6537.0,267.8669,268.1731,267.8669,268.0842,6537.0
2023-06-02 15:50:00,271.27,271.36,271.15,271.28,47407.0,267.9755,268.0644,267.857,267.9854,47407.0
2023-06-02 15:55:00,271.24,271.28,271.04,271.05,15301.0,267.9459,267.9854,267.7483,267.7582,15301.0
2023-06-05 09:30:00,270.89,271.65,270.89,271.65,42416.0,267.6001,268.3509,267.6001,268.3509,42416.0
2023-06-05 09:35:00,271.38,271.71,271.38,271.65,3662.0,268.0842,268.4102,268.0842,268.3509,3662.0
2023-06-05 09:40:00,271.64,272.23,271.56,271.71,6040.0,268.341,268.9239,268.262,268.4102,6040.0
2023-06-05 09:45:00,271.85,272.17,271.84,272.16,3216.0,268.5485,268.8646,268.5386,268.8547,3216.0
2023-06-05 09:50:00,272.07,272.07,271.58,271.58,3469.0,268.7658,268.7658,268.2818,268.2818,3469.0
2023-06-05 09:55:00,271.33,271.38,271.07,271.37,4062.0,268.0348,268.0842,267.778,268.0743,4062.0
2023-06-05 10:00:00,271.26,272.01,271.26,271.71,24818.0,267.9656,268.7065,267.9656,268.4102,24818.0
2023-06-05 10:05:00,271.9,271.93,271.58,271.67,4653.0,268.5979,268.6275,268.2818,268.3707,4653.0
2023-06-05 10:10:00,272.0,272.0,271.34,271.35,3305.0,268.6967,268.6967,268.0447,268.0546,3305.0
2023-06-05 10:15:00,271.31,271.62,271.3,271.43,7358.0,268.015,268.3213,268.0052,268.1336,7358.0
2023-06-05 10:20:00,271.41,271.65,271.32,271.54,2302.0,268.1138,268.3509,268.0249,268.2422,2302.0
2023-06-05 10:25:00,271.43,271.59,271.26,271.48,3910.0,268.1336,268.2916,267.9656,268.183,3910.0
2023-06-05 10:30:00,271.37,271.64,271.31,271.64,3508.0,268.0743,268.341,268.015,268.341,3508.0
2023-06-05 10:35:00,271.64,271.94,271.64,271.81,2103.0,268.341,268.6374,268.341,268.509,2103.0
2023-06-05 10:40:00,271.5,271.9,271.48,271.9,3356.0,268.2027,268.5979,268.183,268.5979,3356.0
2023-06-05 10:45:00,272.0,272.26,272.0,272.09,6367.0,268.6967,268.9535,268.6967,268.7856,6367.0
2023-06-05 10:50:00,272.0,272.3,271.97,272.27,14494.0,268.6967,268.993,268.667,268.9634,14494.0
2023-06-05 10:55:00,272.35,272.41,272.22,272.22,3465.0,269.0424,269.1017,268.914,268.914,3465.0
2023-06-05 11:00:00,272.22,272.32,272.07,272.1,14351.0,268.914,269.0128,268.7658,268.7954,14351.0
2023-06-05 11:05:00,272.01,272.45,272.0,272.45,29243.0,268.7065,269.1412,268.6967,269.1412,29243.0
2023-06-05 11:10:00,272.28,272.4,272.21,272.29,4891.0,268.9733,269.0918,268.9041,268.9831,4891.0
2023-06-05 11:15:00,272.22,272.44,272.22,272.38,8460.0,268.914,269.1313,268.914,269.072,8460.0
2023-06-05 11:20:00,272.28,272.31,272.18,272.31,3099.0,268.9733,269.0029,268.8745,269.0029,3099.0
2023-06-05 11:25:00,272.35,272.55,272.28,272.53,4391.0,269.0424,269.24,268.9733,269.2202,4391.0
2023-06-05 11:30:00,272.52,272.71,272.51,272.64,9666.0,269.2103,269.398,269.2005,269.3289,9666.0
2023-06-05 11:35:00,272.58,272.59,272.42,272.59,2426.0,269.2696,269.2795,269.1116,269.2795,2426.0
2023-06-05 11:40:00,272.5,272.65,272.47,272.64,1827.0,269.1906,269.3388,269.161,269.3289,1827.0
2023-06-05 11:45:00,272.56,272.57,272.53,272.55,991.0,269.2499,269.2597,269.2202,269.24,991.0
2023-06-05 11:50:00,272.57,272.73,272.57,272.6,6679.0,269.2597,269.4178,269.2597,269.2894,6679.0
2023-06-05 11:55:00,272.66,272.75,272.49,272.56,10826.0,269.3486,269.4376,269.1807,269.2499,10826.0
2023-06-05 12:00:00,272.61,272.61,272.21,272.21,3113.0,269.2993,269.2993,268.9041,268.9041,3113.0
2023-06-05 12:05:00,272.31,272.6,272.27,272.59,21939.0,269.0029,269.2894,268.9634,269.2795,21939.0
2023-06-05 12:10:00,272.69,272.85,272.63,272.85,5780.0,269.3783,269.5363,269.319,269.5363,5780.0
2023-06-05 12:15:00,272.82,272.94,272.81,272.85,3462.0,269.5067,269.6252,269.4968,269.5363,3462.0
2023-06-05 12:20:00,272.68,272.76,272.62,272.75,2455.0,269.3684,269.4474,269.3091,269.4376,2455.0
2023-06-05 12:25:00,272.69,272.79,272.6,272.79,2970.0,269.3783,269.4771,269.2894,269.4771,2970.0
2023-06-05 12:30:00,272.74,272.81,272.69,272.71,13019.0,269.4277,269.4968,269.3783,269.398,13019.0
2023-06-05 12:35:00,272.71,272.76,272.66,272.74,2094.0,269.398,269.4474,269.3486,269.4277,2094.0
2023-06-05 12:40:00,272.78,272.78,272.7,272.7,8723.0,269.4672,269.4672,269.3882,269.3882,8723.0
2023-06-05 12:45:00,272.75,272.89,272.75,272.8,3581.0,269.4376,269.5759,269.4376,269.4869,3581.0
2023-06-05 12:50:00,272.85,272.96,272.85,272.92,1134.0,269.5363,269.645,269.5363,269.6055,1134.0
2023-06-05 12:55:00,272.95,273.03,272.93,273.03,11026.0,269.6351,269.7142,269.6154,269.7142,11026.0
2023-06-05 13:00:00,272.99,273.08,272.9,272.9,3193.0,269.6746,269.7635,269.5857,269.5857,3193.0
2023-06-05 13:05:00,272.96,273.09,272.95,273.0,25229.0,269.645,269.7734,269.6351,269.6845,25229.0
2023-06-05 13:10:00,273.02,273.09,272.91,272.94,11049.0,269.7043,269.7734,269.5956,269.6252,11049.0
2023-06-05 13:15:00,272.89,272.9,272.7,272.7,3907.0,269.5759,269.5857,269.3882,269.3882,3907.0
2023-06-05 13:20:00,272.76,272.81,272.68,272.8,5324.0,269.4474,269.4968,269.3684,269.4869,5324.0
2023-06-05 13:25:00,272.81,272.81,272.23,272.34,5523.0,269.4968,269.4968,268.9239,269.0325,5523.0
2023-06-05 13:30:00,272.24,272.44,272.21,272.34,40547.0,268.9337,269.1313,268.9041,269.0325,40547.0
2023-06-05 13:35:00,272.32,272.32,271.95,272.1,7401.0,269.0128,269.0128,268.6473,268.7954,7401.0
2023-06-05 13:40:00,272.07,272.14,272.03,272.04,2329.0,268.7658,268.835,268.7263,268.7362,2329.0
2023-06-05 13:45:00,272.06,272.1,271.86,271.89,3941.0,268.7559,268.7954,268.5584,268.588,3941.0
2023-06-05 13:50:00,271.84,271.87,271.76,271.76,3137.0,268.5386,268.5682,268.4596,268.4596,3137.0
2023-06-05 13:55:00,271.72,272.06,271.66,272.05,4837.0,268.4201,268.7559,268.3608,268.7461,4837.0
2023-06-05 14:00:00,272.06,272.18,272.0,272.01,13085.0,268.7559,268.8745,268.6967,268.7065,13085.0
2023-06-05 14:05:00,272.07,272.09,271.68,271.75,13040.0,268.7658,268.7856,268.3805,268.4497,13040.0
2023-06-05 14:10:00,271.79,271.79,271.48,271.62,6901.0,268.4892,268.4892,268.183,268.3213,6901.0
2023-06-05 14:15:00,271.51,271.81,271.5,271.76,18697.0,268.2126,268.509,268.2027,268.4596,18697.0
2023-06-05 14:20:00,271.79,272.0,271.65,271.99,5891.0,268.4892,268.6967,268.3509,268.6868,5891.0
2023-06-05 14:25:00,271.81,271.82,271.54,271.66,49203.0,268.509,268.5188,268.2422,268.3608,49203.0
2023-06-05 14:30:00,271.73,271.73,270.43,270.48,16431.0,268.4299,268.4299,267.1457,267.1951,16431.0
2023-06-05 14:35:00,270.5,270.95,270.5,270.56,40725.0,267.2149,267.6594,267.2149,267.2741,40725.0
2023-06-05 14:40:00,270.63,270.97,270.6,270.92,2388.0,267.3433,267.6792,267.3137,267.6298,2388.0
2023-06-05 14:45:00,270.8,270.8,270.51,270.68,8373.0,267.5112,267.5112,267.2248,267.3927,8373.0
2023-06-05 14:50:00,270.56,271.17,270.35,271.17,20312.0,267.2741,267.8767,267.0667,267.8767,20312.0
2023-06-05 14:55:00,271.1,271.47,271.09,271.45,4068.0,267.8076,268.1731,267.7977,268.1533,4068.0
2023-06-05 15:00:00,271.46,271.54,270.4,270.41,7461.0,268.1632,268.2422,267.1161,267.126,7461.0
2023-06-05 15:05:00,270.54,270.64,270.3,270.53,11024.0,267.2544,267.3532,267.0173,267.2445,11024.0
2023-06-05 15:10:00,270.31,270.93,270.31,270.9,2897.0,267.0272,267.6397,267.0272,267.61,2897.0
2023-06-05 15:15:00,270.87,271.06,270.8,270.91,8065.0,267.5804,267.7681,267.5112,267.6199,8065.0
2023-06-05 15:20:00,270.92,271.27,270.91,271.19,3250.0,267.6298,267.9755,267.6199,267.8965,3250.0
2023-06-05 15:25:00,270.96,271.11,270.91,271.06,5040.0,267.6693,267.8175,267.6199,267.7681,5040.0
2023-06-05 15:30:00,271.06,271.21,271.02,271.1,51421.0,267.7681,267.9163,267.7286,267.8076,51421.0
2023-06-05 15:35:00,271.06,271.14,270.9,271.11,34364.0,267.7681,267.8471,267.61,267.8175,34364.0
2023-06-05 15:40:00,271.1,271.27,271.07,271.21,12656.0,267.8076,267.9755,267.778,267.9163,12656.0
2023-06-05 15:45:00,271.21,271.23,270.98,271.19,15883.0,267.9163,267.936,267.689,267.8965,15883.0
2023-06-05 15:50:00,271.21,271.3,270.99,271.05,23373.0,267.9163,268.0052,267.6989,267.7582,23373.0
2023-06-05 15:55:00,271.05,271.16,270.92,270.94,22222.0,267.7582,267.8669,267.6298,267.6495,22222.0
2023-06-06 09:30:00,270.91,270.91,270.0,270.06,32106.0,267.6199,267.6199,266.7209,266.7802,32106.0
2023-06-06 09:35:00,270.09,270.35,269.97,270.06,4991.0,266.8099,267.0667,266.6913,266.7802,4991.0
2023-06-06 09:40:00,270.34,270.46,270.14,270.3,3799.0,267.0568,267.1754,266.8592,267.0173,3799.0
2023-06-06 09:45:00,270.27,270.81,270.25,270.74,3001.0,266.9877,267.5211,266.9679,267.452,3001.0
2023-06-06 09:50:00,270.73,270.76,270.35,270.62,5868.0,267.4421,267.4717,267.0667,267.3334,5868.0
2023-06-06 09:55:00,270.55,270.69,270.45,270.64,2226.0,267.2643,267.4026,267.1655,267.3532,2226.0
2023-06-06 10:00:00,270.67,270.8,270.53,270.57,3688.0,267.3828,267.5112,267.2445,267.284,3688.0
2023-06-06 10:05:00,270.54,270.86,270.4,270.85,5916.0,267.2544,267.5705,267.1161,267.5606,5916.0
2023-06-06 10:10:00,270.87,271.14,270.82,270.85,10836.0,267.5804,267.8471,267.531,267.5606,10836.0
2023-06-06 10:15:00,270.86,270.94,270.66,270.81,4820.0,267.5705,267.6495,267.3729,267.5211,4820.0
2023-06-06 10:20:00,271.03,271.27,270.95,271.26,5382.0,267.7384,267.9755,267.6594,267.9656,5382.0
2023-06-06 10:25:00,271.24,271.27,271.03,271.11,6424.0,267.9459,267.9755,267.7384,267.8175,6424.0
2023-06-06 10:30:00,271.0,271.12,271.0,271.09,2365.0,267.7088,267.8273,267.7088,267.7977,2365.0
2023-06-06 10:35:00,271.06,271.12,270.92,270.92,2635.0,267.7681,267.8273,267.6298,267.6298,2635.0
2023-06-06 10:40:00,271.0,271.16,271.0,271.13,3156.0,267.7088,267.8669,267.7088,267.8372,3156.0
2023-06-06 10:45:00,271.25,271.59,271.24,271.58,21886.0,267.9558,268.2916,267.9459,268.2818,21886.0
2023-06-06 10:50:00,271.72,271.73,271.42,271.42,1975.0,268.4201,268.4299,268.1237,268.1237,1975.0
2023-06-06 10:55:00,271.28,271.38,271.28,271.37,3364.0,267.9854,268.0842,267.9854,268.0743,3364.0
2023-06-06 11:00:00,271.33,271.42,271.18,271.31,5365.0,268.0348,268.1237,267.8866,268.015,5365.0
2023-06-06 11:05:00,271.31,271.43,271.21,271.36,8524.0,268.015,268.1336,267.9163,268.0644,8524.0
2023-06-06 11:10:00,271.31,271.41,271.31,271.31,1327.0,268.015,268.1138,268.015,268.015,1327.0
2023-06-06 11:15:00,271.34,271.48,271.32,271.36,3379.0,268.0447,268.183,268.0249,268.0644,3379.0
2023-06-06 11:20:00,271.36,271.41,270.95,270.95,6357.0,268.0644,268.1138,267.6594,267.6594,6357.0
2023-06-06 11:25:00,270.7,270.92,270.48,270.87,6746.0,267.4124,267.6298,267.1951,267.5804,6746.0
2023-06-06 11:30:00,270.96,271.08,270.91,271.02,15335.0,267.6693,267.7878,267.6199,267.7286,15335.0
2023-06-06 11:35:00,271.05,271.18,270.97,271.18,3447.0,267.7582,267.8866,267.6792,267.8866,3447.0
2023-06-06 11:40:00,271.0,271.16,271.0,271.01,3121.0,267.7088,267.8669,267.7088,267.7187,3121.0
2023-06-06 11:45:00,271.14,271.53,271.13,271.47,23873.0,267.8471,268.2324,267.8372,268.1731,23873.0
2023-06-06 11:50:00,271.51,271.57,271.43,271.56,3038.0,268.2126,268.2719,268.1336,268.262,3038.0
2023-06-06 11:55:00,271.53,271.76,271.52,271.76,4947.0,268.2324,268.4596,268.2225,268.4596,4947.0
2023-06-06 12:00:00,271.78,271.89,271.72,271.82,11012.0,268.4793,268.588,268.4201,268.5188,11012.0
2023-06-06 12:05:00,271.77,271.77,271.43,271.56,4240.0,268.4695,268.4695,268.1336,268.262,4240.0
2023-06-06 12:10:00,271.55,271.57,271.41,271.44,3636.0,268.2521,268.2719,268.1138,268.1435,3636.0
2023-06-06 12:15:00,271.51,271.51,271.35,271.39,2500.0,268.2126,268.2126,268.0546,268.0941,2500.0
2023-06-06 12:20:00,271.47,271.49,271.27,271.35,1917.0,268.1731,268.1929,267.9755,268.0546,1917.0
2023-06-06 12:25:00,271.32,271.5,271.32,271.34,2013.0,268.0249,268.2027,268.0249,268.0447,2013.0
2023-06-06 12:30:00,271.47,271.49,271.38,271.44,2689.0,268.1731,268.1929,268.0842,268.1435,2689.0
2023-06-06 12:35:00,271.44,271.46,271.01,271.01,2254.0,268.1435,268.1632,267.7187,267.7187,2254.0
2023-06-06 12:40:00,270.98,271.03,270.8,271.03,3324.0,267.689,267.7384,267.5112,267.7384,3324.0
2023-06-06 12:45:00,270.91,270.98,270.87,270.88,3171.0,267.6199,267.689,267.5804,267.5903,3171.0
2023-06-06 12:50:00,270.74,270.94,270.71,270.82,4578.0,267.452,267.6495,267.4223,267.531,4578.0
2023-06-06 12:55:00,270.84,270.84,270.5,270.6,3080.0,267.5507,267.5507,267.2149,267.3137,3080.0
2023-06-06 13:00:00,270.61,270.72,270.61,270.72,1213.0,267.3235,267.4322,267.3235,267.4322,1213.0
2023-06-06 13:05:00,270.65,271.03,270.64,271.03,3129.0,267.3631,267.7384,267.3532,267.7384,3129.0
2023-06-06 13:10:00,271.08,271.26,271.08,271.23,1630.0,267.7878,267.9656,267.7878,267.936,1630.0
2023-06-06 13:15:00,271.29,271.29,271.05,271.18,7281.0,267.9953,267.9953,267.7582,267.8866,7281.0
2023-06-06 13:20:00,271.09,271.17,270.98,271.05,8753.0,267.7977,267.8767,267.689,267.7582,8753.0
2023-06-06 13:25:00,270.99,271.16,270.82,271.14,3555.0,267.6989,267.8669,267.531,267.8471,3555.0
2023-06-06 13:30:00,271.1,271.2,271.04,271.17,6892.0,267.8076,267.9064,267.7483,267.8767,6892.0
2023-06-06 13:35:00,271.14,271.27,271.14,271.23,1199.0,267.8471,267.9755,267.8471,267.936,1199.0
2023-06-06 13:40:00,271.24,271.25,271.1,271.1,2027.0,267.9459,267.9558,267.8076,267.8076,2027.0
2023-06-06 13:45:00,271.1,271.26,271.07,271.18,10186.0,267.8076,267.9656,267.778,267.8866,10186.0
2023-06-06 13:50:00,271.11,271.12,270.88,270.89,5926.0,267.8175,267.8273,267.5903,267.6001,5926.0
2023-06-06 13:55:00,270.89,270.89,270.63,270.82,6889.0,267.6001,267.6001,267.3433,267.531,6889.0
2023-06-06 14:00:00,270.78,270.79,270.67,270.72,4846.0,267.4915,267.5014,267.3828,267.4322,4846.0
2023-06-06 14:05:00,270.74,270.87,270.64,270.87,13100.0,267.452,267.5804,267.3532,267.5804,13100.0
2023-06-06 14:10:00,271.02,271.1,271.01,271.02,3491.0,267.7286,267.8076,267.7187,267.7286,3491.0
2023-06-06 14:15:00,271.11,271.11,270.93,270.96,3995.0,267.8175,267.8175,267.6397,267.6693,3995.0
2023-06-06 14:20:00,270.96,271.06,270.79,271.06,2058.0,267.6693,267.7681,267.5014,267.7681,2058.0
2023-06-06 14:25:00,271.01,271.18,270.99,271.18,5153.0,267.7187,267.8866,267.6989,267.8866,5153.0
2023-06-06 14:30:00,271.25,271.27,271.02,271.15,8451.0,267.9558,267.9755,267.7286,267.857,8451.0
2023-06-06 14:35:00,271.15,271.18,271.05,271.13,108361.0,267.857,267.8866,267.7582,267.8372,108361.0
2023-06-06 14:40:00,271.13,271.21,271.11,271.18,1713.0,267.8372,267.9163,267.8175,267.8866,1713.0
2023-06-06 14:45:00,271.14,271.25,271.14,271.22,5380.0,267.8471,267.9558,267.8471,267.9261,5380.0
2023-06-06 14:50:00,271.25,271.43,271.24,271.39,3755.0,267.9558,268.1336,267.9459,268.0941,3755.0
2023-06-06 14:55:00,271.37,271.46,271.36,271.41,4414.0,268.0743,268.1632,268.0644,268.1138,4414.0
2023-06-06 15:00:00,271.49,271.65,271.44,271.55,8651.0,268.1929,268.3509,268.1435,268.2521,8651.0
2023-06-06 15:05:00,271.61,271.72,271.55,271.66,12873.0,268.3114,268.4201,268.2521,268.3608,12873.0
2023-06-06 15:10:00,271.63,271.64,271.53,271.57,4999.0,268.3312,268.341,268.2324,268.2719,4999.0
2023-06-06 15:15:00,271.47,271.62,271.45,271.57,4547.0,268.1731,268.3213,268.1533,268.2719,4547.0
2023-06-06 15:20:00,271.65,271.65,271.5,271.56,4610.0,268.3509,268.3509,268.2027,268.262,4610.0
2023-06-06 15:25:00,271.59,271.59,271.44,271.48,3596.0,268.2916,268.2916,268.1435,268.183,3596.0
2023-06-06 15:30:00,271.54,271.57,271.45,271.5,12594.0,268.2422,268.2719,268.1533,268.2027,12594.0
2023-06-06 15:35:00,271.48,271.5,271.07,271.17,9874.0,268.183,268.2027,267.778,267.8767,9874.0
2023-06-06 15:40:00,271.11,271.39,271.05,271.37,14351.0,267.8175,268.0941,267.7582,268.0743,14351.0
2023-06-06 15:45:00,271.39,271.43,271.24,271.32,6341.0,268.0941,268.1336,267.9459,268.0249,6341.0
2023-06-06 15:50:00,271.43,271.49,271.34,271.46,13752.0,268.1336,268.1929,268.0447,268.1632,13752.0
2023-06-06 15:55:00,271.58,271.69,271.37,271.4,29970.0,268.2818,268.3904,268.0743,268.1039,29970.0
2023-06-07 09:30:00,271.54,272.85,271.54,272.85,34668.0,268.2422,269.5363,268.2422,269.5363,34668.0
2023-06-07 09:35:00,272.83,272.98,272.64,272.78,23894.0,269.5166,269.6648,269.3289,269.4672,23894.0
2023-06-07 09:40:00,272.56,272.9,272.55,272.9,5486.0,269.2499,269.5857,269.24,269.5857,5486.0
2023-06-07 09:45:00,272.9,272.9,272.53,272.53,3824.0,269.5857,269.5857,269.2202,269.2202,3824.0
2023-06-07 09:50:00,272.51,272.69,272.17,272.18,4940.0,269.2005,269.3783,268.8646,268.8745,4940.0
2023-06-07 09:55:00,272.25,272.29,271.85,272.16,7123.0,268.9436,268.9831,268.5485,268.8547,7123.0
2023-06-07 10:00:00,272.14,272.22,271.55,271.75,5461.0,268.835,268.914,268.2521,268.4497,5461.0
2023-06-07 10:05:00,271.79,271.8,271.68,271.71,3882.0,268.4892,268.4991,268.3805,268.4102,3882.0
2023-06-07 10:10:00,271.72,271.83,271.3,271.3,5683.0,268.4201,268.5287,268.0052,268.0052,5683.0
2023-06-07 10:15:00,271.34,271.35,271.0,271.21,2995.0,268.0447,268.0546,267.7088,267.9163,2995.0
2023-06-07 10:20:00,271.07,271.1,270.58,270.66,4776.0,267.778,267.8076,267.2939,267.3729,4776.0
2023-06-07 10:25:00,270.58,270.64,270.4,270.6,4215.0,267.2939,267.3532,267.1161,267.3137,4215.0
2023-06-07 10:30:00,270.51,270.73,270.33,270.37,4862.0,267.2248,267.4421,267.0469,267.0865,4862.0
2023-06-07 10:35:00,270.24,270.24,269.72,269.99,11684.0,266.958,266.958,266.4443,266.7111,11684.0
2023-06-07 10:40:00,270.01,270.01,269.52,269.52,13923.0,266.7308,266.7308,266.2468,266.2468,13923.0
2023-06-07 10:45:00,269.5,269.68,269.44,269.56,3782.0,266.227,266.4048,266.1678,266.2863,3782.0
2023-06-07 10:50:00,269.5,269.62,269.08,269.09,4479.0,266.227,266.3456,265.8121,265.822,4479.0
2023-06-07 10:55:00,269.05,269.36,268.96,269.36,18787.0,265.7825,266.0887,265.6936,266.0887,18787.0
2023-06-07 11:00:00,269.31,269.67,269.3,269.67,4131.0,266.0393,266.395,266.0295,266.395,4131.0
2023-06-07 11:05:00,269.76,269.76,269.54,269.69,1867.0,266.4839,266.4839,266.2665,266.4147,1867.0
2023-06-07 11:10:00,269.72,269.72,269.25,269.5,14152.0,266.4443,266.4443,265.9801,266.227,14152.0
2023-06-07 11:15:00,269.41,269.41,269.0,269.31,5636.0,266.1381,266.1381,265.7331,266.0393,5636.0
2023-06-07 11:20:00,269.54,269.54,269.26,269.33,1685.0,266.2665,266.2665,265.9899,266.0591,1685.0
2023-06-07 11:25:00,269.31,269.58,269.31,269.58,526.0,266.0393,266.306,266.0393,266.306,526.0
2023-06-07 11:30:00,269.62,269.92,269.62,269.88,9798.0,266.3456,266.6419,266.3456,266.6024,9798.0
2023-06-07 11:35:00,269.85,269.85,269.44,269.45,3882.0,266.5728,266.5728,266.1678,266.1776,3882.0
2023-06-07 11:40:00,269.39,269.43,269.04,269.14,2399.0,266.1184,266.1579,265.7726,265.8714,2399.0
2023-06-07 11:45:00,269.11,269.45,269.1,269.39,4767.0,265.8418,266.1776,265.8319,266.1184,4767.0
2023-06-07 11:50:00,269.33,269.34,268.83,268.95,7898.0,266.0591,266.069,265.5652,265.6837,7898.0
2023-06-07 11:55:00,268.9,268.91,268.65,268.71,11074.0,265.6343,265.6442,265.3873,265.4466,11074.0
2023-06-07 12:00:00,268.62,268.99,268.62,268.99,1096.0,265.3577,265.7232,265.3577,265.7232,1096.0
2023-06-07 12:05:00,269.07,269.11,268.9,269.1,4761.0,265.8022,265.8418,265.6343,265.8319,4761.0
2023-06-07 12:10:00,269.1,269.1,268.69,268.82,3175.0,265.8319,265.8319,265.4269,265.5553,3175.0
2023-06-07 12:15:00,268.78,268.78,268.5,268.6,5051.0,265.5158,265.5158,265.2392,265.338,5051.0
2023-06-07 12:20:00,268.54,268.54,268.14,268.23,2426.0,265.2787,265.2787,264.8835,264.9724,2426.0
2023-06-07 12:25:00,268.18,268.18,267.88,268.0,27143.0,264.9231,264.9231,264.6267,264.7452,27143.0
2023-06-07 12:30:00,268.15,268.55,268.15,268.55,11467.0,264.8934,265.2886,264.8934,265.2886,11467.0
2023-06-07 12:35:00,268.52,268.64,268.39,268.42,1371.0,265.2589,265.3775,265.1305,265.1601,1371.0
2023-06-07 12:40:00,268.46,268.68,268.46,268.67,4008.0,265.1997,265.417,265.1997,265.4071,4008.0
2023-06-07 12:45:00,268.64,268.69,268.5,268.59,1638.0,265.3775,265.4269,265.2392,265.3281,1638.0
2023-06-07 12:50:00,268.53,268.53,268.11,268.12,8873.0,265.2688,265.2688,264.8539,264.8638,8873.0
2023-06-07 12:55:00,268.1,268.1,267.93,268.07,1588.0,264.844,264.844,264.6761,264.8144,1588.0
2023-06-07 13:00:00,268.04,268.08,267.89,267.9,6413.0,264.7848,264.8243,264.6366,264.6465,6413.0
2023-06-07 13:05:00,267.96,268.17,267.85,268.16,5770.0,264.7057,264.9132,264.5971,264.9033,5770.0
2023-06-07 13:10:00,268.26,268.27,267.8,267.85,10860.0,265.0021,265.012,264.5477,264.5971,10860.0
2023-06-07 13:15:00,267.8,267.95,267.5,267.5,3404.0,264.5477,264.6958,264.2513,264.2513,3404.0
2023-06-07 13:20:00,267.48,267.74,267.42,267.69,6111.0,264.2316,264.4884,264.1723,264.439,6111.0
2023-06-07 13:25:00,267.6,267.89,267.6,267.78,5659.0,264.3501,264.6366,264.3501,264.5279,5659.0
2023-06-07 13:30:00,267.69,267.82,267.43,267.52,6369.0,264.439,264.5674,264.1822,264.2711,6369.0
2023-06-07 13:35:00,267.56,267.62,267.35,267.37,6601.0,264.3106,264.3699,264.1031,264.1229,6601.0
2023-06-07 13:40:00,267.36,267.62,267.3,267.62,3080.0,264.113,264.3699,264.0537,264.3699,3080.0
2023-06-07 13:45:00,267.68,267.71,267.47,267.5,11639.0,264.4291,264.4588,264.2217,264.2513,11639.0
2023-06-07 13:50:00,267.52,267.59,267.45,267.57,5530.0,264.2711,264.3402,264.2019,264.3205,5530.0
2023-06-07 13:55:00,267.6,267.92,267.6,267.88,2506.0,264.3501,264.6662,264.3501,264.6267,2506.0
2023-06-07 14:00:00,267.91,268.08,267.91,268.06,4275.0,264.6563,264.8243,264.6563,264.8045,4275.0
2023-06-07 14:05:00,268.08,268.19,268.07,268.19,5155.0,264.8243,264.9329,264.8144,264.9329,5155.0
2023-06-07 14:10:00,268.16,268.16,267.88,268.02,4717.0,264.9033,264.9033,264.6267,264.765,4717.0
2023-06-07 14:15:00,268.19,268.26,268.15,268.21,7304.0,264.9329,265.0021,264.8934,264.9527,7304.0
2023-06-07 14:20:00,268.4,268.42,268.12,268.19,3292.0,265.1404,265.1601,264.8638,264.9329,3292.0
2023-06-07 14:25:00,268.14,268.14,267.93,268.05,5537.0,264.8835,264.8835,264.6761,264.7946,5537.0
2023-06-07 14:30:00,267.98,268.03,267.56,267.6,56696.0,264.7255,264.7749,264.3106,264.3501,56696.0
2023-06-07 14:35:00,267.6,267.77,267.51,267.71,4524.0,264.3501,264.518,264.2612,264.4588,4524.0
2023-06-07 14:40:00,267.76,267.82,267.51,267.62,6776.0,264.5082,264.5674,264.2612,264.3699,6776.0
2023-06-07 14:45:00,267.56,267.65,267.5,267.55,5616.0,264.3106,264.3995,264.2513,264.3007,5616.0
2023-06-07 14:50:00,267.49,267.73,267.44,267.68,4511.0,264.2414,264.4785,264.192,264.4291,4511.0
2023-06-07 14:55:00,267.74,267.91,267.61,267.91,6059.0,264.4884,264.6563,264.36,264.6563,6059.0
2023-06-07 15:00:00,267.91,267.99,267.78,267.89,22525.0,264.6563,264.7354,264.5279,264.6366,22525.0
2023-06-07 15:05:00,267.87,268.0,267.7,267.72,12020.0,264.6168,264.7452,264.4489,264.4686,12020.0
2023-06-07 15:10:00,267.62,267.62,267.39,267.52,9410.0,264.3699,264.3699,264.1426,264.2711,9410.0
2023-06-07 15:15:00,267.75,267.78,267.55,267.66,5864.0,264.4983,264.5279,264.3007,264.4094,5864.0
2023-06-07 15:20:00,267.8,267.95,267.62,267.62,6151.0,264.5477,264.6958,264.3699,264.3699,6151.0
2023-06-07 15:25:00,267.56,267.61,267.41,267.6,6103.0,264.3106,264.36,264.1624,264.3501,6103.0
2023-06-07 15:30:00,267.59,267.71,267.4,267.44,12630.0,264.3402,264.4588,264.1525,264.192,12630.0
2023-06-07 15:35:00,267.43,267.47,267.07,267.12,15383.0,264.1822,264.2217,263.8265,263.8759,15383.0
2023-06-07 15:40:00,267.1,267.15,266.9,267.15,14207.0,263.8562,263.9056,263.6586,263.9056,14207.0
2023-06-07 15:45:00,267.14,267.17,266.92,267.07,12998.0,263.8957,263.9253,263.6784,263.8265,12998.0
2023-06-07 15:50:00,267.19,267.51,267.17,267.19,15532.0,263.9451,264.2612,263.9253,263.9451,15532.0
2023-06-07 15:55:00,267.12,267.37,266.98,267.3,8338.0,263.8759,264.1229,263.7376,264.0537,8338.0
2023-06-08 09:30:00,267.37,268.16,267.37,267.47,26579.0,264.1229,264.9033,264.1229,264.2217,26579.0
2023-06-08 09:35:00,267.39,268.18,267.39,267.96,7440.0,264.1426,264.9231,264.1426,264.7057,7440.0
2023-06-08 09:40:00,267.84,268.37,267.84,268.23,3675.0,264.5872,265.1107,264.5872,264.9724,3675.0
2023-06-08 09:45:00,268.01,268.01,267.58,267.65,4321.0,264.7551,264.7551,264.3303,264.3995,4321.0
2023-06-08 09:50:00,267.67,267.92,267.36,267.38,4696.0,264.4192,264.6662,264.113,264.1328,4696.0
2023-06-08 09:55:00,267.38,268.03,267.29,267.81,7095.0,264.1328,264.7749,264.0439,264.5575,7095.0
2023-06-08 10:00:00,267.72,267.99,267.72,267.91,1806.0,264.4686,264.7354,264.4686,264.6563,1806.0
2023-06-08 10:05:00,268.35,268.49,268.2,268.24,2002.0,265.091,265.2293,264.9428,264.9823,2002.0
2023-06-08 10:10:00,268.34,268.43,268.2,268.42,6825.0,265.0811,265.17,264.9428,265.1601,6825.0
2023-06-08 10:15:00,268.51,268.6,268.22,268.31,5676.0,265.249,265.338,264.9626,265.0515,5676.0
2023-06-08 10:20:00,268.41,268.6,268.27,268.56,8165.0,265.1503,265.338,265.012,265.2984,8165.0
2023-06-08 10:25:00,268.52,268.64,268.32,268.63,3168.0,265.2589,265.3775,265.0614,265.3676,3168.0
2023-06-08 10:30:00,268.62,268.9,268.62,268.72,3443.0,265.3577,265.6343,265.3577,265.4565,3443.0
2023-06-08 10:35:00,268.71,268.82,268.37,268.37,3877.0,265.4466,265.5553,265.1107,265.1107,3877.0
2023-06-08 10:40:00,268.61,269.03,268.61,269.03,21111.0,265.3478,265.7627,265.3478,265.7627,21111.0
2023-06-08 10:45:00,269.0,269.22,269.0,269.16,2993.0,265.7331,265.9504,265.7331,265.8912,2993.0
2023-06-08 10:50:00,269.17,269.26,269.14,269.25,3667.0,265.901,265.9899,265.8714,265.9801,3667.0
2023-06-08 10:55:00,269.25,269.49,269.24,269.45,4518.0,265.9801,266.2171,265.9702,266.1776,4518.0
2023-06-08 11:00:00,269.41,269.64,269.36,269.58,3875.0,266.1381,266.3653,266.0887,266.306,3875.0
2023-06-08 11:05:00,269.65,269.82,269.53,269.77,9849.0,266.3752,266.5431,266.2567,266.4937,9849.0
2023-06-08 11:10:00,269.78,269.88,269.5,269.58,10520.0,266.5036,266.6024,266.227,266.306,10520.0
2023-06-08 11:15:00,269.65,269.65,269.47,269.49,4358.0,266.3752,266.3752,266.1974,266.2171,4358.0
2023-06-08 11:20:00,269.67,269.77,269.62,269.7,4166.0,266.395,266.4937,266.3456,266.4246,4166.0
2023-06-08 11:25:00,269.7,269.79,269.48,269.73,3642.0,266.4246,266.5135,266.2073,266.4542,3642.0
2023-06-08 11:30:00,269.79,269.81,269.63,269.75,7353.0,266.5135,266.5333,266.3554,266.474,7353.0
2023-06-08 11:35:00,269.72,269.76,269.69,269.71,1044.0,266.4443,266.4839,266.4147,266.4345,1044.0
2023-06-08 11:40:00,269.69,269.82,269.67,269.75,5255.0,266.4147,266.5431,266.395,266.474,5255.0
2023-06-08 11:45:00,269.82,269.87,269.72,269.75,2972.0,266.5431,266.5925,266.4443,266.474,2972.0
2023-06-08 11:50:00,269.72,270.04,269.69,270.04,9133.0,266.4443,266.7605,266.4147,266.7605,9133.0
2023-06-08 11:55:00,270.05,270.14,269.91,269.92,6054.0,266.7703,266.8592,266.632,266.6419,6054.0
2023-06-08 12:00:00,269.85,269.92,269.58,269.87,41214.0,266.5728,266.6419,266.306,266.5925,41214.0
2023-06-08 12:05:00,269.87,269.92,269.66,269.67,2196.0,266.5925,266.6419,266.3851,266.395,2196.0
2023-06-08 12:10:00,269.8,269.91,269.79,269.82,2905.0,266.5234,266.632,266.5135,266.5431,2905.0
2023-06-08 12:15:00,269.86,270.01,269.79,269.9,2967.0,266.5826,266.7308,266.5135,266.6222,2967.0
2023-06-08 12:20:00,270.05,270.21,270.05,270.13,1484.0,266.7703,266.9284,266.7703,266.8494,1484.0
2023-06-08 12:25:00,270.21,270.37,270.13,270.34,3323.0,266.9284,267.0865,266.8494,267.0568,3323.0
2023-06-08 12:30:00,270.38,270.38,270.09,270.09,9561.0,267.0963,267.0963,266.8099,266.8099,9561.0
2023-06-08 12:35:00,270.11,270.11,269.85,269.85,2517.0,266.8296,266.8296,266.5728,266.5728,2517.0
2023-06-08 12:40:00,269.85,269.93,269.8,269.88,6566.0,266.5728,266.6518,266.5234,266.6024,6566.0
2023-06-08 12:45:00,269.85,269.87,269.53,269.56,1967.0,266.5728,266.5925,266.2567,266.2863,1967.0
2023-06-08 12:50:00,269.63,269.65,269.61,269.63,918.0,266.3554,266.3752,266.3357,266.3554,918.0
2023-06-08 12:55:00,269.71,269.76,269.62,269.68,2296.0,266.4345,266.4839,266.3456,266.4048,2296.0
2023-06-08 13:00:00,269.66,269.75,269.66,269.74,2266.0,266.3851,266.474,266.3851,266.4641,2266.0
2023-06-08 13:05:00,269.74,269.85,269.73,269.85,2456.0,266.4641,266.5728,266.4542,266.5728,2456.0
2023-06-08 13:10:00,269.76,269.83,269.73,269.75,3808.0,266.4839,266.553,266.4542,266.474,3808.0
2023-06-08 13:15:00,269.75,269.76,269.63,269.72,24107.0,266.474,266.4839,266.3554,266.4443,24107.0
2023-06-08 13:20:00,269.7,269.71,269.3,269.38,27462.0,266.4246,266.4345,266.0295,266.1085,27462.0
2023-06-08 13:25:00,269.46,269.52,269.4,269.46,2588.0,266.1875,266.2468,266.1282,266.1875,2588.0
2023-06-08 13:30:00,269.4,269.43,269.08,269.19,2668.0,266.1282,266.1579,265.8121,265.9208,2668.0
2023-06-08 13:35:00,269.14,269.3,269.05,269.05,3069.0,265.8714,266.0295,265.7825,265.7825,3069.0
2023-06-08 13:40:00,269.05,269.05,268.91,268.94,15511.0,265.7825,265.7825,265.6442,265.6738,15511.0
2023-06-08 13:45:00,268.92,268.92,268.7,268.82,2897.0,265.6541,265.6541,265.4367,265.5553,2897.0
2023-06-08 13:50:00,268.84,269.09,268.81,269.03,4488.0,265.575,265.822,265.5454,265.7627,4488.0
2023-06-08 13:55:00,269.05,269.15,268.96,269.04,2118.0,265.7825,265.8813,265.6936,265.7726,2118.0
2023-06-08 14:00:00,269.12,269.27,269.09,269.24,4421.0,265.8516,265.9998,265.822,265.9702,4421.0
2023-06-08 14:05:00,269.22,269.3,269.01,269.11,6143.0,265.9504,266.0295,265.743,265.8418,6143.0
2023-06-08 14:10:00,269.01,269.12,268.99,269.11,1655.0,265.743,265.8516,265.7232,265.8418,1655.0
2023-06-08 14:15:00,269.24,269.51,269.2,269.51,4834.0,265.9702,266.2369,265.9307,266.2369,4834.0
2023-06-08 14:20:00,269.51,269.55,269.45,269.48,6380.0,266.2369,266.2764,266.1776,266.2073,6380.0
2023-06-08 14:25:00,269.41,269.48,269.39,269.48,1751.0,266.1381,266.2073,266.1184,266.2073,1751.0
2023-06-08 14:30:00,269.53,269.73,269.49,269.68,8072.0,266.2567,266.4542,266.2171,266.4048,8072.0
2023-06-08 14:35:00,269.7,269.72,269.67,269.69,3483.0,266.4246,266.4443,266.395,266.4147,3483.0
2023-06-08 14:40:00,269.71,269.9,269.7,269.86,18475.0,266.4345,266.6222,266.4246,266.5826,18475.0
2023-06-08 14:45:00,269.87,269.88,269.68,269.69,11071.0,266.5925,266.6024,266.4048,266.4147,11071.0
2023-06-08 14:50:00,269.71,269.85,269.7,269.73,3855.0,266.4345,266.5728,266.4246,266.4542,3855.0
2023-06-08 14:55:00,269.78,269.88,269.76,269.81,8417.0,266.5036,266.6024,266.4839,266.5333,8417.0
2023-06-08 15:00:00,269.8,269.84,269.73,269.81,8188.0,266.5234,266.5629,266.4542,266.5333,8188.0
2023-06-08 15:05:00,269.83,269.91,269.74,269.91,4088.0,266.553,266.632,266.4641,266.632,4088.0
2023-06-08 15:10:00,269.93,270.06,269.85,269.85,5083.0,266.6518,266.7802,266.5728,266.5728,5083.0
2023-06-08 15:15:00,269.86,269.95,269.77,269.82,6345.0,266.5826,266.6716,266.4937,266.5431,6345.0
2023-06-08 15:20:00,269.87,269.95,269.77,269.92,4347.0,266.5925,266.6716,266.4937,266.6419,4347.0
2023-06-08 15:25:00,269.95,269.95,269.76,269.83,3060.0,266.6716,266.6716,266.4839,266.553,3060.0
2023-06-08 15:30:00,269.74,269.86,269.69,269.83,5953.0,266.4641,266.5826,266.4147,266.553,5953.0
2023-06-08 15:35:00,269.79,269.91,269.79,269.85,5497.0,266.5135,266.632,266.5135,266.5728,5497.0
2023-06-08 15:40:00,269.91,270.12,269.9,270.11,4145.0,266.632,266.8395,266.6222,266.8296,4145.0
2023-06-08 15:45:00,270.03,270.1,269.92,270.08,10453.0,266.7506,266.8197,266.6419,266.8,10453.0
2023-06-08 15:50:00,270.1,270.2,269.92,269.96,8307.0,266.8197,266.9185,266.6419,266.6814,8307.0
2023-06-08 15:55:00,269.89,270.06,269.83,269.96,8373.0,266.6123,266.7802,266.553,266.6814,8373.0
2023-06-09 09:30:00,271.04,271.66,271.04,271.5,31986.0,267.7483,268.3608,267.7483,268.2027,31986.0
2023-06-09 09:35:00,271.34,271.73,271.34,271.73,2916.0,268.0447,268.4299,268.0447,268.4299,2916.0
2023-06-09 09:40:00,271.72,272.13,271.62,272.02,5007.0,268.4201,268.8251,268.3213,268.7164,5007.0
2023-06-09 09:45:00,272.12,272.45,272.11,272.22,6506.0,268.8152,269.1412,268.8053,268.914,6506.0
2023-06-09 09:50:00,272.28,272.63,272.22,272.63,19496.0,268.9733,269.319,268.914,269.319,19496.0
2023-06-09 09:55:00,272.56,272.59,272.4,272.42,4052.0,269.2499,269.2795,269.0918,269.1116,4052.0
2023-06-09 10:00:00,272.53,272.72,272.5,272.51,6423.0,269.2202,269.4079,269.1906,269.2005,6423.0
2023-06-09 10:05:00,272.6,272.79,272.42,272.42,2143.0,269.2894,269.4771,269.1116,269.1116,2143.0
2023-06-09 10:10:00,272.31,272.7,272.3,272.69,4603.0,269.0029,269.3882,268.993,269.3783,4603.0
2023-06-09 10:15:00,272.72,272.86,272.65,272.83,11322.0,269.4079,269.5462,269.3388,269.5166,11322.0
2023-06-09 10:20:00,272.9,272.95,272.78,272.8,6419.0,269.5857,269.6351,269.4672,269.4869,6419.0
2023-06-09 10:25:00,272.65,272.82,272.64,272.72,4748.0,269.3388,269.5067,269.3289,269.4079,4748.0
2023-06-09 10:30:00,272.79,272.9,272.53,272.53,9544.0,269.4771,269.5857,269.2202,269.2202,9544.0
2023-06-09 10:35:00,272.51,272.56,272.38,272.47,2564.0,269.2005,269.2499,269.072,269.161,2564.0
2023-06-09 10:40:00,272.21,272.24,271.68,271.8,7939.0,268.9041,268.9337,268.3805,268.4991,7939.0
2023-06-09 10:45:00,271.83,271.98,271.48,271.48,9946.0,268.5287,268.6769,268.183,268.183,9946.0
2023-06-09 10:50:00,271.45,271.45,271.08,271.43,7685.0,268.1533,268.1533,267.7878,268.1336,7685.0
2023-06-09 10:55:00,271.41,271.66,271.29,271.51,65873.0,268.1138,268.3608,267.9953,268.2126,65873.0
2023-06-09 11:00:00,271.63,271.77,271.6,271.72,2815.0,268.3312,268.4695,268.3015,268.4201,2815.0
2023-06-09 11:05:00,271.73,272.19,271.63,272.09,3273.0,268.4299,268.8844,268.3312,268.7856,3273.0
2023-06-09 11:10:00,272.13,272.33,272.12,272.33,3103.0,268.8251,269.0227,268.8152,269.0227,3103.0
2023-06-09 11:15:00,272.28,272.28,271.75,271.81,8702.0,268.9733,268.9733,268.4497,268.509,8702.0
2023-06-09 11:20:00,271.84,271.86,271.54,271.6,6253.0,268.5386,268.5584,268.2422,268.3015,6253.0
2023-06-09 11:25:00,271.59,271.59,270.85,270.85,11722.0,268.2916,268.2916,267.5606,267.5606,11722.0
2023-06-09 11:30:00,270.84,270.87,270.61,270.78,17339.0,267.5507,267.5804,267.3235,267.4915,17339.0
2023-06-09 11:35:00,270.77,271.25,270.77,271.02,7772.0,267.4816,267.9558,267.4816,267.7286,7772.0
2023-06-09 11:40:00,271.1,271.27,270.97,271.26,24320.0,267.8076,267.9755,267.6792,267.9656,24320.0
2023-06-09 11:45:00,271.26,271.26,270.99,271.09,6165.0,267.9656,267.9656,267.6989,267.7977,6165.0
2023-06-09 11:50:00,271.05,271.06,270.91,270.91,3446.0,267.7582,267.7681,267.6199,267.6199,3446.0
2023-06-09 11:55:00,271.02,271.02,270.5,270.53,2038.0,267.7286,267.7286,267.2149,267.2445,2038.0
2023-06-09 12:00:00,270.5,270.59,270.08,270.53,7750.0,267.2149,267.3038,266.8,267.2445,7750.0
2023-06-09 12:05:00,270.61,270.7,270.58,270.59,2352.0,267.3235,267.4124,267.2939,267.3038,2352.0
2023-06-09 12:10:00,270.6,270.9,270.6,270.83,4327.0,267.3137,267.61,267.3137,267.5409,4327.0
2023-06-09 12:15:00,270.81,270.94,270.8,270.93,2390.0,267.5211,267.6495,267.5112,267.6397,2390.0
2023-06-09 12:20:00,270.83,270.84,270.53,270.68,2436.0,267.5409,267.5507,267.2445,267.3927,2436.0
2023-06-09 12:25:00,270.56,270.57,270.15,270.35,3994.0,267.2741,267.284,266.8691,267.0667,3994.0
2023-06-09 12:30:00,270.28,270.56,270.28,270.5,2545.0,266.9975,267.2741,266.9975,267.2149,2545.0
2023-06-09 12:35:00,270.48,270.48,270.12,270.12,6571.0,267.1951,267.1951,266.8395,266.8395,6571.0
2023-06-09 12:40:00,270.07,270.44,269.98,270.44,4193.0,266.7901,267.1556,266.7012,267.1556,4193.0
2023-06-09 12:45:00,270.44,270.65,270.3,270.65,5019.0,267.1556,267.3631,267.0173,267.3631,5019.0
2023-06-09 12:50:00,270.6,270.77,270.6,270.73,3869.0,267.3137,267.4816,267.3137,267.4421,3869.0
2023-06-09 12:55:00,270.61,270.87,270.61,270.86,1214.0,267.3235,267.5804,267.3235,267.5705,1214.0
2023-06-09 13:00:00,270.8,270.99,270.79,270.98,921.0,267.5112,267.6989,267.5014,267.689,921.0
2023-06-09 13:05:00,271.01,271.04,270.99,271.04,1701.0,267.7187,267.7483,267.6989,267.7483,1701.0
2023-06-09 13:10:00,271.14,271.14,270.99,271.11,10568.0,267.8471,267.8471,267.6989,267.8175,10568.0
2023-06-09 13:15:00,271.09,271.1,270.9,270.9,9286.0,267.7977,267.8076,267.61,267.61,9286.0
2023-06-09 13:20:00,270.93,271.01,270.92,271.01,750.0,267.6397,267.7187,267.6298,267.7187,750.0
2023-06-09 13:25:00,271.03,271.3,271.03,271.3,3015.0,267.7384,268.0052,267.7384,268.0052,3015.0
2023-06-09 13:30:00,271.41,271.44,271.36,271.43,912.0,268.1138,268.1435,268.0644,268.1336,912.0
2023-06-09 13:35:00,271.32,271.4,271.3,271.33,1708.0,268.0249,268.1039,268.0052,268.0348,1708.0
2023-06-09 13:40:00,271.43,271.55,271.39,271.54,1789.0,268.1336,268.2521,268.0941,268.2422,1789.0
2023-06-09 13:45:00,271.69,271.7,271.45,271.46,3098.0,268.3904,268.4003,268.1533,268.1632,3098.0
2023-06-09 13:50:00,271.58,271.64,271.44,271.64,3330.0,268.2818,268.341,268.1435,268.341,3330.0
2023-06-09 13:55:00,271.63,271.74,271.51,271.64,1133.0,268.3312,268.4398,268.2126,268.341,1133.0
2023-06-09 14:00:00,271.74,271.75,271.55,271.61,3798.0,268.4398,268.4497,268.2521,268.3114,3798.0
2023-06-09 14:05:00,271.6,271.64,271.52,271.58,7177.0,268.3015,268.341,268.2225,268.2818,7177.0
2023-06-09 14:10:00,271.67,271.73,271.52,271.59,6319.0,268.3707,268.4299,268.2225,268.2916,6319.0
2023-06-09 14:15:00,271.5,271.51,271.31,271.46,3964.0,268.2027,268.2126,268.015,268.1632,3964.0
2023-06-09 14:20:00,271.54,271.77,271.53,271.75,2088.0,268.2422,268.4695,268.2324,268.4497,2088.0
2023-06-09 14:25:00,271.75,271.75,271.43,271.52,4294.0,268.4497,268.4497,268.1336,268.2225,4294.0
2023-06-09 14:30:00,271.46,271.47,271.27,271.34,5695.0,268.1632,268.1731,267.9755,268.0447,5695.0
2023-06-09 14:35:00,271.39,271.4,271.06,271.06,4334.0,268.0941,268.1039,267.7681,267.7681,4334.0
2023-06-09 14:40:00,271.06,271.2,271.06,271.17,2109.0,267.7681,267.9064,267.7681,267.8767,2109.0
2023-06-09 14:45:00,271.19,271.22,271.07,271.09,14474.0,267.8965,267.9261,267.778,267.7977,14474.0
2023-06-09 14:50:00,271.05,271.25,271.04,271.15,5497.0,267.7582,267.9558,267.7483,267.857,5497.0
2023-06-09 14:55:00,271.16,271.34,271.15,271.34,4615.0,267.8669,268.0447,267.857,268.0447,4615.0
2023-06-09 15:00:00,271.37,271.44,271.24,271.41,3227.0,268.0743,268.1435,267.9459,268.1138,3227.0
2023-06-09 15:05:00,271.28,271.29,271.0,271.11,3172.0,267.9854,267.9953,267.7088,267.8175,3172.0
2023-06-09 15:10:00,270.98,271.15,270.94,271.04,8151.0,267.689,267.857,267.6495,267.7483,8151.0
2023-06-09 15:15:00,270.95,271.15,270.86,271.15,13933.0,267.6594,267.857,267.5705,267.857,13933.0
2023-06-09 15:20:00,271.14,271.2,271.07,271.13,8031.0,267.8471,267.9064,267.778,267.8372,8031.0
2023-06-09 15:25:00,271.07,271.17,271.0,271.06,4572.0,267.778,267.8767,267.7088,267.7681,4572.0
2023-06-09 15:30:00,271.13,271.15,271.06,271.1,16055.0,267.8372,267.857,267.7681,267.8076,16055.0
2023-06-09 15:35:00,271.13,271.15,270.87,271.0,9466.0,267.8372,267.857,267.5804,267.7088,9466.0
2023-06-09 15:40:00,271.0,271.12,270.96,270.97,10249.0,267.7088,267.8273,267.6693,267.6792,10249.0
2023-06-09 15:45:00,270.98,271.08,270.85,270.85,15716.0,267.689,267.7878,267.5606,267.5606,15716.0
2023-06-09 15:50:00,270.75,270.84,270.71,270.74,37182.0,267.4618,267.5507,267.4223,267.452,37182.0
2023-06-09 15:55:00,270.71,270.84,270.57,270.82,78842.0,267.4223,267.5507,267.284,267.531,78842.0
2023-06-12 09:30:00,271.86,272.21,271.67,271.85,49562.0,268.5584,268.9041,268.3707,268.5485,49562.0
2023-06-12 09:35:00,271.8,272.16,271.62,272.07,7066.0,268.4991,268.8547,268.3213,268.7658,7066.0
2023-06-12 09:40:00,272.14,272.18,271.86,271.87,3241.0,268.835,268.8745,268.5584,268.5682,3241.0
2023-06-12 09:45:00,272.04,272.19,271.92,271.92,2792.0,268.7362,268.8844,268.6176,268.6176,2792.0
2023-06-12 09:50:00,271.85,271.86,271.65,271.81,10314.0,268.5485,268.5584,268.3509,268.509,10314.0
2023-06-12 09:55:00,271.73,271.88,271.69,271.75,3400.0,268.4299,268.5781,268.3904,268.4497,3400.0
2023-06-12 10:00:00,271.78,271.89,271.71,271.85,3777.0,268.4793,268.588,268.4102,268.5485,3777.0
2023-06-12 10:05:00,271.5,271.53,271.35,271.48,8910.0,268.2027,268.2324,268.0546,268.183,8910.0
2023-06-12 10:10:00,271.45,271.56,271.25,271.52,2057.0,268.1533,268.262,267.9558,268.2225,2057.0
2023-06-12 10:15:00,271.64,271.64,271.29,271.43,4551.0,268.341,268.341,267.9953,268.1336,4551.0
2023-06-12 10:20:00,271.38,271.67,271.38,271.66,7037.0,268.0842,268.3707,268.0842,268.3608,7037.0
2023-06-12 10:25:00,271.88,271.88,271.62,271.82,6063.0,268.5781,268.5781,268.3213,268.5188,6063.0
2023-06-12 10:30:00,271.65,271.84,271.6,271.79,4437.0,268.3509,268.5386,268.3015,268.4892,4437.0
2023-06-12 10:35:00,271.66,271.74,271.56,271.72,4776.0,268.3608,268.4398,268.262,268.4201,4776.0
2023-06-12 10:40:00,271.71,271.83,271.67,271.81,3266.0,268.4102,268.5287,268.3707,268.509,3266.0
2023-06-12 10:45:00,271.81,272.06,271.8,271.97,4566.0,268.509,268.7559,268.4991,268.667,4566.0
2023-06-12 10:50:00,271.97,271.98,271.72,271.73,1117.0,268.667,268.6769,268.4201,268.4299,1117.0
2023-06-12 10:55:00,271.76,271.77,271.63,271.63,1042.0,268.4596,268.4695,268.3312,268.3312,1042.0
2023-06-12 11:00:00,271.67,271.8,271.61,271.78,3022.0,268.3707,268.4991,268.3114,268.4793,3022.0
2023-06-12 11:05:00,271.7,271.83,271.62,271.7,2838.0,268.4003,268.5287,268.3213,268.4003,2838.0
2023-06-12 11:10:00,271.56,271.71,271.54,271.71,3664.0,268.262,268.4102,268.2422,268.4102,3664.0
2023-06-12 11:15:00,271.73,271.89,271.67,271.87,3570.0,268.4299,268.588,268.3707,268.5682,3570.0
2023-06-12 11:20:00,271.88,271.93,271.75,271.75,5692.0,268.5781,268.6275,268.4497,268.4497,5692.0
2023-06-12 11:25:00,271.82,271.92,271.79,271.92,7745.0,268.5188,268.6176,268.4892,268.6176,7745.0
2023-06-12 11:30:00,271.99,272.2,271.98,272.17,8865.0,268.6868,268.8942,268.6769,268.8646,8865.0
2023-06-12 11:35:00,272.25,272.4,272.25,272.32,3721.0,268.9436,269.0918,268.9436,269.0128,3721.0
2023-06-12 11:40:00,272.38,272.51,272.33,272.48,15021.0,269.072,269.2005,269.0227,269.1708,15021.0
2023-06-12 11:45:00,272.52,272.54,272.33,272.36,6917.0,269.2103,269.2301,269.0227,269.0523,6917.0
2023-06-12 11:50:00,272.38,272.49,272.34,272.34,22898.0,269.072,269.1807,269.0325,269.0325,22898.0
2023-06-12 11:55:00,272.32,272.56,272.32,272.48,7950.0,269.0128,269.2499,269.0128,269.1708,7950.0
2023-06-12 12:00:00,272.53,272.54,272.34,272.4,9426.0,269.2202,269.2301,269.0325,269.0918,9426.0
2023-06-12 12:05:00,272.36,272.42,272.33,272.36,2537.0,269.0523,269.1116,269.0227,269.0523,2537.0
2023-06-12 12:10:00,272.42,272.44,272.29,272.31,2385.0,269.1116,269.1313,268.9831,269.0029,2385.0
2023-06-12 12:15:00,272.25,272.34,272.25,272.34,1470.0,268.9436,269.0325,268.9436,269.0325,1470.0
2023-06-12 12:20:00,272.28,272.38,272.27,272.38,1984.0,268.9733,269.072,268.9634,269.072,1984.0
2023-06-12 12:25:00,272.35,272.46,272.34,272.44,5738.0,269.0424,269.1511,269.0325,269.1313,5738.0
2023-06-12 12:30:00,272.48,272.53,272.46,272.48,1271.0,269.1708,269.2202,269.1511,269.1708,1271.0
2023-06-12 12:35:00,272.58,272.71,272.58,272.65,3944.0,269.2696,269.398,269.2696,269.3388,3944.0
2023-06-12 12:40:00,272.72,272.72,272.56,272.64,5074.0,269.4079,269.4079,269.2499,269.3289,5074.0
2023-06-12 12:45:00,272.62,272.62,272.46,272.51,2610.0,269.3091,269.3091,269.1511,269.2005,2610.0
2023-06-12 12:50:00,272.63,272.75,272.58,272.68,4816.0,269.319,269.4376,269.2696,269.3684,4816.0
2023-06-12 12:55:00,272.67,272.72,272.65,272.72,5098.0,269.3585,269.4079,269.3388,269.4079,5098.0
2023-06-12 13:00:00,272.71,272.85,272.71,272.8,3990.0,269.398,269.5363,269.398,269.4869,3990.0
2023-06-12 13:05:00,272.76,272.79,272.64,272.73,6245.0,269.4474,269.4771,269.3289,269.4178,6245.0
2023-06-12 13:10:00,272.66,272.84,272.66,272.81,3176.0,269.3486,269.5265,269.3486,269.4968,3176.0
2023-06-12 13:15:00,272.85,272.85,272.75,272.76,1512.0,269.5363,269.5363,269.4376,269.4474,1512.0
2023-06-12 13:20:00,272.84,272.85,272.74,272.78,2048.0,269.5265,269.5363,269.4277,269.4672,2048.0
2023-06-12 13:25:00,272.79,272.83,272.74,272.75,2321.0,269.4771,269.5166,269.4277,269.4376,2321.0
2023-06-12 13:30:00,272.77,272.91,272.7,272.76,3363.0,269.4573,269.5956,269.3882,269.4474,3363.0
2023-06-12 13:35:00,272.72,272.85,272.68,272.8,8496.0,269.4079,269.5363,269.3684,269.4869,8496.0
2023-06-12 13:40:00,272.82,273.01,272.82,273.01,3923.0,269.5067,269.6944,269.5067,269.6944,3923.0
2023-06-12 13:45:00,273.02,273.21,273.02,273.13,10405.0,269.7043,269.892,269.7043,269.8129,10405.0
2023-06-12 13:50:00,273.12,273.15,273.03,273.15,1837.0,269.8031,269.8327,269.7142,269.8327,1837.0
2023-06-12 13:55:00,273.16,273.32,273.14,273.32,4886.0,269.8426,270.0006,269.8228,270.0006,4886.0
2023-06-12 14:00:00,273.3,273.32,273.22,273.22,1381.0,269.9809,270.0006,269.9018,269.9018,1381.0
2023-06-12 14:05:00,273.25,273.26,273.14,273.19,3020.0,269.9315,269.9414,269.8228,269.8722,3020.0
2023-06-12 14:10:00,273.2,273.3,273.15,273.27,10374.0,269.8821,269.9809,269.8327,269.9512,10374.0
2023-06-12 14:15:00,273.23,273.28,273.16,273.22,3970.0,269.9117,269.9611,269.8426,269.9018,3970.0
2023-06-12 14:20:00,273.19,273.24,273.1,273.24,7831.0,269.8722,269.9216,269.7833,269.9216,7831.0
2023-06-12 14:25:00,273.17,273.23,273.15,273.22,5893.0,269.8525,269.9117,269.8327,269.9018,5893.0
2023-06-12 14:30:00,273.17,273.31,273.14,273.22,12530.0,269.8525,269.9908,269.8228,269.9018,12530.0
2023-06-12 14:35:00,273.28,273.36,273.22,273.22,7661.0,269.9611,270.0401,269.9018,269.9018,7661.0
2023-06-12 14:40:00,273.27,273.39,273.27,273.39,2524.0,269.9512,270.0698,269.9512,270.0698,2524.0
2023-06-12 14:45:00,273.34,273.55,273.31,273.55,10812.0,270.0204,270.2278,269.9908,270.2278,10812.0
2023-06-12 14:50:00,273.56,273.71,273.54,273.68,3703.0,270.2377,270.3859,270.218,270.3563,3703.0
2023-06-12 14:55:00,273.65,273.88,273.65,273.88,6212.0,270.3266,270.5538,270.3266,270.5538,6212.0
2023-06-12 15:00:00,273.89,273.97,273.77,273.94,2935.0,270.5637,270.6427,270.4452,270.6131,2935.0
2023-06-12 15:05:00,273.99,274.17,273.88,274.16,4954.0,270.6625,270.8403,270.5538,270.8304,4954.0
2023-06-12 15:10:00,274.2,274.48,274.17,274.37,8141.0,270.8699,271.1465,270.8403,271.0379,8141.0
2023-06-12 15:15:00,274.45,274.59,274.17,274.17,5764.0,271.1169,271.2552,270.8403,270.8403,5764.0
2023-06-12 15:20:00,274.2,274.2,273.99,274.06,7448.0,270.8699,270.8699,270.6625,270.7316,7448.0
2023-06-12 15:25:00,274.15,274.28,274.05,274.25,13558.0,270.8205,270.949,270.7218,270.9193,13558.0
2023-06-12 15:30:00,274.24,274.29,274.06,274.22,17451.0,270.9095,270.9588,270.7316,270.8897,17451.0
2023-06-12 15:35:00,274.22,274.42,274.19,274.41,20158.0,270.8897,271.0873,270.8601,271.0774,20158.0
2023-06-12 15:40:00,274.48,274.64,274.34,274.35,12590.0,271.1465,271.3046,271.0082,271.0181,12590.0
2023-06-12 15:45:00,274.27,274.48,274.27,274.4,5181.0,270.9391,271.1465,270.9391,271.0675,5181.0
2023-06-12 15:50:00,274.46,274.55,274.35,274.44,8335.0,271.1268,271.2157,271.0181,271.107,8335.0
2023-06-12 15:55:00,274.35,274.78,274.32,274.77,11619.0,271.0181,271.4429,270.9885,271.433,11619.0
2023-06-13 09:30:00,276.43,276.73,276.1,276.72,38007.0,273.0729,273.3692,272.7469,273.3593,38007.0
2023-06-13 09:35:00,276.82,276.9,276.09,276.66,12762.0,273.4581,273.5372,272.737,273.3001,12762.0
2023-06-13 09:40:00,276.6,277.22,276.46,276.59,9523.0,273.2408,273.8533,273.1025,273.2309,9523.0
2023-06-13 09:45:00,276.61,276.61,275.54,275.86,8966.0,273.2507,273.2507,272.1937,272.5098,8966.0
2023-06-13 09:50:00,275.58,276.07,275.58,276.05,6367.0,272.2332,272.7172,272.2332,272.6975,6367.0
2023-06-13 09:55:00,276.16,276.31,275.55,275.59,11696.0,272.8061,272.9543,272.2035,272.2431,11696.0
2023-06-13 10:00:00,275.63,276.04,275.53,275.66,6818.0,272.2826,272.6876,272.1838,272.3122,6818.0
2023-06-13 10:05:00,275.72,275.91,275.11,275.14,7922.0,272.3715,272.5592,271.7689,271.7985,7922.0
2023-06-13 10:10:00,275.16,275.16,274.55,274.77,12709.0,271.8183,271.8183,271.2157,271.433,12709.0
2023-06-13 10:15:00,274.84,274.97,274.44,274.96,6708.0,271.5022,271.6306,271.107,271.6207,6708.0
2023-06-13 10:20:00,275.1,275.4,275.04,275.12,6950.0,271.759,272.0554,271.6997,271.7788,6950.0
2023-06-13 10:25:00,275.21,275.23,274.93,274.94,2879.0,271.8677,271.8874,271.5911,271.601,2879.0
2023-06-13 10:30:00,275.07,275.38,274.8,275.38,3186.0,271.7294,272.0356,271.4627,272.0356,3186.0
2023-06-13 10:35:00,275.53,275.7,275.38,275.67,9298.0,272.1838,272.3517,272.0356,272.3221,9298.0
2023-06-13 10:40:00,275.68,275.68,275.44,275.46,24309.0,272.332,272.332,272.0949,272.1146,24309.0
2023-06-13 10:45:00,275.46,275.74,275.35,275.72,10150.0,272.1146,272.3912,272.006,272.3715,10150.0
2023-06-13 10:50:00,275.8,275.96,275.75,275.89,12527.0,272.4505,272.6086,272.4011,272.5394,12527.0
2023-06-13 10:55:00,275.98,275.98,275.73,275.78,5874.0,272.6283,272.6283,272.3814,272.4308,5874.0
2023-06-13 11:00:00,275.79,275.8,275.52,275.71,3307.0,272.4406,272.4505,272.1739,272.3616,3307.0
2023-06-13 11:05:00,275.74,276.06,275.63,276.05,4753.0,272.3912,272.7074,272.2826,272.6975,4753.0
2023-06-13 11:10:00,276.07,276.55,276.0,276.43,3609.0,272.7172,273.1914,272.6481,273.0729,3609.0
2023-06-13 11:15:00,276.5,276.57,276.31,276.57,6258.0,273.142,273.2112,272.9543,273.2112,6258.0
2023-06-13 11:20:00,276.42,276.69,276.35,276.35,5277.0,273.063,273.3297,272.9938,272.9938,5277.0
2023-06-13 11:25:00,276.37,276.53,276.34,276.48,4543.0,273.0136,273.1716,272.984,273.1223,4543.0
2023-06-13 11:30:00,276.48,276.48,276.18,276.24,7687.0,273.1223,273.1223,272.8259,272.8852,7687.0
2023-06-13 11:35:00,276.18,276.41,276.06,276.09,5241.0,272.8259,273.0531,272.7074,272.737,5241.0
2023-06-13 11:40:00,276.1,276.23,275.99,276.12,3560.0,272.7469,272.8753,272.6382,272.7666,3560.0
2023-06-13 11:45:00,276.15,276.3,276.04,276.21,2016.0,272.7963,272.9444,272.6876,272.8555,2016.0
2023-06-13 11:50:00,276.22,276.38,276.16,276.3,2033.0,272.8654,273.0235,272.8061,272.9444,2033.0
2023-06-13 11:55:00,276.38,276.51,275.86,275.91,3813.0,273.0235,273.1519,272.5098,272.5592,3813.0
2023-06-13 12:00:00,275.71,275.85,275.65,275.81,10619.0,272.3616,272.4999,272.3023,272.4604,10619.0
2023-06-13 12:05:00,275.85,276.11,275.85,276.11,3476.0,272.4999,272.7567,272.4999,272.7567,3476.0
2023-06-13 12:10:00,276.13,276.43,276.13,276.31,5456.0,272.7765,273.0729,272.7765,272.9543,5456.0
2023-06-13 12:15:00,276.32,276.32,276.17,276.27,2699.0,272.9642,272.9642,272.816,272.9148,2699.0
2023-06-13 12:20:00,276.25,276.25,276.06,276.06,1874.0,272.895,272.895,272.7074,272.7074,1874.0
2023-06-13 12:25:00,276.09,276.23,275.82,276.22,3060.0,272.737,272.8753,272.4703,272.8654,3060.0
2023-06-13 12:30:00,276.2,276.24,276.14,276.2,3506.0,272.8457,272.8852,272.7864,272.8457,3506.0
2023-06-13 12:35:00,276.17,276.36,276.16,276.36,7880.0,272.816,273.0037,272.8061,273.0037,7880.0
2023-06-13 12:40:00,276.43,276.55,276.39,276.49,5347.0,273.0729,273.1914,273.0333,273.1321,5347.0
2023-06-13 12:45:00,276.49,276.49,276.24,276.29,7254.0,273.1321,273.1321,272.8852,272.9346,7254.0
2023-06-13 12:50:00,276.31,276.52,276.31,276.48,1316.0,272.9543,273.1618,272.9543,273.1223,1316.0
2023-06-13 12:55:00,276.42,276.67,276.41,276.67,2385.0,273.063,273.3099,273.0531,273.3099,2385.0
2023-06-13 13:00:00,276.6,276.78,276.6,276.76,4695.0,273.2408,273.4186,273.2408,273.3989,4695.0
2023-06-13 13:05:00,276.77,276.91,276.34,276.34,7342.0,273.4087,273.547,272.984,272.984,7342.0
2023-06-13 13:10:00,276.45,276.45,276.13,276.35,15512.0,273.0926,273.0926,272.7765,272.9938,15512.0
2023-06-13 13:15:00,276.39,276.58,276.39,276.57,2009.0,273.0333,273.221,273.0333,273.2112,2009.0
2023-06-13 13:20:00,276.61,276.62,276.55,276.58,1491.0,273.2507,273.2606,273.1914,273.221,1491.0
2023-06-13 13:25:00,276.56,276.59,276.37,276.55,4478.0,273.2013,273.2309,273.0136,273.1914,4478.0
2023-06-13 13:30:00,276.59,276.75,276.53,276.69,3361.0,273.2309,273.389,273.1716,273.3297,3361.0
2023-06-13 13:35:00,276.58,276.67,276.48,276.53,7797.0,273.221,273.3099,273.1223,273.1716,7797.0
2023-06-13 13:40:00,276.61,276.73,276.59,276.72,4000.0,273.2507,273.3692,273.2309,273.3593,4000.0
2023-06-13 13:45:00,276.78,276.79,276.68,276.73,2783.0,273.4186,273.4285,273.3198,273.3692,2783.0
2023-06-13 13:50:00,276.64,276.71,276.56,276.62,8678.0,273.2803,273.3495,273.2013,273.2606,8678.0
2023-06-13 13:55:00,276.58,276.6,276.35,276.38,1978.0,273.221,273.2408,272.9938,273.0235,1978.0
2023-06-13 14:00:00,276.46,276.62,276.33,276.37,19565.0,273.1025,273.2606,272.9741,273.0136,19565.0
2023-06-13 14:05:00,276.36,276.43,276.2,276.21,7535.0,273.0037,273.0729,272.8457,272.8555,7535.0
2023-06-13 14:10:00,276.17,276.19,275.86,276.19,7055.0,272.816,272.8358,272.5098,272.8358,7055.0
2023-06-13 14:15:00,276.12,276.18,275.93,276.18,4577.0,272.7666,272.8259,272.5789,272.8259,4577.0
2023-06-13 14:20:00,276.17,276.23,276.11,276.12,2111.0,272.816,272.8753,272.7567,272.7666,2111.0
2023-06-13 14:25:00,276.16,276.16,275.34,275.4,4277.0,272.8061,272.8061,271.9961,272.0554,4277.0
2023-06-13 14:30:00,275.47,275.68,275.32,275.48,10189.0,272.1245,272.332,271.9763,272.1344,10189.0
2023-06-13 14:35:00,275.53,275.62,275.34,275.52,32964.0,272.1838,272.2727,271.9961,272.1739,32964.0
2023-06-13 14:40:00,275.58,275.66,275.42,275.64,4926.0,272.2332,272.3122,272.0751,272.2925,4926.0
2023-06-13 14:45:00,275.54,275.84,275.43,275.61,5184.0,272.1937,272.49,272.085,272.2628,5184.0
2023-06-13 14:50:00,275.77,276.06,275.77,276.06,4984.0,272.4209,272.7074,272.4209,272.7074,4984.0
2023-06-13 14:55:00,276.09,276.19,276.06,276.1,5252.0,272.737,272.8358,272.7074,272.7469,5252.0
2023-06-13 15:00:00,276.12,276.18,276.06,276.17,48047.0,272.7666,272.8259,272.7074,272.816,48047.0
2023-06-13 15:05:00,276.16,276.3,276.16,276.24,32821.0,272.8061,272.9444,272.8061,272.8852,32821.0
2023-06-13 15:10:00,276.26,276.26,276.07,276.2,5502.0,272.9049,272.9049,272.7172,272.8457,5502.0
2023-06-13 15:15:00,276.22,276.45,276.15,276.34,9133.0,272.8654,273.0926,272.7963,272.984,9133.0
2023-06-13 15:20:00,276.34,276.51,276.2,276.21,4518.0,272.984,273.1519,272.8457,272.8555,4518.0
2023-06-13 15:25:00,276.21,276.29,276.1,276.14,6558.0,272.8555,272.9346,272.7469,272.7864,6558.0
2023-06-13 15:30:00,276.17,276.24,276.04,276.09,9635.0,272.816,272.8852,272.6876,272.737,9635.0
2023-06-13 15:35:00,276.12,276.27,276.06,276.23,9213.0,272.7666,272.9148,272.7074,272.8753,9213.0
2023-06-13 15:40:00,276.26,276.45,276.14,276.16,4167.0,272.9049,273.0926,272.7864,272.8061,4167.0
2023-06-13 15:45:00,276.17,276.43,276.16,276.29,20517.0,272.816,273.0729,272.8061,272.9346,20517.0
2023-06-13 15:50:00,276.34,276.45,276.25,276.4,9489.0,272.984,273.0926,272.895,273.0432,9489.0
2023-06-13 15:55:00,276.52,276.7,276.37,276.7,16199.0,273.1618,273.3396,273.0136,273.3396,16199.0
2023-06-14 09:30:00,276.71,277.09,276.42,276.55,42952.0,273.3495,273.7248,273.063,273.1914,42952.0
2023-06-14 09:35:00,276.44,276.53,276.22,276.5,7103.0,273.0827,273.1716,272.8654,273.142,7103.0
2023-06-14 09:40:00,276.84,277.05,276.78,276.97,4400.0,273.4779,273.6853,273.4186,273.6063,4400.0
2023-06-14 09:45:00,277.09,277.31,277.04,277.31,10255.0,273.7248,273.9422,273.6755,273.9422,10255.0
2023-06-14 09:50:00,277.24,277.27,277.1,277.1,1929.0,273.873,273.9027,273.7347,273.7347,1929.0
2023-06-14 09:55:00,277.06,277.28,276.97,277.28,4611.0,273.6952,273.9125,273.6063,273.9125,4611.0
2023-06-14 10:00:00,277.21,277.28,277.15,277.26,1629.0,273.8434,273.9125,273.7841,273.8928,1629.0
2023-06-14 10:05:00,277.37,277.69,277.37,277.52,3831.0,274.0014,274.3176,274.0014,274.1496,3831.0
2023-06-14 10:10:00,277.56,277.66,277.45,277.55,14369.0,274.1891,274.2879,274.0805,274.1793,14369.0
2023-06-14 10:15:00,277.68,277.83,277.65,277.75,10089.0,274.3077,274.4559,274.278,274.3768,10089.0
2023-06-14 10:20:00,277.8,278.0,277.64,277.65,5110.0,274.4262,274.6238,274.2682,274.278,5110.0
2023-06-14 10:25:00,277.6,277.74,277.38,277.61,5211.0,274.2286,274.3669,274.0113,274.2385,5211.0
2023-06-14 10:30:00,277.69,277.91,277.68,277.82,4961.0,274.3176,274.5349,274.3077,274.446,4961.0
2023-06-14 10:35:00,277.85,277.98,277.77,277.86,6458.0,274.4756,274.604,274.3966,274.4855,6458.0
2023-06-14 10:40:00,277.91,278.12,277.9,278.02,7477.0,274.5349,274.7423,274.525,274.6435,7477.0
2023-06-14 10:45:00,277.98,278.02,277.87,278.01,9347.0,274.604,274.6435,274.4954,274.6337,9347.0
2023-06-14 10:50:00,278.02,278.05,277.91,277.91,8665.0,274.6435,274.6732,274.5349,274.5349,8665.0
2023-06-14 10:55:00,277.88,277.88,277.65,277.76,6959.0,274.5052,274.5052,274.278,274.3867,6959.0
2023-06-14 11:00:00,277.62,277.78,277.57,277.71,2354.0,274.2484,274.4065,274.199,274.3373,2354.0
2023-06-14 11:05:00,277.72,277.93,277.64,277.88,2216.0,274.3472,274.5546,274.2682,274.5052,2216.0
2023-06-14 11:10:00,277.95,278.15,277.94,278.15,15360.0,274.5744,274.772,274.5645,274.772,15360.0
2023-06-14 11:15:00,278.3,278.42,278.3,278.37,3068.0,274.9201,275.0387,274.9201,274.9893,3068.0
2023-06-14 11:20:00,278.31,278.68,278.31,278.68,2179.0,274.93,275.2955,274.93,275.2955,2179.0
2023-06-14 11:25:00,278.73,278.73,278.48,278.52,4578.0,275.3449,275.3449,275.098,275.1375,4578.0
2023-06-14 11:30:00,278.48,278.56,278.45,278.46,3360.0,275.098,275.177,275.0683,275.0782,3360.0
2023-06-14 11:35:00,278.48,278.53,278.42,278.48,23568.0,275.098,275.1474,275.0387,275.098,23568.0
2023-06-14 11:40:00,278.47,278.55,278.4,278.4,6025.0,275.0881,275.1671,275.0189,275.0189,6025.0
2023-06-14 11:45:00,278.34,278.34,278.2,278.2,3719.0,274.9597,274.9597,274.8214,274.8214,3719.0
2023-06-14 11:50:00,278.27,278.33,278.22,278.24,24968.0,274.8905,274.9498,274.8411,274.8609,24968.0
2023-06-14 11:55:00,278.14,278.19,278.04,278.13,4196.0,274.7621,274.8115,274.6633,274.7522,4196.0
2023-06-14 12:00:00,278.18,278.18,277.77,277.82,4396.0,274.8016,274.8016,274.3966,274.446,4396.0
2023-06-14 12:05:00,277.64,278.03,277.64,278.03,2168.0,274.2682,274.6534,274.2682,274.6534,2168.0
2023-06-14 12:10:00,278.06,278.23,278.04,278.16,6747.0,274.6831,274.851,274.6633,274.7818,6747.0
2023-06-14 12:15:00,278.22,278.28,278.14,278.23,3795.0,274.8411,274.9004,274.7621,274.851,3795.0
2023-06-14 12:20:00,278.3,278.32,278.19,278.28,3795.0,274.9201,274.9399,274.8115,274.9004,3795.0
2023-06-14 12:25:00,278.2,278.26,278.15,278.19,4072.0,274.8214,274.8806,274.772,274.8115,4072.0
2023-06-14 12:30:00,278.23,278.23,278.08,278.13,4751.0,274.851,274.851,274.7028,274.7522,4751.0
2023-06-14 12:35:00,278.17,278.17,278.02,278.1,1285.0,274.7917,274.7917,274.6435,274.7226,1285.0
2023-06-14 12:40:00,278.05,278.1,278.03,278.04,12574.0,274.6732,274.7226,274.6534,274.6633,12574.0
2023-06-14 12:45:00,278.04,278.09,278.0,278.0,5523.0,274.6633,274.7127,274.6238,274.6238,5523.0
2023-06-14 12:50:00,278.01,278.14,278.01,278.13,2488.0,274.6337,274.7621,274.6337,274.7522,2488.0
2023-06-14 12:55:00,278.15,278.24,278.11,278.24,3828.0,274.772,274.8609,274.7325,274.8609,3828.0
2023-06-14 13:00:00,278.17,278.17,277.97,277.97,1289.0,274.7917,274.7917,274.5942,274.5942,1289.0
2023-06-14 13:05:00,277.97,277.98,277.87,277.88,1886.0,274.5942,274.604,274.4954,274.5052,1886.0
2023-06-14 13:10:00,277.87,277.87,277.59,277.65,16561.0,274.4954,274.4954,274.2188,274.278,16561.0
2023-06-14 13:15:00,277.6,277.62,277.45,277.48,3577.0,274.2286,274.2484,274.0805,274.1101,3577.0
2023-06-14 13:20:00,277.44,277.55,277.4,277.55,4166.0,274.0706,274.1793,274.0311,274.1793,4166.0
2023-06-14 13:25:00,277.54,277.67,277.52,277.55,8652.0,274.1694,274.2978,274.1496,274.1793,8652.0
2023-06-14 13:30:00,277.57,277.77,277.28,277.76,4041.0,274.199,274.3966,273.9125,274.3867,4041.0
2023-06-14 13:35:00,277.66,277.71,277.55,277.58,3956.0,274.2879,274.3373,274.1793,274.2089,3956.0
2023-06-14 13:40:00,277.63,277.7,277.46,277.48,4174.0,274.2583,274.3274,274.0904,274.1101,4174.0
2023-06-14 13:45:00,277.55,277.67,277.38,277.64,3946.0,274.1793,274.2978,274.0113,274.2682,3946.0
2023-06-14 13:50:00,277.63,277.67,277.52,277.66,14983.0,274.2583,274.2978,274.1496,274.2879,14983.0
2023-06-14 13:55:00,277.65,277.66,277.49,277.49,2515.0,274.278,274.2879,274.12,274.12,2515.0
2023-06-14 14:00:00,277.37,277.37,275.77,276.26,14995.0,274.0014,274.0014,272.4209,272.9049,14995.0
2023-06-14 14:05:00,276.11,276.17,274.83,275.73,17062.0,272.7567,272.816,271.4923,272.3814,17062.0
2023-06-14 14:10:00,275.87,276.11,275.58,275.8,6889.0,272.5197,272.7567,272.2332,272.4505,6889.0
2023-06-14 14:15:00,275.94,275.94,275.27,275.29,6335.0,272.5888,272.5888,271.9269,271.9467,6335.0
2023-06-14 14:20:00,275.42,275.69,275.1,275.25,6850.0,272.0751,272.3418,271.759,271.9072,6850.0
2023-06-14 14:25:00,275.17,275.78,275.01,275.77,9341.0,271.8282,272.4308,271.6701,272.4209,9341.0
2023-06-14 14:30:00,275.66,276.25,275.44,275.85,5831.0,272.3122,272.895,272.0949,272.4999,5831.0
2023-06-14 14:35:00,275.81,276.77,275.71,276.47,16134.0,272.4604,273.4087,272.3616,273.1124,16134.0
2023-06-14 14:40:00,276.3,277.5,276.29,277.42,5547.0,272.9444,274.1299,272.9346,274.0508,5547.0
2023-06-14 14:45:00,277.46,277.59,277.0,277.53,63602.0,274.0904,274.2188,273.6359,274.1595,63602.0
2023-06-14 14:50:00,277.73,277.73,277.1,277.45,15969.0,274.3571,274.3571,273.7347,274.0805,15969.0
2023-06-14 14:55:00,277.28,277.54,277.15,277.2,5264.0,273.9125,274.1694,273.7841,273.8335,5264.0
2023-06-14 15:00:00,277.13,277.63,277.13,277.63,5490.0,273.7644,274.2583,273.7644,274.2583,5490.0
2023-06-14 15:05:00,277.5,278.46,277.5,278.28,4737.0,274.1299,275.0782,274.1299,274.9004,4737.0
2023-06-14 15:10:00,278.26,278.26,277.2,277.21,5635.0,274.8806,274.8806,273.8335,273.8434,5635.0
2023-06-14 15:15:00,277.22,277.22,276.63,277.07,8538.0,273.8533,273.8533,273.2704,273.7051,8538.0
2023-06-14 15:20:00,276.94,277.76,276.93,277.59,13433.0,273.5767,274.3867,273.5668,274.2188,13433.0
2023-06-14 15:25:00,277.67,278.03,277.26,277.26,4852.0,274.2978,274.6534,273.8928,273.8928,4852.0
2023-06-14 15:30:00,277.27,277.54,277.02,277.54,3290.0,273.9027,274.1694,273.6557,274.1694,3290.0
2023-06-14 15:35:00,277.54,277.7,277.39,277.52,14259.0,274.1694,274.3274,274.0212,274.1496,14259.0
2023-06-14 15:40:00,277.52,277.52,277.13,277.29,4989.0,274.1496,274.1496,273.7644,273.9224,4989.0
2023-06-14 15:45:00,277.29,277.46,277.0,277.02,10686.0,273.9224,274.0904,273.6359,273.6557,10686.0
2023-06-14 15:50:00,276.98,277.2,276.45,277.09,21899.0,273.6162,273.8335,273.0926,273.7248,21899.0
2023-06-14 15:55:00,277.29,278.0,277.29,277.99,17727.0,273.9224,274.6238,273.9224,274.6139,17727.0
2023-06-15 09:30:00,277.04,277.23,276.74,276.95,38129.0,273.6755,273.8631,273.3791,273.5865,38129.0
2023-06-15 09:35:00,276.77,277.44,276.74,277.44,11556.0,273.4087,274.0706,273.3791,274.0706,11556.0
2023-06-15 09:40:00,277.46,278.09,277.34,278.07,2544.0,274.0904,274.7127,273.9718,274.6929,2544.0
2023-06-15 09:45:00,278.17,278.43,277.89,278.13,17824.0,274.7917,275.0486,274.5151,274.7522,17824.0
2023-06-15 09:50:00,278.24,278.74,278.24,278.57,21391.0,274.8609,275.3548,274.8609,275.1869,21391.0
2023-06-15 09:55:00,278.54,278.64,278.14,278.5,11350.0,275.1572,275.256,274.7621,275.1177,11350.0
2023-06-15 10:00:00,278.5,278.81,278.39,278.7,5449.0,275.1177,275.424,275.0091,275.3153,5449.0
2023-06-15 10:05:00,278.77,279.3,278.74,279.3,6025.0,275.3844,275.908,275.3548,275.908,6025.0
2023-06-15 10:10:00,279.34,279.4,279.11,279.22,8518.0,275.9475,276.0068,275.7203,275.829,8518.0
2023-06-15 10:15:00,279.08,279.12,278.74,278.92,3720.0,275.6907,275.7302,275.3548,275.5326,3720.0
2023-06-15 10:20:00,278.95,279.29,278.9,279.07,8965.0,275.5623,275.8981,275.5129,275.6808,8965.0
2023-06-15 10:25:00,279.07,279.59,279.07,279.46,2664.0,275.6808,276.1945,275.6808,276.0661,2664.0
2023-06-15 10:30:00,279.54,279.54,278.91,279.08,10331.0,276.1451,276.1451,275.5227,275.6907,10331.0
2023-06-15 10:35:00,279.07,279.11,278.77,278.8,7445.0,275.6808,275.7203,275.3844,275.4141,7445.0
2023-06-15 10:40:00,278.77,279.38,278.73,279.23,4947.0,275.3844,275.987,275.3449,275.8389,4947.0
2023-06-15 10:45:00,279.27,279.85,279.26,279.65,4753.0,275.8784,276.4513,275.8685,276.2538,4753.0
2023-06-15 10:50:00,279.63,279.63,279.18,279.35,6664.0,276.234,276.234,275.7895,275.9574,6664.0
2023-06-15 10:55:00,279.46,279.65,279.39,279.48,11718.0,276.0661,276.2538,275.9969,276.0858,11718.0
2023-06-15 11:00:00,279.41,279.64,279.28,279.63,6997.0,276.0167,276.2439,275.8882,276.234,6997.0
2023-06-15 11:05:00,279.64,279.83,279.37,279.6,8227.0,276.2439,276.4316,275.9772,276.2044,8227.0
2023-06-15 11:10:00,279.49,279.79,279.45,279.75,5108.0,276.0957,276.3921,276.0562,276.3525,5108.0
2023-06-15 11:15:00,279.88,280.1,279.76,279.78,8475.0,276.481,276.6983,276.3624,276.3822,8475.0
2023-06-15 11:20:00,279.79,279.94,279.76,279.94,20275.0,276.3921,276.5402,276.3624,276.5402,20275.0
2023-06-15 11:25:00,279.9,280.15,279.9,280.02,6363.0,276.5007,276.7477,276.5007,276.6193,6363.0
2023-06-15 11:30:00,280.17,280.28,279.95,280.21,15793.0,276.7674,276.8761,276.5501,276.807,15793.0
2023-06-15 11:35:00,280.21,280.51,280.21,280.5,15657.0,276.807,277.1033,276.807,277.0934,15657.0
2023-06-15 11:40:00,280.47,280.6,280.35,280.35,10586.0,277.0638,277.1922,276.9453,276.9453,10586.0
2023-06-15 11:45:00,280.37,280.45,279.84,279.99,15044.0,276.965,277.044,276.4414,276.5896,15044.0
2023-06-15 11:50:00,279.92,280.17,279.83,280.14,29441.0,276.5205,276.7674,276.4316,276.7378,29441.0
2023-06-15 11:55:00,280.1,280.34,280.06,280.28,10246.0,276.6983,276.9354,276.6588,276.8761,10246.0
2023-06-15 12:00:00,280.3,280.38,280.21,280.35,6762.0,276.8959,276.9749,276.807,276.9453,6762.0
2023-06-15 12:05:00,280.36,280.38,280.2,280.38,5121.0,276.9551,276.9749,276.7971,276.9749,5121.0
2023-06-15 12:10:00,280.38,280.38,280.0,280.0,1870.0,276.9749,276.9749,276.5995,276.5995,1870.0
2023-06-15 12:15:00,279.96,280.14,279.94,280.07,12062.0,276.56,276.7378,276.5402,276.6687,12062.0
2023-06-15 12:20:00,280.05,280.46,280.05,280.32,10929.0,276.6489,277.0539,276.6489,276.9156,10929.0
2023-06-15 12:25:00,280.33,280.37,280.23,280.23,5658.0,276.9255,276.965,276.8267,276.8267,5658.0
2023-06-15 12:30:00,280.24,280.4,280.03,280.07,8209.0,276.8366,276.9946,276.6291,276.6687,8209.0
2023-06-15 12:35:00,280.08,280.32,279.91,280.31,47431.0,276.6785,276.9156,276.5106,276.9057,47431.0
2023-06-15 12:40:00,280.24,280.45,280.23,280.44,2430.0,276.8366,277.044,276.8267,277.0342,2430.0
2023-06-15 12:45:00,280.1,280.16,279.98,280.16,3506.0,276.6983,276.7576,276.5797,276.7576,3506.0
2023-06-15 12:50:00,280.19,280.21,280.1,280.21,2495.0,276.7872,276.807,276.6983,276.807,2495.0
2023-06-15 12:55:00,280.07,280.29,280.05,280.21,2147.0,276.6687,276.886,276.6489,276.807,2147.0
2023-06-15 13:00:00,280.3,280.3,280.03,280.19,2688.0,276.8959,276.8959,276.6291,276.7872,2688.0
2023-06-15 13:05:00,280.2,280.27,279.91,279.91,4476.0,276.7971,276.8662,276.5106,276.5106,4476.0
2023-06-15 13:10:00,279.94,280.06,279.89,279.9,2829.0,276.5402,276.6588,276.4908,276.5007,2829.0
2023-06-15 13:15:00,279.75,280.02,279.75,280.0,9563.0,276.3525,276.6193,276.3525,276.5995,9563.0
2023-06-15 13:20:00,280.06,280.24,280.04,280.24,5793.0,276.6588,276.8366,276.639,276.8366,5793.0
2023-06-15 13:25:00,280.19,280.43,280.16,280.41,6563.0,276.7872,277.0243,276.7576,277.0045,6563.0
2023-06-15 13:30:00,280.47,280.56,280.45,280.5,2094.0,277.0638,277.1527,277.044,277.0934,2094.0
2023-06-15 13:35:00,280.56,280.61,280.46,280.47,4275.0,277.1527,277.2021,277.0539,277.0638,4275.0
2023-06-15 13:40:00,280.44,280.86,280.44,280.79,2127.0,277.0342,277.4491,277.0342,277.3799,2127.0
2023-06-15 13:45:00,280.97,281.02,280.94,280.98,6579.0,277.5577,277.6071,277.5281,277.5676,6579.0
2023-06-15 13:50:00,280.95,281.13,280.9,281.13,1863.0,277.538,277.7158,277.4886,277.7158,1863.0
2023-06-15 13:55:00,281.18,281.3,281.14,281.24,1611.0,277.7652,277.8837,277.7257,277.8244,1611.0
2023-06-15 14:00:00,281.21,281.39,281.17,281.24,2816.0,277.7948,277.9726,277.7553,277.8244,2816.0
2023-06-15 14:05:00,281.28,281.3,280.93,281.09,13158.0,277.864,277.8837,277.5182,277.6763,13158.0
2023-06-15 14:10:00,281.09,281.19,280.9,280.9,4856.0,277.6763,277.7751,277.4886,277.4886,4856.0
2023-06-15 14:15:00,280.92,280.96,280.8,280.83,11354.0,277.5083,277.5478,277.3898,277.4194,11354.0
2023-06-15 14:20:00,280.87,281.02,280.86,281.01,4836.0,277.4589,277.6071,277.4491,277.5972,4836.0
2023-06-15 14:25:00,281.04,281.3,280.97,281.25,5135.0,277.6269,277.8837,277.5577,277.8343,5135.0
2023-06-15 14:30:00,281.26,281.48,281.24,281.37,2042.0,277.8442,278.0615,277.8244,277.9529,2042.0
2023-06-15 14:35:00,281.5,281.63,281.42,281.62,41910.0,278.0813,278.2097,278.0023,278.1998,41910.0
2023-06-15 14:40:00,281.61,281.95,281.61,281.94,8445.0,278.1899,278.5258,278.1899,278.5159,8445.0
2023-06-15 14:45:00,281.94,282.02,281.74,281.94,14876.0,278.5159,278.595,278.3184,278.5159,14876.0
2023-06-15 14:50:00,281.99,282.39,281.99,282.38,14677.0,278.5653,278.9605,278.5653,278.9506,14677.0
2023-06-15 14:55:00,282.41,282.76,282.35,282.52,6597.0,278.9802,279.326,278.921,279.0889,6597.0
2023-06-15 15:00:00,282.57,282.67,282.1,282.11,10469.0,279.1383,279.2371,278.674,278.6839,10469.0
2023-06-15 15:05:00,282.2,282.29,281.87,282.21,5986.0,278.7728,278.8617,278.4468,278.7827,5986.0
2023-06-15 15:10:00,282.2,282.49,282.12,282.46,17993.0,278.7728,279.0593,278.6938,279.0296,17993.0
2023-06-15 15:15:00,282.54,282.62,282.19,282.19,5890.0,279.1087,279.1877,278.7629,278.7629,5890.0
2023-06-15 15:20:00,282.15,282.26,281.99,282.0,7326.0,278.7234,278.8321,278.5653,278.5752,7326.0
2023-06-15 15:25:00,282.04,282.23,281.92,282.17,94853.0,278.6147,278.8024,278.4962,278.7431,94853.0
2023-06-15 15:30:00,282.24,282.39,282.19,282.25,8783.0,278.8123,278.9605,278.7629,278.8222,8783.0
2023-06-15 15:35:00,282.26,282.3,282.0,282.06,5677.0,278.8321,278.8716,278.5752,278.6345,5677.0
2023-06-15 15:40:00,282.08,282.2,281.9,281.93,10329.0,278.6542,278.7728,278.4764,278.5061,10329.0
2023-06-15 15:45:00,281.9,282.22,281.9,282.22,14320.0,278.4764,278.7925,278.4764,278.7925,14320.0
2023-06-15 15:50:00,282.36,282.49,282.02,282.02,8030.0,278.9308,279.0593,278.595,278.595,8030.0
2023-06-15 15:55:00,281.76,281.76,281.38,281.63,7129.0,278.3381,278.3381,277.9627,278.2097,7129.0
2023-06-16 09:30:00,283.65,283.65,282.63,282.71,43072.0,280.2052,280.2052,279.1976,279.2766,43072.0
2023-06-16 09:35:00,282.36,282.63,282.01,282.15,8758.0,278.9308,279.1976,278.5851,278.7234,8758.0
2023-06-16 09:40:00,282.0,282.24,281.64,281.68,6888.0,278.5752,278.8123,278.2196,278.2591,6888.0
2023-06-16 09:45:00,281.75,281.75,281.47,281.61,3334.0,278.3282,278.3282,278.0517,278.1899,3334.0
2023-06-16 09:50:00,281.62,281.8,281.26,281.26,4529.0,278.1998,278.3776,277.8442,277.8442,4529.0
2023-06-16 09:55:00,281.37,281.63,281.37,281.5,5084.0,277.9529,278.2097,277.9529,278.0813,5084.0
2023-06-16 10:00:00,281.62,282.01,281.54,281.8,3967.0,278.1998,278.5851,278.1208,278.3776,3967.0
2023-06-16 10:05:00,281.83,281.92,281.5,281.88,11470.0,278.4073,278.4962,278.0813,278.4567,11470.0
2023-06-16 10:10:00,282.0,282.17,281.7,281.74,2840.0,278.5752,278.7431,278.2789,278.3184,2840.0
2023-06-16 10:15:00,281.78,281.91,281.53,281.76,15678.0,278.3579,278.4863,278.1109,278.3381,15678.0
2023-06-16 10:20:00,281.79,282.26,281.75,282.16,10179.0,278.3678,278.8321,278.3282,278.7333,10179.0
2023-06-16 10:25:00,282.24,282.52,281.97,282.51,13562.0,278.8123,279.0889,278.5456,279.079,13562.0
2023-06-16 10:30:00,282.45,282.46,282.25,282.3,7696.0,279.0197,279.0296,278.8222,278.8716,7696.0
2023-06-16 10:35:00,282.44,282.5,282.2,282.25,7335.0,279.0099,279.0691,278.7728,278.8222,7335.0
2023-06-16 10:40:00,282.38,282.39,281.87,282.0,5216.0,278.9506,278.9605,278.4468,278.5752,5216.0
2023-06-16 10:45:00,281.8,281.81,281.51,281.7,2347.0,278.3776,278.3875,278.0912,278.2789,2347.0
2023-06-16 10:50:00,281.69,281.82,281.6,281.78,2776.0,278.269,278.3974,278.1801,278.3579,2776.0
2023-06-16 10:55:00,281.83,282.16,281.83,281.93,6812.0,278.4073,278.7333,278.4073,278.5061,6812.0
2023-06-16 11:00:00,281.76,282.02,281.72,282.02,22169.0,278.3381,278.595,278.2986,278.595,22169.0
2023-06-16 11:05:00,281.9,282.13,281.68,282.12,4848.0,278.4764,278.7036,278.2591,278.6938,4848.0
2023-06-16 11:10:00,282.12,282.42,282.1,282.31,14802.0,278.6938,278.9901,278.674,278.8814,14802.0
2023-06-16 11:15:00,282.22,282.3,281.86,281.86,2972.0,278.7925,278.8716,278.4369,278.4369,2972.0
2023-06-16 11:20:00,281.85,281.89,281.31,281.31,2815.0,278.427,278.4665,277.8936,277.8936,2815.0
2023-06-16 11:25:00,281.54,281.54,280.94,281.19,4977.0,278.1208,278.1208,277.5281,277.7751,4977.0
2023-06-16 11:30:00,281.21,281.41,281.17,281.27,12507.0,277.7948,277.9924,277.7553,277.8541,12507.0
2023-06-16 11:35:00,281.16,281.35,281.16,281.26,3514.0,277.7454,277.9331,277.7454,277.8442,3514.0
2023-06-16 11:40:00,281.38,281.39,281.2,281.34,6166.0,277.9627,277.9726,277.7849,277.9232,6166.0
2023-06-16 11:45:00,281.47,281.58,281.12,281.12,3448.0,278.0517,278.1603,277.7059,277.7059,3448.0
2023-06-16 11:50:00,281.14,281.35,281.05,281.35,3698.0,277.7257,277.9331,277.6368,277.9331,3698.0
2023-06-16 11:55:00,281.55,281.73,281.54,281.73,5126.0,278.1307,278.3085,278.1208,278.3085,5126.0
2023-06-16 12:00:00,281.71,281.75,281.53,281.7,4482.0,278.2887,278.3282,278.1109,278.2789,4482.0
2023-06-16 12:05:00,281.65,281.78,281.51,281.59,8041.0,278.2295,278.3579,278.0912,278.1702,8041.0
2023-06-16 12:10:00,281.73,281.75,281.5,281.5,5559.0,278.3085,278.3282,278.0813,278.0813,5559.0
2023-06-16 12:15:00,281.62,281.76,281.58,281.76,9134.0,278.1998,278.3381,278.1603,278.3381,9134.0
2023-06-16 12:20:00,281.75,281.79,281.68,281.77,4435.0,278.3282,278.3678,278.2591,278.348,4435.0
2023-06-16 12:25:00,281.85,281.98,281.84,281.93,6562.0,278.427,278.5555,278.4172,278.5061,6562.0
2023-06-16 12:30:00,281.9,282.18,281.89,282.13,1498.0,278.4764,278.753,278.4665,278.7036,1498.0
2023-06-16 12:35:00,282.1,282.1,281.84,281.9,4897.0,278.674,278.674,278.4172,278.4764,4897.0
2023-06-16 12:40:00,281.87,281.98,281.86,281.97,771.0,278.4468,278.5555,278.4369,278.5456,771.0
2023-06-16 12:45:00,281.88,282.18,281.81,282.18,11086.0,278.4567,278.753,278.3875,278.753,11086.0
2023-06-16 12:50:00,282.18,282.43,282.18,282.4,5714.0,278.753,279.0,278.753,278.9704,5714.0
2023-06-16 12:55:00,282.28,282.29,282.17,282.2,4346.0,278.8518,278.8617,278.7431,278.7728,4346.0
2023-06-16 13:00:00,282.24,282.26,282.05,282.26,5468.0,278.8123,278.8321,278.6246,278.8321,5468.0
2023-06-16 13:05:00,282.22,282.27,281.91,281.92,2170.0,278.7925,278.8419,278.4863,278.4962,2170.0
2023-06-16 13:10:00,281.82,281.92,281.73,281.84,5045.0,278.3974,278.4962,278.3085,278.4172,5045.0
2023-06-16 13:15:00,281.88,281.9,281.81,281.86,2214.0,278.4567,278.4764,278.3875,278.4369,2214.0
2023-06-16 13:20:00,281.82,281.91,281.81,281.87,3308.0,278.3974,278.4863,278.3875,278.4468,3308.0
2023-06-16 13:25:00,281.94,281.95,281.7,281.7,1805.0,278.5159,278.5258,278.2789,278.2789,1805.0
2023-06-16 13:30:00,281.66,281.85,281.66,281.85,3260.0,278.2393,278.427,278.2393,278.427,3260.0
2023-06-16 13:35:00,281.7,281.79,281.56,281.79,3459.0,278.2789,278.3678,278.1406,278.3678,3459.0
2023-06-16 13:40:00,281.81,281.81,281.66,281.75,2624.0,278.3875,278.3875,278.2393,278.3282,2624.0
2023-06-16 13:45:00,281.83,281.83,281.45,281.45,4794.0,278.4073,278.4073,278.0319,278.0319,4794.0
2023-06-16 13:50:00,281.46,281.7,281.46,281.7,3193.0,278.0418,278.2789,278.0418,278.2789,3193.0
2023-06-16 13:55:00,281.73,281.73,281.59,281.69,3594.0,278.3085,278.3085,278.1702,278.269,3594.0
2023-06-16 14:00:00,281.68,281.75,281.3,281.31,5730.0,278.2591,278.3282,277.8837,277.8936,5730.0
2023-06-16 14:05:00,281.37,281.49,281.34,281.49,7450.0,277.9529,278.0714,277.9232,278.0714,7450.0
2023-06-16 14:10:00,281.55,281.61,281.38,281.38,9198.0,278.1307,278.1899,277.9627,277.9627,9198.0
2023-06-16 14:15:00,281.41,281.44,281.26,281.35,7537.0,277.9924,278.022,277.8442,277.9331,7537.0
2023-06-16 14:20:00,281.38,281.4,281.21,281.36,4112.0,277.9627,277.9825,277.7948,277.943,4112.0
2023-06-16 14:25:00,281.35,281.43,281.27,281.37,3945.0,277.9331,278.0121,277.8541,277.9529,3945.0
2023-06-16 14:30:00,281.27,281.27,280.94,281.02,15662.0,277.8541,277.8541,277.5281,277.6071,15662.0
2023-06-16 14:35:00,281.01,281.21,281.01,281.2,10494.0,277.5972,277.7948,277.5972,277.7849,10494.0
2023-06-16 14:40:00,281.13,281.13,280.93,280.95,45596.0,277.7158,277.7158,277.5182,277.538,45596.0
2023-06-16 14:45:00,281.02,281.04,280.83,280.9,2985.0,277.6071,277.6269,277.4194,277.4886,2985.0
2023-06-16 14:50:00,280.87,281.04,280.83,280.84,22511.0,277.4589,277.6269,277.4194,277.4293,22511.0
2023-06-16 14:55:00,280.88,280.9,280.6,280.6,6149.0,277.4688,277.4886,277.1922,277.1922,6149.0
2023-06-16 15:00:00,280.71,280.71,280.35,280.6,12588.0,277.3009,277.3009,276.9453,277.1922,12588.0
2023-06-16 15:05:00,280.63,280.63,280.27,280.35,9477.0,277.2219,277.2219,276.8662,276.9453,9477.0
2023-06-16 15:10:00,280.37,280.41,280.08,280.13,5461.0,276.965,277.0045,276.6785,276.7279,5461.0
2023-06-16 15:15:00,280.13,280.32,280.09,280.3,6204.0,276.7279,276.9156,276.6884,276.8959,6204.0
2023-06-16 15:20:00,280.42,280.63,280.41,280.49,8462.0,277.0144,277.2219,277.0045,277.0836,8462.0
2023-06-16 15:25:00,280.32,280.41,280.26,280.26,7736.0,276.9156,277.0045,276.8563,276.8563,7736.0
2023-06-16 15:30:00,280.36,280.7,280.36,280.65,556300.0,276.9551,277.291,276.9551,277.2416,556300.0
2023-06-16 15:35:00,280.62,280.7,280.49,280.63,10980.0,277.212,277.291,277.0836,277.2219,10980.0
2023-06-16 15:40:00,280.6,280.65,280.39,280.43,6742.0,277.1922,277.2416,276.9848,277.0243,6742.0
2023-06-16 15:45:00,280.46,280.71,280.45,280.54,6079.0,277.0539,277.3009,277.044,277.1329,6079.0
2023-06-16 15:50:00,280.32,280.35,280.0,280.0,18525.0,276.9156,276.9453,276.5995,276.5995,18525.0
2023-06-16 15:55:00,280.0,280.0,279.7,279.92,17571.0,276.5995,276.5995,276.3031,276.5205,17571.0
2023-06-20 09:30:00,278.67,279.5,278.33,279.45,50549.0,275.2857,276.1056,274.9498,276.0562,50549.0
2023-06-20 09:35:00,279.55,279.78,279.25,279.78,7862.0,276.155,276.3822,275.8586,276.3822,7862.0
2023-06-20 09:40:00,279.94,279.94,279.56,279.81,3857.0,276.5402,276.5402,276.1648,276.4118,3857.0
2023-06-20 09:45:00,279.83,280.11,279.75,280.05,4174.0,276.4316,276.7082,276.3525,276.6489,4174.0
2023-06-20 09:50:00,280.05,280.05,279.55,279.55,2046.0,276.6489,276.6489,276.155,276.155,2046.0
2023-06-20 09:55:00,279.52,279.61,279.0,279.04,4651.0,276.1253,276.2142,275.6116,275.6512,4651.0
2023-06-20 10:00:00,279.01,279.19,278.72,279.19,6702.0,275.6215,275.7993,275.335,275.7993,6702.0
2023-06-20 10:05:00,279.02,279.03,278.82,278.99,7183.0,275.6314,275.6413,275.4338,275.6018,7183.0
2023-06-20 10:10:00,278.94,279.25,278.64,278.64,8947.0,275.5524,275.8586,275.256,275.256,8947.0
2023-06-20 10:15:00,278.72,278.72,278.18,278.18,3196.0,275.335,275.335,274.8016,274.8016,3196.0
2023-06-20 10:20:00,278.15,278.21,277.73,277.73,11931.0,274.772,274.8312,274.3571,274.3571,11931.0
2023-06-20 10:25:00,277.69,277.81,277.31,277.35,6914.0,274.3176,274.4361,273.9422,273.9817,6914.0
2023-06-20 10:30:00,277.34,277.66,277.2,277.56,6846.0,273.9718,274.2879,273.8335,274.1891,6846.0
2023-06-20 10:35:00,277.51,277.56,277.38,277.4,12853.0,274.1397,274.1891,274.0113,274.0311,12853.0
2023-06-20 10:40:00,277.47,277.95,277.46,277.94,13216.0,274.1002,274.5744,274.0904,274.5645,13216.0
2023-06-20 10:45:00,277.91,277.91,277.8,277.8,365.0,274.5349,274.5349,274.4262,274.4262,365.0
2023-06-20 10:50:00,277.83,277.99,277.5,277.54,8561.0,274.4559,274.6139,274.1299,274.1694,8561.0
2023-06-20 10:55:00,277.55,277.8,277.42,277.58,7705.0,274.1793,274.4262,274.0508,274.2089,7705.0
2023-06-20 11:00:00,277.74,278.01,277.7,277.93,5271.0,274.3669,274.6337,274.3274,274.5546,5271.0
2023-06-20 11:05:00,277.99,278.21,277.98,278.03,3393.0,274.6139,274.8312,274.604,274.6534,3393.0
2023-06-20 11:10:00,278.1,278.16,277.81,277.81,1879.0,274.7226,274.7818,274.4361,274.4361,1879.0
2023-06-20 11:15:00,277.76,278.02,277.76,277.94,2276.0,274.3867,274.6435,274.3867,274.5645,2276.0
2023-06-20 11:20:00,277.93,278.07,277.89,277.97,3892.0,274.5546,274.6929,274.5151,274.5942,3892.0
2023-06-20 11:25:00,277.92,278.03,277.8,278.03,4474.0,274.5448,274.6534,274.4262,274.6534,4474.0
2023-06-20 11:30:00,278.1,278.29,278.04,278.21,4610.0,274.7226,274.9103,274.6633,274.8312,4610.0
2023-06-20 11:35:00,278.19,278.33,278.14,278.33,4307.0,274.8115,274.9498,274.7621,274.9498,4307.0
2023-06-20 11:40:00,278.33,278.34,278.05,278.05,5910.0,274.9498,274.9597,274.6732,274.6732,5910.0
2023-06-20 11:45:00,278.08,278.21,278.04,278.21,6586.0,274.7028,274.8312,274.6633,274.8312,6586.0
2023-06-20 11:50:00,278.2,278.24,278.08,278.08,1595.0,274.8214,274.8609,274.7028,274.7028,1595.0
2023-06-20 11:55:00,278.08,278.13,277.91,277.92,2212.0,274.7028,274.7522,274.5349,274.5448,2212.0
2023-06-20 12:00:00,277.93,277.97,277.87,277.92,3796.0,274.5546,274.5942,274.4954,274.5448,3796.0
2023-06-20 12:05:00,277.86,278.04,277.85,277.94,1035.0,274.4855,274.6633,274.4756,274.5645,1035.0
2023-06-20 12:10:00,278.24,278.48,278.22,278.39,5418.0,274.8609,275.098,274.8411,275.0091,5418.0
2023-06-20 12:15:00,278.4,278.47,278.36,278.43,4761.0,275.0189,275.0881,274.9794,275.0486,4761.0
2023-06-20 12:20:00,278.5,278.81,278.48,278.81,4188.0,275.1177,275.424,275.098,275.424,4188.0
2023-06-20 12:25:00,278.85,279.1,278.84,279.1,8080.0,275.4635,275.7104,275.4536,275.7104,8080.0
2023-06-20 12:30:00,279.13,279.14,279.02,279.06,9589.0,275.7401,275.7499,275.6314,275.6709,9589.0
2023-06-20 12:35:00,279.19,279.28,279.09,279.27,10792.0,275.7993,275.8882,275.7006,275.8784,10792.0
2023-06-20 12:40:00,279.37,279.55,279.37,279.45,2644.0,275.9772,276.155,275.9772,276.0562,2644.0
2023-06-20 12:45:00,279.44,279.59,279.34,279.52,7417.0,276.0463,276.1945,275.9475,276.1253,7417.0
2023-06-20 12:50:00,279.7,279.7,279.41,279.41,3175.0,276.3031,276.3031,276.0167,276.0167,3175.0
2023-06-20 12:55:00,279.47,279.62,279.46,279.5,2137.0,276.0759,276.2241,276.0661,276.1056,2137.0
2023-06-20 13:00:00,279.42,279.48,279.35,279.35,946.0,276.0265,276.0858,275.9574,275.9574,946.0
2023-06-20 13:05:00,279.27,279.44,279.27,279.43,1900.0,275.8784,276.0463,275.8784,276.0364,1900.0
2023-06-20 13:10:00,279.36,279.66,279.28,279.58,30440.0,275.9673,276.2636,275.8882,276.1846,30440.0
2023-06-20 13:15:00,279.6,279.68,279.56,279.6,3792.0,276.2044,276.2834,276.1648,276.2044,3792.0
2023-06-20 13:20:00,279.6,279.93,279.58,279.68,1379.0,276.2044,276.5304,276.1846,276.2834,1379.0
2023-06-20 13:25:00,279.85,279.85,279.56,279.56,2487.0,276.4513,276.4513,276.1648,276.1648,2487.0
2023-06-20 13:30:00,279.74,279.87,279.7,279.79,2072.0,276.3427,276.4711,276.3031,276.3921,2072.0
2023-06-20 13:35:00,279.81,279.81,279.61,279.66,3546.0,276.4118,276.4118,276.2142,276.2636,3546.0
2023-06-20 13:40:00,279.76,279.76,279.65,279.69,4034.0,276.3624,276.3624,276.2538,276.2933,4034.0
2023-06-20 13:45:00,279.6,279.78,279.6,279.7,2837.0,276.2044,276.3822,276.2044,276.3031,2837.0
2023-06-20 13:50:00,279.7,279.71,279.43,279.45,2447.0,276.3031,276.313,276.0364,276.0562,2447.0
2023-06-20 13:55:00,279.32,279.4,279.1,279.16,1941.0,275.9278,276.0068,275.7104,275.7697,1941.0
2023-06-20 14:00:00,279.17,279.36,279.16,279.29,2125.0,275.7796,275.9673,275.7697,275.8981,2125.0
2023-06-20 14:05:00,279.31,279.32,279.23,279.24,3302.0,275.9179,275.9278,275.8389,275.8487,3302.0
2023-06-20 14:10:00,279.17,279.31,279.16,279.26,7777.0,275.7796,275.9179,275.7697,275.8685,7777.0
2023-06-20 14:15:00,279.21,279.49,279.21,279.49,6264.0,275.8191,276.0957,275.8191,276.0957,6264.0
2023-06-20 14:20:00,279.44,279.65,279.43,279.51,7739.0,276.0463,276.2538,276.0364,276.1155,7739.0
2023-06-20 14:25:00,279.58,279.7,279.51,279.7,17614.0,276.1846,276.3031,276.1155,276.3031,17614.0
2023-06-20 14:30:00,279.65,279.7,279.4,279.41,6756.0,276.2538,276.3031,276.0068,276.0167,6756.0
2023-06-20 14:35:00,279.46,279.5,279.31,279.33,36592.0,276.0661,276.1056,275.9179,275.9376,36592.0
2023-06-20 14:40:00,279.35,279.35,279.13,279.17,4962.0,275.9574,275.9574,275.7401,275.7796,4962.0
2023-06-20 14:45:00,279.22,279.31,279.11,279.31,7552.0,275.829,275.9179,275.7203,275.9179,7552.0
2023-06-20 14:50:00,279.25,279.38,279.15,279.18,2926.0,275.8586,275.987,275.7598,275.7895,2926.0
2023-06-20 14:55:00,279.14,279.42,279.14,279.28,7678.0,275.7499,276.0265,275.7499,275.8882,7678.0
2023-06-20 15:00:00,279.36,279.41,279.12,279.12,5802.0,275.9673,276.0167,275.7302,275.7302,5802.0
2023-06-20 15:05:00,279.16,279.22,279.05,279.22,6435.0,275.7697,275.829,275.661,275.829,6435.0
2023-06-20 15:10:00,279.18,279.27,279.1,279.26,5279.0,275.7895,275.8784,275.7104,275.8685,5279.0
2023-06-20 15:15:00,279.19,279.23,279.1,279.16,9401.0,275.7993,275.8389,275.7104,275.7697,9401.0
2023-06-20 15:20:00,279.17,279.36,279.16,279.28,5770.0,275.7796,275.9673,275.7697,275.8882,5770.0
2023-06-20 15:25:00,279.29,279.42,279.19,279.42,3778.0,275.8981,276.0265,275.7993,276.0265,3778.0
2023-06-20 15:30:00,279.41,279.43,279.2,279.27,4141.0,276.0167,276.0364,275.8092,275.8784,4141.0
2023-06-20 15:35:00,279.26,279.43,279.25,279.34,8950.0,275.8685,276.0364,275.8586,275.9475,8950.0
2023-06-20 15:40:00,279.36,279.56,279.27,279.56,15596.0,275.9673,276.1648,275.8784,276.1648,15596.0
2023-06-20 15:45:00,279.58,279.67,279.45,279.67,13899.0,276.1846,276.2735,276.0562,276.2735,13899.0
2023-06-20 15:50:00,279.63,279.84,279.41,279.49,15277.0,276.234,276.4414,276.0167,276.0957,15277.0
2023-06-20 15:55:00,279.35,279.49,279.32,279.4,11199.0,275.9574,276.0957,275.9278,276.0068,11199.0
2023-06-21 09:30:00,278.59,278.9,278.32,278.6,30783.0,275.2066,275.5129,274.9399,275.2165,30783.0
2023-06-21 09:35:00,278.56,278.8,278.51,278.72,1911.0,275.177,275.4141,275.1276,275.335,1911.0
2023-06-21 09:40:00,278.74,278.8,278.47,278.47,2564.0,275.3548,275.4141,275.0881,275.0881,2564.0
2023-06-21 09:45:00,278.31,278.31,277.93,278.04,5032.0,274.93,274.93,274.5546,274.6633,5032.0
2023-06-21 09:50:00,278.01,278.14,277.71,277.8,4044.0,274.6337,274.7621,274.3373,274.4262,4044.0
2023-06-21 09:55:00,277.67,277.69,277.31,277.47,5670.0,274.2978,274.3176,273.9422,274.1002,5670.0
2023-06-21 10:00:00,277.48,277.6,276.76,277.13,5940.0,274.1101,274.2286,273.3989,273.7644,5940.0
2023-06-21 10:05:00,277.23,277.23,276.8,276.97,4440.0,273.8631,273.8631,273.4384,273.6063,4440.0
2023-06-21 10:10:00,277.05,277.37,277.05,277.28,9001.0,273.6853,274.0014,273.6853,273.9125,9001.0
2023-06-21 10:15:00,277.69,277.7,277.16,277.17,10153.0,274.3176,274.3274,273.794,273.8039,10153.0
2023-06-21 10:20:00,277.18,277.32,277.14,277.31,5539.0,273.8138,273.9521,273.7742,273.9422,5539.0
2023-06-21 10:25:00,277.06,277.22,276.91,276.93,13027.0,273.6952,273.8533,273.547,273.5668,13027.0
2023-06-21 10:30:00,277.11,277.28,277.09,277.27,6559.0,273.7446,273.9125,273.7248,273.9027,6559.0
2023-06-21 10:35:00,277.15,277.19,276.83,277.17,4296.0,273.7841,273.8236,273.468,273.8039,4296.0
2023-06-21 10:40:00,277.17,277.17,276.63,276.64,5270.0,273.8039,273.8039,273.2704,273.2803,5270.0
2023-06-21 10:45:00,276.58,276.59,276.25,276.41,7542.0,273.221,273.2309,272.895,273.0531,7542.0
2023-06-21 10:50:00,276.07,276.44,276.06,276.44,3385.0,272.7172,273.0827,272.7074,273.0827,3385.0
2023-06-21 10:55:00,276.38,276.46,276.24,276.38,3448.0,273.0235,273.1025,272.8852,273.0235,3448.0
2023-06-21 11:00:00,276.46,276.57,276.0,276.09,4697.0,273.1025,273.2112,272.6481,272.737,4697.0
2023-06-21 11:05:00,276.11,276.29,275.71,275.74,3597.0,272.7567,272.9346,272.3616,272.3912,3597.0
2023-06-21 11:10:00,275.7,275.87,275.66,275.74,9300.0,272.3517,272.5197,272.3122,272.3912,9300.0
2023-06-21 11:15:00,275.75,275.76,275.46,275.47,6961.0,272.4011,272.411,272.1146,272.1245,6961.0
2023-06-21 11:20:00,275.72,275.97,275.68,275.8,6048.0,272.3715,272.6184,272.332,272.4505,6048.0
2023-06-21 11:25:00,275.87,276.16,275.85,276.15,2958.0,272.5197,272.8061,272.4999,272.7963,2958.0
2023-06-21 11:30:00,276.18,276.32,276.16,276.3,5110.0,272.8259,272.9642,272.8061,272.9444,5110.0
2023-06-21 11:35:00,276.39,276.79,276.35,276.74,6080.0,273.0333,273.4285,272.9938,273.3791,6080.0
2023-06-21 11:40:00,276.78,277.0,276.59,276.63,3453.0,273.4186,273.6359,273.2309,273.2704,3453.0
2023-06-21 11:45:00,276.57,276.75,276.56,276.66,2343.0,273.2112,273.389,273.2013,273.3001,2343.0
2023-06-21 11:50:00,276.65,276.69,276.33,276.36,3606.0,273.2902,273.3297,272.9741,273.0037,3606.0
2023-06-21 11:55:00,276.26,276.29,276.1,276.14,2925.0,272.9049,272.9346,272.7469,272.7864,2925.0
2023-06-21 12:00:00,276.16,276.36,276.03,276.35,5770.0,272.8061,273.0037,272.6777,272.9938,5770.0
2023-06-21 12:05:00,276.35,276.69,276.34,276.68,4245.0,272.9938,273.3297,272.984,273.3198,4245.0
2023-06-21 12:10:00,276.45,276.63,276.36,276.63,4474.0,273.0926,273.2704,273.0037,273.2704,4474.0
2023-06-21 12:15:00,276.68,277.0,276.63,276.9,9605.0,273.3198,273.6359,273.2704,273.5372,9605.0
2023-06-21 12:20:00,276.86,276.93,276.72,276.86,2214.0,273.4976,273.5668,273.3593,273.4976,2214.0
2023-06-21 12:25:00,276.8,276.83,276.6,276.73,5860.0,273.4384,273.468,273.2408,273.3692,5860.0
2023-06-21 12:30:00,276.81,277.01,276.81,276.96,8947.0,273.4482,273.6458,273.4482,273.5964,8947.0
2023-06-21 12:35:00,276.76,276.92,276.7,276.91,3854.0,273.3989,273.5569,273.3396,273.547,3854.0
2023-06-21 12:40:00,276.94,276.95,276.78,276.78,2023.0,273.5767,273.5865,273.4186,273.4186,2023.0
2023-06-21 12:45:00,276.67,276.73,276.58,276.66,3656.0,273.3099,273.3692,273.221,273.3001,3656.0
2023-06-21 12:50:00,276.62,276.75,276.61,276.68,1803.0,273.2606,273.389,273.2507,273.3198,1803.0
2023-06-21 12:55:00,276.68,276.7,276.46,276.61,7349.0,273.3198,273.3396,273.1025,273.2507,7349.0
2023-06-21 13:00:00,276.6,276.6,276.34,276.56,7326.0,273.2408,273.2408,272.984,273.2013,7326.0
2023-06-21 13:05:00,276.67,276.77,276.56,276.77,4135.0,273.3099,273.4087,273.2013,273.4087,4135.0
2023-06-21 13:10:00,276.8,276.82,276.54,276.59,1651.0,273.4384,273.4581,273.1815,273.2309,1651.0
2023-06-21 13:15:00,276.53,276.76,276.52,276.68,9353.0,273.1716,273.3989,273.1618,273.3198,9353.0
2023-06-21 13:20:00,276.62,276.62,276.41,276.42,6755.0,273.2606,273.2606,273.0531,273.063,6755.0
2023-06-21 13:25:00,276.36,276.57,276.34,276.4,3032.0,273.0037,273.2112,272.984,273.0432,3032.0
2023-06-21 13:30:00,276.46,276.7,276.39,276.61,3942.0,273.1025,273.3396,273.0333,273.2507,3942.0
2023-06-21 13:35:00,276.64,276.73,276.51,276.72,1186.0,273.2803,273.3692,273.1519,273.3593,1186.0
2023-06-21 13:40:00,276.81,276.87,276.58,276.58,2378.0,273.4482,273.5075,273.221,273.221,2378.0
2023-06-21 13:45:00,276.66,276.88,276.66,276.87,2485.0,273.3001,273.5174,273.3001,273.5075,2485.0
2023-06-21 13:50:00,276.9,277.05,276.79,277.0,3209.0,273.5372,273.6853,273.4285,273.6359,3209.0
2023-06-21 13:55:00,276.96,277.19,276.88,277.16,3524.0,273.5964,273.8236,273.5174,273.794,3524.0
2023-06-21 14:00:00,277.17,277.2,277.09,277.13,3375.0,273.8039,273.8335,273.7248,273.7644,3375.0
2023-06-21 14:05:00,277.16,277.22,277.1,277.11,8320.0,273.794,273.8533,273.7347,273.7446,8320.0
2023-06-21 14:10:00,277.08,277.42,277.08,277.38,23697.0,273.715,274.0508,273.715,274.0113,23697.0
2023-06-21 14:15:00,277.48,277.7,277.46,277.7,6114.0,274.1101,274.3274,274.0904,274.3274,6114.0
2023-06-21 14:20:00,277.59,277.81,277.58,277.8,2654.0,274.2188,274.4361,274.2089,274.4262,2654.0
2023-06-21 14:25:00,277.82,277.86,277.66,277.86,2756.0,274.446,274.4855,274.2879,274.4855,2756.0
2023-06-21 14:30:00,277.91,278.12,277.9,278.06,11465.0,274.5349,274.7423,274.525,274.6831,11465.0
2023-06-21 14:35:00,277.96,277.96,277.8,277.91,8471.0,274.5843,274.5843,274.4262,274.5349,8471.0
2023-06-21 14:40:00,277.83,277.86,277.68,277.75,7392.0,274.4559,274.4855,274.3077,274.3768,7392.0
2023-06-21 14:45:00,277.73,277.73,277.59,277.59,2868.0,274.3571,274.3571,274.2188,274.2188,2868.0
2023-06-21 14:50:00,277.56,277.94,277.55,277.93,3552.0,274.1891,274.5645,274.1793,274.5546,3552.0
2023-06-21 14:55:00,277.86,277.88,277.7,277.88,1662.0,274.4855,274.5052,274.3274,274.5052,1662.0
2023-06-21 15:00:00,277.82,277.82,277.4,277.4,6910.0,274.446,274.446,274.0311,274.0311,6910.0
2023-06-21 15:05:00,277.29,277.51,277.24,277.45,6573.0,273.9224,274.1397,273.873,274.0805,6573.0
2023-06-21 15:10:00,277.59,277.72,277.51,277.65,4909.0,274.2188,274.3472,274.1397,274.278,4909.0
2023-06-21 15:15:00,277.75,277.79,277.61,277.72,3441.0,274.3768,274.4163,274.2385,274.3472,3441.0
2023-06-21 15:20:00,277.67,277.67,277.36,277.46,4441.0,274.2978,274.2978,273.9916,274.0904,4441.0
2023-06-21 15:25:00,277.39,277.43,277.29,277.37,6971.0,274.0212,274.0607,273.9224,274.0014,6971.0
2023-06-21 15:30:00,277.37,277.39,276.79,276.89,7446.0,274.0014,274.0212,273.4285,273.5273,7446.0
2023-06-21 15:35:00,276.79,276.84,276.41,276.61,10937.0,273.4285,273.4779,273.0531,273.2507,10937.0
2023-06-21 15:40:00,276.61,276.87,276.6,276.85,13175.0,273.2507,273.5075,273.2408,273.4878,13175.0
2023-06-21 15:45:00,276.81,277.01,276.77,276.97,4714.0,273.4482,273.6458,273.4087,273.6063,4714.0
2023-06-21 15:50:00,276.93,277.07,276.82,276.85,8225.0,273.5668,273.7051,273.4581,273.4878,8225.0
2023-06-21 15:55:00,276.84,276.84,276.37,276.51,14885.0,273.4779,273.4779,273.0136,273.1519,14885.0
2023-06-22 09:30:00,275.41,275.92,275.18,275.7,32738.0,272.0652,272.5691,271.838,272.3517,32738.0
2023-06-22 09:35:00,275.75,276.14,275.64,276.06,5950.0,272.4011,272.7864,272.2925,272.7074,5950.0
2023-06-22 09:40:00,275.86,276.26,275.78,276.26,8366.0,272.5098,272.9049,272.4308,272.9049,8366.0
2023-06-22 09:45:00,276.33,276.69,276.32,276.69,5342.0,272.9741,273.3297,272.9642,273.3297,5342.0
2023-06-22 09:50:00,276.66,276.89,276.54,276.89,4794.0,273.3001,273.5273,273.1815,273.5273,4794.0
2023-06-22 09:55:00,277.0,277.26,276.87,277.12,3126.0,273.6359,273.8928,273.5075,273.7545,3126.0
2023-06-22 10:00:00,277.27,277.28,276.94,277.06,5594.0,273.9027,273.9125,273.5767,273.6952,5594.0
2023-06-22 10:05:00,277.2,277.2,276.76,276.82,4274.0,273.8335,273.8335,273.3989,273.4581,4274.0
2023-06-22 10:10:00,277.0,277.67,276.99,277.67,12140.0,273.6359,274.2978,273.6261,274.2978,12140.0
2023-06-22 10:15:00,277.83,278.11,277.83,277.94,3097.0,274.4559,274.7325,274.4559,274.5645,3097.0
2023-06-22 10:20:00,277.88,277.91,277.67,277.71,9578.0,274.5052,274.5349,274.2978,274.3373,9578.0
2023-06-22 10:25:00,277.71,277.94,277.65,277.79,1459.0,274.3373,274.5645,274.278,274.4163,1459.0
2023-06-22 10:30:00,277.86,278.0,277.73,277.91,13902.0,274.4855,274.6238,274.3571,274.5349,13902.0
2023-06-22 10:35:00,277.69,277.83,277.55,277.55,1991.0,274.3176,274.4559,274.1793,274.1793,1991.0
2023-06-22 10:40:00,277.53,277.54,276.76,276.92,10914.0,274.1595,274.1694,273.3989,273.5569,10914.0
2023-06-22 10:45:00,276.89,277.18,276.73,277.18,2081.0,273.5273,273.8138,273.3692,273.8138,2081.0
2023-06-22 10:50:00,277.23,277.27,276.86,276.88,8259.0,273.8631,273.9027,273.4976,273.5174,8259.0
2023-06-22 10:55:00,276.84,277.19,276.81,277.14,6459.0,273.4779,273.8236,273.4482,273.7742,6459.0
2023-06-22 11:00:00,277.21,277.67,277.2,277.67,26932.0,273.8434,274.2978,273.8335,274.2978,26932.0
2023-06-22 11:05:00,277.97,278.13,277.84,277.85,3399.0,274.5942,274.7522,274.4657,274.4756,3399.0
2023-06-22 11:10:00,277.85,277.85,277.65,277.73,6169.0,274.4756,274.4756,274.278,274.3571,6169.0
2023-06-22 11:15:00,277.76,278.02,277.76,277.9,3947.0,274.3867,274.6435,274.3867,274.525,3947.0
2023-06-22 11:20:00,277.99,278.07,277.56,277.67,2851.0,274.6139,274.6929,274.1891,274.2978,2851.0
2023-06-22 11:25:00,277.73,277.85,277.48,277.53,3252.0,274.3571,274.4756,274.1101,274.1595,3252.0
2023-06-22 11:30:00,277.51,277.79,277.39,277.65,11535.0,274.1397,274.4163,274.0212,274.278,11535.0
2023-06-22 11:35:00,277.72,278.12,277.66,277.95,4780.0,274.3472,274.7423,274.2879,274.5744,4780.0
2023-06-22 11:40:00,278.03,278.58,278.03,278.51,19410.0,274.6534,275.1967,274.6534,275.1276,19410.0
2023-06-22 11:45:00,278.54,278.55,278.49,278.54,6358.0,275.1572,275.1671,275.1078,275.1572,6358.0
2023-06-22 11:50:00,278.53,278.61,278.28,278.3,2264.0,275.1474,275.2264,274.9004,274.9201,2264.0
2023-06-22 11:55:00,278.29,278.29,278.16,278.23,5543.0,274.9103,274.9103,274.7818,274.851,5543.0
2023-06-22 12:00:00,278.19,278.21,277.81,277.94,3633.0,274.8115,274.8312,274.4361,274.5645,3633.0
2023-06-22 12:05:00,277.84,277.88,277.73,277.74,7019.0,274.4657,274.5052,274.3571,274.3669,7019.0
2023-06-22 12:10:00,277.77,277.78,277.62,277.65,977.0,274.3966,274.4065,274.2484,274.278,977.0
2023-06-22 12:15:00,277.81,277.86,277.75,277.77,3365.0,274.4361,274.4855,274.3768,274.3966,3365.0
2023-06-22 12:20:00,277.76,278.08,277.76,277.96,2777.0,274.3867,274.7028,274.3867,274.5843,2777.0
2023-06-22 12:25:00,278.01,278.01,277.68,277.69,447.0,274.6337,274.6337,274.3077,274.3176,447.0
2023-06-22 12:30:00,277.82,278.01,277.82,278.0,2325.0,274.446,274.6337,274.446,274.6238,2325.0
2023-06-22 12:35:00,278.04,278.22,277.9,277.9,2291.0,274.6633,274.8411,274.525,274.525,2291.0
2023-06-22 12:40:00,277.92,278.03,277.89,277.89,3687.0,274.5448,274.6534,274.5151,274.5151,3687.0
2023-06-22 12:45:00,277.93,278.07,277.8,277.87,7558.0,274.5546,274.6929,274.4262,274.4954,7558.0
2023-06-22 12:50:00,277.86,277.86,277.73,277.74,4818.0,274.4855,274.4855,274.3571,274.3669,4818.0
2023-06-22 12:55:00,277.71,277.93,277.7,277.93,2362.0,274.3373,274.5546,274.3274,274.5546,2362.0
2023-06-22 13:00:00,277.79,277.79,277.21,277.21,3165.0,274.4163,274.4163,273.8434,273.8434,3165.0
2023-06-22 13:05:00,277.17,277.5,277.17,277.44,2699.0,273.8039,274.1299,273.8039,274.0706,2699.0
2023-06-22 13:10:00,277.42,277.61,277.42,277.61,1285.0,274.0508,274.2385,274.0508,274.2385,1285.0
2023-06-22 13:15:00,277.4,277.6,277.33,277.6,2150.0,274.0311,274.2286,273.9619,274.2286,2150.0
2023-06-22 13:20:00,277.56,277.65,277.47,277.62,3995.0,274.1891,274.278,274.1002,274.2484,3995.0
2023-06-22 13:25:00,277.67,277.67,277.54,277.58,2485.0,274.2978,274.2978,274.1694,274.2089,2485.0
2023-06-22 13:30:00,277.65,277.79,277.65,277.79,2653.0,274.278,274.4163,274.278,274.4163,2653.0
2023-06-22 13:35:00,277.7,277.87,277.63,277.87,2661.0,274.3274,274.4954,274.2583,274.4954,2661.0
2023-06-22 13:40:00,277.84,278.0,277.83,278.0,984.0,274.4657,274.6238,274.4559,274.6238,984.0
2023-06-22 13:45:00,277.99,278.16,277.99,278.09,1413.0,274.6139,274.7818,274.6139,274.7127,1413.0
2023-06-22 13:50:00,278.06,278.16,278.03,278.11,4195.0,274.6831,274.7818,274.6534,274.7325,4195.0
2023-06-22 13:55:00,278.13,278.28,278.13,278.28,4730.0,274.7522,274.9004,274.7522,274.9004,4730.0
2023-06-22 14:00:00,278.3,278.47,278.26,278.46,6105.0,274.9201,275.0881,274.8806,275.0782,6105.0
2023-06-22 14:05:00,278.34,278.4,278.22,278.22,2949.0,274.9597,275.0189,274.8411,274.8411,2949.0
2023-06-22 14:10:00,278.21,278.34,278.2,278.34,3559.0,274.8312,274.9597,274.8214,274.9597,3559.0
2023-06-22 14:15:00,278.34,278.39,278.19,278.2,5606.0,274.9597,275.0091,274.8115,274.8214,5606.0
2023-06-22 14:20:00,278.25,278.35,278.2,278.3,3357.0,274.8708,274.9695,274.8214,274.9201,3357.0
2023-06-22 14:25:00,278.36,278.49,278.25,278.45,3566.0,274.9794,275.1078,274.8708,275.0683,3566.0
2023-06-22 14:30:00,278.39,278.62,278.14,278.27,25884.0,275.0091,275.2363,274.7621,274.8905,25884.0
2023-06-22 14:35:00,278.32,278.5,278.25,278.46,3323.0,274.9399,275.1177,274.8708,275.0782,3323.0
2023-06-22 14:40:00,278.46,278.5,278.35,278.47,5367.0,275.0782,275.1177,274.9695,275.0881,5367.0
2023-06-22 14:45:00,278.53,278.54,278.39,278.44,8132.0,275.1474,275.1572,275.0091,275.0584,8132.0
2023-06-22 14:50:00,278.47,278.64,278.4,278.57,9083.0,275.0881,275.256,275.0189,275.1869,9083.0
2023-06-22 14:55:00,278.72,278.92,278.71,278.92,7052.0,275.335,275.5326,275.3252,275.5326,7052.0
2023-06-22 15:00:00,278.89,278.91,278.66,278.69,7768.0,275.503,275.5227,275.2758,275.3054,7768.0
2023-06-22 15:05:00,278.7,278.87,278.67,278.73,16804.0,275.3153,275.4832,275.2857,275.3449,16804.0
2023-06-22 15:10:00,278.73,278.8,278.66,278.79,4343.0,275.3449,275.4141,275.2758,275.4042,4343.0
2023-06-22 15:15:00,278.75,278.85,278.57,278.67,7598.0,275.3647,275.4635,275.1869,275.2857,7598.0
2023-06-22 15:20:00,278.68,278.7,278.41,278.48,3846.0,275.2955,275.3153,275.0288,275.098,3846.0
2023-06-22 15:25:00,278.47,278.54,278.36,278.39,7206.0,275.0881,275.1572,274.9794,275.0091,7206.0
2023-06-22 15:30:00,278.32,278.39,278.2,278.39,5993.0,274.9399,275.0091,274.8214,275.0091,5993.0
2023-06-22 15:35:00,278.37,278.7,278.35,278.69,6608.0,274.9893,275.3153,274.9695,275.3054,6608.0
2023-06-22 15:40:00,278.85,278.88,278.73,278.84,8606.0,275.4635,275.4931,275.3449,275.4536,8606.0
2023-06-22 15:45:00,278.84,278.98,278.81,278.87,7254.0,275.4536,275.5919,275.424,275.4832,7254.0
2023-06-22 15:50:00,279.0,279.18,278.83,279.18,13225.0,275.6116,275.7895,275.4437,275.7895,13225.0
2023-06-22 15:55:00,279.18,279.25,278.95,279.22,6016.0,275.7895,275.8586,275.5623,275.829,6016.0
2023-06-23 09:30:00,275.94,276.47,275.76,276.47,24969.0,272.9949,273.5193,272.8169,273.5193,24969.0
2023-06-23 09:35:00,276.62,276.63,276.27,276.27,2381.0,273.6677,273.6776,273.3214,273.3214,2381.0
2023-06-23 09:40:00,276.11,276.21,275.63,275.79,4889.0,273.1631,273.262,272.6882,272.8465,4889.0
2023-06-23 09:45:00,275.92,275.99,275.29,275.35,4087.0,272.9751,273.0444,272.3519,272.4112,4087.0
2023-06-23 09:50:00,275.37,275.73,275.2,275.67,2460.0,272.431,272.7872,272.2628,272.7278,2460.0
2023-06-23 09:55:00,275.76,276.03,275.52,275.97,5707.0,272.8169,273.084,272.5794,273.0246,5707.0
2023-06-23 10:00:00,275.55,275.92,275.55,275.91,1483.0,272.6091,272.9751,272.6091,272.9652,1483.0
2023-06-23 10:05:00,275.83,276.25,275.71,276.25,8892.0,272.8861,273.3016,272.7674,273.3016,8892.0
2023-06-23 10:10:00,276.34,276.53,276.34,276.41,4695.0,273.3907,273.5786,273.3907,273.4599,4695.0
2023-06-23 10:15:00,276.2,276.45,276.2,276.45,2577.0,273.2522,273.4995,273.2522,273.4995,2577.0
2023-06-23 10:20:00,276.59,276.61,276.09,276.13,1907.0,273.638,273.6578,273.1433,273.1829,1907.0
2023-06-23 10:25:00,276.33,276.42,275.97,276.24,4321.0,273.3808,273.4698,273.0246,273.2917,4321.0
2023-06-23 10:30:00,276.38,276.59,276.29,276.37,5993.0,273.4302,273.638,273.3412,273.4203,5993.0
2023-06-23 10:35:00,276.36,276.72,276.31,276.72,2567.0,273.4104,273.7666,273.361,273.7666,2567.0
2023-06-23 10:40:00,276.78,276.85,276.55,276.85,3318.0,273.826,273.8952,273.5984,273.8952,3318.0
2023-06-23 10:45:00,276.66,276.76,276.36,276.52,4342.0,273.7072,273.8062,273.4104,273.5687,4342.0
2023-06-23 10:50:00,276.5,276.53,276.06,276.17,4886.0,273.549,273.5786,273.1136,273.2225,4886.0
2023-06-23 10:55:00,276.26,276.33,275.96,276.33,4036.0,273.3115,273.3808,273.0147,273.3808,4036.0
2023-06-23 11:00:00,276.3,276.43,276.23,276.39,1504.0,273.3511,273.4797,273.2818,273.4401,1504.0
2023-06-23 11:05:00,276.42,276.52,276.35,276.44,9111.0,273.4698,273.5687,273.4006,273.4896,9111.0
2023-06-23 11:10:00,276.48,276.5,276.22,276.38,6646.0,273.5292,273.549,273.2719,273.4302,6646.0
2023-06-23 11:15:00,276.18,276.35,276.17,276.24,1620.0,273.2324,273.4006,273.2225,273.2917,1620.0
2023-06-23 11:20:00,276.16,276.25,275.97,276.17,6859.0,273.2126,273.3016,273.0246,273.2225,6859.0
2023-06-23 11:25:00,276.1,276.12,275.85,276.01,2414.0,273.1532,273.173,272.9059,273.0642,2414.0
2023-06-23 11:30:00,275.95,276.13,275.93,275.99,4824.0,273.0048,273.1829,272.985,273.0444,4824.0
2023-06-23 11:35:00,276.18,276.45,276.16,276.4,1139.0,273.2324,273.4995,273.2126,273.45,1139.0
2023-06-23 11:40:00,276.37,276.75,276.36,276.6,2924.0,273.4203,273.7963,273.4104,273.6479,2924.0
2023-06-23 11:45:00,276.75,276.83,276.65,276.83,2352.0,273.7963,273.8754,273.6974,273.8754,2352.0
2023-06-23 11:50:00,276.76,276.77,276.64,276.69,1043.0,273.8062,273.8161,273.6875,273.7369,1043.0
2023-06-23 11:55:00,276.64,276.72,276.62,276.69,3735.0,273.6875,273.7666,273.6677,273.7369,3735.0
2023-06-23 12:00:00,276.74,276.98,276.72,276.96,5648.0,273.7864,274.0238,273.7666,274.004,5648.0
2023-06-23 12:05:00,276.74,276.86,276.69,276.86,6272.0,273.7864,273.9051,273.7369,273.9051,6272.0
2023-06-23 12:10:00,276.91,277.04,276.74,276.98,5095.0,273.9546,274.0832,273.7864,274.0238,5095.0
2023-06-23 12:15:00,277.13,277.43,277.13,277.43,3810.0,274.1722,274.469,274.1722,274.469,3810.0
2023-06-23 12:20:00,277.35,277.42,277.31,277.32,3235.0,274.3899,274.4591,274.3503,274.3602,3235.0
2023-06-23 12:25:00,277.36,277.5,277.3,277.5,2869.0,274.3998,274.5383,274.3404,274.5383,2869.0
2023-06-23 12:30:00,277.51,277.74,277.49,277.49,4971.0,274.5482,274.7757,274.5284,274.5284,4971.0
2023-06-23 12:35:00,277.44,277.55,277.4,277.55,22055.0,274.4789,274.5877,274.4393,274.5877,22055.0
2023-06-23 12:40:00,277.51,277.66,277.5,277.63,9453.0,274.5482,274.6966,274.5383,274.6669,9453.0
2023-06-23 12:45:00,277.55,277.67,277.49,277.67,1888.0,274.5877,274.7065,274.5284,274.7065,1888.0
2023-06-23 12:50:00,277.55,277.62,277.4,277.41,1212.0,274.5877,274.657,274.4393,274.4492,1212.0
2023-06-23 12:55:00,277.42,277.67,277.41,277.64,3233.0,274.4591,274.7065,274.4492,274.6768,3233.0
2023-06-23 13:00:00,277.66,277.77,277.48,277.55,21394.0,274.6966,274.8054,274.5185,274.5877,21394.0
2023-06-23 13:05:00,277.52,277.82,277.5,277.78,1125.0,274.5581,274.8549,274.5383,274.8153,1125.0
2023-06-23 13:10:00,277.84,277.94,277.78,277.93,1608.0,274.8747,274.9736,274.8153,274.9637,1608.0
2023-06-23 13:15:00,277.88,278.04,277.86,277.97,5403.0,274.9142,275.0725,274.8944,275.0033,5403.0
2023-06-23 13:20:00,278.0,278.1,277.94,278.0,4152.0,275.0329,275.1319,274.9736,275.0329,4152.0
2023-06-23 13:25:00,278.03,278.03,277.85,277.86,1675.0,275.0626,275.0626,274.8845,274.8944,1675.0
2023-06-23 13:30:00,277.99,278.09,277.91,277.92,3629.0,275.0231,275.122,274.9439,274.9538,3629.0
2023-06-23 13:35:00,277.99,278.04,277.88,278.04,2545.0,275.0231,275.0725,274.9142,275.0725,2545.0
2023-06-23 13:40:00,278.04,278.04,277.8,277.81,1451.0,275.0725,275.0725,274.8351,274.845,1451.0
2023-06-23 13:45:00,277.74,277.84,277.68,277.74,7611.0,274.7757,274.8747,274.7164,274.7757,7611.0
2023-06-23 13:50:00,277.72,277.89,277.72,277.76,2009.0,274.7559,274.9241,274.7559,274.7955,2009.0
2023-06-23 13:55:00,277.75,277.87,277.7,277.71,3371.0,274.7856,274.9043,274.7361,274.746,3371.0
2023-06-23 14:00:00,277.76,277.76,277.61,277.64,3165.0,274.7955,274.7955,274.6471,274.6768,3165.0
2023-06-23 14:05:00,277.58,277.58,277.44,277.48,1150.0,274.6174,274.6174,274.4789,274.5185,1150.0
2023-06-23 14:10:00,277.45,277.45,277.28,277.38,11784.0,274.4888,274.4888,274.3206,274.4196,11784.0
2023-06-23 14:15:00,277.47,277.48,277.37,277.38,1879.0,274.5086,274.5185,274.4097,274.4196,1879.0
2023-06-23 14:20:00,277.46,277.63,277.41,277.63,8970.0,274.4987,274.6669,274.4492,274.6669,8970.0
2023-06-23 14:25:00,277.6,277.6,277.32,277.43,2208.0,274.6372,274.6372,274.3602,274.469,2208.0
2023-06-23 14:30:00,277.34,277.37,277.24,277.3,9979.0,274.38,274.4097,274.2811,274.3404,9979.0
2023-06-23 14:35:00,277.36,277.41,277.01,277.04,3182.0,274.3998,274.4492,274.0535,274.0832,3182.0
2023-06-23 14:40:00,277.0,277.02,276.82,276.82,1687.0,274.0436,274.0634,273.8655,273.8655,1687.0
2023-06-23 14:45:00,276.78,276.79,276.53,276.71,7859.0,273.826,273.8359,273.5786,273.7567,7859.0
2023-06-23 14:50:00,276.61,276.77,276.61,276.72,3869.0,273.6578,273.8161,273.6578,273.7666,3869.0
2023-06-23 14:55:00,276.64,276.82,276.59,276.66,5667.0,273.6875,273.8655,273.638,273.7072,5667.0
2023-06-23 15:00:00,276.6,276.62,276.27,276.54,6455.0,273.6479,273.6677,273.3214,273.5885,6455.0
2023-06-23 15:05:00,276.44,276.72,276.44,276.72,2482.0,273.4896,273.7666,273.4896,273.7666,2482.0
2023-06-23 15:10:00,276.72,276.93,276.71,276.85,4454.0,273.7666,273.9744,273.7567,273.8952,4454.0
2023-06-23 15:15:00,276.79,277.07,276.77,277.07,3059.0,273.8359,274.1129,273.8161,274.1129,3059.0
2023-06-23 15:20:00,277.07,277.11,276.64,276.73,30918.0,274.1129,274.1524,273.6875,273.7765,30918.0
2023-06-23 15:25:00,276.67,276.78,276.63,276.73,9468.0,273.7171,273.826,273.6776,273.7765,9468.0
2023-06-23 15:30:00,276.79,276.88,276.64,276.71,4279.0,273.8359,273.9249,273.6875,273.7567,4279.0
2023-06-23 15:35:00,276.8,276.97,276.78,276.86,14916.0,273.8458,274.0139,273.826,273.9051,14916.0
2023-06-23 15:40:00,276.88,277.01,276.67,277.01,7958.0,273.9249,274.0535,273.7171,274.0535,7958.0
2023-06-23 15:45:00,277.05,277.05,276.87,276.91,20732.0,274.0931,274.0931,273.915,273.9546,20732.0
2023-06-23 15:50:00,276.67,277.09,276.47,276.82,10192.0,273.7171,274.1327,273.5193,273.8655,10192.0
2023-06-23 15:55:00,276.89,277.04,276.53,276.58,7099.0,273.9348,274.0832,273.5786,273.6281,7099.0
2023-06-26 09:30:00,276.09,276.63,276.05,276.63,44667.0,273.1433,273.6776,273.1038,273.6776,44667.0
2023-06-26 09:35:00,276.78,277.01,276.55,276.97,2944.0,273.826,274.0535,273.5984,274.0139,2944.0
2023-06-26 09:40:00,277.01,277.19,276.87,277.13,4005.0,274.0535,274.2316,273.915,274.1722,4005.0
2023-06-26 09:45:00,277.16,277.45,277.15,277.29,8425.0,274.2019,274.4888,274.192,274.3305,8425.0
2023-06-26 09:50:00,277.17,277.9,277.12,277.71,9481.0,274.2118,274.934,274.1623,274.746,9481.0
2023-06-26 09:55:00,277.76,277.92,277.72,277.91,3513.0,274.7955,274.9538,274.7559,274.9439,3513.0
2023-06-26 10:00:00,277.84,278.08,277.67,277.81,10895.0,274.8747,275.1121,274.7065,274.845,10895.0
2023-06-26 10:05:00,277.85,278.1,277.84,277.88,4235.0,274.8845,275.1319,274.8747,274.9142,4235.0
2023-06-26 10:10:00,277.78,277.86,277.49,277.85,4575.0,274.8153,274.8944,274.5284,274.8845,4575.0
2023-06-26 10:15:00,277.93,277.97,277.65,277.65,1692.0,274.9637,275.0033,274.6867,274.6867,1692.0
2023-06-26 10:20:00,277.57,277.63,277.38,277.54,5375.0,274.6075,274.6669,274.4196,274.5779,5375.0
2023-06-26 10:25:00,277.62,277.74,277.35,277.63,3242.0,274.657,274.7757,274.3899,274.6669,3242.0
2023-06-26 10:30:00,277.59,277.69,276.92,277.08,4481.0,274.6273,274.7263,273.9645,274.1228,4481.0
2023-06-26 10:35:00,277.06,277.12,276.7,276.73,11673.0,274.103,274.1623,273.7468,273.7765,11673.0
2023-06-26 10:40:00,276.57,276.6,276.3,276.55,10754.0,273.6182,273.6479,273.3511,273.5984,10754.0
2023-06-26 10:45:00,276.67,277.02,276.67,277.02,1493.0,273.7171,274.0634,273.7171,274.0634,1493.0
2023-06-26 10:50:00,277.17,277.38,277.0,277.09,8543.0,274.2118,274.4196,274.0436,274.1327,8543.0
2023-06-26 10:55:00,277.09,277.18,276.8,277.01,3395.0,274.1327,274.2217,273.8458,274.0535,3395.0
2023-06-26 11:00:00,277.09,277.1,276.51,276.51,4850.0,274.1327,274.1425,273.5588,273.5588,4850.0
2023-06-26 11:05:00,276.41,276.41,276.03,276.19,3341.0,273.4599,273.4599,273.084,273.2423,3341.0
2023-06-26 11:10:00,276.26,276.3,276.06,276.2,5585.0,273.3115,273.3511,273.1136,273.2522,5585.0
2023-06-26 11:15:00,276.11,276.19,275.61,275.73,3415.0,273.1631,273.2423,272.6685,272.7872,3415.0
2023-06-26 11:20:00,275.66,275.79,275.48,275.57,6315.0,272.7179,272.8465,272.5398,272.6289,6315.0
2023-06-26 11:25:00,275.62,275.87,275.62,275.78,1870.0,272.6783,272.9257,272.6783,272.8366,1870.0
2023-06-26 11:30:00,275.69,276.15,275.69,276.15,5210.0,272.7476,273.2027,272.7476,273.2027,5210.0
2023-06-26 11:35:00,276.03,276.08,275.91,275.98,3606.0,273.084,273.1334,272.9652,273.0345,3606.0
2023-06-26 11:40:00,276.02,276.03,275.49,275.49,9548.0,273.0741,273.084,272.5497,272.5497,9548.0
2023-06-26 11:45:00,275.57,275.78,275.57,275.68,2548.0,272.6289,272.8366,272.6289,272.7377,2548.0
2023-06-26 11:50:00,275.78,275.9,275.74,275.85,2930.0,272.8366,272.9554,272.7971,272.9059,2930.0
2023-06-26 11:55:00,275.9,275.92,275.69,275.86,5093.0,272.9554,272.9751,272.7476,272.9158,5093.0
2023-06-26 12:00:00,275.82,275.86,275.45,275.65,4707.0,272.8762,272.9158,272.5102,272.708,4707.0
2023-06-26 12:05:00,275.52,275.52,274.67,274.69,7576.0,272.5794,272.5794,271.7385,271.7583,7576.0
2023-06-26 12:10:00,274.58,274.67,274.43,274.64,4704.0,271.6494,271.7385,271.501,271.7088,4704.0
2023-06-26 12:15:00,274.6,274.93,274.59,274.72,3954.0,271.6692,271.9957,271.6593,271.788,3954.0
2023-06-26 12:20:00,274.52,274.8,274.51,274.72,4549.0,271.5901,271.8671,271.5802,271.788,4549.0
2023-06-26 12:25:00,274.7,274.7,274.45,274.49,7292.0,271.7682,271.7682,271.5208,271.5604,7292.0
2023-06-26 12:30:00,274.33,274.54,274.33,274.34,3617.0,271.4021,271.6099,271.4021,271.412,3617.0
2023-06-26 12:35:00,274.56,274.57,274.14,274.18,4961.0,271.6297,271.6396,271.2141,271.2537,4961.0
2023-06-26 12:40:00,274.28,274.28,273.79,273.91,4579.0,271.3526,271.3526,270.8679,270.9866,4579.0
2023-06-26 12:45:00,273.98,274.21,273.82,274.0,6326.0,271.0558,271.2834,270.8976,271.0756,6326.0
2023-06-26 12:50:00,274.16,274.22,274.04,274.21,1559.0,271.2339,271.2933,271.1152,271.2834,1559.0
2023-06-26 12:55:00,274.26,274.55,274.17,274.49,8548.0,271.3329,271.6198,271.2438,271.5604,8548.0
2023-06-26 13:00:00,274.56,274.57,274.41,274.41,923.0,271.6297,271.6396,271.4813,271.4813,923.0
2023-06-26 13:05:00,274.41,274.5,274.33,274.44,1421.0,271.4813,271.5703,271.4021,271.5109,1421.0
2023-06-26 13:10:00,274.36,274.48,274.07,274.15,49086.0,271.4318,271.5505,271.1449,271.224,49086.0
2023-06-26 13:15:00,274.28,274.5,274.27,274.33,6303.0,271.3526,271.5703,271.3428,271.4021,6303.0
2023-06-26 13:20:00,274.25,274.51,274.25,274.4,4804.0,271.323,271.5802,271.323,271.4714,4804.0
2023-06-26 13:25:00,274.26,274.7,274.22,274.7,5130.0,271.3329,271.7682,271.2933,271.7682,5130.0
2023-06-26 13:30:00,274.69,274.7,274.53,274.62,3281.0,271.7583,271.7682,271.6,271.689,3281.0
2023-06-26 13:35:00,274.52,274.53,274.42,274.52,1380.0,271.5901,271.6,271.4912,271.5901,1380.0
2023-06-26 13:40:00,274.65,274.67,274.39,274.39,3023.0,271.7187,271.7385,271.4615,271.4615,3023.0
2023-06-26 13:45:00,274.48,274.58,274.48,274.56,1336.0,271.5505,271.6494,271.5505,271.6297,1336.0
2023-06-26 13:50:00,274.45,274.51,274.32,274.44,2856.0,271.5208,271.5802,271.3922,271.5109,2856.0
2023-06-26 13:55:00,274.39,274.51,274.31,274.39,2035.0,271.4615,271.5802,271.3823,271.4615,2035.0
2023-06-26 14:00:00,274.38,274.52,274.25,274.44,5191.0,271.4516,271.5901,271.323,271.5109,5191.0
2023-06-26 14:05:00,274.32,274.44,274.25,274.42,4204.0,271.3922,271.5109,271.323,271.4912,4204.0
2023-06-26 14:10:00,274.37,274.57,274.37,274.55,2265.0,271.4417,271.6396,271.4417,271.6198,2265.0
2023-06-26 14:15:00,274.43,274.49,274.4,274.43,7879.0,271.501,271.5604,271.4714,271.501,7879.0
2023-06-26 14:20:00,274.38,274.51,274.21,274.21,5899.0,271.4516,271.5802,271.2834,271.2834,5899.0
2023-06-26 14:25:00,274.21,274.47,274.2,274.45,5169.0,271.2834,271.5406,271.2735,271.5208,5169.0
2023-06-26 14:30:00,274.53,274.81,274.51,274.81,10640.0,271.6,271.877,271.5802,271.877,10640.0
2023-06-26 14:35:00,274.72,274.97,274.7,274.96,60208.0,271.788,272.0353,271.7682,272.0254,60208.0
2023-06-26 14:40:00,275.02,275.1,274.88,274.95,3749.0,272.0847,272.1639,271.9462,272.0155,3749.0
2023-06-26 14:45:00,274.97,275.02,274.84,274.94,6097.0,272.0353,272.0847,271.9067,272.0056,6097.0
2023-06-26 14:50:00,275.0,275.05,274.87,274.91,3345.0,272.065,272.1144,271.9363,271.9759,3345.0
2023-06-26 14:55:00,274.88,274.95,274.72,274.83,2522.0,271.9462,272.0155,271.788,271.8968,2522.0
2023-06-26 15:00:00,274.89,274.99,274.79,274.82,4143.0,271.9561,272.0551,271.8572,271.8869,4143.0
2023-06-26 15:05:00,274.94,275.0,274.86,275.0,8024.0,272.0056,272.065,271.9265,272.065,8024.0
2023-06-26 15:10:00,274.96,275.01,274.85,274.98,3823.0,272.0254,272.0749,271.9166,272.0452,3823.0
2023-06-26 15:15:00,274.98,274.98,274.8,274.85,6104.0,272.0452,272.0452,271.8671,271.9166,6104.0
2023-06-26 15:20:00,274.89,274.89,274.52,274.6,32242.0,271.9561,271.9561,271.5901,271.6692,32242.0
2023-06-26 15:25:00,274.63,274.7,274.56,274.66,3798.0,271.6989,271.7682,271.6297,271.7286,3798.0
2023-06-26 15:30:00,274.66,274.8,274.57,274.79,17847.0,271.7286,271.8671,271.6396,271.8572,17847.0
2023-06-26 15:35:00,274.75,274.84,274.72,274.8,3177.0,271.8176,271.9067,271.788,271.8671,3177.0
2023-06-26 15:40:00,274.74,274.75,274.38,274.38,5438.0,271.8077,271.8176,271.4516,271.4516,5438.0
2023-06-26 15:45:00,274.35,274.36,273.85,273.92,14702.0,271.4219,271.4318,270.9272,270.9965,14702.0
2023-06-26 15:50:00,274.1,274.16,273.88,273.96,16241.0,271.1746,271.2339,270.9569,271.0361,16241.0
2023-06-26 15:55:00,273.97,273.97,273.47,273.51,7623.0,271.046,271.046,270.5513,270.5909,7623.0
2023-06-27 09:30:00,274.82,275.27,274.67,274.96,54140.0,271.8869,272.3321,271.7385,272.0254,54140.0
2023-06-27 09:35:00,275.42,275.69,275.27,275.4,9830.0,272.4805,272.7476,272.3321,272.4607,9830.0
2023-06-27 09:40:00,275.3,275.51,275.0,275.21,4008.0,272.3618,272.5695,272.065,272.2727,4008.0
2023-06-27 09:45:00,275.27,275.41,275.01,275.25,4050.0,272.3321,272.4706,272.0749,272.3123,4050.0
2023-06-27 09:50:00,275.22,275.75,275.22,275.6,5489.0,272.2826,272.807,272.2826,272.6586,5489.0
2023-06-27 09:55:00,275.51,275.55,275.3,275.52,4793.0,272.5695,272.6091,272.3618,272.5794,4793.0
2023-06-27 10:00:00,275.47,275.63,275.17,275.56,12858.0,272.5299,272.6882,272.2331,272.619,12858.0
2023-06-27 10:05:00,275.4,275.41,274.89,274.94,2334.0,272.4607,272.4706,271.9561,272.0056,2334.0
2023-06-27 10:10:00,274.95,274.95,274.37,274.78,3949.0,272.0155,272.0155,271.4417,271.8473,3949.0
2023-06-27 10:15:00,274.77,274.97,274.77,274.91,3771.0,271.8374,272.0353,271.8374,271.9759,3771.0
2023-06-27 10:20:00,274.86,274.97,274.69,274.97,1731.0,271.9265,272.0353,271.7583,272.0353,1731.0
2023-06-27 10:25:00,275.06,275.4,274.95,275.14,26147.0,272.1243,272.4607,272.0155,272.2035,26147.0
2023-06-27 10:30:00,275.07,275.19,274.83,275.06,21957.0,272.1342,272.2529,271.8968,272.1243,21957.0
2023-06-27 10:35:00,274.98,275.24,274.98,275.21,6974.0,272.0452,272.3024,272.0452,272.2727,6974.0
2023-06-27 10:40:00,275.19,275.26,274.9,274.91,2665.0,272.2529,272.3222,271.966,271.9759,2665.0
2023-06-27 10:45:00,274.98,275.12,274.72,275.06,19433.0,272.0452,272.1837,271.788,272.1243,19433.0
2023-06-27 10:50:00,275.05,275.37,275.05,275.16,20177.0,272.1144,272.431,272.1144,272.2233,20177.0
2023-06-27 10:55:00,275.1,275.18,274.97,275.13,6433.0,272.1639,272.243,272.0353,272.1936,6433.0
2023-06-27 11:00:00,275.28,275.28,274.82,274.82,2226.0,272.342,272.342,271.8869,271.8869,2226.0
2023-06-27 11:05:00,274.66,274.77,274.61,274.73,4955.0,271.7286,271.8374,271.6791,271.7978,4955.0
2023-06-27 11:10:00,274.65,274.86,274.53,274.85,2450.0,271.7187,271.9265,271.6,271.9166,2450.0
2023-06-27 11:15:00,274.92,275.07,274.88,275.05,2517.0,271.9858,272.1342,271.9462,272.1144,2517.0
2023-06-27 11:20:00,275.25,275.43,275.2,275.38,4650.0,272.3123,272.4904,272.2628,272.4409,4650.0
2023-06-27 11:25:00,275.4,275.83,275.33,275.83,1822.0,272.4607,272.8861,272.3914,272.8861,1822.0
2023-06-27 11:30:00,275.91,276.0,275.83,275.85,2891.0,272.9652,273.0543,272.8861,272.9059,2891.0
2023-06-27 11:35:00,275.9,276.09,275.76,276.05,3069.0,272.9554,273.1433,272.8169,273.1038,3069.0
2023-06-27 11:40:00,276.03,276.17,275.99,276.17,4473.0,273.084,273.2225,273.0444,273.2225,4473.0
2023-06-27 11:45:00,276.09,276.16,275.96,275.96,3683.0,273.1433,273.2126,273.0147,273.0147,3683.0
2023-06-27 11:50:00,276.0,276.3,275.99,276.29,8379.0,273.0543,273.3511,273.0444,273.3412,8379.0
2023-06-27 11:55:00,276.26,276.33,276.14,276.26,5117.0,273.3115,273.3808,273.1928,273.3115,5117.0
2023-06-27 12:00:00,276.25,276.38,276.14,276.38,21769.0,273.3016,273.4302,273.1928,273.4302,21769.0
2023-06-27 12:05:00,276.35,276.43,276.21,276.23,6233.0,273.4006,273.4797,273.262,273.2818,6233.0
2023-06-27 12:10:00,276.19,276.32,276.13,276.25,39695.0,273.2423,273.3709,273.1829,273.3016,39695.0
2023-06-27 12:15:00,276.31,276.42,276.13,276.14,9679.0,273.361,273.4698,273.1829,273.1928,9679.0
2023-06-27 12:20:00,276.25,276.41,276.16,276.41,1793.0,273.3016,273.4599,273.2126,273.4599,1793.0
2023-06-27 12:25:00,276.36,276.59,276.36,276.58,4761.0,273.4104,273.638,273.4104,273.6281,4761.0
2023-06-27 12:30:00,276.56,276.64,276.5,276.58,17432.0,273.6083,273.6875,273.549,273.6281,17432.0
2023-06-27 12:35:00,276.57,276.74,276.52,276.74,4920.0,273.6182,273.7864,273.5687,273.7864,4920.0
2023-06-27 12:40:00,276.73,276.96,276.73,276.96,1204.0,273.7765,274.004,273.7765,274.004,1204.0
2023-06-27 12:45:00,277.0,277.12,277.0,277.12,1708.0,274.0436,274.1623,274.0436,274.1623,1708.0
2023-06-27 12:50:00,277.04,277.15,277.02,277.02,2804.0,274.0832,274.192,274.0634,274.0634,2804.0
2023-06-27 12:55:00,277.09,277.09,276.89,276.93,1039.0,274.1327,274.1327,273.9348,273.9744,1039.0
2023-06-27 13:00:00,276.89,276.89,276.79,276.79,1792.0,273.9348,273.9348,273.8359,273.8359,1792.0
2023-06-27 13:05:00,276.84,276.85,276.69,276.77,3077.0,273.8853,273.8952,273.7369,273.8161,3077.0
2023-06-27 13:10:00,276.74,276.91,276.73,276.79,4070.0,273.7864,273.9546,273.7765,273.8359,4070.0
2023-06-27 13:15:00,276.79,277.16,276.79,277.16,6066.0,273.8359,274.2019,273.8359,274.2019,6066.0
2023-06-27 13:20:00,277.22,277.35,277.1,277.33,2530.0,274.2613,274.3899,274.1425,274.3701,2530.0
2023-06-27 13:25:00,277.33,277.39,277.19,277.22,2491.0,274.3701,274.4295,274.2316,274.2613,2491.0
2023-06-27 13:30:00,277.31,277.52,277.31,277.5,7515.0,274.3503,274.5581,274.3503,274.5383,7515.0
2023-06-27 13:35:00,277.45,277.54,277.45,277.5,1677.0,274.4888,274.5779,274.4888,274.5383,1677.0
2023-06-27 13:40:00,277.54,277.7,277.54,277.57,4134.0,274.5779,274.7361,274.5779,274.6075,4134.0
2023-06-27 13:45:00,277.59,277.82,277.59,277.82,4524.0,274.6273,274.8549,274.6273,274.8549,4524.0
2023-06-27 13:50:00,277.79,277.94,277.79,277.91,2356.0,274.8252,274.9736,274.8252,274.9439,2356.0
2023-06-27 13:55:00,277.87,278.0,277.73,278.0,2707.0,274.9043,275.0329,274.7658,275.0329,2707.0
2023-06-27 14:00:00,277.95,278.0,277.89,277.95,3385.0,274.9835,275.0329,274.9241,274.9835,3385.0
2023-06-27 14:05:00,277.89,277.96,277.75,277.75,4743.0,274.9241,274.9934,274.7856,274.7856,4743.0
2023-06-27 14:10:00,278.0,278.08,277.97,278.03,2503.0,275.0329,275.1121,275.0033,275.0626,2503.0
2023-06-27 14:15:00,278.11,278.14,277.98,278.14,17333.0,275.1418,275.1714,275.0132,275.1714,17333.0
2023-06-27 14:20:00,278.16,278.18,278.01,278.08,9493.0,275.1912,275.211,275.0428,275.1121,9493.0
2023-06-27 14:25:00,278.03,278.14,277.98,278.11,7683.0,275.0626,275.1714,275.0132,275.1418,7683.0
2023-06-27 14:30:00,278.1,278.23,278.05,278.12,3815.0,275.1319,275.2605,275.0824,275.1517,3815.0
2023-06-27 14:35:00,278.21,278.28,277.98,277.99,2634.0,275.2407,275.31,275.0132,275.0231,2634.0
2023-06-27 14:40:00,277.96,277.98,277.83,277.95,4713.0,274.9934,275.0132,274.8648,274.9835,4713.0
2023-06-27 14:45:00,277.87,278.09,277.79,278.09,4656.0,274.9043,275.122,274.8252,275.122,4656.0
2023-06-27 14:50:00,278.02,278.23,278.01,278.16,8854.0,275.0527,275.2605,275.0428,275.1912,8854.0
2023-06-27 14:55:00,278.12,278.15,277.84,277.85,3674.0,275.1517,275.1813,274.8747,274.8845,3674.0
2023-06-27 15:00:00,277.89,278.08,277.89,277.98,6639.0,274.9241,275.1121,274.9241,275.0132,6639.0
2023-06-27 15:05:00,278.06,278.19,278.01,278.12,6451.0,275.0923,275.2209,275.0428,275.1517,6451.0
2023-06-27 15:10:00,278.13,278.24,278.02,278.24,3989.0,275.1616,275.2704,275.0527,275.2704,3989.0
2023-06-27 15:15:00,278.24,278.24,278.05,278.08,5779.0,275.2704,275.2704,275.0824,275.1121,5779.0
2023-06-27 15:20:00,278.12,278.14,278.0,278.14,4448.0,275.1517,275.1714,275.0329,275.1714,4448.0
2023-06-27 15:25:00,278.13,278.4,278.08,278.39,5611.0,275.1616,275.4287,275.1121,275.4188,5611.0
2023-06-27 15:30:00,278.32,278.36,278.03,278.09,7339.0,275.3495,275.3891,275.0626,275.122,7339.0
2023-06-27 15:35:00,278.04,278.11,277.99,278.07,3620.0,275.0725,275.1418,275.0231,275.1022,3620.0
2023-06-27 15:40:00,278.09,278.17,278.03,278.14,5603.0,275.122,275.2011,275.0626,275.1714,5603.0
2023-06-27 15:45:00,278.24,278.27,278.07,278.24,3459.0,275.2704,275.3001,275.1022,275.2704,3459.0
2023-06-27 15:50:00,278.16,278.16,277.81,277.95,11307.0,275.1912,275.1912,274.845,274.9835,11307.0
2023-06-27 15:55:00,277.96,277.96,277.7,277.92,7838.0,274.9934,274.9934,274.7361,274.9538,7838.0
2023-06-28 09:30:00,276.93,277.36,276.54,277.36,60827.0,273.9744,274.3998,273.5885,274.3998,60827.0
2023-06-28 09:35:00,277.3,277.86,277.3,277.74,6362.0,274.3404,274.8944,274.3404,274.7757,6362.0
2023-06-28 09:40:00,277.67,278.11,277.63,277.63,7369.0,274.7065,275.1418,274.6669,274.6669,7369.0
2023-06-28 09:45:00,277.56,277.79,277.19,277.68,7596.0,274.5976,274.8252,274.2316,274.7164,7596.0
2023-06-28 09:50:00,277.57,277.85,277.54,277.57,10670.0,274.6075,274.8845,274.5779,274.6075,10670.0
2023-06-28 09:55:00,277.68,278.21,277.54,278.06,4659.0,274.7164,275.2407,274.5779,275.0923,4659.0
2023-06-28 10:00:00,277.99,278.05,277.63,277.63,2864.0,275.0231,275.0824,274.6669,274.6669,2864.0
2023-06-28 10:05:00,277.67,277.79,277.58,277.61,2088.0,274.7065,274.8252,274.6174,274.6471,2088.0
2023-06-28 10:10:00,277.66,277.73,277.35,277.38,7260.0,274.6966,274.7658,274.3899,274.4196,7260.0
2023-06-28 10:15:00,277.62,278.4,277.61,278.4,4035.0,274.657,275.4287,274.6471,275.4287,4035.0
2023-06-28 10:20:00,278.4,278.62,278.2,278.21,3061.0,275.4287,275.6463,275.2308,275.2407,3061.0
2023-06-28 10:25:00,278.23,278.73,278.21,278.73,1159.0,275.2605,275.7552,275.2407,275.7552,1159.0
2023-06-28 10:30:00,278.79,279.09,278.68,278.97,4694.0,275.8145,276.1113,275.7057,275.9926,4694.0
2023-06-28 10:35:00,279.0,279.43,279.0,279.32,4487.0,276.0223,276.4477,276.0223,276.3389,4487.0
2023-06-28 10:40:00,279.41,279.48,279.27,279.31,14073.0,276.4279,276.4971,276.2894,276.329,14073.0
2023-06-28 10:45:00,279.31,279.57,279.31,279.57,10358.0,276.329,276.5862,276.329,276.5862,10358.0
2023-06-28 10:50:00,279.57,279.65,279.37,279.5,8242.0,276.5862,276.6653,276.3883,276.5169,8242.0
2023-06-28 10:55:00,279.51,279.53,279.1,279.1,5953.0,276.5268,276.5466,276.1212,276.1212,5953.0
2023-06-28 11:00:00,279.22,279.32,279.22,279.31,3846.0,276.2399,276.3389,276.2399,276.329,3846.0
2023-06-28 11:05:00,279.33,279.41,279.18,279.39,4167.0,276.3487,276.4279,276.2003,276.4081,4167.0
2023-06-28 11:10:00,279.36,279.36,278.6,278.65,4630.0,276.3784,276.3784,275.6265,275.676,4630.0
2023-06-28 11:15:00,278.67,279.12,278.55,279.12,10771.0,275.6958,276.141,275.5771,276.141,10771.0
2023-06-28 11:20:00,279.02,279.03,278.52,278.53,3461.0,276.0421,276.052,275.5474,275.5573,3461.0
2023-06-28 11:25:00,278.39,278.7,278.26,278.65,2812.0,275.4188,275.7255,275.2902,275.676,2812.0
2023-06-28 11:30:00,278.67,279.04,278.66,279.04,7878.0,275.6958,276.0618,275.6859,276.0618,7878.0
2023-06-28 11:35:00,279.07,279.34,279.01,279.25,4055.0,276.0915,276.3586,276.0322,276.2696,4055.0
2023-06-28 11:40:00,279.34,279.36,279.17,279.31,3416.0,276.3586,276.3784,276.1905,276.329,3416.0
2023-06-28 11:45:00,279.33,279.33,279.07,279.09,3656.0,276.3487,276.3487,276.0915,276.1113,3656.0
2023-06-28 11:50:00,279.07,279.2,279.04,279.18,2336.0,276.0915,276.2201,276.0618,276.2003,2336.0
2023-06-28 11:55:00,279.17,279.29,279.09,279.29,7630.0,276.1905,276.3092,276.1113,276.3092,7630.0
2023-06-28 12:00:00,279.23,279.3,279.08,279.24,4224.0,276.2498,276.3191,276.1014,276.2597,4224.0
2023-06-28 12:05:00,279.19,279.5,279.19,279.5,1835.0,276.2102,276.5169,276.2102,276.5169,1835.0
2023-06-28 12:10:00,279.43,279.79,279.43,279.79,3059.0,276.4477,276.8038,276.4477,276.8038,3059.0
2023-06-28 12:15:00,279.83,279.91,279.83,279.87,9084.0,276.8434,276.9226,276.8434,276.883,9084.0
2023-06-28 12:20:00,279.67,279.69,279.49,279.49,2530.0,276.6851,276.7049,276.507,276.507,2530.0
2023-06-28 12:25:00,279.49,279.49,278.73,278.79,3828.0,276.507,276.507,275.7552,275.8145,3828.0
2023-06-28 12:30:00,278.79,278.82,278.56,278.7,3665.0,275.8145,275.8442,275.587,275.7255,3665.0
2023-06-28 12:35:00,278.73,278.73,278.35,278.46,2055.0,275.7552,275.7552,275.3792,275.488,2055.0
2023-06-28 12:40:00,278.54,278.63,277.85,277.94,8595.0,275.5672,275.6562,274.8845,274.9736,8595.0
2023-06-28 12:45:00,277.89,278.18,277.82,277.96,5192.0,274.9241,275.211,274.8549,274.9934,5192.0
2023-06-28 12:50:00,277.97,278.06,277.5,277.68,32524.0,275.0033,275.0923,274.5383,274.7164,32524.0
2023-06-28 12:55:00,277.47,277.85,277.47,277.85,7080.0,274.5086,274.8845,274.5086,274.8845,7080.0
2023-06-28 13:00:00,277.84,277.96,277.53,277.82,323468.0,274.8747,274.9934,274.568,274.8549,323468.0
2023-06-28 13:05:00,278.11,278.12,277.85,277.88,2867.0,275.1418,275.1517,274.8845,274.9142,2867.0
2023-06-28 13:10:00,277.83,277.86,277.74,277.84,1639.0,274.8648,274.8944,274.7757,274.8747,1639.0
2023-06-28 13:15:00,277.91,278.0,277.78,277.97,1901.0,274.9439,275.0329,274.8153,275.0033,1901.0
2023-06-28 13:20:00,277.99,278.35,277.99,278.21,3778.0,275.0231,275.3792,275.0231,275.2407,3778.0
2023-06-28 13:25:00,278.23,278.36,278.23,278.35,1777.0,275.2605,275.3891,275.2605,275.3792,1777.0
2023-06-28 13:30:00,278.47,278.61,278.19,278.22,4981.0,275.4979,275.6364,275.2209,275.2506,4981.0
2023-06-28 13:35:00,278.14,278.41,278.14,278.3,6956.0,275.1714,275.4386,275.1714,275.3297,6956.0
2023-06-28 13:40:00,278.25,278.38,278.16,278.19,2708.0,275.2803,275.4089,275.1912,275.2209,2708.0
2023-06-28 13:45:00,278.23,278.24,278.0,278.0,2399.0,275.2605,275.2704,275.0329,275.0329,2399.0
2023-06-28 13:50:00,277.97,278.18,277.93,278.18,2320.0,275.0033,275.211,274.9637,275.211,2320.0
2023-06-28 13:55:00,278.32,278.32,277.97,278.15,3272.0,275.3495,275.3495,275.0033,275.1813,3272.0
2023-06-28 14:00:00,278.19,278.38,278.08,278.37,2469.0,275.2209,275.4089,275.1121,275.399,2469.0
2023-06-28 14:05:00,278.45,278.52,278.4,278.44,34405.0,275.4781,275.5474,275.4287,275.4682,34405.0
2023-06-28 14:10:00,278.46,278.57,278.38,278.5,3888.0,275.488,275.5969,275.4089,275.5276,3888.0
2023-06-28 14:15:00,278.39,278.62,278.38,278.61,2155.0,275.4188,275.6463,275.4089,275.6364,2155.0
2023-06-28 14:20:00,278.67,278.76,278.6,278.73,2866.0,275.6958,275.7848,275.6265,275.7552,2866.0
2023-06-28 14:25:00,278.78,278.78,278.58,278.61,4729.0,275.8046,275.8046,275.6068,275.6364,4729.0
2023-06-28 14:30:00,278.57,278.68,278.43,278.5,10474.0,275.5969,275.7057,275.4584,275.5276,10474.0
2023-06-28 14:35:00,278.62,278.62,278.27,278.3,3091.0,275.6463,275.6463,275.3001,275.3297,3091.0
2023-06-28 14:40:00,278.3,278.56,278.26,278.56,4090.0,275.3297,275.587,275.2902,275.587,4090.0
2023-06-28 14:45:00,278.48,278.48,278.33,278.33,3163.0,275.5078,275.5078,275.3594,275.3594,3163.0
2023-06-28 14:50:00,278.29,278.43,278.23,278.36,5206.0,275.3198,275.4584,275.2605,275.3891,5206.0
2023-06-28 14:55:00,278.33,278.34,278.2,278.33,5682.0,275.3594,275.3693,275.2308,275.3594,5682.0
2023-06-28 15:00:00,278.38,278.39,277.88,277.89,4935.0,275.4089,275.4188,274.9142,274.9241,4935.0
2023-06-28 15:05:00,277.72,277.82,277.49,277.82,4006.0,274.7559,274.8549,274.5284,274.8549,4006.0
2023-06-28 15:10:00,277.76,278.18,277.76,278.13,7429.0,274.7955,275.211,274.7955,275.1616,7429.0
2023-06-28 15:15:00,278.09,278.31,278.09,278.29,7086.0,275.122,275.3396,275.122,275.3198,7086.0
2023-06-28 15:20:00,278.38,278.43,278.28,278.37,6631.0,275.4089,275.4584,275.31,275.399,6631.0
2023-06-28 15:25:00,278.38,278.38,278.05,278.06,1880.0,275.4089,275.4089,275.0824,275.0923,1880.0
2023-06-28 15:30:00,278.03,278.12,277.92,278.07,6274.0,275.0626,275.1517,274.9538,275.1022,6274.0
2023-06-28 15:35:00,277.95,278.05,277.87,278.02,13650.0,274.9835,275.0824,274.9043,275.0527,13650.0
2023-06-28 15:40:00,278.01,278.22,278.0,278.0,8660.0,275.0428,275.2506,275.0329,275.0329,8660.0
2023-06-28 15:45:00,277.98,278.15,277.98,278.09,3995.0,275.0132,275.1813,275.0132,275.122,3995.0
2023-06-28 15:50:00,278.08,278.43,278.0,278.16,17906.0,275.1121,275.4584,275.0329,275.1912,17906.0
2023-06-28 15:55:00,278.09,278.73,277.97,278.64,23745.0,275.122,275.7552,275.0033,275.6661,23745.0
2023-06-29 09:30:00,278.64,279.0,278.0,278.99,33839.0,275.6661,276.0223,275.0329,276.0124,33839.0
2023-06-29 09:35:00,278.92,279.06,278.67,278.9,3301.0,275.9431,276.0816,275.6958,275.9233,3301.0
2023-06-29 09:40:00,279.02,279.12,278.76,278.86,5439.0,276.0421,276.141,275.7848,275.8838,5439.0
2023-06-29 09:45:00,278.46,278.94,278.33,278.9,6342.0,275.488,275.9629,275.3594,275.9233,6342.0
2023-06-29 09:50:00,278.98,279.0,278.82,278.82,1222.0,276.0025,276.0223,275.8442,275.8442,1222.0
2023-06-29 09:55:00,278.73,278.76,278.55,278.72,9983.0,275.7552,275.7848,275.5771,275.7453,9983.0
2023-06-29 10:00:00,278.77,278.95,278.77,278.86,1427.0,275.7947,275.9728,275.7947,275.8838,1427.0
2023-06-29 10:05:00,279.12,279.14,277.94,278.11,19763.0,276.141,276.1608,274.9736,275.1418,19763.0
2023-06-29 10:10:00,278.02,278.02,277.79,277.89,3765.0,275.0527,275.0527,274.8252,274.9241,3765.0
2023-06-29 10:15:00,278.17,278.43,278.13,278.21,7278.0,275.2011,275.4584,275.1616,275.2407,7278.0
2023-06-29 10:20:00,278.44,278.73,278.32,278.32,8616.0,275.4682,275.7552,275.3495,275.3495,8616.0
2023-06-29 10:25:00,278.33,278.5,278.23,278.23,2881.0,275.3594,275.5276,275.2605,275.2605,2881.0
2023-06-29 10:30:00,278.1,278.28,277.81,278.23,3173.0,275.1319,275.31,274.845,275.2605,3173.0
2023-06-29 10:35:00,278.3,278.39,278.0,278.37,3484.0,275.3297,275.4188,275.0329,275.399,3484.0
2023-06-29 10:40:00,278.2,278.39,277.82,278.01,4113.0,275.2308,275.4188,274.8549,275.0428,4113.0
2023-06-29 10:45:00,277.99,277.99,277.62,277.86,2520.0,275.0231,275.0231,274.657,274.8944,2520.0
2023-06-29 10:50:00,277.88,278.08,277.88,277.93,4397.0,274.9142,275.1121,274.9142,274.9637,4397.0
2023-06-29 10:55:00,278.1,278.31,278.09,278.26,3595.0,275.1319,275.3396,275.122,275.2902,3595.0
2023-06-29 11:00:00,278.16,278.25,278.08,278.15,1776.0,275.1912,275.2803,275.1121,275.1813,1776.0
2023-06-29 11:05:00,278.34,278.76,278.29,278.67,8422.0,275.3693,275.7848,275.3198,275.6958,8422.0
2023-06-29 11:10:00,278.65,278.95,278.62,278.84,5587.0,275.676,275.9728,275.6463,275.864,5587.0
2023-06-29 11:15:00,278.91,279.02,278.83,279.01,2917.0,275.9332,276.0421,275.8541,276.0322,2917.0
2023-06-29 11:20:00,279.04,279.13,279.01,279.08,2356.0,276.0618,276.1509,276.0322,276.1014,2356.0
2023-06-29 11:25:00,279.14,279.29,279.12,279.2,2850.0,276.1608,276.3092,276.141,276.2201,2850.0
2023-06-29 11:30:00,279.29,279.33,278.95,278.95,4798.0,276.3092,276.3487,275.9728,275.9728,4798.0
2023-06-29 11:35:00,279.01,279.01,278.89,278.99,2661.0,276.0322,276.0322,275.9134,276.0124,2661.0
2023-06-29 11:40:00,279.14,279.26,278.93,278.94,7091.0,276.1608,276.2795,275.953,275.9629,7091.0
2023-06-29 11:45:00,278.92,279.05,278.92,279.0,2393.0,275.9431,276.0717,275.9431,276.0223,2393.0
2023-06-29 11:50:00,279.01,279.18,278.99,279.14,5910.0,276.0322,276.2003,276.0124,276.1608,5910.0
2023-06-29 11:55:00,279.19,279.22,278.99,279.06,6023.0,276.2102,276.2399,276.0124,276.0816,6023.0
2023-06-29 12:00:00,279.13,279.29,279.01,279.04,10234.0,276.1509,276.3092,276.0322,276.0618,10234.0
2023-06-29 12:05:00,278.98,279.04,278.82,279.04,1825.0,276.0025,276.0618,275.8442,276.0618,1825.0
2023-06-29 12:10:00,279.01,279.02,278.71,278.72,3767.0,276.0322,276.0421,275.7354,275.7453,3767.0
2023-06-29 12:15:00,278.65,278.87,278.61,278.86,3199.0,275.676,275.8937,275.6364,275.8838,3199.0
2023-06-29 12:20:00,278.88,278.98,278.85,278.92,10940.0,275.9036,276.0025,275.8739,275.9431,10940.0
2023-06-29 12:25:00,278.94,279.21,278.83,279.12,3011.0,275.9629,276.23,275.8541,276.141,3011.0
2023-06-29 12:30:00,279.07,279.15,279.02,279.08,2625.0,276.0915,276.1707,276.0421,276.1014,2625.0
2023-06-29 12:35:00,279.07,279.11,278.9,278.98,3047.0,276.0915,276.1311,275.9233,276.0025,3047.0
2023-06-29 12:40:00,278.91,279.13,278.86,279.13,2808.0,275.9332,276.1509,275.8838,276.1509,2808.0
2023-06-29 12:45:00,279.08,279.23,279.08,279.23,3116.0,276.1014,276.2498,276.1014,276.2498,3116.0
2023-06-29 12:50:00,279.1,279.13,279.02,279.04,1321.0,276.1212,276.1509,276.0421,276.0618,1321.0
2023-06-29 12:55:00,278.94,279.03,278.49,278.51,44144.0,275.9629,276.052,275.5177,275.5375,44144.0
2023-06-29 13:00:00,278.51,278.69,278.45,278.45,2905.0,275.5375,275.7156,275.4781,275.4781,2905.0
2023-06-29 13:05:00,278.29,278.51,278.2,278.5,3320.0,275.3198,275.5375,275.2308,275.5276,3320.0
2023-06-29 13:10:00,278.53,278.6,278.42,278.52,3223.0,275.5573,275.6265,275.4485,275.5474,3223.0
2023-06-29 13:15:00,278.71,278.77,278.68,278.77,2323.0,275.7354,275.7947,275.7057,275.7947,2323.0
2023-06-29 13:20:00,278.7,278.82,278.7,278.81,4047.0,275.7255,275.8442,275.7255,275.8343,4047.0
2023-06-29 13:25:00,278.75,278.87,278.75,278.8,1048.0,275.7749,275.8937,275.7749,275.8244,1048.0
2023-06-29 13:30:00,278.8,278.81,278.54,278.54,2419.0,275.8244,275.8343,275.5672,275.5672,2419.0
2023-06-29 13:35:00,278.63,278.64,278.52,278.52,1706.0,275.6562,275.6661,275.5474,275.5474,1706.0
2023-06-29 13:40:00,278.51,278.58,278.43,278.47,1951.0,275.5375,275.6068,275.4584,275.4979,1951.0
2023-06-29 13:45:00,278.46,278.51,278.31,278.51,2904.0,275.488,275.5375,275.3396,275.5375,2904.0
2023-06-29 13:50:00,278.45,278.62,278.45,278.6,4288.0,275.4781,275.6463,275.4781,275.6265,4288.0
2023-06-29 13:55:00,278.64,278.64,278.08,278.25,4549.0,275.6661,275.6661,275.1121,275.2803,4549.0
2023-06-29 14:00:00,278.2,278.2,277.8,277.9,7088.0,275.2308,275.2308,274.8351,274.934,7088.0
2023-06-29 14:05:00,277.94,278.0,277.8,277.84,3155.0,274.9736,275.0329,274.8351,274.8747,3155.0
2023-06-29 14:10:00,277.92,277.99,277.88,277.98,1071.0,274.9538,275.0231,274.9142,275.0132,1071.0
2023-06-29 14:15:00,278.13,278.18,278.06,278.18,5311.0,275.1616,275.211,275.0923,275.211,5311.0
2023-06-29 14:20:00,278.23,278.29,278.22,278.29,502.0,275.2605,275.3198,275.2506,275.3198,502.0
2023-06-29 14:25:00,278.36,278.39,278.28,278.35,7497.0,275.3891,275.4188,275.31,275.3792,7497.0
2023-06-29 14:30:00,278.36,278.36,278.22,278.25,7890.0,275.3891,275.3891,275.2506,275.2803,7890.0
2023-06-29 14:35:00,278.26,278.37,278.26,278.37,772.0,275.2902,275.399,275.2902,275.399,772.0
2023-06-29 14:40:00,278.4,278.4,278.07,278.24,4652.0,275.4287,275.4287,275.1022,275.2704,4652.0
2023-06-29 14:45:00,278.29,278.37,278.28,278.35,7650.0,275.3198,275.399,275.31,275.3792,7650.0
2023-06-29 14:50:00,278.26,278.26,278.14,278.16,1689.0,275.2902,275.2902,275.1714,275.1912,1689.0
2023-06-29 14:55:00,278.26,278.46,278.25,278.44,2358.0,275.2902,275.488,275.2803,275.4682,2358.0
2023-06-29 15:00:00,278.5,278.56,278.46,278.55,4817.0,275.5276,275.587,275.488,275.5771,4817.0
2023-06-29 15:05:00,278.6,278.6,278.47,278.52,6190.0,275.6265,275.6265,275.4979,275.5474,6190.0
2023-06-29 15:10:00,278.5,278.58,278.43,278.48,7311.0,275.5276,275.6068,275.4584,275.5078,7311.0
2023-06-29 15:15:00,278.54,278.64,278.38,278.38,4010.0,275.5672,275.6661,275.4089,275.4089,4010.0
2023-06-29 15:20:00,278.46,278.49,278.27,278.34,8166.0,275.488,275.5177,275.3001,275.3693,8166.0
2023-06-29 15:25:00,278.4,278.55,278.39,278.55,4738.0,275.4287,275.5771,275.4188,275.5771,4738.0
2023-06-29 15:30:00,278.51,278.6,278.5,278.51,1856.0,275.5375,275.6265,275.5276,275.5375,1856.0
2023-06-29 15:35:00,278.53,278.53,278.34,278.42,3849.0,275.5573,275.5573,275.3693,275.4485,3849.0
2023-06-29 15:40:00,278.37,278.41,278.24,278.24,2728.0,275.399,275.4386,275.2704,275.2704,2728.0
2023-06-29 15:45:00,278.19,278.54,278.19,278.5,4087.0,275.2209,275.5672,275.2209,275.5276,4087.0
2023-06-29 15:50:00,278.49,278.92,278.49,278.53,8013.0,275.5177,275.9431,275.5177,275.5573,8013.0
2023-06-29 15:55:00,278.5,278.88,278.5,278.74,10488.0,275.5276,275.9036,275.5276,275.765,10488.0
2023-06-30 09:30:00,281.44,281.75,281.2,281.62,32380.0,278.4362,278.7429,278.1988,278.6143,32380.0
2023-06-30 09:35:00,281.83,281.91,281.66,281.91,3320.0,278.8221,278.9012,278.6539,278.9012,3320.0
2023-06-30 09:40:00,281.79,282.32,281.78,282.19,3109.0,278.7825,279.3068,278.7726,279.1782,3109.0
2023-06-30 09:45:00,282.51,282.75,282.29,282.73,4406.0,279.4948,279.7322,279.2772,279.7125,4406.0
2023-06-30 09:50:00,282.58,282.66,282.4,282.47,4192.0,279.5641,279.6432,279.386,279.4552,4192.0
2023-06-30 09:55:00,282.61,282.67,282.38,282.57,4808.0,279.5937,279.6531,279.3662,279.5542,4808.0
2023-06-30 10:00:00,282.72,282.82,282.5,282.76,13243.0,279.7026,279.8015,279.4849,279.7421,13243.0
2023-06-30 10:05:00,282.85,282.88,282.65,282.77,2894.0,279.8312,279.8609,279.6333,279.752,2894.0
2023-06-30 10:10:00,282.74,283.02,282.73,283.02,3089.0,279.7224,279.9994,279.7125,279.9994,3089.0
2023-06-30 10:15:00,283.02,283.25,283.01,283.25,1958.0,279.9994,280.2269,279.9895,280.2269,1958.0
2023-06-30 10:20:00,283.34,283.45,283.11,283.13,4047.0,280.316,280.4248,280.0884,280.1082,4047.0
2023-06-30 10:25:00,283.04,283.21,283.04,283.17,15647.0,280.0192,280.1873,280.0192,280.1478,15647.0
2023-06-30 10:30:00,283.19,283.33,283.17,283.31,1228.0,280.1676,280.3061,280.1478,280.2863,1228.0
2023-06-30 10:35:00,283.2,283.2,282.79,283.05,6429.0,280.1774,280.1774,279.7718,280.029,6429.0
2023-06-30 10:40:00,283.09,283.2,282.95,282.95,11614.0,280.0686,280.1774,279.9301,279.9301,11614.0
2023-06-30 10:45:00,283.0,283.1,282.91,282.94,1870.0,279.9796,280.0785,279.8905,279.9202,1870.0
2023-06-30 10:50:00,282.74,283.06,282.63,283.06,24089.0,279.7224,280.0389,279.6135,280.0389,24089.0
2023-06-30 10:55:00,283.08,283.13,282.82,282.87,8609.0,280.0587,280.1082,279.8015,279.851,8609.0
2023-06-30 11:00:00,282.92,282.95,282.77,282.91,2786.0,279.9004,279.9301,279.752,279.8905,2786.0
2023-06-30 11:05:00,282.92,283.05,282.86,283.05,15110.0,279.9004,280.029,279.8411,280.029,15110.0
2023-06-30 11:10:00,283.17,283.19,283.1,283.14,10462.0,280.1478,280.1676,280.0785,280.1181,10462.0
2023-06-30 11:15:00,283.13,283.27,283.05,283.08,2724.0,280.1082,280.2467,280.029,280.0587,2724.0
2023-06-30 11:20:00,283.11,283.11,282.92,283.01,5216.0,280.0884,280.0884,279.9004,279.9895,5216.0
2023-06-30 11:25:00,282.96,282.96,282.68,282.69,4085.0,279.94,279.94,279.663,279.6729,4085.0
2023-06-30 11:30:00,282.76,282.76,282.52,282.54,3761.0,279.7421,279.7421,279.5047,279.5245,3761.0
2023-06-30 11:35:00,282.5,282.62,282.4,282.4,5706.0,279.4849,279.6036,279.386,279.386,5706.0
2023-06-30 11:40:00,282.44,282.44,282.19,282.22,2928.0,279.4256,279.4256,279.1782,279.2079,2928.0
2023-06-30 11:45:00,282.15,282.28,282.05,282.25,3413.0,279.1387,279.2673,279.0397,279.2376,3413.0
2023-06-30 11:50:00,282.31,282.31,282.15,282.27,5247.0,279.2969,279.2969,279.1387,279.2574,5247.0
2023-06-30 11:55:00,282.22,282.49,282.22,282.38,8476.0,279.2079,279.475,279.2079,279.3662,8476.0
2023-06-30 12:00:00,282.48,282.65,282.47,282.65,10461.0,279.4651,279.6333,279.4552,279.6333,10461.0
2023-06-30 12:05:00,282.62,282.69,282.37,282.42,3101.0,279.6036,279.6729,279.3563,279.4058,3101.0
2023-06-30 12:10:00,282.54,282.56,282.37,282.48,3799.0,279.5245,279.5443,279.3563,279.4651,3799.0
2023-06-30 12:15:00,282.47,282.63,282.47,282.63,4493.0,279.4552,279.6135,279.4552,279.6135,4493.0
2023-06-30 12:20:00,282.77,282.82,282.73,282.73,3040.0,279.752,279.8015,279.7125,279.7125,3040.0
2023-06-30 12:25:00,282.8,282.8,282.68,282.76,8352.0,279.7817,279.7817,279.663,279.7421,8352.0
2023-06-30 12:30:00,282.9,282.9,282.83,282.88,2841.0,279.8806,279.8806,279.8114,279.8609,2841.0
2023-06-30 12:35:00,282.86,282.97,282.83,282.93,1881.0,279.8411,279.9499,279.8114,279.9103,1881.0
2023-06-30 12:40:00,282.95,282.95,282.87,282.92,2701.0,279.9301,279.9301,279.851,279.9004,2701.0
2023-06-30 12:45:00,282.99,283.12,282.94,283.06,3685.0,279.9697,280.0983,279.9202,280.0389,3685.0
2023-06-30 12:50:00,283.04,283.16,283.01,283.16,5454.0,280.0192,280.1379,279.9895,280.1379,5454.0
2023-06-30 12:55:00,283.1,283.23,283.1,283.18,24960.0,280.0785,280.2071,280.0785,280.1577,24960.0
2023-06-30 13:00:00,283.2,283.22,283.0,283.09,4104.0,280.1774,280.1972,279.9796,280.0686,4104.0
2023-06-30 13:05:00,283.11,283.26,283.07,283.21,14677.0,280.0884,280.2368,280.0488,280.1873,14677.0
2023-06-30 13:10:00,283.25,283.25,283.08,283.08,1795.0,280.2269,280.2269,280.0587,280.0587,1795.0
2023-06-30 13:15:00,283.15,283.2,283.07,283.09,2786.0,280.128,280.1774,280.0488,280.0686,2786.0
2023-06-30 13:20:00,283.13,283.17,282.97,283.03,2488.0,280.1082,280.1478,279.9499,280.0093,2488.0
2023-06-30 13:25:00,282.99,283.12,282.98,283.04,3748.0,279.9697,280.0983,279.9598,280.0192,3748.0
2023-06-30 13:30:00,283.13,283.31,283.13,283.31,2767.0,280.1082,280.2863,280.1082,280.2863,2767.0
2023-06-30 13:35:00,283.29,283.33,283.22,283.28,2892.0,280.2665,280.3061,280.1972,280.2566,2892.0
2023-06-30 13:40:00,283.16,283.23,283.14,283.15,1317.0,280.1379,280.2071,280.1181,280.128,1317.0
2023-06-30 13:45:00,283.12,283.28,283.12,283.22,3023.0,280.0983,280.2566,280.0983,280.1972,3023.0
2023-06-30 13:50:00,283.27,283.3,283.2,283.23,4377.0,280.2467,280.2764,280.1774,280.2071,4377.0
2023-06-30 13:55:00,283.23,283.32,283.16,283.28,7060.0,280.2071,280.2962,280.1379,280.2566,7060.0
2023-06-30 14:00:00,283.26,283.33,283.24,283.31,6684.0,280.2368,280.3061,280.217,280.2863,6684.0
2023-06-30 14:05:00,283.33,283.36,283.23,283.23,11023.0,280.3061,280.3357,280.2071,280.2071,11023.0
2023-06-30 14:10:00,283.17,283.17,283.05,283.14,5045.0,280.1478,280.1478,280.029,280.1181,5045.0
2023-06-30 14:15:00,283.17,283.28,283.16,283.19,2242.0,280.1478,280.2566,280.1379,280.1676,2242.0
2023-06-30 14:20:00,283.19,283.25,283.11,283.22,6172.0,280.1676,280.2269,280.0884,280.1972,6172.0
2023-06-30 14:25:00,283.18,283.43,283.17,283.39,1748.0,280.1577,280.405,280.1478,280.3654,1748.0
2023-06-30 14:30:00,283.39,283.41,283.22,283.28,5603.0,280.3654,280.3852,280.1972,280.2566,5603.0
2023-06-30 14:35:00,283.25,283.32,283.21,283.32,7883.0,280.2269,280.2962,280.1873,280.2962,7883.0
2023-06-30 14:40:00,283.33,283.33,283.19,283.23,6996.0,280.3061,280.3061,280.1676,280.2071,6996.0
2023-06-30 14:45:00,283.25,283.26,283.05,283.26,4320.0,280.2269,280.2368,280.029,280.2368,4320.0
2023-06-30 14:50:00,283.27,283.37,283.2,283.22,10636.0,280.2467,280.3456,280.1774,280.1972,10636.0
2023-06-30 14:55:00,283.17,283.17,283.0,283.15,2518.0,280.1478,280.1478,279.9796,280.128,2518.0
2023-06-30 15:00:00,283.22,283.22,283.02,283.1,4115.0,280.1972,280.1972,279.9994,280.0785,4115.0
2023-06-30 15:05:00,282.95,283.12,282.92,283.11,2225.0,279.9301,280.0983,279.9004,280.0884,2225.0
2023-06-30 15:10:00,283.08,283.37,283.07,283.33,4068.0,280.0587,280.3456,280.0488,280.3061,4068.0
2023-06-30 15:15:00,283.35,283.4,283.24,283.24,6596.0,280.3258,280.3753,280.217,280.217,6596.0
2023-06-30 15:20:00,283.12,283.31,283.12,283.27,113689.0,280.0983,280.2863,280.0983,280.2467,113689.0
2023-06-30 15:25:00,283.25,283.38,283.19,283.34,8153.0,280.2269,280.3555,280.1676,280.316,8153.0
2023-06-30 15:30:00,283.36,283.39,283.2,283.3,4534.0,280.3357,280.3654,280.1774,280.2764,4534.0
2023-06-30 15:35:00,283.34,283.51,283.33,283.51,2298.0,280.316,280.4841,280.3061,280.4841,2298.0
2023-06-30 15:40:00,283.49,283.53,283.27,283.37,7989.0,280.4643,280.5039,280.2467,280.3456,7989.0
2023-06-30 15:45:00,283.28,283.3,283.08,283.25,6225.0,280.2566,280.2764,280.0587,280.2269,6225.0
2023-06-30 15:50:00,283.25,283.53,283.15,283.53,7034.0,280.2269,280.5039,280.128,280.5039,7034.0
2023-06-30 15:55:00,283.41,283.42,282.82,282.85,15975.0,280.3852,280.3951,279.8015,279.8312,15975.0
2023-07-03 09:30:00,282.71,283.16,282.71,283.06,47084.0,279.6927,280.1379,279.6927,280.0389,47084.0
2023-07-03 09:35:00,282.95,282.99,282.69,282.98,4123.0,279.9301,279.9697,279.6729,279.9598,4123.0
2023-07-03 09:40:00,282.82,283.13,282.82,283.13,6052.0,279.8015,280.1082,279.8015,280.1082,6052.0
2023-07-03 09:45:00,283.11,283.2,282.83,283.19,14231.0,280.0884,280.1774,279.8114,280.1676,14231.0
2023-07-03 09:50:00,283.18,283.4,283.18,283.25,6340.0,280.1577,280.3753,280.1577,280.2269,6340.0
2023-07-03 09:55:00,283.06,283.32,283.0,283.21,5965.0,280.0389,280.2962,279.9796,280.1873,5965.0
2023-07-03 10:00:00,283.16,283.48,283.14,283.14,8924.0,280.1379,280.4545,280.1181,280.1181,8924.0
2023-07-03 10:05:00,283.21,283.25,283.07,283.24,2978.0,280.1873,280.2269,280.0488,280.217,2978.0
2023-07-03 10:10:00,283.19,283.2,282.99,283.03,3298.0,280.1676,280.1774,279.9697,280.0093,3298.0
2023-07-03 10:15:00,282.91,283.04,282.89,282.95,8837.0,279.8905,280.0192,279.8708,279.9301,8837.0
2023-07-03 10:20:00,282.88,283.05,282.72,282.99,9341.0,279.8609,280.029,279.7026,279.9697,9341.0
2023-07-03 10:25:00,283.09,283.09,282.89,282.91,7360.0,280.0686,280.0686,279.8708,279.8905,7360.0
2023-07-03 10:30:00,282.85,282.95,282.6,282.76,4631.0,279.8312,279.9301,279.5838,279.7421,4631.0
2023-07-03 10:35:00,282.81,282.81,282.44,282.44,7914.0,279.7916,279.7916,279.4256,279.4256,7914.0
2023-07-03 10:40:00,282.37,282.45,282.19,282.32,3215.0,279.3563,279.4354,279.1782,279.3068,3215.0
2023-07-03 10:45:00,282.34,282.38,282.24,282.34,4822.0,279.3266,279.3662,279.2277,279.3266,4822.0
2023-07-03 10:50:00,282.37,282.55,282.3,282.49,4455.0,279.3563,279.5344,279.2871,279.475,4455.0
2023-07-03 10:55:00,282.61,282.61,282.27,282.28,7060.0,279.5937,279.5937,279.2574,279.2673,7060.0
2023-07-03 11:00:00,282.31,282.37,282.26,282.3,21167.0,279.2969,279.3563,279.2475,279.2871,21167.0
2023-07-03 11:05:00,282.31,282.49,282.31,282.41,4225.0,279.2969,279.475,279.2969,279.3959,4225.0
2023-07-03 11:10:00,282.48,282.55,282.39,282.53,7558.0,279.4651,279.5344,279.3761,279.5146,7558.0
2023-07-03 11:15:00,282.5,282.59,282.37,282.5,5084.0,279.4849,279.574,279.3563,279.4849,5084.0
2023-07-03 11:20:00,282.51,282.58,282.5,282.57,1270.0,279.4948,279.5641,279.4849,279.5542,1270.0
2023-07-03 11:25:00,282.54,282.54,282.3,282.44,13706.0,279.5245,279.5245,279.2871,279.4256,13706.0
2023-07-03 11:30:00,282.46,282.52,282.29,282.44,6194.0,279.4453,279.5047,279.2772,279.4256,6194.0
2023-07-03 11:35:00,282.38,282.43,282.26,282.34,9188.0,279.3662,279.4157,279.2475,279.3266,9188.0
2023-07-03 11:40:00,282.29,282.4,282.2,282.24,7398.0,279.2772,279.386,279.1881,279.2277,7398.0
2023-07-03 11:45:00,282.24,282.35,282.23,282.35,2983.0,279.2277,279.3365,279.2178,279.3365,2983.0
2023-07-03 11:50:00,282.38,282.43,282.26,282.43,4317.0,279.3662,279.4157,279.2475,279.4157,4317.0
2023-07-03 11:55:00,282.35,282.38,282.27,282.28,5308.0,279.3365,279.3662,279.2574,279.2673,5308.0
2023-07-03 12:00:00,282.3,282.4,282.25,282.37,7328.0,279.2871,279.386,279.2376,279.3563,7328.0
2023-07-03 12:05:00,282.35,282.35,282.25,282.25,6547.0,279.3365,279.3365,279.2376,279.2376,6547.0
2023-07-03 12:10:00,282.29,282.43,282.28,282.41,10903.0,279.2772,279.4157,279.2673,279.3959,10903.0
2023-07-03 12:15:00,282.4,282.57,282.4,282.56,73876.0,279.386,279.5542,279.386,279.5443,73876.0
2023-07-03 12:20:00,282.58,282.58,282.51,282.57,8932.0,279.5641,279.5641,279.4948,279.5542,8932.0
2023-07-03 12:25:00,282.59,282.66,282.52,282.62,5497.0,279.574,279.6432,279.5047,279.6036,5497.0
2023-07-03 12:30:00,282.6,282.74,282.58,282.73,6977.0,279.5838,279.7224,279.5641,279.7125,6977.0
2023-07-03 12:35:00,282.7,282.7,282.6,282.69,15099.0,279.6828,279.6828,279.5838,279.6729,15099.0
2023-07-03 12:40:00,282.69,282.82,282.68,282.76,12359.0,279.6729,279.8015,279.663,279.7421,12359.0
2023-07-03 12:45:00,282.76,282.82,282.66,282.75,2920.0,279.7421,279.8015,279.6432,279.7322,2920.0
2023-07-03 12:50:00,282.76,282.83,282.61,282.8,6424.0,279.7421,279.8114,279.5937,279.7817,6424.0
2023-07-03 12:55:00,282.84,282.95,282.76,282.85,11080.0,279.8213,279.9301,279.7421,279.8312,11080.0
2023-07-05 09:30:00,281.7,282.24,281.31,282.15,57976.0,278.6935,279.2277,278.3076,279.1387,57976.0
2023-07-05 09:35:00,282.13,282.57,282.05,282.46,7376.0,279.1189,279.5542,279.0397,279.4453,7376.0
2023-07-05 09:40:00,282.47,283.2,282.47,283.16,8708.0,279.4552,280.1774,279.4552,280.1379,8708.0
2023-07-05 09:45:00,283.17,283.24,282.93,283.02,4668.0,280.1478,280.217,279.9103,279.9994,4668.0
2023-07-05 09:50:00,283.0,283.09,282.79,283.09,4394.0,279.9796,280.0686,279.7718,280.0686,4394.0
2023-07-05 09:55:00,283.11,283.13,282.92,282.92,3911.0,280.0884,280.1082,279.9004,279.9004,3911.0
2023-07-05 10:00:00,283.03,283.4,283.0,283.15,4282.0,280.0093,280.3753,279.9796,280.128,4282.0
2023-07-05 10:05:00,283.01,283.19,282.97,282.98,5302.0,279.9895,280.1676,279.9499,279.9598,5302.0
2023-07-05 10:10:00,282.96,283.05,282.84,282.99,15395.0,279.94,280.029,279.8213,279.9697,15395.0
2023-07-05 10:15:00,283.14,283.48,283.09,283.43,3093.0,280.1181,280.4545,280.0686,280.405,3093.0
2023-07-05 10:20:00,283.5,283.56,283.38,283.5,2341.0,280.4742,280.5336,280.3555,280.4742,2341.0
2023-07-05 10:25:00,283.5,283.64,283.46,283.47,3727.0,280.4742,280.6127,280.4347,280.4446,3727.0
2023-07-05 10:30:00,283.52,283.65,283.52,283.6,8156.0,280.494,280.6226,280.494,280.5732,8156.0
2023-07-05 10:35:00,283.57,283.81,283.57,283.79,4687.0,280.5435,280.7809,280.5435,280.7611,4687.0
2023-07-05 10:40:00,283.72,283.73,283.37,283.39,5000.0,280.6919,280.7018,280.3456,280.3654,5000.0
2023-07-05 10:45:00,283.45,283.53,283.13,283.29,11688.0,280.4248,280.5039,280.1082,280.2665,11688.0
2023-07-05 10:50:00,283.38,283.39,283.09,283.15,9613.0,280.3555,280.3654,280.0686,280.128,9613.0
2023-07-05 10:55:00,283.28,283.47,283.21,283.36,12279.0,280.2566,280.4446,280.1873,280.3357,12279.0
2023-07-05 11:00:00,283.46,283.48,283.23,283.27,4487.0,280.4347,280.4545,280.2071,280.2467,4487.0
2023-07-05 11:05:00,283.39,283.52,283.36,283.51,3027.0,280.3654,280.494,280.3357,280.4841,3027.0
2023-07-05 11:10:00,283.23,283.46,283.13,283.16,3604.0,280.2071,280.4347,280.1082,280.1379,3604.0
2023-07-05 11:15:00,283.22,283.22,282.91,282.91,6999.0,280.1972,280.1972,279.8905,279.8905,6999.0
2023-07-05 11:20:00,282.86,282.93,282.86,282.87,2793.0,279.8411,279.9103,279.8411,279.851,2793.0
2023-07-05 11:25:00,282.77,282.88,282.7,282.86,3426.0,279.752,279.8609,279.6828,279.8411,3426.0
2023-07-05 11:30:00,282.93,283.02,282.9,282.93,1849.0,279.9103,279.9994,279.8806,279.9103,1849.0
2023-07-05 11:35:00,282.89,282.89,282.71,282.78,4943.0,279.8708,279.8708,279.6927,279.7619,4943.0
2023-07-05 11:40:00,282.89,282.97,282.82,282.96,3674.0,279.8708,279.9499,279.8015,279.94,3674.0
2023-07-05 11:45:00,282.97,283.12,282.96,283.04,13187.0,279.9499,280.0983,279.94,280.0192,13187.0
2023-07-05 11:50:00,283.03,283.03,282.8,282.88,4413.0,280.0093,280.0093,279.7817,279.8609,4413.0
2023-07-05 11:55:00,282.87,282.87,282.59,282.59,9959.0,279.851,279.851,279.574,279.574,9959.0
2023-07-05 12:00:00,282.59,282.59,282.38,282.57,2579.0,279.574,279.574,279.3662,279.5542,2579.0
2023-07-05 12:05:00,282.63,282.69,282.6,282.67,2330.0,279.6135,279.6729,279.5838,279.6531,2330.0
2023-07-05 12:10:00,282.55,282.57,282.55,282.56,304.0,279.5344,279.5542,279.5344,279.5443,304.0
2023-07-05 12:15:00,282.73,282.92,282.73,282.87,8074.0,279.7125,279.9004,279.7125,279.851,8074.0
2023-07-05 12:20:00,282.67,282.77,282.59,282.77,3005.0,279.6531,279.752,279.574,279.752,3005.0
2023-07-05 12:25:00,282.87,282.95,282.86,282.87,14133.0,279.851,279.9301,279.8411,279.851,14133.0
2023-07-05 12:30:00,282.92,282.93,282.68,282.71,7349.0,279.9004,279.9103,279.663,279.6927,7349.0
2023-07-05 12:35:00,282.74,282.74,282.43,282.51,7254.0,279.7224,279.7224,279.4157,279.4948,7254.0
2023-07-05 12:40:00,282.55,282.66,282.55,282.61,3708.0,279.5344,279.6432,279.5344,279.5937,3708.0
2023-07-05 12:45:00,282.51,282.52,282.44,282.44,342.0,279.4948,279.5047,279.4256,279.4256,342.0
2023-07-05 12:50:00,282.63,282.63,282.51,282.61,6329.0,279.6135,279.6135,279.4948,279.5937,6329.0
2023-07-05 12:55:00,282.61,282.88,282.61,282.79,1570.0,279.5937,279.8609,279.5937,279.7718,1570.0
2023-07-05 13:00:00,282.85,282.95,282.84,282.9,2511.0,279.8312,279.9301,279.8213,279.8806,2511.0
2023-07-05 13:05:00,282.93,282.99,282.87,282.98,819.0,279.9103,279.9697,279.851,279.9598,819.0
2023-07-05 13:10:00,282.98,282.98,282.85,282.85,5200.0,279.9598,279.9598,279.8312,279.8312,5200.0
2023-07-05 13:15:00,282.85,282.87,282.82,282.87,1308.0,279.8312,279.851,279.8015,279.851,1308.0
2023-07-05 13:20:00,282.86,283.02,282.83,283.0,4624.0,279.8411,279.9994,279.8114,279.9796,4624.0
2023-07-05 13:25:00,283.0,283.0,282.83,282.84,4383.0,279.9796,279.9796,279.8114,279.8213,4383.0
2023-07-05 13:30:00,282.85,282.86,282.74,282.78,1306.0,279.8312,279.8411,279.7224,279.7619,1306.0
2023-07-05 13:35:00,282.79,282.88,282.65,282.87,3027.0,279.7718,279.8609,279.6333,279.851,3027.0
2023-07-05 13:40:00,282.9,282.9,282.8,282.85,1469.0,279.8806,279.8806,279.7817,279.8312,1469.0
2023-07-05 13:45:00,282.8,282.96,282.78,282.94,6459.0,279.7817,279.94,279.7619,279.9202,6459.0
2023-07-05 13:50:00,282.92,282.95,282.86,282.91,3267.0,279.9004,279.9301,279.8411,279.8905,3267.0
2023-07-05 13:55:00,282.9,282.92,282.83,282.91,1666.0,279.8806,279.9004,279.8114,279.8905,1666.0
2023-07-05 14:00:00,282.95,283.07,282.9,283.07,3308.0,279.9301,280.0488,279.8806,280.0488,3308.0
2023-07-05 14:05:00,282.86,283.12,282.85,283.07,12731.0,279.8411,280.0983,279.8312,280.0488,12731.0
2023-07-05 14:10:00,283.02,283.03,282.93,282.99,2075.0,279.9994,280.0093,279.9103,279.9697,2075.0
2023-07-05 14:15:00,282.92,282.92,282.43,282.56,9849.0,279.9004,279.9004,279.4157,279.5443,9849.0
2023-07-05 14:20:00,282.51,282.51,282.25,282.27,4368.0,279.4948,279.4948,279.2376,279.2574,4368.0
2023-07-05 14:25:00,282.34,282.64,282.33,282.56,2236.0,279.3266,279.6234,279.3167,279.5443,2236.0
2023-07-05 14:30:00,282.69,282.73,282.64,282.73,9332.0,279.6729,279.7125,279.6234,279.7125,9332.0
2023-07-05 14:35:00,282.67,282.95,282.62,282.94,20205.0,279.6531,279.9301,279.6036,279.9202,20205.0
2023-07-05 14:40:00,282.98,283.09,282.95,283.09,2555.0,279.9598,280.0686,279.9301,280.0686,2555.0
2023-07-05 14:45:00,283.15,283.2,283.12,283.19,1346.0,280.128,280.1774,280.0983,280.1676,1346.0
2023-07-05 14:50:00,283.18,283.27,283.13,283.13,4334.0,280.1577,280.2467,280.1082,280.1082,4334.0
2023-07-05 14:55:00,283.22,283.22,283.02,283.18,2069.0,280.1972,280.1972,279.9994,280.1577,2069.0
2023-07-05 15:00:00,283.14,283.2,283.11,283.13,7223.0,280.1181,280.1774,280.0884,280.1082,7223.0
2023-07-05 15:05:00,283.25,283.34,283.15,283.15,7325.0,280.2269,280.316,280.128,280.128,7325.0
2023-07-05 15:10:00,283.14,283.29,283.1,283.26,11704.0,280.1181,280.2665,280.0785,280.2368,11704.0
2023-07-05 15:15:00,283.24,283.27,283.16,283.23,14699.0,280.217,280.2467,280.1379,280.2071,14699.0
2023-07-05 15:20:00,283.24,283.32,283.18,283.25,6382.0,280.217,280.2962,280.1577,280.2269,6382.0
2023-07-05 15:25:00,283.27,283.37,283.23,283.37,8503.0,280.2467,280.3456,280.2071,280.3456,8503.0
2023-07-05 15:30:00,283.36,283.45,283.31,283.33,4545.0,280.3357,280.4248,280.2863,280.3061,4545.0
2023-07-05 15:35:00,283.31,283.36,283.14,283.24,8368.0,280.2863,280.3357,280.1181,280.217,8368.0
2023-07-05 15:40:00,283.24,283.36,283.2,283.2,3734.0,280.217,280.3357,280.1774,280.1774,3734.0
2023-07-05 15:45:00,283.13,283.36,283.13,283.36,4407.0,280.1082,280.3357,280.1082,280.3357,4407.0
2023-07-05 15:50:00,283.32,283.33,283.08,283.09,13061.0,280.2962,280.3061,280.0587,280.0686,13061.0
2023-07-05 15:55:00,283.09,283.11,282.95,282.99,21218.0,280.0686,280.0884,279.9301,279.9697,21218.0
2023-07-06 09:30:00,280.17,280.57,279.5,279.67,30167.0,277.1798,277.5755,276.5169,276.6851,30167.0
2023-07-06 09:35:00,279.56,280.08,279.43,280.07,11590.0,276.5763,277.0907,276.4477,277.0809,11590.0
2023-07-06 09:40:00,280.07,280.25,279.81,280.19,6465.0,277.0809,277.2589,276.8236,277.1996,6465.0
2023-07-06 09:45:00,279.87,280.42,279.69,280.19,18328.0,276.883,277.4271,276.7049,277.1996,18328.0
2023-07-06 09:50:00,280.13,280.14,279.43,279.43,9456.0,277.1402,277.1501,276.4477,276.4477,9456.0
2023-07-06 09:55:00,279.2,279.5,279.14,279.45,8124.0,276.2201,276.5169,276.1608,276.4675,8124.0
2023-07-06 10:00:00,279.37,279.54,279.17,279.26,5742.0,276.3883,276.5565,276.1905,276.2795,5742.0
2023-07-06 10:05:00,279.13,279.17,279.0,279.08,2328.0,276.1509,276.1905,276.0223,276.1014,2328.0
2023-07-06 10:10:00,279.07,279.33,278.92,279.33,6254.0,276.0915,276.3487,275.9431,276.3487,6254.0
2023-07-06 10:15:00,279.43,279.47,279.13,279.21,12531.0,276.4477,276.4873,276.1509,276.23,12531.0
2023-07-06 10:20:00,279.21,279.28,278.99,279.24,6238.0,276.23,276.2993,276.0124,276.2597,6238.0
2023-07-06 10:25:00,279.29,279.48,279.29,279.48,2993.0,276.3092,276.4971,276.3092,276.4971,2993.0
2023-07-06 10:30:00,279.66,279.78,279.38,279.44,18573.0,276.6752,276.7939,276.3982,276.4576,18573.0
2023-07-06 10:35:00,279.5,279.67,279.3,279.57,3627.0,276.5169,276.6851,276.3191,276.5862,3627.0
2023-07-06 10:40:00,279.56,279.57,279.42,279.57,8506.0,276.5763,276.5862,276.4378,276.5862,8506.0
2023-07-06 10:45:00,279.49,279.56,279.48,279.48,2640.0,276.507,276.5763,276.4971,276.4971,2640.0
2023-07-06 10:50:00,279.47,279.47,279.2,279.25,7619.0,276.4873,276.4873,276.2201,276.2696,7619.0
2023-07-06 10:55:00,279.15,279.16,278.9,278.91,2170.0,276.1707,276.1806,275.9233,275.9332,2170.0
2023-07-06 11:00:00,279.09,279.43,279.02,279.42,3629.0,276.1113,276.4477,276.0421,276.4378,3629.0
2023-07-06 11:05:00,279.43,279.43,279.19,279.19,3855.0,276.4477,276.4477,276.2102,276.2102,3855.0
2023-07-06 11:10:00,279.05,279.05,278.88,278.88,1253.0,276.0717,276.0717,275.9036,275.9036,1253.0
2023-07-06 11:15:00,278.87,279.03,278.87,278.98,2446.0,275.8937,276.052,275.8937,276.0025,2446.0
2023-07-06 11:20:00,279.03,279.22,279.01,279.12,2620.0,276.052,276.2399,276.0322,276.141,2620.0
2023-07-06 11:25:00,279.09,279.26,278.91,279.18,5164.0,276.1113,276.2795,275.9332,276.2003,5164.0
2023-07-06 11:30:00,279.26,279.44,279.24,279.36,4194.0,276.2795,276.4576,276.2597,276.3784,4194.0
2023-07-06 11:35:00,279.44,279.61,279.44,279.59,2965.0,276.4576,276.6258,276.4576,276.606,2965.0
2023-07-06 11:40:00,279.72,279.72,279.58,279.63,3997.0,276.7346,276.7346,276.5961,276.6455,3997.0
2023-07-06 11:45:00,279.64,279.79,279.61,279.77,5818.0,276.6554,276.8038,276.6258,276.7841,5818.0
2023-07-06 11:50:00,279.67,279.8,279.65,279.68,2940.0,276.6851,276.8137,276.6653,276.695,2940.0
2023-07-06 11:55:00,279.62,279.75,279.51,279.74,2564.0,276.6357,276.7643,276.5268,276.7544,2564.0
2023-07-06 12:00:00,279.76,280.01,279.76,279.94,3348.0,276.7742,277.0215,276.7742,276.9522,3348.0
2023-07-06 12:05:00,280.02,280.23,280.02,280.14,4116.0,277.0314,277.2391,277.0314,277.1501,4116.0
2023-07-06 12:10:00,280.07,280.13,279.9,279.92,6140.0,277.0809,277.1402,276.9127,276.9325,6140.0
2023-07-06 12:15:00,279.95,280.2,279.94,280.2,5342.0,276.9621,277.2095,276.9522,277.2095,5342.0
2023-07-06 12:20:00,280.22,280.27,280.12,280.19,10326.0,277.2292,277.2787,277.1303,277.1996,10326.0
2023-07-06 12:25:00,280.25,280.53,280.25,280.48,3705.0,277.2589,277.5359,277.2589,277.4865,3705.0
2023-07-06 12:30:00,280.55,280.68,280.48,280.68,7343.0,277.5557,277.6843,277.4865,277.6843,7343.0
2023-07-06 12:35:00,280.62,280.73,280.52,280.63,4113.0,277.625,277.7338,277.526,277.6349,4113.0
2023-07-06 12:40:00,280.59,280.74,280.56,280.62,3066.0,277.5953,277.7437,277.5656,277.625,3066.0
2023-07-06 12:45:00,280.65,280.66,280.5,280.66,3574.0,277.6547,277.6646,277.5063,277.6646,3574.0
2023-07-06 12:50:00,280.65,280.65,280.54,280.56,5598.0,277.6547,277.6547,277.5458,277.5656,5598.0
2023-07-06 12:55:00,280.57,280.79,280.57,280.78,3135.0,277.5755,277.7932,277.5755,277.7833,3135.0
2023-07-06 13:00:00,280.72,280.78,280.68,280.71,1220.0,277.7239,277.7833,277.6843,277.714,1220.0
2023-07-06 13:05:00,280.78,280.91,280.78,280.8,1070.0,277.7833,277.9119,277.7833,277.8031,1070.0
2023-07-06 13:10:00,280.72,280.9,280.7,280.81,3915.0,277.7239,277.902,277.7041,277.813,3915.0
2023-07-06 13:15:00,280.83,280.92,280.83,280.88,778.0,277.8327,277.9218,277.8327,277.8822,778.0
2023-07-06 13:20:00,281.0,281.01,280.96,280.98,10359.0,278.0009,278.0108,277.9614,277.9811,10359.0
2023-07-06 13:25:00,281.0,281.0,280.64,280.64,2493.0,278.0009,278.0009,277.6448,277.6448,2493.0
2023-07-06 13:30:00,280.59,280.61,280.44,280.61,1272.0,277.5953,277.6151,277.4469,277.6151,1272.0
2023-07-06 13:35:00,280.52,280.84,280.51,280.84,3457.0,277.526,277.8426,277.5162,277.8426,3457.0
2023-07-06 13:40:00,280.84,281.01,280.81,280.92,11247.0,277.8426,278.0108,277.813,277.9218,11247.0
2023-07-06 13:45:00,280.98,280.99,280.85,280.91,3163.0,277.9811,277.991,277.8525,277.9119,3163.0
2023-07-06 13:50:00,280.94,280.99,280.8,280.81,4519.0,277.9416,277.991,277.8031,277.813,4519.0
2023-07-06 13:55:00,280.8,281.13,280.78,281.13,15893.0,277.8031,278.1295,277.7833,278.1295,15893.0
2023-07-06 14:00:00,281.07,281.11,280.91,280.94,41469.0,278.0702,278.1098,277.9119,277.9416,41469.0
2023-07-06 14:05:00,280.88,281.13,280.88,281.02,7957.0,277.8822,278.1295,277.8822,278.0207,7957.0
2023-07-06 14:10:00,281.05,281.05,280.82,280.82,3100.0,278.0504,278.0504,277.8228,277.8228,3100.0
2023-07-06 14:15:00,280.79,280.87,280.69,280.87,1397.0,277.7932,277.8723,277.6942,277.8723,1397.0
2023-07-06 14:20:00,280.8,280.82,280.64,280.82,9965.0,277.8031,277.8228,277.6448,277.8228,9965.0
2023-07-06 14:25:00,280.8,280.8,280.65,280.65,1509.0,277.8031,277.8031,277.6547,277.6547,1509.0
2023-07-06 14:30:00,280.78,280.91,280.77,280.89,2565.0,277.7833,277.9119,277.7734,277.8921,2565.0
2023-07-06 14:35:00,280.88,280.96,280.81,280.92,10976.0,277.8822,277.9614,277.813,277.9218,10976.0
2023-07-06 14:40:00,280.9,281.07,280.83,281.07,2543.0,277.902,278.0702,277.8327,278.0702,2543.0
2023-07-06 14:45:00,281.06,281.28,281.0,281.23,4514.0,278.0603,278.2779,278.0009,278.2285,4514.0
2023-07-06 14:50:00,281.23,281.29,281.08,281.28,8344.0,278.2285,278.2878,278.0801,278.2779,8344.0
2023-07-06 14:55:00,281.25,281.3,281.2,281.26,5283.0,278.2483,278.2977,278.1988,278.2582,5283.0
2023-07-06 15:00:00,281.26,281.27,281.19,281.21,3887.0,278.2582,278.268,278.1889,278.2087,3887.0
2023-07-06 15:05:00,281.25,281.28,281.12,281.16,4231.0,278.2483,278.2779,278.1196,278.1592,4231.0
2023-07-06 15:10:00,281.11,281.14,280.91,280.95,4480.0,278.1098,278.1394,277.9119,277.9515,4480.0
2023-07-06 15:15:00,280.91,280.97,280.85,280.92,6768.0,277.9119,277.9712,277.8525,277.9218,6768.0
2023-07-06 15:20:00,280.92,281.14,280.9,281.08,26880.0,277.9218,278.1394,277.902,278.0801,26880.0
2023-07-06 15:25:00,281.12,281.18,281.0,281.06,19183.0,278.1196,278.179,278.0009,278.0603,19183.0
2023-07-06 15:30:00,281.03,281.05,280.9,281.05,4213.0,278.0306,278.0504,277.902,278.0504,4213.0
2023-07-06 15:35:00,281.02,281.04,280.77,280.83,4469.0,278.0207,278.0405,277.7734,277.8327,4469.0
2023-07-06 15:40:00,280.74,280.97,280.74,280.92,3353.0,277.7437,277.9712,277.7437,277.9218,3353.0
2023-07-06 15:45:00,280.96,280.97,280.83,280.91,4475.0,277.9614,277.9712,277.8327,277.9119,4475.0
2023-07-06 15:50:00,281.13,281.14,280.85,280.85,9688.0,278.1295,278.1394,277.8525,277.8525,9688.0
2023-07-06 15:55:00,281.01,281.2,280.99,280.99,9587.0,278.0108,278.1988,277.991,277.991,9587.0
2023-07-07 09:30:00,280.52,281.06,280.4,280.97,43201.0,277.526,278.0603,277.4073,277.9712,43201.0
2023-07-07 09:35:00,280.75,281.04,280.45,281.04,12672.0,277.7536,278.0405,277.4568,278.0405,12672.0
2023-07-07 09:40:00,280.74,280.89,280.71,280.88,868.0,277.7437,277.8921,277.714,277.8822,868.0
2023-07-07 09:45:00,281.11,281.42,281.1,281.16,3051.0,278.1098,278.4164,278.0999,278.1592,3051.0
2023-07-07 09:50:00,281.23,281.55,281.22,281.51,5228.0,278.2285,278.5451,278.2186,278.5055,5228.0
2023-07-07 09:55:00,281.6,281.65,281.47,281.6,3789.0,278.5945,278.644,278.4659,278.5945,3789.0
2023-07-07 10:00:00,281.63,281.65,281.41,281.65,9994.0,278.6242,278.644,278.4065,278.644,9994.0
2023-07-07 10:05:00,281.41,281.64,281.31,281.38,2456.0,278.4065,278.6341,278.3076,278.3769,2456.0
2023-07-07 10:10:00,281.37,281.53,281.23,281.47,10222.0,278.367,278.5253,278.2285,278.4659,10222.0
2023-07-07 10:15:00,281.38,281.38,280.67,280.86,4906.0,278.3769,278.3769,277.6744,277.8624,4906.0
2023-07-07 10:20:00,281.0,281.02,280.78,280.98,4332.0,278.0009,278.0207,277.7833,277.9811,4332.0
2023-07-07 10:25:00,280.92,280.96,280.77,280.84,8829.0,277.9218,277.9614,277.7734,277.8426,8829.0
2023-07-07 10:30:00,280.63,280.73,280.1,280.11,5225.0,277.6349,277.7338,277.1105,277.1204,5225.0
2023-07-07 10:35:00,280.14,280.64,280.14,280.55,3656.0,277.1501,277.6448,277.1501,277.5557,3656.0
2023-07-07 10:40:00,280.41,280.67,280.4,280.56,4771.0,277.4172,277.6744,277.4073,277.5656,4771.0
2023-07-07 10:45:00,280.64,280.9,280.56,280.78,6096.0,277.6448,277.902,277.5656,277.7833,6096.0
2023-07-07 10:50:00,280.75,281.04,280.74,281.04,11457.0,277.7536,278.0405,277.7437,278.0405,11457.0
2023-07-07 10:55:00,281.0,281.05,280.67,280.8,9627.0,278.0009,278.0504,277.6744,277.8031,9627.0
2023-07-07 11:00:00,280.91,281.18,280.91,281.18,2060.0,277.9119,278.179,277.9119,278.179,2060.0
2023-07-07 11:05:00,281.14,281.15,281.0,281.12,14758.0,278.1394,278.1493,278.0009,278.1196,14758.0
2023-07-07 11:10:00,281.06,281.17,281.01,281.1,4399.0,278.0603,278.1691,278.0108,278.0999,4399.0
2023-07-07 11:15:00,281.14,281.16,281.0,281.0,2055.0,278.1394,278.1592,278.0009,278.0009,2055.0
2023-07-07 11:20:00,281.04,281.2,281.01,281.08,5983.0,278.0405,278.1988,278.0108,278.0801,5983.0
2023-07-07 11:25:00,281.1,281.15,281.03,281.04,3465.0,278.0999,278.1493,278.0306,278.0405,3465.0
2023-07-07 11:30:00,281.1,281.16,280.96,281.03,14641.0,278.0999,278.1592,277.9614,278.0306,14641.0
2023-07-07 11:35:00,281.0,281.25,281.0,281.19,2075.0,278.0009,278.2483,278.0009,278.1889,2075.0
2023-07-07 11:40:00,281.25,281.26,281.22,281.26,2606.0,278.2483,278.2582,278.2186,278.2582,2606.0
2023-07-07 11:45:00,281.25,281.34,281.22,281.25,2112.0,278.2483,278.3373,278.2186,278.2483,2112.0
2023-07-07 11:50:00,281.26,281.37,281.15,281.25,4646.0,278.2582,278.367,278.1493,278.2483,4646.0
2023-07-07 11:55:00,281.3,281.48,281.29,281.48,2796.0,278.2977,278.4758,278.2878,278.4758,2796.0
2023-07-07 12:00:00,281.49,281.71,281.49,281.7,7200.0,278.4857,278.7033,278.4857,278.6935,7200.0
2023-07-07 12:05:00,281.72,281.8,281.7,281.75,8030.0,278.7132,278.7924,278.6935,278.7429,8030.0
2023-07-07 12:10:00,281.85,281.91,281.79,281.89,2819.0,278.8419,278.9012,278.7825,278.8814,2819.0
2023-07-07 12:15:00,281.89,281.96,281.79,281.94,11618.0,278.8814,278.9507,278.7825,278.9309,11618.0
2023-07-07 12:20:00,281.92,281.99,281.8,281.94,8044.0,278.9111,278.9804,278.7924,278.9309,8044.0
2023-07-07 12:25:00,281.91,281.94,281.85,281.91,13101.0,278.9012,278.9309,278.8419,278.9012,13101.0
2023-07-07 12:30:00,281.91,282.23,281.91,282.23,1700.0,278.9012,279.2178,278.9012,279.2178,1700.0
2023-07-07 12:35:00,282.33,282.57,282.28,282.49,5399.0,279.3167,279.5542,279.2673,279.475,5399.0
2023-07-07 12:40:00,282.42,282.55,282.41,282.52,4061.0,279.4058,279.5344,279.3959,279.5047,4061.0
2023-07-07 12:45:00,282.52,282.55,282.39,282.42,8832.0,279.5047,279.5344,279.3761,279.4058,8832.0
2023-07-07 12:50:00,282.41,282.58,282.41,282.56,12639.0,279.3959,279.5641,279.3959,279.5443,12639.0
2023-07-07 12:55:00,282.44,282.6,282.44,282.6,3050.0,279.4256,279.5838,279.4256,279.5838,3050.0
2023-07-07 13:00:00,282.67,282.82,282.66,282.66,1700.0,279.6531,279.8015,279.6432,279.6432,1700.0
2023-07-07 13:05:00,282.73,282.81,282.73,282.74,3035.0,279.7125,279.7916,279.7125,279.7224,3035.0
2023-07-07 13:10:00,282.75,282.82,282.73,282.76,4563.0,279.7322,279.8015,279.7125,279.7421,4563.0
2023-07-07 13:15:00,282.79,282.83,282.69,282.78,8219.0,279.7718,279.8114,279.6729,279.7619,8219.0
2023-07-07 13:20:00,282.71,282.89,282.7,282.89,2813.0,279.6927,279.8708,279.6828,279.8708,2813.0
2023-07-07 13:25:00,282.81,282.96,282.81,282.96,1866.0,279.7916,279.94,279.7916,279.94,1866.0
2023-07-07 13:30:00,282.99,283.0,282.93,282.93,5638.0,279.9697,279.9796,279.9103,279.9103,5638.0
2023-07-07 13:35:00,282.91,282.91,282.63,282.73,5735.0,279.8905,279.8905,279.6135,279.7125,5735.0
2023-07-07 13:40:00,282.76,282.89,282.76,282.83,1643.0,279.7421,279.8708,279.7421,279.8114,1643.0
2023-07-07 13:45:00,282.82,282.83,282.63,282.65,4388.0,279.8015,279.8114,279.6135,279.6333,4388.0
2023-07-07 13:50:00,282.66,282.69,282.56,282.59,2863.0,279.6432,279.6729,279.5443,279.574,2863.0
2023-07-07 13:55:00,282.61,282.61,282.24,282.42,6477.0,279.5937,279.5937,279.2277,279.4058,6477.0
2023-07-07 14:00:00,282.37,282.41,282.25,282.25,2385.0,279.3563,279.3959,279.2376,279.2376,2385.0
2023-07-07 14:05:00,282.36,282.4,282.29,282.39,5071.0,279.3464,279.386,279.2772,279.3761,5071.0
2023-07-07 14:10:00,282.39,282.39,282.25,282.3,5951.0,279.3761,279.3761,279.2376,279.2871,5951.0
2023-07-07 14:15:00,282.26,282.39,282.22,282.37,3400.0,279.2475,279.3761,279.2079,279.3563,3400.0
2023-07-07 14:20:00,282.33,282.35,282.26,282.28,5526.0,279.3167,279.3365,279.2475,279.2673,5526.0
2023-07-07 14:25:00,282.35,282.42,282.31,282.41,12206.0,279.3365,279.4058,279.2969,279.3959,12206.0
2023-07-07 14:30:00,282.39,282.39,282.19,282.19,5026.0,279.3761,279.3761,279.1782,279.1782,5026.0
2023-07-07 14:35:00,282.11,282.16,282.03,282.03,5458.0,279.0991,279.1485,279.0199,279.0199,5458.0
2023-07-07 14:40:00,282.08,282.1,281.91,281.96,7480.0,279.0694,279.0892,278.9012,278.9507,7480.0
2023-07-07 14:45:00,281.89,281.96,281.87,281.92,3187.0,278.8814,278.9507,278.8616,278.9111,3187.0
2023-07-07 14:50:00,281.93,282.03,281.92,281.96,1816.0,278.921,279.0199,278.9111,278.9507,1816.0
2023-07-07 14:55:00,282.0,282.0,281.91,281.95,3122.0,278.9903,278.9903,278.9012,278.9408,3122.0
2023-07-07 15:00:00,281.94,281.96,281.82,281.92,2749.0,278.9309,278.9507,278.8122,278.9111,2749.0
2023-07-07 15:05:00,281.91,281.94,281.71,281.72,2371.0,278.9012,278.9309,278.7033,278.7132,2371.0
2023-07-07 15:10:00,281.82,281.85,281.75,281.83,7505.0,278.8122,278.8419,278.7429,278.8221,7505.0
2023-07-07 15:15:00,281.79,281.84,281.48,281.63,5928.0,278.7825,278.832,278.4758,278.6242,5928.0
2023-07-07 15:20:00,281.64,281.7,281.5,281.52,17984.0,278.6341,278.6935,278.4956,278.5154,17984.0
2023-07-07 15:25:00,281.5,281.57,281.27,281.3,5909.0,278.4956,278.5648,278.268,278.2977,5909.0
2023-07-07 15:30:00,281.21,281.36,281.2,281.35,5802.0,278.2087,278.3571,278.1988,278.3472,5802.0
2023-07-07 15:35:00,281.38,281.48,281.31,281.31,7677.0,278.3769,278.4758,278.3076,278.3076,7677.0
2023-07-07 15:40:00,281.11,281.11,280.8,280.81,5390.0,278.1098,278.1098,277.8031,277.813,5390.0
2023-07-07 15:45:00,280.78,280.86,280.32,280.32,4243.0,277.7833,277.8624,277.3282,277.3282,4243.0
2023-07-07 15:50:00,280.46,280.56,279.98,280.17,6306.0,277.4667,277.5656,276.9918,277.1798,6306.0
2023-07-07 15:55:00,280.21,280.21,279.95,280.12,6226.0,277.2194,277.2194,276.9621,277.1303,6226.0
2023-07-10 09:30:00,279.28,280.18,279.28,279.67,42046.0,276.2993,277.1897,276.2993,276.6851,42046.0
2023-07-10 09:35:00,279.89,280.17,279.89,279.99,5342.0,276.9028,277.1798,276.9028,277.0017,5342.0
2023-07-10 09:40:00,280.19,280.19,279.41,279.55,3362.0,277.1996,277.1996,276.4279,276.5664,3362.0
2023-07-10 09:45:00,279.6,279.7,279.23,279.23,2402.0,276.6159,276.7148,276.2498,276.2498,2402.0
2023-07-10 09:50:00,279.3,279.38,278.61,278.84,4059.0,276.3191,276.3982,275.6364,275.864,4059.0
2023-07-10 09:55:00,278.88,278.88,278.39,278.7,3575.0,275.9036,275.9036,275.4188,275.7255,3575.0
2023-07-10 10:00:00,279.19,279.39,279.15,279.38,2356.0,276.2102,276.4081,276.1707,276.3982,2356.0
2023-07-10 10:05:00,279.23,279.74,279.23,279.7,3001.0,276.2498,276.7544,276.2498,276.7148,3001.0
2023-07-10 10:10:00,279.88,279.88,279.66,279.81,2141.0,276.8929,276.8929,276.6752,276.8236,2141.0
2023-07-10 10:15:00,279.75,279.88,279.6,279.62,10017.0,276.7643,276.8929,276.6159,276.6357,10017.0
2023-07-10 10:20:00,279.93,280.3,279.92,280.3,5091.0,276.9423,277.3084,276.9325,277.3084,5091.0
2023-07-10 10:25:00,280.29,280.38,279.87,279.88,5304.0,277.2985,277.3875,276.883,276.8929,5304.0
2023-07-10 10:30:00,279.81,279.98,279.52,279.61,8934.0,276.8236,276.9918,276.5367,276.6258,8934.0
2023-07-10 10:35:00,279.55,279.7,279.21,279.7,14701.0,276.5664,276.7148,276.23,276.7148,14701.0
2023-07-10 10:40:00,279.69,279.7,279.23,279.23,6255.0,276.7049,276.7148,276.2498,276.2498,6255.0
2023-07-10 10:45:00,279.23,279.59,279.22,279.51,8121.0,276.2498,276.606,276.2399,276.5268,8121.0
2023-07-10 10:50:00,279.49,279.65,279.28,279.31,4700.0,276.507,276.6653,276.2993,276.329,4700.0
2023-07-10 10:55:00,279.3,279.49,279.21,279.4,2277.0,276.3191,276.507,276.23,276.418,2277.0
2023-07-10 11:00:00,279.23,279.37,278.95,279.1,2416.0,276.2498,276.3883,275.9728,276.1212,2416.0
2023-07-10 11:05:00,279.09,279.36,279.01,279.29,3687.0,276.1113,276.3784,276.0322,276.3092,3687.0
2023-07-10 11:10:00,279.3,279.31,279.0,279.31,2008.0,276.3191,276.329,276.0223,276.329,2008.0
2023-07-10 11:15:00,279.36,279.36,279.06,279.06,5492.0,276.3784,276.3784,276.0816,276.0816,5492.0
2023-07-10 11:20:00,279.1,279.3,279.06,279.06,6136.0,276.1212,276.3191,276.0816,276.0816,6136.0
2023-07-10 11:25:00,279.11,279.36,279.07,279.36,2626.0,276.1311,276.3784,276.0915,276.3784,2626.0
2023-07-10 11:30:00,279.46,279.67,279.45,279.63,1886.0,276.4774,276.6851,276.4675,276.6455,1886.0
2023-07-10 11:35:00,279.61,279.7,279.55,279.67,3695.0,276.6258,276.7148,276.5664,276.6851,3695.0
2023-07-10 11:40:00,279.59,279.66,279.12,279.12,3237.0,276.606,276.6752,276.141,276.141,3237.0
2023-07-10 11:45:00,279.0,279.02,278.71,278.87,6503.0,276.0223,276.0421,275.7354,275.8937,6503.0
2023-07-10 11:50:00,278.89,279.13,278.75,279.13,4384.0,275.9134,276.1509,275.7749,276.1509,4384.0
2023-07-10 11:55:00,279.09,279.09,278.81,278.81,13637.0,276.1113,276.1113,275.8343,275.8343,13637.0
2023-07-10 12:00:00,278.78,278.79,278.18,278.41,4082.0,275.8046,275.8145,275.211,275.4386,4082.0
2023-07-10 12:05:00,278.38,278.39,278.11,278.15,2380.0,275.4089,275.4188,275.1418,275.1813,2380.0
2023-07-10 12:10:00,278.06,278.22,278.06,278.09,9723.0,275.0923,275.2506,275.0923,275.122,9723.0
2023-07-10 12:15:00,278.06,278.35,278.06,278.31,89898.0,275.0923,275.3792,275.0923,275.3396,89898.0
2023-07-10 12:20:00,278.31,278.76,278.31,278.74,2825.0,275.3396,275.7848,275.3396,275.765,2825.0
2023-07-10 12:25:00,278.66,278.84,278.65,278.81,2723.0,275.6859,275.864,275.676,275.8343,2723.0
2023-07-10 12:30:00,278.77,278.85,278.7,278.85,3567.0,275.7947,275.8739,275.7255,275.8739,3567.0
2023-07-10 12:35:00,278.78,278.94,278.69,278.92,1615.0,275.8046,275.9629,275.7156,275.9431,1615.0
2023-07-10 12:40:00,279.1,279.13,279.03,279.1,828.0,276.1212,276.1509,276.052,276.1212,828.0
2023-07-10 12:45:00,279.16,279.2,279.12,279.19,3578.0,276.1806,276.2201,276.141,276.2102,3578.0
2023-07-10 12:50:00,279.33,279.33,279.15,279.23,1488.0,276.3487,276.3487,276.1707,276.2498,1488.0
2023-07-10 12:55:00,279.2,279.47,279.2,279.42,3697.0,276.2201,276.4873,276.2201,276.4378,3697.0
2023-07-10 13:00:00,279.41,279.53,279.4,279.53,578.0,276.4279,276.5466,276.418,276.5466,578.0
2023-07-10 13:05:00,279.34,279.53,279.32,279.38,1338.0,276.3586,276.5466,276.3389,276.3982,1338.0
2023-07-10 13:10:00,279.26,279.41,279.26,279.41,2845.0,276.2795,276.4279,276.2795,276.4279,2845.0
2023-07-10 13:15:00,279.43,279.47,279.22,279.26,3163.0,276.4477,276.4873,276.2399,276.2795,3163.0
2023-07-10 13:20:00,279.26,279.4,279.26,279.33,5428.0,276.2795,276.418,276.2795,276.3487,5428.0
2023-07-10 13:25:00,279.39,279.68,279.36,279.68,11137.0,276.4081,276.695,276.3784,276.695,11137.0
2023-07-10 13:30:00,279.68,279.75,279.5,279.51,2034.0,276.695,276.7643,276.5169,276.5268,2034.0
2023-07-10 13:35:00,279.55,279.55,279.33,279.43,3131.0,276.5664,276.5664,276.3487,276.4477,3131.0
2023-07-10 13:40:00,279.46,279.59,279.45,279.59,2837.0,276.4774,276.606,276.4675,276.606,2837.0
2023-07-10 13:45:00,279.6,279.6,279.3,279.3,1475.0,276.6159,276.6159,276.3191,276.3191,1475.0
2023-07-10 13:50:00,279.35,279.56,279.35,279.38,4409.0,276.3685,276.5763,276.3685,276.3982,4409.0
2023-07-10 13:55:00,279.49,279.49,279.25,279.38,1487.0,276.507,276.507,276.2696,276.3982,1487.0
2023-07-10 14:00:00,279.36,279.38,279.14,279.15,3122.0,276.3784,276.3982,276.1608,276.1707,3122.0
2023-07-10 14:05:00,279.17,279.28,279.13,279.21,9882.0,276.1905,276.2993,276.1509,276.23,9882.0
2023-07-10 14:10:00,279.15,279.49,279.15,279.48,6618.0,276.1707,276.507,276.1707,276.4971,6618.0
2023-07-10 14:15:00,279.57,279.72,279.56,279.72,1478.0,276.5862,276.7346,276.5763,276.7346,1478.0
2023-07-10 14:20:00,279.69,279.93,279.62,279.8,13180.0,276.7049,276.9423,276.6357,276.8137,13180.0
2023-07-10 14:25:00,279.79,279.99,279.79,279.95,4975.0,276.8038,277.0017,276.8038,276.9621,4975.0
2023-07-10 14:30:00,279.95,279.96,279.73,279.73,4059.0,276.9621,276.972,276.7445,276.7445,4059.0
2023-07-10 14:35:00,279.75,279.79,279.59,279.59,7866.0,276.7643,276.8038,276.606,276.606,7866.0
2023-07-10 14:40:00,279.62,279.7,279.55,279.62,5886.0,276.6357,276.7148,276.5664,276.6357,5886.0
2023-07-10 14:45:00,279.61,279.66,279.54,279.57,11196.0,276.6258,276.6752,276.5565,276.5862,11196.0
2023-07-10 14:50:00,279.67,279.83,279.67,279.83,1633.0,276.6851,276.8434,276.6851,276.8434,1633.0
2023-07-10 14:55:00,279.86,279.97,279.83,279.95,5373.0,276.8731,276.9819,276.8434,276.9621,5373.0
2023-07-10 15:00:00,279.94,279.95,279.7,279.75,5492.0,276.9522,276.9621,276.7148,276.7643,5492.0
2023-07-10 15:05:00,279.85,279.87,279.57,279.62,4359.0,276.8632,276.883,276.5862,276.6357,4359.0
2023-07-10 15:10:00,279.6,279.68,279.57,279.63,3804.0,276.6159,276.695,276.5862,276.6455,3804.0
2023-07-10 15:15:00,279.67,279.72,279.59,279.65,4912.0,276.6851,276.7346,276.606,276.6653,4912.0
2023-07-10 15:20:00,279.67,279.75,279.54,279.54,8039.0,276.6851,276.7643,276.5565,276.5565,8039.0
2023-07-10 15:25:00,279.51,279.68,279.51,279.68,8420.0,276.5268,276.695,276.5268,276.695,8420.0
2023-07-10 15:30:00,279.65,279.7,279.53,279.54,6639.0,276.6653,276.7148,276.5466,276.5565,6639.0
2023-07-10 15:35:00,279.57,279.76,279.55,279.75,4720.0,276.5862,276.7742,276.5664,276.7643,4720.0
2023-07-10 15:40:00,279.7,279.76,279.5,279.5,10238.0,276.7148,276.7742,276.5169,276.5169,10238.0
2023-07-10 15:45:00,279.45,279.57,279.45,279.47,12743.0,276.4675,276.5862,276.4675,276.4873,12743.0
2023-07-10 15:50:00,279.35,279.85,279.35,279.81,12112.0,276.3685,276.8632,276.3685,276.8236,12112.0
2023-07-10 15:55:00,279.8,279.99,279.77,279.99,5164.0,276.8137,277.0017,276.7841,277.0017,5164.0
2023-07-11 09:30:00,280.68,280.73,280.2,280.54,39097.0,277.6843,277.7338,277.2095,277.5458,39097.0
2023-07-11 09:35:00,280.75,281.07,280.71,280.88,4121.0,277.7536,278.0702,277.714,277.8822,4121.0
2023-07-11 09:40:00,280.93,280.97,279.75,280.14,5612.0,277.9317,277.9712,276.7643,277.1501,5612.0
2023-07-11 09:45:00,279.95,280.23,279.79,279.84,22129.0,276.9621,277.2391,276.8038,276.8533,22129.0
2023-07-11 09:50:00,279.98,280.22,279.77,280.12,2652.0,276.9918,277.2292,276.7841,277.1303,2652.0
2023-07-11 09:55:00,280.0,280.06,279.68,280.04,2858.0,277.0116,277.071,276.695,277.0512,2858.0
2023-07-11 10:00:00,280.04,280.06,279.67,279.76,4197.0,277.0512,277.071,276.6851,276.7742,4197.0
2023-07-11 10:05:00,279.53,279.57,279.21,279.44,6324.0,276.5466,276.5862,276.23,276.4576,6324.0
2023-07-11 10:10:00,279.51,279.59,279.28,279.29,7589.0,276.5268,276.606,276.2993,276.3092,7589.0
2023-07-11 10:15:00,279.34,279.79,279.32,279.76,1646.0,276.3586,276.8038,276.3389,276.7742,1646.0
2023-07-11 10:20:00,280.0,280.09,279.9,279.97,11268.0,277.0116,277.1006,276.9127,276.9819,11268.0
2023-07-11 10:25:00,279.98,280.19,279.93,280.11,4424.0,276.9918,277.1996,276.9423,277.1204,4424.0
2023-07-11 10:30:00,280.2,280.37,280.11,280.19,7230.0,277.2095,277.3776,277.1204,277.1996,7230.0
2023-07-11 10:35:00,280.16,280.47,280.16,280.42,3224.0,277.1699,277.4766,277.1699,277.4271,3224.0
2023-07-11 10:40:00,280.5,280.52,280.38,280.52,3209.0,277.5063,277.526,277.3875,277.526,3209.0
2023-07-11 10:45:00,280.67,280.73,280.38,280.6,4756.0,277.6744,277.7338,277.3875,277.6052,4756.0
2023-07-11 10:50:00,280.58,280.66,280.27,280.45,4301.0,277.5854,277.6646,277.2787,277.4568,4301.0
2023-07-11 10:55:00,280.43,280.57,280.38,280.54,2965.0,277.437,277.5755,277.3875,277.5458,2965.0
2023-07-11 11:00:00,280.62,280.94,280.49,280.88,25502.0,277.625,277.9416,277.4964,277.8822,25502.0
2023-07-11 11:05:00,280.85,280.85,280.45,280.5,2552.0,277.8525,277.8525,277.4568,277.5063,2552.0
2023-07-11 11:10:00,280.61,280.69,280.57,280.64,3071.0,277.6151,277.6942,277.5755,277.6448,3071.0
2023-07-11 11:15:00,280.68,280.69,280.27,280.37,2916.0,277.6843,277.6942,277.2787,277.3776,2916.0
2023-07-11 11:20:00,280.4,280.57,280.38,280.42,3025.0,277.4073,277.5755,277.3875,277.4271,3025.0
2023-07-11 11:25:00,280.47,280.47,280.2,280.37,4655.0,277.4766,277.4766,277.2095,277.3776,4655.0
2023-07-11 11:30:00,280.31,280.33,280.17,280.3,4134.0,277.3183,277.3381,277.1798,277.3084,4134.0
2023-07-11 11:35:00,280.22,280.39,280.22,280.39,2012.0,277.2292,277.3974,277.2292,277.3974,2012.0
2023-07-11 11:40:00,280.32,280.37,280.14,280.2,3832.0,277.3282,277.3776,277.1501,277.2095,3832.0
2023-07-11 11:45:00,280.18,280.62,280.1,280.62,14150.0,277.1897,277.625,277.1105,277.625,14150.0
2023-07-11 11:50:00,280.52,280.88,280.52,280.88,4819.0,277.526,277.8822,277.526,277.8822,4819.0
2023-07-11 11:55:00,280.84,281.19,280.81,281.19,2482.0,277.8426,278.1889,277.813,278.1889,2482.0
2023-07-11 12:00:00,281.25,281.38,281.24,281.3,11579.0,278.2483,278.3769,278.2384,278.2977,11579.0
2023-07-11 12:05:00,281.31,281.32,281.12,281.12,1900.0,278.3076,278.3175,278.1196,278.1196,1900.0
2023-07-11 12:10:00,281.01,281.13,281.01,281.06,3818.0,278.0108,278.1295,278.0108,278.0603,3818.0
2023-07-11 12:15:00,281.06,281.13,280.8,280.85,5713.0,278.0603,278.1295,277.8031,277.8525,5713.0
2023-07-11 12:20:00,280.89,281.05,280.89,281.02,1724.0,277.8921,278.0504,277.8921,278.0207,1724.0
2023-07-11 12:25:00,280.94,281.0,280.31,280.43,42803.0,277.9416,278.0009,277.3183,277.437,42803.0
2023-07-11 12:30:00,280.45,280.69,280.45,280.62,12077.0,277.4568,277.6942,277.4568,277.625,12077.0
2023-07-11 12:35:00,280.63,280.74,280.63,280.65,2659.0,277.6349,277.7437,277.6349,277.6547,2659.0
2023-07-11 12:40:00,280.74,280.74,280.58,280.58,11620.0,277.7437,277.7437,277.5854,277.5854,11620.0
2023-07-11 12:45:00,280.66,280.76,280.59,280.7,2339.0,277.6646,277.7635,277.5953,277.7041,2339.0
2023-07-11 12:50:00,280.75,280.93,280.74,280.91,3548.0,277.7536,277.9317,277.7437,277.9119,3548.0
2023-07-11 12:55:00,280.88,280.89,280.75,280.79,3095.0,277.8822,277.8921,277.7536,277.7932,3095.0
2023-07-11 13:00:00,280.89,281.02,280.88,280.96,3020.0,277.8921,278.0207,277.8822,277.9614,3020.0
2023-07-11 13:05:00,280.94,280.94,280.76,280.76,1641.0,277.9416,277.9416,277.7635,277.7635,1641.0
2023-07-11 13:10:00,280.77,280.8,280.5,280.54,3561.0,277.7734,277.8031,277.5063,277.5458,3561.0
2023-07-11 13:15:00,280.66,280.7,280.55,280.56,2557.0,277.6646,277.7041,277.5557,277.5656,2557.0
2023-07-11 13:20:00,280.52,280.58,280.42,280.49,4078.0,277.526,277.5854,277.4271,277.4964,4078.0
2023-07-11 13:25:00,280.54,280.59,280.52,280.55,2486.0,277.5458,277.5953,277.526,277.5557,2486.0
2023-07-11 13:30:00,280.59,280.65,280.57,280.65,2818.0,277.5953,277.6547,277.5755,277.6547,2818.0
2023-07-11 13:35:00,280.62,280.76,280.57,280.7,3285.0,277.625,277.7635,277.5755,277.7041,3285.0
2023-07-11 13:40:00,280.66,280.67,280.53,280.54,4282.0,277.6646,277.6744,277.5359,277.5458,4282.0
2023-07-11 13:45:00,280.56,280.58,280.25,280.44,14940.0,277.5656,277.5854,277.2589,277.4469,14940.0
2023-07-11 13:50:00,280.5,280.56,280.46,280.54,3187.0,277.5063,277.5656,277.4667,277.5458,3187.0
2023-07-11 13:55:00,280.49,280.73,280.47,280.7,5251.0,277.4964,277.7338,277.4766,277.7041,5251.0
2023-07-11 14:00:00,280.68,280.7,280.63,280.7,1476.0,277.6843,277.7041,277.6349,277.7041,1476.0
2023-07-11 14:05:00,280.72,280.72,280.58,280.6,5511.0,277.7239,277.7239,277.5854,277.6052,5511.0
2023-07-11 14:10:00,280.6,280.6,280.37,280.42,8702.0,277.6052,277.6052,277.3776,277.4271,8702.0
2023-07-11 14:15:00,280.35,280.35,280.16,280.2,3341.0,277.3579,277.3579,277.1699,277.2095,3341.0
2023-07-11 14:20:00,280.14,280.23,279.96,279.96,3363.0,277.1501,277.2391,276.972,276.972,3363.0
2023-07-11 14:25:00,279.96,280.23,279.96,280.18,1564.0,276.972,277.2391,276.972,277.1897,1564.0
2023-07-11 14:30:00,280.2,280.24,280.04,280.08,5552.0,277.2095,277.249,277.0512,277.0907,5552.0
2023-07-11 14:35:00,280.0,280.15,279.9,280.15,3979.0,277.0116,277.16,276.9127,277.16,3979.0
2023-07-11 14:40:00,280.2,280.38,280.17,280.34,7493.0,277.2095,277.3875,277.1798,277.348,7493.0
2023-07-11 14:45:00,280.4,280.46,280.34,280.44,5828.0,277.4073,277.4667,277.348,277.4469,5828.0
2023-07-11 14:50:00,280.48,280.68,280.41,280.63,4830.0,277.4865,277.6843,277.4172,277.6349,4830.0
2023-07-11 14:55:00,280.6,280.83,280.55,280.75,2946.0,277.6052,277.8327,277.5557,277.7536,2946.0
2023-07-11 15:00:00,280.77,280.83,280.68,280.79,40046.0,277.7734,277.8327,277.6843,277.7932,40046.0
2023-07-11 15:05:00,280.78,280.78,280.55,280.69,10213.0,277.7833,277.7833,277.5557,277.6942,10213.0
2023-07-11 15:10:00,280.65,280.74,280.65,280.69,5346.0,277.6547,277.7437,277.6547,277.6942,5346.0
2023-07-11 15:15:00,280.73,280.96,280.63,280.94,4172.0,277.7338,277.9614,277.6349,277.9416,4172.0
2023-07-11 15:20:00,280.94,280.99,280.74,280.87,8537.0,277.9416,277.991,277.7437,277.8723,8537.0
2023-07-11 15:25:00,280.87,280.92,280.8,280.85,9708.0,277.8723,277.9218,277.8031,277.8525,9708.0
2023-07-11 15:30:00,280.85,280.89,280.65,280.66,5089.0,277.8525,277.8921,277.6547,277.6646,5089.0
2023-07-11 15:35:00,280.65,280.88,280.65,280.87,14939.0,277.6547,277.8822,277.6547,277.8723,14939.0
2023-07-11 15:40:00,280.88,281.22,280.86,281.21,7819.0,277.8822,278.2186,277.8624,278.2087,7819.0
2023-07-11 15:45:00,281.22,281.87,281.22,281.85,13847.0,278.2186,278.8616,278.2186,278.8419,13847.0
2023-07-11 15:50:00,281.9,281.91,281.49,281.49,11744.0,278.8913,278.9012,278.4857,278.4857,11744.0
2023-07-11 15:55:00,281.39,281.71,281.39,281.61,11388.0,278.3868,278.7033,278.3868,278.6044,11388.0
2023-07-12 09:30:00,284.44,285.0,284.44,284.74,48094.0,281.4042,281.9582,281.4042,281.701,48094.0
2023-07-12 09:35:00,284.79,284.91,284.39,284.47,11175.0,281.7505,281.8692,281.3547,281.4339,11175.0
2023-07-12 09:40:00,284.41,284.71,284.25,284.68,29276.0,281.3745,281.6713,281.2162,281.6416,29276.0
2023-07-12 09:45:00,284.63,285.23,284.6,285.05,6510.0,281.5922,282.1858,281.5625,282.0077,6510.0
2023-07-12 09:50:00,285.01,285.23,284.79,285.17,4446.0,281.9681,282.1858,281.7505,282.1264,4446.0
2023-07-12 09:55:00,285.12,285.3,284.99,285.25,3487.0,282.077,282.255,281.9483,282.2056,3487.0
2023-07-12 10:00:00,285.14,285.3,285.05,285.23,6763.0,282.0967,282.255,282.0077,282.1858,6763.0
2023-07-12 10:05:00,285.28,285.51,285.11,285.5,7837.0,282.2352,282.4628,282.0671,282.4529,7837.0
2023-07-12 10:10:00,285.53,285.67,285.41,285.54,6993.0,282.4826,282.6211,282.3639,282.4925,6993.0
2023-07-12 10:15:00,285.6,285.82,285.57,285.79,11906.0,282.5518,282.7695,282.5221,282.7398,11906.0
2023-07-12 10:20:00,285.9,285.95,285.73,285.85,4928.0,282.8486,282.8981,282.6804,282.7992,4928.0
2023-07-12 10:25:00,285.66,285.73,285.54,285.6,2908.0,282.6112,282.6804,282.4925,282.5518,2908.0
2023-07-12 10:30:00,285.75,285.8,285.42,285.47,3230.0,282.7002,282.7497,282.3738,282.4232,3230.0
2023-07-12 10:35:00,285.43,285.63,285.38,285.63,4846.0,282.3836,282.5815,282.3342,282.5815,4846.0
2023-07-12 10:40:00,285.67,285.83,285.56,285.61,3787.0,282.6211,282.7794,282.5123,282.5617,3787.0
2023-07-12 10:45:00,285.69,285.8,285.62,285.62,2409.0,282.6409,282.7497,282.5716,282.5716,2409.0
2023-07-12 10:50:00,285.73,285.8,285.32,285.33,7864.0,282.6804,282.7497,282.2748,282.2847,7864.0
2023-07-12 10:55:00,285.39,285.39,285.06,285.16,7003.0,282.3441,282.3441,282.0176,282.1165,7003.0
2023-07-12 11:00:00,285.25,285.31,285.0,285.09,7131.0,282.2056,282.2649,281.9582,282.0473,7131.0
2023-07-12 11:05:00,285.09,285.09,284.93,284.94,5850.0,282.0473,282.0473,281.889,281.8989,5850.0
2023-07-12 11:10:00,284.97,285.24,284.96,285.14,6009.0,281.9286,282.1957,281.9187,282.0967,6009.0
2023-07-12 11:15:00,285.2,285.46,285.16,285.46,3175.0,282.1561,282.4133,282.1165,282.4133,3175.0
2023-07-12 11:20:00,285.42,285.44,285.27,285.31,14683.0,282.3738,282.3935,282.2254,282.2649,14683.0
2023-07-12 11:25:00,285.18,285.2,285.0,285.01,3476.0,282.1363,282.1561,281.9582,281.9681,3476.0
2023-07-12 11:30:00,285.06,285.08,284.79,284.82,9566.0,282.0176,282.0374,281.7505,281.7802,9566.0
2023-07-12 11:35:00,284.92,284.92,284.4,284.4,3138.0,281.8791,281.8791,281.3646,281.3646,3138.0
2023-07-12 11:40:00,284.32,284.32,283.72,283.87,13538.0,281.2855,281.2855,280.6919,280.8403,13538.0
2023-07-12 11:45:00,283.75,284.19,283.75,284.17,3265.0,280.7216,281.1569,280.7216,281.1371,3265.0
2023-07-12 11:50:00,284.13,284.13,283.54,283.85,19899.0,281.0975,281.0975,280.5138,280.8205,19899.0
2023-07-12 11:55:00,283.65,283.73,283.43,283.65,8382.0,280.6226,280.7018,280.405,280.6226,8382.0
2023-07-12 12:00:00,283.56,283.87,283.55,283.65,4825.0,280.5336,280.8403,280.5237,280.6226,4825.0
2023-07-12 12:05:00,283.71,283.87,283.61,283.71,3051.0,280.682,280.8403,280.5831,280.682,3051.0
2023-07-12 12:10:00,283.97,284.16,283.97,284.11,625.0,280.9392,281.1272,280.9392,281.0777,625.0
2023-07-12 12:15:00,284.06,284.08,283.82,283.9,14994.0,281.0283,281.0481,280.7908,280.87,14994.0
2023-07-12 12:20:00,283.9,284.07,283.9,284.0,115063.0,280.87,281.0382,280.87,280.9689,115063.0
2023-07-12 12:25:00,284.05,284.09,283.79,284.06,3822.0,281.0184,281.0579,280.7611,281.0283,3822.0
2023-07-12 12:30:00,283.98,284.33,283.97,284.33,5201.0,280.9491,281.2954,280.9392,281.2954,5201.0
2023-07-12 12:35:00,284.32,284.52,284.19,284.47,4889.0,281.2855,281.4834,281.1569,281.4339,4889.0
2023-07-12 12:40:00,284.41,284.56,284.2,284.33,4035.0,281.3745,281.5229,281.1668,281.2954,4035.0
2023-07-12 12:45:00,284.38,284.74,284.31,284.74,7792.0,281.3449,281.701,281.2756,281.701,7792.0
2023-07-12 12:50:00,284.68,284.72,284.56,284.56,109744.0,281.6416,281.6812,281.5229,281.5229,109744.0
2023-07-12 12:55:00,284.6,284.6,284.49,284.5,491.0,281.5625,281.5625,281.4537,281.4636,491.0
2023-07-12 13:00:00,284.49,284.68,284.49,284.64,1912.0,281.4537,281.6416,281.4537,281.6021,1912.0
2023-07-12 13:05:00,284.57,284.59,284.44,284.52,1247.0,281.5328,281.5526,281.4042,281.4834,1247.0
2023-07-12 13:10:00,284.47,284.56,284.36,284.56,2836.0,281.4339,281.5229,281.3251,281.5229,2836.0
2023-07-12 13:15:00,284.69,284.82,284.65,284.77,1930.0,281.6515,281.7802,281.612,281.7307,1930.0
2023-07-12 13:20:00,284.82,284.93,284.81,284.88,2217.0,281.7802,281.889,281.7703,281.8395,2217.0
2023-07-12 13:25:00,284.8,284.94,284.77,284.94,1461.0,281.7604,281.8989,281.7307,281.8989,1461.0
2023-07-12 13:30:00,284.94,285.1,284.85,285.04,5068.0,281.8989,282.0572,281.8098,281.9978,5068.0
2023-07-12 13:35:00,285.09,285.16,285.02,285.14,1268.0,282.0473,282.1165,281.978,282.0967,1268.0
2023-07-12 13:40:00,285.17,285.22,285.09,285.17,6766.0,282.1264,282.1759,282.0473,282.1264,6766.0
2023-07-12 13:45:00,285.19,285.21,284.97,285.01,2567.0,282.1462,282.166,281.9286,281.9681,2567.0
2023-07-12 13:50:00,285.1,285.17,285.05,285.12,3969.0,282.0572,282.1264,282.0077,282.077,3969.0
2023-07-12 13:55:00,285.13,285.16,285.02,285.11,3204.0,282.0868,282.1165,281.978,282.0671,3204.0
2023-07-12 14:00:00,285.01,285.05,284.87,285.04,1809.0,281.9681,282.0077,281.8296,281.9978,1809.0
2023-07-12 14:05:00,285.03,285.24,285.0,285.21,6794.0,281.9879,282.1957,281.9582,282.166,6794.0
2023-07-12 14:10:00,285.17,285.4,285.16,285.4,5945.0,282.1264,282.354,282.1165,282.354,5945.0
2023-07-12 14:15:00,285.4,285.44,285.32,285.36,8879.0,282.354,282.3935,282.2748,282.3144,8879.0
2023-07-12 14:20:00,285.33,285.37,285.26,285.35,3745.0,282.2847,282.3243,282.2155,282.3045,3745.0
2023-07-12 14:25:00,285.38,285.43,285.33,285.43,4041.0,282.3342,282.3836,282.2847,282.3836,4041.0
2023-07-12 14:30:00,285.4,285.44,285.31,285.38,4055.0,282.354,282.3935,282.2649,282.3342,4055.0
2023-07-12 14:35:00,285.41,285.5,285.39,285.41,3349.0,282.3639,282.4529,282.3441,282.3639,3349.0
2023-07-12 14:40:00,285.41,285.41,285.17,285.28,13816.0,282.3639,282.3639,282.1264,282.2352,13816.0
2023-07-12 14:45:00,285.24,285.26,285.0,285.07,7570.0,282.1957,282.2155,281.9582,282.0275,7570.0
2023-07-12 14:50:00,284.95,285.04,284.87,284.99,7271.0,281.9088,281.9978,281.8296,281.9483,7271.0
2023-07-12 14:55:00,284.98,285.13,284.97,285.08,7424.0,281.9384,282.0868,281.9286,282.0374,7424.0
2023-07-12 15:00:00,285.06,285.16,285.0,285.13,10736.0,282.0176,282.1165,281.9582,282.0868,10736.0
2023-07-12 15:05:00,285.12,285.22,284.95,285.16,6206.0,282.077,282.1759,281.9088,282.1165,6206.0
2023-07-12 15:10:00,285.11,285.27,285.07,285.25,6843.0,282.0671,282.2254,282.0275,282.2056,6843.0
2023-07-12 15:15:00,285.26,285.3,285.08,285.08,5733.0,282.2155,282.255,282.0374,282.0374,5733.0
2023-07-12 15:20:00,285.09,285.09,284.57,284.63,12042.0,282.0473,282.0473,281.5328,281.5922,12042.0
2023-07-12 15:25:00,284.58,284.79,284.4,284.73,7985.0,281.5427,281.7505,281.3646,281.6911,7985.0
2023-07-12 15:30:00,284.77,285.0,284.71,285.0,9133.0,281.7307,281.9582,281.6713,281.9582,9133.0
2023-07-12 15:35:00,285.02,285.17,285.02,285.07,5723.0,281.978,282.1264,281.978,282.0275,5723.0
2023-07-12 15:40:00,285.05,285.17,285.04,285.1,7289.0,282.0077,282.1264,281.9978,282.0572,7289.0
2023-07-12 15:45:00,285.08,285.15,285.04,285.04,9734.0,282.0374,282.1066,281.9978,281.9978,9734.0
2023-07-12 15:50:00,284.84,285.03,284.8,285.01,11750.0,281.7999,281.9879,281.7604,281.9681,11750.0
2023-07-12 15:55:00,284.95,284.99,284.68,284.99,17909.0,281.9088,281.9483,281.6416,281.9483,17909.0
2023-07-13 09:30:00,287.29,287.44,286.62,287.34,43691.0,284.2238,284.3722,283.5609,284.2733,43691.0
2023-07-13 09:35:00,287.31,287.55,287.3,287.32,8257.0,284.2436,284.481,284.2337,284.2535,8257.0
2023-07-13 09:40:00,287.5,287.77,287.47,287.48,3135.0,284.4316,284.6987,284.4019,284.4118,3135.0
2023-07-13 09:45:00,287.67,287.67,287.47,287.47,1337.0,284.5997,284.5997,284.4019,284.4019,1337.0
2023-07-13 09:50:00,287.61,287.88,287.61,287.88,2871.0,284.5404,284.8075,284.5404,284.8075,2871.0
2023-07-13 09:55:00,287.67,287.67,287.45,287.59,2866.0,284.5997,284.5997,284.3821,284.5206,2866.0
2023-07-13 10:00:00,287.62,287.66,287.28,287.39,4516.0,284.5503,284.5898,284.2139,284.3227,4516.0
2023-07-13 10:05:00,287.38,287.41,287.17,287.41,11555.0,284.3128,284.3425,284.1051,284.3425,11555.0
2023-07-13 10:10:00,287.49,287.59,287.3,287.43,11303.0,284.4217,284.5206,284.2337,284.3623,11303.0
2023-07-13 10:15:00,287.32,287.51,287.25,287.25,3282.0,284.2535,284.4414,284.1842,284.1842,3282.0
2023-07-13 10:20:00,287.26,287.46,287.13,287.35,20133.0,284.1941,284.392,284.0655,284.2832,20133.0
2023-07-13 10:25:00,287.23,287.32,287.0,287.0,5474.0,284.1644,284.2535,283.9369,283.9369,5474.0
2023-07-13 10:30:00,286.97,287.25,286.97,287.21,3046.0,283.9072,284.1842,283.9072,284.1446,3046.0
2023-07-13 10:35:00,287.22,287.34,287.15,287.34,5112.0,284.1545,284.2733,284.0853,284.2733,5112.0
2023-07-13 10:40:00,287.4,287.57,287.4,287.57,2065.0,284.3326,284.5008,284.3326,284.5008,2065.0
2023-07-13 10:45:00,287.67,287.71,287.44,287.44,452.0,284.5997,284.6393,284.3722,284.3722,452.0
2023-07-13 10:50:00,287.48,287.64,287.42,287.64,3386.0,284.4118,284.5701,284.3524,284.5701,3386.0
2023-07-13 10:55:00,287.55,287.76,287.51,287.66,1805.0,284.481,284.6888,284.4414,284.5898,1805.0
2023-07-13 11:00:00,287.66,287.83,287.64,287.81,11862.0,284.5898,284.758,284.5701,284.7382,11862.0
2023-07-13 11:05:00,287.77,287.9,287.66,287.71,9364.0,284.6987,284.8273,284.5898,284.6393,9364.0
2023-07-13 11:10:00,287.71,287.71,287.32,287.37,8245.0,284.6393,284.6393,284.2535,284.3029,8245.0
2023-07-13 11:15:00,287.38,287.51,287.28,287.51,8682.0,284.3128,284.4414,284.2139,284.4414,8682.0
2023-07-13 11:20:00,287.37,287.64,287.37,287.62,3169.0,284.3029,284.5701,284.3029,284.5503,3169.0
2023-07-13 11:25:00,287.6,287.63,287.41,287.41,9099.0,284.5305,284.5602,284.3425,284.3425,9099.0
2023-07-13 11:30:00,287.42,287.44,287.34,287.42,2700.0,284.3524,284.3722,284.2733,284.3524,2700.0
2023-07-13 11:35:00,287.37,287.68,287.34,287.67,4543.0,284.3029,284.6096,284.2733,284.5997,4543.0
2023-07-13 11:40:00,287.68,287.78,287.65,287.65,6537.0,284.6096,284.7086,284.58,284.58,6537.0
2023-07-13 11:45:00,287.8,287.83,287.62,287.7,8237.0,284.7283,284.758,284.5503,284.6294,8237.0
2023-07-13 11:50:00,287.67,287.82,287.65,287.74,7776.0,284.5997,284.7481,284.58,284.669,7776.0
2023-07-13 11:55:00,287.79,287.92,287.75,287.85,3549.0,284.7185,284.8471,284.6789,284.7778,3549.0
2023-07-13 12:00:00,287.87,287.99,287.77,287.99,4386.0,284.7976,284.9163,284.6987,284.9163,4386.0
2023-07-13 12:05:00,287.99,288.0,287.9,287.9,1953.0,284.9163,284.9262,284.8273,284.8273,1953.0
2023-07-13 12:10:00,287.94,288.03,287.89,287.92,1958.0,284.8669,284.9559,284.8174,284.8471,1958.0
2023-07-13 12:15:00,287.93,287.96,287.93,287.96,1084.0,284.857,284.8866,284.857,284.8866,1084.0
2023-07-13 12:20:00,287.92,288.17,287.83,288.09,1798.0,284.8471,285.0944,284.758,285.0153,1798.0
2023-07-13 12:25:00,288.0,288.12,288.0,288.02,3783.0,284.9262,285.0449,284.9262,284.946,3783.0
2023-07-13 12:30:00,287.99,288.28,287.99,288.07,9721.0,284.9163,285.2032,284.9163,284.9955,9721.0
2023-07-13 12:35:00,288.07,288.15,288.02,288.11,4281.0,284.9955,285.0746,284.946,285.035,4281.0
2023-07-13 12:40:00,288.08,288.13,288.05,288.06,18898.0,285.0054,285.0548,284.9757,284.9856,18898.0
2023-07-13 12:45:00,288.03,288.06,287.98,288.06,9048.0,284.9559,284.9856,284.9064,284.9856,9048.0
2023-07-13 12:50:00,288.02,288.22,288.02,288.15,1638.0,284.946,285.1439,284.946,285.0746,1638.0
2023-07-13 12:55:00,288.15,288.17,288.0,288.07,2761.0,285.0746,285.0944,284.9262,284.9955,2761.0
2023-07-13 13:00:00,288.1,288.11,288.0,288.11,2137.0,285.0251,285.035,284.9262,285.035,2137.0
2023-07-13 13:05:00,288.1,288.16,287.92,287.92,3613.0,285.0251,285.0845,284.8471,284.8471,3613.0
2023-07-13 13:10:00,287.91,288.1,287.9,288.1,7115.0,284.8372,285.0251,284.8273,285.0251,7115.0
2023-07-13 13:15:00,288.11,288.2,288.1,288.18,6993.0,285.035,285.1241,285.0251,285.1043,6993.0
2023-07-13 13:20:00,288.13,288.25,288.13,288.24,3472.0,285.0548,285.1735,285.0548,285.1637,3472.0
2023-07-13 13:25:00,288.26,288.39,288.25,288.31,1406.0,285.1834,285.3121,285.1735,285.2329,1406.0
2023-07-13 13:30:00,288.34,288.4,288.28,288.36,3857.0,285.2626,285.3219,285.2032,285.2824,3857.0
2023-07-13 13:35:00,288.37,288.46,288.34,288.46,14064.0,285.2923,285.3813,285.2626,285.3813,14064.0
2023-07-13 13:40:00,288.41,288.46,288.37,288.37,1130.0,285.3318,285.3813,285.2923,285.2923,1130.0
2023-07-13 13:45:00,288.37,288.41,288.3,288.32,1866.0,285.2923,285.3318,285.223,285.2428,1866.0
2023-07-13 13:50:00,288.31,288.32,288.23,288.3,3772.0,285.2329,285.2428,285.1538,285.223,3772.0
2023-07-13 13:55:00,288.26,288.3,288.21,288.28,9220.0,285.1834,285.223,285.134,285.2032,9220.0
2023-07-13 14:00:00,288.29,288.29,288.22,288.23,70056.0,285.2131,285.2131,285.1439,285.1538,70056.0
2023-07-13 14:05:00,288.26,288.49,288.26,288.49,6376.0,285.1834,285.411,285.1834,285.411,6376.0
2023-07-13 14:10:00,288.48,288.62,288.48,288.61,3021.0,285.4011,285.5396,285.4011,285.5297,3021.0
2023-07-13 14:15:00,288.58,288.68,288.54,288.56,3124.0,285.5,285.599,285.4605,285.4802,3124.0
2023-07-13 14:20:00,288.58,288.72,288.58,288.65,2703.0,285.5,285.6385,285.5,285.5693,2703.0
2023-07-13 14:25:00,288.57,288.57,288.37,288.4,2723.0,285.4901,285.4901,285.2923,285.3219,2723.0
2023-07-13 14:30:00,288.35,288.48,288.31,288.43,8804.0,285.2725,285.4011,285.2329,285.3516,8804.0
2023-07-13 14:35:00,288.46,288.55,288.42,288.47,18578.0,285.3813,285.4703,285.3417,285.3912,18578.0
2023-07-13 14:40:00,288.44,288.54,288.44,288.45,3306.0,285.3615,285.4605,285.3615,285.3714,3306.0
2023-07-13 14:45:00,288.47,288.65,288.47,288.61,4966.0,285.3912,285.5693,285.3912,285.5297,4966.0
2023-07-13 14:50:00,288.61,288.68,288.52,288.52,9894.0,285.5297,285.599,285.4407,285.4407,9894.0
2023-07-13 14:55:00,288.54,288.65,288.53,288.6,11114.0,285.4605,285.5693,285.4506,285.5198,11114.0
2023-07-13 15:00:00,288.63,288.82,288.58,288.82,14060.0,285.5495,285.7375,285.5,285.7375,14060.0
2023-07-13 15:05:00,288.8,288.85,288.76,288.8,28274.0,285.7177,285.7671,285.6781,285.7177,28274.0
2023-07-13 15:10:00,288.82,289.11,288.81,289.1,3661.0,285.7375,286.0244,285.7276,286.0145,3661.0
2023-07-13 15:15:00,289.04,289.11,288.85,288.94,20621.0,285.9551,286.0244,285.7671,285.8562,20621.0
2023-07-13 15:20:00,288.93,289.09,288.93,289.0,3071.0,285.8463,286.0046,285.8463,285.9155,3071.0
2023-07-13 15:25:00,289.0,289.16,288.99,289.13,6540.0,285.9155,286.0738,285.9056,286.0442,6540.0
2023-07-13 15:30:00,289.09,289.23,289.03,289.03,8811.0,286.0046,286.1431,285.9452,285.9452,8811.0
2023-07-13 15:35:00,289.0,289.26,289.0,289.21,14966.0,285.9155,286.1728,285.9155,286.1233,14966.0
2023-07-13 15:40:00,289.24,289.49,289.23,289.49,10271.0,286.153,286.4003,286.1431,286.4003,10271.0
2023-07-13 15:45:00,289.48,289.5,289.25,289.25,5309.0,286.3904,286.4102,286.1629,286.1629,5309.0
2023-07-13 15:50:00,289.2,289.36,289.02,289.15,21135.0,286.1134,286.2717,285.9353,286.0639,21135.0
2023-07-13 15:55:00,289.1,289.13,288.9,288.99,6385.0,286.0145,286.0442,285.8166,285.9056,6385.0
2023-07-14 09:30:00,289.5,290.29,289.5,290.15,51087.0,286.4102,287.1918,286.4102,287.0533,51087.0
2023-07-14 09:35:00,290.21,290.58,290.1,290.56,6408.0,287.1126,287.4787,287.0038,287.4589,6408.0
2023-07-14 09:40:00,290.6,290.8,290.15,290.15,8655.0,287.4985,287.6963,287.0533,287.0533,8655.0
2023-07-14 09:45:00,290.13,290.65,290.13,290.57,5333.0,287.0335,287.5479,287.0335,287.4688,5333.0
2023-07-14 09:50:00,290.72,290.92,290.7,290.84,10358.0,287.6172,287.8151,287.5974,287.7359,10358.0
2023-07-14 09:55:00,290.76,290.86,290.56,290.76,4529.0,287.6568,287.7557,287.4589,287.6568,4529.0
2023-07-14 10:00:00,290.64,291.0,290.26,290.79,11792.0,287.538,287.8942,287.1621,287.6864,11792.0
2023-07-14 10:05:00,290.75,290.95,290.56,290.95,2145.0,287.6469,287.8447,287.4589,287.8447,2145.0
2023-07-14 10:10:00,290.97,291.26,290.94,291.22,5121.0,287.8645,288.1514,287.8348,288.1118,5121.0
2023-07-14 10:15:00,291.25,291.48,291.19,291.4,11909.0,288.1415,288.3691,288.0822,288.2899,11909.0
2023-07-14 10:20:00,291.39,291.53,291.29,291.45,10446.0,288.28,288.4185,288.1811,288.3394,10446.0
2023-07-14 10:25:00,291.27,291.3,290.93,290.94,10434.0,288.1613,288.191,287.8249,287.8348,10434.0
2023-07-14 10:30:00,290.94,291.14,290.72,290.89,3914.0,287.8348,288.0327,287.6172,287.7854,3914.0
2023-07-14 10:35:00,290.91,290.91,290.29,290.58,7087.0,287.8052,287.8052,287.1918,287.4787,7087.0
2023-07-14 10:40:00,290.6,290.63,290.38,290.45,4769.0,287.4985,287.5281,287.2808,287.3501,4769.0
2023-07-14 10:45:00,290.46,290.46,289.84,289.88,4265.0,287.36,287.36,286.7466,286.7861,4265.0
2023-07-14 10:50:00,289.93,290.34,289.78,290.34,4800.0,286.8356,287.2412,286.6872,287.2412,4800.0
2023-07-14 10:55:00,290.45,290.55,290.34,290.34,3464.0,287.3501,287.449,287.2412,287.2412,3464.0
2023-07-14 11:00:00,290.36,290.71,290.36,290.66,2867.0,287.261,287.6073,287.261,287.5578,2867.0
2023-07-14 11:05:00,290.47,290.7,290.42,290.43,2605.0,287.3699,287.5974,287.3204,287.3303,2605.0
2023-07-14 11:10:00,290.4,290.64,290.38,290.52,3999.0,287.3006,287.538,287.2808,287.4193,3999.0
2023-07-14 11:15:00,290.46,290.7,290.4,290.7,2098.0,287.36,287.5974,287.3006,287.5974,2098.0
2023-07-14 11:20:00,290.69,290.79,290.65,290.78,4376.0,287.5875,287.6864,287.5479,287.6765,4376.0
2023-07-14 11:25:00,290.72,290.81,290.49,290.54,27268.0,287.6172,287.7062,287.3896,287.4391,27268.0
2023-07-14 11:30:00,290.66,290.85,290.65,290.83,5222.0,287.5578,287.7458,287.5479,287.726,5222.0
2023-07-14 11:35:00,290.78,290.98,290.76,290.94,3541.0,287.6765,287.8744,287.6568,287.8348,3541.0
2023-07-14 11:40:00,290.92,290.92,290.59,290.61,7254.0,287.8151,287.8151,287.4886,287.5084,7254.0
2023-07-14 11:45:00,290.63,290.68,290.55,290.66,14288.0,287.5281,287.5776,287.449,287.5578,14288.0
2023-07-14 11:50:00,290.67,290.77,290.56,290.63,4278.0,287.5677,287.6667,287.4589,287.5281,4278.0
2023-07-14 11:55:00,290.63,290.84,290.63,290.75,2382.0,287.5281,287.7359,287.5281,287.6469,2382.0
2023-07-14 12:00:00,290.77,290.78,290.47,290.56,7559.0,287.6667,287.6765,287.3699,287.4589,7559.0
2023-07-14 12:05:00,290.44,290.48,290.3,290.46,6101.0,287.3402,287.3797,287.2017,287.36,6101.0
2023-07-14 12:10:00,290.33,290.49,290.2,290.2,13845.0,287.2313,287.3896,287.1027,287.1027,13845.0
2023-07-14 12:15:00,290.2,290.33,290.14,290.14,1489.0,287.1027,287.2313,287.0434,287.0434,1489.0
2023-07-14 12:20:00,290.29,290.31,290.0,290.0,1948.0,287.1918,287.2116,286.9049,286.9049,1948.0
2023-07-14 12:25:00,289.97,290.17,289.97,290.14,1550.0,286.8752,287.0731,286.8752,287.0434,1550.0
2023-07-14 12:30:00,290.08,290.27,289.98,290.24,4251.0,286.984,287.172,286.8851,287.1423,4251.0
2023-07-14 12:35:00,290.26,290.38,290.26,290.36,2900.0,287.1621,287.2808,287.1621,287.261,2900.0
2023-07-14 12:40:00,290.3,290.37,290.21,290.3,2541.0,287.2017,287.2709,287.1126,287.2017,2541.0
2023-07-14 12:45:00,290.29,290.3,289.88,290.2,3435.0,287.1918,287.2017,286.7861,287.1027,3435.0
2023-07-14 12:50:00,290.21,290.22,290.04,290.06,2299.0,287.1126,287.1225,286.9444,286.9642,2299.0
2023-07-14 12:55:00,289.95,289.99,289.87,289.97,3230.0,286.8554,286.895,286.7763,286.8752,3230.0
2023-07-14 13:00:00,290.01,290.01,289.62,289.65,4734.0,286.9148,286.9148,286.5289,286.5586,4734.0
2023-07-14 13:05:00,289.59,289.65,289.46,289.6,1851.0,286.4992,286.5586,286.3706,286.5091,1851.0
2023-07-14 13:10:00,289.62,289.9,289.5,289.86,4786.0,286.5289,286.8059,286.4102,286.7664,4786.0
2023-07-14 13:15:00,289.88,289.94,289.73,289.74,1787.0,286.7861,286.8455,286.6378,286.6476,1787.0
2023-07-14 13:20:00,289.69,289.82,289.69,289.78,2054.0,286.5982,286.7268,286.5982,286.6872,2054.0
2023-07-14 13:25:00,289.77,289.91,289.73,289.88,6973.0,286.6773,286.8158,286.6378,286.7861,6973.0
2023-07-14 13:30:00,289.89,290.02,289.83,289.97,3869.0,286.796,286.9247,286.7367,286.8752,3869.0
2023-07-14 13:35:00,290.0,290.06,289.89,290.02,7291.0,286.9049,286.9642,286.796,286.9247,7291.0
2023-07-14 13:40:00,290.08,290.08,289.87,289.87,6056.0,286.984,286.984,286.7763,286.7763,6056.0
2023-07-14 13:45:00,289.86,290.1,289.82,290.1,2713.0,286.7664,287.0038,286.7268,287.0038,2713.0
2023-07-14 13:50:00,290.06,290.06,289.96,289.98,1795.0,286.9642,286.9642,286.8653,286.8851,1795.0
2023-07-14 13:55:00,289.95,289.97,289.77,289.77,3291.0,286.8554,286.8752,286.6773,286.6773,3291.0
2023-07-14 14:00:00,289.75,290.01,289.75,290.0,4380.0,286.6575,286.9148,286.6575,286.9049,4380.0
2023-07-14 14:05:00,290.02,290.09,289.94,290.04,1772.0,286.9247,286.9939,286.8455,286.9444,1772.0
2023-07-14 14:10:00,290.0,290.1,289.95,290.04,6744.0,286.9049,287.0038,286.8554,286.9444,6744.0
2023-07-14 14:15:00,290.05,290.07,289.92,290.01,6587.0,286.9543,286.9741,286.8257,286.9148,6587.0
2023-07-14 14:20:00,290.04,290.04,289.6,289.68,18830.0,286.9444,286.9444,286.5091,286.5883,18830.0
2023-07-14 14:25:00,289.58,289.58,289.39,289.39,4381.0,286.4894,286.4894,286.3014,286.3014,4381.0
2023-07-14 14:30:00,289.41,289.51,289.32,289.43,4013.0,286.3212,286.4201,286.2321,286.341,4013.0
2023-07-14 14:35:00,289.35,289.35,289.17,289.26,12113.0,286.2618,286.2618,286.0837,286.1728,12113.0
2023-07-14 14:40:00,289.35,289.43,289.26,289.26,3269.0,286.2618,286.341,286.1728,286.1728,3269.0
2023-07-14 14:45:00,289.36,289.39,289.24,289.39,7905.0,286.2717,286.3014,286.153,286.3014,7905.0
2023-07-14 14:50:00,289.38,289.61,289.36,289.54,5563.0,286.2915,286.519,286.2717,286.4498,5563.0
2023-07-14 14:55:00,289.54,289.57,289.08,289.08,3221.0,286.4498,286.4795,285.9947,285.9947,3221.0
2023-07-14 15:00:00,289.1,289.1,288.68,288.75,4142.0,286.0145,286.0145,285.599,285.6682,4142.0
2023-07-14 15:05:00,288.75,288.97,288.65,288.97,6072.0,285.6682,285.8859,285.5693,285.8859,6072.0
2023-07-14 15:10:00,288.91,288.99,288.81,288.99,2906.0,285.8265,285.9056,285.7276,285.9056,2906.0
2023-07-14 15:15:00,288.99,289.2,288.99,289.11,4789.0,285.9056,286.1134,285.9056,286.0244,4789.0
2023-07-14 15:20:00,289.12,289.16,288.8,288.86,4563.0,286.0343,286.0738,285.7177,285.777,4563.0
2023-07-14 15:25:00,288.83,288.94,288.78,288.92,6317.0,285.7474,285.8562,285.6979,285.8364,6317.0
2023-07-14 15:30:00,288.9,289.02,288.83,289.0,7707.0,285.8166,285.9353,285.7474,285.9155,7707.0
2023-07-14 15:35:00,289.01,289.01,288.83,288.94,2046.0,285.9254,285.9254,285.7474,285.8562,2046.0
2023-07-14 15:40:00,288.94,289.07,288.92,288.99,3830.0,285.8562,285.9848,285.8364,285.9056,3830.0
2023-07-14 15:45:00,288.94,289.1,288.76,288.85,12591.0,285.8562,286.0145,285.6781,285.7671,12591.0
2023-07-14 15:50:00,288.77,289.16,288.77,289.06,6746.0,285.688,286.0738,285.688,285.9749,6746.0
2023-07-14 15:55:00,289.03,289.19,288.89,289.14,4296.0,285.9452,286.1035,285.8067,286.054,4296.0
2023-07-17 09:30:00,289.85,290.3,289.78,290.12,41353.0,286.7565,287.2017,286.6872,287.0236,41353.0
2023-07-17 09:35:00,290.19,290.7,290.13,290.29,6476.0,287.0928,287.5974,287.0335,287.1918,6476.0
2023-07-17 09:40:00,290.49,290.54,290.0,290.0,4765.0,287.3896,287.4391,286.9049,286.9049,4765.0
2023-07-17 09:45:00,289.95,289.95,289.5,289.68,6653.0,286.8554,286.8554,286.4102,286.5883,6653.0
2023-07-17 09:50:00,289.52,289.82,289.52,289.65,4302.0,286.43,286.7268,286.43,286.5586,4302.0
2023-07-17 09:55:00,289.7,289.95,289.53,289.94,10757.0,286.6081,286.8554,286.4399,286.8455,10757.0
2023-07-17 10:00:00,290.01,290.15,289.99,290.12,2828.0,286.9148,287.0533,286.895,287.0236,2828.0
2023-07-17 10:05:00,290.14,290.31,290.0,290.27,1917.0,287.0434,287.2116,286.9049,287.172,1917.0
2023-07-17 10:10:00,290.24,290.26,289.92,290.17,4016.0,287.1423,287.1621,286.8257,287.0731,4016.0
2023-07-17 10:15:00,290.19,290.27,290.14,290.15,1504.0,287.0928,287.172,287.0434,287.0533,1504.0
2023-07-17 10:20:00,290.17,290.4,290.17,290.31,5416.0,287.0731,287.3006,287.0731,287.2116,5416.0
2023-07-17 10:25:00,290.25,290.32,290.14,290.22,1369.0,287.1522,287.2215,287.0434,287.1225,1369.0
2023-07-17 10:30:00,290.23,290.31,290.23,290.31,10680.0,287.1324,287.2116,287.1324,287.2116,10680.0
2023-07-17 10:35:00,290.25,290.45,290.1,290.16,8184.0,287.1522,287.3501,287.0038,287.0632,8184.0
2023-07-17 10:40:00,290.15,290.23,290.11,290.13,16568.0,287.0533,287.1324,287.0137,287.0335,16568.0
2023-07-17 10:45:00,290.17,290.24,290.05,290.23,11866.0,287.0731,287.1423,286.9543,287.1324,11866.0
2023-07-17 10:50:00,290.19,290.33,290.15,290.26,1980.0,287.0928,287.2313,287.0533,287.1621,1980.0
2023-07-17 10:55:00,290.23,290.26,289.99,290.15,2359.0,287.1324,287.1621,286.895,287.0533,2359.0
2023-07-17 11:00:00,290.24,290.29,290.01,290.12,3193.0,287.1423,287.1918,286.9148,287.0236,3193.0
2023-07-17 11:05:00,290.2,290.4,290.2,290.34,5361.0,287.1027,287.3006,287.1027,287.2412,5361.0
2023-07-17 11:10:00,290.36,290.38,290.04,290.38,9212.0,287.261,287.2808,286.9444,287.2808,9212.0
2023-07-17 11:15:00,290.34,290.37,290.13,290.25,6684.0,287.2412,287.2709,287.0335,287.1522,6684.0
2023-07-17 11:20:00,290.28,290.29,290.16,290.24,2041.0,287.1819,287.1918,287.0632,287.1423,2041.0
2023-07-17 11:25:00,290.3,290.58,290.29,290.57,2632.0,287.2017,287.4787,287.1918,287.4688,2632.0
2023-07-17 11:30:00,290.57,290.58,290.42,290.55,5190.0,287.4688,287.4787,287.3204,287.449,5190.0
2023-07-17 11:35:00,290.6,290.68,290.55,290.65,5654.0,287.4985,287.5776,287.449,287.5479,5654.0
2023-07-17 11:40:00,290.62,290.79,290.6,290.75,15332.0,287.5183,287.6864,287.4985,287.6469,15332.0
2023-07-17 11:45:00,290.75,290.76,290.69,290.69,2248.0,287.6469,287.6568,287.5875,287.5875,2248.0
2023-07-17 11:50:00,290.69,290.81,290.63,290.65,14599.0,287.5875,287.7062,287.5281,287.5479,14599.0
2023-07-17 11:55:00,290.64,290.9,290.63,290.89,2814.0,287.538,287.7953,287.5281,287.7854,2814.0
2023-07-17 12:00:00,290.86,290.86,290.66,290.67,19560.0,287.7557,287.7557,287.5578,287.5677,19560.0
2023-07-17 12:05:00,290.68,290.81,290.64,290.75,3598.0,287.5776,287.7062,287.538,287.6469,3598.0
2023-07-17 12:10:00,290.77,290.8,290.67,290.72,4510.0,287.6667,287.6963,287.5677,287.6172,4510.0
2023-07-17 12:15:00,290.73,290.73,290.52,290.58,4356.0,287.6271,287.6271,287.4193,287.4787,4356.0
2023-07-17 12:20:00,290.56,290.6,290.5,290.5,7028.0,287.4589,287.4985,287.3995,287.3995,7028.0
2023-07-17 12:25:00,290.53,290.53,290.3,290.38,2890.0,287.4292,287.4292,287.2017,287.2808,2890.0
2023-07-17 12:30:00,290.37,290.44,290.21,290.21,1855.0,287.2709,287.3402,287.1126,287.1126,1855.0
2023-07-17 12:35:00,290.23,290.34,290.17,290.31,2904.0,287.1324,287.2412,287.0731,287.2116,2904.0
2023-07-17 12:40:00,290.43,290.43,290.36,290.36,1527.0,287.3303,287.3303,287.261,287.261,1527.0
2023-07-17 12:45:00,290.38,290.5,290.38,290.5,1281.0,287.2808,287.3995,287.2808,287.3995,1281.0
2023-07-17 12:50:00,290.53,290.62,290.53,290.61,1985.0,287.4292,287.5183,287.4292,287.5084,1985.0
2023-07-17 12:55:00,290.58,290.68,290.54,290.67,3222.0,287.4787,287.5776,287.4391,287.5677,3222.0
2023-07-17 13:00:00,290.67,290.69,290.62,290.68,5925.0,287.5677,287.5875,287.5183,287.5776,5925.0
2023-07-17 13:05:00,290.66,290.75,290.51,290.55,7300.0,287.5578,287.6469,287.4094,287.449,7300.0
2023-07-17 13:10:00,290.64,290.69,290.55,290.58,6867.0,287.538,287.5875,287.449,287.4787,6867.0
2023-07-17 13:15:00,290.64,290.64,290.55,290.55,1722.0,287.538,287.538,287.449,287.449,1722.0
2023-07-17 13:20:00,290.53,290.56,290.46,290.46,1970.0,287.4292,287.4589,287.36,287.36,1970.0
2023-07-17 13:25:00,290.39,290.53,290.38,290.52,3108.0,287.2907,287.4292,287.2808,287.4193,3108.0
2023-07-17 13:30:00,290.64,290.66,290.59,290.62,2704.0,287.538,287.5578,287.4886,287.5183,2704.0
2023-07-17 13:35:00,290.63,290.63,290.48,290.52,5584.0,287.5281,287.5281,287.3797,287.4193,5584.0
2023-07-17 13:40:00,290.49,290.68,290.49,290.68,7876.0,287.3896,287.5776,287.3896,287.5776,7876.0
2023-07-17 13:45:00,290.64,290.89,290.64,290.89,2900.0,287.538,287.7854,287.538,287.7854,2900.0
2023-07-17 13:50:00,290.93,290.93,290.81,290.84,2666.0,287.8249,287.8249,287.7062,287.7359,2666.0
2023-07-17 13:55:00,290.85,290.98,290.8,290.96,32583.0,287.7458,287.8744,287.6963,287.8546,32583.0
2023-07-17 14:00:00,290.93,290.96,290.89,290.9,3316.0,287.8249,287.8546,287.7854,287.7953,3316.0
2023-07-17 14:05:00,290.88,290.94,290.79,290.87,7326.0,287.7755,287.8348,287.6864,287.7656,7326.0
2023-07-17 14:10:00,290.86,290.98,290.86,290.94,5014.0,287.7557,287.8744,287.7557,287.8348,5014.0
2023-07-17 14:15:00,290.91,291.03,290.91,291.0,5410.0,287.8052,287.9239,287.8052,287.8942,5410.0
2023-07-17 14:20:00,291.02,291.17,290.95,291.16,3146.0,287.914,288.0624,287.8447,288.0525,3146.0
2023-07-17 14:25:00,291.09,291.09,290.97,291.05,6331.0,287.9832,287.9832,287.8645,287.9437,6331.0
2023-07-17 14:30:00,291.07,291.13,290.89,290.93,11512.0,287.9634,288.0228,287.7854,287.8249,11512.0
2023-07-17 14:35:00,290.92,290.92,290.81,290.82,20922.0,287.8151,287.8151,287.7062,287.7161,20922.0
2023-07-17 14:40:00,290.86,290.9,290.81,290.87,6767.0,287.7557,287.7953,287.7062,287.7656,6767.0
2023-07-17 14:45:00,290.9,290.93,290.85,290.92,11897.0,287.7953,287.8249,287.7458,287.8151,11897.0
2023-07-17 14:50:00,290.94,291.05,290.89,291.05,12402.0,287.8348,287.9437,287.7854,287.9437,12402.0
2023-07-17 14:55:00,291.05,291.12,291.02,291.06,13312.0,287.9437,288.0129,287.914,287.9536,13312.0
2023-07-17 15:00:00,291.04,291.25,291.02,291.25,8712.0,287.9338,288.1415,287.914,288.1415,8712.0
2023-07-17 15:05:00,291.25,291.26,291.19,291.2,8209.0,288.1415,288.1514,288.0822,288.0921,8209.0
2023-07-17 15:10:00,291.23,291.27,291.19,291.27,3349.0,288.1217,288.1613,288.0822,288.1613,3349.0
2023-07-17 15:15:00,291.23,291.85,291.23,291.72,9507.0,288.1217,288.7351,288.1217,288.6065,9507.0
2023-07-17 15:20:00,291.74,291.87,291.42,291.54,10919.0,288.6263,288.7549,288.3097,288.4284,10919.0
2023-07-17 15:25:00,291.54,291.65,291.47,291.62,8762.0,288.4284,288.5373,288.3592,288.5076,8762.0
2023-07-17 15:30:00,291.6,291.6,291.38,291.5,3492.0,288.4878,288.4878,288.2701,288.3889,3492.0
2023-07-17 15:35:00,291.38,291.48,291.35,291.43,5481.0,288.2701,288.3691,288.2405,288.3196,5481.0
2023-07-17 15:40:00,291.48,291.5,291.36,291.37,12137.0,288.3691,288.3889,288.2504,288.2602,12137.0
2023-07-17 15:45:00,291.33,291.5,291.3,291.35,5431.0,288.2207,288.3889,288.191,288.2405,5431.0
2023-07-17 15:50:00,291.26,291.52,291.11,291.47,15734.0,288.1514,288.4086,288.003,288.3592,15734.0
2023-07-17 15:55:00,291.41,291.41,290.99,291.21,11255.0,288.2998,288.2998,287.8843,288.102,11255.0
2023-07-18 09:30:00,290.77,290.83,289.97,290.09,37767.0,287.6667,287.726,286.8752,286.9939,37767.0
2023-07-18 09:35:00,289.95,290.08,289.71,289.83,7032.0,286.8554,286.984,286.618,286.7367,7032.0
2023-07-18 09:40:00,289.85,290.25,289.84,289.9,6386.0,286.7565,287.1522,286.7466,286.8059,6386.0
2023-07-18 09:45:00,289.94,290.09,289.9,290.02,2678.0,286.8455,286.9939,286.8059,286.9247,2678.0
2023-07-18 09:50:00,289.82,289.84,289.4,289.73,6168.0,286.7268,286.7466,286.3113,286.6378,6168.0
2023-07-18 09:55:00,289.71,290.27,289.7,290.27,14756.0,286.618,287.172,286.6081,287.172,14756.0
2023-07-18 10:00:00,290.28,290.32,290.11,290.11,21016.0,287.1819,287.2215,287.0137,287.0137,21016.0
2023-07-18 10:05:00,290.01,290.28,289.88,290.19,8921.0,286.9148,287.1819,286.7861,287.0928,8921.0
2023-07-18 10:10:00,290.13,290.24,290.07,290.2,7157.0,287.0335,287.1423,286.9741,287.1027,7157.0
2023-07-18 10:15:00,290.22,290.4,290.14,290.16,4072.0,287.1225,287.3006,287.0434,287.0632,4072.0
2023-07-18 10:20:00,290.18,290.34,290.06,290.14,9306.0,287.0829,287.2412,286.9642,287.0434,9306.0
2023-07-18 10:25:00,290.13,290.24,289.92,290.15,7375.0,287.0335,287.1423,286.8257,287.0533,7375.0
2023-07-18 10:30:00,290.13,290.13,289.89,289.99,5385.0,287.0335,287.0335,286.796,286.895,5385.0
2023-07-18 10:35:00,290.03,290.16,290.0,290.11,11324.0,286.9345,287.0632,286.9049,287.0137,11324.0
2023-07-18 10:40:00,290.23,290.39,290.23,290.36,1116.0,287.1324,287.2907,287.1324,287.261,1116.0
2023-07-18 10:45:00,290.56,290.63,290.51,290.56,2458.0,287.4589,287.5281,287.4094,287.4589,2458.0
2023-07-18 10:50:00,290.67,290.67,290.37,290.38,3409.0,287.5677,287.5677,287.2709,287.2808,3409.0
2023-07-18 10:55:00,290.39,290.54,290.29,290.51,6144.0,287.2907,287.4391,287.1918,287.4094,6144.0
2023-07-18 11:00:00,290.55,290.67,290.52,290.63,31277.0,287.449,287.5677,287.4193,287.5281,31277.0
2023-07-18 11:05:00,290.65,290.68,290.57,290.68,3683.0,287.5479,287.5776,287.4688,287.5776,3683.0
2023-07-18 11:10:00,290.65,290.81,290.57,290.61,4771.0,287.5479,287.7062,287.4688,287.5084,4771.0
2023-07-18 11:15:00,290.64,290.71,290.55,290.71,6352.0,287.538,287.6073,287.449,287.6073,6352.0
2023-07-18 11:20:00,290.57,290.66,290.57,290.62,2244.0,287.4688,287.5578,287.4688,287.5183,2244.0
2023-07-18 11:25:00,290.64,290.68,290.4,290.4,3703.0,287.538,287.5776,287.3006,287.3006,3703.0
2023-07-18 11:30:00,290.44,290.69,290.31,290.64,2711.0,287.3402,287.5875,287.2116,287.538,2711.0
2023-07-18 11:35:00,290.59,291.0,290.53,291.0,5155.0,287.4886,287.8942,287.4292,287.8942,5155.0
2023-07-18 11:40:00,291.02,291.38,291.02,291.2,36456.0,287.914,288.2701,287.914,288.0921,36456.0
2023-07-18 11:45:00,291.39,292.17,291.39,292.09,5959.0,288.28,289.0517,288.28,288.9726,5959.0
2023-07-18 11:50:00,292.12,292.26,291.84,291.94,11576.0,289.0022,289.1407,288.7252,288.8242,11576.0
2023-07-18 11:55:00,292.06,292.08,291.92,292.07,11568.0,288.9429,288.9627,288.8044,288.9528,11568.0
2023-07-18 12:00:00,292.06,292.27,292.0,292.2,5406.0,288.9429,289.1506,288.8835,289.0814,5406.0
2023-07-18 12:05:00,292.29,292.34,292.15,292.32,4043.0,289.1704,289.2199,289.0319,289.2001,4043.0
2023-07-18 12:10:00,292.3,292.37,292.15,292.2,7768.0,289.1803,289.2496,289.0319,289.0814,7768.0
2023-07-18 12:15:00,292.33,292.33,292.29,292.29,2325.0,289.21,289.21,289.1704,289.1704,2325.0
2023-07-18 12:20:00,292.32,292.37,291.96,291.96,12428.0,289.2001,289.2496,288.844,288.844,12428.0
2023-07-18 12:25:00,292.04,292.51,292.04,292.51,37349.0,288.9231,289.3881,288.9231,289.3881,37349.0
2023-07-18 12:30:00,292.57,292.7,292.45,292.7,25335.0,289.4474,289.5761,289.3287,289.5761,25335.0
2023-07-18 12:35:00,292.68,292.91,292.62,292.75,5682.0,289.5563,289.7838,289.4969,289.6255,5682.0
2023-07-18 12:40:00,292.81,292.88,292.76,292.82,5775.0,289.6849,289.7541,289.6354,289.6948,5775.0
2023-07-18 12:45:00,292.81,292.86,292.61,292.65,2478.0,289.6849,289.7343,289.487,289.5266,2478.0
2023-07-18 12:50:00,292.69,292.72,292.46,292.47,3228.0,289.5662,289.5958,289.3386,289.3485,3228.0
2023-07-18 12:55:00,292.46,292.58,292.39,292.54,7840.0,289.3386,289.4573,289.2694,289.4178,7840.0
2023-07-18 13:00:00,292.62,292.79,292.61,292.75,3474.0,289.4969,289.6651,289.487,289.6255,3474.0
2023-07-18 13:05:00,292.76,292.93,292.76,292.93,4087.0,289.6354,289.8036,289.6354,289.8036,4087.0
2023-07-18 13:10:00,292.93,293.05,292.85,292.97,2644.0,289.8036,289.9223,289.7245,289.8432,2644.0
2023-07-18 13:15:00,293.07,293.12,292.95,292.95,3181.0,289.9421,289.9916,289.8234,289.8234,3181.0
2023-07-18 13:20:00,292.92,292.92,292.73,292.73,2281.0,289.7937,289.7937,289.6057,289.6057,2281.0
2023-07-18 13:25:00,292.75,292.9,292.75,292.9,1539.0,289.6255,289.7739,289.6255,289.7739,1539.0
2023-07-18 13:30:00,292.98,293.18,292.93,293.18,4699.0,289.8531,290.0509,289.8036,290.0509,4699.0
2023-07-18 13:35:00,293.15,293.15,292.98,293.14,31288.0,290.0212,290.0212,289.8531,290.0114,31288.0
2023-07-18 13:40:00,293.15,293.23,293.15,293.18,2755.0,290.0212,290.1004,290.0212,290.0509,2755.0
2023-07-18 13:45:00,293.11,293.21,293.06,293.21,1503.0,289.9817,290.0806,289.9322,290.0806,1503.0
2023-07-18 13:50:00,293.21,293.21,293.05,293.17,3077.0,290.0806,290.0806,289.9223,290.041,3077.0
2023-07-18 13:55:00,293.17,293.25,293.08,293.25,9061.0,290.041,290.1202,289.952,290.1202,9061.0
2023-07-18 14:00:00,293.21,293.39,293.21,293.39,872.0,290.0806,290.2587,290.0806,290.2587,872.0
2023-07-18 14:05:00,293.41,293.59,293.41,293.59,6729.0,290.2785,290.4566,290.2785,290.4566,6729.0
2023-07-18 14:10:00,293.54,293.66,293.53,293.61,4235.0,290.4071,290.5258,290.3972,290.4763,4235.0
2023-07-18 14:15:00,293.7,293.71,293.58,293.65,4529.0,290.5654,290.5753,290.4467,290.5159,4529.0
2023-07-18 14:20:00,293.65,294.05,293.65,293.85,12733.0,290.5159,290.9116,290.5159,290.7138,12733.0
2023-07-18 14:25:00,293.84,293.95,293.73,293.93,9063.0,290.7039,290.8127,290.5951,290.7929,9063.0
2023-07-18 14:30:00,293.94,294.06,293.85,293.85,18494.0,290.8028,290.9215,290.7138,290.7138,18494.0
2023-07-18 14:35:00,293.78,293.88,293.74,293.8,3695.0,290.6445,290.7435,290.605,290.6643,3695.0
2023-07-18 14:40:00,293.74,293.88,293.64,293.87,3492.0,290.605,290.7435,290.506,290.7336,3492.0
2023-07-18 14:45:00,293.91,294.09,293.89,294.08,4437.0,290.7731,290.9512,290.7534,290.9413,4437.0
2023-07-18 14:50:00,294.07,294.08,293.95,294.04,25696.0,290.9314,290.9413,290.8127,290.9018,25696.0
2023-07-18 14:55:00,294.02,294.03,293.95,293.99,4657.0,290.882,290.8919,290.8127,290.8523,4657.0
2023-07-18 15:00:00,293.92,293.99,293.69,293.99,3506.0,290.783,290.8523,290.5555,290.8523,3506.0
2023-07-18 15:05:00,293.94,294.06,293.89,294.01,3464.0,290.8028,290.9215,290.7534,290.8721,3464.0
2023-07-18 15:10:00,294.01,294.24,293.95,294.22,5221.0,290.8721,291.0996,290.8127,291.0798,5221.0
2023-07-18 15:15:00,294.23,294.37,294.12,294.16,5809.0,291.0897,291.2282,290.9809,291.0205,5809.0
2023-07-18 15:20:00,294.14,294.14,293.98,294.1,12828.0,291.0007,291.0007,290.8424,290.9611,12828.0
2023-07-18 15:25:00,294.11,294.12,293.94,293.96,8647.0,290.971,290.9809,290.8028,290.8226,8647.0
2023-07-18 15:30:00,293.98,294.04,293.72,293.89,28226.0,290.8424,290.9018,290.5852,290.7534,28226.0
2023-07-18 15:35:00,293.9,293.94,293.77,293.88,17646.0,290.7632,290.8028,290.6346,290.7435,17646.0
2023-07-18 15:40:00,293.88,293.97,293.82,293.85,6417.0,290.7435,290.8325,290.6841,290.7138,6417.0
2023-07-18 15:45:00,293.79,294.07,293.73,293.96,6943.0,290.6544,290.9314,290.5951,290.8226,6943.0
2023-07-18 15:50:00,294.05,294.13,293.73,293.82,7697.0,290.9116,290.9908,290.5951,290.6841,7697.0
2023-07-18 15:55:00,293.7,293.72,293.43,293.52,32297.0,290.5654,290.5852,290.2983,290.3873,32297.0
2023-07-19 09:30:00,294.52,294.68,293.95,293.98,51385.0,291.3766,291.5349,290.8127,290.8424,51385.0
2023-07-19 09:35:00,293.88,294.51,293.88,294.49,6313.0,290.7435,291.3667,290.7435,291.3469,6313.0
2023-07-19 09:40:00,294.58,294.74,294.39,294.39,5665.0,291.436,291.5943,291.248,291.248,5665.0
2023-07-19 09:45:00,294.43,294.45,294.05,294.15,6820.0,291.2876,291.3074,290.9116,291.0106,6820.0
2023-07-19 09:50:00,294.11,294.24,294.0,294.1,4285.0,290.971,291.0996,290.8622,290.9611,4285.0
2023-07-19 09:55:00,294.01,294.2,293.87,294.2,1663.0,290.8721,291.06,290.7336,291.06,1663.0
2023-07-19 10:00:00,294.2,294.3,293.98,294.15,4282.0,291.06,291.159,290.8424,291.0106,4282.0
2023-07-19 10:05:00,294.19,294.31,293.96,293.96,17582.0,291.0501,291.1689,290.8226,290.8226,17582.0
2023-07-19 10:10:00,294.04,294.24,293.91,293.91,6793.0,290.9018,291.0996,290.7731,290.7731,6793.0
2023-07-19 10:15:00,293.85,294.01,293.68,294.0,6564.0,290.7138,290.8721,290.5456,290.8622,6564.0
2023-07-19 10:20:00,294.1,294.18,293.99,294.18,2712.0,290.9611,291.0403,290.8523,291.0403,2712.0
2023-07-19 10:25:00,294.21,294.29,293.85,293.92,4337.0,291.0699,291.1491,290.7138,290.783,4337.0
2023-07-19 10:30:00,294.01,294.03,293.89,293.99,6732.0,290.8721,290.8919,290.7534,290.8523,6732.0
2023-07-19 10:35:00,294.0,294.26,293.97,294.26,3941.0,290.8622,291.1194,290.8325,291.1194,3941.0
2023-07-19 10:40:00,294.22,294.65,294.22,294.61,3930.0,291.0798,291.5052,291.0798,291.4657,3930.0
2023-07-19 10:45:00,294.67,294.67,294.4,294.54,2126.0,291.525,291.525,291.2579,291.3964,2126.0
2023-07-19 10:50:00,294.41,294.71,293.98,293.98,4972.0,291.2678,291.5646,290.8424,290.8424,4972.0
2023-07-19 10:55:00,293.87,294.17,293.46,294.03,9941.0,290.7336,291.0304,290.3279,290.8919,9941.0
2023-07-19 11:00:00,294.02,294.1,293.83,293.99,4796.0,290.882,290.9611,290.694,290.8523,4796.0
2023-07-19 11:05:00,294.03,294.21,294.03,294.21,4443.0,290.8919,291.0699,290.8919,291.0699,4443.0
2023-07-19 11:10:00,294.21,294.54,294.2,294.49,2942.0,291.0699,291.3964,291.06,291.3469,2942.0
2023-07-19 11:15:00,294.62,294.76,294.62,294.71,1640.0,291.4756,291.6141,291.4756,291.5646,1640.0
2023-07-19 11:20:00,294.48,294.57,294.27,294.3,3744.0,291.3371,291.4261,291.1293,291.159,3744.0
2023-07-19 11:25:00,294.45,294.62,294.45,294.58,3872.0,291.3074,291.4756,291.3074,291.436,3872.0
2023-07-19 11:30:00,294.6,294.8,294.57,294.76,8117.0,291.4558,291.6536,291.4261,291.6141,8117.0
2023-07-19 11:35:00,294.71,294.72,294.5,294.6,3827.0,291.5646,291.5745,291.3568,291.4558,3827.0
2023-07-19 11:40:00,294.44,294.55,294.37,294.4,9669.0,291.2975,291.4063,291.2282,291.2579,9669.0
2023-07-19 11:45:00,294.62,294.62,294.47,294.61,1058.0,291.4756,291.4756,291.3272,291.4657,1058.0
2023-07-19 11:50:00,294.65,294.66,294.52,294.63,4090.0,291.5052,291.5151,291.3766,291.4855,4090.0
2023-07-19 11:55:00,294.69,294.69,294.37,294.37,3714.0,291.5448,291.5448,291.2282,291.2282,3714.0
2023-07-19 12:00:00,294.44,295.07,294.41,294.56,11582.0,291.2975,291.9208,291.2678,291.4162,11582.0
2023-07-19 12:05:00,294.76,295.04,294.54,294.7,5503.0,291.6141,291.8911,291.3964,291.5547,5503.0
2023-07-19 12:10:00,294.77,294.88,294.59,294.67,9736.0,291.624,291.7328,291.4459,291.525,9736.0
2023-07-19 12:15:00,294.6,294.6,294.21,294.28,4504.0,291.4558,291.4558,291.0699,291.1392,4504.0
2023-07-19 12:20:00,294.37,294.37,293.69,293.73,4096.0,291.2282,291.2282,290.5555,290.5951,4096.0
2023-07-19 12:25:00,293.38,293.78,293.38,293.7,3361.0,290.2488,290.6445,290.2488,290.5654,3361.0
2023-07-19 12:30:00,293.51,293.72,293.21,293.72,3866.0,290.3774,290.5852,290.0806,290.5852,3866.0
2023-07-19 12:35:00,293.73,293.79,293.27,293.31,4741.0,290.5951,290.6544,290.14,290.1795,4741.0
2023-07-19 12:40:00,293.21,293.42,293.17,293.41,6346.0,290.0806,290.2884,290.041,290.2785,6346.0
2023-07-19 12:45:00,293.38,293.53,293.24,293.25,13817.0,290.2488,290.3972,290.1103,290.1202,13817.0
2023-07-19 12:50:00,293.22,293.57,293.22,293.51,11547.0,290.0905,290.4368,290.0905,290.3774,11547.0
2023-07-19 12:55:00,293.51,293.53,293.38,293.5,17538.0,290.3774,290.3972,290.2488,290.3675,17538.0
2023-07-19 13:00:00,293.5,293.56,293.23,293.23,2603.0,290.3675,290.4269,290.1004,290.1004,2603.0
2023-07-19 13:05:00,293.11,293.11,292.81,292.99,2998.0,289.9817,289.9817,289.6849,289.863,2998.0
2023-07-19 13:10:00,293.06,293.21,293.04,293.19,12363.0,289.9322,290.0806,289.9124,290.0608,12363.0
2023-07-19 13:15:00,293.17,293.2,292.96,292.96,8109.0,290.041,290.0707,289.8333,289.8333,8109.0
2023-07-19 13:20:00,293.04,293.22,293.01,293.17,3813.0,289.9124,290.0905,289.8827,290.041,3813.0
2023-07-19 13:25:00,293.22,293.22,293.02,293.07,2319.0,290.0905,290.0905,289.8926,289.9421,2319.0
2023-07-19 13:30:00,293.0,293.1,292.92,292.95,6826.0,289.8729,289.9718,289.7937,289.8234,6826.0
2023-07-19 13:35:00,292.85,292.91,292.73,292.75,3394.0,289.7245,289.7838,289.6057,289.6255,3394.0
2023-07-19 13:40:00,292.76,293.17,292.76,293.11,2209.0,289.6354,290.041,289.6354,289.9817,2209.0
2023-07-19 13:45:00,293.14,293.31,293.14,293.14,6977.0,290.0114,290.1795,290.0114,290.0114,6977.0
2023-07-19 13:50:00,293.18,293.26,293.07,293.17,17608.0,290.0509,290.1301,289.9421,290.041,17608.0
2023-07-19 13:55:00,293.15,293.25,292.93,293.02,21669.0,290.0212,290.1202,289.8036,289.8926,21669.0
2023-07-19 14:00:00,293.07,293.14,292.91,293.0,20293.0,289.9421,290.0114,289.7838,289.8729,20293.0
2023-07-19 14:05:00,292.99,292.99,292.47,292.51,22979.0,289.863,289.863,289.3485,289.3881,22979.0
2023-07-19 14:10:00,292.56,292.77,292.46,292.77,19196.0,289.4375,289.6453,289.3386,289.6453,19196.0
2023-07-19 14:15:00,292.76,292.81,292.5,292.53,18001.0,289.6354,289.6849,289.3782,289.4079,18001.0
2023-07-19 14:20:00,292.51,292.68,292.46,292.52,48599.0,289.3881,289.5563,289.3386,289.398,48599.0
2023-07-19 14:25:00,292.5,292.82,292.5,292.69,27977.0,289.3782,289.6948,289.3782,289.5662,27977.0
2023-07-19 14:30:00,292.7,293.05,292.7,293.01,28351.0,289.5761,289.9223,289.5761,289.8827,28351.0
2023-07-19 14:35:00,293.01,293.15,292.94,292.97,29976.0,289.8827,290.0212,289.8135,289.8432,29976.0
2023-07-19 14:40:00,293.02,293.22,292.99,293.18,32257.0,289.8926,290.0905,289.863,290.0509,32257.0
2023-07-19 14:45:00,293.15,293.19,292.94,292.96,20375.0,290.0212,290.0608,289.8135,289.8333,20375.0
2023-07-19 14:50:00,292.98,293.14,292.9,293.01,22992.0,289.8531,290.0114,289.7739,289.8827,22992.0
2023-07-19 14:55:00,293.01,293.3,293.0,293.3,15081.0,289.8827,290.1696,289.8729,290.1696,15081.0
2023-07-19 15:00:00,293.34,293.52,293.28,293.52,3743.0,290.2092,290.3873,290.1499,290.3873,3743.0
2023-07-19 15:05:00,293.48,293.78,293.48,293.69,9332.0,290.3477,290.6445,290.3477,290.5555,9332.0
2023-07-19 15:10:00,293.75,293.82,293.66,293.75,12074.0,290.6148,290.6841,290.5258,290.6148,12074.0
2023-07-19 15:15:00,293.8,293.92,293.79,293.88,16619.0,290.6643,290.783,290.6544,290.7435,16619.0
2023-07-19 15:20:00,293.9,294.08,293.9,294.04,3834.0,290.7632,290.9413,290.7632,290.9018,3834.0
2023-07-19 15:25:00,294.06,294.09,293.84,293.86,54237.0,290.9215,290.9512,290.7039,290.7237,54237.0
2023-07-19 15:30:00,293.81,293.82,293.62,293.68,10492.0,290.6742,290.6841,290.4862,290.5456,10492.0
2023-07-19 15:35:00,293.62,293.74,293.47,293.62,5843.0,290.4862,290.605,290.3378,290.4862,5843.0
2023-07-19 15:40:00,293.71,293.72,293.56,293.56,2628.0,290.5753,290.5852,290.4269,290.4269,2628.0
2023-07-19 15:45:00,293.58,293.66,293.54,293.6,5652.0,290.4467,290.5258,290.4071,290.4664,5652.0
2023-07-19 15:50:00,293.66,293.8,293.49,293.5,13726.0,290.5258,290.6643,290.3576,290.3675,13726.0
2023-07-19 15:55:00,293.42,293.52,293.26,293.26,6061.0,290.2884,290.3873,290.1301,290.1301,6061.0
2023-07-20 09:30:00,291.16,292.33,291.16,292.28,77124.0,288.0525,289.21,288.0525,289.1605,77124.0
2023-07-20 09:35:00,292.15,292.2,291.93,292.01,11616.0,289.0319,289.0814,288.8143,288.8934,11616.0
2023-07-20 09:40:00,292.06,292.37,291.87,292.29,18777.0,288.9429,289.2496,288.7549,289.1704,18777.0
2023-07-20 09:45:00,292.39,292.39,292.09,292.31,8443.0,289.2694,289.2694,288.9726,289.1902,8443.0
2023-07-20 09:50:00,292.09,292.19,291.94,291.96,4422.0,288.9726,289.0715,288.8242,288.844,4422.0
2023-07-20 09:55:00,291.84,292.06,291.82,291.82,6427.0,288.7252,288.9429,288.7054,288.7054,6427.0
2023-07-20 10:00:00,291.86,291.86,291.25,291.25,4153.0,288.745,288.745,288.1415,288.1415,4153.0
2023-07-20 10:05:00,291.17,291.17,290.93,291.08,20745.0,288.0624,288.0624,287.8249,287.9733,20745.0
2023-07-20 10:10:00,290.93,291.2,290.79,290.98,3761.0,287.8249,288.0921,287.6864,287.8744,3761.0
2023-07-20 10:15:00,291.11,291.11,290.47,290.49,50434.0,288.003,288.003,287.3699,287.3896,50434.0
2023-07-20 10:20:00,290.45,290.71,290.09,290.13,118044.0,287.3501,287.6073,286.9939,287.0335,118044.0
2023-07-20 10:25:00,290.0,290.1,289.88,289.9,5274.0,286.9049,287.0038,286.7861,286.8059,5274.0
2023-07-20 10:30:00,289.88,289.89,289.25,289.25,6124.0,286.7861,286.796,286.1629,286.1629,6124.0
2023-07-20 10:35:00,289.41,289.41,289.21,289.27,5721.0,286.3212,286.3212,286.1233,286.1827,5721.0
2023-07-20 10:40:00,289.29,289.68,289.29,289.61,6002.0,286.2024,286.5883,286.2024,286.519,6002.0
2023-07-20 10:45:00,289.65,289.9,289.65,289.82,6283.0,286.5586,286.8059,286.5586,286.7268,6283.0
2023-07-20 10:50:00,289.82,289.95,289.63,289.92,6096.0,286.7268,286.8554,286.5388,286.8257,6096.0
2023-07-20 10:55:00,289.83,289.9,289.64,289.73,3861.0,286.7367,286.8059,286.5487,286.6378,3861.0
2023-07-20 11:00:00,289.79,290.25,289.73,290.25,3469.0,286.6971,287.1522,286.6378,287.1522,3469.0
2023-07-20 11:05:00,290.26,290.38,290.09,290.18,7304.0,287.1621,287.2808,286.9939,287.0829,7304.0
2023-07-20 11:10:00,290.13,290.29,290.08,290.08,1770.0,287.0335,287.1918,286.984,286.984,1770.0
2023-07-20 11:15:00,290.11,290.11,289.91,289.93,2983.0,287.0137,287.0137,286.8158,286.8356,2983.0
2023-07-20 11:20:00,289.94,289.95,289.73,289.73,2595.0,286.8455,286.8554,286.6378,286.6378,2595.0
2023-07-20 11:25:00,289.76,290.04,289.76,289.91,2741.0,286.6674,286.9444,286.6674,286.8158,2741.0
2023-07-20 11:30:00,289.9,290.3,289.89,290.13,22235.0,286.8059,287.2017,286.796,287.0335,22235.0
2023-07-20 11:35:00,290.24,290.53,290.22,290.5,2847.0,287.1423,287.4292,287.1225,287.3995,2847.0
2023-07-20 11:40:00,290.47,290.47,290.29,290.38,10030.0,287.3699,287.3699,287.1918,287.2808,10030.0
2023-07-20 11:45:00,290.34,290.34,290.02,290.03,3489.0,287.2412,287.2412,286.9247,286.9345,3489.0
2023-07-20 11:50:00,290.0,290.21,289.98,290.13,213949.0,286.9049,287.1126,286.8851,287.0335,213949.0
2023-07-20 11:55:00,290.0,290.06,289.93,290.01,15578.0,286.9049,286.9642,286.8356,286.9148,15578.0
2023-07-20 12:00:00,289.98,290.28,289.97,290.28,119209.0,286.8851,287.1819,286.8752,287.1819,119209.0
2023-07-20 12:05:00,290.23,290.32,290.17,290.25,4151.0,287.1324,287.2215,287.0731,287.1522,4151.0
2023-07-20 12:10:00,290.27,290.46,290.23,290.38,14224.0,287.172,287.36,287.1324,287.2808,14224.0
2023-07-20 12:15:00,290.4,290.56,290.1,290.1,5660.0,287.3006,287.4589,287.0038,287.0038,5660.0
2023-07-20 12:20:00,290.04,290.09,289.7,289.7,18834.0,286.9444,286.9939,286.6081,286.6081,18834.0
2023-07-20 12:25:00,289.7,289.8,289.49,289.5,2333.0,286.6081,286.707,286.4003,286.4102,2333.0
2023-07-20 12:30:00,289.51,289.58,289.06,289.06,283737.0,286.4201,286.4894,285.9749,285.9749,283737.0
2023-07-20 12:35:00,289.08,289.24,289.08,289.16,132504.0,285.9947,286.153,285.9947,286.0738,132504.0
2023-07-20 12:40:00,289.36,289.49,289.31,289.48,6559.0,286.2717,286.4003,286.2222,286.3904,6559.0
2023-07-20 12:45:00,289.42,289.43,289.23,289.33,3599.0,286.3311,286.341,286.1431,286.242,3599.0
2023-07-20 12:50:00,289.36,289.5,289.36,289.44,4992.0,286.2717,286.4102,286.2717,286.3508,4992.0
2023-07-20 12:55:00,289.2,289.38,289.19,289.19,3785.0,286.1134,286.2915,286.1035,286.1035,3785.0
2023-07-20 13:00:00,289.21,289.27,289.1,289.27,12962.0,286.1233,286.1827,286.0145,286.1827,12962.0
2023-07-20 13:05:00,289.3,289.32,289.13,289.13,1540.0,286.2123,286.2321,286.0442,286.0442,1540.0
2023-07-20 13:10:00,289.06,289.27,289.06,289.27,1462.0,285.9749,286.1827,285.9749,286.1827,1462.0
2023-07-20 13:15:00,289.2,289.28,288.98,289.14,6843.0,286.1134,286.1926,285.8958,286.054,6843.0
2023-07-20 13:20:00,289.14,289.17,288.91,288.91,2258.0,286.054,286.0837,285.8265,285.8265,2258.0
2023-07-20 13:25:00,288.95,289.36,288.95,289.36,2900.0,285.8661,286.2717,285.8661,286.2717,2900.0
2023-07-20 13:30:00,289.26,289.4,289.23,289.4,18399.0,286.1728,286.3113,286.1431,286.3113,18399.0
2023-07-20 13:35:00,289.4,289.46,289.2,289.22,7508.0,286.3113,286.3706,286.1134,286.1332,7508.0
2023-07-20 13:40:00,289.0,289.16,289.0,289.13,2737.0,285.9155,286.0738,285.9155,286.0442,2737.0
2023-07-20 13:45:00,289.25,289.36,289.23,289.32,1547.0,286.1629,286.2717,286.1431,286.2321,1547.0
2023-07-20 13:50:00,289.3,289.42,289.24,289.25,3686.0,286.2123,286.3311,286.153,286.1629,3686.0
2023-07-20 13:55:00,289.17,289.21,289.11,289.16,4324.0,286.0837,286.1233,286.0244,286.0738,4324.0
2023-07-20 14:00:00,289.07,289.07,288.79,288.93,14150.0,285.9848,285.9848,285.7078,285.8463,14150.0
2023-07-20 14:05:00,288.87,289.07,288.86,288.98,4676.0,285.7869,285.9848,285.777,285.8958,4676.0
2023-07-20 14:10:00,288.86,288.91,288.79,288.79,2266.0,285.777,285.8265,285.7078,285.7078,2266.0
2023-07-20 14:15:00,288.8,288.8,288.33,288.33,10587.0,285.7177,285.7177,285.2527,285.2527,10587.0
2023-07-20 14:20:00,288.27,288.35,288.1,288.32,3940.0,285.1933,285.2725,285.0251,285.2428,3940.0
2023-07-20 14:25:00,288.19,288.19,287.79,287.82,6851.0,285.1142,285.1142,284.7185,284.7481,6851.0
2023-07-20 14:30:00,287.81,288.05,287.81,288.02,4777.0,284.7382,284.9757,284.7382,284.946,4777.0
2023-07-20 14:35:00,288.05,288.21,288.0,288.05,9766.0,284.9757,285.134,284.9262,284.9757,9766.0
2023-07-20 14:40:00,288.11,288.13,287.84,287.87,6543.0,285.035,285.0548,284.7679,284.7976,6543.0
2023-07-20 14:45:00,287.87,288.15,287.85,287.96,30012.0,284.7976,285.0746,284.7778,284.8866,30012.0
2023-07-20 14:50:00,287.96,288.04,287.81,287.82,9150.0,284.8866,284.9658,284.7382,284.7481,9150.0
2023-07-20 14:55:00,287.85,287.91,287.7,287.76,4822.0,284.7778,284.8372,284.6294,284.6888,4822.0
2023-07-20 15:00:00,287.7,287.93,287.54,287.54,5426.0,284.6294,284.857,284.4711,284.4711,5426.0
2023-07-20 15:05:00,287.59,287.62,287.38,287.39,3033.0,284.5206,284.5503,284.3128,284.3227,3033.0
2023-07-20 15:10:00,287.39,287.55,287.3,287.35,15582.0,284.3227,284.481,284.2337,284.2832,15582.0
2023-07-20 15:15:00,287.33,287.45,287.0,287.07,14514.0,284.2634,284.3821,283.9369,284.0061,14514.0
2023-07-20 15:20:00,287.08,287.19,286.95,287.05,23350.0,284.016,284.1249,283.8874,283.9864,23350.0
2023-07-20 15:25:00,287.05,287.07,286.86,286.96,29859.0,283.9864,284.0061,283.7984,283.8973,29859.0
2023-07-20 15:30:00,287.0,287.49,287.0,287.36,27655.0,283.9369,284.4217,283.9369,284.293,27655.0
2023-07-20 15:35:00,287.35,287.64,287.33,287.53,18800.0,284.2832,284.5701,284.2634,284.4612,18800.0
2023-07-20 15:40:00,287.53,287.78,287.53,287.71,3344.0,284.4612,284.7086,284.4612,284.6393,3344.0
2023-07-20 15:45:00,287.69,287.69,287.4,287.53,9273.0,284.6195,284.6195,284.3326,284.4612,9273.0
2023-07-20 15:50:00,287.5,287.84,287.5,287.65,11437.0,284.4316,284.7679,284.4316,284.58,11437.0
2023-07-20 15:55:00,287.55,287.77,287.46,287.58,10600.0,284.481,284.6987,284.392,284.5107,10600.0
2023-07-21 09:30:00,289.17,289.5,288.64,289.38,35773.0,286.0837,286.4102,285.5594,286.2915,35773.0
2023-07-21 09:35:00,289.22,289.31,288.64,288.7,5679.0,286.1332,286.2222,285.5594,285.6187,5679.0
2023-07-21 09:40:00,288.78,289.0,288.5,289.0,4882.0,285.6979,285.9155,285.4209,285.9155,4882.0
2023-07-21 09:45:00,289.03,289.33,288.4,288.43,4218.0,285.9452,286.242,285.3219,285.3516,4218.0
2023-07-21 09:50:00,288.54,288.54,288.1,288.29,10099.0,285.4605,285.4605,285.0251,285.2131,10099.0
2023-07-21 09:55:00,288.32,288.53,288.19,288.19,2902.0,285.2428,285.4506,285.1142,285.1142,2902.0
2023-07-21 10:00:00,288.4,288.41,287.5,287.76,7986.0,285.3219,285.3318,284.4316,284.6888,7986.0
2023-07-21 10:05:00,287.93,288.14,287.87,287.89,2407.0,284.857,285.0647,284.7976,284.8174,2407.0
2023-07-21 10:10:00,288.14,288.42,288.1,288.27,2823.0,285.0647,285.3417,285.0251,285.1933,2823.0
2023-07-21 10:15:00,288.13,288.47,288.13,288.26,2950.0,285.0548,285.3912,285.0548,285.1834,2950.0
2023-07-21 10:20:00,288.16,288.26,287.7,287.72,3057.0,285.0845,285.1834,284.6294,284.6492,3057.0
2023-07-21 10:25:00,287.57,287.61,287.0,287.0,7790.0,284.5008,284.5404,283.9369,283.9369,7790.0
2023-07-21 10:30:00,287.04,287.65,287.03,287.4,3514.0,283.9765,284.58,283.9666,284.3326,3514.0
2023-07-21 10:35:00,287.68,287.76,287.3,287.3,21732.0,284.6096,284.6888,284.2337,284.2337,21732.0
2023-07-21 10:40:00,287.41,287.77,287.4,287.53,1739.0,284.3425,284.6987,284.3326,284.4612,1739.0
2023-07-21 10:45:00,287.53,288.34,287.53,288.33,2057.0,284.4612,285.2626,284.4612,285.2527,2057.0
2023-07-21 10:50:00,288.28,288.36,287.76,287.76,4450.0,285.2032,285.2824,284.6888,284.6888,4450.0
2023-07-21 10:55:00,287.74,287.9,287.73,287.9,2761.0,284.669,284.8273,284.6591,284.8273,2761.0
2023-07-21 11:00:00,287.87,288.1,287.86,287.93,5880.0,284.7976,285.0251,284.7877,284.857,5880.0
2023-07-21 11:05:00,287.99,288.54,287.98,288.54,4614.0,284.9163,285.4605,284.9064,285.4605,4614.0
2023-07-21 11:10:00,288.53,288.69,288.43,288.44,2894.0,285.4506,285.6089,285.3516,285.3615,2894.0
2023-07-21 11:15:00,288.42,288.42,288.25,288.25,1413.0,285.3417,285.3417,285.1735,285.1735,1413.0
2023-07-21 11:20:00,288.25,288.55,288.24,288.52,2444.0,285.1735,285.4703,285.1637,285.4407,2444.0
2023-07-21 11:25:00,288.53,288.6,288.4,288.51,4390.0,285.4506,285.5198,285.3219,285.4308,4390.0
2023-07-21 11:30:00,288.61,288.64,288.3,288.38,2360.0,285.5297,285.5594,285.223,285.3022,2360.0
2023-07-21 11:35:00,288.34,288.42,288.21,288.22,3264.0,285.2626,285.3417,285.134,285.1439,3264.0
2023-07-21 11:40:00,288.35,288.35,287.87,287.87,54330.0,285.2725,285.2725,284.7976,284.7976,54330.0
2023-07-21 11:45:00,287.83,288.1,287.83,288.09,1651.0,284.758,285.0251,284.758,285.0153,1651.0
2023-07-21 11:50:00,288.28,288.44,287.94,287.95,1178.0,285.2032,285.3615,284.8669,284.8767,1178.0
2023-07-21 11:55:00,287.83,288.1,287.83,288.05,2590.0,284.758,285.0251,284.758,284.9757,2590.0
2023-07-21 12:00:00,288.12,288.24,287.94,288.12,4515.0,285.0449,285.1637,284.8669,285.0449,4515.0
2023-07-21 12:05:00,288.0,288.04,287.94,287.94,1540.0,284.9262,284.9658,284.8669,284.8669,1540.0
2023-07-21 12:10:00,287.86,287.86,287.72,287.75,2404.0,284.7877,284.7877,284.6492,284.6789,2404.0
2023-07-21 12:15:00,287.73,287.86,287.62,287.8,13171.0,284.6591,284.7877,284.5503,284.7283,13171.0
2023-07-21 12:20:00,287.81,287.97,287.8,287.81,11531.0,284.7382,284.8965,284.7283,284.7382,11531.0
2023-07-21 12:25:00,287.68,287.73,287.5,287.5,7380.0,284.6096,284.6591,284.4316,284.4316,7380.0
2023-07-21 12:30:00,287.54,287.66,287.48,287.59,7582.0,284.4711,284.5898,284.4118,284.5206,7582.0
2023-07-21 12:35:00,287.52,287.68,287.5,287.66,3702.0,284.4513,284.6096,284.4316,284.5898,3702.0
2023-07-21 12:40:00,287.63,287.64,287.33,287.34,2420.0,284.5602,284.5701,284.2634,284.2733,2420.0
2023-07-21 12:45:00,287.37,287.43,287.2,287.38,3888.0,284.3029,284.3623,284.1348,284.3128,3888.0
2023-07-21 12:50:00,287.44,287.62,287.44,287.58,1213.0,284.3722,284.5503,284.3722,284.5107,1213.0
2023-07-21 12:55:00,287.49,287.6,287.41,287.6,2945.0,284.4217,284.5305,284.3425,284.5305,2945.0
2023-07-21 13:00:00,287.54,287.84,287.54,287.82,2331.0,284.4711,284.7679,284.4711,284.7481,2331.0
2023-07-21 13:05:00,287.79,287.92,287.78,287.87,1824.0,284.7185,284.8471,284.7086,284.7976,1824.0
2023-07-21 13:10:00,287.95,288.14,287.95,288.05,8375.0,284.8767,285.0647,284.8767,284.9757,8375.0
2023-07-21 13:15:00,288.14,288.27,288.09,288.27,2308.0,285.0647,285.1933,285.0153,285.1933,2308.0
2023-07-21 13:20:00,288.13,288.24,288.12,288.17,2362.0,285.0548,285.1637,285.0449,285.0944,2362.0
2023-07-21 13:25:00,288.12,288.38,288.12,288.35,3594.0,285.0449,285.3022,285.0449,285.2725,3594.0
2023-07-21 13:30:00,288.43,288.76,288.36,288.65,8102.0,285.3516,285.6781,285.2824,285.5693,8102.0
2023-07-21 13:35:00,288.63,288.67,288.51,288.66,3704.0,285.5495,285.5891,285.4308,285.5792,3704.0
2023-07-21 13:40:00,288.69,288.71,288.4,288.4,4050.0,285.6089,285.6286,285.3219,285.3219,4050.0
2023-07-21 13:45:00,288.4,288.49,288.37,288.49,2578.0,285.3219,285.411,285.2923,285.411,2578.0
2023-07-21 13:50:00,288.5,288.67,288.49,288.64,2369.0,285.4209,285.5891,285.411,285.5594,2369.0
2023-07-21 13:55:00,288.59,288.76,288.53,288.75,1932.0,285.5099,285.6781,285.4506,285.6682,1932.0
2023-07-21 14:00:00,288.69,288.69,288.48,288.5,1770.0,285.6089,285.6089,285.4011,285.4209,1770.0
2023-07-21 14:05:00,288.25,288.37,288.15,288.28,17030.0,285.1735,285.2923,285.0746,285.2032,17030.0
2023-07-21 14:10:00,288.33,288.34,287.77,287.77,2601.0,285.2527,285.2626,284.6987,284.6987,2601.0
2023-07-21 14:15:00,287.76,288.05,287.76,288.01,3487.0,284.6888,284.9757,284.6888,284.9361,3487.0
2023-07-21 14:20:00,288.04,288.06,287.86,287.89,6280.0,284.9658,284.9856,284.7877,284.8174,6280.0
2023-07-21 14:25:00,287.87,287.95,287.79,287.91,5857.0,284.7976,284.8767,284.7185,284.8372,5857.0
2023-07-21 14:30:00,287.96,287.96,287.72,287.84,3909.0,284.8866,284.8866,284.6492,284.7679,3909.0
2023-07-21 14:35:00,287.95,288.06,287.88,287.9,6355.0,284.8767,284.9856,284.8075,284.8273,6355.0
2023-07-21 14:40:00,287.94,288.21,287.93,288.16,3690.0,284.8669,285.134,284.857,285.0845,3690.0
2023-07-21 14:45:00,288.15,288.29,288.14,288.16,3124.0,285.0746,285.2131,285.0647,285.0845,3124.0
2023-07-21 14:50:00,288.07,288.08,287.89,287.9,2418.0,284.9955,285.0054,284.8174,284.8273,2418.0
2023-07-21 14:55:00,287.81,287.82,287.62,287.67,40097.0,284.7382,284.7481,284.5503,284.5997,40097.0
2023-07-21 15:00:00,287.56,287.67,287.39,287.39,6158.0,284.4909,284.5997,284.3227,284.3227,6158.0
2023-07-21 15:05:00,287.29,287.45,287.0,287.08,7350.0,284.2238,284.3821,283.9369,284.016,7350.0
2023-07-21 15:10:00,286.93,286.99,286.84,286.84,1248.0,283.8676,283.927,283.7786,283.7786,1248.0
2023-07-21 15:15:00,286.92,287.17,286.86,287.17,8575.0,283.8577,284.1051,283.7984,284.1051,8575.0
2023-07-21 15:20:00,287.38,287.38,286.96,287.09,8391.0,284.3128,284.3128,283.8973,284.0259,8391.0
2023-07-21 15:25:00,287.08,287.26,287.03,287.23,3407.0,284.016,284.1941,283.9666,284.1644,3407.0
2023-07-21 15:30:00,287.17,287.18,286.82,286.87,13432.0,284.1051,284.115,283.7588,283.8083,13432.0
2023-07-21 15:35:00,286.86,287.09,286.81,286.91,4059.0,283.7984,284.0259,283.7489,283.8478,4059.0
2023-07-21 15:40:00,286.86,287.06,286.76,287.02,9964.0,283.7984,283.9962,283.6994,283.9567,9964.0
2023-07-21 15:45:00,287.02,287.19,286.87,286.93,7858.0,283.9567,284.1249,283.8083,283.8676,7858.0
2023-07-21 15:50:00,287.05,287.29,286.8,286.9,18080.0,283.9864,284.2238,283.739,283.838,18080.0
2023-07-21 15:55:00,287.06,287.14,286.93,287.0,10783.0,283.9962,284.0754,283.8676,283.9369,10783.0
2023-07-24 09:30:00,288.03,288.57,288.03,288.42,30176.0,284.9559,285.4901,284.9559,285.3417,30176.0
2023-07-24 09:35:00,288.4,288.56,287.98,288.21,3644.0,285.3219,285.4802,284.9064,285.134,3644.0
2023-07-24 09:40:00,288.33,288.43,288.02,288.24,7663.0,285.2527,285.3516,284.946,285.1637,7663.0
2023-07-24 09:45:00,288.15,288.16,287.28,287.53,6844.0,285.0746,285.0845,284.2139,284.4612,6844.0
2023-07-24 09:50:00,287.48,287.61,286.36,286.45,11612.0,284.4118,284.5404,283.3037,283.3928,11612.0
2023-07-24 09:55:00,286.57,286.83,286.48,286.73,8629.0,283.5115,283.7687,283.4224,283.6698,8629.0
2023-07-24 10:00:00,286.88,286.99,286.73,286.76,9579.0,283.8182,283.927,283.6698,283.6994,9579.0
2023-07-24 10:05:00,286.89,287.03,286.68,286.8,8923.0,283.8281,283.9666,283.6203,283.739,8923.0
2023-07-24 10:10:00,286.72,287.37,286.71,287.37,10174.0,283.6599,284.3029,283.65,284.3029,10174.0
2023-07-24 10:15:00,287.56,287.89,287.56,287.81,4379.0,284.4909,284.8174,284.4909,284.7382,4379.0
2023-07-24 10:20:00,287.73,288.03,287.72,288.03,5223.0,284.6591,284.9559,284.6492,284.9559,5223.0
2023-07-24 10:25:00,287.99,288.19,287.72,288.17,6736.0,284.9163,285.1142,284.6492,285.0944,6736.0
2023-07-24 10:30:00,288.09,288.18,287.75,287.75,3227.0,285.0153,285.1043,284.6789,284.6789,3227.0
2023-07-24 10:35:00,287.77,287.98,287.5,287.5,3060.0,284.6987,284.9064,284.4316,284.4316,3060.0
2023-07-24 10:40:00,287.63,287.79,287.55,287.57,6060.0,284.5602,284.7185,284.481,284.5008,6060.0
2023-07-24 10:45:00,287.63,287.64,287.5,287.64,681.0,284.5602,284.5701,284.4316,284.5701,681.0
2023-07-24 10:50:00,287.61,287.76,287.46,287.63,6330.0,284.5404,284.6888,284.392,284.5602,6330.0
2023-07-24 10:55:00,287.86,287.9,287.74,287.78,3265.0,284.7877,284.8273,284.669,284.7086,3265.0
2023-07-24 11:00:00,287.82,287.82,287.54,287.63,3161.0,284.7481,284.7481,284.4711,284.5602,3161.0
2023-07-24 11:05:00,287.64,287.64,287.48,287.63,1411.0,284.5701,284.5701,284.4118,284.5602,1411.0
2023-07-24 11:10:00,287.46,288.09,287.46,288.03,5829.0,284.392,285.0153,284.392,284.9559,5829.0
2023-07-24 11:15:00,288.25,288.42,288.19,288.32,9077.0,285.1735,285.3417,285.1142,285.2428,9077.0
2023-07-24 11:20:00,288.32,288.33,288.08,288.08,833.0,285.2428,285.2527,285.0054,285.0054,833.0
2023-07-24 11:25:00,288.1,288.1,287.77,287.78,6507.0,285.0251,285.0251,284.6987,284.7086,6507.0
2023-07-24 11:30:00,287.77,287.78,287.51,287.54,8604.0,284.6987,284.7086,284.4414,284.4711,8604.0
2023-07-24 11:35:00,287.56,287.66,287.22,287.28,3856.0,284.4909,284.5898,284.1545,284.2139,3856.0
2023-07-24 11:40:00,287.31,287.52,287.3,287.44,2319.0,284.2436,284.4513,284.2337,284.3722,2319.0
2023-07-24 11:45:00,287.52,287.69,287.52,287.69,2661.0,284.4513,284.6195,284.4513,284.6195,2661.0
2023-07-24 11:50:00,287.58,287.87,287.58,287.82,5093.0,284.5107,284.7976,284.5107,284.7481,5093.0
2023-07-24 11:55:00,287.83,287.9,287.7,287.9,3276.0,284.758,284.8273,284.6294,284.8273,3276.0
2023-07-24 12:00:00,287.88,288.03,287.74,287.9,7748.0,284.8075,284.9559,284.669,284.8273,7748.0
2023-07-24 12:05:00,287.97,287.97,287.76,287.96,3046.0,284.8965,284.8965,284.6888,284.8866,3046.0
2023-07-24 12:10:00,287.93,288.06,287.89,288.06,2570.0,284.857,284.9856,284.8174,284.9856,2570.0
2023-07-24 12:15:00,288.08,288.21,287.76,287.76,8465.0,285.0054,285.134,284.6888,284.6888,8465.0
2023-07-24 12:20:00,287.67,287.68,287.5,287.58,3084.0,284.5997,284.6096,284.4316,284.5107,3084.0
2023-07-24 12:25:00,287.56,287.75,287.55,287.75,1963.0,284.4909,284.6789,284.481,284.6789,1963.0
2023-07-24 12:30:00,287.88,287.92,287.69,287.76,3449.0,284.8075,284.8471,284.6195,284.6888,3449.0
2023-07-24 12:35:00,287.78,287.78,287.63,287.63,433.0,284.7086,284.7086,284.5602,284.5602,433.0
2023-07-24 12:40:00,287.62,287.67,287.55,287.59,5948.0,284.5503,284.5997,284.481,284.5206,5948.0
2023-07-24 12:45:00,287.64,287.65,287.41,287.48,11367.0,284.5701,284.58,284.3425,284.4118,11367.0
2023-07-24 12:50:00,287.43,287.56,287.33,287.53,4926.0,284.3623,284.4909,284.2634,284.4612,4926.0
2023-07-24 12:55:00,287.53,287.59,287.46,287.46,3597.0,284.4612,284.5206,284.392,284.392,3597.0
2023-07-24 13:00:00,287.54,287.54,287.35,287.42,1274.0,284.4711,284.4711,284.2832,284.3524,1274.0
2023-07-24 13:05:00,287.46,287.58,287.41,287.49,2300.0,284.392,284.5107,284.3425,284.4217,2300.0
2023-07-24 13:10:00,287.6,287.68,287.52,287.68,1835.0,284.5305,284.6096,284.4513,284.6096,1835.0
2023-07-24 13:15:00,287.69,287.74,287.52,287.52,4096.0,284.6195,284.669,284.4513,284.4513,4096.0
2023-07-24 13:20:00,287.64,287.8,287.51,287.73,13242.0,284.5701,284.7283,284.4414,284.6591,13242.0
2023-07-24 13:25:00,287.77,287.79,287.65,287.7,4407.0,284.6987,284.7185,284.58,284.6294,4407.0
2023-07-24 13:30:00,287.74,287.74,287.54,287.57,2444.0,284.669,284.669,284.4711,284.5008,2444.0
2023-07-24 13:35:00,287.63,287.94,287.62,287.9,3896.0,284.5602,284.8669,284.5503,284.8273,3896.0
2023-07-24 13:40:00,287.9,287.91,287.83,287.86,3536.0,284.8273,284.8372,284.758,284.7877,3536.0
2023-07-24 13:45:00,287.87,287.98,287.87,287.95,1478.0,284.7976,284.9064,284.7976,284.8767,1478.0
2023-07-24 13:50:00,288.03,288.11,287.99,288.1,1153.0,284.9559,285.035,284.9163,285.0251,1153.0
2023-07-24 13:55:00,288.13,288.18,288.01,288.12,977.0,285.0548,285.1043,284.9361,285.0449,977.0
2023-07-24 14:00:00,288.16,288.3,288.15,288.25,11822.0,285.0845,285.223,285.0746,285.1735,11822.0
2023-07-24 14:05:00,288.24,288.3,288.13,288.17,7039.0,285.1637,285.223,285.0548,285.0944,7039.0
2023-07-24 14:10:00,288.18,288.21,288.1,288.14,8241.0,285.1043,285.134,285.0251,285.0647,8241.0
2023-07-24 14:15:00,288.18,288.18,288.06,288.07,1553.0,285.1043,285.1043,284.9856,284.9955,1553.0
2023-07-24 14:20:00,288.05,288.12,287.97,288.1,21955.0,284.9757,285.0449,284.8965,285.0251,21955.0
2023-07-24 14:25:00,288.09,288.2,287.97,287.98,10242.0,285.0153,285.1241,284.8965,284.9064,10242.0
2023-07-24 14:30:00,287.95,287.96,287.76,287.81,3860.0,284.8767,284.8866,284.6888,284.7382,3860.0
2023-07-24 14:35:00,287.82,287.82,287.74,287.76,2569.0,284.7481,284.7481,284.669,284.6888,2569.0
2023-07-24 14:40:00,287.72,287.77,287.4,287.41,17885.0,284.6492,284.6987,284.3326,284.3425,17885.0
2023-07-24 14:45:00,287.47,287.52,287.39,287.48,5560.0,284.4019,284.4513,284.3227,284.4118,5560.0
2023-07-24 14:50:00,287.57,287.82,287.57,287.8,3954.0,284.5008,284.7481,284.5008,284.7283,3954.0
2023-07-24 14:55:00,287.76,287.83,287.73,287.81,7620.0,284.6888,284.758,284.6591,284.7382,7620.0
2023-07-24 15:00:00,287.77,287.88,287.75,287.78,3604.0,284.6987,284.8075,284.6789,284.7086,3604.0
2023-07-24 15:05:00,287.79,287.84,287.65,287.65,13092.0,284.7185,284.7679,284.58,284.58,13092.0
2023-07-24 15:10:00,287.69,287.7,287.58,287.61,23131.0,284.6195,284.6294,284.5107,284.5404,23131.0
2023-07-24 15:15:00,287.64,287.75,287.58,287.74,15769.0,284.5701,284.6789,284.5107,284.669,15769.0
2023-07-24 15:20:00,287.71,287.75,287.58,287.58,10674.0,284.6393,284.6789,284.5107,284.5107,10674.0
2023-07-24 15:25:00,287.6,287.64,287.23,287.24,2929.0,284.5305,284.5701,284.1644,284.1743,2929.0
2023-07-24 15:30:00,287.22,287.54,287.21,287.39,11159.0,284.1545,284.4711,284.1446,284.3227,11159.0
2023-07-24 15:35:00,287.39,287.57,287.31,287.31,5048.0,284.3227,284.5008,284.2436,284.2436,5048.0
2023-07-24 15:40:00,287.32,287.55,287.32,287.55,3967.0,284.2535,284.481,284.2535,284.481,3967.0
2023-07-24 15:45:00,287.66,287.73,287.61,287.64,2585.0,284.5898,284.6591,284.5404,284.5701,2585.0
2023-07-24 15:50:00,287.64,287.68,287.45,287.5,4337.0,284.5701,284.6096,284.3821,284.4316,4337.0
2023-07-24 15:55:00,287.5,287.92,287.5,287.92,8214.0,284.4316,284.8471,284.4316,284.8471,8214.0
2023-07-25 09:30:00,288.04,288.83,288.04,288.61,27723.0,284.9658,285.7474,284.9658,285.5297,27723.0
2023-07-25 09:35:00,288.58,288.84,288.52,288.55,11251.0,285.5,285.7572,285.4407,285.4703,11251.0
2023-07-25 09:40:00,288.5,288.92,288.5,288.92,1449.0,285.4209,285.8364,285.4209,285.8364,1449.0
2023-07-25 09:45:00,289.0,289.41,289.0,289.38,5774.0,285.9155,286.3212,285.9155,286.2915,5774.0
2023-07-25 09:50:00,289.41,289.41,289.14,289.37,4027.0,286.3212,286.3212,286.054,286.2816,4027.0
2023-07-25 09:55:00,289.28,289.72,289.22,289.56,1643.0,286.1926,286.6279,286.1332,286.4696,1643.0
2023-07-25 10:00:00,289.5,289.66,289.36,289.37,2457.0,286.4102,286.5685,286.2717,286.2816,2457.0
2023-07-25 10:05:00,289.44,289.44,289.08,289.27,4424.0,286.3508,286.3508,285.9947,286.1827,4424.0
2023-07-25 10:10:00,289.26,289.36,289.2,289.32,7242.0,286.1728,286.2717,286.1134,286.2321,7242.0
2023-07-25 10:15:00,289.23,289.29,288.95,289.03,2308.0,286.1431,286.2024,285.8661,285.9452,2308.0
2023-07-25 10:20:00,289.09,289.35,289.08,289.27,6228.0,286.0046,286.2618,285.9947,286.1827,6228.0
2023-07-25 10:25:00,289.19,289.25,288.88,288.96,4892.0,286.1035,286.1629,285.7968,285.876,4892.0
2023-07-25 10:30:00,288.9,288.93,288.66,288.69,5957.0,285.8166,285.8463,285.5792,285.6089,5957.0
2023-07-25 10:35:00,288.65,288.91,288.64,288.86,2873.0,285.5693,285.8265,285.5594,285.777,2873.0
2023-07-25 10:40:00,288.83,288.9,288.65,288.65,1878.0,285.7474,285.8166,285.5693,285.5693,1878.0
2023-07-25 10:45:00,288.73,288.88,288.69,288.87,3594.0,285.6484,285.7968,285.6089,285.7869,3594.0
2023-07-25 10:50:00,288.63,288.65,288.51,288.65,3096.0,285.5495,285.5693,285.4308,285.5693,3096.0
2023-07-25 10:55:00,288.58,288.73,288.51,288.7,3893.0,285.5,285.6484,285.4308,285.6187,3893.0
2023-07-25 11:00:00,288.58,288.85,288.58,288.82,2680.0,285.5,285.7671,285.5,285.7375,2680.0
2023-07-25 11:05:00,288.79,289.0,288.78,289.0,1328.0,285.7078,285.9155,285.6979,285.9155,1328.0
2023-07-25 11:10:00,289.02,289.16,288.95,289.14,754.0,285.9353,286.0738,285.8661,286.054,754.0
2023-07-25 11:15:00,289.19,289.24,289.02,289.23,2404.0,286.1035,286.153,285.9353,286.1431,2404.0
2023-07-25 11:20:00,289.24,289.28,289.07,289.23,4464.0,286.153,286.1926,285.9848,286.1431,4464.0
2023-07-25 11:25:00,289.16,289.32,289.11,289.22,1885.0,286.0738,286.2321,286.0244,286.1332,1885.0
2023-07-25 11:30:00,289.22,289.34,289.15,289.32,6943.0,286.1332,286.2519,286.0639,286.2321,6943.0
2023-07-25 11:35:00,289.38,289.64,289.37,289.55,4297.0,286.2915,286.5487,286.2816,286.4597,4297.0
2023-07-25 11:40:00,289.61,289.75,289.57,289.72,1371.0,286.519,286.6575,286.4795,286.6279,1371.0
2023-07-25 11:45:00,289.68,289.68,289.54,289.61,5188.0,286.5883,286.5883,286.4498,286.519,5188.0
2023-07-25 11:50:00,289.56,289.68,289.55,289.67,10049.0,286.4696,286.5883,286.4597,286.5784,10049.0
2023-07-25 11:55:00,289.56,289.63,289.43,289.52,3084.0,286.4696,286.5388,286.341,286.43,3084.0
2023-07-25 12:00:00,289.48,289.49,289.38,289.46,19730.0,286.3904,286.4003,286.2915,286.3706,19730.0
2023-07-25 12:05:00,289.6,289.73,289.6,289.68,12600.0,286.5091,286.6378,286.5091,286.5883,12600.0
2023-07-25 12:10:00,289.66,289.66,289.56,289.58,1116.0,286.5685,286.5685,286.4696,286.4894,1116.0
2023-07-25 12:15:00,289.52,289.73,289.52,289.69,13727.0,286.43,286.6378,286.43,286.5982,13727.0
2023-07-25 12:20:00,289.75,289.75,289.5,289.5,2043.0,286.6575,286.6575,286.4102,286.4102,2043.0
2023-07-25 12:25:00,289.48,289.57,289.38,289.55,4057.0,286.3904,286.4795,286.2915,286.4597,4057.0
2023-07-25 12:30:00,289.45,289.52,289.43,289.52,2116.0,286.3607,286.43,286.341,286.43,2116.0
2023-07-25 12:35:00,289.56,289.68,289.56,289.68,811.0,286.4696,286.5883,286.4696,286.5883,811.0
2023-07-25 12:40:00,289.66,289.73,289.65,289.73,1368.0,286.5685,286.6378,286.5586,286.6378,1368.0
2023-07-25 12:45:00,289.68,289.75,289.64,289.75,3403.0,286.5883,286.6575,286.5487,286.6575,3403.0
2023-07-25 12:50:00,289.75,289.93,289.75,289.93,1629.0,286.6575,286.8356,286.6575,286.8356,1629.0
2023-07-25 12:55:00,290.0,290.1,289.95,290.06,5800.0,286.9049,287.0038,286.8554,286.9642,5800.0
2023-07-25 13:00:00,290.06,290.22,290.06,290.13,6250.0,286.9642,287.1225,286.9642,287.0335,6250.0
2023-07-25 13:05:00,290.13,290.14,289.9,290.01,14455.0,287.0335,287.0434,286.8059,286.9148,14455.0
2023-07-25 13:10:00,290.07,290.17,290.03,290.16,4585.0,286.9741,287.0731,286.9345,287.0632,4585.0
2023-07-25 13:15:00,290.27,290.28,290.18,290.24,6476.0,287.172,287.1819,287.0829,287.1423,6476.0
2023-07-25 13:20:00,290.25,290.38,290.25,290.31,2330.0,287.1522,287.2808,287.1522,287.2116,2330.0
2023-07-25 13:25:00,290.35,290.37,290.29,290.32,3601.0,287.2511,287.2709,287.1918,287.2215,3601.0
2023-07-25 13:30:00,290.31,290.38,290.29,290.37,1570.0,287.2116,287.2808,287.1918,287.2709,1570.0
2023-07-25 13:35:00,290.32,290.39,290.19,290.32,7816.0,287.2215,287.2907,287.0928,287.2215,7816.0
2023-07-25 13:40:00,290.29,290.29,290.2,290.23,2971.0,287.1918,287.1918,287.1027,287.1324,2971.0
2023-07-25 13:45:00,290.24,290.24,290.01,290.02,3394.0,287.1423,287.1423,286.9148,286.9247,3394.0
2023-07-25 13:50:00,290.01,290.05,289.95,290.01,6476.0,286.9148,286.9543,286.8554,286.9148,6476.0
2023-07-25 13:55:00,290.03,290.11,290.01,290.01,2996.0,286.9345,287.0137,286.9148,286.9148,2996.0
2023-07-25 14:00:00,289.97,290.17,289.95,290.14,3169.0,286.8752,287.0731,286.8554,287.0434,3169.0
2023-07-25 14:05:00,290.08,290.15,289.99,290.07,11859.0,286.984,287.0533,286.895,286.9741,11859.0
2023-07-25 14:10:00,290.03,290.23,290.01,290.16,3523.0,286.9345,287.1324,286.9148,287.0632,3523.0
2023-07-25 14:15:00,290.21,290.28,290.16,290.25,10006.0,287.1126,287.1819,287.0632,287.1522,10006.0
2023-07-25 14:20:00,290.22,290.39,290.2,290.39,2621.0,287.1225,287.2907,287.1027,287.2907,2621.0
2023-07-25 14:25:00,290.38,290.39,290.25,290.3,3160.0,287.2808,287.2907,287.1522,287.2017,3160.0
2023-07-25 14:30:00,290.36,290.52,290.36,290.52,3597.0,287.261,287.4193,287.261,287.4193,3597.0
2023-07-25 14:35:00,290.49,290.57,290.46,290.5,2405.0,287.3896,287.4688,287.36,287.3995,2405.0
2023-07-25 14:40:00,290.44,290.6,290.38,290.57,5368.0,287.3402,287.4985,287.2808,287.4688,5368.0
2023-07-25 14:45:00,290.62,290.65,290.41,290.42,8836.0,287.5183,287.5479,287.3105,287.3204,8836.0
2023-07-25 14:50:00,290.45,290.45,290.32,290.43,6479.0,287.3501,287.3501,287.2215,287.3303,6479.0
2023-07-25 14:55:00,290.4,290.41,289.89,289.89,9844.0,287.3006,287.3105,286.796,286.796,9844.0
2023-07-25 15:00:00,289.86,290.16,289.86,290.07,3850.0,286.7664,287.0632,286.7664,286.9741,3850.0
2023-07-25 15:05:00,290.02,290.19,290.01,290.14,4701.0,286.9247,287.0928,286.9148,287.0434,4701.0
2023-07-25 15:10:00,290.18,290.32,290.06,290.31,9412.0,287.0829,287.2215,286.9642,287.2116,9412.0
2023-07-25 15:15:00,290.33,290.35,290.22,290.3,3048.0,287.2313,287.2511,287.1225,287.2017,3048.0
2023-07-25 15:20:00,290.25,290.35,290.16,290.17,5195.0,287.1522,287.2511,287.0632,287.0731,5195.0
2023-07-25 15:25:00,290.15,290.24,290.12,290.17,11741.0,287.0533,287.1423,287.0236,287.0731,11741.0
2023-07-25 15:30:00,290.16,290.19,289.97,290.04,13826.0,287.0632,287.0928,286.8752,286.9444,13826.0
2023-07-25 15:35:00,290.05,290.22,290.01,290.16,22624.0,286.9543,287.1225,286.9148,287.0632,22624.0
2023-07-25 15:40:00,290.13,290.16,289.98,290.06,4560.0,287.0335,287.0632,286.8851,286.9642,4560.0
2023-07-25 15:45:00,290.01,290.01,289.86,289.92,14277.0,286.9148,286.9148,286.7664,286.8257,14277.0
2023-07-25 15:50:00,289.81,290.07,289.76,289.92,8108.0,286.7169,286.9741,286.6674,286.8257,8108.0
2023-07-25 15:55:00,289.61,289.74,289.52,289.56,8835.0,286.519,286.6476,286.43,286.4696,8835.0
2023-07-26 09:30:00,288.55,289.12,287.99,288.21,48378.0,285.4703,286.0343,284.9163,285.134,48378.0
2023-07-26 09:35:00,288.22,288.5,288.1,288.5,8249.0,285.1439,285.4209,285.0251,285.4209,8249.0
2023-07-26 09:40:00,288.5,288.89,288.24,288.89,6105.0,285.4209,285.8067,285.1637,285.8067,6105.0
2023-07-26 09:45:00,288.83,288.99,288.61,288.9,5157.0,285.7474,285.9056,285.5297,285.8166,5157.0
2023-07-26 09:50:00,288.82,289.18,288.8,289.15,3755.0,285.7375,286.0936,285.7177,286.0639,3755.0
2023-07-26 09:55:00,289.18,289.27,289.01,289.23,4696.0,286.0936,286.1827,285.9254,286.1431,4696.0
2023-07-26 10:00:00,289.32,289.33,289.01,289.06,1421.0,286.2321,286.242,285.9254,285.9749,1421.0
2023-07-26 10:05:00,289.13,289.18,289.02,289.16,2663.0,286.0442,286.0936,285.9353,286.0738,2663.0
2023-07-26 10:10:00,288.88,289.12,288.88,289.09,922.0,285.7968,286.0343,285.7968,286.0046,922.0
2023-07-26 10:15:00,289.1,289.15,288.98,289.06,5175.0,286.0145,286.0639,285.8958,285.9749,5175.0
2023-07-26 10:20:00,289.14,289.15,288.65,289.04,17820.0,286.054,286.0639,285.5693,285.9551,17820.0
2023-07-26 10:25:00,288.99,289.1,288.71,288.73,2964.0,285.9056,286.0145,285.6286,285.6484,2964.0
2023-07-26 10:30:00,288.67,288.91,288.64,288.64,3410.0,285.5891,285.8265,285.5594,285.5594,3410.0
2023-07-26 10:35:00,288.76,288.78,288.61,288.69,1426.0,285.6781,285.6979,285.5297,285.6089,1426.0
2023-07-26 10:40:00,288.62,288.75,288.52,288.6,11032.0,285.5396,285.6682,285.4407,285.5198,11032.0
2023-07-26 10:45:00,288.56,288.56,288.23,288.23,2938.0,285.4802,285.4802,285.1538,285.1538,2938.0
2023-07-26 10:50:00,288.29,288.3,288.0,288.0,12534.0,285.2131,285.223,284.9262,284.9262,12534.0
2023-07-26 10:55:00,287.9,288.0,287.46,287.62,8039.0,284.8273,284.9262,284.392,284.5503,8039.0
2023-07-26 11:00:00,287.56,287.73,287.39,287.73,3853.0,284.4909,284.6591,284.3227,284.6591,3853.0
2023-07-26 11:05:00,287.78,287.78,287.58,287.73,2114.0,284.7086,284.7086,284.5107,284.6591,2114.0
2023-07-26 11:10:00,287.83,288.04,287.79,288.03,2698.0,284.758,284.9658,284.7185,284.9559,2698.0
2023-07-26 11:15:00,288.01,288.17,287.92,288.16,5807.0,284.9361,285.0944,284.8471,285.0845,5807.0
2023-07-26 11:20:00,288.16,288.16,287.91,287.91,3656.0,285.0845,285.0845,284.8372,284.8372,3656.0
2023-07-26 11:25:00,287.93,288.2,287.93,288.12,1561.0,284.857,285.1241,284.857,285.0449,1561.0
2023-07-26 11:30:00,288.11,288.32,288.06,288.3,6999.0,285.035,285.2428,284.9856,285.223,6999.0
2023-07-26 11:35:00,288.31,288.39,288.26,288.35,11568.0,285.2329,285.3121,285.1834,285.2725,11568.0
2023-07-26 11:40:00,288.39,288.52,288.39,288.48,1938.0,285.3121,285.4407,285.3121,285.4011,1938.0
2023-07-26 11:45:00,288.53,288.61,288.49,288.61,6012.0,285.4506,285.5297,285.411,285.5297,6012.0
2023-07-26 11:50:00,288.66,288.86,288.59,288.77,2474.0,285.5792,285.777,285.5099,285.688,2474.0
2023-07-26 11:55:00,288.75,288.79,288.71,288.75,2372.0,285.6682,285.7078,285.6286,285.6682,2372.0
2023-07-26 12:00:00,288.57,288.75,288.56,288.65,2751.0,285.4901,285.6682,285.4802,285.5693,2751.0
2023-07-26 12:05:00,288.69,288.71,288.65,288.67,6483.0,285.6089,285.6286,285.5693,285.5891,6483.0
2023-07-26 12:10:00,288.71,288.83,288.7,288.75,1333.0,285.6286,285.7474,285.6187,285.6682,1333.0
2023-07-26 12:15:00,288.74,288.74,288.59,288.71,12497.0,285.6583,285.6583,285.5099,285.6286,12497.0
2023-07-26 12:20:00,288.67,288.68,288.43,288.46,1164.0,285.5891,285.599,285.3516,285.3813,1164.0
2023-07-26 12:25:00,288.34,288.34,288.2,288.2,5258.0,285.2626,285.2626,285.1241,285.1241,5258.0
2023-07-26 12:30:00,288.23,288.34,288.23,288.33,2586.0,285.1538,285.2626,285.1538,285.2527,2586.0
2023-07-26 12:35:00,288.29,288.29,288.04,288.09,6013.0,285.2131,285.2131,284.9658,285.0153,6013.0
2023-07-26 12:40:00,288.08,288.14,288.02,288.13,925.0,285.0054,285.0647,284.946,285.0548,925.0
2023-07-26 12:45:00,288.07,288.09,288.0,288.02,2857.0,284.9955,285.0153,284.9262,284.946,2857.0
2023-07-26 12:50:00,288.01,288.06,287.93,287.95,1248.0,284.9361,284.9856,284.857,284.8767,1248.0
2023-07-26 12:55:00,287.89,288.1,287.89,288.1,1977.0,284.8174,285.0251,284.8174,285.0251,1977.0
2023-07-26 13:00:00,288.13,288.23,288.12,288.21,1779.0,285.0548,285.1538,285.0449,285.134,1779.0
2023-07-26 13:05:00,288.19,288.25,288.13,288.25,1948.0,285.1142,285.1735,285.0548,285.1735,1948.0
2023-07-26 13:10:00,288.33,288.33,288.23,288.24,2307.0,285.2527,285.2527,285.1538,285.1637,2307.0
2023-07-26 13:15:00,288.14,288.24,288.01,288.01,2972.0,285.0647,285.1637,284.9361,284.9361,2972.0
2023-07-26 13:20:00,288.1,288.1,287.92,288.06,7478.0,285.0251,285.0251,284.8471,284.9856,7478.0
2023-07-26 13:25:00,288.14,288.23,288.1,288.23,1306.0,285.0647,285.1538,285.0251,285.1538,1306.0
2023-07-26 13:30:00,288.19,288.19,288.07,288.07,5880.0,285.1142,285.1142,284.9955,284.9955,5880.0
2023-07-26 13:35:00,288.16,288.26,288.11,288.2,2395.0,285.0845,285.1834,285.035,285.1241,2395.0
2023-07-26 13:40:00,288.24,288.24,288.04,288.04,5203.0,285.1637,285.1637,284.9658,284.9658,5203.0
2023-07-26 13:45:00,288.09,288.15,288.08,288.12,2773.0,285.0153,285.0746,285.0054,285.0449,2773.0
2023-07-26 13:50:00,288.2,288.23,288.11,288.15,7235.0,285.1241,285.1538,285.035,285.0746,7235.0
2023-07-26 13:55:00,288.15,288.24,288.13,288.19,3236.0,285.0746,285.1637,285.0548,285.1142,3236.0
2023-07-26 14:00:00,287.83,288.64,287.83,288.52,4336.0,284.758,285.5594,284.758,285.4407,4336.0
2023-07-26 14:05:00,288.54,288.66,288.33,288.66,3579.0,285.4605,285.5792,285.2527,285.5792,3579.0
2023-07-26 14:10:00,288.91,289.02,288.7,288.75,7839.0,285.8265,285.9353,285.6187,285.6682,7839.0
2023-07-26 14:15:00,288.58,288.73,288.57,288.71,5097.0,285.5,285.6484,285.4901,285.6286,5097.0
2023-07-26 14:20:00,288.65,288.75,288.54,288.56,3835.0,285.5693,285.6682,285.4605,285.4802,3835.0
2023-07-26 14:25:00,288.44,288.44,288.01,288.24,2874.0,285.3615,285.3615,284.9361,285.1637,2874.0
2023-07-26 14:30:00,288.26,288.73,288.26,288.4,3412.0,285.1834,285.6484,285.1834,285.3219,3412.0
2023-07-26 14:35:00,288.69,290.0,288.53,290.0,9610.0,285.6089,286.9049,285.4506,286.9049,9610.0
2023-07-26 14:40:00,289.99,290.24,289.83,290.08,5449.0,286.895,287.1423,286.7367,286.984,5449.0
2023-07-26 14:45:00,290.09,290.11,289.45,289.54,2625.0,286.9939,287.0137,286.3607,286.4498,2625.0
2023-07-26 14:50:00,289.58,290.01,289.58,290.01,4774.0,286.4894,286.9148,286.4894,286.9148,4774.0
2023-07-26 14:55:00,289.83,289.83,289.46,289.56,5749.0,286.7367,286.7367,286.3706,286.4696,5749.0
2023-07-26 15:00:00,289.62,289.62,289.18,289.4,3540.0,286.5289,286.5289,286.0936,286.3113,3540.0
2023-07-26 15:05:00,289.43,289.44,287.93,288.01,34328.0,286.341,286.3508,284.857,284.9361,34328.0
2023-07-26 15:10:00,287.72,288.39,287.72,288.32,5210.0,284.6492,285.3121,284.6492,285.2428,5210.0
2023-07-26 15:15:00,288.03,288.44,287.64,287.98,7019.0,284.9559,285.3615,284.5701,284.9064,7019.0
2023-07-26 15:20:00,288.11,288.62,288.11,288.31,13883.0,285.035,285.5396,285.035,285.2329,13883.0
2023-07-26 15:25:00,288.28,288.6,288.27,288.52,4101.0,285.2032,285.5198,285.1933,285.4407,4101.0
2023-07-26 15:30:00,288.48,288.76,288.24,288.76,7599.0,285.4011,285.6781,285.1637,285.6781,7599.0
2023-07-26 15:35:00,288.8,288.95,288.46,288.83,16632.0,285.7177,285.8661,285.3813,285.7474,16632.0
2023-07-26 15:40:00,288.93,289.43,288.93,289.43,4963.0,285.8463,286.341,285.8463,286.341,4963.0
2023-07-26 15:45:00,289.49,289.5,289.14,289.23,6788.0,286.4003,286.4102,286.054,286.1431,6788.0
2023-07-26 15:50:00,289.07,289.07,288.65,288.82,7161.0,285.9848,285.9848,285.5693,285.7375,7161.0
2023-07-26 15:55:00,288.91,289.37,288.71,289.37,11725.0,285.8265,286.2816,285.6286,286.2816,11725.0
2023-07-27 09:30:00,292.82,293.13,292.41,292.9,41372.0,289.6948,290.0015,289.2891,289.7739,41372.0
2023-07-27 09:35:00,293.02,293.17,292.9,293.11,5855.0,289.8926,290.041,289.7739,289.9817,5855.0
2023-07-27 09:40:00,293.19,293.4,293.04,293.35,8607.0,290.0608,290.2686,289.9124,290.2191,8607.0
2023-07-27 09:45:00,293.31,293.53,293.05,293.19,5591.0,290.1795,290.3972,289.9223,290.0608,5591.0
2023-07-27 09:50:00,293.12,293.29,292.92,293.29,3221.0,289.9916,290.1598,289.7937,290.1598,3221.0
2023-07-27 09:55:00,293.19,293.19,292.75,292.92,6747.0,290.0608,290.0608,289.6255,289.7937,6747.0
2023-07-27 10:00:00,292.86,293.01,292.73,292.93,6664.0,289.7343,289.8827,289.6057,289.8036,6664.0
2023-07-27 10:05:00,292.82,292.83,292.23,292.32,4019.0,289.6948,289.7047,289.1111,289.2001,4019.0
2023-07-27 10:10:00,292.39,292.47,292.25,292.3,3713.0,289.2694,289.3485,289.1309,289.1803,3713.0
2023-07-27 10:15:00,292.29,292.55,292.29,292.5,3285.0,289.1704,289.4277,289.1704,289.3782,3285.0
2023-07-27 10:20:00,292.42,292.46,292.23,292.29,6362.0,289.299,289.3386,289.1111,289.1704,6362.0
2023-07-27 10:25:00,291.92,291.92,291.27,291.27,4951.0,288.8044,288.8044,288.1613,288.1613,4951.0
2023-07-27 10:30:00,291.29,291.6,291.29,291.6,18085.0,288.1811,288.4878,288.1811,288.4878,18085.0
2023-07-27 10:35:00,291.57,291.8,291.55,291.8,2067.0,288.4581,288.6857,288.4383,288.6857,2067.0
2023-07-27 10:40:00,291.8,292.04,291.8,292.01,9474.0,288.6857,288.9231,288.6857,288.8934,9474.0
2023-07-27 10:45:00,291.96,292.33,291.96,292.05,5847.0,288.844,289.21,288.844,288.933,5847.0
2023-07-27 10:50:00,292.02,292.02,291.7,291.7,2384.0,288.9033,288.9033,288.5867,288.5867,2384.0
2023-07-27 10:55:00,291.7,291.85,291.18,291.28,9657.0,288.5867,288.7351,288.0723,288.1712,9657.0
2023-07-27 11:00:00,291.39,291.8,291.39,291.63,2243.0,288.28,288.6857,288.28,288.5175,2243.0
2023-07-27 11:05:00,291.6,291.63,291.4,291.47,4126.0,288.4878,288.5175,288.2899,288.3592,4126.0
2023-07-27 11:10:00,291.48,291.58,291.2,291.34,5040.0,288.3691,288.468,288.0921,288.2306,5040.0
2023-07-27 11:15:00,291.4,291.64,291.36,291.61,6222.0,288.2899,288.5274,288.2504,288.4977,6222.0
2023-07-27 11:20:00,291.53,291.81,291.46,291.77,1747.0,288.4185,288.6956,288.3493,288.656,1747.0
2023-07-27 11:25:00,291.72,291.95,291.72,291.9,4351.0,288.6065,288.8341,288.6065,288.7846,4351.0
2023-07-27 11:30:00,292.1,292.25,292.04,292.13,2788.0,288.9825,289.1309,288.9231,289.0121,2788.0
2023-07-27 11:35:00,292.14,292.14,291.88,291.96,10833.0,289.022,289.022,288.7648,288.844,10833.0
2023-07-27 11:40:00,291.97,291.99,291.69,291.72,11884.0,288.8538,288.8736,288.5768,288.6065,11884.0
2023-07-27 11:45:00,291.65,291.77,291.52,291.53,2869.0,288.5373,288.656,288.4086,288.4185,2869.0
2023-07-27 11:50:00,291.51,291.63,291.41,291.42,12418.0,288.3988,288.5175,288.2998,288.3097,12418.0
2023-07-27 11:55:00,291.37,291.48,291.33,291.43,33576.0,288.2602,288.3691,288.2207,288.3196,33576.0
2023-07-27 12:00:00,291.46,291.8,291.44,291.79,4774.0,288.3493,288.6857,288.3295,288.6758,4774.0
2023-07-27 12:05:00,291.78,291.88,291.78,291.88,955.0,288.6659,288.7648,288.6659,288.7648,955.0
2023-07-27 12:10:00,292.0,292.1,291.97,292.0,6542.0,288.8835,288.9825,288.8538,288.8835,6542.0
2023-07-27 12:15:00,292.08,292.21,291.89,291.89,2686.0,288.9627,289.0913,288.7747,288.7747,2686.0
2023-07-27 12:20:00,291.9,292.1,291.81,292.1,2255.0,288.7846,288.9825,288.6956,288.9825,2255.0
2023-07-27 12:25:00,292.1,292.4,292.1,292.4,2068.0,288.9825,289.2793,288.9825,289.2793,2068.0
2023-07-27 12:30:00,292.45,292.51,292.32,292.33,1427.0,289.3287,289.3881,289.2001,289.21,1427.0
2023-07-27 12:35:00,292.45,292.5,292.34,292.39,3461.0,289.3287,289.3782,289.2199,289.2694,3461.0
2023-07-27 12:40:00,292.35,292.45,292.35,292.41,1976.0,289.2298,289.3287,289.2298,289.2891,1976.0
2023-07-27 12:45:00,292.38,292.5,292.38,292.39,3790.0,289.2595,289.3782,289.2595,289.2694,3790.0
2023-07-27 12:50:00,292.34,292.34,292.07,292.1,3753.0,289.2199,289.2199,288.9528,288.9825,3753.0
2023-07-27 12:55:00,292.04,292.11,291.96,292.07,14596.0,288.9231,288.9923,288.844,288.9528,14596.0
2023-07-27 13:00:00,292.22,292.36,292.04,292.05,12319.0,289.1012,289.2397,288.9231,288.933,12319.0
2023-07-27 13:05:00,292.05,292.06,291.18,291.66,10919.0,288.933,288.9429,288.0723,288.5472,10919.0
2023-07-27 13:10:00,291.7,291.76,291.63,291.7,2932.0,288.5867,288.6461,288.5175,288.5867,2932.0
2023-07-27 13:15:00,291.59,291.74,290.95,291.04,7935.0,288.4779,288.6263,287.8447,287.9338,7935.0
2023-07-27 13:20:00,290.89,290.94,290.61,290.87,5484.0,287.7854,287.8348,287.5084,287.7656,5484.0
2023-07-27 13:25:00,290.73,290.86,290.47,290.52,3005.0,287.6271,287.7557,287.3699,287.4193,3005.0
2023-07-27 13:30:00,290.41,290.56,290.25,290.56,6731.0,287.3105,287.4589,287.1522,287.4589,6731.0
2023-07-27 13:35:00,290.36,290.36,290.05,290.14,11234.0,287.261,287.261,286.9543,287.0434,11234.0
2023-07-27 13:40:00,290.06,290.58,290.06,290.58,2654.0,286.9642,287.4787,286.9642,287.4787,2654.0
2023-07-27 13:45:00,290.52,290.52,290.17,290.36,6659.0,287.4193,287.4193,287.0731,287.261,6659.0
2023-07-27 13:50:00,290.24,290.25,290.05,290.12,3130.0,287.1423,287.1522,286.9543,287.0236,3130.0
2023-07-27 13:55:00,290.22,290.28,290.0,290.19,1812.0,287.1225,287.1819,286.9049,287.0928,1812.0
2023-07-27 14:00:00,290.12,290.45,290.0,290.24,7025.0,287.0236,287.3501,286.9049,287.1423,7025.0
2023-07-27 14:05:00,290.26,290.32,289.62,289.66,5288.0,287.1621,287.2215,286.5289,286.5685,5288.0
2023-07-27 14:10:00,289.5,289.5,288.93,288.97,12896.0,286.4102,286.4102,285.8463,285.8859,12896.0
2023-07-27 14:15:00,289.18,289.35,289.03,289.35,6586.0,286.0936,286.2618,285.9452,286.2618,6586.0
2023-07-27 14:20:00,289.41,289.44,289.0,289.01,1958.0,286.3212,286.3508,285.9155,285.9254,1958.0
2023-07-27 14:25:00,289.03,289.03,288.45,288.46,5427.0,285.9452,285.9452,285.3714,285.3813,5427.0
2023-07-27 14:30:00,288.53,288.72,288.22,288.28,4780.0,285.4506,285.6385,285.1439,285.2032,4780.0
2023-07-27 14:35:00,288.27,288.28,287.57,287.62,8098.0,285.1933,285.2032,284.5008,284.5503,8098.0
2023-07-27 14:40:00,287.87,288.2,287.73,288.06,4139.0,284.7976,285.1241,284.6591,284.9856,4139.0
2023-07-27 14:45:00,288.06,288.31,288.01,288.06,3584.0,284.9856,285.2329,284.9361,284.9856,3584.0
2023-07-27 14:50:00,288.05,288.05,287.78,287.99,7458.0,284.9757,284.9757,284.7086,284.9163,7458.0
2023-07-27 14:55:00,287.79,287.79,287.36,287.44,9926.0,284.7185,284.7185,284.293,284.3722,9926.0
2023-07-27 15:00:00,287.39,287.58,287.31,287.43,4612.0,284.3227,284.5107,284.2436,284.3623,4612.0
2023-07-27 15:05:00,287.4,287.58,287.24,287.58,6604.0,284.3326,284.5107,284.1743,284.5107,6604.0
2023-07-27 15:10:00,287.71,288.09,287.69,288.09,6274.0,284.6393,285.0153,284.6195,285.0153,6274.0
2023-07-27 15:15:00,288.07,288.28,287.88,287.93,5630.0,284.9955,285.2032,284.8075,284.857,5630.0
2023-07-27 15:20:00,288.13,288.15,287.53,287.57,7457.0,285.0548,285.0746,284.4612,284.5008,7457.0
2023-07-27 15:25:00,287.62,287.73,287.47,287.52,5614.0,284.5503,284.6591,284.4019,284.4513,5614.0
2023-07-27 15:30:00,287.64,287.8,287.44,287.44,11506.0,284.5701,284.7283,284.3722,284.3722,11506.0
2023-07-27 15:35:00,287.37,287.62,287.24,287.26,10731.0,284.3029,284.5503,284.1743,284.1941,10731.0
2023-07-27 15:40:00,287.23,287.35,286.9,286.92,40071.0,284.1644,284.2832,283.838,283.8577,40071.0
2023-07-27 15:45:00,287.0,287.0,286.5,286.72,5979.0,283.9369,283.9369,283.4422,283.6599,5979.0
2023-07-27 15:50:00,286.74,287.37,286.73,287.13,7757.0,283.6797,284.3029,283.6698,284.0655,7757.0
2023-07-27 15:55:00,287.15,287.51,286.92,287.33,24174.0,284.0853,284.4414,283.8577,284.2634,24174.0
2023-07-28 09:30:00,290.07,290.31,289.7,290.31,36256.0,286.9741,287.2116,286.6081,287.2116,36256.0
2023-07-28 09:35:00,290.24,290.31,290.01,290.31,2781.0,287.1423,287.2116,286.9148,287.2116,2781.0
2023-07-28 09:40:00,290.51,290.99,290.51,290.8,5232.0,287.4094,287.8843,287.4094,287.6963,5232.0
2023-07-28 09:45:00,290.74,291.0,290.71,290.99,6289.0,287.637,287.8942,287.6073,287.8843,6289.0
2023-07-28 09:50:00,291.24,291.35,291.11,291.2,12439.0,288.1316,288.2405,288.003,288.0921,12439.0
2023-07-28 09:55:00,291.28,291.33,290.61,290.61,5515.0,288.1712,288.2207,287.5084,287.5084,5515.0
2023-07-28 10:00:00,290.82,291.42,290.75,291.42,12209.0,287.7161,288.3097,287.6469,288.3097,12209.0
2023-07-28 10:05:00,291.32,291.45,291.13,291.23,7399.0,288.2108,288.3394,288.0228,288.1217,7399.0
2023-07-28 10:10:00,291.31,291.35,291.04,291.04,4454.0,288.2009,288.2405,287.9338,287.9338,4454.0
2023-07-28 10:15:00,291.06,291.26,291.06,291.15,4460.0,287.9536,288.1514,287.9536,288.0426,4460.0
2023-07-28 10:20:00,291.2,291.39,291.14,291.28,6993.0,288.0921,288.28,288.0327,288.1712,6993.0
2023-07-28 10:25:00,291.17,291.17,290.79,290.87,5257.0,288.0624,288.0624,287.6864,287.7656,5257.0
2023-07-28 10:30:00,291.02,291.42,291.0,291.4,9974.0,287.914,288.3097,287.8942,288.2899,9974.0
2023-07-28 10:35:00,291.43,291.44,290.81,290.81,2193.0,288.3196,288.3295,287.7062,287.7062,2193.0
2023-07-28 10:40:00,290.84,291.09,290.74,290.83,2676.0,287.7359,287.9832,287.637,287.726,2676.0
2023-07-28 10:45:00,290.7,291.04,290.65,290.99,46516.0,287.5974,287.9338,287.5479,287.8843,46516.0
2023-07-28 10:50:00,291.04,291.12,290.89,290.9,3042.0,287.9338,288.0129,287.7854,287.7953,3042.0
2023-07-28 10:55:00,290.94,291.31,290.94,291.27,1924.0,287.8348,288.2009,287.8348,288.1613,1924.0
2023-07-28 11:00:00,291.34,291.37,291.25,291.35,5326.0,288.2306,288.2602,288.1415,288.2405,5326.0
2023-07-28 11:05:00,291.35,291.38,291.24,291.32,6760.0,288.2405,288.2701,288.1316,288.2108,6760.0
2023-07-28 11:10:00,291.4,291.59,291.37,291.59,1975.0,288.2899,288.4779,288.2602,288.4779,1975.0
2023-07-28 11:15:00,291.47,291.73,291.44,291.65,5062.0,288.3592,288.6164,288.3295,288.5373,5062.0
2023-07-28 11:20:00,291.8,291.95,291.72,291.92,3055.0,288.6857,288.8341,288.6065,288.8044,3055.0
2023-07-28 11:25:00,291.85,292.03,291.85,291.89,3502.0,288.7351,288.9132,288.7351,288.7747,3502.0
2023-07-28 11:30:00,291.91,291.91,291.84,291.84,2925.0,288.7945,288.7945,288.7252,288.7252,2925.0
2023-07-28 11:35:00,291.9,292.01,291.84,292.01,3858.0,288.7846,288.8934,288.7252,288.8934,3858.0
2023-07-28 11:40:00,292.05,292.25,292.05,292.24,6731.0,288.933,289.1309,288.933,289.121,6731.0
2023-07-28 11:45:00,292.24,292.24,292.08,292.15,5272.0,289.121,289.121,288.9627,289.0319,5272.0
2023-07-28 11:50:00,292.18,292.43,292.18,292.43,1213.0,289.0616,289.3089,289.0616,289.3089,1213.0
2023-07-28 11:55:00,292.44,292.46,292.33,292.45,2909.0,289.3188,289.3386,289.21,289.3287,2909.0
2023-07-28 12:00:00,292.42,292.42,291.99,292.09,4264.0,289.299,289.299,288.8736,288.9726,4264.0
2023-07-28 12:05:00,292.07,292.07,291.74,291.74,2424.0,288.9528,288.9528,288.6263,288.6263,2424.0
2023-07-28 12:10:00,291.81,292.17,291.8,292.17,1920.0,288.6956,289.0517,288.6857,289.0517,1920.0
2023-07-28 12:15:00,292.15,292.21,292.05,292.09,9087.0,289.0319,289.0913,288.933,288.9726,9087.0
2023-07-28 12:20:00,292.14,292.35,292.08,292.31,18851.0,289.022,289.2298,288.9627,289.1902,18851.0
2023-07-28 12:25:00,292.21,292.44,292.21,292.44,3421.0,289.0913,289.3188,289.0913,289.3188,3421.0
2023-07-28 12:30:00,292.39,292.39,292.2,292.24,3179.0,289.2694,289.2694,289.0814,289.121,3179.0
2023-07-28 12:35:00,292.14,292.24,292.02,292.02,1068.0,289.022,289.121,288.9033,288.9033,1068.0
2023-07-28 12:40:00,292.01,292.12,292.01,292.02,6310.0,288.8934,289.0022,288.8934,288.9033,6310.0
2023-07-28 12:45:00,292.04,292.18,292.02,292.08,1586.0,288.9231,289.0616,288.9033,288.9627,1586.0
2023-07-28 12:50:00,292.08,292.27,292.02,292.25,4996.0,288.9627,289.1506,288.9033,289.1309,4996.0
2023-07-28 12:55:00,292.1,292.1,291.8,291.89,2970.0,288.9825,288.9825,288.6857,288.7747,2970.0
2023-07-28 13:00:00,291.79,291.8,291.55,291.73,2760.0,288.6758,288.6857,288.4383,288.6164,2760.0
2023-07-28 13:05:00,291.69,291.7,291.44,291.56,10512.0,288.5768,288.5867,288.3295,288.4482,10512.0
2023-07-28 13:10:00,291.53,291.73,291.53,291.71,1891.0,288.4185,288.6164,288.4185,288.5966,1891.0
2023-07-28 13:15:00,291.73,291.73,291.57,291.63,10380.0,288.6164,288.6164,288.4581,288.5175,10380.0
2023-07-28 13:20:00,291.62,291.62,291.3,291.54,1695.0,288.5076,288.5076,288.191,288.4284,1695.0
2023-07-28 13:25:00,291.5,291.5,291.34,291.36,3102.0,288.3889,288.3889,288.2306,288.2504,3102.0
2023-07-28 13:30:00,291.31,291.51,291.16,291.16,2857.0,288.2009,288.3988,288.0525,288.0525,2857.0
2023-07-28 13:35:00,291.17,291.17,290.98,291.15,1907.0,288.0624,288.0624,287.8744,288.0426,1907.0
2023-07-28 13:40:00,291.13,291.14,290.61,290.75,10537.0,288.0228,288.0327,287.5084,287.6469,10537.0
2023-07-28 13:45:00,290.73,290.76,290.64,290.7,2426.0,287.6271,287.6568,287.538,287.5974,2426.0
2023-07-28 13:50:00,290.66,291.21,290.65,291.17,5356.0,287.5578,288.102,287.5479,288.0624,5356.0
2023-07-28 13:55:00,291.24,291.54,291.24,291.54,6066.0,288.1316,288.4284,288.1316,288.4284,6066.0
2023-07-28 14:00:00,291.56,291.72,291.54,291.72,2901.0,288.4482,288.6065,288.4284,288.6065,2901.0
2023-07-28 14:05:00,291.78,291.84,291.63,291.83,5496.0,288.6659,288.7252,288.5175,288.7153,5496.0
2023-07-28 14:10:00,291.76,291.84,291.54,291.61,3663.0,288.6461,288.7252,288.4284,288.4977,3663.0
2023-07-28 14:15:00,291.61,291.68,291.56,291.62,8468.0,288.4977,288.5669,288.4482,288.5076,8468.0
2023-07-28 14:20:00,291.69,291.95,291.63,291.76,11718.0,288.5768,288.8341,288.5175,288.6461,11718.0
2023-07-28 14:25:00,291.81,291.89,291.79,291.88,9369.0,288.6956,288.7747,288.6758,288.7648,9369.0
2023-07-28 14:30:00,291.84,291.88,291.78,291.78,4349.0,288.7252,288.7648,288.6659,288.6659,4349.0
2023-07-28 14:35:00,291.81,291.82,291.37,291.44,4189.0,288.6956,288.7054,288.2602,288.3295,4189.0
2023-07-28 14:40:00,291.4,291.83,291.36,291.8,4710.0,288.2899,288.7153,288.2504,288.6857,4710.0
2023-07-28 14:45:00,292.0,292.05,291.9,291.9,2415.0,288.8835,288.933,288.7846,288.7846,2415.0
2023-07-28 14:50:00,291.95,292.15,291.92,292.15,2646.0,288.8341,289.0319,288.8044,289.0319,2646.0
2023-07-28 14:55:00,292.11,292.13,291.99,292.03,2836.0,288.9923,289.0121,288.8736,288.9132,2836.0
2023-07-28 15:00:00,292.07,292.09,291.85,292.09,6484.0,288.9528,288.9726,288.7351,288.9726,6484.0
2023-07-28 15:05:00,292.02,292.25,292.02,292.18,6624.0,288.9033,289.1309,288.9033,289.0616,6624.0
2023-07-28 15:10:00,292.1,292.21,292.08,292.08,3497.0,288.9825,289.0913,288.9627,288.9627,3497.0
2023-07-28 15:15:00,292.1,292.15,292.03,292.14,3622.0,288.9825,289.0319,288.9132,289.022,3622.0
2023-07-28 15:20:00,292.1,292.1,291.72,291.72,15126.0,288.9825,288.9825,288.6065,288.6065,15126.0
2023-07-28 15:25:00,291.78,291.94,291.7,291.82,6351.0,288.6659,288.8242,288.5867,288.7054,6351.0
2023-07-28 15:30:00,291.63,292.01,291.63,291.99,3457.0,288.5175,288.8934,288.5175,288.8736,3457.0
2023-07-28 15:35:00,292.06,292.07,291.7,291.75,9388.0,288.9429,288.9528,288.5867,288.6362,9388.0
2023-07-28 15:40:00,291.75,291.76,291.55,291.61,2521.0,288.6362,288.6461,288.4383,288.4977,2521.0
2023-07-28 15:45:00,291.58,291.8,291.54,291.57,9478.0,288.468,288.6857,288.4284,288.4581,9478.0
2023-07-28 15:50:00,291.48,292.02,291.44,291.94,9386.0,288.3691,288.9033,288.3295,288.8242,9386.0
2023-07-28 15:55:00,291.97,292.02,291.77,291.86,8526.0,288.8538,288.9033,288.656,288.745,8526.0
2023-07-31 09:30:00,292.22,292.65,292.0,292.05,39767.0,289.1012,289.5266,288.8835,288.933,39767.0
2023-07-31 09:35:00,292.04,292.55,292.04,292.46,6179.0,288.9231,289.4277,288.9231,289.3386,6179.0
2023-07-31 09:40:00,292.45,292.71,292.35,292.57,6738.0,289.3287,289.5859,289.2298,289.4474,6738.0
2023-07-31 09:45:00,292.73,292.83,292.25,292.25,3674.0,289.6057,289.7047,289.1309,289.1309,3674.0
2023-07-31 09:50:00,292.3,292.51,292.11,292.15,2963.0,289.1803,289.3881,288.9923,289.0319,2963.0
2023-07-31 09:55:00,291.9,291.98,291.31,291.66,13134.0,288.7846,288.8637,288.2009,288.5472,13134.0
2023-07-31 10:00:00,291.64,291.65,291.27,291.5,3540.0,288.5274,288.5373,288.1613,288.3889,3540.0
2023-07-31 10:05:00,291.57,292.01,291.57,292.01,5016.0,288.4581,288.8934,288.4581,288.8934,5016.0
2023-07-31 10:10:00,291.96,292.14,291.79,292.14,8765.0,288.844,289.022,288.6758,289.022,8765.0
2023-07-31 10:15:00,292.2,292.2,291.93,291.97,4352.0,289.0814,289.0814,288.8143,288.8538,4352.0
2023-07-31 10:20:00,291.97,292.2,291.97,292.09,22011.0,288.8538,289.0814,288.8538,288.9726,22011.0
2023-07-31 10:25:00,292.13,292.32,292.09,292.24,8458.0,289.0121,289.2001,288.9726,289.121,8458.0
2023-07-31 10:30:00,292.3,292.43,291.8,291.84,12436.0,289.1803,289.3089,288.6857,288.7252,12436.0
2023-07-31 10:35:00,291.83,292.17,291.7,292.12,13311.0,288.7153,289.0517,288.5867,289.0022,13311.0
2023-07-31 10:40:00,292.16,292.16,291.98,292.08,4626.0,289.0418,289.0418,288.8637,288.9627,4626.0
2023-07-31 10:45:00,292.14,292.31,291.92,292.31,8141.0,289.022,289.1902,288.8044,289.1902,8141.0
2023-07-31 10:50:00,292.32,292.4,292.26,292.34,3675.0,289.2001,289.2793,289.1407,289.2199,3675.0
2023-07-31 10:55:00,292.32,292.44,292.24,292.25,10132.0,289.2001,289.3188,289.121,289.1309,10132.0
2023-07-31 11:00:00,292.34,292.53,292.24,292.51,10726.0,289.2199,289.4079,289.121,289.3881,10726.0
2023-07-31 11:05:00,292.44,292.58,292.42,292.52,2040.0,289.3188,289.4573,289.299,289.398,2040.0
2023-07-31 11:10:00,292.52,292.61,292.42,292.5,4298.0,289.398,289.487,289.299,289.3782,4298.0
2023-07-31 11:15:00,292.37,292.43,292.26,292.43,2053.0,289.2496,289.3089,289.1407,289.3089,2053.0
2023-07-31 11:20:00,292.37,292.41,292.22,292.22,2723.0,289.2496,289.2891,289.1012,289.1012,2723.0
2023-07-31 11:25:00,292.06,292.24,292.04,292.21,14814.0,288.9429,289.121,288.9231,289.0913,14814.0
2023-07-31 11:30:00,292.2,292.2,291.67,291.81,4609.0,289.0814,289.0814,288.557,288.6956,4609.0
2023-07-31 11:35:00,292.0,292.19,292.0,292.0,5245.0,288.8835,289.0715,288.8835,288.8835,5245.0
2023-07-31 11:40:00,292.16,292.16,292.03,292.03,7903.0,289.0418,289.0418,288.9132,288.9132,7903.0
2023-07-31 11:45:00,292.01,292.32,292.01,292.25,2278.0,288.8934,289.2001,288.8934,289.1309,2278.0
2023-07-31 11:50:00,292.2,292.2,291.81,291.87,6655.0,289.0814,289.0814,288.6956,288.7549,6655.0
2023-07-31 11:55:00,291.82,292.05,291.82,292.05,1004.0,288.7054,288.933,288.7054,288.933,1004.0
2023-07-31 12:00:00,292.07,292.21,291.99,292.1,8358.0,288.9528,289.0913,288.8736,288.9825,8358.0
2023-07-31 12:05:00,292.05,292.14,291.93,291.97,5259.0,288.933,289.022,288.8143,288.8538,5259.0
2023-07-31 12:10:00,292.04,292.06,291.93,291.94,2199.0,288.9231,288.9429,288.8143,288.8242,2199.0
2023-07-31 12:15:00,291.9,292.14,291.89,292.11,2561.0,288.7846,289.022,288.7747,288.9923,2561.0
2023-07-31 12:20:00,292.18,292.18,292.0,292.05,8094.0,289.0616,289.0616,288.8835,288.933,8094.0
2023-07-31 12:25:00,292.06,292.18,292.06,292.15,608.0,288.9429,289.0616,288.9429,289.0319,608.0
2023-07-31 12:30:00,292.19,292.2,292.02,292.06,13120.0,289.0715,289.0814,288.9033,288.9429,13120.0
2023-07-31 12:35:00,292.0,292.08,291.91,292.08,2460.0,288.8835,288.9627,288.7945,288.9627,2460.0
2023-07-31 12:40:00,291.96,291.98,291.86,291.94,3647.0,288.844,288.8637,288.745,288.8242,3647.0
2023-07-31 12:45:00,291.9,291.97,291.82,291.94,2847.0,288.7846,288.8538,288.7054,288.8242,2847.0
2023-07-31 12:50:00,291.94,291.95,291.73,291.84,6767.0,288.8242,288.8341,288.6164,288.7252,6767.0
2023-07-31 12:55:00,291.67,291.72,291.63,291.7,2505.0,288.557,288.6065,288.5175,288.5867,2505.0
2023-07-31 13:00:00,291.66,291.7,291.45,291.61,4372.0,288.5472,288.5867,288.3394,288.4977,4372.0
2023-07-31 13:05:00,291.62,291.91,291.61,291.9,7110.0,288.5076,288.7945,288.4977,288.7846,7110.0
2023-07-31 13:10:00,291.99,292.0,291.88,291.88,6211.0,288.8736,288.8835,288.7648,288.7648,6211.0
2023-07-31 13:15:00,291.9,291.9,291.62,291.62,4769.0,288.7846,288.7846,288.5076,288.5076,4769.0
2023-07-31 13:20:00,291.79,291.8,291.75,291.76,4167.0,288.6758,288.6857,288.6362,288.6461,4167.0
2023-07-31 13:25:00,291.76,291.93,291.72,291.73,2337.0,288.6461,288.8143,288.6065,288.6164,2337.0
2023-07-31 13:30:00,291.84,291.96,291.82,291.93,2651.0,288.7252,288.844,288.7054,288.8143,2651.0
2023-07-31 13:35:00,291.98,292.2,291.98,292.14,4664.0,288.8637,289.0814,288.8637,289.022,4664.0
2023-07-31 13:40:00,292.16,292.18,292.02,292.11,4110.0,289.0418,289.0616,288.9033,288.9923,4110.0
2023-07-31 13:45:00,292.11,292.11,291.99,292.03,4161.0,288.9923,288.9923,288.8736,288.9132,4161.0
2023-07-31 13:50:00,292.08,292.08,291.84,291.84,7308.0,288.9627,288.9627,288.7252,288.7252,7308.0
2023-07-31 13:55:00,291.84,291.99,291.8,291.99,2860.0,288.7252,288.8736,288.6857,288.8736,2860.0
2023-07-31 14:00:00,292.03,292.15,291.93,292.09,25998.0,288.9132,289.0319,288.8143,288.9726,25998.0
2023-07-31 14:05:00,292.06,292.13,291.93,291.96,5607.0,288.9429,289.0121,288.8143,288.844,5607.0
2023-07-31 14:10:00,291.95,292.05,291.9,291.94,4013.0,288.8341,288.933,288.7846,288.8242,4013.0
2023-07-31 14:15:00,291.97,291.99,291.93,291.98,4238.0,288.8538,288.8736,288.8143,288.8637,4238.0
2023-07-31 14:20:00,291.99,292.03,291.72,291.83,8945.0,288.8736,288.9132,288.6065,288.7153,8945.0
2023-07-31 14:25:00,291.8,291.92,291.73,291.87,2164.0,288.6857,288.8044,288.6164,288.7549,2164.0
2023-07-31 14:30:00,291.79,291.93,291.73,291.91,7241.0,288.6758,288.8143,288.6164,288.7945,7241.0
2023-07-31 14:35:00,291.9,291.91,291.76,291.84,2347.0,288.7846,288.7945,288.6461,288.7252,2347.0
2023-07-31 14:40:00,291.9,291.98,291.84,291.91,6529.0,288.7846,288.8637,288.7252,288.7945,6529.0
2023-07-31 14:45:00,291.97,292.08,291.85,292.08,16462.0,288.8538,288.9627,288.7351,288.9627,16462.0
2023-07-31 14:50:00,292.1,292.25,292.06,292.19,9063.0,288.9825,289.1309,288.9429,289.0715,9063.0
2023-07-31 14:55:00,292.27,292.4,292.23,292.25,12504.0,289.1506,289.2793,289.1111,289.1309,12504.0
2023-07-31 15:00:00,292.31,292.31,291.93,291.95,7229.0,289.1902,289.1902,288.8143,288.8341,7229.0
2023-07-31 15:05:00,291.96,291.99,291.85,291.92,8041.0,288.844,288.8736,288.7351,288.8044,8041.0
2023-07-31 15:10:00,291.87,291.9,291.78,291.84,9229.0,288.7549,288.7846,288.6659,288.7252,9229.0
2023-07-31 15:15:00,291.85,291.93,291.8,291.9,6102.0,288.7351,288.8143,288.6857,288.7846,6102.0
2023-07-31 15:20:00,291.95,291.96,291.79,291.8,5193.0,288.8341,288.844,288.6758,288.6857,5193.0
2023-07-31 15:25:00,291.75,291.92,291.69,291.84,1920.0,288.6362,288.8044,288.5768,288.7252,1920.0
2023-07-31 15:30:00,291.9,291.95,291.67,291.68,7038.0,288.7846,288.8341,288.557,288.5669,7038.0
2023-07-31 15:35:00,291.69,291.8,291.56,291.56,8642.0,288.5768,288.6857,288.4482,288.4482,8642.0
2023-07-31 15:40:00,291.62,291.78,291.6,291.67,6058.0,288.5076,288.6659,288.4878,288.557,6058.0
2023-07-31 15:45:00,291.74,291.75,291.39,291.46,30763.0,288.6263,288.6362,288.28,288.3493,30763.0
2023-07-31 15:50:00,291.48,291.91,291.48,291.86,10125.0,288.3691,288.7945,288.3691,288.745,10125.0
2023-07-31 15:55:00,291.81,292.52,291.78,292.52,10768.0,288.6956,289.398,288.6659,289.398,10768.0
2023-08-01 09:30:00,291.54,291.54,290.59,290.95,49286.0,288.4284,288.4284,287.4886,287.8447,49286.0
2023-08-01 09:35:00,291.04,291.28,290.94,291.2,5621.0,287.9338,288.1712,287.8348,288.0921,5621.0
2023-08-01 09:40:00,291.42,291.57,291.37,291.5,2060.0,288.3097,288.4581,288.2602,288.3889,2060.0
2023-08-01 09:45:00,291.62,291.62,291.13,291.25,4078.0,288.5076,288.5076,288.0228,288.1415,4078.0
2023-08-01 09:50:00,291.18,291.34,291.0,291.2,3753.0,288.0723,288.2306,287.8942,288.0921,3753.0
2023-08-01 09:55:00,291.28,291.32,291.12,291.19,5304.0,288.1712,288.2108,288.0129,288.0822,5304.0
2023-08-01 10:00:00,291.01,291.38,291.0,291.33,3807.0,287.9041,288.2701,287.8942,288.2207,3807.0
2023-08-01 10:05:00,291.5,291.57,291.19,291.46,10132.0,288.3889,288.4581,288.0822,288.3493,10132.0
2023-08-01 10:10:00,291.36,291.36,290.74,290.74,4708.0,288.2504,288.2504,287.637,287.637,4708.0
2023-08-01 10:15:00,290.47,290.76,290.3,290.43,12542.0,287.3699,287.6568,287.2017,287.3303,12542.0
2023-08-01 10:20:00,290.49,290.75,290.42,290.74,7515.0,287.3896,287.6469,287.3204,287.637,7515.0
2023-08-01 10:25:00,290.75,291.05,290.68,291.04,30973.0,287.6469,287.9437,287.5776,287.9338,30973.0
2023-08-01 10:30:00,291.04,291.42,291.03,291.22,8594.0,287.9338,288.3097,287.9239,288.1118,8594.0
2023-08-01 10:35:00,291.23,291.62,291.23,291.51,3506.0,288.1217,288.5076,288.1217,288.3988,3506.0
2023-08-01 10:40:00,291.63,291.85,291.48,291.52,3082.0,288.5175,288.7351,288.3691,288.4086,3082.0
2023-08-01 10:45:00,291.56,291.77,291.45,291.77,1260.0,288.4482,288.656,288.3394,288.656,1260.0
2023-08-01 10:50:00,291.9,292.02,291.76,291.81,9209.0,288.7846,288.9033,288.6461,288.6956,9209.0
2023-08-01 10:55:00,291.85,291.93,291.74,291.74,3113.0,288.7351,288.8143,288.6263,288.6263,3113.0
2023-08-01 11:00:00,291.73,291.89,291.55,291.63,2420.0,288.6164,288.7747,288.4383,288.5175,2420.0
2023-08-01 11:05:00,291.65,291.83,291.57,291.62,10034.0,288.5373,288.7153,288.4581,288.5076,10034.0
2023-08-01 11:10:00,291.59,291.76,291.58,291.72,4382.0,288.4779,288.6461,288.468,288.6065,4382.0
2023-08-01 11:15:00,291.52,291.62,291.48,291.53,2529.0,288.4086,288.5076,288.3691,288.4185,2529.0
2023-08-01 11:20:00,291.56,291.61,291.35,291.5,5145.0,288.4482,288.4977,288.2405,288.3889,5145.0
2023-08-01 11:25:00,291.42,291.92,291.42,291.92,3600.0,288.3097,288.8044,288.3097,288.8044,3600.0
2023-08-01 11:30:00,291.84,291.84,291.7,291.74,1490.0,288.7252,288.7252,288.5867,288.6263,1490.0
2023-08-01 11:35:00,291.7,291.79,291.65,291.77,3468.0,288.5867,288.6758,288.5373,288.656,3468.0
2023-08-01 11:40:00,291.76,291.8,291.52,291.52,6061.0,288.6461,288.6857,288.4086,288.4086,6061.0
2023-08-01 11:45:00,291.58,291.64,291.49,291.56,2368.0,288.468,288.5274,288.379,288.4482,2368.0
2023-08-01 11:50:00,291.55,291.69,291.53,291.69,8650.0,288.4383,288.5768,288.4185,288.5768,8650.0
2023-08-01 11:55:00,291.76,291.78,291.61,291.63,5539.0,288.6461,288.6659,288.4977,288.5175,5539.0
2023-08-01 12:00:00,291.71,291.71,291.48,291.48,4900.0,288.5966,288.5966,288.3691,288.3691,4900.0
2023-08-01 12:05:00,291.57,291.63,291.47,291.63,5467.0,288.4581,288.5175,288.3592,288.5175,5467.0
2023-08-01 12:10:00,291.62,291.72,291.61,291.72,1924.0,288.5076,288.6065,288.4977,288.6065,1924.0
2023-08-01 12:15:00,291.68,291.7,291.5,291.54,12833.0,288.5669,288.5867,288.3889,288.4284,12833.0
2023-08-01 12:20:00,291.43,291.51,291.34,291.36,5694.0,288.3196,288.3988,288.2306,288.2504,5694.0
2023-08-01 12:25:00,291.4,291.42,291.18,291.34,3295.0,288.2899,288.3097,288.0723,288.2306,3295.0
2023-08-01 12:30:00,291.25,291.44,291.11,291.44,1467.0,288.1415,288.3295,288.003,288.3295,1467.0
2023-08-01 12:35:00,291.45,291.45,291.32,291.32,5114.0,288.3394,288.3394,288.2108,288.2108,5114.0
2023-08-01 12:40:00,291.42,291.5,291.34,291.5,1605.0,288.3097,288.3889,288.2306,288.3889,1605.0
2023-08-01 12:45:00,291.47,291.5,291.4,291.41,2214.0,288.3592,288.3889,288.2899,288.2998,2214.0
2023-08-01 12:50:00,291.38,291.52,291.38,291.51,1227.0,288.2701,288.4086,288.2701,288.3988,1227.0
2023-08-01 12:55:00,291.53,291.76,291.51,291.75,2635.0,288.4185,288.6461,288.3988,288.6362,2635.0
2023-08-01 13:00:00,291.8,291.85,291.77,291.83,1756.0,288.6857,288.7351,288.656,288.7153,1756.0
2023-08-01 13:05:00,291.89,291.89,291.81,291.81,413.0,288.7747,288.7747,288.6956,288.6956,413.0
2023-08-01 13:10:00,291.77,291.77,291.71,291.77,2118.0,288.656,288.656,288.5966,288.656,2118.0
2023-08-01 13:15:00,291.8,291.82,291.7,291.7,8154.0,288.6857,288.7054,288.5867,288.5867,8154.0
2023-08-01 13:20:00,291.65,291.75,291.62,291.75,5139.0,288.5373,288.6362,288.5076,288.6362,5139.0
2023-08-01 13:25:00,291.76,291.77,291.58,291.59,4345.0,288.6461,288.656,288.468,288.4779,4345.0
2023-08-01 13:30:00,291.53,291.53,291.41,291.5,2480.0,288.4185,288.4185,288.2998,288.3889,2480.0
2023-08-01 13:35:00,291.45,291.49,291.3,291.3,1212.0,288.3394,288.379,288.191,288.191,1212.0
2023-08-01 13:40:00,291.3,291.51,291.29,291.47,4291.0,288.191,288.3988,288.1811,288.3592,4291.0
2023-08-01 13:45:00,291.45,291.5,291.41,291.47,2517.0,288.3394,288.3889,288.2998,288.3592,2517.0
2023-08-01 13:50:00,291.46,291.68,291.46,291.66,2151.0,288.3493,288.5669,288.3493,288.5472,2151.0
2023-08-01 13:55:00,291.61,291.76,291.6,291.68,7357.0,288.4977,288.6461,288.4878,288.5669,7357.0
2023-08-01 14:00:00,291.74,291.86,291.69,291.86,2356.0,288.6263,288.745,288.5768,288.745,2356.0
2023-08-01 14:05:00,291.81,291.85,291.66,291.75,3244.0,288.6956,288.7351,288.5472,288.6362,3244.0
2023-08-01 14:10:00,291.79,291.79,291.67,291.77,8735.0,288.6758,288.6758,288.557,288.656,8735.0
2023-08-01 14:15:00,291.79,291.95,291.79,291.94,4760.0,288.6758,288.8341,288.6758,288.8242,4760.0
2023-08-01 14:20:00,291.91,291.94,291.86,291.93,8879.0,288.7945,288.8242,288.745,288.8143,8879.0
2023-08-01 14:25:00,291.88,291.9,291.66,291.75,2750.0,288.7648,288.7846,288.5472,288.6362,2750.0
2023-08-01 14:30:00,291.76,291.82,291.68,291.75,5588.0,288.6461,288.7054,288.5669,288.6362,5588.0
2023-08-01 14:35:00,291.79,291.93,291.79,291.9,6424.0,288.6758,288.8143,288.6758,288.7846,6424.0
2023-08-01 14:40:00,291.92,291.92,291.8,291.85,4924.0,288.8044,288.8044,288.6857,288.7351,4924.0
2023-08-01 14:45:00,291.86,291.95,291.78,291.89,2402.0,288.745,288.8341,288.6659,288.7747,2402.0
2023-08-01 14:50:00,291.88,291.89,291.77,291.84,4456.0,288.7648,288.7747,288.656,288.7252,4456.0
2023-08-01 14:55:00,291.79,291.8,291.69,291.76,3896.0,288.6758,288.6857,288.5768,288.6461,3896.0
2023-08-01 15:00:00,291.84,291.95,291.8,291.94,8973.0,288.7252,288.8341,288.6857,288.8242,8973.0
2023-08-01 15:05:00,291.98,292.04,291.91,292.04,4048.0,288.8637,288.9231,288.7945,288.9231,4048.0
2023-08-01 15:10:00,292.01,292.06,291.97,291.97,4711.0,288.8934,288.9429,288.8538,288.8538,4711.0
2023-08-01 15:15:00,291.93,292.0,291.84,291.86,17959.0,288.8143,288.8835,288.7252,288.745,17959.0
2023-08-01 15:20:00,291.91,291.91,291.77,291.78,8381.0,288.7945,288.7945,288.656,288.6659,8381.0
2023-08-01 15:25:00,291.81,291.82,291.69,291.81,2966.0,288.6956,288.7054,288.5768,288.6956,2966.0
2023-08-01 15:30:00,291.83,292.0,291.8,291.98,9507.0,288.7153,288.8835,288.6857,288.8637,9507.0
2023-08-01 15:35:00,291.96,291.99,291.72,291.75,6408.0,288.844,288.8736,288.6065,288.6362,6408.0
2023-08-01 15:40:00,291.78,291.78,291.51,291.57,6558.0,288.6659,288.6659,288.3988,288.4581,6558.0
2023-08-01 15:45:00,291.51,291.81,291.51,291.81,9232.0,288.3988,288.6956,288.3988,288.6956,9232.0
2023-08-01 15:50:00,291.75,291.92,291.75,291.86,10217.0,288.6362,288.8044,288.6362,288.745,10217.0
2023-08-01 15:55:00,291.82,291.82,291.46,291.46,10686.0,288.7054,288.7054,288.3493,288.3493,10686.0
2023-08-02 09:30:00,288.9,288.9,288.02,288.03,40575.0,285.8166,285.8166,284.946,284.9559,40575.0
2023-08-02 09:35:00,288.02,288.15,287.66,288.09,7134.0,284.946,285.0746,284.5898,285.0153,7134.0
2023-08-02 09:40:00,288.13,288.41,287.95,288.27,9220.0,285.0548,285.3318,284.8767,285.1933,9220.0
2023-08-02 09:45:00,288.1,288.41,287.96,288.19,4978.0,285.0251,285.3318,284.8866,285.1142,4978.0
2023-08-02 09:50:00,288.0,288.03,287.7,287.7,4075.0,284.9262,284.9559,284.6294,284.6294,4075.0
2023-08-02 09:55:00,287.87,288.19,287.79,288.04,3269.0,284.7976,285.1142,284.7185,284.9658,3269.0
2023-08-02 10:00:00,288.12,288.12,287.86,288.06,9708.0,285.0449,285.0449,284.7877,284.9856,9708.0
2023-08-02 10:05:00,287.88,288.0,287.42,287.42,3101.0,284.8075,284.9262,284.3524,284.3524,3101.0
2023-08-02 10:10:00,287.29,287.29,286.86,286.9,5184.0,284.2238,284.2238,283.7984,283.838,5184.0
2023-08-02 10:15:00,286.92,287.16,286.84,287.16,4391.0,283.8577,284.0952,283.7786,284.0952,4391.0
2023-08-02 10:20:00,287.11,287.42,287.06,287.36,7957.0,284.0457,284.3524,283.9962,284.293,7957.0
2023-08-02 10:25:00,287.38,287.57,287.17,287.17,4897.0,284.3128,284.5008,284.1051,284.1051,4897.0
2023-08-02 10:30:00,287.09,287.21,287.0,287.21,3135.0,284.0259,284.1446,283.9369,284.1446,3135.0
2023-08-02 10:35:00,287.13,287.21,286.98,287.16,2432.0,284.0655,284.1446,283.9171,284.0952,2432.0
2023-08-02 10:40:00,287.11,287.19,286.74,286.8,5665.0,284.0457,284.1249,283.6797,283.739,5665.0
2023-08-02 10:45:00,286.8,286.8,286.26,286.35,4986.0,283.739,283.739,283.2048,283.2938,4986.0
2023-08-02 10:50:00,286.33,286.58,286.33,286.37,3220.0,283.274,283.5214,283.274,283.3136,3220.0
2023-08-02 10:55:00,286.29,286.31,286.0,286.09,6174.0,283.2345,283.2543,282.9476,283.0366,6174.0
2023-08-02 11:00:00,286.15,286.26,285.95,286.22,4375.0,283.096,283.2048,282.8981,283.1652,4375.0
2023-08-02 11:05:00,286.22,286.34,286.13,286.34,4797.0,283.1652,283.2839,283.0762,283.2839,4797.0
2023-08-02 11:10:00,286.35,286.55,286.32,286.43,4308.0,283.2938,283.4917,283.2641,283.373,4308.0
2023-08-02 11:15:00,286.35,286.35,286.07,286.07,3936.0,283.2938,283.2938,283.0168,283.0168,3936.0
2023-08-02 11:20:00,286.06,286.31,285.95,286.29,4361.0,283.0069,283.2543,282.8981,283.2345,4361.0
2023-08-02 11:25:00,286.09,286.35,286.09,286.15,17787.0,283.0366,283.2938,283.0366,283.096,17787.0
2023-08-02 11:30:00,286.09,286.2,286.01,286.17,3245.0,283.0366,283.1454,282.9575,283.1157,3245.0
2023-08-02 11:35:00,286.17,286.52,286.16,286.3,11466.0,283.1157,283.462,283.1059,283.2444,11466.0
2023-08-02 11:40:00,286.26,286.31,286.01,286.09,14666.0,283.2048,283.2543,282.9575,283.0366,14666.0
2023-08-02 11:45:00,286.08,286.21,285.62,285.76,6974.0,283.0267,283.1553,282.5716,282.7101,6974.0
2023-08-02 11:50:00,285.64,285.78,285.59,285.61,7223.0,282.5914,282.7299,282.5419,282.5617,7223.0
2023-08-02 11:55:00,285.62,285.62,285.2,285.2,5032.0,282.5716,282.5716,282.1561,282.1561,5032.0
2023-08-02 12:00:00,285.19,285.27,284.82,284.82,14223.0,282.1462,282.2254,281.7802,281.7802,14223.0
2023-08-02 12:05:00,284.77,284.86,284.59,284.68,18329.0,281.7307,281.8197,281.5526,281.6416,18329.0
2023-08-02 12:10:00,284.56,284.61,284.44,284.61,4678.0,281.5229,281.5724,281.4042,281.5724,4678.0
2023-08-02 12:15:00,284.78,285.02,284.73,284.95,8602.0,281.7406,281.978,281.6911,281.9088,8602.0
2023-08-02 12:20:00,285.04,285.04,284.64,284.68,21385.0,281.9978,281.9978,281.6021,281.6416,21385.0
2023-08-02 12:25:00,284.56,284.73,284.54,284.67,5496.0,281.5229,281.6911,281.5031,281.6318,5496.0
2023-08-02 12:30:00,284.73,285.02,284.56,285.01,4014.0,281.6911,281.978,281.5229,281.9681,4014.0
2023-08-02 12:35:00,285.01,285.44,285.01,285.31,9276.0,281.9681,282.3935,281.9681,282.2649,9276.0
2023-08-02 12:40:00,285.35,285.49,285.19,285.45,3271.0,282.3045,282.443,282.1462,282.4034,3271.0
2023-08-02 12:45:00,285.44,285.62,285.44,285.61,1251.0,282.3935,282.5716,282.3935,282.5617,1251.0
2023-08-02 12:50:00,285.6,285.61,285.3,285.32,3158.0,282.5518,282.5617,282.255,282.2748,3158.0
2023-08-02 12:55:00,285.35,285.6,285.34,285.59,10850.0,282.3045,282.5518,282.2946,282.5419,10850.0
2023-08-02 13:00:00,285.6,285.93,285.6,285.72,4988.0,282.5518,282.8783,282.5518,282.6705,4988.0
2023-08-02 13:05:00,285.78,285.91,285.74,285.78,2794.0,282.7299,282.8585,282.6903,282.7299,2794.0
2023-08-02 13:10:00,285.9,285.99,285.79,285.79,7407.0,282.8486,282.9377,282.7398,282.7398,7407.0
2023-08-02 13:15:00,285.83,285.94,285.82,285.94,3965.0,282.7794,282.8882,282.7695,282.8882,3965.0
2023-08-02 13:20:00,285.83,285.86,285.8,285.86,3895.0,282.7794,282.8091,282.7497,282.8091,3895.0
2023-08-02 13:25:00,285.68,285.77,285.64,285.76,1865.0,282.631,282.72,282.5914,282.7101,1865.0
2023-08-02 13:30:00,285.83,286.17,285.8,286.17,4103.0,282.7794,283.1157,282.7497,283.1157,4103.0
2023-08-02 13:35:00,286.13,286.23,286.02,286.23,1361.0,283.0762,283.1751,282.9673,283.1751,1361.0
2023-08-02 13:40:00,286.11,286.15,285.81,285.81,3083.0,283.0564,283.096,282.7596,282.7596,3083.0
2023-08-02 13:45:00,285.88,285.94,285.81,285.81,1319.0,282.8288,282.8882,282.7596,282.7596,1319.0
2023-08-02 13:50:00,285.77,285.8,285.64,285.64,5358.0,282.72,282.7497,282.5914,282.5914,5358.0
2023-08-02 13:55:00,285.57,285.61,285.51,285.57,5670.0,282.5221,282.5617,282.4628,282.5221,5670.0
2023-08-02 14:00:00,285.64,285.85,285.63,285.84,3039.0,282.5914,282.7992,282.5815,282.7893,3039.0
2023-08-02 14:05:00,285.82,286.09,285.76,286.03,11677.0,282.7695,283.0366,282.7101,282.9772,11677.0
2023-08-02 14:10:00,286.02,286.08,285.78,285.97,3281.0,282.9673,283.0267,282.7299,282.9179,3281.0
2023-08-02 14:15:00,286.04,286.33,286.01,286.33,3050.0,282.9871,283.274,282.9575,283.274,3050.0
2023-08-02 14:20:00,286.27,286.27,285.98,286.02,38282.0,283.2147,283.2147,282.9278,282.9673,38282.0
2023-08-02 14:25:00,286.05,286.11,285.93,286.04,16224.0,282.997,283.0564,282.8783,282.9871,16224.0
2023-08-02 14:30:00,286.08,286.08,285.83,285.95,4115.0,283.0267,283.0267,282.7794,282.8981,4115.0
2023-08-02 14:35:00,285.97,285.97,285.71,285.73,5006.0,282.9179,282.9179,282.6607,282.6804,5006.0
2023-08-02 14:40:00,285.79,285.84,285.68,285.71,13338.0,282.7398,282.7893,282.631,282.6607,13338.0
2023-08-02 14:45:00,285.77,285.94,285.74,285.9,2239.0,282.72,282.8882,282.6903,282.8486,2239.0
2023-08-02 14:50:00,285.89,286.03,285.89,286.0,5974.0,282.8387,282.9772,282.8387,282.9476,5974.0
2023-08-02 14:55:00,285.99,286.01,285.87,285.97,6804.0,282.9377,282.9575,282.8189,282.9179,6804.0
2023-08-02 15:00:00,285.96,286.15,285.93,286.15,5281.0,282.908,283.096,282.8783,283.096,5281.0
2023-08-02 15:05:00,286.08,286.09,285.57,285.65,3972.0,283.0267,283.0366,282.5221,282.6013,3972.0
2023-08-02 15:10:00,285.56,285.57,285.33,285.37,7025.0,282.5123,282.5221,282.2847,282.3243,7025.0
2023-08-02 15:15:00,285.4,285.46,285.16,285.35,2993.0,282.354,282.4133,282.1165,282.3045,2993.0
2023-08-02 15:20:00,285.47,285.5,285.32,285.35,17095.0,282.4232,282.4529,282.2748,282.3045,17095.0
2023-08-02 15:25:00,285.36,285.36,284.86,284.86,36139.0,282.3144,282.3144,281.8197,281.8197,36139.0
2023-08-02 15:30:00,284.96,285.0,284.83,284.94,11553.0,281.9187,281.9582,281.79,281.8989,11553.0
2023-08-02 15:35:00,284.9,285.28,284.89,285.19,10908.0,281.8593,282.2352,281.8494,282.1462,10908.0
2023-08-02 15:40:00,285.25,285.51,285.03,285.43,8806.0,282.2056,282.4628,281.9879,282.3836,8806.0
2023-08-02 15:45:00,285.41,285.7,285.4,285.65,5466.0,282.3639,282.6508,282.354,282.6013,5466.0
2023-08-02 15:50:00,285.62,285.79,285.44,285.52,8946.0,282.5716,282.7398,282.3935,282.4727,8946.0
2023-08-02 15:55:00,285.54,285.76,285.32,285.38,13366.0,282.4925,282.7101,282.2748,282.3342,13366.0
2023-08-03 09:30:00,283.24,284.08,283.23,283.78,38946.0,280.217,281.0481,280.2071,280.7513,38946.0
2023-08-03 09:35:00,283.68,284.41,283.67,284.25,5019.0,280.6523,281.3745,280.6424,281.2162,5019.0
2023-08-03 09:40:00,284.22,284.35,284.04,284.17,5433.0,281.1866,281.3152,281.0085,281.1371,5433.0
2023-08-03 09:45:00,284.28,284.99,284.18,284.85,4113.0,281.2459,281.9483,281.147,281.8098,4113.0
2023-08-03 09:50:00,284.94,285.15,284.89,285.1,5853.0,281.8989,282.1066,281.8494,282.0572,5853.0
2023-08-03 09:55:00,285.13,285.34,284.92,285.01,4098.0,282.0868,282.2946,281.8791,281.9681,4098.0
2023-08-03 10:00:00,284.74,285.32,284.73,285.25,8110.0,281.701,282.2748,281.6911,282.2056,8110.0
2023-08-03 10:05:00,285.06,285.12,284.72,284.73,3495.0,282.0176,282.077,281.6812,281.6911,3495.0
2023-08-03 10:10:00,284.45,284.89,284.45,284.74,2819.0,281.4141,281.8494,281.4141,281.701,2819.0
2023-08-03 10:15:00,284.57,284.75,284.55,284.61,11776.0,281.5328,281.7109,281.513,281.5724,11776.0
2023-08-03 10:20:00,284.62,284.62,284.12,284.12,4709.0,281.5823,281.5823,281.0876,281.0876,4709.0
2023-08-03 10:25:00,283.97,284.09,283.65,283.7,6128.0,280.9392,281.0579,280.6226,280.6721,6128.0
2023-08-03 10:30:00,283.6,284.19,283.6,284.19,4742.0,280.5732,281.1569,280.5732,281.1569,4742.0
2023-08-03 10:35:00,284.35,284.64,284.34,284.56,3195.0,281.3152,281.6021,281.3053,281.5229,3195.0
2023-08-03 10:40:00,284.73,284.75,284.55,284.55,4521.0,281.6911,281.7109,281.513,281.513,4521.0
2023-08-03 10:45:00,284.56,284.64,284.31,284.55,2218.0,281.5229,281.6021,281.2756,281.513,2218.0
2023-08-03 10:50:00,284.46,284.46,284.07,284.21,7223.0,281.424,281.424,281.0382,281.1767,7223.0
2023-08-03 10:55:00,284.2,284.69,284.12,284.66,5411.0,281.1668,281.6515,281.0876,281.6219,5411.0
2023-08-03 11:00:00,284.69,284.85,284.59,284.82,5012.0,281.6515,281.8098,281.5526,281.7802,5012.0
2023-08-03 11:05:00,284.85,284.96,284.79,284.87,3518.0,281.8098,281.9187,281.7505,281.8296,3518.0
2023-08-03 11:10:00,284.89,285.11,284.76,285.08,5158.0,281.8494,282.0671,281.7208,282.0374,5158.0
2023-08-03 11:15:00,285.03,285.55,285.03,285.55,4064.0,281.9879,282.5024,281.9879,282.5024,4064.0
2023-08-03 11:20:00,285.58,285.65,285.33,285.42,8147.0,282.532,282.6013,282.2847,282.3738,8147.0
2023-08-03 11:25:00,285.46,285.5,285.32,285.38,6315.0,282.4133,282.4529,282.2748,282.3342,6315.0
2023-08-03 11:30:00,285.38,285.5,285.17,285.17,3374.0,282.3342,282.4529,282.1264,282.1264,3374.0
2023-08-03 11:35:00,285.19,285.43,285.1,285.36,11420.0,282.1462,282.3836,282.0572,282.3144,11420.0
2023-08-03 11:40:00,285.31,285.46,285.25,285.27,6053.0,282.2649,282.4133,282.2056,282.2254,6053.0
2023-08-03 11:45:00,285.15,285.33,285.06,285.33,2869.0,282.1066,282.2847,282.0176,282.2847,2869.0
2023-08-03 11:50:00,285.37,285.66,285.34,285.51,3464.0,282.3243,282.6112,282.2946,282.4628,3464.0
2023-08-03 11:55:00,285.45,285.46,285.02,285.12,3530.0,282.4034,282.4133,281.978,282.077,3530.0
2023-08-03 12:00:00,285.09,285.14,284.94,285.11,2885.0,282.0473,282.0967,281.8989,282.0671,2885.0
2023-08-03 12:05:00,285.11,285.24,285.1,285.23,2935.0,282.0671,282.1957,282.0572,282.1858,2935.0
2023-08-03 12:10:00,285.24,285.28,285.12,285.12,2735.0,282.1957,282.2352,282.077,282.077,2735.0
2023-08-03 12:15:00,285.06,285.18,285.0,285.08,20893.0,282.0176,282.1363,281.9582,282.0374,20893.0
2023-08-03 12:20:00,285.29,285.29,285.21,285.22,1117.0,282.2451,282.2451,282.166,282.1759,1117.0
2023-08-03 12:25:00,285.29,285.42,285.26,285.29,3842.0,282.2451,282.3738,282.2155,282.2451,3842.0
2023-08-03 12:30:00,285.35,285.35,285.28,285.31,1195.0,282.3045,282.3045,282.2352,282.2649,1195.0
2023-08-03 12:35:00,285.38,285.52,285.28,285.4,4658.0,282.3342,282.4727,282.2352,282.354,4658.0
2023-08-03 12:40:00,285.46,285.84,285.46,285.78,3510.0,282.4133,282.7893,282.4133,282.7299,3510.0
2023-08-03 12:45:00,285.81,286.03,285.79,286.03,5014.0,282.7596,282.9772,282.7398,282.9772,5014.0
2023-08-03 12:50:00,286.07,286.07,285.87,285.87,12010.0,283.0168,283.0168,282.8189,282.8189,12010.0
2023-08-03 12:55:00,285.87,285.97,285.84,285.92,1806.0,282.8189,282.9179,282.7893,282.8684,1806.0
2023-08-03 13:00:00,285.94,286.04,285.91,286.02,6904.0,282.8882,282.9871,282.8585,282.9673,6904.0
2023-08-03 13:05:00,285.92,285.94,285.68,285.75,8236.0,282.8684,282.8882,282.631,282.7002,8236.0
2023-08-03 13:10:00,285.81,285.88,285.72,285.83,6845.0,282.7596,282.8288,282.6705,282.7794,6845.0
2023-08-03 13:15:00,285.77,285.89,285.72,285.89,8524.0,282.72,282.8387,282.6705,282.8387,8524.0
2023-08-03 13:20:00,285.86,285.96,285.84,285.95,3590.0,282.8091,282.908,282.7893,282.8981,3590.0
2023-08-03 13:25:00,286.0,286.05,285.81,285.82,4481.0,282.9476,282.997,282.7596,282.7695,4481.0
2023-08-03 13:30:00,285.82,285.85,285.68,285.69,1057.0,282.7695,282.7992,282.631,282.6409,1057.0
2023-08-03 13:35:00,285.54,285.73,285.54,285.73,2397.0,282.4925,282.6804,282.4925,282.6804,2397.0
2023-08-03 13:40:00,285.73,285.73,285.43,285.43,1810.0,282.6804,282.6804,282.3836,282.3836,1810.0
2023-08-03 13:45:00,285.24,285.49,285.23,285.49,3092.0,282.1957,282.443,282.1858,282.443,3092.0
2023-08-03 13:50:00,285.37,285.48,285.29,285.37,3000.0,282.3243,282.4331,282.2451,282.3243,3000.0
2023-08-03 13:55:00,285.36,285.36,285.0,285.04,3899.0,282.3144,282.3144,281.9582,281.9978,3899.0
2023-08-03 14:00:00,285.03,285.11,284.92,285.05,2169.0,281.9879,282.0671,281.8791,282.0077,2169.0
2023-08-03 14:05:00,285.06,285.08,284.9,284.92,6004.0,282.0176,282.0374,281.8593,281.8791,6004.0
2023-08-03 14:10:00,284.86,284.99,284.81,284.99,1977.0,281.8197,281.9483,281.7703,281.9483,1977.0
2023-08-03 14:15:00,284.98,285.28,284.97,285.28,6538.0,281.9384,282.2352,281.9286,282.2352,6538.0
2023-08-03 14:20:00,285.26,285.44,285.23,285.44,17754.0,282.2155,282.3935,282.1858,282.3935,17754.0
2023-08-03 14:25:00,285.42,285.42,285.13,285.21,10747.0,282.3738,282.3738,282.0868,282.166,10747.0
2023-08-03 14:30:00,285.26,285.42,285.23,285.38,30491.0,282.2155,282.3738,282.1858,282.3342,30491.0
2023-08-03 14:35:00,285.33,285.33,285.0,285.14,11329.0,282.2847,282.2847,281.9582,282.0967,11329.0
2023-08-03 14:40:00,285.21,285.5,285.2,285.44,2454.0,282.166,282.4529,282.1561,282.3935,2454.0
2023-08-03 14:45:00,285.41,285.51,285.19,285.19,5933.0,282.3639,282.4628,282.1462,282.1462,5933.0
2023-08-03 14:50:00,285.25,285.55,285.24,285.51,6394.0,282.2056,282.5024,282.1957,282.4628,6394.0
2023-08-03 14:55:00,285.55,285.55,285.39,285.46,2114.0,282.5024,282.5024,282.3441,282.4133,2114.0
2023-08-03 15:00:00,285.48,285.52,285.32,285.46,43051.0,282.4331,282.4727,282.2748,282.4133,43051.0
2023-08-03 15:05:00,285.45,285.45,285.03,285.04,3436.0,282.4034,282.4034,281.9879,281.9978,3436.0
2023-08-03 15:10:00,285.1,285.1,284.52,284.63,27861.0,282.0572,282.0572,281.4834,281.5922,27861.0
2023-08-03 15:15:00,284.57,284.75,284.49,284.75,4554.0,281.5328,281.7109,281.4537,281.7109,4554.0
2023-08-03 15:20:00,284.71,284.92,284.65,284.92,8346.0,281.6713,281.8791,281.612,281.8791,8346.0
2023-08-03 15:25:00,284.87,284.96,284.77,284.81,3842.0,281.8296,281.9187,281.7307,281.7703,3842.0
2023-08-03 15:30:00,284.88,285.07,284.87,284.94,8590.0,281.8395,282.0275,281.8296,281.8989,8590.0
2023-08-03 15:35:00,284.92,285.0,284.71,284.71,6161.0,281.8791,281.9582,281.6713,281.6713,6161.0
2023-08-03 15:40:00,284.71,284.8,284.67,284.72,4672.0,281.6713,281.7604,281.6318,281.6812,4672.0
2023-08-03 15:45:00,284.78,284.8,284.7,284.72,9927.0,281.7406,281.7604,281.6614,281.6812,9927.0
2023-08-03 15:50:00,284.75,285.09,284.68,285.01,13337.0,281.7109,282.0473,281.6416,281.9681,13337.0
2023-08-03 15:55:00,285.0,285.3,284.62,284.66,11679.0,281.9582,282.255,281.5823,281.6219,11679.0
2023-08-04 09:30:00,286.3,286.88,285.86,286.81,36453.0,283.2444,283.8182,282.8091,283.7489,36453.0
2023-08-04 09:35:00,286.82,287.47,286.82,287.25,7814.0,283.7588,284.4019,283.7588,284.1842,7814.0
2023-08-04 09:40:00,287.19,287.19,286.16,286.16,6251.0,284.1249,284.1249,283.1059,283.1059,6251.0
2023-08-04 09:45:00,286.2,286.84,286.15,286.72,6145.0,283.1454,283.7786,283.096,283.6599,6145.0
2023-08-04 09:50:00,286.72,286.91,285.63,285.71,4928.0,283.6599,283.8478,282.5815,282.6607,4928.0
2023-08-04 09:55:00,285.7,285.7,285.22,285.28,4757.0,282.6508,282.6508,282.1759,282.2352,4757.0
2023-08-04 10:00:00,285.3,285.3,284.53,284.7,11447.0,282.255,282.255,281.4932,281.6614,11447.0
2023-08-04 10:05:00,284.6,284.69,284.17,284.65,2033.0,281.5625,281.6515,281.1371,281.612,2033.0
2023-08-04 10:10:00,284.85,285.29,284.85,284.93,4162.0,281.8098,282.2451,281.8098,281.889,4162.0
2023-08-04 10:15:00,284.88,285.4,284.69,285.4,6211.0,281.8395,282.354,281.6515,282.354,6211.0
2023-08-04 10:20:00,285.38,285.6,285.02,285.43,12245.0,282.3342,282.5518,281.978,282.3836,12245.0
2023-08-04 10:25:00,285.56,285.56,285.18,285.33,12148.0,282.5123,282.5123,282.1363,282.2847,12148.0
2023-08-04 10:30:00,285.4,286.06,285.4,286.05,7497.0,282.354,283.0069,282.354,282.997,7497.0
2023-08-04 10:35:00,286.0,286.2,285.93,286.0,4847.0,282.9476,283.1454,282.8783,282.9476,4847.0
2023-08-04 10:40:00,285.87,286.02,285.8,285.96,4427.0,282.8189,282.9673,282.7497,282.908,4427.0
2023-08-04 10:45:00,285.98,286.13,285.88,285.9,8963.0,282.9278,283.0762,282.8288,282.8486,8963.0
2023-08-04 10:50:00,285.88,286.39,285.86,286.39,4484.0,282.8288,283.3334,282.8091,283.3334,4484.0
2023-08-04 10:55:00,286.34,286.41,286.22,286.22,3446.0,283.2839,283.3532,283.1652,283.1652,3446.0
2023-08-04 11:00:00,286.32,286.56,286.31,286.56,2412.0,283.2641,283.5016,283.2543,283.5016,2412.0
2023-08-04 11:05:00,286.58,286.85,286.53,286.78,2990.0,283.5214,283.7885,283.4719,283.7192,2990.0
2023-08-04 11:10:00,286.86,286.88,286.41,286.47,14186.0,283.7984,283.8182,283.3532,283.4125,14186.0
2023-08-04 11:15:00,286.51,286.62,286.39,286.44,6213.0,283.4521,283.5609,283.3334,283.3829,6213.0
2023-08-04 11:20:00,286.5,286.63,286.44,286.54,3085.0,283.4422,283.5708,283.3829,283.4818,3085.0
2023-08-04 11:25:00,286.68,286.82,286.67,286.75,2128.0,283.6203,283.7588,283.6104,283.6896,2128.0
2023-08-04 11:30:00,286.64,286.67,286.53,286.64,1621.0,283.5807,283.6104,283.4719,283.5807,1621.0
2023-08-04 11:35:00,286.52,286.7,286.36,286.52,18636.0,283.462,283.6401,283.3037,283.462,18636.0
2023-08-04 11:40:00,286.35,286.88,286.35,286.87,2131.0,283.2938,283.8182,283.2938,283.8083,2131.0
2023-08-04 11:45:00,286.94,287.14,286.86,287.09,7862.0,283.8775,284.0754,283.7984,284.0259,7862.0
2023-08-04 11:50:00,287.11,287.15,286.86,287.02,3988.0,284.0457,284.0853,283.7984,283.9567,3988.0
2023-08-04 11:55:00,287.0,287.07,286.99,287.05,1498.0,283.9369,284.0061,283.927,283.9864,1498.0
2023-08-04 12:00:00,287.0,287.04,286.95,287.03,28691.0,283.9369,283.9765,283.8874,283.9666,28691.0
2023-08-04 12:05:00,286.95,286.95,286.7,286.71,3425.0,283.8874,283.8874,283.6401,283.65,3425.0
2023-08-04 12:10:00,286.7,286.91,286.68,286.91,5154.0,283.6401,283.8478,283.6203,283.8478,5154.0
2023-08-04 12:15:00,286.94,286.99,286.82,286.97,7535.0,283.8775,283.927,283.7588,283.9072,7535.0
2023-08-04 12:20:00,287.01,287.06,286.9,287.06,3371.0,283.9468,283.9962,283.838,283.9962,3371.0
2023-08-04 12:25:00,287.15,287.46,287.15,287.43,3292.0,284.0853,284.392,284.0853,284.3623,3292.0
2023-08-04 12:30:00,287.45,287.51,287.34,287.37,5636.0,284.3821,284.4414,284.2733,284.3029,5636.0
2023-08-04 12:35:00,287.33,287.51,287.27,287.51,2083.0,284.2634,284.4414,284.204,284.4414,2083.0
2023-08-04 12:40:00,287.54,287.72,287.4,287.71,4214.0,284.4711,284.6492,284.3326,284.6393,4214.0
2023-08-04 12:45:00,287.69,287.7,287.51,287.51,1070.0,284.6195,284.6294,284.4414,284.4414,1070.0
2023-08-04 12:50:00,287.48,287.61,287.47,287.6,774.0,284.4118,284.5404,284.4019,284.5305,774.0
2023-08-04 12:55:00,287.57,287.59,287.49,287.5,3436.0,284.5008,284.5206,284.4217,284.4316,3436.0
2023-08-04 13:00:00,287.52,287.53,287.29,287.3,2060.0,284.4513,284.4612,284.2238,284.2337,2060.0
2023-08-04 13:05:00,287.17,287.17,286.93,287.1,1739.0,284.1051,284.1051,283.8676,284.0358,1739.0
2023-08-04 13:10:00,287.0,287.11,286.98,287.06,3871.0,283.9369,284.0457,283.9171,283.9962,3871.0
2023-08-04 13:15:00,287.06,287.08,286.94,287.06,1510.0,283.9962,284.016,283.8775,283.9962,1510.0
2023-08-04 13:20:00,287.05,287.06,286.93,286.93,1290.0,283.9864,283.9962,283.8676,283.8676,1290.0
2023-08-04 13:25:00,286.94,286.94,286.46,286.69,5078.0,283.8775,283.8775,283.4027,283.6302,5078.0
2023-08-04 13:30:00,286.68,286.75,286.57,286.68,4791.0,283.6203,283.6896,283.5115,283.6203,4791.0
2023-08-04 13:35:00,286.7,286.7,286.54,286.57,1630.0,283.6401,283.6401,283.4818,283.5115,1630.0
2023-08-04 13:40:00,286.56,286.66,286.4,286.57,2796.0,283.5016,283.6005,283.3433,283.5115,2796.0
2023-08-04 13:45:00,286.69,286.85,286.68,286.77,2710.0,283.6302,283.7885,283.6203,283.7093,2710.0
2023-08-04 13:50:00,286.76,286.78,286.57,286.58,4445.0,283.6994,283.7192,283.5115,283.5214,4445.0
2023-08-04 13:55:00,286.4,286.41,286.1,286.17,1981.0,283.3433,283.3532,283.0465,283.1157,1981.0
2023-08-04 14:00:00,286.15,286.15,285.27,285.27,5905.0,283.096,283.096,282.2254,282.2254,5905.0
2023-08-04 14:05:00,285.2,285.35,285.09,285.23,17722.0,282.1561,282.3045,282.0473,282.1858,17722.0
2023-08-04 14:10:00,285.28,285.56,285.27,285.44,19649.0,282.2352,282.5123,282.2254,282.3935,19649.0
2023-08-04 14:15:00,285.3,285.32,284.71,284.95,3893.0,282.255,282.2748,281.6713,281.9088,3893.0
2023-08-04 14:20:00,284.78,284.78,284.36,284.36,10555.0,281.7406,281.7406,281.3251,281.3251,10555.0
2023-08-04 14:25:00,284.3,284.71,284.29,284.51,6651.0,281.2657,281.6713,281.2558,281.4735,6651.0
2023-08-04 14:30:00,284.5,284.64,284.17,284.37,8045.0,281.4636,281.6021,281.1371,281.335,8045.0
2023-08-04 14:35:00,284.35,284.35,283.75,283.82,43298.0,281.3152,281.3152,280.7216,280.7908,43298.0
2023-08-04 14:40:00,283.85,284.05,283.68,283.92,12213.0,280.8205,281.0184,280.6523,280.8898,12213.0
2023-08-04 14:45:00,283.81,283.83,283.66,283.83,6054.0,280.7809,280.8007,280.6325,280.8007,6054.0
2023-08-04 14:50:00,283.79,284.26,283.59,283.59,14552.0,280.7611,281.2261,280.5633,280.5633,14552.0
2023-08-04 14:55:00,283.5,283.77,283.29,283.6,29694.0,280.4742,280.7414,280.2665,280.5732,29694.0
2023-08-04 15:00:00,283.52,283.88,283.51,283.67,3501.0,280.494,280.8502,280.4841,280.6424,3501.0
2023-08-04 15:05:00,283.71,283.72,283.35,283.38,1907.0,280.682,280.6919,280.3258,280.3555,1907.0
2023-08-04 15:10:00,283.34,283.94,283.33,283.93,19429.0,280.316,280.9095,280.3061,280.8997,19429.0
2023-08-04 15:15:00,283.98,284.11,283.72,283.73,5585.0,280.9491,281.0777,280.6919,280.7018,5585.0
2023-08-04 15:20:00,283.63,283.84,283.44,283.45,6705.0,280.6029,280.8106,280.4149,280.4248,6705.0
2023-08-04 15:25:00,283.45,283.47,283.28,283.45,3989.0,280.4248,280.4446,280.2566,280.4248,3989.0
2023-08-04 15:30:00,283.7,283.75,283.43,283.48,10173.0,280.6721,280.7216,280.405,280.4545,10173.0
2023-08-04 15:35:00,283.47,283.47,283.09,283.18,56626.0,280.4446,280.4446,280.0686,280.1577,56626.0
2023-08-04 15:40:00,283.17,283.24,282.96,283.01,10798.0,280.1478,280.217,279.94,279.9895,10798.0
2023-08-04 15:45:00,283.02,283.22,283.02,283.15,13031.0,279.9994,280.1972,279.9994,280.128,13031.0
2023-08-04 15:50:00,283.06,283.26,282.83,282.96,82107.0,280.0389,280.2368,279.8114,279.94,82107.0
2023-08-04 15:55:00,282.85,283.17,282.82,283.07,77269.0,279.8312,280.1478,279.8015,280.0488,77269.0
2023-08-07 09:30:00,284.22,285.0,284.01,284.36,31902.0,281.1866,281.9582,280.9788,281.3251,31902.0
2023-08-07 09:35:00,284.34,284.75,284.24,284.49,4274.0,281.3053,281.7109,281.2063,281.4537,4274.0
2023-08-07 09:40:00,284.37,284.4,283.63,283.64,7316.0,281.335,281.3646,280.6029,280.6127,7316.0
2023-08-07 09:45:00,283.61,283.9,283.35,283.41,6432.0,280.5831,280.87,280.3258,280.3852,6432.0
2023-08-07 09:50:00,283.45,284.19,283.45,284.0,9813.0,280.4248,281.1569,280.4248,280.9689,9813.0
2023-08-07 09:55:00,284.09,284.09,283.39,283.49,4529.0,281.0579,281.0579,280.3654,280.4643,4529.0
2023-08-07 10:00:00,283.36,283.42,282.92,283.37,14730.0,280.3357,280.3951,279.9004,280.3456,14730.0
2023-08-07 10:05:00,283.34,284.07,283.27,284.07,14084.0,280.316,281.0382,280.2467,281.0382,14084.0
2023-08-07 10:10:00,284.16,284.16,283.75,283.86,3452.0,281.1272,281.1272,280.7216,280.8304,3452.0
2023-08-07 10:15:00,283.84,284.19,283.84,284.15,7658.0,280.8106,281.1569,280.8106,281.1173,7658.0
2023-08-07 10:20:00,284.23,284.28,284.05,284.28,1683.0,281.1965,281.2459,281.0184,281.2459,1683.0
2023-08-07 10:25:00,284.27,284.41,284.1,284.1,5260.0,281.236,281.3745,281.0678,281.0678,5260.0
2023-08-07 10:30:00,284.09,284.14,283.93,284.06,3245.0,281.0579,281.1074,280.8997,281.0283,3245.0
2023-08-07 10:35:00,284.1,284.41,284.09,284.33,5325.0,281.0678,281.3745,281.0579,281.2954,5325.0
2023-08-07 10:40:00,284.37,284.61,284.05,284.05,5748.0,281.335,281.5724,281.0184,281.0184,5748.0
2023-08-07 10:45:00,284.12,284.16,283.93,284.13,3625.0,281.0876,281.1272,280.8997,281.0975,3625.0
2023-08-07 10:50:00,284.15,284.16,283.75,283.82,9884.0,281.1173,281.1272,280.7216,280.7908,9884.0
2023-08-07 10:55:00,283.7,283.87,283.64,283.81,3886.0,280.6721,280.8403,280.6127,280.7809,3886.0
2023-08-07 11:00:00,283.67,283.78,283.5,283.5,4229.0,280.6424,280.7513,280.4742,280.4742,4229.0
2023-08-07 11:05:00,283.45,283.5,283.1,283.24,7562.0,280.4248,280.4742,280.0785,280.217,7562.0
2023-08-07 11:10:00,283.26,283.52,283.26,283.49,3242.0,280.2368,280.494,280.2368,280.4643,3242.0
2023-08-07 11:15:00,283.42,283.53,282.84,282.84,5263.0,280.3951,280.5039,279.8213,279.8213,5263.0
2023-08-07 11:20:00,282.86,283.24,282.82,283.11,6531.0,279.8411,280.217,279.8015,280.0884,6531.0
2023-08-07 11:25:00,283.02,283.26,283.02,283.06,3035.0,279.9994,280.2368,279.9994,280.0389,3035.0
2023-08-07 11:30:00,283.16,283.18,282.73,283.01,13208.0,280.1379,280.1577,279.7125,279.9895,13208.0
2023-08-07 11:35:00,282.98,283.23,282.98,283.12,9776.0,279.9598,280.2071,279.9598,280.0983,9776.0
2023-08-07 11:40:00,283.14,283.38,283.14,283.29,3149.0,280.1181,280.3555,280.1181,280.2665,3149.0
2023-08-07 11:45:00,283.33,283.43,283.22,283.43,12497.0,280.3061,280.405,280.1972,280.405,12497.0
2023-08-07 11:50:00,283.4,283.62,283.39,283.62,1223.0,280.3753,280.593,280.3654,280.593,1223.0
2023-08-07 11:55:00,283.71,283.93,283.71,283.9,5463.0,280.682,280.8997,280.682,280.87,5463.0
2023-08-07 12:00:00,283.98,284.17,283.97,284.07,1370.0,280.9491,281.1371,280.9392,281.0382,1370.0
2023-08-07 12:05:00,284.06,284.14,283.97,284.07,23885.0,281.0283,281.1074,280.9392,281.0382,23885.0
2023-08-07 12:10:00,284.02,284.15,283.96,284.09,1767.0,280.9887,281.1173,280.9293,281.0579,1767.0
2023-08-07 12:15:00,283.89,284.01,283.86,283.99,3021.0,280.8601,280.9788,280.8304,280.959,3021.0
2023-08-07 12:20:00,283.9,283.94,283.79,283.79,7213.0,280.87,280.9095,280.7611,280.7611,7213.0
2023-08-07 12:25:00,283.99,284.2,283.98,284.1,1446.0,280.959,281.1668,280.9491,281.0678,1446.0
2023-08-07 12:30:00,284.15,284.16,283.71,283.71,2135.0,281.1173,281.1272,280.682,280.682,2135.0
2023-08-07 12:35:00,283.74,283.87,283.69,283.69,1454.0,280.7117,280.8403,280.6622,280.6622,1454.0
2023-08-07 12:40:00,283.68,283.79,283.61,283.79,1626.0,280.6523,280.7611,280.5831,280.7611,1626.0
2023-08-07 12:45:00,283.65,283.78,283.64,283.78,574.0,280.6226,280.7513,280.6127,280.7513,574.0
2023-08-07 12:50:00,283.9,284.17,283.9,284.12,1507.0,280.87,281.1371,280.87,281.0876,1507.0
2023-08-07 12:55:00,284.06,284.19,283.99,284.11,5837.0,281.0283,281.1569,280.959,281.0777,5837.0
2023-08-07 13:00:00,284.21,284.26,284.1,284.1,5152.0,281.1767,281.2261,281.0678,281.0678,5152.0
2023-08-07 13:05:00,284.17,284.24,284.08,284.1,1580.0,281.1371,281.2063,281.0481,281.0678,1580.0
2023-08-07 13:10:00,284.13,284.37,284.13,284.17,1881.0,281.0975,281.335,281.0975,281.1371,1881.0
2023-08-07 13:15:00,284.06,284.26,284.05,284.26,714.0,281.0283,281.2261,281.0184,281.2261,714.0
2023-08-07 13:20:00,284.26,284.37,284.14,284.15,3311.0,281.2261,281.335,281.1074,281.1173,3311.0
2023-08-07 13:25:00,284.2,284.2,284.09,284.1,4641.0,281.1668,281.1668,281.0579,281.0678,4641.0
2023-08-07 13:30:00,284.0,284.06,283.94,284.02,8028.0,280.9689,281.0283,280.9095,280.9887,8028.0
2023-08-07 13:35:00,284.1,284.16,284.04,284.09,1428.0,281.0678,281.1272,281.0085,281.0579,1428.0
2023-08-07 13:40:00,284.23,284.25,284.1,284.15,3795.0,281.1965,281.2162,281.0678,281.1173,3795.0
2023-08-07 13:45:00,284.1,284.48,284.01,284.34,5511.0,281.0678,281.4438,280.9788,281.3053,5511.0
2023-08-07 13:50:00,284.3,284.41,284.28,284.35,3756.0,281.2657,281.3745,281.2459,281.3152,3756.0
2023-08-07 13:55:00,284.34,284.49,284.3,284.49,3769.0,281.3053,281.4537,281.2657,281.4537,3769.0
2023-08-07 14:00:00,284.6,284.73,284.6,284.63,5128.0,281.5625,281.6911,281.5625,281.5922,5128.0
2023-08-07 14:05:00,284.54,284.56,284.4,284.45,6943.0,281.5031,281.5229,281.3646,281.4141,6943.0
2023-08-07 14:10:00,284.53,284.53,284.33,284.33,1199.0,281.4932,281.4932,281.2954,281.2954,1199.0
2023-08-07 14:15:00,284.28,284.41,284.27,284.39,9494.0,281.2459,281.3745,281.236,281.3547,9494.0
2023-08-07 14:20:00,284.41,284.54,284.4,284.4,13186.0,281.3745,281.5031,281.3646,281.3646,13186.0
2023-08-07 14:25:00,284.34,284.35,284.09,284.16,9343.0,281.3053,281.3152,281.0579,281.1272,9343.0
2023-08-07 14:30:00,284.2,284.68,284.2,284.57,5339.0,281.1668,281.6416,281.1668,281.5328,5339.0
2023-08-07 14:35:00,284.6,284.71,284.49,284.5,4100.0,281.5625,281.6713,281.4537,281.4636,4100.0
2023-08-07 14:40:00,284.51,284.53,284.36,284.45,2002.0,281.4735,281.4932,281.3251,281.4141,2002.0
2023-08-07 14:45:00,284.39,284.56,284.39,284.54,2822.0,281.3547,281.5229,281.3547,281.5031,2822.0
2023-08-07 14:50:00,284.57,284.58,284.39,284.51,2263.0,281.5328,281.5427,281.3547,281.4735,2263.0
2023-08-07 14:55:00,284.48,284.66,284.45,284.49,4383.0,281.4438,281.6219,281.4141,281.4537,4383.0
2023-08-07 15:00:00,284.59,284.79,284.56,284.72,4275.0,281.5526,281.7505,281.5229,281.6812,4275.0
2023-08-07 15:05:00,284.72,284.79,284.62,284.64,6704.0,281.6812,281.7505,281.5823,281.6021,6704.0
2023-08-07 15:10:00,284.61,284.72,284.54,284.55,3873.0,281.5724,281.6812,281.5031,281.513,3873.0
2023-08-07 15:15:00,284.47,284.64,284.46,284.56,4916.0,281.4339,281.6021,281.424,281.5229,4916.0
2023-08-07 15:20:00,284.59,284.69,284.53,284.59,15550.0,281.5526,281.6515,281.4932,281.5526,15550.0
2023-08-07 15:25:00,284.58,284.62,284.4,284.48,4502.0,281.5427,281.5823,281.3646,281.4438,4502.0
2023-08-07 15:30:00,284.42,284.63,284.34,284.56,7939.0,281.3844,281.5922,281.3053,281.5229,7939.0
2023-08-07 15:35:00,284.69,284.73,284.6,284.62,6686.0,281.6515,281.6911,281.5625,281.5823,6686.0
2023-08-07 15:40:00,284.68,284.77,284.65,284.65,6835.0,281.6416,281.7307,281.612,281.612,6835.0
2023-08-07 15:45:00,284.66,284.73,284.56,284.73,2274.0,281.6219,281.6911,281.5229,281.6911,2274.0
2023-08-07 15:50:00,284.75,285.04,284.75,284.95,10366.0,281.7109,281.9978,281.7109,281.9088,10366.0
2023-08-07 15:55:00,284.96,285.26,284.96,285.21,17566.0,281.9187,282.2155,281.9187,282.166,17566.0
2023-08-08 09:30:00,283.96,284.0,283.51,283.63,49220.0,280.9293,280.9689,280.4841,280.6029,49220.0
2023-08-08 09:35:00,283.73,284.04,283.51,283.98,10028.0,280.7018,281.0085,280.4841,280.9491,10028.0
2023-08-08 09:40:00,283.92,284.0,283.14,283.29,10227.0,280.8898,280.9689,280.1181,280.2665,10227.0
2023-08-08 09:45:00,283.31,283.31,282.63,282.63,11158.0,280.2863,280.2863,279.6135,279.6135,11158.0
2023-08-08 09:50:00,282.49,282.77,282.39,282.77,16339.0,279.475,279.752,279.3761,279.752,16339.0
2023-08-08 09:55:00,282.66,282.83,282.52,282.69,9888.0,279.6432,279.8114,279.5047,279.6729,9888.0
2023-08-08 10:00:00,282.63,282.85,282.31,282.85,3985.0,279.6135,279.8312,279.2969,279.8312,3985.0
2023-08-08 10:05:00,283.02,283.02,282.84,282.84,2998.0,279.9994,279.9994,279.8213,279.8213,2998.0
2023-08-08 10:10:00,282.79,282.79,282.34,282.34,4628.0,279.7718,279.7718,279.3266,279.3266,4628.0
2023-08-08 10:15:00,282.3,282.52,282.11,282.38,7795.0,279.2871,279.5047,279.0991,279.3662,7795.0
2023-08-08 10:20:00,282.35,282.52,282.2,282.38,5863.0,279.3365,279.5047,279.1881,279.3662,5863.0
2023-08-08 10:25:00,282.21,282.72,282.21,282.72,12029.0,279.198,279.7026,279.198,279.7026,12029.0
2023-08-08 10:30:00,282.78,282.78,282.31,282.43,2764.0,279.7619,279.7619,279.2969,279.4157,2764.0
2023-08-08 10:35:00,282.51,282.66,282.32,282.66,5919.0,279.4948,279.6432,279.3068,279.6432,5919.0
2023-08-08 10:40:00,282.69,282.85,282.68,282.83,1763.0,279.6729,279.8312,279.663,279.8114,1763.0
2023-08-08 10:45:00,282.88,282.88,282.31,282.31,8328.0,279.8609,279.8609,279.2969,279.2969,8328.0
2023-08-08 10:50:00,282.38,282.49,282.15,282.4,3666.0,279.3662,279.475,279.1387,279.386,3666.0
2023-08-08 10:55:00,282.4,282.42,281.9,281.93,3606.0,279.386,279.4058,278.8913,278.921,3606.0
2023-08-08 11:00:00,281.97,281.99,281.75,281.85,2242.0,278.9606,278.9804,278.7429,278.8419,2242.0
2023-08-08 11:05:00,281.72,281.9,281.71,281.86,2578.0,278.7132,278.8913,278.7033,278.8517,2578.0
2023-08-08 11:10:00,281.83,282.06,281.71,282.05,2768.0,278.8221,279.0496,278.7033,279.0397,2768.0
2023-08-08 11:15:00,282.04,282.17,282.0,282.1,7014.0,279.0298,279.1584,278.9903,279.0892,7014.0
2023-08-08 11:20:00,282.14,282.22,282.08,282.22,5501.0,279.1288,279.2079,279.0694,279.2079,5501.0
2023-08-08 11:25:00,282.18,282.48,282.03,282.42,3584.0,279.1683,279.4651,279.0199,279.4058,3584.0
2023-08-08 11:30:00,282.35,282.43,282.12,282.2,2352.0,279.3365,279.4157,279.109,279.1881,2352.0
2023-08-08 11:35:00,282.17,282.45,282.12,282.38,3237.0,279.1584,279.4354,279.109,279.3662,3237.0
2023-08-08 11:40:00,282.23,282.27,281.72,281.83,15606.0,279.2178,279.2574,278.7132,278.8221,15606.0
2023-08-08 11:45:00,281.87,281.88,281.61,281.61,1897.0,278.8616,278.8715,278.6044,278.6044,1897.0
2023-08-08 11:50:00,281.7,281.85,281.7,281.75,4341.0,278.6935,278.8419,278.6935,278.7429,4341.0
2023-08-08 11:55:00,281.73,281.9,281.73,281.88,7133.0,278.7231,278.8913,278.7231,278.8715,7133.0
2023-08-08 12:00:00,281.78,282.12,281.77,282.1,3362.0,278.7726,279.109,278.7627,279.0892,3362.0
2023-08-08 12:05:00,282.2,282.42,282.2,282.35,3634.0,279.1881,279.4058,279.1881,279.3365,3634.0
2023-08-08 12:10:00,282.33,282.39,282.32,282.35,1035.0,279.3167,279.3761,279.3068,279.3365,1035.0
2023-08-08 12:15:00,282.45,282.52,282.39,282.45,2213.0,279.4354,279.5047,279.3761,279.4354,2213.0
2023-08-08 12:20:00,282.44,282.53,282.36,282.53,1995.0,279.4256,279.5146,279.3464,279.5146,1995.0
2023-08-08 12:25:00,282.48,282.51,282.34,282.34,2301.0,279.4651,279.4948,279.3266,279.3266,2301.0
2023-08-08 12:30:00,282.44,282.68,282.44,282.68,1560.0,279.4256,279.663,279.4256,279.663,1560.0
2023-08-08 12:35:00,282.74,282.75,282.47,282.49,2737.0,279.7224,279.7322,279.4552,279.475,2737.0
2023-08-08 12:40:00,282.54,282.54,282.18,282.19,1346.0,279.5245,279.5245,279.1683,279.1782,1346.0
2023-08-08 12:45:00,282.19,282.21,282.16,282.18,2091.0,279.1782,279.198,279.1485,279.1683,2091.0
2023-08-08 12:50:00,282.19,282.27,282.12,282.15,16220.0,279.1782,279.2574,279.109,279.1387,16220.0
2023-08-08 12:55:00,282.29,282.34,282.17,282.34,10017.0,279.2772,279.3266,279.1584,279.3266,10017.0
2023-08-08 13:00:00,282.42,282.7,282.42,282.64,1996.0,279.4058,279.6828,279.4058,279.6234,1996.0
2023-08-08 13:05:00,282.68,282.68,282.41,282.52,6447.0,279.663,279.663,279.3959,279.5047,6447.0
2023-08-08 13:10:00,282.45,282.46,282.35,282.41,660.0,279.4354,279.4453,279.3365,279.3959,660.0
2023-08-08 13:15:00,282.67,283.01,282.67,282.85,3361.0,279.6531,279.9895,279.6531,279.8312,3361.0
2023-08-08 13:20:00,282.89,282.95,282.71,282.71,1605.0,279.8708,279.9301,279.6927,279.6927,1605.0
2023-08-08 13:25:00,282.51,282.65,282.51,282.53,1121.0,279.4948,279.6333,279.4948,279.5146,1121.0
2023-08-08 13:30:00,282.67,282.85,282.67,282.67,2468.0,279.6531,279.8312,279.6531,279.6531,2468.0
2023-08-08 13:35:00,282.54,282.78,282.42,282.78,2745.0,279.5245,279.7619,279.4058,279.7619,2745.0
2023-08-08 13:40:00,282.83,282.88,282.76,282.88,2093.0,279.8114,279.8609,279.7421,279.8609,2093.0
2023-08-08 13:45:00,282.86,282.86,282.68,282.71,1743.0,279.8411,279.8411,279.663,279.6927,1743.0
2023-08-08 13:50:00,282.63,282.99,282.62,282.99,2213.0,279.6135,279.9697,279.6036,279.9697,2213.0
2023-08-08 13:55:00,282.9,282.93,282.78,282.87,3808.0,279.8806,279.9103,279.7619,279.851,3808.0
2023-08-08 14:00:00,282.92,282.95,282.69,282.77,7504.0,279.9004,279.9301,279.6729,279.752,7504.0
2023-08-08 14:05:00,282.79,282.84,282.63,282.76,8158.0,279.7718,279.8213,279.6135,279.7421,8158.0
2023-08-08 14:10:00,282.73,283.14,282.68,283.02,3042.0,279.7125,280.1181,279.663,279.9994,3042.0
2023-08-08 14:15:00,283.07,283.47,283.07,283.47,5765.0,280.0488,280.4446,280.0488,280.4446,5765.0
2023-08-08 14:20:00,283.41,283.48,283.27,283.29,8699.0,280.3852,280.4545,280.2467,280.2665,8699.0
2023-08-08 14:25:00,283.27,283.27,283.18,283.18,10797.0,280.2467,280.2467,280.1577,280.1577,10797.0
2023-08-08 14:30:00,283.26,283.31,283.12,283.22,6442.0,280.2368,280.2863,280.0983,280.1972,6442.0
2023-08-08 14:35:00,283.27,283.27,283.11,283.15,5459.0,280.2467,280.2467,280.0884,280.128,5459.0
2023-08-08 14:40:00,283.1,283.14,282.94,282.99,4400.0,280.0785,280.1181,279.9202,279.9697,4400.0
2023-08-08 14:45:00,283.0,283.13,282.97,283.07,5281.0,279.9796,280.1082,279.9499,280.0488,5281.0
2023-08-08 14:50:00,283.13,283.23,283.09,283.22,16055.0,280.1082,280.2071,280.0686,280.1972,16055.0
2023-08-08 14:55:00,283.31,283.76,283.3,283.71,7098.0,280.2863,280.7315,280.2764,280.682,7098.0
2023-08-08 15:00:00,283.67,283.77,283.48,283.76,4375.0,280.6424,280.7414,280.4545,280.7315,4375.0
2023-08-08 15:05:00,283.65,283.8,283.54,283.54,11728.0,280.6226,280.771,280.5138,280.5138,11728.0
2023-08-08 15:10:00,283.56,283.65,283.53,283.53,5185.0,280.5336,280.6226,280.5039,280.5039,5185.0
2023-08-08 15:15:00,283.58,283.63,283.41,283.45,4309.0,280.5534,280.6029,280.3852,280.4248,4309.0
2023-08-08 15:20:00,283.48,283.7,283.46,283.68,8056.0,280.4545,280.6721,280.4347,280.6523,8056.0
2023-08-08 15:25:00,283.7,283.78,283.63,283.69,3713.0,280.6721,280.7513,280.6029,280.6622,3713.0
2023-08-08 15:30:00,283.71,283.71,283.32,283.43,16808.0,280.682,280.682,280.2962,280.405,16808.0
2023-08-08 15:35:00,283.38,283.62,283.33,283.52,7310.0,280.3555,280.593,280.3061,280.494,7310.0
2023-08-08 15:40:00,283.57,284.05,283.57,283.96,9321.0,280.5435,281.0184,280.5435,280.9293,9321.0
2023-08-08 15:45:00,283.94,284.18,283.94,284.08,11194.0,280.9095,281.147,280.9095,281.0481,11194.0
2023-08-08 15:50:00,284.17,284.28,283.96,283.96,13432.0,281.1371,281.2459,280.9293,280.9293,13432.0
2023-08-08 15:55:00,283.92,284.14,283.92,284.01,8202.0,280.8898,281.1074,280.8898,280.9788,8202.0
2023-08-09 09:30:00,284.38,284.38,283.68,284.05,25393.0,281.3449,281.3449,280.6523,281.0184,25393.0
2023-08-09 09:35:00,284.0,284.0,283.5,283.5,2257.0,280.9689,280.9689,280.4742,280.4742,2257.0
2023-08-09 09:40:00,283.29,283.64,282.91,283.1,3904.0,280.2665,280.6127,279.8905,280.0785,3904.0
2023-08-09 09:45:00,283.03,283.24,282.93,282.95,2876.0,280.0093,280.217,279.9103,279.9301,2876.0
2023-08-09 09:50:00,283.06,283.07,282.65,282.78,4942.0,280.0389,280.0488,279.6333,279.7619,4942.0
2023-08-09 09:55:00,282.85,283.05,282.83,282.93,2921.0,279.8312,280.029,279.8114,279.9103,2921.0
2023-08-09 10:00:00,282.86,283.26,282.78,283.06,3772.0,279.8411,280.2368,279.7619,280.0389,3772.0
2023-08-09 10:05:00,283.06,283.15,282.77,282.86,2327.0,280.0389,280.128,279.752,279.8411,2327.0
2023-08-09 10:10:00,282.85,283.17,282.84,283.11,2735.0,279.8312,280.1478,279.8213,280.0884,2735.0
2023-08-09 10:15:00,283.12,283.15,282.91,283.07,1476.0,280.0983,280.128,279.8905,280.0488,1476.0
2023-08-09 10:20:00,282.98,282.98,282.54,282.71,3848.0,279.9598,279.9598,279.5245,279.6927,3848.0
2023-08-09 10:25:00,282.75,282.95,282.7,282.95,14321.0,279.7322,279.9301,279.6828,279.9301,14321.0
2023-08-09 10:30:00,282.85,283.03,282.81,282.81,1771.0,279.8312,280.0093,279.7916,279.7916,1771.0
2023-08-09 10:35:00,282.68,282.88,282.59,282.71,6233.0,279.663,279.8609,279.574,279.6927,6233.0
2023-08-09 10:40:00,282.65,282.75,282.5,282.75,2124.0,279.6333,279.7322,279.4849,279.7322,2124.0
2023-08-09 10:45:00,282.46,282.72,282.46,282.47,1342.0,279.4453,279.7026,279.4453,279.4552,1342.0
2023-08-09 10:50:00,282.33,282.47,281.89,281.89,8468.0,279.3167,279.4552,278.8814,278.8814,8468.0
2023-08-09 10:55:00,281.8,281.95,281.53,281.53,5610.0,278.7924,278.9408,278.5253,278.5253,5610.0
2023-08-09 11:00:00,281.5,281.91,281.47,281.85,10630.0,278.4956,278.9012,278.4659,278.8419,10630.0
2023-08-09 11:05:00,281.87,281.87,281.66,281.72,2334.0,278.8616,278.8616,278.6539,278.7132,2334.0
2023-08-09 11:10:00,281.7,281.71,281.1,281.2,8711.0,278.6935,278.7033,278.0999,278.1988,8711.0
2023-08-09 11:15:00,281.05,281.07,280.76,280.79,4132.0,278.0504,278.0702,277.7635,277.7932,4132.0
2023-08-09 11:20:00,280.71,280.78,280.5,280.56,7790.0,277.714,277.7833,277.5063,277.5656,7790.0
2023-08-09 11:25:00,280.53,280.73,280.52,280.59,4556.0,277.5359,277.7338,277.526,277.5953,4556.0
2023-08-09 11:30:00,280.63,281.09,280.49,281.09,4202.0,277.6349,278.09,277.4964,278.09,4202.0
2023-08-09 11:35:00,281.06,281.09,280.95,281.0,21011.0,278.0603,278.09,277.9515,278.0009,21011.0
2023-08-09 11:40:00,281.18,281.18,280.8,280.89,3836.0,278.179,278.179,277.8031,277.8921,3836.0
2023-08-09 11:45:00,280.82,280.94,280.6,280.6,10582.0,277.8228,277.9416,277.6052,277.6052,10582.0
2023-08-09 11:50:00,280.7,280.7,280.41,280.6,4567.0,277.7041,277.7041,277.4172,277.6052,4567.0
2023-08-09 11:55:00,280.59,280.73,280.46,280.7,2687.0,277.5953,277.7338,277.4667,277.7041,2687.0
2023-08-09 12:00:00,280.73,280.98,280.73,280.98,1421.0,277.7338,277.9811,277.7338,277.9811,1421.0
2023-08-09 12:05:00,280.91,281.19,280.9,281.19,3889.0,277.9119,278.1889,277.902,278.1889,3889.0
2023-08-09 12:10:00,281.12,281.22,280.93,281.22,4092.0,278.1196,278.2186,277.9317,278.2186,4092.0
2023-08-09 12:15:00,281.3,281.33,281.07,281.1,1622.0,278.2977,278.3274,278.0702,278.0999,1622.0
2023-08-09 12:20:00,281.13,281.16,280.89,281.15,7518.0,278.1295,278.1592,277.8921,278.1493,7518.0
2023-08-09 12:25:00,281.24,281.42,281.16,281.42,2436.0,278.2384,278.4164,278.1592,278.4164,2436.0
2023-08-09 12:30:00,281.27,281.61,281.27,281.61,3161.0,278.268,278.6044,278.268,278.6044,3161.0
2023-08-09 12:35:00,281.56,281.56,281.44,281.54,836.0,278.5549,278.5549,278.4362,278.5352,836.0
2023-08-09 12:40:00,281.5,281.68,281.46,281.46,1932.0,278.4956,278.6737,278.456,278.456,1932.0
2023-08-09 12:45:00,281.42,281.77,281.35,281.75,2857.0,278.4164,278.7627,278.3472,278.7429,2857.0
2023-08-09 12:50:00,281.72,281.72,281.47,281.49,2677.0,278.7132,278.7132,278.4659,278.4857,2677.0
2023-08-09 12:55:00,281.52,281.58,281.29,281.34,2285.0,278.5154,278.5747,278.2878,278.3373,2285.0
2023-08-09 13:00:00,281.31,281.64,281.2,281.58,5794.0,278.3076,278.6341,278.1988,278.5747,5794.0
2023-08-09 13:05:00,281.91,281.94,281.83,281.84,2103.0,278.9012,278.9309,278.8221,278.832,2103.0
2023-08-09 13:10:00,281.97,282.19,281.93,282.19,1741.0,278.9606,279.1782,278.921,279.1782,1741.0
2023-08-09 13:15:00,282.35,282.36,282.14,282.14,2835.0,279.3365,279.3464,279.1288,279.1288,2835.0
2023-08-09 13:20:00,282.18,282.21,282.1,282.13,1710.0,279.1683,279.198,279.0892,279.1189,1710.0
2023-08-09 13:25:00,282.09,282.26,282.09,282.19,1332.0,279.0793,279.2475,279.0793,279.1782,1332.0
2023-08-09 13:30:00,282.34,282.35,282.28,282.29,933.0,279.3266,279.3365,279.2673,279.2772,933.0
2023-08-09 13:35:00,282.36,282.5,282.36,282.45,5461.0,279.3464,279.4849,279.3464,279.4354,5461.0
2023-08-09 13:40:00,282.47,282.51,282.31,282.47,1983.0,279.4552,279.4948,279.2969,279.4552,1983.0
2023-08-09 13:45:00,282.48,282.48,282.2,282.2,4108.0,279.4651,279.4651,279.1881,279.1881,4108.0
2023-08-09 13:50:00,282.29,282.34,282.28,282.34,2508.0,279.2772,279.3266,279.2673,279.3266,2508.0
2023-08-09 13:55:00,282.35,282.45,282.24,282.31,10459.0,279.3365,279.4354,279.2277,279.2969,10459.0
2023-08-09 14:00:00,282.19,282.43,282.19,282.4,57820.0,279.1782,279.4157,279.1782,279.386,57820.0
2023-08-09 14:05:00,282.56,282.63,282.53,282.57,4859.0,279.5443,279.6135,279.5146,279.5542,4859.0
2023-08-09 14:10:00,282.59,282.91,282.59,282.91,9085.0,279.574,279.8905,279.574,279.8905,9085.0
2023-08-09 14:15:00,282.87,283.02,282.86,283.01,7074.0,279.851,279.9994,279.8411,279.9895,7074.0
2023-08-09 14:20:00,283.05,283.09,282.91,282.94,5623.0,280.029,280.0686,279.8905,279.9202,5623.0
2023-08-09 14:25:00,283.02,283.1,283.01,283.1,9846.0,279.9994,280.0785,279.9895,280.0785,9846.0
2023-08-09 14:30:00,283.11,283.33,283.1,283.12,6459.0,280.0884,280.3061,280.0785,280.0983,6459.0
2023-08-09 14:35:00,283.03,283.18,283.03,283.15,4358.0,280.0093,280.1577,280.0093,280.128,4358.0
2023-08-09 14:40:00,283.17,283.17,282.92,283.04,3420.0,280.1478,280.1478,279.9004,280.0192,3420.0
2023-08-09 14:45:00,283.04,283.17,282.97,283.11,3965.0,280.0192,280.1478,279.9499,280.0884,3965.0
2023-08-09 14:50:00,283.08,283.09,282.68,282.72,12419.0,280.0587,280.0686,279.663,279.7026,12419.0
2023-08-09 14:55:00,282.74,282.98,282.69,282.69,5185.0,279.7224,279.9598,279.6729,279.6729,5185.0
2023-08-09 15:00:00,282.69,282.78,282.63,282.74,7426.0,279.6729,279.7619,279.6135,279.7224,7426.0
2023-08-09 15:05:00,282.75,282.75,282.22,282.22,14584.0,279.7322,279.7322,279.2079,279.2079,14584.0
2023-08-09 15:10:00,282.23,282.34,282.12,282.34,4729.0,279.2178,279.3266,279.109,279.3266,4729.0
2023-08-09 15:15:00,282.33,282.33,282.16,282.19,8291.0,279.3167,279.3167,279.1485,279.1782,8291.0
2023-08-09 15:20:00,282.23,282.62,282.23,282.51,8339.0,279.2178,279.6036,279.2178,279.4948,8339.0
2023-08-09 15:25:00,282.55,282.65,282.38,282.41,6543.0,279.5344,279.6333,279.3662,279.3959,6543.0
2023-08-09 15:30:00,282.36,282.5,282.16,282.2,5254.0,279.3464,279.4849,279.1485,279.1881,5254.0
2023-08-09 15:35:00,282.21,282.41,281.98,281.98,7313.0,279.198,279.3959,278.9705,278.9705,7313.0
2023-08-09 15:40:00,282.0,282.13,281.93,281.93,7946.0,278.9903,279.1189,278.921,278.921,7946.0
2023-08-09 15:45:00,281.85,281.88,281.15,281.28,6397.0,278.8419,278.8715,278.1493,278.2779,6397.0
2023-08-09 15:50:00,281.1,281.43,281.09,281.31,5926.0,278.0999,278.4263,278.09,278.3076,5926.0
2023-08-09 15:55:00,281.17,281.2,280.83,281.03,12142.0,278.1691,278.1988,277.8327,278.0306,12142.0
2023-08-10 09:30:00,283.11,283.62,282.67,283.5,31038.0,280.0884,280.593,279.6531,280.4742,31038.0
2023-08-10 09:35:00,283.49,284.01,283.45,283.71,6040.0,280.4643,280.9788,280.4248,280.682,6040.0
2023-08-10 09:40:00,283.94,284.12,283.7,283.72,4362.0,280.9095,281.0876,280.6721,280.6919,4362.0
2023-08-10 09:45:00,284.0,284.65,283.99,284.58,2983.0,280.9689,281.612,280.959,281.5427,2983.0
2023-08-10 09:50:00,284.58,284.81,284.48,284.8,3233.0,281.5427,281.7703,281.4438,281.7604,3233.0
2023-08-10 09:55:00,284.81,285.22,284.76,285.13,4522.0,281.7703,282.1759,281.7208,282.0868,4522.0
2023-08-10 10:00:00,285.39,285.55,285.35,285.36,3224.0,282.3441,282.5024,282.3045,282.3144,3224.0
2023-08-10 10:05:00,285.38,285.45,285.16,285.38,7277.0,282.3342,282.4034,282.1165,282.3342,7277.0
2023-08-10 10:10:00,285.15,285.18,284.94,285.17,1030.0,282.1066,282.1363,281.8989,282.1264,1030.0
2023-08-10 10:15:00,285.05,285.37,284.95,284.95,3584.0,282.0077,282.3243,281.9088,281.9088,3584.0
2023-08-10 10:20:00,284.89,285.02,284.7,285.02,4573.0,281.8494,281.978,281.6614,281.978,4573.0
2023-08-10 10:25:00,284.98,284.98,284.62,284.73,4197.0,281.9384,281.9384,281.5823,281.6911,4197.0
2023-08-10 10:30:00,284.78,285.21,284.77,285.15,5420.0,281.7406,282.166,281.7307,282.1066,5420.0
2023-08-10 10:35:00,285.1,285.12,284.22,284.45,3128.0,282.0572,282.077,281.1866,281.4141,3128.0
2023-08-10 10:40:00,284.34,284.35,284.04,284.05,3353.0,281.3053,281.3152,281.0085,281.0184,3353.0
2023-08-10 10:45:00,284.02,284.02,283.3,283.72,8095.0,280.9887,280.9887,280.2764,280.6919,8095.0
2023-08-10 10:50:00,283.6,283.92,283.6,283.87,3126.0,280.5732,280.8898,280.5732,280.8403,3126.0
2023-08-10 10:55:00,283.97,284.21,283.87,283.87,5245.0,280.9392,281.1767,280.8403,280.8403,5245.0
2023-08-10 11:00:00,283.68,283.77,283.17,283.27,6793.0,280.6523,280.7414,280.1478,280.2467,6793.0
2023-08-10 11:05:00,283.28,283.54,283.0,283.38,2691.0,280.2566,280.5138,279.9796,280.3555,2691.0
2023-08-10 11:10:00,283.36,283.54,283.27,283.45,3310.0,280.3357,280.5138,280.2467,280.4248,3310.0
2023-08-10 11:15:00,283.1,283.29,283.03,283.13,3519.0,280.0785,280.2665,280.0093,280.1082,3519.0
2023-08-10 11:20:00,282.82,282.82,282.54,282.54,3986.0,279.8015,279.8015,279.5245,279.5245,3986.0
2023-08-10 11:25:00,282.78,283.21,282.78,283.21,11255.0,279.7619,280.1873,279.7619,280.1873,11255.0
2023-08-10 11:30:00,283.14,283.51,283.1,283.51,10282.0,280.1181,280.4841,280.0785,280.4841,10282.0
2023-08-10 11:35:00,283.44,283.68,283.44,283.68,2169.0,280.4149,280.6523,280.4149,280.6523,2169.0
2023-08-10 11:40:00,283.51,283.56,282.84,282.93,2471.0,280.4841,280.5336,279.8213,279.9103,2471.0
2023-08-10 11:45:00,282.92,282.92,282.28,282.54,10627.0,279.9004,279.9004,279.2673,279.5245,10627.0
2023-08-10 11:50:00,282.33,282.33,281.71,281.9,6142.0,279.3167,279.3167,278.7033,278.8913,6142.0
2023-08-10 11:55:00,281.95,282.29,281.85,282.25,14330.0,278.9408,279.2772,278.8419,279.2376,14330.0
2023-08-10 12:00:00,282.17,282.24,281.89,282.21,10262.0,279.1584,279.2277,278.8814,279.198,10262.0
2023-08-10 12:05:00,282.22,282.37,282.12,282.14,3061.0,279.2079,279.3563,279.109,279.1288,3061.0
2023-08-10 12:10:00,282.18,282.31,281.99,282.14,3940.0,279.1683,279.2969,278.9804,279.1288,3940.0
2023-08-10 12:15:00,282.1,282.2,281.97,282.04,10338.0,279.0892,279.1881,278.9606,279.0298,10338.0
2023-08-10 12:20:00,281.96,282.35,281.88,282.07,4492.0,278.9507,279.3365,278.8715,279.0595,4492.0
2023-08-10 12:25:00,282.09,282.09,281.46,282.03,21873.0,279.0793,279.0793,278.456,279.0199,21873.0
2023-08-10 12:30:00,282.0,282.25,282.0,282.17,3184.0,278.9903,279.2376,278.9903,279.1584,3184.0
2023-08-10 12:35:00,282.17,282.58,282.03,282.58,4595.0,279.1584,279.5641,279.0199,279.5641,4595.0
2023-08-10 12:40:00,282.5,282.62,282.37,282.62,6953.0,279.4849,279.6036,279.3563,279.6036,6953.0
2023-08-10 12:45:00,282.54,282.87,282.54,282.81,5500.0,279.5245,279.851,279.5245,279.7916,5500.0
2023-08-10 12:50:00,282.68,282.69,282.05,282.12,7359.0,279.663,279.6729,279.0397,279.109,7359.0
2023-08-10 12:55:00,282.02,282.1,281.41,281.67,5792.0,279.01,279.0892,278.4065,278.6638,5792.0
2023-08-10 13:00:00,281.59,281.8,281.55,281.8,4680.0,278.5846,278.7924,278.5451,278.7924,4680.0
2023-08-10 13:05:00,281.79,282.06,281.79,281.99,5614.0,278.7825,279.0496,278.7825,278.9804,5614.0
2023-08-10 13:10:00,281.93,282.04,281.8,282.04,3312.0,278.921,279.0298,278.7924,279.0298,3312.0
2023-08-10 13:15:00,281.97,282.03,281.7,281.83,4113.0,278.9606,279.0199,278.6935,278.8221,4113.0
2023-08-10 13:20:00,281.49,281.55,281.22,281.46,4107.0,278.4857,278.5451,278.2186,278.456,4107.0
2023-08-10 13:25:00,281.46,281.57,281.38,281.38,4459.0,278.456,278.5648,278.3769,278.3769,4459.0
2023-08-10 13:30:00,281.31,281.52,281.19,281.51,5617.0,278.3076,278.5154,278.1889,278.5055,5617.0
2023-08-10 13:35:00,281.39,281.47,281.18,281.29,3282.0,278.3868,278.4659,278.179,278.2878,3282.0
2023-08-10 13:40:00,281.08,281.08,280.74,280.88,4074.0,278.0801,278.0801,277.7437,277.8822,4074.0
2023-08-10 13:45:00,280.93,281.39,280.93,281.35,2312.0,277.9317,278.3868,277.9317,278.3472,2312.0
2023-08-10 13:50:00,281.26,281.52,281.15,281.15,2057.0,278.2582,278.5154,278.1493,278.1493,2057.0
2023-08-10 13:55:00,281.17,281.17,280.47,280.58,3370.0,278.1691,278.1691,277.4766,277.5854,3370.0
2023-08-10 14:00:00,280.58,281.04,280.58,280.96,12561.0,277.5854,278.0405,277.5854,277.9614,12561.0
2023-08-10 14:05:00,281.01,281.49,281.01,281.37,6066.0,278.0108,278.4857,278.0108,278.367,6066.0
2023-08-10 14:10:00,281.54,281.93,281.35,281.93,9461.0,278.5352,278.921,278.3472,278.921,9461.0
2023-08-10 14:15:00,281.92,282.14,281.64,281.67,6950.0,278.9111,279.1288,278.6341,278.6638,6950.0
2023-08-10 14:20:00,281.68,281.92,281.62,281.89,4472.0,278.6737,278.9111,278.6143,278.8814,4472.0
2023-08-10 14:25:00,281.88,281.97,281.58,281.73,6309.0,278.8715,278.9606,278.5747,278.7231,6309.0
2023-08-10 14:30:00,281.73,281.89,281.51,281.51,1599.0,278.7231,278.8814,278.5055,278.5055,1599.0
2023-08-10 14:35:00,281.63,281.73,281.32,281.67,7219.0,278.6242,278.7231,278.3175,278.6638,7219.0
2023-08-10 14:40:00,281.59,281.59,281.29,281.51,12525.0,278.5846,278.5846,278.2878,278.5055,12525.0
2023-08-10 14:45:00,281.58,281.97,281.42,281.9,11281.0,278.5747,278.9606,278.4164,278.8913,11281.0
2023-08-10 14:50:00,281.75,282.21,281.75,282.12,6427.0,278.7429,279.198,278.7429,279.109,6427.0
2023-08-10 14:55:00,282.22,282.4,282.13,282.4,5967.0,279.2079,279.386,279.1189,279.386,5967.0
2023-08-10 15:00:00,282.34,282.36,281.76,281.97,7241.0,279.3266,279.3464,278.7528,278.9606,7241.0
2023-08-10 15:05:00,281.98,282.04,281.84,282.04,3121.0,278.9705,279.0298,278.832,279.0298,3121.0
2023-08-10 15:10:00,282.2,282.28,282.09,282.18,2360.0,279.1881,279.2673,279.0793,279.1683,2360.0
2023-08-10 15:15:00,282.28,282.41,282.25,282.32,13173.0,279.2673,279.3959,279.2376,279.3068,13173.0
2023-08-10 15:20:00,282.32,282.4,281.91,281.91,1586.0,279.3068,279.386,278.9012,278.9012,1586.0
2023-08-10 15:25:00,281.99,282.04,281.59,281.66,6491.0,278.9804,279.0298,278.5846,278.6539,6491.0
2023-08-10 15:30:00,281.55,281.55,281.29,281.32,5233.0,278.5451,278.5451,278.2878,278.3175,5233.0
2023-08-10 15:35:00,281.27,281.6,281.26,281.4,10323.0,278.268,278.5945,278.2582,278.3967,10323.0
2023-08-10 15:40:00,281.37,281.46,281.12,281.15,6398.0,278.367,278.456,278.1196,278.1493,6398.0
2023-08-10 15:45:00,281.08,281.65,281.06,281.34,5015.0,278.0801,278.644,278.0603,278.3373,5015.0
2023-08-10 15:50:00,281.21,281.69,281.21,281.61,37002.0,278.2087,278.6836,278.2087,278.6044,37002.0
2023-08-10 15:55:00,281.46,281.71,281.41,281.48,10491.0,278.456,278.7033,278.4065,278.4758,10491.0
2023-08-11 09:30:00,279.84,279.87,279.22,279.57,44618.0,276.8533,276.883,276.2399,276.5862,44618.0
2023-08-11 09:35:00,279.66,280.26,279.65,279.96,4282.0,276.6752,277.2688,276.6653,276.972,4282.0
2023-08-11 09:40:00,279.91,280.0,279.15,279.4,4135.0,276.9226,277.0116,276.1707,276.418,4135.0
2023-08-11 09:45:00,279.32,279.55,279.0,279.35,19298.0,276.3389,276.5664,276.0223,276.3685,19298.0
2023-08-11 09:50:00,279.42,279.46,279.11,279.35,3613.0,276.4378,276.4774,276.1311,276.3685,3613.0
2023-08-11 09:55:00,279.36,279.53,279.35,279.49,3512.0,276.3784,276.5466,276.3685,276.507,3512.0
2023-08-11 10:00:00,279.57,280.34,279.54,280.29,14915.0,276.5862,277.348,276.5565,277.2985,14915.0
2023-08-11 10:05:00,280.25,280.46,280.01,280.01,2338.0,277.2589,277.4667,277.0215,277.0215,2338.0
2023-08-11 10:10:00,280.07,280.5,279.82,280.48,3018.0,277.0809,277.5063,276.8335,277.4865,3018.0
2023-08-11 10:15:00,280.68,280.93,280.55,280.75,7308.0,277.6843,277.9317,277.5557,277.7536,7308.0
2023-08-11 10:20:00,280.76,281.32,280.76,281.14,10920.0,277.7635,278.3175,277.7635,278.1394,10920.0
2023-08-11 10:25:00,281.15,281.16,280.86,280.86,2837.0,278.1493,278.1592,277.8624,277.8624,2837.0
2023-08-11 10:30:00,280.85,281.01,280.64,280.65,5537.0,277.8525,278.0108,277.6448,277.6547,5537.0
2023-08-11 10:35:00,280.45,280.95,280.45,280.93,6298.0,277.4568,277.9515,277.4568,277.9317,6298.0
2023-08-11 10:40:00,281.1,281.18,280.76,280.76,4647.0,278.0999,278.179,277.7635,277.7635,4647.0
2023-08-11 10:45:00,280.69,280.95,280.61,280.61,3763.0,277.6942,277.9515,277.6151,277.6151,3763.0
2023-08-11 10:50:00,280.61,280.62,280.09,280.11,3777.0,277.6151,277.625,277.1006,277.1204,3777.0
2023-08-11 10:55:00,280.15,280.31,280.11,280.19,4192.0,277.16,277.3183,277.1204,277.1996,4192.0
2023-08-11 11:00:00,280.35,280.41,280.26,280.32,32590.0,277.3579,277.4172,277.2688,277.3282,32590.0
2023-08-11 11:05:00,280.22,280.22,279.96,280.01,1833.0,277.2292,277.2292,276.972,277.0215,1833.0
2023-08-11 11:10:00,280.01,280.01,279.61,279.65,1671.0,277.0215,277.0215,276.6258,276.6653,1671.0
2023-08-11 11:15:00,279.69,279.75,279.54,279.62,5119.0,276.7049,276.7643,276.5565,276.6357,5119.0
2023-08-11 11:20:00,279.85,279.88,279.48,279.53,4982.0,276.8632,276.8929,276.4971,276.5466,4982.0
2023-08-11 11:25:00,279.5,279.59,279.44,279.47,8285.0,276.5169,276.606,276.4576,276.4873,8285.0
2023-08-11 11:30:00,279.45,279.57,279.15,279.15,3449.0,276.4675,276.5862,276.1707,276.1707,3449.0
2023-08-11 11:35:00,279.23,279.6,279.22,279.47,11989.0,276.2498,276.6159,276.2399,276.4873,11989.0
2023-08-11 11:40:00,279.33,279.51,279.22,279.51,4228.0,276.3487,276.5268,276.2399,276.5268,4228.0
2023-08-11 11:45:00,279.51,279.55,279.2,279.34,6525.0,276.5268,276.5664,276.2201,276.3586,6525.0
2023-08-11 11:50:00,279.25,279.25,279.15,279.19,2203.0,276.2696,276.2696,276.1707,276.2102,2203.0
2023-08-11 11:55:00,279.31,279.79,279.3,279.79,2468.0,276.329,276.8038,276.3191,276.8038,2468.0
2023-08-11 12:00:00,279.97,279.98,279.81,279.87,8359.0,276.9819,276.9918,276.8236,276.883,8359.0
2023-08-11 12:05:00,279.96,280.18,279.89,279.92,9535.0,276.972,277.1897,276.9028,276.9325,9535.0
2023-08-11 12:10:00,279.95,280.35,279.95,280.35,2607.0,276.9621,277.3579,276.9621,277.3579,2607.0
2023-08-11 12:15:00,280.39,280.39,280.12,280.16,9103.0,277.3974,277.3974,277.1303,277.1699,9103.0
2023-08-11 12:20:00,280.13,280.24,280.01,280.01,3294.0,277.1402,277.249,277.0215,277.0215,3294.0
2023-08-11 12:25:00,280.0,280.02,279.62,279.78,1323.0,277.0116,277.0314,276.6357,276.7939,1323.0
2023-08-11 12:30:00,279.87,280.04,279.87,280.0,2806.0,276.883,277.0512,276.883,277.0116,2806.0
2023-08-11 12:35:00,279.85,279.85,279.7,279.7,527.0,276.8632,276.8632,276.7148,276.7148,527.0
2023-08-11 12:40:00,279.67,279.69,279.48,279.48,1241.0,276.6851,276.7049,276.4971,276.4971,1241.0
2023-08-11 12:45:00,279.52,279.58,279.43,279.48,2283.0,276.5367,276.5961,276.4477,276.4971,2283.0
2023-08-11 12:50:00,279.37,279.6,279.36,279.55,4061.0,276.3883,276.6159,276.3784,276.5664,4061.0
2023-08-11 12:55:00,279.52,279.56,279.42,279.51,6758.0,276.5367,276.5763,276.4378,276.5268,6758.0
2023-08-11 13:00:00,279.64,279.91,279.64,279.84,4710.0,276.6554,276.9226,276.6554,276.8533,4710.0
2023-08-11 13:05:00,279.71,279.71,279.4,279.46,1772.0,276.7247,276.7247,276.418,276.4774,1772.0
2023-08-11 13:10:00,279.44,279.57,279.43,279.51,2325.0,276.4576,276.5862,276.4477,276.5268,2325.0
2023-08-11 13:15:00,279.49,279.79,279.48,279.79,1615.0,276.507,276.8038,276.4971,276.8038,1615.0
2023-08-11 13:20:00,279.85,279.95,279.75,279.91,3350.0,276.8632,276.9621,276.7643,276.9226,3350.0
2023-08-11 13:25:00,279.9,280.25,279.9,280.21,2685.0,276.9127,277.2589,276.9127,277.2194,2685.0
2023-08-11 13:30:00,280.2,280.27,280.12,280.13,5469.0,277.2095,277.2787,277.1303,277.1402,5469.0
2023-08-11 13:35:00,280.16,280.18,280.0,280.03,2888.0,277.1699,277.1897,277.0116,277.0413,2888.0
2023-08-11 13:40:00,280.03,280.11,279.68,279.68,9932.0,277.0413,277.1204,276.695,276.695,9932.0
2023-08-11 13:45:00,279.7,279.76,279.55,279.62,3070.0,276.7148,276.7742,276.5664,276.6357,3070.0
2023-08-11 13:50:00,279.57,279.63,279.48,279.63,4067.0,276.5862,276.6455,276.4971,276.6455,4067.0
2023-08-11 13:55:00,279.6,279.89,279.49,279.87,3400.0,276.6159,276.9028,276.507,276.883,3400.0
2023-08-11 14:00:00,279.78,280.11,279.78,279.99,5854.0,276.7939,277.1204,276.7939,277.0017,5854.0
2023-08-11 14:05:00,280.01,280.22,279.98,279.98,5285.0,277.0215,277.2292,276.9918,276.9918,5285.0
2023-08-11 14:10:00,280.05,280.09,279.89,280.03,5688.0,277.0611,277.1006,276.9028,277.0413,5688.0
2023-08-11 14:15:00,280.09,280.25,279.95,280.21,13650.0,277.1006,277.2589,276.9621,277.2194,13650.0
2023-08-11 14:20:00,280.2,280.29,280.0,280.29,16730.0,277.2095,277.2985,277.0116,277.2985,16730.0
2023-08-11 14:25:00,280.31,280.42,280.31,280.32,2436.0,277.3183,277.4271,277.3183,277.3282,2436.0
2023-08-11 14:30:00,280.32,280.78,280.32,280.39,6861.0,277.3282,277.7833,277.3282,277.3974,6861.0
2023-08-11 14:35:00,280.18,280.45,280.15,280.45,2926.0,277.1897,277.4568,277.16,277.4568,2926.0
2023-08-11 14:40:00,280.55,280.56,280.3,280.39,3256.0,277.5557,277.5656,277.3084,277.3974,3256.0
2023-08-11 14:45:00,280.44,280.54,280.39,280.51,5898.0,277.4469,277.5458,277.3974,277.5162,5898.0
2023-08-11 14:50:00,280.55,280.63,280.47,280.48,4653.0,277.5557,277.6349,277.4766,277.4865,4653.0
2023-08-11 14:55:00,280.55,280.72,280.53,280.64,6271.0,277.5557,277.7239,277.5359,277.6448,6271.0
2023-08-11 15:00:00,280.6,280.62,280.25,280.45,7906.0,277.6052,277.625,277.2589,277.4568,7906.0
2023-08-11 15:05:00,280.49,280.51,280.06,280.1,6587.0,277.4964,277.5162,277.071,277.1105,6587.0
2023-08-11 15:10:00,280.0,280.19,279.95,280.14,8241.0,277.0116,277.1996,276.9621,277.1501,8241.0
2023-08-11 15:15:00,280.12,280.38,280.1,280.33,2538.0,277.1303,277.3875,277.1105,277.3381,2538.0
2023-08-11 15:20:00,280.38,280.46,280.19,280.45,5223.0,277.3875,277.4667,277.1996,277.4568,5223.0
2023-08-11 15:25:00,280.5,280.61,280.43,280.44,2748.0,277.5063,277.6151,277.437,277.4469,2748.0
2023-08-11 15:30:00,280.44,280.6,280.37,280.5,9292.0,277.4469,277.6052,277.3776,277.5063,9292.0
2023-08-11 15:35:00,280.52,280.56,280.2,280.24,8017.0,277.526,277.5656,277.2095,277.249,8017.0
2023-08-11 15:40:00,280.23,280.33,280.07,280.33,6141.0,277.2391,277.3381,277.0809,277.3381,6141.0
2023-08-11 15:45:00,280.29,280.31,280.03,280.12,5334.0,277.2985,277.3183,277.0413,277.1303,5334.0
2023-08-11 15:50:00,280.06,280.24,279.95,280.03,9912.0,277.071,277.249,276.9621,277.0413,9912.0
2023-08-11 15:55:00,279.97,280.11,279.71,280.11,15091.0,276.9819,277.1204,276.7247,277.1204,15091.0
2023-08-14 09:30:00,279.76,279.76,279.0,279.41,63579.0,276.7742,276.7742,276.0223,276.4279,63579.0
2023-08-14 09:35:00,279.4,279.78,279.15,279.62,4146.0,276.418,276.7939,276.1707,276.6357,4146.0
2023-08-14 09:40:00,279.78,280.25,279.78,280.17,34927.0,276.7939,277.2589,276.7939,277.1798,34927.0
2023-08-14 09:45:00,280.1,280.38,279.61,279.86,21540.0,277.1105,277.3875,276.6258,276.8731,21540.0
2023-08-14 09:50:00,279.78,280.42,279.77,280.29,6896.0,276.7939,277.4271,276.7841,277.2985,6896.0
2023-08-14 09:55:00,280.23,280.34,280.08,280.29,6434.0,277.2391,277.348,277.0907,277.2985,6434.0
2023-08-14 10:00:00,280.24,280.56,280.11,280.56,8165.0,277.249,277.5656,277.1204,277.5656,8165.0
2023-08-14 10:05:00,280.53,280.85,280.42,280.8,2609.0,277.5359,277.8525,277.4271,277.8031,2609.0
2023-08-14 10:10:00,280.62,281.23,280.62,281.22,3944.0,277.625,278.2285,277.625,278.2186,3944.0
2023-08-14 10:15:00,281.24,281.25,281.07,281.07,2714.0,278.2384,278.2483,278.0702,278.0702,2714.0
2023-08-14 10:20:00,280.96,281.22,280.96,281.18,19360.0,277.9614,278.2186,277.9614,278.179,19360.0
2023-08-14 10:25:00,281.12,281.38,280.81,280.81,10061.0,278.1196,278.3769,277.813,277.813,10061.0
2023-08-14 10:30:00,280.95,281.28,280.95,281.27,6446.0,277.9515,278.2779,277.9515,278.268,6446.0
2023-08-14 10:35:00,281.5,281.95,281.46,281.88,3188.0,278.4956,278.9408,278.456,278.8715,3188.0
2023-08-14 10:40:00,281.75,282.0,281.75,281.93,7980.0,278.7429,278.9903,278.7429,278.921,7980.0
2023-08-14 10:45:00,281.97,282.09,281.85,282.07,9907.0,278.9606,279.0793,278.8419,279.0595,9907.0
2023-08-14 10:50:00,282.2,282.59,282.12,282.59,4952.0,279.1881,279.574,279.109,279.574,4952.0
2023-08-14 10:55:00,282.62,282.62,282.35,282.35,2262.0,279.6036,279.6036,279.3365,279.3365,2262.0
2023-08-14 11:00:00,282.39,282.41,282.27,282.31,6838.0,279.3761,279.3959,279.2574,279.2969,6838.0
2023-08-14 11:05:00,282.38,282.41,282.09,282.17,1526.0,279.3662,279.3959,279.0793,279.1584,1526.0
2023-08-14 11:10:00,282.15,282.18,281.94,282.0,10273.0,279.1387,279.1683,278.9309,278.9903,10273.0
2023-08-14 11:15:00,282.01,282.11,281.94,281.99,2339.0,279.0001,279.0991,278.9309,278.9804,2339.0
2023-08-14 11:20:00,281.89,282.09,281.89,282.04,2651.0,278.8814,279.0793,278.8814,279.0298,2651.0
2023-08-14 11:25:00,282.02,282.29,281.86,282.26,2028.0,279.01,279.2772,278.8517,279.2475,2028.0
2023-08-14 11:30:00,282.34,282.34,282.07,282.07,2111.0,279.3266,279.3266,279.0595,279.0595,2111.0
2023-08-14 11:35:00,282.03,282.29,281.99,282.28,5444.0,279.0199,279.2772,278.9804,279.2673,5444.0
2023-08-14 11:40:00,282.25,282.39,282.12,282.34,10165.0,279.2376,279.3761,279.109,279.3266,10165.0
2023-08-14 11:45:00,282.37,282.67,282.34,282.6,6329.0,279.3563,279.6531,279.3266,279.5838,6329.0
2023-08-14 11:50:00,282.59,282.66,282.4,282.41,4611.0,279.574,279.6432,279.386,279.3959,4611.0
2023-08-14 11:55:00,282.41,282.49,282.18,282.18,2427.0,279.3959,279.475,279.1683,279.1683,2427.0
2023-08-14 12:00:00,282.23,282.3,282.11,282.24,4720.0,279.2178,279.2871,279.0991,279.2277,4720.0
2023-08-14 12:05:00,282.25,282.36,282.17,282.2,7900.0,279.2376,279.3464,279.1584,279.1881,7900.0
2023-08-14 12:10:00,282.21,282.23,281.93,281.96,6315.0,279.198,279.2178,278.921,278.9507,6315.0
2023-08-14 12:15:00,281.96,282.01,281.65,281.94,9026.0,278.9507,279.0001,278.644,278.9309,9026.0
2023-08-14 12:20:00,281.98,281.99,281.56,281.63,3405.0,278.9705,278.9804,278.5549,278.6242,3405.0
2023-08-14 12:25:00,281.69,281.92,281.67,281.78,2899.0,278.6836,278.9111,278.6638,278.7726,2899.0
2023-08-14 12:30:00,281.76,282.0,281.67,281.67,3483.0,278.7528,278.9903,278.6638,278.6638,3483.0
2023-08-14 12:35:00,281.84,281.93,281.63,281.91,4077.0,278.832,278.921,278.6242,278.9012,4077.0
2023-08-14 12:40:00,281.85,282.0,281.81,281.94,6875.0,278.8419,278.9903,278.8023,278.9309,6875.0
2023-08-14 12:45:00,282.06,282.18,282.01,282.15,3148.0,279.0496,279.1683,279.0001,279.1387,3148.0
2023-08-14 12:50:00,282.14,282.24,282.03,282.11,2943.0,279.1288,279.2277,279.0199,279.0991,2943.0
2023-08-14 12:55:00,282.07,282.23,282.03,282.23,3261.0,279.0595,279.2178,279.0199,279.2178,3261.0
2023-08-14 13:00:00,282.19,282.3,282.18,282.24,7893.0,279.1782,279.2871,279.1683,279.2277,7893.0
2023-08-14 13:05:00,282.24,282.48,282.21,282.48,3453.0,279.2277,279.4651,279.198,279.4651,3453.0
2023-08-14 13:10:00,282.38,282.48,282.33,282.4,4357.0,279.3662,279.4651,279.3167,279.386,4357.0
2023-08-14 13:15:00,282.4,282.53,282.4,282.5,3068.0,279.386,279.5146,279.386,279.4849,3068.0
2023-08-14 13:20:00,282.51,282.69,282.41,282.41,4618.0,279.4948,279.6729,279.3959,279.3959,4618.0
2023-08-14 13:25:00,282.31,282.4,282.31,282.38,2955.0,279.2969,279.386,279.2969,279.3662,2955.0
2023-08-14 13:30:00,282.44,282.5,282.19,282.19,5722.0,279.4256,279.4849,279.1782,279.1782,5722.0
2023-08-14 13:35:00,282.18,282.4,282.17,282.38,11425.0,279.1683,279.386,279.1584,279.3662,11425.0
2023-08-14 13:40:00,282.4,282.44,282.29,282.32,16170.0,279.386,279.4256,279.2772,279.3068,16170.0
2023-08-14 13:45:00,282.32,282.39,282.14,282.19,7049.0,279.3068,279.3761,279.1288,279.1782,7049.0
2023-08-14 13:50:00,282.24,282.25,282.02,282.25,3950.0,279.2277,279.2376,279.01,279.2376,3950.0
2023-08-14 13:55:00,282.18,282.2,282.06,282.19,4595.0,279.1683,279.1881,279.0496,279.1782,4595.0
2023-08-14 14:00:00,282.32,282.32,282.12,282.25,3966.0,279.3068,279.3068,279.109,279.2376,3966.0
2023-08-14 14:05:00,282.25,282.39,281.98,282.09,7590.0,279.2376,279.3761,278.9705,279.0793,7590.0
2023-08-14 14:10:00,282.0,282.14,281.85,282.07,10400.0,278.9903,279.1288,278.8419,279.0595,10400.0
2023-08-14 14:15:00,282.04,282.04,281.81,281.86,6314.0,279.0298,279.0298,278.8023,278.8517,6314.0
2023-08-14 14:20:00,281.8,282.07,281.8,281.96,14038.0,278.7924,279.0595,278.7924,278.9507,14038.0
2023-08-14 14:25:00,281.95,282.15,281.92,282.09,8640.0,278.9408,279.1387,278.9111,279.0793,8640.0
2023-08-14 14:30:00,282.13,282.13,281.74,282.03,5572.0,279.1189,279.1189,278.733,279.0199,5572.0
2023-08-14 14:35:00,282.06,282.12,281.9,281.92,4030.0,279.0496,279.109,278.8913,278.9111,4030.0
2023-08-14 14:40:00,281.93,282.06,281.86,281.88,5871.0,278.921,279.0496,278.8517,278.8715,5871.0
2023-08-14 14:45:00,281.83,282.06,281.8,282.02,10408.0,278.8221,279.0496,278.7924,279.01,10408.0
2023-08-14 14:50:00,281.99,282.23,281.99,282.18,6468.0,278.9804,279.2178,278.9804,279.1683,6468.0
2023-08-14 14:55:00,282.23,282.25,282.05,282.08,13338.0,279.2178,279.2376,279.0397,279.0694,13338.0
2023-08-14 15:00:00,282.11,282.26,282.0,282.2,5984.0,279.0991,279.2475,278.9903,279.1881,5984.0
2023-08-14 15:05:00,282.21,282.24,281.93,282.09,8230.0,279.198,279.2277,278.921,279.0793,8230.0
2023-08-14 15:10:00,282.05,282.28,282.01,282.27,10099.0,279.0397,279.2673,279.0001,279.2574,10099.0
2023-08-14 15:15:00,282.29,282.33,282.15,282.3,7456.0,279.2772,279.3167,279.1387,279.2871,7456.0
2023-08-14 15:20:00,282.31,282.44,282.29,282.31,13900.0,279.2969,279.4256,279.2772,279.2969,13900.0
2023-08-14 15:25:00,282.34,282.38,282.17,282.25,9537.0,279.3266,279.3662,279.1584,279.2376,9537.0
2023-08-14 15:30:00,282.25,282.29,282.13,282.22,7952.0,279.2376,279.2772,279.1189,279.2079,7952.0
2023-08-14 15:35:00,282.26,282.48,282.26,282.43,4603.0,279.2475,279.4651,279.2475,279.4157,4603.0
2023-08-14 15:40:00,282.4,282.73,282.4,282.73,10985.0,279.386,279.7125,279.386,279.7125,10985.0
2023-08-14 15:45:00,282.71,282.71,282.5,282.58,11852.0,279.6927,279.6927,279.4849,279.5641,11852.0
2023-08-14 15:50:00,282.62,282.67,282.45,282.61,9586.0,279.6036,279.6531,279.4354,279.5937,9586.0
2023-08-14 15:55:00,282.63,283.18,282.61,283.18,10738.0,279.6135,280.1577,279.5937,280.1577,10738.0
2023-08-15 09:30:00,282.06,283.02,282.06,282.87,33790.0,279.0496,279.9994,279.0496,279.851,33790.0
2023-08-15 09:35:00,282.97,283.1,282.59,283.1,9764.0,279.9499,280.0785,279.574,280.0785,9764.0
2023-08-15 09:40:00,283.08,283.08,282.2,282.32,3282.0,280.0587,280.0587,279.1881,279.3068,3282.0
2023-08-15 09:45:00,282.22,282.25,281.84,282.25,9191.0,279.2079,279.2376,278.832,279.2376,9191.0
2023-08-15 09:50:00,282.0,282.42,281.99,282.23,5622.0,278.9903,279.4058,278.9804,279.2178,5622.0
2023-08-15 09:55:00,282.2,282.22,281.7,281.88,3185.0,279.1881,279.2079,278.6935,278.8715,3185.0
2023-08-15 10:00:00,281.74,281.75,281.48,281.5,5070.0,278.733,278.7429,278.4758,278.4956,5070.0
2023-08-15 10:05:00,281.28,281.28,280.73,280.77,2452.0,278.2779,278.2779,277.7338,277.7734,2452.0
2023-08-15 10:10:00,280.87,281.11,280.87,281.05,2143.0,277.8723,278.1098,277.8723,278.0504,2143.0
2023-08-15 10:15:00,280.99,281.08,280.93,280.95,11546.0,277.991,278.0801,277.9317,277.9515,11546.0
2023-08-15 10:20:00,280.9,281.28,280.63,280.63,4877.0,277.902,278.2779,277.6349,277.6349,4877.0
2023-08-15 10:25:00,280.59,280.86,280.5,280.86,6095.0,277.5953,277.8624,277.5063,277.8624,6095.0
2023-08-15 10:30:00,280.8,280.84,280.38,280.48,9764.0,277.8031,277.8426,277.3875,277.4865,9764.0
2023-08-15 10:35:00,280.45,280.68,280.43,280.68,2935.0,277.4568,277.6843,277.437,277.6843,2935.0
2023-08-15 10:40:00,280.67,280.87,280.59,280.8,1767.0,277.6744,277.8723,277.5953,277.8031,1767.0
2023-08-15 10:45:00,281.04,281.26,280.98,281.04,10172.0,278.0405,278.2582,277.9811,278.0405,10172.0
2023-08-15 10:50:00,281.1,281.24,280.95,280.96,6594.0,278.0999,278.2384,277.9515,277.9614,6594.0
2023-08-15 10:55:00,280.94,281.06,280.84,280.84,11298.0,277.9416,278.0603,277.8426,277.8426,11298.0
2023-08-15 11:00:00,280.8,281.39,280.8,281.39,3634.0,277.8031,278.3868,277.8031,278.3868,3634.0
2023-08-15 11:05:00,281.39,281.49,281.28,281.4,2833.0,278.3868,278.4857,278.2779,278.3967,2833.0
2023-08-15 11:10:00,281.45,281.58,281.45,281.56,2566.0,278.4461,278.5747,278.4461,278.5549,2566.0
2023-08-15 11:15:00,281.57,281.65,281.35,281.56,2970.0,278.5648,278.644,278.3472,278.5549,2970.0
2023-08-15 11:20:00,281.47,281.48,281.23,281.23,4765.0,278.4659,278.4758,278.2285,278.2285,4765.0
2023-08-15 11:25:00,281.29,281.65,281.18,281.63,2836.0,278.2878,278.644,278.179,278.6242,2836.0
2023-08-15 11:30:00,281.56,281.63,281.53,281.53,1988.0,278.5549,278.6242,278.5253,278.5253,1988.0
2023-08-15 11:35:00,281.61,281.82,281.6,281.76,7792.0,278.6044,278.8122,278.5945,278.7528,7792.0
2023-08-15 11:40:00,281.67,281.89,281.66,281.66,2154.0,278.6638,278.8814,278.6539,278.6539,2154.0
2023-08-15 11:45:00,281.67,281.67,281.51,281.67,1654.0,278.6638,278.6638,278.5055,278.6638,1654.0
2023-08-15 11:50:00,281.6,281.76,281.6,281.69,4100.0,278.5945,278.7528,278.5945,278.6836,4100.0
2023-08-15 11:55:00,281.79,281.97,281.75,281.97,3999.0,278.7825,278.9606,278.7429,278.9606,3999.0
2023-08-15 12:00:00,282.0,282.13,281.91,281.91,5154.0,278.9903,279.1189,278.9012,278.9012,5154.0
2023-08-15 12:05:00,281.88,281.94,281.49,281.49,1913.0,278.8715,278.9309,278.4857,278.4857,1913.0
2023-08-15 12:10:00,281.53,281.6,281.43,281.59,3746.0,278.5253,278.5945,278.4263,278.5846,3746.0
2023-08-15 12:15:00,281.61,281.73,281.5,281.73,1842.0,278.6044,278.7231,278.4956,278.7231,1842.0
2023-08-15 12:20:00,281.74,281.9,281.73,281.85,809.0,278.733,278.8913,278.7231,278.8419,809.0
2023-08-15 12:25:00,281.78,281.78,281.65,281.73,1929.0,278.7726,278.7726,278.644,278.7231,1929.0
2023-08-15 12:30:00,281.75,281.75,281.52,281.58,689.0,278.7429,278.7429,278.5154,278.5747,689.0
2023-08-15 12:35:00,281.49,281.66,281.48,281.62,2570.0,278.4857,278.6539,278.4758,278.6143,2570.0
2023-08-15 12:40:00,281.54,281.59,281.44,281.47,2973.0,278.5352,278.5846,278.4362,278.4659,2973.0
2023-08-15 12:45:00,281.45,281.57,281.34,281.34,62199.0,278.4461,278.5648,278.3373,278.3373,62199.0
2023-08-15 12:50:00,281.3,281.37,281.23,281.25,3031.0,278.2977,278.367,278.2285,278.2483,3031.0
2023-08-15 12:55:00,281.19,281.43,281.15,281.4,3534.0,278.1889,278.4263,278.1493,278.3967,3534.0
2023-08-15 13:00:00,281.4,281.45,281.37,281.38,1578.0,278.3967,278.4461,278.367,278.3769,1578.0
2023-08-15 13:05:00,281.36,281.37,281.16,281.27,3434.0,278.3571,278.367,278.1592,278.268,3434.0
2023-08-15 13:10:00,281.34,281.71,281.34,281.71,1415.0,278.3373,278.7033,278.3373,278.7033,1415.0
2023-08-15 13:15:00,281.65,281.82,281.65,281.78,3184.0,278.644,278.8122,278.644,278.7726,3184.0
2023-08-15 13:20:00,281.67,281.69,281.66,281.67,1400.0,278.6638,278.6836,278.6539,278.6638,1400.0
2023-08-15 13:25:00,281.7,281.87,281.69,281.72,5387.0,278.6935,278.8616,278.6836,278.7132,5387.0
2023-08-15 13:30:00,281.74,281.74,281.39,281.4,4479.0,278.733,278.733,278.3868,278.3967,4479.0
2023-08-15 13:35:00,281.32,281.47,281.29,281.3,2082.0,278.3175,278.4659,278.2878,278.2977,2082.0
2023-08-15 13:40:00,281.26,281.29,281.12,281.13,3829.0,278.2582,278.2878,278.1196,278.1295,3829.0
2023-08-15 13:45:00,281.11,281.32,281.1,281.12,3894.0,278.1098,278.3175,278.0999,278.1196,3894.0
2023-08-15 13:50:00,281.2,281.32,281.15,281.24,6589.0,278.1988,278.3175,278.1493,278.2384,6589.0
2023-08-15 13:55:00,281.2,281.41,281.16,281.36,4606.0,278.1988,278.4065,278.1592,278.3571,4606.0
2023-08-15 14:00:00,281.32,281.42,281.29,281.31,4151.0,278.3175,278.4164,278.2878,278.3076,4151.0
2023-08-15 14:05:00,281.22,281.42,281.22,281.39,6005.0,278.2186,278.4164,278.2186,278.3868,6005.0
2023-08-15 14:10:00,281.35,281.5,281.34,281.37,2204.0,278.3472,278.4956,278.3373,278.367,2204.0
2023-08-15 14:15:00,281.31,281.44,281.26,281.4,6114.0,278.3076,278.4362,278.2582,278.3967,6114.0
2023-08-15 14:20:00,281.38,281.43,281.05,281.11,8445.0,278.3769,278.4263,278.0504,278.1098,8445.0
2023-08-15 14:25:00,281.12,281.18,281.1,281.14,4094.0,278.1196,278.179,278.0999,278.1394,4094.0
2023-08-15 14:30:00,281.13,281.48,281.13,281.42,4413.0,278.1295,278.4758,278.1295,278.4164,4413.0
2023-08-15 14:35:00,281.43,281.5,281.33,281.4,7272.0,278.4263,278.4956,278.3274,278.3967,7272.0
2023-08-15 14:40:00,281.42,281.54,281.41,281.54,3209.0,278.4164,278.5352,278.4065,278.5352,3209.0
2023-08-15 14:45:00,281.58,281.58,281.42,281.47,3232.0,278.5747,278.5747,278.4164,278.4659,3232.0
2023-08-15 14:50:00,281.47,281.51,281.44,281.47,2910.0,278.4659,278.5055,278.4362,278.4659,2910.0
2023-08-15 14:55:00,281.46,281.48,281.25,281.39,3444.0,278.456,278.4758,278.2483,278.3868,3444.0
2023-08-15 15:00:00,281.37,281.42,281.32,281.32,3609.0,278.367,278.4164,278.3175,278.3175,3609.0
2023-08-15 15:05:00,281.3,281.3,281.19,281.19,745.0,278.2977,278.2977,278.1889,278.1889,745.0
2023-08-15 15:10:00,281.23,281.39,281.02,281.02,2705.0,278.2285,278.3868,278.0207,278.0207,2705.0
2023-08-15 15:15:00,281.07,281.12,280.91,281.1,5596.0,278.0702,278.1196,277.9119,278.0999,5596.0
2023-08-15 15:20:00,281.03,281.07,280.81,280.81,5584.0,278.0306,278.0702,277.813,277.813,5584.0
2023-08-15 15:25:00,280.75,280.75,280.14,280.15,13976.0,277.7536,277.7536,277.1501,277.16,13976.0
2023-08-15 15:30:00,280.06,280.37,280.0,280.37,13003.0,277.071,277.3776,277.0116,277.3776,13003.0
2023-08-15 15:35:00,280.33,280.36,280.08,280.08,10311.0,277.3381,277.3678,277.0907,277.0907,10311.0
2023-08-15 15:40:00,280.07,280.12,279.91,279.97,32419.0,277.0809,277.1303,276.9226,276.9819,32419.0
2023-08-15 15:45:00,279.93,280.24,279.93,280.1,8725.0,276.9423,277.249,276.9423,277.1105,8725.0
2023-08-15 15:50:00,280.0,280.37,279.97,280.29,19084.0,277.0116,277.3776,276.9819,277.2985,19084.0
2023-08-15 15:55:00,280.27,280.6,280.26,280.32,13574.0,277.2787,277.6052,277.2688,277.3282,13574.0
2023-08-16 09:30:00,279.9,280.01,279.56,279.75,30457.0,276.9127,277.0215,276.5763,276.7643,30457.0
2023-08-16 09:35:00,279.69,280.45,279.65,280.4,7499.0,276.7049,277.4568,276.6653,277.4073,7499.0
2023-08-16 09:40:00,280.35,280.53,280.24,280.34,5349.0,277.3579,277.5359,277.249,277.348,5349.0
2023-08-16 09:45:00,280.37,280.81,280.2,280.81,3760.0,277.3776,277.813,277.2095,277.813,3760.0
2023-08-16 09:50:00,280.76,280.76,280.35,280.4,12986.0,277.7635,277.7635,277.3579,277.4073,12986.0
2023-08-16 09:55:00,280.25,280.56,280.21,280.51,5692.0,277.2589,277.5656,277.2194,277.5162,5692.0
2023-08-16 10:00:00,280.35,280.35,280.01,280.07,4421.0,277.3579,277.3579,277.0215,277.0809,4421.0
2023-08-16 10:05:00,280.33,280.61,280.33,280.51,597.0,277.3381,277.6151,277.3381,277.5162,597.0
2023-08-16 10:10:00,280.54,281.0,280.54,280.74,2827.0,277.5458,278.0009,277.5458,277.7437,2827.0
2023-08-16 10:15:00,280.91,281.0,280.79,281.0,19241.0,277.9119,278.0009,277.7932,278.0009,19241.0
2023-08-16 10:20:00,281.11,281.14,280.73,280.73,2598.0,278.1098,278.1394,277.7338,277.7338,2598.0
2023-08-16 10:25:00,280.75,280.76,280.43,280.51,1336.0,277.7536,277.7635,277.437,277.5162,1336.0
2023-08-16 10:30:00,280.54,280.66,280.4,280.66,1770.0,277.5458,277.6646,277.4073,277.6646,1770.0
2023-08-16 10:35:00,280.49,280.66,280.39,280.63,10271.0,277.4964,277.6646,277.3974,277.6349,10271.0
2023-08-16 10:40:00,280.59,280.99,280.59,280.92,14658.0,277.5953,277.991,277.5953,277.9218,14658.0
2023-08-16 10:45:00,280.9,280.91,280.31,280.31,1879.0,277.902,277.9119,277.3183,277.3183,1879.0
2023-08-16 10:50:00,280.36,280.72,280.36,280.71,2267.0,277.3678,277.7239,277.3678,277.714,2267.0
2023-08-16 10:55:00,280.67,280.78,280.6,280.78,2372.0,277.6744,277.7833,277.6052,277.7833,2372.0
2023-08-16 11:00:00,280.88,280.93,280.79,280.82,6626.0,277.8822,277.9317,277.7932,277.8228,6626.0
2023-08-16 11:05:00,281.01,281.02,280.82,280.87,2405.0,278.0108,278.0207,277.8228,277.8723,2405.0
2023-08-16 11:10:00,280.84,280.84,280.57,280.6,5627.0,277.8426,277.8426,277.5755,277.6052,5627.0
2023-08-16 11:15:00,280.63,280.67,280.42,280.49,2993.0,277.6349,277.6744,277.4271,277.4964,2993.0
2023-08-16 11:20:00,280.52,280.61,280.47,280.59,6390.0,277.526,277.6151,277.4766,277.5953,6390.0
2023-08-16 11:25:00,280.73,280.73,280.36,280.45,2775.0,277.7338,277.7338,277.3678,277.4568,2775.0
2023-08-16 11:30:00,280.48,280.48,280.35,280.47,2706.0,277.4865,277.4865,277.3579,277.4766,2706.0
2023-08-16 11:35:00,280.41,280.44,280.36,280.36,7955.0,277.4172,277.4469,277.3678,277.3678,7955.0
2023-08-16 11:40:00,280.33,280.4,280.24,280.26,9703.0,277.3381,277.4073,277.249,277.2688,9703.0
2023-08-16 11:45:00,280.26,280.27,279.88,279.97,16572.0,277.2688,277.2787,276.8929,276.9819,16572.0
2023-08-16 11:50:00,279.86,279.92,279.76,279.92,27081.0,276.8731,276.9325,276.7742,276.9325,27081.0
2023-08-16 11:55:00,279.91,279.91,279.53,279.69,28387.0,276.9226,276.9226,276.5466,276.7049,28387.0
2023-08-16 12:00:00,279.61,279.85,279.6,279.68,2400.0,276.6258,276.8632,276.6159,276.695,2400.0
2023-08-16 12:05:00,279.66,279.73,279.51,279.52,4645.0,276.6752,276.7445,276.5268,276.5367,4645.0
2023-08-16 12:10:00,279.41,279.41,279.17,279.24,2379.0,276.4279,276.4279,276.1905,276.2597,2379.0
2023-08-16 12:15:00,279.3,279.3,279.08,279.1,1903.0,276.3191,276.3191,276.1014,276.1212,1903.0
2023-08-16 12:20:00,279.1,279.22,279.05,279.19,4732.0,276.1212,276.2399,276.0717,276.2102,4732.0
2023-08-16 12:25:00,279.02,279.14,279.0,279.05,7908.0,276.0421,276.1608,276.0223,276.0717,7908.0
2023-08-16 12:30:00,279.09,279.27,278.98,279.24,1144.0,276.1113,276.2894,276.0025,276.2597,1144.0
2023-08-16 12:35:00,279.25,279.46,279.23,279.46,4157.0,276.2696,276.4774,276.2498,276.4774,4157.0
2023-08-16 12:40:00,279.4,279.57,279.4,279.46,1851.0,276.418,276.5862,276.418,276.4774,1851.0
2023-08-16 12:45:00,279.49,279.51,279.33,279.41,3199.0,276.507,276.5268,276.3487,276.4279,3199.0
2023-08-16 12:50:00,279.32,279.35,279.29,279.3,3630.0,276.3389,276.3685,276.3092,276.3191,3630.0
2023-08-16 12:55:00,279.33,279.33,279.11,279.12,1043.0,276.3487,276.3487,276.1311,276.141,1043.0
2023-08-16 13:00:00,279.19,279.39,279.18,279.29,7043.0,276.2102,276.4081,276.2003,276.3092,7043.0
2023-08-16 13:05:00,279.16,279.16,278.82,278.82,2874.0,276.1806,276.1806,275.8442,275.8442,2874.0
2023-08-16 13:10:00,278.81,278.91,278.65,278.89,4304.0,275.8343,275.9332,275.676,275.9134,4304.0
2023-08-16 13:15:00,278.91,279.01,278.9,278.93,4114.0,275.9332,276.0322,275.9233,275.953,4114.0
2023-08-16 13:20:00,278.97,279.17,278.95,279.15,2831.0,275.9926,276.1905,275.9728,276.1707,2831.0
2023-08-16 13:25:00,279.14,279.23,279.07,279.15,10898.0,276.1608,276.2498,276.0915,276.1707,10898.0
2023-08-16 13:30:00,279.05,279.19,279.03,279.16,1223.0,276.0717,276.2102,276.052,276.1806,1223.0
2023-08-16 13:35:00,279.1,279.26,279.1,279.26,1603.0,276.1212,276.2795,276.1212,276.2795,1603.0
2023-08-16 13:40:00,279.37,279.76,279.37,279.68,12979.0,276.3883,276.7742,276.3883,276.695,12979.0
2023-08-16 13:45:00,279.66,280.0,279.66,279.87,9039.0,276.6752,277.0116,276.6752,276.883,9039.0
2023-08-16 13:50:00,279.9,279.94,279.73,279.83,2927.0,276.9127,276.9522,276.7445,276.8434,2927.0
2023-08-16 13:55:00,279.82,279.92,279.76,279.76,8540.0,276.8335,276.9325,276.7742,276.7742,8540.0
2023-08-16 14:00:00,279.72,279.72,279.0,279.18,3686.0,276.7346,276.7346,276.0223,276.2003,3686.0
2023-08-16 14:05:00,279.36,279.36,279.14,279.23,3305.0,276.3784,276.3784,276.1608,276.2498,3305.0
2023-08-16 14:10:00,279.26,279.26,278.67,279.15,11325.0,276.2795,276.2795,275.6958,276.1707,11325.0
2023-08-16 14:15:00,279.07,279.66,279.06,279.61,3632.0,276.0915,276.6752,276.0816,276.6258,3632.0
2023-08-16 14:20:00,279.83,280.14,279.83,280.1,5481.0,276.8434,277.1501,276.8434,277.1105,5481.0
2023-08-16 14:25:00,280.07,280.27,279.82,280.09,10126.0,277.0809,277.2787,276.8335,277.1006,10126.0
2023-08-16 14:30:00,280.18,280.34,280.15,280.23,4167.0,277.1897,277.348,277.16,277.2391,4167.0
2023-08-16 14:35:00,280.26,280.26,280.05,280.11,5435.0,277.2688,277.2688,277.0611,277.1204,5435.0
2023-08-16 14:40:00,280.06,280.09,279.6,279.67,6408.0,277.071,277.1006,276.6159,276.6851,6408.0
2023-08-16 14:45:00,279.81,279.96,279.48,279.48,1797.0,276.8236,276.972,276.4971,276.4971,1797.0
2023-08-16 14:50:00,279.47,279.49,279.29,279.37,3270.0,276.4873,276.507,276.3092,276.3883,3270.0
2023-08-16 14:55:00,279.38,279.54,279.37,279.51,4121.0,276.3982,276.5565,276.3883,276.5268,4121.0
2023-08-16 15:00:00,279.38,279.41,279.17,279.33,9249.0,276.3982,276.4279,276.1905,276.3487,9249.0
2023-08-16 15:05:00,279.18,279.27,278.94,278.98,4556.0,276.2003,276.2894,275.9629,276.0025,4556.0
2023-08-16 15:10:00,279.0,279.09,278.33,278.42,8254.0,276.0223,276.1113,275.3594,275.4485,8254.0
2023-08-16 15:15:00,278.35,278.41,278.15,278.31,6466.0,275.3792,275.4386,275.1813,275.3396,6466.0
2023-08-16 15:20:00,278.33,278.59,278.28,278.3,6271.0,275.3594,275.6166,275.31,275.3297,6271.0
2023-08-16 15:25:00,278.34,278.5,278.26,278.45,5193.0,275.3693,275.5276,275.2902,275.4781,5193.0
2023-08-16 15:30:00,278.32,278.73,278.29,278.73,9119.0,275.3495,275.7552,275.3198,275.7552,9119.0
2023-08-16 15:35:00,278.69,278.79,278.36,278.44,12336.0,275.7156,275.8145,275.3891,275.4682,12336.0
2023-08-16 15:40:00,278.42,278.54,278.24,278.4,9697.0,275.4485,275.5672,275.2704,275.4287,9697.0
2023-08-16 15:45:00,278.46,278.57,278.4,278.57,6318.0,275.488,275.5969,275.4287,275.5969,6318.0
2023-08-16 15:50:00,278.49,278.49,278.06,278.23,10934.0,275.5177,275.5177,275.0923,275.2605,10934.0
2023-08-16 15:55:00,278.26,278.27,277.89,277.9,11854.0,275.2902,275.3001,274.9241,274.934,11854.0
2023-08-17 09:30:00,278.8,279.09,278.46,278.64,28973.0,275.8244,276.1113,275.488,275.6661,28973.0
2023-08-17 09:35:00,278.47,278.49,278.22,278.23,4500.0,275.4979,275.5177,275.2506,275.2605,4500.0
2023-08-17 09:40:00,278.21,278.48,278.0,278.0,3221.0,275.2407,275.5078,275.0329,275.0329,3221.0
2023-08-17 09:45:00,277.96,278.05,277.82,278.05,4351.0,274.9934,275.0824,274.8549,275.0824,4351.0
2023-08-17 09:50:00,278.13,278.16,277.6,277.67,1915.0,275.1616,275.1912,274.6372,274.7065,1915.0
2023-08-17 09:55:00,277.53,277.95,277.41,277.83,28117.0,274.568,274.9835,274.4492,274.8648,28117.0
2023-08-17 10:00:00,277.88,278.02,277.63,277.72,3915.0,274.9142,275.0527,274.6669,274.7559,3915.0
2023-08-17 10:05:00,277.68,277.88,277.61,277.65,2767.0,274.7164,274.9142,274.6471,274.6867,2767.0
2023-08-17 10:10:00,277.79,277.79,277.15,277.37,5185.0,274.8252,274.8252,274.192,274.4097,5185.0
2023-08-17 10:15:00,277.5,277.57,277.34,277.35,6979.0,274.5383,274.6075,274.38,274.3899,6979.0
2023-08-17 10:20:00,277.4,277.53,277.25,277.31,6570.0,274.4393,274.568,274.2909,274.3503,6570.0
2023-08-17 10:25:00,277.29,277.29,277.07,277.2,10300.0,274.3305,274.3305,274.1129,274.2415,10300.0
2023-08-17 10:30:00,277.23,277.28,276.79,276.79,4326.0,274.2712,274.3206,273.8359,273.8359,4326.0
2023-08-17 10:35:00,276.81,276.93,276.61,276.9,9790.0,273.8556,273.9744,273.6578,273.9447,9790.0
2023-08-17 10:40:00,276.86,276.92,276.69,276.76,12003.0,273.9051,273.9645,273.7369,273.8062,12003.0
2023-08-17 10:45:00,276.95,277.04,276.93,276.98,4022.0,273.9942,274.0832,273.9744,274.0238,4022.0
2023-08-17 10:50:00,277.21,277.64,277.16,277.64,3034.0,274.2514,274.6768,274.2019,274.6768,3034.0
2023-08-17 10:55:00,277.63,277.63,277.3,277.3,1807.0,274.6669,274.6669,274.3404,274.3404,1807.0
2023-08-17 11:00:00,277.19,277.19,276.97,277.02,2836.0,274.2316,274.2316,274.0139,274.0634,2836.0
2023-08-17 11:05:00,277.16,277.31,276.95,276.99,7065.0,274.2019,274.3503,273.9942,274.0337,7065.0
2023-08-17 11:10:00,277.1,277.22,277.01,277.15,2668.0,274.1425,274.2613,274.0535,274.192,2668.0
2023-08-17 11:15:00,277.06,277.15,276.94,276.94,6955.0,274.103,274.192,273.9843,273.9843,6955.0
2023-08-17 11:20:00,277.02,277.25,276.76,277.25,2176.0,274.0634,274.2909,273.8062,274.2909,2176.0
2023-08-17 11:25:00,277.25,277.27,276.85,276.87,2450.0,274.2909,274.3107,273.8952,273.915,2450.0
2023-08-17 11:30:00,276.93,276.93,276.69,276.84,4534.0,273.9744,273.9744,273.7369,273.8853,4534.0
2023-08-17 11:35:00,276.77,277.01,276.67,277.0,12496.0,273.8161,274.0535,273.7171,274.0436,12496.0
2023-08-17 11:40:00,277.06,277.16,276.93,276.93,2923.0,274.103,274.2019,273.9744,273.9744,2923.0
2023-08-17 11:45:00,276.97,277.08,276.74,276.75,3594.0,274.0139,274.1228,273.7864,273.7963,3594.0
2023-08-17 11:50:00,276.78,277.23,276.74,277.02,5295.0,273.826,274.2712,273.7864,274.0634,5295.0
2023-08-17 11:55:00,276.87,277.25,276.87,277.24,4664.0,273.915,274.2909,273.915,274.2811,4664.0
2023-08-17 12:00:00,277.25,277.25,277.05,277.06,2356.0,274.2909,274.2909,274.0931,274.103,2356.0
2023-08-17 12:05:00,277.09,277.09,276.8,276.96,11311.0,274.1327,274.1327,273.8458,274.004,11311.0
2023-08-17 12:10:00,277.07,277.35,277.06,277.25,10899.0,274.1129,274.3899,274.103,274.2909,10899.0
2023-08-17 12:15:00,277.27,277.39,277.16,277.32,4601.0,274.3107,274.4295,274.2019,274.3602,4601.0
2023-08-17 12:20:00,277.29,277.65,277.2,277.63,4212.0,274.3305,274.6867,274.2415,274.6669,4212.0
2023-08-17 12:25:00,277.69,278.0,277.69,277.87,4651.0,274.7263,275.0329,274.7263,274.9043,4651.0
2023-08-17 12:30:00,277.94,277.95,277.64,277.72,5476.0,274.9736,274.9835,274.6768,274.7559,5476.0
2023-08-17 12:35:00,277.66,277.66,277.48,277.53,9548.0,274.6966,274.6966,274.5185,274.568,9548.0
2023-08-17 12:40:00,277.5,277.67,277.49,277.63,6207.0,274.5383,274.7065,274.5284,274.6669,6207.0
2023-08-17 12:45:00,277.63,277.71,277.48,277.67,2616.0,274.6669,274.746,274.5185,274.7065,2616.0
2023-08-17 12:50:00,277.65,278.0,277.65,277.95,1658.0,274.6867,275.0329,274.6867,274.9835,1658.0
2023-08-17 12:55:00,277.99,278.12,277.95,278.06,15819.0,275.0231,275.1517,274.9835,275.0923,15819.0
2023-08-17 13:00:00,278.15,278.15,277.89,277.89,15228.0,275.1813,275.1813,274.9241,274.9241,15228.0
2023-08-17 13:05:00,277.89,277.93,277.78,277.89,4633.0,274.9241,274.9637,274.8153,274.9241,4633.0
2023-08-17 13:10:00,277.72,277.72,277.62,277.65,23605.0,274.7559,274.7559,274.657,274.6867,23605.0
2023-08-17 13:15:00,277.68,277.81,277.59,277.59,2874.0,274.7164,274.845,274.6273,274.6273,2874.0
2023-08-17 13:20:00,277.41,277.42,277.26,277.26,483.0,274.4492,274.4591,274.3008,274.3008,483.0
2023-08-17 13:25:00,277.23,277.34,277.15,277.15,2156.0,274.2712,274.38,274.192,274.192,2156.0
2023-08-17 13:30:00,277.14,277.14,276.97,276.97,1580.0,274.1821,274.1821,274.0139,274.0139,1580.0
2023-08-17 13:35:00,277.01,277.08,276.99,277.05,2295.0,274.0535,274.1228,274.0337,274.0931,2295.0
2023-08-17 13:40:00,277.04,277.05,276.5,276.61,13233.0,274.0832,274.0931,273.549,273.6578,13233.0
2023-08-17 13:45:00,276.6,276.69,276.52,276.57,6781.0,273.6479,273.7369,273.5687,273.6182,6781.0
2023-08-17 13:50:00,276.6,276.84,276.6,276.84,4809.0,273.6479,273.8853,273.6479,273.8853,4809.0
2023-08-17 13:55:00,276.72,276.77,276.66,276.76,3291.0,273.7666,273.8161,273.7072,273.8062,3291.0
2023-08-17 14:00:00,276.76,276.78,276.57,276.57,5262.0,273.8062,273.826,273.6182,273.6182,5262.0
2023-08-17 14:05:00,276.4,276.7,276.4,276.65,2818.0,273.45,273.7468,273.45,273.6974,2818.0
2023-08-17 14:10:00,276.63,276.7,276.5,276.53,5328.0,273.6776,273.7468,273.549,273.5786,5328.0
2023-08-17 14:15:00,276.51,276.51,276.26,276.29,8310.0,273.5588,273.5588,273.3115,273.3412,8310.0
2023-08-17 14:20:00,276.36,276.37,276.19,276.33,3710.0,273.4104,273.4203,273.2423,273.3808,3710.0
2023-08-17 14:25:00,276.45,276.59,276.44,276.52,3947.0,273.4995,273.638,273.4896,273.5687,3947.0
2023-08-17 14:30:00,276.53,276.53,276.17,276.22,10236.0,273.5786,273.5786,273.2225,273.2719,10236.0
2023-08-17 14:35:00,276.21,276.36,276.1,276.29,4853.0,273.262,273.4104,273.1532,273.3412,4853.0
2023-08-17 14:40:00,276.29,276.29,276.01,276.02,5667.0,273.3412,273.3412,273.0642,273.0741,5667.0
2023-08-17 14:45:00,276.04,276.11,275.75,275.97,11993.0,273.0939,273.1631,272.807,273.0246,11993.0
2023-08-17 14:50:00,276.01,276.13,275.74,275.75,11813.0,273.0642,273.1829,272.7971,272.807,11813.0
2023-08-17 14:55:00,275.71,275.72,275.45,275.66,7944.0,272.7674,272.7773,272.5102,272.7179,7944.0
2023-08-17 15:00:00,275.58,275.79,275.38,275.39,5150.0,272.6388,272.8465,272.4409,272.4508,5150.0
2023-08-17 15:05:00,275.37,275.63,275.12,275.12,9189.0,272.431,272.6882,272.1837,272.1837,9189.0
2023-08-17 15:10:00,275.11,275.12,274.77,274.77,16910.0,272.1738,272.1837,271.8374,271.8374,16910.0
2023-08-17 15:15:00,274.81,275.02,274.51,274.99,15403.0,271.877,272.0847,271.5802,272.0551,15403.0
2023-08-17 15:20:00,275.02,275.05,274.67,274.81,24118.0,272.0847,272.1144,271.7385,271.877,24118.0
2023-08-17 15:25:00,274.81,275.29,274.8,275.27,15951.0,271.877,272.3519,271.8671,272.3321,15951.0
2023-08-17 15:30:00,275.29,275.35,274.8,274.94,11653.0,272.3519,272.4112,271.8671,272.0056,11653.0
2023-08-17 15:35:00,274.88,275.15,274.87,274.92,8802.0,271.9462,272.2134,271.9363,271.9858,8802.0
2023-08-17 15:40:00,274.93,275.11,274.62,274.62,16332.0,271.9957,272.1738,271.689,271.689,16332.0
2023-08-17 15:45:00,274.71,274.88,274.55,274.73,6129.0,271.7781,271.9462,271.6198,271.7978,6129.0
2023-08-17 15:50:00,274.85,275.51,274.85,275.51,13727.0,271.9166,272.5695,271.9166,272.5695,13727.0
2023-08-17 15:55:00,275.49,275.58,274.84,274.84,22253.0,272.5497,272.6388,271.9067,271.9067,22253.0
2023-08-18 09:30:00,272.24,273.0,271.83,272.68,65997.0,269.3344,270.0863,268.9288,269.7697,65997.0
2023-08-18 09:35:00,272.34,273.18,272.25,273.06,7837.0,269.4334,270.2644,269.3443,270.1457,7837.0
2023-08-18 09:40:00,273.09,273.12,272.61,272.87,5093.0,270.1753,270.205,269.7005,269.9577,5093.0
2023-08-18 09:45:00,272.46,273.09,272.46,273.03,9774.0,269.5521,270.1753,269.5521,270.116,9774.0
2023-08-18 09:50:00,273.17,273.3,272.76,272.89,7916.0,270.2545,270.3831,269.8489,269.9775,7916.0
2023-08-18 09:55:00,272.75,272.78,272.33,272.46,4451.0,269.839,269.8687,269.4235,269.5521,4451.0
2023-08-18 10:00:00,272.5,272.5,271.97,272.39,4437.0,269.5916,269.5916,269.0673,269.4828,4437.0
2023-08-18 10:05:00,272.3,272.45,272.1,272.34,8429.0,269.3938,269.5422,269.1959,269.4334,8429.0
2023-08-18 10:10:00,272.35,272.63,272.22,272.55,12730.0,269.4432,269.7203,269.3146,269.6411,12730.0
2023-08-18 10:15:00,272.56,272.57,271.98,272.5,5976.0,269.651,269.6609,269.0772,269.5916,5976.0
2023-08-18 10:20:00,272.67,272.9,272.67,272.87,8090.0,269.7598,269.9874,269.7598,269.9577,8090.0
2023-08-18 10:25:00,272.87,272.87,272.29,272.35,4480.0,269.9577,269.9577,269.3839,269.4432,4480.0
2023-08-18 10:30:00,272.32,272.74,272.3,272.74,9123.0,269.4136,269.8291,269.3938,269.8291,9123.0
2023-08-18 10:35:00,272.75,273.2,272.73,273.16,2671.0,269.839,270.2842,269.8192,270.2446,2671.0
2023-08-18 10:40:00,273.26,273.32,273.14,273.27,47311.0,270.3435,270.4029,270.2248,270.3534,47311.0
2023-08-18 10:45:00,273.25,273.36,273.06,273.17,8349.0,270.3336,270.4425,270.1457,270.2545,8349.0
2023-08-18 10:50:00,273.17,273.22,272.75,272.89,10691.0,270.2545,270.304,269.839,269.9775,10691.0
2023-08-18 10:55:00,273.02,273.24,272.94,273.24,3644.0,270.1061,270.3237,270.0269,270.3237,3644.0
2023-08-18 11:00:00,273.33,273.66,273.26,273.63,3580.0,270.4128,270.7393,270.3435,270.7096,3580.0
2023-08-18 11:05:00,273.69,273.69,273.2,273.24,6803.0,270.7689,270.7689,270.2842,270.3237,6803.0
2023-08-18 11:10:00,273.31,273.68,273.31,273.63,2625.0,270.393,270.7591,270.393,270.7096,2625.0
2023-08-18 11:15:00,273.8,273.91,273.71,273.71,1578.0,270.8778,270.9866,270.7887,270.7887,1578.0
2023-08-18 11:20:00,273.6,273.67,273.52,273.55,5705.0,270.6799,270.7492,270.6008,270.6304,5705.0
2023-08-18 11:25:00,273.43,273.52,273.22,273.23,4213.0,270.5117,270.6008,270.304,270.3139,4213.0
2023-08-18 11:30:00,273.25,273.38,273.17,273.17,6514.0,270.3336,270.4623,270.2545,270.2545,6514.0
2023-08-18 11:35:00,273.28,273.42,273.14,273.15,6135.0,270.3633,270.5018,270.2248,270.2347,6135.0
2023-08-18 11:40:00,273.19,273.35,272.86,273.35,8840.0,270.2743,270.4326,269.9478,270.4326,8840.0
2023-08-18 11:45:00,273.3,273.49,273.3,273.43,4761.0,270.3831,270.5711,270.3831,270.5117,4761.0
2023-08-18 11:50:00,273.48,274.0,273.47,273.99,3480.0,270.5612,271.0756,270.5513,271.0657,3480.0
2023-08-18 11:55:00,273.99,274.48,273.99,274.38,4779.0,271.0657,271.5505,271.0657,271.4516,4779.0
2023-08-18 12:00:00,274.35,274.48,274.24,274.44,4947.0,271.4219,271.5505,271.3131,271.5109,4947.0
2023-08-18 12:05:00,274.39,274.57,274.34,274.57,8150.0,271.4615,271.6396,271.412,271.6396,8150.0
2023-08-18 12:10:00,274.54,274.59,274.13,274.13,2281.0,271.6099,271.6593,271.2042,271.2042,2281.0
2023-08-18 12:15:00,274.12,274.18,273.91,273.94,5567.0,271.1944,271.2537,270.9866,271.0163,5567.0
2023-08-18 12:20:00,274.03,274.11,273.93,274.0,7934.0,271.1053,271.1845,271.0064,271.0756,7934.0
2023-08-18 12:25:00,273.96,274.02,273.84,273.85,5982.0,271.0361,271.0954,270.9173,270.9272,5982.0
2023-08-18 12:30:00,273.87,274.07,273.85,274.07,1474.0,270.947,271.1449,270.9272,271.1449,1474.0
2023-08-18 12:35:00,274.09,274.14,273.89,274.08,1865.0,271.1647,271.2141,270.9668,271.1548,1865.0
2023-08-18 12:40:00,274.11,274.34,274.11,274.32,700.0,271.1845,271.412,271.1845,271.3922,700.0
2023-08-18 12:45:00,274.39,274.5,274.37,274.45,1491.0,271.4615,271.5703,271.4417,271.5208,1491.0
2023-08-18 12:50:00,274.53,274.56,274.44,274.47,3306.0,271.6,271.6297,271.5109,271.5406,3306.0
2023-08-18 12:55:00,274.28,274.28,273.96,274.0,1733.0,271.3526,271.3526,271.0361,271.0756,1733.0
2023-08-18 13:00:00,274.02,274.09,273.8,274.09,3458.0,271.0954,271.1647,270.8778,271.1647,3458.0
2023-08-18 13:05:00,274.15,274.24,273.9,274.07,6404.0,271.224,271.3131,270.9767,271.1449,6404.0
2023-08-18 13:10:00,273.77,273.94,273.77,273.94,2856.0,270.8481,271.0163,270.8481,271.0163,2856.0
2023-08-18 13:15:00,273.89,273.97,273.74,273.76,2142.0,270.9668,271.046,270.8184,270.8382,2142.0
2023-08-18 13:20:00,273.74,273.74,273.41,273.48,1777.0,270.8184,270.8184,270.4919,270.5612,1777.0
2023-08-18 13:25:00,273.28,273.87,273.24,273.85,10429.0,270.3633,270.947,270.3237,270.9272,10429.0
2023-08-18 13:30:00,273.97,274.06,273.88,274.06,2856.0,271.046,271.135,270.9569,271.135,2856.0
2023-08-18 13:35:00,273.98,274.02,273.73,273.74,3371.0,271.0558,271.0954,270.8085,270.8184,3371.0
2023-08-18 13:40:00,273.58,273.93,273.57,273.92,3497.0,270.6601,271.0064,270.6502,270.9965,3497.0
2023-08-18 13:45:00,273.89,274.11,273.89,274.08,1796.0,270.9668,271.1845,270.9668,271.1548,1796.0
2023-08-18 13:50:00,274.01,274.22,274.0,274.11,4331.0,271.0855,271.2933,271.0756,271.1845,4331.0
2023-08-18 13:55:00,274.04,274.11,274.0,274.08,2356.0,271.1152,271.1845,271.0756,271.1548,2356.0
2023-08-18 14:00:00,274.17,274.29,274.15,274.25,9954.0,271.2438,271.3625,271.224,271.323,9954.0
2023-08-18 14:05:00,274.4,274.51,274.26,274.28,5976.0,271.4714,271.5802,271.3329,271.3526,5976.0
2023-08-18 14:10:00,274.26,274.26,273.99,274.04,1625.0,271.3329,271.3329,271.0657,271.1152,1625.0
2023-08-18 14:15:00,274.22,274.4,274.08,274.25,7109.0,271.2933,271.4714,271.1548,271.323,7109.0
2023-08-18 14:20:00,274.26,274.46,274.18,274.34,2655.0,271.3329,271.5307,271.2537,271.412,2655.0
2023-08-18 14:25:00,274.29,274.32,274.06,274.31,13607.0,271.3625,271.3922,271.135,271.3823,13607.0
2023-08-18 14:30:00,274.21,274.7,274.21,274.56,8883.0,271.2834,271.7682,271.2834,271.6297,8883.0
2023-08-18 14:35:00,274.52,274.76,274.52,274.75,6405.0,271.5901,271.8275,271.5901,271.8176,6405.0
2023-08-18 14:40:00,274.79,274.94,274.77,274.77,11900.0,271.8572,272.0056,271.8374,271.8374,11900.0
2023-08-18 14:45:00,274.6,274.86,274.55,274.82,8027.0,271.6692,271.9265,271.6198,271.8869,8027.0
2023-08-18 14:50:00,274.69,274.73,274.4,274.45,5967.0,271.7583,271.7978,271.4714,271.5208,5967.0
2023-08-18 14:55:00,274.46,274.62,274.39,274.41,4024.0,271.5307,271.689,271.4615,271.4813,4024.0
2023-08-18 15:00:00,274.34,274.34,274.13,274.22,6373.0,271.412,271.412,271.2042,271.2933,6373.0
2023-08-18 15:05:00,274.28,274.58,274.28,274.29,7286.0,271.3526,271.6494,271.3526,271.3625,7286.0
2023-08-18 15:10:00,274.33,274.35,273.99,274.14,11790.0,271.4021,271.4219,271.0657,271.2141,11790.0
2023-08-18 15:15:00,274.11,274.22,274.02,274.22,6259.0,271.1845,271.2933,271.0954,271.2933,6259.0
2023-08-18 15:20:00,274.23,274.39,274.07,274.19,5506.0,271.3032,271.4615,271.1449,271.2636,5506.0
2023-08-18 15:25:00,274.26,274.59,274.2,274.59,2362.0,271.3329,271.6593,271.2735,271.6593,2362.0
2023-08-18 15:30:00,274.51,274.61,274.41,274.55,7713.0,271.5802,271.6791,271.4813,271.6198,7713.0
2023-08-18 15:35:00,274.5,274.5,274.37,274.49,7167.0,271.5703,271.5703,271.4417,271.5604,7167.0
2023-08-18 15:40:00,274.54,274.93,274.54,274.87,6542.0,271.6099,271.9957,271.6099,271.9363,6542.0
2023-08-18 15:45:00,274.87,275.39,274.87,275.35,5539.0,271.9363,272.4508,271.9363,272.4112,5539.0
2023-08-18 15:50:00,275.49,275.5,274.61,274.62,7461.0,272.5497,272.5596,271.6791,271.689,7461.0
2023-08-18 15:55:00,274.35,274.61,274.26,274.57,9738.0,271.4219,271.6791,271.3329,271.6396,9738.0
2023-08-21 09:30:00,275.77,276.41,275.61,276.41,26596.0,272.8267,273.4599,272.6685,273.4599,26596.0
2023-08-21 09:35:00,276.5,277.0,276.5,277.0,5096.0,273.549,274.0436,273.549,274.0436,5096.0
2023-08-21 09:40:00,277.0,277.05,276.75,276.84,7007.0,274.0436,274.0931,273.7963,273.8853,7007.0
2023-08-21 09:45:00,276.86,276.86,276.48,276.65,10702.0,273.9051,273.9051,273.5292,273.6974,10702.0
2023-08-21 09:50:00,276.58,276.89,276.58,276.77,2816.0,273.6281,273.9348,273.6281,273.8161,2816.0
2023-08-21 09:55:00,276.82,277.22,276.8,277.22,4193.0,273.8655,274.2613,273.8458,274.2613,4193.0
2023-08-21 10:00:00,277.5,277.5,277.3,277.48,5074.0,274.5383,274.5383,274.3404,274.5185,5074.0
2023-08-21 10:05:00,277.51,277.8,277.48,277.59,7405.0,274.5482,274.8351,274.5185,274.6273,7405.0
2023-08-21 10:10:00,277.58,277.58,277.11,277.12,3096.0,274.6174,274.6174,274.1524,274.1623,3096.0
2023-08-21 10:15:00,277.04,277.05,276.76,276.96,7999.0,274.0832,274.0931,273.8062,274.004,7999.0
2023-08-21 10:20:00,276.91,276.91,276.41,276.41,6968.0,273.9546,273.9546,273.4599,273.4599,6968.0
2023-08-21 10:25:00,276.31,276.31,275.86,275.97,10812.0,273.361,273.361,272.9158,273.0246,10812.0
2023-08-21 10:30:00,275.91,276.1,275.77,276.01,10751.0,272.9652,273.1532,272.8267,273.0642,10751.0
2023-08-21 10:35:00,276.04,276.17,275.88,276.01,1464.0,273.0939,273.2225,272.9356,273.0642,1464.0
2023-08-21 10:40:00,276.0,276.4,276.0,276.39,5510.0,273.0543,273.45,273.0543,273.4401,5510.0
2023-08-21 10:45:00,276.15,276.41,276.11,276.22,3753.0,273.2027,273.4599,273.1631,273.2719,3753.0
2023-08-21 10:50:00,276.09,276.18,275.91,276.13,4914.0,273.1433,273.2324,272.9652,273.1829,4914.0
2023-08-21 10:55:00,276.12,276.12,275.94,275.98,2173.0,273.173,273.173,272.9949,273.0345,2173.0
2023-08-21 11:00:00,275.85,276.21,275.84,276.19,904.0,272.9059,273.262,272.896,273.2423,904.0
2023-08-21 11:05:00,276.2,276.24,275.87,275.87,1197.0,273.2522,273.2917,272.9257,272.9257,1197.0
2023-08-21 11:10:00,275.68,275.7,275.52,275.56,2696.0,272.7377,272.7575,272.5794,272.619,2696.0
2023-08-21 11:15:00,275.36,275.46,275.22,275.46,3956.0,272.4211,272.5201,272.2826,272.5201,3956.0
2023-08-21 11:20:00,275.46,275.59,275.38,275.47,3960.0,272.5201,272.6487,272.4409,272.5299,3960.0
2023-08-21 11:25:00,275.48,275.48,275.34,275.37,1269.0,272.5398,272.5398,272.4013,272.431,1269.0
2023-08-21 11:30:00,275.35,275.68,275.35,275.68,3032.0,272.4112,272.7377,272.4112,272.7377,3032.0
2023-08-21 11:35:00,275.77,275.79,275.32,275.41,5270.0,272.8267,272.8465,272.3815,272.4706,5270.0
2023-08-21 11:40:00,275.45,275.52,275.26,275.26,4728.0,272.5102,272.5794,272.3222,272.3222,4728.0
2023-08-21 11:45:00,275.11,275.37,275.11,275.24,9267.0,272.1738,272.431,272.1738,272.3024,9267.0
2023-08-21 11:50:00,275.21,275.41,275.21,275.26,2307.0,272.2727,272.4706,272.2727,272.3222,2307.0
2023-08-21 11:55:00,275.22,275.47,275.22,275.41,3599.0,272.2826,272.5299,272.2826,272.4706,3599.0
2023-08-21 12:00:00,275.57,275.62,275.46,275.62,6208.0,272.6289,272.6783,272.5201,272.6783,6208.0
2023-08-21 12:05:00,275.6,275.61,275.42,275.43,6569.0,272.6586,272.6685,272.4805,272.4904,6569.0
2023-08-21 12:10:00,275.46,275.8,275.36,275.79,3310.0,272.5201,272.8564,272.4211,272.8465,3310.0
2023-08-21 12:15:00,275.87,276.03,275.84,276.02,3000.0,272.9257,273.084,272.896,273.0741,3000.0
2023-08-21 12:20:00,276.12,276.36,276.04,276.3,2547.0,273.173,273.4104,273.0939,273.3511,2547.0
2023-08-21 12:25:00,276.36,276.46,276.34,276.42,5246.0,273.4104,273.5094,273.3907,273.4698,5246.0
2023-08-21 12:30:00,276.48,276.5,276.31,276.45,3672.0,273.5292,273.549,273.361,273.4995,3672.0
2023-08-21 12:35:00,276.37,276.43,276.29,276.43,2639.0,273.4203,273.4797,273.3412,273.4797,2639.0
2023-08-21 12:40:00,276.43,276.62,276.42,276.61,2472.0,273.4797,273.6677,273.4698,273.6578,2472.0
2023-08-21 12:45:00,276.61,276.78,276.57,276.75,4892.0,273.6578,273.826,273.6182,273.7963,4892.0
2023-08-21 12:50:00,276.83,276.83,276.62,276.62,3881.0,273.8754,273.8754,273.6677,273.6677,3881.0
2023-08-21 12:55:00,276.67,276.96,276.57,276.9,6616.0,273.7171,274.004,273.6182,273.9447,6616.0
2023-08-21 13:00:00,276.94,277.02,276.66,276.67,8995.0,273.9843,274.0634,273.7072,273.7171,8995.0
2023-08-21 13:05:00,276.77,276.89,276.71,276.83,1953.0,273.8161,273.9348,273.7567,273.8754,1953.0
2023-08-21 13:10:00,276.88,276.92,276.75,276.75,3531.0,273.9249,273.9645,273.7963,273.7963,3531.0
2023-08-21 13:15:00,276.73,277.01,276.7,277.01,14091.0,273.7765,274.0535,273.7468,274.0535,14091.0
2023-08-21 13:20:00,277.14,277.3,277.1,277.22,3219.0,274.1821,274.3404,274.1425,274.2613,3219.0
2023-08-21 13:25:00,277.36,277.59,277.36,277.37,5117.0,274.3998,274.6273,274.3998,274.4097,5117.0
2023-08-21 13:30:00,277.38,277.65,277.29,277.54,5939.0,274.4196,274.6867,274.3305,274.5779,5939.0
2023-08-21 13:35:00,277.59,277.7,277.56,277.56,5313.0,274.6273,274.7361,274.5976,274.5976,5313.0
2023-08-21 13:40:00,277.72,277.78,277.71,277.76,4924.0,274.7559,274.8153,274.746,274.7955,4924.0
2023-08-21 13:45:00,277.85,277.88,277.73,277.75,4233.0,274.8845,274.9142,274.7658,274.7856,4233.0
2023-08-21 13:50:00,277.81,277.83,277.55,277.59,3382.0,274.845,274.8648,274.5877,274.6273,3382.0
2023-08-21 13:55:00,277.57,277.57,277.42,277.56,3101.0,274.6075,274.6075,274.4591,274.5976,3101.0
2023-08-21 14:00:00,277.58,277.69,277.54,277.56,3119.0,274.6174,274.7263,274.5779,274.5976,3119.0
2023-08-21 14:05:00,277.58,277.79,277.55,277.69,8464.0,274.6174,274.8252,274.5877,274.7263,8464.0
2023-08-21 14:10:00,277.78,277.9,277.77,277.87,1517.0,274.8153,274.934,274.8054,274.9043,1517.0
2023-08-21 14:15:00,277.98,277.98,277.82,277.92,3268.0,275.0132,275.0132,274.8549,274.9538,3268.0
2023-08-21 14:20:00,277.95,278.0,277.86,277.86,4338.0,274.9835,275.0329,274.8944,274.8944,4338.0
2023-08-21 14:25:00,277.88,277.89,277.62,277.82,6147.0,274.9142,274.9241,274.657,274.8549,6147.0
2023-08-21 14:30:00,277.82,277.86,277.71,277.8,4151.0,274.8549,274.8944,274.746,274.8351,4151.0
2023-08-21 14:35:00,277.81,277.93,277.81,277.93,11773.0,274.845,274.9637,274.845,274.9637,11773.0
2023-08-21 14:40:00,277.92,278.2,277.92,278.16,8217.0,274.9538,275.2308,274.9538,275.1912,8217.0
2023-08-21 14:45:00,278.12,278.39,278.1,278.39,4517.0,275.1517,275.4188,275.1319,275.4188,4517.0
2023-08-21 14:50:00,278.37,278.37,278.26,278.3,10137.0,275.399,275.399,275.2902,275.3297,10137.0
2023-08-21 14:55:00,278.3,278.3,278.12,278.18,5597.0,275.3297,275.3297,275.1517,275.211,5597.0
2023-08-21 15:00:00,278.27,278.43,278.26,278.37,4619.0,275.3001,275.4584,275.2902,275.399,4619.0
2023-08-21 15:05:00,278.37,278.45,278.26,278.36,9965.0,275.399,275.4781,275.2902,275.3891,9965.0
2023-08-21 15:10:00,278.33,278.43,278.19,278.4,12225.0,275.3594,275.4584,275.2209,275.4287,12225.0
2023-08-21 15:15:00,278.44,278.57,278.43,278.5,6929.0,275.4682,275.5969,275.4584,275.5276,6929.0
2023-08-21 15:20:00,278.5,278.62,278.43,278.59,7960.0,275.5276,275.6463,275.4584,275.6166,7960.0
2023-08-21 15:25:00,278.6,278.61,278.36,278.37,5347.0,275.6265,275.6364,275.3891,275.399,5347.0
2023-08-21 15:30:00,278.38,278.51,278.24,278.43,9991.0,275.4089,275.5375,275.2704,275.4584,9991.0
2023-08-21 15:35:00,278.41,278.59,278.4,278.54,5119.0,275.4386,275.6166,275.4287,275.5672,5119.0
2023-08-21 15:40:00,278.59,278.81,278.59,278.68,9991.0,275.6166,275.8343,275.6166,275.7057,9991.0
2023-08-21 15:45:00,278.61,278.63,278.44,278.5,5219.0,275.6364,275.6562,275.4682,275.5276,5219.0
2023-08-21 15:50:00,278.54,278.69,278.42,278.59,10757.0,275.5672,275.7156,275.4485,275.6166,10757.0
2023-08-21 15:55:00,278.53,278.6,278.18,278.38,8341.0,275.5573,275.6265,275.211,275.4089,8341.0
2023-08-22 09:30:00,280.23,280.28,279.72,280.13,31129.0,277.2391,277.2886,276.7346,277.1402,31129.0
2023-08-22 09:35:00,279.93,279.93,279.27,279.44,7004.0,276.9423,276.9423,276.2894,276.4576,7004.0
2023-08-22 09:40:00,279.32,279.58,279.16,279.57,4743.0,276.3389,276.5961,276.1806,276.5862,4743.0
2023-08-22 09:45:00,279.57,279.85,279.44,279.57,7932.0,276.5862,276.8632,276.4576,276.5862,7932.0
2023-08-22 09:50:00,279.48,279.52,279.0,279.11,3032.0,276.4971,276.5367,276.0223,276.1311,3032.0
2023-08-22 09:55:00,278.9,278.93,278.74,278.81,1636.0,275.9233,275.953,275.765,275.8343,1636.0
2023-08-22 10:00:00,278.8,279.05,278.75,279.04,3748.0,275.8244,276.0717,275.7749,276.0618,3748.0
2023-08-22 10:05:00,279.03,279.29,278.95,278.95,3354.0,276.052,276.3092,275.9728,275.9728,3354.0
2023-08-22 10:10:00,278.95,279.72,278.92,279.51,3319.0,275.9728,276.7346,275.9431,276.5268,3319.0
2023-08-22 10:15:00,279.51,279.74,279.34,279.49,3968.0,276.5268,276.7544,276.3586,276.507,3968.0
2023-08-22 10:20:00,279.56,279.77,279.18,279.19,2615.0,276.5763,276.7841,276.2003,276.2102,2615.0
2023-08-22 10:25:00,279.27,279.27,278.96,279.06,2319.0,276.2894,276.2894,275.9827,276.0816,2319.0
2023-08-22 10:30:00,278.98,278.98,278.32,278.43,5985.0,276.0025,276.0025,275.3495,275.4584,5985.0
2023-08-22 10:35:00,278.4,278.8,278.39,278.75,2438.0,275.4287,275.8244,275.4188,275.7749,2438.0
2023-08-22 10:40:00,278.74,278.85,278.53,278.68,11034.0,275.765,275.8739,275.5573,275.7057,11034.0
2023-08-22 10:45:00,278.77,278.98,278.66,278.86,5752.0,275.7947,276.0025,275.6859,275.8838,5752.0
2023-08-22 10:50:00,278.9,279.36,278.88,279.36,8287.0,275.9233,276.3784,275.9036,276.3784,8287.0
2023-08-22 10:55:00,279.49,279.71,279.49,279.67,1862.0,276.507,276.7247,276.507,276.6851,1862.0
2023-08-22 11:00:00,279.72,279.73,279.56,279.56,5076.0,276.7346,276.7445,276.5763,276.5763,5076.0
2023-08-22 11:05:00,279.62,279.62,279.27,279.34,4016.0,276.6357,276.6357,276.2894,276.3586,4016.0
2023-08-22 11:10:00,279.3,279.71,279.17,279.25,4586.0,276.3191,276.7247,276.1905,276.2696,4586.0
2023-08-22 11:15:00,279.18,279.36,278.98,279.3,4814.0,276.2003,276.3784,276.0025,276.3191,4814.0
2023-08-22 11:20:00,279.31,279.67,279.31,279.38,5336.0,276.329,276.6851,276.329,276.3982,5336.0
2023-08-22 11:25:00,279.38,279.48,279.25,279.28,2332.0,276.3982,276.4971,276.2696,276.2993,2332.0
2023-08-22 11:30:00,279.26,279.53,279.16,279.34,5342.0,276.2795,276.5466,276.1806,276.3586,5342.0
2023-08-22 11:35:00,279.36,279.47,279.05,279.07,8802.0,276.3784,276.4873,276.0717,276.0915,8802.0
2023-08-22 11:40:00,279.03,279.21,279.0,279.04,14781.0,276.052,276.23,276.0223,276.0618,14781.0
2023-08-22 11:45:00,279.0,279.17,278.96,279.13,10186.0,276.0223,276.1905,275.9827,276.1509,10186.0
2023-08-22 11:50:00,279.15,279.15,278.55,278.62,5066.0,276.1707,276.1707,275.5771,275.6463,5066.0
2023-08-22 11:55:00,278.6,278.77,278.59,278.69,5882.0,275.6265,275.7947,275.6166,275.7156,5882.0
2023-08-22 12:00:00,278.66,278.76,278.6,278.66,16624.0,275.6859,275.7848,275.6265,275.6859,16624.0
2023-08-22 12:05:00,278.63,278.68,278.49,278.49,7357.0,275.6562,275.7057,275.5177,275.5177,7357.0
2023-08-22 12:10:00,278.44,278.44,277.97,277.97,3798.0,275.4682,275.4682,275.0033,275.0033,3798.0
2023-08-22 12:15:00,278.0,278.07,277.81,278.07,13033.0,275.0329,275.1022,274.845,275.1022,13033.0
2023-08-22 12:20:00,278.02,278.08,277.97,278.05,3481.0,275.0527,275.1121,275.0033,275.0824,3481.0
2023-08-22 12:25:00,278.05,278.42,277.98,278.42,3543.0,275.0824,275.4485,275.0132,275.4485,3543.0
2023-08-22 12:30:00,278.54,278.56,278.28,278.28,3148.0,275.5672,275.587,275.31,275.31,3148.0
2023-08-22 12:35:00,278.27,278.81,278.27,278.74,4337.0,275.3001,275.8343,275.3001,275.765,4337.0
2023-08-22 12:40:00,278.78,278.93,278.78,278.86,3706.0,275.8046,275.953,275.8046,275.8838,3706.0
2023-08-22 12:45:00,278.87,278.97,278.8,278.84,3336.0,275.8937,275.9926,275.8244,275.864,3336.0
2023-08-22 12:50:00,278.85,279.05,278.84,278.96,2050.0,275.8739,276.0717,275.864,275.9827,2050.0
2023-08-22 12:55:00,278.98,279.01,278.6,278.6,7041.0,276.0025,276.0322,275.6265,275.6265,7041.0
2023-08-22 13:00:00,278.62,278.73,278.19,278.23,22386.0,275.6463,275.7552,275.2209,275.2605,22386.0
2023-08-22 13:05:00,278.29,278.45,278.13,278.44,3085.0,275.3198,275.4781,275.1616,275.4682,3085.0
2023-08-22 13:10:00,278.48,278.51,278.14,278.14,6538.0,275.5078,275.5375,275.1714,275.1714,6538.0
2023-08-22 13:15:00,278.05,278.14,277.92,278.14,3656.0,275.0824,275.1714,274.9538,275.1714,3656.0
2023-08-22 13:20:00,278.19,278.26,278.02,278.07,62163.0,275.2209,275.2902,275.0527,275.1022,62163.0
2023-08-22 13:25:00,278.12,278.36,278.06,278.32,4402.0,275.1517,275.3891,275.0923,275.3495,4402.0
2023-08-22 13:30:00,278.34,278.36,278.23,278.24,2788.0,275.3693,275.3891,275.2605,275.2704,2788.0
2023-08-22 13:35:00,278.42,278.46,278.18,278.22,8652.0,275.4485,275.488,275.211,275.2506,8652.0
2023-08-22 13:40:00,278.13,278.23,278.11,278.14,3058.0,275.1616,275.2605,275.1418,275.1714,3058.0
2023-08-22 13:45:00,278.15,278.21,277.94,278.2,11399.0,275.1813,275.2407,274.9736,275.2308,11399.0
2023-08-22 13:50:00,278.11,278.11,277.9,278.02,4509.0,275.1418,275.1418,274.934,275.0527,4509.0
2023-08-22 13:55:00,278.11,278.36,278.04,278.32,2847.0,275.1418,275.3891,275.0725,275.3495,2847.0
2023-08-22 14:00:00,278.14,278.38,278.02,278.26,8456.0,275.1714,275.4089,275.0527,275.2902,8456.0
2023-08-22 14:05:00,278.23,278.42,278.2,278.42,3886.0,275.2605,275.4485,275.2308,275.4485,3886.0
2023-08-22 14:10:00,278.39,278.41,278.1,278.2,10560.0,275.4188,275.4386,275.1319,275.2308,10560.0
2023-08-22 14:15:00,278.18,278.33,278.08,278.18,8653.0,275.211,275.3594,275.1121,275.211,8653.0
2023-08-22 14:20:00,278.19,278.39,278.1,278.35,13167.0,275.2209,275.4188,275.1319,275.3792,13167.0
2023-08-22 14:25:00,278.36,278.65,278.36,278.61,6631.0,275.3891,275.676,275.3891,275.6364,6631.0
2023-08-22 14:30:00,278.71,278.83,278.69,278.79,7072.0,275.7354,275.8541,275.7156,275.8145,7072.0
2023-08-22 14:35:00,278.9,278.9,278.64,278.74,9036.0,275.9233,275.9233,275.6661,275.765,9036.0
2023-08-22 14:40:00,278.76,278.76,278.34,278.46,11599.0,275.7848,275.7848,275.3693,275.488,11599.0
2023-08-22 14:45:00,278.44,278.49,278.3,278.45,11483.0,275.4682,275.5177,275.3297,275.4781,11483.0
2023-08-22 14:50:00,278.39,278.46,278.34,278.4,4232.0,275.4188,275.488,275.3693,275.4287,4232.0
2023-08-22 14:55:00,278.36,278.68,278.36,278.68,5114.0,275.3891,275.7057,275.3891,275.7057,5114.0
2023-08-22 15:00:00,278.63,278.82,278.63,278.78,8707.0,275.6562,275.8442,275.6562,275.8046,8707.0
2023-08-22 15:05:00,278.85,279.05,278.85,279.0,5625.0,275.8739,276.0717,275.8739,276.0223,5625.0
2023-08-22 15:10:00,279.09,279.21,278.99,279.21,8459.0,276.1113,276.23,276.0124,276.23,8459.0
2023-08-22 15:15:00,279.28,279.28,278.84,278.85,9216.0,276.2993,276.2993,275.864,275.8739,9216.0
2023-08-22 15:20:00,278.84,278.87,278.55,278.62,5977.0,275.864,275.8937,275.5771,275.6463,5977.0
2023-08-22 15:25:00,278.64,278.79,278.39,278.55,4287.0,275.6661,275.8145,275.4188,275.5771,4287.0
2023-08-22 15:30:00,278.5,278.54,278.15,278.26,17000.0,275.5276,275.5672,275.1813,275.2902,17000.0
2023-08-22 15:35:00,278.27,278.27,278.07,278.08,10310.0,275.3001,275.3001,275.1022,275.1121,10310.0
2023-08-22 15:40:00,278.03,278.06,277.91,278.0,10551.0,275.0626,275.0923,274.9439,275.0329,10551.0
2023-08-22 15:45:00,277.96,278.18,277.96,277.98,4979.0,274.9934,275.211,274.9934,275.0132,4979.0
2023-08-22 15:50:00,278.03,278.35,278.03,278.19,14866.0,275.0626,275.3792,275.0626,275.2209,14866.0
2023-08-22 15:55:00,278.33,278.53,278.24,278.42,8189.0,275.3594,275.5573,275.2704,275.4485,8189.0
2023-08-23 09:30:00,279.08,279.89,279.08,279.74,24457.0,276.1014,276.9028,276.1014,276.7544,24457.0
2023-08-23 09:35:00,279.81,279.91,279.27,279.41,8735.0,276.8236,276.9226,276.2894,276.4279,8735.0
2023-08-23 09:40:00,279.47,279.57,279.29,279.57,8334.0,276.4873,276.5862,276.3092,276.5862,8334.0
2023-08-23 09:45:00,279.66,280.17,279.62,280.05,7997.0,276.6752,277.1798,276.6357,277.0611,7997.0
2023-08-23 09:50:00,279.99,280.3,279.98,280.06,4888.0,277.0017,277.3084,276.9918,277.071,4888.0
2023-08-23 09:55:00,280.14,280.82,280.14,280.66,7465.0,277.1501,277.8228,277.1501,277.6646,7465.0
2023-08-23 10:00:00,280.79,280.79,280.43,280.7,5239.0,277.7932,277.7932,277.437,277.7041,5239.0
2023-08-23 10:05:00,280.7,280.87,280.55,280.85,4043.0,277.7041,277.8723,277.5557,277.8525,4043.0
2023-08-23 10:10:00,280.85,281.16,280.84,281.09,3996.0,277.8525,278.1592,277.8426,278.09,3996.0
2023-08-23 10:15:00,281.11,281.23,280.89,281.08,8573.0,278.1098,278.2285,277.8921,278.0801,8573.0
2023-08-23 10:20:00,281.1,281.24,280.88,281.22,9773.0,278.0999,278.2384,277.8822,278.2186,9773.0
2023-08-23 10:25:00,281.29,281.46,281.22,281.24,4718.0,278.2878,278.456,278.2186,278.2384,4718.0
2023-08-23 10:30:00,281.39,281.39,281.35,281.35,4349.0,278.3868,278.3868,278.3472,278.3472,4349.0
2023-08-23 10:35:00,281.41,281.42,281.13,281.15,5096.0,278.4065,278.4164,278.1295,278.1493,5096.0
2023-08-23 10:40:00,281.27,281.85,281.18,281.7,5470.0,278.268,278.8419,278.179,278.6935,5470.0
2023-08-23 10:45:00,281.75,282.03,281.71,282.01,2320.0,278.7429,279.0199,278.7033,279.0001,2320.0
2023-08-23 10:50:00,281.95,282.2,281.92,282.11,11068.0,278.9408,279.1881,278.9111,279.0991,11068.0
2023-08-23 10:55:00,282.11,282.18,282.08,282.15,1951.0,279.0991,279.1683,279.0694,279.1387,1951.0
2023-08-23 11:00:00,282.24,282.24,281.91,281.92,1765.0,279.2277,279.2277,278.9012,278.9111,1765.0
2023-08-23 11:05:00,281.96,281.99,281.9,281.95,6719.0,278.9507,278.9804,278.8913,278.9408,6719.0
2023-08-23 11:10:00,282.14,282.14,281.96,282.09,2317.0,279.1288,279.1288,278.9507,279.0793,2317.0
2023-08-23 11:15:00,282.08,282.22,282.0,282.19,3539.0,279.0694,279.2079,278.9903,279.1782,3539.0
2023-08-23 11:20:00,282.13,282.4,282.1,282.32,3513.0,279.1189,279.386,279.0892,279.3068,3513.0
2023-08-23 11:25:00,282.32,282.45,282.27,282.44,9760.0,279.3068,279.4354,279.2574,279.4256,9760.0
2023-08-23 11:30:00,282.4,282.44,282.16,282.2,5510.0,279.386,279.4256,279.1485,279.1881,5510.0
2023-08-23 11:35:00,282.23,282.3,282.12,282.2,16742.0,279.2178,279.2871,279.109,279.1881,16742.0
2023-08-23 11:40:00,282.24,282.26,281.97,282.0,5220.0,279.2277,279.2475,278.9606,278.9903,5220.0
2023-08-23 11:45:00,282.0,282.1,281.91,282.05,1418.0,278.9903,279.0892,278.9012,279.0397,1418.0
2023-08-23 11:50:00,282.16,282.4,282.14,282.38,2634.0,279.1485,279.386,279.1288,279.3662,2634.0
2023-08-23 11:55:00,282.46,282.58,282.46,282.57,2966.0,279.4453,279.5641,279.4453,279.5542,2966.0
2023-08-23 12:00:00,282.52,282.54,282.31,282.33,2910.0,279.5047,279.5245,279.2969,279.3167,2910.0
2023-08-23 12:05:00,282.32,282.32,282.24,282.24,1703.0,279.3068,279.3068,279.2277,279.2277,1703.0
2023-08-23 12:10:00,282.24,282.37,282.19,282.33,3868.0,279.2277,279.3563,279.1782,279.3167,3868.0
2023-08-23 12:15:00,282.3,282.3,282.12,282.19,3463.0,279.2871,279.2871,279.109,279.1782,3463.0
2023-08-23 12:20:00,282.18,282.33,282.14,282.24,12629.0,279.1683,279.3167,279.1288,279.2277,12629.0
2023-08-23 12:25:00,282.26,282.3,282.16,282.2,3503.0,279.2475,279.2871,279.1485,279.1881,3503.0
2023-08-23 12:30:00,282.23,282.32,282.15,282.32,3051.0,279.2178,279.3068,279.1387,279.3068,3051.0
2023-08-23 12:35:00,282.31,282.45,282.31,282.45,2362.0,279.2969,279.4354,279.2969,279.4354,2362.0
2023-08-23 12:40:00,282.49,282.5,282.4,282.49,5161.0,279.475,279.4849,279.386,279.475,5161.0
2023-08-23 12:45:00,282.48,282.55,282.43,282.55,3101.0,279.4651,279.5344,279.4157,279.5344,3101.0
2023-08-23 12:50:00,282.52,282.66,282.48,282.5,9926.0,279.5047,279.6432,279.4651,279.4849,9926.0
2023-08-23 12:55:00,282.52,282.52,282.29,282.29,1115.0,279.5047,279.5047,279.2772,279.2772,1115.0
2023-08-23 13:00:00,282.26,282.41,282.23,282.41,1484.0,279.2475,279.3959,279.2178,279.3959,1484.0
2023-08-23 13:05:00,282.39,282.54,282.35,282.52,2189.0,279.3761,279.5245,279.3365,279.5047,2189.0
2023-08-23 13:10:00,282.57,282.61,282.49,282.58,2443.0,279.5542,279.5937,279.475,279.5641,2443.0
2023-08-23 13:15:00,282.57,282.95,282.57,282.92,6435.0,279.5542,279.9301,279.5542,279.9004,6435.0
2023-08-23 13:20:00,282.91,283.0,282.88,283.0,11477.0,279.8905,279.9796,279.8609,279.9796,11477.0
2023-08-23 13:25:00,282.99,283.04,282.95,282.95,4663.0,279.9697,280.0192,279.9301,279.9301,4663.0
2023-08-23 13:30:00,282.99,283.23,282.99,283.14,9228.0,279.9697,280.2071,279.9697,280.1181,9228.0
2023-08-23 13:35:00,283.1,283.13,283.0,283.0,5017.0,280.0785,280.1082,279.9796,279.9796,5017.0
2023-08-23 13:40:00,283.06,283.14,283.05,283.14,5418.0,280.0389,280.1181,280.029,280.1181,5418.0
2023-08-23 13:45:00,283.1,283.27,283.07,283.25,10310.0,280.0785,280.2467,280.0488,280.2269,10310.0
2023-08-23 13:50:00,283.25,283.38,283.24,283.25,6294.0,280.2269,280.3555,280.217,280.2269,6294.0
2023-08-23 13:55:00,283.25,283.35,283.24,283.24,4699.0,280.2269,280.3258,280.217,280.217,4699.0
2023-08-23 14:00:00,283.21,283.25,283.16,283.21,7499.0,280.1873,280.2269,280.1379,280.1873,7499.0
2023-08-23 14:05:00,283.2,283.23,283.03,283.05,2485.0,280.1774,280.2071,280.0093,280.029,2485.0
2023-08-23 14:10:00,283.01,283.04,282.87,282.9,9026.0,279.9895,280.0192,279.851,279.8806,9026.0
2023-08-23 14:15:00,282.79,282.84,282.63,282.7,4704.0,279.7718,279.8213,279.6135,279.6828,4704.0
2023-08-23 14:20:00,282.61,282.83,282.54,282.83,6502.0,279.5937,279.8114,279.5245,279.8114,6502.0
2023-08-23 14:25:00,282.82,282.95,282.8,282.8,8473.0,279.8015,279.9301,279.7817,279.7817,8473.0
2023-08-23 14:30:00,282.72,282.74,282.61,282.67,4660.0,279.7026,279.7224,279.5937,279.6531,4660.0
2023-08-23 14:35:00,282.63,282.66,282.37,282.47,18114.0,279.6135,279.6432,279.3563,279.4552,18114.0
2023-08-23 14:40:00,282.44,282.59,282.44,282.48,8397.0,279.4256,279.574,279.4256,279.4651,8397.0
2023-08-23 14:45:00,282.47,282.7,282.46,282.63,4526.0,279.4552,279.6828,279.4453,279.6135,4526.0
2023-08-23 14:50:00,282.61,282.7,282.54,282.67,2947.0,279.5937,279.6828,279.5245,279.6531,2947.0
2023-08-23 14:55:00,282.68,282.76,282.58,282.64,3205.0,279.663,279.7421,279.5641,279.6234,3205.0
2023-08-23 15:00:00,282.61,282.87,282.44,282.87,6140.0,279.5937,279.851,279.4256,279.851,6140.0
2023-08-23 15:05:00,282.84,282.98,282.8,282.96,3521.0,279.8213,279.9598,279.7817,279.94,3521.0
2023-08-23 15:10:00,282.94,283.0,282.85,282.87,4221.0,279.9202,279.9796,279.8312,279.851,4221.0
2023-08-23 15:15:00,282.92,283.03,282.91,283.0,6552.0,279.9004,280.0093,279.8905,279.9796,6552.0
2023-08-23 15:20:00,282.92,282.93,282.76,282.85,5871.0,279.9004,279.9103,279.7421,279.8312,5871.0
2023-08-23 15:25:00,282.85,283.0,282.83,283.0,5317.0,279.8312,279.9796,279.8114,279.9796,5317.0
2023-08-23 15:30:00,283.02,283.03,282.86,283.0,6422.0,279.9994,280.0093,279.8411,279.9796,6422.0
2023-08-23 15:35:00,282.95,283.06,282.95,283.03,6877.0,279.9301,280.0389,279.9301,280.0093,6877.0
2023-08-23 15:40:00,283.07,283.18,283.0,283.0,8478.0,280.0488,280.1577,279.9796,279.9796,8478.0
2023-08-23 15:45:00,282.89,283.01,282.85,282.9,2590.0,279.8708,279.9895,279.8312,279.8806,2590.0
2023-08-23 15:50:00,282.88,282.98,282.48,282.48,12004.0,279.8609,279.9598,279.4651,279.4651,12004.0
2023-08-23 15:55:00,282.47,282.58,282.38,282.58,5901.0,279.4552,279.5641,279.3662,279.5641,5901.0
2023-08-24 09:30:00,284.7,285.35,283.6,283.6,41225.0,281.6614,282.3045,280.5732,280.5732,41225.0
2023-08-24 09:35:00,283.66,283.79,283.14,283.15,5743.0,280.6325,280.7611,280.1181,280.128,5743.0
2023-08-24 09:40:00,283.28,283.42,282.95,282.96,6138.0,280.2566,280.3951,279.9301,279.94,6138.0
2023-08-24 09:45:00,283.03,283.14,282.77,282.79,6098.0,280.0093,280.1181,279.752,279.7718,6098.0
2023-08-24 09:50:00,282.66,282.93,282.45,282.93,12014.0,279.6432,279.9103,279.4354,279.9103,12014.0
2023-08-24 09:55:00,282.99,283.44,282.85,283.29,5464.0,279.9697,280.4149,279.8312,280.2665,5464.0
2023-08-24 10:00:00,283.41,283.49,283.09,283.38,6380.0,280.3852,280.4643,280.0686,280.3555,6380.0
2023-08-24 10:05:00,283.42,283.42,282.38,282.43,7233.0,280.3951,280.3951,279.3662,279.4157,7233.0
2023-08-24 10:10:00,282.34,282.39,282.0,282.17,17760.0,279.3266,279.3761,278.9903,279.1584,17760.0
2023-08-24 10:15:00,281.99,282.05,281.57,281.62,19545.0,278.9804,279.0397,278.5648,278.6143,19545.0
2023-08-24 10:20:00,281.55,281.76,281.42,281.42,5889.0,278.5451,278.7528,278.4164,278.4164,5889.0
2023-08-24 10:25:00,281.27,281.35,280.97,281.0,4632.0,278.268,278.3472,277.9712,278.0009,4632.0
2023-08-24 10:30:00,280.82,280.88,280.37,280.57,4513.0,277.8228,277.8822,277.3776,277.5755,4513.0
2023-08-24 10:35:00,280.61,280.92,280.48,280.92,2125.0,277.6151,277.9218,277.4865,277.9218,2125.0
2023-08-24 10:40:00,280.93,280.93,280.15,280.3,14462.0,277.9317,277.9317,277.16,277.3084,14462.0
2023-08-24 10:45:00,280.29,280.32,280.11,280.31,1900.0,277.2985,277.3282,277.1204,277.3183,1900.0
2023-08-24 10:50:00,280.31,280.75,280.31,280.71,5478.0,277.3183,277.7536,277.3183,277.714,5478.0
2023-08-24 10:55:00,280.73,280.85,280.25,280.34,8306.0,277.7338,277.8525,277.2589,277.348,8306.0
2023-08-24 11:00:00,280.3,280.3,279.73,280.04,7209.0,277.3084,277.3084,276.7445,277.0512,7209.0
2023-08-24 11:05:00,279.96,279.97,279.63,279.8,5566.0,276.972,276.9819,276.6455,276.8137,5566.0
2023-08-24 11:10:00,279.93,280.07,279.54,279.88,6346.0,276.9423,277.0809,276.5565,276.8929,6346.0
2023-08-24 11:15:00,279.97,280.04,279.77,279.94,1472.0,276.9819,277.0512,276.7841,276.9522,1472.0
2023-08-24 11:20:00,279.97,280.05,279.64,279.76,3958.0,276.9819,277.0611,276.6554,276.7742,3958.0
2023-08-24 11:25:00,279.75,279.85,279.44,279.78,7594.0,276.7643,276.8632,276.4576,276.7939,7594.0
2023-08-24 11:30:00,279.84,279.84,279.49,279.7,1838.0,276.8533,276.8533,276.507,276.7148,1838.0
2023-08-24 11:35:00,279.38,279.43,279.11,279.17,23790.0,276.3982,276.4477,276.1311,276.1905,23790.0
2023-08-24 11:40:00,279.0,279.15,279.0,279.15,1903.0,276.0223,276.1707,276.0223,276.1707,1903.0
2023-08-24 11:45:00,279.15,279.32,278.94,279.14,1085.0,276.1707,276.3389,275.9629,276.1608,1085.0
2023-08-24 11:50:00,279.14,279.14,278.7,278.83,6196.0,276.1608,276.1608,275.7255,275.8541,6196.0
2023-08-24 11:55:00,278.75,278.85,278.71,278.82,1418.0,275.7749,275.8739,275.7354,275.8442,1418.0
2023-08-24 12:00:00,278.69,279.01,278.69,278.96,3779.0,275.7156,276.0322,275.7156,275.9827,3779.0
2023-08-24 12:05:00,278.91,279.33,278.9,279.21,5714.0,275.9332,276.3487,275.9233,276.23,5714.0
2023-08-24 12:10:00,279.29,279.59,279.29,279.59,8488.0,276.3092,276.606,276.3092,276.606,8488.0
2023-08-24 12:15:00,279.69,279.81,279.64,279.65,42282.0,276.7049,276.8236,276.6554,276.6653,42282.0
2023-08-24 12:20:00,279.74,279.91,279.72,279.84,13486.0,276.7544,276.9226,276.7346,276.8533,13486.0
2023-08-24 12:25:00,279.85,279.92,279.62,279.69,9347.0,276.8632,276.9325,276.6357,276.7049,9347.0
2023-08-24 12:30:00,279.71,279.87,279.69,279.84,22992.0,276.7247,276.883,276.7049,276.8533,22992.0
2023-08-24 12:35:00,279.87,280.11,279.86,280.08,6884.0,276.883,277.1204,276.8731,277.0907,6884.0
2023-08-24 12:40:00,280.12,280.48,280.1,280.25,13539.0,277.1303,277.4865,277.1105,277.2589,13539.0
2023-08-24 12:45:00,280.25,280.41,280.14,280.33,2119.0,277.2589,277.4172,277.1501,277.3381,2119.0
2023-08-24 12:50:00,280.31,280.31,280.11,280.11,3272.0,277.3183,277.3183,277.1204,277.1204,3272.0
2023-08-24 12:55:00,280.04,280.04,279.69,279.75,7714.0,277.0512,277.0512,276.7049,276.7643,7714.0
2023-08-24 13:00:00,279.82,279.85,279.51,279.53,1696.0,276.8335,276.8632,276.5268,276.5466,1696.0
2023-08-24 13:05:00,279.54,279.71,279.49,279.71,2114.0,276.5565,276.7247,276.507,276.7247,2114.0
2023-08-24 13:10:00,279.81,279.93,279.65,279.75,2803.0,276.8236,276.9423,276.6653,276.7643,2803.0
2023-08-24 13:15:00,279.69,279.69,279.39,279.39,678.0,276.7049,276.7049,276.4081,276.4081,678.0
2023-08-24 13:20:00,279.51,279.58,279.49,279.5,1647.0,276.5268,276.5961,276.507,276.5169,1647.0
2023-08-24 13:25:00,279.48,279.48,279.16,279.18,11432.0,276.4971,276.4971,276.1806,276.2003,11432.0
2023-08-24 13:30:00,279.24,279.49,279.17,279.2,13174.0,276.2597,276.507,276.1905,276.2201,13174.0
2023-08-24 13:35:00,279.23,279.49,279.22,279.49,2877.0,276.2498,276.507,276.2399,276.507,2877.0
2023-08-24 13:40:00,279.54,279.54,279.27,279.27,2968.0,276.5565,276.5565,276.2894,276.2894,2968.0
2023-08-24 13:45:00,279.3,279.57,279.29,279.39,4332.0,276.3191,276.5862,276.3092,276.4081,4332.0
2023-08-24 13:50:00,279.34,279.35,279.25,279.25,3029.0,276.3586,276.3685,276.2696,276.2696,3029.0
2023-08-24 13:55:00,279.21,279.28,279.14,279.21,2060.0,276.23,276.2993,276.1608,276.23,2060.0
2023-08-24 14:00:00,279.43,279.63,279.42,279.6,6367.0,276.4477,276.6455,276.4378,276.6159,6367.0
2023-08-24 14:05:00,279.5,279.64,279.49,279.53,1541.0,276.5169,276.6554,276.507,276.5466,1541.0
2023-08-24 14:10:00,279.6,279.77,279.51,279.71,1492.0,276.6159,276.7841,276.5268,276.7247,1492.0
2023-08-24 14:15:00,279.7,279.7,279.29,279.29,1385.0,276.7148,276.7148,276.3092,276.3092,1385.0
2023-08-24 14:20:00,279.26,279.43,279.24,279.4,11417.0,276.2795,276.4477,276.2597,276.418,11417.0
2023-08-24 14:25:00,279.25,279.27,279.08,279.15,10087.0,276.2696,276.2894,276.1014,276.1707,10087.0
2023-08-24 14:30:00,279.13,279.37,279.13,279.28,4445.0,276.1509,276.3883,276.1509,276.2993,4445.0
2023-08-24 14:35:00,279.28,279.31,278.92,278.94,9588.0,276.2993,276.329,275.9431,275.9629,9588.0
2023-08-24 14:40:00,278.93,278.93,278.65,278.65,5411.0,275.953,275.953,275.676,275.676,5411.0
2023-08-24 14:45:00,278.7,278.92,278.68,278.73,1741.0,275.7255,275.9431,275.7057,275.7552,1741.0
2023-08-24 14:50:00,278.75,278.82,278.63,278.7,11748.0,275.7749,275.8442,275.6562,275.7255,11748.0
2023-08-24 14:55:00,278.65,279.08,278.52,278.94,7956.0,275.676,276.1014,275.5474,275.9629,7956.0
2023-08-24 15:00:00,278.98,279.08,278.78,278.84,5116.0,276.0025,276.1014,275.8046,275.864,5116.0
2023-08-24 15:05:00,278.97,278.97,278.61,278.62,7923.0,275.9926,275.9926,275.6364,275.6463,7923.0
2023-08-24 15:10:00,278.56,278.82,278.5,278.63,7133.0,275.587,275.8442,275.5276,275.6562,7133.0
2023-08-24 15:15:00,278.69,278.81,278.62,278.69,5030.0,275.7156,275.8343,275.6463,275.7156,5030.0
2023-08-24 15:20:00,278.77,278.91,278.47,278.51,17214.0,275.7947,275.9332,275.4979,275.5375,17214.0
2023-08-24 15:25:00,278.5,278.59,278.28,278.32,6337.0,275.5276,275.6166,275.31,275.3495,6337.0
2023-08-24 15:30:00,278.36,278.46,278.17,278.18,8902.0,275.3891,275.488,275.2011,275.211,8902.0
2023-08-24 15:35:00,278.31,278.32,277.95,278.08,11377.0,275.3396,275.3495,274.9835,275.1121,11377.0
2023-08-24 15:40:00,278.08,278.13,277.67,277.86,8196.0,275.1121,275.1616,274.7065,274.8944,8196.0
2023-08-24 15:45:00,277.77,277.81,277.4,277.57,7887.0,274.8054,274.845,274.4393,274.6075,7887.0
2023-08-24 15:50:00,277.71,277.93,277.54,277.63,7771.0,274.746,274.9637,274.5779,274.6669,7771.0
2023-08-24 15:55:00,277.58,277.75,277.15,277.24,14530.0,274.6174,274.7856,274.192,274.2811,14530.0
2023-08-25 09:30:00,278.03,278.73,278.03,278.57,23840.0,275.0626,275.7552,275.0626,275.5969,23840.0
2023-08-25 09:35:00,278.61,278.89,278.37,278.52,7322.0,275.6364,275.9134,275.399,275.5474,7322.0
2023-08-25 09:40:00,278.79,278.98,278.48,278.73,2310.0,275.8145,276.0025,275.5078,275.7552,2310.0
2023-08-25 09:45:00,278.79,279.02,278.74,278.94,2103.0,275.8145,276.0421,275.765,275.9629,2103.0
2023-08-25 09:50:00,278.79,279.06,278.7,278.81,2102.0,275.8145,276.0816,275.7255,275.8343,2102.0
2023-08-25 09:55:00,278.96,279.0,278.57,278.79,3606.0,275.9827,276.0223,275.5969,275.8145,3606.0
2023-08-25 10:00:00,278.88,279.74,278.5,279.14,11497.0,275.9036,276.7544,275.5276,276.1608,11497.0
2023-08-25 10:05:00,278.83,279.09,277.92,277.97,9921.0,275.8541,276.1113,274.9538,275.0033,9921.0
2023-08-25 10:10:00,278.11,279.75,278.06,279.71,2503.0,275.1418,276.7643,275.0923,276.7247,2503.0
2023-08-25 10:15:00,279.94,280.63,279.25,279.25,7563.0,276.9522,277.6349,276.2696,276.2696,7563.0
2023-08-25 10:20:00,279.33,279.33,278.38,278.38,8459.0,276.3487,276.3487,275.4089,275.4089,8459.0
2023-08-25 10:25:00,278.23,278.45,277.66,278.06,6583.0,275.2605,275.4781,274.6966,275.0923,6583.0
2023-08-25 10:30:00,277.78,278.2,277.66,277.66,7526.0,274.8153,275.2308,274.6966,274.6966,7526.0
2023-08-25 10:35:00,277.96,277.96,277.15,277.54,14097.0,274.9934,274.9934,274.192,274.5779,14097.0
2023-08-25 10:40:00,277.72,277.94,276.92,276.93,12874.0,274.7559,274.9736,273.9645,273.9744,12874.0
2023-08-25 10:45:00,276.81,276.81,276.12,276.19,3758.0,273.8556,273.8556,273.173,273.2423,3758.0
2023-08-25 10:50:00,276.39,276.42,275.87,276.04,3661.0,273.4401,273.4698,272.9257,273.0939,3661.0
2023-08-25 10:55:00,275.84,275.99,275.55,275.59,4029.0,272.896,273.0444,272.6091,272.6487,4029.0
2023-08-25 11:00:00,275.66,275.84,275.44,275.72,4894.0,272.7179,272.896,272.5003,272.7773,4894.0
2023-08-25 11:05:00,275.66,276.59,275.66,276.55,12430.0,272.7179,273.638,272.7179,273.5984,12430.0
2023-08-25 11:10:00,276.76,277.0,276.4,276.55,4502.0,273.8062,274.0436,273.45,273.5984,4502.0
2023-08-25 11:15:00,276.58,276.58,275.93,276.31,6177.0,273.6281,273.6281,272.985,273.361,6177.0
2023-08-25 11:20:00,276.02,276.23,275.93,276.23,9637.0,273.0741,273.2818,272.985,273.2818,9637.0
2023-08-25 11:25:00,276.34,277.44,276.34,277.38,4740.0,273.3907,274.4789,273.3907,274.4196,4740.0
2023-08-25 11:30:00,277.39,277.39,276.86,277.2,11972.0,274.4295,274.4295,273.9051,274.2415,11972.0
2023-08-25 11:35:00,277.5,278.0,277.49,278.0,9094.0,274.5383,275.0329,274.5284,275.0329,9094.0
2023-08-25 11:40:00,277.91,277.91,277.37,277.72,5615.0,274.9439,274.9439,274.4097,274.7559,5615.0
2023-08-25 11:45:00,277.68,277.68,277.29,277.6,4235.0,274.7164,274.7164,274.3305,274.6372,4235.0
2023-08-25 11:50:00,277.24,277.42,277.1,277.1,2698.0,274.2811,274.4591,274.1425,274.1425,2698.0
2023-08-25 11:55:00,277.09,277.09,276.4,276.65,8142.0,274.1327,274.1327,273.45,273.6974,8142.0
2023-08-25 12:00:00,276.61,277.1,276.6,276.99,5973.0,273.6578,274.1425,273.6479,274.0337,5973.0
2023-08-25 12:05:00,277.24,277.24,276.92,277.13,3508.0,274.2811,274.2811,273.9645,274.1722,3508.0
2023-08-25 12:10:00,277.19,277.24,276.92,277.19,3298.0,274.2316,274.2811,273.9645,274.2316,3298.0
2023-08-25 12:15:00,277.26,277.3,276.83,276.97,3998.0,274.3008,274.3404,273.8754,274.0139,3998.0
2023-08-25 12:20:00,276.96,277.61,276.96,277.61,1700.0,274.004,274.6471,274.004,274.6471,1700.0
2023-08-25 12:25:00,277.69,277.92,277.6,277.86,4352.0,274.7263,274.9538,274.6372,274.8944,4352.0
2023-08-25 12:30:00,277.86,277.93,277.72,277.72,4682.0,274.8944,274.9637,274.7559,274.7559,4682.0
2023-08-25 12:35:00,277.74,278.02,277.65,277.93,2194.0,274.7757,275.0527,274.6867,274.9637,2194.0
2023-08-25 12:40:00,277.92,278.13,277.68,277.71,6505.0,274.9538,275.1616,274.7164,274.746,6505.0
2023-08-25 12:45:00,277.71,277.87,277.69,277.87,2282.0,274.746,274.9043,274.7263,274.9043,2282.0
2023-08-25 12:50:00,277.91,277.93,277.34,277.34,3838.0,274.9439,274.9637,274.38,274.38,3838.0
2023-08-25 12:55:00,277.34,277.85,277.33,277.84,5019.0,274.38,274.8845,274.3701,274.8747,5019.0
2023-08-25 13:00:00,277.85,278.05,277.84,277.99,2278.0,274.8845,275.0824,274.8747,275.0231,2278.0
2023-08-25 13:05:00,277.8,278.04,277.71,277.82,2525.0,274.8351,275.0725,274.746,274.8549,2525.0
2023-08-25 13:10:00,277.75,278.08,277.52,278.07,2586.0,274.7856,275.1121,274.5581,275.1022,2586.0
2023-08-25 13:15:00,278.1,278.19,277.62,277.73,1450.0,275.1319,275.2209,274.657,274.7658,1450.0
2023-08-25 13:20:00,277.64,277.64,277.31,277.31,4396.0,274.6768,274.6768,274.3503,274.3503,4396.0
2023-08-25 13:25:00,277.35,277.57,277.25,277.57,3725.0,274.3899,274.6075,274.2909,274.6075,3725.0
2023-08-25 13:30:00,277.63,277.63,277.15,277.29,10002.0,274.6669,274.6669,274.192,274.3305,10002.0
2023-08-25 13:35:00,277.3,277.39,277.12,277.12,6459.0,274.3404,274.4295,274.1623,274.1623,6459.0
2023-08-25 13:40:00,277.2,277.53,277.2,277.51,3321.0,274.2415,274.568,274.2415,274.5482,3321.0
2023-08-25 13:45:00,277.41,277.47,277.19,277.46,3540.0,274.4492,274.5086,274.2316,274.4987,3540.0
2023-08-25 13:50:00,277.6,277.92,277.57,277.92,5507.0,274.6372,274.9538,274.6075,274.9538,5507.0
2023-08-25 13:55:00,277.88,277.95,277.72,277.95,2740.0,274.9142,274.9835,274.7559,274.9835,2740.0
2023-08-25 14:00:00,278.0,278.04,277.85,277.9,4456.0,275.0329,275.0725,274.8845,274.934,4456.0
2023-08-25 14:05:00,278.1,278.23,278.05,278.12,5745.0,275.1319,275.2605,275.0824,275.1517,5745.0
2023-08-25 14:10:00,278.19,278.54,278.18,278.54,5815.0,275.2209,275.5672,275.211,275.5672,5815.0
2023-08-25 14:15:00,278.52,278.93,278.34,278.93,4835.0,275.5474,275.953,275.3693,275.953,4835.0
2023-08-25 14:20:00,278.96,279.29,278.96,279.24,8103.0,275.9827,276.3092,275.9827,276.2597,8103.0
2023-08-25 14:25:00,279.27,279.51,279.23,279.47,7495.0,276.2894,276.5268,276.2498,276.4873,7495.0
2023-08-25 14:30:00,279.57,279.76,279.47,279.75,9187.0,276.5862,276.7742,276.4873,276.7643,9187.0
2023-08-25 14:35:00,279.68,279.69,279.32,279.37,2795.0,276.695,276.7049,276.3389,276.3883,2795.0
2023-08-25 14:40:00,279.52,279.56,279.22,279.25,2664.0,276.5367,276.5763,276.2399,276.2696,2664.0
2023-08-25 14:45:00,279.19,279.49,279.06,279.45,6449.0,276.2102,276.507,276.0816,276.4675,6449.0
2023-08-25 14:50:00,279.45,279.64,279.38,279.6,81324.0,276.4675,276.6554,276.3982,276.6159,81324.0
2023-08-25 14:55:00,279.75,279.83,279.74,279.76,1763.0,276.7643,276.8434,276.7544,276.7742,1763.0
2023-08-25 15:00:00,279.85,280.18,279.6,279.69,6939.0,276.8632,277.1897,276.6159,276.7049,6939.0
2023-08-25 15:05:00,279.8,279.86,279.53,279.79,4627.0,276.8137,276.8731,276.5466,276.8038,4627.0
2023-08-25 15:10:00,279.84,279.88,279.66,279.7,4708.0,276.8533,276.8929,276.6752,276.7148,4708.0
2023-08-25 15:15:00,279.88,280.06,279.85,279.89,13555.0,276.8929,277.071,276.8632,276.9028,13555.0
2023-08-25 15:20:00,280.08,280.3,280.03,280.25,4832.0,277.0907,277.3084,277.0413,277.2589,4832.0
2023-08-25 15:25:00,280.21,280.34,280.11,280.11,7332.0,277.2194,277.348,277.1204,277.1204,7332.0
2023-08-25 15:30:00,280.11,280.24,279.97,280.01,5301.0,277.1204,277.249,276.9819,277.0215,5301.0
2023-08-25 15:35:00,279.93,279.94,279.69,279.82,4527.0,276.9423,276.9522,276.7049,276.8335,4527.0
2023-08-25 15:40:00,279.82,280.0,279.61,280.0,5084.0,276.8335,277.0116,276.6258,277.0116,5084.0
2023-08-25 15:45:00,280.02,280.13,279.62,279.65,5328.0,277.0314,277.1402,276.6357,276.6653,5328.0
2023-08-25 15:50:00,279.5,279.5,279.22,279.29,10700.0,276.5169,276.5169,276.2399,276.3092,10700.0
2023-08-25 15:55:00,279.27,279.79,279.27,279.44,8013.0,276.2894,276.8038,276.2894,276.4576,8013.0
2023-08-28 09:30:00,281.23,281.82,280.85,281.73,36592.0,278.2285,278.8122,277.8525,278.7231,36592.0
2023-08-28 09:35:00,281.76,282.04,280.92,280.92,3880.0,278.7528,279.0298,277.9218,277.9218,3880.0
2023-08-28 09:40:00,280.96,280.99,280.44,280.88,3185.0,277.9614,277.991,277.4469,277.8822,3185.0
2023-08-28 09:45:00,281.01,281.28,280.67,280.88,3511.0,278.0108,278.2779,277.6744,277.8822,3511.0
2023-08-28 09:50:00,280.8,280.8,279.93,280.43,13957.0,277.8031,277.8031,276.9423,277.437,13957.0
2023-08-28 09:55:00,280.61,280.79,280.45,280.63,1952.0,277.6151,277.7932,277.4568,277.6349,1952.0
2023-08-28 10:00:00,280.72,280.85,280.45,280.7,2442.0,277.7239,277.8525,277.4568,277.7041,2442.0
2023-08-28 10:05:00,280.8,280.91,280.58,280.9,3047.0,277.8031,277.9119,277.5854,277.902,3047.0
2023-08-28 10:10:00,280.89,280.99,280.56,280.6,2253.0,277.8921,277.991,277.5656,277.6052,2253.0
2023-08-28 10:15:00,280.85,281.0,280.67,280.8,7552.0,277.8525,278.0009,277.6744,277.8031,7552.0
2023-08-28 10:20:00,280.78,281.48,280.78,281.48,5253.0,277.7833,278.4758,277.7833,278.4758,5253.0
2023-08-28 10:25:00,281.42,281.49,281.34,281.46,5624.0,278.4164,278.4857,278.3373,278.456,5624.0
2023-08-28 10:30:00,281.48,281.55,281.33,281.5,5056.0,278.4758,278.5451,278.3274,278.4956,5056.0
2023-08-28 10:35:00,281.46,281.52,280.94,280.94,7482.0,278.456,278.5154,277.9416,277.9416,7482.0
2023-08-28 10:40:00,280.93,280.93,280.5,280.53,3382.0,277.9317,277.9317,277.5063,277.5359,3382.0
2023-08-28 10:45:00,280.56,280.78,280.41,280.61,4059.0,277.5656,277.7833,277.4172,277.6151,4059.0
2023-08-28 10:50:00,280.54,280.6,280.03,280.21,16267.0,277.5458,277.6052,277.0413,277.2194,16267.0
2023-08-28 10:55:00,280.23,280.58,280.18,280.58,2080.0,277.2391,277.5854,277.1897,277.5854,2080.0
2023-08-28 11:00:00,280.6,280.66,280.35,280.38,8501.0,277.6052,277.6646,277.3579,277.3875,8501.0
2023-08-28 11:05:00,280.44,280.45,280.03,280.28,11716.0,277.4469,277.4568,277.0413,277.2886,11716.0
2023-08-28 11:10:00,280.36,280.43,280.19,280.36,9346.0,277.3678,277.437,277.1996,277.3678,9346.0
2023-08-28 11:15:00,280.28,280.52,280.24,280.28,8338.0,277.2886,277.526,277.249,277.2886,8338.0
2023-08-28 11:20:00,280.44,280.51,280.24,280.31,11832.0,277.4469,277.5162,277.249,277.3183,11832.0
2023-08-28 11:25:00,280.3,280.65,280.22,280.26,4960.0,277.3084,277.6547,277.2292,277.2688,4960.0
2023-08-28 11:30:00,280.24,280.51,280.24,280.49,3676.0,277.249,277.5162,277.249,277.4964,3676.0
2023-08-28 11:35:00,280.48,280.72,280.48,280.61,3753.0,277.4865,277.7239,277.4865,277.6151,3753.0
2023-08-28 11:40:00,280.64,280.65,279.89,280.06,6176.0,277.6448,277.6547,276.9028,277.071,6176.0
2023-08-28 11:45:00,280.04,280.13,279.84,280.02,17605.0,277.0512,277.1402,276.8533,277.0314,17605.0
2023-08-28 11:50:00,279.95,280.13,279.83,280.12,8907.0,276.9621,277.1402,276.8434,277.1303,8907.0
2023-08-28 11:55:00,280.1,280.3,280.09,280.3,8181.0,277.1105,277.3084,277.1006,277.3084,8181.0
2023-08-28 12:00:00,280.25,280.26,280.08,280.21,3747.0,277.2589,277.2688,277.0907,277.2194,3747.0
2023-08-28 12:05:00,280.24,280.34,280.07,280.26,4412.0,277.249,277.348,277.0809,277.2688,4412.0
2023-08-28 12:10:00,280.25,280.4,280.16,280.38,16862.0,277.2589,277.4073,277.1699,277.3875,16862.0
2023-08-28 12:15:00,280.39,280.39,280.16,280.16,1405.0,277.3974,277.3974,277.1699,277.1699,1405.0
2023-08-28 12:20:00,280.12,280.14,279.94,279.98,7402.0,277.1303,277.1501,276.9522,276.9918,7402.0
2023-08-28 12:25:00,280.07,280.1,279.94,280.1,2310.0,277.0809,277.1105,276.9522,277.1105,2310.0
2023-08-28 12:30:00,280.04,280.21,280.01,280.13,7802.0,277.0512,277.2194,277.0215,277.1402,7802.0
2023-08-28 12:35:00,280.15,280.51,280.15,280.48,3834.0,277.16,277.5162,277.16,277.4865,3834.0
2023-08-28 12:40:00,280.51,280.78,280.46,280.65,2469.0,277.5162,277.7833,277.4667,277.6547,2469.0
2023-08-28 12:45:00,280.67,280.73,280.58,280.58,2936.0,277.6744,277.7338,277.5854,277.5854,2936.0
2023-08-28 12:50:00,280.58,280.87,280.58,280.86,1306.0,277.5854,277.8723,277.5854,277.8624,1306.0
2023-08-28 12:55:00,280.9,281.28,280.89,281.25,6111.0,277.902,278.2779,277.8921,278.2483,6111.0
2023-08-28 13:00:00,281.3,281.55,281.24,281.49,3291.0,278.2977,278.5451,278.2384,278.4857,3291.0
2023-08-28 13:05:00,281.53,281.82,281.5,281.51,7849.0,278.5253,278.8122,278.4956,278.5055,7849.0
2023-08-28 13:10:00,281.54,281.55,281.42,281.45,13904.0,278.5352,278.5451,278.4164,278.4461,13904.0
2023-08-28 13:15:00,281.5,281.5,281.25,281.29,2742.0,278.4956,278.4956,278.2483,278.2878,2742.0
2023-08-28 13:20:00,281.35,281.55,281.35,281.49,2137.0,278.3472,278.5451,278.3472,278.4857,2137.0
2023-08-28 13:25:00,281.5,281.51,281.37,281.5,2728.0,278.4956,278.5055,278.367,278.4956,2728.0
2023-08-28 13:30:00,281.5,281.62,281.5,281.55,1530.0,278.4956,278.6143,278.4956,278.5451,1530.0
2023-08-28 13:35:00,281.5,281.51,281.13,281.35,2124.0,278.4956,278.5055,278.1295,278.3472,2124.0
2023-08-28 13:40:00,281.27,281.28,281.0,281.05,3690.0,278.268,278.2779,278.0009,278.0504,3690.0
2023-08-28 13:45:00,281.05,281.1,280.87,280.99,3606.0,278.0504,278.0999,277.8723,277.991,3606.0
2023-08-28 13:50:00,280.91,280.91,280.41,280.44,13944.0,277.9119,277.9119,277.4172,277.4469,13944.0
2023-08-28 13:55:00,280.33,280.33,280.06,280.18,4567.0,277.3381,277.3381,277.071,277.1897,4567.0
2023-08-28 14:00:00,280.21,280.34,280.21,280.31,10263.0,277.2194,277.348,277.2194,277.3183,10263.0
2023-08-28 14:05:00,280.28,280.38,280.25,280.36,3579.0,277.2886,277.3875,277.2589,277.3678,3579.0
2023-08-28 14:10:00,280.49,280.49,280.21,280.31,2273.0,277.4964,277.4964,277.2194,277.3183,2273.0
2023-08-28 14:15:00,280.33,280.41,280.21,280.23,4570.0,277.3381,277.4172,277.2194,277.2391,4570.0
2023-08-28 14:20:00,280.12,280.34,280.12,280.26,2412.0,277.1303,277.348,277.1303,277.2688,2412.0
2023-08-28 14:25:00,280.23,280.44,280.15,280.43,5321.0,277.2391,277.4469,277.16,277.437,5321.0
2023-08-28 14:30:00,280.36,280.43,280.26,280.37,7573.0,277.3678,277.437,277.2688,277.3776,7573.0
2023-08-28 14:35:00,280.4,280.77,280.39,280.58,4259.0,277.4073,277.7734,277.3974,277.5854,4259.0
2023-08-28 14:40:00,280.71,280.75,280.65,280.66,3072.0,277.714,277.7536,277.6547,277.6646,3072.0
2023-08-28 14:45:00,280.67,280.73,280.54,280.6,6348.0,277.6744,277.7338,277.5458,277.6052,6348.0
2023-08-28 14:50:00,280.69,280.88,280.69,280.88,6419.0,277.6942,277.8822,277.6942,277.8822,6419.0
2023-08-28 14:55:00,280.91,280.94,280.69,280.93,8891.0,277.9119,277.9416,277.6942,277.9317,8891.0
2023-08-28 15:00:00,280.92,281.0,280.79,280.99,6814.0,277.9218,278.0009,277.7932,277.991,6814.0
2023-08-28 15:05:00,281.03,281.25,280.9,281.21,4326.0,278.0306,278.2483,277.902,278.2087,4326.0
2023-08-28 15:10:00,281.19,281.28,280.99,281.03,6160.0,278.1889,278.2779,277.991,278.0306,6160.0
2023-08-28 15:15:00,280.96,281.0,280.85,280.91,6901.0,277.9614,278.0009,277.8525,277.9119,6901.0
2023-08-28 15:20:00,280.93,280.96,280.49,280.64,21012.0,277.9317,277.9614,277.4964,277.6448,21012.0
2023-08-28 15:25:00,280.54,280.9,280.54,280.88,3721.0,277.5458,277.902,277.5458,277.8822,3721.0
2023-08-28 15:30:00,280.8,280.97,280.67,280.95,6030.0,277.8031,277.9712,277.6744,277.9515,6030.0
2023-08-28 15:35:00,280.94,281.13,280.9,280.93,12972.0,277.9416,278.1295,277.902,277.9317,12972.0
2023-08-28 15:40:00,280.97,281.22,280.92,281.22,13056.0,277.9712,278.2186,277.9218,278.2186,13056.0
2023-08-28 15:45:00,281.25,281.89,281.25,281.36,15352.0,278.2483,278.8814,278.2483,278.3571,15352.0
2023-08-28 15:50:00,281.28,281.4,281.19,281.3,5812.0,278.2779,278.3967,278.1889,278.2977,5812.0
2023-08-28 15:55:00,281.27,281.59,281.27,281.53,9036.0,278.268,278.5846,278.268,278.5253,9036.0
2023-08-29 09:30:00,281.09,281.87,281.03,281.87,42209.0,278.09,278.8616,278.0306,278.8616,42209.0
2023-08-29 09:35:00,281.81,281.81,281.51,281.55,1178.0,278.8023,278.8023,278.5055,278.5451,1178.0
2023-08-29 09:40:00,281.44,282.02,281.44,281.88,3395.0,278.4362,279.01,278.4362,278.8715,3395.0
2023-08-29 09:45:00,282.05,282.5,282.04,282.5,2295.0,279.0397,279.4849,279.0298,279.4849,2295.0
2023-08-29 09:50:00,282.44,282.6,282.27,282.6,1418.0,279.4256,279.5838,279.2574,279.5838,1418.0
2023-08-29 09:55:00,282.45,282.45,282.18,282.35,2750.0,279.4354,279.4354,279.1683,279.3365,2750.0
2023-08-29 10:00:00,282.58,283.52,282.58,283.52,9323.0,279.5641,280.494,279.5641,280.494,9323.0
2023-08-29 10:05:00,283.56,283.77,283.51,283.75,10209.0,280.5336,280.7414,280.4841,280.7216,10209.0
2023-08-29 10:10:00,283.54,283.88,283.43,283.82,12011.0,280.5138,280.8502,280.405,280.7908,12011.0
2023-08-29 10:15:00,283.9,284.31,283.9,284.2,5622.0,280.87,281.2756,280.87,281.1668,5622.0
2023-08-29 10:20:00,284.23,284.53,284.19,284.49,8038.0,281.1965,281.4932,281.1569,281.4537,8038.0
2023-08-29 10:25:00,284.44,284.69,284.33,284.59,4393.0,281.4042,281.6515,281.2954,281.5526,4393.0
2023-08-29 10:30:00,284.75,285.11,284.75,285.1,8541.0,281.7109,282.0671,281.7109,282.0572,8541.0
2023-08-29 10:35:00,285.19,285.3,284.8,284.88,16668.0,282.1462,282.255,281.7604,281.8395,16668.0
2023-08-29 10:40:00,284.87,284.96,284.68,284.86,8882.0,281.8296,281.9187,281.6416,281.8197,8882.0
2023-08-29 10:45:00,284.74,285.0,284.69,285.0,8074.0,281.701,281.9582,281.6515,281.9582,8074.0
2023-08-29 10:50:00,285.01,285.29,284.96,284.96,10561.0,281.9681,282.2451,281.9187,281.9187,10561.0
2023-08-29 10:55:00,284.79,284.91,284.71,284.91,2027.0,281.7505,281.8692,281.6713,281.8692,2027.0
2023-08-29 11:00:00,284.94,285.12,284.92,285.01,5303.0,281.8989,282.077,281.8791,281.9681,5303.0
2023-08-29 11:05:00,285.07,285.22,285.0,285.1,3009.0,282.0275,282.1759,281.9582,282.0572,3009.0
2023-08-29 11:10:00,285.09,285.53,285.08,285.53,6304.0,282.0473,282.4826,282.0374,282.4826,6304.0
2023-08-29 11:15:00,285.44,285.56,285.33,285.55,3537.0,282.3935,282.5123,282.2847,282.5024,3537.0
2023-08-29 11:20:00,285.61,285.72,285.48,285.66,2293.0,282.5617,282.6705,282.4331,282.6112,2293.0
2023-08-29 11:25:00,285.7,285.75,285.63,285.66,2880.0,282.6508,282.7002,282.5815,282.6112,2880.0
2023-08-29 11:30:00,285.81,286.07,285.72,286.06,15199.0,282.7596,283.0168,282.6705,283.0069,15199.0
2023-08-29 11:35:00,286.06,286.35,286.06,286.31,4668.0,283.0069,283.2938,283.0069,283.2543,4668.0
2023-08-29 11:40:00,286.35,286.5,286.35,286.42,8559.0,283.2938,283.4422,283.2938,283.3631,8559.0
2023-08-29 11:45:00,286.46,286.46,286.23,286.29,11155.0,283.4027,283.4027,283.1751,283.2345,11155.0
2023-08-29 11:50:00,286.27,286.51,286.22,286.47,11893.0,283.2147,283.4521,283.1652,283.4125,11893.0
2023-08-29 11:55:00,286.4,286.4,286.16,286.28,2537.0,283.3433,283.3433,283.1059,283.2246,2537.0
2023-08-29 12:00:00,286.26,286.26,286.17,286.21,3885.0,283.2048,283.2048,283.1157,283.1553,3885.0
2023-08-29 12:05:00,286.18,286.23,286.03,286.23,898.0,283.1256,283.1751,282.9772,283.1751,898.0
2023-08-29 12:10:00,286.3,286.32,286.1,286.17,8237.0,283.2444,283.2641,283.0465,283.1157,8237.0
2023-08-29 12:15:00,286.11,286.19,286.04,286.16,944.0,283.0564,283.1355,282.9871,283.1059,944.0
2023-08-29 12:20:00,286.16,286.39,286.15,286.32,5846.0,283.1059,283.3334,283.096,283.2641,5846.0
2023-08-29 12:25:00,286.54,286.59,286.51,286.53,1637.0,283.4818,283.5313,283.4521,283.4719,1637.0
2023-08-29 12:30:00,286.65,286.65,286.41,286.57,4224.0,283.5906,283.5906,283.3532,283.5115,4224.0
2023-08-29 12:35:00,286.68,286.68,286.26,286.34,4755.0,283.6203,283.6203,283.2048,283.2839,4755.0
2023-08-29 12:40:00,286.37,286.4,286.32,286.32,1764.0,283.3136,283.3433,283.2641,283.2641,1764.0
2023-08-29 12:45:00,286.33,286.34,286.13,286.15,4136.0,283.274,283.2839,283.0762,283.096,4136.0
2023-08-29 12:50:00,286.19,286.26,285.99,286.22,4657.0,283.1355,283.2048,282.9377,283.1652,4657.0
2023-08-29 12:55:00,286.31,286.42,286.24,286.33,1408.0,283.2543,283.3631,283.185,283.274,1408.0
2023-08-29 13:00:00,286.26,286.44,286.2,286.34,31344.0,283.2048,283.3829,283.1454,283.2839,31344.0
2023-08-29 13:05:00,286.48,286.55,286.43,286.48,33833.0,283.4224,283.4917,283.373,283.4224,33833.0
2023-08-29 13:10:00,286.53,286.53,286.2,286.4,3750.0,283.4719,283.4719,283.1454,283.3433,3750.0
2023-08-29 13:15:00,286.35,286.37,286.22,286.26,2305.0,283.2938,283.3136,283.1652,283.2048,2305.0
2023-08-29 13:20:00,286.22,286.48,286.14,286.48,1984.0,283.1652,283.4224,283.0861,283.4224,1984.0
2023-08-29 13:25:00,286.49,286.5,286.31,286.31,990.0,283.4323,283.4422,283.2543,283.2543,990.0
2023-08-29 13:30:00,286.44,286.51,286.38,286.5,7419.0,283.3829,283.4521,283.3235,283.4422,7419.0
2023-08-29 13:35:00,286.6,286.81,286.58,286.58,2643.0,283.5412,283.7489,283.5214,283.5214,2643.0
2023-08-29 13:40:00,286.72,286.72,286.52,286.6,2489.0,283.6599,283.6599,283.462,283.5412,2489.0
2023-08-29 13:45:00,286.57,286.6,286.53,286.56,4941.0,283.5115,283.5412,283.4719,283.5016,4941.0
2023-08-29 13:50:00,286.61,286.64,286.24,286.34,16192.0,283.5511,283.5807,283.185,283.2839,16192.0
2023-08-29 13:55:00,286.27,286.32,286.02,286.27,4878.0,283.2147,283.2641,282.9673,283.2147,4878.0
2023-08-29 14:00:00,286.22,286.42,286.21,286.3,3800.0,283.1652,283.3631,283.1553,283.2444,3800.0
2023-08-29 14:05:00,286.36,286.57,286.36,286.56,3978.0,283.3037,283.5115,283.3037,283.5016,3978.0
2023-08-29 14:10:00,286.58,286.7,286.41,286.56,6468.0,283.5214,283.6401,283.3532,283.5016,6468.0
2023-08-29 14:15:00,286.52,286.61,286.48,286.61,3133.0,283.462,283.5511,283.4224,283.5511,3133.0
2023-08-29 14:20:00,286.69,286.77,286.5,286.5,4630.0,283.6302,283.7093,283.4422,283.4422,4630.0
2023-08-29 14:25:00,286.65,286.82,286.55,286.72,18444.0,283.5906,283.7588,283.4917,283.6599,18444.0
2023-08-29 14:30:00,286.72,286.81,286.67,286.81,8690.0,283.6599,283.7489,283.6104,283.7489,8690.0
2023-08-29 14:35:00,286.78,286.97,286.67,286.73,11950.0,283.7192,283.9072,283.6104,283.6698,11950.0
2023-08-29 14:40:00,286.72,286.9,286.72,286.89,3446.0,283.6599,283.838,283.6599,283.8281,3446.0
2023-08-29 14:45:00,286.88,286.99,286.73,286.73,5308.0,283.8182,283.927,283.6698,283.6698,5308.0
2023-08-29 14:50:00,286.76,286.9,286.69,286.8,3254.0,283.6994,283.838,283.6302,283.739,3254.0
2023-08-29 14:55:00,286.8,286.85,286.67,286.75,3080.0,283.739,283.7885,283.6104,283.6896,3080.0
2023-08-29 15:00:00,286.79,286.83,286.56,286.79,3637.0,283.7291,283.7687,283.5016,283.7291,3637.0
2023-08-29 15:05:00,286.83,286.87,286.72,286.82,5460.0,283.7687,283.8083,283.6599,283.7588,5460.0
2023-08-29 15:10:00,286.83,286.95,286.76,286.94,4259.0,283.7687,283.8874,283.6994,283.8775,4259.0
2023-08-29 15:15:00,286.94,287.23,286.9,287.17,7213.0,283.8775,284.1644,283.838,284.1051,7213.0
2023-08-29 15:20:00,287.18,287.2,287.04,287.19,4087.0,284.115,284.1348,283.9765,284.1249,4087.0
2023-08-29 15:25:00,287.22,287.25,287.17,287.21,4486.0,284.1545,284.1842,284.1051,284.1446,4486.0
2023-08-29 15:30:00,287.19,287.23,286.99,287.04,5337.0,284.1249,284.1644,283.927,283.9765,5337.0
2023-08-29 15:35:00,287.0,287.12,286.97,287.03,4432.0,283.9369,284.0556,283.9072,283.9666,4432.0
2023-08-29 15:40:00,287.02,287.31,287.02,287.28,8227.0,283.9567,284.2436,283.9567,284.2139,8227.0
2023-08-29 15:45:00,287.27,287.27,286.92,287.02,28257.0,284.204,284.204,283.8577,283.9567,28257.0
2023-08-29 15:50:00,287.0,287.04,286.79,286.89,20481.0,283.9369,283.9765,283.7291,283.8281,20481.0
2023-08-29 15:55:00,286.91,287.17,286.83,287.14,16557.0,283.8478,284.1051,283.7687,284.0754,16557.0
2023-08-30 09:30:00,287.42,287.86,287.15,287.79,37862.0,284.3524,284.7877,284.0853,284.7185,37862.0
2023-08-30 09:35:00,287.85,287.85,286.97,287.41,1086.0,284.7778,284.7778,283.9072,284.3425,1086.0
2023-08-30 09:40:00,287.22,287.61,287.17,287.46,2953.0,284.1545,284.5404,284.1051,284.392,2953.0
2023-08-30 09:45:00,287.4,287.62,287.17,287.46,8557.0,284.3326,284.5503,284.1051,284.392,8557.0
2023-08-30 09:50:00,287.56,288.43,287.56,288.43,9689.0,284.4909,285.3516,284.4909,285.3516,9689.0
2023-08-30 09:55:00,288.43,288.52,288.18,288.5,6449.0,285.3516,285.4407,285.1043,285.4209,6449.0
2023-08-30 10:00:00,288.44,288.78,288.36,288.61,6187.0,285.3615,285.6979,285.2824,285.5297,6187.0
2023-08-30 10:05:00,288.67,288.86,288.57,288.76,4103.0,285.5891,285.777,285.4901,285.6781,4103.0
2023-08-30 10:10:00,288.69,289.14,288.69,289.13,6502.0,285.6089,286.054,285.6089,286.0442,6502.0
2023-08-30 10:15:00,289.11,289.11,288.45,288.45,1583.0,286.0244,286.0244,285.3714,285.3714,1583.0
2023-08-30 10:20:00,288.11,288.11,287.42,287.43,3337.0,285.035,285.035,284.3524,284.3623,3337.0
2023-08-30 10:25:00,287.27,287.46,286.78,287.36,21085.0,284.204,284.392,283.7192,284.293,21085.0
2023-08-30 10:30:00,287.49,288.02,287.36,287.99,10096.0,284.4217,284.946,284.293,284.9163,10096.0
2023-08-30 10:35:00,287.95,288.12,287.69,288.12,10179.0,284.8767,285.0449,284.6195,285.0449,10179.0
2023-08-30 10:40:00,288.06,288.21,287.86,288.0,5208.0,284.9856,285.134,284.7877,284.9262,5208.0
2023-08-30 10:45:00,288.05,288.12,287.86,287.95,4733.0,284.9757,285.0449,284.7877,284.8767,4733.0
2023-08-30 10:50:00,287.9,288.28,287.9,288.28,959.0,284.8273,285.2032,284.8273,285.2032,959.0
2023-08-30 10:55:00,288.25,288.52,288.21,288.48,3626.0,285.1735,285.4407,285.134,285.4011,3626.0
2023-08-30 11:00:00,288.57,288.57,287.99,288.03,3814.0,285.4901,285.4901,284.9163,284.9559,3814.0
2023-08-30 11:05:00,288.42,288.42,288.34,288.35,604.0,285.3417,285.3417,285.2626,285.2725,604.0
2023-08-30 11:10:00,288.41,288.47,288.32,288.4,3082.0,285.3318,285.3912,285.2428,285.3219,3082.0
2023-08-30 11:15:00,288.42,288.6,288.3,288.6,2577.0,285.3417,285.5198,285.223,285.5198,2577.0
2023-08-30 11:20:00,288.62,288.62,288.34,288.43,2311.0,285.5396,285.5396,285.2626,285.3516,2311.0
2023-08-30 11:25:00,288.41,288.41,288.13,288.28,941.0,285.3318,285.3318,285.0548,285.2032,941.0
2023-08-30 11:30:00,288.41,288.53,288.37,288.5,6421.0,285.3318,285.4506,285.2923,285.4209,6421.0
2023-08-30 11:35:00,288.55,288.95,288.55,288.86,4300.0,285.4703,285.8661,285.4703,285.777,4300.0
2023-08-30 11:40:00,288.88,288.93,288.82,288.82,1124.0,285.7968,285.8463,285.7375,285.7375,1124.0
2023-08-30 11:45:00,288.85,288.85,288.69,288.75,1876.0,285.7671,285.7671,285.6089,285.6682,1876.0
2023-08-30 11:50:00,288.66,288.68,288.55,288.62,6061.0,285.5792,285.599,285.4703,285.5396,6061.0
2023-08-30 11:55:00,288.68,288.75,288.59,288.7,1642.0,285.599,285.6682,285.5099,285.6187,1642.0
2023-08-30 12:00:00,288.86,288.94,288.76,288.82,8396.0,285.777,285.8562,285.6781,285.7375,8396.0
2023-08-30 12:05:00,288.83,289.04,288.82,289.02,15415.0,285.7474,285.9551,285.7375,285.9353,15415.0
2023-08-30 12:10:00,288.91,288.92,288.84,288.92,1553.0,285.8265,285.8364,285.7572,285.8364,1553.0
2023-08-30 12:15:00,288.89,289.21,288.89,289.13,3988.0,285.8067,286.1233,285.8067,286.0442,3988.0
2023-08-30 12:20:00,289.22,289.22,289.03,289.03,2806.0,286.1332,286.1332,285.9452,285.9452,2806.0
2023-08-30 12:25:00,289.04,289.13,289.02,289.13,1826.0,285.9551,286.0442,285.9353,286.0442,1826.0
2023-08-30 12:30:00,289.07,289.3,289.06,289.24,1351.0,285.9848,286.2123,285.9749,286.153,1351.0
2023-08-30 12:35:00,289.3,289.3,288.76,288.94,3302.0,286.2123,286.2123,285.6781,285.8562,3302.0
2023-08-30 12:40:00,289.0,289.19,288.95,289.16,1821.0,285.9155,286.1035,285.8661,286.0738,1821.0
2023-08-30 12:45:00,289.16,289.31,289.12,289.16,1639.0,286.0738,286.2222,286.0343,286.0738,1639.0
2023-08-30 12:50:00,289.16,289.16,288.86,288.86,3690.0,286.0738,286.0738,285.777,285.777,3690.0
2023-08-30 12:55:00,288.96,289.08,288.95,289.06,1895.0,285.876,285.9947,285.8661,285.9749,1895.0
2023-08-30 13:00:00,289.09,289.09,288.96,289.04,1650.0,286.0046,286.0046,285.876,285.9551,1650.0
2023-08-30 13:05:00,289.03,289.04,288.87,288.97,10749.0,285.9452,285.9551,285.7869,285.8859,10749.0
2023-08-30 13:10:00,288.92,289.14,288.91,289.09,2516.0,285.8364,286.054,285.8265,286.0046,2516.0
2023-08-30 13:15:00,289.06,289.08,288.87,289.02,2163.0,285.9749,285.9947,285.7869,285.9353,2163.0
2023-08-30 13:20:00,289.05,289.06,288.97,288.97,1595.0,285.965,285.9749,285.8859,285.8859,1595.0
2023-08-30 13:25:00,288.91,289.02,288.91,288.96,514.0,285.8265,285.9353,285.8265,285.876,514.0
2023-08-30 13:30:00,288.87,289.15,288.87,289.15,2040.0,285.7869,286.0639,285.7869,286.0639,2040.0
2023-08-30 13:35:00,289.1,289.23,289.0,289.15,2762.0,286.0145,286.1431,285.9155,286.0639,2762.0
2023-08-30 13:40:00,289.08,289.11,289.03,289.08,558.0,285.9947,286.0244,285.9452,285.9947,558.0
2023-08-30 13:45:00,289.08,289.11,288.87,288.93,5550.0,285.9947,286.0244,285.7869,285.8463,5550.0
2023-08-30 13:50:00,288.96,288.96,288.55,288.6,22947.0,285.876,285.876,285.4703,285.5198,22947.0
2023-08-30 13:55:00,288.62,288.71,288.43,288.67,1969.0,285.5396,285.6286,285.3516,285.5891,1969.0
2023-08-30 14:00:00,288.55,288.58,288.5,288.54,2766.0,285.4703,285.5,285.4209,285.4605,2766.0
2023-08-30 14:05:00,288.48,288.48,288.23,288.3,2765.0,285.4011,285.4011,285.1538,285.223,2765.0
2023-08-30 14:10:00,288.12,288.52,288.12,288.49,8861.0,285.0449,285.4407,285.0449,285.411,8861.0
2023-08-30 14:15:00,288.45,288.61,288.36,288.4,8152.0,285.3714,285.5297,285.2824,285.3219,8152.0
2023-08-30 14:20:00,288.55,288.55,288.35,288.43,7504.0,285.4703,285.4703,285.2725,285.3516,7504.0
2023-08-30 14:25:00,288.25,288.33,288.09,288.19,4892.0,285.1735,285.2527,285.0153,285.1142,4892.0
2023-08-30 14:30:00,288.14,288.44,288.14,288.41,7005.0,285.0647,285.3615,285.0647,285.3318,7005.0
2023-08-30 14:35:00,288.45,288.72,288.45,288.67,4375.0,285.3714,285.6385,285.3714,285.5891,4375.0
2023-08-30 14:40:00,288.74,289.06,288.74,288.98,10643.0,285.6583,285.9749,285.6583,285.8958,10643.0
2023-08-30 14:45:00,289.05,289.08,288.82,288.82,5306.0,285.965,285.9947,285.7375,285.7375,5306.0
2023-08-30 14:50:00,288.89,289.02,288.87,288.92,15453.0,285.8067,285.9353,285.7869,285.8364,15453.0
2023-08-30 14:55:00,288.92,289.1,288.9,289.07,22700.0,285.8364,286.0145,285.8166,285.9848,22700.0
2023-08-30 15:00:00,289.08,289.23,289.04,289.19,17515.0,285.9947,286.1431,285.9551,286.1035,17515.0
2023-08-30 15:05:00,289.15,289.21,288.98,288.98,2759.0,286.0639,286.1233,285.8958,285.8958,2759.0
2023-08-30 15:10:00,289.0,289.11,288.94,289.0,4555.0,285.9155,286.0244,285.8562,285.9155,4555.0
2023-08-30 15:15:00,288.99,288.99,288.83,288.94,6339.0,285.9056,285.9056,285.7474,285.8562,6339.0
2023-08-30 15:20:00,288.89,288.93,288.65,288.81,4659.0,285.8067,285.8463,285.5693,285.7276,4659.0
2023-08-30 15:25:00,288.72,288.82,288.65,288.76,2476.0,285.6385,285.7375,285.5693,285.6781,2476.0
2023-08-30 15:30:00,288.76,288.79,288.64,288.73,11057.0,285.6781,285.7078,285.5594,285.6484,11057.0
2023-08-30 15:35:00,288.75,288.96,288.74,288.8,6388.0,285.6682,285.876,285.6583,285.7177,6388.0
2023-08-30 15:40:00,288.86,288.88,288.65,288.76,2656.0,285.777,285.7968,285.5693,285.6781,2656.0
2023-08-30 15:45:00,288.68,289.01,288.68,288.78,11121.0,285.599,285.9254,285.599,285.6979,11121.0
2023-08-30 15:50:00,288.68,288.76,288.51,288.51,9218.0,285.599,285.6781,285.4308,285.4308,9218.0
2023-08-30 15:55:00,288.63,288.86,288.55,288.79,8646.0,285.5495,285.777,285.4703,285.7078,8646.0
2023-08-31 09:30:00,289.29,290.08,289.29,289.6,40420.0,286.2024,286.984,286.2024,286.5091,40420.0
2023-08-31 09:35:00,289.58,290.12,289.58,290.12,4232.0,286.4894,287.0236,286.4894,287.0236,4232.0
2023-08-31 09:40:00,289.74,290.0,289.6,289.69,9022.0,286.6476,286.9049,286.5091,286.5982,9022.0
2023-08-31 09:45:00,290.13,290.13,289.67,289.75,2021.0,287.0335,287.0335,286.5784,286.6575,2021.0
2023-08-31 09:50:00,289.63,290.12,289.57,290.12,2794.0,286.5388,287.0236,286.4795,287.0236,2794.0
2023-08-31 09:55:00,290.0,290.35,290.0,290.22,2177.0,286.9049,287.2511,286.9049,287.1225,2177.0
2023-08-31 10:00:00,290.33,290.4,290.14,290.21,3766.0,287.2313,287.3006,287.0434,287.1126,3766.0
2023-08-31 10:05:00,290.1,290.19,289.83,290.18,3327.0,287.0038,287.0928,286.7367,287.0829,3327.0
2023-08-31 10:10:00,290.2,290.48,290.01,290.45,1204.0,287.1027,287.3797,286.9148,287.3501,1204.0
2023-08-31 10:15:00,290.5,290.67,290.45,290.67,1998.0,287.3995,287.5677,287.3501,287.5677,1998.0
2023-08-31 10:20:00,290.61,290.76,290.36,290.43,10450.0,287.5084,287.6568,287.261,287.3303,10450.0
2023-08-31 10:25:00,290.49,290.67,290.42,290.67,4883.0,287.3896,287.5677,287.3204,287.5677,4883.0
2023-08-31 10:30:00,290.64,290.83,290.63,290.75,6349.0,287.538,287.726,287.5281,287.6469,6349.0
2023-08-31 10:35:00,290.82,290.87,290.65,290.79,2814.0,287.7161,287.7656,287.5479,287.6864,2814.0
2023-08-31 10:40:00,290.72,290.79,290.62,290.67,5460.0,287.6172,287.6864,287.5183,287.5677,5460.0
2023-08-31 10:45:00,290.43,290.59,290.39,290.51,4348.0,287.3303,287.4886,287.2907,287.4094,4348.0
2023-08-31 10:50:00,290.4,290.43,290.0,290.34,4326.0,287.3006,287.3303,286.9049,287.2412,4326.0
2023-08-31 10:55:00,290.19,290.47,290.18,290.43,14352.0,287.0928,287.3699,287.0829,287.3303,14352.0
2023-08-31 11:00:00,290.38,290.38,290.25,290.3,1298.0,287.2808,287.2808,287.1522,287.2017,1298.0
2023-08-31 11:05:00,290.18,290.38,290.14,290.36,2263.0,287.0829,287.2808,287.0434,287.261,2263.0
2023-08-31 11:10:00,290.37,290.48,290.26,290.34,3541.0,287.2709,287.3797,287.1621,287.2412,3541.0
2023-08-31 11:15:00,290.34,290.36,290.2,290.22,2805.0,287.2412,287.261,287.1027,287.1225,2805.0
2023-08-31 11:20:00,290.06,290.08,289.96,289.96,1560.0,286.9642,286.984,286.8653,286.8653,1560.0
2023-08-31 11:25:00,289.89,290.23,289.89,290.16,3065.0,286.796,287.1324,286.796,287.0632,3065.0
2023-08-31 11:30:00,290.11,290.23,289.77,289.78,6085.0,287.0137,287.1324,286.6773,286.6872,6085.0
2023-08-31 11:35:00,289.76,290.03,289.73,289.98,7094.0,286.6674,286.9345,286.6378,286.8851,7094.0
2023-08-31 11:40:00,290.03,290.1,289.98,290.0,4718.0,286.9345,287.0038,286.8851,286.9049,4718.0
2023-08-31 11:45:00,289.93,290.09,289.9,289.9,2551.0,286.8356,286.9939,286.8059,286.8059,2551.0
2023-08-31 11:50:00,289.88,290.09,289.88,290.01,2217.0,286.7861,286.9939,286.7861,286.9148,2217.0
2023-08-31 11:55:00,290.09,290.09,289.99,290.06,1705.0,286.9939,286.9939,286.895,286.9642,1705.0
2023-08-31 12:00:00,290.03,290.03,289.74,289.9,2870.0,286.9345,286.9345,286.6476,286.8059,2870.0
2023-08-31 12:05:00,289.96,290.24,289.91,290.24,10749.0,286.8653,287.1423,286.8158,287.1423,10749.0
2023-08-31 12:10:00,290.21,290.21,289.98,289.99,2242.0,287.1126,287.1126,286.8851,286.895,2242.0
2023-08-31 12:15:00,290.08,290.08,289.6,289.69,2637.0,286.984,286.984,286.5091,286.5982,2637.0
2023-08-31 12:20:00,289.68,289.74,289.27,289.33,25844.0,286.5883,286.6476,286.1827,286.242,25844.0
2023-08-31 12:25:00,289.43,289.56,289.41,289.56,1915.0,286.341,286.4696,286.3212,286.4696,1915.0
2023-08-31 12:30:00,289.5,289.61,289.39,289.43,28165.0,286.4102,286.519,286.3014,286.341,28165.0
2023-08-31 12:35:00,289.38,289.56,289.35,289.56,353.0,286.2915,286.4696,286.2618,286.4696,353.0
2023-08-31 12:40:00,289.52,289.54,289.36,289.37,992.0,286.43,286.4498,286.2717,286.2816,992.0
2023-08-31 12:45:00,289.12,289.2,288.78,288.82,6587.0,286.0343,286.1134,285.6979,285.7375,6587.0
2023-08-31 12:50:00,288.95,289.01,288.91,288.94,981.0,285.8661,285.9254,285.8265,285.8562,981.0
2023-08-31 12:55:00,289.12,289.26,289.12,289.24,2696.0,286.0343,286.1728,286.0343,286.153,2696.0
2023-08-31 13:00:00,289.24,289.27,289.17,289.27,1772.0,286.153,286.1827,286.0837,286.1827,1772.0
2023-08-31 13:05:00,289.41,289.56,289.38,289.55,1378.0,286.3212,286.4696,286.2915,286.4597,1378.0
2023-08-31 13:10:00,289.54,289.61,289.51,289.55,2518.0,286.4498,286.519,286.4201,286.4597,2518.0
2023-08-31 13:15:00,289.67,289.79,289.66,289.69,555.0,286.5784,286.6971,286.5685,286.5982,555.0
2023-08-31 13:20:00,289.76,289.79,289.66,289.78,16347.0,286.6674,286.6971,286.5685,286.6872,16347.0
2023-08-31 13:25:00,289.83,289.97,289.82,289.97,3974.0,286.7367,286.8752,286.7268,286.8752,3974.0
2023-08-31 13:30:00,290.0,290.04,289.96,290.0,2792.0,286.9049,286.9444,286.8653,286.9049,2792.0
2023-08-31 13:35:00,289.98,290.03,289.82,289.86,3643.0,286.8851,286.9345,286.7268,286.7664,3643.0
2023-08-31 13:40:00,289.93,289.95,289.87,289.95,4669.0,286.8356,286.8554,286.7763,286.8554,4669.0
2023-08-31 13:45:00,289.9,289.94,289.68,289.69,7608.0,286.8059,286.8455,286.5883,286.5982,7608.0
2023-08-31 13:50:00,289.68,289.69,289.46,289.58,4985.0,286.5883,286.5982,286.3706,286.4894,4985.0
2023-08-31 13:55:00,289.58,289.74,289.58,289.67,4212.0,286.4894,286.6476,286.4894,286.5784,4212.0
2023-08-31 14:00:00,289.8,289.97,289.77,289.96,3771.0,286.707,286.8752,286.6773,286.8653,3771.0
2023-08-31 14:05:00,289.99,290.15,289.97,290.13,9195.0,286.895,287.0533,286.8752,287.0335,9195.0
2023-08-31 14:10:00,290.11,290.19,290.07,290.18,1521.0,287.0137,287.0928,286.9741,287.0829,1521.0
2023-08-31 14:15:00,290.18,290.3,290.16,290.27,2270.0,287.0829,287.2017,287.0632,287.172,2270.0
2023-08-31 14:20:00,290.18,290.39,290.16,290.36,5558.0,287.0829,287.2907,287.0632,287.261,5558.0
2023-08-31 14:25:00,290.4,290.41,290.23,290.29,3553.0,287.3006,287.3105,287.1324,287.1918,3553.0
2023-08-31 14:30:00,290.28,290.28,290.14,290.14,2522.0,287.1819,287.1819,287.0434,287.0434,2522.0
2023-08-31 14:35:00,290.13,290.13,289.93,289.94,862.0,287.0335,287.0335,286.8356,286.8455,862.0
2023-08-31 14:40:00,289.94,290.02,289.7,289.77,2847.0,286.8455,286.9247,286.6081,286.6773,2847.0
2023-08-31 14:45:00,289.8,289.85,289.68,289.74,17215.0,286.707,286.7565,286.5883,286.6476,17215.0
2023-08-31 14:50:00,289.81,289.81,289.69,289.75,1974.0,286.7169,286.7169,286.5982,286.6575,1974.0
2023-08-31 14:55:00,289.67,289.83,289.67,289.72,3034.0,286.5784,286.7367,286.5784,286.6279,3034.0
2023-08-31 15:00:00,289.81,290.01,289.8,289.93,4950.0,286.7169,286.9148,286.707,286.8356,4950.0
2023-08-31 15:05:00,289.93,290.11,289.83,290.05,3225.0,286.8356,287.0137,286.7367,286.9543,3225.0
2023-08-31 15:10:00,290.12,290.18,290.08,290.09,5292.0,287.0236,287.0829,286.984,286.9939,5292.0
2023-08-31 15:15:00,290.05,290.16,290.0,290.14,9270.0,286.9543,287.0632,286.9049,287.0434,9270.0
2023-08-31 15:20:00,290.14,290.23,289.96,289.96,5579.0,287.0434,287.1324,286.8653,286.8653,5579.0
2023-08-31 15:25:00,289.97,290.1,289.95,289.98,3710.0,286.8752,287.0038,286.8554,286.8851,3710.0
2023-08-31 15:30:00,290.12,290.22,290.08,290.08,5438.0,287.0236,287.1225,286.984,286.984,5438.0
2023-08-31 15:35:00,290.02,290.11,289.94,290.01,8427.0,286.9247,287.0137,286.8455,286.9148,8427.0
2023-08-31 15:40:00,290.09,290.31,290.08,290.31,4145.0,286.9939,287.2116,286.984,287.2116,4145.0
2023-08-31 15:45:00,290.28,290.42,290.15,290.16,9728.0,287.1819,287.3204,287.0533,287.0632,9728.0
2023-08-31 15:50:00,290.14,290.14,289.66,289.67,8531.0,287.0434,287.0434,286.5685,286.5784,8531.0
2023-08-31 15:55:00,289.6,289.69,289.19,289.19,15841.0,286.5091,286.5982,286.1035,286.1035,15841.0
2023-09-01 09:30:00,291.41,291.75,290.96,291.2,38371.0,288.2998,288.6362,287.8546,288.0921,38371.0
2023-09-01 09:35:00,290.81,290.87,290.17,290.32,2700.0,287.7062,287.7656,287.0731,287.2215,2700.0
2023-09-01 09:40:00,290.25,290.33,289.97,290.33,5454.0,287.1522,287.2313,286.8752,287.2313,5454.0
2023-09-01 09:45:00,290.0,290.0,289.15,289.15,4278.0,286.9049,286.9049,286.0639,286.0639,4278.0
2023-09-01 09:50:00,289.24,289.54,289.24,289.47,2073.0,286.153,286.4498,286.153,286.3805,2073.0
2023-09-01 09:55:00,289.59,290.05,289.59,290.05,1349.0,286.4992,286.9543,286.4992,286.9543,1349.0
2023-09-01 10:00:00,290.02,290.29,289.3,290.24,4650.0,286.9247,287.1918,286.2123,287.1423,4650.0
2023-09-01 10:05:00,290.27,290.5,289.91,290.5,4191.0,287.172,287.3995,286.8158,287.3995,4191.0
2023-09-01 10:10:00,290.51,290.88,290.51,290.72,8628.0,287.4094,287.7755,287.4094,287.6172,8628.0
2023-09-01 10:15:00,290.81,290.81,290.45,290.63,5864.0,287.7062,287.7062,287.3501,287.5281,5864.0
2023-09-01 10:20:00,290.66,290.75,290.31,290.32,11165.0,287.5578,287.6469,287.2116,287.2215,11165.0
2023-09-01 10:25:00,290.26,290.63,290.18,290.43,1649.0,287.1621,287.5281,287.0829,287.3303,1649.0
2023-09-01 10:30:00,290.51,290.54,289.83,289.83,9360.0,287.4094,287.4391,286.7367,286.7367,9360.0
2023-09-01 10:35:00,289.91,290.26,289.82,290.26,6281.0,286.8158,287.1621,286.7268,287.1621,6281.0
2023-09-01 10:40:00,290.09,290.13,289.9,290.13,2911.0,286.9939,287.0335,286.8059,287.0335,2911.0
2023-09-01 10:45:00,289.76,289.77,289.39,289.44,3203.0,286.6674,286.6773,286.3014,286.3508,3203.0
2023-09-01 10:50:00,289.43,289.66,289.32,289.4,3828.0,286.341,286.5685,286.2321,286.3113,3828.0
2023-09-01 10:55:00,289.28,289.29,289.0,289.18,2134.0,286.1926,286.2024,285.9155,286.0936,2134.0
2023-09-01 11:00:00,289.15,289.36,289.09,289.36,2769.0,286.0639,286.2717,286.0046,286.2717,2769.0
2023-09-01 11:05:00,289.23,289.26,289.08,289.18,5087.0,286.1431,286.1728,285.9947,286.0936,5087.0
2023-09-01 11:10:00,289.18,289.29,289.08,289.13,4557.0,286.0936,286.2024,285.9947,286.0442,4557.0
2023-09-01 11:15:00,289.18,289.65,289.16,289.57,6140.0,286.0936,286.5586,286.0738,286.4795,6140.0
2023-09-01 11:20:00,289.55,289.68,289.52,289.68,13003.0,286.4597,286.5883,286.43,286.5883,13003.0
2023-09-01 11:25:00,289.76,289.76,289.35,289.41,4132.0,286.6674,286.6674,286.2618,286.3212,4132.0
2023-09-01 11:30:00,289.54,289.63,289.37,289.46,4235.0,286.4498,286.5388,286.2816,286.3706,4235.0
2023-09-01 11:35:00,289.53,289.53,289.34,289.41,10168.0,286.4399,286.4399,286.2519,286.3212,10168.0
2023-09-01 11:40:00,289.31,289.43,289.26,289.26,20083.0,286.2222,286.341,286.1728,286.1728,20083.0
2023-09-01 11:45:00,288.96,289.08,288.68,288.7,3620.0,285.876,285.9947,285.599,285.6187,3620.0
2023-09-01 11:50:00,288.63,288.85,288.63,288.82,2763.0,285.5495,285.7671,285.5495,285.7375,2763.0
2023-09-01 11:55:00,288.85,288.86,288.79,288.79,1354.0,285.7671,285.777,285.7078,285.7078,1354.0
2023-09-01 12:00:00,288.8,288.8,288.64,288.69,1989.0,285.7177,285.7177,285.5594,285.6089,1989.0
2023-09-01 12:05:00,288.77,289.04,288.75,289.03,3554.0,285.688,285.9551,285.6682,285.9452,3554.0
2023-09-01 12:10:00,289.04,289.09,288.99,289.01,7702.0,285.9551,286.0046,285.9056,285.9254,7702.0
2023-09-01 12:15:00,289.02,289.14,289.0,289.07,2245.0,285.9353,286.054,285.9155,285.9848,2245.0
2023-09-01 12:20:00,289.14,289.33,289.12,289.32,4439.0,286.054,286.242,286.0343,286.2321,4439.0
2023-09-01 12:25:00,289.4,289.48,289.31,289.31,1914.0,286.3113,286.3904,286.2222,286.2222,1914.0
2023-09-01 12:30:00,289.4,289.56,289.3,289.3,9297.0,286.3113,286.4696,286.2123,286.2123,9297.0
2023-09-01 12:35:00,289.34,289.37,289.05,289.05,2169.0,286.2519,286.2816,285.965,285.965,2169.0
2023-09-01 12:40:00,289.09,289.17,288.96,289.03,2745.0,286.0046,286.0837,285.876,285.9452,2745.0
2023-09-01 12:45:00,289.0,289.27,288.92,289.27,5203.0,285.9155,286.1827,285.8364,286.1827,5203.0
2023-09-01 12:50:00,289.28,289.61,289.21,289.56,3002.0,286.1926,286.519,286.1233,286.4696,3002.0
2023-09-01 12:55:00,289.57,289.6,289.49,289.54,6957.0,286.4795,286.5091,286.4003,286.4498,6957.0
2023-09-01 13:00:00,289.55,289.63,289.34,289.34,6267.0,286.4597,286.5388,286.2519,286.2519,6267.0
2023-09-01 13:05:00,289.39,289.4,289.25,289.28,3840.0,286.3014,286.3113,286.1629,286.1926,3840.0
2023-09-01 13:10:00,289.3,289.32,289.3,289.32,550.0,286.2123,286.2321,286.2123,286.2321,550.0
2023-09-01 13:15:00,289.3,289.4,289.3,289.36,1526.0,286.2123,286.3113,286.2123,286.2717,1526.0
2023-09-01 13:20:00,289.41,289.49,289.27,289.27,2210.0,286.3212,286.4003,286.1827,286.1827,2210.0
2023-09-01 13:25:00,289.16,289.16,289.04,289.05,6243.0,286.0738,286.0738,285.9551,285.965,6243.0
2023-09-01 13:30:00,289.06,289.26,289.05,289.1,6523.0,285.9749,286.1728,285.965,286.0145,6523.0
2023-09-01 13:35:00,289.22,289.27,289.21,289.25,1966.0,286.1332,286.1827,286.1233,286.1629,1966.0
2023-09-01 13:40:00,289.18,289.23,288.95,288.96,2502.0,286.0936,286.1431,285.8661,285.876,2502.0
2023-09-01 13:45:00,288.83,288.91,288.78,288.83,2801.0,285.7474,285.8265,285.6979,285.7474,2801.0
2023-09-01 13:50:00,288.85,289.08,288.85,289.07,1886.0,285.7671,285.9947,285.7671,285.9848,1886.0
2023-09-01 13:55:00,289.11,289.22,289.08,289.22,5691.0,286.0244,286.1332,285.9947,286.1332,5691.0
2023-09-01 14:00:00,289.22,289.3,289.11,289.29,6843.0,286.1332,286.2123,286.0244,286.2024,6843.0
2023-09-01 14:05:00,289.25,289.3,289.2,289.26,5617.0,286.1629,286.2123,286.1134,286.1728,5617.0
2023-09-01 14:10:00,289.31,289.31,289.16,289.19,3945.0,286.2222,286.2222,286.0738,286.1035,3945.0
2023-09-01 14:15:00,289.19,290.69,289.01,289.01,9129.0,286.1035,287.5875,285.9254,285.9254,9129.0
2023-09-01 14:20:00,288.97,289.04,288.85,288.85,8803.0,285.8859,285.9551,285.7671,285.7671,8803.0
2023-09-01 14:25:00,288.83,288.83,288.54,288.62,5430.0,285.7474,285.7474,285.4605,285.5396,5430.0
2023-09-01 14:30:00,288.64,288.69,288.44,288.53,7561.0,285.5594,285.6089,285.3615,285.4506,7561.0
2023-09-01 14:35:00,288.5,288.56,288.43,288.49,10396.0,285.4209,285.4802,285.3516,285.411,10396.0
2023-09-01 14:40:00,288.55,288.84,288.55,288.73,21818.0,285.4703,285.7572,285.4703,285.6484,21818.0
2023-09-01 14:45:00,288.74,288.92,288.73,288.84,6662.0,285.6583,285.8364,285.6484,285.7572,6662.0
2023-09-01 14:50:00,288.84,288.91,288.82,288.9,1330.0,285.7572,285.8265,285.7375,285.8166,1330.0
2023-09-01 14:55:00,288.91,289.04,288.86,289.0,1153.0,285.8265,285.9551,285.777,285.9155,1153.0
2023-09-01 15:00:00,289.05,289.17,288.97,289.06,22361.0,285.965,286.0837,285.8859,285.9749,22361.0
2023-09-01 15:05:00,289.06,289.12,288.93,289.12,7550.0,285.9749,286.0343,285.8463,286.0343,7550.0
2023-09-01 15:10:00,289.09,289.3,289.03,289.21,4759.0,286.0046,286.2123,285.9452,286.1233,4759.0
2023-09-01 15:15:00,289.19,289.27,289.15,289.22,6409.0,286.1035,286.1827,286.0639,286.1332,6409.0
2023-09-01 15:20:00,289.17,289.26,289.15,289.26,4633.0,286.0837,286.1728,286.0639,286.1728,4633.0
2023-09-01 15:25:00,289.27,289.41,289.27,289.41,2306.0,286.1827,286.3212,286.1827,286.3212,2306.0
2023-09-01 15:30:00,289.44,289.57,289.41,289.52,5586.0,286.3508,286.4795,286.3212,286.43,5586.0
2023-09-01 15:35:00,289.5,289.51,289.28,289.31,4504.0,286.4102,286.4201,286.1926,286.2222,4504.0
2023-09-01 15:40:00,289.42,289.47,289.38,289.38,4142.0,286.3311,286.3805,286.2915,286.2915,4142.0
2023-09-01 15:45:00,289.38,289.39,289.2,289.28,6015.0,286.2915,286.3014,286.1134,286.1926,6015.0
2023-09-01 15:50:00,289.23,289.6,289.22,289.6,2247.0,286.1431,286.5091,286.1332,286.5091,2247.0
2023-09-01 15:55:00,289.65,289.74,289.44,289.58,13135.0,286.5586,286.6476,286.3508,286.4894,13135.0
2023-09-05 09:30:00,289.11,289.27,288.57,288.69,31173.0,286.0244,286.1827,285.4901,285.6089,31173.0
2023-09-05 09:35:00,288.5,288.92,288.49,288.92,3602.0,285.4209,285.8364,285.411,285.8364,3602.0
2023-09-05 09:40:00,289.0,289.02,288.23,288.23,5973.0,285.9155,285.9353,285.1538,285.1538,5973.0
2023-09-05 09:45:00,288.44,288.92,288.44,288.68,1160.0,285.3615,285.8364,285.3615,285.599,1160.0
2023-09-05 09:50:00,288.64,288.85,288.5,288.63,2797.0,285.5594,285.7671,285.4209,285.5495,2797.0
2023-09-05 09:55:00,288.7,288.7,288.18,288.31,5444.0,285.6187,285.6187,285.1043,285.2329,5444.0
2023-09-05 10:00:00,288.3,288.44,288.21,288.23,3349.0,285.223,285.3615,285.134,285.1538,3349.0
2023-09-05 10:05:00,288.14,288.57,288.14,288.51,2641.0,285.0647,285.4901,285.0647,285.4308,2641.0
2023-09-05 10:10:00,288.76,288.91,288.59,288.76,3528.0,285.6781,285.8265,285.5099,285.6781,3528.0
2023-09-05 10:15:00,288.55,288.82,288.35,288.8,2715.0,285.4703,285.7375,285.2725,285.7177,2715.0
2023-09-05 10:20:00,288.86,289.14,288.86,289.05,4621.0,285.777,286.054,285.777,285.965,4621.0
2023-09-05 10:25:00,289.41,289.52,288.93,289.0,7853.0,286.3212,286.43,285.8463,285.9155,7853.0
2023-09-05 10:30:00,288.85,289.04,288.85,288.97,4369.0,285.7671,285.9551,285.7671,285.8859,4369.0
2023-09-05 10:35:00,288.85,289.03,288.75,289.03,1086.0,285.7671,285.9452,285.6682,285.9452,1086.0
2023-09-05 10:40:00,289.08,289.09,288.96,289.05,1618.0,285.9947,286.0046,285.876,285.965,1618.0
2023-09-05 10:45:00,289.21,289.61,289.09,289.51,7430.0,286.1233,286.519,286.0046,286.4201,7430.0
2023-09-05 10:50:00,289.43,289.77,289.43,289.67,635.0,286.341,286.6773,286.341,286.5784,635.0
2023-09-05 10:55:00,289.58,289.66,289.52,289.54,4383.0,286.4894,286.5685,286.43,286.4498,4383.0
2023-09-05 11:00:00,289.76,290.13,289.75,290.13,8694.0,286.6674,287.0335,286.6575,287.0335,8694.0
2023-09-05 11:05:00,290.24,290.49,290.21,290.38,4159.0,287.1423,287.3896,287.1126,287.2808,4159.0
2023-09-05 11:10:00,290.34,290.47,290.34,290.39,2473.0,287.2412,287.3699,287.2412,287.2907,2473.0
2023-09-05 11:15:00,290.44,290.52,290.34,290.34,1901.0,287.3402,287.4193,287.2412,287.2412,1901.0
2023-09-05 11:20:00,290.42,290.46,290.19,290.19,4755.0,287.3204,287.36,287.0928,287.0928,4755.0
2023-09-05 11:25:00,290.18,290.23,289.95,289.95,8243.0,287.0829,287.1324,286.8554,286.8554,8243.0
2023-09-05 11:30:00,289.82,289.98,289.82,289.92,2142.0,286.7268,286.8851,286.7268,286.8257,2142.0
2023-09-05 11:35:00,289.84,289.84,289.54,289.55,1585.0,286.7466,286.7466,286.4498,286.4597,1585.0
2023-09-05 11:40:00,289.6,289.66,289.52,289.66,1322.0,286.5091,286.5685,286.43,286.5685,1322.0
2023-09-05 11:45:00,289.54,289.84,289.54,289.74,5313.0,286.4498,286.7466,286.4498,286.6476,5313.0
2023-09-05 11:50:00,289.82,289.85,289.58,289.61,3953.0,286.7268,286.7565,286.4894,286.519,3953.0
2023-09-05 11:55:00,289.59,289.68,289.5,289.58,5251.0,286.4992,286.5883,286.4102,286.4894,5251.0
2023-09-05 12:00:00,289.77,289.99,289.77,289.91,1103.0,286.6773,286.895,286.6773,286.8158,1103.0
2023-09-05 12:05:00,289.8,289.93,289.74,289.93,2145.0,286.707,286.8356,286.6476,286.8356,2145.0
2023-09-05 12:10:00,289.93,290.08,289.92,290.08,3671.0,286.8356,286.984,286.8257,286.984,3671.0
2023-09-05 12:15:00,290.04,290.17,289.95,290.17,4297.0,286.9444,287.0731,286.8554,287.0731,4297.0
2023-09-05 12:20:00,290.1,290.25,290.07,290.13,6161.0,287.0038,287.1522,286.9741,287.0335,6161.0
2023-09-05 12:25:00,290.15,290.17,289.93,289.97,3895.0,287.0533,287.0731,286.8356,286.8752,3895.0
2023-09-05 12:30:00,289.98,290.1,289.98,290.05,6848.0,286.8851,287.0038,286.8851,286.9543,6848.0
2023-09-05 12:35:00,290.11,290.27,290.08,290.25,5896.0,287.0137,287.172,286.984,287.1522,5896.0
2023-09-05 12:40:00,290.2,290.25,290.11,290.21,4021.0,287.1027,287.1522,287.0137,287.1126,4021.0
2023-09-05 12:45:00,290.34,290.34,290.16,290.24,1805.0,287.2412,287.2412,287.0632,287.1423,1805.0
2023-09-05 12:50:00,290.15,290.25,290.11,290.18,3290.0,287.0533,287.1522,287.0137,287.0829,3290.0
2023-09-05 12:55:00,290.17,290.2,290.07,290.13,1967.0,287.0731,287.1027,286.9741,287.0335,1967.0
2023-09-05 13:00:00,290.11,290.14,289.93,290.01,3024.0,287.0137,287.0434,286.8356,286.9148,3024.0
2023-09-05 13:05:00,289.92,289.96,289.74,289.74,5169.0,286.8257,286.8653,286.6476,286.6476,5169.0
2023-09-05 13:10:00,289.79,289.81,289.64,289.81,3388.0,286.6971,286.7169,286.5487,286.7169,3388.0
2023-09-05 13:15:00,289.82,289.91,289.76,289.8,3698.0,286.7268,286.8158,286.6674,286.707,3698.0
2023-09-05 13:20:00,289.82,289.94,289.69,289.91,61602.0,286.7268,286.8455,286.5982,286.8158,61602.0
2023-09-05 13:25:00,289.87,289.91,289.74,289.81,2765.0,286.7763,286.8158,286.6476,286.7169,2765.0
2023-09-05 13:30:00,289.72,289.87,289.68,289.73,2646.0,286.6279,286.7763,286.5883,286.6378,2646.0
2023-09-05 13:35:00,289.8,289.98,289.76,289.91,4255.0,286.707,286.8851,286.6674,286.8158,4255.0
2023-09-05 13:40:00,289.94,290.1,289.88,290.01,4798.0,286.8455,287.0038,286.7861,286.9148,4798.0
2023-09-05 13:45:00,290.12,290.15,289.88,290.02,4288.0,287.0236,287.0533,286.7861,286.9247,4288.0
2023-09-05 13:50:00,290.04,290.12,289.96,290.12,3033.0,286.9444,287.0236,286.8653,287.0236,3033.0
2023-09-05 13:55:00,289.99,290.07,289.97,290.07,16456.0,286.895,286.9741,286.8752,286.9741,16456.0
2023-09-05 14:00:00,290.11,290.22,290.07,290.19,2489.0,287.0137,287.1225,286.9741,287.0928,2489.0
2023-09-05 14:05:00,290.18,290.18,289.93,290.04,1718.0,287.0829,287.0829,286.8356,286.9444,1718.0
2023-09-05 14:10:00,290.05,290.12,289.96,290.11,1454.0,286.9543,287.0236,286.8653,287.0137,1454.0
2023-09-05 14:15:00,290.13,290.43,290.11,290.42,5374.0,287.0335,287.3303,287.0137,287.3204,5374.0
2023-09-05 14:20:00,290.4,290.48,290.32,290.36,4982.0,287.3006,287.3797,287.2215,287.261,4982.0
2023-09-05 14:25:00,290.4,290.5,290.3,290.5,3157.0,287.3006,287.3995,287.2017,287.3995,3157.0
2023-09-05 14:30:00,290.59,290.59,290.4,290.46,5198.0,287.4886,287.4886,287.3006,287.36,5198.0
2023-09-05 14:35:00,290.43,290.43,290.27,290.32,3780.0,287.3303,287.3303,287.172,287.2215,3780.0
2023-09-05 14:40:00,290.28,290.37,290.28,290.35,1925.0,287.1819,287.2709,287.1819,287.2511,1925.0
2023-09-05 14:45:00,290.37,290.55,290.28,290.55,9836.0,287.2709,287.449,287.1819,287.449,9836.0
2023-09-05 14:50:00,290.45,290.63,290.45,290.56,9380.0,287.3501,287.5281,287.3501,287.4589,9380.0
2023-09-05 14:55:00,290.6,290.72,290.55,290.72,2595.0,287.4985,287.6172,287.449,287.6172,2595.0
2023-09-05 15:00:00,290.7,290.7,290.41,290.53,2828.0,287.5974,287.5974,287.3105,287.4292,2828.0
2023-09-05 15:05:00,290.49,290.54,290.33,290.37,3414.0,287.3896,287.4391,287.2313,287.2709,3414.0
2023-09-05 15:10:00,290.34,290.34,289.95,290.0,3915.0,287.2412,287.2412,286.8554,286.9049,3915.0
2023-09-05 15:15:00,290.01,290.11,290.01,290.05,1356.0,286.9148,287.0137,286.9148,286.9543,1356.0
2023-09-05 15:20:00,290.07,290.24,290.07,290.16,13317.0,286.9741,287.1423,286.9741,287.0632,13317.0
2023-09-05 15:25:00,290.17,290.17,289.98,290.14,2364.0,287.0731,287.0731,286.8851,287.0434,2364.0
2023-09-05 15:30:00,290.18,290.24,290.16,290.18,3553.0,287.0829,287.1423,287.0632,287.0829,3553.0
2023-09-05 15:35:00,290.23,290.44,290.17,290.4,7631.0,287.1324,287.3402,287.0731,287.3006,7631.0
2023-09-05 15:40:00,290.46,290.54,290.37,290.51,8141.0,287.36,287.4391,287.2709,287.4094,8141.0
2023-09-05 15:45:00,290.57,290.57,290.13,290.13,3982.0,287.4688,287.4688,287.0335,287.0335,3982.0
2023-09-05 15:50:00,290.1,290.11,289.88,289.96,7863.0,287.0038,287.0137,286.7861,286.8653,7863.0
2023-09-05 15:55:00,290.06,290.06,289.79,289.88,16886.0,286.9642,286.9642,286.6971,286.7861,16886.0
2023-09-06 09:30:00,289.09,289.32,288.62,288.62,32303.0,286.0046,286.2321,285.5396,285.5396,32303.0
2023-09-06 09:35:00,288.56,288.69,288.5,288.6,1744.0,285.4802,285.6089,285.4209,285.5198,1744.0
2023-09-06 09:40:00,288.65,289.1,288.59,289.1,3460.0,285.5693,286.0145,285.5099,286.0145,3460.0
2023-09-06 09:45:00,289.03,289.03,288.68,288.68,2039.0,285.9452,285.9452,285.599,285.599,2039.0
2023-09-06 09:50:00,288.72,289.29,288.72,289.2,4242.0,285.6385,286.2024,285.6385,286.1134,4242.0
2023-09-06 09:55:00,288.98,289.1,288.87,288.92,2290.0,285.8958,286.0145,285.7869,285.8364,2290.0
2023-09-06 10:00:00,288.79,288.87,287.51,287.54,12174.0,285.7078,285.7869,284.4414,284.4711,12174.0
2023-09-06 10:05:00,287.4,287.55,287.23,287.31,4319.0,284.3326,284.481,284.1644,284.2436,4319.0
2023-09-06 10:10:00,287.27,287.43,286.97,287.16,6136.0,284.204,284.3623,283.9072,284.0952,6136.0
2023-09-06 10:15:00,287.1,287.63,287.1,287.59,13099.0,284.0358,284.5602,284.0358,284.5206,13099.0
2023-09-06 10:20:00,287.68,287.69,287.22,287.23,3251.0,284.6096,284.6195,284.1545,284.1644,3251.0
2023-09-06 10:25:00,287.16,287.31,286.86,286.87,3306.0,284.0952,284.2436,283.7984,283.8083,3306.0
2023-09-06 10:30:00,286.77,287.15,286.73,287.13,8645.0,283.7093,284.0853,283.6698,284.0655,8645.0
2023-09-06 10:35:00,287.17,287.35,287.14,287.23,1337.0,284.1051,284.2832,284.0754,284.1644,1337.0
2023-09-06 10:40:00,287.32,287.32,287.16,287.22,4930.0,284.2535,284.2535,284.0952,284.1545,4930.0
2023-09-06 10:45:00,287.21,287.25,287.02,287.06,10513.0,284.1446,284.1842,283.9567,283.9962,10513.0
2023-09-06 10:50:00,287.03,287.19,286.64,287.11,3504.0,283.9666,284.1249,283.5807,284.0457,3504.0
2023-09-06 10:55:00,287.19,287.22,286.6,286.6,7113.0,284.1249,284.1545,283.5412,283.5412,7113.0
2023-09-06 11:00:00,286.58,286.64,286.47,286.63,4421.0,283.5214,283.5807,283.4125,283.5708,4421.0
2023-09-06 11:05:00,286.68,286.68,286.25,286.25,1508.0,283.6203,283.6203,283.1949,283.1949,1508.0
2023-09-06 11:10:00,286.26,286.33,286.2,286.21,5634.0,283.2048,283.274,283.1454,283.1553,5634.0
2023-09-06 11:15:00,286.31,286.59,286.3,286.54,3260.0,283.2543,283.5313,283.2444,283.4818,3260.0
2023-09-06 11:20:00,286.68,286.76,286.66,286.68,2090.0,283.6203,283.6994,283.6005,283.6203,2090.0
2023-09-06 11:25:00,286.67,286.84,286.63,286.84,2447.0,283.6104,283.7786,283.5708,283.7786,2447.0
2023-09-06 11:30:00,286.78,286.89,286.74,286.74,1990.0,283.7192,283.8281,283.6797,283.6797,1990.0
2023-09-06 11:35:00,286.83,287.0,286.7,286.97,14035.0,283.7687,283.9369,283.6401,283.9072,14035.0
2023-09-06 11:40:00,286.87,286.96,286.8,286.87,4158.0,283.8083,283.8973,283.739,283.8083,4158.0
2023-09-06 11:45:00,286.91,286.97,286.71,286.71,2389.0,283.8478,283.9072,283.65,283.65,2389.0
2023-09-06 11:50:00,286.66,286.79,286.62,286.64,2675.0,283.6005,283.7291,283.5609,283.5807,2675.0
2023-09-06 11:55:00,286.63,286.82,286.52,286.8,3392.0,283.5708,283.7588,283.462,283.739,3392.0
2023-09-06 12:00:00,286.66,286.73,286.61,286.73,1658.0,283.6005,283.6698,283.5511,283.6698,1658.0
2023-09-06 12:05:00,286.74,286.85,286.43,286.43,2620.0,283.6797,283.7885,283.373,283.373,2620.0
2023-09-06 12:10:00,286.41,286.55,286.41,286.55,1743.0,283.3532,283.4917,283.3532,283.4917,1743.0
2023-09-06 12:15:00,286.59,286.61,286.35,286.38,2717.0,283.5313,283.5511,283.2938,283.3235,2717.0
2023-09-06 12:20:00,286.36,286.45,286.25,286.44,10755.0,283.3037,283.3928,283.1949,283.3829,10755.0
2023-09-06 12:25:00,286.43,286.46,285.94,285.95,9455.0,283.373,283.4027,282.8882,282.8981,9455.0
2023-09-06 12:30:00,285.97,286.03,285.75,286.03,10177.0,282.9179,282.9772,282.7002,282.9772,10177.0
2023-09-06 12:35:00,285.96,286.0,285.87,285.9,1530.0,282.908,282.9476,282.8189,282.8486,1530.0
2023-09-06 12:40:00,285.95,285.95,285.55,285.55,2162.0,282.8981,282.8981,282.5024,282.5024,2162.0
2023-09-06 12:45:00,285.61,285.66,285.5,285.59,2988.0,282.5617,282.6112,282.4529,282.5419,2988.0
2023-09-06 12:50:00,285.59,285.63,285.53,285.6,3369.0,282.5419,282.5815,282.4826,282.5518,3369.0
2023-09-06 12:55:00,285.53,285.7,285.48,285.7,10458.0,282.4826,282.6508,282.4331,282.6508,10458.0
2023-09-06 13:00:00,285.66,285.67,285.41,285.6,4546.0,282.6112,282.6211,282.3639,282.5518,4546.0
2023-09-06 13:05:00,285.53,285.89,285.51,285.85,1490.0,282.4826,282.8387,282.4628,282.7992,1490.0
2023-09-06 13:10:00,285.92,286.05,285.9,286.05,4889.0,282.8684,282.997,282.8486,282.997,4889.0
2023-09-06 13:15:00,285.99,286.28,285.99,286.28,5151.0,282.9377,283.2246,282.9377,283.2246,5151.0
2023-09-06 13:20:00,286.26,286.26,286.08,286.17,3757.0,283.2048,283.2048,283.0267,283.1157,3757.0
2023-09-06 13:25:00,286.09,286.21,286.02,286.21,1944.0,283.0366,283.1553,282.9673,283.1553,1944.0
2023-09-06 13:30:00,286.1,286.18,286.1,286.13,1915.0,283.0465,283.1256,283.0465,283.0762,1915.0
2023-09-06 13:35:00,286.22,286.27,286.21,286.27,1855.0,283.1652,283.2147,283.1553,283.2147,1855.0
2023-09-06 13:40:00,286.26,286.33,286.09,286.3,5242.0,283.2048,283.274,283.0366,283.2444,5242.0
2023-09-06 13:45:00,286.19,286.49,286.18,286.46,4322.0,283.1355,283.4323,283.1256,283.4027,4322.0
2023-09-06 13:50:00,286.52,286.57,286.27,286.27,1624.0,283.462,283.5115,283.2147,283.2147,1624.0
2023-09-06 13:55:00,286.32,286.57,286.28,286.4,10280.0,283.2641,283.5115,283.2246,283.3433,10280.0
2023-09-06 14:00:00,286.3,286.4,286.1,286.2,2824.0,283.2444,283.3433,283.0465,283.1454,2824.0
2023-09-06 14:05:00,286.13,286.47,286.1,286.4,8488.0,283.0762,283.4125,283.0465,283.3433,8488.0
2023-09-06 14:10:00,286.39,286.43,286.29,286.41,3329.0,283.3334,283.373,283.2345,283.3532,3329.0
2023-09-06 14:15:00,286.34,286.39,286.13,286.29,8058.0,283.2839,283.3334,283.0762,283.2345,8058.0
2023-09-06 14:20:00,286.26,286.27,286.09,286.12,2849.0,283.2048,283.2147,283.0366,283.0663,2849.0
2023-09-06 14:25:00,286.18,286.53,286.18,286.48,22304.0,283.1256,283.4719,283.1256,283.4224,22304.0
2023-09-06 14:30:00,286.49,286.74,286.48,286.61,16096.0,283.4323,283.6797,283.4224,283.5511,16096.0
2023-09-06 14:35:00,286.54,286.72,286.54,286.64,4841.0,283.4818,283.6599,283.4818,283.5807,4841.0
2023-09-06 14:40:00,286.67,286.73,286.53,286.68,4139.0,283.6104,283.6698,283.4719,283.6203,4139.0
2023-09-06 14:45:00,286.76,286.76,286.62,286.69,10565.0,283.6994,283.6994,283.5609,283.6302,10565.0
2023-09-06 14:50:00,286.71,286.79,286.69,286.7,24628.0,283.65,283.7291,283.6302,283.6401,24628.0
2023-09-06 14:55:00,286.7,286.7,286.44,286.5,7103.0,283.6401,283.6401,283.3829,283.4422,7103.0
2023-09-06 15:00:00,286.52,286.53,286.27,286.28,1947.0,283.462,283.4719,283.2147,283.2246,1947.0
2023-09-06 15:05:00,286.21,286.23,286.08,286.15,4093.0,283.1553,283.1751,283.0267,283.096,4093.0
2023-09-06 15:10:00,286.2,286.45,286.2,286.45,11463.0,283.1454,283.3928,283.1454,283.3928,11463.0
2023-09-06 15:15:00,286.48,286.64,286.47,286.62,6427.0,283.4224,283.5807,283.4125,283.5609,6427.0
2023-09-06 15:20:00,286.63,286.72,286.53,286.7,4516.0,283.5708,283.6599,283.4719,283.6401,4516.0
2023-09-06 15:25:00,286.7,286.7,286.26,286.33,6005.0,283.6401,283.6401,283.2048,283.274,6005.0
2023-09-06 15:30:00,286.34,286.52,286.32,286.47,8983.0,283.2839,283.462,283.2641,283.4125,8983.0
2023-09-06 15:35:00,286.56,286.63,286.49,286.56,5422.0,283.5016,283.5708,283.4323,283.5016,5422.0
2023-09-06 15:40:00,286.61,286.67,286.5,286.66,3132.0,283.5511,283.6104,283.4422,283.6005,3132.0
2023-09-06 15:45:00,286.71,286.71,286.51,286.57,4530.0,283.65,283.65,283.4521,283.5115,4530.0
2023-09-06 15:50:00,286.74,286.89,286.48,286.57,7779.0,283.6797,283.8281,283.4224,283.5115,7779.0
2023-09-06 15:55:00,286.68,287.05,286.63,287.02,6011.0,283.6203,283.9864,283.5708,283.9567,6011.0
2023-09-07 09:30:00,283.4,283.64,282.88,283.12,49221.0,280.3753,280.6127,279.8609,280.0983,49221.0
2023-09-07 09:35:00,283.57,284.11,283.56,283.95,6003.0,280.5435,281.0777,280.5336,280.9194,6003.0
2023-09-07 09:40:00,283.94,284.49,283.89,284.31,6156.0,280.9095,281.4537,280.8601,281.2756,6156.0
2023-09-07 09:45:00,284.19,284.37,283.92,283.93,6348.0,281.1569,281.335,280.8898,280.8997,6348.0
2023-09-07 09:50:00,284.24,284.24,283.45,283.45,2703.0,281.2063,281.2063,280.4248,280.4248,2703.0
2023-09-07 09:55:00,283.59,283.73,283.4,283.73,4807.0,280.5633,280.7018,280.3753,280.7018,4807.0
2023-09-07 10:00:00,283.72,283.86,283.2,283.27,4954.0,280.6919,280.8304,280.1774,280.2467,4954.0
2023-09-07 10:05:00,283.26,283.61,283.2,283.59,5666.0,280.2368,280.5831,280.1774,280.5633,5666.0
2023-09-07 10:10:00,283.79,284.27,283.79,283.94,5555.0,280.7611,281.236,280.7611,280.9095,5555.0
2023-09-07 10:15:00,284.06,284.19,283.96,283.96,4074.0,281.0283,281.1569,280.9293,280.9293,4074.0
2023-09-07 10:20:00,284.15,284.46,283.96,284.04,5620.0,281.1173,281.424,280.9293,281.0085,5620.0
2023-09-07 10:25:00,284.07,284.19,283.99,284.08,6415.0,281.0382,281.1569,280.959,281.0481,6415.0
2023-09-07 10:30:00,284.03,284.09,283.53,283.61,14029.0,280.9986,281.0579,280.5039,280.5831,14029.0
2023-09-07 10:35:00,283.59,284.48,283.59,284.41,15841.0,280.5633,281.4438,280.5633,281.3745,15841.0
2023-09-07 10:40:00,284.46,285.19,284.46,285.04,10044.0,281.424,282.1462,281.424,281.9978,10044.0
2023-09-07 10:45:00,285.16,285.16,285.03,285.13,3084.0,282.1165,282.1165,281.9879,282.0868,3084.0
2023-09-07 10:50:00,284.94,284.97,284.55,284.56,4993.0,281.8989,281.9286,281.513,281.5229,4993.0
2023-09-07 10:55:00,284.67,284.73,284.5,284.61,1319.0,281.6318,281.6911,281.4636,281.5724,1319.0
2023-09-07 11:00:00,284.67,284.92,284.67,284.92,754.0,281.6318,281.8791,281.6318,281.8791,754.0
2023-09-07 11:05:00,284.96,285.0,284.83,284.93,7007.0,281.9187,281.9582,281.79,281.889,7007.0
2023-09-07 11:10:00,284.94,285.07,284.82,284.91,5487.0,281.8989,282.0275,281.7802,281.8692,5487.0
2023-09-07 11:15:00,284.91,285.22,284.87,284.88,4494.0,281.8692,282.1759,281.8296,281.8395,4494.0
2023-09-07 11:20:00,284.96,284.96,284.58,284.6,1984.0,281.9187,281.9187,281.5427,281.5625,1984.0
2023-09-07 11:25:00,284.62,284.62,284.57,284.61,780.0,281.5823,281.5823,281.5328,281.5724,780.0
2023-09-07 11:30:00,284.54,284.91,284.39,284.91,4206.0,281.5031,281.8692,281.3547,281.8692,4206.0
2023-09-07 11:35:00,284.92,285.07,284.88,284.93,2707.0,281.8791,282.0275,281.8395,281.889,2707.0
2023-09-07 11:40:00,284.81,284.81,284.52,284.57,1393.0,281.7703,281.7703,281.4834,281.5328,1393.0
2023-09-07 11:45:00,284.55,284.59,284.35,284.38,5757.0,281.513,281.5526,281.3152,281.3449,5757.0
2023-09-07 11:50:00,284.42,284.5,284.13,284.13,17502.0,281.3844,281.4636,281.0975,281.0975,17502.0
2023-09-07 11:55:00,284.08,284.19,284.0,284.11,8270.0,281.0481,281.1569,280.9689,281.0777,8270.0
2023-09-07 12:00:00,284.05,284.56,284.05,284.53,17455.0,281.0184,281.5229,281.0184,281.4932,17455.0
2023-09-07 12:05:00,284.5,284.83,284.5,284.73,22235.0,281.4636,281.79,281.4636,281.6911,22235.0
2023-09-07 12:10:00,284.68,284.84,284.64,284.84,3482.0,281.6416,281.7999,281.6021,281.7999,3482.0
2023-09-07 12:15:00,284.84,284.88,284.77,284.88,1302.0,281.7999,281.8395,281.7307,281.8395,1302.0
2023-09-07 12:20:00,284.91,284.96,284.61,284.96,2922.0,281.8692,281.9187,281.5724,281.9187,2922.0
2023-09-07 12:25:00,284.97,285.21,284.97,285.17,1338.0,281.9286,282.166,281.9286,282.1264,1338.0
2023-09-07 12:30:00,285.1,285.28,285.1,285.28,937.0,282.0572,282.2352,282.0572,282.2352,937.0
2023-09-07 12:35:00,285.13,285.16,285.06,285.07,3010.0,282.0868,282.1165,282.0176,282.0275,3010.0
2023-09-07 12:40:00,284.98,285.1,284.94,285.1,4099.0,281.9384,282.0572,281.8989,282.0572,4099.0
2023-09-07 12:45:00,284.96,284.98,284.82,284.82,1617.0,281.9187,281.9384,281.7802,281.7802,1617.0
2023-09-07 12:50:00,284.72,284.97,284.69,284.92,1310.0,281.6812,281.9286,281.6515,281.8791,1310.0
2023-09-07 12:55:00,285.02,285.03,284.67,284.71,2226.0,281.978,281.9879,281.6318,281.6713,2226.0
2023-09-07 13:00:00,284.65,285.02,284.65,284.95,4598.0,281.612,281.978,281.612,281.9088,4598.0
2023-09-07 13:05:00,284.88,284.94,284.65,284.66,673.0,281.8395,281.8989,281.612,281.6219,673.0
2023-09-07 13:10:00,284.69,284.74,284.63,284.68,1417.0,281.6515,281.701,281.5922,281.6416,1417.0
2023-09-07 13:15:00,284.68,285.01,284.6,285.01,1632.0,281.6416,281.9681,281.5625,281.9681,1632.0
2023-09-07 13:20:00,285.07,285.18,285.07,285.15,1808.0,282.0275,282.1363,282.0275,282.1066,1808.0
2023-09-07 13:25:00,285.1,285.15,285.0,285.04,4190.0,282.0572,282.1066,281.9582,281.9978,4190.0
2023-09-07 13:30:00,285.25,285.26,285.1,285.1,1730.0,282.2056,282.2155,282.0572,282.0572,1730.0
2023-09-07 13:35:00,284.97,284.97,284.84,284.97,2831.0,281.9286,281.9286,281.7999,281.9286,2831.0
2023-09-07 13:40:00,284.89,285.21,284.88,285.16,3975.0,281.8494,282.166,281.8395,282.1165,3975.0
2023-09-07 13:45:00,285.25,285.26,285.1,285.18,2758.0,282.2056,282.2155,282.0572,282.1363,2758.0
2023-09-07 13:50:00,285.15,285.4,285.14,285.4,940.0,282.1066,282.354,282.0967,282.354,940.0
2023-09-07 13:55:00,285.38,285.5,285.35,285.41,2205.0,282.3342,282.4529,282.3045,282.3639,2205.0
2023-09-07 14:00:00,285.47,285.62,285.46,285.62,2100.0,282.4232,282.5716,282.4133,282.5716,2100.0
2023-09-07 14:05:00,285.54,285.61,285.37,285.42,12048.0,282.4925,282.5617,282.3243,282.3738,12048.0
2023-09-07 14:10:00,285.39,285.51,285.29,285.29,6517.0,282.3441,282.4628,282.2451,282.2451,6517.0
2023-09-07 14:15:00,285.46,285.46,285.33,285.42,7325.0,282.4133,282.4133,282.2847,282.3738,7325.0
2023-09-07 14:20:00,285.27,285.28,285.18,285.19,4320.0,282.2254,282.2352,282.1363,282.1462,4320.0
2023-09-07 14:25:00,285.25,285.26,285.09,285.09,2043.0,282.2056,282.2155,282.0473,282.0473,2043.0
2023-09-07 14:30:00,284.94,285.14,284.82,284.86,3336.0,281.8989,282.0967,281.7802,281.8197,3336.0
2023-09-07 14:35:00,284.95,284.95,284.84,284.86,3837.0,281.9088,281.9088,281.7999,281.8197,3837.0
2023-09-07 14:40:00,284.83,285.18,284.83,285.16,3529.0,281.79,282.1363,281.79,282.1165,3529.0
2023-09-07 14:45:00,285.27,285.31,285.15,285.3,924.0,282.2254,282.2649,282.1066,282.255,924.0
2023-09-07 14:50:00,285.34,285.52,285.24,285.46,4780.0,282.2946,282.4727,282.1957,282.4133,4780.0
2023-09-07 14:55:00,285.55,285.65,285.5,285.56,2536.0,282.5024,282.6013,282.4529,282.5123,2536.0
2023-09-07 15:00:00,285.64,285.67,285.47,285.53,2486.0,282.5914,282.6211,282.4232,282.4826,2486.0
2023-09-07 15:05:00,285.49,285.55,285.09,285.14,7992.0,282.443,282.5024,282.0473,282.0967,7992.0
2023-09-07 15:10:00,285.16,285.48,285.15,285.48,2577.0,282.1165,282.4331,282.1066,282.4331,2577.0
2023-09-07 15:15:00,285.44,285.6,285.43,285.52,7414.0,282.3935,282.5518,282.3836,282.4727,7414.0
2023-09-07 15:20:00,285.48,285.52,285.37,285.38,2411.0,282.4331,282.4727,282.3243,282.3342,2411.0
2023-09-07 15:25:00,285.32,285.53,285.23,285.51,6236.0,282.2748,282.4826,282.1858,282.4628,6236.0
2023-09-07 15:30:00,285.5,285.63,285.36,285.42,5634.0,282.4529,282.5815,282.3144,282.3738,5634.0
2023-09-07 15:35:00,285.35,285.43,285.26,285.29,5760.0,282.3045,282.3836,282.2155,282.2451,5760.0
2023-09-07 15:40:00,285.27,285.64,285.27,285.63,4510.0,282.2254,282.5914,282.2254,282.5815,4510.0
2023-09-07 15:45:00,285.7,285.75,285.56,285.67,12980.0,282.6508,282.7002,282.5123,282.6211,12980.0
2023-09-07 15:50:00,285.69,286.0,285.45,285.62,7004.0,282.6409,282.9476,282.4034,282.5716,7004.0
2023-09-07 15:55:00,285.57,285.6,285.31,285.46,7451.0,282.5221,282.5518,282.2649,282.4133,7451.0
2023-09-08 09:30:00,285.41,286.63,285.3,286.54,23858.0,282.3639,283.5708,282.255,283.4818,23858.0
2023-09-08 09:35:00,286.54,286.78,286.54,286.78,1134.0,283.4818,283.7192,283.4818,283.7192,1134.0
2023-09-08 09:40:00,286.58,286.72,286.54,286.63,5229.0,283.5214,283.6599,283.4818,283.5708,5229.0
2023-09-08 09:45:00,286.73,286.73,286.61,286.61,765.0,283.6698,283.6698,283.5511,283.5511,765.0
2023-09-08 09:50:00,286.83,286.95,286.7,286.7,1720.0,283.7687,283.8874,283.6401,283.6401,1720.0
2023-09-08 09:55:00,286.64,286.64,286.09,286.29,3439.0,283.5807,283.5807,283.0366,283.2345,3439.0
2023-09-08 10:00:00,286.4,286.83,286.21,286.83,5773.0,283.3433,283.7687,283.1553,283.7687,5773.0
2023-09-08 10:05:00,286.94,287.15,286.49,286.5,6811.0,283.8775,284.0853,283.4323,283.4422,6811.0
2023-09-08 10:10:00,286.59,286.91,286.59,286.82,5517.0,283.5313,283.8478,283.5313,283.7588,5517.0
2023-09-08 10:15:00,286.81,287.12,286.81,287.04,6508.0,283.7489,284.0556,283.7489,283.9765,6508.0
2023-09-08 10:20:00,287.25,287.29,287.15,287.16,3388.0,284.1842,284.2238,284.0853,284.0952,3388.0
2023-09-08 10:25:00,287.13,287.2,287.02,287.12,2866.0,284.0655,284.1348,283.9567,284.0556,2866.0
2023-09-08 10:30:00,287.2,287.28,286.76,286.89,6843.0,284.1348,284.2139,283.6994,283.8281,6843.0
2023-09-08 10:35:00,286.98,286.98,286.7,286.81,3009.0,283.9171,283.9171,283.6401,283.7489,3009.0
2023-09-08 10:40:00,286.56,286.62,286.5,286.62,1057.0,283.5016,283.5609,283.4422,283.5609,1057.0
2023-09-08 10:45:00,286.51,286.61,286.34,286.49,8129.0,283.4521,283.5511,283.2839,283.4323,8129.0
2023-09-08 10:50:00,286.66,286.72,286.36,286.37,1182.0,283.6005,283.6599,283.3037,283.3136,1182.0
2023-09-08 10:55:00,286.4,286.54,285.95,285.95,2528.0,283.3433,283.4818,282.8981,282.8981,2528.0
2023-09-08 11:00:00,285.83,286.23,285.83,286.23,1338.0,282.7794,283.1751,282.7794,283.1751,1338.0
2023-09-08 11:05:00,286.3,286.3,286.05,286.05,4564.0,283.2444,283.2444,282.997,282.997,4564.0
2023-09-08 11:10:00,286.2,286.57,286.14,286.57,2699.0,283.1454,283.5115,283.0861,283.5115,2699.0
2023-09-08 11:15:00,286.56,286.64,286.47,286.64,1664.0,283.5016,283.5807,283.4125,283.5807,1664.0
2023-09-08 11:20:00,286.63,286.85,286.6,286.85,4094.0,283.5708,283.7885,283.5412,283.7885,4094.0
2023-09-08 11:25:00,286.86,286.97,286.86,286.96,6488.0,283.7984,283.9072,283.7984,283.8973,6488.0
2023-09-08 11:30:00,286.86,287.18,286.86,287.12,2310.0,283.7984,284.115,283.7984,284.0556,2310.0
2023-09-08 11:35:00,287.12,287.18,287.05,287.09,12362.0,284.0556,284.115,283.9864,284.0259,12362.0
2023-09-08 11:40:00,287.11,287.11,286.82,286.84,1368.0,284.0457,284.0457,283.7588,283.7786,1368.0
2023-09-08 11:45:00,286.91,286.91,286.78,286.8,9672.0,283.8478,283.8478,283.7192,283.739,9672.0
2023-09-08 11:50:00,286.79,286.85,286.68,286.84,2070.0,283.7291,283.7885,283.6203,283.7786,2070.0
2023-09-08 11:55:00,286.91,286.91,286.56,286.56,6335.0,283.8478,283.8478,283.5016,283.5016,6335.0
2023-09-08 12:00:00,286.52,286.52,286.4,286.46,4116.0,283.462,283.462,283.3433,283.4027,4116.0
2023-09-08 12:05:00,286.46,286.51,286.27,286.43,2864.0,283.4027,283.4521,283.2147,283.373,2864.0
2023-09-08 12:10:00,286.37,286.67,286.37,286.67,3187.0,283.3136,283.6104,283.3136,283.6104,3187.0
2023-09-08 12:15:00,286.63,286.81,286.62,286.81,3529.0,283.5708,283.7489,283.5609,283.7489,3529.0
2023-09-08 12:20:00,286.85,286.91,286.73,286.85,1470.0,283.7885,283.8478,283.6698,283.7885,1470.0
2023-09-08 12:25:00,286.76,286.76,286.43,286.43,4298.0,283.6994,283.6994,283.373,283.373,4298.0
2023-09-08 12:30:00,286.42,286.42,286.14,286.3,5891.0,283.3631,283.3631,283.0861,283.2444,5891.0
2023-09-08 12:35:00,286.25,286.26,286.15,286.23,2513.0,283.1949,283.2048,283.096,283.1751,2513.0
2023-09-08 12:40:00,286.31,286.49,286.3,286.35,2083.0,283.2543,283.4323,283.2444,283.2938,2083.0
2023-09-08 12:45:00,286.37,286.38,286.01,286.04,3129.0,283.3136,283.3235,282.9575,282.9871,3129.0
2023-09-08 12:50:00,286.0,286.14,285.85,286.04,1685.0,282.9476,283.0861,282.7992,282.9871,1685.0
2023-09-08 12:55:00,286.14,286.34,286.13,286.34,2080.0,283.0861,283.2839,283.0762,283.2839,2080.0
2023-09-08 13:00:00,286.35,286.35,285.94,286.09,1280.0,283.2938,283.2938,282.8882,283.0366,1280.0
2023-09-08 13:05:00,286.04,286.19,285.91,285.91,7902.0,282.9871,283.1355,282.8585,282.8585,7902.0
2023-09-08 13:10:00,285.98,286.02,285.85,286.01,2588.0,282.9278,282.9673,282.7992,282.9575,2588.0
2023-09-08 13:15:00,286.16,286.34,286.09,286.34,5806.0,283.1059,283.2839,283.0366,283.2839,5806.0
2023-09-08 13:20:00,286.4,286.45,286.35,286.36,2006.0,283.3433,283.3928,283.2938,283.3037,2006.0
2023-09-08 13:25:00,286.14,286.15,286.08,286.09,1004.0,283.0861,283.096,283.0267,283.0366,1004.0
2023-09-08 13:30:00,286.12,286.28,286.11,286.24,3971.0,283.0663,283.2246,283.0564,283.185,3971.0
2023-09-08 13:35:00,286.15,286.3,286.09,286.3,2065.0,283.096,283.2444,283.0366,283.2444,2065.0
2023-09-08 13:40:00,286.26,286.39,286.26,286.32,2623.0,283.2048,283.3334,283.2048,283.2641,2623.0
2023-09-08 13:45:00,286.35,286.36,286.22,286.32,1447.0,283.2938,283.3037,283.1652,283.2641,1447.0
2023-09-08 13:50:00,286.21,286.21,286.15,286.16,5626.0,283.1553,283.1553,283.096,283.1059,5626.0
2023-09-08 13:55:00,286.11,286.34,286.1,286.33,9128.0,283.0564,283.2839,283.0465,283.274,9128.0
2023-09-08 14:00:00,286.31,286.58,286.25,286.56,2592.0,283.2543,283.5214,283.1949,283.5016,2592.0
2023-09-08 14:05:00,286.57,286.57,286.42,286.44,2554.0,283.5115,283.5115,283.3631,283.3829,2554.0
2023-09-08 14:10:00,286.36,286.36,285.64,285.72,7521.0,283.3037,283.3037,282.5914,282.6705,7521.0
2023-09-08 14:15:00,285.51,285.66,285.5,285.66,2211.0,282.4628,282.6112,282.4529,282.6112,2211.0
2023-09-08 14:20:00,285.66,285.79,285.62,285.73,10122.0,282.6112,282.7398,282.5716,282.6804,10122.0
2023-09-08 14:25:00,285.72,285.73,285.62,285.69,1401.0,282.6705,282.6804,282.5716,282.6409,1401.0
2023-09-08 14:30:00,285.74,285.74,285.54,285.57,5097.0,282.6903,282.6903,282.4925,282.5221,5097.0
2023-09-08 14:35:00,285.6,285.89,285.46,285.46,3916.0,282.5518,282.8387,282.4133,282.4133,3916.0
2023-09-08 14:40:00,285.65,285.83,285.65,285.82,2651.0,282.6013,282.7794,282.6013,282.7695,2651.0
2023-09-08 14:45:00,285.81,285.81,285.54,285.54,3064.0,282.7596,282.7596,282.4925,282.4925,3064.0
2023-09-08 14:50:00,285.58,285.71,285.5,285.52,2306.0,282.532,282.6607,282.4529,282.4727,2306.0
2023-09-08 14:55:00,285.48,285.49,285.31,285.36,1828.0,282.4331,282.443,282.2649,282.3144,1828.0
2023-09-08 15:00:00,285.3,285.3,285.07,285.21,3881.0,282.255,282.255,282.0275,282.166,3881.0
2023-09-08 15:05:00,285.34,285.38,285.25,285.32,4294.0,282.2946,282.3342,282.2056,282.2748,4294.0
2023-09-08 15:10:00,285.39,285.44,285.23,285.4,5930.0,282.3441,282.3935,282.1858,282.354,5930.0
2023-09-08 15:15:00,285.37,285.37,285.2,285.2,2641.0,282.3243,282.3243,282.1561,282.1561,2641.0
2023-09-08 15:20:00,285.18,285.32,285.03,285.27,2726.0,282.1363,282.2748,281.9879,282.2254,2726.0
2023-09-08 15:25:00,285.26,285.33,285.06,285.17,11036.0,282.2155,282.2847,282.0176,282.1264,11036.0
2023-09-08 15:30:00,285.11,285.4,285.1,285.35,9477.0,282.0671,282.354,282.0572,282.3045,9477.0
2023-09-08 15:35:00,285.36,285.41,285.13,285.13,6077.0,282.3144,282.3639,282.0868,282.0868,6077.0
2023-09-08 15:40:00,285.22,285.36,285.16,285.32,5754.0,282.1759,282.3144,282.1165,282.2748,5754.0
2023-09-08 15:45:00,285.37,285.47,285.3,285.34,5023.0,282.3243,282.4232,282.255,282.2946,5023.0
2023-09-08 15:50:00,285.33,285.46,285.29,285.41,6367.0,282.2847,282.4133,282.2451,282.3639,6367.0
2023-09-08 15:55:00,285.41,285.77,285.41,285.75,9497.0,282.3639,282.72,282.3639,282.7002,9497.0
2023-09-11 09:30:00,287.89,288.42,287.89,288.14,30572.0,284.8174,285.3417,284.8174,285.0647,30572.0
2023-09-11 09:35:00,288.34,288.34,287.45,287.5,3517.0,285.2626,285.2626,284.3821,284.4316,3517.0
2023-09-11 09:40:00,287.37,287.47,287.22,287.24,4231.0,284.3029,284.4019,284.1545,284.1743,4231.0
2023-09-11 09:45:00,287.35,287.35,286.93,287.19,2054.0,284.2832,284.2832,283.8676,284.1249,2054.0
2023-09-11 09:50:00,287.15,287.39,286.97,287.35,2993.0,284.0853,284.3227,283.9072,284.2832,2993.0
2023-09-11 09:55:00,287.44,287.6,287.4,287.4,4093.0,284.3722,284.5305,284.3326,284.3326,4093.0
2023-09-11 10:00:00,287.06,287.4,287.06,287.19,5580.0,283.9962,284.3326,283.9962,284.1249,5580.0
2023-09-11 10:05:00,287.27,287.27,287.01,287.08,621.0,284.204,284.204,283.9468,284.016,621.0
2023-09-11 10:10:00,287.1,287.18,286.52,286.75,7803.0,284.0358,284.115,283.462,283.6896,7803.0
2023-09-11 10:15:00,286.64,286.81,286.47,286.79,1684.0,283.5807,283.7489,283.4125,283.7291,1684.0
2023-09-11 10:20:00,286.68,286.89,286.68,286.81,3901.0,283.6203,283.8281,283.6203,283.7489,3901.0
2023-09-11 10:25:00,286.97,287.26,286.97,287.25,1358.0,283.9072,284.1941,283.9072,284.1842,1358.0
2023-09-11 10:30:00,287.14,287.14,286.64,286.87,9189.0,284.0754,284.0754,283.5807,283.8083,9189.0
2023-09-11 10:35:00,286.88,286.88,286.68,286.85,3272.0,283.8182,283.8182,283.6203,283.7885,3272.0
2023-09-11 10:40:00,287.0,287.19,286.94,286.97,2997.0,283.9369,284.1249,283.8775,283.9072,2997.0
2023-09-11 10:45:00,287.12,287.3,287.09,287.24,1729.0,284.0556,284.2337,284.0259,284.1743,1729.0
2023-09-11 10:50:00,287.37,287.46,287.08,287.1,5939.0,284.3029,284.392,284.016,284.0358,5939.0
2023-09-11 10:55:00,287.16,287.31,286.79,286.92,8362.0,284.0952,284.2436,283.7291,283.8577,8362.0
2023-09-11 11:00:00,286.84,286.88,286.76,286.76,1653.0,283.7786,283.8182,283.6994,283.6994,1653.0
2023-09-11 11:05:00,286.84,287.0,286.83,286.88,2768.0,283.7786,283.9369,283.7687,283.8182,2768.0
2023-09-11 11:10:00,286.88,287.02,286.75,287.02,2109.0,283.8182,283.9567,283.6896,283.9567,2109.0
2023-09-11 11:15:00,287.01,287.28,287.01,287.24,2707.0,283.9468,284.2139,283.9468,284.1743,2707.0
2023-09-11 11:20:00,287.21,287.43,287.14,287.42,6454.0,284.1446,284.3623,284.0754,284.3524,6454.0
2023-09-11 11:25:00,287.36,287.69,287.36,287.61,7859.0,284.293,284.6195,284.293,284.5404,7859.0
2023-09-11 11:30:00,287.58,287.58,287.4,287.46,9453.0,284.5107,284.5107,284.3326,284.392,9453.0
2023-09-11 11:35:00,287.42,287.65,287.42,287.53,8574.0,284.3524,284.58,284.3524,284.4612,8574.0
2023-09-11 11:40:00,287.6,287.62,287.17,287.24,5913.0,284.5305,284.5503,284.1051,284.1743,5913.0
2023-09-11 11:45:00,287.2,287.23,287.11,287.22,7123.0,284.1348,284.1644,284.0457,284.1545,7123.0
2023-09-11 11:50:00,287.22,287.23,287.18,287.2,1583.0,284.1545,284.1644,284.115,284.1348,1583.0
2023-09-11 11:55:00,287.25,287.26,287.1,287.14,1137.0,284.1842,284.1941,284.0358,284.0754,1137.0
2023-09-11 12:00:00,287.21,287.32,287.16,287.18,2105.0,284.1446,284.2535,284.0952,284.115,2105.0
2023-09-11 12:05:00,287.09,287.45,287.09,287.39,5124.0,284.0259,284.3821,284.0259,284.3227,5124.0
2023-09-11 12:10:00,287.4,287.5,287.37,287.49,1855.0,284.3326,284.4316,284.3029,284.4217,1855.0
2023-09-11 12:15:00,287.49,287.49,287.3,287.3,526.0,284.4217,284.4217,284.2337,284.2337,526.0
2023-09-11 12:20:00,287.26,287.34,287.23,287.28,1063.0,284.1941,284.2733,284.1644,284.2139,1063.0
2023-09-11 12:25:00,287.31,287.72,287.31,287.64,3104.0,284.2436,284.6492,284.2436,284.5701,3104.0
2023-09-11 12:30:00,287.71,287.71,287.49,287.51,13260.0,284.6393,284.6393,284.4217,284.4414,13260.0
2023-09-11 12:35:00,287.56,287.56,287.33,287.39,31969.0,284.4909,284.4909,284.2634,284.3227,31969.0
2023-09-11 12:40:00,287.34,287.45,287.3,287.43,25477.0,284.2733,284.3821,284.2337,284.3623,25477.0
2023-09-11 12:45:00,287.41,287.6,287.37,287.57,23109.0,284.3425,284.5305,284.3029,284.5008,23109.0
2023-09-11 12:50:00,287.55,287.63,287.33,287.52,21099.0,284.481,284.5602,284.2634,284.4513,21099.0
2023-09-11 12:55:00,287.45,287.67,287.45,287.6,49733.0,284.3821,284.5997,284.3821,284.5305,49733.0
2023-09-11 13:00:00,287.61,287.75,287.52,287.75,8602.0,284.5404,284.6789,284.4513,284.6789,8602.0
2023-09-11 13:05:00,287.74,287.82,287.64,287.78,6381.0,284.669,284.7481,284.5701,284.7086,6381.0
2023-09-11 13:10:00,287.8,287.86,287.75,287.81,4411.0,284.7283,284.7877,284.6789,284.7382,4411.0
2023-09-11 13:15:00,287.78,287.96,287.74,287.96,6386.0,284.7086,284.8866,284.669,284.8866,6386.0
2023-09-11 13:20:00,287.98,288.14,287.95,288.02,4906.0,284.9064,285.0647,284.8767,284.946,4906.0
2023-09-11 13:25:00,288.07,288.23,288.03,288.22,6701.0,284.9955,285.1538,284.9559,285.1439,6701.0
2023-09-11 13:30:00,288.29,288.41,288.25,288.34,6360.0,285.2131,285.3318,285.1735,285.2626,6360.0
2023-09-11 13:35:00,288.46,288.52,288.32,288.46,5418.0,285.3813,285.4407,285.2428,285.3813,5418.0
2023-09-11 13:40:00,288.48,288.54,288.36,288.36,6001.0,285.4011,285.4605,285.2824,285.2824,6001.0
2023-09-11 13:45:00,288.38,288.54,288.33,288.44,3494.0,285.3022,285.4605,285.2527,285.3615,3494.0
2023-09-11 13:50:00,288.5,288.64,288.46,288.6,5505.0,285.4209,285.5594,285.3813,285.5198,5505.0
2023-09-11 13:55:00,288.66,288.66,288.52,288.65,2789.0,285.5792,285.5792,285.4407,285.5693,2789.0
2023-09-11 14:00:00,288.64,288.69,288.54,288.54,5221.0,285.5594,285.6089,285.4605,285.4605,5221.0
2023-09-11 14:05:00,288.54,288.54,288.4,288.43,4844.0,285.4605,285.4605,285.3219,285.3516,4844.0
2023-09-11 14:10:00,288.43,288.77,288.43,288.77,8326.0,285.3516,285.688,285.3516,285.688,8326.0
2023-09-11 14:15:00,288.77,288.8,288.6,288.68,5842.0,285.688,285.7177,285.5198,285.599,5842.0
2023-09-11 14:20:00,288.76,288.81,288.62,288.76,5598.0,285.6781,285.7276,285.5396,285.6781,5598.0
2023-09-11 14:25:00,288.77,288.81,288.64,288.78,7177.0,285.688,285.7276,285.5594,285.6979,7177.0
2023-09-11 14:30:00,288.81,288.86,288.71,288.81,7712.0,285.7276,285.777,285.6286,285.7276,7712.0
2023-09-11 14:35:00,288.76,288.85,288.69,288.79,15066.0,285.6781,285.7671,285.6089,285.7078,15066.0
2023-09-11 14:40:00,288.75,288.77,288.59,288.62,10095.0,285.6682,285.688,285.5099,285.5396,10095.0
2023-09-11 14:45:00,288.63,288.81,288.57,288.78,7447.0,285.5495,285.7276,285.4901,285.6979,7447.0
2023-09-11 14:50:00,288.82,288.85,288.7,288.81,5440.0,285.7375,285.7671,285.6187,285.7276,5440.0
2023-09-11 14:55:00,288.81,288.81,288.64,288.77,7058.0,285.7276,285.7276,285.5594,285.688,7058.0
2023-09-11 15:00:00,288.76,288.8,288.68,288.77,6357.0,285.6781,285.7177,285.599,285.688,6357.0
2023-09-11 15:05:00,288.79,288.84,288.74,288.81,6174.0,285.7078,285.7572,285.6583,285.7276,6174.0
2023-09-11 15:10:00,288.85,288.85,288.6,288.68,23145.0,285.7671,285.7671,285.5198,285.599,23145.0
2023-09-11 15:15:00,288.67,288.69,288.54,288.67,8224.0,285.5891,285.6089,285.4605,285.5891,8224.0
2023-09-11 15:20:00,288.71,289.0,288.68,289.0,10050.0,285.6286,285.9155,285.599,285.9155,10050.0
2023-09-11 15:25:00,289.03,289.04,288.87,289.01,13251.0,285.9452,285.9551,285.7869,285.9254,13251.0
2023-09-11 15:30:00,289.01,289.07,288.88,289.05,18854.0,285.9254,285.9848,285.7968,285.965,18854.0
2023-09-11 15:35:00,289.07,289.07,288.94,288.99,17844.0,285.9848,285.9848,285.8562,285.9056,17844.0
2023-09-11 15:40:00,288.99,289.03,288.87,288.95,20654.0,285.9056,285.9452,285.7869,285.8661,20654.0
2023-09-11 15:45:00,288.94,288.94,288.74,288.8,27931.0,285.8562,285.8562,285.6583,285.7177,27931.0
2023-09-11 15:50:00,288.75,288.75,288.52,288.55,31992.0,285.6682,285.6682,285.4407,285.4703,31992.0
2023-09-11 15:55:00,288.52,288.81,288.46,288.81,6567.0,285.4407,285.7276,285.3813,285.7276,6567.0
2023-09-12 09:30:00,287.68,287.77,287.31,287.77,24412.0,284.6096,284.6987,284.2436,284.6987,24412.0
2023-09-12 09:35:00,287.69,287.76,287.4,287.67,1392.0,284.6195,284.6888,284.3326,284.5997,1392.0
2023-09-12 09:40:00,287.88,288.17,287.8,287.83,2501.0,284.8075,285.0944,284.7283,284.758,2501.0
2023-09-12 09:45:00,287.94,287.95,287.7,287.71,1591.0,284.8669,284.8767,284.6294,284.6393,1591.0
2023-09-12 09:50:00,287.7,287.98,287.61,287.98,1580.0,284.6294,284.9064,284.5404,284.9064,1580.0
2023-09-12 09:55:00,287.98,288.22,287.94,288.07,2492.0,284.9064,285.1439,284.8669,284.9955,2492.0
2023-09-12 10:00:00,287.92,288.0,287.72,287.84,2677.0,284.8471,284.9262,284.6492,284.7679,2677.0
2023-09-12 10:05:00,287.76,288.0,287.74,287.85,6789.0,284.6888,284.9262,284.669,284.7778,6789.0
2023-09-12 10:10:00,287.83,288.04,287.72,287.96,3324.0,284.758,284.9658,284.6492,284.8866,3324.0
2023-09-12 10:15:00,288.03,288.09,288.03,288.09,841.0,284.9559,285.0153,284.9559,285.0153,841.0
2023-09-12 10:20:00,288.09,288.09,287.55,287.56,26024.0,285.0153,285.0153,284.481,284.4909,26024.0
2023-09-12 10:25:00,287.5,287.5,286.96,287.01,5287.0,284.4316,284.4316,283.8973,283.9468,5287.0
2023-09-12 10:30:00,286.8,287.27,286.8,287.16,7072.0,283.739,284.204,283.739,284.0952,7072.0
2023-09-12 10:35:00,287.11,287.14,286.86,286.87,2150.0,284.0457,284.0754,283.7984,283.8083,2150.0
2023-09-12 10:40:00,286.94,286.95,286.67,286.81,1410.0,283.8775,283.8874,283.6104,283.7489,1410.0
2023-09-12 10:45:00,286.85,286.89,286.8,286.8,1694.0,283.7885,283.8281,283.739,283.739,1694.0
2023-09-12 10:50:00,286.67,286.72,286.36,286.4,2086.0,283.6104,283.6599,283.3037,283.3433,2086.0
2023-09-12 10:55:00,286.48,286.49,286.26,286.26,936.0,283.4224,283.4323,283.2048,283.2048,936.0
2023-09-12 11:00:00,286.2,286.59,286.18,286.56,9483.0,283.1454,283.5313,283.1256,283.5016,9483.0
2023-09-12 11:05:00,286.62,286.63,285.96,286.03,4929.0,283.5609,283.5708,282.908,282.9772,4929.0
2023-09-12 11:10:00,286.08,286.12,285.9,286.09,8818.0,283.0267,283.0663,282.8486,283.0366,8818.0
2023-09-12 11:15:00,286.17,286.17,285.92,285.98,5651.0,283.1157,283.1157,282.8684,282.9278,5651.0
2023-09-12 11:20:00,285.95,286.19,285.95,286.12,1711.0,282.8981,283.1355,282.8981,283.0663,1711.0
2023-09-12 11:25:00,286.09,286.13,285.96,286.07,6962.0,283.0366,283.0762,282.908,283.0168,6962.0
2023-09-12 11:30:00,286.44,286.65,286.42,286.53,48572.0,283.3829,283.5906,283.3631,283.4719,48572.0
2023-09-12 11:35:00,286.59,286.68,286.52,286.59,5649.0,283.5313,283.6203,283.462,283.5313,5649.0
2023-09-12 11:40:00,286.63,286.71,286.52,286.53,4293.0,283.5708,283.65,283.462,283.4719,4293.0
2023-09-12 11:45:00,286.55,286.7,286.5,286.67,4388.0,283.4917,283.6401,283.4422,283.6104,4388.0
2023-09-12 11:50:00,286.65,286.77,286.65,286.67,2549.0,283.5906,283.7093,283.5906,283.6104,2549.0
2023-09-12 11:55:00,286.72,286.72,286.54,286.56,4805.0,283.6599,283.6599,283.4818,283.5016,4805.0
2023-09-12 12:00:00,286.63,286.82,286.56,286.82,2919.0,283.5708,283.7588,283.5016,283.7588,2919.0
2023-09-12 12:05:00,286.88,286.91,286.66,286.82,2452.0,283.8182,283.8478,283.6005,283.7588,2452.0
2023-09-12 12:10:00,286.79,286.94,286.76,286.85,8956.0,283.7291,283.8775,283.6994,283.7885,8956.0
2023-09-12 12:15:00,286.87,286.95,286.8,286.85,4462.0,283.8083,283.8874,283.739,283.7885,4462.0
2023-09-12 12:20:00,286.91,286.91,286.69,286.85,2074.0,283.8478,283.8478,283.6302,283.7885,2074.0
2023-09-12 12:25:00,286.84,286.84,286.7,286.73,1423.0,283.7786,283.7786,283.6401,283.6698,1423.0
2023-09-12 12:30:00,286.68,286.7,286.48,286.53,3369.0,283.6203,283.6401,283.4224,283.4719,3369.0
2023-09-12 12:35:00,286.49,286.62,286.48,286.59,5218.0,283.4323,283.5609,283.4224,283.5313,5218.0
2023-09-12 12:40:00,286.58,286.87,286.58,286.87,2117.0,283.5214,283.8083,283.5214,283.8083,2117.0
2023-09-12 12:45:00,286.88,286.93,286.83,286.92,990.0,283.8182,283.8676,283.7687,283.8577,990.0
2023-09-12 12:50:00,286.97,286.98,286.66,286.72,2593.0,283.9072,283.9171,283.6005,283.6599,2593.0
2023-09-12 12:55:00,286.71,286.71,286.59,286.67,3057.0,283.65,283.65,283.5313,283.6104,3057.0
2023-09-12 13:00:00,286.73,286.85,286.59,286.79,2848.0,283.6698,283.7885,283.5313,283.7291,2848.0
2023-09-12 13:05:00,286.83,286.9,286.65,286.65,3782.0,283.7687,283.838,283.5906,283.5906,3782.0
2023-09-12 13:10:00,286.68,286.85,286.68,286.75,2273.0,283.6203,283.7885,283.6203,283.6896,2273.0
2023-09-12 13:15:00,286.71,286.97,286.71,286.94,1808.0,283.65,283.9072,283.65,283.8775,1808.0
2023-09-12 13:20:00,287.0,287.64,286.97,287.54,4621.0,283.9369,284.5701,283.9072,284.4711,4621.0
2023-09-12 13:25:00,287.53,287.53,287.37,287.41,4954.0,284.4612,284.4612,284.3029,284.3425,4954.0
2023-09-12 13:30:00,287.4,287.54,287.39,287.43,2800.0,284.3326,284.4711,284.3227,284.3623,2800.0
2023-09-12 13:35:00,287.51,287.53,287.31,287.32,2229.0,284.4414,284.4612,284.2436,284.2535,2229.0
2023-09-12 13:40:00,287.38,287.38,286.73,286.75,3089.0,284.3128,284.3128,283.6698,283.6896,3089.0
2023-09-12 13:45:00,286.77,286.81,286.48,286.61,3089.0,283.7093,283.7489,283.4224,283.5511,3089.0
2023-09-12 13:50:00,286.73,286.73,286.27,286.4,4687.0,283.6698,283.6698,283.2147,283.3433,4687.0
2023-09-12 13:55:00,286.41,286.42,286.17,286.41,5518.0,283.3532,283.3631,283.1157,283.3532,5518.0
2023-09-12 14:00:00,286.39,286.4,286.15,286.24,4391.0,283.3334,283.3433,283.096,283.185,4391.0
2023-09-12 14:05:00,286.21,286.38,286.21,286.23,1951.0,283.1553,283.3235,283.1553,283.1751,1951.0
2023-09-12 14:10:00,286.24,286.48,286.24,286.3,6446.0,283.185,283.4224,283.185,283.2444,6446.0
2023-09-12 14:15:00,286.32,286.44,286.05,286.16,14361.0,283.2641,283.3829,282.997,283.1059,14361.0
2023-09-12 14:20:00,286.15,286.19,285.96,286.15,4596.0,283.096,283.1355,282.908,283.096,4596.0
2023-09-12 14:25:00,286.12,286.38,286.1,286.28,4070.0,283.0663,283.3235,283.0465,283.2246,4070.0
2023-09-12 14:30:00,286.22,286.47,286.09,286.38,10119.0,283.1652,283.4125,283.0366,283.3235,10119.0
2023-09-12 14:35:00,286.33,286.36,286.17,286.25,6820.0,283.274,283.3037,283.1157,283.1949,6820.0
2023-09-12 14:40:00,286.21,286.21,286.02,286.09,9199.0,283.1553,283.1553,282.9673,283.0366,9199.0
2023-09-12 14:45:00,286.06,286.21,285.97,285.98,4730.0,283.0069,283.1553,282.9179,282.9278,4730.0
2023-09-12 14:50:00,285.97,285.97,285.63,285.68,6050.0,282.9179,282.9179,282.5815,282.631,6050.0
2023-09-12 14:55:00,285.59,285.78,285.58,285.69,5429.0,282.5419,282.7299,282.532,282.6409,5429.0
2023-09-12 15:00:00,285.67,285.69,285.51,285.54,3829.0,282.6211,282.6409,282.4628,282.4925,3829.0
2023-09-12 15:05:00,285.46,285.63,285.46,285.5,5197.0,282.4133,282.5815,282.4133,282.4529,5197.0
2023-09-12 15:10:00,285.47,285.63,285.47,285.52,6306.0,282.4232,282.5815,282.4232,282.4727,6306.0
2023-09-12 15:15:00,285.5,285.5,285.35,285.38,4801.0,282.4529,282.4529,282.3045,282.3342,4801.0
2023-09-12 15:20:00,285.43,285.49,285.29,285.32,4727.0,282.3836,282.443,282.2451,282.2748,4727.0
2023-09-12 15:25:00,285.36,285.49,285.35,285.44,7452.0,282.3144,282.443,282.3045,282.3935,7452.0
2023-09-12 15:30:00,285.51,285.57,285.42,285.51,6800.0,282.4628,282.5221,282.3738,282.4628,6800.0
2023-09-12 15:35:00,285.56,285.62,285.42,285.49,42367.0,282.5123,282.5716,282.3738,282.443,42367.0
2023-09-12 15:40:00,285.54,285.7,285.54,285.63,8151.0,282.4925,282.6508,282.4925,282.5815,8151.0
2023-09-12 15:45:00,285.69,285.75,285.5,285.63,9789.0,282.6409,282.7002,282.4529,282.5815,9789.0
2023-09-12 15:50:00,285.62,285.84,285.61,285.8,14721.0,282.5716,282.7893,282.5617,282.7497,14721.0
2023-09-12 15:55:00,285.75,285.76,285.52,285.62,8901.0,282.7002,282.7101,282.4727,282.5716,8901.0
2023-09-13 09:30:00,285.34,286.36,285.34,286.02,28314.0,282.2946,283.3037,282.2946,282.9673,28314.0
2023-09-13 09:35:00,286.07,286.48,286.07,286.39,4304.0,283.0168,283.4224,283.0168,283.3334,4304.0
2023-09-13 09:40:00,286.29,286.63,286.19,286.19,920.0,283.2345,283.5708,283.1355,283.1355,920.0
2023-09-13 09:45:00,286.51,286.59,286.02,286.56,1851.0,283.4521,283.5313,282.9673,283.5016,1851.0
2023-09-13 09:50:00,286.54,286.56,285.97,285.98,1013.0,283.4818,283.5016,282.9179,282.9278,1013.0
2023-09-13 09:55:00,285.88,286.39,285.87,286.39,4248.0,282.8288,283.3334,282.8189,283.3334,4248.0
2023-09-13 10:00:00,286.3,286.3,285.69,285.69,1439.0,283.2444,283.2444,282.6409,282.6409,1439.0
2023-09-13 10:05:00,285.46,285.46,285.1,285.25,4098.0,282.4133,282.4133,282.0572,282.2056,4098.0
2023-09-13 10:10:00,285.37,285.38,284.93,285.0,5324.0,282.3243,282.3342,281.889,281.9582,5324.0
2023-09-13 10:15:00,285.05,285.05,284.71,284.88,11696.0,282.0077,282.0077,281.6713,281.8395,11696.0
2023-09-13 10:20:00,284.95,285.54,284.94,285.53,5829.0,281.9088,282.4925,281.8989,282.4826,5829.0
2023-09-13 10:25:00,285.59,286.0,285.59,285.9,5861.0,282.5419,282.9476,282.5419,282.8486,5861.0
2023-09-13 10:30:00,285.96,286.22,285.96,286.12,11358.0,282.908,283.1652,282.908,283.0663,11358.0
2023-09-13 10:35:00,286.07,286.51,286.02,286.51,10332.0,283.0168,283.4521,282.9673,283.4521,10332.0
2023-09-13 10:40:00,286.62,286.64,286.38,286.39,2605.0,283.5609,283.5807,283.3235,283.3334,2605.0
2023-09-13 10:45:00,286.37,286.4,286.2,286.36,6250.0,283.3136,283.3433,283.1454,283.3037,6250.0
2023-09-13 10:50:00,286.31,286.53,286.21,286.48,12380.0,283.2543,283.4719,283.1553,283.4224,12380.0
2023-09-13 10:55:00,286.5,286.57,286.33,286.4,8032.0,283.4422,283.5115,283.274,283.3433,8032.0
2023-09-13 11:00:00,286.51,286.79,286.45,286.79,2475.0,283.4521,283.7291,283.3928,283.7291,2475.0
2023-09-13 11:05:00,286.85,286.93,286.72,286.84,2857.0,283.7885,283.8676,283.6599,283.7786,2857.0
2023-09-13 11:10:00,286.79,286.85,286.77,286.83,5140.0,283.7291,283.7885,283.7093,283.7687,5140.0
2023-09-13 11:15:00,286.74,286.84,286.52,286.59,3713.0,283.6797,283.7786,283.462,283.5313,3713.0
2023-09-13 11:20:00,286.51,286.99,286.51,286.98,555.0,283.4521,283.927,283.4521,283.9171,555.0
2023-09-13 11:25:00,286.92,287.04,286.8,287.04,1873.0,283.8577,283.9765,283.739,283.9765,1873.0
2023-09-13 11:30:00,287.11,287.12,286.92,286.92,1998.0,284.0457,284.0556,283.8577,283.8577,1998.0
2023-09-13 11:35:00,286.83,286.93,286.73,286.86,1439.0,283.7687,283.8676,283.6698,283.7984,1439.0
2023-09-13 11:40:00,286.88,286.93,286.66,286.92,5501.0,283.8182,283.8676,283.6005,283.8577,5501.0
2023-09-13 11:45:00,286.79,286.97,286.79,286.91,6157.0,283.7291,283.9072,283.7291,283.8478,6157.0
2023-09-13 11:50:00,286.78,286.78,286.11,286.38,2843.0,283.7192,283.7192,283.0564,283.3235,2843.0
2023-09-13 11:55:00,286.39,286.71,286.37,286.69,8179.0,283.3334,283.65,283.3136,283.6302,8179.0
2023-09-13 12:00:00,286.71,286.83,286.58,286.83,2642.0,283.65,283.7687,283.5214,283.7687,2642.0
2023-09-13 12:05:00,286.81,286.94,286.79,286.9,2263.0,283.7489,283.8775,283.7291,283.838,2263.0
2023-09-13 12:10:00,286.84,286.84,286.53,286.54,4643.0,283.7786,283.7786,283.4719,283.4818,4643.0
2023-09-13 12:15:00,286.51,286.72,286.43,286.66,43364.0,283.4521,283.6599,283.373,283.6005,43364.0
2023-09-13 12:20:00,286.81,287.07,286.81,286.96,821.0,283.7489,284.0061,283.7489,283.8973,821.0
2023-09-13 12:25:00,287.09,287.09,286.96,286.96,1220.0,284.0259,284.0259,283.8973,283.8973,1220.0
2023-09-13 12:30:00,287.19,287.19,286.87,286.88,636.0,284.1249,284.1249,283.8083,283.8182,636.0
2023-09-13 12:35:00,287.1,287.17,286.82,286.82,3389.0,284.0358,284.1051,283.7588,283.7588,3389.0
2023-09-13 12:40:00,286.73,286.92,286.65,286.92,3010.0,283.6698,283.8577,283.5906,283.8577,3010.0
2023-09-13 12:45:00,286.75,287.01,286.75,286.89,1978.0,283.6896,283.9468,283.6896,283.8281,1978.0
2023-09-13 12:50:00,286.82,287.02,286.82,287.02,550.0,283.7588,283.9567,283.7588,283.9567,550.0
2023-09-13 12:55:00,287.07,287.24,286.98,287.02,1426.0,284.0061,284.1743,283.9171,283.9567,1426.0
2023-09-13 13:00:00,287.1,287.1,286.89,286.89,3903.0,284.0358,284.0358,283.8281,283.8281,3903.0
2023-09-13 13:05:00,286.96,287.08,286.95,287.08,738.0,283.8973,284.016,283.8874,284.016,738.0
2023-09-13 13:10:00,286.99,287.15,286.94,287.09,2913.0,283.927,284.0853,283.8775,284.0259,2913.0
2023-09-13 13:15:00,287.19,287.3,287.12,287.18,2863.0,284.1249,284.2337,284.0556,284.115,2863.0
2023-09-13 13:20:00,287.18,287.26,287.12,287.23,1510.0,284.115,284.1941,284.0556,284.1644,1510.0
2023-09-13 13:25:00,287.22,287.29,287.08,287.08,3193.0,284.1545,284.2238,284.016,284.016,3193.0
2023-09-13 13:30:00,287.14,287.34,286.97,287.34,780.0,284.0754,284.2733,283.9072,284.2733,780.0
2023-09-13 13:35:00,287.35,287.35,287.16,287.2,706.0,284.2832,284.2832,284.0952,284.1348,706.0
2023-09-13 13:40:00,287.36,287.47,287.34,287.34,3665.0,284.293,284.4019,284.2733,284.2733,3665.0
2023-09-13 13:45:00,287.41,287.41,287.27,287.28,2067.0,284.3425,284.3425,284.204,284.2139,2067.0
2023-09-13 13:50:00,287.19,287.29,287.19,287.24,2492.0,284.1249,284.2238,284.1249,284.1743,2492.0
2023-09-13 13:55:00,287.19,287.26,287.14,287.21,3857.0,284.1249,284.1941,284.0754,284.1446,3857.0
2023-09-13 14:00:00,287.17,287.25,286.96,286.96,1829.0,284.1051,284.1842,283.8973,283.8973,1829.0
2023-09-13 14:05:00,286.88,286.97,286.8,286.91,5021.0,283.8182,283.9072,283.739,283.8478,5021.0
2023-09-13 14:10:00,287.02,287.03,286.94,286.98,2460.0,283.9567,283.9666,283.8775,283.9171,2460.0
2023-09-13 14:15:00,286.78,286.8,286.67,286.77,1695.0,283.7192,283.739,283.6104,283.7093,1695.0
2023-09-13 14:20:00,286.8,286.87,286.67,286.87,5349.0,283.739,283.8083,283.6104,283.8083,5349.0
2023-09-13 14:25:00,286.85,286.98,286.79,286.94,6956.0,283.7885,283.9171,283.7291,283.8775,6956.0
2023-09-13 14:30:00,286.99,286.99,286.64,286.7,6691.0,283.927,283.927,283.5807,283.6401,6691.0
2023-09-13 14:35:00,286.71,286.92,286.71,286.88,4192.0,283.65,283.8577,283.65,283.8182,4192.0
2023-09-13 14:40:00,286.78,286.95,286.65,286.66,2014.0,283.7192,283.8874,283.5906,283.6005,2014.0
2023-09-13 14:45:00,286.7,286.8,286.59,286.59,1122.0,283.6401,283.739,283.5313,283.5313,1122.0
2023-09-13 14:50:00,286.47,286.56,286.0,286.04,10271.0,283.4125,283.5016,282.9476,282.9871,10271.0
2023-09-13 14:55:00,285.87,286.45,285.87,286.36,2243.0,282.8189,283.3928,282.8189,283.3037,2243.0
2023-09-13 15:00:00,286.26,286.38,286.1,286.11,2117.0,283.2048,283.3235,283.0465,283.0564,2117.0
2023-09-13 15:05:00,285.99,286.1,285.81,285.93,3996.0,282.9377,283.0465,282.7596,282.8783,3996.0
2023-09-13 15:10:00,285.82,285.96,285.69,285.7,5831.0,282.7695,282.908,282.6409,282.6508,5831.0
2023-09-13 15:15:00,285.84,286.04,285.83,285.99,3552.0,282.7893,282.9871,282.7794,282.9377,3552.0
2023-09-13 15:20:00,286.07,286.07,285.92,286.07,13152.0,283.0168,283.0168,282.8684,283.0168,13152.0
2023-09-13 15:25:00,286.05,286.31,286.05,286.25,49780.0,282.997,283.2543,282.997,283.1949,49780.0
2023-09-13 15:30:00,286.33,286.52,286.3,286.41,34295.0,283.274,283.462,283.2444,283.3532,34295.0
2023-09-13 15:35:00,286.4,286.41,286.31,286.35,9101.0,283.3433,283.3532,283.2543,283.2938,9101.0
2023-09-13 15:40:00,286.38,286.5,286.25,286.3,6530.0,283.3235,283.4422,283.1949,283.2444,6530.0
2023-09-13 15:45:00,286.24,286.42,286.23,286.31,4228.0,283.185,283.3631,283.1751,283.2543,4228.0
2023-09-13 15:50:00,286.33,286.42,286.24,286.39,10389.0,283.274,283.3631,283.185,283.3334,10389.0
2023-09-13 15:55:00,286.35,286.63,286.31,286.44,5670.0,283.2938,283.5708,283.2543,283.3829,5670.0
2023-09-14 09:30:00,287.52,287.95,287.0,287.04,36360.0,284.4513,284.8767,283.9369,283.9765,36360.0
2023-09-14 09:35:00,287.09,287.3,286.99,287.19,2122.0,284.0259,284.2337,283.927,284.1249,2122.0
2023-09-14 09:40:00,287.37,287.38,287.1,287.38,2914.0,284.3029,284.3128,284.0358,284.3128,2914.0
2023-09-14 09:45:00,287.26,287.44,286.93,286.97,6865.0,284.1941,284.3722,283.8676,283.9072,6865.0
2023-09-14 09:50:00,286.95,286.95,286.4,286.4,2096.0,283.8874,283.8874,283.3433,283.3433,2096.0
2023-09-14 09:55:00,286.19,286.72,286.0,286.72,14596.0,283.1355,283.6599,282.9476,283.6599,14596.0
2023-09-14 10:00:00,286.91,286.91,286.33,286.33,2154.0,283.8478,283.8478,283.274,283.274,2154.0
2023-09-14 10:05:00,286.28,286.64,286.27,286.49,6893.0,283.2246,283.5807,283.2147,283.4323,6893.0
2023-09-14 10:10:00,286.38,286.51,286.15,286.45,3640.0,283.3235,283.4521,283.096,283.3928,3640.0
2023-09-14 10:15:00,286.44,286.45,285.92,285.93,3909.0,283.3829,283.3928,282.8684,282.8783,3909.0
2023-09-14 10:20:00,285.98,286.59,285.93,286.58,5582.0,282.9278,283.5313,282.8783,283.5214,5582.0
2023-09-14 10:25:00,286.63,286.7,286.48,286.66,2001.0,283.5708,283.6401,283.4224,283.6005,2001.0
2023-09-14 10:30:00,286.71,287.06,286.71,286.99,5862.0,283.65,283.9962,283.65,283.927,5862.0
2023-09-14 10:35:00,286.95,287.22,286.95,287.13,6263.0,283.8874,284.1545,283.8874,284.0655,6263.0
2023-09-14 10:40:00,287.29,287.46,287.29,287.46,2144.0,284.2238,284.392,284.2238,284.392,2144.0
2023-09-14 10:45:00,287.62,287.8,287.62,287.76,1540.0,284.5503,284.7283,284.5503,284.6888,1540.0
2023-09-14 10:50:00,287.79,287.96,287.78,287.86,2885.0,284.7185,284.8866,284.7086,284.7877,2885.0
2023-09-14 10:55:00,287.89,287.9,287.88,287.9,757.0,284.8174,284.8273,284.8075,284.8273,757.0
2023-09-14 11:00:00,287.83,288.06,287.83,288.06,2705.0,284.758,284.9856,284.758,284.9856,2705.0
2023-09-14 11:05:00,288.1,288.32,288.06,288.3,2311.0,285.0251,285.2428,284.9856,285.223,2311.0
2023-09-14 11:10:00,288.25,288.41,288.22,288.22,3224.0,285.1735,285.3318,285.1439,285.1439,3224.0
2023-09-14 11:15:00,288.27,288.27,288.06,288.13,2064.0,285.1933,285.1933,284.9856,285.0548,2064.0
2023-09-14 11:20:00,288.2,288.2,288.04,288.12,2012.0,285.1241,285.1241,284.9658,285.0449,2012.0
2023-09-14 11:25:00,288.0,288.0,287.89,287.98,945.0,284.9262,284.9262,284.8174,284.9064,945.0
2023-09-14 11:30:00,288.04,288.04,287.88,287.88,476.0,284.9658,284.9658,284.8075,284.8075,476.0
2023-09-14 11:35:00,287.88,287.89,287.75,287.77,2371.0,284.8075,284.8174,284.6789,284.6987,2371.0
2023-09-14 11:40:00,287.65,287.68,287.29,287.44,1828.0,284.58,284.6096,284.2238,284.3722,1828.0
2023-09-14 11:45:00,287.51,287.71,287.51,287.71,1499.0,284.4414,284.6393,284.4414,284.6393,1499.0
2023-09-14 11:50:00,287.76,288.04,287.76,288.04,3844.0,284.6888,284.9658,284.6888,284.9658,3844.0
2023-09-14 11:55:00,288.05,288.1,288.0,288.1,3306.0,284.9757,285.0251,284.9262,285.0251,3306.0
2023-09-14 12:00:00,288.24,288.24,287.94,287.94,10142.0,285.1637,285.1637,284.8669,284.8669,10142.0
2023-09-14 12:05:00,288.12,288.12,288.0,288.0,1603.0,285.0449,285.0449,284.9262,284.9262,1603.0
2023-09-14 12:10:00,287.93,288.23,287.93,288.16,2819.0,284.857,285.1538,284.857,285.0845,2819.0
2023-09-14 12:15:00,288.18,288.5,288.17,288.3,4519.0,285.1043,285.4209,285.0944,285.223,4519.0
2023-09-14 12:20:00,288.24,288.24,288.19,288.19,305.0,285.1637,285.1637,285.1142,285.1142,305.0
2023-09-14 12:25:00,287.98,288.03,287.93,288.03,1231.0,284.9064,284.9559,284.857,284.9559,1231.0
2023-09-14 12:30:00,287.99,288.19,287.99,288.12,2997.0,284.9163,285.1142,284.9163,285.0449,2997.0
2023-09-14 12:35:00,287.93,287.94,287.75,287.88,1825.0,284.857,284.8669,284.6789,284.8075,1825.0
2023-09-14 12:40:00,287.91,288.03,287.91,288.01,1885.0,284.8372,284.9559,284.8372,284.9361,1885.0
2023-09-14 12:45:00,288.08,288.09,288.04,288.06,1151.0,285.0054,285.0153,284.9658,284.9856,1151.0
2023-09-14 12:50:00,288.26,288.42,288.21,288.36,7596.0,285.1834,285.3417,285.134,285.2824,7596.0
2023-09-14 12:55:00,288.48,288.54,288.43,288.5,4401.0,285.4011,285.4605,285.3516,285.4209,4401.0
2023-09-14 13:00:00,288.39,288.4,288.25,288.32,2707.0,285.3121,285.3219,285.1735,285.2428,2707.0
2023-09-14 13:05:00,288.28,288.28,288.18,288.19,972.0,285.2032,285.2032,285.1043,285.1142,972.0
2023-09-14 13:10:00,288.25,288.3,288.19,288.19,5592.0,285.1735,285.223,285.1142,285.1142,5592.0
2023-09-14 13:15:00,288.19,288.23,288.09,288.21,3317.0,285.1142,285.1538,285.0153,285.134,3317.0
2023-09-14 13:20:00,288.25,288.31,288.12,288.16,6995.0,285.1735,285.2329,285.0449,285.0845,6995.0
2023-09-14 13:25:00,288.15,288.22,288.09,288.22,11568.0,285.0746,285.1439,285.0153,285.1439,11568.0
2023-09-14 13:30:00,288.22,288.41,288.19,288.37,4663.0,285.1439,285.3318,285.1142,285.2923,4663.0
2023-09-14 13:35:00,288.43,288.48,288.39,288.46,3680.0,285.3516,285.4011,285.3121,285.3813,3680.0
2023-09-14 13:40:00,288.41,288.41,288.29,288.4,4160.0,285.3318,285.3318,285.2131,285.3219,4160.0
2023-09-14 13:45:00,288.44,288.48,288.22,288.22,1741.0,285.3615,285.4011,285.1439,285.1439,1741.0
2023-09-14 13:50:00,288.26,288.3,288.15,288.19,5339.0,285.1834,285.223,285.0746,285.1142,5339.0
2023-09-14 13:55:00,288.22,288.22,288.08,288.1,5126.0,285.1439,285.1439,285.0054,285.0251,5126.0
2023-09-14 14:00:00,288.06,288.09,287.97,288.03,8419.0,284.9856,285.0153,284.8965,284.9559,8419.0
2023-09-14 14:05:00,287.99,288.16,287.97,288.01,9733.0,284.9163,285.0845,284.8965,284.9361,9733.0
2023-09-14 14:10:00,287.99,288.04,287.93,287.96,922.0,284.9163,284.9658,284.857,284.8866,922.0
2023-09-14 14:15:00,288.03,288.04,287.91,287.95,13419.0,284.9559,284.9658,284.8372,284.8767,13419.0
2023-09-14 14:20:00,287.96,288.16,287.93,287.93,4137.0,284.8866,285.0845,284.857,284.857,4137.0
2023-09-14 14:25:00,287.93,288.06,287.86,287.9,7579.0,284.857,284.9856,284.7877,284.8273,7579.0
2023-09-14 14:30:00,287.86,288.02,287.78,287.97,4255.0,284.7877,284.946,284.7086,284.8965,4255.0
2023-09-14 14:35:00,288.03,288.15,288.01,288.1,6529.0,284.9559,285.0746,284.9361,285.0251,6529.0
2023-09-14 14:40:00,288.12,288.3,288.06,288.3,5307.0,285.0449,285.223,284.9856,285.223,5307.0
2023-09-14 14:45:00,288.21,288.26,288.14,288.25,1792.0,285.134,285.1834,285.0647,285.1735,1792.0
2023-09-14 14:50:00,288.25,288.27,288.21,288.27,1497.0,285.1735,285.1933,285.134,285.1933,1497.0
2023-09-14 14:55:00,288.32,288.32,288.21,288.31,4474.0,285.2428,285.2428,285.134,285.2329,4474.0
2023-09-14 15:00:00,288.33,288.58,288.31,288.57,4168.0,285.2527,285.5,285.2329,285.4901,4168.0
2023-09-14 15:05:00,288.67,288.72,288.59,288.59,11695.0,285.5891,285.6385,285.5099,285.5099,11695.0
2023-09-14 15:10:00,288.66,288.74,288.65,288.65,1609.0,285.5792,285.6583,285.5693,285.5693,1609.0
2023-09-14 15:15:00,288.63,288.63,288.47,288.52,4534.0,285.5495,285.5495,285.3912,285.4407,4534.0
2023-09-14 15:20:00,288.52,288.52,288.35,288.35,4116.0,285.4407,285.4407,285.2725,285.2725,4116.0
2023-09-14 15:25:00,288.3,288.3,288.08,288.08,3903.0,285.223,285.223,285.0054,285.0054,3903.0
2023-09-14 15:30:00,288.08,288.13,288.01,288.07,5002.0,285.0054,285.0548,284.9361,284.9955,5002.0
2023-09-14 15:35:00,288.08,288.29,288.08,288.19,8918.0,285.0054,285.2131,285.0054,285.1142,8918.0
2023-09-14 15:40:00,288.18,288.27,288.17,288.25,2721.0,285.1043,285.1933,285.0944,285.1735,2721.0
2023-09-14 15:45:00,288.27,288.27,288.12,288.17,4177.0,285.1933,285.1933,285.0449,285.0944,4177.0
2023-09-14 15:50:00,288.29,288.35,287.98,287.99,8303.0,285.2131,285.2725,284.9064,284.9163,8303.0
2023-09-14 15:55:00,287.99,288.27,287.95,288.04,9825.0,284.9163,285.1933,284.8767,284.9658,9825.0
2023-09-15 09:30:00,287.23,287.49,286.51,286.91,25762.0,284.1644,284.4217,283.4521,283.8478,25762.0
2023-09-15 09:35:00,286.87,286.87,286.5,286.5,771.0,283.8083,283.8083,283.4422,283.4422,771.0
2023-09-15 09:40:00,286.46,286.5,285.75,285.85,4208.0,283.4027,283.4422,282.7002,282.7992,4208.0
2023-09-15 09:45:00,285.68,285.94,285.52,285.71,12038.0,282.631,282.8882,282.4727,282.6607,12038.0
2023-09-15 09:50:00,285.84,285.96,285.66,285.96,16163.0,282.7893,282.908,282.6112,282.908,16163.0
2023-09-15 09:55:00,285.91,285.91,285.32,285.65,8295.0,282.8585,282.8585,282.2748,282.6013,8295.0
2023-09-15 10:00:00,285.82,285.92,285.45,285.45,4081.0,282.7695,282.8684,282.4034,282.4034,4081.0
2023-09-15 10:05:00,285.73,285.8,285.29,285.35,5116.0,282.6804,282.7497,282.2451,282.3045,5116.0
2023-09-15 10:10:00,285.29,285.53,285.17,285.31,5439.0,282.2451,282.4826,282.1264,282.2649,5439.0
2023-09-15 10:15:00,285.19,285.47,284.92,285.42,6679.0,282.1462,282.4232,281.8791,282.3738,6679.0
2023-09-15 10:20:00,285.35,285.67,285.34,285.51,6377.0,282.3045,282.6211,282.2946,282.4628,6377.0
2023-09-15 10:25:00,285.43,285.44,285.13,285.25,5775.0,282.3836,282.3935,282.0868,282.2056,5775.0
2023-09-15 10:30:00,285.34,285.53,285.31,285.48,6066.0,282.2946,282.4826,282.2649,282.4331,6066.0
2023-09-15 10:35:00,285.45,285.48,285.36,285.4,4757.0,282.4034,282.4331,282.3144,282.354,4757.0
2023-09-15 10:40:00,285.46,285.46,285.11,285.11,803.0,282.4133,282.4133,282.0671,282.0671,803.0
2023-09-15 10:45:00,285.04,285.17,284.87,285.1,2495.0,281.9978,282.1264,281.8296,282.0572,2495.0
2023-09-15 10:50:00,284.98,284.99,284.29,284.34,2030.0,281.9384,281.9483,281.2558,281.3053,2030.0
2023-09-15 10:55:00,284.38,284.53,284.2,284.2,2435.0,281.3449,281.4932,281.1668,281.1668,2435.0
2023-09-15 11:00:00,284.2,284.3,284.1,284.25,2247.0,281.1668,281.2657,281.0678,281.2162,2247.0
2023-09-15 11:05:00,284.27,284.52,284.25,284.5,4083.0,281.236,281.4834,281.2162,281.4636,4083.0
2023-09-15 11:10:00,284.6,284.64,284.38,284.39,933.0,281.5625,281.6021,281.3449,281.3547,933.0
2023-09-15 11:15:00,284.32,284.38,284.28,284.32,5207.0,281.2855,281.3449,281.2459,281.2855,5207.0
2023-09-15 11:20:00,284.19,284.26,284.05,284.26,3104.0,281.1569,281.2261,281.0184,281.2261,3104.0
2023-09-15 11:25:00,284.25,284.45,284.15,284.45,13105.0,281.2162,281.4141,281.1173,281.4141,13105.0
2023-09-15 11:30:00,284.36,284.45,284.29,284.37,1686.0,281.3251,281.4141,281.2558,281.335,1686.0
2023-09-15 11:35:00,284.33,284.48,284.22,284.37,4367.0,281.2954,281.4438,281.1866,281.335,4367.0
2023-09-15 11:40:00,284.46,284.76,284.45,284.7,6945.0,281.424,281.7208,281.4141,281.6614,6945.0
2023-09-15 11:45:00,284.56,284.81,284.5,284.75,9749.0,281.5229,281.7703,281.4636,281.7109,9749.0
2023-09-15 11:50:00,284.79,284.82,284.54,284.55,6167.0,281.7505,281.7802,281.5031,281.513,6167.0
2023-09-15 11:55:00,284.55,284.66,284.3,284.55,9296.0,281.513,281.6219,281.2657,281.513,9296.0
2023-09-15 12:00:00,284.66,284.77,284.51,284.77,4091.0,281.6219,281.7307,281.4735,281.7307,4091.0
2023-09-15 12:05:00,284.77,284.8,284.72,284.77,3019.0,281.7307,281.7604,281.6812,281.7307,3019.0
2023-09-15 12:10:00,284.81,284.81,284.46,284.73,6770.0,281.7703,281.7703,281.424,281.6911,6770.0
2023-09-15 12:15:00,284.71,284.71,284.5,284.69,9622.0,281.6713,281.6713,281.4636,281.6515,9622.0
2023-09-15 12:20:00,284.69,284.76,284.61,284.76,2851.0,281.6515,281.7208,281.5724,281.7208,2851.0
2023-09-15 12:25:00,284.74,284.77,284.54,284.6,1903.0,281.701,281.7307,281.5031,281.5625,1903.0
2023-09-15 12:30:00,284.58,284.86,284.58,284.86,3045.0,281.5427,281.8197,281.5427,281.8197,3045.0
2023-09-15 12:35:00,284.8,284.99,284.74,284.92,3289.0,281.7604,281.9483,281.701,281.8791,3289.0
2023-09-15 12:40:00,284.92,285.02,284.91,284.97,11328.0,281.8791,281.978,281.8692,281.9286,11328.0
2023-09-15 12:45:00,284.91,284.95,284.84,284.95,2931.0,281.8692,281.9088,281.7999,281.9088,2931.0
2023-09-15 12:50:00,284.97,285.08,284.97,285.02,4368.0,281.9286,282.0374,281.9286,281.978,4368.0
2023-09-15 12:55:00,284.99,284.99,284.79,284.96,20262.0,281.9483,281.9483,281.7505,281.9187,20262.0
2023-09-15 13:00:00,284.98,284.98,284.68,284.71,2199.0,281.9384,281.9384,281.6416,281.6713,2199.0
2023-09-15 13:05:00,284.55,284.55,284.38,284.44,1361.0,281.513,281.513,281.3449,281.4042,1361.0
2023-09-15 13:10:00,284.3,284.33,284.09,284.12,2364.0,281.2657,281.2954,281.0579,281.0876,2364.0
2023-09-15 13:15:00,284.08,284.09,283.83,283.84,3349.0,281.0481,281.0579,280.8007,280.8106,3349.0
2023-09-15 13:20:00,283.83,283.83,283.51,283.54,14378.0,280.8007,280.8007,280.4841,280.5138,14378.0
2023-09-15 13:25:00,283.57,283.57,283.46,283.46,2607.0,280.5435,280.5435,280.4347,280.4347,2607.0
2023-09-15 13:30:00,283.48,283.52,283.2,283.52,5043.0,280.4545,280.494,280.1774,280.494,5043.0
2023-09-15 13:35:00,283.5,283.57,283.5,283.56,507.0,280.4742,280.5435,280.4742,280.5336,507.0
2023-09-15 13:40:00,283.72,283.93,283.67,283.84,3480.0,280.6919,280.8997,280.6424,280.8106,3480.0
2023-09-15 13:45:00,283.85,283.87,283.74,283.8,2904.0,280.8205,280.8403,280.7117,280.771,2904.0
2023-09-15 13:50:00,283.75,283.75,283.61,283.71,3698.0,280.7216,280.7216,280.5831,280.682,3698.0
2023-09-15 13:55:00,283.77,283.77,283.67,283.76,1411.0,280.7414,280.7414,280.6424,280.7315,1411.0
2023-09-15 14:00:00,283.62,283.67,283.55,283.61,3209.0,280.593,280.6424,280.5237,280.5831,3209.0
2023-09-15 14:05:00,283.61,283.73,283.54,283.57,8203.0,280.5831,280.7018,280.5138,280.5435,8203.0
2023-09-15 14:10:00,283.36,283.6,283.36,283.4,12479.0,280.3357,280.5732,280.3357,280.3753,12479.0
2023-09-15 14:15:00,283.36,283.5,283.31,283.34,1131.0,280.3357,280.4742,280.2863,280.316,1131.0
2023-09-15 14:20:00,283.37,283.38,283.2,283.2,2463.0,280.3456,280.3555,280.1774,280.1774,2463.0
2023-09-15 14:25:00,283.14,283.2,283.12,283.14,5258.0,280.1181,280.1774,280.0983,280.1181,5258.0
2023-09-15 14:30:00,283.16,283.33,283.07,283.33,14304.0,280.1379,280.3061,280.0488,280.3061,14304.0
2023-09-15 14:35:00,283.33,283.53,283.29,283.46,8286.0,280.3061,280.5039,280.2665,280.4347,8286.0
2023-09-15 14:40:00,283.48,283.48,283.37,283.38,5263.0,280.4545,280.4545,280.3456,280.3555,5263.0
2023-09-15 14:45:00,283.32,283.52,283.31,283.48,16960.0,280.2962,280.494,280.2863,280.4545,16960.0
2023-09-15 14:50:00,283.52,283.53,283.06,283.15,7612.0,280.494,280.5039,280.0389,280.128,7612.0
2023-09-15 14:55:00,283.14,283.44,283.13,283.39,2557.0,280.1181,280.4149,280.1082,280.3654,2557.0
2023-09-15 15:00:00,283.39,283.39,283.12,283.18,3141.0,280.3654,280.3654,280.0983,280.1577,3141.0
2023-09-15 15:05:00,283.17,283.28,283.05,283.23,3319.0,280.1478,280.2566,280.029,280.2071,3319.0
2023-09-15 15:10:00,283.26,283.4,283.26,283.4,2252.0,280.2368,280.3753,280.2368,280.3753,2252.0
2023-09-15 15:15:00,283.46,283.66,283.46,283.62,5058.0,280.4347,280.6325,280.4347,280.593,5058.0
2023-09-15 15:20:00,283.59,283.59,283.43,283.43,5765.0,280.5633,280.5633,280.405,280.405,5765.0
2023-09-15 15:25:00,283.51,283.66,283.39,283.62,5149.0,280.4841,280.6325,280.3654,280.593,5149.0
2023-09-15 15:30:00,283.71,283.8,283.48,283.52,7402.0,280.682,280.771,280.4545,280.494,7402.0
2023-09-15 15:35:00,283.53,283.64,283.21,283.27,9344.0,280.5039,280.6127,280.1873,280.2467,9344.0
2023-09-15 15:40:00,283.37,283.42,283.25,283.25,3501.0,280.3456,280.3951,280.2269,280.2269,3501.0
2023-09-15 15:45:00,283.21,283.47,283.17,283.29,7503.0,280.1873,280.4446,280.1478,280.2665,7503.0
2023-09-15 15:50:00,283.32,283.52,283.11,283.38,6567.0,280.2962,280.494,280.0884,280.3555,6567.0
2023-09-15 15:55:00,283.41,283.54,283.31,283.46,9622.0,280.3852,280.5138,280.2863,280.4347,9622.0
2023-09-18 09:30:00,282.68,283.45,282.5,283.45,54940.0,279.663,280.4248,279.4849,280.4248,54940.0
2023-09-18 09:35:00,283.54,283.87,283.52,283.56,2965.0,280.5138,280.8403,280.494,280.5336,2965.0
2023-09-18 09:40:00,283.44,283.44,283.02,283.28,5209.0,280.4149,280.4149,279.9994,280.2566,5209.0
2023-09-18 09:45:00,283.16,283.24,282.75,283.24,3175.0,280.1379,280.217,279.7322,280.217,3175.0
2023-09-18 09:50:00,283.4,283.81,283.3,283.54,4621.0,280.3753,280.7809,280.2764,280.5138,4621.0
2023-09-18 09:55:00,283.43,283.55,283.4,283.55,3983.0,280.405,280.5237,280.3753,280.5237,3983.0
2023-09-18 10:00:00,283.41,283.58,283.2,283.5,1911.0,280.3852,280.5534,280.1774,280.4742,1911.0
2023-09-18 10:05:00,283.29,283.48,283.13,283.44,4881.0,280.2665,280.4545,280.1082,280.4149,4881.0
2023-09-18 10:10:00,283.7,283.9,283.6,283.71,1926.0,280.6721,280.87,280.5732,280.682,1926.0
2023-09-18 10:15:00,283.86,283.96,283.8,283.94,1618.0,280.8304,280.9293,280.771,280.9095,1618.0
2023-09-18 10:20:00,283.94,284.09,283.74,283.86,9425.0,280.9095,281.0579,280.7117,280.8304,9425.0
2023-09-18 10:25:00,283.97,283.97,283.67,283.68,8562.0,280.9392,280.9392,280.6424,280.6523,8562.0
2023-09-18 10:30:00,283.58,283.66,283.36,283.41,2502.0,280.5534,280.6325,280.3357,280.3852,2502.0
2023-09-18 10:35:00,283.42,283.6,282.87,283.06,10818.0,280.3951,280.5732,279.851,280.0389,10818.0
2023-09-18 10:40:00,283.17,283.31,282.99,283.24,4241.0,280.1478,280.2863,279.9697,280.217,4241.0
2023-09-18 10:45:00,283.29,283.33,283.22,283.27,36464.0,280.2665,280.3061,280.1972,280.2467,36464.0
2023-09-18 10:50:00,283.28,283.38,283.01,283.22,5411.0,280.2566,280.3555,279.9895,280.1972,5411.0
2023-09-18 10:55:00,283.38,283.57,283.37,283.47,6387.0,280.3555,280.5435,280.3456,280.4446,6387.0
2023-09-18 11:00:00,283.63,283.68,283.55,283.57,1548.0,280.6029,280.6523,280.5237,280.5435,1548.0
2023-09-18 11:05:00,283.6,283.73,283.44,283.45,12357.0,280.5732,280.7018,280.4149,280.4248,12357.0
2023-09-18 11:10:00,283.4,283.46,283.26,283.46,1578.0,280.3753,280.4347,280.2368,280.4347,1578.0
2023-09-18 11:15:00,283.49,283.75,283.45,283.72,5911.0,280.4643,280.7216,280.4248,280.6919,5911.0
2023-09-18 11:20:00,283.77,283.83,283.66,283.73,1440.0,280.7414,280.8007,280.6325,280.7018,1440.0
2023-09-18 11:25:00,283.82,283.88,283.75,283.86,9348.0,280.7908,280.8502,280.7216,280.8304,9348.0
2023-09-18 11:30:00,283.89,284.24,283.88,284.15,2120.0,280.8601,281.2063,280.8502,281.1173,2120.0
2023-09-18 11:35:00,284.14,284.14,283.94,283.98,5933.0,281.1074,281.1074,280.9095,280.9491,5933.0
2023-09-18 11:40:00,283.99,284.24,283.98,284.19,5615.0,280.959,281.2063,280.9491,281.1569,5615.0
2023-09-18 11:45:00,284.24,284.24,284.03,284.16,4859.0,281.2063,281.2063,280.9986,281.1272,4859.0
2023-09-18 11:50:00,284.2,284.3,284.17,284.25,12131.0,281.1668,281.2657,281.1371,281.2162,12131.0
2023-09-18 11:55:00,284.35,284.35,284.2,284.21,2846.0,281.3152,281.3152,281.1668,281.1767,2846.0
2023-09-18 12:00:00,284.35,284.35,284.2,284.21,2750.0,281.3152,281.3152,281.1668,281.1767,2750.0
2023-09-18 12:05:00,284.22,284.23,284.14,284.14,3334.0,281.1866,281.1965,281.1074,281.1074,3334.0
2023-09-18 12:10:00,283.88,284.0,283.87,284.0,731.0,280.8502,280.9689,280.8403,280.9689,731.0
2023-09-18 12:15:00,283.99,284.15,283.95,284.15,2256.0,280.959,281.1173,280.9194,281.1173,2256.0
2023-09-18 12:20:00,284.22,284.26,284.11,284.12,4508.0,281.1866,281.2261,281.0777,281.0876,4508.0
2023-09-18 12:25:00,284.23,284.42,284.19,284.42,2410.0,281.1965,281.3844,281.1569,281.3844,2410.0
2023-09-18 12:30:00,284.41,284.47,284.33,284.35,1347.0,281.3745,281.4339,281.2954,281.3152,1347.0
2023-09-18 12:35:00,284.44,284.44,284.31,284.36,8512.0,281.4042,281.4042,281.2756,281.3251,8512.0
2023-09-18 12:40:00,284.35,284.35,284.35,284.35,149.0,281.3152,281.3152,281.3152,281.3152,149.0
2023-09-18 12:45:00,284.26,284.4,284.26,284.38,593.0,281.2261,281.3646,281.2261,281.3449,593.0
2023-09-18 12:50:00,284.4,284.4,284.26,284.32,35251.0,281.3646,281.3646,281.2261,281.2855,35251.0
2023-09-18 12:55:00,284.11,284.25,284.09,284.09,3383.0,281.0777,281.2162,281.0579,281.0579,3383.0
2023-09-18 13:00:00,284.15,284.34,284.14,284.18,1951.0,281.1173,281.3053,281.1074,281.147,1951.0
2023-09-18 13:05:00,284.2,284.2,284.02,284.02,2927.0,281.1668,281.1668,280.9887,280.9887,2927.0
2023-09-18 13:10:00,284.02,284.05,283.95,284.05,1989.0,280.9887,281.0184,280.9194,281.0184,1989.0
2023-09-18 13:15:00,284.02,284.05,283.89,283.93,2462.0,280.9887,281.0184,280.8601,280.8997,2462.0
2023-09-18 13:20:00,284.06,284.21,284.03,284.21,4460.0,281.0283,281.1767,280.9986,281.1767,4460.0
2023-09-18 13:25:00,284.29,284.34,284.15,284.19,7848.0,281.2558,281.3053,281.1173,281.1569,7848.0
2023-09-18 13:30:00,284.21,284.36,284.2,284.35,4962.0,281.1767,281.3251,281.1668,281.3152,4962.0
2023-09-18 13:35:00,284.43,284.45,284.25,284.25,9648.0,281.3943,281.4141,281.2162,281.2162,9648.0
2023-09-18 13:40:00,284.21,284.24,284.07,284.12,3856.0,281.1767,281.2063,281.0382,281.0876,3856.0
2023-09-18 13:45:00,284.15,284.19,284.06,284.19,2147.0,281.1173,281.1569,281.0283,281.1569,2147.0
2023-09-18 13:50:00,284.23,284.23,284.05,284.05,1484.0,281.1965,281.1965,281.0184,281.0184,1484.0
2023-09-18 13:55:00,284.09,284.13,284.07,284.1,917.0,281.0579,281.0975,281.0382,281.0678,917.0
2023-09-18 14:00:00,284.1,284.24,284.1,284.21,1617.0,281.0678,281.2063,281.0678,281.1767,1617.0
2023-09-18 14:05:00,284.13,284.29,284.13,284.2,5440.0,281.0975,281.2558,281.0975,281.1668,5440.0
2023-09-18 14:10:00,284.17,284.2,284.07,284.2,6006.0,281.1371,281.1668,281.0382,281.1668,6006.0
2023-09-18 14:15:00,284.22,284.28,284.07,284.07,1563.0,281.1866,281.2459,281.0382,281.0382,1563.0
2023-09-18 14:20:00,284.13,284.18,284.01,284.01,3640.0,281.0975,281.147,280.9788,280.9788,3640.0
2023-09-18 14:25:00,283.99,284.0,283.92,283.93,1398.0,280.959,280.9689,280.8898,280.8997,1398.0
2023-09-18 14:30:00,283.91,284.09,283.91,284.07,4559.0,280.8799,281.0579,280.8799,281.0382,4559.0
2023-09-18 14:35:00,284.04,284.18,283.97,283.97,5018.0,281.0085,281.147,280.9392,280.9392,5018.0
2023-09-18 14:40:00,283.95,283.99,283.93,283.97,1697.0,280.9194,280.959,280.8997,280.9392,1697.0
2023-09-18 14:45:00,283.94,283.98,283.76,283.8,10591.0,280.9095,280.9491,280.7315,280.771,10591.0
2023-09-18 14:50:00,283.81,283.81,283.15,283.2,5980.0,280.7809,280.7809,280.128,280.1774,5980.0
2023-09-18 14:55:00,283.17,283.4,283.15,283.37,5148.0,280.1478,280.3753,280.128,280.3456,5148.0
2023-09-18 15:00:00,283.31,283.41,283.23,283.4,10327.0,280.2863,280.3852,280.2071,280.3753,10327.0
2023-09-18 15:05:00,283.41,283.56,283.31,283.54,3190.0,280.3852,280.5336,280.2863,280.5138,3190.0
2023-09-18 15:10:00,283.5,283.56,283.42,283.49,6958.0,280.4742,280.5336,280.3951,280.4643,6958.0
2023-09-18 15:15:00,283.5,283.57,283.44,283.45,4559.0,280.4742,280.5435,280.4149,280.4248,4559.0
2023-09-18 15:20:00,283.46,283.46,283.24,283.24,5471.0,280.4347,280.4347,280.217,280.217,5471.0
2023-09-18 15:25:00,283.25,283.44,283.25,283.43,56468.0,280.2269,280.4149,280.2269,280.405,56468.0
2023-09-18 15:30:00,283.47,283.47,283.18,283.19,2376.0,280.4446,280.4446,280.1577,280.1676,2376.0
2023-09-18 15:35:00,283.18,283.26,283.13,283.13,4563.0,280.1577,280.2368,280.1082,280.1082,4563.0
2023-09-18 15:40:00,283.15,283.35,283.14,283.19,6677.0,280.128,280.3258,280.1181,280.1676,6677.0
2023-09-18 15:45:00,283.18,283.38,283.14,283.24,8201.0,280.1577,280.3555,280.1181,280.217,8201.0
2023-09-18 15:50:00,283.33,283.43,283.26,283.34,10008.0,280.3061,280.405,280.2368,280.316,10008.0
2023-09-18 15:55:00,283.37,283.63,283.37,283.62,8380.0,280.3456,280.6029,280.3456,280.593,8380.0
2023-09-19 09:30:00,282.62,282.62,282.05,282.37,24642.0,279.6036,279.6036,279.0397,279.3563,24642.0
2023-09-19 09:35:00,282.47,282.59,282.37,282.58,2353.0,279.4552,279.574,279.3563,279.5641,2353.0
2023-09-19 09:40:00,282.56,283.08,282.51,282.67,3902.0,279.5443,280.0587,279.4948,279.6531,3902.0
2023-09-19 09:45:00,282.81,283.02,282.42,282.55,1855.0,279.7916,279.9994,279.4058,279.5344,1855.0
2023-09-19 09:50:00,282.31,282.48,281.96,282.11,3349.0,279.2969,279.4651,278.9507,279.0991,3349.0
2023-09-19 09:55:00,282.08,282.09,281.84,281.93,2303.0,279.0694,279.0793,278.832,278.921,2303.0
2023-09-19 10:00:00,281.81,281.82,281.24,281.29,1636.0,278.8023,278.8122,278.2384,278.2878,1636.0
2023-09-19 10:05:00,281.36,281.47,281.32,281.37,5179.0,278.3571,278.4659,278.3175,278.367,5179.0
2023-09-19 10:10:00,281.51,281.57,281.41,281.5,8041.0,278.5055,278.5648,278.4065,278.4956,8041.0
2023-09-19 10:15:00,281.5,281.78,281.47,281.75,2861.0,278.4956,278.7726,278.4659,278.7429,2861.0
2023-09-19 10:20:00,281.71,281.8,281.62,281.78,4004.0,278.7033,278.7924,278.6143,278.7726,4004.0
2023-09-19 10:25:00,281.84,281.9,281.5,281.59,6089.0,278.832,278.8913,278.4956,278.5846,6089.0
2023-09-19 10:30:00,281.61,281.61,281.25,281.26,3913.0,278.6044,278.6044,278.2483,278.2582,3913.0
2023-09-19 10:35:00,281.28,281.33,280.85,280.94,4567.0,278.2779,278.3274,277.8525,277.9416,4567.0
2023-09-19 10:40:00,280.82,281.06,280.8,281.01,3172.0,277.8228,278.0603,277.8031,278.0108,3172.0
2023-09-19 10:45:00,281.2,281.21,280.95,280.95,2076.0,278.1988,278.2087,277.9515,277.9515,2076.0
2023-09-19 10:50:00,280.92,281.09,280.85,281.03,6047.0,277.9218,278.09,277.8525,278.0306,6047.0
2023-09-19 10:55:00,280.96,280.96,280.84,280.84,1434.0,277.9614,277.9614,277.8426,277.8426,1434.0
2023-09-19 11:00:00,280.87,281.04,280.82,280.97,4479.0,277.8723,278.0405,277.8228,277.9712,4479.0
2023-09-19 11:05:00,281.02,281.15,280.94,281.14,4819.0,278.0207,278.1493,277.9416,278.1394,4819.0
2023-09-19 11:10:00,281.13,281.21,281.05,281.06,3078.0,278.1295,278.2087,278.0504,278.0603,3078.0
2023-09-19 11:15:00,281.19,281.21,280.93,281.01,4605.0,278.1889,278.2087,277.9317,278.0108,4605.0
2023-09-19 11:20:00,281.12,281.15,280.98,280.99,4077.0,278.1196,278.1493,277.9811,277.991,4077.0
2023-09-19 11:25:00,281.03,281.25,280.99,281.24,3339.0,278.0306,278.2483,277.991,278.2384,3339.0
2023-09-19 11:30:00,281.18,281.41,281.12,281.38,17076.0,278.179,278.4065,278.1196,278.3769,17076.0
2023-09-19 11:35:00,281.38,281.45,281.3,281.43,13006.0,278.3769,278.4461,278.2977,278.4263,13006.0
2023-09-19 11:40:00,281.39,281.44,281.21,281.23,5815.0,278.3868,278.4362,278.2087,278.2285,5815.0
2023-09-19 11:45:00,281.14,281.31,281.09,281.19,3573.0,278.1394,278.3076,278.09,278.1889,3573.0
2023-09-19 11:50:00,281.14,281.24,280.97,281.19,7755.0,278.1394,278.2384,277.9712,278.1889,7755.0
2023-09-19 11:55:00,281.23,281.49,281.23,281.46,2330.0,278.2285,278.4857,278.2285,278.456,2330.0
2023-09-19 12:00:00,281.38,281.42,281.17,281.17,22306.0,278.3769,278.4164,278.1691,278.1691,22306.0
2023-09-19 12:05:00,281.19,281.23,280.95,281.05,10974.0,278.1889,278.2285,277.9515,278.0504,10974.0
2023-09-19 12:10:00,281.08,281.32,281.06,281.28,6217.0,278.0801,278.3175,278.0603,278.2779,6217.0
2023-09-19 12:15:00,281.35,281.45,281.3,281.41,3047.0,278.3472,278.4461,278.2977,278.4065,3047.0
2023-09-19 12:20:00,281.4,281.43,281.29,281.3,2706.0,278.3967,278.4263,278.2878,278.2977,2706.0
2023-09-19 12:25:00,281.38,281.41,281.27,281.27,2568.0,278.3769,278.4065,278.268,278.268,2568.0
2023-09-19 12:30:00,281.31,281.31,281.19,281.25,3299.0,278.3076,278.3076,278.1889,278.2483,3299.0
2023-09-19 12:35:00,281.22,281.26,281.08,281.09,3886.0,278.2186,278.2582,278.0801,278.09,3886.0
2023-09-19 12:40:00,281.05,281.2,281.03,281.16,3709.0,278.0504,278.1988,278.0306,278.1592,3709.0
2023-09-19 12:45:00,281.16,281.19,280.89,281.06,10325.0,278.1592,278.1889,277.8921,278.0603,10325.0
2023-09-19 12:50:00,281.13,281.34,281.11,281.26,3360.0,278.1295,278.3373,278.1098,278.2582,3360.0
2023-09-19 12:55:00,281.34,281.58,281.33,281.52,2617.0,278.3373,278.5747,278.3274,278.5154,2617.0
2023-09-19 13:00:00,281.58,281.72,281.58,281.72,600.0,278.5747,278.7132,278.5747,278.7132,600.0
2023-09-19 13:05:00,281.82,281.82,281.75,281.78,1942.0,278.8122,278.8122,278.7429,278.7726,1942.0
2023-09-19 13:10:00,281.82,281.91,281.82,281.82,2364.0,278.8122,278.9012,278.8122,278.8122,2364.0
2023-09-19 13:15:00,281.88,282.11,281.88,282.06,2699.0,278.8715,279.0991,278.8715,279.0496,2699.0
2023-09-19 13:20:00,282.03,282.11,281.99,282.03,2364.0,279.0199,279.0991,278.9804,279.0199,2364.0
2023-09-19 13:25:00,282.03,282.05,281.86,281.89,7698.0,279.0199,279.0397,278.8517,278.8814,7698.0
2023-09-19 13:30:00,282.04,282.22,282.03,282.16,3695.0,279.0298,279.2079,279.0199,279.1485,3695.0
2023-09-19 13:35:00,282.11,282.28,282.11,282.28,2481.0,279.0991,279.2673,279.0991,279.2673,2481.0
2023-09-19 13:40:00,282.37,282.39,282.17,282.39,8681.0,279.3563,279.3761,279.1584,279.3761,8681.0
2023-09-19 13:45:00,282.44,282.78,282.44,282.77,3765.0,279.4256,279.7619,279.4256,279.752,3765.0
2023-09-19 13:50:00,282.77,282.84,282.67,282.8,2723.0,279.752,279.8213,279.6531,279.7817,2723.0
2023-09-19 13:55:00,282.85,282.86,282.71,282.81,3183.0,279.8312,279.8411,279.6927,279.7916,3183.0
2023-09-19 14:00:00,282.87,283.0,282.76,282.89,3637.0,279.851,279.9796,279.7421,279.8708,3637.0
2023-09-19 14:05:00,282.91,282.95,282.8,282.81,4682.0,279.8905,279.9301,279.7817,279.7916,4682.0
2023-09-19 14:10:00,282.85,282.85,282.75,282.75,5050.0,279.8312,279.8312,279.7322,279.7322,5050.0
2023-09-19 14:15:00,282.73,282.88,282.61,282.85,5872.0,279.7125,279.8609,279.5937,279.8312,5872.0
2023-09-19 14:20:00,282.93,282.93,282.78,282.78,4712.0,279.9103,279.9103,279.7619,279.7619,4712.0
2023-09-19 14:25:00,282.81,282.94,282.71,282.72,5519.0,279.7916,279.9202,279.6927,279.7026,5519.0
2023-09-19 14:30:00,282.72,282.89,282.72,282.88,1079.0,279.7026,279.8708,279.7026,279.8609,1079.0
2023-09-19 14:35:00,283.03,283.48,283.03,283.35,13187.0,280.0093,280.4545,280.0093,280.3258,13187.0
2023-09-19 14:40:00,283.34,283.39,283.23,283.24,2356.0,280.316,280.3654,280.2071,280.217,2356.0
2023-09-19 14:45:00,283.27,283.27,282.91,283.0,3433.0,280.2467,280.2467,279.8905,279.9796,3433.0
2023-09-19 14:50:00,283.06,283.06,282.73,282.83,7991.0,280.0389,280.0389,279.7125,279.8114,7991.0
2023-09-19 14:55:00,282.85,282.85,282.58,282.58,3028.0,279.8312,279.8312,279.5641,279.5641,3028.0
2023-09-19 15:00:00,282.51,282.66,282.4,282.65,3221.0,279.4948,279.6432,279.386,279.6333,3221.0
2023-09-19 15:05:00,282.64,282.65,282.47,282.51,5408.0,279.6234,279.6333,279.4552,279.4948,5408.0
2023-09-19 15:10:00,282.56,282.6,282.41,282.44,1595.0,279.5443,279.5838,279.3959,279.4256,1595.0
2023-09-19 15:15:00,282.58,282.58,282.44,282.48,7407.0,279.5641,279.5641,279.4256,279.4651,7407.0
2023-09-19 15:20:00,282.49,282.73,282.48,282.69,4524.0,279.475,279.7125,279.4651,279.6729,4524.0
2023-09-19 15:25:00,282.76,282.97,282.76,282.9,7936.0,279.7421,279.9499,279.7421,279.8806,7936.0
2023-09-19 15:30:00,282.95,282.95,282.78,282.93,4391.0,279.9301,279.9301,279.7619,279.9103,4391.0
2023-09-19 15:35:00,282.91,283.03,282.86,282.89,7546.0,279.8905,280.0093,279.8411,279.8708,7546.0
2023-09-19 15:40:00,282.98,283.24,282.96,283.24,6199.0,279.9598,280.217,279.94,280.217,6199.0
2023-09-19 15:45:00,283.25,283.39,283.24,283.24,2616.0,280.2269,280.3654,280.217,280.217,2616.0
2023-09-19 15:50:00,283.19,283.28,283.06,283.24,6333.0,280.1676,280.2566,280.0389,280.217,6333.0
2023-09-19 15:55:00,283.15,283.25,282.97,283.08,14655.0,280.128,280.2269,279.9499,280.0587,14655.0
2023-09-20 09:30:00,283.96,283.96,283.15,283.35,31120.0,280.9293,280.9293,280.128,280.3258,31120.0
2023-09-20 09:35:00,283.6,283.75,283.59,283.68,3483.0,280.5732,280.7216,280.5633,280.6523,3483.0
2023-09-20 09:40:00,283.8,283.93,283.65,283.81,2409.0,280.771,280.8997,280.6226,280.7809,2409.0
2023-09-20 09:45:00,283.79,284.02,283.71,283.74,3294.0,280.7611,280.9887,280.682,280.7117,3294.0
2023-09-20 09:50:00,283.6,283.88,283.6,283.88,592.0,280.5732,280.8502,280.5732,280.8502,592.0
2023-09-20 09:55:00,283.85,283.89,283.72,283.73,819.0,280.8205,280.8601,280.6919,280.7018,819.0
2023-09-20 10:00:00,283.67,283.77,283.48,283.56,1227.0,280.6424,280.7414,280.4545,280.5336,1227.0
2023-09-20 10:05:00,283.42,283.57,283.37,283.55,732.0,280.3951,280.5435,280.3456,280.5237,732.0
2023-09-20 10:10:00,283.58,283.62,282.92,282.92,6139.0,280.5534,280.593,279.9004,279.9004,6139.0
2023-09-20 10:15:00,282.94,283.05,282.82,282.95,3431.0,279.9202,280.029,279.8015,279.9301,3431.0
2023-09-20 10:20:00,282.93,283.02,282.84,282.95,9674.0,279.9103,279.9994,279.8213,279.9301,9674.0
2023-09-20 10:25:00,282.93,283.06,282.81,282.96,8849.0,279.9103,280.0389,279.7916,279.94,8849.0
2023-09-20 10:30:00,282.85,283.2,282.85,283.17,4092.0,279.8312,280.1774,279.8312,280.1478,4092.0
2023-09-20 10:35:00,283.18,283.23,283.02,283.09,6776.0,280.1577,280.2071,279.9994,280.0686,6776.0
2023-09-20 10:40:00,283.09,283.14,282.97,283.13,1538.0,280.0686,280.1181,279.9499,280.1082,1538.0
2023-09-20 10:45:00,283.22,283.22,282.99,282.99,1252.0,280.1972,280.1972,279.9697,279.9697,1252.0
2023-09-20 10:50:00,282.9,282.91,282.8,282.88,4619.0,279.8806,279.8905,279.7817,279.8609,4619.0
2023-09-20 10:55:00,282.97,283.01,282.97,282.99,1633.0,279.9499,279.9895,279.9499,279.9697,1633.0
2023-09-20 11:00:00,282.73,282.8,282.54,282.56,9139.0,279.7125,279.7817,279.5245,279.5443,9139.0
2023-09-20 11:05:00,282.55,282.81,282.54,282.81,14580.0,279.5344,279.7916,279.5245,279.7916,14580.0
2023-09-20 11:10:00,282.85,282.85,282.64,282.66,6626.0,279.8312,279.8312,279.6234,279.6432,6626.0
2023-09-20 11:15:00,282.58,282.63,282.38,282.38,2412.0,279.5641,279.6135,279.3662,279.3662,2412.0
2023-09-20 11:20:00,282.35,282.39,282.24,282.28,2336.0,279.3365,279.3761,279.2277,279.2673,2336.0
2023-09-20 11:25:00,282.27,282.31,282.18,282.25,3489.0,279.2574,279.2969,279.1683,279.2376,3489.0
2023-09-20 11:30:00,282.3,282.48,282.25,282.48,1487.0,279.2871,279.4651,279.2376,279.4651,1487.0
2023-09-20 11:35:00,282.49,282.5,282.24,282.25,1821.0,279.475,279.4849,279.2277,279.2376,1821.0
2023-09-20 11:40:00,282.2,282.3,282.19,282.3,2617.0,279.1881,279.2871,279.1782,279.2871,2617.0
2023-09-20 11:45:00,282.46,282.57,282.44,282.55,3806.0,279.4453,279.5542,279.4256,279.5344,3806.0
2023-09-20 11:50:00,282.58,282.73,282.58,282.72,1061.0,279.5641,279.7125,279.5641,279.7026,1061.0
2023-09-20 11:55:00,282.78,282.8,282.67,282.77,2876.0,279.7619,279.7817,279.6531,279.752,2876.0
2023-09-20 12:00:00,282.84,282.84,282.68,282.71,3169.0,279.8213,279.8213,279.663,279.6927,3169.0
2023-09-20 12:05:00,282.68,282.68,282.63,282.63,230.0,279.663,279.663,279.6135,279.6135,230.0
2023-09-20 12:10:00,282.62,282.86,282.62,282.86,8371.0,279.6036,279.8411,279.6036,279.8411,8371.0
2023-09-20 12:15:00,282.85,282.86,282.71,282.74,27098.0,279.8312,279.8411,279.6927,279.7224,27098.0
2023-09-20 12:20:00,282.72,282.82,282.63,282.63,19203.0,279.7026,279.8015,279.6135,279.6135,19203.0
2023-09-20 12:25:00,282.68,282.83,282.68,282.82,647.0,279.663,279.8114,279.663,279.8015,647.0
2023-09-20 12:30:00,282.87,282.87,282.8,282.86,1650.0,279.851,279.851,279.7817,279.8411,1650.0
2023-09-20 12:35:00,282.83,282.97,282.8,282.97,775.0,279.8114,279.9499,279.7817,279.9499,775.0
2023-09-20 12:40:00,282.9,282.92,282.82,282.87,1624.0,279.8806,279.9004,279.8015,279.851,1624.0
2023-09-20 12:45:00,282.8,282.85,282.72,282.78,1814.0,279.7817,279.8312,279.7026,279.7619,1814.0
2023-09-20 12:50:00,282.8,282.86,282.76,282.86,6669.0,279.7817,279.8411,279.7421,279.8411,6669.0
2023-09-20 12:55:00,282.83,282.93,282.83,282.92,1368.0,279.8114,279.9103,279.8114,279.9004,1368.0
2023-09-20 13:00:00,282.92,282.92,282.82,282.85,4582.0,279.9004,279.9004,279.8015,279.8312,4582.0
2023-09-20 13:05:00,282.78,282.95,282.72,282.95,2620.0,279.7619,279.9301,279.7026,279.9301,2620.0
2023-09-20 13:10:00,282.8,282.84,282.64,282.69,1328.0,279.7817,279.8213,279.6234,279.6729,1328.0
2023-09-20 13:15:00,282.65,282.85,282.57,282.82,4566.0,279.6333,279.8312,279.5542,279.8015,4566.0
2023-09-20 13:20:00,282.82,282.96,282.81,282.85,2082.0,279.8015,279.94,279.7916,279.8312,2082.0
2023-09-20 13:25:00,282.8,282.81,282.68,282.73,4306.0,279.7817,279.7916,279.663,279.7125,4306.0
2023-09-20 13:30:00,282.67,282.72,282.65,282.67,1189.0,279.6531,279.7026,279.6333,279.6531,1189.0
2023-09-20 13:35:00,282.64,282.67,282.4,282.4,1920.0,279.6234,279.6531,279.386,279.386,1920.0
2023-09-20 13:40:00,282.38,282.49,282.37,282.45,2077.0,279.3662,279.475,279.3563,279.4354,2077.0
2023-09-20 13:45:00,282.41,282.42,282.31,282.41,1275.0,279.3959,279.4058,279.2969,279.3959,1275.0
2023-09-20 13:50:00,282.41,282.72,282.4,282.72,2457.0,279.3959,279.7026,279.386,279.7026,2457.0
2023-09-20 13:55:00,282.75,282.8,282.68,282.68,2353.0,279.7322,279.7817,279.663,279.663,2353.0
2023-09-20 14:00:00,282.63,282.63,281.44,281.63,7959.0,279.6135,279.6135,278.4362,278.6242,7959.0
2023-09-20 14:05:00,281.51,281.98,281.35,281.65,12245.0,278.5055,278.9705,278.3472,278.644,12245.0
2023-09-20 14:10:00,281.54,281.86,281.53,281.8,4734.0,278.5352,278.8517,278.5253,278.7924,4734.0
2023-09-20 14:15:00,281.72,282.05,281.7,282.01,6782.0,278.7132,279.0397,278.6935,279.0001,6782.0
2023-09-20 14:20:00,281.92,282.32,281.78,282.32,6167.0,278.9111,279.3068,278.7726,279.3068,6167.0
2023-09-20 14:25:00,282.22,282.41,282.11,282.11,2580.0,279.2079,279.3959,279.0991,279.0991,2580.0
2023-09-20 14:30:00,282.09,283.04,281.93,282.53,9332.0,279.0793,280.0192,278.921,279.5146,9332.0
2023-09-20 14:35:00,282.38,282.82,282.37,282.58,2666.0,279.3662,279.8015,279.3563,279.5641,2666.0
2023-09-20 14:40:00,282.63,282.69,282.0,282.55,7835.0,279.6135,279.6729,278.9903,279.5344,7835.0
2023-09-20 14:45:00,282.51,282.51,281.73,281.74,8669.0,279.4948,279.4948,278.7231,278.733,8669.0
2023-09-20 14:50:00,281.6,281.93,281.44,281.54,6200.0,278.5945,278.921,278.4362,278.5352,6200.0
2023-09-20 14:55:00,281.53,282.07,281.43,281.67,2815.0,278.5253,279.0595,278.4263,278.6638,2815.0
2023-09-20 15:00:00,281.53,281.8,281.52,281.59,2256.0,278.5253,278.7924,278.5154,278.5846,2256.0
2023-09-20 15:05:00,281.55,281.75,281.17,281.39,5388.0,278.5451,278.7429,278.1691,278.3868,5388.0
2023-09-20 15:10:00,281.18,281.28,280.66,280.67,2036.0,278.179,278.2779,277.6646,277.6744,2036.0
2023-09-20 15:15:00,280.7,280.73,280.28,280.31,8624.0,277.7041,277.7338,277.2886,277.3183,8624.0
2023-09-20 15:20:00,280.47,280.71,280.27,280.71,5590.0,277.4766,277.714,277.2787,277.714,5590.0
2023-09-20 15:25:00,280.75,280.91,280.47,280.63,65472.0,277.7536,277.9119,277.4766,277.6349,65472.0
2023-09-20 15:30:00,280.74,280.76,279.69,279.73,9107.0,277.7437,277.7635,276.7049,276.7445,9107.0
2023-09-20 15:35:00,279.89,279.89,279.38,279.49,9634.0,276.9028,276.9028,276.3982,276.507,9634.0
2023-09-20 15:40:00,279.57,279.64,279.29,279.44,12293.0,276.5862,276.6554,276.3092,276.4576,12293.0
2023-09-20 15:45:00,279.4,279.57,279.3,279.57,6731.0,276.418,276.5862,276.3191,276.5862,6731.0
2023-09-20 15:50:00,279.4,279.68,279.31,279.33,11421.0,276.418,276.695,276.329,276.3487,11421.0
2023-09-20 15:55:00,279.38,279.44,278.77,278.79,10809.0,276.3982,276.4576,275.7947,275.8145,10809.0
2023-09-21 09:30:00,275.83,276.25,275.64,275.95,72710.0,273.2619,273.678,273.0736,273.3807,72710.0
2023-09-21 09:35:00,276.05,276.34,275.86,275.87,14201.0,273.4798,273.7671,273.2916,273.3015,14201.0
2023-09-21 09:40:00,275.96,276.24,275.69,275.7,17092.0,273.3907,273.668,273.1232,273.1331,17092.0
2023-09-21 09:45:00,275.56,275.77,275.14,275.15,4257.0,272.9944,273.2024,272.5783,272.5882,4257.0
2023-09-21 09:50:00,275.18,275.18,274.6,274.64,17364.0,272.6179,272.6179,272.0433,272.0829,17364.0
2023-09-21 09:55:00,274.66,274.72,274.46,274.47,10972.0,272.1028,272.1622,271.9046,271.9145,10972.0
2023-09-21 10:00:00,274.35,274.61,274.28,274.45,7663.0,271.7956,272.0532,271.7263,271.8947,7663.0
2023-09-21 10:05:00,274.56,275.16,274.55,275.16,14756.0,272.0037,272.5981,271.9938,272.5981,14756.0
2023-09-21 10:10:00,275.23,275.37,274.66,274.67,17476.0,272.6674,272.8061,272.1028,272.1127,17476.0
2023-09-21 10:15:00,274.73,275.7,274.73,275.69,9497.0,272.1721,273.1331,272.1721,273.1232,9497.0
2023-09-21 10:20:00,275.63,275.73,275.03,275.09,9000.0,273.0637,273.1628,272.4693,272.5288,9000.0
2023-09-21 10:25:00,275.0,275.07,274.88,274.88,3457.0,272.4396,272.5089,272.3207,272.3207,3457.0
2023-09-21 10:30:00,274.89,275.11,274.78,275.0,16062.0,272.3306,272.5486,272.2216,272.4396,16062.0
2023-09-21 10:35:00,275.03,275.8,274.98,275.8,6477.0,272.4693,273.2321,272.4198,273.2321,6477.0
2023-09-21 10:40:00,275.7,275.93,275.55,275.55,4214.0,273.1331,273.3609,272.9845,272.9845,4214.0
2023-09-21 10:45:00,275.38,275.51,275.1,275.18,7029.0,272.8161,272.9448,272.5387,272.6179,7029.0
2023-09-21 10:50:00,275.12,275.46,275.0,275.38,3373.0,272.5585,272.8953,272.4396,272.8161,3373.0
2023-09-21 10:55:00,275.4,275.52,274.92,274.96,4756.0,272.8359,272.9547,272.3603,272.4,4756.0
2023-09-21 11:00:00,275.01,275.09,274.86,275.0,3624.0,272.4495,272.5288,272.3009,272.4396,3624.0
2023-09-21 11:05:00,275.1,275.35,275.0,275.0,6147.0,272.5387,272.7863,272.4396,272.4396,6147.0
2023-09-21 11:10:00,275.06,275.1,274.7,274.79,8265.0,272.499,272.5387,272.1424,272.2315,8265.0
2023-09-21 11:15:00,274.78,274.8,274.55,274.64,4720.0,272.2216,272.2415,271.9938,272.0829,4720.0
2023-09-21 11:20:00,274.65,274.96,274.55,274.59,15596.0,272.0928,272.4,271.9938,272.0334,15596.0
2023-09-21 11:25:00,274.54,274.58,274.39,274.49,3086.0,271.9839,272.0235,271.8353,271.9343,3086.0
2023-09-21 11:30:00,274.53,274.9,274.46,274.84,11197.0,271.974,272.3405,271.9046,272.2811,11197.0
2023-09-21 11:35:00,274.98,275.05,274.67,274.71,5479.0,272.4198,272.4891,272.1127,272.1523,5479.0
2023-09-21 11:40:00,274.81,274.81,274.53,274.72,27702.0,272.2514,272.2514,271.974,272.1622,27702.0
2023-09-21 11:45:00,274.68,274.94,274.68,274.9,3301.0,272.1226,272.3801,272.1226,272.3405,3301.0
2023-09-21 11:50:00,274.86,274.98,274.65,274.65,3570.0,272.3009,272.4198,272.0928,272.0928,3570.0
2023-09-21 11:55:00,274.68,274.84,274.5,274.58,10048.0,272.1226,272.2811,271.9442,272.0235,10048.0
2023-09-21 12:00:00,274.52,274.55,274.27,274.31,6095.0,271.9641,271.9938,271.7164,271.756,6095.0
2023-09-21 12:05:00,274.31,274.35,274.17,274.34,11346.0,271.756,271.7956,271.6173,271.7857,11346.0
2023-09-21 12:10:00,274.32,274.33,274.07,274.19,6889.0,271.7659,271.7758,271.5182,271.6371,6889.0
2023-09-21 12:15:00,274.16,274.31,274.14,274.28,10953.0,271.6074,271.756,271.5876,271.7263,10953.0
2023-09-21 12:20:00,274.25,274.35,274.1,274.31,10364.0,271.6966,271.7956,271.548,271.756,10364.0
2023-09-21 12:25:00,274.25,274.33,274.1,274.26,4005.0,271.6966,271.7758,271.548,271.7065,4005.0
2023-09-21 12:30:00,274.28,274.63,274.24,274.62,4201.0,271.7263,272.073,271.6867,272.0631,4201.0
2023-09-21 12:35:00,274.56,274.57,274.16,274.25,3466.0,272.0037,272.0136,271.6074,271.6966,3466.0
2023-09-21 12:40:00,274.24,274.47,274.18,274.29,2273.0,271.6867,271.9145,271.6272,271.7362,2273.0
2023-09-21 12:45:00,274.37,274.6,274.37,274.57,4187.0,271.8155,272.0433,271.8155,272.0136,4187.0
2023-09-21 12:50:00,274.55,274.76,274.53,274.58,3064.0,271.9938,272.2018,271.974,272.0235,3064.0
2023-09-21 12:55:00,274.51,274.51,274.32,274.37,9654.0,271.9542,271.9542,271.7659,271.8155,9654.0
2023-09-21 13:00:00,274.31,274.55,274.31,274.52,1735.0,271.756,271.9938,271.756,271.9641,1735.0
2023-09-21 13:05:00,274.6,274.85,274.51,274.85,5644.0,272.0433,272.291,271.9542,272.291,5644.0
2023-09-21 13:10:00,274.79,275.0,274.79,274.95,1407.0,272.2315,272.4396,272.2315,272.3901,1407.0
2023-09-21 13:15:00,275.09,275.3,275.08,275.15,8446.0,272.5288,272.7368,272.5188,272.5882,8446.0
2023-09-21 13:20:00,275.15,275.2,274.98,275.09,4820.0,272.5882,272.6377,272.4198,272.5288,4820.0
2023-09-21 13:25:00,275.14,275.28,275.12,275.21,6456.0,272.5783,272.717,272.5585,272.6476,6456.0
2023-09-21 13:30:00,275.22,275.32,275.11,275.11,3641.0,272.6575,272.7566,272.5486,272.5486,3641.0
2023-09-21 13:35:00,275.11,275.46,275.11,275.23,5170.0,272.5486,272.8953,272.5486,272.6674,5170.0
2023-09-21 13:40:00,275.28,275.34,275.04,275.15,4322.0,272.717,272.7764,272.4792,272.5882,4322.0
2023-09-21 13:45:00,275.18,275.27,275.08,275.2,3300.0,272.6179,272.7071,272.5188,272.6377,3300.0
2023-09-21 13:50:00,275.2,275.25,275.1,275.19,5433.0,272.6377,272.6873,272.5387,272.6278,5433.0
2023-09-21 13:55:00,275.16,275.19,275.02,275.11,4113.0,272.5981,272.6278,272.4594,272.5486,4113.0
2023-09-21 14:00:00,275.08,275.11,274.82,274.87,4986.0,272.5188,272.5486,272.2613,272.3108,4986.0
2023-09-21 14:05:00,274.86,275.1,274.77,274.77,4311.0,272.3009,272.5387,272.2117,272.2117,4311.0
2023-09-21 14:10:00,274.75,274.98,274.64,274.68,5809.0,272.1919,272.4198,272.0829,272.1226,5809.0
2023-09-21 14:15:00,274.64,274.67,274.54,274.54,2717.0,272.0829,272.1127,271.9839,271.9839,2717.0
2023-09-21 14:20:00,274.55,274.6,274.45,274.46,11158.0,271.9938,272.0433,271.8947,271.9046,11158.0
2023-09-21 14:25:00,274.44,274.44,274.16,274.16,2433.0,271.8848,271.8848,271.6074,271.6074,2433.0
2023-09-21 14:30:00,274.13,274.27,274.03,274.07,9013.0,271.5777,271.7164,271.4786,271.5182,9013.0
2023-09-21 14:35:00,274.11,274.55,274.11,274.4,4358.0,271.5579,271.9938,271.5579,271.8452,4358.0
2023-09-21 14:40:00,274.41,274.55,274.39,274.41,9394.0,271.8551,271.9938,271.8353,271.8551,9394.0
2023-09-21 14:45:00,274.44,274.46,274.21,274.23,6298.0,271.8848,271.9046,271.6569,271.6768,6298.0
2023-09-21 14:50:00,274.15,274.2,273.98,274.13,6551.0,271.5975,271.647,271.4291,271.5777,6551.0
2023-09-21 14:55:00,274.18,274.2,273.95,273.95,4526.0,271.6272,271.647,271.3994,271.3994,4526.0
2023-09-21 15:00:00,274.0,274.17,273.82,274.06,6459.0,271.4489,271.6173,271.2706,271.5083,6459.0
2023-09-21 15:05:00,274.08,274.13,273.74,273.84,7349.0,271.5282,271.5777,271.1913,271.2904,7349.0
2023-09-21 15:10:00,273.84,273.88,273.47,273.51,7524.0,271.2904,271.33,270.9238,270.9635,7524.0
2023-09-21 15:15:00,273.56,273.6,273.36,273.51,11624.0,271.013,271.0526,270.8149,270.9635,11624.0
2023-09-21 15:20:00,273.54,273.74,273.54,273.68,6451.0,270.9932,271.1913,270.9932,271.1319,6451.0
2023-09-21 15:25:00,273.72,273.78,273.36,273.38,5457.0,271.1715,271.2309,270.8149,270.8347,5457.0
2023-09-21 15:30:00,273.44,273.57,273.25,273.36,9005.0,270.8941,271.0229,270.7059,270.8149,9005.0
2023-09-21 15:35:00,273.37,273.67,273.37,273.5,14926.0,270.8248,271.122,270.8248,270.9536,14926.0
2023-09-21 15:40:00,273.5,273.64,273.34,273.61,13349.0,270.9536,271.0923,270.795,271.0625,13349.0
2023-09-21 15:45:00,273.54,273.75,273.48,273.48,10077.0,270.9932,271.2012,270.9337,270.9337,10077.0
2023-09-21 15:50:00,273.43,273.43,273.12,273.3,15365.0,270.8842,270.8842,270.5771,270.7554,15365.0
2023-09-21 15:55:00,273.26,273.26,272.82,272.85,10943.0,270.7158,270.7158,270.2799,270.3096,10943.0
2023-09-22 09:30:00,274.33,274.33,273.93,274.0,24518.0,271.7758,271.7758,271.3796,271.4489,24518.0
2023-09-22 09:35:00,273.93,273.93,273.6,273.6,5490.0,271.3796,271.3796,271.0526,271.0526,5490.0
2023-09-22 09:40:00,273.67,273.78,273.41,273.71,4240.0,271.122,271.2309,270.8644,271.1616,4240.0
2023-09-22 09:45:00,273.91,274.41,273.91,274.19,3227.0,271.3597,271.8551,271.3597,271.6371,3227.0
2023-09-22 09:50:00,274.22,274.22,273.83,273.85,5153.0,271.6669,271.6669,271.2805,271.3003,5153.0
2023-09-22 09:55:00,273.99,274.3,273.99,274.28,3773.0,271.439,271.7461,271.439,271.7263,3773.0
2023-09-22 10:00:00,274.35,274.35,273.87,274.19,9764.0,271.7956,271.7956,271.3201,271.6371,9764.0
2023-09-22 10:05:00,274.13,274.67,274.13,274.21,4848.0,271.5777,272.1127,271.5777,271.6569,4848.0
2023-09-22 10:10:00,274.24,274.24,273.96,273.99,5233.0,271.6867,271.6867,271.4093,271.439,5233.0
2023-09-22 10:15:00,273.88,274.09,273.62,274.09,17702.0,271.33,271.5381,271.0724,271.5381,17702.0
2023-09-22 10:20:00,274.06,274.41,273.91,274.37,13203.0,271.5083,271.8551,271.3597,271.8155,13203.0
2023-09-22 10:25:00,274.25,274.32,273.98,274.31,5357.0,271.6966,271.7659,271.4291,271.756,5357.0
2023-09-22 10:30:00,274.59,275.12,274.59,275.12,4260.0,272.0334,272.5585,272.0334,272.5585,4260.0
2023-09-22 10:35:00,275.14,275.25,275.07,275.1,11401.0,272.5783,272.6873,272.5089,272.5387,11401.0
2023-09-22 10:40:00,275.05,275.13,274.86,275.02,6151.0,272.4891,272.5684,272.3009,272.4594,6151.0
2023-09-22 10:45:00,275.1,275.35,275.05,275.2,9713.0,272.5387,272.7863,272.4891,272.6377,9713.0
2023-09-22 10:50:00,275.2,275.33,275.08,275.16,8616.0,272.6377,272.7665,272.5188,272.5981,8616.0
2023-09-22 10:55:00,275.25,275.6,275.25,275.52,22147.0,272.6873,273.034,272.6873,272.9547,22147.0
2023-09-22 11:00:00,275.53,275.6,275.3,275.44,8578.0,272.9647,273.034,272.7368,272.8755,8578.0
2023-09-22 11:05:00,275.5,275.64,275.27,275.27,10263.0,272.9349,273.0736,272.7071,272.7071,10263.0
2023-09-22 11:10:00,275.19,275.19,275.06,275.13,11598.0,272.6278,272.6278,272.499,272.5684,11598.0
2023-09-22 11:15:00,275.31,275.4,275.13,275.26,8950.0,272.7467,272.8359,272.5684,272.6972,8950.0
2023-09-22 11:20:00,275.3,275.33,275.13,275.21,7401.0,272.7368,272.7665,272.5684,272.6476,7401.0
2023-09-22 11:25:00,275.26,275.61,275.26,275.56,9258.0,272.6972,273.0439,272.6972,272.9944,9258.0
2023-09-22 11:30:00,275.56,275.65,275.42,275.42,52720.0,272.9944,273.0835,272.8557,272.8557,52720.0
2023-09-22 11:35:00,275.44,275.72,275.41,275.71,26761.0,272.8755,273.1529,272.8458,273.143,26761.0
2023-09-22 11:40:00,275.7,275.7,275.29,275.34,23785.0,273.1331,273.1331,272.7269,272.7764,23785.0
2023-09-22 11:45:00,275.34,275.34,275.13,275.15,57998.0,272.7764,272.7764,272.5684,272.5882,57998.0
2023-09-22 11:50:00,275.21,275.33,274.91,275.0,27738.0,272.6476,272.7665,272.3504,272.4396,27738.0
2023-09-22 11:55:00,274.99,275.08,274.75,274.77,29402.0,272.4297,272.5188,272.1919,272.2117,29402.0
2023-09-22 12:00:00,274.75,274.94,274.68,274.75,11475.0,272.1919,272.3801,272.1226,272.1919,11475.0
2023-09-22 12:05:00,274.73,274.97,274.67,274.9,11332.0,272.1721,272.4099,272.1127,272.3405,11332.0
2023-09-22 12:10:00,274.88,275.02,274.77,274.97,21330.0,272.3207,272.4594,272.2117,272.4099,21330.0
2023-09-22 12:15:00,274.96,275.32,274.84,275.27,10047.0,272.4,272.7566,272.2811,272.7071,10047.0
2023-09-22 12:20:00,275.27,275.35,275.2,275.27,6750.0,272.7071,272.7863,272.6377,272.7071,6750.0
2023-09-22 12:25:00,275.2,275.23,275.09,275.17,3848.0,272.6377,272.6674,272.5288,272.608,3848.0
2023-09-22 12:30:00,275.19,275.34,275.13,275.25,6357.0,272.6278,272.7764,272.5684,272.6873,6357.0
2023-09-22 12:35:00,275.21,275.36,275.21,275.26,7145.0,272.6476,272.7962,272.6476,272.6972,7145.0
2023-09-22 12:40:00,275.36,275.43,275.34,275.39,4664.0,272.7962,272.8656,272.7764,272.826,4664.0
2023-09-22 12:45:00,275.36,275.48,275.25,275.33,8444.0,272.7962,272.9151,272.6873,272.7665,8444.0
2023-09-22 12:50:00,275.33,275.4,275.3,275.32,6951.0,272.7665,272.8359,272.7368,272.7566,6951.0
2023-09-22 12:55:00,275.25,275.39,275.23,275.23,6327.0,272.6873,272.826,272.6674,272.6674,6327.0
2023-09-22 13:00:00,275.19,275.23,275.05,275.07,37360.0,272.6278,272.6674,272.4891,272.5089,37360.0
2023-09-22 13:05:00,275.04,275.09,274.82,274.82,6990.0,272.4792,272.5288,272.2613,272.2613,6990.0
2023-09-22 13:10:00,274.85,274.94,274.68,274.68,9252.0,272.291,272.3801,272.1226,272.1226,9252.0
2023-09-22 13:15:00,274.69,274.7,274.37,274.41,9200.0,272.1325,272.1424,271.8155,271.8551,9200.0
2023-09-22 13:20:00,274.38,274.38,273.94,273.97,12635.0,271.8254,271.8254,271.3895,271.4192,12635.0
2023-09-22 13:25:00,274.13,274.13,273.87,273.99,13828.0,271.5777,271.5777,271.3201,271.439,13828.0
2023-09-22 13:30:00,273.94,274.0,273.71,273.89,14274.0,271.3895,271.4489,271.1616,271.3399,14274.0
2023-09-22 13:35:00,273.88,274.02,273.52,273.63,16540.0,271.33,271.4687,270.9734,271.0823,16540.0
2023-09-22 13:40:00,273.55,273.64,273.43,273.54,10633.0,271.0031,271.0923,270.8842,270.9932,10633.0
2023-09-22 13:45:00,273.52,273.67,273.33,273.45,18786.0,270.9734,271.122,270.7851,270.904,18786.0
2023-09-22 13:50:00,273.42,273.77,273.42,273.56,11933.0,270.8743,271.221,270.8743,271.013,11933.0
2023-09-22 13:55:00,273.57,273.75,273.51,273.51,14472.0,271.0229,271.2012,270.9635,270.9635,14472.0
2023-09-22 14:00:00,273.61,273.61,273.34,273.5,4939.0,271.0625,271.0625,270.795,270.9536,4939.0
2023-09-22 14:05:00,273.48,273.53,273.32,273.38,6685.0,270.9337,270.9833,270.7752,270.8347,6685.0
2023-09-22 14:10:00,273.31,273.31,272.83,272.84,7717.0,270.7653,270.7653,270.2898,270.2997,7717.0
2023-09-22 14:15:00,272.86,272.9,272.54,272.71,16988.0,270.3195,270.3591,270.0025,270.1709,16988.0
2023-09-22 14:20:00,272.87,273.11,272.87,273.09,5513.0,270.3294,270.5672,270.3294,270.5474,5513.0
2023-09-22 14:25:00,273.08,273.3,272.96,272.96,5501.0,270.5375,270.7554,270.4186,270.4186,5501.0
2023-09-22 14:30:00,272.97,273.08,272.75,273.03,6256.0,270.4285,270.5375,270.2105,270.4879,6256.0
2023-09-22 14:35:00,273.04,273.13,272.81,272.84,7209.0,270.4978,270.587,270.27,270.2997,7209.0
2023-09-22 14:40:00,272.84,272.93,272.75,272.79,6215.0,270.2997,270.3889,270.2105,270.2502,6215.0
2023-09-22 14:45:00,272.78,273.09,272.72,273.06,11191.0,270.2403,270.5474,270.1808,270.5177,11191.0
2023-09-22 14:50:00,273.07,273.16,272.92,273.05,7991.0,270.5276,270.6167,270.379,270.5077,7991.0
2023-09-22 14:55:00,273.02,273.16,272.9,272.9,5255.0,270.478,270.6167,270.3591,270.3591,5255.0
2023-09-22 15:00:00,272.97,273.63,272.97,273.44,4384.0,270.4285,271.0823,270.4285,270.8941,4384.0
2023-09-22 15:05:00,273.4,274.16,273.4,274.15,3543.0,270.8545,271.6074,270.8545,271.5975,3543.0
2023-09-22 15:10:00,274.25,274.26,274.08,274.15,2514.0,271.6966,271.7065,271.5282,271.5975,2514.0
2023-09-22 15:15:00,274.21,274.34,274.07,274.24,7911.0,271.6569,271.7857,271.5182,271.6867,7911.0
2023-09-22 15:20:00,274.28,274.61,274.12,274.39,6583.0,271.7263,272.0532,271.5678,271.8353,6583.0
2023-09-22 15:25:00,274.45,274.45,274.23,274.23,9267.0,271.8947,271.8947,271.6768,271.6768,9267.0
2023-09-22 15:30:00,274.32,274.32,273.84,273.84,12509.0,271.7659,271.7659,271.2904,271.2904,12509.0
2023-09-22 15:35:00,273.81,273.92,273.76,273.88,4121.0,271.2607,271.3696,271.2111,271.33,4121.0
2023-09-22 15:40:00,273.91,273.91,273.12,273.16,10526.0,271.3597,271.3597,270.5771,270.6167,10526.0
2023-09-22 15:45:00,273.1,273.32,272.77,272.94,21576.0,270.5573,270.7752,270.2304,270.3988,21576.0
2023-09-22 15:50:00,272.93,272.93,272.33,272.5,33952.0,270.3889,270.3889,269.7944,269.9629,33952.0
2023-09-22 15:55:00,272.68,272.89,272.55,272.55,46531.0,270.1412,270.3492,270.0124,270.0124,46531.0
2023-09-25 09:30:00,271.79,272.0,271.29,271.4,28350.0,269.2595,269.4675,268.7641,268.8731,28350.0
2023-09-25 09:35:00,271.4,272.15,271.4,272.11,3131.0,268.8731,269.6161,268.8731,269.5765,3131.0
2023-09-25 09:40:00,272.35,272.67,272.28,272.37,4587.0,269.8143,270.1313,269.7449,269.8341,4587.0
2023-09-25 09:45:00,272.44,272.84,272.31,272.63,5694.0,269.9034,270.2997,269.7746,270.0917,5694.0
2023-09-25 09:50:00,272.73,272.92,272.64,272.76,2512.0,270.1907,270.379,270.1016,270.2204,2512.0
2023-09-25 09:55:00,272.82,273.15,272.8,272.99,9326.0,270.2799,270.6068,270.2601,270.4483,9326.0
2023-09-25 10:00:00,272.96,273.04,272.69,272.71,3245.0,270.4186,270.4978,270.1511,270.1709,3245.0
2023-09-25 10:05:00,272.66,272.69,272.46,272.47,1258.0,270.1214,270.1511,269.9232,269.9331,1258.0
2023-09-25 10:10:00,272.69,272.92,272.69,272.84,1812.0,270.1511,270.379,270.1511,270.2997,1812.0
2023-09-25 10:15:00,272.72,273.14,272.65,272.65,6924.0,270.1808,270.5969,270.1115,270.1115,6924.0
2023-09-25 10:20:00,272.74,272.74,272.41,272.64,8188.0,270.2006,270.2006,269.8737,270.1016,8188.0
2023-09-25 10:25:00,272.35,272.42,272.0,272.3,21573.0,269.8143,269.8836,269.4675,269.7647,21573.0
2023-09-25 10:30:00,272.25,272.73,272.13,272.64,7037.0,269.7152,270.1907,269.5963,270.1016,7037.0
2023-09-25 10:35:00,272.72,272.72,272.4,272.56,5015.0,270.1808,270.1808,269.8638,270.0223,5015.0
2023-09-25 10:40:00,272.54,272.62,272.32,272.32,2011.0,270.0025,270.0817,269.7845,269.7845,2011.0
2023-09-25 10:45:00,272.7,272.79,272.47,272.49,9980.0,270.161,270.2502,269.9331,269.953,9980.0
2023-09-25 10:50:00,272.54,272.55,272.05,272.05,6094.0,270.0025,270.0124,269.5171,269.5171,6094.0
2023-09-25 10:55:00,272.12,272.16,271.91,271.91,4619.0,269.5864,269.626,269.3784,269.3784,4619.0
2023-09-25 11:00:00,271.87,272.24,271.87,272.21,4464.0,269.3387,269.7053,269.3387,269.6756,4464.0
2023-09-25 11:05:00,272.32,272.89,272.22,272.89,24991.0,269.7845,270.3492,269.6855,270.3492,24991.0
2023-09-25 11:10:00,273.0,273.13,272.94,273.08,4858.0,270.4582,270.587,270.3988,270.5375,4858.0
2023-09-25 11:15:00,273.22,273.72,273.21,273.7,10018.0,270.6762,271.1715,270.6663,271.1517,10018.0
2023-09-25 11:20:00,273.68,273.69,273.47,273.61,7340.0,271.1319,271.1418,270.9238,271.0625,7340.0
2023-09-25 11:25:00,273.61,273.68,273.4,273.4,2752.0,271.0625,271.1319,270.8545,270.8545,2752.0
2023-09-25 11:30:00,273.36,273.46,273.29,273.43,2555.0,270.8149,270.9139,270.7455,270.8842,2555.0
2023-09-25 11:35:00,273.44,273.54,273.37,273.39,3893.0,270.8941,270.9932,270.8248,270.8446,3893.0
2023-09-25 11:40:00,273.43,273.79,273.33,273.76,4991.0,270.8842,271.2409,270.7851,271.2111,4991.0
2023-09-25 11:45:00,273.76,273.78,273.59,273.61,2886.0,271.2111,271.2309,271.0427,271.0625,2886.0
2023-09-25 11:50:00,273.61,273.75,273.54,273.54,4397.0,271.0625,271.2012,270.9932,270.9932,4397.0
2023-09-25 11:55:00,273.67,273.67,273.31,273.47,2393.0,271.122,271.122,270.7653,270.9238,2393.0
2023-09-25 12:00:00,273.48,273.51,273.26,273.28,4631.0,270.9337,270.9635,270.7158,270.7356,4631.0
2023-09-25 12:05:00,273.35,273.45,273.34,273.39,2160.0,270.805,270.904,270.795,270.8446,2160.0
2023-09-25 12:10:00,273.31,273.56,273.31,273.56,3535.0,270.7653,271.013,270.7653,271.013,3535.0
2023-09-25 12:15:00,273.56,273.96,273.56,273.9,3064.0,271.013,271.4093,271.013,271.3498,3064.0
2023-09-25 12:20:00,273.89,274.06,273.81,274.03,4302.0,271.3399,271.5083,271.2607,271.4786,4302.0
2023-09-25 12:25:00,274.0,274.01,273.89,273.96,3405.0,271.4489,271.4588,271.3399,271.4093,3405.0
2023-09-25 12:30:00,273.95,273.97,273.87,273.88,3537.0,271.3994,271.4192,271.3201,271.33,3537.0
2023-09-25 12:35:00,273.74,273.74,273.44,273.45,2350.0,271.1913,271.1913,270.8941,270.904,2350.0
2023-09-25 12:40:00,273.41,273.59,273.41,273.48,2089.0,270.8644,271.0427,270.8644,270.9337,2089.0
2023-09-25 12:45:00,273.35,273.41,273.25,273.35,7478.0,270.805,270.8644,270.7059,270.805,7478.0
2023-09-25 12:50:00,273.21,273.22,272.89,273.01,2025.0,270.6663,270.6762,270.3492,270.4681,2025.0
2023-09-25 12:55:00,273.12,273.22,273.04,273.19,3065.0,270.5771,270.6762,270.4978,270.6464,3065.0
2023-09-25 13:00:00,273.16,273.25,273.08,273.11,6361.0,270.6167,270.7059,270.5375,270.5672,6361.0
2023-09-25 13:05:00,273.08,273.6,273.07,273.56,3679.0,270.5375,271.0526,270.5276,271.013,3679.0
2023-09-25 13:10:00,273.6,273.82,273.6,273.73,11299.0,271.0526,271.2706,271.0526,271.1814,11299.0
2023-09-25 13:15:00,273.71,273.71,273.5,273.5,4139.0,271.1616,271.1616,270.9536,270.9536,4139.0
2023-09-25 13:20:00,273.55,273.57,273.31,273.31,3383.0,271.0031,271.0229,270.7653,270.7653,3383.0
2023-09-25 13:25:00,273.37,273.37,273.01,273.16,7098.0,270.8248,270.8248,270.4681,270.6167,7098.0
2023-09-25 13:30:00,273.2,273.2,273.02,273.16,7701.0,270.6563,270.6563,270.478,270.6167,7701.0
2023-09-25 13:35:00,273.21,273.46,273.17,273.46,11110.0,270.6663,270.9139,270.6266,270.9139,11110.0
2023-09-25 13:40:00,273.39,273.39,273.12,273.2,2890.0,270.8446,270.8446,270.5771,270.6563,2890.0
2023-09-25 13:45:00,273.19,273.25,273.01,273.25,3597.0,270.6464,270.7059,270.4681,270.7059,3597.0
2023-09-25 13:50:00,273.26,273.46,273.24,273.35,1882.0,270.7158,270.9139,270.696,270.805,1882.0
2023-09-25 13:55:00,273.35,273.45,273.31,273.45,2229.0,270.805,270.904,270.7653,270.904,2229.0
2023-09-25 14:00:00,273.54,273.57,273.53,273.57,1698.0,270.9932,271.0229,270.9833,271.0229,1698.0
2023-09-25 14:05:00,273.64,273.68,273.43,273.43,5943.0,271.0923,271.1319,270.8842,270.8842,5943.0
2023-09-25 14:10:00,273.41,273.49,273.31,273.44,2859.0,270.8644,270.9436,270.7653,270.8941,2859.0
2023-09-25 14:15:00,273.41,273.48,273.29,273.29,2429.0,270.8644,270.9337,270.7455,270.7455,2429.0
2023-09-25 14:20:00,273.44,273.47,273.26,273.26,1764.0,270.8941,270.9238,270.7158,270.7158,1764.0
2023-09-25 14:25:00,273.17,273.41,273.14,273.26,2764.0,270.6266,270.8644,270.5969,270.7158,2764.0
2023-09-25 14:30:00,273.21,273.43,273.13,273.41,4903.0,270.6663,270.8842,270.587,270.8644,4903.0
2023-09-25 14:35:00,273.41,273.7,273.4,273.45,6232.0,270.8644,271.1517,270.8545,270.904,6232.0
2023-09-25 14:40:00,273.54,273.61,273.24,273.3,10484.0,270.9932,271.0625,270.696,270.7554,10484.0
2023-09-25 14:45:00,273.35,273.47,273.21,273.36,7703.0,270.805,270.9238,270.6663,270.8149,7703.0
2023-09-25 14:50:00,273.21,273.35,273.17,273.18,2684.0,270.6663,270.805,270.6266,270.6365,2684.0
2023-09-25 14:55:00,273.2,273.21,272.94,273.06,2542.0,270.6563,270.6663,270.3988,270.5177,2542.0
2023-09-25 15:00:00,272.96,273.1,272.55,272.6,2865.0,270.4186,270.5573,270.0124,270.0619,2865.0
2023-09-25 15:05:00,272.66,272.68,272.39,272.49,22146.0,270.1214,270.1412,269.8539,269.953,22146.0
2023-09-25 15:10:00,272.52,272.7,272.51,272.7,7990.0,269.9827,270.161,269.9728,270.161,7990.0
2023-09-25 15:15:00,272.84,273.33,272.84,273.26,32343.0,270.2997,270.7851,270.2997,270.7158,32343.0
2023-09-25 15:20:00,273.2,273.32,273.06,273.1,3394.0,270.6563,270.7752,270.5177,270.5573,3394.0
2023-09-25 15:25:00,273.06,273.14,272.86,273.11,20300.0,270.5177,270.5969,270.3195,270.5672,20300.0
2023-09-25 15:30:00,273.1,273.35,273.1,273.26,5261.0,270.5573,270.805,270.5573,270.7158,5261.0
2023-09-25 15:35:00,273.26,273.49,273.17,273.46,3222.0,270.7158,270.9436,270.6266,270.9139,3222.0
2023-09-25 15:40:00,273.54,273.56,273.23,273.23,7132.0,270.9932,271.013,270.6861,270.6861,7132.0
2023-09-25 15:45:00,273.26,273.49,273.26,273.39,5135.0,270.7158,270.9436,270.7158,270.8446,5135.0
2023-09-25 15:50:00,273.46,273.74,273.12,273.18,9250.0,270.9139,271.1913,270.5771,270.6365,9250.0
2023-09-25 15:55:00,273.21,274.04,273.21,274.03,10587.0,270.6663,271.4885,270.6663,271.4786,10587.0
2023-09-26 09:30:00,272.2,272.2,271.76,272.08,55855.0,269.6657,269.6657,269.2298,269.5468,55855.0
2023-09-26 09:35:00,271.99,272.52,271.94,272.32,7215.0,269.4576,269.9827,269.4081,269.7845,7215.0
2023-09-26 09:40:00,272.47,272.47,272.12,272.23,9240.0,269.9331,269.9331,269.5864,269.6954,9240.0
2023-09-26 09:45:00,272.1,272.1,271.74,271.82,5350.0,269.5666,269.5666,269.2099,269.2892,5350.0
2023-09-26 09:50:00,271.53,271.56,271.08,271.14,12083.0,269.0019,269.0316,268.5561,268.6155,12083.0
2023-09-26 09:55:00,271.15,271.15,271.0,271.0,1594.0,268.6254,268.6254,268.4768,268.4768,1594.0
2023-09-26 10:00:00,270.91,271.16,270.77,270.78,6235.0,268.3877,268.6353,268.249,268.2589,6235.0
2023-09-26 10:05:00,270.72,271.19,270.72,270.89,5120.0,268.1994,268.6651,268.1994,268.3679,5120.0
2023-09-26 10:10:00,270.87,270.87,270.3,270.3,13067.0,268.348,268.348,267.7833,267.7833,13067.0
2023-09-26 10:15:00,270.32,270.33,270.0,270.1,14037.0,267.8032,267.8131,267.4861,267.5852,14037.0
2023-09-26 10:20:00,270.07,270.45,270.07,270.42,9866.0,267.5555,267.932,267.5555,267.9022,9866.0
2023-09-26 10:25:00,270.38,270.75,270.27,270.7,3300.0,267.8626,268.2292,267.7536,268.1796,3300.0
2023-09-26 10:30:00,270.73,271.0,270.64,270.75,4993.0,268.2093,268.4768,268.1202,268.2292,4993.0
2023-09-26 10:35:00,270.72,270.78,270.67,270.75,1493.0,268.1994,268.2589,268.1499,268.2292,1493.0
2023-09-26 10:40:00,270.9,271.19,270.89,271.19,4259.0,268.3778,268.6651,268.3679,268.6651,4259.0
2023-09-26 10:45:00,271.25,271.26,270.94,270.98,2899.0,268.7245,268.7344,268.4174,268.457,2899.0
2023-09-26 10:50:00,270.8,270.88,270.49,270.6,22305.0,268.2787,268.3579,267.9716,268.0806,22305.0
2023-09-26 10:55:00,270.71,270.74,270.59,270.73,3919.0,268.1895,268.2193,268.0706,268.2093,3919.0
2023-09-26 11:00:00,270.74,270.84,270.69,270.79,3061.0,268.2193,268.3183,268.1697,268.2688,3061.0
2023-09-26 11:05:00,270.71,270.71,270.33,270.35,71277.0,268.1895,268.1895,267.8131,267.8329,71277.0
2023-09-26 11:10:00,270.37,270.44,270.19,270.19,5160.0,267.8527,267.922,267.6744,267.6744,5160.0
2023-09-26 11:15:00,270.24,270.29,270.17,270.27,1292.0,267.7239,267.7734,267.6546,267.7536,1292.0
2023-09-26 11:20:00,270.36,270.36,270.1,270.1,4095.0,267.8428,267.8428,267.5852,267.5852,4095.0
2023-09-26 11:25:00,270.05,270.13,270.0,270.03,6970.0,267.5357,267.6149,267.4861,267.5159,6970.0
2023-09-26 11:30:00,269.8,270.19,269.76,270.06,14632.0,267.288,267.6744,267.2484,267.5456,14632.0
2023-09-26 11:35:00,270.22,270.41,270.19,270.4,5951.0,267.7041,267.8923,267.6744,267.8824,5951.0
2023-09-26 11:40:00,270.35,270.5,270.2,270.46,5859.0,267.8329,267.9815,267.6843,267.9419,5859.0
2023-09-26 11:45:00,270.38,270.44,270.12,270.33,6219.0,267.8626,267.922,267.605,267.8131,6219.0
2023-09-26 11:50:00,270.24,270.27,270.01,270.02,7346.0,267.7239,267.7536,267.496,267.506,7346.0
2023-09-26 11:55:00,270.0,270.08,269.88,270.0,5813.0,267.4861,267.5654,267.3673,267.4861,5813.0
2023-09-26 12:00:00,270.0,270.14,269.87,269.91,7069.0,267.4861,267.6248,267.3574,267.397,7069.0
2023-09-26 12:05:00,269.81,270.3,269.81,270.27,12270.0,267.2979,267.7833,267.2979,267.7536,12270.0
2023-09-26 12:10:00,270.27,270.47,270.22,270.44,7936.0,267.7536,267.9518,267.7041,267.922,7936.0
2023-09-26 12:15:00,270.37,270.57,270.23,270.28,16689.0,267.8527,268.0508,267.714,267.7635,16689.0
2023-09-26 12:20:00,270.23,270.44,270.21,270.44,7360.0,267.714,267.922,267.6942,267.922,7360.0
2023-09-26 12:25:00,270.66,270.66,270.51,270.55,2887.0,268.14,268.14,267.9914,268.031,2887.0
2023-09-26 12:30:00,270.55,270.71,270.44,270.7,6025.0,268.031,268.1895,267.922,268.1796,6025.0
2023-09-26 12:35:00,270.8,270.8,270.67,270.71,2339.0,268.2787,268.2787,268.1499,268.1895,2339.0
2023-09-26 12:40:00,270.73,270.83,270.53,270.6,5941.0,268.2093,268.3084,268.0112,268.0806,5941.0
2023-09-26 12:45:00,270.51,270.67,270.51,270.65,1959.0,267.9914,268.1499,267.9914,268.1301,1959.0
2023-09-26 12:50:00,270.73,270.76,270.67,270.7,9199.0,268.2093,268.2391,268.1499,268.1796,9199.0
2023-09-26 12:55:00,270.66,270.74,270.6,270.62,2702.0,268.14,268.2193,268.0806,268.1004,2702.0
2023-09-26 13:00:00,270.53,270.78,270.42,270.61,5897.0,268.0112,268.2589,267.9022,268.0905,5897.0
2023-09-26 13:05:00,270.53,270.68,270.26,270.68,5707.0,268.0112,268.1598,267.7437,268.1598,5707.0
2023-09-26 13:10:00,270.71,270.86,270.71,270.86,8526.0,268.1895,268.3381,268.1895,268.3381,8526.0
2023-09-26 13:15:00,270.85,270.86,270.47,270.5,9971.0,268.3282,268.3381,267.9518,267.9815,9971.0
2023-09-26 13:20:00,270.5,270.55,270.44,270.44,2520.0,267.9815,268.031,267.922,267.922,2520.0
2023-09-26 13:25:00,270.34,270.49,270.11,270.11,3336.0,267.823,267.9716,267.5951,267.5951,3336.0
2023-09-26 13:30:00,270.07,270.22,270.06,270.13,11153.0,267.5555,267.7041,267.5456,267.6149,11153.0
2023-09-26 13:35:00,270.04,270.04,269.68,269.68,2960.0,267.5258,267.5258,267.1691,267.1691,2960.0
2023-09-26 13:40:00,269.74,269.75,269.6,269.62,2986.0,267.2286,267.2385,267.0899,267.1097,2986.0
2023-09-26 13:45:00,269.62,269.65,269.5,269.5,5434.0,267.1097,267.1394,266.9908,266.9908,5434.0
2023-09-26 13:50:00,269.55,269.95,269.55,269.88,2678.0,267.0403,267.4366,267.0403,267.3673,2678.0
2023-09-26 13:55:00,269.88,270.06,269.83,270.06,4679.0,267.3673,267.5456,267.3177,267.5456,4679.0
2023-09-26 14:00:00,269.81,269.9,269.8,269.9,2727.0,267.2979,267.3871,267.288,267.3871,2727.0
2023-09-26 14:05:00,269.95,269.97,269.76,269.82,4676.0,267.4366,267.4564,267.2484,267.3078,4676.0
2023-09-26 14:10:00,269.79,269.83,269.52,269.55,10714.0,267.2781,267.3177,267.0106,267.0403,10714.0
2023-09-26 14:15:00,269.64,269.72,269.5,269.5,12668.0,267.1295,267.2087,266.9908,266.9908,12668.0
2023-09-26 14:20:00,269.52,269.84,269.48,269.76,3661.0,267.0106,267.3276,266.971,267.2484,3661.0
2023-09-26 14:25:00,269.79,269.8,269.45,269.54,4258.0,267.2781,267.288,266.9413,267.0304,4258.0
2023-09-26 14:30:00,269.51,269.71,269.44,269.69,9517.0,267.0007,267.1988,266.9314,267.179,9517.0
2023-09-26 14:35:00,269.62,269.62,269.35,269.36,6654.0,267.1097,267.1097,266.8422,266.8521,6654.0
2023-09-26 14:40:00,269.39,269.47,269.24,269.37,3978.0,266.8818,266.9611,266.7332,266.862,3978.0
2023-09-26 14:45:00,269.41,269.45,269.3,269.45,2664.0,266.9016,266.9413,266.7927,266.9413,2664.0
2023-09-26 14:50:00,269.48,269.48,269.24,269.3,3144.0,266.971,266.971,266.7332,266.7927,3144.0
2023-09-26 14:55:00,269.21,269.46,269.2,269.46,8235.0,266.7035,266.9512,266.6936,266.9512,8235.0
2023-09-26 15:00:00,269.41,269.45,269.19,269.23,8212.0,266.9016,266.9413,266.6837,266.7233,8212.0
2023-09-26 15:05:00,269.24,269.46,269.13,269.45,4764.0,266.7332,266.9512,266.6242,266.9413,4764.0
2023-09-26 15:10:00,269.43,269.53,269.23,269.23,4472.0,266.9214,267.0205,266.7233,266.7233,4472.0
2023-09-26 15:15:00,269.26,269.36,269.0,269.06,7597.0,266.753,266.8521,266.4955,266.5549,7597.0
2023-09-26 15:20:00,269.09,269.18,268.98,268.98,6597.0,266.5846,266.6738,266.4756,266.4756,6597.0
2023-09-26 15:25:00,268.96,269.13,268.86,269.09,9970.0,266.4558,266.6242,266.3568,266.5846,9970.0
2023-09-26 15:30:00,269.04,269.14,268.88,268.94,9695.0,266.5351,266.6341,266.3766,266.436,9695.0
2023-09-26 15:35:00,268.93,269.12,268.86,269.06,15906.0,266.4261,266.6143,266.3568,266.5549,15906.0
2023-09-26 15:40:00,269.11,269.32,269.1,269.29,6936.0,266.6044,266.8125,266.5945,266.7828,6936.0
2023-09-26 15:45:00,269.39,269.43,269.16,269.16,11796.0,266.8818,266.9214,266.654,266.654,11796.0
2023-09-26 15:50:00,269.19,269.48,269.06,269.35,16871.0,266.6837,266.971,266.5549,266.8422,16871.0
2023-09-26 15:55:00,269.39,269.68,269.38,269.54,16074.0,266.8818,267.1691,266.8719,267.0304,16074.0
2023-09-27 09:30:00,270.5,271.13,270.5,270.73,24622.0,267.9815,268.6056,267.9815,268.2093,24622.0
2023-09-27 09:35:00,270.79,270.79,270.45,270.54,4084.0,268.2688,268.2688,267.932,268.0211,4084.0
2023-09-27 09:40:00,270.73,270.77,270.62,270.74,1150.0,268.2093,268.249,268.1004,268.2193,1150.0
2023-09-27 09:45:00,271.19,271.25,270.75,270.82,2818.0,268.6651,268.7245,268.2292,268.2985,2818.0
2023-09-27 09:50:00,270.74,271.01,270.7,271.01,3021.0,268.2193,268.4867,268.1796,268.4867,3021.0
2023-09-27 09:55:00,270.93,270.93,270.51,270.58,1925.0,268.4075,268.4075,267.9914,268.0607,1925.0
2023-09-27 10:00:00,270.7,270.7,270.0,270.17,1555.0,268.1796,268.1796,267.4861,267.6546,1555.0
2023-09-27 10:05:00,269.93,269.97,269.7,269.81,6503.0,267.4168,267.4564,267.1889,267.2979,6503.0
2023-09-27 10:10:00,269.8,269.89,269.52,269.57,20890.0,267.288,267.3772,267.0106,267.0601,20890.0
2023-09-27 10:15:00,269.48,269.68,269.48,269.68,2343.0,266.971,267.1691,266.971,267.1691,2343.0
2023-09-27 10:20:00,269.79,270.35,269.78,270.24,15693.0,267.2781,267.8329,267.2682,267.7239,15693.0
2023-09-27 10:25:00,270.24,270.45,270.2,270.41,9035.0,267.7239,267.932,267.6843,267.8923,9035.0
2023-09-27 10:30:00,270.4,270.53,270.19,270.53,6462.0,267.8824,268.0112,267.6744,268.0112,6462.0
2023-09-27 10:35:00,270.41,270.53,270.16,270.18,3902.0,267.8923,268.0112,267.6447,267.6645,3902.0
2023-09-27 10:40:00,270.1,270.11,269.86,269.88,7075.0,267.5852,267.5951,267.3474,267.3673,7075.0
2023-09-27 10:45:00,269.86,270.14,269.71,270.06,4372.0,267.3474,267.6248,267.1988,267.5456,4372.0
2023-09-27 10:50:00,269.93,269.94,269.15,269.23,2767.0,267.4168,267.4267,266.6441,266.7233,2767.0
2023-09-27 10:55:00,269.24,269.24,268.99,268.99,5126.0,266.7332,266.7332,266.4855,266.4855,5126.0
2023-09-27 11:00:00,269.06,269.43,269.05,269.32,6299.0,266.5549,266.9214,266.545,266.8125,6299.0
2023-09-27 11:05:00,269.27,269.81,269.21,269.81,3748.0,266.7629,267.2979,266.7035,267.2979,3748.0
2023-09-27 11:10:00,269.8,269.8,269.61,269.61,275.0,267.288,267.288,267.0998,267.0998,275.0
2023-09-27 11:15:00,269.77,269.77,269.54,269.58,2348.0,267.2583,267.2583,267.0304,267.0701,2348.0
2023-09-27 11:20:00,269.52,269.91,269.45,269.74,3885.0,267.0106,267.397,266.9413,267.2286,3885.0
2023-09-27 11:25:00,269.64,269.93,269.6,269.86,4066.0,267.1295,267.4168,267.0899,267.3474,4066.0
2023-09-27 11:30:00,269.86,269.95,269.76,269.93,9980.0,267.3474,267.4366,267.2484,267.4168,9980.0
2023-09-27 11:35:00,269.94,269.94,269.53,269.57,3076.0,267.4267,267.4267,267.0205,267.0601,3076.0
2023-09-27 11:40:00,269.48,269.49,269.18,269.2,2538.0,266.971,266.9809,266.6738,266.6936,2538.0
2023-09-27 11:45:00,269.15,269.19,268.94,269.02,1914.0,266.6441,266.6837,266.436,266.5153,1914.0
2023-09-27 11:50:00,269.01,269.06,268.95,269.06,8891.0,266.5054,266.5549,266.4459,266.5549,8891.0
2023-09-27 11:55:00,269.18,269.18,268.96,269.02,15383.0,266.6738,266.6738,266.4558,266.5153,15383.0
2023-09-27 12:00:00,268.77,268.8,268.51,268.51,6446.0,266.2676,266.2973,266.01,266.01,6446.0
2023-09-27 12:05:00,268.51,268.64,268.37,268.5,3431.0,266.01,266.1388,265.8713,266.0001,3431.0
2023-09-27 12:10:00,268.49,268.59,268.48,268.51,4247.0,265.9902,266.0893,265.9803,266.01,4247.0
2023-09-27 12:15:00,268.32,268.48,268.32,268.32,6854.0,265.8218,265.9803,265.8218,265.8218,6854.0
2023-09-27 12:20:00,268.28,268.51,268.28,268.31,3298.0,265.7822,266.01,265.7822,265.8119,3298.0
2023-09-27 12:25:00,268.37,268.58,268.37,268.45,3833.0,265.8713,266.0794,265.8713,265.9506,3833.0
2023-09-27 12:30:00,268.56,268.8,268.56,268.68,7602.0,266.0595,266.2973,266.0595,266.1784,7602.0
2023-09-27 12:35:00,268.67,268.83,268.58,268.6,2771.0,266.1685,266.327,266.0794,266.0992,2771.0
2023-09-27 12:40:00,268.53,268.77,268.5,268.73,3478.0,266.0298,266.2676,266.0001,266.228,3478.0
2023-09-27 12:45:00,268.82,268.94,268.8,268.83,6390.0,266.3171,266.436,266.2973,266.327,6390.0
2023-09-27 12:50:00,268.77,268.81,268.62,268.62,1055.0,266.2676,266.3072,266.119,266.119,1055.0
2023-09-27 12:55:00,268.64,268.64,268.38,268.49,25965.0,266.1388,266.1388,265.8812,265.9902,25965.0
2023-09-27 13:00:00,268.68,268.98,268.67,268.92,7295.0,266.1784,266.4756,266.1685,266.4162,7295.0
2023-09-27 13:05:00,268.9,268.93,268.69,268.88,3498.0,266.3964,266.4261,266.1883,266.3766,3498.0
2023-09-27 13:10:00,268.85,268.91,268.35,268.37,8228.0,266.3468,266.4063,265.8515,265.8713,8228.0
2023-09-27 13:15:00,268.41,268.53,268.14,268.22,8016.0,265.9109,266.0298,265.6435,265.7227,8016.0
2023-09-27 13:20:00,268.32,268.33,267.95,268.03,14266.0,265.8218,265.8317,265.4552,265.5345,14266.0
2023-09-27 13:25:00,268.14,268.18,267.75,267.81,4652.0,265.6435,265.6831,265.2571,265.3165,4652.0
2023-09-27 13:30:00,267.76,267.98,267.76,267.91,7051.0,265.267,265.4849,265.267,265.4156,7051.0
2023-09-27 13:35:00,268.01,268.01,267.72,267.72,2567.0,265.5147,265.5147,265.2274,265.2274,2567.0
2023-09-27 13:40:00,267.63,267.72,267.28,267.72,5031.0,265.1382,265.2274,264.7915,265.2274,5031.0
2023-09-27 13:45:00,267.72,267.81,267.66,267.78,3361.0,265.2274,265.3165,265.1679,265.2868,3361.0
2023-09-27 13:50:00,267.78,267.89,267.71,267.89,5100.0,265.2868,265.3958,265.2175,265.3958,5100.0
2023-09-27 13:55:00,267.96,267.96,267.78,267.81,2007.0,265.4651,265.4651,265.2868,265.3165,2007.0
2023-09-27 14:00:00,267.71,267.87,267.71,267.76,2166.0,265.2175,265.376,265.2175,265.267,2166.0
2023-09-27 14:05:00,267.75,267.81,267.5,267.5,3869.0,265.2571,265.3165,265.0094,265.0094,3869.0
2023-09-27 14:10:00,267.51,267.6,267.34,267.57,9316.0,265.0193,265.1085,264.8509,265.0788,9316.0
2023-09-27 14:15:00,267.72,267.87,267.71,267.72,2563.0,265.2274,265.376,265.2175,265.2274,2563.0
2023-09-27 14:20:00,267.66,267.97,267.66,267.97,13276.0,265.1679,265.475,265.1679,265.475,13276.0
2023-09-27 14:25:00,267.98,268.74,267.98,268.74,6000.0,265.4849,266.2379,265.4849,266.2379,6000.0
2023-09-27 14:30:00,268.85,269.25,268.85,269.08,5848.0,266.3468,266.7431,266.3468,266.5747,5848.0
2023-09-27 14:35:00,269.44,269.75,269.37,269.75,5230.0,266.9314,267.2385,266.862,267.2385,5230.0
2023-09-27 14:40:00,269.73,270.0,269.57,269.92,5078.0,267.2187,267.4861,267.0601,267.4069,5078.0
2023-09-27 14:45:00,269.98,270.07,269.71,269.71,5918.0,267.4663,267.5555,267.1988,267.1988,5918.0
2023-09-27 14:50:00,269.65,269.85,269.62,269.85,5215.0,267.1394,267.3375,267.1097,267.3375,5215.0
2023-09-27 14:55:00,269.81,269.89,269.7,269.84,5621.0,267.2979,267.3772,267.1889,267.3276,5621.0
2023-09-27 15:00:00,269.87,270.42,269.79,270.36,2697.0,267.3574,267.9022,267.2781,267.8428,2697.0
2023-09-27 15:05:00,270.55,270.89,270.42,270.74,10591.0,268.031,268.3679,267.9022,268.2193,10591.0
2023-09-27 15:10:00,270.8,271.2,270.58,270.58,15583.0,268.2787,268.675,268.0607,268.0607,15583.0
2023-09-27 15:15:00,270.64,270.68,270.3,270.31,5112.0,268.1202,268.1598,267.7833,267.7933,5112.0
2023-09-27 15:20:00,270.3,270.61,270.3,270.46,15139.0,267.7833,268.0905,267.7833,267.9419,15139.0
2023-09-27 15:25:00,270.4,270.6,270.34,270.34,10878.0,267.8824,268.0806,267.823,267.823,10878.0
2023-09-27 15:30:00,270.23,270.48,270.2,270.48,6451.0,267.714,267.9617,267.6843,267.9617,6451.0
2023-09-27 15:35:00,270.46,270.46,269.91,270.05,5829.0,267.9419,267.9419,267.397,267.5357,5829.0
2023-09-27 15:40:00,269.96,269.97,269.25,269.43,8053.0,267.4465,267.4564,266.7431,266.9214,8053.0
2023-09-27 15:45:00,269.28,269.56,269.28,269.48,5526.0,266.7728,267.0502,266.7728,266.971,5526.0
2023-09-27 15:50:00,269.53,269.95,269.47,269.86,7780.0,267.0205,267.4366,266.9611,267.3474,7780.0
2023-09-27 15:55:00,269.86,270.02,269.69,270.02,10883.0,267.3474,267.506,267.179,267.506,10883.0
2023-09-28 09:30:00,269.09,269.15,268.56,269.15,22361.0,266.5846,266.6441,266.0595,266.6441,22361.0
2023-09-28 09:35:00,269.33,269.34,268.67,269.05,7188.0,266.8224,266.8323,266.1685,266.545,7188.0
2023-09-28 09:40:00,269.03,269.35,268.75,268.82,2629.0,266.5252,266.8422,266.2478,266.3171,2629.0
2023-09-28 09:45:00,268.97,269.32,268.97,269.02,2141.0,266.4657,266.8125,266.4657,266.5153,2141.0
2023-09-28 09:50:00,269.57,270.0,269.53,269.98,1306.0,267.0601,267.4861,267.0205,267.4663,1306.0
2023-09-28 09:55:00,269.81,270.13,269.81,270.13,7287.0,267.2979,267.6149,267.2979,267.6149,7287.0
2023-09-28 10:00:00,270.25,270.49,270.22,270.49,4844.0,267.7338,267.9716,267.7041,267.9716,4844.0
2023-09-28 10:05:00,270.44,270.44,270.07,270.27,6196.0,267.922,267.922,267.5555,267.7536,6196.0
2023-09-28 10:10:00,270.29,270.43,270.11,270.19,1550.0,267.7734,267.9121,267.5951,267.6744,1550.0
2023-09-28 10:15:00,270.35,270.35,269.58,269.86,3328.0,267.8329,267.8329,267.0701,267.3474,3328.0
2023-09-28 10:20:00,270.02,270.29,269.75,269.76,2691.0,267.506,267.7734,267.2385,267.2484,2691.0
2023-09-28 10:25:00,269.77,269.9,269.61,269.83,3203.0,267.2583,267.3871,267.0998,267.3177,3203.0
2023-09-28 10:30:00,269.75,269.75,268.98,269.14,2110.0,267.2385,267.2385,266.4756,266.6341,2110.0
2023-09-28 10:35:00,269.29,269.62,269.29,269.62,8214.0,266.7828,267.1097,266.7828,267.1097,8214.0
2023-09-28 10:40:00,269.81,270.33,269.6,270.3,3129.0,267.2979,267.8131,267.0899,267.7833,3129.0
2023-09-28 10:45:00,270.27,270.58,270.25,270.54,10619.0,267.7536,268.0607,267.7338,268.0211,10619.0
2023-09-28 10:50:00,270.56,270.66,270.4,270.63,4784.0,268.0409,268.14,267.8824,268.1103,4784.0
2023-09-28 10:55:00,270.5,270.71,270.5,270.59,2807.0,267.9815,268.1895,267.9815,268.0706,2807.0
2023-09-28 11:00:00,270.57,270.58,270.39,270.4,7143.0,268.0508,268.0607,267.8725,267.8824,7143.0
2023-09-28 11:05:00,270.32,270.81,270.32,270.71,2289.0,267.8032,268.2886,267.8032,268.1895,2289.0
2023-09-28 11:10:00,270.74,270.74,270.38,270.56,4538.0,268.2193,268.2193,267.8626,268.0409,4538.0
2023-09-28 11:15:00,270.63,270.67,270.43,270.56,50630.0,268.1103,268.1499,267.9121,268.0409,50630.0
2023-09-28 11:20:00,270.56,271.17,270.55,271.17,3857.0,268.0409,268.6452,268.031,268.6452,3857.0
2023-09-28 11:25:00,271.25,271.4,271.2,271.4,7708.0,268.7245,268.8731,268.675,268.8731,7708.0
2023-09-28 11:30:00,271.48,271.95,271.48,271.86,6158.0,268.9524,269.418,268.9524,269.3288,6158.0
2023-09-28 11:35:00,271.86,271.97,271.78,271.91,2846.0,269.3288,269.4378,269.2496,269.3784,2846.0
2023-09-28 11:40:00,271.78,272.25,271.77,272.21,11117.0,269.2496,269.7152,269.2397,269.6756,11117.0
2023-09-28 11:45:00,272.29,272.29,272.14,272.19,1574.0,269.7548,269.7548,269.6062,269.6558,1574.0
2023-09-28 11:50:00,272.36,272.72,272.36,272.72,2480.0,269.8242,270.1808,269.8242,270.1808,2480.0
2023-09-28 11:55:00,272.75,272.75,272.52,272.72,5388.0,270.2105,270.2105,269.9827,270.1808,5388.0
2023-09-28 12:00:00,272.7,272.73,272.59,272.68,1728.0,270.161,270.1907,270.052,270.1412,1728.0
2023-09-28 12:05:00,272.66,272.66,272.54,272.63,3816.0,270.1214,270.1214,270.0025,270.0917,3816.0
2023-09-28 12:10:00,272.57,272.73,272.56,272.73,4206.0,270.0322,270.1907,270.0223,270.1907,4206.0
2023-09-28 12:15:00,272.72,272.95,272.71,272.84,19047.0,270.1808,270.4087,270.1709,270.2997,19047.0
2023-09-28 12:20:00,272.91,272.98,272.8,272.82,2466.0,270.369,270.4384,270.2601,270.2799,2466.0
2023-09-28 12:25:00,272.87,273.36,272.86,273.34,2538.0,270.3294,270.8149,270.3195,270.795,2538.0
2023-09-28 12:30:00,273.37,273.37,272.93,273.03,3055.0,270.8248,270.8248,270.3889,270.4879,3055.0
2023-09-28 12:35:00,273.03,273.22,272.98,273.11,6846.0,270.4879,270.6762,270.4384,270.5672,6846.0
2023-09-28 12:40:00,273.12,273.31,273.12,273.3,2483.0,270.5771,270.7653,270.5771,270.7554,2483.0
2023-09-28 12:45:00,273.23,273.23,272.9,272.9,970.0,270.6861,270.6861,270.3591,270.3591,970.0
2023-09-28 12:50:00,272.68,272.82,272.22,272.23,3593.0,270.1412,270.2799,269.6855,269.6954,3593.0
2023-09-28 12:55:00,272.25,272.5,272.25,272.42,3690.0,269.7152,269.9629,269.7152,269.8836,3690.0
2023-09-28 13:00:00,272.41,272.66,272.39,272.39,1505.0,269.8737,270.1214,269.8539,269.8539,1505.0
2023-09-28 13:05:00,272.19,272.52,271.99,272.52,2440.0,269.6558,269.9827,269.4576,269.9827,2440.0
2023-09-28 13:10:00,272.6,272.61,272.38,272.44,3106.0,270.0619,270.0718,269.844,269.9034,3106.0
2023-09-28 13:15:00,272.53,272.54,272.36,272.43,2377.0,269.9926,270.0025,269.8242,269.8935,2377.0
2023-09-28 13:20:00,272.42,272.72,272.41,272.69,2647.0,269.8836,270.1808,269.8737,270.1511,2647.0
2023-09-28 13:25:00,272.47,272.49,272.13,272.19,2895.0,269.9331,269.953,269.5963,269.6558,2895.0
2023-09-28 13:30:00,272.09,272.2,271.76,271.86,6644.0,269.5567,269.6657,269.2298,269.3288,6644.0
2023-09-28 13:35:00,271.8,272.01,271.75,271.83,9528.0,269.2694,269.4774,269.2198,269.2991,9528.0
2023-09-28 13:40:00,271.71,271.72,271.53,271.54,5013.0,269.1802,269.1901,269.0019,269.0118,5013.0
2023-09-28 13:45:00,271.55,271.96,271.55,271.95,2423.0,269.0217,269.4279,269.0217,269.418,2423.0
2023-09-28 13:50:00,271.96,272.02,271.78,271.82,6083.0,269.4279,269.4873,269.2496,269.2892,6083.0
2023-09-28 13:55:00,271.79,271.94,271.76,271.85,3213.0,269.2595,269.4081,269.2298,269.3189,3213.0
2023-09-28 14:00:00,271.87,271.88,271.65,271.66,2021.0,269.3387,269.3486,269.1208,269.1307,2021.0
2023-09-28 14:05:00,271.69,271.97,271.63,271.86,4851.0,269.1604,269.4378,269.101,269.3288,4851.0
2023-09-28 14:10:00,271.91,272.14,271.78,272.14,3592.0,269.3784,269.6062,269.2496,269.6062,3592.0
2023-09-28 14:15:00,272.27,272.47,272.26,272.33,12278.0,269.735,269.9331,269.7251,269.7944,12278.0
2023-09-28 14:20:00,272.33,272.39,272.13,272.13,8289.0,269.7944,269.8539,269.5963,269.5963,8289.0
2023-09-28 14:25:00,272.25,272.37,272.23,272.32,6256.0,269.7152,269.8341,269.6954,269.7845,6256.0
2023-09-28 14:30:00,272.26,272.32,271.76,271.76,4978.0,269.7251,269.7845,269.2298,269.2298,4978.0
2023-09-28 14:35:00,271.74,271.74,271.27,271.65,3754.0,269.2099,269.2099,268.7443,269.1208,3754.0
2023-09-28 14:40:00,271.57,271.89,271.53,271.84,2849.0,269.0415,269.3585,269.0019,269.309,2849.0
2023-09-28 14:45:00,271.65,271.74,271.42,271.44,1655.0,269.1208,269.2099,268.8929,268.9127,1655.0
2023-09-28 14:50:00,271.5,271.58,271.25,271.32,2498.0,268.9722,269.0514,268.7245,268.7939,2498.0
2023-09-28 14:55:00,271.31,271.66,271.27,271.66,7420.0,268.7839,269.1307,268.7443,269.1307,7420.0
2023-09-28 15:00:00,271.78,271.9,271.7,271.88,8925.0,269.2496,269.3685,269.1703,269.3486,8925.0
2023-09-28 15:05:00,271.88,271.97,271.7,271.84,7312.0,269.3486,269.4378,269.1703,269.309,7312.0
2023-09-28 15:10:00,271.92,272.28,271.92,272.27,12008.0,269.3883,269.7449,269.3883,269.735,12008.0
2023-09-28 15:15:00,272.26,272.6,272.24,272.5,10014.0,269.7251,270.0619,269.7053,269.9629,10014.0
2023-09-28 15:20:00,272.5,272.61,272.45,272.61,5768.0,269.9629,270.0718,269.9133,270.0718,5768.0
2023-09-28 15:25:00,272.63,272.84,272.63,272.8,7166.0,270.0917,270.2997,270.0917,270.2601,7166.0
2023-09-28 15:30:00,272.83,272.83,272.43,272.44,6820.0,270.2898,270.2898,269.8935,269.9034,6820.0
2023-09-28 15:35:00,272.39,272.39,271.67,271.67,30314.0,269.8539,269.8539,269.1406,269.1406,30314.0
2023-09-28 15:40:00,271.77,271.98,271.7,271.98,9769.0,269.2397,269.4477,269.1703,269.4477,9769.0
2023-09-28 15:45:00,272.0,272.08,271.67,271.7,5317.0,269.4675,269.5468,269.1406,269.1703,5317.0
2023-09-28 15:50:00,271.73,272.04,271.73,271.93,11332.0,269.2,269.5071,269.2,269.3982,11332.0
2023-09-28 15:55:00,271.93,272.18,271.9,272.0,8185.0,269.3982,269.6458,269.3685,269.4675,8185.0
2023-09-29 09:30:00,274.88,274.91,274.36,274.5,22890.0,272.3207,272.3504,271.8055,271.9442,22890.0
2023-09-29 09:35:00,274.57,274.57,274.36,274.36,2411.0,272.0136,272.0136,271.8055,271.8055,2411.0
2023-09-29 09:40:00,274.31,274.76,274.27,274.6,9768.0,271.756,272.2018,271.7164,272.0433,9768.0
2023-09-29 09:45:00,274.84,275.1,274.59,274.97,3198.0,272.2811,272.5387,272.0334,272.4099,3198.0
2023-09-29 09:50:00,274.92,275.2,274.8,275.2,5864.0,272.3603,272.6377,272.2415,272.6377,5864.0
2023-09-29 09:55:00,275.15,275.32,275.06,275.32,1022.0,272.5882,272.7566,272.499,272.7566,1022.0
2023-09-29 10:00:00,275.5,275.68,275.43,275.44,1812.0,272.9349,273.1133,272.8656,272.8755,1812.0
2023-09-29 10:05:00,275.44,275.44,275.01,275.32,7450.0,272.8755,272.8755,272.4495,272.7566,7450.0
2023-09-29 10:10:00,275.17,275.28,274.9,275.09,3580.0,272.608,272.717,272.3405,272.5288,3580.0
2023-09-29 10:15:00,275.13,275.14,274.83,274.87,3414.0,272.5684,272.5783,272.2712,272.3108,3414.0
2023-09-29 10:20:00,274.94,274.94,274.4,274.4,1927.0,272.3801,272.3801,271.8452,271.8452,1927.0
2023-09-29 10:25:00,274.27,274.51,274.2,274.4,5014.0,271.7164,271.9542,271.647,271.8452,5014.0
2023-09-29 10:30:00,274.57,274.84,274.57,274.77,8742.0,272.0136,272.2811,272.0136,272.2117,8742.0
2023-09-29 10:35:00,274.5,274.72,274.5,274.61,3055.0,271.9442,272.1622,271.9442,272.0532,3055.0
2023-09-29 10:40:00,274.62,274.64,274.45,274.46,1370.0,272.0631,272.0829,271.8947,271.9046,1370.0
2023-09-29 10:45:00,274.81,275.0,274.78,274.95,5023.0,272.2514,272.4396,272.2216,272.3901,5023.0
2023-09-29 10:50:00,275.01,275.13,274.68,275.13,1874.0,272.4495,272.5684,272.1226,272.5684,1874.0
2023-09-29 10:55:00,274.97,274.98,274.49,274.55,3570.0,272.4099,272.4198,271.9343,271.9938,3570.0
2023-09-29 11:00:00,274.62,274.68,274.38,274.45,6562.0,272.0631,272.1226,271.8254,271.8947,6562.0
2023-09-29 11:05:00,274.37,274.56,274.28,274.54,4287.0,271.8155,272.0037,271.7263,271.9839,4287.0
2023-09-29 11:10:00,274.48,274.56,274.36,274.36,9728.0,271.9244,272.0037,271.8055,271.8055,9728.0
2023-09-29 11:15:00,274.27,274.44,274.18,274.44,3238.0,271.7164,271.8848,271.6272,271.8848,3238.0
2023-09-29 11:20:00,274.57,274.93,274.53,274.87,10477.0,272.0136,272.3702,271.974,272.3108,10477.0
2023-09-29 11:25:00,274.81,274.81,273.9,273.9,5204.0,272.2514,272.2514,271.3498,271.3498,5204.0
2023-09-29 11:30:00,274.0,274.01,273.65,273.65,2203.0,271.4489,271.4588,271.1022,271.1022,2203.0
2023-09-29 11:35:00,273.79,273.8,273.47,273.58,3810.0,271.2409,271.2508,270.9238,271.0328,3810.0
2023-09-29 11:40:00,273.63,273.81,273.36,273.47,4442.0,271.0823,271.2607,270.8149,270.9238,4442.0
2023-09-29 11:45:00,273.66,273.68,273.47,273.54,5431.0,271.1121,271.1319,270.9238,270.9932,5431.0
2023-09-29 11:50:00,273.58,273.65,273.19,273.24,24111.0,271.0328,271.1022,270.6464,270.696,24111.0
2023-09-29 11:55:00,273.4,273.7,273.37,273.66,2620.0,270.8545,271.1517,270.8248,271.1121,2620.0
2023-09-29 12:00:00,273.63,273.64,273.45,273.51,1222.0,271.0823,271.0923,270.904,270.9635,1222.0
2023-09-29 12:05:00,273.82,273.84,273.76,273.78,2849.0,271.2706,271.2904,271.2111,271.2309,2849.0
2023-09-29 12:10:00,273.58,273.83,273.27,273.28,1889.0,271.0328,271.2805,270.7257,270.7356,1889.0
2023-09-29 12:15:00,273.29,273.57,273.2,273.56,2350.0,270.7455,271.0229,270.6563,271.013,2350.0
2023-09-29 12:20:00,273.82,274.01,273.8,273.8,2474.0,271.2706,271.4588,271.2508,271.2508,2474.0
2023-09-29 12:25:00,273.78,273.79,273.7,273.78,2262.0,271.2309,271.2409,271.1517,271.2309,2262.0
2023-09-29 12:30:00,273.71,273.82,273.5,273.68,3346.0,271.1616,271.2706,270.9536,271.1319,3346.0
2023-09-29 12:35:00,273.69,273.81,273.5,273.51,2956.0,271.1418,271.2607,270.9536,270.9635,2956.0
2023-09-29 12:40:00,273.75,273.75,273.35,273.36,1606.0,271.2012,271.2012,270.805,270.8149,1606.0
2023-09-29 12:45:00,273.49,273.62,273.0,273.05,1918.0,270.9436,271.0724,270.4582,270.5077,1918.0
2023-09-29 12:50:00,273.05,273.05,272.76,272.8,9267.0,270.5077,270.5077,270.2204,270.2601,9267.0
2023-09-29 12:55:00,272.8,272.89,272.74,272.84,1786.0,270.2601,270.3492,270.2006,270.2997,1786.0
2023-09-29 13:00:00,272.68,272.68,272.25,272.42,4904.0,270.1412,270.1412,269.7152,269.8836,4904.0
2023-09-29 13:05:00,272.34,272.34,271.92,272.05,5807.0,269.8044,269.8044,269.3883,269.5171,5807.0
2023-09-29 13:10:00,272.11,272.11,271.9,271.91,1052.0,269.5765,269.5765,269.3685,269.3784,1052.0
2023-09-29 13:15:00,271.95,272.02,271.68,271.68,2246.0,269.418,269.4873,269.1505,269.1505,2246.0
2023-09-29 13:20:00,271.91,272.2,271.91,271.96,3662.0,269.3784,269.6657,269.3784,269.4279,3662.0
2023-09-29 13:25:00,272.13,272.42,272.08,272.28,2486.0,269.5963,269.8836,269.5468,269.7449,2486.0
2023-09-29 13:30:00,272.34,272.51,272.15,272.19,5619.0,269.8044,269.9728,269.6161,269.6558,5619.0
2023-09-29 13:35:00,272.41,272.42,272.15,272.28,1770.0,269.8737,269.8836,269.6161,269.7449,1770.0
2023-09-29 13:40:00,272.32,272.51,272.25,272.36,2763.0,269.7845,269.9728,269.7152,269.8242,2763.0
2023-09-29 13:45:00,272.39,272.43,272.07,272.07,3836.0,269.8539,269.8935,269.5369,269.5369,3836.0
2023-09-29 13:50:00,272.05,272.22,271.82,272.22,903.0,269.5171,269.6855,269.2892,269.6855,903.0
2023-09-29 13:55:00,271.89,272.08,271.59,271.59,2304.0,269.3585,269.5468,269.0613,269.0613,2304.0
2023-09-29 14:00:00,271.51,271.79,271.46,271.79,3930.0,268.9821,269.2595,268.9325,269.2595,3930.0
2023-09-29 14:05:00,271.82,271.83,271.59,271.66,7589.0,269.2892,269.2991,269.0613,269.1307,7589.0
2023-09-29 14:10:00,271.69,271.88,271.62,271.77,2185.0,269.1604,269.3486,269.0911,269.2397,2185.0
2023-09-29 14:15:00,271.83,271.87,271.54,271.69,3172.0,269.2991,269.3387,269.0118,269.1604,3172.0
2023-09-29 14:20:00,271.62,271.89,271.62,271.89,6055.0,269.0911,269.3585,269.0911,269.3585,6055.0
2023-09-29 14:25:00,272.08,272.22,271.49,271.49,9652.0,269.5468,269.6855,268.9623,268.9623,9652.0
2023-09-29 14:30:00,271.56,271.76,271.4,271.74,5936.0,269.0316,269.2298,268.8731,269.2099,5936.0
2023-09-29 14:35:00,271.74,271.83,271.6,271.68,2353.0,269.2099,269.2991,269.0712,269.1505,2353.0
2023-09-29 14:40:00,271.72,272.37,271.71,272.32,10824.0,269.1901,269.8341,269.1802,269.7845,10824.0
2023-09-29 14:45:00,272.25,272.28,272.08,272.11,5631.0,269.7152,269.7449,269.5468,269.5765,5631.0
2023-09-29 14:50:00,272.13,272.17,271.97,272.17,4886.0,269.5963,269.6359,269.4378,269.6359,4886.0
2023-09-29 14:55:00,272.21,272.86,272.2,272.83,9097.0,269.6756,270.3195,269.6657,270.2898,9097.0
2023-09-29 15:00:00,272.95,273.03,272.29,272.3,4451.0,270.4087,270.4879,269.7548,269.7647,4451.0
2023-09-29 15:05:00,272.45,272.78,272.41,272.47,7422.0,269.9133,270.2403,269.8737,269.9331,7422.0
2023-09-29 15:10:00,272.35,272.93,272.3,272.56,8064.0,269.8143,270.3889,269.7647,270.0223,8064.0
2023-09-29 15:15:00,272.56,272.8,272.42,272.62,5545.0,270.0223,270.2601,269.8836,270.0817,5545.0
2023-09-29 15:20:00,272.59,272.6,272.46,272.52,2752.0,270.052,270.0619,269.9232,269.9827,2752.0
2023-09-29 15:25:00,272.52,272.54,272.15,272.47,6544.0,269.9827,270.0025,269.6161,269.9331,6544.0
2023-09-29 15:30:00,272.45,272.46,272.18,272.18,10752.0,269.9133,269.9232,269.6458,269.6458,10752.0
2023-09-29 15:35:00,272.12,272.47,272.11,272.47,8466.0,269.5864,269.9331,269.5765,269.9331,8466.0
2023-09-29 15:40:00,272.38,272.51,272.04,272.08,12775.0,269.844,269.9728,269.5071,269.5468,12775.0
2023-09-29 15:45:00,272.1,272.66,272.08,272.66,7580.0,269.5666,270.1214,269.5468,270.1214,7580.0
2023-09-29 15:50:00,272.64,273.36,272.39,272.56,191301.0,270.1016,270.8149,269.8539,270.0223,191301.0
2023-09-29 15:55:00,272.59,272.59,271.77,272.29,233170.0,270.052,270.052,269.2397,269.7548,233170.0
2023-10-02 09:30:00,272.01,272.76,271.8,272.7,94985.0,269.4774,270.2204,269.2694,270.161,94985.0
2023-10-02 09:35:00,272.63,273.61,272.6,273.55,4695.0,270.0917,271.0625,270.0619,271.0031,4695.0
2023-10-02 09:40:00,273.5,273.7,273.3,273.7,10468.0,270.9536,271.1517,270.7554,271.1517,10468.0
2023-10-02 09:45:00,273.64,273.65,273.16,273.19,3406.0,271.0923,271.1022,270.6167,270.6464,3406.0
2023-10-02 09:50:00,273.36,273.36,272.85,273.04,6037.0,270.8149,270.8149,270.3096,270.4978,6037.0
2023-10-02 09:55:00,273.3,273.3,273.01,273.15,3528.0,270.7554,270.7554,270.4681,270.6068,3528.0
2023-10-02 10:00:00,272.95,274.28,272.95,274.23,15442.0,270.4087,271.7263,270.4087,271.6768,15442.0
2023-10-02 10:05:00,274.25,274.25,273.83,274.05,1785.0,271.6966,271.6966,271.2805,271.4984,1785.0
2023-10-02 10:10:00,273.79,273.88,273.38,273.38,10577.0,271.2409,271.33,270.8347,270.8347,10577.0
2023-10-02 10:15:00,273.41,274.05,273.41,273.68,13285.0,270.8644,271.4984,270.8644,271.1319,13285.0
2023-10-02 10:20:00,273.7,273.87,273.29,273.81,25974.0,271.1517,271.3201,270.7455,271.2607,25974.0
2023-10-02 10:25:00,273.86,274.14,273.29,273.39,25538.0,271.3102,271.5876,270.7455,270.8446,25538.0
2023-10-02 10:30:00,273.25,273.72,273.0,273.38,9792.0,270.7059,271.1715,270.4582,270.8347,9792.0
2023-10-02 10:35:00,273.68,273.7,273.36,273.53,2134.0,271.1319,271.1517,270.8149,270.9833,2134.0
2023-10-02 10:40:00,273.61,273.78,273.1,273.58,7982.0,271.0625,271.2309,270.5573,271.0328,7982.0
2023-10-02 10:45:00,273.54,273.91,273.42,273.7,11535.0,270.9932,271.3597,270.8743,271.1517,11535.0
2023-10-02 10:50:00,273.78,274.11,273.67,273.67,15148.0,271.2309,271.5579,271.122,271.122,15148.0
2023-10-02 10:55:00,273.69,273.75,273.32,273.51,10379.0,271.1418,271.2012,270.7752,270.9635,10379.0
2023-10-02 11:00:00,273.49,274.27,273.48,274.11,3770.0,270.9436,271.7164,270.9337,271.5579,3770.0
2023-10-02 11:05:00,273.93,274.03,273.74,273.74,1770.0,271.3796,271.4786,271.1913,271.1913,1770.0
2023-10-02 11:10:00,273.98,274.4,273.79,274.32,4588.0,271.4291,271.8452,271.2409,271.7659,4588.0
2023-10-02 11:15:00,274.47,274.75,274.43,274.66,6490.0,271.9145,272.1919,271.8749,272.1028,6490.0
2023-10-02 11:20:00,274.76,275.43,274.76,275.4,11927.0,272.2018,272.8656,272.2018,272.8359,11927.0
2023-10-02 11:25:00,275.38,275.38,275.28,275.33,6192.0,272.8161,272.8161,272.717,272.7665,6192.0
2023-10-02 11:30:00,275.31,275.32,275.06,275.06,4140.0,272.7467,272.7566,272.499,272.499,4140.0
2023-10-02 11:35:00,275.06,275.08,274.47,274.67,6588.0,272.499,272.5188,271.9145,272.1127,6588.0
2023-10-02 11:40:00,274.62,274.62,274.07,274.07,12432.0,272.0631,272.0631,271.5182,271.5182,12432.0
2023-10-02 11:45:00,274.14,274.14,273.82,273.86,7441.0,271.5876,271.5876,271.2706,271.3102,7441.0
2023-10-02 11:50:00,273.94,274.06,273.27,273.36,4150.0,271.3895,271.5083,270.7257,270.8149,4150.0
2023-10-02 11:55:00,273.36,273.43,273.14,273.4,4043.0,270.8149,270.8842,270.5969,270.8545,4043.0
2023-10-02 12:00:00,273.37,273.37,273.21,273.24,1022.0,270.8248,270.8248,270.6663,270.696,1022.0
2023-10-02 12:05:00,273.25,273.27,272.77,272.87,11571.0,270.7059,270.7257,270.2304,270.3294,11571.0
2023-10-02 12:10:00,272.8,273.22,272.78,273.21,10130.0,270.2601,270.6762,270.2403,270.6663,10130.0
2023-10-02 12:15:00,273.3,273.53,273.12,273.19,7843.0,270.7554,270.9833,270.5771,270.6464,7843.0
2023-10-02 12:20:00,273.22,273.53,273.17,273.49,5543.0,270.6762,270.9833,270.6266,270.9436,5543.0
2023-10-02 12:25:00,273.45,273.61,273.17,273.18,809.0,270.904,271.0625,270.6266,270.6365,809.0
2023-10-02 12:30:00,273.14,273.21,273.08,273.17,1584.0,270.5969,270.6663,270.5375,270.6266,1584.0
2023-10-02 12:35:00,273.16,273.39,273.13,273.13,4139.0,270.6167,270.8446,270.587,270.587,4139.0
2023-10-02 12:40:00,273.14,273.21,273.0,273.0,4654.0,270.5969,270.6663,270.4582,270.4582,4654.0
2023-10-02 12:45:00,272.96,273.14,272.64,272.64,2691.0,270.4186,270.5969,270.1016,270.1016,2691.0
2023-10-02 12:50:00,272.69,272.8,272.66,272.78,21731.0,270.1511,270.2601,270.1214,270.2403,21731.0
2023-10-02 12:55:00,272.78,272.85,272.74,272.78,2293.0,270.2403,270.3096,270.2006,270.2403,2293.0
2023-10-02 13:00:00,272.91,272.96,272.84,272.96,1034.0,270.369,270.4186,270.2997,270.4186,1034.0
2023-10-02 13:05:00,272.9,272.96,272.57,272.77,3053.0,270.3591,270.4186,270.0322,270.2304,3053.0
2023-10-02 13:10:00,272.65,272.69,272.3,272.3,2786.0,270.1115,270.1511,269.7647,269.7647,2786.0
2023-10-02 13:15:00,272.48,272.86,272.47,272.83,3884.0,269.9431,270.3195,269.9331,270.2898,3884.0
2023-10-02 13:20:00,272.97,273.12,272.9,273.01,11818.0,270.4285,270.5771,270.3591,270.4681,11818.0
2023-10-02 13:25:00,273.05,273.19,273.04,273.09,5312.0,270.5077,270.6464,270.4978,270.5474,5312.0
2023-10-02 13:30:00,273.21,273.26,272.98,273.12,7672.0,270.6663,270.7158,270.4384,270.5771,7672.0
2023-10-02 13:35:00,273.0,273.06,272.92,272.94,2223.0,270.4582,270.5177,270.379,270.3988,2223.0
2023-10-02 13:40:00,273.04,273.27,273.04,273.23,6147.0,270.4978,270.7257,270.4978,270.6861,6147.0
2023-10-02 13:45:00,273.14,273.33,273.11,273.17,16868.0,270.5969,270.7851,270.5672,270.6266,16868.0
2023-10-02 13:50:00,273.16,273.36,273.15,273.34,1827.0,270.6167,270.8149,270.6068,270.795,1827.0
2023-10-02 13:55:00,273.37,273.4,272.99,273.03,8180.0,270.8248,270.8545,270.4483,270.4879,8180.0
2023-10-02 14:00:00,272.99,273.07,272.88,272.96,6870.0,270.4483,270.5276,270.3393,270.4186,6870.0
2023-10-02 14:05:00,273.17,273.28,273.1,273.1,3487.0,270.6266,270.7356,270.5573,270.5573,3487.0
2023-10-02 14:10:00,273.24,273.82,273.24,273.82,4810.0,270.696,271.2706,270.696,271.2706,4810.0
2023-10-02 14:15:00,273.79,273.79,273.3,273.43,9312.0,271.2409,271.2409,270.7554,270.8842,9312.0
2023-10-02 14:20:00,273.25,273.25,272.88,273.05,9937.0,270.7059,270.7059,270.3393,270.5077,9937.0
2023-10-02 14:25:00,273.13,273.13,272.69,272.73,3677.0,270.587,270.587,270.1511,270.1907,3677.0
2023-10-02 14:30:00,272.69,272.87,272.68,272.77,56058.0,270.1511,270.3294,270.1412,270.2304,56058.0
2023-10-02 14:35:00,272.89,272.89,272.54,272.55,1948.0,270.3492,270.3492,270.0025,270.0124,1948.0
2023-10-02 14:40:00,272.55,272.55,272.41,272.53,1861.0,270.0124,270.0124,269.8737,269.9926,1861.0
2023-10-02 14:45:00,272.61,272.77,272.61,272.76,4063.0,270.0718,270.2304,270.0718,270.2204,4063.0
2023-10-02 14:50:00,272.73,273.06,272.68,272.97,5727.0,270.1907,270.5177,270.1412,270.4285,5727.0
2023-10-02 14:55:00,272.64,272.85,272.64,272.85,3235.0,270.1016,270.3096,270.1016,270.3096,3235.0
2023-10-02 15:00:00,272.76,272.87,272.43,272.54,10061.0,270.2204,270.3294,269.8935,270.0025,10061.0
2023-10-02 15:05:00,272.48,272.96,272.36,272.91,8413.0,269.9431,270.4186,269.8242,270.369,8413.0
2023-10-02 15:10:00,272.87,273.0,272.65,272.76,3603.0,270.3294,270.4582,270.1115,270.2204,3603.0
2023-10-02 15:15:00,272.89,273.17,272.87,272.92,12411.0,270.3492,270.6266,270.3294,270.379,12411.0
2023-10-02 15:20:00,272.84,273.49,272.84,273.39,38521.0,270.2997,270.9436,270.2997,270.8446,38521.0
2023-10-02 15:25:00,273.26,273.33,273.12,273.28,2855.0,270.7158,270.7851,270.5771,270.7356,2855.0
2023-10-02 15:30:00,273.32,273.7,273.16,273.6,5630.0,270.7752,271.1517,270.6167,271.0526,5630.0
2023-10-02 15:35:00,273.6,273.6,273.36,273.51,41688.0,271.0526,271.0526,270.8149,270.9635,41688.0
2023-10-02 15:40:00,273.54,273.6,273.44,273.45,5039.0,270.9932,271.0526,270.8941,270.904,5039.0
2023-10-02 15:45:00,273.49,273.73,273.42,273.6,8137.0,270.9436,271.1814,270.8743,271.0526,8137.0
2023-10-02 15:50:00,273.34,274.0,273.34,274.0,7028.0,270.795,271.4489,270.795,271.4489,7028.0
2023-10-02 15:55:00,274.11,274.41,274.03,274.34,7082.0,271.5579,271.8551,271.4786,271.7857,7082.0
2023-10-03 09:30:00,272.73,273.26,272.58,273.0,36762.0,270.1907,270.7158,270.0421,270.4582,36762.0
2023-10-03 09:35:00,273.03,273.37,272.84,273.23,2015.0,270.4879,270.8248,270.2997,270.6861,2015.0
2023-10-03 09:40:00,273.18,273.2,272.74,273.09,12386.0,270.6365,270.6563,270.2006,270.5474,12386.0
2023-10-03 09:45:00,272.99,273.16,272.77,272.96,5854.0,270.4483,270.6167,270.2304,270.4186,5854.0
2023-10-03 09:50:00,273.48,273.96,273.44,273.96,3969.0,270.9337,271.4093,270.8941,271.4093,3969.0
2023-10-03 09:55:00,274.0,274.0,273.69,273.7,2208.0,271.4489,271.4489,271.1418,271.1517,2208.0
2023-10-03 10:00:00,273.59,273.59,272.12,272.13,12157.0,271.0427,271.0427,269.5864,269.5963,12157.0
2023-10-03 10:05:00,272.0,272.21,271.55,271.55,4960.0,269.4675,269.6756,269.0217,269.0217,4960.0
2023-10-03 10:10:00,271.69,272.19,271.68,271.71,3094.0,269.1604,269.6558,269.1505,269.1802,3094.0
2023-10-03 10:15:00,271.18,271.18,270.75,270.79,8139.0,268.6552,268.6552,268.2292,268.2688,8139.0
2023-10-03 10:20:00,270.99,271.11,270.65,270.65,1803.0,268.4669,268.5858,268.1301,268.1301,1803.0
2023-10-03 10:25:00,270.69,271.11,270.68,270.75,10604.0,268.1697,268.5858,268.1598,268.2292,10604.0
2023-10-03 10:30:00,270.55,271.13,270.5,270.9,16525.0,268.031,268.6056,267.9815,268.3778,16525.0
2023-10-03 10:35:00,270.93,271.06,270.64,270.64,6069.0,268.4075,268.5363,268.1202,268.1202,6069.0
2023-10-03 10:40:00,270.55,270.93,270.55,270.8,25104.0,268.031,268.4075,268.031,268.2787,25104.0
2023-10-03 10:45:00,270.73,270.8,270.18,270.31,10741.0,268.2093,268.2787,267.6645,267.7933,10741.0
2023-10-03 10:50:00,270.31,270.31,270.05,270.2,1981.0,267.7933,267.7933,267.5357,267.6843,1981.0
2023-10-03 10:55:00,270.13,270.13,270.0,270.06,2988.0,267.6149,267.6149,267.4861,267.5456,2988.0
2023-10-03 11:00:00,269.93,270.01,269.71,269.8,1947.0,267.4168,267.496,267.1988,267.288,1947.0
2023-10-03 11:05:00,269.85,270.0,269.58,269.89,5948.0,267.3375,267.4861,267.0701,267.3772,5948.0
2023-10-03 11:10:00,269.75,269.81,269.62,269.81,3239.0,267.2385,267.2979,267.1097,267.2979,3239.0
2023-10-03 11:15:00,269.8,269.91,269.76,269.77,5827.0,267.288,267.397,267.2484,267.2583,5827.0
2023-10-03 11:20:00,269.91,270.0,269.6,269.79,11682.0,267.397,267.4861,267.0899,267.2781,11682.0
2023-10-03 11:25:00,269.65,269.78,269.53,269.75,1972.0,267.1394,267.2682,267.0205,267.2385,1972.0
2023-10-03 11:30:00,269.68,269.89,269.34,269.34,5603.0,267.1691,267.3772,266.8323,266.8323,5603.0
2023-10-03 11:35:00,269.35,269.44,269.26,269.41,5125.0,266.8422,266.9314,266.753,266.9016,5125.0
2023-10-03 11:40:00,269.66,269.67,269.56,269.58,4917.0,267.1493,267.1592,267.0502,267.0701,4917.0
2023-10-03 11:45:00,269.51,269.68,269.42,269.56,6741.0,267.0007,267.1691,266.9115,267.0502,6741.0
2023-10-03 11:50:00,269.43,269.58,269.27,269.27,4504.0,266.9214,267.0701,266.7629,266.7629,4504.0
2023-10-03 11:55:00,269.34,269.64,269.31,269.64,2138.0,266.8323,267.1295,266.8026,267.1295,2138.0
2023-10-03 12:00:00,269.66,270.12,269.58,270.11,5851.0,267.1493,267.605,267.0701,267.5951,5851.0
2023-10-03 12:05:00,270.04,270.17,269.86,269.87,1719.0,267.5258,267.6546,267.3474,267.3574,1719.0
2023-10-03 12:10:00,269.89,269.97,269.79,269.97,3637.0,267.3772,267.4564,267.2781,267.4564,3637.0
2023-10-03 12:15:00,269.94,270.34,269.86,270.12,5476.0,267.4267,267.823,267.3474,267.605,5476.0
2023-10-03 12:20:00,270.13,270.14,269.92,270.1,1055.0,267.6149,267.6248,267.4069,267.5852,1055.0
2023-10-03 12:25:00,270.1,270.35,269.93,270.25,5366.0,267.5852,267.8329,267.4168,267.7338,5366.0
2023-10-03 12:30:00,270.4,270.4,270.07,270.07,4957.0,267.8824,267.8824,267.5555,267.5555,4957.0
2023-10-03 12:35:00,270.07,270.25,269.97,270.21,3029.0,267.5555,267.7338,267.4564,267.6942,3029.0
2023-10-03 12:40:00,270.19,270.26,270.07,270.07,77701.0,267.6744,267.7437,267.5555,267.5555,77701.0
2023-10-03 12:45:00,270.07,270.27,270.06,270.27,25757.0,267.5555,267.7536,267.5456,267.7536,25757.0
2023-10-03 12:50:00,270.18,270.37,270.08,270.09,4432.0,267.6645,267.8527,267.5654,267.5753,4432.0
2023-10-03 12:55:00,270.05,270.33,269.94,270.23,3873.0,267.5357,267.8131,267.4267,267.714,3873.0
2023-10-03 13:00:00,270.24,270.58,270.23,270.47,2025.0,267.7239,268.0607,267.714,267.9518,2025.0
2023-10-03 13:05:00,270.51,270.53,270.18,270.21,1868.0,267.9914,268.0112,267.6645,267.6942,1868.0
2023-10-03 13:10:00,270.07,270.08,269.99,270.0,1229.0,267.5555,267.5654,267.4762,267.4861,1229.0
2023-10-03 13:15:00,270.05,270.09,269.79,269.79,3561.0,267.5357,267.5753,267.2781,267.2781,3561.0
2023-10-03 13:20:00,269.74,269.99,269.63,269.93,7504.0,267.2286,267.4762,267.1196,267.4168,7504.0
2023-10-03 13:25:00,269.91,269.91,269.51,269.65,3821.0,267.397,267.397,267.0007,267.1394,3821.0
2023-10-03 13:30:00,269.57,269.6,269.37,269.53,2193.0,267.0601,267.0899,266.862,267.0205,2193.0
2023-10-03 13:35:00,269.49,269.49,269.34,269.38,6044.0,266.9809,266.9809,266.8323,266.8719,6044.0
2023-10-03 13:40:00,269.47,269.58,269.46,269.48,12010.0,266.9611,267.0701,266.9512,266.971,12010.0
2023-10-03 13:45:00,269.44,269.52,269.18,269.19,5675.0,266.9314,267.0106,266.6738,266.6837,5675.0
2023-10-03 13:50:00,269.23,269.27,269.07,269.25,3871.0,266.7233,266.7629,266.5648,266.7431,3871.0
2023-10-03 13:55:00,269.25,269.25,268.96,269.05,17977.0,266.7431,266.7431,266.4558,266.545,17977.0
2023-10-03 14:00:00,269.04,269.17,268.87,268.87,5466.0,266.5351,266.6639,266.3667,266.3667,5466.0
2023-10-03 14:05:00,268.92,268.93,268.72,268.84,5293.0,266.4162,266.4261,266.2181,266.3369,5293.0
2023-10-03 14:10:00,268.9,268.92,268.74,268.87,11846.0,266.3964,266.4162,266.2379,266.3667,11846.0
2023-10-03 14:15:00,268.75,268.77,268.56,268.77,2256.0,266.2478,266.2676,266.0595,266.2676,2256.0
2023-10-03 14:20:00,268.81,268.87,268.66,268.83,3741.0,266.3072,266.3667,266.1586,266.327,3741.0
2023-10-03 14:25:00,268.88,268.99,268.77,268.79,808.0,266.3766,266.4855,266.2676,266.2874,808.0
2023-10-03 14:30:00,268.77,269.08,268.77,268.99,5224.0,266.2676,266.5747,266.2676,266.4855,5224.0
2023-10-03 14:35:00,268.98,269.26,268.96,269.26,6366.0,266.4756,266.753,266.4558,266.753,6366.0
2023-10-03 14:40:00,269.27,269.36,269.15,269.29,5730.0,266.7629,266.8521,266.6441,266.7828,5730.0
2023-10-03 14:45:00,269.28,269.41,269.24,269.24,12866.0,266.7728,266.9016,266.7332,266.7332,12866.0
2023-10-03 14:50:00,269.37,269.46,269.05,269.3,5968.0,266.862,266.9512,266.545,266.7927,5968.0
2023-10-03 14:55:00,269.19,269.32,269.06,269.17,10359.0,266.6837,266.8125,266.5549,266.6639,10359.0
2023-10-03 15:00:00,269.0,269.46,268.99,269.24,3901.0,266.4955,266.9512,266.4855,266.7332,3901.0
2023-10-03 15:05:00,269.2,269.2,268.73,268.87,3794.0,266.6936,266.6936,266.228,266.3667,3794.0
2023-10-03 15:10:00,268.8,268.91,268.64,268.66,3695.0,266.2973,266.4063,266.1388,266.1586,3695.0
2023-10-03 15:15:00,268.75,269.0,268.64,268.9,11256.0,266.2478,266.4955,266.1388,266.3964,11256.0
2023-10-03 15:20:00,268.96,268.97,268.86,268.93,6255.0,266.4558,266.4657,266.3568,266.4261,6255.0
2023-10-03 15:25:00,268.9,268.93,268.56,268.56,23774.0,266.3964,266.4261,266.0595,266.0595,23774.0
2023-10-03 15:30:00,268.52,268.59,268.36,268.36,22142.0,266.0199,266.0893,265.8614,265.8614,22142.0
2023-10-03 15:35:00,268.37,268.63,268.36,268.6,7825.0,265.8713,266.1289,265.8614,266.0992,7825.0
2023-10-03 15:40:00,268.64,269.08,268.64,268.94,12225.0,266.1388,266.5747,266.1388,266.436,12225.0
2023-10-03 15:45:00,268.91,269.08,268.82,269.07,8818.0,266.4063,266.5747,266.3171,266.5648,8818.0
2023-10-03 15:50:00,269.02,269.34,269.02,269.1,15722.0,266.5153,266.8323,266.5153,266.5945,15722.0
2023-10-03 15:55:00,269.23,269.54,269.09,269.52,22791.0,266.7233,267.0304,266.5846,267.0106,22791.0
2023-10-04 09:30:00,269.91,271.0,269.91,270.84,30465.0,267.397,268.4768,267.397,268.3183,30465.0
2023-10-04 09:35:00,271.02,271.78,271.02,271.62,5916.0,268.4966,269.2496,268.4966,269.0911,5916.0
2023-10-04 09:40:00,271.18,271.26,270.91,271.0,4067.0,268.6552,268.7344,268.3877,268.4768,4067.0
2023-10-04 09:45:00,271.13,271.56,270.93,271.36,3545.0,268.6056,269.0316,268.4075,268.8335,3545.0
2023-10-04 09:50:00,271.38,271.4,270.71,271.28,3026.0,268.8533,268.8731,268.1895,268.7542,3026.0
2023-10-04 09:55:00,271.28,271.28,270.89,271.02,10856.0,268.7542,268.7542,268.3679,268.4966,10856.0
2023-10-04 10:00:00,271.03,271.03,270.23,270.29,3576.0,268.5066,268.5066,267.714,267.7734,3576.0
2023-10-04 10:05:00,270.16,270.17,269.86,270.09,1561.0,267.6447,267.6546,267.3474,267.5753,1561.0
2023-10-04 10:10:00,270.06,270.63,270.05,270.53,2015.0,267.5456,268.1103,267.5357,268.0112,2015.0
2023-10-04 10:15:00,270.57,270.72,270.26,270.71,2196.0,268.0508,268.1994,267.7437,268.1895,2196.0
2023-10-04 10:20:00,270.67,270.67,270.02,270.12,3869.0,268.1499,268.1499,267.506,267.605,3869.0
2023-10-04 10:25:00,270.22,270.55,269.92,269.94,8630.0,267.7041,268.031,267.4069,267.4267,8630.0
2023-10-04 10:30:00,270.13,271.01,270.13,270.99,7821.0,267.6149,268.4867,267.6149,268.4669,7821.0
2023-10-04 10:35:00,271.17,271.44,271.17,271.33,9415.0,268.6452,268.9127,268.6452,268.8038,9415.0
2023-10-04 10:40:00,271.3,271.63,271.29,271.52,33324.0,268.774,269.101,268.7641,268.992,33324.0
2023-10-04 10:45:00,271.66,271.72,270.55,270.55,3765.0,269.1307,269.1901,268.031,268.031,3765.0
2023-10-04 10:50:00,270.67,270.92,270.55,270.55,11039.0,268.1499,268.3976,268.031,268.031,11039.0
2023-10-04 10:55:00,270.53,270.75,270.44,270.57,3478.0,268.0112,268.2292,267.922,268.0508,3478.0
2023-10-04 11:00:00,270.48,270.92,270.41,270.92,2197.0,267.9617,268.3976,267.8923,268.3976,2197.0
2023-10-04 11:05:00,270.73,271.15,270.71,271.03,4026.0,268.2093,268.6254,268.1895,268.5066,4026.0
2023-10-04 11:10:00,271.19,271.39,271.11,271.28,8450.0,268.6651,268.8632,268.5858,268.7542,8450.0
2023-10-04 11:15:00,271.3,271.82,271.29,271.76,3150.0,268.774,269.2892,268.7641,269.2298,3150.0
2023-10-04 11:20:00,271.77,272.0,271.52,271.52,4948.0,269.2397,269.4675,268.992,268.992,4948.0
2023-10-04 11:25:00,271.61,271.79,271.61,271.75,2885.0,269.0812,269.2595,269.0812,269.2198,2885.0
2023-10-04 11:30:00,271.74,271.74,271.58,271.69,11196.0,269.2099,269.2099,269.0514,269.1604,11196.0
2023-10-04 11:35:00,271.75,272.0,271.69,271.91,6678.0,269.2198,269.4675,269.1604,269.3784,6678.0
2023-10-04 11:40:00,272.02,272.02,271.58,271.73,4528.0,269.4873,269.4873,269.0514,269.2,4528.0
2023-10-04 11:45:00,271.72,272.31,271.61,272.11,3849.0,269.1901,269.7746,269.0812,269.5765,3849.0
2023-10-04 11:50:00,271.99,272.28,271.89,272.24,9351.0,269.4576,269.7449,269.3585,269.7053,9351.0
2023-10-04 11:55:00,272.25,272.62,272.21,272.6,8476.0,269.7152,270.0817,269.6756,270.0619,8476.0
2023-10-04 12:00:00,272.56,272.57,272.12,272.23,3175.0,270.0223,270.0322,269.5864,269.6954,3175.0
2023-10-04 12:05:00,272.12,272.28,272.08,272.22,6499.0,269.5864,269.7449,269.5468,269.6855,6499.0
2023-10-04 12:10:00,272.42,272.43,272.01,272.11,7060.0,269.8836,269.8935,269.4774,269.5765,7060.0
2023-10-04 12:15:00,272.07,272.29,272.03,272.29,11485.0,269.5369,269.7548,269.4972,269.7548,11485.0
2023-10-04 12:20:00,272.34,272.56,272.02,272.02,6593.0,269.8044,270.0223,269.4873,269.4873,6593.0
2023-10-04 12:25:00,272.0,272.39,272.0,272.39,3161.0,269.4675,269.8539,269.4675,269.8539,3161.0
2023-10-04 12:30:00,272.39,272.49,272.36,272.41,3365.0,269.8539,269.953,269.8242,269.8737,3365.0
2023-10-04 12:35:00,272.43,272.43,272.18,272.28,2485.0,269.8935,269.8935,269.6458,269.7449,2485.0
2023-10-04 12:40:00,272.25,272.3,272.19,272.21,1620.0,269.7152,269.7647,269.6558,269.6756,1620.0
2023-10-04 12:45:00,272.11,272.53,272.11,272.53,4642.0,269.5765,269.9926,269.5765,269.9926,4642.0
2023-10-04 12:50:00,272.56,272.56,272.42,272.42,2465.0,270.0223,270.0223,269.8836,269.8836,2465.0
2023-10-04 12:55:00,272.27,272.33,272.23,272.32,1743.0,269.735,269.7944,269.6954,269.7845,1743.0
2023-10-04 13:00:00,272.31,272.33,272.01,272.04,3042.0,269.7746,269.7944,269.4774,269.5071,3042.0
2023-10-04 13:05:00,272.02,272.32,272.02,272.31,1869.0,269.4873,269.7845,269.4873,269.7746,1869.0
2023-10-04 13:10:00,272.26,272.35,272.09,272.1,989.0,269.7251,269.8143,269.5567,269.5666,989.0
2023-10-04 13:15:00,272.1,272.28,272.09,272.12,2012.0,269.5666,269.7449,269.5567,269.5864,2012.0
2023-10-04 13:20:00,272.28,272.28,271.88,271.9,3273.0,269.7449,269.7449,269.3486,269.3685,3273.0
2023-10-04 13:25:00,271.82,271.84,271.6,271.65,10810.0,269.2892,269.309,269.0712,269.1208,10810.0
2023-10-04 13:30:00,271.55,271.75,271.43,271.75,5293.0,269.0217,269.2198,268.9028,269.2198,5293.0
2023-10-04 13:35:00,271.78,271.78,271.58,271.68,7774.0,269.2496,269.2496,269.0514,269.1505,7774.0
2023-10-04 13:40:00,271.71,271.73,271.45,271.73,10532.0,269.1802,269.2,268.9226,269.2,10532.0
2023-10-04 13:45:00,271.72,271.84,271.64,271.83,2027.0,269.1901,269.309,269.1109,269.2991,2027.0
2023-10-04 13:50:00,271.7,271.76,271.32,271.43,4563.0,269.1703,269.2298,268.7939,268.9028,4563.0
2023-10-04 13:55:00,271.3,271.52,271.28,271.36,2529.0,268.774,268.992,268.7542,268.8335,2529.0
2023-10-04 14:00:00,271.25,271.36,271.13,271.36,5018.0,268.7245,268.8335,268.6056,268.8335,5018.0
2023-10-04 14:05:00,271.5,271.59,271.1,271.15,6990.0,268.9722,269.0613,268.5759,268.6254,6990.0
2023-10-04 14:10:00,271.23,271.49,271.16,271.43,3890.0,268.7047,268.9623,268.6353,268.9028,3890.0
2023-10-04 14:15:00,271.5,271.72,271.49,271.72,5457.0,268.9722,269.1901,268.9623,269.1901,5457.0
2023-10-04 14:20:00,271.71,271.71,271.0,271.01,8450.0,269.1802,269.1802,268.4768,268.4867,8450.0
2023-10-04 14:25:00,271.12,271.63,271.11,271.61,4950.0,268.5957,269.101,268.5858,269.0812,4950.0
2023-10-04 14:30:00,271.66,271.74,271.42,271.43,21632.0,269.1307,269.2099,268.8929,268.9028,21632.0
2023-10-04 14:35:00,271.39,271.61,271.3,271.61,8947.0,268.8632,269.0812,268.774,269.0812,8947.0
2023-10-04 14:40:00,271.64,271.96,271.64,271.95,5468.0,269.1109,269.4279,269.1109,269.418,5468.0
2023-10-04 14:45:00,271.96,272.11,271.9,271.9,3548.0,269.4279,269.5765,269.3685,269.3685,3548.0
2023-10-04 14:50:00,271.84,271.94,271.79,271.82,6063.0,269.309,269.4081,269.2595,269.2892,6063.0
2023-10-04 14:55:00,271.81,272.15,271.81,272.05,7201.0,269.2793,269.6161,269.2793,269.5171,7201.0
2023-10-04 15:00:00,272.08,272.22,272.0,272.12,16975.0,269.5468,269.6855,269.4675,269.5864,16975.0
2023-10-04 15:05:00,272.06,272.41,272.03,272.37,8693.0,269.527,269.8737,269.4972,269.8341,8693.0
2023-10-04 15:10:00,272.36,272.73,272.32,272.73,15038.0,269.8242,270.1907,269.7845,270.1907,15038.0
2023-10-04 15:15:00,272.63,273.08,272.62,272.95,8475.0,270.0917,270.5375,270.0817,270.4087,8475.0
2023-10-04 15:20:00,272.94,273.12,272.84,273.12,3641.0,270.3988,270.5771,270.2997,270.5771,3641.0
2023-10-04 15:25:00,273.16,273.18,272.91,272.98,5947.0,270.6167,270.6365,270.369,270.4384,5947.0
2023-10-04 15:30:00,272.98,273.33,272.93,273.13,8277.0,270.4384,270.7851,270.3889,270.587,8277.0
2023-10-04 15:35:00,273.29,273.64,273.26,273.49,8304.0,270.7455,271.0923,270.7158,270.9436,8304.0
2023-10-04 15:40:00,273.53,273.64,273.37,273.37,25560.0,270.9833,271.0923,270.8248,270.8248,25560.0
2023-10-04 15:45:00,273.35,273.6,273.21,273.24,8524.0,270.805,271.0526,270.6663,270.696,8524.0
2023-10-04 15:50:00,273.15,273.48,272.87,273.48,13276.0,270.6068,270.9337,270.3294,270.9337,13276.0
2023-10-04 15:55:00,273.36,273.46,272.99,272.99,29548.0,270.8149,270.9139,270.4483,270.4483,29548.0
2023-10-05 09:30:00,272.82,273.22,272.62,273.09,64944.0,270.2799,270.6762,270.0817,270.5474,64944.0
2023-10-05 09:35:00,273.39,273.4,272.83,272.86,13963.0,270.8446,270.8545,270.2898,270.3195,13963.0
2023-10-05 09:40:00,272.72,272.78,272.34,272.48,1594.0,270.1808,270.2403,269.8044,269.9431,1594.0
2023-10-05 09:45:00,272.51,272.58,272.3,272.42,1514.0,269.9728,270.0421,269.7647,269.8836,1514.0
2023-10-05 09:50:00,272.37,272.46,271.85,271.99,3691.0,269.8341,269.9232,269.3189,269.4576,3691.0
2023-10-05 09:55:00,272.03,272.33,272.03,272.21,618.0,269.4972,269.7944,269.4972,269.6756,618.0
2023-10-05 10:00:00,271.94,271.94,271.44,271.49,7651.0,269.4081,269.4081,268.9127,268.9623,7651.0
2023-10-05 10:05:00,271.52,271.52,271.14,271.34,8696.0,268.992,268.992,268.6155,268.8137,8696.0
2023-10-05 10:10:00,271.36,271.45,271.21,271.44,3107.0,268.8335,268.9226,268.6849,268.9127,3107.0
2023-10-05 10:15:00,271.48,271.64,271.28,271.64,3154.0,268.9524,269.1109,268.7542,269.1109,3154.0
2023-10-05 10:20:00,271.74,271.91,271.28,271.35,9020.0,269.2099,269.3784,268.7542,268.8236,9020.0
2023-10-05 10:25:00,271.45,272.03,271.45,271.85,3080.0,268.9226,269.4972,268.9226,269.3189,3080.0
2023-10-05 10:30:00,271.74,271.78,271.53,271.55,11284.0,269.2099,269.2496,269.0019,269.0217,11284.0
2023-10-05 10:35:00,271.51,271.52,270.61,270.72,20100.0,268.9821,268.992,268.0905,268.1994,20100.0
2023-10-05 10:40:00,270.65,270.75,270.47,270.7,8778.0,268.1301,268.2292,267.9518,268.1796,8778.0
2023-10-05 10:45:00,270.71,270.78,270.55,270.55,5713.0,268.1895,268.2589,268.031,268.031,5713.0
2023-10-05 10:50:00,270.5,270.84,270.43,270.78,21349.0,267.9815,268.3183,267.9121,268.2589,21349.0
2023-10-05 10:55:00,270.86,270.86,270.58,270.63,2997.0,268.3381,268.3381,268.0607,268.1103,2997.0
2023-10-05 11:00:00,270.64,270.74,270.35,270.73,6538.0,268.1202,268.2193,267.8329,268.2093,6538.0
2023-10-05 11:05:00,270.52,270.64,270.33,270.46,4105.0,268.0013,268.1202,267.8131,267.9419,4105.0
2023-10-05 11:10:00,270.49,270.77,270.35,270.73,5857.0,267.9716,268.249,267.8329,268.2093,5857.0
2023-10-05 11:15:00,270.67,270.84,270.59,270.61,5223.0,268.1499,268.3183,268.0706,268.0905,5223.0
2023-10-05 11:20:00,270.69,271.25,270.68,271.2,9933.0,268.1697,268.7245,268.1598,268.675,9933.0
2023-10-05 11:25:00,271.09,271.14,271.0,271.1,4534.0,268.566,268.6155,268.4768,268.5759,4534.0
2023-10-05 11:30:00,271.0,271.11,270.8,270.91,4379.0,268.4768,268.5858,268.2787,268.3877,4379.0
2023-10-05 11:35:00,271.01,271.32,270.98,271.23,7316.0,268.4867,268.7939,268.457,268.7047,7316.0
2023-10-05 11:40:00,271.35,271.36,271.17,271.18,11334.0,268.8236,268.8335,268.6452,268.6552,11334.0
2023-10-05 11:45:00,271.12,271.36,271.12,271.29,3931.0,268.5957,268.8335,268.5957,268.7641,3931.0
2023-10-05 11:50:00,271.18,271.74,271.14,271.72,5365.0,268.6552,269.2099,268.6155,269.1901,5365.0
2023-10-05 11:55:00,271.71,271.76,271.3,271.33,6114.0,269.1802,269.2298,268.774,268.8038,6114.0
2023-10-05 12:00:00,271.44,271.81,271.44,271.76,17883.0,268.9127,269.2793,268.9127,269.2298,17883.0
2023-10-05 12:05:00,271.85,271.91,271.79,271.85,5087.0,269.3189,269.3784,269.2595,269.3189,5087.0
2023-10-05 12:10:00,271.9,272.22,271.87,272.15,9577.0,269.3685,269.6855,269.3387,269.6161,9577.0
2023-10-05 12:15:00,272.2,272.28,271.96,271.98,23216.0,269.6657,269.7449,269.4279,269.4477,23216.0
2023-10-05 12:20:00,272.08,272.22,272.06,272.07,1908.0,269.5468,269.6855,269.527,269.5369,1908.0
2023-10-05 12:25:00,271.98,272.32,271.97,272.31,3782.0,269.4477,269.7845,269.4378,269.7746,3782.0
2023-10-05 12:30:00,272.34,272.47,272.12,272.14,2122.0,269.8044,269.9331,269.5864,269.6062,2122.0
2023-10-05 12:35:00,272.15,272.27,272.14,272.2,1807.0,269.6161,269.735,269.6062,269.6657,1807.0
2023-10-05 12:40:00,271.93,272.0,271.9,271.94,1612.0,269.3982,269.4675,269.3685,269.4081,1612.0
2023-10-05 12:45:00,271.93,272.03,271.72,271.73,2370.0,269.3982,269.4972,269.1901,269.2,2370.0
2023-10-05 12:50:00,271.75,271.98,271.75,271.88,3139.0,269.2198,269.4477,269.2198,269.3486,3139.0
2023-10-05 12:55:00,271.77,271.9,271.69,271.9,2918.0,269.2397,269.3685,269.1604,269.3685,2918.0
2023-10-05 13:00:00,271.9,272.01,271.66,271.68,1929.0,269.3685,269.4774,269.1307,269.1505,1929.0
2023-10-05 13:05:00,271.66,271.66,271.4,271.41,2603.0,269.1307,269.1307,268.8731,268.883,2603.0
2023-10-05 13:10:00,271.38,271.88,271.38,271.88,3983.0,268.8533,269.3486,268.8533,269.3486,3983.0
2023-10-05 13:15:00,271.81,271.92,271.77,271.79,3940.0,269.2793,269.3883,269.2397,269.2595,3940.0
2023-10-05 13:20:00,271.74,272.06,271.74,272.06,1565.0,269.2099,269.527,269.2099,269.527,1565.0
2023-10-05 13:25:00,271.93,272.07,271.86,271.99,1493.0,269.3982,269.5369,269.3288,269.4576,1493.0
2023-10-05 13:30:00,271.9,272.26,271.8,272.19,10150.0,269.3685,269.7251,269.2694,269.6558,10150.0
2023-10-05 13:35:00,272.21,272.68,272.21,272.64,7473.0,269.6756,270.1412,269.6756,270.1016,7473.0
2023-10-05 13:40:00,272.61,272.81,272.61,272.76,2762.0,270.0718,270.27,270.0718,270.2204,2762.0
2023-10-05 13:45:00,272.74,272.9,272.73,272.9,12311.0,270.2006,270.3591,270.1907,270.3591,12311.0
2023-10-05 13:50:00,272.77,272.92,272.63,272.65,3188.0,270.2304,270.379,270.0917,270.1115,3188.0
2023-10-05 13:55:00,272.77,272.86,272.65,272.86,4465.0,270.2304,270.3195,270.1115,270.3195,4465.0
2023-10-05 14:00:00,272.91,273.26,272.91,273.19,14713.0,270.369,270.7158,270.369,270.6464,14713.0
2023-10-05 14:05:00,273.19,273.19,272.92,272.92,7366.0,270.6464,270.6464,270.379,270.379,7366.0
2023-10-05 14:10:00,272.9,273.0,272.86,273.0,1902.0,270.3591,270.4582,270.3195,270.4582,1902.0
2023-10-05 14:15:00,273.01,273.27,273.01,273.11,8580.0,270.4681,270.7257,270.4681,270.5672,8580.0
2023-10-05 14:20:00,273.06,273.17,272.97,273.0,5581.0,270.5177,270.6266,270.4285,270.4582,5581.0
2023-10-05 14:25:00,272.91,273.0,272.77,272.97,11704.0,270.369,270.4582,270.2304,270.4285,11704.0
2023-10-05 14:30:00,273.01,273.39,272.97,273.37,5972.0,270.4681,270.8446,270.4285,270.8248,5972.0
2023-10-05 14:35:00,273.41,273.73,273.29,273.72,13879.0,270.8644,271.1814,270.7455,271.1715,13879.0
2023-10-05 14:40:00,273.65,273.78,273.51,273.52,5814.0,271.1022,271.2309,270.9635,270.9734,5814.0
2023-10-05 14:45:00,273.58,273.66,273.49,273.55,4873.0,271.0328,271.1121,270.9436,271.0031,4873.0
2023-10-05 14:50:00,273.59,273.71,273.56,273.63,11274.0,271.0427,271.1616,271.013,271.0823,11274.0
2023-10-05 14:55:00,273.63,273.78,273.51,273.78,6918.0,271.0823,271.2309,270.9635,271.2309,6918.0
2023-10-05 15:00:00,273.74,273.76,273.62,273.62,1987.0,271.1913,271.2111,271.0724,271.0724,1987.0
2023-10-05 15:05:00,273.62,273.69,273.51,273.54,7487.0,271.0724,271.1418,270.9635,270.9932,7487.0
2023-10-05 15:10:00,273.57,273.58,273.19,273.31,3407.0,271.0229,271.0328,270.6464,270.7653,3407.0
2023-10-05 15:15:00,273.33,273.5,273.27,273.3,8494.0,270.7851,270.9536,270.7257,270.7554,8494.0
2023-10-05 15:20:00,273.32,273.4,273.08,273.21,8513.0,270.7752,270.8545,270.5375,270.6663,8513.0
2023-10-05 15:25:00,273.29,273.52,273.28,273.48,3063.0,270.7455,270.9734,270.7356,270.9337,3063.0
2023-10-05 15:30:00,273.52,273.6,273.41,273.41,10186.0,270.9734,271.0526,270.8644,270.8644,10186.0
2023-10-05 15:35:00,273.41,273.58,273.39,273.42,9821.0,270.8644,271.0328,270.8446,270.8743,9821.0
2023-10-05 15:40:00,273.45,273.56,273.39,273.43,15370.0,270.904,271.013,270.8446,270.8842,15370.0
2023-10-05 15:45:00,273.41,273.67,273.3,273.6,9968.0,270.8644,271.122,270.7554,271.0526,9968.0
2023-10-05 15:50:00,273.62,273.64,273.29,273.3,8002.0,271.0724,271.0923,270.7455,270.7554,8002.0
2023-10-05 15:55:00,273.19,273.42,273.17,273.23,10083.0,270.6464,270.8743,270.6266,270.6861,10083.0
2023-10-06 09:30:00,271.29,272.71,271.29,272.1,32248.0,268.7641,270.1709,268.7641,269.5666,32248.0
2023-10-06 09:35:00,272.22,272.23,271.13,271.13,2597.0,269.6855,269.6954,268.6056,268.6056,2597.0
2023-10-06 09:40:00,271.07,271.79,271.07,271.67,1969.0,268.5462,269.2595,268.5462,269.1406,1969.0
2023-10-06 09:45:00,272.2,272.51,271.96,271.96,2577.0,269.6657,269.9728,269.4279,269.4279,2577.0
2023-10-06 09:50:00,271.96,272.23,271.72,272.23,2920.0,269.4279,269.6954,269.1901,269.6954,2920.0
2023-10-06 09:55:00,272.2,272.29,271.59,272.06,2354.0,269.6657,269.7548,269.0613,269.527,2354.0
2023-10-06 10:00:00,271.98,272.01,271.59,271.66,6096.0,269.4477,269.4774,269.0613,269.1307,6096.0
2023-10-06 10:05:00,271.38,271.72,271.26,271.41,11235.0,268.8533,269.1901,268.7344,268.883,11235.0
2023-10-06 10:10:00,271.41,272.29,271.41,272.12,6209.0,268.883,269.7548,268.883,269.5864,6209.0
2023-10-06 10:15:00,272.2,272.47,272.08,272.24,9427.0,269.6657,269.9331,269.5468,269.7053,9427.0
2023-10-06 10:20:00,271.98,272.87,271.67,272.8,7554.0,269.4477,270.3294,269.1406,270.2601,7554.0
2023-10-06 10:25:00,272.88,273.31,272.87,273.31,8382.0,270.3393,270.7653,270.3294,270.7653,8382.0
2023-10-06 10:30:00,273.39,273.93,273.34,273.75,8032.0,270.8446,271.3796,270.795,271.2012,8032.0
2023-10-06 10:35:00,273.66,273.84,273.6,273.83,4189.0,271.1121,271.2904,271.0526,271.2805,4189.0
2023-10-06 10:40:00,273.76,273.84,273.55,273.8,8718.0,271.2111,271.2904,271.0031,271.2508,8718.0
2023-10-06 10:45:00,274.0,274.16,273.81,273.86,4118.0,271.4489,271.6074,271.2607,271.3102,4118.0
2023-10-06 10:50:00,273.99,273.99,273.68,273.69,6023.0,271.439,271.439,271.1319,271.1418,6023.0
2023-10-06 10:55:00,273.65,274.03,273.63,274.03,2263.0,271.1022,271.4786,271.0823,271.4786,2263.0
2023-10-06 11:00:00,274.0,274.49,273.91,274.49,4296.0,271.4489,271.9343,271.3597,271.9343,4296.0
2023-10-06 11:05:00,274.31,274.7,274.31,274.7,14192.0,271.756,272.1424,271.756,272.1424,14192.0
2023-10-06 11:10:00,274.73,274.82,274.45,274.54,6509.0,272.1721,272.2613,271.8947,271.9839,6509.0
2023-10-06 11:15:00,274.66,274.75,274.4,274.48,6433.0,272.1028,272.1919,271.8452,271.9244,6433.0
2023-10-06 11:20:00,274.37,274.58,274.37,274.56,2946.0,271.8155,272.0235,271.8155,272.0037,2946.0
2023-10-06 11:25:00,274.64,275.22,274.58,274.83,53986.0,272.0829,272.6575,272.0235,272.2712,53986.0
2023-10-06 11:30:00,274.95,275.71,274.95,275.57,4530.0,272.3901,273.143,272.3901,273.0043,4530.0
2023-10-06 11:35:00,275.7,275.95,275.69,275.9,9298.0,273.1331,273.3807,273.1232,273.3312,9298.0
2023-10-06 11:40:00,275.91,276.38,275.91,276.08,16006.0,273.3411,273.8067,273.3411,273.5095,16006.0
2023-10-06 11:45:00,276.17,276.45,275.97,276.45,3999.0,273.5987,273.8761,273.4006,273.8761,3999.0
2023-10-06 11:50:00,276.49,276.52,276.31,276.5,7139.0,273.9157,273.9454,273.7374,273.9256,7139.0
2023-10-06 11:55:00,276.46,276.98,276.46,276.91,5385.0,273.886,274.4012,273.886,274.3318,5385.0
2023-10-06 12:00:00,277.0,277.29,276.91,277.02,9271.0,274.421,274.7083,274.3318,274.4408,9271.0
2023-10-06 12:05:00,277.07,277.23,277.0,277.17,4870.0,274.4903,274.6488,274.421,274.5894,4870.0
2023-10-06 12:10:00,277.1,277.1,276.82,276.86,5477.0,274.52,274.52,274.2426,274.2823,5477.0
2023-10-06 12:15:00,276.91,277.05,276.83,277.0,4902.0,274.3318,274.4705,274.2526,274.421,4902.0
2023-10-06 12:20:00,277.01,277.02,276.49,276.56,4945.0,274.4309,274.4408,273.9157,273.9851,4945.0
2023-10-06 12:25:00,276.56,276.8,276.47,276.74,2261.0,273.9851,274.2228,273.8959,274.1634,2261.0
2023-10-06 12:30:00,276.88,276.88,276.61,276.63,50621.0,274.3021,274.3021,274.0346,274.0544,50621.0
2023-10-06 12:35:00,276.45,276.75,276.39,276.59,13897.0,273.8761,274.1733,273.8166,274.0148,13897.0
2023-10-06 12:40:00,276.67,276.97,276.65,276.92,4222.0,274.094,274.3912,274.0742,274.3417,4222.0
2023-10-06 12:45:00,277.05,277.14,277.04,277.04,5415.0,274.4705,274.5597,274.4606,274.4606,5415.0
2023-10-06 12:50:00,277.1,277.17,276.75,276.89,6229.0,274.52,274.5894,274.1733,274.312,6229.0
2023-10-06 12:55:00,276.9,276.93,276.86,276.86,857.0,274.3219,274.3516,274.2823,274.2823,857.0
2023-10-06 13:00:00,276.93,277.06,276.93,276.95,1372.0,274.3516,274.4804,274.3516,274.3714,1372.0
2023-10-06 13:05:00,276.94,277.07,276.91,276.96,4199.0,274.3615,274.4903,274.3318,274.3813,4199.0
2023-10-06 13:10:00,277.01,277.45,276.82,277.44,5312.0,274.4309,274.8668,274.2426,274.8569,5312.0
2023-10-06 13:15:00,277.48,277.58,277.4,277.52,5229.0,274.8965,274.9956,274.8172,274.9361,5229.0
2023-10-06 13:20:00,277.57,277.92,277.56,277.81,11922.0,274.9857,275.3324,274.9758,275.2234,11922.0
2023-10-06 13:25:00,277.81,277.87,277.67,277.77,7688.0,275.2234,275.2829,275.0847,275.1838,7688.0
2023-10-06 13:30:00,277.81,277.96,277.78,277.95,8874.0,275.2234,275.372,275.1937,275.3621,8874.0
2023-10-06 13:35:00,277.93,277.95,277.7,277.84,2852.0,275.3423,275.3621,275.1144,275.2531,2852.0
2023-10-06 13:40:00,277.88,277.9,277.52,277.54,11616.0,275.2928,275.3126,274.9361,274.9559,11616.0
2023-10-06 13:45:00,277.47,277.7,277.45,277.66,4059.0,274.8866,275.1144,274.8668,275.0748,4059.0
2023-10-06 13:50:00,277.66,277.7,277.57,277.69,2930.0,275.0748,275.1144,274.9857,275.1045,2930.0
2023-10-06 13:55:00,277.68,277.85,277.68,277.81,3497.0,275.0946,275.2631,275.0946,275.2234,3497.0
2023-10-06 14:00:00,277.68,277.91,277.68,277.81,4416.0,275.0946,275.3225,275.0946,275.2234,4416.0
2023-10-06 14:05:00,277.68,277.93,277.6,277.9,8360.0,275.0946,275.3423,275.0154,275.3126,8360.0
2023-10-06 14:10:00,277.91,278.06,277.84,277.88,13289.0,275.3225,275.4711,275.2531,275.2928,13289.0
2023-10-06 14:15:00,277.9,277.96,277.81,277.87,4915.0,275.3126,275.372,275.2234,275.2829,4915.0
2023-10-06 14:20:00,277.9,278.13,277.86,278.05,5147.0,275.3126,275.5404,275.273,275.4612,5147.0
2023-10-06 14:25:00,278.06,278.33,278.05,278.27,6809.0,275.4711,275.7386,275.4612,275.6791,6809.0
2023-10-06 14:30:00,278.32,278.32,278.14,278.3,13827.0,275.7287,275.7287,275.5504,275.7089,13827.0
2023-10-06 14:35:00,278.28,278.55,278.26,278.55,14435.0,275.689,275.9565,275.6692,275.9565,14435.0
2023-10-06 14:40:00,278.48,278.65,278.45,278.55,8629.0,275.8872,276.0556,275.8575,275.9565,8629.0
2023-10-06 14:45:00,278.53,278.67,278.52,278.57,5681.0,275.9367,276.0754,275.9268,275.9763,5681.0
2023-10-06 14:50:00,278.51,278.55,278.4,278.5,3865.0,275.9169,275.9565,275.8079,275.907,3865.0
2023-10-06 14:55:00,278.49,278.52,278.3,278.44,5035.0,275.8971,275.9268,275.7089,275.8476,5035.0
2023-10-06 15:00:00,278.48,278.48,278.27,278.3,8569.0,275.8872,275.8872,275.6791,275.7089,8569.0
2023-10-06 15:05:00,278.29,278.6,278.28,278.6,11284.0,275.699,276.0061,275.689,276.0061,11284.0
2023-10-06 15:10:00,278.44,278.5,278.2,278.31,7123.0,275.8476,275.907,275.6098,275.7188,7123.0
2023-10-06 15:15:00,278.36,278.37,278.21,278.34,10275.0,275.7683,275.7782,275.6197,275.7485,10275.0
2023-10-06 15:20:00,278.41,278.58,278.32,278.58,4324.0,275.8178,275.9863,275.7287,275.9863,4324.0
2023-10-06 15:25:00,278.55,278.76,278.51,278.74,6587.0,275.9565,276.1646,275.9169,276.1448,6587.0
2023-10-06 15:30:00,278.75,278.81,278.49,278.58,12155.0,276.1547,276.2141,275.8971,275.9863,12155.0
2023-10-06 15:35:00,278.57,278.82,278.52,278.79,15840.0,275.9763,276.224,275.9268,276.1943,15840.0
2023-10-06 15:40:00,278.87,278.9,278.56,278.57,36425.0,276.2736,276.3033,275.9664,275.9763,36425.0
2023-10-06 15:45:00,278.59,278.69,278.55,278.6,32542.0,275.9962,276.0952,275.9565,276.0061,32542.0
2023-10-06 15:50:00,278.59,278.59,278.04,278.04,20730.0,275.9962,275.9962,275.4513,275.4513,20730.0
2023-10-06 15:55:00,278.07,278.2,277.88,278.02,20623.0,275.481,275.6098,275.2928,275.4315,20623.0
2023-10-09 09:30:00,275.98,276.0,275.25,275.41,31526.0,273.4105,273.4303,272.6873,272.8458,31526.0
2023-10-09 09:35:00,275.31,275.64,274.99,275.63,5303.0,272.7467,273.0736,272.4297,273.0637,5303.0
2023-10-09 09:40:00,275.44,276.3,275.44,276.24,19729.0,272.8755,273.7275,272.8755,273.668,19729.0
2023-10-09 09:45:00,276.37,276.7,276.18,276.7,2920.0,273.7968,274.1238,273.6086,274.1238,2920.0
2023-10-09 09:50:00,276.92,276.93,276.56,276.74,6569.0,274.3417,274.3516,273.9851,274.1634,6569.0
2023-10-09 09:55:00,276.84,277.0,276.61,276.72,3354.0,274.2625,274.421,274.0346,274.1436,3354.0
2023-10-09 10:00:00,277.04,277.07,275.92,275.93,4935.0,274.4606,274.4903,273.351,273.3609,4935.0
2023-10-09 10:05:00,276.07,276.46,276.0,276.46,2935.0,273.4996,273.886,273.4303,273.886,2935.0
2023-10-09 10:10:00,276.59,276.6,276.36,276.55,2219.0,274.0148,274.0247,273.7869,273.9752,2219.0
2023-10-09 10:15:00,276.51,276.87,276.51,276.85,5179.0,273.9355,274.2922,273.9355,274.2724,5179.0
2023-10-09 10:20:00,276.74,277.06,276.57,277.0,5803.0,274.1634,274.4804,273.995,274.421,5803.0
2023-10-09 10:25:00,277.0,277.09,276.52,276.52,3351.0,274.421,274.5101,273.9454,273.9454,3351.0
2023-10-09 10:30:00,276.63,276.67,276.49,276.54,2486.0,274.0544,274.094,273.9157,273.9653,2486.0
2023-10-09 10:35:00,276.54,276.54,275.98,276.15,2129.0,273.9653,273.9653,273.4105,273.5789,2129.0
2023-10-09 10:40:00,276.07,276.24,275.79,276.24,2228.0,273.4996,273.668,273.2222,273.668,2228.0
2023-10-09 10:45:00,276.17,276.18,275.52,275.52,4382.0,273.5987,273.6086,272.9547,272.9547,4382.0
2023-10-09 10:50:00,275.62,275.77,275.45,275.68,10357.0,273.0538,273.2024,272.8854,273.1133,10357.0
2023-10-09 10:55:00,275.79,275.86,275.66,275.74,5092.0,273.2222,273.2916,273.0934,273.1727,5092.0
2023-10-09 11:00:00,275.62,275.77,275.61,275.65,2465.0,273.0538,273.2024,273.0439,273.0835,2465.0
2023-10-09 11:05:00,275.67,275.69,275.44,275.47,4386.0,273.1034,273.1232,272.8755,272.9052,4386.0
2023-10-09 11:10:00,275.48,275.65,275.26,275.62,4085.0,272.9151,273.0835,272.6972,273.0538,4085.0
2023-10-09 11:15:00,275.68,275.83,275.62,275.82,5024.0,273.1133,273.2619,273.0538,273.252,5024.0
2023-10-09 11:20:00,275.89,276.1,275.82,276.1,4645.0,273.3213,273.5293,273.252,273.5293,4645.0
2023-10-09 11:25:00,276.01,276.48,275.98,276.48,3644.0,273.4402,273.9058,273.4105,273.9058,3644.0
2023-10-09 11:30:00,276.57,276.59,276.44,276.59,10721.0,273.995,274.0148,273.8662,274.0148,10721.0
2023-10-09 11:35:00,276.65,276.66,276.58,276.61,790.0,274.0742,274.0841,274.0049,274.0346,790.0
2023-10-09 11:40:00,276.61,276.65,276.47,276.56,2986.0,274.0346,274.0742,273.8959,273.9851,2986.0
2023-10-09 11:45:00,276.62,276.63,276.25,276.55,7261.0,274.0445,274.0544,273.678,273.9752,7261.0
2023-10-09 11:50:00,276.66,276.68,276.63,276.63,1553.0,274.0841,274.1039,274.0544,274.0544,1553.0
2023-10-09 11:55:00,276.62,276.81,276.58,276.69,1702.0,274.0445,274.2327,274.0049,274.1139,1702.0
2023-10-09 12:00:00,276.85,276.9,276.78,276.79,24985.0,274.2724,274.3219,274.203,274.2129,24985.0
2023-10-09 12:05:00,276.87,277.1,276.82,277.09,1803.0,274.2922,274.52,274.2426,274.5101,1803.0
2023-10-09 12:10:00,277.03,277.07,277.0,277.01,3755.0,274.4507,274.4903,274.421,274.4309,3755.0
2023-10-09 12:15:00,277.1,277.34,277.1,277.33,6196.0,274.52,274.7578,274.52,274.7479,6196.0
2023-10-09 12:20:00,277.33,277.67,277.33,277.49,3481.0,274.7479,275.0847,274.7479,274.9064,3481.0
2023-10-09 12:25:00,277.4,277.4,277.14,277.14,6584.0,274.8172,274.8172,274.5597,274.5597,6584.0
2023-10-09 12:30:00,277.24,277.39,277.23,277.26,2168.0,274.6587,274.8073,274.6488,274.6785,2168.0
2023-10-09 12:35:00,277.22,277.24,277.12,277.23,1027.0,274.6389,274.6587,274.5398,274.6488,1027.0
2023-10-09 12:40:00,277.19,277.25,277.18,277.19,742.0,274.6092,274.6686,274.5993,274.6092,742.0
2023-10-09 12:45:00,277.02,277.24,276.96,277.22,4559.0,274.4408,274.6587,274.3813,274.6389,4559.0
2023-10-09 12:50:00,277.26,277.31,277.13,277.19,1635.0,274.6785,274.7281,274.5498,274.6092,1635.0
2023-10-09 12:55:00,277.18,277.23,276.9,276.91,3893.0,274.5993,274.6488,274.3219,274.3318,3893.0
2023-10-09 13:00:00,277.19,277.33,277.16,277.27,2738.0,274.6092,274.7479,274.5795,274.6885,2738.0
2023-10-09 13:05:00,277.21,277.35,277.16,277.35,10221.0,274.629,274.7677,274.5795,274.7677,10221.0
2023-10-09 13:10:00,277.35,277.41,277.28,277.3,10945.0,274.7677,274.8271,274.6984,274.7182,10945.0
2023-10-09 13:15:00,277.36,277.47,277.35,277.4,3624.0,274.7776,274.8866,274.7677,274.8172,3624.0
2023-10-09 13:20:00,277.39,277.41,277.28,277.4,14327.0,274.8073,274.8271,274.6984,274.8172,14327.0
2023-10-09 13:25:00,277.46,277.88,277.46,277.85,7663.0,274.8767,275.2928,274.8767,275.2631,7663.0
2023-10-09 13:30:00,277.87,278.29,277.87,278.27,13110.0,275.2829,275.699,275.2829,275.6791,13110.0
2023-10-09 13:35:00,278.24,278.38,278.13,278.38,8838.0,275.6494,275.7881,275.5404,275.7881,8838.0
2023-10-09 13:40:00,278.41,278.95,278.39,278.77,11731.0,275.8178,276.3528,275.798,276.1745,11731.0
2023-10-09 13:45:00,278.93,279.05,278.77,278.92,7818.0,276.333,276.4519,276.1745,276.3231,7818.0
2023-10-09 13:50:00,278.89,279.09,278.85,279.03,7272.0,276.2934,276.4915,276.2537,276.4321,7272.0
2023-10-09 13:55:00,279.07,279.28,279.0,279.25,9033.0,276.4717,276.6797,276.4023,276.65,9033.0
2023-10-09 14:00:00,279.3,279.3,279.09,279.25,8849.0,276.6996,276.6996,276.4915,276.65,8849.0
2023-10-09 14:05:00,279.21,279.56,279.2,279.4,9360.0,276.6104,276.9571,276.6005,276.7986,9360.0
2023-10-09 14:10:00,279.38,279.47,279.24,279.25,15520.0,276.7788,276.868,276.6401,276.65,15520.0
2023-10-09 14:15:00,279.2,279.39,279.19,279.2,11704.0,276.6005,276.7887,276.5906,276.6005,11704.0
2023-10-09 14:20:00,279.24,279.37,279.18,279.37,9834.0,276.6401,276.7689,276.5807,276.7689,9834.0
2023-10-09 14:25:00,279.31,279.47,279.25,279.47,15831.0,276.7095,276.868,276.65,276.868,15831.0
2023-10-09 14:30:00,279.47,279.53,279.16,279.22,30770.0,276.868,276.9274,276.5609,276.6203,30770.0
2023-10-09 14:35:00,279.16,279.32,278.94,279.32,14077.0,276.5609,276.7194,276.3429,276.7194,14077.0
2023-10-09 14:40:00,279.32,279.68,279.32,279.61,22861.0,276.7194,277.076,276.7194,277.0067,22861.0
2023-10-09 14:45:00,279.57,279.57,279.39,279.47,18877.0,276.967,276.967,276.7887,276.868,18877.0
2023-10-09 14:50:00,279.48,279.61,279.36,279.61,18262.0,276.8779,277.0067,276.759,277.0067,18262.0
2023-10-09 14:55:00,279.59,279.79,279.52,279.52,19048.0,276.9869,277.185,276.9175,276.9175,19048.0
2023-10-09 15:00:00,279.53,279.64,279.28,279.5,26813.0,276.9274,277.0364,276.6797,276.8977,26813.0
2023-10-09 15:05:00,279.52,279.64,279.49,279.58,25307.0,276.9175,277.0364,276.8878,276.9769,25307.0
2023-10-09 15:10:00,279.59,279.72,279.44,279.46,25384.0,276.9869,277.1156,276.8382,276.8581,25384.0
2023-10-09 15:15:00,279.44,279.45,279.19,279.27,23479.0,276.8382,276.8482,276.5906,276.6698,23479.0
2023-10-09 15:20:00,279.21,279.39,279.21,279.35,21048.0,276.6104,276.7887,276.6104,276.7491,21048.0
2023-10-09 15:25:00,279.34,279.5,279.31,279.42,24298.0,276.7392,276.8977,276.7095,276.8184,24298.0
2023-10-09 15:30:00,279.42,279.42,279.17,279.19,25758.0,276.8184,276.8184,276.5708,276.5906,25758.0
2023-10-09 15:35:00,279.17,279.27,279.1,279.17,25342.0,276.5708,276.6698,276.5014,276.5708,25342.0
2023-10-09 15:40:00,279.21,279.25,279.04,279.04,10014.0,276.6104,276.65,276.442,276.442,10014.0
2023-10-09 15:45:00,278.96,279.09,278.95,279.08,5490.0,276.3627,276.4915,276.3528,276.4816,5490.0
2023-10-09 15:50:00,279.03,279.13,278.82,279.09,78469.0,276.4321,276.5311,276.224,276.4915,78469.0
2023-10-09 15:55:00,279.14,279.21,279.1,279.2,6623.0,276.541,276.6104,276.5014,276.6005,6623.0
2023-10-10 09:30:00,279.49,279.79,279.2,279.57,24658.0,276.8878,277.185,276.6005,276.967,24658.0
2023-10-10 09:35:00,279.4,279.66,279.13,279.46,3728.0,276.7986,277.0562,276.5311,276.8581,3728.0
2023-10-10 09:40:00,279.47,279.84,279.25,279.66,3207.0,276.868,277.2345,276.65,277.0562,3207.0
2023-10-10 09:45:00,279.77,279.77,279.44,279.44,4792.0,277.1652,277.1652,276.8382,276.8382,4792.0
2023-10-10 09:50:00,279.55,279.8,279.55,279.8,1720.0,276.9472,277.1949,276.9472,277.1949,1720.0
2023-10-10 09:55:00,279.86,280.27,279.72,280.26,5261.0,277.2543,277.6605,277.1156,277.6506,5261.0
2023-10-10 10:00:00,280.55,280.73,280.45,280.68,2058.0,277.9379,278.1162,277.8388,278.0667,2058.0
2023-10-10 10:05:00,280.63,280.66,280.25,280.31,4930.0,278.0172,278.0469,277.6407,277.7001,4930.0
2023-10-10 10:10:00,280.16,280.57,280.16,280.52,2594.0,277.5515,277.9577,277.5515,277.9082,2594.0
2023-10-10 10:15:00,280.7,280.79,280.51,280.76,6311.0,278.0865,278.1757,277.8983,278.146,6311.0
2023-10-10 10:20:00,280.74,280.88,280.55,280.82,9830.0,278.1261,278.2648,277.9379,278.2054,9830.0
2023-10-10 10:25:00,280.76,281.14,280.74,281.12,4892.0,278.146,278.5224,278.1261,278.5026,4892.0
2023-10-10 10:30:00,281.07,281.49,281.0,281.49,4455.0,278.4531,278.8692,278.3837,278.8692,4455.0
2023-10-10 10:35:00,281.48,281.6,281.43,281.57,8844.0,278.8593,278.9781,278.8097,278.9484,8844.0
2023-10-10 10:40:00,281.44,281.49,281.41,281.44,4538.0,278.8196,278.8692,278.7899,278.8196,4538.0
2023-10-10 10:45:00,281.37,281.38,281.22,281.22,2701.0,278.7503,278.7602,278.6017,278.6017,2701.0
2023-10-10 10:50:00,281.27,281.56,281.27,281.55,1517.0,278.6512,278.9385,278.6512,278.9286,1517.0
2023-10-10 10:55:00,281.52,281.57,281.48,281.56,754.0,278.8989,278.9484,278.8593,278.9385,754.0
2023-10-10 11:00:00,281.46,281.71,281.43,281.71,4610.0,278.8394,279.0871,278.8097,279.0871,4610.0
2023-10-10 11:05:00,281.73,282.0,281.61,281.61,6493.0,279.1069,279.3744,278.988,278.988,6493.0
2023-10-10 11:10:00,281.59,281.9,281.57,281.9,5638.0,278.9682,279.2753,278.9484,279.2753,5638.0
2023-10-10 11:15:00,281.87,282.31,281.87,282.3,7553.0,279.2456,279.6815,279.2456,279.6716,7553.0
2023-10-10 11:20:00,282.34,282.34,282.15,282.15,10829.0,279.7112,279.7112,279.523,279.523,10829.0
2023-10-10 11:25:00,282.34,282.34,282.16,282.24,2760.0,279.7112,279.7112,279.5329,279.6122,2760.0
2023-10-10 11:30:00,282.28,282.45,282.18,282.45,8211.0,279.6518,279.8202,279.5527,279.8202,8211.0
2023-10-10 11:35:00,282.42,282.42,282.16,282.31,4729.0,279.7905,279.7905,279.5329,279.6815,4729.0
2023-10-10 11:40:00,282.28,282.56,282.28,282.55,4179.0,279.6518,279.9292,279.6518,279.9193,4179.0
2023-10-10 11:45:00,282.58,282.58,282.44,282.53,3083.0,279.949,279.949,279.8103,279.8995,3083.0
2023-10-10 11:50:00,282.54,282.61,282.51,282.61,2568.0,279.9094,279.9787,279.8797,279.9787,2568.0
2023-10-10 11:55:00,282.6,282.73,282.53,282.56,2874.0,279.9688,280.0976,279.8995,279.9292,2874.0
2023-10-10 12:00:00,282.51,282.55,282.44,282.44,2209.0,279.8797,279.9193,279.8103,279.8103,2209.0
2023-10-10 12:05:00,282.48,282.54,282.39,282.54,3306.0,279.8499,279.9094,279.7608,279.9094,3306.0
2023-10-10 12:10:00,282.53,282.62,282.5,282.51,2920.0,279.8995,279.9886,279.8698,279.8797,2920.0
2023-10-10 12:15:00,282.54,282.62,282.49,282.61,5083.0,279.9094,279.9886,279.8599,279.9787,5083.0
2023-10-10 12:20:00,282.57,282.58,282.28,282.32,2992.0,279.9391,279.949,279.6518,279.6914,2992.0
2023-10-10 12:25:00,282.34,282.53,282.34,282.5,2786.0,279.7112,279.8995,279.7112,279.8698,2786.0
2023-10-10 12:30:00,282.53,282.55,282.4,282.41,3227.0,279.8995,279.9193,279.7707,279.7806,3227.0
2023-10-10 12:35:00,282.46,282.47,282.23,282.39,2098.0,279.8301,279.84,279.6023,279.7608,2098.0
2023-10-10 12:40:00,282.43,282.45,282.27,282.32,4254.0,279.8004,279.8202,279.6419,279.6914,4254.0
2023-10-10 12:45:00,282.41,282.42,282.17,282.17,6874.0,279.7806,279.7905,279.5428,279.5428,6874.0
2023-10-10 12:50:00,282.37,282.45,282.36,282.4,2265.0,279.741,279.8202,279.7311,279.7707,2265.0
2023-10-10 12:55:00,282.38,282.39,282.08,282.15,2613.0,279.7509,279.7608,279.4537,279.523,2613.0
2023-10-10 13:00:00,282.18,282.18,281.4,281.41,33187.0,279.5527,279.5527,278.78,278.7899,33187.0
2023-10-10 13:05:00,281.0,281.23,280.88,281.06,6478.0,278.3837,278.6116,278.2648,278.4432,6478.0
2023-10-10 13:10:00,281.05,281.05,280.64,280.65,6487.0,278.4333,278.4333,278.0271,278.037,6487.0
2023-10-10 13:15:00,280.59,280.79,280.51,280.79,39805.0,277.9775,278.1757,277.8983,278.1757,39805.0
2023-10-10 13:20:00,281.0,281.01,280.81,280.91,2473.0,278.3837,278.3936,278.1955,278.2946,2473.0
2023-10-10 13:25:00,280.84,280.95,280.81,280.95,1819.0,278.2252,278.3342,278.1955,278.3342,1819.0
2023-10-10 13:30:00,281.07,281.12,280.82,280.96,2851.0,278.4531,278.5026,278.2054,278.3441,2851.0
2023-10-10 13:35:00,280.99,281.25,280.98,281.15,2366.0,278.3738,278.6314,278.3639,278.5323,2366.0
2023-10-10 13:40:00,281.1,281.36,281.1,281.36,1445.0,278.4828,278.7404,278.4828,278.7404,1445.0
2023-10-10 13:45:00,281.26,281.34,281.15,281.34,2642.0,278.6413,278.7206,278.5323,278.7206,2642.0
2023-10-10 13:50:00,281.21,281.31,281.04,281.19,2472.0,278.5918,278.6908,278.4234,278.572,2472.0
2023-10-10 13:55:00,281.21,281.34,281.11,281.12,9570.0,278.5918,278.7206,278.4927,278.5026,9570.0
2023-10-10 14:00:00,281.1,281.31,281.07,281.24,5002.0,278.4828,278.6908,278.4531,278.6215,5002.0
2023-10-10 14:05:00,281.26,281.28,280.98,280.98,24138.0,278.6413,278.6611,278.3639,278.3639,24138.0
2023-10-10 14:10:00,280.98,281.14,280.96,280.98,3833.0,278.3639,278.5224,278.3441,278.3639,3833.0
2023-10-10 14:15:00,280.8,281.11,280.74,281.11,1668.0,278.1856,278.4927,278.1261,278.4927,1668.0
2023-10-10 14:20:00,281.13,281.13,280.8,280.89,4236.0,278.5125,278.5125,278.1856,278.2747,4236.0
2023-10-10 14:25:00,280.7,281.06,280.57,280.78,4684.0,278.0865,278.4432,277.9577,278.1658,4684.0
2023-10-10 14:30:00,280.71,280.97,280.71,280.95,4051.0,278.0964,278.354,278.0964,278.3342,4051.0
2023-10-10 14:35:00,281.04,281.04,280.66,280.88,9161.0,278.4234,278.4234,278.0469,278.2648,9161.0
2023-10-10 14:40:00,280.85,281.0,280.79,280.99,2328.0,278.2351,278.3837,278.1757,278.3738,2328.0
2023-10-10 14:45:00,281.05,281.39,281.04,281.11,14411.0,278.4333,278.7701,278.4234,278.4927,14411.0
2023-10-10 14:50:00,281.02,281.04,280.62,280.71,6165.0,278.4035,278.4234,278.0073,278.0964,6165.0
2023-10-10 14:55:00,280.65,280.81,280.55,280.79,2566.0,278.037,278.1955,277.9379,278.1757,2566.0
2023-10-10 15:00:00,280.71,281.02,280.71,281.02,4278.0,278.0964,278.4035,278.0964,278.4035,4278.0
2023-10-10 15:05:00,280.85,281.0,280.85,280.99,4613.0,278.2351,278.3837,278.2351,278.3738,4613.0
2023-10-10 15:10:00,280.97,280.98,280.76,280.89,5582.0,278.354,278.3639,278.146,278.2747,5582.0
2023-10-10 15:15:00,280.85,281.06,280.8,280.97,6033.0,278.2351,278.4432,278.1856,278.354,6033.0
2023-10-10 15:20:00,280.93,280.97,280.68,280.96,4672.0,278.3144,278.354,278.0667,278.3441,4672.0
2023-10-10 15:25:00,280.93,281.09,280.91,280.98,4152.0,278.3144,278.4729,278.2946,278.3639,4152.0
2023-10-10 15:30:00,280.94,281.11,280.94,281.03,10433.0,278.3243,278.4927,278.3243,278.4134,10433.0
2023-10-10 15:35:00,280.96,281.08,280.79,280.81,8665.0,278.3441,278.463,278.1757,278.1955,8665.0
2023-10-10 15:40:00,280.88,281.02,280.87,280.93,7808.0,278.2648,278.4035,278.2549,278.3144,7808.0
2023-10-10 15:45:00,280.96,281.02,280.83,280.89,5288.0,278.3441,278.4035,278.2153,278.2747,5288.0
2023-10-10 15:50:00,281.02,281.02,280.51,280.53,9883.0,278.4035,278.4035,277.8983,277.9181,9883.0
2023-10-10 15:55:00,280.75,280.76,280.46,280.55,9585.0,278.1361,278.146,277.8488,277.9379,9585.0
2023-10-11 09:30:00,281.58,282.61,281.58,282.36,28701.0,278.9583,279.9787,278.9583,279.7311,28701.0
2023-10-11 09:35:00,282.54,282.76,282.44,282.46,14060.0,279.9094,280.1273,279.8103,279.8301,14060.0
2023-10-11 09:40:00,282.53,282.58,282.23,282.32,7430.0,279.8995,279.949,279.6023,279.6914,7430.0
2023-10-11 09:45:00,282.25,282.49,282.21,282.26,4360.0,279.6221,279.8599,279.5825,279.632,4360.0
2023-10-11 09:50:00,282.19,282.36,281.83,282.12,4018.0,279.5626,279.7311,279.206,279.4933,4018.0
2023-10-11 09:55:00,282.19,282.23,281.95,281.98,2372.0,279.5626,279.6023,279.3249,279.3546,2372.0
2023-10-11 10:00:00,281.71,281.81,281.66,281.68,1170.0,279.0871,279.1862,279.0376,279.0574,1170.0
2023-10-11 10:05:00,281.86,282.01,281.7,281.78,23664.0,279.2357,279.3843,279.0772,279.1565,23664.0
2023-10-11 10:10:00,281.84,281.96,281.55,281.55,2983.0,279.2159,279.3348,278.9286,278.9286,2983.0
2023-10-11 10:15:00,281.52,281.75,281.52,281.72,997.0,278.8989,279.1267,278.8989,279.097,997.0
2023-10-11 10:20:00,281.64,282.08,281.64,282.04,4617.0,279.0178,279.4537,279.0178,279.414,4617.0
2023-10-11 10:25:00,281.96,281.99,281.6,281.65,12417.0,279.3348,279.3645,278.9781,279.0277,12417.0
2023-10-11 10:30:00,281.65,281.83,281.6,281.83,9035.0,279.0277,279.206,278.9781,279.206,9035.0
2023-10-11 10:35:00,281.82,281.94,281.63,281.93,2344.0,279.1961,279.315,279.0079,279.3051,2344.0
2023-10-11 10:40:00,282.05,282.05,281.7,281.72,2252.0,279.4239,279.4239,279.0772,279.097,2252.0
2023-10-11 10:45:00,281.75,281.75,281.47,281.69,1751.0,279.1267,279.1267,278.8493,279.0673,1751.0
2023-10-11 10:50:00,281.79,282.37,281.76,282.27,5134.0,279.1664,279.741,279.1366,279.6419,5134.0
2023-10-11 10:55:00,282.3,282.43,282.27,282.32,5703.0,279.6716,279.8004,279.6419,279.6914,5703.0
2023-10-11 11:00:00,282.38,282.58,282.38,282.4,3471.0,279.7509,279.949,279.7509,279.7707,3471.0
2023-10-11 11:05:00,282.5,282.61,282.5,282.61,1446.0,279.8698,279.9787,279.8698,279.9787,1446.0
2023-10-11 11:10:00,282.65,282.83,282.57,282.63,5485.0,280.0184,280.1967,279.9391,279.9985,5485.0
2023-10-11 11:15:00,282.62,282.62,281.89,281.99,9349.0,279.9886,279.9886,279.2654,279.3645,9349.0
2023-10-11 11:20:00,281.96,282.08,281.84,282.07,4020.0,279.3348,279.4537,279.2159,279.4438,4020.0
2023-10-11 11:25:00,282.0,282.03,281.66,281.67,2189.0,279.3744,279.4041,279.0376,279.0475,2189.0
2023-10-11 11:30:00,281.85,281.85,281.69,281.76,2586.0,279.2258,279.2258,279.0673,279.1366,2586.0
2023-10-11 11:35:00,281.8,281.82,281.51,281.51,2576.0,279.1763,279.1961,278.889,278.889,2576.0
2023-10-11 11:40:00,281.56,281.6,281.35,281.4,2585.0,278.9385,278.9781,278.7305,278.78,2585.0
2023-10-11 11:45:00,281.45,281.73,281.44,281.73,2374.0,278.8295,279.1069,278.8196,279.1069,2374.0
2023-10-11 11:50:00,281.74,281.98,281.65,281.8,2817.0,279.1168,279.3546,279.0277,279.1763,2817.0
2023-10-11 11:55:00,281.68,281.77,281.63,281.63,1489.0,279.0574,279.1466,279.0079,279.0079,1489.0
2023-10-11 12:00:00,281.62,281.69,281.42,281.43,5225.0,278.998,279.0673,278.7998,278.8097,5225.0
2023-10-11 12:05:00,281.33,281.56,281.33,281.5,2299.0,278.7107,278.9385,278.7107,278.8791,2299.0
2023-10-11 12:10:00,281.49,281.56,281.3,281.4,1908.0,278.8692,278.9385,278.6809,278.78,1908.0
2023-10-11 12:15:00,281.2,281.28,281.03,281.07,1088.0,278.5819,278.6611,278.4134,278.4531,1088.0
2023-10-11 12:20:00,281.16,281.24,281.01,281.19,19458.0,278.5422,278.6215,278.3936,278.572,19458.0
2023-10-11 12:25:00,281.25,281.33,281.18,281.33,1725.0,278.6314,278.7107,278.562,278.7107,1725.0
2023-10-11 12:30:00,281.32,281.44,281.31,281.34,4149.0,278.7007,278.8196,278.6908,278.7206,4149.0
2023-10-11 12:35:00,281.24,281.5,281.2,281.5,4765.0,278.6215,278.8791,278.5819,278.8791,4765.0
2023-10-11 12:40:00,281.44,281.44,281.31,281.31,671.0,278.8196,278.8196,278.6908,278.6908,671.0
2023-10-11 12:45:00,281.24,281.32,281.19,281.19,1961.0,278.6215,278.7007,278.572,278.572,1961.0
2023-10-11 12:50:00,281.24,281.24,280.93,280.93,510.0,278.6215,278.6215,278.3144,278.3144,510.0
2023-10-11 12:55:00,281.07,281.44,281.06,281.44,1336.0,278.4531,278.8196,278.4432,278.8196,1336.0
2023-10-11 13:00:00,281.41,281.48,281.19,281.25,1867.0,278.7899,278.8593,278.572,278.6314,1867.0
2023-10-11 13:05:00,281.27,281.3,281.24,281.24,1754.0,278.6512,278.6809,278.6215,278.6215,1754.0
2023-10-11 13:10:00,281.28,281.43,281.28,281.43,1909.0,278.6611,278.8097,278.6611,278.8097,1909.0
2023-10-11 13:15:00,281.29,281.29,281.05,281.05,780.0,278.671,278.671,278.4333,278.4333,780.0
2023-10-11 13:20:00,280.71,280.95,280.71,280.95,13106.0,278.0964,278.3342,278.0964,278.3342,13106.0
2023-10-11 13:25:00,280.9,281.04,280.9,280.98,3573.0,278.2847,278.4234,278.2847,278.3639,3573.0
2023-10-11 13:30:00,280.91,280.92,280.7,280.7,1144.0,278.2946,278.3045,278.0865,278.0865,1144.0
2023-10-11 13:35:00,280.57,280.78,280.57,280.69,4713.0,277.9577,278.1658,277.9577,278.0766,4713.0
2023-10-11 13:40:00,280.71,280.74,280.63,280.63,1020.0,278.0964,278.1261,278.0172,278.0172,1020.0
2023-10-11 13:45:00,280.62,280.77,280.58,280.58,2947.0,278.0073,278.1559,277.9676,277.9676,2947.0
2023-10-11 13:50:00,280.63,281.0,280.63,280.98,1935.0,278.0172,278.3837,278.0172,278.3639,1935.0
2023-10-11 13:55:00,280.99,281.04,280.98,281.03,821.0,278.3738,278.4234,278.3639,278.4134,821.0
2023-10-11 14:00:00,281.19,281.41,281.19,281.25,786.0,278.572,278.7899,278.572,278.6314,786.0
2023-10-11 14:05:00,281.18,281.37,281.18,281.18,3695.0,278.562,278.7503,278.562,278.562,3695.0
2023-10-11 14:10:00,281.28,281.37,281.22,281.24,3459.0,278.6611,278.7503,278.6017,278.6215,3459.0
2023-10-11 14:15:00,281.23,281.48,281.23,281.44,1303.0,278.6116,278.8593,278.6116,278.8196,1303.0
2023-10-11 14:20:00,281.44,281.88,281.44,281.87,7278.0,278.8196,279.2555,278.8196,279.2456,7278.0
2023-10-11 14:25:00,281.97,282.07,281.63,281.68,9190.0,279.3447,279.4438,279.0079,279.0574,9190.0
2023-10-11 14:30:00,281.63,281.87,281.59,281.75,7060.0,279.0079,279.2456,278.9682,279.1267,7060.0
2023-10-11 14:35:00,281.91,281.93,281.77,281.77,10383.0,279.2853,279.3051,279.1466,279.1466,10383.0
2023-10-11 14:40:00,281.75,282.04,281.75,282.01,16801.0,279.1267,279.414,279.1267,279.3843,16801.0
2023-10-11 14:45:00,281.98,282.06,281.8,282.06,1809.0,279.3546,279.4339,279.1763,279.4339,1809.0
2023-10-11 14:50:00,281.94,282.09,281.9,282.09,1149.0,279.315,279.4636,279.2753,279.4636,1149.0
2023-10-11 14:55:00,282.05,282.11,281.87,281.9,4621.0,279.4239,279.4834,279.2456,279.2753,4621.0
2023-10-11 15:00:00,281.86,282.16,281.86,282.1,8300.0,279.2357,279.5329,279.2357,279.4735,8300.0
2023-10-11 15:05:00,281.97,282.02,281.82,281.95,9177.0,279.3447,279.3942,279.1961,279.3249,9177.0
2023-10-11 15:10:00,282.0,282.05,281.92,281.92,6925.0,279.3744,279.4239,279.2952,279.2952,6925.0
2023-10-11 15:15:00,281.84,281.9,281.77,281.89,2476.0,279.2159,279.2753,279.1466,279.2654,2476.0
2023-10-11 15:20:00,281.91,282.05,281.83,282.05,2051.0,279.2853,279.4239,279.206,279.4239,2051.0
2023-10-11 15:25:00,282.08,282.24,281.96,282.24,3216.0,279.4537,279.6122,279.3348,279.6122,3216.0
2023-10-11 15:30:00,282.17,282.29,282.12,282.19,8392.0,279.5428,279.6617,279.4933,279.5626,8392.0
2023-10-11 15:35:00,282.14,282.47,282.13,282.47,3542.0,279.5131,279.84,279.5032,279.84,3542.0
2023-10-11 15:40:00,282.46,282.66,282.43,282.53,6691.0,279.8301,280.0283,279.8004,279.8995,6691.0
2023-10-11 15:45:00,282.57,282.79,282.54,282.64,4603.0,279.9391,280.1571,279.9094,280.0085,4603.0
2023-10-11 15:50:00,282.68,282.92,282.64,282.82,12583.0,280.0481,280.2858,280.0085,280.1868,12583.0
2023-10-11 15:55:00,282.75,282.95,282.71,282.82,7716.0,280.1174,280.3156,280.0778,280.1868,7716.0
2023-10-12 09:30:00,282.97,283.34,282.95,283.0,38457.0,280.3354,280.7019,280.3156,280.3651,38457.0
2023-10-12 09:35:00,283.16,283.56,283.07,283.56,1875.0,280.5236,280.9199,280.4345,280.9199,1875.0
2023-10-12 09:40:00,283.08,283.12,282.7,282.88,3236.0,280.4444,280.484,280.0679,280.2462,3236.0
2023-10-12 09:45:00,282.93,282.93,282.58,282.64,3188.0,280.2958,280.2958,279.949,280.0085,3188.0
2023-10-12 09:50:00,282.7,283.05,282.7,282.74,7519.0,280.0679,280.4146,280.0679,280.1075,7519.0
2023-10-12 09:55:00,282.72,282.99,282.68,282.95,4060.0,280.0877,280.3552,280.0481,280.3156,4060.0
2023-10-12 10:00:00,282.96,283.14,282.8,283.14,3553.0,280.3255,280.5038,280.167,280.5038,3553.0
2023-10-12 10:05:00,283.09,283.59,283.09,283.47,10552.0,280.4543,280.9496,280.4543,280.8307,10552.0
2023-10-12 10:10:00,283.53,284.13,283.53,283.99,3864.0,280.8902,281.4846,280.8902,281.3459,3864.0
2023-10-12 10:15:00,283.98,284.0,283.57,283.66,2167.0,281.336,281.3558,280.9298,281.019,2167.0
2023-10-12 10:20:00,283.65,284.0,283.57,283.98,2087.0,281.0091,281.3558,280.9298,281.336,2087.0
2023-10-12 10:25:00,283.8,284.27,283.56,283.58,120155.0,281.1577,281.6233,280.9199,280.9397,120155.0
2023-10-12 10:30:00,283.41,283.57,283.31,283.56,5860.0,280.7713,280.9298,280.6722,280.9199,5860.0
2023-10-12 10:35:00,283.62,283.66,283.37,283.63,10566.0,280.9793,281.019,280.7317,280.9892,10566.0
2023-10-12 10:40:00,283.56,283.78,283.33,283.34,4135.0,280.9199,281.1378,280.692,280.7019,4135.0
2023-10-12 10:45:00,283.31,283.7,283.3,283.62,7594.0,280.6722,281.0586,280.6623,280.9793,7594.0
2023-10-12 10:50:00,283.66,283.69,283.41,283.55,5680.0,281.019,281.0487,280.7713,280.91,5680.0
2023-10-12 10:55:00,283.48,283.83,283.48,283.83,13038.0,280.8406,281.1874,280.8406,281.1874,13038.0
2023-10-12 11:00:00,283.64,283.64,283.3,283.58,4957.0,280.9991,280.9991,280.6623,280.9397,4957.0
2023-10-12 11:05:00,283.66,283.81,283.49,283.81,1821.0,281.019,281.1676,280.8505,281.1676,1821.0
2023-10-12 11:10:00,283.83,284.16,283.72,284.16,3971.0,281.1874,281.5143,281.0784,281.5143,3971.0
2023-10-12 11:15:00,284.14,284.27,283.95,284.21,12493.0,281.4945,281.6233,281.3063,281.5638,12493.0
2023-10-12 11:20:00,284.2,284.38,283.9,283.9,5851.0,281.5539,281.7323,281.2567,281.2567,5851.0
2023-10-12 11:25:00,283.88,283.88,283.57,283.6,4069.0,281.2369,281.2369,280.9298,280.9595,4069.0
2023-10-12 11:30:00,283.55,283.63,283.38,283.6,2824.0,280.91,280.9892,280.7416,280.9595,2824.0
2023-10-12 11:35:00,283.64,283.64,283.48,283.63,13451.0,280.9991,280.9991,280.8406,280.9892,13451.0
2023-10-12 11:40:00,283.75,283.85,283.57,283.85,5381.0,281.1081,281.2072,280.9298,281.2072,5381.0
2023-10-12 11:45:00,283.73,283.84,283.65,283.75,2406.0,281.0883,281.1973,281.0091,281.1081,2406.0
2023-10-12 11:50:00,283.58,283.8,283.52,283.8,2684.0,280.9397,281.1577,280.8803,281.1577,2684.0
2023-10-12 11:55:00,283.86,283.86,283.74,283.84,2769.0,281.2171,281.2171,281.0982,281.1973,2769.0
2023-10-12 12:00:00,283.94,284.1,283.7,283.7,2153.0,281.2964,281.4549,281.0586,281.0586,2153.0
2023-10-12 12:05:00,283.81,284.0,283.81,283.96,3317.0,281.1676,281.3558,281.1676,281.3162,3317.0
2023-10-12 12:10:00,283.98,283.98,283.88,283.9,1864.0,281.336,281.336,281.2369,281.2567,1864.0
2023-10-12 12:15:00,283.81,284.08,283.81,284.07,9672.0,281.1676,281.435,281.1676,281.4251,9672.0
2023-10-12 12:20:00,284.0,284.32,283.99,284.24,8661.0,281.3558,281.6728,281.3459,281.5936,8661.0
2023-10-12 12:25:00,284.07,284.34,284.07,284.3,6403.0,281.4251,281.6926,281.4251,281.653,6403.0
2023-10-12 12:30:00,284.28,284.3,284.13,284.13,1732.0,281.6332,281.653,281.4846,281.4846,1732.0
2023-10-12 12:35:00,284.19,284.22,284.06,284.18,2658.0,281.544,281.5737,281.4152,281.5341,2658.0
2023-10-12 12:40:00,284.28,284.32,284.15,284.18,2961.0,281.6332,281.6728,281.5044,281.5341,2961.0
2023-10-12 12:45:00,284.24,284.24,283.96,283.96,26928.0,281.5936,281.5936,281.3162,281.3162,26928.0
2023-10-12 12:50:00,283.91,284.02,283.89,284.02,1167.0,281.2666,281.3756,281.2468,281.3756,1167.0
2023-10-12 12:55:00,284.04,284.04,283.61,283.73,1473.0,281.3954,281.3954,280.9694,281.0883,1473.0
2023-10-12 13:00:00,283.64,283.79,282.86,282.88,2935.0,280.9991,281.1477,280.2264,280.2462,2935.0
2023-10-12 13:05:00,282.88,282.88,282.28,282.32,9130.0,280.2462,280.2462,279.6518,279.6914,9130.0
2023-10-12 13:10:00,282.3,282.37,281.86,281.87,3498.0,279.6716,279.741,279.2357,279.2456,3498.0
2023-10-12 13:15:00,281.78,281.84,281.55,281.73,3416.0,279.1565,279.2159,278.9286,279.1069,3416.0
2023-10-12 13:20:00,281.81,281.82,281.59,281.77,3004.0,279.1862,279.1961,278.9682,279.1466,3004.0
2023-10-12 13:25:00,281.67,281.67,281.44,281.44,3101.0,279.0475,279.0475,278.8196,278.8196,3101.0
2023-10-12 13:30:00,281.44,281.64,281.3,281.3,3843.0,278.8196,279.0178,278.6809,278.6809,3843.0
2023-10-12 13:35:00,281.36,281.41,281.18,281.19,3731.0,278.7404,278.7899,278.562,278.572,3731.0
2023-10-12 13:40:00,281.24,281.25,281.03,281.17,3864.0,278.6215,278.6314,278.4134,278.5521,3864.0
2023-10-12 13:45:00,281.05,281.31,281.04,281.11,10672.0,278.4333,278.6908,278.4234,278.4927,10672.0
2023-10-12 13:50:00,281.2,281.21,280.94,280.99,13026.0,278.5819,278.5918,278.3243,278.3738,13026.0
2023-10-12 13:55:00,281.04,281.17,280.76,280.81,3718.0,278.4234,278.5521,278.146,278.1955,3718.0
2023-10-12 14:00:00,280.82,280.86,280.56,280.56,3405.0,278.2054,278.245,277.9478,277.9478,3405.0
2023-10-12 14:05:00,280.5,280.61,280.07,280.07,14282.0,277.8884,277.9974,277.4624,277.4624,14282.0
2023-10-12 14:10:00,280.07,280.07,279.73,279.75,3999.0,277.4624,277.4624,277.1255,277.1454,3999.0
2023-10-12 14:15:00,279.99,280.04,279.81,279.83,3551.0,277.3831,277.4327,277.2048,277.2246,3551.0
2023-10-12 14:20:00,279.85,280.57,279.85,280.52,4284.0,277.2444,277.9577,277.2444,277.9082,4284.0
2023-10-12 14:25:00,280.49,280.69,280.37,280.69,6108.0,277.8785,278.0766,277.7596,278.0766,6108.0
2023-10-12 14:30:00,280.61,280.89,280.6,280.89,6807.0,277.9974,278.2747,277.9874,278.2747,6807.0
2023-10-12 14:35:00,280.87,280.95,280.71,280.84,4639.0,278.2549,278.3342,278.0964,278.2252,4639.0
2023-10-12 14:40:00,280.82,280.92,280.75,280.87,823.0,278.2054,278.3045,278.1361,278.2549,823.0
2023-10-12 14:45:00,280.96,281.1,280.83,281.09,5693.0,278.3441,278.4828,278.2153,278.4729,5693.0
2023-10-12 14:50:00,281.13,281.16,280.86,280.92,9035.0,278.5125,278.5422,278.245,278.3045,9035.0
2023-10-12 14:55:00,281.01,281.02,280.82,280.86,1512.0,278.3936,278.4035,278.2054,278.245,1512.0
2023-10-12 15:00:00,280.89,281.27,280.89,281.27,7227.0,278.2747,278.6512,278.2747,278.6512,7227.0
2023-10-12 15:05:00,281.16,281.28,281.04,281.22,6654.0,278.5422,278.6611,278.4234,278.6017,6654.0
2023-10-12 15:10:00,281.19,281.26,280.92,281.21,5154.0,278.572,278.6413,278.3045,278.5918,5154.0
2023-10-12 15:15:00,281.13,281.48,281.03,281.42,3783.0,278.5125,278.8593,278.4134,278.7998,3783.0
2023-10-12 15:20:00,281.47,281.54,281.25,281.3,4565.0,278.8493,278.9187,278.6314,278.6809,4565.0
2023-10-12 15:25:00,281.22,281.29,281.13,281.18,4944.0,278.6017,278.671,278.5125,278.562,4944.0
2023-10-12 15:30:00,281.26,281.69,281.26,281.54,7806.0,278.6413,279.0673,278.6413,278.9187,7806.0
2023-10-12 15:35:00,281.6,281.81,281.54,281.64,4519.0,278.9781,279.1862,278.9187,279.0178,4519.0
2023-10-12 15:40:00,281.67,281.67,281.43,281.44,7164.0,279.0475,279.0475,278.8097,278.8196,7164.0
2023-10-12 15:45:00,281.44,281.54,281.32,281.5,5852.0,278.8196,278.9187,278.7007,278.8791,5852.0
2023-10-12 15:50:00,281.6,281.74,281.35,281.5,9907.0,278.9781,279.1168,278.7305,278.8791,9907.0
2023-10-12 15:55:00,281.43,281.53,281.35,281.39,6969.0,278.8097,278.9088,278.7305,278.7701,6969.0
2023-10-13 09:30:00,281.88,282.45,281.85,281.85,57408.0,279.2555,279.8202,279.2258,279.2258,57408.0
2023-10-13 09:35:00,281.75,281.77,281.5,281.63,3226.0,279.1267,279.1466,278.8791,279.0079,3226.0
2023-10-13 09:40:00,282.0,282.15,281.75,281.75,4435.0,279.3744,279.523,279.1267,279.1267,4435.0
2023-10-13 09:45:00,281.63,281.99,281.52,281.78,4207.0,279.0079,279.3645,278.8989,279.1565,4207.0
2023-10-13 09:50:00,281.94,282.12,281.93,282.0,3178.0,279.315,279.4933,279.3051,279.3744,3178.0
2023-10-13 09:55:00,282.06,282.35,281.95,281.97,5520.0,279.4339,279.7212,279.3249,279.3447,5520.0
2023-10-13 10:00:00,281.75,282.03,281.25,281.59,4629.0,279.1267,279.4041,278.6314,278.9682,4629.0
2023-10-13 10:05:00,281.61,281.66,281.14,281.45,4484.0,278.988,279.0376,278.5224,278.8295,4484.0
2023-10-13 10:10:00,281.25,281.25,281.0,281.0,3296.0,278.6314,278.6314,278.3837,278.3837,3296.0
2023-10-13 10:15:00,281.14,281.15,281.11,281.12,591.0,278.5224,278.5323,278.4927,278.5026,591.0
2023-10-13 10:20:00,281.11,281.31,281.08,281.1,4905.0,278.4927,278.6908,278.463,278.4828,4905.0
2023-10-13 10:25:00,280.79,281.18,280.73,280.86,1905.0,278.1757,278.562,278.1162,278.245,1905.0
2023-10-13 10:30:00,280.92,281.18,280.79,281.18,2755.0,278.3045,278.562,278.1757,278.562,2755.0
2023-10-13 10:35:00,281.23,281.23,280.87,280.94,11139.0,278.6116,278.6116,278.2549,278.3243,11139.0
2023-10-13 10:40:00,280.84,280.9,280.57,280.89,9860.0,278.2252,278.2847,277.9577,278.2747,9860.0
2023-10-13 10:45:00,280.92,280.92,280.37,280.37,7075.0,278.3045,278.3045,277.7596,277.7596,7075.0
2023-10-13 10:50:00,280.4,280.41,279.33,279.56,8190.0,277.7893,277.7992,276.7293,276.9571,8190.0
2023-10-13 10:55:00,279.67,279.7,279.39,279.52,4576.0,277.0661,277.0958,276.7887,276.9175,4576.0
2023-10-13 11:00:00,279.53,279.53,279.33,279.42,2288.0,276.9274,276.9274,276.7293,276.8184,2288.0
2023-10-13 11:05:00,279.36,279.36,278.92,279.34,8709.0,276.759,276.759,276.3231,276.7392,8709.0
2023-10-13 11:10:00,279.38,279.59,279.17,279.28,6191.0,276.7788,276.9869,276.5708,276.6797,6191.0
2023-10-13 11:15:00,279.16,279.24,279.0,279.17,10739.0,276.5609,276.6401,276.4023,276.5708,10739.0
2023-10-13 11:20:00,279.16,279.16,278.54,278.55,3976.0,276.5609,276.5609,275.9466,275.9565,3976.0
2023-10-13 11:25:00,278.61,278.77,278.5,278.76,8753.0,276.016,276.1745,275.907,276.1646,8753.0
2023-10-13 11:30:00,278.75,278.96,278.58,278.9,3565.0,276.1547,276.3627,275.9863,276.3033,3565.0
2023-10-13 11:35:00,278.9,279.12,278.85,279.12,3109.0,276.3033,276.5212,276.2537,276.5212,3109.0
2023-10-13 11:40:00,279.14,279.14,278.84,278.86,3957.0,276.541,276.541,276.2438,276.2636,3957.0
2023-10-13 11:45:00,278.83,278.98,278.74,278.77,7051.0,276.2339,276.3825,276.1448,276.1745,7051.0
2023-10-13 11:50:00,278.79,278.79,278.2,278.24,5563.0,276.1943,276.1943,275.6098,275.6494,5563.0
2023-10-13 11:55:00,278.18,278.21,278.0,278.14,4307.0,275.59,275.6197,275.4117,275.5504,4307.0
2023-10-13 12:00:00,278.12,278.39,278.08,278.34,3176.0,275.5305,275.798,275.4909,275.7485,3176.0
2023-10-13 12:05:00,278.31,278.47,278.2,278.47,40950.0,275.7188,275.8773,275.6098,275.8773,40950.0
2023-10-13 12:10:00,278.42,278.43,278.18,278.18,4295.0,275.8277,275.8377,275.59,275.59,4295.0
2023-10-13 12:15:00,278.23,278.78,278.22,278.69,2281.0,275.6395,276.1844,275.6296,276.0952,2281.0
2023-10-13 12:20:00,278.72,279.16,278.69,279.06,4148.0,276.125,276.5609,276.0952,276.4618,4148.0
2023-10-13 12:25:00,279.04,279.32,279.0,279.25,2682.0,276.442,276.7194,276.4023,276.65,2682.0
2023-10-13 12:30:00,279.16,279.55,279.16,279.47,2404.0,276.5609,276.9472,276.5609,276.868,2404.0
2023-10-13 12:35:00,279.36,279.41,279.17,279.28,10945.0,276.759,276.8085,276.5708,276.6797,10945.0
2023-10-13 12:40:00,279.27,279.52,279.23,279.36,7488.0,276.6698,276.9175,276.6302,276.759,7488.0
2023-10-13 12:45:00,279.35,279.37,279.11,279.11,1950.0,276.7491,276.7689,276.5113,276.5113,1950.0
2023-10-13 12:50:00,278.88,279.02,278.58,278.86,1573.0,276.2835,276.4222,275.9863,276.2636,1573.0
2023-10-13 12:55:00,278.84,278.96,278.79,278.79,4803.0,276.2438,276.3627,276.1943,276.1943,4803.0
2023-10-13 13:00:00,278.83,278.84,278.67,278.68,3059.0,276.2339,276.2438,276.0754,276.0853,3059.0
2023-10-13 13:05:00,278.53,278.64,278.11,278.15,5255.0,275.9367,276.0457,275.5206,275.5603,5255.0
2023-10-13 13:10:00,278.26,278.44,277.91,277.94,10724.0,275.6692,275.8476,275.3225,275.3522,10724.0
2023-10-13 13:15:00,277.99,278.12,277.99,278.09,1187.0,275.4017,275.5305,275.4017,275.5008,1187.0
2023-10-13 13:20:00,277.97,278.1,277.93,278.04,3535.0,275.3819,275.5107,275.3423,275.4513,3535.0
2023-10-13 13:25:00,277.94,277.96,277.43,277.43,3336.0,275.3522,275.372,274.847,274.847,3336.0
2023-10-13 13:30:00,277.37,277.39,277.11,277.35,2227.0,274.7875,274.8073,274.5299,274.7677,2227.0
2023-10-13 13:35:00,277.36,277.41,277.14,277.24,4306.0,274.7776,274.8271,274.5597,274.6587,4306.0
2023-10-13 13:40:00,277.37,278.31,277.31,278.06,5980.0,274.7875,275.7188,274.7281,275.4711,5980.0
2023-10-13 13:45:00,278.15,278.21,277.97,277.98,18175.0,275.5603,275.6197,275.3819,275.3918,18175.0
2023-10-13 13:50:00,278.12,278.19,278.1,278.16,2518.0,275.5305,275.5999,275.5107,275.5702,2518.0
2023-10-13 13:55:00,278.19,278.3,278.05,278.07,1405.0,275.5999,275.7089,275.4612,275.481,1405.0
2023-10-13 14:00:00,278.1,278.13,277.88,278.01,2734.0,275.5107,275.5404,275.2928,275.4216,2734.0
2023-10-13 14:05:00,277.95,278.42,277.95,278.12,5648.0,275.3621,275.8277,275.3621,275.5305,5648.0
2023-10-13 14:10:00,278.05,278.13,277.96,278.06,5699.0,275.4612,275.5404,275.372,275.4711,5699.0
2023-10-13 14:15:00,277.87,278.16,277.75,278.02,1809.0,275.2829,275.5702,275.164,275.4315,1809.0
2023-10-13 14:20:00,278.05,278.24,277.99,277.99,2801.0,275.4612,275.6494,275.4017,275.4017,2801.0
2023-10-13 14:25:00,277.84,278.06,277.67,278.06,6515.0,275.2531,275.4711,275.0847,275.4711,6515.0
2023-10-13 14:30:00,278.15,278.52,278.12,278.52,1976.0,275.5603,275.9268,275.5305,275.9268,1976.0
2023-10-13 14:35:00,278.54,278.54,278.09,278.24,17013.0,275.9466,275.9466,275.5008,275.6494,17013.0
2023-10-13 14:40:00,278.15,278.41,277.94,278.0,8334.0,275.5603,275.8178,275.3522,275.4117,8334.0
2023-10-13 14:45:00,278.0,278.03,277.83,278.01,10858.0,275.4117,275.4414,275.2432,275.4216,10858.0
2023-10-13 14:50:00,277.99,278.29,277.99,278.28,3005.0,275.4017,275.699,275.4017,275.689,3005.0
2023-10-13 14:55:00,278.22,278.47,278.09,278.37,7371.0,275.6296,275.8773,275.5008,275.7782,7371.0
2023-10-13 15:00:00,278.43,278.66,278.28,278.53,10860.0,275.8377,276.0655,275.689,275.9367,10860.0
2023-10-13 15:05:00,278.58,278.58,278.06,278.58,5711.0,275.9863,275.9863,275.4711,275.9863,5711.0
2023-10-13 15:10:00,278.42,279.0,278.36,278.77,9638.0,275.8277,276.4023,275.7683,276.1745,9638.0
2023-10-13 15:15:00,278.75,278.76,278.31,278.32,5413.0,276.1547,276.1646,275.7188,275.7287,5413.0
2023-10-13 15:20:00,278.4,278.44,278.14,278.21,7438.0,275.8079,275.8476,275.5504,275.6197,7438.0
2023-10-13 15:25:00,278.38,278.38,277.92,277.94,4076.0,275.7881,275.7881,275.3324,275.3522,4076.0
2023-10-13 15:30:00,278.11,278.3,278.09,278.13,5801.0,275.5206,275.7089,275.5008,275.5404,5801.0
2023-10-13 15:35:00,278.18,278.21,278.01,278.11,9395.0,275.59,275.6197,275.4216,275.5206,9395.0
2023-10-13 15:40:00,278.11,278.12,277.53,277.55,8315.0,275.5206,275.5305,274.946,274.9658,8315.0
2023-10-13 15:45:00,277.67,278.05,277.67,278.05,9401.0,275.0847,275.4612,275.0847,275.4612,9401.0
2023-10-13 15:50:00,278.02,278.31,277.92,278.24,12052.0,275.4315,275.7188,275.3324,275.6494,12052.0
2023-10-13 15:55:00,278.29,278.29,277.94,278.23,13050.0,275.699,275.699,275.3522,275.6395,13050.0
2023-10-16 09:30:00,279.06,279.9,278.94,279.88,44803.0,276.4618,277.294,276.3429,277.2742,44803.0
2023-10-16 09:35:00,280.1,280.42,279.83,279.98,5217.0,277.4921,277.8091,277.2246,277.3732,5217.0
2023-10-16 09:40:00,279.81,279.97,279.12,279.17,3579.0,277.2048,277.3633,276.5212,276.5708,3579.0
2023-10-16 09:45:00,279.31,279.54,279.06,279.06,2538.0,276.7095,276.9373,276.4618,276.4618,2538.0
2023-10-16 09:50:00,279.13,279.49,279.13,279.46,1879.0,276.5311,276.8878,276.5311,276.8581,1879.0
2023-10-16 09:55:00,279.42,280.02,279.29,280.02,5041.0,276.8184,277.4128,276.6896,277.4128,5041.0
2023-10-16 10:00:00,280.07,280.08,279.7,279.92,4260.0,277.4624,277.4723,277.0958,277.3138,4260.0
2023-10-16 10:05:00,279.98,280.06,279.95,279.96,1387.0,277.3732,277.4525,277.3435,277.3534,1387.0
2023-10-16 10:10:00,280.24,280.68,280.24,280.52,6136.0,277.6308,278.0667,277.6308,277.9082,6136.0
2023-10-16 10:15:00,280.54,280.9,280.43,280.76,11157.0,277.928,278.2847,277.819,278.146,11157.0
2023-10-16 10:20:00,280.7,281.07,280.7,281.06,4581.0,278.0865,278.4531,278.0865,278.4432,4581.0
2023-10-16 10:25:00,281.1,281.47,280.97,281.45,4610.0,278.4828,278.8493,278.354,278.8295,4610.0
2023-10-16 10:30:00,281.5,281.92,281.5,281.53,2690.0,278.8791,279.2952,278.8791,278.9088,2690.0
2023-10-16 10:35:00,281.51,281.64,281.39,281.4,2791.0,278.889,279.0178,278.7701,278.78,2791.0
2023-10-16 10:40:00,281.48,281.52,281.24,281.5,6060.0,278.8593,278.8989,278.6215,278.8791,6060.0
2023-10-16 10:45:00,281.56,281.69,281.48,281.49,5358.0,278.9385,279.0673,278.8593,278.8692,5358.0
2023-10-16 10:50:00,281.6,281.6,281.27,281.27,4990.0,278.9781,278.9781,278.6512,278.6512,4990.0
2023-10-16 10:55:00,281.31,281.65,281.29,281.63,9315.0,278.6908,279.0277,278.671,279.0079,9315.0
2023-10-16 11:00:00,281.73,281.79,281.41,281.44,1881.0,279.1069,279.1664,278.7899,278.8196,1881.0
2023-10-16 11:05:00,281.5,281.82,281.5,281.79,14124.0,278.8791,279.1961,278.8791,279.1664,14124.0
2023-10-16 11:10:00,281.61,281.61,281.46,281.46,1902.0,278.988,278.988,278.8394,278.8394,1902.0
2023-10-16 11:15:00,281.54,281.61,281.22,281.22,2199.0,278.9187,278.988,278.6017,278.6017,2199.0
2023-10-16 11:20:00,281.21,281.26,281.13,281.22,1689.0,278.5918,278.6413,278.5125,278.6017,1689.0
2023-10-16 11:25:00,281.17,281.51,281.17,281.46,961.0,278.5521,278.889,278.5521,278.8394,961.0
2023-10-16 11:30:00,281.55,281.62,281.39,281.55,3789.0,278.9286,278.998,278.7701,278.9286,3789.0
2023-10-16 11:35:00,281.56,281.56,281.21,281.22,4356.0,278.9385,278.9385,278.5918,278.6017,4356.0
2023-10-16 11:40:00,281.11,281.21,280.92,280.99,4449.0,278.4927,278.5918,278.3045,278.3738,4449.0
2023-10-16 11:45:00,281.08,281.14,280.91,281.14,3406.0,278.463,278.5224,278.2946,278.5224,3406.0
2023-10-16 11:50:00,281.24,281.25,281.1,281.17,2535.0,278.6215,278.6314,278.4828,278.5521,2535.0
2023-10-16 11:55:00,281.1,281.13,280.97,280.97,2914.0,278.4828,278.5125,278.354,278.354,2914.0
2023-10-16 12:00:00,280.89,281.0,280.79,280.82,27327.0,278.2747,278.3837,278.1757,278.2054,27327.0
2023-10-16 12:05:00,280.98,281.2,280.97,281.2,5765.0,278.3639,278.5819,278.354,278.5819,5765.0
2023-10-16 12:10:00,281.07,281.12,280.8,280.8,1403.0,278.4531,278.5026,278.1856,278.1856,1403.0
2023-10-16 12:15:00,280.85,281.02,280.85,281.02,942.0,278.2351,278.4035,278.2351,278.4035,942.0
2023-10-16 12:20:00,280.97,281.15,280.93,281.13,2423.0,278.354,278.5323,278.3144,278.5125,2423.0
2023-10-16 12:25:00,281.01,281.19,280.99,281.19,5302.0,278.3936,278.572,278.3738,278.572,5302.0
2023-10-16 12:30:00,281.25,281.34,281.04,281.04,2459.0,278.6314,278.7206,278.4234,278.4234,2459.0
2023-10-16 12:35:00,281.01,281.18,280.94,281.03,2121.0,278.3936,278.562,278.3243,278.4134,2121.0
2023-10-16 12:40:00,281.03,281.12,280.98,281.03,2118.0,278.4134,278.5026,278.3639,278.4134,2118.0
2023-10-16 12:45:00,281.13,281.15,281.1,281.14,1022.0,278.5125,278.5323,278.4828,278.5224,1022.0
2023-10-16 12:50:00,281.07,281.24,281.04,281.04,1824.0,278.4531,278.6215,278.4234,278.4234,1824.0
2023-10-16 12:55:00,281.08,281.11,280.75,281.11,3146.0,278.463,278.4927,278.1361,278.4927,3146.0
2023-10-16 13:00:00,281.23,281.48,281.15,281.47,6690.0,278.6116,278.8593,278.5323,278.8493,6690.0
2023-10-16 13:05:00,281.53,281.63,281.52,281.59,2220.0,278.9088,279.0079,278.8989,278.9682,2220.0
2023-10-16 13:10:00,281.67,281.68,281.62,281.66,2203.0,279.0475,279.0574,278.998,279.0376,2203.0
2023-10-16 13:15:00,281.66,281.67,281.28,281.28,2775.0,279.0376,279.0475,278.6611,278.6611,2775.0
2023-10-16 13:20:00,281.16,281.16,280.33,280.34,4339.0,278.5422,278.5422,277.72,277.7299,4339.0
2023-10-16 13:25:00,280.15,280.6,279.93,280.6,3795.0,277.5416,277.9874,277.3237,277.9874,3795.0
2023-10-16 13:30:00,280.73,281.0,280.72,281.0,1667.0,278.1162,278.3837,278.1063,278.3837,1667.0
2023-10-16 13:35:00,280.92,281.15,280.91,281.15,4240.0,278.3045,278.5323,278.2946,278.5323,4240.0
2023-10-16 13:40:00,281.4,281.45,281.4,281.44,1109.0,278.78,278.8295,278.78,278.8196,1109.0
2023-10-16 13:45:00,281.32,281.41,281.29,281.38,22967.0,278.7007,278.7899,278.671,278.7602,22967.0
2023-10-16 13:50:00,281.42,281.55,281.28,281.55,5747.0,278.7998,278.9286,278.6611,278.9286,5747.0
2023-10-16 13:55:00,281.52,281.63,281.51,281.54,2901.0,278.8989,279.0079,278.889,278.9187,2901.0
2023-10-16 14:00:00,281.54,281.55,281.28,281.5,4897.0,278.9187,278.9286,278.6611,278.8791,4897.0
2023-10-16 14:05:00,281.41,281.68,281.33,281.66,2675.0,278.7899,279.0574,278.7107,279.0376,2675.0
2023-10-16 14:10:00,281.65,281.81,281.61,281.67,10610.0,279.0277,279.1862,278.988,279.0475,10610.0
2023-10-16 14:15:00,281.62,281.77,281.56,281.74,2868.0,278.998,279.1466,278.9385,279.1168,2868.0
2023-10-16 14:20:00,281.73,281.76,281.39,281.62,4209.0,279.1069,279.1366,278.7701,278.998,4209.0
2023-10-16 14:25:00,281.65,281.79,281.47,281.47,15923.0,279.0277,279.1664,278.8493,278.8493,15923.0
2023-10-16 14:30:00,281.49,281.59,281.4,281.59,3285.0,278.8692,278.9682,278.78,278.9682,3285.0
2023-10-16 14:35:00,281.56,281.64,281.3,281.42,3008.0,278.9385,279.0178,278.6809,278.7998,3008.0
2023-10-16 14:40:00,281.43,281.6,281.34,281.6,16495.0,278.8097,278.9781,278.7206,278.9781,16495.0
2023-10-16 14:45:00,281.56,281.58,281.45,281.54,33892.0,278.9385,278.9583,278.8295,278.9187,33892.0
2023-10-16 14:50:00,281.48,281.7,281.47,281.7,3495.0,278.8593,279.0772,278.8493,279.0772,3495.0
2023-10-16 14:55:00,281.65,281.82,281.6,281.82,1718.0,279.0277,279.1961,278.9781,279.1961,1718.0
2023-10-16 15:00:00,281.81,281.82,281.43,281.61,9013.0,279.1862,279.1961,278.8097,278.988,9013.0
2023-10-16 15:05:00,281.65,281.85,281.65,281.76,8904.0,279.0277,279.2258,279.0277,279.1366,8904.0
2023-10-16 15:10:00,281.8,281.96,281.69,281.72,6620.0,279.1763,279.3348,279.0673,279.097,6620.0
2023-10-16 15:15:00,281.78,281.88,281.71,281.8,7800.0,279.1565,279.2555,279.0871,279.1763,7800.0
2023-10-16 15:20:00,281.83,281.89,281.83,281.87,2043.0,279.206,279.2654,279.206,279.2456,2043.0
2023-10-16 15:25:00,281.85,282.02,281.84,282.02,2975.0,279.2258,279.3942,279.2159,279.3942,2975.0
2023-10-16 15:30:00,282.06,282.08,281.68,281.68,5034.0,279.4339,279.4537,279.0574,279.0574,5034.0
2023-10-16 15:35:00,281.66,281.76,281.62,281.64,6798.0,279.0376,279.1366,278.998,279.0178,6798.0
2023-10-16 15:40:00,281.64,281.77,281.56,281.66,3411.0,279.0178,279.1466,278.9385,279.0376,3411.0
2023-10-16 15:45:00,281.59,281.67,281.5,281.55,8016.0,278.9682,279.0475,278.8791,278.9286,8016.0
2023-10-16 15:50:00,281.49,281.73,281.41,281.73,6216.0,278.8692,279.1069,278.7899,279.1069,6216.0
2023-10-16 15:55:00,281.75,281.84,281.18,281.23,75706.0,279.1267,279.2159,278.562,278.6116,75706.0
2023-10-17 09:30:00,278.41,278.68,278.29,278.3,42484.0,275.8178,276.0853,275.699,275.7089,42484.0
2023-10-17 09:35:00,278.47,278.78,278.18,278.51,4181.0,275.8773,276.1844,275.59,275.9169,4181.0
2023-10-17 09:40:00,278.54,278.66,278.44,278.46,3500.0,275.9466,276.0655,275.8476,275.8674,3500.0
2023-10-17 09:45:00,278.19,278.2,277.98,278.0,4516.0,275.5999,275.6098,275.3918,275.4117,4516.0
2023-10-17 09:50:00,277.91,278.04,277.34,277.54,5733.0,275.3225,275.4513,274.7578,274.9559,5733.0
2023-10-17 09:55:00,277.66,278.01,277.62,278.0,3815.0,275.0748,275.4216,275.0352,275.4117,3815.0
2023-10-17 10:00:00,277.86,278.25,277.83,278.16,7660.0,275.273,275.6593,275.2432,275.5702,7660.0
2023-10-17 10:05:00,278.12,279.0,278.03,279.0,2109.0,275.5305,276.4023,275.4414,276.4023,2109.0
2023-10-17 10:10:00,279.07,279.49,279.02,279.36,5227.0,276.4717,276.8878,276.4222,276.759,5227.0
2023-10-17 10:15:00,279.56,279.66,279.38,279.66,1869.0,276.9571,277.0562,276.7788,277.0562,1869.0
2023-10-17 10:20:00,279.55,280.2,279.55,279.95,10481.0,276.9472,277.5912,276.9472,277.3435,10481.0
2023-10-17 10:25:00,279.93,279.93,279.63,279.71,5142.0,277.3237,277.3237,277.0265,277.1057,5142.0
2023-10-17 10:30:00,279.83,280.02,279.68,280.01,4247.0,277.2246,277.4128,277.076,277.4029,4247.0
2023-10-17 10:35:00,280.27,280.58,280.24,280.4,1990.0,277.6605,277.9676,277.6308,277.7893,1990.0
2023-10-17 10:40:00,280.39,280.39,280.14,280.16,4154.0,277.7794,277.7794,277.5317,277.5515,4154.0
2023-10-17 10:45:00,280.42,280.43,280.05,280.41,3815.0,277.8091,277.819,277.4426,277.7992,3815.0
2023-10-17 10:50:00,280.4,280.4,280.14,280.15,2070.0,277.7893,277.7893,277.5317,277.5416,2070.0
2023-10-17 10:55:00,280.41,280.44,280.04,280.04,2698.0,277.7992,277.8289,277.4327,277.4327,2698.0
2023-10-17 11:00:00,280.23,280.26,279.98,280.09,3711.0,277.6209,277.6506,277.3732,277.4822,3711.0
2023-10-17 11:05:00,280.29,280.42,279.95,279.98,3265.0,277.6803,277.8091,277.3435,277.3732,3265.0
2023-10-17 11:10:00,280.11,280.36,280.11,280.35,2362.0,277.502,277.7497,277.502,277.7398,2362.0
2023-10-17 11:15:00,280.54,280.77,280.31,280.77,7047.0,277.928,278.1559,277.7001,278.1559,7047.0
2023-10-17 11:20:00,280.83,280.83,280.33,280.44,3452.0,278.2153,278.2153,277.72,277.8289,3452.0
2023-10-17 11:25:00,280.44,280.62,280.41,280.51,1676.0,277.8289,278.0073,277.7992,277.8983,1676.0
2023-10-17 11:30:00,280.54,281.03,280.54,280.96,2975.0,277.928,278.4134,277.928,278.3441,2975.0
2023-10-17 11:35:00,281.04,281.36,280.89,280.89,2586.0,278.4234,278.7404,278.2747,278.2747,2586.0
2023-10-17 11:40:00,280.99,281.18,280.96,281.05,6683.0,278.3738,278.562,278.3441,278.4333,6683.0
2023-10-17 11:45:00,281.13,281.38,281.05,281.38,5619.0,278.5125,278.7602,278.4333,278.7602,5619.0
2023-10-17 11:50:00,281.45,281.45,281.05,281.1,2032.0,278.8295,278.8295,278.4333,278.4828,2032.0
2023-10-17 11:55:00,281.19,281.28,281.15,281.21,1349.0,278.572,278.6611,278.5323,278.5918,1349.0
2023-10-17 12:00:00,281.31,281.71,281.3,281.37,7787.0,278.6908,279.0871,278.6809,278.7503,7787.0
2023-10-17 12:05:00,281.34,281.62,281.33,281.58,7664.0,278.7206,278.998,278.7107,278.9583,7664.0
2023-10-17 12:10:00,281.6,281.72,281.56,281.65,1972.0,278.9781,279.097,278.9385,279.0277,1972.0
2023-10-17 12:15:00,281.77,281.8,281.55,281.58,3504.0,279.1466,279.1763,278.9286,278.9583,3504.0
2023-10-17 12:20:00,281.57,281.96,281.57,281.82,3734.0,278.9484,279.3348,278.9484,279.1961,3734.0
2023-10-17 12:25:00,281.78,282.0,281.78,282.0,23388.0,279.1565,279.3744,279.1565,279.3744,23388.0
2023-10-17 12:30:00,282.02,282.04,281.78,281.78,4003.0,279.3942,279.414,279.1565,279.1565,4003.0
2023-10-17 12:35:00,281.69,281.79,281.63,281.76,3321.0,279.0673,279.1664,279.0079,279.1366,3321.0
2023-10-17 12:40:00,281.78,281.86,281.66,281.76,3140.0,279.1565,279.2357,279.0376,279.1366,3140.0
2023-10-17 12:45:00,281.68,281.68,281.32,281.57,6303.0,279.0574,279.0574,278.7007,278.9484,6303.0
2023-10-17 12:50:00,281.58,281.82,281.47,281.81,3088.0,278.9583,279.1961,278.8493,279.1862,3088.0
2023-10-17 12:55:00,281.75,281.75,281.19,281.35,7791.0,279.1267,279.1267,278.572,278.7305,7791.0
2023-10-17 13:00:00,281.38,281.53,281.31,281.31,4134.0,278.7602,278.9088,278.6908,278.6908,4134.0
2023-10-17 13:05:00,281.37,281.37,281.14,281.26,48855.0,278.7503,278.7503,278.5224,278.6413,48855.0
2023-10-17 13:10:00,281.32,281.36,281.1,281.14,10141.0,278.7007,278.7404,278.4828,278.5224,10141.0
2023-10-17 13:15:00,281.07,281.24,281.06,281.24,14667.0,278.4531,278.6215,278.4432,278.6215,14667.0
2023-10-17 13:20:00,281.21,281.31,280.99,281.0,35038.0,278.5918,278.6908,278.3738,278.3837,35038.0
2023-10-17 13:25:00,281.02,281.15,280.98,281.04,15183.0,278.4035,278.5323,278.3639,278.4234,15183.0
2023-10-17 13:30:00,280.87,280.87,280.52,280.77,4621.0,278.2549,278.2549,277.9082,278.1559,4621.0
2023-10-17 13:35:00,280.83,280.83,280.63,280.74,6733.0,278.2153,278.2153,278.0172,278.1261,6733.0
2023-10-17 13:40:00,280.65,280.76,280.51,280.62,3423.0,278.037,278.146,277.8983,278.0073,3423.0
2023-10-17 13:45:00,280.67,280.68,280.47,280.63,2089.0,278.0568,278.0667,277.8587,278.0172,2089.0
2023-10-17 13:50:00,280.66,280.66,279.92,279.98,264366.0,278.0469,278.0469,277.3138,277.3732,264366.0
2023-10-17 13:55:00,279.9,279.95,279.84,279.95,2678.0,277.294,277.3435,277.2345,277.3435,2678.0
2023-10-17 14:00:00,279.94,279.95,279.81,279.81,1386.0,277.3336,277.3435,277.2048,277.2048,1386.0
2023-10-17 14:05:00,279.98,279.99,279.86,279.98,1244.0,277.3732,277.3831,277.2543,277.3732,1244.0
2023-10-17 14:10:00,280.01,280.19,280.01,280.18,5348.0,277.4029,277.5813,277.4029,277.5714,5348.0
2023-10-17 14:15:00,280.12,280.47,280.11,280.12,5306.0,277.5119,277.8587,277.502,277.5119,5306.0
2023-10-17 14:20:00,280.23,280.35,280.17,280.18,1425.0,277.6209,277.7398,277.5615,277.5714,1425.0
2023-10-17 14:25:00,280.31,280.34,280.26,280.29,1212.0,277.7001,277.7299,277.6506,277.6803,1212.0
2023-10-17 14:30:00,280.15,280.29,279.99,280.26,3999.0,277.5416,277.6803,277.3831,277.6506,3999.0
2023-10-17 14:35:00,280.23,280.48,280.07,280.43,15268.0,277.6209,277.8686,277.4624,277.819,15268.0
2023-10-17 14:40:00,280.44,280.49,280.23,280.29,4747.0,277.8289,277.8785,277.6209,277.6803,4747.0
2023-10-17 14:45:00,280.32,280.5,280.21,280.4,3428.0,277.7101,277.8884,277.6011,277.7893,3428.0
2023-10-17 14:50:00,280.44,280.44,279.64,279.65,6633.0,277.8289,277.8289,277.0364,277.0463,6633.0
2023-10-17 14:55:00,279.44,279.88,279.44,279.73,5511.0,276.8382,277.2742,276.8382,277.1255,5511.0
2023-10-17 15:00:00,279.73,279.75,279.5,279.6,2096.0,277.1255,277.1454,276.8977,276.9968,2096.0
2023-10-17 15:05:00,279.62,280.05,279.47,279.95,4243.0,277.0166,277.4426,276.868,277.3435,4243.0
2023-10-17 15:10:00,279.96,280.07,279.88,280.0,6853.0,277.3534,277.4624,277.2742,277.393,6853.0
2023-10-17 15:15:00,280.05,280.17,279.94,280.07,5420.0,277.4426,277.5615,277.3336,277.4624,5420.0
2023-10-17 15:20:00,280.1,280.3,280.05,280.06,6116.0,277.4921,277.6902,277.4426,277.4525,6116.0
2023-10-17 15:25:00,280.11,280.28,280.1,280.1,2094.0,277.502,277.6704,277.4921,277.4921,2094.0
2023-10-17 15:30:00,280.25,280.25,279.92,279.92,5780.0,277.6407,277.6407,277.3138,277.3138,5780.0
2023-10-17 15:35:00,279.98,280.12,279.97,280.12,4589.0,277.3732,277.5119,277.3633,277.5119,4589.0
2023-10-17 15:40:00,280.07,280.16,279.9,279.93,5626.0,277.4624,277.5515,277.294,277.3237,5626.0
2023-10-17 15:45:00,279.93,280.08,279.92,279.99,4107.0,277.3237,277.4723,277.3138,277.3831,4107.0
2023-10-17 15:50:00,280.04,280.53,279.97,280.52,6524.0,277.4327,277.9181,277.3633,277.9082,6524.0
2023-10-17 15:55:00,280.56,280.71,280.45,280.62,10188.0,277.9478,278.0964,277.8388,278.0073,10188.0
2023-10-18 09:30:00,278.57,279.95,278.57,279.95,25157.0,275.9763,277.3435,275.9763,277.3435,25157.0
2023-10-18 09:35:00,280.0,280.0,279.18,279.19,3866.0,277.393,277.393,276.5807,276.5906,3866.0
2023-10-18 09:40:00,279.0,279.0,278.68,278.72,2631.0,276.4023,276.4023,276.0853,276.125,2631.0
2023-10-18 09:45:00,278.4,279.11,278.4,278.95,4147.0,275.8079,276.5113,275.8079,276.3528,4147.0
2023-10-18 09:50:00,278.9,279.13,278.8,279.05,4088.0,276.3033,276.5311,276.2042,276.4519,4088.0
2023-10-18 09:55:00,279.15,279.38,279.1,279.29,1566.0,276.5509,276.7788,276.5014,276.6896,1566.0
2023-10-18 10:00:00,279.15,279.15,278.61,279.01,4523.0,276.5509,276.5509,276.016,276.4123,4523.0
2023-10-18 10:05:00,279.33,279.75,279.11,279.12,2628.0,276.7293,277.1454,276.5113,276.5212,2628.0
2023-10-18 10:10:00,279.17,279.18,278.91,279.06,6917.0,276.5708,276.5807,276.3132,276.4618,6917.0
2023-10-18 10:15:00,279.02,279.66,279.02,279.65,1185.0,276.4222,277.0562,276.4222,277.0463,1185.0
2023-10-18 10:20:00,279.77,280.1,279.77,280.08,2544.0,277.1652,277.4921,277.1652,277.4723,2544.0
2023-10-18 10:25:00,279.96,279.97,279.0,279.0,4850.0,277.3534,277.3633,276.4023,276.4023,4850.0
2023-10-18 10:30:00,278.81,278.82,278.62,278.62,419.0,276.2141,276.224,276.0259,276.0259,419.0
2023-10-18 10:35:00,278.38,278.43,278.06,278.25,6624.0,275.7881,275.8377,275.4711,275.6593,6624.0
2023-10-18 10:40:00,278.18,278.48,278.15,278.48,3295.0,275.59,275.8872,275.5603,275.8872,3295.0
2023-10-18 10:45:00,278.42,278.57,278.36,278.36,1001.0,275.8277,275.9763,275.7683,275.7683,1001.0
2023-10-18 10:50:00,278.23,278.27,277.93,277.93,4393.0,275.6395,275.6791,275.3423,275.3423,4393.0
2023-10-18 10:55:00,277.8,277.96,277.7,277.8,7137.0,275.2135,275.372,275.1144,275.2135,7137.0
2023-10-18 11:00:00,277.97,278.39,277.96,278.31,1311.0,275.3819,275.798,275.372,275.7188,1311.0
2023-10-18 11:05:00,278.27,278.27,277.83,277.83,6550.0,275.6791,275.6791,275.2432,275.2432,6550.0
2023-10-18 11:10:00,277.86,278.15,277.84,278.09,8255.0,275.273,275.5603,275.2531,275.5008,8255.0
2023-10-18 11:15:00,278.22,278.54,278.06,278.4,2248.0,275.6296,275.9466,275.4711,275.8079,2248.0
2023-10-18 11:20:00,278.26,278.41,278.08,278.35,5576.0,275.6692,275.8178,275.4909,275.7584,5576.0
2023-10-18 11:25:00,278.36,278.73,278.25,278.25,1556.0,275.7683,276.1349,275.6593,275.6593,1556.0
2023-10-18 11:30:00,278.36,278.51,278.29,278.29,3364.0,275.7683,275.9169,275.699,275.699,3364.0
2023-10-18 11:35:00,278.25,278.59,278.25,278.59,2932.0,275.6593,275.9962,275.6593,275.9962,2932.0
2023-10-18 11:40:00,278.52,278.62,278.14,278.25,4012.0,275.9268,276.0259,275.5504,275.6593,4012.0
2023-10-18 11:45:00,278.31,278.31,278.1,278.23,4501.0,275.7188,275.7188,275.5107,275.6395,4501.0
2023-10-18 11:50:00,278.25,278.53,278.25,278.51,1553.0,275.6593,275.9367,275.6593,275.9169,1553.0
2023-10-18 11:55:00,278.62,278.65,278.31,278.32,531.0,276.0259,276.0556,275.7188,275.7287,531.0
2023-10-18 12:00:00,278.33,278.94,277.98,278.89,6423.0,275.7386,276.3429,275.3918,276.2934,6423.0
2023-10-18 12:05:00,278.82,278.84,278.39,278.84,2910.0,276.224,276.2438,275.798,276.2438,2910.0
2023-10-18 12:10:00,278.91,278.91,278.61,278.75,1915.0,276.3132,276.3132,276.016,276.1547,1915.0
2023-10-18 12:15:00,278.49,278.5,278.13,278.13,666.0,275.8971,275.907,275.5404,275.5404,666.0
2023-10-18 12:20:00,278.04,278.16,277.89,278.0,2015.0,275.4513,275.5702,275.3027,275.4117,2015.0
2023-10-18 12:25:00,277.9,278.0,277.9,277.92,2617.0,275.3126,275.4117,275.3126,275.3324,2617.0
2023-10-18 12:30:00,277.9,278.04,277.85,277.89,2040.0,275.3126,275.4513,275.2631,275.3027,2040.0
2023-10-18 12:35:00,277.79,277.96,277.56,277.56,5381.0,275.2036,275.372,274.9758,274.9758,5381.0
2023-10-18 12:40:00,277.56,277.87,277.55,277.85,7774.0,274.9758,275.2829,274.9658,275.2631,7774.0
2023-10-18 12:45:00,277.75,277.75,277.65,277.65,10815.0,275.164,275.164,275.0649,275.0649,10815.0
2023-10-18 12:50:00,277.56,277.56,277.34,277.42,1482.0,274.9758,274.9758,274.7578,274.8371,1482.0
2023-10-18 12:55:00,277.39,277.39,277.31,277.31,316.0,274.8073,274.8073,274.7281,274.7281,316.0
2023-10-18 13:00:00,277.27,278.26,277.05,278.26,8814.0,274.6885,275.6692,274.4705,275.6692,8814.0
2023-10-18 13:05:00,278.2,278.31,278.0,278.14,7006.0,275.6098,275.7188,275.4117,275.5504,7006.0
2023-10-18 13:10:00,278.08,278.64,278.08,278.5,1492.0,275.4909,276.0457,275.4909,275.907,1492.0
2023-10-18 13:15:00,278.68,278.79,278.51,278.51,3373.0,276.0853,276.1943,275.9169,275.9169,3373.0
2023-10-18 13:20:00,278.46,278.63,278.39,278.4,4736.0,275.8674,276.0358,275.798,275.8079,4736.0
2023-10-18 13:25:00,278.49,278.49,278.33,278.36,2062.0,275.8971,275.8971,275.7386,275.7683,2062.0
2023-10-18 13:30:00,278.25,278.26,277.73,277.75,2818.0,275.6593,275.6692,275.1442,275.164,2818.0
2023-10-18 13:35:00,277.48,277.53,277.2,277.21,3477.0,274.8965,274.946,274.6191,274.629,3477.0
2023-10-18 13:40:00,277.21,277.35,277.18,277.35,1525.0,274.629,274.7677,274.5993,274.7677,1525.0
2023-10-18 13:45:00,277.31,277.32,277.06,277.29,1658.0,274.7281,274.738,274.4804,274.7083,1658.0
2023-10-18 13:50:00,277.36,277.53,277.36,277.51,825.0,274.7776,274.946,274.7776,274.9262,825.0
2023-10-18 13:55:00,277.52,277.87,277.52,277.87,2794.0,274.9361,275.2829,274.9361,275.2829,2794.0
2023-10-18 14:00:00,277.72,277.77,277.63,277.77,4696.0,275.1343,275.1838,275.0451,275.1838,4696.0
2023-10-18 14:05:00,277.79,278.19,277.51,278.07,16402.0,275.2036,275.5999,274.9262,275.481,16402.0
2023-10-18 14:10:00,277.96,277.96,277.59,277.61,3000.0,275.372,275.372,275.0055,275.0253,3000.0
2023-10-18 14:15:00,277.63,277.64,277.24,277.28,5158.0,275.0451,275.055,274.6587,274.6984,5158.0
2023-10-18 14:20:00,277.15,277.5,277.15,277.47,20362.0,274.5696,274.9163,274.5696,274.8866,20362.0
2023-10-18 14:25:00,277.43,277.49,277.32,277.39,3420.0,274.847,274.9064,274.738,274.8073,3420.0
2023-10-18 14:30:00,277.62,277.79,277.62,277.62,6197.0,275.0352,275.2036,275.0352,275.0352,6197.0
2023-10-18 14:35:00,277.43,277.43,277.16,277.17,5009.0,274.847,274.847,274.5795,274.5894,5009.0
2023-10-18 14:40:00,277.15,277.15,276.95,277.05,4419.0,274.5696,274.5696,274.3714,274.4705,4419.0
2023-10-18 14:45:00,277.11,277.14,276.8,276.96,8524.0,274.5299,274.5597,274.2228,274.3813,8524.0
2023-10-18 14:50:00,276.87,276.9,276.6,276.64,3449.0,274.2922,274.3219,274.0247,274.0643,3449.0
2023-10-18 14:55:00,276.69,276.92,276.66,276.79,7132.0,274.1139,274.3417,274.0841,274.2129,7132.0
2023-10-18 15:00:00,276.69,276.69,276.47,276.59,13927.0,274.1139,274.1139,273.8959,274.0148,13927.0
2023-10-18 15:05:00,276.61,276.61,276.25,276.39,3300.0,274.0346,274.0346,273.678,273.8166,3300.0
2023-10-18 15:10:00,276.46,276.56,276.37,276.48,15183.0,273.886,273.9851,273.7968,273.9058,15183.0
2023-10-18 15:15:00,276.38,276.65,276.3,276.5,11579.0,273.8067,274.0742,273.7275,273.9256,11579.0
2023-10-18 15:20:00,276.55,276.7,276.44,276.62,14986.0,273.9752,274.1238,273.8662,274.0445,14986.0
2023-10-18 15:25:00,276.52,276.52,276.2,276.25,8657.0,273.9454,273.9454,273.6284,273.678,8657.0
2023-10-18 15:30:00,276.25,276.44,276.24,276.37,11411.0,273.678,273.8662,273.668,273.7968,11411.0
2023-10-18 15:35:00,276.39,276.47,276.24,276.24,15856.0,273.8166,273.8959,273.668,273.668,15856.0
2023-10-18 15:40:00,276.25,276.3,275.93,275.93,8434.0,273.678,273.7275,273.3609,273.3609,8434.0
2023-10-18 15:45:00,275.83,275.83,275.29,275.45,27507.0,273.2619,273.2619,272.7269,272.8854,27507.0
2023-10-18 15:50:00,275.63,276.02,275.63,276.02,8455.0,273.0637,273.4501,273.0637,273.4501,8455.0
2023-10-18 15:55:00,276.31,276.32,276.02,276.06,6344.0,273.7374,273.7473,273.4501,273.4897,6344.0
2023-10-19 09:30:00,277.0,277.63,276.99,277.33,33393.0,274.421,275.0451,274.4111,274.7479,33393.0
2023-10-19 09:35:00,277.07,277.07,276.44,276.64,48140.0,274.4903,274.4903,273.8662,274.0643,48140.0
2023-10-19 09:40:00,276.46,276.55,276.26,276.28,4004.0,273.886,273.9752,273.6879,273.7077,4004.0
2023-10-19 09:45:00,276.53,276.59,276.28,276.5,2162.0,273.9553,274.0148,273.7077,273.9256,2162.0
2023-10-19 09:50:00,276.63,277.14,276.63,277.04,5295.0,274.0544,274.5597,274.0544,274.4606,5295.0
2023-10-19 09:55:00,277.03,277.06,276.68,276.99,10354.0,274.4507,274.4804,274.1039,274.4111,10354.0
2023-10-19 10:00:00,277.05,277.15,276.65,276.91,6412.0,274.4705,274.5696,274.0742,274.3318,6412.0
2023-10-19 10:05:00,277.09,277.15,276.73,276.73,2453.0,274.5101,274.5696,274.1535,274.1535,2453.0
2023-10-19 10:10:00,277.08,277.71,277.08,277.42,1268.0,274.5002,275.1244,274.5002,274.8371,1268.0
2023-10-19 10:15:00,277.62,277.63,276.92,277.0,1704.0,275.0352,275.0451,274.3417,274.421,1704.0
2023-10-19 10:20:00,277.13,277.13,276.62,276.81,2270.0,274.5498,274.5498,274.0445,274.2327,2270.0
2023-10-19 10:25:00,276.85,276.86,275.93,275.95,5357.0,274.2724,274.2823,273.3609,273.3807,5357.0
2023-10-19 10:30:00,275.91,276.12,275.74,276.12,2486.0,273.3411,273.5492,273.1727,273.5492,2486.0
2023-10-19 10:35:00,276.4,276.47,276.28,276.33,3277.0,273.8266,273.8959,273.7077,273.7572,3277.0
2023-10-19 10:40:00,276.61,276.61,276.39,276.39,829.0,274.0346,274.0346,273.8166,273.8166,829.0
2023-10-19 10:45:00,276.43,276.43,276.26,276.29,1076.0,273.8563,273.8563,273.6879,273.7176,1076.0
2023-10-19 10:50:00,276.23,276.54,275.97,276.06,3838.0,273.6581,273.9653,273.4006,273.4897,3838.0
2023-10-19 10:55:00,276.24,276.3,275.88,275.95,5161.0,273.668,273.7275,273.3114,273.3807,5161.0
2023-10-19 11:00:00,276.09,276.27,275.82,275.94,4025.0,273.5194,273.6978,273.252,273.3708,4025.0
2023-10-19 11:05:00,275.77,276.15,275.71,275.84,4111.0,273.2024,273.5789,273.143,273.2718,4111.0
2023-10-19 11:10:00,275.82,276.04,275.76,275.76,3791.0,273.252,273.4699,273.1925,273.1925,3791.0
2023-10-19 11:15:00,275.64,275.68,275.36,275.39,4672.0,273.0736,273.1133,272.7962,272.826,4672.0
2023-10-19 11:20:00,275.22,275.5,275.12,275.49,13300.0,272.6575,272.9349,272.5585,272.925,13300.0
2023-10-19 11:25:00,275.57,275.93,275.54,275.92,2507.0,273.0043,273.3609,272.9746,273.351,2507.0
2023-10-19 11:30:00,275.99,276.05,275.85,276.04,2696.0,273.4204,273.4798,273.2817,273.4699,2696.0
2023-10-19 11:35:00,276.04,276.27,276.0,276.16,6183.0,273.4699,273.6978,273.4303,273.5888,6183.0
2023-10-19 11:40:00,276.18,276.52,276.17,276.44,1597.0,273.6086,273.9454,273.5987,273.8662,1597.0
2023-10-19 11:45:00,276.53,276.85,276.53,276.85,65349.0,273.9553,274.2724,273.9553,274.2724,65349.0
2023-10-19 11:50:00,276.78,276.78,276.57,276.75,965.0,274.203,274.203,273.995,274.1733,965.0
2023-10-19 11:55:00,276.54,276.55,276.36,276.44,1177.0,273.9653,273.9752,273.7869,273.8662,1177.0
2023-10-19 12:00:00,276.26,277.91,275.91,277.35,13154.0,273.6879,275.3225,273.3411,274.7677,13154.0
2023-10-19 12:05:00,277.41,277.41,276.7,276.7,15740.0,274.8271,274.8271,274.1238,274.1238,15740.0
2023-10-19 12:10:00,276.86,276.91,276.61,276.61,6595.0,274.2823,274.3318,274.0346,274.0346,6595.0
2023-10-19 12:15:00,276.54,277.47,276.54,277.42,12737.0,273.9653,274.8866,273.9653,274.8371,12737.0
2023-10-19 12:20:00,277.43,278.27,277.43,278.24,67027.0,274.847,275.6791,274.847,275.6494,67027.0
2023-10-19 12:25:00,277.9,277.92,276.46,276.46,3378.0,275.3126,275.3324,273.886,273.886,3378.0
2023-10-19 12:30:00,276.5,276.56,275.14,275.14,4802.0,273.9256,273.9851,272.5783,272.5783,4802.0
2023-10-19 12:35:00,275.03,275.03,274.52,274.98,26893.0,272.4693,272.4693,271.9641,272.4198,26893.0
2023-10-19 12:40:00,274.91,275.39,274.86,274.89,4156.0,272.3504,272.826,272.3009,272.3306,4156.0
2023-10-19 12:45:00,275.17,276.06,275.17,276.06,5339.0,272.608,273.4897,272.608,273.4897,5339.0
2023-10-19 12:50:00,276.33,276.55,275.79,276.53,2478.0,273.7572,273.9752,273.2222,273.9553,2478.0
2023-10-19 12:55:00,276.7,276.94,276.42,276.75,2586.0,274.1238,274.3615,273.8464,274.1733,2586.0
2023-10-19 13:00:00,277.0,277.37,276.82,276.95,2435.0,274.421,274.7875,274.2426,274.3714,2435.0
2023-10-19 13:05:00,277.0,277.74,277.0,277.56,6218.0,274.421,275.1541,274.421,274.9758,6218.0
2023-10-19 13:10:00,277.7,277.71,277.31,277.32,5487.0,275.1144,275.1244,274.7281,274.738,5487.0
2023-10-19 13:15:00,277.18,277.58,277.15,277.43,4193.0,274.5993,274.9956,274.5696,274.847,4193.0
2023-10-19 13:20:00,277.46,277.46,277.08,277.08,2301.0,274.8767,274.8767,274.5002,274.5002,2301.0
2023-10-19 13:25:00,276.68,277.02,276.61,276.61,35521.0,274.1039,274.4408,274.0346,274.0346,35521.0
2023-10-19 13:30:00,276.92,277.25,276.57,276.59,9047.0,274.3417,274.6686,273.995,274.0148,9047.0
2023-10-19 13:35:00,276.58,276.58,275.75,275.76,16403.0,274.0049,274.0049,273.1826,273.1925,16403.0
2023-10-19 13:40:00,275.75,275.75,275.41,275.41,5622.0,273.1826,273.1826,272.8458,272.8458,5622.0
2023-10-19 13:45:00,275.55,275.63,275.42,275.53,3627.0,272.9845,273.0637,272.8557,272.9647,3627.0
2023-10-19 13:50:00,275.52,275.67,275.4,275.57,2546.0,272.9547,273.1034,272.8359,273.0043,2546.0
2023-10-19 13:55:00,275.62,276.0,275.62,275.67,2651.0,273.0538,273.4303,273.0538,273.1034,2651.0
2023-10-19 14:00:00,275.46,275.9,275.37,275.9,4263.0,272.8953,273.3312,272.8061,273.3312,4263.0
2023-10-19 14:05:00,275.65,275.76,275.38,275.75,2965.0,273.0835,273.1925,272.8161,273.1826,2965.0
2023-10-19 14:10:00,275.6,275.92,275.6,275.64,2759.0,273.034,273.351,273.034,273.0736,2759.0
2023-10-19 14:15:00,275.51,276.09,275.51,275.75,17763.0,272.9448,273.5194,272.9448,273.1826,17763.0
2023-10-19 14:20:00,275.85,275.94,275.51,275.57,5522.0,273.2817,273.3708,272.9448,273.0043,5522.0
2023-10-19 14:25:00,275.61,275.83,275.45,275.45,8614.0,273.0439,273.2619,272.8854,272.8854,8614.0
2023-10-19 14:30:00,275.19,275.19,274.56,274.57,4788.0,272.6278,272.6278,272.0037,272.0136,4788.0
2023-10-19 14:35:00,274.47,274.48,274.16,274.4,9985.0,271.9145,271.9244,271.6074,271.8452,9985.0
2023-10-19 14:40:00,274.31,274.31,273.95,274.02,13594.0,271.756,271.756,271.3994,271.4687,13594.0
2023-10-19 14:45:00,273.96,274.15,273.81,273.86,3160.0,271.4093,271.5975,271.2607,271.3102,3160.0
2023-10-19 14:50:00,273.9,274.11,273.86,274.09,14766.0,271.3498,271.5579,271.3102,271.5381,14766.0
2023-10-19 14:55:00,273.94,274.42,273.8,273.9,16261.0,271.3895,271.865,271.2508,271.3498,16261.0
2023-10-19 15:00:00,274.03,274.5,273.91,274.37,8044.0,271.4786,271.9442,271.3597,271.8155,8044.0
2023-10-19 15:05:00,274.43,274.54,274.2,274.22,6141.0,271.8749,271.9839,271.647,271.6669,6141.0
2023-10-19 15:10:00,274.23,274.3,274.05,274.06,6582.0,271.6768,271.7461,271.4984,271.5083,6582.0
2023-10-19 15:15:00,273.97,274.16,273.83,274.11,12427.0,271.4192,271.6074,271.2805,271.5579,12427.0
2023-10-19 15:20:00,274.19,274.19,273.86,273.97,2903.0,271.6371,271.6371,271.3102,271.4192,2903.0
2023-10-19 15:25:00,273.98,273.98,273.68,273.84,10650.0,271.4291,271.4291,271.1319,271.2904,10650.0
2023-10-19 15:30:00,274.09,274.27,273.9,274.26,23633.0,271.5381,271.7164,271.3498,271.7065,23633.0
2023-10-19 15:35:00,274.17,274.34,274.06,274.06,17913.0,271.6173,271.7857,271.5083,271.5083,17913.0
2023-10-19 15:40:00,273.93,273.93,273.35,273.41,5843.0,271.3796,271.3796,270.805,270.8644,5843.0
2023-10-19 15:45:00,273.3,273.96,273.28,273.93,23369.0,270.7554,271.4093,270.7356,271.3796,23369.0
2023-10-19 15:50:00,273.97,274.36,273.97,274.29,14978.0,271.4192,271.8055,271.4192,271.7362,14978.0
2023-10-19 15:55:00,274.17,274.24,273.9,273.91,4774.0,271.6173,271.6867,271.3498,271.3597,4774.0
2023-10-20 09:30:00,273.54,273.54,272.38,272.78,48011.0,270.9932,270.9932,269.844,270.2403,48011.0
2023-10-20 09:35:00,272.65,273.44,272.49,273.41,4270.0,270.1115,270.8941,269.953,270.8644,4270.0
2023-10-20 09:40:00,273.44,273.82,273.44,273.47,3507.0,270.8941,271.2706,270.8941,270.9238,3507.0
2023-10-20 09:45:00,273.34,273.71,273.11,273.5,3446.0,270.795,271.1616,270.5672,270.9536,3446.0
2023-10-20 09:50:00,273.35,273.35,272.73,273.12,3997.0,270.805,270.805,270.1907,270.5771,3997.0
2023-10-20 09:55:00,273.2,273.23,272.74,272.74,13098.0,270.6563,270.6861,270.2006,270.2006,13098.0
2023-10-20 10:00:00,272.6,273.15,272.6,272.84,4808.0,270.0619,270.6068,270.0619,270.2997,4808.0
2023-10-20 10:05:00,272.87,272.98,272.3,272.49,3851.0,270.3294,270.4384,269.7647,269.953,3851.0
2023-10-20 10:10:00,272.6,272.6,271.81,271.82,17519.0,270.0619,270.0619,269.2793,269.2892,17519.0
2023-10-20 10:15:00,272.09,272.24,271.92,271.99,1891.0,269.5567,269.7053,269.3883,269.4576,1891.0
2023-10-20 10:20:00,271.97,271.98,271.59,271.6,3305.0,269.4378,269.4477,269.0613,269.0712,3305.0
2023-10-20 10:25:00,271.59,271.66,271.28,271.28,7561.0,269.0613,269.1307,268.7542,268.7542,7561.0
2023-10-20 10:30:00,271.29,271.51,270.94,271.51,7931.0,268.7641,268.9821,268.4174,268.9821,7931.0
2023-10-20 10:35:00,271.45,271.45,270.87,270.89,10799.0,268.9226,268.9226,268.348,268.3679,10799.0
2023-10-20 10:40:00,270.8,270.98,270.67,270.67,8822.0,268.2787,268.457,268.1499,268.1499,8822.0
2023-10-20 10:45:00,270.64,270.79,270.44,270.66,4212.0,268.1202,268.2688,267.922,268.14,4212.0
2023-10-20 10:50:00,270.6,270.62,270.24,270.32,11047.0,268.0806,268.1004,267.7239,267.8032,11047.0
2023-10-20 10:55:00,270.11,270.18,269.78,269.78,12538.0,267.5951,267.6645,267.2682,267.2682,12538.0
2023-10-20 11:00:00,269.83,270.26,269.83,270.26,7468.0,267.3177,267.7437,267.3177,267.7437,7468.0
2023-10-20 11:05:00,270.25,270.56,270.24,270.32,11471.0,267.7338,268.0409,267.7239,267.8032,11471.0
2023-10-20 11:10:00,270.37,270.37,270.0,270.28,5819.0,267.8527,267.8527,267.4861,267.7635,5819.0
2023-10-20 11:15:00,270.25,270.28,269.85,269.99,15213.0,267.7338,267.7635,267.3375,267.4762,15213.0
2023-10-20 11:20:00,269.89,269.92,269.8,269.86,4556.0,267.3772,267.4069,267.288,267.3474,4556.0
2023-10-20 11:25:00,269.79,269.94,269.68,269.85,6415.0,267.2781,267.4267,267.1691,267.3375,6415.0
2023-10-20 11:30:00,269.82,269.85,269.57,269.76,6891.0,267.3078,267.3375,267.0601,267.2484,6891.0
2023-10-20 11:35:00,269.68,270.07,269.67,270.07,5993.0,267.1691,267.5555,267.1592,267.5555,5993.0
2023-10-20 11:40:00,270.01,270.25,269.93,270.01,4109.0,267.496,267.7338,267.4168,267.496,4109.0
2023-10-20 11:45:00,269.94,270.38,269.94,270.33,8471.0,267.4267,267.8626,267.4267,267.8131,8471.0
2023-10-20 11:50:00,270.41,270.57,270.37,270.47,3348.0,267.8923,268.0508,267.8527,267.9518,3348.0
2023-10-20 11:55:00,270.57,270.99,270.57,270.77,3486.0,268.0508,268.4669,268.0508,268.249,3486.0
2023-10-20 12:00:00,270.88,270.88,270.44,270.44,2241.0,268.3579,268.3579,267.922,267.922,2241.0
2023-10-20 12:05:00,270.47,270.59,270.33,270.33,5248.0,267.9518,268.0706,267.8131,267.8131,5248.0
2023-10-20 12:10:00,270.26,270.36,270.11,270.14,11220.0,267.7437,267.8428,267.5951,267.6248,11220.0
2023-10-20 12:15:00,270.18,270.58,270.07,270.57,3022.0,267.6645,268.0607,267.5555,268.0508,3022.0
2023-10-20 12:20:00,270.55,270.94,270.55,270.94,9147.0,268.031,268.4174,268.031,268.4174,9147.0
2023-10-20 12:25:00,270.82,270.82,270.53,270.53,2017.0,268.2985,268.2985,268.0112,268.0112,2017.0
2023-10-20 12:30:00,270.52,271.0,270.52,271.0,2796.0,268.0013,268.4768,268.0013,268.4768,2796.0
2023-10-20 12:35:00,270.91,271.11,270.91,271.0,2397.0,268.3877,268.5858,268.3877,268.4768,2397.0
2023-10-20 12:40:00,270.94,270.94,270.82,270.88,10573.0,268.4174,268.4174,268.2985,268.3579,10573.0
2023-10-20 12:45:00,270.94,271.31,270.93,271.31,3180.0,268.4174,268.7839,268.4075,268.7839,3180.0
2023-10-20 12:50:00,271.34,271.34,271.17,271.32,2694.0,268.8137,268.8137,268.6452,268.7939,2694.0
2023-10-20 12:55:00,271.4,271.85,271.39,271.79,5018.0,268.8731,269.3189,268.8632,269.2595,5018.0
2023-10-20 13:00:00,271.86,271.86,271.52,271.57,2511.0,269.3288,269.3288,268.992,269.0415,2511.0
2023-10-20 13:05:00,271.44,271.44,271.16,271.16,2085.0,268.9127,268.9127,268.6353,268.6353,2085.0
2023-10-20 13:10:00,271.15,271.29,271.15,271.27,1610.0,268.6254,268.7641,268.6254,268.7443,1610.0
2023-10-20 13:15:00,271.22,272.27,271.15,272.25,13172.0,268.6948,269.735,268.6254,269.7152,13172.0
2023-10-20 13:20:00,272.11,272.29,271.84,272.0,6947.0,269.5765,269.7548,269.309,269.4675,6947.0
2023-10-20 13:25:00,271.97,271.97,271.75,271.75,4609.0,269.4378,269.4378,269.2198,269.2198,4609.0
2023-10-20 13:30:00,271.9,271.96,271.7,271.9,5520.0,269.3685,269.4279,269.1703,269.3685,5520.0
2023-10-20 13:35:00,271.79,271.99,271.73,271.73,3405.0,269.2595,269.4576,269.2,269.2,3405.0
2023-10-20 13:40:00,271.69,272.23,271.69,272.06,5364.0,269.1604,269.6954,269.1604,269.527,5364.0
2023-10-20 13:45:00,271.72,271.72,271.54,271.55,4393.0,269.1901,269.1901,269.0118,269.0217,4393.0
2023-10-20 13:50:00,271.6,271.7,271.36,271.54,5125.0,269.0712,269.1703,268.8335,269.0118,5125.0
2023-10-20 13:55:00,271.53,271.76,271.53,271.76,3489.0,269.0019,269.2298,269.0019,269.2298,3489.0
2023-10-20 14:00:00,271.89,271.95,271.71,271.73,6764.0,269.3585,269.418,269.1802,269.2,6764.0
2023-10-20 14:05:00,271.72,271.82,271.53,271.78,5921.0,269.1901,269.2892,269.0019,269.2496,5921.0
2023-10-20 14:10:00,271.72,271.74,271.17,271.21,13451.0,269.1901,269.2099,268.6452,268.6849,13451.0
2023-10-20 14:15:00,271.2,271.2,270.69,270.81,10098.0,268.675,268.675,268.1697,268.2886,10098.0
2023-10-20 14:20:00,270.83,270.97,270.83,270.93,2854.0,268.3084,268.4471,268.3084,268.4075,2854.0
2023-10-20 14:25:00,270.85,270.85,270.64,270.76,1478.0,268.3282,268.3282,268.1202,268.2391,1478.0
2023-10-20 14:30:00,270.59,270.72,270.53,270.62,3568.0,268.0706,268.1994,268.0112,268.1004,3568.0
2023-10-20 14:35:00,270.82,270.98,270.54,270.55,3938.0,268.2985,268.457,268.0211,268.031,3938.0
2023-10-20 14:40:00,270.56,270.62,270.35,270.56,6035.0,268.0409,268.1004,267.8329,268.0409,6035.0
2023-10-20 14:45:00,270.63,270.8,270.56,270.69,3083.0,268.1103,268.2787,268.0409,268.1697,3083.0
2023-10-20 14:50:00,270.63,270.91,270.61,270.82,3293.0,268.1103,268.3877,268.0905,268.2985,3293.0
2023-10-20 14:55:00,270.8,271.13,270.66,270.7,13347.0,268.2787,268.6056,268.14,268.1796,13347.0
2023-10-20 15:00:00,270.67,271.07,270.67,270.8,16278.0,268.1499,268.5462,268.1499,268.2787,16278.0
2023-10-20 15:05:00,270.8,270.97,270.44,270.47,17418.0,268.2787,268.4471,267.922,267.9518,17418.0
2023-10-20 15:10:00,270.5,270.64,270.3,270.57,13682.0,267.9815,268.1202,267.7833,268.0508,13682.0
2023-10-20 15:15:00,270.51,270.98,270.43,270.97,11295.0,267.9914,268.457,267.9121,268.4471,11295.0
2023-10-20 15:20:00,270.93,270.93,270.28,270.39,55340.0,268.4075,268.4075,267.7635,267.8725,55340.0
2023-10-20 15:25:00,270.35,270.45,270.1,270.39,68188.0,267.8329,267.932,267.5852,267.8725,68188.0
2023-10-20 15:30:00,270.5,270.75,270.49,270.58,12040.0,267.9815,268.2292,267.9716,268.0607,12040.0
2023-10-20 15:35:00,270.58,270.71,270.37,270.66,23071.0,268.0607,268.1895,267.8527,268.14,23071.0
2023-10-20 15:40:00,270.51,270.52,270.06,270.11,17532.0,267.9914,268.0013,267.5456,267.5951,17532.0
2023-10-20 15:45:00,270.11,270.29,269.98,270.22,31130.0,267.5951,267.7734,267.4663,267.7041,31130.0
2023-10-20 15:50:00,270.18,270.23,269.73,269.77,69401.0,267.6645,267.714,267.2187,267.2583,69401.0
2023-10-20 15:55:00,269.78,270.05,269.74,269.78,132353.0,267.2682,267.5357,267.2286,267.2682,132353.0
2023-10-23 09:30:00,268.45,269.04,268.36,268.47,50686.0,265.9506,266.5351,265.8614,265.9704,50686.0
2023-10-23 09:35:00,268.34,268.34,267.63,267.75,20752.0,265.8416,265.8416,265.1382,265.2571,20752.0
2023-10-23 09:40:00,267.57,267.57,267.09,267.2,15203.0,265.0788,265.0788,264.6032,264.7122,15203.0
2023-10-23 09:45:00,267.23,268.62,267.23,268.6,12957.0,264.7419,266.119,264.7419,266.0992,12957.0
2023-10-23 09:50:00,268.6,268.91,268.28,268.8,7111.0,266.0992,266.4063,265.7822,266.2973,7111.0
2023-10-23 09:55:00,268.74,269.35,268.73,269.32,6623.0,266.2379,266.8422,266.228,266.8125,6623.0
2023-10-23 10:00:00,269.27,269.43,268.93,269.43,1551.0,266.7629,266.9214,266.4261,266.9214,1551.0
2023-10-23 10:05:00,269.36,269.5,269.29,269.33,10370.0,266.8521,266.9908,266.7828,266.8224,10370.0
2023-10-23 10:10:00,269.25,269.68,269.2,269.62,2901.0,266.7431,267.1691,266.6936,267.1097,2901.0
2023-10-23 10:15:00,269.62,269.96,269.35,269.87,7145.0,267.1097,267.4465,266.8422,267.3574,7145.0
2023-10-23 10:20:00,269.8,270.2,269.69,270.07,5018.0,267.288,267.6843,267.179,267.5555,5018.0
2023-10-23 10:25:00,270.17,270.26,269.93,269.96,10496.0,267.6546,267.7437,267.4168,267.4465,10496.0
2023-10-23 10:30:00,269.91,269.91,269.26,269.49,2878.0,267.397,267.397,266.753,266.9809,2878.0
2023-10-23 10:35:00,269.41,270.06,269.33,269.91,7186.0,266.9016,267.5456,266.8224,267.397,7186.0
2023-10-23 10:40:00,269.81,270.31,269.8,270.16,3991.0,267.2979,267.7933,267.288,267.6447,3991.0
2023-10-23 10:45:00,270.24,270.24,269.85,270.09,5203.0,267.7239,267.7239,267.3375,267.5753,5203.0
2023-10-23 10:50:00,269.93,270.16,269.93,270.0,4240.0,267.4168,267.6447,267.4168,267.4861,4240.0
2023-10-23 10:55:00,269.96,270.35,269.95,270.27,2722.0,267.4465,267.8329,267.4366,267.7536,2722.0
2023-10-23 11:00:00,270.37,270.52,270.31,270.31,25510.0,267.8527,268.0013,267.7933,267.7933,25510.0
2023-10-23 11:05:00,270.41,270.69,270.31,270.32,4347.0,267.8923,268.1697,267.7933,267.8032,4347.0
2023-10-23 11:10:00,270.51,270.86,270.4,270.86,5612.0,267.9914,268.3381,267.8824,268.3381,5612.0
2023-10-23 11:15:00,270.99,271.06,270.79,271.04,19519.0,268.4669,268.5363,268.2688,268.5165,19519.0
2023-10-23 11:20:00,271.03,271.23,271.01,271.1,3859.0,268.5066,268.7047,268.4867,268.5759,3859.0
2023-10-23 11:25:00,271.06,271.19,271.04,271.14,1854.0,268.5363,268.6651,268.5165,268.6155,1854.0
2023-10-23 11:30:00,271.18,271.41,271.13,271.41,14932.0,268.6552,268.883,268.6056,268.883,14932.0
2023-10-23 11:35:00,271.32,271.66,271.26,271.61,35106.0,268.7939,269.1307,268.7344,269.0812,35106.0
2023-10-23 11:40:00,271.62,271.62,271.35,271.35,8776.0,269.0911,269.0911,268.8236,268.8236,8776.0
2023-10-23 11:45:00,271.11,271.32,271.01,271.16,4808.0,268.5858,268.7939,268.4867,268.6353,4808.0
2023-10-23 11:50:00,271.21,271.34,271.16,271.27,2274.0,268.6849,268.8137,268.6353,268.7443,2274.0
2023-10-23 11:55:00,271.19,271.6,271.11,271.58,1878.0,268.6651,269.0712,268.5858,269.0514,1878.0
2023-10-23 12:00:00,271.56,271.6,271.36,271.37,3187.0,269.0316,269.0712,268.8335,268.8434,3187.0
2023-10-23 12:05:00,271.45,271.77,271.43,271.76,1672.0,268.9226,269.2397,268.9028,269.2298,1672.0
2023-10-23 12:10:00,271.79,271.96,271.64,271.74,1580.0,269.2595,269.4279,269.1109,269.2099,1580.0
2023-10-23 12:15:00,271.76,271.98,271.67,271.97,2493.0,269.2298,269.4477,269.1406,269.4378,2493.0
2023-10-23 12:20:00,271.47,271.84,271.32,271.84,4781.0,268.9425,269.309,268.7939,269.309,4781.0
2023-10-23 12:25:00,271.87,272.0,271.76,272.0,1521.0,269.3387,269.4675,269.2298,269.4675,1521.0
2023-10-23 12:30:00,271.89,271.98,271.83,271.98,5532.0,269.3585,269.4477,269.2991,269.4477,5532.0
2023-10-23 12:35:00,271.81,272.21,271.8,272.21,11523.0,269.2793,269.6756,269.2694,269.6756,11523.0
2023-10-23 12:40:00,272.09,272.09,272.0,272.07,922.0,269.5567,269.5567,269.4675,269.5369,922.0
2023-10-23 12:45:00,272.02,272.1,272.02,272.05,838.0,269.4873,269.5666,269.4873,269.5171,838.0
2023-10-23 12:50:00,272.14,272.33,272.14,272.28,4412.0,269.6062,269.7944,269.6062,269.7449,4412.0
2023-10-23 12:55:00,272.45,273.0,272.45,273.0,6412.0,269.9133,270.4582,269.9133,270.4582,6412.0
2023-10-23 13:00:00,273.15,273.15,272.74,272.79,5515.0,270.6068,270.6068,270.2006,270.2502,5515.0
2023-10-23 13:05:00,272.8,272.91,272.75,272.77,18535.0,270.2601,270.369,270.2105,270.2304,18535.0
2023-10-23 13:10:00,272.78,272.8,272.38,272.53,2837.0,270.2403,270.2601,269.844,269.9926,2837.0
2023-10-23 13:15:00,272.5,272.5,272.12,272.12,1929.0,269.9629,269.9629,269.5864,269.5864,1929.0
2023-10-23 13:20:00,272.07,272.5,272.04,272.23,2196.0,269.5369,269.9629,269.5071,269.6954,2196.0
2023-10-23 13:25:00,272.19,272.28,272.06,272.25,3263.0,269.6558,269.7449,269.527,269.7152,3263.0
2023-10-23 13:30:00,272.14,272.37,272.06,272.37,2724.0,269.6062,269.8341,269.527,269.8341,2724.0
2023-10-23 13:35:00,272.52,272.53,272.4,272.42,1887.0,269.9827,269.9926,269.8638,269.8836,1887.0
2023-10-23 13:40:00,272.4,272.58,272.4,272.57,2780.0,269.8638,270.0421,269.8638,270.0322,2780.0
2023-10-23 13:45:00,272.43,272.87,272.42,272.78,2247.0,269.8935,270.3294,269.8836,270.2403,2247.0
2023-10-23 13:50:00,272.84,272.85,272.59,272.62,3845.0,270.2997,270.3096,270.052,270.0817,3845.0
2023-10-23 13:55:00,272.52,272.55,272.22,272.26,725.0,269.9827,270.0124,269.6855,269.7251,725.0
2023-10-23 14:00:00,272.24,272.41,272.05,272.41,5376.0,269.7053,269.8737,269.5171,269.8737,5376.0
2023-10-23 14:05:00,272.41,272.68,272.4,272.65,2244.0,269.8737,270.1412,269.8638,270.1115,2244.0
2023-10-23 14:10:00,272.55,272.55,272.23,272.3,26880.0,270.0124,270.0124,269.6954,269.7647,26880.0
2023-10-23 14:15:00,272.3,272.31,271.94,272.03,5054.0,269.7647,269.7746,269.4081,269.4972,5054.0
2023-10-23 14:20:00,271.95,272.12,271.82,272.04,10447.0,269.418,269.5864,269.2892,269.5071,10447.0
2023-10-23 14:25:00,271.96,272.22,271.95,272.06,6306.0,269.4279,269.6855,269.418,269.527,6306.0
2023-10-23 14:30:00,272.03,272.09,271.84,271.87,3160.0,269.4972,269.5567,269.309,269.3387,3160.0
2023-10-23 14:35:00,271.77,272.14,271.76,272.1,5022.0,269.2397,269.6062,269.2298,269.5666,5022.0
2023-10-23 14:40:00,272.15,272.36,271.82,271.93,7465.0,269.6161,269.8242,269.2892,269.3982,7465.0
2023-10-23 14:45:00,271.89,272.34,271.85,272.18,5305.0,269.3585,269.8044,269.3189,269.6458,5305.0
2023-10-23 14:50:00,272.16,272.16,271.9,271.99,13188.0,269.626,269.626,269.3685,269.4576,13188.0
2023-10-23 14:55:00,272.17,272.2,271.85,272.17,16791.0,269.6359,269.6657,269.3189,269.6359,16791.0
2023-10-23 15:00:00,272.23,272.51,272.14,272.44,4688.0,269.6954,269.9728,269.6062,269.9034,4688.0
2023-10-23 15:05:00,272.43,272.5,272.09,272.26,9464.0,269.8935,269.9629,269.5567,269.7251,9464.0
2023-10-23 15:10:00,272.24,272.24,271.65,271.89,12445.0,269.7053,269.7053,269.1208,269.3585,12445.0
2023-10-23 15:15:00,271.96,272.02,271.85,271.9,4568.0,269.4279,269.4873,269.3189,269.3685,4568.0
2023-10-23 15:20:00,271.86,271.9,271.23,271.47,6986.0,269.3288,269.3685,268.7047,268.9425,6986.0
2023-10-23 15:25:00,271.38,271.67,271.25,271.28,3562.0,268.8533,269.1406,268.7245,268.7542,3562.0
2023-10-23 15:30:00,271.11,271.28,271.0,271.14,8071.0,268.5858,268.7542,268.4768,268.6155,8071.0
2023-10-23 15:35:00,271.17,271.18,270.87,270.99,3454.0,268.6452,268.6552,268.348,268.4669,3454.0
2023-10-23 15:40:00,270.95,271.25,270.94,271.05,8468.0,268.4273,268.7245,268.4174,268.5264,8468.0
2023-10-23 15:45:00,271.12,271.29,271.04,271.19,7421.0,268.5957,268.7641,268.5165,268.6651,7421.0
2023-10-23 15:50:00,271.25,271.25,270.71,270.75,10941.0,268.7245,268.7245,268.1895,268.2292,10941.0
2023-10-23 15:55:00,270.84,270.94,270.57,270.76,15695.0,268.3183,268.4174,268.0508,268.2391,15695.0
2023-10-24 09:30:00,272.01,272.6,271.78,272.47,44441.0,269.4774,270.0619,269.2496,269.9331,44441.0
2023-10-24 09:35:00,272.66,272.79,272.27,272.52,10735.0,270.1214,270.2502,269.735,269.9827,10735.0
2023-10-24 09:40:00,272.82,273.2,272.7,272.77,6877.0,270.2799,270.6563,270.161,270.2304,6877.0
2023-10-24 09:45:00,272.68,272.68,272.12,272.12,4006.0,270.1412,270.1412,269.5864,269.5864,4006.0
2023-10-24 09:50:00,272.01,272.41,271.75,272.17,11971.0,269.4774,269.8737,269.2198,269.6359,11971.0
2023-10-24 09:55:00,272.31,272.89,272.2,272.88,5082.0,269.7746,270.3492,269.6657,270.3393,5082.0
2023-10-24 10:00:00,272.93,272.93,272.23,272.36,331379.0,270.3889,270.3889,269.6954,269.8242,331379.0
2023-10-24 10:05:00,272.39,272.93,272.38,272.93,3331.0,269.8539,270.3889,269.844,270.3889,3331.0
2023-10-24 10:10:00,273.04,273.05,272.48,272.7,9959.0,270.4978,270.5077,269.9431,270.161,9959.0
2023-10-24 10:15:00,272.57,272.73,272.34,272.35,2726.0,270.0322,270.1907,269.8044,269.8143,2726.0
2023-10-24 10:20:00,272.22,273.04,272.14,273.04,1664.0,269.6855,270.4978,269.6062,270.4978,1664.0
2023-10-24 10:25:00,273.02,273.19,272.8,273.19,7924.0,270.478,270.6464,270.2601,270.6464,7924.0
2023-10-24 10:30:00,273.32,273.34,272.97,273.2,13794.0,270.7752,270.795,270.4285,270.6563,13794.0
2023-10-24 10:35:00,273.15,273.58,272.97,273.47,4485.0,270.6068,271.0328,270.4285,270.9238,4485.0
2023-10-24 10:40:00,273.4,273.43,273.04,273.22,3610.0,270.8545,270.8842,270.4978,270.6762,3610.0
2023-10-24 10:45:00,273.1,273.63,273.1,273.61,3072.0,270.5573,271.0823,270.5573,271.0625,3072.0
2023-10-24 10:50:00,273.51,273.53,272.95,272.95,4701.0,270.9635,270.9833,270.4087,270.4087,4701.0
2023-10-24 10:55:00,273.02,273.06,272.94,273.0,2672.0,270.478,270.5177,270.3988,270.4582,2672.0
2023-10-24 11:00:00,273.09,273.26,272.74,273.25,11204.0,270.5474,270.7158,270.2006,270.7059,11204.0
2023-10-24 11:05:00,273.28,273.28,273.04,273.1,4148.0,270.7356,270.7356,270.4978,270.5573,4148.0
2023-10-24 11:10:00,272.81,273.07,272.81,272.91,1881.0,270.27,270.5276,270.27,270.369,1881.0
2023-10-24 11:15:00,272.91,272.91,272.72,272.85,3356.0,270.369,270.369,270.1808,270.3096,3356.0
2023-10-24 11:20:00,272.81,272.81,272.19,272.37,3514.0,270.27,270.27,269.6558,269.8341,3514.0
2023-10-24 11:25:00,272.36,272.47,272.25,272.3,5917.0,269.8242,269.9331,269.7152,269.7647,5917.0
2023-10-24 11:30:00,272.19,272.38,272.09,272.38,3071.0,269.6558,269.844,269.5567,269.844,3071.0
2023-10-24 11:35:00,272.22,272.22,271.9,271.9,4680.0,269.6855,269.6855,269.3685,269.3685,4680.0
2023-10-24 11:40:00,271.95,272.09,271.82,271.94,2012.0,269.418,269.5567,269.2892,269.4081,2012.0
2023-10-24 11:45:00,272.02,272.28,272.01,272.23,5865.0,269.4873,269.7449,269.4774,269.6954,5865.0
2023-10-24 11:50:00,272.28,272.37,272.08,272.36,2650.0,269.7449,269.8341,269.5468,269.8242,2650.0
2023-10-24 11:55:00,272.26,272.47,272.15,272.47,1476.0,269.7251,269.9331,269.6161,269.9331,1476.0
2023-10-24 12:00:00,272.66,272.7,272.26,272.28,14947.0,270.1214,270.161,269.7251,269.7449,14947.0
2023-10-24 12:05:00,272.29,272.29,272.16,272.26,7089.0,269.7548,269.7548,269.626,269.7251,7089.0
2023-10-24 12:10:00,272.27,272.32,272.1,272.1,4230.0,269.735,269.7845,269.5666,269.5666,4230.0
2023-10-24 12:15:00,271.95,271.96,271.63,271.63,2765.0,269.418,269.4279,269.101,269.101,2765.0
2023-10-24 12:20:00,271.55,271.55,271.25,271.25,2906.0,269.0217,269.0217,268.7245,268.7245,2906.0
2023-10-24 12:25:00,271.23,271.37,270.91,271.0,4775.0,268.7047,268.8434,268.3877,268.4768,4775.0
2023-10-24 12:30:00,270.96,271.06,270.91,271.01,3558.0,268.4372,268.5363,268.3877,268.4867,3558.0
2023-10-24 12:35:00,270.87,270.98,270.78,270.96,12035.0,268.348,268.457,268.2589,268.4372,12035.0
2023-10-24 12:40:00,270.94,270.94,270.57,270.57,1975.0,268.4174,268.4174,268.0508,268.0508,1975.0
2023-10-24 12:45:00,270.68,270.69,270.42,270.61,5827.0,268.1598,268.1697,267.9022,268.0905,5827.0
2023-10-24 12:50:00,270.64,270.67,270.47,270.56,9196.0,268.1202,268.1499,267.9518,268.0409,9196.0
2023-10-24 12:55:00,270.44,270.55,270.41,270.54,2598.0,267.922,268.031,267.8923,268.0211,2598.0
2023-10-24 13:00:00,270.69,270.83,270.66,270.74,3126.0,268.1697,268.3084,268.14,268.2193,3126.0
2023-10-24 13:05:00,270.83,271.04,270.83,270.97,1643.0,268.3084,268.5165,268.3084,268.4471,1643.0
2023-10-24 13:10:00,270.99,271.01,270.65,270.94,2278.0,268.4669,268.4867,268.1301,268.4174,2278.0
2023-10-24 13:15:00,270.82,271.08,270.82,271.03,3859.0,268.2985,268.5561,268.2985,268.5066,3859.0
2023-10-24 13:20:00,271.18,271.39,271.14,271.3,2438.0,268.6552,268.8632,268.6155,268.774,2438.0
2023-10-24 13:25:00,271.35,271.55,271.28,271.53,1934.0,268.8236,269.0217,268.7542,269.0019,1934.0
2023-10-24 13:30:00,271.81,271.82,271.48,271.48,4774.0,269.2793,269.2892,268.9524,268.9524,4774.0
2023-10-24 13:35:00,271.5,271.64,271.5,271.64,1797.0,268.9722,269.1109,268.9722,269.1109,1797.0
2023-10-24 13:40:00,271.59,271.71,271.55,271.65,1893.0,269.0613,269.1802,269.0217,269.1208,1893.0
2023-10-24 13:45:00,271.66,271.73,271.56,271.61,2029.0,269.1307,269.2,269.0316,269.0812,2029.0
2023-10-24 13:50:00,271.7,271.8,271.57,271.66,9696.0,269.1703,269.2694,269.0415,269.1307,9696.0
2023-10-24 13:55:00,271.71,271.71,271.41,271.63,6072.0,269.1802,269.1802,268.883,269.101,6072.0
2023-10-24 14:00:00,271.6,271.79,271.52,271.52,3715.0,269.0712,269.2595,268.992,268.992,3715.0
2023-10-24 14:05:00,271.64,271.86,271.63,271.73,6875.0,269.1109,269.3288,269.101,269.2,6875.0
2023-10-24 14:10:00,271.67,271.82,271.5,271.8,4980.0,269.1406,269.2892,268.9722,269.2694,4980.0
2023-10-24 14:15:00,271.76,271.81,271.59,271.65,8818.0,269.2298,269.2793,269.0613,269.1208,8818.0
2023-10-24 14:20:00,271.66,271.99,271.65,271.99,5028.0,269.1307,269.4576,269.1208,269.4576,5028.0
2023-10-24 14:25:00,272.0,272.22,271.99,272.21,8079.0,269.4675,269.6855,269.4576,269.6756,8079.0
2023-10-24 14:30:00,272.31,272.67,272.25,272.47,5435.0,269.7746,270.1313,269.7152,269.9331,5435.0
2023-10-24 14:35:00,272.5,272.57,272.34,272.39,8769.0,269.9629,270.0322,269.8044,269.8539,8769.0
2023-10-24 14:40:00,272.38,272.57,272.26,272.56,9647.0,269.844,270.0322,269.7251,270.0223,9647.0
2023-10-24 14:45:00,272.63,272.7,272.52,272.63,1433.0,270.0917,270.161,269.9827,270.0917,1433.0
2023-10-24 14:50:00,272.61,272.67,272.4,272.67,3914.0,270.0718,270.1313,269.8638,270.1313,3914.0
2023-10-24 14:55:00,272.59,272.64,272.5,272.56,16576.0,270.052,270.1016,269.9629,270.0223,16576.0
2023-10-24 15:00:00,272.55,272.75,272.54,272.61,3605.0,270.0124,270.2105,270.0025,270.0718,3605.0
2023-10-24 15:05:00,272.48,272.5,272.37,272.4,4110.0,269.9431,269.9629,269.8341,269.8638,4110.0
2023-10-24 15:10:00,272.42,272.74,272.42,272.63,5727.0,269.8836,270.2006,269.8836,270.0917,5727.0
2023-10-24 15:15:00,272.67,273.04,272.67,272.88,6924.0,270.1313,270.4978,270.1313,270.3393,6924.0
2023-10-24 15:20:00,272.93,273.07,272.8,272.94,5059.0,270.3889,270.5276,270.2601,270.3988,5059.0
2023-10-24 15:25:00,272.95,273.12,272.93,273.07,6258.0,270.4087,270.5771,270.3889,270.5276,6258.0
2023-10-24 15:30:00,273.05,273.15,273.02,273.05,17565.0,270.5077,270.6068,270.478,270.5077,17565.0
2023-10-24 15:35:00,273.01,273.09,272.95,272.95,8133.0,270.4681,270.5474,270.4087,270.4087,8133.0
2023-10-24 15:40:00,273.08,273.22,273.07,273.18,10612.0,270.5375,270.6762,270.5276,270.6365,10612.0
2023-10-24 15:45:00,273.21,273.24,273.12,273.16,23436.0,270.6663,270.696,270.5771,270.6167,23436.0
2023-10-24 15:50:00,273.13,273.23,272.86,272.87,12765.0,270.587,270.6861,270.3195,270.3294,12765.0
2023-10-24 15:55:00,272.9,273.17,272.88,272.94,7928.0,270.3591,270.6266,270.3393,270.3988,7928.0
2023-10-25 09:30:00,270.87,271.27,270.15,270.2,44380.0,268.348,268.7443,267.6347,267.6843,44380.0
2023-10-25 09:35:00,270.05,270.05,269.64,269.88,5806.0,267.5357,267.5357,267.1295,267.3673,5806.0
2023-10-25 09:40:00,269.94,270.07,269.41,269.43,6065.0,267.4267,267.5555,266.9016,266.9214,6065.0
2023-10-25 09:45:00,269.41,269.41,269.0,269.0,10287.0,266.9016,266.9016,266.4955,266.4955,10287.0
2023-10-25 09:50:00,269.1,269.2,268.92,269.01,12020.0,266.5945,266.6936,266.4162,266.5054,12020.0
2023-10-25 09:55:00,269.17,269.63,269.17,269.63,2624.0,266.6639,267.1196,266.6639,267.1196,2624.0
2023-10-25 10:00:00,269.55,269.55,268.98,269.45,16641.0,267.0403,267.0403,266.4756,266.9413,16641.0
2023-10-25 10:05:00,269.5,269.61,269.07,269.58,282291.0,266.9908,267.0998,266.5648,267.0701,282291.0
2023-10-25 10:10:00,269.46,269.58,269.17,269.21,3186.0,266.9512,267.0701,266.6639,266.7035,3186.0
2023-10-25 10:15:00,269.24,269.51,269.24,269.36,8530.0,266.7332,267.0007,266.7332,266.8521,8530.0
2023-10-25 10:20:00,269.29,269.54,269.27,269.42,13163.0,266.7828,267.0304,266.7629,266.9115,13163.0
2023-10-25 10:25:00,269.23,269.23,268.84,269.2,7979.0,266.7233,266.7233,266.3369,266.6936,7979.0
2023-10-25 10:30:00,269.17,269.69,269.17,269.59,4090.0,266.6639,267.179,266.6639,267.08,4090.0
2023-10-25 10:35:00,269.47,270.04,269.34,269.9,8531.0,266.9611,267.5258,266.8323,267.3871,8531.0
2023-10-25 10:40:00,269.77,269.77,269.59,269.59,3279.0,267.2583,267.2583,267.08,267.08,3279.0
2023-10-25 10:45:00,269.64,270.27,269.63,270.0,12962.0,267.1295,267.7536,267.1196,267.4861,12962.0
2023-10-25 10:50:00,270.03,270.04,269.36,269.37,4684.0,267.5159,267.5258,266.8521,266.862,4684.0
2023-10-25 10:55:00,269.22,269.45,269.22,269.38,4494.0,266.7134,266.9413,266.7134,266.8719,4494.0
2023-10-25 11:00:00,269.27,270.04,269.27,270.04,9015.0,266.7629,267.5258,266.7629,267.5258,9015.0
2023-10-25 11:05:00,269.91,270.2,269.81,269.87,6640.0,267.397,267.6843,267.2979,267.3574,6640.0
2023-10-25 11:10:00,270.05,270.17,269.83,269.99,6887.0,267.5357,267.6546,267.3177,267.4762,6887.0
2023-10-25 11:15:00,270.1,270.24,269.85,269.85,12491.0,267.5852,267.7239,267.3375,267.3375,12491.0
2023-10-25 11:20:00,269.97,270.07,269.22,269.25,5281.0,267.4564,267.5555,266.7134,266.7431,5281.0
2023-10-25 11:25:00,269.15,269.67,269.15,269.6,3214.0,266.6441,267.1592,266.6441,267.0899,3214.0
2023-10-25 11:30:00,269.65,269.65,269.33,269.34,4801.0,267.1394,267.1394,266.8224,266.8323,4801.0
2023-10-25 11:35:00,269.37,269.49,269.21,269.29,1883.0,266.862,266.9809,266.7035,266.7828,1883.0
2023-10-25 11:40:00,269.49,269.5,268.82,269.04,6458.0,266.9809,266.9908,266.3171,266.5351,6458.0
2023-10-25 11:45:00,269.11,269.36,268.91,268.91,2969.0,266.6044,266.8521,266.4063,266.4063,2969.0
2023-10-25 11:50:00,268.9,268.91,268.58,268.84,6292.0,266.3964,266.4063,266.0794,266.3369,6292.0
2023-10-25 11:55:00,268.71,268.76,268.54,268.54,2710.0,266.2082,266.2577,266.0397,266.0397,2710.0
2023-10-25 12:00:00,268.36,268.57,268.36,268.44,1597.0,265.8614,266.0695,265.8614,265.9407,1597.0
2023-10-25 12:05:00,268.49,268.49,268.19,268.22,2149.0,265.9902,265.9902,265.693,265.7227,2149.0
2023-10-25 12:10:00,268.33,268.41,268.21,268.41,2856.0,265.8317,265.9109,265.7128,265.9109,2856.0
2023-10-25 12:15:00,268.41,268.55,268.26,268.31,17795.0,265.9109,266.0496,265.7623,265.8119,17795.0
2023-10-25 12:20:00,268.37,268.66,268.23,268.65,4716.0,265.8713,266.1586,265.7326,266.1487,4716.0
2023-10-25 12:25:00,268.55,268.76,268.52,268.56,2387.0,266.0496,266.2577,266.0199,266.0595,2387.0
2023-10-25 12:30:00,268.53,268.83,268.53,268.62,6978.0,266.0298,266.327,266.0298,266.119,6978.0
2023-10-25 12:35:00,268.6,268.61,268.36,268.43,1142.0,266.0992,266.1091,265.8614,265.9308,1142.0
2023-10-25 12:40:00,268.32,268.32,267.84,267.97,2136.0,265.8218,265.8218,265.3463,265.475,2136.0
2023-10-25 12:45:00,268.08,268.14,267.82,267.82,2465.0,265.584,265.6435,265.3264,265.3264,2465.0
2023-10-25 12:50:00,267.9,267.99,267.81,267.92,2150.0,265.4057,265.4949,265.3165,265.4255,2150.0
2023-10-25 12:55:00,268.0,268.07,267.88,268.0,8845.0,265.5048,265.5741,265.3859,265.5048,8845.0
2023-10-25 13:00:00,267.98,268.14,267.42,267.43,5815.0,265.4849,265.6435,264.9302,264.9401,5815.0
2023-10-25 13:05:00,267.49,267.68,267.46,267.68,41444.0,264.9995,265.1877,264.9698,265.1877,41444.0
2023-10-25 13:10:00,267.64,267.88,267.63,267.88,31026.0,265.1481,265.3859,265.1382,265.3859,31026.0
2023-10-25 13:15:00,267.91,268.07,267.63,268.07,10964.0,265.4156,265.5741,265.1382,265.5741,10964.0
2023-10-25 13:20:00,267.8,267.87,267.61,267.69,12001.0,265.3066,265.376,265.1184,265.1976,12001.0
2023-10-25 13:25:00,267.69,267.69,267.13,267.27,20485.0,265.1976,265.1976,264.6429,264.7816,20485.0
2023-10-25 13:30:00,267.24,267.24,266.88,267.05,6635.0,264.7518,264.7518,264.3952,264.5636,6635.0
2023-10-25 13:35:00,267.07,267.07,266.83,266.84,10834.0,264.5834,264.5834,264.3457,264.3556,10834.0
2023-10-25 13:40:00,266.84,266.87,266.62,266.62,7178.0,264.3556,264.3853,264.1376,264.1376,7178.0
2023-10-25 13:45:00,266.66,266.71,266.53,266.53,8799.0,264.1772,264.2268,264.0484,264.0484,8799.0
2023-10-25 13:50:00,266.57,266.65,266.4,266.56,6646.0,264.0881,264.1673,263.9197,264.0782,6646.0
2023-10-25 13:55:00,266.62,266.99,266.62,266.93,7150.0,264.1376,264.5042,264.1376,264.4447,7150.0
2023-10-25 14:00:00,266.97,267.15,266.89,266.9,3687.0,264.4844,264.6627,264.4051,264.415,3687.0
2023-10-25 14:05:00,266.91,267.06,266.91,267.03,23681.0,264.4249,264.5735,264.4249,264.5438,23681.0
2023-10-25 14:10:00,267.07,267.33,266.79,267.28,8815.0,264.5834,264.841,264.306,264.7915,8815.0
2023-10-25 14:15:00,267.39,267.41,267.25,267.25,8805.0,264.9004,264.9203,264.7617,264.7617,8805.0
2023-10-25 14:20:00,267.3,267.41,267.17,267.3,2836.0,264.8113,264.9203,264.6825,264.8113,2836.0
2023-10-25 14:25:00,267.25,267.27,267.01,267.06,5729.0,264.7617,264.7816,264.524,264.5735,5729.0
2023-10-25 14:30:00,267.02,267.2,266.97,267.03,2620.0,264.5339,264.7122,264.4844,264.5438,2620.0
2023-10-25 14:35:00,266.97,266.98,266.71,266.75,8522.0,264.4844,264.4943,264.2268,264.2664,8522.0
2023-10-25 14:40:00,266.75,266.85,266.56,266.64,11412.0,264.2664,264.3655,264.0782,264.1574,11412.0
2023-10-25 14:45:00,266.61,266.78,266.5,266.53,9180.0,264.1277,264.2961,264.0187,264.0484,9180.0
2023-10-25 14:50:00,266.6,266.93,266.47,266.88,4860.0,264.1178,264.4447,263.989,264.3952,4860.0
2023-10-25 14:55:00,266.88,267.14,266.88,266.92,5583.0,264.3952,264.6528,264.3952,264.4348,5583.0
2023-10-25 15:00:00,266.94,267.04,266.65,266.65,3432.0,264.4546,264.5537,264.1673,264.1673,3432.0
2023-10-25 15:05:00,266.62,266.81,266.56,266.69,3909.0,264.1376,264.3258,264.0782,264.207,3909.0
2023-10-25 15:10:00,266.78,266.87,266.61,266.61,11967.0,264.2961,264.3853,264.1277,264.1277,11967.0
2023-10-25 15:15:00,266.6,266.84,266.57,266.69,6788.0,264.1178,264.3556,264.0881,264.207,6788.0
2023-10-25 15:20:00,266.66,266.99,266.66,266.99,4748.0,264.1772,264.5042,264.1772,264.5042,4748.0
2023-10-25 15:25:00,267.05,267.16,266.87,267.09,7892.0,264.5636,264.6726,264.3853,264.6032,7892.0
2023-10-25 15:30:00,267.23,267.45,267.09,267.27,8192.0,264.7419,264.9599,264.6032,264.7816,8192.0
2023-10-25 15:35:00,267.25,267.35,267.19,267.2,13131.0,264.7617,264.8608,264.7023,264.7122,13131.0
2023-10-25 15:40:00,267.24,267.24,266.84,266.85,5168.0,264.7518,264.7518,264.3556,264.3655,5168.0
2023-10-25 15:45:00,266.86,267.08,266.77,267.0,11966.0,264.3754,264.5933,264.2862,264.5141,11966.0
2023-10-25 15:50:00,267.03,267.14,266.7,266.8,8696.0,264.5438,264.6528,264.2169,264.3159,8696.0
2023-10-25 15:55:00,266.82,266.94,266.74,266.88,20619.0,264.3357,264.4546,264.2565,264.3952,20619.0
2023-10-26 09:30:00,266.01,266.54,265.22,266.46,71738.0,263.5333,264.0584,262.7506,263.9791,71738.0
2023-10-26 09:35:00,266.14,266.3,264.86,264.87,11968.0,263.6621,263.8206,262.394,262.4039,11968.0
2023-10-26 09:40:00,264.85,265.87,264.84,265.6,10998.0,262.3841,263.3946,262.3742,263.1271,10998.0
2023-10-26 09:45:00,265.65,265.71,264.49,264.56,4613.0,263.1766,263.2361,262.0274,262.0968,4613.0
2023-10-26 09:50:00,264.52,264.52,263.79,263.98,17902.0,262.0572,262.0572,261.334,261.5222,17902.0
2023-10-26 09:55:00,264.17,264.21,263.62,263.75,9400.0,261.7104,261.75,261.1655,261.2943,9400.0
2023-10-26 10:00:00,263.92,263.93,263.4,263.56,17339.0,261.4627,261.4727,260.9476,261.1061,17339.0
2023-10-26 10:05:00,263.41,263.84,263.14,263.14,10085.0,260.9575,261.3835,260.69,260.69,10085.0
2023-10-26 10:10:00,263.42,263.47,263.0,263.08,11624.0,260.9674,261.0169,260.5513,260.6306,11624.0
2023-10-26 10:15:00,263.01,263.32,262.98,262.99,61958.0,260.5612,260.8683,260.5315,260.5414,61958.0
2023-10-26 10:20:00,263.15,263.46,262.89,262.99,535506.0,260.6999,261.007,260.4423,260.5414,535506.0
2023-10-26 10:25:00,263.03,264.0,263.0,263.75,11945.0,260.581,261.542,260.5513,261.2943,11945.0
2023-10-26 10:30:00,263.74,263.88,263.42,263.43,6441.0,261.2844,261.4231,260.9674,260.9773,6441.0
2023-10-26 10:35:00,263.34,263.34,262.97,262.99,3028.0,260.8881,260.8881,260.5216,260.5414,3028.0
2023-10-26 10:40:00,263.15,263.63,263.07,263.63,2218.0,260.6999,261.1754,260.6207,261.1754,2218.0
2023-10-26 10:45:00,263.88,264.82,263.87,264.82,3033.0,261.4231,262.3544,261.4132,262.3544,3033.0
2023-10-26 10:50:00,264.78,265.14,264.78,264.92,6035.0,262.3147,262.6714,262.3147,262.4534,6035.0
2023-10-26 10:55:00,264.94,264.99,264.53,264.66,6214.0,262.4733,262.5228,262.0671,262.1959,6214.0
2023-10-26 11:00:00,264.52,264.67,264.0,264.0,5427.0,262.0572,262.2058,261.542,261.542,5427.0
2023-10-26 11:05:00,263.94,263.95,263.57,263.57,6915.0,261.4826,261.4925,261.116,261.116,6915.0
2023-10-26 11:10:00,263.67,263.67,263.14,263.19,2826.0,261.2151,261.2151,260.69,260.7395,2826.0
2023-10-26 11:15:00,263.11,263.31,262.9,263.19,3179.0,260.6603,260.8584,260.4522,260.7395,3179.0
2023-10-26 11:20:00,263.15,263.15,262.68,262.82,5184.0,260.6999,260.6999,260.2343,260.373,5184.0
2023-10-26 11:25:00,262.78,263.0,262.54,262.72,4131.0,260.3334,260.5513,260.0956,260.2739,4131.0
2023-10-26 11:30:00,262.82,263.0,262.76,262.91,21806.0,260.373,260.5513,260.3135,260.4622,21806.0
2023-10-26 11:35:00,262.81,263.07,262.81,262.85,5539.0,260.3631,260.6207,260.3631,260.4027,5539.0
2023-10-26 11:40:00,262.9,262.9,262.25,262.25,5998.0,260.4522,260.4522,259.8083,259.8083,5998.0
2023-10-26 11:45:00,262.31,262.9,262.3,262.7,3602.0,259.8677,260.4522,259.8578,260.2541,3602.0
2023-10-26 11:50:00,262.72,262.87,262.68,262.78,2435.0,260.2739,260.4225,260.2343,260.3334,2435.0
2023-10-26 11:55:00,262.91,263.21,262.91,262.97,3405.0,260.4622,260.7594,260.4622,260.5216,3405.0
2023-10-26 12:00:00,262.59,262.92,262.5,262.57,5156.0,260.1451,260.4721,260.056,260.1253,5156.0
2023-10-26 12:05:00,262.42,262.42,261.78,261.78,9344.0,259.9767,259.9767,259.3427,259.3427,9344.0
2023-10-26 12:10:00,261.75,261.86,261.65,261.79,5247.0,259.313,259.4219,259.2139,259.3526,5247.0
2023-10-26 12:15:00,261.76,261.76,260.91,260.91,3774.0,259.3229,259.3229,258.4808,258.4808,3774.0
2023-10-26 12:20:00,261.0,261.27,260.99,261.1,9507.0,258.5699,258.8374,258.56,258.669,9507.0
2023-10-26 12:25:00,261.15,261.5,261.15,261.5,4033.0,258.7185,259.0653,258.7185,259.0653,4033.0
2023-10-26 12:30:00,261.51,261.51,261.33,261.33,3542.0,259.0752,259.0752,258.8969,258.8969,3542.0
2023-10-26 12:35:00,261.25,261.43,261.0,261.0,9915.0,258.8176,258.9959,258.5699,258.5699,9915.0
2023-10-26 12:40:00,260.81,261.3,260.81,261.24,32887.0,258.3817,258.8671,258.3817,258.8077,32887.0
2023-10-26 12:45:00,261.2,261.21,260.8,260.87,5722.0,258.7681,258.778,258.3718,258.4411,5722.0
2023-10-26 12:50:00,260.78,260.94,260.78,260.89,24820.0,258.352,258.5105,258.352,258.461,24820.0
2023-10-26 12:55:00,260.95,261.14,260.83,260.88,6651.0,258.5204,258.7086,258.4015,258.4511,6651.0
2023-10-26 13:00:00,260.74,261.61,260.71,261.49,7927.0,258.3124,259.1743,258.2826,259.0554,7927.0
2023-10-26 13:05:00,261.45,261.71,261.45,261.54,5651.0,259.0157,259.2733,259.0157,259.1049,5651.0
2023-10-26 13:10:00,261.59,261.62,261.44,261.53,1918.0,259.1544,259.1842,259.0058,259.095,1918.0
2023-10-26 13:15:00,261.6,261.61,261.53,261.57,2612.0,259.1644,259.1743,259.095,259.1346,2612.0
2023-10-26 13:20:00,261.45,261.45,260.76,260.76,4952.0,259.0157,259.0157,258.3322,258.3322,4952.0
2023-10-26 13:25:00,260.78,261.13,260.78,261.02,5650.0,258.352,258.6987,258.352,258.5898,5650.0
2023-10-26 13:30:00,260.87,261.36,260.65,261.36,4615.0,258.4411,258.9266,258.2232,258.9266,4615.0
2023-10-26 13:35:00,261.37,261.42,261.23,261.24,6188.0,258.9365,258.986,258.7978,258.8077,6188.0
2023-10-26 13:40:00,261.37,261.74,261.26,261.72,5303.0,258.9365,259.303,258.8275,259.2832,5303.0
2023-10-26 13:45:00,261.73,262.18,261.73,261.98,10625.0,259.2931,259.739,259.2931,259.5408,10625.0
2023-10-26 13:50:00,262.03,262.03,261.75,261.96,4534.0,259.5903,259.5903,259.313,259.521,4534.0
2023-10-26 13:55:00,261.97,262.2,261.8,262.18,7536.0,259.5309,259.7588,259.3625,259.739,7536.0
2023-10-26 14:00:00,262.28,262.31,262.02,262.02,2762.0,259.838,259.8677,259.5804,259.5804,2762.0
2023-10-26 14:05:00,262.13,262.43,262.12,262.32,3856.0,259.6894,259.9866,259.6795,259.8776,3856.0
2023-10-26 14:10:00,262.26,262.63,262.26,262.63,3549.0,259.8182,260.1848,259.8182,260.1848,3549.0
2023-10-26 14:15:00,262.42,262.51,262.3,262.33,18589.0,259.9767,260.0659,259.8578,259.8876,18589.0
2023-10-26 14:20:00,262.31,262.42,262.25,262.29,6672.0,259.8677,259.9767,259.8083,259.8479,6672.0
2023-10-26 14:25:00,262.11,262.6,261.99,262.57,8912.0,259.6696,260.155,259.5507,260.1253,8912.0
2023-10-26 14:30:00,262.58,263.26,262.55,263.17,10122.0,260.1352,260.8089,260.1055,260.7197,10122.0
2023-10-26 14:35:00,262.96,263.14,262.79,262.82,7547.0,260.5117,260.69,260.3433,260.373,7547.0
2023-10-26 14:40:00,262.68,263.07,262.68,262.85,15996.0,260.2343,260.6207,260.2343,260.4027,15996.0
2023-10-26 14:45:00,262.89,263.26,262.89,263.11,6808.0,260.4423,260.8089,260.4423,260.6603,6808.0
2023-10-26 14:50:00,263.19,263.5,263.06,263.46,9277.0,260.7395,261.0467,260.6108,261.007,9277.0
2023-10-26 14:55:00,263.44,263.61,263.44,263.61,5494.0,260.9872,261.1556,260.9872,261.1556,5494.0
2023-10-26 15:00:00,263.65,263.94,263.65,263.82,6796.0,261.1953,261.4826,261.1953,261.3637,6796.0
2023-10-26 15:05:00,263.8,263.87,263.52,263.52,5001.0,261.3439,261.4132,261.0665,261.0665,5001.0
2023-10-26 15:10:00,263.54,263.54,262.95,262.95,5782.0,261.0863,261.0863,260.5018,260.5018,5782.0
2023-10-26 15:15:00,262.93,263.1,262.83,263.0,4907.0,260.482,260.6504,260.3829,260.5513,4907.0
2023-10-26 15:20:00,263.0,263.09,262.81,262.97,6448.0,260.5513,260.6405,260.3631,260.5216,6448.0
2023-10-26 15:25:00,262.91,263.04,262.76,262.77,11191.0,260.4622,260.5909,260.3135,260.3235,11191.0
2023-10-26 15:30:00,262.77,262.77,262.44,262.48,10104.0,260.3235,260.3235,259.9965,260.0362,10104.0
2023-10-26 15:35:00,262.43,262.43,261.74,261.87,12353.0,259.9866,259.9866,259.303,259.4318,12353.0
2023-10-26 15:40:00,261.86,261.86,261.45,261.46,8424.0,259.4219,259.4219,259.0157,259.0257,8424.0
2023-10-26 15:45:00,261.38,261.54,261.2,261.43,9907.0,258.9464,259.1049,258.7681,258.9959,9907.0
2023-10-26 15:50:00,261.46,262.03,261.44,261.61,22573.0,259.0257,259.5903,259.0058,259.1743,22573.0
2023-10-26 15:55:00,261.63,261.77,261.35,261.51,25012.0,259.1941,259.3328,258.9167,259.0752,25012.0
2023-10-27 09:30:00,263.7,264.02,263.66,263.67,24438.0,261.2448,261.5618,261.2052,261.2151,24438.0
2023-10-27 09:35:00,263.54,263.92,263.43,263.46,5670.0,261.0863,261.4627,260.9773,261.007,5670.0
2023-10-27 09:40:00,263.35,263.82,263.21,263.81,5256.0,260.8981,261.3637,260.7594,261.3538,5256.0
2023-10-27 09:45:00,263.84,264.07,262.95,262.95,4077.0,261.3835,261.6114,260.5018,260.5018,4077.0
2023-10-27 09:50:00,263.04,263.3,262.85,262.85,10922.0,260.5909,260.8485,260.4027,260.4027,10922.0
2023-10-27 09:55:00,263.24,263.61,263.22,263.52,8357.0,260.7891,261.1556,260.7693,261.0665,8357.0
2023-10-27 10:00:00,263.41,263.9,263.03,263.9,6166.0,260.9575,261.4429,260.581,261.4429,6166.0
2023-10-27 10:05:00,263.91,264.17,263.4,263.5,5070.0,261.4528,261.7104,260.9476,261.0467,5070.0
2023-10-27 10:10:00,263.57,264.37,263.56,264.1,5367.0,261.116,261.9086,261.1061,261.6411,5367.0
2023-10-27 10:15:00,263.9,263.91,263.46,263.5,7044.0,261.4429,261.4528,261.007,261.0467,7044.0
2023-10-27 10:20:00,263.99,264.02,263.64,263.75,3637.0,261.5321,261.5618,261.1854,261.2943,3637.0
2023-10-27 10:25:00,263.73,264.19,263.71,263.71,2572.0,261.2745,261.7302,261.2547,261.2547,2572.0
2023-10-27 10:30:00,263.71,263.9,263.44,263.68,21693.0,261.2547,261.4429,260.9872,261.225,21693.0
2023-10-27 10:35:00,263.81,264.09,263.26,263.38,3939.0,261.3538,261.6312,260.8089,260.9278,3939.0
2023-10-27 10:40:00,263.21,263.27,262.78,262.84,19063.0,260.7594,260.8188,260.3334,260.3928,19063.0
2023-10-27 10:45:00,262.86,263.4,262.85,263.32,17484.0,260.4126,260.9476,260.4027,260.8683,17484.0
2023-10-27 10:50:00,263.38,263.69,263.38,263.61,3135.0,260.9278,261.2349,260.9278,261.1556,3135.0
2023-10-27 10:55:00,263.72,264.03,263.65,264.01,14715.0,261.2646,261.5717,261.1953,261.5519,14715.0
2023-10-27 11:00:00,264.02,264.12,263.81,264.12,6472.0,261.5618,261.6609,261.3538,261.6609,6472.0
2023-10-27 11:05:00,263.98,264.39,263.93,264.38,6029.0,261.5222,261.9284,261.4727,261.9185,6029.0
2023-10-27 11:10:00,264.44,264.71,264.25,264.71,6197.0,261.9779,262.2454,261.7897,262.2454,6197.0
2023-10-27 11:15:00,264.94,265.16,264.83,264.83,4258.0,262.4733,262.6912,262.3643,262.3643,4258.0
2023-10-27 11:20:00,264.82,265.14,264.82,265.13,1605.0,262.3544,262.6714,262.3544,262.6615,1605.0
2023-10-27 11:25:00,264.92,264.95,264.9,264.93,1468.0,262.4534,262.4832,262.4336,262.4633,1468.0
2023-10-27 11:30:00,264.89,264.89,264.19,264.25,4561.0,262.4237,262.4237,261.7302,261.7897,4561.0
2023-10-27 11:35:00,264.35,264.71,264.29,264.47,7411.0,261.8887,262.2454,261.8293,262.0076,7411.0
2023-10-27 11:40:00,264.49,264.51,264.22,264.25,2950.0,262.0274,262.0473,261.76,261.7897,2950.0
2023-10-27 11:45:00,264.24,264.28,264.0,264.11,4854.0,261.7798,261.8194,261.542,261.651,4854.0
2023-10-27 11:50:00,264.24,264.35,264.17,264.18,5827.0,261.7798,261.8887,261.7104,261.7203,5827.0
2023-10-27 11:55:00,264.42,264.48,264.31,264.45,1295.0,261.9581,262.0175,261.8491,261.9878,1295.0
2023-10-27 12:00:00,264.49,264.53,264.16,264.35,2690.0,262.0274,262.0671,261.7005,261.8887,2690.0
2023-10-27 12:05:00,264.33,264.62,264.32,264.56,2413.0,261.8689,262.1562,261.859,262.0968,2413.0
2023-10-27 12:10:00,264.44,264.44,264.31,264.31,447.0,261.9779,261.9779,261.8491,261.8491,447.0
2023-10-27 12:15:00,264.19,264.38,264.12,264.38,1263.0,261.7302,261.9185,261.6609,261.9185,1263.0
2023-10-27 12:20:00,264.48,264.48,264.06,264.09,1389.0,262.0175,262.0175,261.6014,261.6312,1389.0
2023-10-27 12:25:00,264.09,264.13,263.55,263.88,5323.0,261.6312,261.6708,261.0962,261.4231,5323.0
2023-10-27 12:30:00,263.82,263.85,263.68,263.85,442.0,261.3637,261.3934,261.225,261.3934,442.0
2023-10-27 12:35:00,263.86,264.2,263.86,264.16,4416.0,261.4033,261.7401,261.4033,261.7005,4416.0
2023-10-27 12:40:00,264.07,264.08,263.73,263.77,1014.0,261.6114,261.6213,261.2745,261.3141,1014.0
2023-10-27 12:45:00,263.68,263.69,263.55,263.56,1732.0,261.225,261.2349,261.0962,261.1061,1732.0
2023-10-27 12:50:00,263.2,263.42,263.16,263.41,1492.0,260.7495,260.9674,260.7098,260.9575,1492.0
2023-10-27 12:55:00,263.28,263.29,263.19,263.19,993.0,260.8287,260.8386,260.7395,260.7395,993.0
2023-10-27 13:00:00,263.19,263.31,263.04,263.04,11155.0,260.7395,260.8584,260.5909,260.5909,11155.0
2023-10-27 13:05:00,262.94,262.98,262.36,262.55,2976.0,260.4919,260.5315,259.9173,260.1055,2976.0
2023-10-27 13:10:00,262.61,262.85,262.4,262.41,4583.0,260.1649,260.4027,259.9569,259.9668,4583.0
2023-10-27 13:15:00,262.48,262.56,262.14,262.3,7188.0,260.0362,260.1154,259.6993,259.8578,7188.0
2023-10-27 13:20:00,262.34,262.6,262.22,262.49,7110.0,259.8975,260.155,259.7786,260.0461,7110.0
2023-10-27 13:25:00,262.53,262.73,262.35,262.35,10453.0,260.0857,260.2838,259.9074,259.9074,10453.0
2023-10-27 13:30:00,262.35,262.5,262.21,262.5,2827.0,259.9074,260.056,259.7687,260.056,2827.0
2023-10-27 13:35:00,262.46,262.47,262.24,262.28,3192.0,260.0163,260.0263,259.7984,259.838,3192.0
2023-10-27 13:40:00,262.29,262.72,262.03,262.5,13064.0,259.8479,260.2739,259.5903,260.056,13064.0
2023-10-27 13:45:00,262.38,262.46,262.21,262.21,4986.0,259.9371,260.0163,259.7687,259.7687,4986.0
2023-10-27 13:50:00,262.39,262.64,262.03,262.07,7035.0,259.947,260.1947,259.5903,259.63,7035.0
2023-10-27 13:55:00,261.98,262.14,261.86,262.03,4917.0,259.5408,259.6993,259.4219,259.5903,4917.0
2023-10-27 14:00:00,262.06,262.18,261.73,261.74,3577.0,259.6201,259.739,259.2931,259.303,3577.0
2023-10-27 14:05:00,261.86,261.94,261.46,261.85,11039.0,259.4219,259.5012,259.0257,259.412,11039.0
2023-10-27 14:10:00,261.83,262.1,261.79,262.03,10469.0,259.3922,259.6597,259.3526,259.5903,10469.0
2023-10-27 14:15:00,262.01,262.48,261.92,262.06,15362.0,259.5705,260.0362,259.4814,259.6201,15362.0
2023-10-27 14:20:00,262.02,262.02,261.59,261.82,35894.0,259.5804,259.5804,259.1544,259.3823,35894.0
2023-10-27 14:25:00,261.79,261.79,261.56,261.72,6089.0,259.3526,259.3526,259.1247,259.2832,6089.0
2023-10-27 14:30:00,261.71,262.38,261.66,262.21,17905.0,259.2733,259.9371,259.2238,259.7687,17905.0
2023-10-27 14:35:00,262.06,262.6,262.06,262.57,11308.0,259.6201,260.155,259.6201,260.1253,11308.0
2023-10-27 14:40:00,262.6,262.62,262.43,262.5,12673.0,260.155,260.1749,259.9866,260.056,12673.0
2023-10-27 14:45:00,262.65,262.71,262.06,262.07,7873.0,260.2046,260.264,259.6201,259.63,7873.0
2023-10-27 14:50:00,262.17,262.25,261.95,262.01,6216.0,259.729,259.8083,259.5111,259.5705,6216.0
2023-10-27 14:55:00,262.09,262.09,261.58,261.75,5068.0,259.6498,259.6498,259.1445,259.313,5068.0
2023-10-27 15:00:00,261.73,261.96,261.63,261.81,17006.0,259.2931,259.521,259.1941,259.3724,17006.0
2023-10-27 15:05:00,261.84,262.06,261.8,261.95,6372.0,259.4021,259.6201,259.3625,259.5111,6372.0
2023-10-27 15:10:00,262.0,262.31,261.89,262.07,14842.0,259.5606,259.8677,259.4517,259.63,14842.0
2023-10-27 15:15:00,262.09,262.28,262.05,262.15,4586.0,259.6498,259.838,259.6102,259.7092,4586.0
2023-10-27 15:20:00,262.06,262.11,261.86,262.05,6181.0,259.6201,259.6696,259.4219,259.6102,6181.0
2023-10-27 15:25:00,262.1,262.42,262.1,262.42,12006.0,259.6597,259.9767,259.6597,259.9767,12006.0
2023-10-27 15:30:00,262.37,262.53,261.93,261.94,10265.0,259.9272,260.0857,259.4913,259.5012,10265.0
2023-10-27 15:35:00,261.93,261.96,261.68,261.69,5035.0,259.4913,259.521,259.2436,259.2535,5035.0
2023-10-27 15:40:00,261.59,261.85,261.47,261.54,9747.0,259.1544,259.412,259.0356,259.1049,9747.0
2023-10-27 15:45:00,261.59,261.88,261.53,261.88,6377.0,259.1544,259.4417,259.095,259.4417,6377.0
2023-10-27 15:50:00,261.81,262.17,261.77,262.1,10687.0,259.3724,259.729,259.3328,259.6597,10687.0
2023-10-27 15:55:00,262.11,262.63,262.08,262.46,7488.0,259.6696,260.1848,259.6399,260.0163,7488.0
2023-10-30 09:30:00,264.63,265.17,264.21,265.08,56653.0,262.1661,262.7011,261.75,262.6119,56653.0
2023-10-30 09:35:00,265.0,265.66,265.0,265.57,9482.0,262.5327,263.1865,262.5327,263.0974,9482.0
2023-10-30 09:40:00,265.46,265.76,265.42,265.76,5938.0,262.9884,263.2856,262.9488,263.2856,5938.0
2023-10-30 09:45:00,265.85,266.35,265.78,266.35,3555.0,263.3748,263.8701,263.3054,263.8701,3555.0
2023-10-30 09:50:00,266.38,266.46,266.01,266.16,6353.0,263.8998,263.9791,263.5333,263.6819,6353.0
2023-10-30 09:55:00,266.1,266.39,265.93,266.04,9420.0,263.6225,263.9098,263.454,263.563,9420.0
2023-10-30 10:00:00,266.0,266.02,265.5,265.59,7693.0,263.5234,263.5432,263.028,263.1172,7693.0
2023-10-30 10:05:00,265.59,266.12,265.44,265.99,5686.0,263.1172,263.6423,262.9686,263.5135,5686.0
2023-10-30 10:10:00,266.04,266.08,265.51,265.54,3579.0,263.563,263.6026,263.0379,263.0677,3579.0
2023-10-30 10:15:00,265.5,265.5,264.7,264.71,3367.0,263.028,263.028,262.2355,262.2454,3367.0
2023-10-30 10:20:00,264.53,264.53,264.28,264.47,5517.0,262.0671,262.0671,261.8194,262.0076,5517.0
2023-10-30 10:25:00,264.45,264.49,264.09,264.3,12744.0,261.9878,262.0274,261.6312,261.8392,12744.0
2023-10-30 10:30:00,264.18,264.26,264.0,264.26,4994.0,261.7203,261.7996,261.542,261.7996,4994.0
2023-10-30 10:35:00,264.24,264.48,264.2,264.31,15859.0,261.7798,262.0175,261.7401,261.8491,15859.0
2023-10-30 10:40:00,264.34,264.49,263.83,263.83,2337.0,261.8788,262.0274,261.3736,261.3736,2337.0
2023-10-30 10:45:00,263.81,264.35,263.79,264.35,11886.0,261.3538,261.8887,261.334,261.8887,11886.0
2023-10-30 10:50:00,264.23,264.86,264.22,264.86,6334.0,261.7699,262.394,261.76,262.394,6334.0
2023-10-30 10:55:00,264.75,264.75,264.2,264.29,15636.0,262.285,262.285,261.7401,261.8293,15636.0
2023-10-30 11:00:00,264.43,265.06,264.43,265.06,1426.0,261.968,262.5921,261.968,262.5921,1426.0
2023-10-30 11:05:00,265.01,265.2,265.01,265.04,4588.0,262.5426,262.7308,262.5426,262.5723,4588.0
2023-10-30 11:10:00,265.13,265.25,264.73,264.73,5077.0,262.6615,262.7804,262.2652,262.2652,5077.0
2023-10-30 11:15:00,264.71,264.78,264.58,264.67,8493.0,262.2454,262.3147,262.1166,262.2058,8493.0
2023-10-30 11:20:00,264.78,264.78,264.14,264.14,2718.0,262.3147,262.3147,261.6807,261.6807,2718.0
2023-10-30 11:25:00,264.3,264.44,264.2,264.44,2964.0,261.8392,261.9779,261.7401,261.9779,2964.0
2023-10-30 11:30:00,264.52,264.7,264.47,264.7,1935.0,262.0572,262.2355,262.0076,262.2355,1935.0
2023-10-30 11:35:00,264.87,265.1,264.56,264.57,4320.0,262.4039,262.6318,262.0968,262.1067,4320.0
2023-10-30 11:40:00,264.49,264.69,264.37,264.68,3083.0,262.0274,262.2256,261.9086,262.2157,3083.0
2023-10-30 11:45:00,264.72,264.84,264.71,264.74,1656.0,262.2553,262.3742,262.2454,262.2751,1656.0
2023-10-30 11:50:00,264.85,265.2,264.85,265.11,1473.0,262.3841,262.7308,262.3841,262.6417,1473.0
2023-10-30 11:55:00,265.15,265.41,265.14,265.38,6665.0,262.6813,262.9389,262.6714,262.9092,6665.0
2023-10-30 12:00:00,265.37,265.43,265.22,265.22,2524.0,262.8992,262.9587,262.7506,262.7506,2524.0
2023-10-30 12:05:00,265.27,265.28,265.0,265.0,1426.0,262.8002,262.8101,262.5327,262.5327,1426.0
2023-10-30 12:10:00,265.03,265.36,265.03,265.19,6574.0,262.5624,262.8893,262.5624,262.7209,6574.0
2023-10-30 12:15:00,265.32,265.34,264.75,264.79,8594.0,262.8497,262.8695,262.285,262.3246,8594.0
2023-10-30 12:20:00,264.85,264.85,264.65,264.72,5804.0,262.3841,262.3841,262.186,262.2553,5804.0
2023-10-30 12:25:00,264.65,264.79,264.56,264.62,18711.0,262.186,262.3246,262.0968,262.1562,18711.0
2023-10-30 12:30:00,264.62,264.87,264.59,264.87,3599.0,262.1562,262.4039,262.1265,262.4039,3599.0
2023-10-30 12:35:00,264.97,265.06,264.6,264.6,7667.0,262.503,262.5921,262.1364,262.1364,7667.0
2023-10-30 12:40:00,264.53,264.65,264.11,264.16,5367.0,262.0671,262.186,261.651,261.7005,5367.0
2023-10-30 12:45:00,264.17,264.29,264.0,264.28,4419.0,261.7104,261.8293,261.542,261.8194,4419.0
2023-10-30 12:50:00,264.37,264.41,264.13,264.22,2845.0,261.9086,261.9482,261.6708,261.76,2845.0
2023-10-30 12:55:00,264.24,264.3,264.02,264.3,33888.0,261.7798,261.8392,261.5618,261.8392,33888.0
2023-10-30 13:00:00,264.39,264.4,264.16,264.27,1691.0,261.9284,261.9383,261.7005,261.8095,1691.0
2023-10-30 13:05:00,264.35,264.6,264.35,264.56,4306.0,261.8887,262.1364,261.8887,262.0968,4306.0
2023-10-30 13:10:00,264.55,264.64,264.3,264.36,2066.0,262.0869,262.176,261.8392,261.8987,2066.0
2023-10-30 13:15:00,264.41,264.62,264.41,264.51,5959.0,261.9482,262.1562,261.9482,262.0473,5959.0
2023-10-30 13:20:00,264.49,265.07,264.44,265.07,6986.0,262.0274,262.602,261.9779,262.602,6986.0
2023-10-30 13:25:00,265.01,265.66,265.01,265.54,8497.0,262.5426,263.1865,262.5426,263.0677,8497.0
2023-10-30 13:30:00,265.6,265.82,265.49,265.49,2285.0,263.1271,263.3451,263.0181,263.0181,2285.0
2023-10-30 13:35:00,265.35,265.53,265.32,265.42,3372.0,262.8794,263.0578,262.8497,262.9488,3372.0
2023-10-30 13:40:00,265.41,265.66,265.41,265.64,4593.0,262.9389,263.1865,262.9389,263.1667,4593.0
2023-10-30 13:45:00,265.64,265.75,265.55,265.75,1840.0,263.1667,263.2757,263.0776,263.2757,1840.0
2023-10-30 13:50:00,265.74,266.08,265.71,266.06,8536.0,263.2658,263.6026,263.2361,263.5828,8536.0
2023-10-30 13:55:00,265.96,266.14,265.92,266.08,2862.0,263.4838,263.6621,263.4441,263.6026,2862.0
2023-10-30 14:00:00,266.15,266.15,266.0,266.1,9607.0,263.672,263.672,263.5234,263.6225,9607.0
2023-10-30 14:05:00,266.14,266.2,265.83,265.89,8430.0,263.6621,263.7215,263.355,263.4144,8430.0
2023-10-30 14:10:00,265.96,266.12,265.93,265.93,5436.0,263.4838,263.6423,263.454,263.454,5436.0
2023-10-30 14:15:00,265.77,265.87,265.64,265.8,6808.0,263.2955,263.3946,263.1667,263.3252,6808.0
2023-10-30 14:20:00,265.76,266.01,265.69,265.82,6190.0,263.2856,263.5333,263.2163,263.3451,6190.0
2023-10-30 14:25:00,265.79,265.95,265.69,265.87,21409.0,263.3153,263.4738,263.2163,263.3946,21409.0
2023-10-30 14:30:00,265.79,266.04,265.79,266.01,6345.0,263.3153,263.563,263.3153,263.5333,6345.0
2023-10-30 14:35:00,266.05,266.38,266.02,266.17,3417.0,263.5729,263.8998,263.5432,263.6918,3417.0
2023-10-30 14:40:00,266.14,266.36,266.11,266.32,6979.0,263.6621,263.88,263.6324,263.8404,6979.0
2023-10-30 14:45:00,266.35,266.47,266.29,266.44,10929.0,263.8701,263.989,263.8107,263.9593,10929.0
2023-10-30 14:50:00,266.44,266.5,266.11,266.24,10539.0,263.9593,264.0187,263.6324,263.7611,10539.0
2023-10-30 14:55:00,266.18,266.19,266.05,266.17,4015.0,263.7017,263.7116,263.5729,263.6918,4015.0
2023-10-30 15:00:00,266.24,266.53,266.0,266.31,6390.0,263.7611,264.0484,263.5234,263.8305,6390.0
2023-10-30 15:05:00,266.24,266.48,266.2,266.25,11263.0,263.7611,263.9989,263.7215,263.7711,11263.0
2023-10-30 15:10:00,266.22,266.35,266.1,266.35,7792.0,263.7413,263.8701,263.6225,263.8701,7792.0
2023-10-30 15:15:00,266.34,266.43,266.22,266.42,14219.0,263.8602,263.9494,263.7413,263.9395,14219.0
2023-10-30 15:20:00,266.44,266.86,266.36,266.81,9866.0,263.9593,264.3754,263.88,264.3258,9866.0
2023-10-30 15:25:00,266.81,266.81,266.42,266.43,12485.0,264.3258,264.3258,263.9395,263.9494,12485.0
2023-10-30 15:30:00,266.45,266.53,266.39,266.42,10414.0,263.9692,264.0484,263.9098,263.9395,10414.0
2023-10-30 15:35:00,266.43,266.56,266.41,266.52,8398.0,263.9494,264.0782,263.9296,264.0385,8398.0
2023-10-30 15:40:00,266.46,266.48,266.2,266.35,8275.0,263.9791,263.9989,263.7215,263.8701,8275.0
2023-10-30 15:45:00,266.28,266.36,266.13,266.27,11870.0,263.8008,263.88,263.6522,263.7909,11870.0
2023-10-30 15:50:00,266.31,266.37,266.11,266.21,12444.0,263.8305,263.8899,263.6324,263.7314,12444.0
2023-10-30 15:55:00,266.24,266.27,265.92,266.03,24587.0,263.7611,263.7909,263.4441,263.5531,24587.0
2023-10-31 09:30:00,266.48,266.48,265.55,265.64,54275.0,263.9989,263.9989,263.0776,263.1667,54275.0
2023-10-31 09:35:00,265.29,265.29,264.6,264.74,4852.0,262.82,262.82,262.1364,262.2751,4852.0
2023-10-31 09:40:00,264.84,265.06,264.75,264.83,2843.0,262.3742,262.5921,262.285,262.3643,2843.0
2023-10-31 09:45:00,265.05,265.28,264.92,265.1,10955.0,262.5822,262.8101,262.4534,262.6318,10955.0
2023-10-31 09:50:00,265.08,265.08,264.55,264.65,2258.0,262.6119,262.6119,262.0869,262.186,2258.0
2023-10-31 09:55:00,264.75,265.08,264.75,265.07,1194.0,262.285,262.6119,262.285,262.602,1194.0
2023-10-31 10:00:00,265.04,265.13,264.83,264.98,1861.0,262.5723,262.6615,262.3643,262.5129,1861.0
2023-10-31 10:05:00,264.87,265.61,264.83,265.61,3643.0,262.4039,263.137,262.3643,263.137,3643.0
2023-10-31 10:10:00,265.72,266.14,265.72,265.86,11142.0,263.246,263.6621,263.246,263.3847,11142.0
2023-10-31 10:15:00,265.83,266.19,265.81,265.95,5876.0,263.355,263.7116,263.3352,263.4738,5876.0
2023-10-31 10:20:00,266.17,266.32,266.02,266.05,5648.0,263.6918,263.8404,263.5432,263.5729,5648.0
2023-10-31 10:25:00,266.0,266.04,265.7,265.93,8622.0,263.5234,263.563,263.2262,263.454,8622.0
2023-10-31 10:30:00,266.01,266.01,265.76,265.83,3660.0,263.5333,263.5333,263.2856,263.355,3660.0
2023-10-31 10:35:00,265.6,265.68,265.15,265.18,4743.0,263.1271,263.2064,262.6813,262.711,4743.0
2023-10-31 10:40:00,265.26,266.21,265.13,266.18,2720.0,262.7903,263.7314,262.6615,263.7017,2720.0
2023-10-31 10:45:00,266.14,266.28,265.77,265.77,2061.0,263.6621,263.8008,263.2955,263.2955,2061.0
2023-10-31 10:50:00,265.95,266.45,265.95,266.41,1132.0,263.4738,263.9692,263.4738,263.9296,1132.0
2023-10-31 10:55:00,266.36,266.37,266.04,266.26,16599.0,263.88,263.8899,263.563,263.781,16599.0
2023-10-31 11:00:00,266.13,266.41,266.05,266.06,2306.0,263.6522,263.9296,263.5729,263.5828,2306.0
2023-10-31 11:05:00,266.13,266.2,265.99,266.16,8741.0,263.6522,263.7215,263.5135,263.6819,8741.0
2023-10-31 11:10:00,266.17,266.17,265.83,266.05,3768.0,263.6918,263.6918,263.355,263.5729,3768.0
2023-10-31 11:15:00,266.11,266.11,265.77,265.92,5873.0,263.6324,263.6324,263.2955,263.4441,5873.0
2023-10-31 11:20:00,265.86,265.9,265.56,265.59,5904.0,263.3847,263.4243,263.0875,263.1172,5904.0
2023-10-31 11:25:00,265.83,266.0,265.48,265.5,3935.0,263.355,263.5234,263.0082,263.028,3935.0
2023-10-31 11:30:00,265.41,265.81,265.4,265.81,2431.0,262.9389,263.3352,262.929,263.3352,2431.0
2023-10-31 11:35:00,265.86,265.87,265.58,265.76,3013.0,263.3847,263.3946,263.1073,263.2856,3013.0
2023-10-31 11:40:00,265.7,265.7,265.4,265.5,1396.0,263.2262,263.2262,262.929,263.028,1396.0
2023-10-31 11:45:00,265.39,265.54,265.24,265.46,11198.0,262.9191,263.0677,262.7705,262.9884,11198.0
2023-10-31 11:50:00,265.41,265.62,265.39,265.46,5266.0,262.9389,263.1469,262.9191,262.9884,5266.0
2023-10-31 11:55:00,265.53,266.15,265.53,266.15,4333.0,263.0578,263.672,263.0578,263.672,4333.0
2023-10-31 12:00:00,266.07,266.13,265.83,265.9,6793.0,263.5927,263.6522,263.355,263.4243,6793.0
2023-10-31 12:05:00,265.84,265.97,265.8,265.9,4191.0,263.3649,263.4937,263.3252,263.4243,4191.0
2023-10-31 12:10:00,265.94,266.03,265.56,265.56,5363.0,263.4639,263.5531,263.0875,263.0875,5363.0
2023-10-31 12:15:00,265.55,265.64,265.39,265.49,5317.0,263.0776,263.1667,262.9191,263.0181,5317.0
2023-10-31 12:20:00,265.55,265.71,265.44,265.71,6368.0,263.0776,263.2361,262.9686,263.2361,6368.0
2023-10-31 12:25:00,265.63,265.83,265.6,265.75,22975.0,263.1568,263.355,263.1271,263.2757,22975.0
2023-10-31 12:30:00,265.85,266.26,265.83,266.1,7385.0,263.3748,263.781,263.355,263.6225,7385.0
2023-10-31 12:35:00,266.02,266.14,265.44,266.14,3570.0,263.5432,263.6621,262.9686,263.6621,3570.0
2023-10-31 12:40:00,266.25,266.53,266.13,266.27,5293.0,263.7711,264.0484,263.6522,263.7909,5293.0
2023-10-31 12:45:00,266.36,266.48,266.29,266.42,4625.0,263.88,263.9989,263.8107,263.9395,4625.0
2023-10-31 12:50:00,266.42,266.48,266.15,266.25,3779.0,263.9395,263.9989,263.672,263.7711,3779.0
2023-10-31 12:55:00,266.22,266.58,266.22,266.53,9169.0,263.7413,264.098,263.7413,264.0484,9169.0
2023-10-31 13:00:00,266.57,266.61,266.46,266.59,3453.0,264.0881,264.1277,263.9791,264.1079,3453.0
2023-10-31 13:05:00,266.47,266.7,266.44,266.68,5677.0,263.989,264.2169,263.9593,264.1971,5677.0
2023-10-31 13:10:00,266.6,266.61,266.19,266.42,5151.0,264.1178,264.1277,263.7116,263.9395,5151.0
2023-10-31 13:15:00,266.44,266.63,266.44,266.51,3457.0,263.9593,264.1475,263.9593,264.0286,3457.0
2023-10-31 13:20:00,266.61,266.67,266.49,266.49,6575.0,264.1277,264.1871,264.0088,264.0088,6575.0
2023-10-31 13:25:00,266.49,266.58,266.33,266.58,6223.0,264.0088,264.098,263.8503,264.098,6223.0
2023-10-31 13:30:00,266.7,266.88,266.61,266.88,3822.0,264.2169,264.3952,264.1277,264.3952,3822.0
2023-10-31 13:35:00,266.85,266.9,266.59,266.82,2963.0,264.3655,264.415,264.1079,264.3357,2963.0
2023-10-31 13:40:00,266.81,267.17,266.81,267.15,5929.0,264.3258,264.6825,264.3258,264.6627,5929.0
2023-10-31 13:45:00,266.9,267.04,266.89,266.92,6042.0,264.415,264.5537,264.4051,264.4348,6042.0
2023-10-31 13:50:00,266.94,267.31,266.9,267.29,3975.0,264.4546,264.8212,264.415,264.8014,3975.0
2023-10-31 13:55:00,267.28,267.41,267.18,267.32,3190.0,264.7915,264.9203,264.6924,264.8311,3190.0
2023-10-31 14:00:00,267.32,267.41,267.24,267.34,4897.0,264.8311,264.9203,264.7518,264.8509,4897.0
2023-10-31 14:05:00,267.37,267.4,267.24,267.26,6602.0,264.8806,264.9103,264.7518,264.7717,6602.0
2023-10-31 14:10:00,267.23,267.32,267.13,267.13,3511.0,264.7419,264.8311,264.6429,264.6429,3511.0
2023-10-31 14:15:00,267.08,267.21,267.01,267.01,4885.0,264.5933,264.7221,264.524,264.524,4885.0
2023-10-31 14:20:00,267.03,267.06,266.83,266.9,7356.0,264.5438,264.5735,264.3457,264.415,7356.0
2023-10-31 14:25:00,266.91,266.91,266.7,266.7,7874.0,264.4249,264.4249,264.2169,264.2169,7874.0
2023-10-31 14:30:00,266.75,266.98,266.73,266.96,3673.0,264.2664,264.4943,264.2466,264.4744,3673.0
2023-10-31 14:35:00,266.92,267.04,266.88,266.95,5875.0,264.4348,264.5537,264.3952,264.4645,5875.0
2023-10-31 14:40:00,266.92,267.21,266.91,267.21,5190.0,264.4348,264.7221,264.4249,264.7221,5190.0
2023-10-31 14:45:00,267.19,267.27,267.03,267.25,2847.0,264.7023,264.7816,264.5438,264.7617,2847.0
2023-10-31 14:50:00,267.25,267.35,267.22,267.23,5302.0,264.7617,264.8608,264.732,264.7419,5302.0
2023-10-31 14:55:00,267.28,267.45,267.27,267.38,6041.0,264.7915,264.9599,264.7816,264.8905,6041.0
2023-10-31 15:00:00,267.43,267.72,267.43,267.62,4789.0,264.9401,265.2274,264.9401,265.1283,4789.0
2023-10-31 15:05:00,267.65,267.65,267.38,267.58,14897.0,265.158,265.158,264.8905,265.0887,14897.0
2023-10-31 15:10:00,267.66,267.72,267.59,267.63,4499.0,265.1679,265.2274,265.0986,265.1382,4499.0
2023-10-31 15:15:00,267.54,267.62,267.44,267.62,4771.0,265.049,265.1283,264.95,265.1283,4771.0
2023-10-31 15:20:00,267.41,267.47,267.29,267.29,2753.0,264.9203,264.9797,264.8014,264.8014,2753.0
2023-10-31 15:25:00,267.27,267.48,267.27,267.45,4109.0,264.7816,264.9896,264.7816,264.9599,4109.0
2023-10-31 15:30:00,267.36,267.42,267.25,267.32,3923.0,264.8707,264.9302,264.7617,264.8311,3923.0
2023-10-31 15:35:00,267.32,267.4,267.13,267.13,7938.0,264.8311,264.9103,264.6429,264.6429,7938.0
2023-10-31 15:40:00,267.16,267.35,267.04,267.34,7211.0,264.6726,264.8608,264.5537,264.8509,7211.0
2023-10-31 15:45:00,267.31,267.38,267.21,267.33,4517.0,264.8212,264.8905,264.7221,264.841,4517.0
2023-10-31 15:50:00,267.48,267.48,267.15,267.27,11355.0,264.9896,264.9896,264.6627,264.7816,11355.0
2023-10-31 15:55:00,267.33,267.63,267.33,267.45,16193.0,264.841,265.1382,264.841,264.9599,16193.0
2023-11-01 09:30:00,267.91,268.42,267.89,268.25,19801.0,265.4156,265.9209,265.3958,265.7524,19801.0
2023-11-01 09:35:00,268.19,268.43,268.17,268.33,2640.0,265.693,265.9308,265.6732,265.8317,2640.0
2023-11-01 09:40:00,268.33,268.85,268.15,268.74,14692.0,265.8317,266.3468,265.6534,266.2379,14692.0
2023-11-01 09:45:00,268.77,269.03,268.44,268.91,17913.0,266.2676,266.5252,265.9407,266.4063,17913.0
2023-11-01 09:50:00,268.82,268.93,268.65,268.93,13115.0,266.3171,266.4261,266.1487,266.4261,13115.0
2023-11-01 09:55:00,268.88,268.88,268.42,268.58,4369.0,266.3766,266.3766,265.9209,266.0794,4369.0
2023-11-01 10:00:00,268.6,269.14,268.43,268.79,5015.0,266.0992,266.6341,265.9308,266.2874,5015.0
2023-11-01 10:05:00,268.78,268.78,268.21,268.45,5725.0,266.2775,266.2775,265.7128,265.9506,5725.0
2023-11-01 10:10:00,268.33,268.74,268.27,268.67,10772.0,265.8317,266.2379,265.7722,266.1685,10772.0
2023-11-01 10:15:00,268.66,268.91,268.65,268.88,3243.0,266.1586,266.4063,266.1487,266.3766,3243.0
2023-11-01 10:20:00,269.18,269.84,269.17,269.84,4198.0,266.6738,267.3276,266.6639,267.3276,4198.0
2023-11-01 10:25:00,269.79,269.89,269.69,269.73,516070.0,267.2781,267.3772,267.179,267.2187,516070.0
2023-11-01 10:30:00,269.85,269.89,269.65,269.74,29492.0,267.3375,267.3772,267.1394,267.2286,29492.0
2023-11-01 10:35:00,269.77,269.96,269.65,269.81,14801.0,267.2583,267.4465,267.1394,267.2979,14801.0
2023-11-01 10:40:00,269.9,270.07,269.82,270.07,12788.0,267.3871,267.5555,267.3078,267.5555,12788.0
2023-11-01 10:45:00,270.12,270.24,269.79,269.79,4365.0,267.605,267.7239,267.2781,267.2781,4365.0
2023-11-01 10:50:00,269.7,269.85,269.66,269.66,10329.0,267.1889,267.3375,267.1493,267.1493,10329.0
2023-11-01 10:55:00,269.69,269.83,269.64,269.74,12619.0,267.179,267.3177,267.1295,267.2286,12619.0
2023-11-01 11:00:00,269.74,270.13,269.68,270.1,6170.0,267.2286,267.6149,267.1691,267.5852,6170.0
2023-11-01 11:05:00,270.01,270.07,269.9,270.06,7940.0,267.496,267.5555,267.3871,267.5456,7940.0
2023-11-01 11:10:00,270.06,270.09,269.38,269.39,5677.0,267.5456,267.5753,266.8719,266.8818,5677.0
2023-11-01 11:15:00,269.41,269.41,269.32,269.38,3366.0,266.9016,266.9016,266.8125,266.8719,3366.0
2023-11-01 11:20:00,269.3,269.3,269.1,269.16,3438.0,266.7927,266.7927,266.5945,266.654,3438.0
2023-11-01 11:25:00,269.28,269.33,269.16,269.22,11845.0,266.7728,266.8224,266.654,266.7134,11845.0
2023-11-01 11:30:00,269.15,269.29,268.99,269.04,4625.0,266.6441,266.7828,266.4855,266.5351,4625.0
2023-11-01 11:35:00,269.06,269.27,269.06,269.22,5758.0,266.5549,266.7629,266.5549,266.7134,5758.0
2023-11-01 11:40:00,269.14,269.34,269.14,269.34,2932.0,266.6341,266.8323,266.6341,266.8323,2932.0
2023-11-01 11:45:00,269.4,269.51,269.35,269.43,26953.0,266.8917,267.0007,266.8422,266.9214,26953.0
2023-11-01 11:50:00,269.43,269.53,269.24,269.53,2436.0,266.9214,267.0205,266.7332,267.0205,2436.0
2023-11-01 11:55:00,269.51,269.63,269.5,269.56,1869.0,267.0007,267.1196,266.9908,267.0502,1869.0
2023-11-01 12:00:00,269.45,269.48,269.3,269.3,2434.0,266.9413,266.971,266.7927,266.7927,2434.0
2023-11-01 12:05:00,269.28,269.45,269.15,269.33,7124.0,266.7728,266.9413,266.6441,266.8224,7124.0
2023-11-01 12:10:00,269.41,269.47,269.18,269.18,3449.0,266.9016,266.9611,266.6738,266.6738,3449.0
2023-11-01 12:15:00,269.05,269.2,268.98,269.13,1810.0,266.545,266.6936,266.4756,266.6242,1810.0
2023-11-01 12:20:00,269.09,269.21,269.05,269.13,5180.0,266.5846,266.7035,266.545,266.6242,5180.0
2023-11-01 12:25:00,269.1,269.17,269.03,269.17,1426.0,266.5945,266.6639,266.5252,266.6639,1426.0
2023-11-01 12:30:00,269.22,269.44,269.21,269.25,10327.0,266.7134,266.9314,266.7035,266.7431,10327.0
2023-11-01 12:35:00,269.08,269.11,268.92,268.94,2749.0,266.5747,266.6044,266.4162,266.436,2749.0
2023-11-01 12:40:00,268.85,268.87,268.6,268.86,2586.0,266.3468,266.3667,266.0992,266.3568,2586.0
2023-11-01 12:45:00,268.92,268.93,268.77,268.93,2128.0,266.4162,266.4261,266.2676,266.4261,2128.0
2023-11-01 12:50:00,268.89,268.99,268.84,268.96,9000.0,266.3865,266.4855,266.3369,266.4558,9000.0
2023-11-01 12:55:00,268.95,269.09,268.94,268.94,3407.0,266.4459,266.5846,266.436,266.436,3407.0
2023-11-01 13:00:00,268.86,268.95,268.77,268.78,3074.0,266.3568,266.4459,266.2676,266.2775,3074.0
2023-11-01 13:05:00,268.88,269.15,268.83,269.02,2331.0,266.3766,266.6441,266.327,266.5153,2331.0
2023-11-01 13:10:00,269.11,269.34,269.11,269.34,2050.0,266.6044,266.8323,266.6044,266.8323,2050.0
2023-11-01 13:15:00,269.33,269.42,269.16,269.31,4965.0,266.8224,266.9115,266.654,266.8026,4965.0
2023-11-01 13:20:00,269.23,269.23,269.04,269.04,2491.0,266.7233,266.7233,266.5351,266.5351,2491.0
2023-11-01 13:25:00,269.05,269.22,268.95,269.12,7500.0,266.545,266.7134,266.4459,266.6143,7500.0
2023-11-01 13:30:00,269.08,269.13,268.83,268.84,3922.0,266.5747,266.6242,266.327,266.3369,3922.0
2023-11-01 13:35:00,268.87,269.05,268.87,269.05,1770.0,266.3667,266.545,266.3667,266.545,1770.0
2023-11-01 13:40:00,269.07,269.3,269.07,269.26,4012.0,266.5648,266.7927,266.5648,266.753,4012.0
2023-11-01 13:45:00,269.0,269.09,268.9,269.09,2373.0,266.4955,266.5846,266.3964,266.5846,2373.0
2023-11-01 13:50:00,269.1,269.36,269.09,269.21,5210.0,266.5945,266.8521,266.5846,266.7035,5210.0
2023-11-01 13:55:00,269.11,269.33,269.11,269.2,4768.0,266.6044,266.8224,266.6044,266.6936,4768.0
2023-11-01 14:00:00,269.5,269.57,268.95,269.25,3627.0,266.9908,267.0601,266.4459,266.7431,3627.0
2023-11-01 14:05:00,269.35,269.4,269.06,269.06,8313.0,266.8422,266.8917,266.5549,266.5549,8313.0
2023-11-01 14:10:00,269.18,269.25,269.05,269.05,4633.0,266.6738,266.7431,266.545,266.545,4633.0
2023-11-01 14:15:00,268.92,269.22,268.76,269.16,9646.0,266.4162,266.7134,266.2577,266.654,9646.0
2023-11-01 14:20:00,269.25,269.4,269.19,269.32,5820.0,266.7431,266.8917,266.6837,266.8125,5820.0
2023-11-01 14:25:00,269.34,269.59,269.19,269.47,7360.0,266.8323,267.08,266.6837,266.9611,7360.0
2023-11-01 14:30:00,269.67,270.28,269.63,270.27,5467.0,267.1592,267.7635,267.1196,267.7536,5467.0
2023-11-01 14:35:00,270.3,270.49,269.44,269.47,19420.0,267.7833,267.9716,266.9314,266.9611,19420.0
2023-11-01 14:40:00,269.53,269.6,268.48,268.85,19572.0,267.0205,267.0899,265.9803,266.3468,19572.0
2023-11-01 14:45:00,268.79,269.3,268.48,268.94,16640.0,266.2874,266.7927,265.9803,266.436,16640.0
2023-11-01 14:50:00,268.94,269.63,268.94,269.28,5038.0,266.436,267.1196,266.436,266.7728,5038.0
2023-11-01 14:55:00,269.43,270.34,269.43,270.22,4732.0,266.9214,267.823,266.9214,267.7041,4732.0
2023-11-01 15:00:00,270.31,271.07,270.31,270.91,6612.0,267.7933,268.5462,267.7933,268.3877,6612.0
2023-11-01 15:05:00,270.74,270.99,270.7,270.89,6732.0,268.2193,268.4669,268.1796,268.3679,6732.0
2023-11-01 15:10:00,270.92,271.23,270.87,270.87,7843.0,268.3976,268.7047,268.348,268.348,7843.0
2023-11-01 15:15:00,270.93,271.14,270.88,271.04,12493.0,268.4075,268.6155,268.3579,268.5165,12493.0
2023-11-01 15:20:00,271.09,271.54,271.02,271.45,31431.0,268.566,269.0118,268.4966,268.9226,31431.0
2023-11-01 15:25:00,271.6,271.67,271.13,271.39,7408.0,269.0712,269.1406,268.6056,268.8632,7408.0
2023-11-01 15:30:00,271.39,271.88,271.31,271.65,27993.0,268.8632,269.3486,268.7839,269.1208,27993.0
2023-11-01 15:35:00,271.54,271.79,271.54,271.66,15748.0,269.0118,269.2595,269.0118,269.1307,15748.0
2023-11-01 15:40:00,271.66,271.7,271.4,271.56,16067.0,269.1307,269.1703,268.8731,269.0316,16067.0
2023-11-01 15:45:00,271.56,271.81,271.55,271.76,36064.0,269.0316,269.2793,269.0217,269.2298,36064.0
2023-11-01 15:50:00,271.77,271.8,271.41,271.63,18932.0,269.2397,269.2694,268.883,269.101,18932.0
2023-11-01 15:55:00,271.65,271.82,271.52,271.64,30089.0,269.1208,269.2892,268.992,269.1109,30089.0
2023-11-02 09:30:00,274.81,275.6,274.81,275.29,61339.0,272.2514,273.034,272.2514,272.7269,61339.0
2023-11-02 09:35:00,275.24,275.87,275.15,275.87,5858.0,272.6774,273.3015,272.5882,273.3015,5858.0
2023-11-02 09:40:00,275.84,275.88,275.55,275.66,12966.0,273.2718,273.3114,272.9845,273.0934,12966.0
2023-11-02 09:45:00,275.55,275.55,275.18,275.34,4684.0,272.9845,272.9845,272.6179,272.7764,4684.0
2023-11-02 09:50:00,275.55,275.62,275.29,275.29,8846.0,272.9845,273.0538,272.7269,272.7269,8846.0
2023-11-02 09:55:00,275.28,275.57,275.27,275.41,2997.0,272.717,273.0043,272.7071,272.8458,2997.0
2023-11-02 10:00:00,275.61,275.61,275.31,275.4,2190.0,273.0439,273.0439,272.7467,272.8359,2190.0
2023-11-02 10:05:00,275.2,275.34,274.85,274.86,7516.0,272.6377,272.7764,272.291,272.3009,7516.0
2023-11-02 10:10:00,274.71,274.75,274.59,274.73,2825.0,272.1523,272.1919,272.0334,272.1721,2825.0
2023-11-02 10:15:00,274.83,275.16,274.7,275.16,6595.0,272.2712,272.5981,272.1424,272.5981,6595.0
2023-11-02 10:20:00,275.18,275.38,275.09,275.18,7882.0,272.6179,272.8161,272.5288,272.6179,7882.0
2023-11-02 10:25:00,275.13,275.84,275.12,275.8,4957.0,272.5684,273.2718,272.5585,273.2321,4957.0
2023-11-02 10:30:00,275.73,275.73,275.39,275.54,4001.0,273.1628,273.1628,272.826,272.9746,4001.0
2023-11-02 10:35:00,275.47,275.82,275.38,275.82,5129.0,272.9052,273.252,272.8161,273.252,5129.0
2023-11-02 10:40:00,275.86,276.04,275.86,276.01,13522.0,273.2916,273.4699,273.2916,273.4402,13522.0
2023-11-02 10:45:00,276.04,276.04,275.81,275.89,7270.0,273.4699,273.4699,273.242,273.3213,7270.0
2023-11-02 10:50:00,275.94,276.37,275.88,276.37,6612.0,273.3708,273.7968,273.3114,273.7968,6612.0
2023-11-02 10:55:00,276.24,276.31,276.15,276.25,8941.0,273.668,273.7374,273.5789,273.678,8941.0
2023-11-02 11:00:00,276.26,276.3,275.93,276.25,5242.0,273.6879,273.7275,273.3609,273.678,5242.0
2023-11-02 11:05:00,276.14,276.29,276.0,276.01,9107.0,273.569,273.7176,273.4303,273.4402,9107.0
2023-11-02 11:10:00,276.04,276.12,275.91,275.98,7989.0,273.4699,273.5492,273.3411,273.4105,7989.0
2023-11-02 11:15:00,275.84,276.0,275.55,275.91,19452.0,273.2718,273.4303,272.9845,273.3411,19452.0
2023-11-02 11:20:00,275.99,276.06,275.75,275.95,7138.0,273.4204,273.4897,273.1826,273.3807,7138.0
2023-11-02 11:25:00,275.92,275.99,275.66,275.7,5930.0,273.351,273.4204,273.0934,273.1331,5930.0
2023-11-02 11:30:00,275.77,275.82,275.56,275.82,14013.0,273.2024,273.252,272.9944,273.252,14013.0
2023-11-02 11:35:00,275.92,276.18,275.82,276.03,9521.0,273.351,273.6086,273.252,273.46,9521.0
2023-11-02 11:40:00,276.08,276.2,275.96,275.97,24207.0,273.5095,273.6284,273.3907,273.4006,24207.0
2023-11-02 11:45:00,275.99,276.12,275.82,275.9,30746.0,273.4204,273.5492,273.252,273.3312,30746.0
2023-11-02 11:50:00,275.85,276.0,275.57,275.61,6586.0,273.2817,273.4303,273.0043,273.0439,6586.0
2023-11-02 11:55:00,275.61,275.79,275.53,275.78,7035.0,273.0439,273.2222,272.9647,273.2123,7035.0
2023-11-02 12:00:00,275.78,275.8,275.6,275.75,8013.0,273.2123,273.2321,273.034,273.1826,8013.0
2023-11-02 12:05:00,275.75,275.8,275.57,275.65,1661.0,273.1826,273.2321,273.0043,273.0835,1661.0
2023-11-02 12:10:00,275.61,275.87,275.61,275.75,6085.0,273.0439,273.3015,273.0439,273.1826,6085.0
2023-11-02 12:15:00,275.76,275.84,275.5,275.66,5760.0,273.1925,273.2718,272.9349,273.0934,5760.0
2023-11-02 12:20:00,275.65,275.83,275.65,275.81,6232.0,273.0835,273.2619,273.0835,273.242,6232.0
2023-11-02 12:25:00,275.73,275.81,275.59,275.76,7952.0,273.1628,273.242,273.0241,273.1925,7952.0
2023-11-02 12:30:00,275.8,275.81,275.63,275.79,17963.0,273.2321,273.242,273.0637,273.2222,17963.0
2023-11-02 12:35:00,275.82,276.03,275.77,276.03,18213.0,273.252,273.46,273.2024,273.46,18213.0
2023-11-02 12:40:00,276.02,276.15,275.96,276.04,3085.0,273.4501,273.5789,273.3907,273.4699,3085.0
2023-11-02 12:45:00,276.09,276.2,276.06,276.2,2394.0,273.5194,273.6284,273.4897,273.6284,2394.0
2023-11-02 12:50:00,276.09,276.2,276.04,276.17,10326.0,273.5194,273.6284,273.4699,273.5987,10326.0
2023-11-02 12:55:00,276.21,276.21,275.91,275.96,9799.0,273.6383,273.6383,273.3411,273.3907,9799.0
2023-11-02 13:00:00,275.9,275.99,275.76,275.9,20026.0,273.3312,273.4204,273.1925,273.3312,20026.0
2023-11-02 13:05:00,275.89,276.16,275.89,276.16,2692.0,273.3213,273.5888,273.3213,273.5888,2692.0
2023-11-02 13:10:00,276.14,276.3,276.13,276.29,5081.0,273.569,273.7275,273.5591,273.7176,5081.0
2023-11-02 13:15:00,276.31,276.38,276.21,276.25,32059.0,273.7374,273.8067,273.6383,273.678,32059.0
2023-11-02 13:20:00,276.28,276.35,276.25,276.3,9400.0,273.7077,273.777,273.678,273.7275,9400.0
2023-11-02 13:25:00,276.3,276.31,276.12,276.25,7451.0,273.7275,273.7374,273.5492,273.678,7451.0
2023-11-02 13:30:00,276.29,276.54,276.27,276.5,11541.0,273.7176,273.9653,273.6978,273.9256,11541.0
2023-11-02 13:35:00,276.55,276.6,276.36,276.58,8402.0,273.9752,274.0247,273.7869,274.0049,8402.0
2023-11-02 13:40:00,276.57,276.58,276.45,276.54,12971.0,273.995,274.0049,273.8761,273.9653,12971.0
2023-11-02 13:45:00,276.54,276.6,276.46,276.51,3996.0,273.9653,274.0247,273.886,273.9355,3996.0
2023-11-02 13:50:00,276.49,276.67,276.44,276.64,3891.0,273.9157,274.094,273.8662,274.0643,3891.0
2023-11-02 13:55:00,276.68,276.82,276.66,276.67,4229.0,274.1039,274.2426,274.0841,274.094,4229.0
2023-11-02 14:00:00,276.66,276.67,276.49,276.58,6002.0,274.0841,274.094,273.9157,274.0049,6002.0
2023-11-02 14:05:00,276.51,276.6,276.49,276.53,5515.0,273.9355,274.0247,273.9157,273.9553,5515.0
2023-11-02 14:10:00,276.52,276.57,276.36,276.53,11910.0,273.9454,273.995,273.7869,273.9553,11910.0
2023-11-02 14:15:00,276.55,276.63,276.53,276.62,1959.0,273.9752,274.0544,273.9553,274.0445,1959.0
2023-11-02 14:20:00,276.64,276.7,276.57,276.65,3619.0,274.0643,274.1238,273.995,274.0742,3619.0
2023-11-02 14:25:00,276.68,276.73,276.62,276.71,4016.0,274.1039,274.1535,274.0445,274.1337,4016.0
2023-11-02 14:30:00,276.68,276.7,276.54,276.58,18425.0,274.1039,274.1238,273.9653,274.0049,18425.0
2023-11-02 14:35:00,276.63,276.72,276.6,276.63,7140.0,274.0544,274.1436,274.0247,274.0544,7140.0
2023-11-02 14:40:00,276.68,276.83,276.65,276.77,10206.0,274.1039,274.2526,274.0742,274.1931,10206.0
2023-11-02 14:45:00,276.79,276.84,276.59,276.59,8155.0,274.2129,274.2625,274.0148,274.0148,8155.0
2023-11-02 14:50:00,276.61,276.7,276.54,276.66,14880.0,274.0346,274.1238,273.9653,274.0841,14880.0
2023-11-02 14:55:00,276.67,276.77,276.54,276.7,10953.0,274.094,274.1931,273.9653,274.1238,10953.0
2023-11-02 15:00:00,276.69,276.74,276.5,276.65,18805.0,274.1139,274.1634,273.9256,274.0742,18805.0
2023-11-02 15:05:00,276.65,276.75,276.61,276.74,3754.0,274.0742,274.1733,274.0346,274.1634,3754.0
2023-11-02 15:10:00,276.69,276.85,276.69,276.81,6993.0,274.1139,274.2724,274.1139,274.2327,6993.0
2023-11-02 15:15:00,276.83,276.9,276.76,276.81,7000.0,274.2526,274.3219,274.1832,274.2327,7000.0
2023-11-02 15:20:00,276.79,276.83,276.72,276.79,5304.0,274.2129,274.2526,274.1436,274.2129,5304.0
2023-11-02 15:25:00,276.73,276.79,276.68,276.68,7378.0,274.1535,274.2129,274.1039,274.1039,7378.0
2023-11-02 15:30:00,276.74,276.78,276.64,276.71,12089.0,274.1634,274.203,274.0643,274.1337,12089.0
2023-11-02 15:35:00,276.73,276.99,276.72,276.99,322600.0,274.1535,274.4111,274.1436,274.4111,322600.0
2023-11-02 15:40:00,276.98,277.03,276.69,276.74,9440.0,274.4012,274.4507,274.1139,274.1634,9440.0
2023-11-02 15:45:00,276.74,276.91,276.7,276.85,74020.0,274.1634,274.3318,274.1238,274.2724,74020.0
2023-11-02 15:50:00,276.86,277.05,276.75,277.05,14535.0,274.2823,274.4705,274.1733,274.4705,14535.0
2023-11-02 15:55:00,277.0,277.0,276.8,276.93,7653.0,274.421,274.421,274.2228,274.3516,7653.0
2023-11-03 09:30:00,277.69,278.35,277.52,277.98,59122.0,275.1045,275.7584,274.9361,275.3918,59122.0
2023-11-03 09:35:00,277.82,277.99,277.53,277.54,6676.0,275.2333,275.4017,274.946,274.9559,6676.0
2023-11-03 09:40:00,277.81,278.46,277.73,278.46,3064.0,275.2234,275.8674,275.1442,275.8674,3064.0
2023-11-03 09:45:00,278.74,279.18,278.73,278.94,7775.0,276.1448,276.5807,276.1349,276.3429,7775.0
2023-11-03 09:50:00,278.81,279.32,278.81,279.17,6965.0,276.2141,276.7194,276.2141,276.5708,6965.0
2023-11-03 09:55:00,279.25,279.4,279.09,279.13,5522.0,276.65,276.7986,276.4915,276.5311,5522.0
2023-11-03 10:00:00,279.25,279.6,278.92,278.99,8964.0,276.65,276.9968,276.3231,276.3924,8964.0
2023-11-03 10:05:00,278.82,278.95,278.59,278.78,4949.0,276.224,276.3528,275.9962,276.1844,4949.0
2023-11-03 10:10:00,278.73,278.79,278.58,278.71,3852.0,276.1349,276.1943,275.9863,276.115,3852.0
2023-11-03 10:15:00,278.48,279.03,278.42,279.0,3194.0,275.8872,276.4321,275.8277,276.4023,3194.0
2023-11-03 10:20:00,279.03,279.05,278.56,278.62,5241.0,276.4321,276.4519,275.9664,276.0259,5241.0
2023-11-03 10:25:00,278.68,278.71,278.0,278.36,9315.0,276.0853,276.115,275.4117,275.7683,9315.0
2023-11-03 10:30:00,278.46,278.56,278.11,278.12,2598.0,275.8674,275.9664,275.5206,275.5305,2598.0
2023-11-03 10:35:00,278.18,278.73,278.15,278.65,3708.0,275.59,276.1349,275.5603,276.0556,3708.0
2023-11-03 10:40:00,278.64,278.64,278.3,278.39,12475.0,276.0457,276.0457,275.7089,275.798,12475.0
2023-11-03 10:45:00,278.35,278.84,278.35,278.68,7345.0,275.7584,276.2438,275.7584,276.0853,7345.0
2023-11-03 10:50:00,278.73,278.73,278.15,278.23,4983.0,276.1349,276.1349,275.5603,275.6395,4983.0
2023-11-03 10:55:00,278.35,278.9,278.34,278.9,6127.0,275.7584,276.3033,275.7485,276.3033,6127.0
2023-11-03 11:00:00,279.0,279.03,278.81,278.82,6451.0,276.4023,276.4321,276.2141,276.224,6451.0
2023-11-03 11:05:00,278.89,278.99,278.57,278.63,3852.0,276.2934,276.3924,275.9763,276.0358,3852.0
2023-11-03 11:10:00,278.37,278.83,278.35,278.7,3824.0,275.7782,276.2339,275.7584,276.1051,3824.0
2023-11-03 11:15:00,278.57,278.71,278.57,278.66,3226.0,275.9763,276.115,275.9763,276.0655,3226.0
2023-11-03 11:20:00,278.7,278.78,278.56,278.72,2265.0,276.1051,276.1844,275.9664,276.125,2265.0
2023-11-03 11:25:00,278.72,278.85,278.66,278.7,10264.0,276.125,276.2537,276.0655,276.1051,10264.0
2023-11-03 11:30:00,278.72,279.17,278.72,279.12,9440.0,276.125,276.5708,276.125,276.5212,9440.0
2023-11-03 11:35:00,279.24,279.25,279.12,279.24,2321.0,276.6401,276.65,276.5212,276.6401,2321.0
2023-11-03 11:40:00,279.24,279.27,279.05,279.26,9898.0,276.6401,276.6698,276.4519,276.6599,9898.0
2023-11-03 11:45:00,279.26,279.39,279.23,279.36,5299.0,276.6599,276.7887,276.6302,276.759,5299.0
2023-11-03 11:50:00,279.4,279.56,279.4,279.42,3837.0,276.7986,276.9571,276.7986,276.8184,3837.0
2023-11-03 11:55:00,279.4,279.54,279.33,279.42,7036.0,276.7986,276.9373,276.7293,276.8184,7036.0
2023-11-03 12:00:00,279.35,279.45,279.25,279.3,8343.0,276.7491,276.8482,276.65,276.6996,8343.0
2023-11-03 12:05:00,279.34,279.51,279.33,279.5,4153.0,276.7392,276.9076,276.7293,276.8977,4153.0
2023-11-03 12:10:00,279.55,279.75,279.55,279.72,5207.0,276.9472,277.1454,276.9472,277.1156,5207.0
2023-11-03 12:15:00,279.75,279.92,279.69,279.83,5467.0,277.1454,277.3138,277.0859,277.2246,5467.0
2023-11-03 12:20:00,279.88,280.01,279.75,279.99,3575.0,277.2742,277.4029,277.1454,277.3831,3575.0
2023-11-03 12:25:00,280.0,280.19,279.94,280.09,18776.0,277.393,277.5813,277.3336,277.4822,18776.0
2023-11-03 12:30:00,280.04,280.22,280.04,280.2,5475.0,277.4327,277.611,277.4327,277.5912,5475.0
2023-11-03 12:35:00,280.2,280.23,280.02,280.03,4280.0,277.5912,277.6209,277.4128,277.4228,4280.0
2023-11-03 12:40:00,280.12,280.13,280.0,280.02,3445.0,277.5119,277.5218,277.393,277.4128,3445.0
2023-11-03 12:45:00,280.02,280.08,279.97,279.98,3279.0,277.4128,277.4723,277.3633,277.3732,3279.0
2023-11-03 12:50:00,279.94,280.11,279.94,279.96,6917.0,277.3336,277.502,277.3336,277.3534,6917.0
2023-11-03 12:55:00,280.0,280.14,279.97,280.11,5364.0,277.393,277.5317,277.3633,277.502,5364.0
2023-11-03 13:00:00,280.12,280.25,280.0,280.17,3944.0,277.5119,277.6407,277.393,277.5615,3944.0
2023-11-03 13:05:00,280.2,280.25,280.06,280.06,4183.0,277.5912,277.6407,277.4525,277.4525,4183.0
2023-11-03 13:10:00,280.05,280.09,279.93,280.01,936.0,277.4426,277.4822,277.3237,277.4029,936.0
2023-11-03 13:15:00,279.92,280.05,279.79,279.91,3909.0,277.3138,277.4426,277.185,277.3039,3909.0
2023-11-03 13:20:00,279.88,279.9,279.56,279.6,7297.0,277.2742,277.294,276.9571,276.9968,7297.0
2023-11-03 13:25:00,279.62,279.75,279.54,279.75,2971.0,277.0166,277.1454,276.9373,277.1454,2971.0
2023-11-03 13:30:00,279.86,280.0,279.86,280.0,9696.0,277.2543,277.393,277.2543,277.393,9696.0
2023-11-03 13:35:00,279.97,279.97,279.84,279.93,6799.0,277.3633,277.3633,277.2345,277.3237,6799.0
2023-11-03 13:40:00,279.89,279.9,279.61,279.66,9881.0,277.2841,277.294,277.0067,277.0562,9881.0
2023-11-03 13:45:00,279.71,279.79,279.61,279.77,1613.0,277.1057,277.185,277.0067,277.1652,1613.0
2023-11-03 13:50:00,279.8,279.82,279.73,279.82,4477.0,277.1949,277.2147,277.1255,277.2147,4477.0
2023-11-03 13:55:00,279.93,280.23,279.93,280.15,3373.0,277.3237,277.6209,277.3237,277.5416,3373.0
2023-11-03 14:00:00,280.08,280.08,279.92,279.92,826.0,277.4723,277.4723,277.3138,277.3138,826.0
2023-11-03 14:05:00,279.94,279.95,279.68,279.92,8169.0,277.3336,277.3435,277.076,277.3138,8169.0
2023-11-03 14:10:00,279.91,280.12,279.85,280.12,2907.0,277.3039,277.5119,277.2444,277.5119,2907.0
2023-11-03 14:15:00,280.17,280.17,280.0,280.03,4275.0,277.5615,277.5615,277.393,277.4228,4275.0
2023-11-03 14:20:00,280.18,280.18,280.01,280.02,10688.0,277.5714,277.5714,277.4029,277.4128,10688.0
2023-11-03 14:25:00,280.0,280.32,279.98,280.32,118252.0,277.393,277.7101,277.3732,277.7101,118252.0
2023-11-03 14:30:00,280.32,280.32,280.1,280.24,2236.0,277.7101,277.7101,277.4921,277.6308,2236.0
2023-11-03 14:35:00,280.23,280.4,280.18,280.36,135744.0,277.6209,277.7893,277.5714,277.7497,135744.0
2023-11-03 14:40:00,280.36,280.55,280.33,280.47,12092.0,277.7497,277.9379,277.72,277.8587,12092.0
2023-11-03 14:45:00,280.47,280.57,280.36,280.52,4638.0,277.8587,277.9577,277.7497,277.9082,4638.0
2023-11-03 14:50:00,280.54,280.59,280.47,280.55,5538.0,277.928,277.9775,277.8587,277.9379,5538.0
2023-11-03 14:55:00,280.56,280.6,280.4,280.51,12830.0,277.9478,277.9874,277.7893,277.8983,12830.0
2023-11-03 15:00:00,280.56,280.63,280.46,280.61,12688.0,277.9478,278.0172,277.8488,277.9974,12688.0
2023-11-03 15:05:00,280.69,280.75,280.41,280.44,19355.0,278.0766,278.1361,277.7992,277.8289,19355.0
2023-11-03 15:10:00,280.47,280.54,280.25,280.47,74287.0,277.8587,277.928,277.6407,277.8587,74287.0
2023-11-03 15:15:00,280.47,280.47,280.22,280.25,16492.0,277.8587,277.8587,277.611,277.6407,16492.0
2023-11-03 15:20:00,280.25,280.37,280.15,280.28,7919.0,277.6407,277.7596,277.5416,277.6704,7919.0
2023-11-03 15:25:00,280.24,280.3,280.1,280.19,17832.0,277.6308,277.6902,277.4921,277.5813,17832.0
2023-11-03 15:30:00,280.2,280.2,279.97,280.02,15494.0,277.5912,277.5912,277.3633,277.4128,15494.0
2023-11-03 15:35:00,280.01,280.24,280.01,280.19,7465.0,277.4029,277.6308,277.4029,277.5813,7465.0
2023-11-03 15:40:00,280.21,280.24,280.02,280.07,9722.0,277.6011,277.6308,277.4128,277.4624,9722.0
2023-11-03 15:45:00,280.04,280.1,279.88,279.95,86625.0,277.4327,277.4921,277.2742,277.3435,86625.0
2023-11-03 15:50:00,279.97,280.1,279.88,279.97,40775.0,277.3633,277.4921,277.2742,277.3633,40775.0
2023-11-03 15:55:00,279.91,280.03,279.83,279.88,107297.0,277.3039,277.4228,277.2246,277.2742,107297.0
2023-11-06 09:30:00,280.47,281.05,280.47,280.8,35852.0,277.8587,278.4333,277.8587,278.1856,35852.0
2023-11-06 09:35:00,280.63,281.43,280.49,281.36,11640.0,278.0172,278.8097,277.8785,278.7404,11640.0
2023-11-06 09:40:00,281.33,281.37,280.87,280.87,5872.0,278.7107,278.7503,278.2549,278.2549,5872.0
2023-11-06 09:45:00,280.94,281.21,280.7,280.8,6886.0,278.3243,278.5918,278.0865,278.1856,6886.0
2023-11-06 09:50:00,280.86,281.04,280.77,280.83,2995.0,278.245,278.4234,278.1559,278.2153,2995.0
2023-11-06 09:55:00,281.01,281.17,280.92,281.03,10393.0,278.3936,278.5521,278.3045,278.4134,10393.0
2023-11-06 10:00:00,281.06,281.23,280.69,280.84,6585.0,278.4432,278.6116,278.0766,278.2252,6585.0
2023-11-06 10:05:00,280.92,281.02,280.72,281.02,3989.0,278.3045,278.4035,278.1063,278.4035,3989.0
2023-11-06 10:10:00,280.85,280.86,280.43,280.43,2469.0,278.2351,278.245,277.819,277.819,2469.0
2023-11-06 10:15:00,280.6,280.92,280.56,280.84,2332.0,277.9874,278.3045,277.9478,278.2252,2332.0
2023-11-06 10:20:00,280.92,281.17,280.78,280.78,17032.0,278.3045,278.5521,278.1658,278.1658,17032.0
2023-11-06 10:25:00,280.82,280.88,280.71,280.87,4586.0,278.2054,278.2648,278.0964,278.2549,4586.0
2023-11-06 10:30:00,280.97,280.97,280.84,280.9,1981.0,278.354,278.354,278.2252,278.2847,1981.0
2023-11-06 10:35:00,280.94,281.43,280.94,281.43,2025.0,278.3243,278.8097,278.3243,278.8097,2025.0
2023-11-06 10:40:00,281.45,281.54,281.3,281.31,5179.0,278.8295,278.9187,278.6809,278.6908,5179.0
2023-11-06 10:45:00,281.24,281.24,280.94,281.04,3680.0,278.6215,278.6215,278.3243,278.4234,3680.0
2023-11-06 10:50:00,281.08,281.35,281.08,281.16,5741.0,278.463,278.7305,278.463,278.5422,5741.0
2023-11-06 10:55:00,281.18,281.31,281.06,281.17,2682.0,278.562,278.6908,278.4432,278.5521,2682.0
2023-11-06 11:00:00,281.17,281.26,281.13,281.21,7810.0,278.5521,278.6413,278.5125,278.5918,7810.0
2023-11-06 11:05:00,281.31,281.55,281.27,281.55,12984.0,278.6908,278.9286,278.6512,278.9286,12984.0
2023-11-06 11:10:00,281.37,281.39,281.23,281.34,4923.0,278.7503,278.7701,278.6116,278.7206,4923.0
2023-11-06 11:15:00,281.31,281.48,281.28,281.48,8117.0,278.6908,278.8593,278.6611,278.8593,8117.0
2023-11-06 11:20:00,281.46,281.48,281.19,281.19,7396.0,278.8394,278.8593,278.572,278.572,7396.0
2023-11-06 11:25:00,281.19,281.32,281.18,281.19,2763.0,278.572,278.7007,278.562,278.572,2763.0
2023-11-06 11:30:00,281.2,281.23,281.11,281.19,23032.0,278.5819,278.6116,278.4927,278.572,23032.0
2023-11-06 11:35:00,281.14,281.17,280.94,280.95,3686.0,278.5224,278.5521,278.3243,278.3342,3686.0
2023-11-06 11:40:00,280.96,281.05,280.91,280.94,4881.0,278.3441,278.4333,278.2946,278.3243,4881.0
2023-11-06 11:45:00,280.94,280.97,280.71,280.86,7177.0,278.3243,278.354,278.0964,278.245,7177.0
2023-11-06 11:50:00,280.81,281.05,280.81,281.03,952.0,278.1955,278.4333,278.1955,278.4134,952.0
2023-11-06 11:55:00,281.06,281.24,281.05,281.23,6425.0,278.4432,278.6215,278.4333,278.6116,6425.0
2023-11-06 12:00:00,281.19,281.26,281.02,281.12,2639.0,278.572,278.6413,278.4035,278.5026,2639.0
2023-11-06 12:05:00,281.04,281.04,280.86,280.97,4155.0,278.4234,278.4234,278.245,278.354,4155.0
2023-11-06 12:10:00,280.94,281.01,280.83,280.84,8735.0,278.3243,278.3936,278.2153,278.2252,8735.0
2023-11-06 12:15:00,280.82,280.84,280.78,280.83,1453.0,278.2054,278.2252,278.1658,278.2153,1453.0
2023-11-06 12:20:00,280.68,280.79,280.63,280.71,7525.0,278.0667,278.1757,278.0172,278.0964,7525.0
2023-11-06 12:25:00,280.69,280.8,280.65,280.78,5689.0,278.0766,278.1856,278.037,278.1658,5689.0
2023-11-06 12:30:00,280.76,280.84,280.73,280.74,20472.0,278.146,278.2252,278.1162,278.1261,20472.0
2023-11-06 12:35:00,280.79,280.79,280.65,280.68,807.0,278.1757,278.1757,278.037,278.0667,807.0
2023-11-06 12:40:00,280.74,280.8,280.66,280.67,4593.0,278.1261,278.1856,278.0469,278.0568,4593.0
2023-11-06 12:45:00,280.64,280.66,280.43,280.53,3483.0,278.0271,278.0469,277.819,277.9181,3483.0
2023-11-06 12:50:00,280.49,280.5,280.32,280.46,6044.0,277.8785,277.8884,277.7101,277.8488,6044.0
2023-11-06 12:55:00,280.49,280.65,280.49,280.65,956.0,277.8785,278.037,277.8785,278.037,956.0
2023-11-06 13:00:00,280.7,280.7,280.34,280.43,4049.0,278.0865,278.0865,277.7299,277.819,4049.0
2023-11-06 13:05:00,280.48,280.53,280.25,280.3,4276.0,277.8686,277.9181,277.6407,277.6902,4276.0
2023-11-06 13:10:00,280.27,280.31,280.06,280.18,5056.0,277.6605,277.7001,277.4525,277.5714,5056.0
2023-11-06 13:15:00,280.21,280.21,279.75,279.79,4699.0,277.6011,277.6011,277.1454,277.185,4699.0
2023-11-06 13:20:00,279.71,279.87,279.51,279.86,5341.0,277.1057,277.2642,276.9076,277.2543,5341.0
2023-11-06 13:25:00,279.77,279.83,279.72,279.8,5715.0,277.1652,277.2246,277.1156,277.1949,5715.0
2023-11-06 13:30:00,279.8,279.91,279.76,279.91,4991.0,277.1949,277.3039,277.1553,277.3039,4991.0
2023-11-06 13:35:00,279.9,280.28,279.9,280.23,5550.0,277.294,277.6704,277.294,277.6209,5550.0
2023-11-06 13:40:00,280.24,280.3,280.15,280.21,2740.0,277.6308,277.6902,277.5416,277.6011,2740.0
2023-11-06 13:45:00,280.21,280.23,279.95,280.09,11483.0,277.6011,277.6209,277.3435,277.4822,11483.0
2023-11-06 13:50:00,280.05,280.14,279.97,279.98,4763.0,277.4426,277.5317,277.3633,277.3732,4763.0
2023-11-06 13:55:00,279.98,280.2,279.89,280.17,6977.0,277.3732,277.5912,277.2841,277.5615,6977.0
2023-11-06 14:00:00,280.19,280.19,280.0,280.09,3831.0,277.5813,277.5813,277.393,277.4822,3831.0
2023-11-06 14:05:00,280.15,280.15,279.75,279.81,7895.0,277.5416,277.5416,277.1454,277.2048,7895.0
2023-11-06 14:10:00,279.81,279.85,279.73,279.8,5770.0,277.2048,277.2444,277.1255,277.1949,5770.0
2023-11-06 14:15:00,279.82,280.14,279.79,280.14,2972.0,277.2147,277.5317,277.185,277.5317,2972.0
2023-11-06 14:20:00,280.15,280.22,280.08,280.15,14259.0,277.5416,277.611,277.4723,277.5416,14259.0
2023-11-06 14:25:00,280.19,280.23,280.13,280.13,4096.0,277.5813,277.6209,277.5218,277.5218,4096.0
2023-11-06 14:30:00,280.21,280.45,280.21,280.43,8574.0,277.6011,277.8388,277.6011,277.819,8574.0
2023-11-06 14:35:00,280.4,280.45,280.34,280.42,7760.0,277.7893,277.8388,277.7299,277.8091,7760.0
2023-11-06 14:40:00,280.38,280.8,280.36,280.7,14694.0,277.7695,278.1856,277.7497,278.0865,14694.0
2023-11-06 14:45:00,280.74,280.81,280.63,280.63,4764.0,278.1261,278.1955,278.0172,278.0172,4764.0
2023-11-06 14:50:00,280.73,280.9,280.7,280.87,7761.0,278.1162,278.2847,278.0865,278.2549,7761.0
2023-11-06 14:55:00,280.82,280.96,280.82,280.93,5626.0,278.2054,278.3441,278.2054,278.3144,5626.0
2023-11-06 15:00:00,280.95,280.97,280.85,280.86,3951.0,278.3342,278.354,278.2351,278.245,3951.0
2023-11-06 15:05:00,280.89,280.89,280.69,280.77,6935.0,278.2747,278.2747,278.0766,278.1559,6935.0
2023-11-06 15:10:00,280.84,281.0,280.8,280.95,5946.0,278.2252,278.3837,278.1856,278.3342,5946.0
2023-11-06 15:15:00,280.87,280.99,280.85,280.98,17751.0,278.2549,278.3738,278.2351,278.3639,17751.0
2023-11-06 15:20:00,280.93,280.94,280.75,280.8,3870.0,278.3144,278.3243,278.1361,278.1856,3870.0
2023-11-06 15:25:00,280.79,280.89,280.74,280.87,17883.0,278.1757,278.2747,278.1261,278.2549,17883.0
2023-11-06 15:30:00,280.88,280.98,280.82,280.94,6057.0,278.2648,278.3639,278.2054,278.3243,6057.0
2023-11-06 15:35:00,280.96,280.96,280.76,280.85,9419.0,278.3441,278.3441,278.146,278.2351,9419.0
2023-11-06 15:40:00,280.76,280.9,280.67,280.82,13621.0,278.146,278.2847,278.0568,278.2054,13621.0
2023-11-06 15:45:00,280.76,280.81,280.7,280.79,3944.0,278.146,278.1955,278.0865,278.1757,3944.0
2023-11-06 15:50:00,280.86,280.98,280.77,280.97,10157.0,278.245,278.3639,278.1559,278.354,10157.0
2023-11-06 15:55:00,281.06,281.45,281.05,281.38,5177.0,278.4432,278.8295,278.4333,278.7602,5177.0
2023-11-07 09:30:00,282.14,282.5,281.7,281.71,43574.0,279.5131,279.8698,279.0772,279.0871,43574.0
2023-11-07 09:35:00,281.71,281.8,281.48,281.8,2438.0,279.0871,279.1763,278.8593,279.1763,2438.0
2023-11-07 09:40:00,281.72,282.23,281.72,282.09,20941.0,279.097,279.6023,279.097,279.4636,20941.0
2023-11-07 09:45:00,282.19,282.2,281.79,282.2,12107.0,279.5626,279.5726,279.1664,279.5726,12107.0
2023-11-07 09:50:00,282.36,282.52,282.35,282.42,2505.0,279.7311,279.8896,279.7212,279.7905,2505.0
2023-11-07 09:55:00,282.63,282.92,282.63,282.74,5200.0,279.9985,280.2858,279.9985,280.1075,5200.0
2023-11-07 10:00:00,282.96,283.14,282.82,283.0,9249.0,280.3255,280.5038,280.1868,280.3651,9249.0
2023-11-07 10:05:00,282.88,282.9,282.46,282.47,2422.0,280.2462,280.266,279.8301,279.84,2422.0
2023-11-07 10:10:00,282.42,282.79,282.39,282.76,9476.0,279.7905,280.1571,279.7608,280.1273,9476.0
2023-11-07 10:15:00,282.69,282.78,282.55,282.68,3356.0,280.058,280.1472,279.9193,280.0481,3356.0
2023-11-07 10:20:00,283.04,283.05,282.85,283.01,6315.0,280.4047,280.4146,280.2165,280.375,6315.0
2023-11-07 10:25:00,283.22,283.45,283.06,283.35,5331.0,280.5831,280.8109,280.4245,280.7118,5331.0
2023-11-07 10:30:00,283.42,283.74,283.39,283.72,6683.0,280.7812,281.0982,280.7515,281.0784,6683.0
2023-11-07 10:35:00,283.71,283.81,283.63,283.78,3911.0,281.0685,281.1676,280.9892,281.1378,3911.0
2023-11-07 10:40:00,283.73,283.91,283.68,283.86,3464.0,281.0883,281.2666,281.0388,281.2171,3464.0
2023-11-07 10:45:00,283.84,284.09,283.79,284.09,20335.0,281.1973,281.445,281.1477,281.445,20335.0
2023-11-07 10:50:00,284.04,284.31,284.04,284.31,6206.0,281.3954,281.6629,281.3954,281.6629,6206.0
2023-11-07 10:55:00,284.38,284.39,284.14,284.25,6478.0,281.7323,281.7422,281.4945,281.6035,6478.0
2023-11-07 11:00:00,284.25,284.28,284.03,284.18,3954.0,281.6035,281.6332,281.3855,281.5341,3954.0
2023-11-07 11:05:00,284.25,284.35,284.22,284.26,4665.0,281.6035,281.7025,281.5737,281.6134,4665.0
2023-11-07 11:10:00,284.12,284.36,284.12,284.14,7136.0,281.4747,281.7124,281.4747,281.4945,7136.0
2023-11-07 11:15:00,284.19,284.26,284.09,284.12,3527.0,281.544,281.6134,281.445,281.4747,3527.0
2023-11-07 11:20:00,284.13,284.23,284.13,284.21,5552.0,281.4846,281.5837,281.4846,281.5638,5552.0
2023-11-07 11:25:00,284.21,284.32,284.15,284.32,2840.0,281.5638,281.6728,281.5044,281.6728,2840.0
2023-11-07 11:30:00,284.31,284.53,284.25,284.52,5622.0,281.6629,281.8809,281.6035,281.871,5622.0
2023-11-07 11:35:00,284.51,284.58,284.41,284.52,3703.0,281.861,281.9304,281.762,281.871,3703.0
2023-11-07 11:40:00,284.52,284.61,284.39,284.39,6264.0,281.871,281.9601,281.7422,281.7422,6264.0
2023-11-07 11:45:00,284.43,284.44,283.9,284.09,3648.0,281.7818,281.7917,281.2567,281.445,3648.0
2023-11-07 11:50:00,284.12,284.13,284.01,284.13,4504.0,281.4747,281.4846,281.3657,281.4846,4504.0
2023-11-07 11:55:00,284.12,284.34,284.12,284.19,2200.0,281.4747,281.6926,281.4747,281.544,2200.0
2023-11-07 12:00:00,284.12,284.12,283.83,283.84,3510.0,281.4747,281.4747,281.1874,281.1973,3510.0
2023-11-07 12:05:00,283.76,283.91,283.72,283.83,2454.0,281.118,281.2666,281.0784,281.1874,2454.0
2023-11-07 12:10:00,283.9,283.9,283.78,283.82,9680.0,281.2567,281.2567,281.1378,281.1775,9680.0
2023-11-07 12:15:00,283.78,283.82,283.52,283.77,13710.0,281.1378,281.1775,280.8803,281.1279,13710.0
2023-11-07 12:20:00,283.79,283.9,283.73,283.8,2101.0,281.1477,281.2567,281.0883,281.1577,2101.0
2023-11-07 12:25:00,283.8,283.86,283.61,283.71,2863.0,281.1577,281.2171,280.9694,281.0685,2863.0
2023-11-07 12:30:00,283.73,283.86,283.47,283.68,6679.0,281.0883,281.2171,280.8307,281.0388,6679.0
2023-11-07 12:35:00,283.73,284.0,283.72,283.91,4649.0,281.0883,281.3558,281.0784,281.2666,4649.0
2023-11-07 12:40:00,283.86,283.89,283.84,283.89,1152.0,281.2171,281.2468,281.1973,281.2468,1152.0
2023-11-07 12:45:00,283.94,284.0,283.83,283.83,2440.0,281.2964,281.3558,281.1874,281.1874,2440.0
2023-11-07 12:50:00,283.83,283.96,283.81,283.86,3721.0,281.1874,281.3162,281.1676,281.2171,3721.0
2023-11-07 12:55:00,283.84,284.04,283.83,283.98,2233.0,281.1973,281.3954,281.1874,281.336,2233.0
2023-11-07 13:00:00,284.09,284.26,283.97,284.26,8872.0,281.445,281.6134,281.3261,281.6134,8872.0
2023-11-07 13:05:00,284.22,284.36,284.21,284.36,1320.0,281.5737,281.7124,281.5638,281.7124,1320.0
2023-11-07 13:10:00,284.34,284.44,284.33,284.4,2187.0,281.6926,281.7917,281.6827,281.7521,2187.0
2023-11-07 13:15:00,284.38,284.48,284.34,284.48,4111.0,281.7323,281.8313,281.6926,281.8313,4111.0
2023-11-07 13:20:00,284.51,284.58,284.39,284.5,3364.0,281.861,281.9304,281.7422,281.8511,3364.0
2023-11-07 13:25:00,284.49,284.51,284.4,284.42,2945.0,281.8412,281.861,281.7521,281.7719,2945.0
2023-11-07 13:30:00,284.53,284.6,284.52,284.55,2182.0,281.8809,281.9502,281.871,281.9007,2182.0
2023-11-07 13:35:00,284.54,284.66,284.5,284.66,3735.0,281.8908,282.0096,281.8511,282.0096,3735.0
2023-11-07 13:40:00,284.61,284.61,284.42,284.52,19869.0,281.9601,281.9601,281.7719,281.871,19869.0
2023-11-07 13:45:00,284.5,284.67,284.48,284.65,29802.0,281.8511,282.0196,281.8313,281.9997,29802.0
2023-11-07 13:50:00,284.68,284.76,284.61,284.65,6641.0,282.0295,282.1087,281.9601,281.9997,6641.0
2023-11-07 13:55:00,284.64,284.69,284.49,284.63,8237.0,281.9898,282.0394,281.8412,281.9799,8237.0
2023-11-07 14:00:00,284.66,284.84,284.65,284.78,6605.0,282.0096,282.188,281.9997,282.1285,6605.0
2023-11-07 14:05:00,284.74,284.74,284.54,284.64,4069.0,282.0889,282.0889,281.8908,281.9898,4069.0
2023-11-07 14:10:00,284.72,284.72,284.6,284.6,3893.0,282.0691,282.0691,281.9502,281.9502,3893.0
2023-11-07 14:15:00,284.58,284.71,284.57,284.61,5112.0,281.9304,282.0592,281.9205,281.9601,5112.0
2023-11-07 14:20:00,284.66,284.75,284.63,284.71,5233.0,282.0096,282.0988,281.9799,282.0592,5233.0
2023-11-07 14:25:00,284.62,284.71,284.59,284.68,12566.0,281.97,282.0592,281.9403,282.0295,12566.0
2023-11-07 14:30:00,284.71,284.82,284.68,284.77,7240.0,282.0592,282.1682,282.0295,282.1186,7240.0
2023-11-07 14:35:00,284.78,284.79,284.62,284.68,8352.0,282.1285,282.1384,281.97,282.0295,8352.0
2023-11-07 14:40:00,284.61,284.64,284.29,284.37,5027.0,281.9601,281.9898,281.6431,281.7223,5027.0
2023-11-07 14:45:00,284.38,284.54,284.33,284.37,6239.0,281.7323,281.8908,281.6827,281.7223,6239.0
2023-11-07 14:50:00,284.37,284.42,284.23,284.27,19414.0,281.7223,281.7719,281.5837,281.6233,19414.0
2023-11-07 14:55:00,284.29,284.38,284.25,284.29,5449.0,281.6431,281.7323,281.6035,281.6431,5449.0
2023-11-07 15:00:00,284.27,284.42,284.15,284.16,4193.0,281.6233,281.7719,281.5044,281.5143,4193.0
2023-11-07 15:05:00,284.16,284.19,284.09,284.17,15739.0,281.5143,281.544,281.445,281.5242,15739.0
2023-11-07 15:10:00,284.21,284.38,284.12,284.38,7666.0,281.5638,281.7323,281.4747,281.7323,7666.0
2023-11-07 15:15:00,284.29,284.36,284.2,284.3,29619.0,281.6431,281.7124,281.5539,281.653,29619.0
2023-11-07 15:20:00,284.27,284.49,284.18,284.46,13327.0,281.6233,281.8412,281.5341,281.8115,13327.0
2023-11-07 15:25:00,284.5,284.53,284.42,284.52,5771.0,281.8511,281.8809,281.7719,281.871,5771.0
2023-11-07 15:30:00,284.51,284.62,284.46,284.57,67830.0,281.861,281.97,281.8115,281.9205,67830.0
2023-11-07 15:35:00,284.58,284.7,284.48,284.7,18412.0,281.9304,282.0493,281.8313,282.0493,18412.0
2023-11-07 15:40:00,284.69,284.7,284.62,284.65,10743.0,282.0394,282.0493,281.97,281.9997,10743.0
2023-11-07 15:45:00,284.64,284.7,284.5,284.52,6064.0,281.9898,282.0493,281.8511,281.871,6064.0
2023-11-07 15:50:00,284.45,284.45,283.95,283.95,23350.0,281.8016,281.8016,281.3063,281.3063,23350.0
2023-11-07 15:55:00,283.95,284.18,283.76,284.15,16555.0,281.3063,281.5341,281.118,281.5044,16555.0
2023-11-08 09:30:00,284.82,285.26,284.69,285.16,36670.0,282.1682,282.6041,282.0394,282.505,36670.0
2023-11-08 09:35:00,285.39,285.44,284.93,285.1,1671.0,282.7329,282.7824,282.2771,282.4456,1671.0
2023-11-08 09:40:00,285.25,285.31,284.84,284.93,3451.0,282.5942,282.6536,282.188,282.2771,3451.0
2023-11-08 09:45:00,284.9,285.22,284.9,285.22,3213.0,282.2474,282.5644,282.2474,282.5644,3213.0
2023-11-08 09:50:00,285.2,285.44,285.1,285.35,7460.0,282.5446,282.7824,282.4456,282.6932,7460.0
2023-11-08 09:55:00,285.52,285.55,284.95,285.05,6202.0,282.8616,282.8914,282.2969,282.396,6202.0
2023-11-08 10:00:00,285.28,285.28,284.47,284.65,10067.0,282.6239,282.6239,281.8214,281.9997,10067.0
2023-11-08 10:05:00,284.67,285.03,284.66,285.03,2474.0,282.0196,282.3762,282.0096,282.3762,2474.0
2023-11-08 10:10:00,285.04,285.06,284.77,284.77,6385.0,282.3861,282.4059,282.1186,282.1186,6385.0
2023-11-08 10:15:00,284.67,284.8,284.55,284.74,3889.0,282.0196,282.1483,281.9007,282.0889,3889.0
2023-11-08 10:20:00,284.73,284.8,284.24,284.41,14520.0,282.079,282.1483,281.5936,281.762,14520.0
2023-11-08 10:25:00,284.45,284.49,284.2,284.23,3611.0,281.8016,281.8412,281.5539,281.5837,3611.0
2023-11-08 10:30:00,284.25,284.45,284.24,284.3,3111.0,281.6035,281.8016,281.5936,281.653,3111.0
2023-11-08 10:35:00,284.17,284.48,284.07,284.23,5183.0,281.5242,281.8313,281.4251,281.5837,5183.0
2023-11-08 10:40:00,284.17,284.52,284.08,284.5,16740.0,281.5242,281.871,281.435,281.8511,16740.0
2023-11-08 10:45:00,284.46,284.64,284.42,284.55,6127.0,281.8115,281.9898,281.7719,281.9007,6127.0
2023-11-08 10:50:00,284.6,284.6,284.24,284.24,5483.0,281.9502,281.9502,281.5936,281.5936,5483.0
2023-11-08 10:55:00,284.24,284.54,284.21,284.35,12770.0,281.5936,281.8908,281.5638,281.7025,12770.0
2023-11-08 11:00:00,284.26,284.48,284.21,284.47,13098.0,281.6134,281.8313,281.5638,281.8214,13098.0
2023-11-08 11:05:00,284.52,284.52,284.19,284.22,6249.0,281.871,281.871,281.544,281.5737,6249.0
2023-11-08 11:10:00,284.27,284.56,284.26,284.44,8869.0,281.6233,281.9106,281.6134,281.7917,8869.0
2023-11-08 11:15:00,284.53,284.77,284.51,284.69,4571.0,281.8809,282.1186,281.861,282.0394,4571.0
2023-11-08 11:20:00,284.6,284.6,284.08,284.17,5665.0,281.9502,281.9502,281.435,281.5242,5665.0
2023-11-08 11:25:00,284.23,284.44,284.18,284.43,4587.0,281.5837,281.7917,281.5341,281.7818,4587.0
2023-11-08 11:30:00,284.28,284.51,284.25,284.39,14997.0,281.6332,281.861,281.6035,281.7422,14997.0
2023-11-08 11:35:00,284.43,284.6,284.34,284.4,7858.0,281.7818,281.9502,281.6926,281.7521,7858.0
2023-11-08 11:40:00,284.37,284.59,284.34,284.59,10313.0,281.7223,281.9403,281.6926,281.9403,10313.0
2023-11-08 11:45:00,284.63,284.68,284.43,284.46,4269.0,281.9799,282.0295,281.7818,281.8115,4269.0
2023-11-08 11:50:00,284.45,284.52,284.27,284.46,7482.0,281.8016,281.871,281.6233,281.8115,7482.0
2023-11-08 11:55:00,284.42,284.51,284.14,284.15,7969.0,281.7719,281.861,281.4945,281.5044,7969.0
2023-11-08 12:00:00,284.13,284.19,283.82,283.94,38627.0,281.4846,281.544,281.1775,281.2964,38627.0
2023-11-08 12:05:00,283.94,284.02,283.38,283.5,6697.0,281.2964,281.3756,280.7416,280.8604,6697.0
2023-11-08 12:10:00,283.63,283.9,283.61,283.82,3082.0,280.9892,281.2567,280.9694,281.1775,3082.0
2023-11-08 12:15:00,283.83,283.89,283.81,283.89,1545.0,281.1874,281.2468,281.1676,281.2468,1545.0
2023-11-08 12:20:00,283.9,283.98,283.81,283.83,2275.0,281.2567,281.336,281.1676,281.1874,2275.0
2023-11-08 12:25:00,283.79,283.92,283.76,283.82,5950.0,281.1477,281.2765,281.118,281.1775,5950.0
2023-11-08 12:30:00,283.76,283.8,283.65,283.73,6441.0,281.118,281.1577,281.0091,281.0883,6441.0
2023-11-08 12:35:00,283.8,284.1,283.78,284.1,3586.0,281.1577,281.4549,281.1378,281.4549,3586.0
2023-11-08 12:40:00,284.13,284.23,284.1,284.14,1603.0,281.4846,281.5837,281.4549,281.4945,1603.0
2023-11-08 12:45:00,284.24,284.25,284.13,284.24,3837.0,281.5936,281.6035,281.4846,281.5936,3837.0
2023-11-08 12:50:00,284.18,284.2,284.09,284.19,3316.0,281.5341,281.5539,281.445,281.544,3316.0
2023-11-08 12:55:00,284.13,284.17,284.04,284.15,2292.0,281.4846,281.5242,281.3954,281.5044,2292.0
2023-11-08 13:00:00,284.1,284.48,284.03,284.34,9672.0,281.4549,281.8313,281.3855,281.6926,9672.0
2023-11-08 13:05:00,284.43,284.66,284.43,284.66,2159.0,281.7818,282.0096,281.7818,282.0096,2159.0
2023-11-08 13:10:00,284.56,284.63,284.47,284.51,2097.0,281.9106,281.9799,281.8214,281.861,2097.0
2023-11-08 13:15:00,284.54,284.56,284.34,284.44,11580.0,281.8908,281.9106,281.6926,281.7917,11580.0
2023-11-08 13:20:00,284.37,284.67,284.25,284.57,7500.0,281.7223,282.0196,281.6035,281.9205,7500.0
2023-11-08 13:25:00,284.62,284.75,284.59,284.75,945.0,281.97,282.0988,281.9403,282.0988,945.0
2023-11-08 13:30:00,284.79,284.84,284.75,284.78,1966.0,282.1384,282.188,282.0988,282.1285,1966.0
2023-11-08 13:35:00,284.82,284.93,284.75,284.86,8842.0,282.1682,282.2771,282.0988,282.2078,8842.0
2023-11-08 13:40:00,284.88,284.93,284.82,284.82,3319.0,282.2276,282.2771,282.1682,282.1682,3319.0
2023-11-08 13:45:00,284.88,284.95,284.84,284.93,3486.0,282.2276,282.2969,282.188,282.2771,3486.0
2023-11-08 13:50:00,284.92,284.92,284.77,284.87,5359.0,282.2672,282.2672,282.1186,282.2177,5359.0
2023-11-08 13:55:00,284.86,284.88,284.76,284.86,4382.0,282.2078,282.2276,282.1087,282.2078,4382.0
2023-11-08 14:00:00,284.83,285.11,284.78,285.07,4143.0,282.1781,282.4555,282.1285,282.4158,4143.0
2023-11-08 14:05:00,285.07,285.25,285.06,285.22,2335.0,282.4158,282.5942,282.4059,282.5644,2335.0
2023-11-08 14:10:00,285.16,285.19,285.12,285.13,24048.0,282.505,282.5347,282.4654,282.4753,24048.0
2023-11-08 14:15:00,285.14,285.23,285.11,285.12,4183.0,282.4852,282.5743,282.4555,282.4654,4183.0
2023-11-08 14:20:00,285.1,285.28,285.06,285.23,4746.0,282.4456,282.6239,282.4059,282.5743,4746.0
2023-11-08 14:25:00,285.22,285.29,285.16,285.25,3268.0,282.5644,282.6338,282.505,282.5942,3268.0
2023-11-08 14:30:00,285.26,285.33,284.92,284.99,3967.0,282.6041,282.6734,282.2672,282.3366,3967.0
2023-11-08 14:35:00,285.01,285.15,284.92,285.15,12994.0,282.3564,282.4951,282.2672,282.4951,12994.0
2023-11-08 14:40:00,285.07,285.1,284.96,285.09,32380.0,282.4158,282.4456,282.3069,282.4356,32380.0
2023-11-08 14:45:00,285.14,285.15,285.0,285.02,4287.0,282.4852,282.4951,282.3465,282.3663,4287.0
2023-11-08 14:50:00,284.96,285.0,284.87,284.97,3211.0,282.3069,282.3465,282.2177,282.3168,3211.0
2023-11-08 14:55:00,285.0,285.04,284.74,284.75,1915.0,282.3465,282.3861,282.0889,282.0988,1915.0
2023-11-08 15:00:00,284.79,284.96,284.76,284.92,3197.0,282.1384,282.3069,282.1087,282.2672,3197.0
2023-11-08 15:05:00,284.96,285.03,284.9,284.92,21953.0,282.3069,282.3762,282.2474,282.2672,21953.0
2023-11-08 15:10:00,284.97,284.97,284.8,284.91,3804.0,282.3168,282.3168,282.1483,282.2573,3804.0
2023-11-08 15:15:00,284.96,284.98,284.82,284.87,15304.0,282.3069,282.3267,282.1682,282.2177,15304.0
2023-11-08 15:20:00,284.88,285.01,284.87,284.98,10170.0,282.2276,282.3564,282.2177,282.3267,10170.0
2023-11-08 15:25:00,284.96,285.07,284.91,285.0,3523.0,282.3069,282.4158,282.2573,282.3465,3523.0
2023-11-08 15:30:00,284.98,285.01,284.84,284.87,5691.0,282.3267,282.3564,282.188,282.2177,5691.0
2023-11-08 15:35:00,284.89,285.09,284.85,285.09,6791.0,282.2375,282.4356,282.1979,282.4356,6791.0
2023-11-08 15:40:00,285.06,285.51,285.03,285.45,5781.0,282.4059,282.8517,282.3762,282.7923,5781.0
2023-11-08 15:45:00,285.35,285.5,285.31,285.31,7500.0,282.6932,282.8418,282.6536,282.6536,7500.0
2023-11-08 15:50:00,285.35,285.5,285.31,285.34,7959.0,282.6932,282.8418,282.6536,282.6833,7959.0
2023-11-08 15:55:00,285.29,285.37,285.21,285.33,6628.0,282.6338,282.713,282.5545,282.6734,6628.0
2023-11-09 09:30:00,285.88,286.14,285.44,285.44,51316.0,283.2183,283.4759,282.7824,282.7824,51316.0
2023-11-09 09:35:00,285.4,285.5,285.05,285.12,11962.0,282.7428,282.8418,282.396,282.4654,11962.0
2023-11-09 09:40:00,285.27,285.57,285.18,285.32,6130.0,282.614,282.9112,282.5248,282.6635,6130.0
2023-11-09 09:45:00,285.29,285.43,285.17,285.28,7664.0,282.6338,282.7725,282.5149,282.6239,7664.0
2023-11-09 09:50:00,285.32,285.78,285.17,285.77,3544.0,282.6635,283.1192,282.5149,283.1093,3544.0
2023-11-09 09:55:00,285.6,285.89,285.6,285.85,2917.0,282.9409,283.2282,282.9409,283.1886,2917.0
2023-11-09 10:00:00,286.04,286.17,285.48,285.52,6937.0,283.3768,283.5056,282.822,282.8616,6937.0
2023-11-09 10:05:00,285.44,285.5,284.78,285.1,4002.0,282.7824,282.8418,282.1285,282.4456,4002.0
2023-11-09 10:10:00,285.05,285.15,284.81,285.06,6364.0,282.396,282.4951,282.1583,282.4059,6364.0
2023-11-09 10:15:00,285.2,285.31,285.11,285.11,4223.0,282.5446,282.6536,282.4555,282.4555,4223.0
2023-11-09 10:20:00,285.0,285.11,284.93,285.08,7418.0,282.3465,282.4555,282.2771,282.4257,7418.0
2023-11-09 10:25:00,285.06,285.07,284.73,284.79,9560.0,282.4059,282.4158,282.079,282.1384,9560.0
2023-11-09 10:30:00,284.76,284.88,284.55,284.63,4278.0,282.1087,282.2276,281.9007,281.9799,4278.0
2023-11-09 10:35:00,284.6,285.06,284.53,284.87,3294.0,281.9502,282.4059,281.8809,282.2177,3294.0
2023-11-09 10:40:00,284.86,285.1,284.63,285.1,2728.0,282.2078,282.4456,281.9799,282.4456,2728.0
2023-11-09 10:45:00,285.04,285.04,284.83,284.91,5662.0,282.3861,282.3861,282.1781,282.2573,5662.0
2023-11-09 10:50:00,284.86,285.19,284.86,285.19,4655.0,282.2078,282.5347,282.2078,282.5347,4655.0
2023-11-09 10:55:00,285.18,285.27,285.06,285.23,3366.0,282.5248,282.614,282.4059,282.5743,3366.0
2023-11-09 11:00:00,285.27,285.49,285.25,285.49,1820.0,282.614,282.8319,282.5942,282.8319,1820.0
2023-11-09 11:05:00,285.68,285.9,285.66,285.86,9192.0,283.0202,283.2381,283.0003,283.1985,9192.0
2023-11-09 11:10:00,285.88,286.0,285.88,285.88,1921.0,283.2183,283.3372,283.2183,283.2183,1921.0
2023-11-09 11:15:00,286.02,286.11,285.83,285.83,3663.0,283.357,283.4461,283.1688,283.1688,3663.0
2023-11-09 11:20:00,285.74,285.95,285.74,285.95,2425.0,283.0796,283.2876,283.0796,283.2876,2425.0
2023-11-09 11:25:00,285.8,285.84,285.62,285.63,2053.0,283.139,283.1787,282.9607,282.9706,2053.0
2023-11-09 11:30:00,285.61,285.76,285.52,285.71,3550.0,282.9508,283.0994,282.8616,283.0499,3550.0
2023-11-09 11:35:00,285.83,285.84,285.73,285.8,10140.0,283.1688,283.1787,283.0697,283.139,10140.0
2023-11-09 11:40:00,285.69,285.77,285.69,285.75,1905.0,283.0301,283.1093,283.0301,283.0895,1905.0
2023-11-09 11:45:00,285.77,286.01,285.76,286.0,4712.0,283.1093,283.3471,283.0994,283.3372,4712.0
2023-11-09 11:50:00,286.01,286.37,286.01,286.29,3768.0,283.3471,283.7037,283.3471,283.6245,3768.0
2023-11-09 11:55:00,286.28,286.28,286.0,286.12,7087.0,283.6146,283.6146,283.3372,283.4561,7087.0
2023-11-09 12:00:00,286.06,286.08,285.83,285.88,4137.0,283.3966,283.4164,283.1688,283.2183,4137.0
2023-11-09 12:05:00,285.95,286.02,285.85,285.95,9253.0,283.2876,283.357,283.1886,283.2876,9253.0
2023-11-09 12:10:00,285.91,286.0,285.54,285.61,6522.0,283.248,283.3372,282.8815,282.9508,6522.0
2023-11-09 12:15:00,285.49,285.59,285.36,285.38,19297.0,282.8319,282.931,282.7031,282.7229,19297.0
2023-11-09 12:20:00,285.32,285.41,285.29,285.41,3158.0,282.6635,282.7527,282.6338,282.7527,3158.0
2023-11-09 12:25:00,285.3,285.31,285.24,285.31,454.0,282.6437,282.6536,282.5842,282.6536,454.0
2023-11-09 12:30:00,285.23,285.46,285.23,285.37,6241.0,282.5743,282.8022,282.5743,282.713,6241.0
2023-11-09 12:35:00,285.51,285.52,285.14,285.14,5458.0,282.8517,282.8616,282.4852,282.4852,5458.0
2023-11-09 12:40:00,285.16,285.27,285.16,285.26,1193.0,282.505,282.614,282.505,282.6041,1193.0
2023-11-09 12:45:00,285.26,285.45,285.25,285.45,1685.0,282.6041,282.7923,282.5942,282.7923,1685.0
2023-11-09 12:50:00,285.57,285.71,285.54,285.62,1407.0,282.9112,283.0499,282.8815,282.9607,1407.0
2023-11-09 12:55:00,285.66,285.72,285.48,285.67,5282.0,283.0003,283.0598,282.822,283.0102,5282.0
2023-11-09 13:00:00,285.71,285.71,284.04,284.16,7887.0,283.0499,283.0499,281.3954,281.5143,7887.0
2023-11-09 13:05:00,284.54,284.56,283.79,283.84,4267.0,281.8908,281.9106,281.1477,281.1973,4267.0
2023-11-09 13:10:00,283.92,284.94,283.92,284.94,3814.0,281.2765,282.287,281.2765,282.287,3814.0
2023-11-09 13:15:00,284.87,284.87,284.57,284.61,2479.0,282.2177,282.2177,281.9205,281.9601,2479.0
2023-11-09 13:20:00,284.6,285.13,284.58,285.13,2140.0,281.9502,282.4753,281.9304,282.4753,2140.0
2023-11-09 13:25:00,285.06,285.06,284.88,285.06,3494.0,282.4059,282.4059,282.2276,282.4059,3494.0
2023-11-09 13:30:00,284.97,284.97,284.77,284.82,2284.0,282.3168,282.3168,282.1186,282.1682,2284.0
2023-11-09 13:35:00,284.94,285.15,284.74,284.89,1377.0,282.287,282.4951,282.0889,282.2375,1377.0
2023-11-09 13:40:00,284.73,284.75,284.4,284.6,3413.0,282.079,282.0988,281.7521,281.9502,3413.0
2023-11-09 13:45:00,284.66,284.72,284.49,284.49,608.0,282.0096,282.0691,281.8412,281.8412,608.0
2023-11-09 13:50:00,284.66,284.66,284.32,284.41,3138.0,282.0096,282.0096,281.6728,281.762,3138.0
2023-11-09 13:55:00,284.59,284.59,284.23,284.35,1436.0,281.9403,281.9403,281.5837,281.7025,1436.0
2023-11-09 14:00:00,284.36,284.37,283.5,283.73,10920.0,281.7124,281.7223,280.8604,281.0883,10920.0
2023-11-09 14:05:00,283.62,283.97,283.38,283.97,5653.0,280.9793,281.3261,280.7416,281.3261,5653.0
2023-11-09 14:10:00,283.79,283.82,283.51,283.56,4053.0,281.1477,281.1775,280.8704,280.9199,4053.0
2023-11-09 14:15:00,283.59,283.63,283.2,283.23,7318.0,280.9496,280.9892,280.5632,280.593,7318.0
2023-11-09 14:20:00,283.37,283.95,283.29,283.81,6243.0,280.7317,281.3063,280.6524,281.1676,6243.0
2023-11-09 14:25:00,283.98,283.98,283.76,283.88,991.0,281.336,281.336,281.118,281.2369,991.0
2023-11-09 14:30:00,283.89,283.98,283.6,283.61,1595.0,281.2468,281.336,280.9595,280.9694,1595.0
2023-11-09 14:35:00,283.62,283.76,283.18,283.35,15946.0,280.9793,281.118,280.5434,280.7118,15946.0
2023-11-09 14:40:00,283.45,283.45,282.92,282.99,5428.0,280.8109,280.8109,280.2858,280.3552,5428.0
2023-11-09 14:45:00,283.12,283.41,283.1,283.41,6345.0,280.484,280.7713,280.4642,280.7713,6345.0
2023-11-09 14:50:00,283.35,283.35,282.85,282.93,3440.0,280.7118,280.7118,280.2165,280.2958,3440.0
2023-11-09 14:55:00,282.84,283.08,282.84,282.94,1912.0,280.2066,280.4444,280.2066,280.3057,1912.0
2023-11-09 15:00:00,282.83,282.99,282.63,282.9,7905.0,280.1967,280.3552,279.9985,280.266,7905.0
2023-11-09 15:05:00,282.8,282.92,282.72,282.89,4245.0,280.167,280.2858,280.0877,280.2561,4245.0
2023-11-09 15:10:00,282.91,283.17,282.91,283.14,8193.0,280.2759,280.5335,280.2759,280.5038,8193.0
2023-11-09 15:15:00,283.02,283.18,282.99,283.18,9392.0,280.3849,280.5434,280.3552,280.5434,9392.0
2023-11-09 15:20:00,283.16,283.17,282.86,282.97,5120.0,280.5236,280.5335,280.2264,280.3354,5120.0
2023-11-09 15:25:00,282.94,283.21,282.81,282.9,8470.0,280.3057,280.5731,280.1769,280.266,8470.0
2023-11-09 15:30:00,282.94,283.1,282.85,282.96,12369.0,280.3057,280.4642,280.2165,280.3255,12369.0
2023-11-09 15:35:00,282.96,283.02,282.66,282.81,4440.0,280.3255,280.3849,280.0283,280.1769,4440.0
2023-11-09 15:40:00,282.75,282.81,282.6,282.65,4027.0,280.1174,280.1769,279.9688,280.0184,4027.0
2023-11-09 15:45:00,282.67,282.79,282.59,282.72,8989.0,280.0382,280.1571,279.9589,280.0877,8989.0
2023-11-09 15:50:00,282.82,283.02,282.65,282.77,14690.0,280.1868,280.3849,280.0184,280.1372,14690.0
2023-11-09 15:55:00,282.72,283.01,282.7,282.95,7839.0,280.0877,280.375,280.0679,280.3156,7839.0
2023-11-10 09:30:00,283.98,284.19,283.64,283.86,31849.0,281.336,281.544,280.9991,281.2171,31849.0
2023-11-10 09:35:00,283.85,284.33,283.7,284.32,12457.0,281.2072,281.6827,281.0586,281.6728,12457.0
2023-11-10 09:40:00,284.34,284.75,284.3,284.75,8850.0,281.6926,282.0988,281.653,282.0988,8850.0
2023-11-10 09:45:00,284.79,284.93,284.75,284.83,4453.0,282.1384,282.2771,282.0988,282.1781,4453.0
2023-11-10 09:50:00,284.78,284.86,284.65,284.84,4378.0,282.1285,282.2078,281.9997,282.188,4378.0
2023-11-10 09:55:00,284.85,284.9,284.55,284.76,13004.0,282.1979,282.2474,281.9007,282.1087,13004.0
2023-11-10 10:00:00,284.64,284.68,284.12,284.2,5410.0,281.9898,282.0295,281.4747,281.5539,5410.0
2023-11-10 10:05:00,284.17,284.47,284.08,284.09,26153.0,281.5242,281.8214,281.435,281.445,26153.0
2023-11-10 10:10:00,284.22,284.56,284.12,284.36,2680.0,281.5737,281.9106,281.4747,281.7124,2680.0
2023-11-10 10:15:00,284.26,284.54,284.23,284.54,2748.0,281.6134,281.8908,281.5837,281.8908,2748.0
2023-11-10 10:20:00,284.59,284.62,284.28,284.28,13275.0,281.9403,281.97,281.6332,281.6332,13275.0
2023-11-10 10:25:00,284.27,284.28,283.75,283.98,12989.0,281.6233,281.6332,281.1081,281.336,12989.0
2023-11-10 10:30:00,283.87,284.11,283.77,283.78,1728.0,281.227,281.4648,281.1279,281.1378,1728.0
2023-11-10 10:35:00,283.82,283.94,283.74,283.92,2506.0,281.1775,281.2964,281.0982,281.2765,2506.0
2023-11-10 10:40:00,283.87,284.02,283.77,283.98,4971.0,281.227,281.3756,281.1279,281.336,4971.0
2023-11-10 10:45:00,283.94,284.44,283.93,284.43,5007.0,281.2964,281.7917,281.2864,281.7818,5007.0
2023-11-10 10:50:00,284.24,284.42,284.24,284.42,800.0,281.5936,281.7719,281.5936,281.7719,800.0
2023-11-10 10:55:00,284.41,284.55,284.33,284.55,2478.0,281.762,281.9007,281.6827,281.9007,2478.0
2023-11-10 11:00:00,284.69,285.07,284.65,284.99,9769.0,282.0394,282.4158,281.9997,282.3366,9769.0
2023-11-10 11:05:00,285.22,285.59,285.21,285.59,5453.0,282.5644,282.931,282.5545,282.931,5453.0
2023-11-10 11:10:00,285.61,285.78,285.51,285.74,4174.0,282.9508,283.1192,282.8517,283.0796,4174.0
2023-11-10 11:15:00,285.79,285.88,285.73,285.83,6650.0,283.1291,283.2183,283.0697,283.1688,6650.0
2023-11-10 11:20:00,285.8,285.91,285.77,285.8,7310.0,283.139,283.248,283.1093,283.139,7310.0
2023-11-10 11:25:00,285.75,285.81,285.54,285.59,3962.0,283.0895,283.1489,282.8815,282.931,3962.0
2023-11-10 11:30:00,285.7,285.7,285.37,285.37,3364.0,283.04,283.04,282.713,282.713,3364.0
2023-11-10 11:35:00,285.37,285.54,285.33,285.51,5332.0,282.713,282.8815,282.6734,282.8517,5332.0
2023-11-10 11:40:00,285.48,285.73,285.48,285.72,2209.0,282.822,283.0697,282.822,283.0598,2209.0
2023-11-10 11:45:00,285.72,285.73,285.57,285.61,7991.0,283.0598,283.0697,282.9112,282.9508,7991.0
2023-11-10 11:50:00,285.6,285.83,285.59,285.8,2784.0,282.9409,283.1688,282.931,283.139,2784.0
2023-11-10 11:55:00,285.79,285.84,285.68,285.84,2315.0,283.1291,283.1787,283.0202,283.1787,2315.0
2023-11-10 12:00:00,285.91,286.13,285.91,286.07,4469.0,283.248,283.466,283.248,283.4065,4469.0
2023-11-10 12:05:00,286.04,286.36,286.03,286.32,2482.0,283.3768,283.6938,283.3669,283.6542,2482.0
2023-11-10 12:10:00,286.37,286.38,286.27,286.28,30392.0,283.7037,283.7136,283.6047,283.6146,30392.0
2023-11-10 12:15:00,286.29,286.39,286.28,286.39,1145.0,283.6245,283.7235,283.6146,283.7235,1145.0
2023-11-10 12:20:00,286.37,286.41,286.28,286.29,3389.0,283.7037,283.7434,283.6146,283.6245,3389.0
2023-11-10 12:25:00,286.31,286.38,286.28,286.28,5369.0,283.6443,283.7136,283.6146,283.6146,5369.0
2023-11-10 12:30:00,286.29,286.87,286.27,286.76,7750.0,283.6245,284.1991,283.6047,284.0901,7750.0
2023-11-10 12:35:00,286.9,287.09,286.9,287.08,7542.0,284.2288,284.417,284.2288,284.4071,7542.0
2023-11-10 12:40:00,287.09,287.3,287.04,287.14,4566.0,284.417,284.6251,284.3675,284.4666,4566.0
2023-11-10 12:45:00,287.15,287.15,286.99,287.11,3322.0,284.4765,284.4765,284.318,284.4368,3322.0
2023-11-10 12:50:00,287.05,287.4,287.02,287.4,4211.0,284.3774,284.7241,284.3477,284.7241,4211.0
2023-11-10 12:55:00,287.37,287.37,287.11,287.13,8384.0,284.6944,284.6944,284.4368,284.4567,8384.0
2023-11-10 13:00:00,287.09,287.24,287.04,287.21,2635.0,284.417,284.5656,284.3675,284.5359,2635.0
2023-11-10 13:05:00,287.19,287.2,286.93,286.94,6796.0,284.5161,284.526,284.2585,284.2684,6796.0
2023-11-10 13:10:00,286.9,286.91,286.72,286.85,3716.0,284.2288,284.2387,284.0505,284.1793,3716.0
2023-11-10 13:15:00,286.82,286.99,286.75,286.98,2991.0,284.1495,284.318,284.0802,284.308,2991.0
2023-11-10 13:20:00,287.04,287.38,287.04,287.38,2066.0,284.3675,284.7043,284.3675,284.7043,2066.0
2023-11-10 13:25:00,287.34,287.49,287.27,287.36,4592.0,284.6647,284.8133,284.5953,284.6845,4592.0
2023-11-10 13:30:00,287.46,287.59,287.44,287.56,6623.0,284.7836,284.9124,284.7638,284.8826,6623.0
2023-11-10 13:35:00,287.51,287.68,287.5,287.5,2537.0,284.8331,285.0015,284.8232,284.8232,2537.0
2023-11-10 13:40:00,287.71,287.88,287.71,287.8,2994.0,285.0313,285.1997,285.0313,285.1204,2994.0
2023-11-10 13:45:00,287.84,287.87,287.77,287.87,1935.0,285.16,285.1898,285.0907,285.1898,1935.0
2023-11-10 13:50:00,287.78,287.78,287.6,287.69,6003.0,285.1006,285.1006,284.9223,285.0114,6003.0
2023-11-10 13:55:00,287.66,287.76,287.6,287.75,7850.0,284.9817,285.0808,284.9223,285.0709,7850.0
2023-11-10 14:00:00,287.71,287.78,287.66,287.73,6002.0,285.0313,285.1006,284.9817,285.0511,6002.0
2023-11-10 14:05:00,287.73,287.8,287.69,287.78,3517.0,285.0511,285.1204,285.0114,285.1006,3517.0
2023-11-10 14:10:00,287.94,287.94,287.76,287.93,1430.0,285.2591,285.2591,285.0808,285.2492,1430.0
2023-11-10 14:15:00,287.92,287.94,287.87,287.91,7422.0,285.2393,285.2591,285.1898,285.2294,7422.0
2023-11-10 14:20:00,288.0,288.05,287.9,287.95,3116.0,285.3186,285.3681,285.2195,285.269,3116.0
2023-11-10 14:25:00,287.91,288.01,287.81,287.95,1144.0,285.2294,285.3285,285.1303,285.269,1144.0
2023-11-10 14:30:00,287.97,287.99,287.76,287.77,8635.0,285.2888,285.3086,285.0808,285.0907,8635.0
2023-11-10 14:35:00,287.86,288.0,287.81,287.98,10011.0,285.1799,285.3186,285.1303,285.2987,10011.0
2023-11-10 14:40:00,287.97,288.09,287.96,287.98,5856.0,285.2888,285.4077,285.2789,285.2987,5856.0
2023-11-10 14:45:00,288.01,288.08,287.92,287.99,4981.0,285.3285,285.3978,285.2393,285.3086,4981.0
2023-11-10 14:50:00,288.0,288.07,287.92,288.02,3370.0,285.3186,285.3879,285.2393,285.3384,3370.0
2023-11-10 14:55:00,288.0,288.0,287.86,287.88,4271.0,285.3186,285.3186,285.1799,285.1997,4271.0
2023-11-10 15:00:00,287.89,288.04,287.84,287.98,3834.0,285.2096,285.3582,285.16,285.2987,3834.0
2023-11-10 15:05:00,287.9,287.95,287.86,287.86,4182.0,285.2195,285.269,285.1799,285.1799,4182.0
2023-11-10 15:10:00,287.97,288.0,287.9,287.96,3575.0,285.2888,285.3186,285.2195,285.2789,3575.0
2023-11-10 15:15:00,287.95,288.12,287.86,288.11,9106.0,285.269,285.4374,285.1799,285.4275,9106.0
2023-11-10 15:20:00,288.22,288.24,288.08,288.17,2746.0,285.5365,285.5563,285.3978,285.487,2746.0
2023-11-10 15:25:00,288.13,288.34,288.1,288.33,4737.0,285.4473,285.6554,285.4176,285.6455,4737.0
2023-11-10 15:30:00,288.31,288.35,288.15,288.21,22539.0,285.6257,285.6653,285.4672,285.5266,22539.0
2023-11-10 15:35:00,288.22,288.41,288.18,288.25,8123.0,285.5365,285.7247,285.4969,285.5662,8123.0
2023-11-10 15:40:00,288.24,288.45,288.23,288.45,11432.0,285.5563,285.7644,285.5464,285.7644,11432.0
2023-11-10 15:45:00,288.44,288.59,288.39,288.49,22872.0,285.7545,285.9031,285.7049,285.804,22872.0
2023-11-10 15:50:00,288.51,288.65,288.47,288.48,15348.0,285.8238,285.9625,285.7842,285.7941,15348.0
2023-11-10 15:55:00,288.47,288.56,288.39,288.54,17340.0,285.7842,285.8733,285.7049,285.8535,17340.0
2023-11-13 09:30:00,287.17,287.69,287.17,287.19,37934.0,284.4963,285.0114,284.4963,284.5161,37934.0
2023-11-13 09:35:00,287.23,287.28,286.84,286.84,7703.0,284.5557,284.6053,284.1694,284.1694,7703.0
2023-11-13 09:40:00,286.8,286.88,286.48,286.48,6145.0,284.1297,284.209,283.8127,283.8127,6145.0
2023-11-13 09:45:00,286.68,286.74,286.56,286.72,5468.0,284.0108,284.0703,283.892,284.0505,5468.0
2023-11-13 09:50:00,286.81,286.86,286.65,286.65,3949.0,284.1396,284.1892,283.9811,283.9811,3949.0
2023-11-13 09:55:00,286.61,286.92,286.45,286.88,8857.0,283.9415,284.2486,283.783,284.209,8857.0
2023-11-13 10:00:00,286.92,287.1,286.74,286.94,2395.0,284.2486,284.4269,284.0703,284.2684,2395.0
2023-11-13 10:05:00,287.06,287.2,286.96,287.12,4079.0,284.3873,284.526,284.2882,284.4467,4079.0
2023-11-13 10:10:00,287.21,287.39,287.03,287.39,4027.0,284.5359,284.7142,284.3576,284.7142,4027.0
2023-11-13 10:15:00,287.19,287.41,286.96,287.41,11299.0,284.5161,284.734,284.2882,284.734,11299.0
2023-11-13 10:20:00,287.35,287.4,287.14,287.18,5167.0,284.6746,284.7241,284.4666,284.5062,5167.0
2023-11-13 10:25:00,287.16,287.51,287.12,287.41,7910.0,284.4864,284.8331,284.4467,284.734,7910.0
2023-11-13 10:30:00,287.32,287.6,287.32,287.53,4029.0,284.6449,284.9223,284.6449,284.8529,4029.0
2023-11-13 10:35:00,287.68,287.72,287.58,287.61,9478.0,285.0015,285.0412,284.9025,284.9322,9478.0
2023-11-13 10:40:00,287.48,287.72,287.48,287.71,6014.0,284.8034,285.0412,284.8034,285.0313,6014.0
2023-11-13 10:45:00,287.7,288.05,287.7,287.84,3958.0,285.0213,285.3681,285.0213,285.16,3958.0
2023-11-13 10:50:00,287.7,288.09,287.7,288.08,9427.0,285.0213,285.4077,285.0213,285.3978,9427.0
2023-11-13 10:55:00,288.09,288.09,287.93,287.98,1207.0,285.4077,285.4077,285.2492,285.2987,1207.0
2023-11-13 11:00:00,288.01,288.27,287.95,287.98,2268.0,285.3285,285.586,285.269,285.2987,2268.0
2023-11-13 11:05:00,287.91,288.27,287.84,288.26,6398.0,285.2294,285.586,285.16,285.5761,6398.0
2023-11-13 11:10:00,288.22,288.47,288.17,288.45,7931.0,285.5365,285.7842,285.487,285.7644,7931.0
2023-11-13 11:15:00,288.42,288.43,288.2,288.31,8025.0,285.7346,285.7445,285.5167,285.6257,8025.0
2023-11-13 11:20:00,288.21,288.68,288.2,288.47,17529.0,285.5266,285.9922,285.5167,285.7842,17529.0
2023-11-13 11:25:00,288.4,288.62,288.4,288.56,19996.0,285.7148,285.9328,285.7148,285.8733,19996.0
2023-11-13 11:30:00,288.59,288.61,288.44,288.55,15723.0,285.9031,285.9229,285.7545,285.8634,15723.0
2023-11-13 11:35:00,288.6,288.66,288.52,288.61,2879.0,285.913,285.9724,285.8337,285.9229,2879.0
2023-11-13 11:40:00,288.63,288.85,288.63,288.77,7011.0,285.9427,286.1606,285.9427,286.0814,7011.0
2023-11-13 11:45:00,288.75,289.03,288.75,288.79,8394.0,286.0616,286.339,286.0616,286.1012,8394.0
2023-11-13 11:50:00,288.84,288.84,288.67,288.69,3093.0,286.1507,286.1507,285.9823,286.0021,3093.0
2023-11-13 11:55:00,288.76,288.82,288.75,288.76,5755.0,286.0715,286.1309,286.0616,286.0715,5755.0
2023-11-13 12:00:00,288.71,288.8,288.65,288.73,6925.0,286.0219,286.1111,285.9625,286.0418,6925.0
2023-11-13 12:05:00,288.71,288.76,288.55,288.63,13574.0,286.0219,286.0715,285.8634,285.9427,13574.0
2023-11-13 12:10:00,288.6,288.65,288.22,288.39,31512.0,285.913,285.9625,285.5365,285.7049,31512.0
2023-11-13 12:15:00,288.41,288.71,288.32,288.32,3745.0,285.7247,286.0219,285.6356,285.6356,3745.0
2023-11-13 12:20:00,288.28,288.61,288.27,288.6,2898.0,285.5959,285.9229,285.586,285.913,2898.0
2023-11-13 12:25:00,288.61,288.67,288.54,288.54,2152.0,285.9229,285.9823,285.8535,285.8535,2152.0
2023-11-13 12:30:00,288.56,288.61,288.3,288.61,5153.0,285.8733,285.9229,285.6158,285.9229,5153.0
2023-11-13 12:35:00,288.6,288.7,288.57,288.68,22137.0,285.913,286.012,285.8832,285.9922,22137.0
2023-11-13 12:40:00,288.59,288.59,288.53,288.53,440.0,285.9031,285.9031,285.8436,285.8436,440.0
2023-11-13 12:45:00,288.54,288.54,288.31,288.46,2815.0,285.8535,285.8535,285.6257,285.7743,2815.0
2023-11-13 12:50:00,288.49,288.59,288.46,288.58,1508.0,285.804,285.9031,285.7743,285.8932,1508.0
2023-11-13 12:55:00,288.54,288.56,288.51,288.56,1645.0,285.8535,285.8733,285.8238,285.8733,1645.0
2023-11-13 13:00:00,288.58,288.58,288.39,288.44,4020.0,285.8932,285.8932,285.7049,285.7545,4020.0
2023-11-13 13:05:00,288.43,288.44,288.34,288.34,7488.0,285.7445,285.7545,285.6554,285.6554,7488.0
2023-11-13 13:10:00,288.41,288.61,288.36,288.58,1660.0,285.7247,285.9229,285.6752,285.8932,1660.0
2023-11-13 13:15:00,288.57,288.76,288.57,288.73,1731.0,285.8832,286.0715,285.8832,286.0418,1731.0
2023-11-13 13:20:00,288.73,288.73,288.52,288.53,1916.0,286.0418,286.0418,285.8337,285.8436,1916.0
2023-11-13 13:25:00,288.59,288.59,288.36,288.38,30272.0,285.9031,285.9031,285.6752,285.695,30272.0
2023-11-13 13:30:00,288.33,288.39,288.21,288.29,5592.0,285.6455,285.7049,285.5266,285.6059,5592.0
2023-11-13 13:35:00,288.29,288.55,288.29,288.52,2907.0,285.6059,285.8634,285.6059,285.8337,2907.0
2023-11-13 13:40:00,288.55,288.81,288.55,288.75,8776.0,285.8634,286.121,285.8634,286.0616,8776.0
2023-11-13 13:45:00,288.83,289.01,288.82,289.0,9727.0,286.1408,286.3191,286.1309,286.3092,9727.0
2023-11-13 13:50:00,288.93,289.03,288.77,288.78,4178.0,286.2399,286.339,286.0814,286.0913,4178.0
2023-11-13 13:55:00,288.84,288.84,288.63,288.68,8341.0,286.1507,286.1507,285.9427,285.9922,8341.0
2023-11-13 14:00:00,288.66,288.79,288.51,288.79,5076.0,285.9724,286.1012,285.8238,286.1012,5076.0
2023-11-13 14:05:00,288.69,288.75,288.62,288.75,6199.0,286.0021,286.0616,285.9328,286.0616,6199.0
2023-11-13 14:10:00,288.75,288.87,288.72,288.87,1069.0,286.0616,286.1805,286.0318,286.1805,1069.0
2023-11-13 14:15:00,288.85,288.95,288.78,288.79,11500.0,286.1606,286.2597,286.0913,286.1012,11500.0
2023-11-13 14:20:00,288.8,289.01,288.74,289.01,4110.0,286.1111,286.3191,286.0517,286.3191,4110.0
2023-11-13 14:25:00,289.04,289.13,289.01,289.13,54626.0,286.3489,286.438,286.3191,286.438,54626.0
2023-11-13 14:30:00,289.1,289.15,288.91,288.92,7686.0,286.4083,286.4578,286.2201,286.23,7686.0
2023-11-13 14:35:00,288.93,289.11,288.9,289.01,10786.0,286.2399,286.4182,286.2102,286.3191,10786.0
2023-11-13 14:40:00,289.03,289.15,289.0,289.13,1917.0,286.339,286.4578,286.3092,286.438,1917.0
2023-11-13 14:45:00,289.11,289.17,288.96,289.03,4697.0,286.4182,286.4777,286.2696,286.339,4697.0
2023-11-13 14:50:00,289.0,289.0,288.68,288.81,16294.0,286.3092,286.3092,285.9922,286.121,16294.0
2023-11-13 14:55:00,288.8,288.89,288.8,288.86,8892.0,286.1111,286.2003,286.1111,286.1705,8892.0
2023-11-13 15:00:00,288.74,288.79,288.53,288.66,8014.0,286.0517,286.1012,285.8436,285.9724,8014.0
2023-11-13 15:05:00,288.69,288.83,288.57,288.83,10366.0,286.0021,286.1408,285.8832,286.1408,10366.0
2023-11-13 15:10:00,288.75,288.88,288.71,288.88,9570.0,286.0616,286.1904,286.0219,286.1904,9570.0
2023-11-13 15:15:00,288.82,288.85,288.73,288.79,3079.0,286.1309,286.1606,286.0418,286.1012,3079.0
2023-11-13 15:20:00,288.89,288.96,288.88,288.9,7807.0,286.2003,286.2696,286.1904,286.2102,7807.0
2023-11-13 15:25:00,288.88,288.91,288.74,288.8,6149.0,286.1904,286.2201,286.0517,286.1111,6149.0
2023-11-13 15:30:00,288.78,288.78,288.6,288.63,5680.0,286.0913,286.0913,285.913,285.9427,5680.0
2023-11-13 15:35:00,288.7,288.7,288.49,288.54,13847.0,286.012,286.012,285.804,285.8535,13847.0
2023-11-13 15:40:00,288.54,288.66,288.5,288.57,5481.0,285.8535,285.9724,285.8139,285.8832,5481.0
2023-11-13 15:45:00,288.5,288.64,288.5,288.51,8513.0,285.8139,285.9526,285.8139,285.8238,8513.0
2023-11-13 15:50:00,288.66,288.66,288.33,288.44,7639.0,285.9724,285.9724,285.6455,285.7545,7639.0
2023-11-13 15:55:00,288.38,288.44,288.22,288.28,17766.0,285.695,285.7545,285.5365,285.5959,17766.0
2023-11-14 09:30:00,292.89,293.39,292.85,293.21,171158.0,290.163,290.6584,290.1234,290.48,171158.0
2023-11-14 09:35:00,293.24,293.56,293.12,293.55,36134.0,290.5098,290.8268,290.3909,290.8169,36134.0
2023-11-14 09:40:00,293.33,293.79,293.32,293.74,15378.0,290.5989,291.0546,290.589,291.0051,15378.0
2023-11-14 09:45:00,293.87,293.87,293.54,293.81,6388.0,291.1339,291.1339,290.807,291.0745,6388.0
2023-11-14 09:50:00,293.49,294.0,293.49,293.86,9359.0,290.7574,291.2627,290.7574,291.124,9359.0
2023-11-14 09:55:00,293.78,294.18,293.74,294.08,5401.0,291.0447,291.441,291.0051,291.3419,5401.0
2023-11-14 10:00:00,294.1,294.57,294.09,294.43,11001.0,291.3618,291.8274,291.3518,291.6887,11001.0
2023-11-14 10:05:00,294.43,294.55,293.87,294.09,5071.0,291.6887,291.8076,291.1339,291.3518,5071.0
2023-11-14 10:10:00,294.03,294.18,293.91,294.06,12473.0,291.2924,291.441,291.1735,291.3221,12473.0
2023-11-14 10:15:00,293.92,294.21,293.91,293.94,3107.0,291.1834,291.4707,291.1735,291.2032,3107.0
2023-11-14 10:20:00,293.99,294.1,293.86,294.04,6712.0,291.2528,291.3618,291.124,291.3023,6712.0
2023-11-14 10:25:00,293.97,294.46,293.91,294.46,5040.0,291.233,291.7184,291.1735,291.7184,5040.0
2023-11-14 10:30:00,294.51,294.65,294.44,294.64,4264.0,291.7679,291.9066,291.6986,291.8967,4264.0
2023-11-14 10:35:00,294.77,294.77,294.46,294.58,3879.0,292.0255,292.0255,291.7184,291.8373,3879.0
2023-11-14 10:40:00,294.59,294.67,294.45,294.61,16428.0,291.8472,291.9264,291.7085,291.867,16428.0
2023-11-14 10:45:00,294.62,294.78,294.59,294.62,14621.0,291.8769,292.0354,291.8472,291.8769,14621.0
2023-11-14 10:50:00,294.61,294.61,294.44,294.52,2255.0,291.867,291.867,291.6986,291.7778,2255.0
2023-11-14 10:55:00,294.42,294.5,294.13,294.21,12273.0,291.6788,291.758,291.3915,291.4707,12273.0
2023-11-14 11:00:00,294.23,294.39,294.23,294.33,6301.0,291.4905,291.6491,291.4905,291.5896,6301.0
2023-11-14 11:05:00,294.28,294.44,294.27,294.43,5689.0,291.5401,291.6986,291.5302,291.6887,5689.0
2023-11-14 11:10:00,294.37,294.74,294.36,294.72,2859.0,291.6292,291.9958,291.6193,291.976,2859.0
2023-11-14 11:15:00,294.79,294.79,294.37,294.37,75145.0,292.0453,292.0453,291.6292,291.6292,75145.0
2023-11-14 11:20:00,294.37,294.38,294.25,294.34,4412.0,291.6292,291.6391,291.5104,291.5995,4412.0
2023-11-14 11:25:00,294.36,294.41,294.26,294.4,4752.0,291.6193,291.6689,291.5203,291.659,4752.0
2023-11-14 11:30:00,294.3,294.41,294.2,294.23,10919.0,291.5599,291.6689,291.4608,291.4905,10919.0
2023-11-14 11:35:00,294.34,294.4,294.26,294.28,2753.0,291.5995,291.659,291.5203,291.5401,2753.0
2023-11-14 11:40:00,294.3,294.48,294.25,294.48,4741.0,291.5599,291.7382,291.5104,291.7382,4741.0
2023-11-14 11:45:00,294.5,294.5,294.21,294.24,9424.0,291.758,291.758,291.4707,291.5005,9424.0
2023-11-14 11:50:00,294.12,294.14,293.86,293.96,11544.0,291.3816,291.4014,291.124,291.2231,11544.0
2023-11-14 11:55:00,293.94,293.97,293.61,293.63,7709.0,291.2032,291.233,290.8763,290.8961,7709.0
2023-11-14 12:00:00,293.61,293.99,293.61,293.82,4207.0,290.8763,291.2528,290.8763,291.0844,4207.0
2023-11-14 12:05:00,293.86,293.86,293.59,293.75,7063.0,291.124,291.124,290.8565,291.015,7063.0
2023-11-14 12:10:00,293.65,293.76,293.56,293.65,11562.0,290.9159,291.0249,290.8268,290.9159,11562.0
2023-11-14 12:15:00,293.63,293.71,293.59,293.66,6611.0,290.8961,290.9754,290.8565,290.9259,6611.0
2023-11-14 12:20:00,293.7,293.7,293.52,293.59,23443.0,290.9655,290.9655,290.7872,290.8565,23443.0
2023-11-14 12:25:00,293.63,293.81,293.63,293.65,2898.0,290.8961,291.0745,290.8961,290.9159,2898.0
2023-11-14 12:30:00,293.68,293.91,293.67,293.87,3946.0,290.9457,291.1735,290.9358,291.1339,3946.0
2023-11-14 12:35:00,293.86,294.01,293.86,294.01,5170.0,291.124,291.2726,291.124,291.2726,5170.0
2023-11-14 12:40:00,294.06,294.07,293.96,294.07,6519.0,291.3221,291.332,291.2231,291.332,6519.0
2023-11-14 12:45:00,294.06,294.25,294.05,294.25,3459.0,291.3221,291.5104,291.3122,291.5104,3459.0
2023-11-14 12:50:00,294.18,294.24,294.12,294.21,1850.0,291.441,291.5005,291.3816,291.4707,1850.0
2023-11-14 12:55:00,294.25,294.33,294.23,294.32,2605.0,291.5104,291.5896,291.4905,291.5797,2605.0
2023-11-14 13:00:00,294.32,294.4,294.27,294.34,9050.0,291.5797,291.659,291.5302,291.5995,9050.0
2023-11-14 13:05:00,294.4,294.46,294.34,294.42,2537.0,291.659,291.7184,291.5995,291.6788,2537.0
2023-11-14 13:10:00,294.36,294.41,294.23,294.25,5840.0,291.6193,291.6689,291.4905,291.5104,5840.0
2023-11-14 13:15:00,294.23,294.32,294.23,294.31,6878.0,291.4905,291.5797,291.4905,291.5698,6878.0
2023-11-14 13:20:00,294.24,294.35,294.22,294.26,5161.0,291.5005,291.6094,291.4806,291.5203,5161.0
2023-11-14 13:25:00,294.31,294.46,294.3,294.46,2315.0,291.5698,291.7184,291.5599,291.7184,2315.0
2023-11-14 13:30:00,294.47,294.59,294.46,294.48,6081.0,291.7283,291.8472,291.7184,291.7382,6081.0
2023-11-14 13:35:00,294.49,294.51,294.42,294.45,4239.0,291.7481,291.7679,291.6788,291.7085,4239.0
2023-11-14 13:40:00,294.39,294.4,294.14,294.14,9544.0,291.6491,291.659,291.4014,291.4014,9544.0
2023-11-14 13:45:00,294.11,294.28,294.11,294.21,1397.0,291.3717,291.5401,291.3717,291.4707,1397.0
2023-11-14 13:50:00,294.2,294.26,294.12,294.13,1430.0,291.4608,291.5203,291.3816,291.3915,1430.0
2023-11-14 13:55:00,294.05,294.11,293.87,293.89,5383.0,291.3122,291.3717,291.1339,291.1537,5383.0
2023-11-14 14:00:00,293.85,293.85,293.57,293.63,4305.0,291.1141,291.1141,290.8367,290.8961,4305.0
2023-11-14 14:05:00,293.69,293.69,293.38,293.62,4618.0,290.9556,290.9556,290.6485,290.8862,4618.0
2023-11-14 14:10:00,293.63,293.78,293.56,293.78,4347.0,290.8961,291.0447,290.8268,291.0447,4347.0
2023-11-14 14:15:00,293.8,293.86,293.68,293.86,3962.0,291.0645,291.124,290.9457,291.124,3962.0
2023-11-14 14:20:00,293.85,293.88,293.79,293.86,9350.0,291.1141,291.1438,291.0546,291.124,9350.0
2023-11-14 14:25:00,293.86,294.17,293.85,294.17,3338.0,291.124,291.4311,291.1141,291.4311,3338.0
2023-11-14 14:30:00,294.15,294.35,294.14,294.35,4052.0,291.4113,291.6094,291.4014,291.6094,4052.0
2023-11-14 14:35:00,294.32,294.4,294.28,294.34,15226.0,291.5797,291.659,291.5401,291.5995,15226.0
2023-11-14 14:40:00,294.4,294.47,294.37,294.37,1776.0,291.659,291.7283,291.6292,291.6292,1776.0
2023-11-14 14:45:00,294.44,294.5,294.37,294.47,7772.0,291.6986,291.758,291.6292,291.7283,7772.0
2023-11-14 14:50:00,294.56,294.69,294.55,294.64,10552.0,291.8175,291.9463,291.8076,291.8967,10552.0
2023-11-14 14:55:00,294.66,294.81,294.65,294.8,4004.0,291.9165,292.0651,291.9066,292.0552,4004.0
2023-11-14 15:00:00,294.75,294.78,294.68,294.71,3883.0,292.0057,292.0354,291.9364,291.9661,3883.0
2023-11-14 15:05:00,294.75,294.97,294.75,294.94,2077.0,292.0057,292.2237,292.0057,292.1939,2077.0
2023-11-14 15:10:00,294.89,295.1,294.88,295.07,7330.0,292.1444,292.3524,292.1345,292.3227,7330.0
2023-11-14 15:15:00,295.07,295.14,295.04,295.1,23570.0,292.3227,292.3921,292.293,292.3524,23570.0
2023-11-14 15:20:00,295.11,295.12,294.92,294.94,13825.0,292.3624,292.3723,292.1741,292.1939,13825.0
2023-11-14 15:25:00,294.85,294.99,294.8,294.99,12242.0,292.1048,292.2435,292.0552,292.2435,12242.0
2023-11-14 15:30:00,294.99,295.03,294.92,294.94,7941.0,292.2435,292.2831,292.1741,292.1939,7941.0
2023-11-14 15:35:00,294.9,294.96,294.78,294.93,5160.0,292.1543,292.2137,292.0354,292.184,5160.0
2023-11-14 15:40:00,294.88,295.03,294.81,294.89,10435.0,292.1345,292.2831,292.0651,292.1444,10435.0
2023-11-14 15:45:00,294.86,294.93,294.7,294.73,14202.0,292.1147,292.184,291.9562,291.9859,14202.0
2023-11-14 15:50:00,294.59,294.59,294.1,294.1,14181.0,291.8472,291.8472,291.3618,291.3618,14181.0
2023-11-14 15:55:00,294.12,294.32,293.94,294.3,9408.0,291.3816,291.5797,291.2032,291.5599,9408.0
2023-11-15 09:30:00,295.56,295.66,295.22,295.66,56961.0,292.8082,292.9072,292.4713,292.9072,56961.0
2023-11-15 09:35:00,295.63,295.69,295.35,295.35,8168.0,292.8775,292.937,292.6001,292.6001,8168.0
2023-11-15 09:40:00,295.33,295.48,294.93,295.09,9412.0,292.5803,292.7289,292.184,292.3425,9412.0
2023-11-15 09:45:00,295.12,295.23,294.84,295.23,9723.0,292.3723,292.4812,292.0949,292.4812,9723.0
2023-11-15 09:50:00,295.19,295.19,294.45,294.78,8011.0,292.4416,292.4416,291.7085,292.0354,8011.0
2023-11-15 09:55:00,294.61,294.8,294.55,294.8,6527.0,291.867,292.0552,291.8076,292.0552,6527.0
2023-11-15 10:00:00,294.74,294.84,294.63,294.8,9212.0,291.9958,292.0949,291.8868,292.0552,9212.0
2023-11-15 10:05:00,294.8,294.95,294.63,294.87,4453.0,292.0552,292.2038,291.8868,292.1246,4453.0
2023-11-15 10:10:00,294.93,294.94,294.78,294.78,7826.0,292.184,292.1939,292.0354,292.0354,7826.0
2023-11-15 10:15:00,294.82,295.14,294.82,295.04,5074.0,292.0751,292.3921,292.0751,292.293,5074.0
2023-11-15 10:20:00,295.17,295.36,295.06,295.36,8037.0,292.4218,292.61,292.3128,292.61,8037.0
2023-11-15 10:25:00,295.36,295.55,295.15,295.16,5844.0,292.61,292.7983,292.402,292.4119,5844.0
2023-11-15 10:30:00,295.06,295.13,294.84,295.13,4231.0,292.3128,292.3822,292.0949,292.3822,4231.0
2023-11-15 10:35:00,295.14,295.29,295.12,295.15,5210.0,292.3921,292.5407,292.3723,292.402,5210.0
2023-11-15 10:40:00,295.14,295.45,295.13,295.28,35532.0,292.3921,292.6992,292.3822,292.5308,35532.0
2023-11-15 10:45:00,295.43,295.59,295.37,295.56,7446.0,292.6794,292.8379,292.6199,292.8082,7446.0
2023-11-15 10:50:00,295.74,295.77,295.51,295.61,4577.0,292.9865,293.0162,292.7586,292.8577,4577.0
2023-11-15 10:55:00,295.6,295.68,295.34,295.43,6246.0,292.8478,292.927,292.5902,292.6794,6246.0
2023-11-15 11:00:00,295.56,295.6,295.35,295.4,5910.0,292.8082,292.8478,292.6001,292.6497,5910.0
2023-11-15 11:05:00,295.32,295.32,295.13,295.23,8684.0,292.5704,292.5704,292.3822,292.4812,8684.0
2023-11-15 11:10:00,295.4,295.6,295.22,295.22,9340.0,292.6497,292.8478,292.4713,292.4713,9340.0
2023-11-15 11:15:00,295.3,295.54,295.25,295.54,19005.0,292.5506,292.7883,292.501,292.7883,19005.0
2023-11-15 11:20:00,295.53,295.55,295.33,295.52,11527.0,292.7784,292.7983,292.5803,292.7685,11527.0
2023-11-15 11:25:00,295.51,295.51,295.36,295.46,29094.0,292.7586,292.7586,292.61,292.7091,29094.0
2023-11-15 11:30:00,295.38,295.4,295.24,295.4,1889.0,292.6298,292.6497,292.4911,292.6497,1889.0
2023-11-15 11:35:00,295.43,295.43,294.85,294.97,3068.0,292.6794,292.6794,292.1048,292.2237,3068.0
2023-11-15 11:40:00,294.98,295.0,294.6,294.6,3615.0,292.2336,292.2534,291.8571,291.8571,3615.0
2023-11-15 11:45:00,294.86,294.98,294.71,294.71,3845.0,292.1147,292.2336,291.9661,291.9661,3845.0
2023-11-15 11:50:00,294.67,294.73,294.3,294.4,2997.0,291.9264,291.9859,291.5599,291.659,2997.0
2023-11-15 11:55:00,294.36,294.45,294.26,294.31,4955.0,291.6193,291.7085,291.5203,291.5698,4955.0
2023-11-15 12:00:00,294.35,294.43,294.19,294.25,5148.0,291.6094,291.6887,291.4509,291.5104,5148.0
2023-11-15 12:05:00,294.35,294.53,294.34,294.4,2369.0,291.6094,291.7878,291.5995,291.659,2369.0
2023-11-15 12:10:00,294.43,294.44,294.13,294.28,5434.0,291.6887,291.6986,291.3915,291.5401,5434.0
2023-11-15 12:15:00,294.24,294.33,294.2,294.23,17746.0,291.5005,291.5896,291.4608,291.4905,17746.0
2023-11-15 12:20:00,294.29,294.44,294.22,294.42,6202.0,291.55,291.6986,291.4806,291.6788,6202.0
2023-11-15 12:25:00,294.39,294.61,294.39,294.61,3274.0,291.6491,291.867,291.6491,291.867,3274.0
2023-11-15 12:30:00,294.59,294.65,294.5,294.61,3304.0,291.8472,291.9066,291.758,291.867,3304.0
2023-11-15 12:35:00,294.66,294.71,294.55,294.71,9755.0,291.9165,291.9661,291.8076,291.9661,9755.0
2023-11-15 12:40:00,294.6,294.6,294.26,294.37,2897.0,291.8571,291.8571,291.5203,291.6292,2897.0
2023-11-15 12:45:00,294.32,294.55,294.31,294.52,55551.0,291.5797,291.8076,291.5698,291.7778,55551.0
2023-11-15 12:50:00,294.5,294.56,294.42,294.56,2261.0,291.758,291.8175,291.6788,291.8175,2261.0
2023-11-15 12:55:00,294.49,294.59,294.24,294.24,3295.0,291.7481,291.8472,291.5005,291.5005,3295.0
2023-11-15 13:00:00,294.19,294.25,293.93,294.0,6263.0,291.4509,291.5104,291.1933,291.2627,6263.0
2023-11-15 13:05:00,294.04,294.04,293.52,293.6,7235.0,291.3023,291.3023,290.7872,290.8664,7235.0
2023-11-15 13:10:00,293.58,293.66,293.31,293.31,4158.0,290.8466,290.9259,290.5791,290.5791,4158.0
2023-11-15 13:15:00,293.16,293.5,293.16,293.43,2476.0,290.4305,290.7673,290.4305,290.698,2476.0
2023-11-15 13:20:00,293.5,293.8,293.49,293.76,2844.0,290.7673,291.0645,290.7574,291.0249,2844.0
2023-11-15 13:25:00,294.03,294.1,293.95,294.1,3367.0,291.2924,291.3618,291.2132,291.3618,3367.0
2023-11-15 13:30:00,294.1,294.31,294.02,294.3,7055.0,291.3618,291.5698,291.2825,291.5599,7055.0
2023-11-15 13:35:00,294.3,294.37,294.24,294.36,2236.0,291.5599,291.6292,291.5005,291.6193,2236.0
2023-11-15 13:40:00,294.32,294.52,294.32,294.35,8312.0,291.5797,291.7778,291.5797,291.6094,8312.0
2023-11-15 13:45:00,294.41,294.54,294.36,294.46,2768.0,291.6689,291.7977,291.6193,291.7184,2768.0
2023-11-15 13:50:00,294.49,294.6,294.43,294.51,4474.0,291.7481,291.8571,291.6887,291.7679,4474.0
2023-11-15 13:55:00,294.57,294.59,294.47,294.54,10947.0,291.8274,291.8472,291.7283,291.7977,10947.0
2023-11-15 14:00:00,294.63,294.79,294.61,294.64,3562.0,291.8868,292.0453,291.867,291.8967,3562.0
2023-11-15 14:05:00,294.61,294.76,294.58,294.7,7816.0,291.867,292.0156,291.8373,291.9562,7816.0
2023-11-15 14:10:00,294.66,294.79,294.64,294.72,7327.0,291.9165,292.0453,291.8967,291.976,7327.0
2023-11-15 14:15:00,294.65,294.67,294.29,294.38,9664.0,291.9066,291.9264,291.55,291.6391,9664.0
2023-11-15 14:20:00,294.3,294.5,294.13,294.5,7535.0,291.5599,291.758,291.3915,291.758,7535.0
2023-11-15 14:25:00,294.45,294.85,294.44,294.8,9070.0,291.7085,292.1048,291.6986,292.0552,9070.0
2023-11-15 14:30:00,294.82,294.92,294.78,294.84,3277.0,292.0751,292.1741,292.0354,292.0949,3277.0
2023-11-15 14:35:00,294.76,294.93,294.76,294.91,26819.0,292.0156,292.184,292.0156,292.1642,26819.0
2023-11-15 14:40:00,294.94,294.97,294.65,294.66,61273.0,292.1939,292.2237,291.9066,291.9165,61273.0
2023-11-15 14:45:00,294.72,294.73,294.5,294.53,3394.0,291.976,291.9859,291.758,291.7878,3394.0
2023-11-15 14:50:00,294.53,294.59,294.45,294.54,10329.0,291.7878,291.8472,291.7085,291.7977,10329.0
2023-11-15 14:55:00,294.49,294.63,294.47,294.63,2089.0,291.7481,291.8868,291.7283,291.8868,2089.0
2023-11-15 15:00:00,294.56,294.68,294.52,294.58,4416.0,291.8175,291.9364,291.7778,291.8373,4416.0
2023-11-15 15:05:00,294.48,294.48,294.33,294.35,6455.0,291.7382,291.7382,291.5896,291.6094,6455.0
2023-11-15 15:10:00,294.34,294.52,294.27,294.52,5596.0,291.5995,291.7778,291.5302,291.7778,5596.0
2023-11-15 15:15:00,294.52,294.59,294.35,294.52,8513.0,291.7778,291.8472,291.6094,291.7778,8513.0
2023-11-15 15:20:00,294.47,294.59,294.23,294.26,5041.0,291.7283,291.8472,291.4905,291.5203,5041.0
2023-11-15 15:25:00,294.29,294.31,294.08,294.31,10955.0,291.55,291.5698,291.3419,291.5698,10955.0
2023-11-15 15:30:00,294.37,294.48,294.3,294.45,8509.0,291.6292,291.7382,291.5599,291.7085,8509.0
2023-11-15 15:35:00,294.49,294.54,294.42,294.48,8303.0,291.7481,291.7977,291.6788,291.7382,8303.0
2023-11-15 15:40:00,294.5,294.51,294.26,294.3,6604.0,291.758,291.7679,291.5203,291.5599,6604.0
2023-11-15 15:45:00,294.2,294.36,294.0,294.0,3341.0,291.4608,291.6193,291.2627,291.2627,3341.0
2023-11-15 15:50:00,293.93,294.11,293.9,293.94,12115.0,291.1933,291.3717,291.1636,291.2032,12115.0
2023-11-15 15:55:00,293.88,294.2,293.84,294.19,11358.0,291.1438,291.4608,291.1042,291.4509,11358.0
2023-11-16 09:30:00,293.82,294.22,293.63,293.89,68551.0,291.0844,291.4806,290.8961,291.1537,68551.0
2023-11-16 09:35:00,293.87,294.06,293.73,293.95,4648.0,291.1339,291.3221,290.9952,291.2132,4648.0
2023-11-16 09:40:00,294.0,294.06,293.91,294.01,1625.0,291.2627,291.3221,291.1735,291.2726,1625.0
2023-11-16 09:45:00,294.42,294.83,294.37,294.71,5555.0,291.6788,292.085,291.6292,291.9661,5555.0
2023-11-16 09:50:00,294.68,295.0,294.63,295.0,12206.0,291.9364,292.2534,291.8868,292.2534,12206.0
2023-11-16 09:55:00,295.11,295.34,295.11,295.31,4406.0,292.3624,292.5902,292.3624,292.5605,4406.0
2023-11-16 10:00:00,295.27,295.44,295.14,295.15,4027.0,292.5209,292.6893,292.3921,292.402,4027.0
2023-11-16 10:05:00,295.17,295.5,294.99,295.18,4045.0,292.4218,292.7487,292.2435,292.4317,4045.0
2023-11-16 10:10:00,295.19,295.21,294.98,295.06,3497.0,292.4416,292.4614,292.2336,292.3128,3497.0
2023-11-16 10:15:00,295.03,295.04,294.45,294.54,7570.0,292.2831,292.293,291.7085,291.7977,7570.0
2023-11-16 10:20:00,294.68,295.09,294.68,295.08,5773.0,291.9364,292.3425,291.9364,292.3326,5773.0
2023-11-16 10:25:00,295.09,295.21,294.93,295.15,3967.0,292.3425,292.4614,292.184,292.402,3967.0
2023-11-16 10:30:00,295.21,295.31,294.8,294.8,9028.0,292.4614,292.5605,292.0552,292.0552,9028.0
2023-11-16 10:35:00,294.86,294.86,294.32,294.38,6328.0,292.1147,292.1147,291.5797,291.6391,6328.0
2023-11-16 10:40:00,294.46,294.55,294.0,294.24,9098.0,291.7184,291.8076,291.2627,291.5005,9098.0
2023-11-16 10:45:00,294.26,294.66,294.25,294.51,10700.0,291.5203,291.9165,291.5104,291.7679,10700.0
2023-11-16 10:50:00,294.47,294.56,294.09,294.09,7729.0,291.7283,291.8175,291.3518,291.3518,7729.0
2023-11-16 10:55:00,294.07,294.29,293.89,294.22,5681.0,291.332,291.55,291.1537,291.4806,5681.0
2023-11-16 11:00:00,294.09,294.39,294.07,294.39,4199.0,291.3518,291.6491,291.332,291.6491,4199.0
2023-11-16 11:05:00,294.24,294.4,294.15,294.24,5133.0,291.5005,291.659,291.4113,291.5005,5133.0
2023-11-16 11:10:00,294.29,294.43,293.99,294.43,5950.0,291.55,291.6887,291.2528,291.6887,5950.0
2023-11-16 11:15:00,294.39,294.51,293.8,294.05,7539.0,291.6491,291.7679,291.0645,291.3122,7539.0
2023-11-16 11:20:00,294.19,294.2,293.87,293.87,4088.0,291.4509,291.4608,291.1339,291.1339,4088.0
2023-11-16 11:25:00,293.86,294.01,293.8,293.81,4994.0,291.124,291.2726,291.0645,291.0745,4994.0
2023-11-16 11:30:00,293.75,294.04,293.75,294.0,22332.0,291.015,291.3023,291.015,291.2627,22332.0
2023-11-16 11:35:00,293.98,293.99,293.61,293.83,5851.0,291.2429,291.2528,290.8763,291.0943,5851.0
2023-11-16 11:40:00,293.78,294.0,293.77,293.93,3259.0,291.0447,291.2627,291.0348,291.1933,3259.0
2023-11-16 11:45:00,294.05,294.25,294.05,294.25,6424.0,291.3122,291.5104,291.3122,291.5104,6424.0
2023-11-16 11:50:00,294.28,294.47,294.17,294.31,6305.0,291.5401,291.7283,291.4311,291.5698,6305.0
2023-11-16 11:55:00,294.24,294.44,294.21,294.21,4080.0,291.5005,291.6986,291.4707,291.4707,4080.0
2023-11-16 12:00:00,294.27,294.48,294.25,294.43,5260.0,291.5302,291.7382,291.5104,291.6887,5260.0
2023-11-16 12:05:00,294.36,294.66,294.36,294.63,5921.0,291.6193,291.9165,291.6193,291.8868,5921.0
2023-11-16 12:10:00,294.65,294.8,294.64,294.67,12141.0,291.9066,292.0552,291.8967,291.9264,12141.0
2023-11-16 12:15:00,294.75,294.85,294.66,294.85,10544.0,292.0057,292.1048,291.9165,292.1048,10544.0
2023-11-16 12:20:00,294.79,294.9,294.71,294.86,2468.0,292.0453,292.1543,291.9661,292.1147,2468.0
2023-11-16 12:25:00,294.78,295.0,294.78,294.98,25806.0,292.0354,292.2534,292.0354,292.2336,25806.0
2023-11-16 12:30:00,294.92,295.0,294.8,294.94,2871.0,292.1741,292.2534,292.0552,292.1939,2871.0
2023-11-16 12:35:00,294.79,294.99,294.79,294.99,1403.0,292.0453,292.2435,292.0453,292.2435,1403.0
2023-11-16 12:40:00,295.1,295.36,295.1,295.3,2879.0,292.3524,292.61,292.3524,292.5506,2879.0
2023-11-16 12:45:00,295.14,295.2,295.13,295.13,2951.0,292.3921,292.4515,292.3822,292.3822,2951.0
2023-11-16 12:50:00,295.1,295.1,294.85,294.88,3425.0,292.3524,292.3524,292.1048,292.1345,3425.0
2023-11-16 12:55:00,294.9,295.0,294.88,294.95,2072.0,292.1543,292.2534,292.1345,292.2038,2072.0
2023-11-16 13:00:00,295.01,295.09,294.91,294.91,4133.0,292.2633,292.3425,292.1642,292.1642,4133.0
2023-11-16 13:05:00,294.86,294.9,294.71,294.71,2544.0,292.1147,292.1543,291.9661,291.9661,2544.0
2023-11-16 13:10:00,294.7,294.7,294.49,294.65,8121.0,291.9562,291.9562,291.7481,291.9066,8121.0
2023-11-16 13:15:00,294.6,294.82,294.55,294.66,28566.0,291.8571,292.0751,291.8076,291.9165,28566.0
2023-11-16 13:20:00,294.66,294.66,294.5,294.63,1597.0,291.9165,291.9165,291.758,291.8868,1597.0
2023-11-16 13:25:00,294.85,294.91,294.74,294.74,1293.0,292.1048,292.1642,291.9958,291.9958,1293.0
2023-11-16 13:30:00,294.86,294.89,294.58,294.59,5125.0,292.1147,292.1444,291.8373,291.8472,5125.0
2023-11-16 13:35:00,294.62,294.9,294.61,294.8,912.0,291.8769,292.1543,291.867,292.0552,912.0
2023-11-16 13:40:00,294.72,294.84,294.53,294.64,2911.0,291.976,292.0949,291.7878,291.8967,2911.0
2023-11-16 13:45:00,294.58,294.59,294.27,294.34,4871.0,291.8373,291.8472,291.5302,291.5995,4871.0
2023-11-16 13:50:00,294.42,294.66,294.37,294.61,6642.0,291.6788,291.9165,291.6292,291.867,6642.0
2023-11-16 13:55:00,294.62,294.62,294.41,294.49,7281.0,291.8769,291.8769,291.6689,291.7481,7281.0
2023-11-16 14:00:00,294.45,294.61,294.4,294.61,4279.0,291.7085,291.867,291.659,291.867,4279.0
2023-11-16 14:05:00,294.52,294.54,294.35,294.5,11942.0,291.7778,291.7977,291.6094,291.758,11942.0
2023-11-16 14:10:00,294.44,294.7,294.43,294.63,6534.0,291.6986,291.9562,291.6887,291.8868,6534.0
2023-11-16 14:15:00,294.61,294.76,294.61,294.71,2594.0,291.867,292.0156,291.867,291.9661,2594.0
2023-11-16 14:20:00,294.74,294.74,294.6,294.61,3155.0,291.9958,291.9958,291.8571,291.867,3155.0
2023-11-16 14:25:00,294.6,294.63,294.42,294.5,3762.0,291.8571,291.8868,291.6788,291.758,3762.0
2023-11-16 14:30:00,294.56,294.69,294.51,294.6,6271.0,291.8175,291.9463,291.7679,291.8571,6271.0
2023-11-16 14:35:00,294.56,294.84,294.56,294.79,3236.0,291.8175,292.0949,291.8175,292.0453,3236.0
2023-11-16 14:40:00,294.8,294.98,294.76,294.98,2230.0,292.0552,292.2336,292.0156,292.2336,2230.0
2023-11-16 14:45:00,295.0,295.18,294.99,295.09,3490.0,292.2534,292.4317,292.2435,292.3425,3490.0
2023-11-16 14:50:00,295.15,295.15,294.66,294.66,15776.0,292.402,292.402,291.9165,291.9165,15776.0
2023-11-16 14:55:00,294.7,294.95,294.62,294.9,2367.0,291.9562,292.2038,291.8769,292.1543,2367.0
2023-11-16 15:00:00,294.92,294.95,294.79,294.86,21801.0,292.1741,292.2038,292.0453,292.1147,21801.0
2023-11-16 15:05:00,294.75,294.9,294.7,294.82,7636.0,292.0057,292.1543,291.9562,292.0751,7636.0
2023-11-16 15:10:00,294.81,294.93,294.74,294.77,21727.0,292.0651,292.184,291.9958,292.0255,21727.0
2023-11-16 15:15:00,294.69,294.87,294.68,294.87,40367.0,291.9463,292.1246,291.9364,292.1246,40367.0
2023-11-16 15:20:00,294.82,294.94,294.68,294.85,10829.0,292.0751,292.1939,291.9364,292.1048,10829.0
2023-11-16 15:25:00,294.88,294.91,294.82,294.87,4623.0,292.1345,292.1642,292.0751,292.1246,4623.0
2023-11-16 15:30:00,294.91,295.0,294.79,294.98,10948.0,292.1642,292.2534,292.0453,292.2336,10948.0
2023-11-16 15:35:00,295.02,295.16,294.92,295.11,7922.0,292.2732,292.4119,292.1741,292.3624,7922.0
2023-11-16 15:40:00,295.1,295.23,294.94,295.2,9020.0,292.3524,292.4812,292.1939,292.4515,9020.0
2023-11-16 15:45:00,295.16,295.39,295.14,295.24,16285.0,292.4119,292.6397,292.3921,292.4911,16285.0
2023-11-16 15:50:00,295.28,295.41,295.14,295.18,5258.0,292.5308,292.6596,292.3921,292.4317,5258.0
2023-11-16 15:55:00,295.17,295.39,295.03,295.39,35879.0,292.4218,292.6397,292.2831,292.6397,35879.0
2023-11-17 09:30:00,295.04,295.23,294.68,294.86,40184.0,292.293,292.4812,291.9364,292.1147,40184.0
2023-11-17 09:35:00,294.52,294.74,294.36,294.36,3157.0,291.7778,291.9958,291.6193,291.6193,3157.0
2023-11-17 09:40:00,294.47,294.47,294.08,294.22,7540.0,291.7283,291.7283,291.3419,291.4806,7540.0
2023-11-17 09:45:00,294.33,294.56,294.33,294.4,3885.0,291.5896,291.8175,291.5896,291.659,3885.0
2023-11-17 09:50:00,294.64,295.01,294.46,294.86,7447.0,291.8967,292.2633,291.7184,292.1147,7447.0
2023-11-17 09:55:00,294.69,294.86,294.52,294.86,15729.0,291.9463,292.1147,291.7778,292.1147,15729.0
2023-11-17 10:00:00,294.83,294.83,294.42,294.63,4089.0,292.085,292.085,291.6788,291.8868,4089.0
2023-11-17 10:05:00,294.76,294.76,294.5,294.51,2008.0,292.0156,292.0156,291.758,291.7679,2008.0
2023-11-17 10:10:00,294.49,294.51,294.13,294.23,6463.0,291.7481,291.7679,291.3915,291.4905,6463.0
2023-11-17 10:15:00,294.38,294.82,294.38,294.71,3183.0,291.6391,292.0751,291.6391,291.9661,3183.0
2023-11-17 10:20:00,294.88,294.96,294.59,294.83,3735.0,292.1345,292.2137,291.8472,292.085,3735.0
2023-11-17 10:25:00,294.8,294.82,294.55,294.82,1448.0,292.0552,292.0751,291.8076,292.0751,1448.0
2023-11-17 10:30:00,294.8,294.83,294.58,294.62,12005.0,292.0552,292.085,291.8373,291.8769,12005.0
2023-11-17 10:35:00,294.58,294.74,294.51,294.62,1641.0,291.8373,291.9958,291.7679,291.8769,1641.0
2023-11-17 10:40:00,294.49,294.57,294.42,294.49,15427.0,291.7481,291.8274,291.6788,291.7481,15427.0
2023-11-17 10:45:00,294.57,294.58,294.33,294.53,1325.0,291.8274,291.8373,291.5896,291.7878,1325.0
2023-11-17 10:50:00,294.56,294.71,294.38,294.71,3555.0,291.8175,291.9661,291.6391,291.9661,3555.0
2023-11-17 10:55:00,294.6,294.69,294.55,294.63,7970.0,291.8571,291.9463,291.8076,291.8868,7970.0
2023-11-17 11:00:00,294.58,294.63,294.09,294.09,2463.0,291.8373,291.8868,291.3518,291.3518,2463.0
2023-11-17 11:05:00,294.14,294.16,293.89,294.15,25420.0,291.4014,291.4212,291.1537,291.4113,25420.0
2023-11-17 11:10:00,294.21,294.38,294.19,294.31,3395.0,291.4707,291.6391,291.4509,291.5698,3395.0
2023-11-17 11:15:00,294.25,294.3,294.19,294.25,6300.0,291.5104,291.5599,291.4509,291.5104,6300.0
2023-11-17 11:20:00,294.26,294.51,294.26,294.5,2363.0,291.5203,291.7679,291.5203,291.758,2363.0
2023-11-17 11:25:00,294.44,294.49,294.3,294.42,2949.0,291.6986,291.7481,291.5599,291.6788,2949.0
2023-11-17 11:30:00,294.42,294.46,294.29,294.45,1275.0,291.6788,291.7184,291.55,291.7085,1275.0
2023-11-17 11:35:00,294.31,294.41,294.24,294.24,3939.0,291.5698,291.6689,291.5005,291.5005,3939.0
2023-11-17 11:40:00,294.32,294.51,294.29,294.51,5203.0,291.5797,291.7679,291.55,291.7679,5203.0
2023-11-17 11:45:00,294.54,294.55,294.44,294.48,5432.0,291.7977,291.8076,291.6986,291.7382,5432.0
2023-11-17 11:50:00,294.46,294.59,294.36,294.53,6478.0,291.7184,291.8472,291.6193,291.7878,6478.0
2023-11-17 11:55:00,294.5,294.76,294.5,294.76,1168.0,291.758,292.0156,291.758,292.0156,1168.0
2023-11-17 12:00:00,294.75,294.9,294.68,294.9,4506.0,292.0057,292.1543,291.9364,292.1543,4506.0
2023-11-17 12:05:00,294.87,295.08,294.86,295.0,3623.0,292.1246,292.3326,292.1147,292.2534,3623.0
2023-11-17 12:10:00,294.98,295.04,294.91,295.03,3527.0,292.2336,292.293,292.1642,292.2831,3527.0
2023-11-17 12:15:00,295.03,295.03,294.87,294.88,10053.0,292.2831,292.2831,292.1246,292.1345,10053.0
2023-11-17 12:20:00,294.82,294.85,294.68,294.7,4453.0,292.0751,292.1048,291.9364,291.9562,4453.0
2023-11-17 12:25:00,294.55,294.61,294.54,294.55,1069.0,291.8076,291.867,291.7977,291.8076,1069.0
2023-11-17 12:30:00,294.63,294.7,294.57,294.7,3450.0,291.8868,291.9562,291.8274,291.9562,3450.0
2023-11-17 12:35:00,294.65,294.73,294.64,294.64,9843.0,291.9066,291.9859,291.8967,291.8967,9843.0
2023-11-17 12:40:00,294.63,294.81,294.63,294.77,5312.0,291.8868,292.0651,291.8868,292.0255,5312.0
2023-11-17 12:45:00,294.78,294.8,294.65,294.76,6314.0,292.0354,292.0552,291.9066,292.0156,6314.0
2023-11-17 12:50:00,294.75,294.85,294.75,294.82,5291.0,292.0057,292.1048,292.0057,292.0751,5291.0
2023-11-17 12:55:00,294.84,294.91,294.82,294.91,1998.0,292.0949,292.1642,292.0751,292.1642,1998.0
2023-11-17 13:00:00,294.96,295.03,294.83,294.86,4386.0,292.2137,292.2831,292.085,292.1147,4386.0
2023-11-17 13:05:00,294.87,294.98,294.78,294.95,4298.0,292.1246,292.2336,292.0354,292.2038,4298.0
2023-11-17 13:10:00,294.9,295.2,294.89,295.2,7147.0,292.1543,292.4515,292.1444,292.4515,7147.0
2023-11-17 13:15:00,295.24,295.31,295.09,295.15,5679.0,292.4911,292.5605,292.3425,292.402,5679.0
2023-11-17 13:20:00,295.13,295.24,295.12,295.24,1548.0,292.3822,292.4911,292.3723,292.4911,1548.0
2023-11-17 13:25:00,295.19,295.25,295.13,295.14,4437.0,292.4416,292.501,292.3822,292.3921,4437.0
2023-11-17 13:30:00,295.34,295.34,295.28,295.32,1127.0,292.5902,292.5902,292.5308,292.5704,1127.0
2023-11-17 13:35:00,295.36,295.37,295.29,295.35,3581.0,292.61,292.6199,292.5407,292.6001,3581.0
2023-11-17 13:40:00,295.36,295.38,295.19,295.21,8536.0,292.61,292.6298,292.4416,292.4614,8536.0
2023-11-17 13:45:00,295.19,295.21,295.09,295.2,4974.0,292.4416,292.4614,292.3425,292.4515,4974.0
2023-11-17 13:50:00,295.09,295.11,294.98,295.06,4447.0,292.3425,292.3624,292.2336,292.3128,4447.0
2023-11-17 13:55:00,295.11,295.17,295.1,295.16,1145.0,292.3624,292.4218,292.3524,292.4119,1145.0
2023-11-17 14:00:00,295.25,295.5,295.25,295.5,3827.0,292.501,292.7487,292.501,292.7487,3827.0
2023-11-17 14:05:00,295.48,295.63,295.44,295.62,4470.0,292.7289,292.8775,292.6893,292.8676,4470.0
2023-11-17 14:10:00,295.6,295.6,295.5,295.52,1593.0,292.8478,292.8478,292.7487,292.7685,1593.0
2023-11-17 14:15:00,295.51,295.63,295.43,295.43,8768.0,292.7586,292.8775,292.6794,292.6794,8768.0
2023-11-17 14:20:00,295.47,295.47,295.28,295.31,6488.0,292.719,292.719,292.5308,292.5605,6488.0
2023-11-17 14:25:00,295.33,295.38,295.25,295.3,6124.0,292.5803,292.6298,292.501,292.5506,6124.0
2023-11-17 14:30:00,295.27,295.3,295.21,295.3,6174.0,292.5209,292.5506,292.4614,292.5506,6174.0
2023-11-17 14:35:00,295.34,295.41,295.13,295.2,10815.0,292.5902,292.6596,292.3822,292.4515,10815.0
2023-11-17 14:40:00,295.13,295.15,295.12,295.14,1333.0,292.3822,292.402,292.3723,292.3921,1333.0
2023-11-17 14:45:00,295.17,295.24,295.03,295.06,4503.0,292.4218,292.4911,292.2831,292.3128,4503.0
2023-11-17 14:50:00,295.08,295.12,295.05,295.09,12518.0,292.3326,292.3723,292.3029,292.3425,12518.0
2023-11-17 14:55:00,295.12,295.26,295.12,295.25,3993.0,292.3723,292.511,292.3723,292.501,3993.0
2023-11-17 15:00:00,295.3,295.35,295.17,295.22,3061.0,292.5506,292.6001,292.4218,292.4713,3061.0
2023-11-17 15:05:00,295.3,295.3,295.15,295.25,3453.0,292.5506,292.5506,292.402,292.501,3453.0
2023-11-17 15:10:00,295.19,295.28,295.11,295.26,4237.0,292.4416,292.5308,292.3624,292.511,4237.0
2023-11-17 15:15:00,295.18,295.25,295.14,295.23,16411.0,292.4317,292.501,292.3921,292.4812,16411.0
2023-11-17 15:20:00,295.21,295.37,295.21,295.37,4906.0,292.4614,292.6199,292.4614,292.6199,4906.0
2023-11-17 15:25:00,295.41,295.54,295.23,295.23,8998.0,292.6596,292.7883,292.4812,292.4812,8998.0
2023-11-17 15:30:00,295.23,295.27,294.53,294.76,26882.0,292.4812,292.5209,291.7878,292.0156,26882.0
2023-11-17 15:35:00,294.73,294.89,294.6,294.64,8838.0,291.9859,292.1444,291.8571,291.8967,8838.0
2023-11-17 15:40:00,294.63,294.83,294.52,294.7,6054.0,291.8868,292.085,291.7778,291.9562,6054.0
2023-11-17 15:45:00,294.69,294.76,294.54,294.62,6735.0,291.9463,292.0156,291.7977,291.8769,6735.0
2023-11-17 15:50:00,294.62,294.96,294.62,294.92,10702.0,291.8769,292.2137,291.8769,292.1741,10702.0
2023-11-17 15:55:00,294.97,295.15,294.93,295.04,12381.0,292.2237,292.402,292.184,292.293,12381.0
2023-11-20 09:30:00,294.9,296.34,294.9,296.34,89771.0,292.1543,293.5809,292.1543,293.5809,89771.0
2023-11-20 09:35:00,296.35,296.75,296.34,296.63,12167.0,293.5908,293.9871,293.5809,293.8682,12167.0
2023-11-20 09:40:00,296.5,296.74,296.43,296.46,8887.0,293.7394,293.9772,293.6701,293.6998,8887.0
2023-11-20 09:45:00,296.46,296.64,296.37,296.52,7099.0,293.6998,293.8781,293.6106,293.7592,7099.0
2023-11-20 09:50:00,296.61,296.95,296.61,296.68,5508.0,293.8484,294.1852,293.8484,293.9177,5508.0
2023-11-20 09:55:00,296.69,296.93,296.64,296.88,6332.0,293.9276,294.1654,293.8781,294.1159,6332.0
2023-11-20 10:00:00,296.96,297.0,296.79,296.92,11786.0,294.1951,294.2348,294.0267,294.1555,11786.0
2023-11-20 10:05:00,296.99,296.99,296.65,296.69,10795.0,294.2248,294.2248,293.888,293.9276,10795.0
2023-11-20 10:10:00,296.7,297.0,296.38,296.51,9925.0,293.9375,294.2348,293.6205,293.7493,9925.0
2023-11-20 10:15:00,296.48,296.6,296.4,296.52,5822.0,293.7196,293.8385,293.6403,293.7592,5822.0
2023-11-20 10:20:00,296.51,296.52,296.0,296.07,10645.0,293.7493,293.7592,293.2441,293.3134,10645.0
2023-11-20 10:25:00,296.11,296.43,296.09,296.36,6357.0,293.353,293.6701,293.3332,293.6007,6357.0
2023-11-20 10:30:00,296.37,296.54,296.24,296.41,4136.0,293.6106,293.779,293.4818,293.6502,4136.0
2023-11-20 10:35:00,296.42,296.43,296.29,296.37,4852.0,293.6602,293.6701,293.5314,293.6106,4852.0
2023-11-20 10:40:00,296.32,296.57,296.31,296.52,6066.0,293.5611,293.8088,293.5512,293.7592,6066.0
2023-11-20 10:45:00,296.48,296.59,296.4,296.56,8487.0,293.7196,293.8286,293.6403,293.7989,8487.0
2023-11-20 10:50:00,296.5,296.81,296.42,296.74,13368.0,293.7394,294.0465,293.6602,293.9772,13368.0
2023-11-20 10:55:00,296.72,297.03,296.71,297.03,6992.0,293.9574,294.2645,293.9475,294.2645,6992.0
2023-11-20 11:00:00,297.01,297.2,296.97,297.2,6035.0,294.2447,294.4329,294.205,294.4329,6035.0
2023-11-20 11:05:00,297.14,297.27,297.11,297.11,4528.0,294.3735,294.5022,294.3437,294.3437,4528.0
2023-11-20 11:10:00,297.11,297.17,296.98,296.99,5660.0,294.3437,294.4032,294.2149,294.2248,5660.0
2023-11-20 11:15:00,297.17,297.2,297.08,297.2,20871.0,294.4032,294.4329,294.314,294.4329,20871.0
2023-11-20 11:20:00,297.1,297.15,297.03,297.14,9484.0,294.3338,294.3834,294.2645,294.3735,9484.0
2023-11-20 11:25:00,297.18,297.18,296.98,297.08,27574.0,294.4131,294.4131,294.2149,294.314,27574.0
2023-11-20 11:30:00,297.11,297.24,297.07,297.21,1514.0,294.3437,294.4725,294.3041,294.4428,1514.0
2023-11-20 11:35:00,297.23,297.25,297.14,297.25,5035.0,294.4626,294.4824,294.3735,294.4824,5035.0
2023-11-20 11:40:00,297.24,297.25,297.14,297.21,2099.0,294.4725,294.4824,294.3735,294.4428,2099.0
2023-11-20 11:45:00,297.17,297.17,296.93,297.02,6231.0,294.4032,294.4032,294.1654,294.2546,6231.0
2023-11-20 11:50:00,297.11,297.17,297.05,297.13,14740.0,294.3437,294.4032,294.2843,294.3635,14740.0
2023-11-20 11:55:00,297.21,297.21,297.16,297.16,1314.0,294.4428,294.4428,294.3933,294.3933,1314.0
2023-11-20 12:00:00,297.11,297.22,297.04,297.22,5276.0,294.3437,294.4527,294.2744,294.4527,5276.0
2023-11-20 12:05:00,297.18,297.36,297.17,297.31,5190.0,294.4131,294.5914,294.4032,294.5419,5190.0
2023-11-20 12:10:00,297.34,297.52,297.34,297.5,4348.0,294.5716,294.7499,294.5716,294.7301,4348.0
2023-11-20 12:15:00,297.58,297.58,297.37,297.46,9981.0,294.8094,294.8094,294.6013,294.6905,9981.0
2023-11-20 12:20:00,297.4,297.42,297.33,297.4,6130.0,294.631,294.6508,294.5617,294.631,6130.0
2023-11-20 12:25:00,297.36,297.43,297.34,297.43,6407.0,294.5914,294.6608,294.5716,294.6608,6407.0
2023-11-20 12:30:00,297.38,297.43,297.26,297.43,7867.0,294.6112,294.6608,294.4923,294.6608,7867.0
2023-11-20 12:35:00,297.42,297.5,297.39,297.44,2076.0,294.6508,294.7301,294.6211,294.6707,2076.0
2023-11-20 12:40:00,297.43,297.44,297.32,297.32,2380.0,294.6608,294.6707,294.5518,294.5518,2380.0
2023-11-20 12:45:00,297.34,297.4,297.31,297.37,3213.0,294.5716,294.631,294.5419,294.6013,3213.0
2023-11-20 12:50:00,297.4,297.41,297.28,297.3,2234.0,294.631,294.6409,294.5121,294.532,2234.0
2023-11-20 12:55:00,297.32,297.4,297.29,297.33,20985.0,294.5518,294.631,294.5221,294.5617,20985.0
2023-11-20 13:00:00,297.29,297.96,297.26,297.96,6409.0,294.5221,295.1858,294.4923,295.1858,6409.0
2023-11-20 13:05:00,297.87,298.21,297.87,298.12,13367.0,295.0967,295.4335,295.0967,295.3443,13367.0
2023-11-20 13:10:00,298.11,298.23,298.06,298.11,6570.0,295.3344,295.4533,295.2849,295.3344,6570.0
2023-11-20 13:15:00,297.99,298.1,297.91,297.94,2680.0,295.2155,295.3245,295.1363,295.166,2680.0
2023-11-20 13:20:00,297.97,298.1,297.9,298.09,11780.0,295.1957,295.3245,295.1264,295.3146,11780.0
2023-11-20 13:25:00,298.15,298.27,298.15,298.16,14027.0,295.374,295.4929,295.374,295.384,14027.0
2023-11-20 13:30:00,298.2,298.33,298.19,298.31,9335.0,295.4236,295.5524,295.4137,295.5326,9335.0
2023-11-20 13:35:00,298.29,298.29,298.13,298.17,8143.0,295.5127,295.5127,295.3542,295.3939,8143.0
2023-11-20 13:40:00,298.17,298.25,298.14,298.21,6336.0,295.3939,295.4731,295.3641,295.4335,6336.0
2023-11-20 13:45:00,298.17,298.25,298.15,298.24,2901.0,295.3939,295.4731,295.374,295.4632,2901.0
2023-11-20 13:50:00,298.17,298.18,298.1,298.13,3315.0,295.3939,295.4038,295.3245,295.3542,3315.0
2023-11-20 13:55:00,298.17,298.27,298.15,298.16,11998.0,295.3939,295.4929,295.374,295.384,11998.0
2023-11-20 14:00:00,298.23,298.3,298.22,298.26,8263.0,295.4533,295.5227,295.4434,295.483,8263.0
2023-11-20 14:05:00,298.22,298.31,298.2,298.26,7616.0,295.4434,295.5326,295.4236,295.483,7616.0
2023-11-20 14:10:00,298.27,298.27,297.97,298.0,6841.0,295.4929,295.4929,295.1957,295.2254,6841.0
2023-11-20 14:15:00,298.07,298.21,298.02,298.14,4388.0,295.2948,295.4335,295.2453,295.3641,4388.0
2023-11-20 14:20:00,298.11,298.22,298.1,298.19,4680.0,295.3344,295.4434,295.3245,295.4137,4680.0
2023-11-20 14:25:00,298.25,298.28,298.18,298.22,3804.0,295.4731,295.5028,295.4038,295.4434,3804.0
2023-11-20 14:30:00,298.21,298.35,298.18,298.35,4969.0,295.4335,295.5722,295.4038,295.5722,4969.0
2023-11-20 14:35:00,298.28,298.38,298.27,298.35,11820.0,295.5028,295.6019,295.4929,295.5722,11820.0
2023-11-20 14:40:00,298.38,298.54,298.31,298.54,3199.0,295.6019,295.7604,295.5326,295.7604,3199.0
2023-11-20 14:45:00,298.53,298.67,298.52,298.63,8188.0,295.7505,295.8892,295.7406,295.8496,8188.0
2023-11-20 14:50:00,298.63,298.68,298.58,298.58,2446.0,295.8496,295.8991,295.8,295.8,2446.0
2023-11-20 14:55:00,298.59,298.65,298.56,298.64,5557.0,295.81,295.8694,295.7802,295.8595,5557.0
2023-11-20 15:00:00,298.6,298.73,298.56,298.72,10159.0,295.8199,295.9486,295.7802,295.9387,10159.0
2023-11-20 15:05:00,298.73,298.81,298.66,298.81,6326.0,295.9486,296.0279,295.8793,296.0279,6326.0
2023-11-20 15:10:00,298.79,298.99,298.76,298.93,11248.0,296.0081,296.2062,295.9784,296.1468,11248.0
2023-11-20 15:15:00,298.94,298.94,298.79,298.94,10099.0,296.1567,296.1567,296.0081,296.1567,10099.0
2023-11-20 15:20:00,298.87,298.89,298.66,298.66,2976.0,296.0873,296.1072,295.8793,295.8793,2976.0
2023-11-20 15:25:00,298.65,298.88,298.64,298.84,18699.0,295.8694,296.0973,295.8595,296.0576,18699.0
2023-11-20 15:30:00,298.8,298.81,298.7,298.77,5040.0,296.018,296.0279,295.9189,295.9883,5040.0
2023-11-20 15:35:00,298.74,298.85,298.72,298.76,11941.0,295.9586,296.0675,295.9387,295.9784,11941.0
2023-11-20 15:40:00,298.81,298.86,298.74,298.74,10584.0,296.0279,296.0774,295.9586,295.9586,10584.0
2023-11-20 15:45:00,298.74,298.77,298.58,298.59,9903.0,295.9586,295.9883,295.8,295.81,9903.0
2023-11-20 15:50:00,298.53,298.56,298.28,298.31,20122.0,295.7505,295.7802,295.5028,295.5326,20122.0
2023-11-20 15:55:00,298.27,298.49,298.2,298.49,21286.0,295.4929,295.7109,295.4236,295.7109,21286.0
2023-11-21 09:30:00,297.63,297.76,297.03,297.71,39101.0,294.8589,294.9877,294.2645,294.9381,39101.0
2023-11-21 09:35:00,297.81,298.28,297.69,298.19,8572.0,295.0372,295.5028,294.9183,295.4137,8572.0
2023-11-21 09:40:00,298.0,298.06,297.83,297.85,3055.0,295.2254,295.2849,295.057,295.0768,3055.0
2023-11-21 09:45:00,297.8,297.87,297.43,297.54,6283.0,295.0273,295.0967,294.6608,294.7697,6283.0
2023-11-21 09:50:00,297.63,297.79,297.56,297.69,6006.0,294.8589,295.0174,294.7895,294.9183,6006.0
2023-11-21 09:55:00,297.73,297.74,297.4,297.45,7640.0,294.958,294.9679,294.631,294.6806,7640.0
2023-11-21 10:00:00,297.64,297.66,297.27,297.61,3556.0,294.8688,294.8886,294.5022,294.8391,3556.0
2023-11-21 10:05:00,297.59,297.87,297.59,297.72,5217.0,294.8193,295.0967,294.8193,294.9481,5217.0
2023-11-21 10:10:00,297.56,297.6,297.48,297.54,1497.0,294.7895,294.8292,294.7103,294.7697,1497.0
2023-11-21 10:15:00,297.54,297.55,297.27,297.27,1815.0,294.7697,294.7796,294.5022,294.5022,1815.0
2023-11-21 10:20:00,297.45,297.45,296.81,296.82,14914.0,294.6806,294.6806,294.0465,294.0564,14914.0
2023-11-21 10:25:00,296.72,296.89,296.32,296.32,7380.0,293.9574,294.1258,293.5611,293.5611,7380.0
2023-11-21 10:30:00,296.35,296.44,296.23,296.42,8765.0,293.5908,293.68,293.4719,293.6602,8765.0
2023-11-21 10:35:00,296.41,296.59,296.3,296.33,24307.0,293.6502,293.8286,293.5413,293.571,24307.0
2023-11-21 10:40:00,296.34,296.65,296.31,296.65,10867.0,293.5809,293.888,293.5512,293.888,10867.0
2023-11-21 10:45:00,296.57,296.81,296.57,296.81,5690.0,293.8088,294.0465,293.8088,294.0465,5690.0
2023-11-21 10:50:00,296.73,296.76,296.59,296.7,6107.0,293.9673,293.997,293.8286,293.9375,6107.0
2023-11-21 10:55:00,296.71,296.84,296.56,296.75,9851.0,293.9475,294.0762,293.7989,293.9871,9851.0
2023-11-21 11:00:00,296.78,296.8,296.57,296.69,8223.0,294.0168,294.0366,293.8088,293.9276,8223.0
2023-11-21 11:05:00,296.68,296.74,296.45,296.69,5933.0,293.9177,293.9772,293.6899,293.9276,5933.0
2023-11-21 11:10:00,296.69,296.69,296.37,296.49,23593.0,293.9276,293.9276,293.6106,293.7295,23593.0
2023-11-21 11:15:00,296.51,296.74,296.47,296.52,11707.0,293.7493,293.9772,293.7097,293.7592,11707.0
2023-11-21 11:20:00,296.48,296.62,296.45,296.62,7951.0,293.7196,293.8583,293.6899,293.8583,7951.0
2023-11-21 11:25:00,296.66,296.72,296.52,296.65,8030.0,293.8979,293.9574,293.7592,293.888,8030.0
2023-11-21 11:30:00,296.61,296.68,296.47,296.66,15186.0,293.8484,293.9177,293.7097,293.8979,15186.0
2023-11-21 11:35:00,296.62,296.67,296.57,296.57,12223.0,293.8583,293.9078,293.8088,293.8088,12223.0
2023-11-21 11:40:00,296.59,296.69,296.4,296.62,6813.0,293.8286,293.9276,293.6403,293.8583,6813.0
2023-11-21 11:45:00,296.61,296.91,296.61,296.91,8865.0,293.8484,294.1456,293.8484,294.1456,8865.0
2023-11-21 11:50:00,296.89,297.04,296.89,296.98,10605.0,294.1258,294.2744,294.1258,294.2149,10605.0
2023-11-21 11:55:00,296.96,297.03,296.88,297.0,6550.0,294.1951,294.2645,294.1159,294.2348,6550.0
2023-11-21 12:00:00,296.98,297.05,296.9,296.97,5363.0,294.2149,294.2843,294.1357,294.205,5363.0
2023-11-21 12:05:00,296.95,297.06,296.92,297.06,5277.0,294.1852,294.2942,294.1555,294.2942,5277.0
2023-11-21 12:10:00,296.99,297.13,296.99,297.11,6915.0,294.2248,294.3635,294.2248,294.3437,6915.0
2023-11-21 12:15:00,297.09,297.17,297.08,297.09,15016.0,294.3239,294.4032,294.314,294.3239,15016.0
2023-11-21 12:20:00,297.08,297.2,297.01,297.2,3821.0,294.314,294.4329,294.2447,294.4329,3821.0
2023-11-21 12:25:00,297.18,297.29,297.17,297.24,5312.0,294.4131,294.5221,294.4032,294.4725,5312.0
2023-11-21 12:30:00,297.28,297.33,297.25,297.25,5601.0,294.5121,294.5617,294.4824,294.4824,5601.0
2023-11-21 12:35:00,297.25,297.35,297.19,297.35,24078.0,294.4824,294.5815,294.423,294.5815,24078.0
2023-11-21 12:40:00,297.34,297.37,297.24,297.24,4767.0,294.5716,294.6013,294.4725,294.4725,4767.0
2023-11-21 12:45:00,297.28,297.5,297.28,297.49,7066.0,294.5121,294.7301,294.5121,294.7202,7066.0
2023-11-21 12:50:00,297.45,297.51,297.41,297.51,5974.0,294.6806,294.74,294.6409,294.74,5974.0
2023-11-21 12:55:00,297.46,297.57,297.44,297.57,6321.0,294.6905,294.7994,294.6707,294.7994,6321.0
2023-11-21 13:00:00,297.51,297.55,297.12,297.14,5281.0,294.74,294.7796,294.3536,294.3735,5281.0
2023-11-21 13:05:00,297.08,297.29,297.08,297.29,6696.0,294.314,294.5221,294.314,294.5221,6696.0
2023-11-21 13:10:00,297.3,297.3,296.98,297.0,7862.0,294.532,294.532,294.2149,294.2348,7862.0
2023-11-21 13:15:00,296.98,297.15,296.98,297.03,14575.0,294.2149,294.3834,294.2149,294.2645,14575.0
2023-11-21 13:20:00,297.02,297.07,296.78,296.78,5143.0,294.2546,294.3041,294.0168,294.0168,5143.0
2023-11-21 13:25:00,296.79,296.98,296.77,296.96,3707.0,294.0267,294.2149,294.0069,294.1951,3707.0
2023-11-21 13:30:00,296.96,297.15,296.89,297.13,13726.0,294.1951,294.3834,294.1258,294.3635,13726.0
2023-11-21 13:35:00,297.11,297.23,297.02,297.23,7508.0,294.3437,294.4626,294.2546,294.4626,7508.0
2023-11-21 13:40:00,297.22,297.35,297.2,297.35,6852.0,294.4527,294.5815,294.4329,294.5815,6852.0
2023-11-21 13:45:00,297.3,297.41,297.24,297.36,5897.0,294.532,294.6409,294.4725,294.5914,5897.0
2023-11-21 13:50:00,297.38,297.57,297.36,297.47,7559.0,294.6112,294.7994,294.5914,294.7004,7559.0
2023-11-21 13:55:00,297.5,297.55,297.38,297.4,5162.0,294.7301,294.7796,294.6112,294.631,5162.0
2023-11-21 14:00:00,297.36,297.55,297.19,297.43,7793.0,294.5914,294.7796,294.423,294.6608,7793.0
2023-11-21 14:05:00,297.39,297.44,297.12,297.18,15540.0,294.6211,294.6707,294.3536,294.4131,15540.0
2023-11-21 14:10:00,297.16,297.55,297.09,297.52,9411.0,294.3933,294.7796,294.3239,294.7499,9411.0
2023-11-21 14:15:00,297.53,297.66,297.34,297.37,7993.0,294.7598,294.8886,294.5716,294.6013,7993.0
2023-11-21 14:20:00,297.37,297.43,297.32,297.42,9596.0,294.6013,294.6608,294.5518,294.6508,9596.0
2023-11-21 14:25:00,297.38,297.44,297.3,297.38,14160.0,294.6112,294.6707,294.532,294.6112,14160.0
2023-11-21 14:30:00,297.35,297.37,297.17,297.34,11287.0,294.5815,294.6013,294.4032,294.5716,11287.0
2023-11-21 14:35:00,297.34,297.42,297.23,297.23,8311.0,294.5716,294.6508,294.4626,294.4626,8311.0
2023-11-21 14:40:00,297.28,297.35,297.24,297.3,9225.0,294.5121,294.5815,294.4725,294.532,9225.0
2023-11-21 14:45:00,297.35,297.47,297.3,297.39,32297.0,294.5815,294.7004,294.532,294.6211,32297.0
2023-11-21 14:50:00,297.37,297.39,297.15,297.28,12245.0,294.6013,294.6211,294.3834,294.5121,12245.0
2023-11-21 14:55:00,297.28,297.48,297.25,297.45,10135.0,294.5121,294.7103,294.4824,294.6806,10135.0
2023-11-21 15:00:00,297.47,297.69,297.44,297.56,14797.0,294.7004,294.9183,294.6707,294.7895,14797.0
2023-11-21 15:05:00,297.56,297.69,297.48,297.51,11875.0,294.7895,294.9183,294.7103,294.74,11875.0
2023-11-21 15:10:00,297.5,297.66,297.5,297.52,6038.0,294.7301,294.8886,294.7301,294.7499,6038.0
2023-11-21 15:15:00,297.52,297.64,297.5,297.56,9120.0,294.7499,294.8688,294.7301,294.7895,9120.0
2023-11-21 15:20:00,297.59,297.68,297.47,297.55,18589.0,294.8193,294.9084,294.7004,294.7796,18589.0
2023-11-21 15:25:00,297.53,297.59,297.46,297.56,15603.0,294.7598,294.8193,294.6905,294.7895,15603.0
2023-11-21 15:30:00,297.57,297.59,297.27,297.33,10135.0,294.7994,294.8193,294.5022,294.5617,10135.0
2023-11-21 15:35:00,297.34,297.4,297.26,297.28,2567.0,294.5716,294.631,294.4923,294.5121,2567.0
2023-11-21 15:40:00,297.35,297.44,297.29,297.29,8882.0,294.5815,294.6707,294.5221,294.5221,8882.0
2023-11-21 15:45:00,297.32,297.42,297.27,297.4,6758.0,294.5518,294.6508,294.5022,294.631,6758.0
2023-11-21 15:50:00,297.46,297.58,297.41,297.56,6362.0,294.6905,294.8094,294.6409,294.7895,6362.0
2023-11-21 15:55:00,297.46,297.54,297.28,297.54,9438.0,294.6905,294.7697,294.5121,294.7697,9438.0
2023-11-22 09:30:00,299.32,300.33,299.11,300.19,63898.0,296.5332,297.5338,296.3251,297.3951,63898.0
2023-11-22 09:35:00,300.46,300.69,300.41,300.45,12562.0,297.6625,297.8904,297.613,297.6526,12562.0
2023-11-22 09:40:00,300.46,300.54,300.27,300.35,9033.0,297.6625,297.7418,297.4743,297.5536,9033.0
2023-11-22 09:45:00,300.27,300.35,300.05,300.25,5934.0,297.4743,297.5536,297.2564,297.4545,5934.0
2023-11-22 09:50:00,300.12,300.13,298.79,298.8,4105.0,297.3257,297.3356,296.0081,296.018,4105.0
2023-11-22 09:55:00,298.81,299.13,298.58,299.13,5464.0,296.0279,296.3449,295.8,296.3449,5464.0
2023-11-22 10:00:00,299.04,299.19,298.19,298.24,4695.0,296.2558,296.4044,295.4137,295.4632,4695.0
2023-11-22 10:05:00,298.32,298.4,298.18,298.19,4144.0,295.5425,295.6217,295.4038,295.4137,4144.0
2023-11-22 10:10:00,298.2,298.62,298.2,298.38,6902.0,295.4236,295.8397,295.4236,295.6019,6902.0
2023-11-22 10:15:00,298.43,298.46,297.97,298.46,9743.0,295.6514,295.6812,295.1957,295.6812,9743.0
2023-11-22 10:20:00,298.33,299.0,298.33,299.0,3702.0,295.5524,296.2161,295.5524,296.2161,3702.0
2023-11-22 10:25:00,299.02,299.07,298.69,298.94,3388.0,296.2359,296.2855,295.909,296.1567,3388.0
2023-11-22 10:30:00,299.07,299.21,299.06,299.2,1893.0,296.2855,296.4242,296.2756,296.4143,1893.0
2023-11-22 10:35:00,299.45,299.58,299.29,299.29,9963.0,296.6619,296.7907,296.5034,296.5034,9963.0
2023-11-22 10:40:00,299.32,299.62,299.22,299.37,12154.0,296.5332,296.8304,296.4341,296.5827,12154.0
2023-11-22 10:45:00,299.34,299.39,299.14,299.2,4840.0,296.553,296.6025,296.3548,296.4143,4840.0
2023-11-22 10:50:00,299.17,299.31,298.47,298.65,5221.0,296.3846,296.5232,295.6911,295.8694,5221.0
2023-11-22 10:55:00,298.66,298.75,298.55,298.72,11673.0,295.8793,295.9685,295.7703,295.9387,11673.0
2023-11-22 11:00:00,298.61,299.09,298.61,299.02,8259.0,295.8298,296.3053,295.8298,296.2359,8259.0
2023-11-22 11:05:00,299.1,299.11,298.89,298.9,5452.0,296.3152,296.3251,296.1072,296.1171,5452.0
2023-11-22 11:10:00,298.88,299.12,298.86,299.12,3799.0,296.0973,296.335,296.0774,296.335,3799.0
2023-11-22 11:15:00,299.08,299.12,298.81,298.82,7062.0,296.2954,296.335,296.0279,296.0378,7062.0
2023-11-22 11:20:00,298.83,299.08,298.83,299.08,5609.0,296.0477,296.2954,296.0477,296.2954,5609.0
2023-11-22 11:25:00,298.94,299.07,298.87,299.07,5378.0,296.1567,296.2855,296.0873,296.2855,5378.0
2023-11-22 11:30:00,299.13,299.29,299.12,299.21,4601.0,296.3449,296.5034,296.335,296.4242,4601.0
2023-11-22 11:35:00,299.11,299.19,299.07,299.1,4265.0,296.3251,296.4044,296.2855,296.3152,4265.0
2023-11-22 11:40:00,299.07,299.32,299.07,299.3,7451.0,296.2855,296.5332,296.2855,296.5133,7451.0
2023-11-22 11:45:00,299.36,299.38,299.25,299.34,2961.0,296.5728,296.5926,296.4638,296.553,2961.0
2023-11-22 11:50:00,299.37,299.37,299.18,299.22,7148.0,296.5827,296.5827,296.3945,296.4341,7148.0
2023-11-22 11:55:00,299.3,299.44,299.19,299.42,3947.0,296.5133,296.652,296.4044,296.6322,3947.0
2023-11-22 12:00:00,299.4,299.51,299.37,299.5,2747.0,296.6124,296.7214,296.5827,296.7115,2747.0
2023-11-22 12:05:00,299.5,299.7,299.5,299.69,5668.0,296.7115,296.9096,296.7115,296.8997,5668.0
2023-11-22 12:10:00,299.67,299.73,299.3,299.3,3127.0,296.8799,296.9393,296.5133,296.5133,3127.0
2023-11-22 12:15:00,299.29,299.54,299.28,299.54,6114.0,296.5034,296.7511,296.4935,296.7511,6114.0
2023-11-22 12:20:00,299.54,299.58,299.46,299.55,2171.0,296.7511,296.7907,296.6719,296.761,2171.0
2023-11-22 12:25:00,299.64,299.66,299.52,299.54,2819.0,296.8502,296.87,296.7313,296.7511,2819.0
2023-11-22 12:30:00,299.55,299.58,299.3,299.36,27068.0,296.761,296.7907,296.5133,296.5728,27068.0
2023-11-22 12:35:00,299.37,299.41,299.34,299.4,6167.0,296.5827,296.6223,296.553,296.6124,6167.0
2023-11-22 12:40:00,299.34,299.34,299.2,299.2,847.0,296.553,296.553,296.4143,296.4143,847.0
2023-11-22 12:45:00,299.18,299.2,299.05,299.06,2953.0,296.3945,296.4143,296.2657,296.2756,2953.0
2023-11-22 12:50:00,299.09,299.28,299.09,299.21,8050.0,296.3053,296.4935,296.3053,296.4242,8050.0
2023-11-22 12:55:00,299.16,299.2,299.14,299.19,4848.0,296.3746,296.4143,296.3548,296.4044,4848.0
2023-11-22 13:00:00,299.26,299.38,299.23,299.24,2050.0,296.4737,296.5926,296.444,296.4539,2050.0
2023-11-22 13:05:00,299.26,299.47,299.25,299.42,2527.0,296.4737,296.6818,296.4638,296.6322,2527.0
2023-11-22 13:10:00,299.45,299.51,299.44,299.51,2933.0,296.6619,296.7214,296.652,296.7214,2933.0
2023-11-22 13:15:00,299.63,299.66,299.41,299.42,3498.0,296.8403,296.87,296.6223,296.6322,3498.0
2023-11-22 13:20:00,299.45,299.69,299.45,299.6,2295.0,296.6619,296.8997,296.6619,296.8105,2295.0
2023-11-22 13:25:00,299.69,299.7,299.6,299.67,2672.0,296.8997,296.9096,296.8105,296.8799,2672.0
2023-11-22 13:30:00,299.77,299.8,299.62,299.69,4636.0,296.979,297.0087,296.8304,296.8997,4636.0
2023-11-22 13:35:00,299.75,299.75,299.6,299.67,3390.0,296.9592,296.9592,296.8105,296.8799,3390.0
2023-11-22 13:40:00,299.6,299.62,299.43,299.43,7000.0,296.8105,296.8304,296.6421,296.6421,7000.0
2023-11-22 13:45:00,299.41,299.59,299.41,299.54,16411.0,296.6223,296.8006,296.6223,296.7511,16411.0
2023-11-22 13:50:00,299.52,299.65,299.52,299.6,2710.0,296.7313,296.8601,296.7313,296.8105,2710.0
2023-11-22 13:55:00,299.64,299.69,299.51,299.51,5650.0,296.8502,296.8997,296.7214,296.7214,5650.0
2023-11-22 14:00:00,299.56,299.74,299.55,299.65,6999.0,296.7709,296.9492,296.761,296.8601,6999.0
2023-11-22 14:05:00,299.62,299.75,299.62,299.72,2394.0,296.8304,296.9592,296.8304,296.9294,2394.0
2023-11-22 14:10:00,299.75,299.79,299.46,299.51,5499.0,296.9592,296.9988,296.6719,296.7214,5499.0
2023-11-22 14:15:00,299.47,299.66,299.47,299.66,4261.0,296.6818,296.87,296.6818,296.87,4261.0
2023-11-22 14:20:00,299.59,299.59,299.42,299.43,5174.0,296.8006,296.8006,296.6322,296.6421,5174.0
2023-11-22 14:25:00,299.47,299.54,299.45,299.51,7403.0,296.6818,296.7511,296.6619,296.7214,7403.0
2023-11-22 14:30:00,299.48,299.5,299.09,299.1,4468.0,296.6917,296.7115,296.3053,296.3152,4468.0
2023-11-22 14:35:00,299.08,299.13,298.3,298.34,16505.0,296.2954,296.3449,295.5227,295.5623,16505.0
2023-11-22 14:40:00,298.29,298.75,298.29,298.75,14670.0,295.5127,295.9685,295.5127,295.9685,14670.0
2023-11-22 14:45:00,298.71,298.72,298.48,298.54,1233.0,295.9288,295.9387,295.701,295.7604,1233.0
2023-11-22 14:50:00,298.68,298.88,298.65,298.86,1986.0,295.8991,296.0973,295.8694,296.0774,1986.0
2023-11-22 14:55:00,298.87,299.05,298.84,298.99,10464.0,296.0873,296.2657,296.0576,296.2062,10464.0
2023-11-22 15:00:00,298.94,299.02,298.87,298.89,15675.0,296.1567,296.2359,296.0873,296.1072,15675.0
2023-11-22 15:05:00,299.01,299.06,298.85,299.0,15402.0,296.226,296.2756,296.0675,296.2161,15402.0
2023-11-22 15:10:00,298.93,298.99,298.9,298.97,9206.0,296.1468,296.2062,296.1171,296.1864,9206.0
2023-11-22 15:15:00,299.06,299.12,299.04,299.1,2960.0,296.2756,296.335,296.2558,296.3152,2960.0
2023-11-22 15:20:00,299.01,299.06,298.8,298.97,6086.0,296.226,296.2756,296.018,296.1864,6086.0
2023-11-22 15:25:00,298.99,299.11,298.91,299.11,6270.0,296.2062,296.3251,296.127,296.3251,6270.0
2023-11-22 15:30:00,299.1,299.12,299.02,299.09,9065.0,296.3152,296.335,296.2359,296.3053,9065.0
2023-11-22 15:35:00,299.08,299.16,299.05,299.09,12153.0,296.2954,296.3746,296.2657,296.3053,12153.0
2023-11-22 15:40:00,299.1,299.14,298.99,299.0,4074.0,296.3152,296.3548,296.2062,296.2161,4074.0
2023-11-22 15:45:00,299.0,299.12,298.98,299.05,4489.0,296.2161,296.335,296.1963,296.2657,4489.0
2023-11-22 15:50:00,299.05,299.05,298.93,299.01,5181.0,296.2657,296.2657,296.1468,296.226,5181.0
2023-11-22 15:55:00,299.03,299.09,298.9,298.9,5145.0,296.2459,296.3053,296.1171,296.1171,5145.0
2023-11-24 09:30:00,298.73,299.07,298.11,298.87,70842.0,295.9486,296.2855,295.3344,296.0873,70842.0
2023-11-24 09:35:00,298.96,299.02,298.3,298.44,7189.0,296.1765,296.2359,295.5227,295.6613,7189.0
2023-11-24 09:40:00,298.27,298.44,298.11,298.11,3750.0,295.4929,295.6613,295.3344,295.3344,3750.0
2023-11-24 09:45:00,298.24,298.4,298.1,298.24,5595.0,295.4632,295.6217,295.3245,295.4632,5595.0
2023-11-24 09:50:00,298.5,298.5,298.34,298.37,1735.0,295.7208,295.7208,295.5623,295.592,1735.0
2023-11-24 09:55:00,298.44,298.66,298.43,298.51,6357.0,295.6613,295.8793,295.6514,295.7307,6357.0
2023-11-24 10:00:00,298.68,298.8,298.54,298.63,4357.0,295.8991,296.018,295.7604,295.8496,4357.0
2023-11-24 10:05:00,298.54,298.62,298.42,298.45,7297.0,295.7604,295.8397,295.6415,295.6713,7297.0
2023-11-24 10:10:00,298.41,298.53,298.23,298.23,5306.0,295.6316,295.7505,295.4533,295.4533,5306.0
2023-11-24 10:15:00,298.15,298.32,298.02,298.1,7593.0,295.374,295.5425,295.2453,295.3245,7593.0
2023-11-24 10:20:00,298.37,298.37,298.13,298.17,27382.0,295.592,295.592,295.3542,295.3939,27382.0
2023-11-24 10:25:00,298.12,298.13,297.99,297.99,6350.0,295.3443,295.3542,295.2155,295.2155,6350.0
2023-11-24 10:30:00,298.01,298.15,298.0,298.0,3857.0,295.2354,295.374,295.2254,295.2254,3857.0
2023-11-24 10:35:00,298.03,298.22,298.03,298.21,2390.0,295.2552,295.4434,295.2552,295.4335,2390.0
2023-11-24 10:40:00,298.27,298.3,298.17,298.17,5960.0,295.4929,295.5227,295.3939,295.3939,5960.0
2023-11-24 10:45:00,298.16,298.24,298.06,298.12,2074.0,295.384,295.4632,295.2849,295.3443,2074.0
2023-11-24 10:50:00,298.01,298.08,297.74,298.08,5511.0,295.2354,295.3047,294.9679,295.3047,5511.0
2023-11-24 10:55:00,297.96,298.14,297.93,298.12,1516.0,295.1858,295.3641,295.1561,295.3443,1516.0
2023-11-24 11:00:00,298.16,298.29,298.15,298.19,2134.0,295.384,295.5127,295.374,295.4137,2134.0
2023-11-24 11:05:00,298.11,298.24,298.05,298.21,2098.0,295.3344,295.4632,295.275,295.4335,2098.0
2023-11-24 11:10:00,298.23,298.28,298.15,298.18,22995.0,295.4533,295.5028,295.374,295.4038,22995.0
2023-11-24 11:15:00,298.2,298.31,298.2,298.23,4407.0,295.4236,295.5326,295.4236,295.4533,4407.0
2023-11-24 11:20:00,298.26,298.29,298.21,298.25,3018.0,295.483,295.5127,295.4335,295.4731,3018.0
2023-11-24 11:25:00,298.31,298.31,298.12,298.26,7352.0,295.5326,295.5326,295.3443,295.483,7352.0
2023-11-24 11:30:00,298.25,298.25,298.12,298.18,4245.0,295.4731,295.4731,295.3443,295.4038,4245.0
2023-11-24 11:35:00,298.3,298.35,298.21,298.21,2227.0,295.5227,295.5722,295.4335,295.4335,2227.0
2023-11-24 11:40:00,298.22,298.31,298.21,298.28,2031.0,295.4434,295.5326,295.4335,295.5028,2031.0
2023-11-24 11:45:00,298.38,298.43,298.35,298.36,2222.0,295.6019,295.6514,295.5722,295.5821,2222.0
2023-11-24 11:50:00,298.38,298.43,298.36,298.42,2843.0,295.6019,295.6514,295.5821,295.6415,2843.0
2023-11-24 11:55:00,298.39,298.45,298.34,298.35,2134.0,295.6118,295.6713,295.5623,295.5722,2134.0
2023-11-24 12:00:00,298.37,298.38,298.26,298.33,7459.0,295.592,295.6019,295.483,295.5524,7459.0
2023-11-24 12:05:00,298.29,298.39,298.26,298.31,2184.0,295.5127,295.6118,295.483,295.5326,2184.0
2023-11-24 12:10:00,298.34,298.4,298.29,298.34,5521.0,295.5623,295.6217,295.5127,295.5623,5521.0
2023-11-24 12:15:00,298.33,298.43,298.27,298.37,4661.0,295.5524,295.6514,295.4929,295.592,4661.0
2023-11-24 12:20:00,298.32,298.33,298.2,298.24,65354.0,295.5425,295.5524,295.4236,295.4632,65354.0
2023-11-24 12:25:00,298.28,298.4,298.27,298.3,4154.0,295.5028,295.6217,295.4929,295.5227,4154.0
2023-11-24 12:30:00,298.34,298.4,298.27,298.4,7965.0,295.5623,295.6217,295.4929,295.6217,7965.0
2023-11-24 12:35:00,298.38,298.41,298.33,298.4,4957.0,295.6019,295.6316,295.5524,295.6217,4957.0
2023-11-24 12:40:00,298.37,298.37,298.18,298.18,2318.0,295.592,295.592,295.4038,295.4038,2318.0
2023-11-24 12:45:00,298.18,298.34,298.17,298.24,10138.0,295.4038,295.5623,295.3939,295.4632,10138.0
2023-11-24 12:50:00,298.25,298.43,298.18,298.43,4965.0,295.4731,295.6514,295.4038,295.6514,4965.0
2023-11-24 12:55:00,298.4,298.46,298.38,298.44,6474.0,295.6217,295.6812,295.6019,295.6613,6474.0
2023-11-27 09:30:00,298.15,298.84,298.01,298.2,37372.0,295.374,296.0576,295.2354,295.4236,37372.0
2023-11-27 09:35:00,298.07,298.32,297.73,298.3,5728.0,295.2948,295.5425,294.958,295.5227,5728.0
2023-11-27 09:40:00,298.33,298.45,298.22,298.25,3933.0,295.5524,295.6713,295.4434,295.4731,3933.0
2023-11-27 09:45:00,298.23,298.32,298.04,298.18,5925.0,295.4533,295.5425,295.2651,295.4038,5925.0
2023-11-27 09:50:00,298.09,298.22,297.9,298.1,8676.0,295.3146,295.4434,295.1264,295.3245,8676.0
2023-11-27 09:55:00,298.3,298.39,298.13,298.3,2597.0,295.5227,295.6118,295.3542,295.5227,2597.0
2023-11-27 10:00:00,298.41,298.57,298.39,298.56,2389.0,295.6316,295.7901,295.6118,295.7802,2389.0
2023-11-27 10:05:00,298.53,298.84,298.47,298.84,12527.0,295.7505,296.0576,295.6911,296.0576,12527.0
2023-11-27 10:10:00,299.0,299.0,298.64,298.72,1469.0,296.2161,296.2161,295.8595,295.9387,1469.0
2023-11-27 10:15:00,298.65,298.7,298.41,298.42,3974.0,295.8694,295.9189,295.6316,295.6415,3974.0
2023-11-27 10:20:00,298.46,298.54,298.12,298.13,8852.0,295.6812,295.7604,295.3443,295.3542,8852.0
2023-11-27 10:25:00,298.26,298.4,298.26,298.32,5494.0,295.483,295.6217,295.483,295.5425,5494.0
2023-11-27 10:30:00,298.45,298.74,298.44,298.73,5260.0,295.6713,295.9586,295.6613,295.9486,5260.0
2023-11-27 10:35:00,298.72,298.86,298.59,298.69,6512.0,295.9387,296.0774,295.81,295.909,6512.0
2023-11-27 10:40:00,298.69,298.87,298.69,298.77,1777.0,295.909,296.0873,295.909,295.9883,1777.0
2023-11-27 10:45:00,298.63,298.83,298.61,298.82,2831.0,295.8496,296.0477,295.8298,296.0378,2831.0
2023-11-27 10:50:00,298.69,298.69,298.64,298.69,1907.0,295.909,295.909,295.8595,295.909,1907.0
2023-11-27 10:55:00,298.71,298.9,298.71,298.74,2747.0,295.9288,296.1171,295.9288,295.9586,2747.0
2023-11-27 11:00:00,298.56,298.56,298.39,298.47,2321.0,295.7802,295.7802,295.6118,295.6911,2321.0
2023-11-27 11:05:00,298.43,298.46,298.14,298.4,5806.0,295.6514,295.6812,295.3641,295.6217,5806.0
2023-11-27 11:10:00,298.35,298.41,298.14,298.24,2873.0,295.5722,295.6316,295.3641,295.4632,2873.0
2023-11-27 11:15:00,298.24,298.28,298.17,298.26,3461.0,295.4632,295.5028,295.3939,295.483,3461.0
2023-11-27 11:20:00,298.32,298.52,298.28,298.35,4643.0,295.5425,295.7406,295.5028,295.5722,4643.0
2023-11-27 11:25:00,298.34,298.6,298.34,298.6,1848.0,295.5623,295.8199,295.5623,295.8199,1848.0
2023-11-27 11:30:00,298.58,298.61,298.48,298.56,3698.0,295.8,295.8298,295.701,295.7802,3698.0
2023-11-27 11:35:00,298.66,298.87,298.64,298.74,6092.0,295.8793,296.0873,295.8595,295.9586,6092.0
2023-11-27 11:40:00,298.82,298.94,298.67,298.8,5164.0,296.0378,296.1567,295.8892,296.018,5164.0
2023-11-27 11:45:00,298.83,298.98,298.78,298.93,6920.0,296.0477,296.1963,295.9982,296.1468,6920.0
2023-11-27 11:50:00,298.93,299.04,298.9,299.01,3465.0,296.1468,296.2558,296.1171,296.226,3465.0
2023-11-27 11:55:00,299.03,299.23,299.02,299.09,2786.0,296.2459,296.444,296.2359,296.3053,2786.0
2023-11-27 12:00:00,299.07,299.22,299.06,299.21,2101.0,296.2855,296.4341,296.2756,296.4242,2101.0
2023-11-27 12:05:00,299.24,299.38,299.2,299.35,4871.0,296.4539,296.5926,296.4143,296.5629,4871.0
2023-11-27 12:10:00,299.32,299.35,299.26,299.31,2571.0,296.5332,296.5629,296.4737,296.5232,2571.0
2023-11-27 12:15:00,299.27,299.32,299.18,299.31,7589.0,296.4836,296.5332,296.3945,296.5232,7589.0
2023-11-27 12:20:00,299.29,299.29,299.16,299.2,3790.0,296.5034,296.5034,296.3746,296.4143,3790.0
2023-11-27 12:25:00,299.19,299.29,299.13,299.24,4377.0,296.4044,296.5034,296.3449,296.4539,4377.0
2023-11-27 12:30:00,299.27,299.3,299.21,299.23,1996.0,296.4836,296.5133,296.4242,296.444,1996.0
2023-11-27 12:35:00,299.23,299.29,299.21,299.24,9159.0,296.444,296.5034,296.4242,296.4539,9159.0
2023-11-27 12:40:00,299.24,299.48,299.24,299.48,20851.0,296.4539,296.6917,296.4539,296.6917,20851.0
2023-11-27 12:45:00,299.47,299.49,299.37,299.37,4393.0,296.6818,296.7016,296.5827,296.5827,4393.0
2023-11-27 12:50:00,299.44,299.5,299.43,299.48,3749.0,296.652,296.7115,296.6421,296.6917,3749.0
2023-11-27 12:55:00,299.52,299.57,299.49,299.54,8573.0,296.7313,296.7808,296.7016,296.7511,8573.0
2023-11-27 13:00:00,299.5,299.74,299.48,299.72,5721.0,296.7115,296.9492,296.6917,296.9294,5721.0
2023-11-27 13:05:00,299.71,299.73,299.62,299.63,2771.0,296.9195,296.9393,296.8304,296.8403,2771.0
2023-11-27 13:10:00,299.61,299.71,299.6,299.71,1899.0,296.8205,296.9195,296.8105,296.9195,1899.0
2023-11-27 13:15:00,299.75,299.75,299.53,299.54,6809.0,296.9592,296.9592,296.7412,296.7511,6809.0
2023-11-27 13:20:00,299.45,299.45,299.33,299.4,3160.0,296.6619,296.6619,296.5431,296.6124,3160.0
2023-11-27 13:25:00,299.38,299.39,299.32,299.39,2391.0,296.5926,296.6025,296.5332,296.6025,2391.0
2023-11-27 13:30:00,299.37,299.45,299.36,299.43,1425.0,296.5827,296.6619,296.5728,296.6421,1425.0
2023-11-27 13:35:00,299.41,299.46,299.34,299.34,1721.0,296.6223,296.6719,296.553,296.553,1721.0
2023-11-27 13:40:00,299.34,299.34,299.23,299.28,3576.0,296.553,296.553,296.444,296.4935,3576.0
2023-11-27 13:45:00,299.23,299.33,299.19,299.31,1799.0,296.444,296.5431,296.4044,296.5232,1799.0
2023-11-27 13:50:00,299.19,299.25,299.12,299.14,1142.0,296.4044,296.4638,296.335,296.3548,1142.0
2023-11-27 13:55:00,299.12,299.19,299.05,299.15,13552.0,296.335,296.4044,296.2657,296.3647,13552.0
2023-11-27 14:00:00,299.18,299.28,299.13,299.16,11971.0,296.3945,296.4935,296.3449,296.3746,11971.0
2023-11-27 14:05:00,299.06,299.22,299.04,299.13,3180.0,296.2756,296.4341,296.2558,296.3449,3180.0
2023-11-27 14:10:00,299.2,299.21,299.13,299.2,1633.0,296.4143,296.4242,296.3449,296.4143,1633.0
2023-11-27 14:15:00,299.12,299.12,298.95,298.95,2096.0,296.335,296.335,296.1666,296.1666,2096.0
2023-11-27 14:20:00,298.91,299.0,298.9,299.0,5467.0,296.127,296.2161,296.1171,296.2161,5467.0
2023-11-27 14:25:00,298.94,298.98,298.92,298.97,4318.0,296.1567,296.1963,296.1369,296.1864,4318.0
2023-11-27 14:30:00,299.0,299.0,298.84,298.89,6336.0,296.2161,296.2161,296.0576,296.1072,6336.0
2023-11-27 14:35:00,298.89,299.01,298.8,298.8,12789.0,296.1072,296.226,296.018,296.018,12789.0
2023-11-27 14:40:00,298.75,298.77,298.25,298.42,5915.0,295.9685,295.9883,295.4731,295.6415,5915.0
2023-11-27 14:45:00,298.42,298.43,298.31,298.36,2252.0,295.6415,295.6514,295.5326,295.5821,2252.0
2023-11-27 14:50:00,298.39,298.47,298.37,298.43,20992.0,295.6118,295.6911,295.592,295.6514,20992.0
2023-11-27 14:55:00,298.41,298.68,298.41,298.67,10798.0,295.6316,295.8991,295.6316,295.8892,10798.0
2023-11-27 15:00:00,298.7,298.7,298.63,298.66,6129.0,295.9189,295.9189,295.8496,295.8793,6129.0
2023-11-27 15:05:00,298.64,298.75,298.6,298.67,318523.0,295.8595,295.9685,295.8199,295.8892,318523.0
2023-11-27 15:10:00,298.67,298.71,298.57,298.57,5416.0,295.8892,295.9288,295.7901,295.7901,5416.0
2023-11-27 15:15:00,298.59,298.74,298.58,298.74,3529.0,295.81,295.9586,295.8,295.9586,3529.0
2023-11-27 15:20:00,298.77,298.91,298.77,298.91,5882.0,295.9883,296.127,295.9883,296.127,5882.0
2023-11-27 15:25:00,298.91,298.93,298.85,298.92,5717.0,296.127,296.1468,296.0675,296.1369,5717.0
2023-11-27 15:30:00,298.95,298.97,298.87,298.96,4996.0,296.1666,296.1864,296.0873,296.1765,4996.0
2023-11-27 15:35:00,298.94,299.05,298.92,299.01,52405.0,296.1567,296.2657,296.1369,296.226,52405.0
2023-11-27 15:40:00,299.02,299.07,298.89,298.93,9409.0,296.2359,296.2855,296.1072,296.1468,9409.0
2023-11-27 15:45:00,298.92,298.92,298.64,298.64,6474.0,296.1369,296.1369,295.8595,295.8595,6474.0
2023-11-27 15:50:00,298.64,298.77,298.51,298.51,19431.0,295.8595,295.9883,295.7307,295.7307,19431.0
2023-11-27 15:55:00,298.44,298.52,298.27,298.46,13338.0,295.6613,295.7406,295.4929,295.6812,13338.0
2023-11-28 09:30:00,297.79,298.52,297.79,298.29,54413.0,295.0174,295.7406,295.0174,295.5127,54413.0
2023-11-28 09:35:00,298.27,298.37,297.99,298.09,8490.0,295.4929,295.592,295.2155,295.3146,8490.0
2023-11-28 09:40:00,298.01,298.1,297.64,297.66,5054.0,295.2354,295.3245,294.8688,294.8886,5054.0
2023-11-28 09:45:00,297.67,298.02,297.66,297.97,9225.0,294.8985,295.2453,294.8886,295.1957,9225.0
2023-11-28 09:50:00,297.9,297.94,297.49,297.5,19466.0,295.1264,295.166,294.7202,294.7301,19466.0
2023-11-28 09:55:00,297.56,297.66,297.48,297.57,2991.0,294.7895,294.8886,294.7103,294.7994,2991.0
2023-11-28 10:00:00,297.56,298.1,297.56,298.09,6580.0,294.7895,295.3245,294.7895,295.3146,6580.0
2023-11-28 10:05:00,297.97,298.05,297.92,297.95,1479.0,295.1957,295.275,295.1462,295.1759,1479.0
2023-11-28 10:10:00,298.07,298.08,297.78,297.97,5511.0,295.2948,295.3047,295.0075,295.1957,5511.0
2023-11-28 10:15:00,298.06,298.17,297.99,298.17,5303.0,295.2849,295.3939,295.2155,295.3939,5303.0
2023-11-28 10:20:00,298.23,298.26,298.13,298.15,5513.0,295.4533,295.483,295.3542,295.374,5513.0
2023-11-28 10:25:00,298.1,298.28,298.04,298.13,2439.0,295.3245,295.5028,295.2651,295.3542,2439.0
2023-11-28 10:30:00,298.02,298.2,298.01,298.19,11361.0,295.2453,295.4236,295.2354,295.4137,11361.0
2023-11-28 10:35:00,298.17,298.44,297.95,298.44,10622.0,295.3939,295.6613,295.1759,295.6613,10622.0
2023-11-28 10:40:00,298.63,299.12,298.58,299.11,8477.0,295.8496,296.335,295.8,296.3251,8477.0
2023-11-28 10:45:00,298.91,298.98,298.75,298.75,4318.0,296.127,296.1963,295.9685,295.9685,4318.0
2023-11-28 10:50:00,298.8,298.86,298.66,298.66,3040.0,296.018,296.0774,295.8793,295.8793,3040.0
2023-11-28 10:55:00,298.66,298.71,298.36,298.7,4997.0,295.8793,295.9288,295.5821,295.9189,4997.0
2023-11-28 11:00:00,298.71,298.73,298.58,298.65,2296.0,295.9288,295.9486,295.8,295.8694,2296.0
2023-11-28 11:05:00,298.79,298.92,298.75,298.75,2285.0,296.0081,296.1369,295.9685,295.9685,2285.0
2023-11-28 11:10:00,298.55,298.79,298.53,298.79,4106.0,295.7703,296.0081,295.7505,296.0081,4106.0
2023-11-28 11:15:00,298.8,298.87,298.65,298.87,3527.0,296.018,296.0873,295.8694,296.0873,3527.0
2023-11-28 11:20:00,298.81,298.93,298.81,298.92,3863.0,296.0279,296.1468,296.0279,296.1369,3863.0
2023-11-28 11:25:00,299.14,299.21,299.12,299.12,2303.0,296.3548,296.4242,296.335,296.335,2303.0
2023-11-28 11:30:00,299.18,299.62,299.18,299.62,3868.0,296.3945,296.8304,296.3945,296.8304,3868.0
2023-11-28 11:35:00,299.6,299.66,299.54,299.64,3764.0,296.8105,296.87,296.7511,296.8502,3764.0
2023-11-28 11:40:00,299.66,299.7,299.56,299.64,3832.0,296.87,296.9096,296.7709,296.8502,3832.0
2023-11-28 11:45:00,299.58,299.64,299.38,299.46,4193.0,296.7907,296.8502,296.5926,296.6719,4193.0
2023-11-28 11:50:00,299.5,299.52,299.34,299.39,9563.0,296.7115,296.7313,296.553,296.6025,9563.0
2023-11-28 11:55:00,299.35,299.46,299.33,299.41,3853.0,296.5629,296.6719,296.5431,296.6223,3853.0
2023-11-28 12:00:00,299.42,299.51,299.4,299.4,9416.0,296.6322,296.7214,296.6124,296.6124,9416.0
2023-11-28 12:05:00,299.38,299.39,299.2,299.3,6068.0,296.5926,296.6025,296.4143,296.5133,6068.0
2023-11-28 12:10:00,299.23,299.36,299.23,299.34,1236.0,296.444,296.5728,296.444,296.553,1236.0
2023-11-28 12:15:00,299.32,299.5,299.32,299.35,8069.0,296.5332,296.7115,296.5332,296.5629,8069.0
2023-11-28 12:20:00,299.36,299.41,299.29,299.35,2251.0,296.5728,296.6223,296.5034,296.5629,2251.0
2023-11-28 12:25:00,299.3,299.38,299.19,299.19,2299.0,296.5133,296.5926,296.4044,296.4044,2299.0
2023-11-28 12:30:00,299.19,299.2,298.78,298.97,2983.0,296.4044,296.4143,295.9982,296.1864,2983.0
2023-11-28 12:35:00,298.94,299.1,298.93,298.98,15126.0,296.1567,296.3152,296.1468,296.1963,15126.0
2023-11-28 12:40:00,299.01,299.01,298.85,298.85,2732.0,296.226,296.226,296.0675,296.0675,2732.0
2023-11-28 12:45:00,298.91,298.94,298.76,298.83,5614.0,296.127,296.1567,295.9784,296.0477,5614.0
2023-11-28 12:50:00,298.71,298.94,298.66,298.94,1601.0,295.9288,296.1567,295.8793,296.1567,1601.0
2023-11-28 12:55:00,298.93,298.99,298.87,298.9,1911.0,296.1468,296.2062,296.0873,296.1171,1911.0
2023-11-28 13:00:00,298.83,298.84,298.12,298.31,9236.0,296.0477,296.0576,295.3443,295.5326,9236.0
2023-11-28 13:05:00,298.42,298.55,298.41,298.47,2722.0,295.6415,295.7703,295.6316,295.6911,2722.0
2023-11-28 13:10:00,298.34,298.44,298.03,298.06,3214.0,295.5623,295.6613,295.2552,295.2849,3214.0
2023-11-28 13:15:00,298.06,298.27,297.97,298.27,4304.0,295.2849,295.4929,295.1957,295.4929,4304.0
2023-11-28 13:20:00,298.37,298.38,298.32,298.32,1019.0,295.592,295.6019,295.5425,295.5425,1019.0
2023-11-28 13:25:00,298.19,298.55,298.19,298.55,6337.0,295.4137,295.7703,295.4137,295.7703,6337.0
2023-11-28 13:30:00,298.53,298.56,298.44,298.54,2747.0,295.7505,295.7802,295.6613,295.7604,2747.0
2023-11-28 13:35:00,298.57,298.61,298.48,298.54,4253.0,295.7901,295.8298,295.701,295.7604,4253.0
2023-11-28 13:40:00,298.56,298.66,298.54,298.6,5003.0,295.7802,295.8793,295.7604,295.8199,5003.0
2023-11-28 13:45:00,298.63,298.76,298.56,298.67,4535.0,295.8496,295.9784,295.7802,295.8892,4535.0
2023-11-28 13:50:00,298.61,298.76,298.6,298.71,2944.0,295.8298,295.9784,295.8199,295.9288,2944.0
2023-11-28 13:55:00,298.54,298.63,298.52,298.56,1498.0,295.7604,295.8496,295.7406,295.7802,1498.0
2023-11-28 14:00:00,298.61,298.65,298.54,298.55,3421.0,295.8298,295.8694,295.7604,295.7703,3421.0
2023-11-28 14:05:00,298.61,298.64,298.41,298.48,5530.0,295.8298,295.8595,295.6316,295.701,5530.0
2023-11-28 14:10:00,298.54,298.62,298.37,298.41,2952.0,295.7604,295.8397,295.592,295.6316,2952.0
2023-11-28 14:15:00,298.42,298.53,298.37,298.42,6665.0,295.6415,295.7505,295.592,295.6415,6665.0
2023-11-28 14:20:00,298.45,298.58,298.4,298.43,4101.0,295.6713,295.8,295.6217,295.6514,4101.0
2023-11-28 14:25:00,298.44,298.53,298.39,298.39,24891.0,295.6613,295.7505,295.6118,295.6118,24891.0
2023-11-28 14:30:00,298.41,298.46,298.21,298.34,7545.0,295.6316,295.6812,295.4335,295.5623,7545.0
2023-11-28 14:35:00,298.49,298.58,298.47,298.58,4423.0,295.7109,295.8,295.6911,295.8,4423.0
2023-11-28 14:40:00,298.63,298.71,298.57,298.67,2737.0,295.8496,295.9288,295.7901,295.8892,2737.0
2023-11-28 14:45:00,298.66,298.72,298.61,298.63,2403.0,295.8793,295.9387,295.8298,295.8496,2403.0
2023-11-28 14:50:00,298.64,298.88,298.63,298.82,18204.0,295.8595,296.0973,295.8496,296.0378,18204.0
2023-11-28 14:55:00,298.87,298.91,298.71,298.72,2421.0,296.0873,296.127,295.9288,295.9387,2421.0
2023-11-28 15:00:00,298.74,298.77,298.62,298.73,9476.0,295.9586,295.9883,295.8397,295.9486,9476.0
2023-11-28 15:05:00,298.7,298.75,298.63,298.64,9431.0,295.9189,295.9685,295.8496,295.8595,9431.0
2023-11-28 15:10:00,298.67,298.73,298.5,298.58,17943.0,295.8892,295.9486,295.7208,295.8,17943.0
2023-11-28 15:15:00,298.52,298.56,298.45,298.49,7481.0,295.7406,295.7802,295.6713,295.7109,7481.0
2023-11-28 15:20:00,298.46,298.46,298.19,298.38,10093.0,295.6812,295.6812,295.4137,295.6019,10093.0
2023-11-28 15:25:00,298.37,298.48,298.34,298.44,9173.0,295.592,295.701,295.5623,295.6613,9173.0
2023-11-28 15:30:00,298.44,298.53,298.44,298.51,9298.0,295.6613,295.7505,295.6613,295.7307,9298.0
2023-11-28 15:35:00,298.48,298.55,298.45,298.51,6140.0,295.701,295.7703,295.6713,295.7307,6140.0
2023-11-28 15:40:00,298.5,298.67,298.48,298.65,7536.0,295.7208,295.8892,295.701,295.8694,7536.0
2023-11-28 15:45:00,298.69,298.83,298.69,298.83,4381.0,295.909,296.0477,295.909,296.0477,4381.0
2023-11-28 15:50:00,298.88,299.08,298.84,298.97,12273.0,296.0973,296.2954,296.0576,296.1864,12273.0
2023-11-28 15:55:00,299.08,299.24,299.06,299.14,5970.0,296.2954,296.4539,296.2756,296.3548,5970.0
2023-11-29 09:30:00,301.18,301.52,300.77,301.45,47869.0,298.3758,298.7127,297.9697,298.6433,47869.0
2023-11-29 09:35:00,301.55,301.67,301.41,301.44,53058.0,298.7424,298.8613,298.6037,298.6334,53058.0
2023-11-29 09:40:00,301.47,301.56,301.22,301.37,3482.0,298.6631,298.7523,298.4155,298.5641,3482.0
2023-11-29 09:45:00,301.44,301.62,301.39,301.58,5267.0,298.6334,298.8117,298.5839,298.7721,5267.0
2023-11-29 09:50:00,301.6,301.6,301.41,301.55,9219.0,298.7919,298.7919,298.6037,298.7424,9219.0
2023-11-29 09:55:00,301.53,301.66,301.42,301.51,5999.0,298.7226,298.8514,298.6136,298.7028,5999.0
2023-11-29 10:00:00,301.6,301.6,301.02,301.02,3797.0,298.7919,298.7919,298.2173,298.2173,3797.0
2023-11-29 10:05:00,300.71,300.71,300.13,300.13,8511.0,297.9102,297.9102,297.3356,297.3356,8511.0
2023-11-29 10:10:00,300.18,300.3,300.14,300.28,2222.0,297.3851,297.504,297.3455,297.4842,2222.0
2023-11-29 10:15:00,300.2,300.24,299.94,299.95,6312.0,297.405,297.4446,297.1474,297.1573,6312.0
2023-11-29 10:20:00,299.92,300.1,299.7,299.77,12094.0,297.1276,297.3059,296.9096,296.979,12094.0
2023-11-29 10:25:00,299.86,300.05,299.81,300.04,6123.0,297.0681,297.2564,297.0186,297.2465,6123.0
2023-11-29 10:30:00,300.04,300.22,299.95,300.01,4142.0,297.2465,297.4248,297.1573,297.2167,4142.0
2023-11-29 10:35:00,299.98,299.98,299.7,299.75,9113.0,297.187,297.187,296.9096,296.9592,9113.0
2023-11-29 10:40:00,299.79,299.91,299.7,299.9,7000.0,296.9988,297.1177,296.9096,297.1078,7000.0
2023-11-29 10:45:00,299.89,299.89,299.73,299.87,10478.0,297.0978,297.0978,296.9393,297.078,10478.0
2023-11-29 10:50:00,299.94,300.3,299.94,300.3,4306.0,297.1474,297.504,297.1474,297.504,4306.0
2023-11-29 10:55:00,300.31,300.55,300.3,300.54,3658.0,297.5139,297.7517,297.504,297.7418,3658.0
2023-11-29 11:00:00,300.26,300.37,300.25,300.31,5442.0,297.4644,297.5734,297.4545,297.5139,5442.0
2023-11-29 11:05:00,300.31,300.31,299.89,299.89,5984.0,297.5139,297.5139,297.0978,297.0978,5984.0
2023-11-29 11:10:00,299.9,299.9,299.48,299.54,8815.0,297.1078,297.1078,296.6917,296.7511,8815.0
2023-11-29 11:15:00,299.48,299.53,299.17,299.38,8139.0,296.6917,296.7412,296.3846,296.5926,8139.0
2023-11-29 11:20:00,299.31,299.32,299.11,299.23,18261.0,296.5232,296.5332,296.3251,296.444,18261.0
2023-11-29 11:25:00,299.2,299.24,298.97,298.97,4166.0,296.4143,296.4539,296.1864,296.1864,4166.0
2023-11-29 11:30:00,299.13,299.16,298.8,298.98,3652.0,296.3449,296.3746,296.018,296.1963,3652.0
2023-11-29 11:35:00,299.06,299.28,299.03,299.23,6425.0,296.2756,296.4935,296.2459,296.444,6425.0
2023-11-29 11:40:00,299.25,299.41,299.21,299.32,2865.0,296.4638,296.6223,296.4242,296.5332,2865.0
2023-11-29 11:45:00,299.41,299.46,299.37,299.46,6564.0,296.6223,296.6719,296.5827,296.6719,6564.0
2023-11-29 11:50:00,299.34,299.56,299.24,299.56,6013.0,296.553,296.7709,296.4539,296.7709,6013.0
2023-11-29 11:55:00,299.54,299.57,299.49,299.55,1055.0,296.7511,296.7808,296.7016,296.761,1055.0
2023-11-29 12:00:00,299.53,299.53,299.37,299.39,3316.0,296.7412,296.7412,296.5827,296.6025,3316.0
2023-11-29 12:05:00,299.38,299.6,299.38,299.6,4092.0,296.5926,296.8105,296.5926,296.8105,4092.0
2023-11-29 12:10:00,299.63,299.77,299.56,299.7,5206.0,296.8403,296.979,296.7709,296.9096,5206.0
2023-11-29 12:15:00,299.66,299.76,299.66,299.7,4758.0,296.87,296.9691,296.87,296.9096,4758.0
2023-11-29 12:20:00,299.67,299.75,299.67,299.68,7667.0,296.8799,296.9592,296.8799,296.8898,7667.0
2023-11-29 12:25:00,299.7,299.85,299.67,299.82,4826.0,296.9096,297.0582,296.8799,297.0285,4826.0
2023-11-29 12:30:00,299.83,299.85,299.81,299.84,2387.0,297.0384,297.0582,297.0186,297.0483,2387.0
2023-11-29 12:35:00,299.82,299.84,299.74,299.79,2685.0,297.0285,297.0483,296.9492,296.9988,2685.0
2023-11-29 12:40:00,299.83,299.88,299.79,299.82,6570.0,297.0384,297.0879,296.9988,297.0285,6570.0
2023-11-29 12:45:00,299.85,299.91,299.82,299.89,7958.0,297.0582,297.1177,297.0285,297.0978,7958.0
2023-11-29 12:50:00,299.9,299.96,299.82,299.96,5640.0,297.1078,297.1672,297.0285,297.1672,5640.0
2023-11-29 12:55:00,299.92,299.92,299.84,299.89,2065.0,297.1276,297.1276,297.0483,297.0978,2065.0
2023-11-29 13:00:00,299.92,300.01,299.75,299.91,3300.0,297.1276,297.2167,296.9592,297.1177,3300.0
2023-11-29 13:05:00,299.92,299.93,299.62,299.75,26287.0,297.1276,297.1375,296.8304,296.9592,26287.0
2023-11-29 13:10:00,299.61,299.63,299.56,299.56,3186.0,296.8205,296.8403,296.7709,296.7709,3186.0
2023-11-29 13:15:00,299.54,299.58,299.54,299.56,3765.0,296.7511,296.7907,296.7511,296.7709,3765.0
2023-11-29 13:20:00,299.48,299.62,299.48,299.57,2547.0,296.6917,296.8304,296.6917,296.7808,2547.0
2023-11-29 13:25:00,299.55,299.83,299.54,299.81,5716.0,296.761,297.0384,296.7511,297.0186,5716.0
2023-11-29 13:30:00,299.79,299.79,299.34,299.38,7735.0,296.9988,296.9988,296.553,296.5926,7735.0
2023-11-29 13:35:00,299.45,299.64,299.38,299.64,2095.0,296.6619,296.8502,296.5926,296.8502,2095.0
2023-11-29 13:40:00,299.74,299.74,299.63,299.63,4077.0,296.9492,296.9492,296.8403,296.8403,4077.0
2023-11-29 13:45:00,299.69,299.75,299.61,299.65,4247.0,296.8997,296.9592,296.8205,296.8601,4247.0
2023-11-29 13:50:00,299.73,299.75,299.64,299.71,3062.0,296.9393,296.9592,296.8502,296.9195,3062.0
2023-11-29 13:55:00,299.65,299.73,299.63,299.67,2702.0,296.8601,296.9393,296.8403,296.8799,2702.0
2023-11-29 14:00:00,299.67,299.71,299.41,299.41,7661.0,296.8799,296.9195,296.6223,296.6223,7661.0
2023-11-29 14:05:00,299.43,299.65,299.42,299.58,5805.0,296.6421,296.8601,296.6322,296.7907,5805.0
2023-11-29 14:10:00,299.58,299.79,299.54,299.63,79327.0,296.7907,296.9988,296.7511,296.8403,79327.0
2023-11-29 14:15:00,299.76,299.83,299.72,299.72,5815.0,296.9691,297.0384,296.9294,296.9294,5815.0
2023-11-29 14:20:00,299.73,299.83,299.64,299.66,4148.0,296.9393,297.0384,296.8502,296.87,4148.0
2023-11-29 14:25:00,299.63,299.68,299.53,299.53,15121.0,296.8403,296.8898,296.7412,296.7412,15121.0
2023-11-29 14:30:00,299.57,299.57,299.35,299.47,5058.0,296.7808,296.7808,296.5629,296.6818,5058.0
2023-11-29 14:35:00,299.43,299.49,299.07,299.1,58619.0,296.6421,296.7016,296.2855,296.3152,58619.0
2023-11-29 14:40:00,299.08,299.25,299.06,299.25,6449.0,296.2954,296.4638,296.2756,296.4638,6449.0
2023-11-29 14:45:00,299.2,299.42,299.19,299.4,13424.0,296.4143,296.6322,296.4044,296.6124,13424.0
2023-11-29 14:50:00,299.37,299.47,299.36,299.47,2994.0,296.5827,296.6818,296.5728,296.6818,2994.0
2023-11-29 14:55:00,299.43,299.53,299.39,299.48,12665.0,296.6421,296.7412,296.6025,296.6917,12665.0
2023-11-29 15:00:00,299.51,299.52,299.35,299.37,3418.0,296.7214,296.7313,296.5629,296.5827,3418.0
2023-11-29 15:05:00,299.42,299.43,299.25,299.37,6727.0,296.6322,296.6421,296.4638,296.5827,6727.0
2023-11-29 15:10:00,299.38,299.38,299.09,299.09,14917.0,296.5926,296.5926,296.3053,296.3053,14917.0
2023-11-29 15:15:00,299.07,299.08,298.77,298.95,7432.0,296.2855,296.2954,295.9883,296.1666,7432.0
2023-11-29 15:20:00,298.93,298.96,298.85,298.89,4974.0,296.1468,296.1765,296.0675,296.1072,4974.0
2023-11-29 15:25:00,298.79,298.82,298.65,298.76,7359.0,296.0081,296.0378,295.8694,295.9784,7359.0
2023-11-29 15:30:00,298.68,298.77,298.65,298.66,7579.0,295.8991,295.9883,295.8694,295.8793,7579.0
2023-11-29 15:35:00,298.63,298.71,298.59,298.59,2650.0,295.8496,295.9288,295.81,295.81,2650.0
2023-11-29 15:40:00,298.6,298.86,298.6,298.85,9902.0,295.8199,296.0774,295.8199,296.0675,9902.0
2023-11-29 15:45:00,298.86,298.89,298.73,298.89,6745.0,296.0774,296.1072,295.9486,296.1072,6745.0
2023-11-29 15:50:00,298.81,298.87,298.69,298.72,9960.0,296.0279,296.0873,295.909,295.9387,9960.0
2023-11-29 15:55:00,298.76,298.8,298.62,298.79,7284.0,295.9784,296.018,295.8397,296.0081,7284.0
2023-11-30 09:30:00,299.35,299.7,299.0,299.46,30418.0,296.5629,296.9096,296.2161,296.6719,30418.0
2023-11-30 09:35:00,299.44,299.44,298.8,298.8,5666.0,296.652,296.652,296.018,296.018,5666.0
2023-11-30 09:40:00,298.65,298.71,298.31,298.59,8029.0,295.8694,295.9288,295.5326,295.81,8029.0
2023-11-30 09:45:00,298.59,298.6,298.08,298.19,2459.0,295.81,295.8199,295.3047,295.4137,2459.0
2023-11-30 09:50:00,298.28,298.69,298.27,298.59,4940.0,295.5028,295.909,295.4929,295.81,4940.0
2023-11-30 09:55:00,298.47,298.68,298.38,298.54,4638.0,295.6911,295.8991,295.6019,295.7604,4638.0
2023-11-30 10:00:00,298.57,298.58,297.69,297.69,4336.0,295.7901,295.8,294.9183,294.9183,4336.0
2023-11-30 10:05:00,298.03,298.07,297.86,297.86,1284.0,295.2552,295.2948,295.0867,295.0867,1284.0
2023-11-30 10:10:00,297.75,298.29,297.7,298.29,9926.0,294.9778,295.5127,294.9282,295.5127,9926.0
2023-11-30 10:15:00,298.32,298.68,298.32,298.49,3511.0,295.5425,295.8991,295.5425,295.7109,3511.0
2023-11-30 10:20:00,298.45,298.63,298.37,298.48,6041.0,295.6713,295.8496,295.592,295.701,6041.0
2023-11-30 10:25:00,298.44,298.44,298.01,298.07,27816.0,295.6613,295.6613,295.2354,295.2948,27816.0
2023-11-30 10:30:00,297.93,298.36,297.83,298.33,9577.0,295.1561,295.5821,295.057,295.5524,9577.0
2023-11-30 10:35:00,298.32,298.34,297.43,297.51,4376.0,295.5425,295.5623,294.6608,294.74,4376.0
2023-11-30 10:40:00,297.49,297.57,297.23,297.56,24512.0,294.7202,294.7994,294.4626,294.7895,24512.0
2023-11-30 10:45:00,297.45,297.45,296.9,296.92,9315.0,294.6806,294.6806,294.1357,294.1555,9315.0
2023-11-30 10:50:00,296.95,297.18,296.92,297.05,1839.0,294.1852,294.4131,294.1555,294.2843,1839.0
2023-11-30 10:55:00,297.07,297.56,297.05,297.56,3862.0,294.3041,294.7895,294.2843,294.7895,3862.0
2023-11-30 11:00:00,297.63,297.75,297.48,297.48,13803.0,294.8589,294.9778,294.7103,294.7103,13803.0
2023-11-30 11:05:00,297.57,297.61,297.24,297.25,3254.0,294.7994,294.8391,294.4725,294.4824,3254.0
2023-11-30 11:10:00,297.2,297.38,297.2,297.37,3163.0,294.4329,294.6112,294.4329,294.6013,3163.0
2023-11-30 11:15:00,297.5,297.52,297.22,297.22,4829.0,294.7301,294.7499,294.4527,294.4527,4829.0
2023-11-30 11:20:00,297.27,297.39,297.16,297.28,4725.0,294.5022,294.6211,294.3933,294.5121,4725.0
2023-11-30 11:25:00,297.31,297.38,297.07,297.1,6765.0,294.5419,294.6112,294.3041,294.3338,6765.0
2023-11-30 11:30:00,297.02,297.17,296.88,296.89,3433.0,294.2546,294.4032,294.1159,294.1258,3433.0
2023-11-30 11:35:00,296.99,297.13,296.94,296.95,5993.0,294.2248,294.3635,294.1753,294.1852,5993.0
2023-11-30 11:40:00,296.89,297.05,296.86,296.86,3392.0,294.1258,294.2843,294.0961,294.0961,3392.0
2023-11-30 11:45:00,296.9,296.9,296.66,296.89,5867.0,294.1357,294.1357,293.8979,294.1258,5867.0
2023-11-30 11:50:00,297.06,297.06,296.91,296.96,3553.0,294.2942,294.2942,294.1456,294.1951,3553.0
2023-11-30 11:55:00,296.88,296.94,296.58,296.58,9501.0,294.1159,294.1753,293.8187,293.8187,9501.0
2023-11-30 12:00:00,296.54,297.04,296.47,297.0,4903.0,293.779,294.2744,293.7097,294.2348,4903.0
2023-11-30 12:05:00,297.03,297.1,296.97,297.05,2967.0,294.2645,294.3338,294.205,294.2843,2967.0
2023-11-30 12:10:00,297.04,297.06,296.9,297.06,1185.0,294.2744,294.2942,294.1357,294.2942,1185.0
2023-11-30 12:15:00,296.99,296.99,296.7,296.81,2512.0,294.2248,294.2248,293.9375,294.0465,2512.0
2023-11-30 12:20:00,296.78,296.78,296.59,296.6,2905.0,294.0168,294.0168,293.8286,293.8385,2905.0
2023-11-30 12:25:00,296.63,296.7,296.59,296.6,1068.0,293.8682,293.9375,293.8286,293.8385,1068.0
2023-11-30 12:30:00,296.6,296.75,296.56,296.58,17757.0,293.8385,293.9871,293.7989,293.8187,17757.0
2023-11-30 12:35:00,296.63,296.82,296.61,296.8,30083.0,293.8682,294.0564,293.8484,294.0366,30083.0
2023-11-30 12:40:00,296.69,297.03,296.66,297.03,3795.0,293.9276,294.2645,293.8979,294.2645,3795.0
2023-11-30 12:45:00,296.97,297.17,296.97,297.08,7501.0,294.205,294.4032,294.205,294.314,7501.0
2023-11-30 12:50:00,297.1,297.18,297.07,297.07,3977.0,294.3338,294.4131,294.3041,294.3041,3977.0
2023-11-30 12:55:00,297.03,297.07,296.94,297.06,2010.0,294.2645,294.3041,294.1753,294.2942,2010.0
2023-11-30 13:00:00,297.0,297.01,296.9,296.91,4748.0,294.2348,294.2447,294.1357,294.1456,4748.0
2023-11-30 13:05:00,296.85,296.87,296.53,296.54,24420.0,294.0862,294.106,293.7691,293.779,24420.0
2023-11-30 13:10:00,296.54,296.62,296.47,296.47,3108.0,293.779,293.8583,293.7097,293.7097,3108.0
2023-11-30 13:15:00,296.55,296.62,296.49,296.51,5127.0,293.7889,293.8583,293.7295,293.7493,5127.0
2023-11-30 13:20:00,296.55,296.75,296.51,296.68,3241.0,293.7889,293.9871,293.7493,293.9177,3241.0
2023-11-30 13:25:00,296.67,296.76,296.49,296.49,5368.0,293.9078,293.997,293.7295,293.7295,5368.0
2023-11-30 13:30:00,296.49,296.71,296.31,296.71,2895.0,293.7295,293.9475,293.5512,293.9475,2895.0
2023-11-30 13:35:00,296.79,296.79,296.66,296.68,1944.0,294.0267,294.0267,293.8979,293.9177,1944.0
2023-11-30 13:40:00,296.73,296.74,296.53,296.53,5300.0,293.9673,293.9772,293.7691,293.7691,5300.0
2023-11-30 13:45:00,296.48,296.57,296.43,296.43,4670.0,293.7196,293.8088,293.6701,293.6701,4670.0
2023-11-30 13:50:00,296.44,296.44,296.27,296.4,2290.0,293.68,293.68,293.5116,293.6403,2290.0
2023-11-30 13:55:00,296.39,296.62,296.38,296.61,4013.0,293.6304,293.8583,293.6205,293.8484,4013.0
2023-11-30 14:00:00,296.64,296.81,296.64,296.77,8858.0,293.8781,294.0465,293.8781,294.0069,8858.0
2023-11-30 14:05:00,296.77,296.87,296.74,296.86,10393.0,294.0069,294.106,293.9772,294.0961,10393.0
2023-11-30 14:10:00,296.9,297.09,296.89,297.09,7630.0,294.1357,294.3239,294.1258,294.3239,7630.0
2023-11-30 14:15:00,297.1,297.21,297.03,297.08,9754.0,294.3338,294.4428,294.2645,294.314,9754.0
2023-11-30 14:20:00,297.06,297.15,297.01,297.14,7343.0,294.2942,294.3834,294.2447,294.3735,7343.0
2023-11-30 14:25:00,297.13,297.13,296.94,296.94,6958.0,294.3635,294.3635,294.1753,294.1753,6958.0
2023-11-30 14:30:00,296.96,297.13,296.85,297.12,14467.0,294.1951,294.3635,294.0862,294.3536,14467.0
2023-11-30 14:35:00,297.13,297.16,297.06,297.06,12014.0,294.3635,294.3933,294.2942,294.2942,12014.0
2023-11-30 14:40:00,297.14,297.39,297.14,297.39,3364.0,294.3735,294.6211,294.3735,294.6211,3364.0
2023-11-30 14:45:00,297.41,297.59,297.33,297.59,3979.0,294.6409,294.8193,294.5617,294.8193,3979.0
2023-11-30 14:50:00,297.62,297.65,297.51,297.55,6982.0,294.849,294.8787,294.74,294.7796,6982.0
2023-11-30 14:55:00,297.6,297.64,297.51,297.63,2849.0,294.8292,294.8688,294.74,294.8589,2849.0
2023-11-30 15:00:00,297.62,297.64,297.35,297.41,6364.0,294.849,294.8688,294.5815,294.6409,6364.0
2023-11-30 15:05:00,297.29,297.29,297.08,297.12,6760.0,294.5221,294.5221,294.314,294.3536,6760.0
2023-11-30 15:10:00,297.05,297.17,296.99,297.03,15482.0,294.2843,294.4032,294.2248,294.2645,15482.0
2023-11-30 15:15:00,297.02,297.06,296.9,296.98,9054.0,294.2546,294.2942,294.1357,294.2149,9054.0
2023-11-30 15:20:00,296.99,297.03,296.76,296.76,4790.0,294.2248,294.2645,293.997,293.997,4790.0
2023-11-30 15:25:00,296.8,296.83,296.54,296.83,9961.0,294.0366,294.0663,293.779,294.0663,9961.0
2023-11-30 15:30:00,296.79,296.98,296.75,296.9,8226.0,294.0267,294.2149,293.9871,294.1357,8226.0
2023-11-30 15:35:00,296.96,297.09,296.95,297.07,4705.0,294.1951,294.3239,294.1852,294.3041,4705.0
2023-11-30 15:40:00,297.09,297.55,297.06,297.48,9452.0,294.3239,294.7796,294.2942,294.7103,9452.0
2023-11-30 15:45:00,297.51,297.67,297.32,297.33,26563.0,294.74,294.8985,294.5518,294.5617,26563.0
2023-11-30 15:50:00,297.65,298.59,297.59,298.4,18783.0,294.8787,295.81,294.8193,295.6217,18783.0
2023-11-30 15:55:00,298.38,298.81,298.33,298.55,13296.0,295.6019,296.0279,295.5524,295.7703,13296.0
2023-12-01 09:30:00,297.88,298.06,297.39,297.45,54414.0,295.1066,295.2849,294.6211,294.6806,54414.0
2023-12-01 09:35:00,297.14,297.63,297.14,297.61,5979.0,294.3735,294.8589,294.3735,294.8391,5979.0
2023-12-01 09:40:00,297.88,298.15,297.82,298.14,2691.0,295.1066,295.374,295.0471,295.3641,2691.0
2023-12-01 09:45:00,298.1,298.32,298.03,298.07,6604.0,295.3245,295.5425,295.2552,295.2948,6604.0
2023-12-01 09:50:00,297.97,298.18,297.89,298.18,3245.0,295.1957,295.4038,295.1165,295.4038,3245.0
2023-12-01 09:55:00,298.13,298.13,297.92,297.97,3164.0,295.3542,295.3542,295.1462,295.1957,3164.0
2023-12-01 10:00:00,297.98,298.64,297.83,298.35,4380.0,295.2056,295.8595,295.057,295.5722,4380.0
2023-12-01 10:05:00,298.39,298.45,298.05,298.27,3383.0,295.6118,295.6713,295.275,295.4929,3383.0
2023-12-01 10:10:00,298.15,298.33,297.98,297.99,6150.0,295.374,295.5524,295.2056,295.2155,6150.0
2023-12-01 10:15:00,298.01,298.01,297.5,297.69,8528.0,295.2354,295.2354,294.7301,294.9183,8528.0
2023-12-01 10:20:00,297.91,297.92,297.62,297.64,4985.0,295.1363,295.1462,294.849,294.8688,4985.0
2023-12-01 10:25:00,297.46,297.49,297.26,297.32,2550.0,294.6905,294.7202,294.4923,294.5518,2550.0
2023-12-01 10:30:00,297.09,297.6,297.01,297.6,5428.0,294.3239,294.8292,294.2447,294.8292,5428.0
2023-12-01 10:35:00,297.65,297.76,297.57,297.6,28815.0,294.8787,294.9877,294.7994,294.8292,28815.0
2023-12-01 10:40:00,297.6,297.84,297.44,297.84,4662.0,294.8292,295.0669,294.6707,295.0669,4662.0
2023-12-01 10:45:00,297.74,297.82,297.7,297.81,4443.0,294.9679,295.0471,294.9282,295.0372,4443.0
2023-12-01 10:50:00,297.78,297.83,297.7,297.77,3066.0,295.0075,295.057,294.9282,294.9976,3066.0
2023-12-01 10:55:00,297.76,297.83,297.71,297.83,1743.0,294.9877,295.057,294.9381,295.057,1743.0
2023-12-01 11:00:00,297.69,298.18,297.44,298.14,10941.0,294.9183,295.4038,294.6707,295.3641,10941.0
2023-12-01 11:05:00,298.14,298.2,297.8,298.09,11462.0,295.3641,295.4236,295.0273,295.3146,11462.0
2023-12-01 11:10:00,298.22,298.76,298.18,298.76,10453.0,295.4434,295.9784,295.4038,295.9784,10453.0
2023-12-01 11:15:00,298.72,298.77,298.34,298.5,6335.0,295.9387,295.9883,295.5623,295.7208,6335.0
2023-12-01 11:20:00,298.38,298.38,297.99,298.17,5789.0,295.6019,295.6019,295.2155,295.3939,5789.0
2023-12-01 11:25:00,298.4,298.64,298.31,298.64,4808.0,295.6217,295.8595,295.5326,295.8595,4808.0
2023-12-01 11:30:00,298.61,298.74,298.25,298.74,4543.0,295.8298,295.9586,295.4731,295.9586,4543.0
2023-12-01 11:35:00,298.64,298.64,298.29,298.54,3780.0,295.8595,295.8595,295.5127,295.7604,3780.0
2023-12-01 11:40:00,298.52,299.28,298.52,299.21,16758.0,295.7406,296.4935,295.7406,296.4242,16758.0
2023-12-01 11:45:00,299.16,299.16,298.73,298.92,21022.0,296.3746,296.3746,295.9486,296.1369,21022.0
2023-12-01 11:50:00,298.9,299.47,298.81,299.27,47823.0,296.1171,296.6818,296.0279,296.4836,47823.0
2023-12-01 11:55:00,299.29,299.33,299.2,299.33,3029.0,296.5034,296.5431,296.4143,296.5431,3029.0
2023-12-01 12:00:00,299.23,299.25,299.08,299.16,7749.0,296.444,296.4638,296.2954,296.3746,7749.0
2023-12-01 12:05:00,299.17,299.42,299.08,299.2,14056.0,296.3846,296.6322,296.2954,296.4143,14056.0
2023-12-01 12:10:00,299.14,299.43,299.13,299.28,8846.0,296.3548,296.6421,296.3449,296.4935,8846.0
2023-12-01 12:15:00,299.35,299.41,299.04,299.12,15215.0,296.5629,296.6223,296.2558,296.335,15215.0
2023-12-01 12:20:00,299.09,299.28,298.98,299.26,10131.0,296.3053,296.4935,296.1963,296.4737,10131.0
2023-12-01 12:25:00,299.23,299.65,299.23,299.6,6026.0,296.444,296.8601,296.444,296.8105,6026.0
2023-12-01 12:30:00,299.55,299.77,299.52,299.63,12114.0,296.761,296.979,296.7313,296.8403,12114.0
2023-12-01 12:35:00,299.56,299.76,299.44,299.73,21025.0,296.7709,296.9691,296.652,296.9393,21025.0
2023-12-01 12:40:00,299.69,299.89,299.63,299.84,2474.0,296.8997,297.0978,296.8403,297.0483,2474.0
2023-12-01 12:45:00,299.81,300.03,299.8,300.03,4826.0,297.0186,297.2365,297.0087,297.2365,4826.0
2023-12-01 12:50:00,299.97,300.05,299.95,299.97,2424.0,297.1771,297.2564,297.1573,297.1771,2424.0
2023-12-01 12:55:00,300.13,300.13,299.98,300.0,2008.0,297.3356,297.3356,297.187,297.2068,2008.0
2023-12-01 13:00:00,299.84,299.94,299.84,299.85,4981.0,297.0483,297.1474,297.0483,297.0582,4981.0
2023-12-01 13:05:00,299.81,299.82,299.57,299.79,9529.0,297.0186,297.0285,296.7808,296.9988,9529.0
2023-12-01 13:10:00,299.72,299.74,299.4,299.48,3833.0,296.9294,296.9492,296.6124,296.6917,3833.0
2023-12-01 13:15:00,299.49,299.58,299.45,299.58,1900.0,296.7016,296.7907,296.6619,296.7907,1900.0
2023-12-01 13:20:00,299.6,299.6,299.43,299.47,2422.0,296.8105,296.8105,296.6421,296.6818,2422.0
2023-12-01 13:25:00,299.7,299.7,299.35,299.36,8480.0,296.9096,296.9096,296.5629,296.5728,8480.0
2023-12-01 13:30:00,299.28,299.39,299.28,299.36,4158.0,296.4935,296.6025,296.4935,296.5728,4158.0
2023-12-01 13:35:00,299.42,299.47,299.1,299.15,2203.0,296.6322,296.6818,296.3152,296.3647,2203.0
2023-12-01 13:40:00,299.12,299.29,299.0,299.29,4288.0,296.335,296.5034,296.2161,296.5034,4288.0
2023-12-01 13:45:00,299.34,299.34,299.2,299.25,10594.0,296.553,296.553,296.4143,296.4638,10594.0
2023-12-01 13:50:00,299.24,299.41,299.22,299.22,5363.0,296.4539,296.6223,296.4341,296.4341,5363.0
2023-12-01 13:55:00,299.26,299.26,299.14,299.14,2005.0,296.4737,296.4737,296.3548,296.3548,2005.0
2023-12-01 14:00:00,299.2,299.35,299.07,299.31,7154.0,296.4143,296.5629,296.2855,296.5232,7154.0
2023-12-01 14:05:00,299.31,299.31,299.04,299.06,6493.0,296.5232,296.5232,296.2558,296.2756,6493.0
2023-12-01 14:10:00,299.12,299.45,299.05,299.45,6041.0,296.335,296.6619,296.2657,296.6619,6041.0
2023-12-01 14:15:00,299.37,299.47,299.29,299.29,16031.0,296.5827,296.6818,296.5034,296.5034,16031.0
2023-12-01 14:20:00,299.3,299.63,299.24,299.6,16854.0,296.5133,296.8403,296.4539,296.8105,16854.0
2023-12-01 14:25:00,299.56,299.6,299.41,299.6,7010.0,296.7709,296.8105,296.6223,296.8105,7010.0
2023-12-01 14:30:00,299.57,299.64,299.48,299.63,8917.0,296.7808,296.8502,296.6917,296.8403,8917.0
2023-12-01 14:35:00,299.6,299.67,299.5,299.67,15931.0,296.8105,296.8799,296.7115,296.8799,15931.0
2023-12-01 14:40:00,299.67,299.71,299.38,299.55,10943.0,296.8799,296.9195,296.5926,296.761,10943.0
2023-12-01 14:45:00,299.47,299.55,299.46,299.54,10504.0,296.6818,296.761,296.6719,296.7511,10504.0
2023-12-01 14:50:00,299.53,299.6,299.48,299.59,4499.0,296.7412,296.8105,296.6917,296.8006,4499.0
2023-12-01 14:55:00,299.59,299.82,299.58,299.81,21370.0,296.8006,297.0285,296.7907,297.0186,21370.0
2023-12-01 15:00:00,299.78,299.87,299.71,299.72,8699.0,296.9889,297.078,296.9195,296.9294,8699.0
2023-12-01 15:05:00,299.73,299.75,299.34,299.64,6436.0,296.9393,296.9592,296.553,296.8502,6436.0
2023-12-01 15:10:00,299.61,299.83,299.6,299.63,5501.0,296.8205,297.0384,296.8105,296.8403,5501.0
2023-12-01 15:15:00,299.59,299.67,299.52,299.62,16331.0,296.8006,296.8799,296.7313,296.8304,16331.0
2023-12-01 15:20:00,299.62,299.69,299.49,299.58,13285.0,296.8304,296.8997,296.7016,296.7907,13285.0
2023-12-01 15:25:00,299.56,299.79,299.54,299.79,21015.0,296.7709,296.9988,296.7511,296.9988,21015.0
2023-12-01 15:30:00,299.76,299.85,299.71,299.84,10989.0,296.9691,297.0582,296.9195,297.0483,10989.0
2023-12-01 15:35:00,299.77,299.83,299.56,299.6,3747.0,296.979,297.0384,296.7709,296.8105,3747.0
2023-12-01 15:40:00,299.62,299.66,299.55,299.61,7913.0,296.8304,296.87,296.761,296.8205,7913.0
2023-12-01 15:45:00,299.58,299.61,299.46,299.51,17224.0,296.7907,296.8205,296.6719,296.7214,17224.0
2023-12-01 15:50:00,299.52,299.64,299.41,299.44,3460.0,296.7313,296.8502,296.6223,296.652,3460.0
2023-12-01 15:55:00,299.39,299.88,299.39,299.63,14103.0,296.6025,297.0879,296.6025,296.8403,14103.0
2023-12-04 09:30:00,296.71,297.28,296.47,296.96,80120.0,293.9475,294.5121,293.7097,294.1951,80120.0
2023-12-04 09:35:00,297.1,297.14,296.4,296.98,14577.0,294.3338,294.3735,293.6403,294.2149,14577.0
2023-12-04 09:40:00,296.87,297.03,296.36,296.37,4759.0,294.106,294.2645,293.6007,293.6106,4759.0
2023-12-04 09:45:00,296.56,296.63,296.33,296.49,1511.0,293.7989,293.8682,293.571,293.7295,1511.0
2023-12-04 09:50:00,296.25,296.67,296.14,296.55,5522.0,293.4917,293.9078,293.3828,293.7889,5522.0
2023-12-04 09:55:00,296.66,296.69,296.34,296.34,6197.0,293.8979,293.9276,293.5809,293.5809,6197.0
2023-12-04 10:00:00,296.27,296.74,296.18,296.68,2615.0,293.5116,293.9772,293.4224,293.9177,2615.0
2023-12-04 10:05:00,296.7,296.81,296.51,296.62,4741.0,293.9375,294.0465,293.7493,293.8583,4741.0
2023-12-04 10:10:00,296.53,296.53,296.17,296.23,6011.0,293.7691,293.7691,293.4125,293.4719,6011.0
2023-12-04 10:15:00,296.23,296.3,295.83,295.84,5747.0,293.4719,293.5413,293.0756,293.0856,5747.0
2023-12-04 10:20:00,295.97,295.99,295.09,295.15,17777.0,293.2143,293.2342,292.3425,292.402,17777.0
2023-12-04 10:25:00,295.2,295.2,294.78,294.88,8722.0,292.4515,292.4515,292.0354,292.1345,8722.0
2023-12-04 10:30:00,294.91,294.91,294.5,294.5,10153.0,292.1642,292.1642,291.758,291.758,10153.0
2023-12-04 10:35:00,294.57,294.73,294.46,294.6,4874.0,291.8274,291.9859,291.7184,291.8571,4874.0
2023-12-04 10:40:00,294.73,294.88,294.64,294.82,5310.0,291.9859,292.1345,291.8967,292.0751,5310.0
2023-12-04 10:45:00,294.78,294.84,294.72,294.78,9733.0,292.0354,292.0949,291.976,292.0354,9733.0
2023-12-04 10:50:00,294.78,294.78,294.34,294.42,8868.0,292.0354,292.0354,291.5995,291.6788,8868.0
2023-12-04 10:55:00,294.44,294.7,294.44,294.69,4992.0,291.6986,291.9562,291.6986,291.9463,4992.0
2023-12-04 11:00:00,294.57,294.69,294.48,294.56,29703.0,291.8274,291.9463,291.7382,291.8175,29703.0
2023-12-04 11:05:00,294.54,294.77,294.54,294.73,4158.0,291.7977,292.0255,291.7977,291.9859,4158.0
2023-12-04 11:10:00,294.72,294.84,294.53,294.83,2849.0,291.976,292.0949,291.7878,292.085,2849.0
2023-12-04 11:15:00,294.89,295.01,294.81,294.99,5041.0,292.1444,292.2633,292.0651,292.2435,5041.0
2023-12-04 11:20:00,294.96,295.21,294.84,295.18,5472.0,292.2137,292.4614,292.0949,292.4317,5472.0
2023-12-04 11:25:00,295.04,295.26,295.0,295.21,2364.0,292.293,292.511,292.2534,292.4614,2364.0
2023-12-04 11:30:00,295.23,295.35,295.16,295.31,66372.0,292.4812,292.6001,292.4119,292.5605,66372.0
2023-12-04 11:35:00,295.29,295.42,295.27,295.34,14582.0,292.5407,292.6695,292.5209,292.5902,14582.0
2023-12-04 11:40:00,295.42,295.51,295.42,295.47,2354.0,292.6695,292.7586,292.6695,292.719,2354.0
2023-12-04 11:45:00,295.5,295.77,295.5,295.72,6685.0,292.7487,293.0162,292.7487,292.9667,6685.0
2023-12-04 11:50:00,295.78,295.97,295.78,295.86,11250.0,293.0261,293.2143,293.0261,293.1054,11250.0
2023-12-04 11:55:00,295.89,296.32,295.89,296.27,7581.0,293.1351,293.5611,293.1351,293.5116,7581.0
2023-12-04 12:00:00,296.24,296.29,296.05,296.21,6028.0,293.4818,293.5314,293.2936,293.4521,6028.0
2023-12-04 12:05:00,296.15,296.22,296.08,296.14,2010.0,293.3927,293.462,293.3233,293.3828,2010.0
2023-12-04 12:10:00,296.19,296.32,296.1,296.31,5705.0,293.4323,293.5611,293.3431,293.5512,5705.0
2023-12-04 12:15:00,296.4,296.45,296.33,296.33,1798.0,293.6403,293.6899,293.571,293.571,1798.0
2023-12-04 12:20:00,296.32,296.39,296.23,296.28,9295.0,293.5611,293.6304,293.4719,293.5215,9295.0
2023-12-04 12:25:00,296.33,296.68,296.32,296.5,2606.0,293.571,293.9177,293.5611,293.7394,2606.0
2023-12-04 12:30:00,296.53,296.82,296.5,296.68,4550.0,293.7691,294.0564,293.7394,293.9177,4550.0
2023-12-04 12:35:00,296.73,296.77,296.55,296.74,5979.0,293.9673,294.0069,293.7889,293.9772,5979.0
2023-12-04 12:40:00,296.75,296.85,296.74,296.8,4276.0,293.9871,294.0862,293.9772,294.0366,4276.0
2023-12-04 12:45:00,296.79,296.8,296.69,296.7,6981.0,294.0267,294.0366,293.9276,293.9375,6981.0
2023-12-04 12:50:00,296.69,296.83,296.61,296.69,26537.0,293.9276,294.0663,293.8484,293.9276,26537.0
2023-12-04 12:55:00,296.76,296.87,296.69,296.85,1493.0,293.997,294.106,293.9276,294.0862,1493.0
2023-12-04 13:00:00,296.87,296.87,296.58,296.58,7162.0,294.106,294.106,293.8187,293.8187,7162.0
2023-12-04 13:05:00,296.66,296.71,296.57,296.59,15920.0,293.8979,293.9475,293.8088,293.8286,15920.0
2023-12-04 13:10:00,296.6,296.64,296.57,296.59,4345.0,293.8385,293.8781,293.8088,293.8286,4345.0
2023-12-04 13:15:00,296.56,296.65,296.53,296.58,4591.0,293.7989,293.888,293.7691,293.8187,4591.0
2023-12-04 13:20:00,296.56,296.59,296.24,296.26,3579.0,293.7989,293.8286,293.4818,293.5016,3579.0
2023-12-04 13:25:00,296.19,296.2,296.04,296.04,4740.0,293.4323,293.4422,293.2837,293.2837,4740.0
2023-12-04 13:30:00,296.01,296.19,295.96,296.09,9933.0,293.254,293.4323,293.2044,293.3332,9933.0
2023-12-04 13:35:00,296.13,296.37,296.12,296.25,5598.0,293.3729,293.6106,293.3629,293.4917,5598.0
2023-12-04 13:40:00,296.28,296.29,296.16,296.16,2924.0,293.5215,293.5314,293.4026,293.4026,2924.0
2023-12-04 13:45:00,296.14,296.33,296.14,296.28,15351.0,293.3828,293.571,293.3828,293.5215,15351.0
2023-12-04 13:50:00,296.17,296.34,296.17,296.27,59420.0,293.4125,293.5809,293.4125,293.5116,59420.0
2023-12-04 13:55:00,296.29,296.31,296.06,296.06,4801.0,293.5314,293.5512,293.3035,293.3035,4801.0
2023-12-04 14:00:00,296.07,296.13,295.63,295.63,4821.0,293.3134,293.3729,292.8775,292.8775,4821.0
2023-12-04 14:05:00,295.72,295.75,295.6,295.7,3043.0,292.9667,292.9964,292.8478,292.9469,3043.0
2023-12-04 14:10:00,295.71,296.13,295.71,296.11,8206.0,292.9568,293.3729,292.9568,293.353,8206.0
2023-12-04 14:15:00,296.15,296.17,296.09,296.14,2340.0,293.3927,293.4125,293.3332,293.3828,2340.0
2023-12-04 14:20:00,296.2,296.25,296.07,296.14,13497.0,293.4422,293.4917,293.3134,293.3828,13497.0
2023-12-04 14:25:00,296.17,296.25,296.07,296.13,6354.0,293.4125,293.4917,293.3134,293.3729,6354.0
2023-12-04 14:30:00,296.25,296.3,296.0,296.12,6630.0,293.4917,293.5413,293.2441,293.3629,6630.0
2023-12-04 14:35:00,296.13,296.41,296.12,296.24,6232.0,293.3729,293.6502,293.3629,293.4818,6232.0
2023-12-04 14:40:00,296.24,296.28,296.15,296.27,9524.0,293.4818,293.5215,293.3927,293.5116,9524.0
2023-12-04 14:45:00,296.27,296.27,296.11,296.23,9381.0,293.5116,293.5116,293.353,293.4719,9381.0
2023-12-04 14:50:00,296.25,296.29,296.14,296.14,5440.0,293.4917,293.5314,293.3828,293.3828,5440.0
2023-12-04 14:55:00,296.17,296.33,296.13,296.13,15344.0,293.4125,293.571,293.3729,293.3729,15344.0
2023-12-04 15:00:00,296.16,296.26,296.0,296.04,4178.0,293.4026,293.5016,293.2441,293.2837,4178.0
2023-12-04 15:05:00,295.98,296.05,295.95,295.95,5906.0,293.2243,293.2936,293.1945,293.1945,5906.0
2023-12-04 15:10:00,296.0,296.08,295.9,295.92,12681.0,293.2441,293.3233,293.145,293.1648,12681.0
2023-12-04 15:15:00,295.94,296.14,295.88,296.14,47378.0,293.1846,293.3828,293.1252,293.3828,47378.0
2023-12-04 15:20:00,296.14,296.21,296.07,296.15,11734.0,293.3828,293.4521,293.3134,293.3927,11734.0
2023-12-04 15:25:00,296.16,296.33,296.11,296.33,10826.0,293.4026,293.571,293.353,293.571,10826.0
2023-12-04 15:30:00,296.34,296.66,296.25,296.65,18829.0,293.5809,293.8979,293.4917,293.888,18829.0
2023-12-04 15:35:00,296.64,296.65,296.48,296.58,39163.0,293.8781,293.888,293.7196,293.8187,39163.0
2023-12-04 15:40:00,296.58,296.79,296.53,296.75,13800.0,293.8187,294.0267,293.7691,293.9871,13800.0
2023-12-04 15:45:00,296.76,296.84,296.67,296.77,4409.0,293.997,294.0762,293.9078,294.0069,4409.0
2023-12-04 15:50:00,296.87,297.08,296.73,296.73,13536.0,294.106,294.314,293.9673,293.9673,13536.0
2023-12-04 15:55:00,296.84,296.91,296.72,296.72,14438.0,294.0762,294.1456,293.9574,293.9574,14438.0
2023-12-05 09:30:00,295.63,295.97,295.51,295.84,34603.0,292.8775,293.2143,292.7586,293.0856,34603.0
2023-12-05 09:35:00,295.99,296.33,295.85,296.24,2155.0,293.2342,293.571,293.0955,293.4818,2155.0
2023-12-05 09:40:00,296.15,297.0,296.12,296.86,4390.0,293.3927,294.2348,293.3629,294.0961,4390.0
2023-12-05 09:45:00,296.59,296.79,296.34,296.71,5720.0,293.8286,294.0267,293.5809,293.9475,5720.0
2023-12-05 09:50:00,296.77,297.02,296.72,297.02,1184.0,294.0069,294.2546,293.9574,294.2546,1184.0
2023-12-05 09:55:00,297.03,297.18,296.96,296.96,4589.0,294.2645,294.4131,294.1951,294.1951,4589.0
2023-12-05 10:00:00,297.16,298.36,297.16,298.26,11529.0,294.3933,295.5821,294.3933,295.483,11529.0
2023-12-05 10:05:00,298.1,298.13,297.95,298.13,3614.0,295.3245,295.3542,295.1759,295.3542,3614.0
2023-12-05 10:10:00,298.03,298.09,297.68,297.96,4058.0,295.2552,295.3146,294.9084,295.1858,4058.0
2023-12-05 10:15:00,298.01,298.16,297.85,298.16,1772.0,295.2354,295.384,295.0768,295.384,1772.0
2023-12-05 10:20:00,298.18,298.5,298.11,298.2,6539.0,295.4038,295.7208,295.3344,295.4236,6539.0
2023-12-05 10:25:00,298.25,298.25,297.56,297.71,6704.0,295.4731,295.4731,294.7895,294.9381,6704.0
2023-12-05 10:30:00,298.04,298.22,298.0,298.04,1672.0,295.2651,295.4434,295.2254,295.2651,1672.0
2023-12-05 10:35:00,298.16,298.41,298.13,298.36,5705.0,295.384,295.6316,295.3542,295.5821,5705.0
2023-12-05 10:40:00,298.37,298.63,298.31,298.56,5893.0,295.592,295.8496,295.5326,295.7802,5893.0
2023-12-05 10:45:00,298.66,299.01,298.63,298.89,3594.0,295.8793,296.226,295.8496,296.1072,3594.0
2023-12-05 10:50:00,298.92,299.04,298.87,298.87,8628.0,296.1369,296.2558,296.0873,296.0873,8628.0
2023-12-05 10:55:00,298.94,299.0,298.84,298.9,8480.0,296.1567,296.2161,296.0576,296.1171,8480.0
2023-12-05 11:00:00,298.92,299.04,298.85,298.99,5806.0,296.1369,296.2558,296.0675,296.2062,5806.0
2023-12-05 11:05:00,298.98,299.03,298.9,298.9,3671.0,296.1963,296.2459,296.1171,296.1171,3671.0
2023-12-05 11:10:00,298.93,298.93,298.39,298.42,2419.0,296.1468,296.1468,295.6118,295.6415,2419.0
2023-12-05 11:15:00,298.41,298.41,297.52,297.52,5380.0,295.6316,295.6316,294.7499,294.7499,5380.0
2023-12-05 11:20:00,297.58,297.76,297.38,297.73,5509.0,294.8094,294.9877,294.6112,294.958,5509.0
2023-12-05 11:25:00,297.71,297.94,297.69,297.73,3085.0,294.9381,295.166,294.9183,294.958,3085.0
2023-12-05 11:30:00,297.73,298.02,297.72,297.89,9178.0,294.958,295.2453,294.9481,295.1165,9178.0
2023-12-05 11:35:00,297.86,297.91,297.69,297.79,7614.0,295.0867,295.1363,294.9183,295.0174,7614.0
2023-12-05 11:40:00,297.84,298.01,297.66,297.82,10468.0,295.0669,295.2354,294.8886,295.0471,10468.0
2023-12-05 11:45:00,297.79,298.01,297.75,297.91,55828.0,295.0174,295.2354,294.9778,295.1363,55828.0
2023-12-05 11:50:00,297.82,297.84,296.88,296.88,8779.0,295.0471,295.0669,294.1159,294.1159,8779.0
2023-12-05 11:55:00,296.92,297.38,296.92,297.38,7079.0,294.1555,294.6112,294.1555,294.6112,7079.0
2023-12-05 12:00:00,297.46,297.69,297.45,297.6,2258.0,294.6905,294.9183,294.6806,294.8292,2258.0
2023-12-05 12:05:00,297.63,297.73,297.55,297.72,5099.0,294.8589,294.958,294.7796,294.9481,5099.0
2023-12-05 12:10:00,297.75,297.76,297.67,297.69,1591.0,294.9778,294.9877,294.8985,294.9183,1591.0
2023-12-05 12:15:00,297.77,297.84,297.65,297.72,10304.0,294.9976,295.0669,294.8787,294.9481,10304.0
2023-12-05 12:20:00,297.55,297.84,297.45,297.45,8168.0,294.7796,295.0669,294.6806,294.6806,8168.0
2023-12-05 12:25:00,297.54,297.82,297.49,297.81,1262.0,294.7697,295.0471,294.7202,295.0372,1262.0
2023-12-05 12:30:00,297.81,297.88,297.48,297.49,6377.0,295.0372,295.1066,294.7103,294.7202,6377.0
2023-12-05 12:35:00,297.52,297.67,297.39,297.48,4629.0,294.7499,294.8985,294.6211,294.7103,4629.0
2023-12-05 12:40:00,297.5,297.5,297.02,297.04,2494.0,294.7301,294.7301,294.2546,294.2744,2494.0
2023-12-05 12:45:00,296.99,297.25,296.78,297.25,2426.0,294.2248,294.4824,294.0168,294.4824,2426.0
2023-12-05 12:50:00,297.3,297.34,297.21,297.27,5266.0,294.532,294.5716,294.4428,294.5022,5266.0
2023-12-05 12:55:00,297.31,297.65,297.24,297.64,3020.0,294.5419,294.8787,294.4725,294.8688,3020.0
2023-12-05 13:00:00,297.62,297.62,297.34,297.52,2278.0,294.849,294.849,294.5716,294.7499,2278.0
2023-12-05 13:05:00,297.44,297.66,297.36,297.55,3343.0,294.6707,294.8886,294.5914,294.7796,3343.0
2023-12-05 13:10:00,297.53,297.64,297.42,297.54,4371.0,294.7598,294.8688,294.6508,294.7697,4371.0
2023-12-05 13:15:00,297.57,297.72,297.5,297.65,2963.0,294.7994,294.9481,294.7301,294.8787,2963.0
2023-12-05 13:20:00,297.81,297.92,297.75,297.82,2343.0,295.0372,295.1462,294.9778,295.0471,2343.0
2023-12-05 13:25:00,297.84,297.88,297.59,297.6,5459.0,295.0669,295.1066,294.8193,294.8292,5459.0
2023-12-05 13:30:00,297.54,297.68,297.47,297.62,18193.0,294.7697,294.9084,294.7004,294.849,18193.0
2023-12-05 13:35:00,297.63,297.64,297.42,297.58,3313.0,294.8589,294.8688,294.6508,294.8094,3313.0
2023-12-05 13:40:00,297.6,297.75,297.42,297.66,6725.0,294.8292,294.9778,294.6508,294.8886,6725.0
2023-12-05 13:45:00,297.66,297.66,297.38,297.39,4529.0,294.8886,294.8886,294.6112,294.6211,4529.0
2023-12-05 13:50:00,297.43,297.55,297.41,297.51,2822.0,294.6608,294.7796,294.6409,294.74,2822.0
2023-12-05 13:55:00,297.52,297.62,297.45,297.55,24503.0,294.7499,294.849,294.6806,294.7796,24503.0
2023-12-05 14:00:00,297.6,297.63,297.46,297.47,9914.0,294.8292,294.8589,294.6905,294.7004,9914.0
2023-12-05 14:05:00,297.41,297.55,297.29,297.55,6018.0,294.6409,294.7796,294.5221,294.7796,6018.0
2023-12-05 14:10:00,297.62,297.81,297.58,297.79,5951.0,294.849,295.0372,294.8094,295.0174,5951.0
2023-12-05 14:15:00,297.82,298.02,297.8,298.02,13177.0,295.0471,295.2453,295.0273,295.2453,13177.0
2023-12-05 14:20:00,297.97,298.0,297.82,297.89,3259.0,295.1957,295.2254,295.0471,295.1165,3259.0
2023-12-05 14:25:00,297.82,297.95,297.78,297.91,2928.0,295.0471,295.1759,295.0075,295.1363,2928.0
2023-12-05 14:30:00,297.91,297.97,297.5,297.57,7674.0,295.1363,295.1957,294.7301,294.7994,7674.0
2023-12-05 14:35:00,297.51,297.66,297.46,297.61,10082.0,294.74,294.8886,294.6905,294.8391,10082.0
2023-12-05 14:40:00,297.61,297.67,297.52,297.52,11630.0,294.8391,294.8985,294.7499,294.7499,11630.0
2023-12-05 14:45:00,297.53,297.74,297.51,297.68,5798.0,294.7598,294.9679,294.74,294.9084,5798.0
2023-12-05 14:50:00,297.75,297.98,297.75,297.97,5233.0,294.9778,295.2056,294.9778,295.1957,5233.0
2023-12-05 14:55:00,297.92,298.14,297.92,298.12,6594.0,295.1462,295.3641,295.1462,295.3443,6594.0
2023-12-05 15:00:00,298.1,298.18,297.97,298.1,10460.0,295.3245,295.4038,295.1957,295.3245,10460.0
2023-12-05 15:05:00,298.08,298.14,297.98,298.05,5072.0,295.3047,295.3641,295.2056,295.275,5072.0
2023-12-05 15:10:00,298.12,298.21,298.05,298.19,4682.0,295.3443,295.4335,295.275,295.4137,4682.0
2023-12-05 15:15:00,298.17,298.26,298.11,298.15,1508.0,295.3939,295.483,295.3344,295.374,1508.0
2023-12-05 15:20:00,298.21,298.21,297.99,298.18,13156.0,295.4335,295.4335,295.2155,295.4038,13156.0
2023-12-05 15:25:00,298.2,298.23,298.05,298.1,5062.0,295.4236,295.4533,295.275,295.3245,5062.0
2023-12-05 15:30:00,298.05,298.13,298.02,298.08,14402.0,295.275,295.3542,295.2453,295.3047,14402.0
2023-12-05 15:35:00,298.09,298.12,297.92,297.92,4911.0,295.3146,295.3443,295.1462,295.1462,4911.0
2023-12-05 15:40:00,297.93,298.03,297.79,297.79,11832.0,295.1561,295.2552,295.0174,295.0174,11832.0
2023-12-05 15:45:00,297.82,298.13,297.79,297.98,9445.0,295.0471,295.3542,295.0174,295.2056,9445.0
2023-12-05 15:50:00,297.93,298.17,297.91,297.97,11857.0,295.1561,295.3939,295.1363,295.1957,11857.0
2023-12-05 15:55:00,297.99,298.34,297.98,298.32,32623.0,295.2155,295.5623,295.2056,295.5425,32623.0
2023-12-06 09:30:00,299.75,300.34,299.38,299.38,69201.0,296.9592,297.5437,296.5926,296.5926,69201.0
2023-12-06 09:35:00,299.3,299.49,299.0,299.06,6958.0,296.5133,296.7016,296.2161,296.2756,6958.0
2023-12-06 09:40:00,299.03,299.39,298.96,299.39,5662.0,296.2459,296.6025,296.1765,296.6025,5662.0
2023-12-06 09:45:00,299.2,299.3,299.15,299.17,4931.0,296.4143,296.5133,296.3647,296.3846,4931.0
2023-12-06 09:50:00,299.13,299.48,299.07,299.09,3697.0,296.3449,296.6917,296.2855,296.3053,3697.0
2023-12-06 09:55:00,299.19,299.2,298.82,299.0,6335.0,296.4044,296.4143,296.0378,296.2161,6335.0
2023-12-06 10:00:00,298.99,298.99,298.55,298.79,13630.0,296.2062,296.2062,295.7703,296.0081,13630.0
2023-12-06 10:05:00,298.49,299.11,298.49,299.11,14211.0,295.7109,296.3251,295.7109,296.3251,14211.0
2023-12-06 10:10:00,299.17,299.18,299.06,299.08,2772.0,296.3846,296.3945,296.2756,296.2954,2772.0
2023-12-06 10:15:00,299.2,299.34,298.83,298.88,5640.0,296.4143,296.553,296.0477,296.0973,5640.0
2023-12-06 10:20:00,298.91,298.91,298.01,298.01,9137.0,296.127,296.127,295.2354,295.2354,9137.0
2023-12-06 10:25:00,298.05,298.28,297.78,298.28,9778.0,295.275,295.5028,295.0075,295.5028,9778.0
2023-12-06 10:30:00,298.22,298.6,298.22,298.44,11574.0,295.4434,295.8199,295.4434,295.6613,11574.0
2023-12-06 10:35:00,298.5,298.68,298.44,298.44,4174.0,295.7208,295.8991,295.6613,295.6613,4174.0
2023-12-06 10:40:00,298.47,298.53,298.38,298.44,6588.0,295.6911,295.7505,295.6019,295.6613,6588.0
2023-12-06 10:45:00,298.47,298.7,298.44,298.49,2530.0,295.6911,295.9189,295.6613,295.7109,2530.0
2023-12-06 10:50:00,298.44,298.75,298.43,298.62,5709.0,295.6613,295.9685,295.6514,295.8397,5709.0
2023-12-06 10:55:00,298.63,298.7,298.58,298.69,3138.0,295.8496,295.9189,295.8,295.909,3138.0
2023-12-06 11:00:00,298.85,298.88,298.53,298.75,5627.0,296.0675,296.0973,295.7505,295.9685,5627.0
2023-12-06 11:05:00,298.79,298.88,298.55,298.68,5529.0,296.0081,296.0973,295.7703,295.8991,5529.0
2023-12-06 11:10:00,298.81,299.01,298.81,298.96,2700.0,296.0279,296.226,296.0279,296.1765,2700.0
2023-12-06 11:15:00,298.75,298.92,298.62,298.62,4852.0,295.9685,296.1369,295.8397,295.8397,4852.0
2023-12-06 11:20:00,298.69,298.8,298.33,298.33,1853.0,295.909,296.018,295.5524,295.5524,1853.0
2023-12-06 11:25:00,298.37,298.65,298.33,298.34,7791.0,295.592,295.8694,295.5524,295.5623,7791.0
2023-12-06 11:30:00,298.33,298.33,297.8,297.81,4537.0,295.5524,295.5524,295.0273,295.0372,4537.0
2023-12-06 11:35:00,297.84,298.03,297.84,297.97,4660.0,295.0669,295.2552,295.0669,295.1957,4660.0
2023-12-06 11:40:00,297.76,297.88,297.71,297.72,2923.0,294.9877,295.1066,294.9381,294.9481,2923.0
2023-12-06 11:45:00,297.77,297.95,297.74,297.91,4459.0,294.9976,295.1759,294.9679,295.1363,4459.0
2023-12-06 11:50:00,297.95,298.22,297.89,298.19,2648.0,295.1759,295.4434,295.1165,295.4137,2648.0
2023-12-06 11:55:00,298.25,298.55,298.25,298.49,2161.0,295.4731,295.7703,295.4731,295.7109,2161.0
2023-12-06 12:00:00,298.44,298.49,298.25,298.25,23499.0,295.6613,295.7109,295.4731,295.4731,23499.0
2023-12-06 12:05:00,298.32,298.49,298.32,298.43,11545.0,295.5425,295.7109,295.5425,295.6514,11545.0
2023-12-06 12:10:00,298.44,298.64,298.44,298.44,3022.0,295.6613,295.8595,295.6613,295.6613,3022.0
2023-12-06 12:15:00,298.35,298.41,298.24,298.24,2343.0,295.5722,295.6316,295.4632,295.4632,2343.0
2023-12-06 12:20:00,298.3,298.43,298.28,298.3,2231.0,295.5227,295.6514,295.5028,295.5227,2231.0
2023-12-06 12:25:00,298.23,298.25,298.04,298.2,2495.0,295.4533,295.4731,295.2651,295.4236,2495.0
2023-12-06 12:30:00,298.14,298.31,298.07,298.3,3605.0,295.3641,295.5326,295.2948,295.5227,3605.0
2023-12-06 12:35:00,298.36,298.41,298.2,298.31,3931.0,295.5821,295.6316,295.4236,295.5326,3931.0
2023-12-06 12:40:00,298.38,298.56,298.34,298.42,9145.0,295.6019,295.7802,295.5623,295.6415,9145.0
2023-12-06 12:45:00,298.37,298.38,298.0,298.03,47198.0,295.592,295.6019,295.2254,295.2552,47198.0
2023-12-06 12:50:00,298.02,298.03,297.88,298.01,2887.0,295.2453,295.2552,295.1066,295.2354,2887.0
2023-12-06 12:55:00,298.0,298.0,297.66,297.71,12262.0,295.2254,295.2254,294.8886,294.9381,12262.0
2023-12-06 13:00:00,297.78,297.88,297.74,297.75,8009.0,295.0075,295.1066,294.9679,294.9778,8009.0
2023-12-06 13:05:00,297.69,297.72,297.37,297.56,5566.0,294.9183,294.9481,294.6013,294.7895,5566.0
2023-12-06 13:10:00,297.69,297.96,297.69,297.88,4443.0,294.9183,295.1858,294.9183,295.1066,4443.0
2023-12-06 13:15:00,297.98,297.99,297.8,297.94,2443.0,295.2056,295.2155,295.0273,295.166,2443.0
2023-12-06 13:20:00,297.95,297.99,297.72,297.72,10341.0,295.1759,295.2155,294.9481,294.9481,10341.0
2023-12-06 13:25:00,297.72,297.97,297.68,297.97,2553.0,294.9481,295.1957,294.9084,295.1957,2553.0
2023-12-06 13:30:00,297.84,297.92,297.76,297.76,2348.0,295.0669,295.1462,294.9877,294.9877,2348.0
2023-12-06 13:35:00,297.82,297.85,297.72,297.72,842.0,295.0471,295.0768,294.9481,294.9481,842.0
2023-12-06 13:40:00,297.78,297.79,297.56,297.64,2760.0,295.0075,295.0174,294.7895,294.8688,2760.0
2023-12-06 13:45:00,297.75,297.82,297.71,297.82,3974.0,294.9778,295.0471,294.9381,295.0471,3974.0
2023-12-06 13:50:00,297.79,297.94,297.79,297.93,2018.0,295.0174,295.166,295.0174,295.1561,2018.0
2023-12-06 13:55:00,297.92,298.1,297.89,298.02,3922.0,295.1462,295.3245,295.1165,295.2453,3922.0
2023-12-06 14:00:00,298.05,298.09,297.9,297.92,5925.0,295.275,295.3146,295.1264,295.1462,5925.0
2023-12-06 14:05:00,297.99,298.01,297.84,297.86,1416.0,295.2155,295.2354,295.0669,295.0867,1416.0
2023-12-06 14:10:00,297.79,297.93,297.65,297.78,9963.0,295.0174,295.1561,294.8787,295.0075,9963.0
2023-12-06 14:15:00,297.8,297.97,297.77,297.77,4005.0,295.0273,295.1957,294.9976,294.9976,4005.0
2023-12-06 14:20:00,297.61,297.83,297.55,297.76,4026.0,294.8391,295.057,294.7796,294.9877,4026.0
2023-12-06 14:25:00,297.72,297.87,297.62,297.64,5131.0,294.9481,295.0967,294.849,294.8688,5131.0
2023-12-06 14:30:00,297.67,297.99,297.66,297.97,10854.0,294.8985,295.2155,294.8886,295.1957,10854.0
2023-12-06 14:35:00,297.88,297.95,297.83,297.83,3857.0,295.1066,295.1759,295.057,295.057,3857.0
2023-12-06 14:40:00,297.9,297.97,297.88,297.91,3657.0,295.1264,295.1957,295.1066,295.1363,3657.0
2023-12-06 14:45:00,297.9,297.99,297.89,297.95,3754.0,295.1264,295.2155,295.1165,295.1759,3754.0
2023-12-06 14:50:00,297.95,297.96,297.75,297.79,4348.0,295.1759,295.1858,294.9778,295.0174,4348.0
2023-12-06 14:55:00,297.77,297.86,297.67,297.68,15525.0,294.9976,295.0867,294.8985,294.9084,15525.0
2023-12-06 15:00:00,297.62,297.73,297.51,297.58,3556.0,294.849,294.958,294.74,294.8094,3556.0
2023-12-06 15:05:00,297.53,297.61,297.46,297.56,4253.0,294.7598,294.8391,294.6905,294.7895,4253.0
2023-12-06 15:10:00,297.51,297.52,297.15,297.15,4098.0,294.74,294.7499,294.3834,294.3834,4098.0
2023-12-06 15:15:00,297.15,297.22,297.04,297.14,5116.0,294.3834,294.4527,294.2744,294.3735,5116.0
2023-12-06 15:20:00,297.12,297.12,296.8,296.83,7393.0,294.3536,294.3536,294.0366,294.0663,7393.0
2023-12-06 15:25:00,296.87,296.9,296.79,296.83,6529.0,294.106,294.1357,294.0267,294.0663,6529.0
2023-12-06 15:30:00,296.87,297.05,296.86,296.99,5069.0,294.106,294.2843,294.0961,294.2248,5069.0
2023-12-06 15:35:00,296.97,297.04,296.77,296.8,5847.0,294.205,294.2744,294.0069,294.0366,5847.0
2023-12-06 15:40:00,296.77,297.12,296.77,297.09,7316.0,294.0069,294.3536,294.0069,294.3239,7316.0
2023-12-06 15:45:00,297.09,297.09,296.85,297.01,5626.0,294.3239,294.3239,294.0862,294.2447,5626.0
2023-12-06 15:50:00,296.9,296.9,296.49,296.55,9700.0,294.1357,294.1357,293.7295,293.7889,9700.0
2023-12-06 15:55:00,296.54,296.63,296.41,296.62,7172.0,293.779,293.8682,293.6502,293.8583,7172.0
2023-12-07 09:30:00,298.47,299.26,298.11,299.26,52174.0,295.6911,296.4737,295.3344,296.4737,52174.0
2023-12-07 09:35:00,299.26,299.55,298.92,299.32,3695.0,296.4737,296.761,296.1369,296.5332,3695.0
2023-12-07 09:40:00,299.1,299.14,298.86,299.01,3875.0,296.3152,296.3548,296.0774,296.226,3875.0
2023-12-07 09:45:00,299.01,299.01,298.37,298.42,3292.0,296.226,296.226,295.592,295.6415,3292.0
2023-12-07 09:50:00,298.36,298.6,298.08,298.3,11195.0,295.5821,295.8199,295.3047,295.5227,11195.0
2023-12-07 09:55:00,298.28,298.59,298.22,298.54,2752.0,295.5028,295.81,295.4434,295.7604,2752.0
2023-12-07 10:00:00,298.33,298.51,298.33,298.45,6667.0,295.5524,295.7307,295.5524,295.6713,6667.0
2023-12-07 10:05:00,298.39,298.79,298.26,298.26,9796.0,295.6118,296.0081,295.483,295.483,9796.0
2023-12-07 10:10:00,298.83,299.08,298.83,298.97,5669.0,296.0477,296.2954,296.0477,296.1864,5669.0
2023-12-07 10:15:00,299.17,299.39,299.13,299.19,3922.0,296.3846,296.6025,296.3449,296.4044,3922.0
2023-12-07 10:20:00,299.27,299.61,299.27,299.55,7814.0,296.4836,296.8205,296.4836,296.761,7814.0
2023-12-07 10:25:00,299.59,299.74,299.41,299.74,10885.0,296.8006,296.9492,296.6223,296.9492,10885.0
2023-12-07 10:30:00,299.75,299.8,299.56,299.57,3537.0,296.9592,297.0087,296.7709,296.7808,3537.0
2023-12-07 10:35:00,299.59,299.78,299.59,299.69,3917.0,296.8006,296.9889,296.8006,296.8997,3917.0
2023-12-07 10:40:00,299.74,299.74,299.5,299.55,7259.0,296.9492,296.9492,296.7115,296.761,7259.0
2023-12-07 10:45:00,299.55,299.64,299.48,299.6,3565.0,296.761,296.8502,296.6917,296.8105,3565.0
2023-12-07 10:50:00,299.54,299.62,299.48,299.49,16316.0,296.7511,296.8304,296.6917,296.7016,16316.0
2023-12-07 10:55:00,299.49,299.58,299.41,299.58,4675.0,296.7016,296.7907,296.6223,296.7907,4675.0
2023-12-07 11:00:00,299.6,299.68,299.43,299.54,9564.0,296.8105,296.8898,296.6421,296.7511,9564.0
2023-12-07 11:05:00,299.53,299.66,299.42,299.6,2364.0,296.7412,296.87,296.6322,296.8105,2364.0
2023-12-07 11:10:00,299.7,299.83,299.2,299.23,6807.0,296.9096,297.0384,296.4143,296.444,6807.0
2023-12-07 11:15:00,299.19,299.19,298.65,298.68,5158.0,296.4044,296.4044,295.8694,295.8991,5158.0
2023-12-07 11:20:00,298.69,298.83,298.66,298.8,2970.0,295.909,296.0477,295.8793,296.018,2970.0
2023-12-07 11:25:00,298.9,299.14,298.89,299.06,4785.0,296.1171,296.3548,296.1072,296.2756,4785.0
2023-12-07 11:30:00,299.16,299.55,299.16,299.54,2993.0,296.3746,296.761,296.3746,296.7511,2993.0
2023-12-07 11:35:00,299.53,299.75,299.5,299.75,7039.0,296.7412,296.9592,296.7115,296.9592,7039.0
2023-12-07 11:40:00,299.87,299.87,299.68,299.78,3943.0,297.078,297.078,296.8898,296.9889,3943.0
2023-12-07 11:45:00,299.78,299.96,299.77,299.82,5623.0,296.9889,297.1672,296.979,297.0285,5623.0
2023-12-07 11:50:00,299.86,300.03,299.83,299.96,7118.0,297.0681,297.2365,297.0384,297.1672,7118.0
2023-12-07 11:55:00,299.9,299.97,299.8,299.97,9226.0,297.1078,297.1771,297.0087,297.1771,9226.0
2023-12-07 12:00:00,300.05,300.05,299.87,299.96,2695.0,297.2564,297.2564,297.078,297.1672,2695.0
2023-12-07 12:05:00,299.84,299.91,299.78,299.89,2721.0,297.0483,297.1177,296.9889,297.0978,2721.0
2023-12-07 12:10:00,299.95,299.98,299.8,299.81,2895.0,297.1573,297.187,297.0087,297.0186,2895.0
2023-12-07 12:15:00,299.99,300.29,299.98,300.26,2386.0,297.1969,297.4941,297.187,297.4644,2386.0
2023-12-07 12:20:00,300.38,300.43,300.2,300.21,5746.0,297.5833,297.6328,297.405,297.4149,5746.0
2023-12-07 12:25:00,300.26,300.37,300.24,300.32,14268.0,297.4644,297.5734,297.4446,297.5238,14268.0
2023-12-07 12:30:00,300.37,300.42,300.31,300.37,47319.0,297.5734,297.6229,297.5139,297.5734,47319.0
2023-12-07 12:35:00,300.27,300.3,300.1,300.2,5677.0,297.4743,297.504,297.3059,297.405,5677.0
2023-12-07 12:40:00,300.21,300.29,299.99,300.07,19003.0,297.4149,297.4941,297.1969,297.2762,19003.0
2023-12-07 12:45:00,300.04,300.18,300.0,300.18,4072.0,297.2465,297.3851,297.2068,297.3851,4072.0
2023-12-07 12:50:00,300.16,300.17,300.04,300.09,2121.0,297.3653,297.3752,297.2465,297.296,2121.0
2023-12-07 12:55:00,300.1,300.25,300.1,300.1,1991.0,297.3059,297.4545,297.3059,297.3059,1991.0
2023-12-07 13:00:00,300.09,300.3,300.09,300.18,5791.0,297.296,297.504,297.296,297.3851,5791.0
2023-12-07 13:05:00,300.17,300.41,300.17,300.36,2343.0,297.3752,297.613,297.3752,297.5635,2343.0
2023-12-07 13:10:00,300.38,300.38,300.23,300.29,2871.0,297.5833,297.5833,297.4347,297.4941,2871.0
2023-12-07 13:15:00,300.29,300.3,299.98,300.03,6682.0,297.4941,297.504,297.187,297.2365,6682.0
2023-12-07 13:20:00,299.97,300.09,299.86,300.08,10743.0,297.1771,297.296,297.0681,297.2861,10743.0
2023-12-07 13:25:00,300.02,300.02,299.85,299.85,2720.0,297.2266,297.2266,297.0582,297.0582,2720.0
2023-12-07 13:30:00,299.88,300.08,299.88,299.9,2897.0,297.0879,297.2861,297.0879,297.1078,2897.0
2023-12-07 13:35:00,299.85,300.0,299.78,299.99,1260.0,297.0582,297.2068,296.9889,297.1969,1260.0
2023-12-07 13:40:00,299.87,300.08,299.86,300.03,3656.0,297.078,297.2861,297.0681,297.2365,3656.0
2023-12-07 13:45:00,300.01,300.04,299.91,299.92,6123.0,297.2167,297.2465,297.1177,297.1276,6123.0
2023-12-07 13:50:00,299.91,300.09,299.87,300.04,5928.0,297.1177,297.296,297.078,297.2465,5928.0
2023-12-07 13:55:00,300.04,300.13,300.0,300.13,2721.0,297.2465,297.3356,297.2068,297.3356,2721.0
2023-12-07 14:00:00,300.08,300.15,300.01,300.15,4206.0,297.2861,297.3554,297.2167,297.3554,4206.0
2023-12-07 14:05:00,300.16,300.17,299.98,300.16,6307.0,297.3653,297.3752,297.187,297.3653,6307.0
2023-12-07 14:10:00,300.21,300.21,300.1,300.16,4298.0,297.4149,297.4149,297.3059,297.3653,4298.0
2023-12-07 14:15:00,300.15,300.3,300.14,300.29,2267.0,297.3554,297.504,297.3455,297.4941,2267.0
2023-12-07 14:20:00,300.33,300.45,300.29,300.38,6797.0,297.5338,297.6526,297.4941,297.5833,6797.0
2023-12-07 14:25:00,300.36,300.41,300.26,300.41,9839.0,297.5635,297.613,297.4644,297.613,9839.0
2023-12-07 14:30:00,300.42,300.42,300.16,300.2,8598.0,297.6229,297.6229,297.3653,297.405,8598.0
2023-12-07 14:35:00,300.03,300.19,300.01,300.04,7935.0,297.2365,297.3951,297.2167,297.2465,7935.0
2023-12-07 14:40:00,300.09,300.2,300.06,300.06,8578.0,297.296,297.405,297.2663,297.2663,8578.0
2023-12-07 14:45:00,300.0,300.16,300.0,300.15,2866.0,297.2068,297.3653,297.2068,297.3554,2866.0
2023-12-07 14:50:00,300.14,300.15,300.01,300.01,8732.0,297.3455,297.3554,297.2167,297.2167,8732.0
2023-12-07 14:55:00,299.97,299.97,299.83,299.86,5000.0,297.1771,297.1771,297.0384,297.0681,5000.0
2023-12-07 15:00:00,299.87,300.02,299.82,299.98,4981.0,297.078,297.2266,297.0285,297.187,4981.0
2023-12-07 15:05:00,300.0,300.09,299.95,300.0,11407.0,297.2068,297.296,297.1573,297.2068,11407.0
2023-12-07 15:10:00,300.04,300.17,300.02,300.17,4920.0,297.2465,297.3752,297.2266,297.3752,4920.0
2023-12-07 15:15:00,300.17,300.24,300.14,300.24,4254.0,297.3752,297.4446,297.3455,297.4446,4254.0
2023-12-07 15:20:00,300.22,300.3,300.15,300.18,9338.0,297.4248,297.504,297.3554,297.3851,9338.0
2023-12-07 15:25:00,300.15,300.23,300.13,300.22,3801.0,297.3554,297.4347,297.3356,297.4248,3801.0
2023-12-07 15:30:00,300.27,300.33,300.0,300.03,4426.0,297.4743,297.5338,297.2068,297.2365,4426.0
2023-12-07 15:35:00,299.96,300.09,299.95,300.05,7227.0,297.1672,297.296,297.1573,297.2564,7227.0
2023-12-07 15:40:00,300.04,300.13,300.02,300.09,6301.0,297.2465,297.3356,297.2266,297.296,6301.0
2023-12-07 15:45:00,300.01,300.1,299.92,300.01,50683.0,297.2167,297.3059,297.1276,297.2167,50683.0
2023-12-07 15:50:00,300.08,300.3,300.03,300.22,9933.0,297.2861,297.504,297.2365,297.4248,9933.0
2023-12-07 15:55:00,300.23,300.31,300.15,300.22,5582.0,297.4347,297.5139,297.3554,297.4248,5582.0
2023-12-08 09:30:00,299.06,299.5,299.0,299.36,30053.0,296.2756,296.7115,296.2161,296.5728,30053.0
2023-12-08 09:35:00,299.43,299.64,299.35,299.5,6503.0,296.6421,296.8502,296.5629,296.7115,6503.0
2023-12-08 09:40:00,299.63,300.28,299.62,300.27,3969.0,296.8403,297.4842,296.8304,297.4743,3969.0
2023-12-08 09:45:00,300.31,300.31,299.85,300.13,4341.0,297.5139,297.5139,297.0582,297.3356,4341.0
2023-12-08 09:50:00,300.2,300.25,299.64,299.69,4286.0,297.405,297.4545,296.8502,296.8997,4286.0
2023-12-08 09:55:00,299.82,299.92,299.55,299.86,3451.0,297.0285,297.1276,296.761,297.0681,3451.0
2023-12-08 10:00:00,300.02,300.58,299.99,300.58,5417.0,297.2266,297.7814,297.1969,297.7814,5417.0
2023-12-08 10:05:00,300.59,301.38,300.58,301.37,6339.0,297.7913,298.574,297.7814,298.5641,6339.0
2023-12-08 10:10:00,301.34,301.4,300.99,301.24,4816.0,298.5343,298.5938,298.1876,298.4353,4816.0
2023-12-08 10:15:00,301.34,301.65,301.34,301.54,7618.0,298.5343,298.8415,298.5343,298.7325,7618.0
2023-12-08 10:20:00,301.5,301.69,301.45,301.64,9187.0,298.6929,298.8811,298.6433,298.8316,9187.0
2023-12-08 10:25:00,301.67,301.67,301.34,301.34,5988.0,298.8613,298.8613,298.5343,298.5343,5988.0
2023-12-08 10:30:00,301.42,301.46,300.83,300.84,7448.0,298.6136,298.6532,298.0291,298.039,7448.0
2023-12-08 10:35:00,300.76,300.77,300.21,300.27,2099.0,297.9597,297.9697,297.4149,297.4743,2099.0
2023-12-08 10:40:00,300.18,300.58,300.16,300.58,4743.0,297.3851,297.7814,297.3653,297.7814,4743.0
2023-12-08 10:45:00,300.47,300.82,300.47,300.82,4716.0,297.6724,298.0192,297.6724,298.0192,4716.0
2023-12-08 10:50:00,300.86,301.33,300.86,301.31,7399.0,298.0588,298.5244,298.0588,298.5046,7399.0
2023-12-08 10:55:00,301.27,301.56,301.26,301.5,4671.0,298.465,298.7523,298.4551,298.6929,4671.0
2023-12-08 11:00:00,301.57,301.57,301.09,301.22,2528.0,298.7622,298.7622,298.2867,298.4155,2528.0
2023-12-08 11:05:00,301.19,301.21,300.89,301.0,6944.0,298.3857,298.4056,298.0885,298.1975,6944.0
2023-12-08 11:10:00,300.92,300.96,300.78,300.84,3431.0,298.1183,298.1579,297.9796,298.039,3431.0
2023-12-08 11:15:00,300.88,300.89,300.27,300.33,18148.0,298.0786,298.0885,297.4743,297.5338,18148.0
2023-12-08 11:20:00,300.31,300.42,300.25,300.36,6107.0,297.5139,297.6229,297.4545,297.5635,6107.0
2023-12-08 11:25:00,300.43,300.79,300.26,300.62,12997.0,297.6328,297.9895,297.4644,297.8211,12997.0
2023-12-08 11:30:00,300.72,300.8,300.54,300.62,4512.0,297.9201,297.9994,297.7418,297.8211,4512.0
2023-12-08 11:35:00,300.6,300.71,300.0,300.16,10343.0,297.8012,297.9102,297.2068,297.3653,10343.0
2023-12-08 11:40:00,300.13,300.13,300.0,300.0,2936.0,297.3356,297.3356,297.2068,297.2068,2936.0
2023-12-08 11:45:00,300.28,300.31,300.09,300.29,4904.0,297.4842,297.5139,297.296,297.4941,4904.0
2023-12-08 11:50:00,300.36,300.36,300.15,300.3,5471.0,297.5635,297.5635,297.3554,297.504,5471.0
2023-12-08 11:55:00,300.36,300.48,300.27,300.31,5213.0,297.5635,297.6824,297.4743,297.5139,5213.0
2023-12-08 12:00:00,300.36,300.44,300.16,300.34,4816.0,297.5635,297.6427,297.3653,297.5437,4816.0
2023-12-08 12:05:00,300.35,300.46,300.29,300.3,4811.0,297.5536,297.6625,297.4941,297.504,4811.0
2023-12-08 12:10:00,300.35,300.35,299.96,299.99,2637.0,297.5536,297.5536,297.1672,297.1969,2637.0
2023-12-08 12:15:00,299.94,300.41,299.8,300.41,11181.0,297.1474,297.613,297.0087,297.613,11181.0
2023-12-08 12:20:00,300.44,300.6,300.44,300.6,1814.0,297.6427,297.8012,297.6427,297.8012,1814.0
2023-12-08 12:25:00,300.68,300.92,300.62,300.92,3318.0,297.8805,298.1183,297.8211,298.1183,3318.0
2023-12-08 12:30:00,300.88,300.88,300.65,300.71,16950.0,298.0786,298.0786,297.8508,297.9102,16950.0
2023-12-08 12:35:00,300.73,300.8,300.6,300.78,3772.0,297.93,297.9994,297.8012,297.9796,3772.0
2023-12-08 12:40:00,300.82,300.95,300.79,300.9,2881.0,298.0192,298.148,297.9895,298.0984,2881.0
2023-12-08 12:45:00,300.92,300.97,300.91,300.97,822.0,298.1183,298.1678,298.1084,298.1678,822.0
2023-12-08 12:50:00,300.85,301.03,300.83,300.97,5370.0,298.0489,298.2272,298.0291,298.1678,5370.0
2023-12-08 12:55:00,300.98,301.01,300.86,300.93,4977.0,298.1777,298.2074,298.0588,298.1282,4977.0
2023-12-08 13:00:00,301.0,301.0,300.83,300.83,2384.0,298.1975,298.1975,298.0291,298.0291,2384.0
2023-12-08 13:05:00,300.88,301.07,300.88,300.92,2907.0,298.0786,298.2669,298.0786,298.1183,2907.0
2023-12-08 13:10:00,301.11,301.18,301.03,301.17,3577.0,298.3065,298.3758,298.2272,298.3659,3577.0
2023-12-08 13:15:00,301.23,301.23,300.97,301.08,4965.0,298.4254,298.4254,298.1678,298.2768,4965.0
2023-12-08 13:20:00,301.01,301.15,300.99,301.13,5296.0,298.2074,298.3461,298.1876,298.3263,5296.0
2023-12-08 13:25:00,301.12,301.29,301.08,301.27,3374.0,298.3164,298.4848,298.2768,298.465,3374.0
2023-12-08 13:30:00,301.23,301.23,301.05,301.2,1256.0,298.4254,298.4254,298.247,298.3957,1256.0
2023-12-08 13:35:00,301.22,301.26,301.15,301.18,2347.0,298.4155,298.4551,298.3461,298.3758,2347.0
2023-12-08 13:40:00,301.2,301.2,300.91,301.0,10135.0,298.3957,298.3957,298.1084,298.1975,10135.0
2023-12-08 13:45:00,301.0,301.26,300.97,301.26,1689.0,298.1975,298.4551,298.1678,298.4551,1689.0
2023-12-08 13:50:00,301.23,301.31,301.2,301.27,9759.0,298.4254,298.5046,298.3957,298.465,9759.0
2023-12-08 13:55:00,301.26,301.36,301.24,301.36,1020.0,298.4551,298.5542,298.4353,298.5542,1020.0
2023-12-08 14:00:00,301.41,301.49,301.33,301.49,3183.0,298.6037,298.683,298.5244,298.683,3183.0
2023-12-08 14:05:00,301.4,301.51,301.4,301.51,2888.0,298.5938,298.7028,298.5938,298.7028,2888.0
2023-12-08 14:10:00,301.45,301.55,301.45,301.55,858.0,298.6433,298.7424,298.6433,298.7424,858.0
2023-12-08 14:15:00,301.57,301.67,301.54,301.62,3178.0,298.7622,298.8613,298.7325,298.8117,3178.0
2023-12-08 14:20:00,301.6,301.7,301.49,301.65,6399.0,298.7919,298.891,298.683,298.8415,6399.0
2023-12-08 14:25:00,301.64,301.67,301.58,301.64,5540.0,298.8316,298.8613,298.7721,298.8316,5540.0
2023-12-08 14:30:00,301.65,301.73,301.62,301.65,38002.0,298.8415,298.9207,298.8117,298.8415,38002.0
2023-12-08 14:35:00,301.62,301.74,301.6,301.7,4712.0,298.8117,298.9306,298.7919,298.891,4712.0
2023-12-08 14:40:00,301.75,301.94,301.7,301.85,55413.0,298.9405,299.1288,298.891,299.0396,55413.0
2023-12-08 14:45:00,301.89,301.97,301.78,301.95,5734.0,299.0792,299.1585,298.9703,299.1387,5734.0
2023-12-08 14:50:00,301.93,302.01,301.88,301.88,11642.0,299.1189,299.1981,299.0693,299.0693,11642.0
2023-12-08 14:55:00,301.88,301.91,301.76,301.87,6655.0,299.0693,299.099,298.9504,299.0594,6655.0
2023-12-08 15:00:00,301.9,301.94,301.69,301.71,11285.0,299.0891,299.1288,298.8811,298.9009,11285.0
2023-12-08 15:05:00,301.71,301.81,301.49,301.75,7143.0,298.9009,299.0,298.683,298.9405,7143.0
2023-12-08 15:10:00,301.63,301.68,301.6,301.68,4454.0,298.8216,298.8712,298.7919,298.8712,4454.0
2023-12-08 15:15:00,301.75,301.85,301.74,301.79,9897.0,298.9405,299.0396,298.9306,298.9802,9897.0
2023-12-08 15:20:00,301.72,301.72,301.53,301.62,7093.0,298.9108,298.9108,298.7226,298.8117,7093.0
2023-12-08 15:25:00,301.63,301.77,301.59,301.73,3749.0,298.8216,298.9603,298.782,298.9207,3749.0
2023-12-08 15:30:00,301.75,301.76,301.62,301.7,8635.0,298.9405,298.9504,298.8117,298.891,8635.0
2023-12-08 15:35:00,301.69,301.88,301.68,301.88,10976.0,298.8811,299.0693,298.8712,299.0693,10976.0
2023-12-08 15:40:00,301.82,301.82,301.69,301.72,4217.0,299.0099,299.0099,298.8811,298.9108,4217.0
2023-12-08 15:45:00,301.68,301.79,301.65,301.68,10075.0,298.8712,298.9802,298.8415,298.8712,10075.0
2023-12-08 15:50:00,301.61,301.82,301.57,301.73,11834.0,298.8018,299.0099,298.7622,298.9207,11834.0
2023-12-08 15:55:00,301.76,301.78,301.65,301.66,12188.0,298.9504,298.9703,298.8415,298.8514,12188.0
2023-12-11 09:30:00,300.38,300.59,299.77,300.59,59410.0,297.5833,297.7913,296.979,297.7913,59410.0
2023-12-11 09:35:00,300.19,300.68,299.79,300.68,3665.0,297.3951,297.8805,296.9988,297.8805,3665.0
2023-12-11 09:40:00,300.6,300.93,300.42,300.57,3963.0,297.8012,298.1282,297.6229,297.7715,3963.0
2023-12-11 09:45:00,300.66,300.97,300.56,300.69,5332.0,297.8607,298.1678,297.7616,297.8904,5332.0
2023-12-11 09:50:00,300.74,300.98,300.73,300.76,3836.0,297.9399,298.1777,297.93,297.9597,3836.0
2023-12-11 09:55:00,300.66,300.85,300.36,300.85,3454.0,297.8607,298.0489,297.5635,298.0489,3454.0
2023-12-11 10:00:00,300.98,300.99,300.4,300.55,7920.0,298.1777,298.1876,297.6031,297.7517,7920.0
2023-12-11 10:05:00,300.5,300.8,300.5,300.7,9133.0,297.7022,297.9994,297.7022,297.9003,9133.0
2023-12-11 10:10:00,300.6,300.74,300.51,300.73,8568.0,297.8012,297.9399,297.7121,297.93,8568.0
2023-12-11 10:15:00,300.66,300.72,300.39,300.6,9887.0,297.8607,297.9201,297.5932,297.8012,9887.0
2023-12-11 10:20:00,300.55,300.7,300.48,300.52,3832.0,297.7517,297.9003,297.6824,297.722,3832.0
2023-12-11 10:25:00,300.49,300.62,300.36,300.36,8382.0,297.6923,297.8211,297.5635,297.5635,8382.0
2023-12-11 10:30:00,300.28,300.68,300.2,300.62,7665.0,297.4842,297.8805,297.405,297.8211,7665.0
2023-12-11 10:35:00,300.67,300.8,300.48,300.59,4315.0,297.8706,297.9994,297.6824,297.7913,4315.0
2023-12-11 10:40:00,300.55,300.64,300.35,300.62,2872.0,297.7517,297.8409,297.5536,297.8211,2872.0
2023-12-11 10:45:00,300.68,301.09,300.68,301.05,8791.0,297.8805,298.2867,297.8805,298.247,8791.0
2023-12-11 10:50:00,300.99,301.2,300.99,301.11,3059.0,298.1876,298.3957,298.1876,298.3065,3059.0
2023-12-11 10:55:00,301.17,301.17,300.83,300.85,3935.0,298.3659,298.3659,298.0291,298.0489,3935.0
2023-12-11 11:00:00,300.8,300.96,300.75,300.9,5901.0,297.9994,298.1579,297.9498,298.0984,5901.0
2023-12-11 11:05:00,300.82,300.82,300.4,300.4,4095.0,298.0192,298.0192,297.6031,297.6031,4095.0
2023-12-11 11:10:00,300.26,300.41,300.0,300.05,10638.0,297.4644,297.613,297.2068,297.2564,10638.0
2023-12-11 11:15:00,300.01,300.21,300.01,300.08,4791.0,297.2167,297.4149,297.2167,297.2861,4791.0
2023-12-11 11:20:00,300.12,300.25,299.92,300.25,3271.0,297.3257,297.4545,297.1276,297.4545,3271.0
2023-12-11 11:25:00,300.33,300.4,300.22,300.23,30631.0,297.5338,297.6031,297.4248,297.4347,30631.0
2023-12-11 11:30:00,300.26,300.28,299.77,299.9,6921.0,297.4644,297.4842,296.979,297.1078,6921.0
2023-12-11 11:35:00,299.91,300.17,299.8,300.16,4157.0,297.1177,297.3752,297.0087,297.3653,4157.0
2023-12-11 11:40:00,300.13,300.14,299.99,300.12,1258.0,297.3356,297.3455,297.1969,297.3257,1258.0
2023-12-11 11:45:00,300.07,300.1,299.97,300.08,2779.0,297.2762,297.3059,297.1771,297.2861,2779.0
2023-12-11 11:50:00,300.18,300.24,300.18,300.2,837.0,297.3851,297.4446,297.3851,297.405,837.0
2023-12-11 11:55:00,300.21,300.3,300.11,300.3,6441.0,297.4149,297.504,297.3158,297.504,6441.0
2023-12-11 12:00:00,300.22,300.49,300.05,300.42,4629.0,297.4248,297.6923,297.2564,297.6229,4629.0
2023-12-11 12:05:00,300.46,300.66,300.46,300.59,4116.0,297.6625,297.8607,297.6625,297.7913,4116.0
2023-12-11 12:10:00,300.56,300.61,300.54,300.61,1360.0,297.7616,297.8111,297.7418,297.8111,1360.0
2023-12-11 12:15:00,300.51,300.55,300.41,300.52,2334.0,297.7121,297.7517,297.613,297.722,2334.0
2023-12-11 12:20:00,300.59,300.67,300.58,300.65,2028.0,297.7913,297.8706,297.7814,297.8508,2028.0
2023-12-11 12:25:00,300.61,300.65,300.49,300.59,1798.0,297.8111,297.8508,297.6923,297.7913,1798.0
2023-12-11 12:30:00,300.62,300.63,300.57,300.57,3763.0,297.8211,297.831,297.7715,297.7715,3763.0
2023-12-11 12:35:00,300.61,300.7,300.59,300.7,26095.0,297.8111,297.9003,297.7913,297.9003,26095.0
2023-12-11 12:40:00,300.7,300.74,300.6,300.6,1845.0,297.9003,297.9399,297.8012,297.8012,1845.0
2023-12-11 12:45:00,300.6,300.75,300.6,300.75,7894.0,297.8012,297.9498,297.8012,297.9498,7894.0
2023-12-11 12:50:00,300.79,300.83,300.76,300.83,8279.0,297.9895,298.0291,297.9597,298.0291,8279.0
2023-12-11 12:55:00,300.85,300.85,300.78,300.84,2434.0,298.0489,298.0489,297.9796,298.039,2434.0
2023-12-11 13:00:00,300.88,301.16,300.71,301.16,3195.0,298.0786,298.356,297.9102,298.356,3195.0
2023-12-11 13:05:00,301.2,301.2,301.07,301.1,5411.0,298.3957,298.3957,298.2669,298.2966,5411.0
2023-12-11 13:10:00,301.05,301.05,300.95,300.95,1673.0,298.247,298.247,298.148,298.148,1673.0
2023-12-11 13:15:00,300.94,301.18,300.94,301.18,3703.0,298.1381,298.3758,298.1381,298.3758,3703.0
2023-12-11 13:20:00,301.19,301.29,301.15,301.23,9152.0,298.3857,298.4848,298.3461,298.4254,9152.0
2023-12-11 13:25:00,301.23,301.28,301.2,301.24,2464.0,298.4254,298.4749,298.3957,298.4353,2464.0
2023-12-11 13:30:00,301.26,301.29,301.19,301.21,3162.0,298.4551,298.4848,298.3857,298.4056,3162.0
2023-12-11 13:35:00,301.24,301.25,301.17,301.24,2228.0,298.4353,298.4452,298.3659,298.4353,2228.0
2023-12-11 13:40:00,301.17,301.28,301.15,301.23,1721.0,298.3659,298.4749,298.3461,298.4254,1721.0
2023-12-11 13:45:00,301.23,301.39,301.14,301.37,7018.0,298.4254,298.5839,298.3362,298.5641,7018.0
2023-12-11 13:50:00,301.38,301.5,301.36,301.43,3175.0,298.574,298.6929,298.5542,298.6235,3175.0
2023-12-11 13:55:00,301.38,301.38,301.3,301.3,3867.0,298.574,298.574,298.4947,298.4947,3867.0
2023-12-11 14:00:00,301.31,301.43,301.3,301.39,6871.0,298.5046,298.6235,298.4947,298.5839,6871.0
2023-12-11 14:05:00,301.39,301.5,301.38,301.5,14324.0,298.5839,298.6929,298.574,298.6929,14324.0
2023-12-11 14:10:00,301.5,301.55,301.47,301.53,5342.0,298.6929,298.7424,298.6631,298.7226,5342.0
2023-12-11 14:15:00,301.48,301.48,301.27,301.27,6827.0,298.673,298.673,298.465,298.465,6827.0
2023-12-11 14:20:00,301.32,301.4,301.31,301.31,4021.0,298.5145,298.5938,298.5046,298.5046,4021.0
2023-12-11 14:25:00,301.39,301.53,301.37,301.52,5813.0,298.5839,298.7226,298.5641,298.7127,5813.0
2023-12-11 14:30:00,301.54,301.6,301.47,301.52,15766.0,298.7325,298.7919,298.6631,298.7127,15766.0
2023-12-11 14:35:00,301.52,301.55,301.34,301.43,13314.0,298.7127,298.7424,298.5343,298.6235,13314.0
2023-12-11 14:40:00,301.44,301.47,301.35,301.35,3506.0,298.6334,298.6631,298.5443,298.5443,3506.0
2023-12-11 14:45:00,301.35,301.42,301.34,301.42,3330.0,298.5443,298.6136,298.5343,298.6136,3330.0
2023-12-11 14:50:00,301.47,301.47,301.34,301.37,4425.0,298.6631,298.6631,298.5343,298.5641,4425.0
2023-12-11 14:55:00,301.34,301.42,301.3,301.39,8960.0,298.5343,298.6136,298.4947,298.5839,8960.0
2023-12-11 15:00:00,301.4,301.4,301.22,301.31,6361.0,298.5938,298.5938,298.4155,298.5046,6361.0
2023-12-11 15:05:00,301.33,301.51,301.33,301.47,29481.0,298.5244,298.7028,298.5244,298.6631,29481.0
2023-12-11 15:10:00,301.41,301.45,301.25,301.42,7427.0,298.6037,298.6433,298.4452,298.6136,7427.0
2023-12-11 15:15:00,301.49,301.56,301.45,301.48,36862.0,298.683,298.7523,298.6433,298.673,36862.0
2023-12-11 15:20:00,301.44,301.45,301.27,301.43,4507.0,298.6334,298.6433,298.465,298.6235,4507.0
2023-12-11 15:25:00,301.46,301.47,301.2,301.25,5015.0,298.6532,298.6631,298.3957,298.4452,5015.0
2023-12-11 15:30:00,301.35,301.37,301.25,301.26,3464.0,298.5443,298.5641,298.4452,298.4551,3464.0
2023-12-11 15:35:00,301.25,301.46,301.25,301.45,30473.0,298.4452,298.6532,298.4452,298.6433,30473.0
2023-12-11 15:40:00,301.51,301.52,301.38,301.43,7818.0,298.7028,298.7127,298.574,298.6235,7818.0
2023-12-11 15:45:00,301.36,301.49,301.32,301.44,11493.0,298.5542,298.683,298.5145,298.6334,11493.0
2023-12-11 15:50:00,301.4,301.63,301.36,301.53,9163.0,298.5938,298.8216,298.5542,298.7226,9163.0
2023-12-11 15:55:00,301.55,301.83,301.52,301.69,18958.0,298.7424,299.0198,298.7127,298.8811,18958.0
2023-12-12 09:30:00,301.38,301.77,301.24,301.24,36093.0,298.574,298.9603,298.4353,298.4353,36093.0
2023-12-12 09:35:00,301.36,301.47,301.19,301.31,6996.0,298.5542,298.6631,298.3857,298.5046,6996.0
2023-12-12 09:40:00,301.22,301.5,300.87,301.07,9303.0,298.4155,298.6929,298.0687,298.2669,9303.0
2023-12-12 09:45:00,301.1,301.56,301.04,301.55,9159.0,298.2966,298.7523,298.2371,298.7424,9159.0
2023-12-12 09:50:00,301.62,301.63,301.27,301.34,5533.0,298.8117,298.8216,298.465,298.5343,5533.0
2023-12-12 09:55:00,301.5,301.91,301.49,301.84,4509.0,298.6929,299.099,298.683,299.0297,4509.0
2023-12-12 10:00:00,301.89,301.98,301.71,301.84,6197.0,299.0792,299.1684,298.9009,299.0297,6197.0
2023-12-12 10:05:00,301.9,302.2,301.9,302.19,7268.0,299.0891,299.3863,299.0891,299.3764,7268.0
2023-12-12 10:10:00,302.09,302.18,301.92,302.01,29974.0,299.2774,299.3665,299.1089,299.1981,29974.0
2023-12-12 10:15:00,301.97,302.32,301.96,302.27,15046.0,299.1585,299.5052,299.1486,299.4557,15046.0
2023-12-12 10:20:00,302.32,302.32,302.01,302.14,1320.0,299.5052,299.5052,299.1981,299.3269,1320.0
2023-12-12 10:25:00,302.19,302.36,302.02,302.04,3153.0,299.3764,299.5449,299.208,299.2278,3153.0
2023-12-12 10:30:00,302.08,302.12,301.92,301.92,4096.0,299.2675,299.3071,299.1089,299.1089,4096.0
2023-12-12 10:35:00,302.04,302.32,302.01,302.26,2453.0,299.2278,299.5052,299.1981,299.4458,2453.0
2023-12-12 10:40:00,302.29,302.38,302.15,302.18,7057.0,299.4755,299.5647,299.3368,299.3665,7057.0
2023-12-12 10:45:00,302.18,302.33,302.09,302.16,6139.0,299.3665,299.5151,299.2774,299.3467,6139.0
2023-12-12 10:50:00,302.19,302.31,302.03,302.3,10007.0,299.3764,299.4953,299.2179,299.4854,10007.0
2023-12-12 10:55:00,302.25,302.56,302.25,302.53,7497.0,299.4359,299.743,299.4359,299.7133,7497.0
2023-12-12 11:00:00,302.55,302.66,302.52,302.66,6668.0,299.7331,299.8421,299.7034,299.8421,6668.0
2023-12-12 11:05:00,302.68,302.71,302.5,302.51,8006.0,299.8619,299.8916,299.6835,299.6935,8006.0
2023-12-12 11:10:00,302.53,302.55,302.38,302.53,2882.0,299.7133,299.7331,299.5647,299.7133,2882.0
2023-12-12 11:15:00,302.52,302.57,302.45,302.53,4322.0,299.7034,299.7529,299.634,299.7133,4322.0
2023-12-12 11:20:00,302.53,302.8,302.52,302.75,5514.0,299.7133,299.9808,299.7034,299.9312,5514.0
2023-12-12 11:25:00,302.7,302.72,302.42,302.51,4151.0,299.8817,299.9015,299.6043,299.6935,4151.0
2023-12-12 11:30:00,302.64,302.67,302.42,302.53,2740.0,299.8222,299.852,299.6043,299.7133,2740.0
2023-12-12 11:35:00,302.54,302.64,302.53,302.6,6275.0,299.7232,299.8222,299.7133,299.7826,6275.0
2023-12-12 11:40:00,302.55,302.65,302.5,302.57,2236.0,299.7331,299.8322,299.6835,299.7529,2236.0
2023-12-12 11:45:00,302.55,302.68,302.55,302.66,6895.0,299.7331,299.8619,299.7331,299.8421,6895.0
2023-12-12 11:50:00,302.68,302.71,302.45,302.49,5222.0,299.8619,299.8916,299.634,299.6736,5222.0
2023-12-12 11:55:00,302.51,302.52,302.42,302.49,5360.0,299.6935,299.7034,299.6043,299.6736,5360.0
2023-12-12 12:00:00,302.44,302.48,302.33,302.39,8247.0,299.6241,299.6637,299.5151,299.5746,8247.0
2023-12-12 12:05:00,302.34,302.35,302.14,302.19,4178.0,299.525,299.5349,299.3269,299.3764,4178.0
2023-12-12 12:10:00,302.16,302.36,302.06,302.36,6349.0,299.3467,299.5449,299.2476,299.5449,6349.0
2023-12-12 12:15:00,302.39,302.43,302.34,302.42,2850.0,299.5746,299.6142,299.525,299.6043,2850.0
2023-12-12 12:20:00,302.38,302.53,302.37,302.5,3042.0,299.5647,299.7133,299.5548,299.6835,3042.0
2023-12-12 12:25:00,302.48,302.53,302.37,302.52,9586.0,299.6637,299.7133,299.5548,299.7034,9586.0
2023-12-12 12:30:00,302.49,302.71,302.48,302.69,7894.0,299.6736,299.8916,299.6637,299.8718,7894.0
2023-12-12 12:35:00,302.67,302.67,302.52,302.56,8433.0,299.852,299.852,299.7034,299.743,8433.0
2023-12-12 12:40:00,302.59,302.62,302.52,302.53,5331.0,299.7727,299.8024,299.7034,299.7133,5331.0
2023-12-12 12:45:00,302.61,302.62,302.4,302.42,3854.0,299.7925,299.8024,299.5845,299.6043,3854.0
2023-12-12 12:50:00,302.39,302.48,302.39,302.44,2307.0,299.5746,299.6637,299.5746,299.6241,2307.0
2023-12-12 12:55:00,302.43,302.61,302.43,302.61,4227.0,299.6142,299.7925,299.6142,299.7925,4227.0
2023-12-12 13:00:00,302.51,302.87,302.51,302.85,2308.0,299.6935,300.0501,299.6935,300.0303,2308.0
2023-12-12 13:05:00,302.8,302.85,302.7,302.84,1596.0,299.9808,300.0303,299.8817,300.0204,1596.0
2023-12-12 13:10:00,302.86,302.88,302.7,302.74,7113.0,300.0402,300.06,299.8817,299.9213,7113.0
2023-12-12 13:15:00,302.76,302.86,302.72,302.74,4594.0,299.9411,300.0402,299.9015,299.9213,4594.0
2023-12-12 13:20:00,302.7,302.7,302.55,302.65,3403.0,299.8817,299.8817,299.7331,299.8322,3403.0
2023-12-12 13:25:00,302.6,302.74,302.58,302.69,5013.0,299.7826,299.9213,299.7628,299.8718,5013.0
2023-12-12 13:30:00,302.65,302.88,302.65,302.75,9449.0,299.8322,300.06,299.8322,299.9312,9449.0
2023-12-12 13:35:00,302.79,302.89,302.76,302.85,3763.0,299.9708,300.0699,299.9411,300.0303,3763.0
2023-12-12 13:40:00,302.9,302.92,302.78,302.87,3936.0,300.0798,300.0996,299.9609,300.0501,3936.0
2023-12-12 13:45:00,302.9,303.1,302.9,303.1,3157.0,300.0798,300.278,300.0798,300.278,3157.0
2023-12-12 13:50:00,303.09,303.16,303.05,303.12,1131.0,300.2681,300.3374,300.2284,300.2978,1131.0
2023-12-12 13:55:00,303.13,303.13,303.03,303.12,4430.0,300.3077,300.3077,300.2086,300.2978,4430.0
2023-12-12 14:00:00,303.12,303.17,303.07,303.16,4393.0,300.2978,300.3473,300.2482,300.3374,4393.0
2023-12-12 14:05:00,303.08,303.24,303.08,303.24,10712.0,300.2581,300.4167,300.2581,300.4167,10712.0
2023-12-12 14:10:00,303.17,303.17,303.08,303.14,4659.0,300.3473,300.3473,300.2581,300.3176,4659.0
2023-12-12 14:15:00,303.12,303.21,303.11,303.15,9486.0,300.2978,300.3869,300.2879,300.3275,9486.0
2023-12-12 14:20:00,303.19,303.22,303.16,303.22,7350.0,300.3671,300.3968,300.3374,300.3968,7350.0
2023-12-12 14:25:00,303.2,303.22,303.15,303.17,4346.0,300.377,300.3968,300.3275,300.3473,4346.0
2023-12-12 14:30:00,303.17,303.25,303.15,303.25,3735.0,300.3473,300.4266,300.3275,300.4266,3735.0
2023-12-12 14:35:00,303.25,303.33,303.21,303.22,6501.0,300.4266,300.5058,300.3869,300.3968,6501.0
2023-12-12 14:40:00,303.24,303.32,303.24,303.29,53138.0,300.4167,300.4959,300.4167,300.4662,53138.0
2023-12-12 14:45:00,303.31,303.39,303.26,303.38,5925.0,300.486,300.5653,300.4365,300.5554,5925.0
2023-12-12 14:50:00,303.38,303.47,303.36,303.41,4447.0,300.5554,300.6445,300.5355,300.5851,4447.0
2023-12-12 14:55:00,303.41,303.47,303.38,303.44,8638.0,300.5851,300.6445,300.5554,300.6148,8638.0
2023-12-12 15:00:00,303.45,303.59,303.36,303.59,9069.0,300.6247,300.7634,300.5355,300.7634,9069.0
2023-12-12 15:05:00,303.61,303.8,303.59,303.76,19654.0,300.7832,300.9714,300.7634,300.9318,19654.0
2023-12-12 15:10:00,303.76,303.77,303.61,303.69,12712.0,300.9318,300.9417,300.7832,300.8625,12712.0
2023-12-12 15:15:00,303.73,303.79,303.66,303.67,11318.0,300.9021,300.9615,300.8327,300.8427,11318.0
2023-12-12 15:20:00,303.65,303.85,303.65,303.78,8115.0,300.8228,301.021,300.8228,300.9516,8115.0
2023-12-12 15:25:00,303.8,303.85,303.77,303.82,11424.0,300.9714,301.021,300.9417,300.9913,11424.0
2023-12-12 15:30:00,303.82,303.86,303.69,303.69,12996.0,300.9913,301.0309,300.8625,300.8625,12996.0
2023-12-12 15:35:00,303.66,303.7,303.56,303.62,4612.0,300.8327,300.8724,300.7337,300.7931,4612.0
2023-12-12 15:40:00,303.62,303.66,303.54,303.63,19999.0,300.7931,300.8327,300.7139,300.803,19999.0
2023-12-12 15:45:00,303.62,303.8,303.62,303.77,7542.0,300.7931,300.9714,300.7931,300.9417,7542.0
2023-12-12 15:50:00,303.67,303.89,303.66,303.69,8928.0,300.8427,301.0606,300.8327,300.8625,8928.0
2023-12-12 15:55:00,303.73,304.06,303.73,304.06,11978.0,300.9021,301.229,300.9021,301.229,11978.0
2023-12-13 09:30:00,304.51,305.18,304.51,305.15,39081.0,301.6748,302.3386,301.6748,302.3089,39081.0
2023-12-13 09:35:00,305.31,305.4,305.17,305.23,3855.0,302.4674,302.5565,302.3287,302.3881,3855.0
2023-12-13 09:40:00,305.18,305.37,305.08,305.13,6677.0,302.3386,302.5268,302.2395,302.2891,6677.0
2023-12-13 09:45:00,305.04,305.09,304.91,305.0,8267.0,302.1999,302.2494,302.0711,302.1603,8267.0
2023-12-13 09:50:00,304.81,304.96,304.77,304.81,8987.0,301.972,302.1206,301.9324,301.972,8987.0
2023-12-13 09:55:00,304.82,304.88,304.69,304.77,4612.0,301.9819,302.0414,301.8532,301.9324,4612.0
2023-12-13 10:00:00,304.79,304.89,304.6,304.89,9185.0,301.9522,302.0513,301.764,302.0513,9185.0
2023-12-13 10:05:00,304.8,304.94,304.8,304.94,3535.0,301.9621,302.1008,301.9621,302.1008,3535.0
2023-12-13 10:10:00,305.05,305.12,304.95,304.95,3347.0,302.2098,302.2792,302.1107,302.1107,3347.0
2023-12-13 10:15:00,304.93,305.15,304.92,305.11,5271.0,302.0909,302.3089,302.081,302.2692,5271.0
2023-12-13 10:20:00,305.16,305.22,304.99,305.1,8091.0,302.3188,302.3782,302.1504,302.2593,8091.0
2023-12-13 10:25:00,305.06,305.1,304.89,304.96,6830.0,302.2197,302.2593,302.0513,302.1206,6830.0
2023-12-13 10:30:00,304.95,305.14,304.85,304.91,5545.0,302.1107,302.299,302.0117,302.0711,5545.0
2023-12-13 10:35:00,304.93,305.2,304.93,305.16,8040.0,302.0909,302.3584,302.0909,302.3188,8040.0
2023-12-13 10:40:00,305.15,305.2,305.08,305.2,3085.0,302.3089,302.3584,302.2395,302.3584,3085.0
2023-12-13 10:45:00,305.25,305.25,305.17,305.18,3039.0,302.4079,302.4079,302.3287,302.3386,3039.0
2023-12-13 10:50:00,305.22,305.22,305.06,305.07,2825.0,302.3782,302.3782,302.2197,302.2296,2825.0
2023-12-13 10:55:00,305.0,305.2,305.0,305.15,3716.0,302.1603,302.3584,302.1603,302.3089,3716.0
2023-12-13 11:00:00,305.17,305.3,305.16,305.24,2895.0,302.3287,302.4575,302.3188,302.398,2895.0
2023-12-13 11:05:00,305.14,305.14,304.91,304.91,4406.0,302.299,302.299,302.0711,302.0711,4406.0
2023-12-13 11:10:00,304.92,304.93,304.74,304.78,2992.0,302.081,302.0909,301.9027,301.9423,2992.0
2023-12-13 11:15:00,304.81,304.97,304.79,304.81,1722.0,301.972,302.1306,301.9522,301.972,1722.0
2023-12-13 11:20:00,304.72,304.89,304.63,304.63,2566.0,301.8829,302.0513,301.7937,301.7937,2566.0
2023-12-13 11:25:00,304.62,304.74,304.59,304.73,3898.0,301.7838,301.9027,301.7541,301.8928,3898.0
2023-12-13 11:30:00,304.83,304.87,304.63,304.63,3236.0,301.9919,302.0315,301.7937,301.7937,3236.0
2023-12-13 11:35:00,304.67,304.73,304.55,304.59,9032.0,301.8333,301.8928,301.7145,301.7541,9032.0
2023-12-13 11:40:00,304.61,304.8,304.6,304.79,3151.0,301.7739,301.9621,301.764,301.9522,3151.0
2023-12-13 11:45:00,304.7,304.73,304.61,304.63,1685.0,301.8631,301.8928,301.7739,301.7937,1685.0
2023-12-13 11:50:00,304.64,304.64,304.48,304.63,2001.0,301.8036,301.8036,301.6451,301.7937,2001.0
2023-12-13 11:55:00,304.59,304.62,304.43,304.48,14602.0,301.7541,301.7838,301.5956,301.6451,14602.0
2023-12-13 12:00:00,304.41,304.51,304.3,304.34,2678.0,301.5758,301.6748,301.4668,301.5064,2678.0
2023-12-13 12:05:00,304.41,304.41,304.26,304.35,2093.0,301.5758,301.5758,301.4272,301.5163,2093.0
2023-12-13 12:10:00,304.44,304.48,304.41,304.42,3137.0,301.6055,301.6451,301.5758,301.5857,3137.0
2023-12-13 12:15:00,304.47,304.48,304.4,304.4,733.0,301.6352,301.6451,301.5659,301.5659,733.0
2023-12-13 12:20:00,304.45,304.53,304.4,304.43,3548.0,301.6154,301.6946,301.5659,301.5956,3548.0
2023-12-13 12:25:00,304.42,304.53,304.41,304.42,810.0,301.5857,301.6946,301.5758,301.5857,810.0
2023-12-13 12:30:00,304.44,304.44,304.28,304.39,7998.0,301.6055,301.6055,301.447,301.556,7998.0
2023-12-13 12:35:00,304.26,304.38,304.24,304.37,5940.0,301.4272,301.546,301.4073,301.5361,5940.0
2023-12-13 12:40:00,304.3,304.36,304.21,304.31,7181.0,301.4668,301.5262,301.3776,301.4767,7181.0
2023-12-13 12:45:00,304.33,304.35,304.26,304.35,3590.0,301.4965,301.5163,301.4272,301.5163,3590.0
2023-12-13 12:50:00,304.37,304.43,304.34,304.36,3783.0,301.5361,301.5956,301.5064,301.5262,3783.0
2023-12-13 12:55:00,304.38,304.41,304.31,304.39,4376.0,301.546,301.5758,301.4767,301.556,4376.0
2023-12-13 13:00:00,304.36,304.39,304.22,304.24,2987.0,301.5262,301.556,301.3875,301.4073,2987.0
2023-12-13 13:05:00,304.27,304.27,304.16,304.17,22533.0,301.4371,301.4371,301.3281,301.338,22533.0
2023-12-13 13:10:00,304.14,304.23,304.13,304.23,1549.0,301.3083,301.3974,301.2984,301.3974,1549.0
2023-12-13 13:15:00,304.25,304.26,304.1,304.11,2127.0,301.4173,301.4272,301.2687,301.2786,2127.0
2023-12-13 13:20:00,304.1,304.24,304.09,304.24,1247.0,301.2687,301.4073,301.2587,301.4073,1247.0
2023-12-13 13:25:00,304.27,304.28,304.13,304.17,1871.0,301.4371,301.447,301.2984,301.338,1871.0
2023-12-13 13:30:00,304.11,304.2,304.11,304.19,5924.0,301.2786,301.3677,301.2786,301.3578,5924.0
2023-12-13 13:35:00,304.2,304.22,304.17,304.22,517.0,301.3677,301.3875,301.338,301.3875,517.0
2023-12-13 13:40:00,304.24,304.29,304.18,304.29,2659.0,301.4073,301.4569,301.3479,301.4569,2659.0
2023-12-13 13:45:00,304.32,304.36,304.28,304.29,3418.0,301.4866,301.5262,301.447,301.4569,3418.0
2023-12-13 13:50:00,304.29,304.45,304.27,304.43,2647.0,301.4569,301.6154,301.4371,301.5956,2647.0
2023-12-13 13:55:00,304.44,304.48,304.3,304.3,7120.0,301.6055,301.6451,301.4668,301.4668,7120.0
2023-12-13 14:00:00,304.15,305.77,304.15,305.77,14727.0,301.3182,302.9231,301.3182,302.9231,14727.0
2023-12-13 14:05:00,305.9,306.19,305.71,306.1,7452.0,303.0519,303.3392,302.8637,303.25,7452.0
2023-12-13 14:10:00,306.11,306.21,305.79,305.9,7859.0,303.2599,303.359,302.9429,303.0519,7859.0
2023-12-13 14:15:00,306.02,306.19,306.01,306.17,19185.0,303.1708,303.3392,303.1609,303.3194,19185.0
2023-12-13 14:20:00,306.2,306.59,306.2,306.4,6322.0,303.3491,303.7355,303.3491,303.5472,6322.0
2023-12-13 14:25:00,306.34,306.44,306.16,306.31,6929.0,303.4878,303.5869,303.3095,303.4581,6929.0
2023-12-13 14:30:00,306.23,306.63,305.87,306.58,17769.0,303.3788,303.7751,303.0222,303.7256,17769.0
2023-12-13 14:35:00,306.59,307.0,306.59,306.89,15616.0,303.7355,304.1416,303.7355,304.0327,15616.0
2023-12-13 14:40:00,307.0,307.49,307.0,307.32,15928.0,304.1416,304.6271,304.1416,304.4587,15928.0
2023-12-13 14:45:00,307.3,307.47,307.12,307.34,22287.0,304.4389,304.6073,304.2605,304.4785,22287.0
2023-12-13 14:50:00,307.25,307.6,307.25,307.6,10782.0,304.3893,304.7361,304.3893,304.7361,10782.0
2023-12-13 14:55:00,307.56,307.87,307.48,307.58,13723.0,304.6964,305.0035,304.6172,304.7162,13723.0
2023-12-13 15:00:00,307.57,308.05,307.42,308.04,15755.0,304.7063,305.1819,304.5577,305.172,15755.0
2023-12-13 15:05:00,308.11,308.11,307.71,307.78,12992.0,305.2413,305.2413,304.845,304.9144,12992.0
2023-12-13 15:10:00,307.77,307.77,307.26,307.26,8537.0,304.9045,304.9045,304.3992,304.3992,8537.0
2023-12-13 15:15:00,307.07,307.31,306.98,307.04,7418.0,304.211,304.4488,304.1218,304.1813,7418.0
2023-12-13 15:20:00,306.96,307.05,306.14,306.22,13230.0,304.102,304.1912,303.2897,303.3689,13230.0
2023-12-13 15:25:00,306.02,306.54,305.89,306.5,16572.0,303.1708,303.6859,303.042,303.6463,16572.0
2023-12-13 15:30:00,306.44,306.66,306.26,306.64,6271.0,303.5869,303.8048,303.4085,303.785,6271.0
2023-12-13 15:35:00,306.62,307.01,306.62,307.0,10472.0,303.7652,304.1516,303.7652,304.1416,10472.0
2023-12-13 15:40:00,307.16,307.18,307.03,307.07,13070.0,304.3002,304.32,304.1714,304.211,13070.0
2023-12-13 15:45:00,306.96,307.07,306.94,307.05,6673.0,304.102,304.211,304.0822,304.1912,6673.0
2023-12-13 15:50:00,307.16,307.19,306.6,307.07,11117.0,304.3002,304.3299,303.7454,304.211,11117.0
2023-12-13 15:55:00,307.19,307.65,307.09,307.64,11946.0,304.3299,304.7856,304.2308,304.7757,11946.0
2023-12-14 09:30:00,308.35,309.27,308.27,308.92,58740.0,305.4791,306.3905,305.3998,306.0438,58740.0
2023-12-14 09:35:00,308.88,308.95,308.29,308.31,10350.0,306.0041,306.0735,305.4196,305.4395,10350.0
2023-12-14 09:40:00,308.41,308.71,308.36,308.52,8644.0,305.5385,305.8357,305.489,305.6475,8644.0
2023-12-14 09:45:00,308.63,308.8,308.44,308.44,7515.0,305.7565,305.9249,305.5682,305.5682,7515.0
2023-12-14 09:50:00,308.45,308.53,308.12,308.47,7886.0,305.5781,305.6574,305.2512,305.598,7886.0
2023-12-14 09:55:00,308.52,308.91,308.27,308.38,5922.0,305.6475,306.0339,305.3998,305.5088,5922.0
2023-12-14 10:00:00,308.19,308.19,307.77,307.88,8167.0,305.3206,305.3206,304.9045,305.0135,8167.0
2023-12-14 10:05:00,307.62,307.96,307.56,307.9,8608.0,304.7559,305.0927,304.6964,305.0333,8608.0
2023-12-14 10:10:00,307.98,308.25,307.96,308.04,23900.0,305.1125,305.38,305.0927,305.172,23900.0
2023-12-14 10:15:00,307.8,307.83,307.41,307.69,4647.0,304.9342,304.9639,304.5478,304.8252,4647.0
2023-12-14 10:20:00,307.75,307.75,307.51,307.62,4288.0,304.8847,304.8847,304.6469,304.7559,4288.0
2023-12-14 10:25:00,307.68,307.82,307.17,307.29,5039.0,304.8153,304.954,304.3101,304.4289,5039.0
2023-12-14 10:30:00,307.2,307.56,307.18,307.55,6503.0,304.3398,304.6964,304.32,304.6865,6503.0
2023-12-14 10:35:00,307.62,307.7,306.88,306.93,11975.0,304.7559,304.8351,304.0228,304.0723,11975.0
2023-12-14 10:40:00,307.06,307.25,306.9,307.01,11877.0,304.2011,304.3893,304.0426,304.1516,11877.0
2023-12-14 10:45:00,307.02,307.21,306.84,307.15,8087.0,304.1615,304.3497,303.9831,304.2903,8087.0
2023-12-14 10:50:00,307.05,307.57,307.04,307.57,6705.0,304.1912,304.7063,304.1813,304.7063,6705.0
2023-12-14 10:55:00,307.57,307.67,307.28,307.55,10774.0,304.7063,304.8054,304.419,304.6865,10774.0
2023-12-14 11:00:00,307.56,307.59,307.18,307.19,7171.0,304.6964,304.7262,304.32,304.3299,7171.0
2023-12-14 11:05:00,307.21,307.29,307.09,307.09,3298.0,304.3497,304.4289,304.2308,304.2308,3298.0
2023-12-14 11:10:00,307.16,307.47,306.92,306.94,5757.0,304.3002,304.6073,304.0624,304.0822,5757.0
2023-12-14 11:15:00,306.7,307.04,306.7,306.98,5178.0,303.8444,304.1813,303.8444,304.1218,5178.0
2023-12-14 11:20:00,306.99,306.99,306.71,306.82,7065.0,304.1317,304.1317,303.8543,303.9633,7065.0
2023-12-14 11:25:00,306.74,307.03,306.74,306.93,2947.0,303.8841,304.1714,303.8841,304.0723,2947.0
2023-12-14 11:30:00,306.97,307.2,306.96,306.96,3243.0,304.1119,304.3398,304.102,304.102,3243.0
2023-12-14 11:35:00,306.96,306.96,306.67,306.83,8417.0,304.102,304.102,303.8147,303.9732,8417.0
2023-12-14 11:40:00,306.84,307.11,306.84,307.1,9116.0,303.9831,304.2506,303.9831,304.2407,9116.0
2023-12-14 11:45:00,307.15,307.36,307.05,307.26,8285.0,304.2903,304.4983,304.1912,304.3992,8285.0
2023-12-14 11:50:00,307.25,307.35,307.15,307.25,8151.0,304.3893,304.4884,304.2903,304.3893,8151.0
2023-12-14 11:55:00,307.26,307.39,307.16,307.27,6578.0,304.3992,304.528,304.3002,304.4091,6578.0
2023-12-14 12:00:00,307.17,307.44,307.17,307.35,5310.0,304.3101,304.5776,304.3101,304.4884,5310.0
2023-12-14 12:05:00,307.43,307.47,307.26,307.47,2978.0,304.5676,304.6073,304.3992,304.6073,2978.0
2023-12-14 12:10:00,307.45,307.55,307.37,307.5,16339.0,304.5875,304.6865,304.5082,304.637,16339.0
2023-12-14 12:15:00,307.6,307.61,307.34,307.37,3167.0,304.7361,304.746,304.4785,304.5082,3167.0
2023-12-14 12:20:00,307.52,307.66,307.38,307.38,1354.0,304.6568,304.7955,304.5181,304.5181,1354.0
2023-12-14 12:25:00,307.6,307.71,307.54,307.7,2169.0,304.7361,304.845,304.6766,304.8351,2169.0
2023-12-14 12:30:00,307.73,307.83,307.62,307.75,4616.0,304.8649,304.9639,304.7559,304.8847,4616.0
2023-12-14 12:35:00,307.79,307.79,307.57,307.6,23863.0,304.9243,304.9243,304.7063,304.7361,23863.0
2023-12-14 12:40:00,307.66,307.71,307.56,307.69,1896.0,304.7955,304.845,304.6964,304.8252,1896.0
2023-12-14 12:45:00,307.72,307.86,307.67,307.67,12173.0,304.8549,304.9936,304.8054,304.8054,12173.0
2023-12-14 12:50:00,307.62,307.62,307.16,307.17,3399.0,304.7559,304.7559,304.3002,304.3101,3399.0
2023-12-14 12:55:00,307.15,307.15,306.49,306.5,4841.0,304.2903,304.2903,303.6364,303.6463,4841.0
2023-12-14 13:00:00,306.36,306.36,305.8,305.94,37040.0,303.5076,303.5076,302.9528,303.0915,37040.0
2023-12-14 13:05:00,305.95,306.09,305.82,306.03,14929.0,303.1014,303.2401,302.9726,303.1807,14929.0
2023-12-14 13:10:00,306.11,306.12,305.83,305.87,4185.0,303.2599,303.2698,302.9825,303.0222,4185.0
2023-12-14 13:15:00,305.83,305.91,305.7,305.72,5349.0,302.9825,303.0618,302.8538,302.8736,5349.0
2023-12-14 13:20:00,305.76,305.85,305.62,305.63,4587.0,302.9132,303.0024,302.7745,302.7844,4587.0
2023-12-14 13:25:00,305.64,305.65,305.51,305.54,9292.0,302.7943,302.8042,302.6655,302.6952,9292.0
2023-12-14 13:30:00,305.55,305.73,305.54,305.73,5033.0,302.7051,302.8835,302.6952,302.8835,5033.0
2023-12-14 13:35:00,305.77,305.77,305.59,305.64,3966.0,302.9231,302.9231,302.7448,302.7943,3966.0
2023-12-14 13:40:00,305.63,305.65,305.53,305.53,5313.0,302.7844,302.8042,302.6853,302.6853,5313.0
2023-12-14 13:45:00,305.48,305.49,305.09,305.19,9158.0,302.6358,302.6457,302.2494,302.3485,9158.0
2023-12-14 13:50:00,305.13,305.13,304.35,304.57,13658.0,302.2891,302.2891,301.5163,301.7343,13658.0
2023-12-14 13:55:00,304.76,305.1,304.76,305.07,12678.0,301.9225,302.2593,301.9225,302.2296,12678.0
2023-12-14 14:00:00,305.07,305.47,305.07,305.36,17720.0,302.2296,302.6259,302.2296,302.5169,17720.0
2023-12-14 14:05:00,305.36,305.65,305.36,305.45,10849.0,302.5169,302.8042,302.5169,302.6061,10849.0
2023-12-14 14:10:00,305.39,305.79,305.35,305.66,4268.0,302.5466,302.9429,302.507,302.8141,4268.0
2023-12-14 14:15:00,305.7,306.0,305.69,306.0,5412.0,302.8538,303.151,302.8438,303.151,5412.0
2023-12-14 14:20:00,306.04,306.23,306.02,306.23,2043.0,303.1906,303.3788,303.1708,303.3788,2043.0
2023-12-14 14:25:00,306.23,306.29,306.08,306.28,11429.0,303.3788,303.4383,303.2302,303.4284,11429.0
2023-12-14 14:30:00,306.19,306.22,306.09,306.22,3115.0,303.3392,303.3689,303.2401,303.3689,3115.0
2023-12-14 14:35:00,306.28,306.41,306.16,306.32,13977.0,303.4284,303.5571,303.3095,303.468,13977.0
2023-12-14 14:40:00,306.17,306.33,306.08,306.3,7294.0,303.3194,303.4779,303.2302,303.4482,7294.0
2023-12-14 14:45:00,306.34,306.52,306.28,306.52,27019.0,303.4878,303.6661,303.4284,303.6661,27019.0
2023-12-14 14:50:00,306.61,306.64,306.52,306.54,5570.0,303.7553,303.785,303.6661,303.6859,5570.0
2023-12-14 14:55:00,306.51,306.66,306.48,306.59,4885.0,303.6562,303.8048,303.6265,303.7355,4885.0
2023-12-14 15:00:00,306.58,306.68,306.56,306.59,6542.0,303.7256,303.8246,303.7057,303.7355,6542.0
2023-12-14 15:05:00,306.44,306.64,306.44,306.57,3648.0,303.5869,303.785,303.5869,303.7157,3648.0
2023-12-14 15:10:00,306.53,306.7,306.51,306.59,42846.0,303.676,303.8444,303.6562,303.7355,42846.0
2023-12-14 15:15:00,306.5,306.75,306.47,306.72,10247.0,303.6463,303.894,303.6166,303.8643,10247.0
2023-12-14 15:20:00,306.72,306.75,306.65,306.74,5694.0,303.8643,303.894,303.7949,303.8841,5694.0
2023-12-14 15:25:00,306.78,306.78,306.49,306.49,4248.0,303.9237,303.9237,303.6364,303.6364,4248.0
2023-12-14 15:30:00,306.5,306.67,306.49,306.54,16041.0,303.6463,303.8147,303.6364,303.6859,16041.0
2023-12-14 15:35:00,306.52,306.73,306.46,306.46,6333.0,303.6661,303.8742,303.6067,303.6067,6333.0
2023-12-14 15:40:00,306.48,306.63,306.37,306.47,10713.0,303.6265,303.7751,303.5175,303.6166,10713.0
2023-12-14 15:45:00,306.47,306.8,306.45,306.45,8472.0,303.6166,303.9435,303.5968,303.5968,8472.0
2023-12-14 15:50:00,306.55,306.87,306.55,306.56,13025.0,303.6958,304.0129,303.6958,303.7057,13025.0
2023-12-14 15:55:00,306.64,307.09,306.54,307.06,23131.0,303.785,304.2308,303.6859,304.2011,23131.0
2023-12-15 09:30:00,306.4,307.39,306.4,306.94,79884.0,303.5472,304.528,303.5472,304.0822,79884.0
2023-12-15 09:35:00,306.8,307.79,306.73,307.79,3387.0,303.9435,304.9243,303.8742,304.9243,3387.0
2023-12-15 09:40:00,307.65,308.09,307.52,308.09,7243.0,304.7856,305.2215,304.6568,305.2215,7243.0
2023-12-15 09:45:00,307.96,308.07,307.29,307.29,5817.0,305.0927,305.2017,304.4289,304.4289,5817.0
2023-12-15 09:50:00,307.39,307.87,307.39,307.77,7685.0,304.528,305.0035,304.528,304.9045,7685.0
2023-12-15 09:55:00,307.69,307.8,307.49,307.49,1386.0,304.8252,304.9342,304.6271,304.6271,1386.0
2023-12-15 10:00:00,307.51,307.7,307.37,307.65,3758.0,304.6469,304.8351,304.5082,304.7856,3758.0
2023-12-15 10:05:00,307.66,307.83,307.61,307.82,3920.0,304.7955,304.9639,304.746,304.954,3920.0
2023-12-15 10:10:00,307.82,308.0,307.37,307.9,11389.0,304.954,305.1323,304.5082,305.0333,11389.0
2023-12-15 10:15:00,307.9,308.2,307.85,308.05,4378.0,305.0333,305.3305,304.9837,305.1819,4378.0
2023-12-15 10:20:00,308.17,308.3,307.94,307.94,4259.0,305.3008,305.4295,305.0729,305.0729,4259.0
2023-12-15 10:25:00,307.98,308.36,307.98,308.3,7059.0,305.1125,305.489,305.1125,305.4295,7059.0
2023-12-15 10:30:00,308.4,308.43,308.28,308.42,7053.0,305.5286,305.5583,305.4097,305.5484,7053.0
2023-12-15 10:35:00,308.36,308.37,308.27,308.35,3274.0,305.489,305.4989,305.3998,305.4791,3274.0
2023-12-15 10:40:00,308.37,308.42,308.11,308.12,3499.0,305.4989,305.5484,305.2413,305.2512,3499.0
2023-12-15 10:45:00,308.13,308.18,308.06,308.15,4946.0,305.2611,305.3107,305.1918,305.2809,4946.0
2023-12-15 10:50:00,308.44,308.5,308.32,308.43,8213.0,305.5682,305.6277,305.4494,305.5583,8213.0
2023-12-15 10:55:00,308.42,308.45,308.27,308.27,7981.0,305.5484,305.5781,305.3998,305.3998,7981.0
2023-12-15 11:00:00,308.41,308.41,308.2,308.28,3007.0,305.5385,305.5385,305.3305,305.4097,3007.0
2023-12-15 11:05:00,308.3,308.3,307.96,308.0,3733.0,305.4295,305.4295,305.0927,305.1323,3733.0
2023-12-15 11:10:00,307.93,308.1,307.88,308.1,4285.0,305.063,305.2314,305.0135,305.2314,4285.0
2023-12-15 11:15:00,308.11,308.16,307.96,308.15,3230.0,305.2413,305.2908,305.0927,305.2809,3230.0
2023-12-15 11:20:00,308.22,308.33,308.07,308.32,7464.0,305.3503,305.4593,305.2017,305.4494,7464.0
2023-12-15 11:25:00,308.39,308.41,308.21,308.31,5122.0,305.5187,305.5385,305.3404,305.4395,5122.0
2023-12-15 11:30:00,308.37,308.53,308.35,308.35,3734.0,305.4989,305.6574,305.4791,305.4791,3734.0
2023-12-15 11:35:00,308.39,308.52,308.28,308.32,3576.0,305.5187,305.6475,305.4097,305.4494,3576.0
2023-12-15 11:40:00,308.25,308.25,308.09,308.21,14642.0,305.38,305.38,305.2215,305.3404,14642.0
2023-12-15 11:45:00,308.21,308.25,308.0,308.05,22115.0,305.3404,305.38,305.1323,305.1819,22115.0
2023-12-15 11:50:00,308.06,308.14,308.01,308.04,14186.0,305.1918,305.271,305.1422,305.172,14186.0
2023-12-15 11:55:00,308.02,308.24,308.02,308.24,7104.0,305.1522,305.3701,305.1522,305.3701,7104.0
2023-12-15 12:00:00,308.26,308.28,308.0,308.01,4918.0,305.3899,305.4097,305.1323,305.1422,4918.0
2023-12-15 12:05:00,308.05,308.12,307.98,308.05,3018.0,305.1819,305.2512,305.1125,305.1819,3018.0
2023-12-15 12:10:00,308.06,308.26,308.05,308.21,4219.0,305.1918,305.3899,305.1819,305.3404,4219.0
2023-12-15 12:15:00,308.29,308.32,308.11,308.26,33113.0,305.4196,305.4494,305.2413,305.3899,33113.0
2023-12-15 12:20:00,308.37,308.4,308.2,308.4,4149.0,305.4989,305.5286,305.3305,305.5286,4149.0
2023-12-15 12:25:00,308.45,308.48,308.4,308.44,14870.0,305.5781,305.6079,305.5286,305.5682,14870.0
2023-12-15 12:30:00,308.45,308.45,308.26,308.31,8285.0,305.5781,305.5781,305.3899,305.4395,8285.0
2023-12-15 12:35:00,308.31,308.31,308.02,308.16,6219.0,305.4395,305.4395,305.1522,305.2908,6219.0
2023-12-15 12:40:00,308.12,308.14,308.02,308.08,2981.0,305.2512,305.271,305.1522,305.2116,2981.0
2023-12-15 12:45:00,308.07,308.1,307.76,308.0,11940.0,305.2017,305.2314,304.8946,305.1323,11940.0
2023-12-15 12:50:00,308.03,308.09,307.84,307.86,4067.0,305.1621,305.2215,304.9738,304.9936,4067.0
2023-12-15 12:55:00,307.81,307.81,307.51,307.54,8680.0,304.9441,304.9441,304.6469,304.6766,8680.0
2023-12-15 13:00:00,307.53,307.69,307.5,307.66,7919.0,304.6667,304.8252,304.637,304.7955,7919.0
2023-12-15 13:05:00,307.71,307.9,307.7,307.7,3858.0,304.845,305.0333,304.8351,304.8351,3858.0
2023-12-15 13:10:00,307.69,307.87,307.62,307.87,4749.0,304.8252,305.0035,304.7559,305.0035,4749.0
2023-12-15 13:15:00,307.82,307.92,307.71,307.78,4857.0,304.954,305.0531,304.845,304.9144,4857.0
2023-12-15 13:20:00,307.75,307.95,307.74,307.92,7356.0,304.8847,305.0828,304.8748,305.0531,7356.0
2023-12-15 13:25:00,307.89,308.06,307.89,308.01,2326.0,305.0234,305.1918,305.0234,305.1422,2326.0
2023-12-15 13:30:00,308.12,308.12,307.98,308.1,4942.0,305.2512,305.2512,305.1125,305.2314,4942.0
2023-12-15 13:35:00,308.02,308.03,307.64,307.77,6411.0,305.1522,305.1621,304.7757,304.9045,6411.0
2023-12-15 13:40:00,307.71,307.71,307.08,307.17,12402.0,304.845,304.845,304.2209,304.3101,12402.0
2023-12-15 13:45:00,307.14,307.44,307.03,307.4,6417.0,304.2803,304.5776,304.1714,304.5379,6417.0
2023-12-15 13:50:00,307.47,307.53,307.1,307.19,19482.0,304.6073,304.6667,304.2407,304.3299,19482.0
2023-12-15 13:55:00,307.22,307.28,307.0,307.24,13422.0,304.3596,304.419,304.1416,304.3794,13422.0
2023-12-15 14:00:00,307.19,307.38,307.08,307.32,10052.0,304.3299,304.5181,304.2209,304.4587,10052.0
2023-12-15 14:05:00,307.24,307.45,307.13,307.43,5174.0,304.3794,304.5875,304.2704,304.5676,5174.0
2023-12-15 14:10:00,307.33,307.53,307.3,307.44,11030.0,304.4686,304.6667,304.4389,304.5776,11030.0
2023-12-15 14:15:00,307.45,307.68,307.43,307.65,7170.0,304.5875,304.8153,304.5676,304.7856,7170.0
2023-12-15 14:20:00,307.56,307.58,307.49,307.52,2790.0,304.6964,304.7162,304.6271,304.6568,2790.0
2023-12-15 14:25:00,307.42,307.52,307.32,307.32,19167.0,304.5577,304.6568,304.4587,304.4587,19167.0
2023-12-15 14:30:00,307.49,307.77,307.47,307.73,5113.0,304.6271,304.9045,304.6073,304.8649,5113.0
2023-12-15 14:35:00,307.75,307.86,307.75,307.83,1704.0,304.8847,304.9936,304.8847,304.9639,1704.0
2023-12-15 14:40:00,307.76,307.89,307.65,307.84,3209.0,304.8946,305.0234,304.7856,304.9738,3209.0
2023-12-15 14:45:00,307.87,307.87,307.63,307.68,9637.0,305.0035,305.0035,304.7658,304.8153,9637.0
2023-12-15 14:50:00,307.69,307.77,307.61,307.64,5079.0,304.8252,304.9045,304.746,304.7757,5079.0
2023-12-15 14:55:00,307.68,307.68,307.44,307.65,17020.0,304.8153,304.8153,304.5776,304.7856,17020.0
2023-12-15 15:00:00,307.66,307.85,307.66,307.78,3628.0,304.7955,304.9837,304.7955,304.9144,3628.0
2023-12-15 15:05:00,307.73,307.8,307.55,307.57,10722.0,304.8649,304.9342,304.6865,304.7063,10722.0
2023-12-15 15:10:00,307.58,307.76,307.58,307.75,5243.0,304.7162,304.8946,304.7162,304.8847,5243.0
2023-12-15 15:15:00,307.77,307.85,307.71,307.84,4805.0,304.9045,304.9837,304.845,304.9738,4805.0
2023-12-15 15:20:00,307.82,307.97,307.82,307.97,8319.0,304.954,305.1026,304.954,305.1026,8319.0
2023-12-15 15:25:00,307.96,308.1,307.96,308.01,8272.0,305.0927,305.2314,305.0927,305.1422,8272.0
2023-12-15 15:30:00,308.04,308.04,307.88,307.89,12876.0,305.172,305.172,305.0135,305.0234,12876.0
2023-12-15 15:35:00,307.88,307.99,307.75,307.94,16060.0,305.0135,305.1224,304.8847,305.0729,16060.0
2023-12-15 15:40:00,307.98,308.07,307.92,307.95,5633.0,305.1125,305.2017,305.0531,305.0828,5633.0
2023-12-15 15:45:00,307.99,308.15,307.9,308.09,14911.0,305.1224,305.2809,305.0333,305.2215,14911.0
2023-12-15 15:50:00,308.18,308.76,308.18,308.66,12342.0,305.3107,305.8853,305.3107,305.7862,12342.0
2023-12-15 15:55:00,308.6,308.68,307.78,307.78,19049.0,305.7268,305.806,304.9144,304.9144,19049.0
2023-12-18 09:30:00,308.67,309.12,308.25,309.02,49037.0,305.7961,306.2419,305.38,306.1428,49037.0
2023-12-18 09:35:00,309.07,309.42,308.96,309.0,28241.0,306.1924,306.5391,306.0834,306.123,28241.0
2023-12-18 09:40:00,309.15,309.29,309.0,309.0,3421.0,306.2716,306.4103,306.123,306.123,3421.0
2023-12-18 09:45:00,309.07,309.22,308.83,308.95,4745.0,306.1924,306.341,305.9546,306.0735,4745.0
2023-12-18 09:50:00,308.91,309.12,308.86,309.12,6661.0,306.0339,306.2419,305.9843,306.2419,6661.0
2023-12-18 09:55:00,309.15,309.39,309.1,309.3,3296.0,306.2716,306.5094,306.2221,306.4202,3296.0
2023-12-18 10:00:00,309.37,309.71,309.3,309.69,14190.0,306.4896,306.8264,306.4202,306.8066,14190.0
2023-12-18 10:05:00,309.64,309.83,309.6,309.77,6605.0,306.7571,306.9453,306.7174,306.8859,6605.0
2023-12-18 10:10:00,309.71,309.76,309.37,309.47,7365.0,306.8264,306.876,306.4896,306.5887,7365.0
2023-12-18 10:15:00,309.65,309.96,309.65,309.94,2720.0,306.767,307.0741,306.767,307.0543,2720.0
2023-12-18 10:20:00,309.92,309.96,309.65,309.94,12547.0,307.0345,307.0741,306.767,307.0543,12547.0
2023-12-18 10:25:00,309.96,310.07,309.75,310.02,6894.0,307.0741,307.1831,306.866,307.1335,6894.0
2023-12-18 10:30:00,310.04,310.08,309.8,309.81,6552.0,307.1533,307.193,306.9156,306.9255,6552.0
2023-12-18 10:35:00,309.82,309.86,309.5,309.51,4249.0,306.9354,306.975,306.6184,306.6283,4249.0
2023-12-18 10:40:00,309.5,309.6,309.4,309.4,8654.0,306.6184,306.7174,306.5193,306.5193,8654.0
2023-12-18 10:45:00,309.4,309.42,309.23,309.3,26291.0,306.5193,306.5391,306.3509,306.4202,26291.0
2023-12-18 10:50:00,309.34,309.34,309.2,309.2,8771.0,306.4599,306.4599,306.3212,306.3212,8771.0
2023-12-18 10:55:00,309.25,309.25,309.15,309.15,2119.0,306.3707,306.3707,306.2716,306.2716,2119.0
2023-12-18 11:00:00,309.08,309.13,309.03,309.1,2351.0,306.2023,306.2518,306.1527,306.2221,2351.0
2023-12-18 11:05:00,309.17,309.21,309.06,309.2,1592.0,306.2914,306.3311,306.1825,306.3212,1592.0
2023-12-18 11:10:00,309.34,309.46,309.34,309.46,1261.0,306.4599,306.5787,306.4599,306.5787,1261.0
2023-12-18 11:15:00,309.41,309.74,309.4,309.71,16458.0,306.5292,306.8561,306.5193,306.8264,16458.0
2023-12-18 11:20:00,309.68,309.7,309.4,309.51,2605.0,306.7967,306.8165,306.5193,306.6283,2605.0
2023-12-18 11:25:00,309.52,309.56,309.44,309.56,4472.0,306.6382,306.6778,306.5589,306.6778,4472.0
2023-12-18 11:30:00,309.56,309.8,309.56,309.66,5386.0,306.6778,306.9156,306.6778,306.7769,5386.0
2023-12-18 11:35:00,309.67,309.68,309.58,309.6,6100.0,306.7868,306.7967,306.6976,306.7174,6100.0
2023-12-18 11:40:00,309.57,309.77,309.57,309.77,2406.0,306.6877,306.8859,306.6877,306.8859,2406.0
2023-12-18 11:45:00,309.7,309.78,309.65,309.65,6540.0,306.8165,306.8958,306.767,306.767,6540.0
2023-12-18 11:50:00,309.69,309.83,309.61,309.68,3569.0,306.8066,306.9453,306.7273,306.7967,3569.0
2023-12-18 11:55:00,309.64,309.7,309.61,309.66,1553.0,306.7571,306.8165,306.7273,306.7769,1553.0
2023-12-18 12:00:00,309.7,309.9,309.7,309.83,3089.0,306.8165,307.0146,306.8165,306.9453,3089.0
2023-12-18 12:05:00,309.89,310.02,309.85,310.02,6043.0,307.0047,307.1335,306.9651,307.1335,6043.0
2023-12-18 12:10:00,310.03,310.13,309.99,310.03,3469.0,307.1434,307.2425,307.1038,307.1434,3469.0
2023-12-18 12:15:00,310.1,310.26,310.09,310.21,3377.0,307.2128,307.3713,307.2029,307.3218,3377.0
2023-12-18 12:20:00,310.16,310.28,310.15,310.19,1493.0,307.2722,307.3911,307.2623,307.3019,1493.0
2023-12-18 12:25:00,310.17,310.17,310.01,310.12,6980.0,307.2821,307.2821,307.1236,307.2326,6980.0
2023-12-18 12:30:00,310.07,310.21,310.07,310.17,53675.0,307.1831,307.3218,307.1831,307.2821,53675.0
2023-12-18 12:35:00,310.15,310.19,310.05,310.1,6019.0,307.2623,307.3019,307.1633,307.2128,6019.0
2023-12-18 12:40:00,310.08,310.08,310.0,310.0,5499.0,307.193,307.193,307.1137,307.1137,5499.0
2023-12-18 12:45:00,310.0,310.06,309.96,310.04,6266.0,307.1137,307.1732,307.0741,307.1533,6266.0
2023-12-18 12:50:00,310.02,310.2,310.02,310.19,17609.0,307.1335,307.3119,307.1335,307.3019,17609.0
2023-12-18 12:55:00,310.18,310.31,310.14,310.31,3833.0,307.292,307.4208,307.2524,307.4208,3833.0
2023-12-18 13:00:00,310.34,310.38,310.16,310.16,10122.0,307.4506,307.4902,307.2722,307.2722,10122.0
2023-12-18 13:05:00,310.21,310.37,310.18,310.18,6074.0,307.3218,307.4803,307.292,307.292,6074.0
2023-12-18 13:10:00,310.26,310.32,310.22,310.31,1893.0,307.3713,307.4307,307.3317,307.4208,1893.0
2023-12-18 13:15:00,310.23,310.39,310.22,310.31,4757.0,307.3416,307.5001,307.3317,307.4208,4757.0
2023-12-18 13:20:00,310.4,310.45,310.34,310.44,6520.0,307.51,307.5595,307.4506,307.5496,6520.0
2023-12-18 13:25:00,310.46,310.63,310.46,310.54,3693.0,307.5694,307.7379,307.5694,307.6487,3693.0
2023-12-18 13:30:00,310.56,310.64,310.52,310.52,7762.0,307.6685,307.7478,307.6289,307.6289,7762.0
2023-12-18 13:35:00,310.59,310.61,310.51,310.51,4991.0,307.6982,307.718,307.619,307.619,4991.0
2023-12-18 13:40:00,310.49,310.54,310.43,310.53,1556.0,307.5992,307.6487,307.5397,307.6388,1556.0
2023-12-18 13:45:00,310.5,310.56,310.46,310.56,3781.0,307.6091,307.6685,307.5694,307.6685,3781.0
2023-12-18 13:50:00,310.59,310.64,310.57,310.57,1944.0,307.6982,307.7478,307.6784,307.6784,1944.0
2023-12-18 13:55:00,310.61,310.61,310.51,310.58,4810.0,307.718,307.718,307.619,307.6883,4810.0
2023-12-18 14:00:00,310.61,310.63,310.57,310.62,7602.0,307.718,307.7379,307.6784,307.7279,7602.0
2023-12-18 14:05:00,310.64,310.71,310.53,310.61,9339.0,307.7478,307.8171,307.6388,307.718,9339.0
2023-12-18 14:10:00,310.66,310.82,310.63,310.77,15243.0,307.7676,307.9261,307.7379,307.8765,15243.0
2023-12-18 14:15:00,310.77,310.77,310.6,310.63,4121.0,307.8765,307.8765,307.7081,307.7379,4121.0
2023-12-18 14:20:00,310.73,310.97,310.72,310.92,7309.0,307.8369,308.0747,307.827,308.0252,7309.0
2023-12-18 14:25:00,310.93,310.94,310.64,310.69,55311.0,308.0351,308.045,307.7478,307.7973,55311.0
2023-12-18 14:30:00,310.65,310.71,310.55,310.6,6745.0,307.7577,307.8171,307.6586,307.7081,6745.0
2023-12-18 14:35:00,310.63,310.66,310.52,310.65,3827.0,307.7379,307.7676,307.6289,307.7577,3827.0
2023-12-18 14:40:00,310.75,310.85,310.69,310.82,6024.0,307.8567,307.9558,307.7973,307.9261,6024.0
2023-12-18 14:45:00,310.83,310.85,310.78,310.79,5641.0,307.936,307.9558,307.8865,307.8964,5641.0
2023-12-18 14:50:00,310.81,310.96,310.79,310.96,3679.0,307.9162,308.0648,307.8964,308.0648,3679.0
2023-12-18 14:55:00,310.94,310.97,310.83,310.83,27167.0,308.045,308.0747,307.936,307.936,27167.0
2023-12-18 15:00:00,310.83,310.87,310.63,310.83,9283.0,307.936,307.9756,307.7379,307.936,9283.0
2023-12-18 15:05:00,310.84,310.87,310.75,310.79,11333.0,307.9459,307.9756,307.8567,307.8964,11333.0
2023-12-18 15:10:00,310.76,310.81,310.74,310.78,3126.0,307.8666,307.9162,307.8468,307.8865,3126.0
2023-12-18 15:15:00,310.83,310.96,310.82,310.91,14020.0,307.936,308.0648,307.9261,308.0152,14020.0
2023-12-18 15:20:00,310.9,311.0,310.88,310.98,6192.0,308.0053,308.1044,307.9855,308.0846,6192.0
2023-12-18 15:25:00,310.9,311.0,310.9,310.99,12538.0,308.0053,308.1044,308.0053,308.0945,12538.0
2023-12-18 15:30:00,311.0,311.0,310.84,310.85,11931.0,308.1044,308.1044,307.9459,307.9558,11931.0
2023-12-18 15:35:00,310.85,310.85,310.56,310.61,10545.0,307.9558,307.9558,307.6685,307.718,10545.0
2023-12-18 15:40:00,310.58,310.7,310.52,310.62,12002.0,307.6883,307.8072,307.6289,307.7279,12002.0
2023-12-18 15:45:00,310.59,310.73,310.54,310.72,8949.0,307.6982,307.8369,307.6487,307.827,8949.0
2023-12-18 15:50:00,310.73,310.78,310.62,310.71,10619.0,307.8369,307.8865,307.7279,307.8171,10619.0
2023-12-18 15:55:00,310.53,310.53,310.27,310.31,7565.0,307.6388,307.6388,307.3812,307.4208,7565.0
2023-12-19 09:30:00,310.73,311.24,310.58,311.05,43242.0,307.8369,308.3422,307.6883,308.1539,43242.0
2023-12-19 09:35:00,311.0,311.15,310.66,311.04,6399.0,308.1044,308.253,307.7676,308.144,6399.0
2023-12-19 09:40:00,311.13,311.29,310.97,311.25,3816.0,308.2332,308.3917,308.0747,308.3521,3816.0
2023-12-19 09:45:00,311.25,311.25,310.73,310.87,1918.0,308.3521,308.3521,307.8369,307.9756,1918.0
2023-12-19 09:50:00,310.73,311.11,310.73,311.06,16171.0,307.8369,308.2134,307.8369,308.1638,16171.0
2023-12-19 09:55:00,311.2,311.31,311.08,311.16,2989.0,308.3025,308.4115,308.1837,308.2629,2989.0
2023-12-19 10:00:00,311.0,311.0,310.74,310.94,5567.0,308.1044,308.1044,307.8468,308.045,5567.0
2023-12-19 10:05:00,310.98,311.21,310.89,311.17,6077.0,308.0846,308.3125,307.9954,308.2728,6077.0
2023-12-19 10:10:00,311.18,311.55,311.16,311.5,10454.0,308.2827,308.6493,308.2629,308.5998,10454.0
2023-12-19 10:15:00,311.48,311.59,311.39,311.58,1760.0,308.5799,308.6889,308.4908,308.679,1760.0
2023-12-19 10:20:00,311.39,311.5,311.38,311.43,112371.0,308.4908,308.5998,308.4809,308.5304,112371.0
2023-12-19 10:25:00,311.41,311.65,311.41,311.56,15489.0,308.5106,308.7484,308.5106,308.6592,15489.0
2023-12-19 10:30:00,311.69,311.84,311.68,311.77,10541.0,308.788,308.9366,308.7781,308.8672,10541.0
2023-12-19 10:35:00,311.75,311.88,311.44,311.48,5953.0,308.8474,308.9762,308.5403,308.5799,5953.0
2023-12-19 10:40:00,311.36,311.36,311.15,311.26,7645.0,308.4611,308.4611,308.253,308.362,7645.0
2023-12-19 10:45:00,311.24,311.41,311.04,311.38,3592.0,308.3422,308.5106,308.144,308.4809,3592.0
2023-12-19 10:50:00,311.52,311.58,311.46,311.49,2461.0,308.6196,308.679,308.5601,308.5898,2461.0
2023-12-19 10:55:00,311.63,311.68,311.55,311.64,6614.0,308.7285,308.7781,308.6493,308.7384,6614.0
2023-12-19 11:00:00,311.69,311.75,311.43,311.75,4290.0,308.788,308.8474,308.5304,308.8474,4290.0
2023-12-19 11:05:00,311.82,311.88,311.72,311.87,7197.0,308.9168,308.9762,308.8177,308.9663,7197.0
2023-12-19 11:10:00,311.75,311.87,311.7,311.78,3347.0,308.8474,308.9663,308.7979,308.8771,3347.0
2023-12-19 11:15:00,311.72,311.77,311.67,311.75,7526.0,308.8177,308.8672,308.7682,308.8474,7526.0
2023-12-19 11:20:00,311.73,311.8,311.46,311.5,5434.0,308.8276,308.897,308.5601,308.5998,5434.0
2023-12-19 11:25:00,311.55,311.72,311.52,311.67,6503.0,308.6493,308.8177,308.6196,308.7682,6503.0
2023-12-19 11:30:00,311.69,311.75,311.57,311.67,6812.0,308.788,308.8474,308.6691,308.7682,6812.0
2023-12-19 11:35:00,311.62,311.73,311.58,311.7,6167.0,308.7186,308.8276,308.679,308.7979,6167.0
2023-12-19 11:40:00,311.73,311.83,311.7,311.8,3924.0,308.8276,308.9267,308.7979,308.897,3924.0
2023-12-19 11:45:00,311.83,311.84,311.6,311.6,2098.0,308.9267,308.9366,308.6988,308.6988,2098.0
2023-12-19 11:50:00,311.63,311.63,311.32,311.41,5358.0,308.7285,308.7285,308.4214,308.5106,5358.0
2023-12-19 11:55:00,311.49,311.49,311.3,311.35,1752.0,308.5898,308.5898,308.4016,308.4511,1752.0
2023-12-19 12:00:00,311.24,311.24,311.12,311.24,3840.0,308.3422,308.3422,308.2233,308.3422,3840.0
2023-12-19 12:05:00,311.21,311.34,311.1,311.1,9663.0,308.3125,308.4412,308.2035,308.2035,9663.0
2023-12-19 12:10:00,311.13,311.14,311.02,311.12,4580.0,308.2332,308.2431,308.1242,308.2233,4580.0
2023-12-19 12:15:00,311.04,311.19,311.03,311.14,9779.0,308.144,308.2926,308.1341,308.2431,9779.0
2023-12-19 12:20:00,311.17,311.25,311.12,311.25,2164.0,308.2728,308.3521,308.2233,308.3521,2164.0
2023-12-19 12:25:00,311.23,311.33,311.22,311.32,6606.0,308.3323,308.4313,308.3224,308.4214,6606.0
2023-12-19 12:30:00,311.25,311.34,311.25,311.32,10227.0,308.3521,308.4412,308.3521,308.4214,10227.0
2023-12-19 12:35:00,311.32,311.33,311.31,311.32,2957.0,308.4214,308.4313,308.4115,308.4214,2957.0
2023-12-19 12:40:00,311.33,311.33,311.2,311.27,2507.0,308.4313,308.4313,308.3025,308.3719,2507.0
2023-12-19 12:45:00,311.38,311.41,311.34,311.35,3481.0,308.4809,308.5106,308.4412,308.4511,3481.0
2023-12-19 12:50:00,311.36,311.47,311.33,311.33,5961.0,308.4611,308.57,308.4313,308.4313,5961.0
2023-12-19 12:55:00,311.37,311.37,311.23,311.28,9316.0,308.471,308.471,308.3323,308.3818,9316.0
2023-12-19 13:00:00,311.25,311.32,311.15,311.27,2713.0,308.3521,308.4214,308.253,308.3719,2713.0
2023-12-19 13:05:00,311.27,311.27,310.95,310.95,4702.0,308.3719,308.3719,308.0549,308.0549,4702.0
2023-12-19 13:10:00,310.93,311.14,310.87,311.09,2217.0,308.0351,308.2431,307.9756,308.1936,2217.0
2023-12-19 13:15:00,311.12,311.18,311.02,311.09,5847.0,308.2233,308.2827,308.1242,308.1936,5847.0
2023-12-19 13:20:00,311.06,311.14,311.05,311.13,6727.0,308.1638,308.2431,308.1539,308.2332,6727.0
2023-12-19 13:25:00,311.22,311.29,311.16,311.28,1753.0,308.3224,308.3917,308.2629,308.3818,1753.0
2023-12-19 13:30:00,311.32,311.34,311.27,311.31,1696.0,308.4214,308.4412,308.3719,308.4115,1696.0
2023-12-19 13:35:00,311.31,311.39,311.14,311.39,2463.0,308.4115,308.4908,308.2431,308.4908,2463.0
2023-12-19 13:40:00,311.4,311.46,311.36,311.39,2039.0,308.5007,308.5601,308.4611,308.4908,2039.0
2023-12-19 13:45:00,311.4,311.52,311.4,311.46,1888.0,308.5007,308.6196,308.5007,308.5601,1888.0
2023-12-19 13:50:00,311.46,311.46,311.32,311.35,6729.0,308.5601,308.5601,308.4214,308.4511,6729.0
2023-12-19 13:55:00,311.33,311.37,311.23,311.37,4614.0,308.4313,308.471,308.3323,308.471,4614.0
2023-12-19 14:00:00,311.35,311.45,311.35,311.4,4133.0,308.4511,308.5502,308.4511,308.5007,4133.0
2023-12-19 14:05:00,311.44,311.45,311.37,311.43,5803.0,308.5403,308.5502,308.471,308.5304,5803.0
2023-12-19 14:10:00,311.49,311.49,311.38,311.38,7113.0,308.5898,308.5898,308.4809,308.4809,7113.0
2023-12-19 14:15:00,311.33,311.55,311.33,311.47,9006.0,308.4313,308.6493,308.4313,308.57,9006.0
2023-12-19 14:20:00,311.49,311.52,311.37,311.46,4162.0,308.5898,308.6196,308.471,308.5601,4162.0
2023-12-19 14:25:00,311.44,311.54,311.44,311.54,3082.0,308.5403,308.6394,308.5403,308.6394,3082.0
2023-12-19 14:30:00,311.56,311.6,311.49,311.6,10898.0,308.6592,308.6988,308.5898,308.6988,10898.0
2023-12-19 14:35:00,311.58,311.59,311.51,311.57,2701.0,308.679,308.6889,308.6097,308.6691,2701.0
2023-12-19 14:40:00,311.49,311.49,311.34,311.46,4951.0,308.5898,308.5898,308.4412,308.5601,4951.0
2023-12-19 14:45:00,311.44,311.49,311.42,311.42,6465.0,308.5403,308.5898,308.5205,308.5205,6465.0
2023-12-19 14:50:00,311.42,311.48,311.35,311.47,4926.0,308.5205,308.5799,308.4511,308.57,4926.0
2023-12-19 14:55:00,311.44,311.5,311.38,311.4,5279.0,308.5403,308.5998,308.4809,308.5007,5279.0
2023-12-19 15:00:00,311.38,311.51,311.33,311.34,7169.0,308.4809,308.6097,308.4313,308.4412,7169.0
2023-12-19 15:05:00,311.32,311.34,311.13,311.19,9289.0,308.4214,308.4412,308.2332,308.2926,9289.0
2023-12-19 15:10:00,311.18,311.43,311.18,311.4,34545.0,308.2827,308.5304,308.2827,308.5007,34545.0
2023-12-19 15:15:00,311.4,311.45,311.36,311.39,6695.0,308.5007,308.5502,308.4611,308.4908,6695.0
2023-12-19 15:20:00,311.41,311.46,311.32,311.35,6573.0,308.5106,308.5601,308.4214,308.4511,6573.0
2023-12-19 15:25:00,311.28,311.31,311.17,311.28,6438.0,308.3818,308.4115,308.2728,308.3818,6438.0
2023-12-19 15:30:00,311.37,311.48,311.34,311.45,10114.0,308.471,308.5799,308.4412,308.5502,10114.0
2023-12-19 15:35:00,311.42,311.5,311.4,311.47,13400.0,308.5205,308.5998,308.5007,308.57,13400.0
2023-12-19 15:40:00,311.5,311.65,311.48,311.54,6156.0,308.5998,308.7484,308.5799,308.6394,6156.0
2023-12-19 15:45:00,311.47,311.5,311.33,311.38,13385.0,308.57,308.5998,308.4313,308.4809,13385.0
2023-12-19 15:50:00,311.44,311.7,311.44,311.6,13023.0,308.5403,308.7979,308.5403,308.6988,13023.0
2023-12-19 15:55:00,311.64,311.98,311.61,311.93,10440.0,308.7384,309.0753,308.7087,309.0257,10440.0
2023-12-20 09:30:00,311.8,311.81,311.44,311.75,46931.0,308.897,308.9069,308.5403,308.8474,46931.0
2023-12-20 09:35:00,311.86,312.23,311.73,312.19,5330.0,308.9564,309.323,308.8276,309.2833,5330.0
2023-12-20 09:40:00,312.22,312.47,312.15,312.29,5381.0,309.313,309.5607,309.2437,309.3824,5381.0
2023-12-20 09:45:00,312.22,312.34,312.22,312.22,4519.0,309.313,309.4319,309.313,309.313,4519.0
2023-12-20 09:50:00,312.29,312.52,312.28,312.49,4595.0,309.3824,309.6103,309.3725,309.5805,4595.0
2023-12-20 09:55:00,312.5,312.5,312.32,312.39,2749.0,309.5904,309.5904,309.4121,309.4815,2749.0
2023-12-20 10:00:00,312.43,312.68,312.35,312.68,9030.0,309.5211,309.7688,309.4418,309.7688,9030.0
2023-12-20 10:05:00,312.69,312.93,312.67,312.75,4057.0,309.7787,310.0164,309.7589,309.8381,4057.0
2023-12-20 10:10:00,312.76,312.89,312.67,312.85,8686.0,309.848,309.9768,309.7589,309.9372,8686.0
2023-12-20 10:15:00,312.82,313.08,312.82,313.0,10773.0,309.9075,310.165,309.9075,310.0858,10773.0
2023-12-20 10:20:00,313.0,313.14,313.0,313.07,4536.0,310.0858,310.2245,310.0858,310.1551,4536.0
2023-12-20 10:25:00,313.13,313.18,313.01,313.06,9623.0,310.2146,310.2641,310.0957,310.1452,9623.0
2023-12-20 10:30:00,313.23,313.35,313.16,313.21,5669.0,310.3136,310.4325,310.2443,310.2938,5669.0
2023-12-20 10:35:00,313.17,313.23,313.07,313.07,9686.0,310.2542,310.3136,310.1551,310.1551,9686.0
2023-12-20 10:40:00,313.07,313.29,313.0,313.21,4739.0,310.1551,310.3731,310.0858,310.2938,4739.0
2023-12-20 10:45:00,313.19,313.23,312.95,313.0,7264.0,310.274,310.3136,310.0363,310.0858,7264.0
2023-12-20 10:50:00,312.99,313.03,312.84,312.84,2828.0,310.0759,310.1155,309.9273,309.9273,2828.0
2023-12-20 10:55:00,312.85,313.03,312.83,312.99,3213.0,309.9372,310.1155,309.9174,310.0759,3213.0
2023-12-20 11:00:00,312.99,313.03,312.97,312.98,2229.0,310.0759,310.1155,310.0561,310.066,2229.0
2023-12-20 11:05:00,312.98,312.98,312.87,312.87,3524.0,310.066,310.066,309.957,309.957,3524.0
2023-12-20 11:10:00,312.81,312.9,312.69,312.74,4379.0,309.8976,309.9867,309.7787,309.8282,4379.0
2023-12-20 11:15:00,312.65,313.06,312.65,313.06,7452.0,309.739,310.1452,309.739,310.1452,7452.0
2023-12-20 11:20:00,313.05,313.05,312.99,313.04,3173.0,310.1353,310.1353,310.0759,310.1254,3173.0
2023-12-20 11:25:00,313.05,313.06,312.76,312.9,3610.0,310.1353,310.1452,309.848,309.9867,3610.0
2023-12-20 11:30:00,312.91,312.92,312.69,312.71,8182.0,309.9966,310.0065,309.7787,309.7985,8182.0
2023-12-20 11:35:00,312.73,312.88,312.67,312.76,36314.0,309.8183,309.9669,309.7589,309.848,36314.0
2023-12-20 11:40:00,312.76,312.79,312.68,312.71,10561.0,309.848,309.8777,309.7688,309.7985,10561.0
2023-12-20 11:45:00,312.72,312.92,312.71,312.84,5944.0,309.8084,310.0065,309.7985,309.9273,5944.0
2023-12-20 11:50:00,312.82,312.99,312.82,312.9,15365.0,309.9075,310.0759,309.9075,309.9867,15365.0
2023-12-20 11:55:00,312.83,312.89,312.75,312.75,2187.0,309.9174,309.9768,309.8381,309.8381,2187.0
2023-12-20 12:00:00,312.8,313.0,312.79,312.93,8120.0,309.8876,310.0858,309.8777,310.0164,8120.0
2023-12-20 12:05:00,312.9,312.92,312.81,312.81,2818.0,309.9867,310.0065,309.8976,309.8976,2818.0
2023-12-20 12:10:00,312.81,312.98,312.78,312.83,3954.0,309.8976,310.066,309.8678,309.9174,3954.0
2023-12-20 12:15:00,312.84,312.89,312.79,312.84,4601.0,309.9273,309.9768,309.8777,309.9273,4601.0
2023-12-20 12:20:00,312.86,312.95,312.8,312.95,3288.0,309.9471,310.0363,309.8876,310.0363,3288.0
2023-12-20 12:25:00,312.97,312.98,312.86,312.88,4358.0,310.0561,310.066,309.9471,309.9669,4358.0
2023-12-20 12:30:00,312.92,312.92,312.52,312.7,4016.0,310.0065,310.0065,309.6103,309.7886,4016.0
2023-12-20 12:35:00,312.72,312.82,312.67,312.81,3441.0,309.8084,309.9075,309.7589,309.8976,3441.0
2023-12-20 12:40:00,312.85,313.07,312.81,313.03,3241.0,309.9372,310.1551,309.8976,310.1155,3241.0
2023-12-20 12:45:00,313.0,313.07,312.89,312.95,7379.0,310.0858,310.1551,309.9768,310.0363,7379.0
2023-12-20 12:50:00,312.96,313.11,312.96,313.09,8832.0,310.0462,310.1948,310.0462,310.1749,8832.0
2023-12-20 12:55:00,313.08,313.25,313.06,313.22,46590.0,310.165,310.3335,310.1452,310.3037,46590.0
2023-12-20 13:00:00,313.21,313.21,312.99,313.1,6095.0,310.2938,310.2938,310.0759,310.1849,6095.0
2023-12-20 13:05:00,313.26,313.26,313.1,313.13,5635.0,310.3434,310.3434,310.1849,310.2146,5635.0
2023-12-20 13:10:00,313.15,313.29,313.15,313.2,3225.0,310.2344,310.3731,310.2344,310.2839,3225.0
2023-12-20 13:15:00,313.13,313.25,313.09,313.25,6377.0,310.2146,310.3335,310.1749,310.3335,6377.0
2023-12-20 13:20:00,313.19,313.23,313.12,313.17,13913.0,310.274,310.3136,310.2047,310.2542,13913.0
2023-12-20 13:25:00,313.19,313.22,313.15,313.16,6287.0,310.274,310.3037,310.2344,310.2443,6287.0
2023-12-20 13:30:00,313.21,313.29,313.16,313.23,8007.0,310.2938,310.3731,310.2443,310.3136,8007.0
2023-12-20 13:35:00,313.2,313.22,313.13,313.13,3645.0,310.2839,310.3037,310.2146,310.2146,3645.0
2023-12-20 13:40:00,313.07,313.14,312.93,312.98,14486.0,310.1551,310.2245,310.0164,310.066,14486.0
2023-12-20 13:45:00,312.91,313.05,312.91,312.94,4392.0,309.9966,310.1353,309.9966,310.0263,4392.0
2023-12-20 13:50:00,312.98,313.01,312.87,312.89,4190.0,310.066,310.0957,309.957,309.9768,4190.0
2023-12-20 13:55:00,312.87,312.9,312.72,312.86,2536.0,309.957,309.9867,309.8084,309.9471,2536.0
2023-12-20 14:00:00,312.84,312.93,312.5,312.53,9578.0,309.9273,310.0164,309.5904,309.6202,9578.0
2023-12-20 14:05:00,312.51,312.62,312.51,312.6,3847.0,309.6003,309.7093,309.6003,309.6895,3847.0
2023-12-20 14:10:00,312.6,312.71,312.59,312.71,4518.0,309.6895,309.7985,309.6796,309.7985,4518.0
2023-12-20 14:15:00,312.72,312.79,312.66,312.72,4787.0,309.8084,309.8777,309.749,309.8084,4787.0
2023-12-20 14:20:00,312.51,312.56,312.4,312.53,8401.0,309.6003,309.6499,309.4914,309.6202,8401.0
2023-12-20 14:25:00,312.51,312.54,312.31,312.31,4908.0,309.6003,309.6301,309.4022,309.4022,4908.0
2023-12-20 14:30:00,312.35,312.36,311.92,312.01,10795.0,309.4418,309.4517,309.0158,309.105,10795.0
2023-12-20 14:35:00,312.04,312.1,311.44,311.44,50348.0,309.1347,309.1942,308.5403,308.5403,50348.0
2023-12-20 14:40:00,311.32,311.56,311.13,311.14,9640.0,308.4214,308.6592,308.2332,308.2431,9640.0
2023-12-20 14:45:00,311.17,311.22,310.43,310.61,11837.0,308.2728,308.3224,307.5397,307.718,11837.0
2023-12-20 14:50:00,310.64,310.65,309.1,310.09,19788.0,307.7478,307.7577,306.2221,307.2029,19788.0
2023-12-20 14:55:00,310.09,310.19,309.35,309.43,8608.0,307.2029,307.3019,306.4698,306.549,8608.0
2023-12-20 15:00:00,309.18,309.46,308.6,308.6,15169.0,306.3014,306.5787,305.7268,305.7268,15169.0
2023-12-20 15:05:00,308.51,308.88,308.29,308.76,19423.0,305.6376,306.0041,305.4196,305.8853,19423.0
2023-12-20 15:10:00,308.92,309.32,308.76,308.88,15058.0,306.0438,306.44,305.8853,306.0041,15058.0
2023-12-20 15:15:00,308.95,309.82,308.95,309.49,10691.0,306.0735,306.9354,306.0735,306.6085,10691.0
2023-12-20 15:20:00,309.55,309.58,308.96,308.96,12006.0,306.6679,306.6976,306.0834,306.0834,12006.0
2023-12-20 15:25:00,308.97,309.13,308.42,308.49,6626.0,306.0933,306.2518,305.5484,305.6178,6626.0
2023-12-20 15:30:00,308.63,308.85,308.32,308.53,9476.0,305.7565,305.9744,305.4494,305.6574,9476.0
2023-12-20 15:35:00,308.5,308.53,308.22,308.41,11240.0,305.6277,305.6574,305.3503,305.5385,11240.0
2023-12-20 15:40:00,308.36,308.98,308.35,308.9,13855.0,305.489,306.1032,305.4791,306.024,13855.0
2023-12-20 15:45:00,308.94,309.05,308.77,309.04,10161.0,306.0636,306.1726,305.8952,306.1627,10161.0
2023-12-20 15:50:00,309.09,309.31,308.54,308.85,10977.0,306.2122,306.4301,305.6673,305.9744,10977.0
2023-12-20 15:55:00,308.79,308.79,307.77,307.78,16035.0,305.915,305.915,304.9045,304.9144,16035.0
2023-12-21 09:30:00,309.98,310.76,309.6,310.19,85492.0,307.672,308.4462,307.2948,307.8804,85492.0
2023-12-21 09:35:00,310.21,310.52,309.74,310.45,10120.0,307.9003,308.208,307.4338,308.1385,10120.0
2023-12-21 09:40:00,310.41,310.41,309.99,310.27,7736.0,308.0988,308.0988,307.6819,307.9598,7736.0
2023-12-21 09:45:00,310.27,310.32,309.79,309.96,6861.0,307.9598,308.0095,307.4834,307.6521,6861.0
2023-12-21 09:50:00,309.93,310.14,309.8,309.81,3839.0,307.6224,307.8308,307.4933,307.5033,3839.0
2023-12-21 09:55:00,309.79,309.81,309.35,309.41,16656.0,307.4834,307.5033,307.0467,307.1062,16656.0
2023-12-21 10:00:00,309.5,309.71,309.4,309.51,6978.0,307.1956,307.404,307.0963,307.2055,6978.0
2023-12-21 10:05:00,309.38,309.38,308.69,308.89,7758.0,307.0765,307.0765,306.3916,306.5901,7758.0
2023-12-21 10:10:00,308.83,309.51,308.82,309.41,7970.0,306.5305,307.2055,306.5206,307.1062,7970.0
2023-12-21 10:15:00,309.35,309.71,309.33,309.56,10819.0,307.0467,307.404,307.0268,307.2551,10819.0
2023-12-21 10:20:00,309.73,310.08,309.73,310.08,10036.0,307.4238,307.7712,307.4238,307.7712,10036.0
2023-12-21 10:25:00,310.04,310.04,309.12,309.19,11674.0,307.7315,307.7315,306.8184,306.8879,11674.0
2023-12-21 10:30:00,309.24,309.53,309.23,309.5,2101.0,306.9375,307.2253,306.9276,307.1956,2101.0
2023-12-21 10:35:00,309.63,309.73,309.34,309.42,3886.0,307.3246,307.4238,307.0368,307.1162,3886.0
2023-12-21 10:40:00,309.25,309.66,309.24,309.55,4565.0,306.9474,307.3544,306.9375,307.2452,4565.0
2023-12-21 10:45:00,309.64,309.65,309.49,309.5,6518.0,307.3345,307.3444,307.1856,307.1956,6518.0
2023-12-21 10:50:00,309.44,309.45,308.94,309.04,8544.0,307.136,307.1459,306.6397,306.739,8544.0
2023-12-21 10:55:00,308.98,309.12,308.88,309.02,3078.0,306.6794,306.8184,306.5802,306.7191,3078.0
2023-12-21 11:00:00,309.07,309.47,309.02,309.47,9724.0,306.7688,307.1658,306.7191,307.1658,9724.0
2023-12-21 11:05:00,309.42,309.52,309.07,309.07,6022.0,307.1162,307.2154,306.7688,306.7688,6022.0
2023-12-21 11:10:00,309.15,309.26,308.93,309.26,4100.0,306.8482,306.9573,306.6298,306.9573,4100.0
2023-12-21 11:15:00,309.28,309.35,308.97,309.1,4086.0,306.9772,307.0467,306.6695,306.7985,4086.0
2023-12-21 11:20:00,309.18,309.34,309.13,309.25,9654.0,306.8779,307.0368,306.8283,306.9474,9654.0
2023-12-21 11:25:00,309.13,309.48,309.13,309.48,16563.0,306.8283,307.1757,306.8283,307.1757,16563.0
2023-12-21 11:30:00,309.48,309.52,309.25,309.37,3576.0,307.1757,307.2154,306.9474,307.0665,3576.0
2023-12-21 11:35:00,309.52,309.79,309.48,309.49,3224.0,307.2154,307.4834,307.1757,307.1856,3224.0
2023-12-21 11:40:00,309.59,309.59,309.4,309.42,7200.0,307.2849,307.2849,307.0963,307.1162,7200.0
2023-12-21 11:45:00,309.46,309.65,309.45,309.65,4196.0,307.1559,307.3444,307.1459,307.3444,4196.0
2023-12-21 11:50:00,309.54,309.54,309.34,309.37,10908.0,307.2353,307.2353,307.0368,307.0665,10908.0
2023-12-21 11:55:00,309.34,309.34,309.13,309.17,2742.0,307.0368,307.0368,306.8283,306.868,2742.0
2023-12-21 12:00:00,308.99,309.05,308.62,308.68,6060.0,306.6894,306.7489,306.3221,306.3817,6060.0
2023-12-21 12:05:00,308.6,308.76,308.32,308.33,4692.0,306.3023,306.4611,306.0243,306.0343,4692.0
2023-12-21 12:10:00,308.53,308.63,308.39,308.47,4036.0,306.2328,306.332,306.0938,306.1732,4036.0
2023-12-21 12:15:00,308.46,308.64,308.39,308.56,3782.0,306.1633,306.342,306.0938,306.2626,3782.0
2023-12-21 12:20:00,308.5,308.58,308.35,308.48,5152.0,306.203,306.2824,306.0541,306.1832,5152.0
2023-12-21 12:25:00,308.47,308.47,308.32,308.41,5769.0,306.1732,306.1732,306.0243,306.1137,5769.0
2023-12-21 12:30:00,308.48,308.86,308.48,308.51,3209.0,306.1832,306.5603,306.1832,306.2129,3209.0
2023-12-21 12:35:00,308.47,308.66,308.39,308.5,10558.0,306.1732,306.3618,306.0938,306.203,10558.0
2023-12-21 12:40:00,308.53,308.67,308.4,308.44,1919.0,306.2328,306.3717,306.1037,306.1435,1919.0
2023-12-21 12:45:00,308.47,308.59,308.47,308.51,7958.0,306.1732,306.2923,306.1732,306.2129,7958.0
2023-12-21 12:50:00,308.45,308.6,308.38,308.38,32310.0,306.1534,306.3023,306.0839,306.0839,32310.0
2023-12-21 12:55:00,308.33,308.37,308.18,308.23,8348.0,306.0343,306.074,305.8854,305.935,8348.0
2023-12-21 13:00:00,308.59,308.81,308.49,308.7,9815.0,306.2923,306.5107,306.1931,306.4015,9815.0
2023-12-21 13:05:00,308.8,308.83,308.57,308.63,7160.0,306.5008,306.5305,306.2725,306.332,7160.0
2023-12-21 13:10:00,308.57,308.86,308.57,308.61,4543.0,306.2725,306.5603,306.2725,306.3122,4543.0
2023-12-21 13:15:00,308.5,308.56,307.98,308.07,7414.0,306.203,306.2626,305.6869,305.7762,7414.0
2023-12-21 13:20:00,308.07,308.75,308.0,308.69,1952.0,305.7762,306.4511,305.7067,306.3916,1952.0
2023-12-21 13:25:00,308.64,308.8,308.63,308.74,3538.0,306.342,306.5008,306.332,306.4412,3538.0
2023-12-21 13:30:00,308.93,309.09,308.82,308.86,6786.0,306.6298,306.7886,306.5206,306.5603,6786.0
2023-12-21 13:35:00,308.72,308.91,308.72,308.77,1850.0,306.4214,306.61,306.4214,306.471,1850.0
2023-12-21 13:40:00,308.63,308.9,308.63,308.8,30908.0,306.332,306.6,306.332,306.5008,30908.0
2023-12-21 13:45:00,308.74,308.98,308.74,308.92,16430.0,306.4412,306.6794,306.4412,306.6199,16430.0
2023-12-21 13:50:00,308.89,309.12,308.85,309.01,5275.0,306.5901,306.8184,306.5504,306.7092,5275.0
2023-12-21 13:55:00,309.05,309.17,308.98,309.17,3855.0,306.7489,306.868,306.6794,306.868,3855.0
2023-12-21 14:00:00,309.16,309.2,309.05,309.11,4914.0,306.8581,306.8978,306.7489,306.8085,4914.0
2023-12-21 14:05:00,309.09,309.2,309.05,309.12,3564.0,306.7886,306.8978,306.7489,306.8184,3564.0
2023-12-21 14:10:00,309.04,309.16,308.94,309.01,7709.0,306.739,306.8581,306.6397,306.7092,7709.0
2023-12-21 14:15:00,309.1,309.45,309.0,309.4,10898.0,306.7985,307.1459,306.6993,307.0963,10898.0
2023-12-21 14:20:00,309.37,309.37,309.01,309.03,4830.0,307.0665,307.0665,306.7092,306.7291,4830.0
2023-12-21 14:25:00,309.04,309.24,309.03,309.2,4359.0,306.739,306.9375,306.7291,306.8978,4359.0
2023-12-21 14:30:00,309.24,309.37,309.08,309.37,12838.0,306.9375,307.0665,306.7787,307.0665,12838.0
2023-12-21 14:35:00,309.38,309.46,309.21,309.38,9303.0,307.0765,307.1559,306.9077,307.0765,9303.0
2023-12-21 14:40:00,309.36,309.54,309.36,309.54,8698.0,307.0566,307.2353,307.0566,307.2353,8698.0
2023-12-21 14:45:00,309.56,309.6,309.4,309.4,5669.0,307.2551,307.2948,307.0963,307.0963,5669.0
2023-12-21 14:50:00,309.4,309.48,309.29,309.31,8526.0,307.0963,307.1757,306.9871,307.007,8526.0
2023-12-21 14:55:00,309.27,309.32,308.98,309.23,6508.0,306.9673,307.0169,306.6794,306.9276,6508.0
2023-12-21 15:00:00,309.24,309.35,309.07,309.24,8381.0,306.9375,307.0467,306.7688,306.9375,8381.0
2023-12-21 15:05:00,309.23,309.29,309.04,309.08,9498.0,306.9276,306.9871,306.739,306.7787,9498.0
2023-12-21 15:10:00,309.13,309.51,309.13,309.46,9664.0,306.8283,307.2055,306.8283,307.1559,9664.0
2023-12-21 15:15:00,309.42,309.61,309.36,309.56,10162.0,307.1162,307.3047,307.0566,307.2551,10162.0
2023-12-21 15:20:00,309.66,309.75,309.6,309.68,12418.0,307.3544,307.4437,307.2948,307.3742,12418.0
2023-12-21 15:25:00,309.64,310.1,309.63,310.09,6978.0,307.3345,307.7911,307.3246,307.7812,6978.0
2023-12-21 15:30:00,310.14,310.21,309.96,310.1,10574.0,307.8308,307.9003,307.6521,307.7911,10574.0
2023-12-21 15:35:00,310.12,310.42,310.1,310.37,10514.0,307.8109,308.1087,307.7911,308.0591,10514.0
2023-12-21 15:40:00,310.34,310.39,310.21,310.23,6199.0,308.0293,308.0789,307.9003,307.9201,6199.0
2023-12-21 15:45:00,310.18,310.48,310.17,310.38,8628.0,307.8705,308.1683,307.8606,308.069,8628.0
2023-12-21 15:50:00,310.3,310.72,310.26,310.56,16118.0,307.9896,308.4065,307.9499,308.2477,16118.0
2023-12-21 15:55:00,310.56,310.74,310.5,310.61,28550.0,308.2477,308.4263,308.1881,308.2973,28550.0
2023-12-22 09:30:00,311.09,311.55,311.08,311.08,39381.0,308.7737,309.2303,308.7638,308.7638,39381.0
2023-12-22 09:35:00,311.12,311.14,310.95,311.14,11481.0,308.8035,308.8233,308.6348,308.8233,11481.0
2023-12-22 09:40:00,311.05,311.58,311.05,311.5,12695.0,308.734,309.2601,308.734,309.1807,12695.0
2023-12-22 09:45:00,311.56,311.57,311.31,311.49,4560.0,309.2402,309.2501,308.9921,309.1707,4560.0
2023-12-22 09:50:00,311.5,311.7,311.5,311.7,2856.0,309.1807,309.3792,309.1807,309.3792,2856.0
2023-12-22 09:55:00,311.57,311.61,311.24,311.31,3437.0,309.2501,309.2898,308.9226,308.9921,3437.0
2023-12-22 10:00:00,311.32,311.44,311.08,311.32,5199.0,309.002,309.1211,308.7638,309.002,5199.0
2023-12-22 10:05:00,311.44,311.45,311.12,311.36,5111.0,309.1211,309.131,308.8035,309.0417,5111.0
2023-12-22 10:10:00,311.35,311.41,311.2,311.34,4106.0,309.0318,309.0913,308.8829,309.0219,4106.0
2023-12-22 10:15:00,311.36,311.47,311.28,311.32,11476.0,309.0417,309.1509,308.9623,309.002,11476.0
2023-12-22 10:20:00,311.18,311.31,311.05,311.18,7053.0,308.8631,308.9921,308.734,308.8631,7053.0
2023-12-22 10:25:00,311.08,311.49,311.07,311.38,3606.0,308.7638,309.1707,308.7539,309.0616,3606.0
2023-12-22 10:30:00,311.51,311.51,311.38,311.47,1976.0,309.1906,309.1906,309.0616,309.1509,1976.0
2023-12-22 10:35:00,311.45,311.52,311.19,311.34,4351.0,309.131,309.2005,308.873,309.0219,4351.0
2023-12-22 10:40:00,311.32,311.49,311.32,311.42,8944.0,309.002,309.1707,309.002,309.1013,8944.0
2023-12-22 10:45:00,311.5,311.5,311.29,311.32,5273.0,309.1807,309.1807,308.9722,309.002,5273.0
2023-12-22 10:50:00,311.29,311.31,311.18,311.31,3353.0,308.9722,308.9921,308.8631,308.9921,3353.0
2023-12-22 10:55:00,311.2,311.2,310.88,310.88,6009.0,308.8829,308.8829,308.5653,308.5653,6009.0
2023-12-22 11:00:00,310.84,310.95,310.51,310.76,6898.0,308.5256,308.6348,308.198,308.4462,6898.0
2023-12-22 11:05:00,310.69,310.81,310.48,310.77,10883.0,308.3767,308.4958,308.1683,308.4561,10883.0
2023-12-22 11:10:00,310.78,310.94,310.72,310.86,3899.0,308.466,308.6248,308.4065,308.5454,3899.0
2023-12-22 11:15:00,310.84,310.9,310.8,310.9,3320.0,308.5256,308.5851,308.4859,308.5851,3320.0
2023-12-22 11:20:00,310.93,311.06,310.79,310.8,6329.0,308.6149,308.7439,308.476,308.4859,6329.0
2023-12-22 11:25:00,310.76,310.92,310.71,310.92,5709.0,308.4462,308.605,308.3965,308.605,5709.0
2023-12-22 11:30:00,311.06,311.12,310.98,311.01,3724.0,308.7439,308.8035,308.6645,308.6943,3724.0
2023-12-22 11:35:00,310.97,310.98,310.75,310.85,21682.0,308.6546,308.6645,308.4363,308.5355,21682.0
2023-12-22 11:40:00,310.73,310.79,310.62,310.69,6983.0,308.4164,308.476,308.3072,308.3767,6983.0
2023-12-22 11:45:00,310.74,310.74,310.63,310.63,3792.0,308.4263,308.4263,308.3171,308.3171,3792.0
2023-12-22 11:50:00,310.69,310.75,310.58,310.71,17169.0,308.3767,308.4363,308.2675,308.3965,17169.0
2023-12-22 11:55:00,310.76,310.81,310.69,310.71,9473.0,308.4462,308.4958,308.3767,308.3965,9473.0
2023-12-22 12:00:00,310.69,310.84,310.69,310.82,6699.0,308.3767,308.5256,308.3767,308.5057,6699.0
2023-12-22 12:05:00,310.82,311.0,310.57,310.67,6751.0,308.5057,308.6844,308.2576,308.3568,6751.0
2023-12-22 12:10:00,310.64,310.7,310.51,310.55,10547.0,308.3271,308.3866,308.198,308.2377,10547.0
2023-12-22 12:15:00,310.51,310.66,310.49,310.52,19760.0,308.198,308.3469,308.1782,308.208,19760.0
2023-12-22 12:20:00,310.49,310.51,310.35,310.43,5240.0,308.1782,308.198,308.0392,308.1186,5240.0
2023-12-22 12:25:00,310.43,310.73,310.43,310.68,9005.0,308.1186,308.4164,308.1186,308.3668,9005.0
2023-12-22 12:30:00,310.67,310.72,310.56,310.68,5069.0,308.3568,308.4065,308.2477,308.3668,5069.0
2023-12-22 12:35:00,310.69,310.84,310.67,310.82,7616.0,308.3767,308.5256,308.3568,308.5057,7616.0
2023-12-22 12:40:00,310.85,310.95,310.84,310.93,8592.0,308.5355,308.6348,308.5256,308.6149,8592.0
2023-12-22 12:45:00,310.92,311.03,310.86,310.86,8022.0,308.605,308.7142,308.5454,308.5454,8022.0
2023-12-22 12:50:00,310.85,310.99,310.83,310.96,4716.0,308.5355,308.6745,308.5157,308.6447,4716.0
2023-12-22 12:55:00,310.97,311.03,310.87,311.02,7318.0,308.6546,308.7142,308.5554,308.7042,7318.0
2023-12-22 13:00:00,311.02,311.07,310.92,311.07,6083.0,308.7042,308.7539,308.605,308.7539,6083.0
2023-12-22 13:05:00,311.08,311.14,311.07,311.12,9463.0,308.7638,308.8233,308.7539,308.8035,9463.0
2023-12-22 13:10:00,311.11,311.22,311.09,311.21,6674.0,308.7936,308.9028,308.7737,308.8928,6674.0
2023-12-22 13:15:00,311.2,311.24,311.11,311.13,14319.0,308.8829,308.9226,308.7936,308.8134,14319.0
2023-12-22 13:20:00,311.12,311.2,311.12,311.14,7800.0,308.8035,308.8829,308.8035,308.8233,7800.0
2023-12-22 13:25:00,311.14,311.19,311.08,311.13,10668.0,308.8233,308.873,308.7638,308.8134,10668.0
2023-12-22 13:30:00,311.13,311.23,311.13,311.2,5526.0,308.8134,308.9127,308.8134,308.8829,5526.0
2023-12-22 13:35:00,311.19,311.25,311.13,311.14,9783.0,308.873,308.9325,308.8134,308.8233,9783.0
2023-12-22 13:40:00,311.15,311.15,310.95,311.13,7538.0,308.8333,308.8333,308.6348,308.8134,7538.0
2023-12-22 13:45:00,311.13,311.17,311.05,311.15,8599.0,308.8134,308.8531,308.734,308.8333,8599.0
2023-12-22 13:50:00,311.14,311.18,311.02,311.03,7902.0,308.8233,308.8631,308.7042,308.7142,7902.0
2023-12-22 13:55:00,311.02,311.07,310.91,310.94,9365.0,308.7042,308.7539,308.5951,308.6248,9365.0
2023-12-22 14:00:00,310.9,310.94,310.66,310.66,8045.0,308.5851,308.6248,308.3469,308.3469,8045.0
2023-12-22 14:05:00,310.64,310.64,310.21,310.29,9551.0,308.3271,308.3271,307.9003,307.9797,9551.0
2023-12-22 14:10:00,310.28,310.42,310.26,310.38,15062.0,307.9698,308.1087,307.9499,308.069,15062.0
2023-12-22 14:15:00,310.36,310.36,309.75,309.99,12280.0,308.0492,308.0492,307.4437,307.6819,12280.0
2023-12-22 14:20:00,310.02,310.09,309.4,309.63,13203.0,307.7117,307.7812,307.0963,307.3246,13203.0
2023-12-22 14:25:00,309.58,309.64,309.36,309.43,10049.0,307.275,307.3345,307.0566,307.1261,10049.0
2023-12-22 14:30:00,309.42,309.64,309.19,309.49,12305.0,307.1162,307.3345,306.8879,307.1856,12305.0
2023-12-22 14:35:00,309.55,309.91,309.55,309.74,10877.0,307.2452,307.6025,307.2452,307.4338,10877.0
2023-12-22 14:40:00,309.82,310.25,309.81,310.23,19307.0,307.5132,307.94,307.5033,307.9201,19307.0
2023-12-22 14:45:00,310.26,310.48,310.26,310.41,14316.0,307.9499,308.1683,307.9499,308.0988,14316.0
2023-12-22 14:50:00,310.4,310.63,310.4,310.56,5691.0,308.0889,308.3171,308.0889,308.2477,5691.0
2023-12-22 14:55:00,310.62,310.68,310.59,310.65,16031.0,308.3072,308.3668,308.2774,308.337,16031.0
2023-12-22 15:00:00,310.73,310.79,310.5,310.67,8864.0,308.4164,308.476,308.1881,308.3568,8864.0
2023-12-22 15:05:00,310.62,310.7,310.5,310.5,8561.0,308.3072,308.3866,308.1881,308.1881,8561.0
2023-12-22 15:10:00,310.52,310.7,310.52,310.68,10655.0,308.208,308.3866,308.208,308.3668,10655.0
2023-12-22 15:15:00,310.65,310.66,310.47,310.58,22039.0,308.337,308.3469,308.1583,308.2675,22039.0
2023-12-22 15:20:00,310.57,310.72,310.47,310.68,13093.0,308.2576,308.4065,308.1583,308.3668,13093.0
2023-12-22 15:25:00,310.64,310.8,310.6,310.77,10845.0,308.3271,308.4859,308.2874,308.4561,10845.0
2023-12-22 15:30:00,310.78,310.79,310.52,310.55,15602.0,308.466,308.476,308.208,308.2377,15602.0
2023-12-22 15:35:00,310.49,310.58,310.42,310.43,4800.0,308.1782,308.2675,308.1087,308.1186,4800.0
2023-12-22 15:40:00,310.29,310.33,310.22,310.32,6061.0,307.9797,308.0194,307.9102,308.0095,6061.0
2023-12-22 15:45:00,310.41,310.46,310.27,310.27,4836.0,308.0988,308.1484,307.9598,307.9598,4836.0
2023-12-22 15:50:00,310.24,310.62,310.23,310.54,12699.0,307.93,308.3072,307.9201,308.2278,12699.0
2023-12-22 15:55:00,310.52,310.59,310.39,310.59,10434.0,308.208,308.2774,308.0789,308.2774,10434.0
2023-12-26 09:30:00,310.65,311.28,310.65,311.19,48121.0,308.337,308.9623,308.337,308.873,48121.0
2023-12-26 09:35:00,311.31,311.5,311.23,311.27,10444.0,308.9921,309.1807,308.9127,308.9524,10444.0
2023-12-26 09:40:00,311.44,311.69,311.42,311.56,16013.0,309.1211,309.3693,309.1013,309.2402,16013.0
2023-12-26 09:45:00,311.61,311.68,311.39,311.39,5301.0,309.2898,309.3593,309.0715,309.0715,5301.0
2023-12-26 09:50:00,311.44,311.45,311.27,311.31,5556.0,309.1211,309.131,308.9524,308.9921,5556.0
2023-12-26 09:55:00,311.32,311.46,311.21,311.45,4750.0,309.002,309.141,308.8928,309.131,4750.0
2023-12-26 10:00:00,311.41,311.43,311.3,311.31,6095.0,309.0913,309.1112,308.9822,308.9921,6095.0
2023-12-26 10:05:00,311.38,311.46,311.27,311.28,8363.0,309.0616,309.141,308.9524,308.9623,8363.0
2023-12-26 10:10:00,311.3,311.49,311.28,311.44,5639.0,308.9822,309.1707,308.9623,309.1211,5639.0
2023-12-26 10:15:00,311.42,311.49,311.38,311.46,3439.0,309.1013,309.1707,309.0616,309.141,3439.0
2023-12-26 10:20:00,311.41,311.46,311.31,311.31,5830.0,309.0913,309.141,308.9921,308.9921,5830.0
2023-12-26 10:25:00,311.37,311.49,311.22,311.3,3580.0,309.0516,309.1707,308.9028,308.9822,3580.0
2023-12-26 10:30:00,311.36,311.48,311.36,311.4,8177.0,309.0417,309.1608,309.0417,309.0814,8177.0
2023-12-26 10:35:00,311.46,311.57,311.42,311.52,12590.0,309.141,309.2501,309.1013,309.2005,12590.0
2023-12-26 10:40:00,311.52,311.59,311.34,311.34,3946.0,309.2005,309.27,309.0219,309.0219,3946.0
2023-12-26 10:45:00,311.33,311.35,311.23,311.32,12940.0,309.0119,309.0318,308.9127,309.002,12940.0
2023-12-26 10:50:00,311.27,311.27,310.99,311.09,2868.0,308.9524,308.9524,308.6745,308.7737,2868.0
2023-12-26 10:55:00,311.15,311.25,311.12,311.15,1929.0,308.8333,308.9325,308.8035,308.8333,1929.0
2023-12-26 11:00:00,311.21,311.28,310.97,311.06,13673.0,308.8928,308.9623,308.6546,308.7439,13673.0
2023-12-26 11:05:00,311.17,311.18,311.06,311.15,2600.0,308.8531,308.8631,308.7439,308.8333,2600.0
2023-12-26 11:10:00,311.11,311.34,311.08,311.32,2527.0,308.7936,309.0219,308.7638,309.002,2527.0
2023-12-26 11:15:00,311.26,311.29,311.07,311.1,3363.0,308.9425,308.9722,308.7539,308.7836,3363.0
2023-12-26 11:20:00,311.07,311.1,310.95,310.95,6676.0,308.7539,308.7836,308.6348,308.6348,6676.0
2023-12-26 11:25:00,310.96,311.02,310.96,310.97,765.0,308.6447,308.7042,308.6447,308.6546,765.0
2023-12-26 11:30:00,311.11,311.23,311.1,311.19,1671.0,308.7936,308.9127,308.7836,308.873,1671.0
2023-12-26 11:35:00,311.18,311.27,311.15,311.21,3878.0,308.8631,308.9524,308.8333,308.8928,3878.0
2023-12-26 11:40:00,311.18,311.25,311.15,311.17,2005.0,308.8631,308.9325,308.8333,308.8531,2005.0
2023-12-26 11:45:00,311.23,311.29,311.2,311.23,4041.0,308.9127,308.9722,308.8829,308.9127,4041.0
2023-12-26 11:50:00,311.23,311.34,311.22,311.32,1958.0,308.9127,309.0219,308.9028,309.002,1958.0
2023-12-26 11:55:00,311.3,311.3,311.16,311.24,1134.0,308.9822,308.9822,308.8432,308.9226,1134.0
2023-12-26 12:00:00,311.18,311.18,311.12,311.13,1289.0,308.8631,308.8631,308.8035,308.8134,1289.0
2023-12-26 12:05:00,311.14,311.14,311.05,311.08,1437.0,308.8233,308.8233,308.734,308.7638,1437.0
2023-12-26 12:10:00,311.07,311.21,311.07,311.21,3047.0,308.7539,308.8928,308.7539,308.8928,3047.0
2023-12-26 12:15:00,311.22,311.3,311.19,311.2,4178.0,308.9028,308.9822,308.873,308.8829,4178.0
2023-12-26 12:20:00,311.22,311.23,311.12,311.14,6662.0,308.9028,308.9127,308.8035,308.8233,6662.0
2023-12-26 12:25:00,311.14,311.22,311.14,311.15,8789.0,308.8233,308.9028,308.8233,308.8333,8789.0
2023-12-26 12:30:00,311.13,311.17,311.09,311.14,3648.0,308.8134,308.8531,308.7737,308.8233,3648.0
2023-12-26 12:35:00,311.11,311.14,310.99,310.99,5411.0,308.7936,308.8233,308.6745,308.6745,5411.0
2023-12-26 12:40:00,311.04,311.08,311.04,311.07,980.0,308.7241,308.7638,308.7241,308.7539,980.0
2023-12-26 12:45:00,311.1,311.34,311.1,311.34,2273.0,308.7836,309.0219,308.7836,309.0219,2273.0
2023-12-26 12:50:00,311.25,311.28,311.18,311.28,3425.0,308.9325,308.9623,308.8631,308.9623,3425.0
2023-12-26 12:55:00,311.31,311.31,311.09,311.1,2796.0,308.9921,308.9921,308.7737,308.7836,2796.0
2023-12-26 13:00:00,311.11,311.18,311.1,311.13,4884.0,308.7936,308.8631,308.7836,308.8134,4884.0
2023-12-26 13:05:00,311.11,311.14,311.1,311.14,6466.0,308.7936,308.8233,308.7836,308.8233,6466.0
2023-12-26 13:10:00,311.16,311.23,311.15,311.2,9711.0,308.8432,308.9127,308.8333,308.8829,9711.0
2023-12-26 13:15:00,311.17,311.19,311.13,311.16,7421.0,308.8531,308.873,308.8134,308.8432,7421.0
2023-12-26 13:20:00,311.17,311.3,311.16,311.3,2904.0,308.8531,308.9822,308.8432,308.9822,2904.0
2023-12-26 13:25:00,311.26,311.26,311.19,311.22,2659.0,308.9425,308.9425,308.873,308.9028,2659.0
2023-12-26 13:30:00,311.27,311.27,311.23,311.23,1689.0,308.9524,308.9524,308.9127,308.9127,1689.0
2023-12-26 13:35:00,311.19,311.2,311.11,311.12,1752.0,308.873,308.8829,308.7936,308.8035,1752.0
2023-12-26 13:40:00,311.14,311.16,311.08,311.16,2396.0,308.8233,308.8432,308.7638,308.8432,2396.0
2023-12-26 13:45:00,311.18,311.21,311.12,311.18,3025.0,308.8631,308.8928,308.8035,308.8631,3025.0
2023-12-26 13:50:00,311.19,311.19,311.07,311.1,3843.0,308.873,308.873,308.7539,308.7836,3843.0
2023-12-26 13:55:00,311.15,311.16,311.05,311.07,7058.0,308.8333,308.8432,308.734,308.7539,7058.0
2023-12-26 14:00:00,311.05,311.2,311.02,311.15,8763.0,308.734,308.8829,308.7042,308.8333,8763.0
2023-12-26 14:05:00,311.19,311.2,311.15,311.19,2529.0,308.873,308.8829,308.8333,308.873,2529.0
2023-12-26 14:10:00,311.24,311.28,311.16,311.18,4730.0,308.9226,308.9623,308.8432,308.8631,4730.0
2023-12-26 14:15:00,311.18,311.3,311.17,311.27,6974.0,308.8631,308.9822,308.8531,308.9524,6974.0
2023-12-26 14:20:00,311.27,311.35,311.27,311.33,5345.0,308.9524,309.0318,308.9524,309.0119,5345.0
2023-12-26 14:25:00,311.32,311.38,311.31,311.34,2454.0,309.002,309.0616,308.9921,309.0219,2454.0
2023-12-26 14:30:00,311.38,311.46,311.33,311.36,10332.0,309.0616,309.141,309.0119,309.0417,10332.0
2023-12-26 14:35:00,311.39,311.43,311.38,311.42,1884.0,309.0715,309.1112,309.0616,309.1013,1884.0
2023-12-26 14:40:00,311.43,311.44,311.34,311.35,5943.0,309.1112,309.1211,309.0219,309.0318,5943.0
2023-12-26 14:45:00,311.38,311.45,311.33,311.43,8579.0,309.0616,309.131,309.0119,309.1112,8579.0
2023-12-26 14:50:00,311.41,311.48,311.41,311.47,5276.0,309.0913,309.1608,309.0913,309.1509,5276.0
2023-12-26 14:55:00,311.46,311.57,311.44,311.55,5183.0,309.141,309.2501,309.1211,309.2303,5183.0
2023-12-26 15:00:00,311.6,311.66,311.49,311.66,3584.0,309.2799,309.3395,309.1707,309.3395,3584.0
2023-12-26 15:05:00,311.62,311.7,311.56,311.59,11129.0,309.2998,309.3792,309.2402,309.27,11129.0
2023-12-26 15:10:00,311.58,311.63,311.56,311.63,18964.0,309.2601,309.3097,309.2402,309.3097,18964.0
2023-12-26 15:15:00,311.61,311.67,311.57,311.63,5238.0,309.2898,309.3494,309.2501,309.3097,5238.0
2023-12-26 15:20:00,311.67,311.8,311.65,311.8,23549.0,309.3494,309.4784,309.3296,309.4784,23549.0
2023-12-26 15:25:00,311.88,312.02,311.88,311.88,7046.0,309.5578,309.6968,309.5578,309.5578,7046.0
2023-12-26 15:30:00,311.91,312.06,311.9,312.04,6654.0,309.5876,309.7365,309.5777,309.7166,6654.0
2023-12-26 15:35:00,312.0,312.05,311.78,311.83,3690.0,309.6769,309.7266,309.4586,309.5082,3690.0
2023-12-26 15:40:00,311.77,311.83,311.74,311.75,12808.0,309.4487,309.5082,309.4189,309.4288,12808.0
2023-12-26 15:45:00,311.78,311.87,311.71,311.75,5677.0,309.4586,309.5479,309.3891,309.4288,5677.0
2023-12-26 15:50:00,311.66,311.79,311.5,311.53,14769.0,309.3395,309.4685,309.1807,309.2104,14769.0
2023-12-26 15:55:00,311.49,311.58,311.33,311.53,7620.0,309.1707,309.2601,309.0119,309.2104,7620.0
2023-12-27 09:30:00,311.91,312.15,311.7,312.05,75257.0,309.5876,309.8258,309.3792,309.7266,75257.0
2023-12-27 09:35:00,312.11,312.18,311.86,311.92,7480.0,309.7861,309.8556,309.538,309.5975,7480.0
2023-12-27 09:40:00,311.91,312.05,311.91,312.0,10217.0,309.5876,309.7266,309.5876,309.6769,10217.0
2023-12-27 09:45:00,312.04,312.05,311.84,311.85,3434.0,309.7166,309.7266,309.5181,309.5281,3434.0
2023-12-27 09:50:00,311.87,312.0,311.87,312.0,3404.0,309.5479,309.6769,309.5479,309.6769,3404.0
2023-12-27 09:55:00,311.98,312.1,311.88,311.99,4352.0,309.6571,309.7762,309.5578,309.667,4352.0
2023-12-27 10:00:00,311.87,312.15,311.86,312.01,11677.0,309.5479,309.8258,309.538,309.6869,11677.0
2023-12-27 10:05:00,311.78,311.81,311.72,311.76,1294.0,309.4586,309.4884,309.399,309.4387,1294.0
2023-12-27 10:10:00,311.75,311.82,311.12,311.13,5524.0,309.4288,309.4983,308.8035,308.8134,5524.0
2023-12-27 10:15:00,311.34,311.36,311.22,311.34,3893.0,309.0219,309.0417,308.9028,309.0219,3893.0
2023-12-27 10:20:00,311.28,311.33,311.09,311.32,9111.0,308.9623,309.0119,308.7737,309.002,9111.0
2023-12-27 10:25:00,311.25,311.49,311.25,311.39,9261.0,308.9325,309.1707,308.9325,309.0715,9261.0
2023-12-27 10:30:00,311.38,311.38,311.26,311.3,5689.0,309.0616,309.0616,308.9425,308.9822,5689.0
2023-12-27 10:35:00,311.06,311.25,311.0,311.25,3239.0,308.7439,308.9325,308.6844,308.9325,3239.0
2023-12-27 10:40:00,311.27,311.28,311.06,311.06,2343.0,308.9524,308.9623,308.7439,308.7439,2343.0
2023-12-27 10:45:00,311.06,311.18,311.05,311.1,4313.0,308.7439,308.8631,308.734,308.7836,4313.0
2023-12-27 10:50:00,311.1,311.18,311.04,311.18,5684.0,308.7836,308.8631,308.7241,308.8631,5684.0
2023-12-27 10:55:00,311.23,311.35,311.23,311.33,5829.0,308.9127,309.0318,308.9127,309.0119,5829.0
2023-12-27 11:00:00,311.26,311.31,311.17,311.17,6035.0,308.9425,308.9921,308.8531,308.8531,6035.0
2023-12-27 11:05:00,311.25,311.26,311.13,311.22,2223.0,308.9325,308.9425,308.8134,308.9028,2223.0
2023-12-27 11:10:00,311.16,311.24,311.1,311.22,4290.0,308.8432,308.9226,308.7836,308.9028,4290.0
2023-12-27 11:15:00,311.24,311.27,311.2,311.22,4536.0,308.9226,308.9524,308.8829,308.9028,4536.0
2023-12-27 11:20:00,311.31,311.31,311.22,311.22,3254.0,308.9921,308.9921,308.9028,308.9028,3254.0
2023-12-27 11:25:00,311.22,311.39,311.08,311.39,3479.0,308.9028,309.0715,308.7638,309.0715,3479.0
2023-12-27 11:30:00,311.33,311.44,311.32,311.38,7362.0,309.0119,309.1211,309.002,309.0616,7362.0
2023-12-27 11:35:00,311.49,311.6,311.44,311.55,4710.0,309.1707,309.2799,309.1211,309.2303,4710.0
2023-12-27 11:40:00,311.54,311.7,311.53,311.68,4932.0,309.2204,309.3792,309.2104,309.3593,4932.0
2023-12-27 11:45:00,311.69,311.69,311.58,311.59,4991.0,309.3693,309.3693,309.2601,309.27,4991.0
2023-12-27 11:50:00,311.65,311.65,311.54,311.55,1161.0,309.3296,309.3296,309.2204,309.2303,1161.0
2023-12-27 11:55:00,311.59,311.65,311.55,311.56,3157.0,309.27,309.3296,309.2303,309.2402,3157.0
2023-12-27 12:00:00,311.62,311.67,311.47,311.5,4322.0,309.2998,309.3494,309.1509,309.1807,4322.0
2023-12-27 12:05:00,311.54,311.6,311.47,311.53,7579.0,309.2204,309.2799,309.1509,309.2104,7579.0
2023-12-27 12:10:00,311.55,311.69,311.53,311.68,5378.0,309.2303,309.3693,309.2104,309.3593,5378.0
2023-12-27 12:15:00,311.68,311.73,311.63,311.64,3921.0,309.3593,309.409,309.3097,309.3196,3921.0
2023-12-27 12:20:00,311.66,311.78,311.63,311.73,3225.0,309.3395,309.4586,309.3097,309.409,3225.0
2023-12-27 12:25:00,311.7,311.74,311.7,311.74,1163.0,309.3792,309.4189,309.3792,309.4189,1163.0
2023-12-27 12:30:00,311.78,311.83,311.76,311.81,822.0,309.4586,309.5082,309.4387,309.4884,822.0
2023-12-27 12:35:00,311.82,311.82,311.63,311.63,6506.0,309.4983,309.4983,309.3097,309.3097,6506.0
2023-12-27 12:40:00,311.66,311.66,311.43,311.43,1708.0,309.3395,309.3395,309.1112,309.1112,1708.0
2023-12-27 12:45:00,311.54,311.6,311.5,311.57,3611.0,309.2204,309.2799,309.1807,309.2501,3611.0
2023-12-27 12:50:00,311.6,311.61,311.54,311.56,3517.0,309.2799,309.2898,309.2204,309.2402,3517.0
2023-12-27 12:55:00,311.55,311.59,311.51,311.53,1591.0,309.2303,309.27,309.1906,309.2104,1591.0
2023-12-27 13:00:00,311.57,311.73,311.53,311.73,2148.0,309.2501,309.409,309.2104,309.409,2148.0
2023-12-27 13:05:00,311.72,312.16,311.72,312.09,26520.0,309.399,309.8358,309.399,309.7663,26520.0
2023-12-27 13:10:00,312.1,312.32,312.02,312.02,16686.0,309.7762,309.9946,309.6968,309.6968,16686.0
2023-12-27 13:15:00,312.07,312.23,312.0,312.12,14612.0,309.7464,309.9052,309.6769,309.7961,14612.0
2023-12-27 13:20:00,312.13,312.14,311.96,311.99,11397.0,309.806,309.8159,309.6372,309.667,11397.0
2023-12-27 13:25:00,311.96,312.09,311.93,312.04,6693.0,309.6372,309.7663,309.6075,309.7166,6693.0
2023-12-27 13:30:00,312.07,312.14,312.02,312.05,6210.0,309.7464,309.8159,309.6968,309.7266,6210.0
2023-12-27 13:35:00,312.11,312.14,312.04,312.1,5063.0,309.7861,309.8159,309.7166,309.7762,5063.0
2023-12-27 13:40:00,312.13,312.22,312.06,312.11,9577.0,309.806,309.8953,309.7365,309.7861,9577.0
2023-12-27 13:45:00,312.15,312.17,312.09,312.13,6416.0,309.8258,309.8457,309.7663,309.806,6416.0
2023-12-27 13:50:00,312.13,312.21,312.06,312.15,9853.0,309.806,309.8854,309.7365,309.8258,9853.0
2023-12-27 13:55:00,312.09,312.12,311.94,311.96,10363.0,309.7663,309.7961,309.6174,309.6372,10363.0
2023-12-27 14:00:00,311.79,311.79,311.2,311.24,12105.0,309.4685,309.4685,308.8829,308.9226,12105.0
2023-12-27 14:05:00,311.26,311.55,311.25,311.49,9702.0,308.9425,309.2303,308.9325,309.1707,9702.0
2023-12-27 14:10:00,311.52,311.55,311.25,311.34,15475.0,309.2005,309.2303,308.9325,309.0219,15475.0
2023-12-27 14:15:00,311.35,311.5,311.26,311.47,8113.0,309.0318,309.1807,308.9425,309.1509,8113.0
2023-12-27 14:20:00,311.5,311.76,311.49,311.72,20479.0,309.1807,309.4387,309.1707,309.399,20479.0
2023-12-27 14:25:00,311.72,311.95,311.53,311.77,16304.0,309.399,309.6273,309.2104,309.4487,16304.0
2023-12-27 14:30:00,311.78,311.8,311.56,311.61,10552.0,309.4586,309.4784,309.2402,309.2898,10552.0
2023-12-27 14:35:00,311.66,311.7,311.6,311.6,4928.0,309.3395,309.3792,309.2799,309.2799,4928.0
2023-12-27 14:40:00,311.58,311.59,311.36,311.44,9519.0,309.2601,309.27,309.0417,309.1211,9519.0
2023-12-27 14:45:00,311.53,311.58,311.51,311.58,5357.0,309.2104,309.2601,309.1906,309.2601,5357.0
2023-12-27 14:50:00,311.54,311.55,311.37,311.38,9125.0,309.2204,309.2303,309.0516,309.0616,9125.0
2023-12-27 14:55:00,311.36,311.61,311.32,311.61,3281.0,309.0417,309.2898,309.002,309.2898,3281.0
2023-12-27 15:00:00,311.59,311.7,311.46,311.64,6296.0,309.27,309.3792,309.141,309.3196,6296.0
2023-12-27 15:05:00,311.67,311.69,311.55,311.67,7817.0,309.3494,309.3693,309.2303,309.3494,7817.0
2023-12-27 15:10:00,311.69,311.73,311.6,311.68,3055.0,309.3693,309.409,309.2799,309.3593,3055.0
2023-12-27 15:15:00,311.61,311.83,311.61,311.79,6566.0,309.2898,309.5082,309.2898,309.4685,6566.0
2023-12-27 15:20:00,311.79,311.83,311.62,311.62,8186.0,309.4685,309.5082,309.2998,309.2998,8186.0
2023-12-27 15:25:00,311.51,311.65,311.5,311.65,12690.0,309.1906,309.3296,309.1807,309.3296,12690.0
2023-12-27 15:30:00,311.65,311.79,311.54,311.75,6494.0,309.3296,309.4685,309.2204,309.4288,6494.0
2023-12-27 15:35:00,311.78,311.89,311.76,311.83,3219.0,309.4586,309.5678,309.4387,309.5082,3219.0
2023-12-27 15:40:00,311.86,311.86,311.5,311.56,10394.0,309.538,309.538,309.1807,309.2402,10394.0
2023-12-27 15:45:00,311.5,311.59,311.47,311.56,3852.0,309.1807,309.27,309.1509,309.2402,3852.0
2023-12-27 15:50:00,311.5,311.67,311.45,311.6,9174.0,309.1807,309.3494,309.131,309.2799,9174.0
2023-12-27 15:55:00,311.58,312.17,311.57,312.12,48918.0,309.2601,309.8457,309.2501,309.7961,48918.0
2023-12-28 09:30:00,312.93,313.19,312.54,312.73,67815.0,310.6,310.8581,310.2129,310.4015,67815.0
2023-12-28 09:35:00,312.7,312.84,312.67,312.76,4092.0,310.3717,310.5107,310.342,310.4313,4092.0
2023-12-28 09:40:00,312.85,312.93,312.64,312.65,3607.0,310.5206,310.6,310.3122,310.3221,3607.0
2023-12-28 09:45:00,312.62,312.82,312.52,312.61,2307.0,310.2923,310.4908,310.1931,310.2824,2307.0
2023-12-28 09:50:00,312.49,312.58,312.42,312.51,7049.0,310.1633,310.2526,310.0938,310.1831,7049.0
2023-12-28 09:55:00,312.44,312.52,312.37,312.5,2954.0,310.1137,310.1931,310.0442,310.1732,2954.0
2023-12-28 10:00:00,312.5,312.57,312.41,312.48,4910.0,310.1732,310.2427,310.0839,310.1534,4910.0
2023-12-28 10:05:00,312.28,312.36,312.14,312.3,11094.0,309.9549,310.0343,309.8159,309.9747,11094.0
2023-12-28 10:10:00,312.38,312.38,312.34,312.36,1228.0,310.0541,310.0541,310.0144,310.0343,1228.0
2023-12-28 10:15:00,312.3,312.44,312.3,312.36,5160.0,309.9747,310.1137,309.9747,310.0343,5160.0
2023-12-28 10:20:00,312.37,312.56,312.34,312.5,39554.0,310.0442,310.2328,310.0144,310.1732,39554.0
2023-12-28 10:25:00,312.56,312.69,312.54,312.65,19299.0,310.2328,310.3618,310.2129,310.3221,19299.0
2023-12-28 10:30:00,312.72,312.79,312.67,312.71,42657.0,310.3916,310.4611,310.342,310.3817,42657.0
2023-12-28 10:35:00,312.72,312.78,312.67,312.78,4367.0,310.3916,310.4511,310.342,310.4511,4367.0
2023-12-28 10:40:00,312.75,312.81,312.68,312.76,3834.0,310.4214,310.4809,310.3519,310.4313,3834.0
2023-12-28 10:45:00,312.71,313.0,312.71,312.99,24611.0,310.3817,310.6695,310.3817,310.6596,24611.0
2023-12-28 10:50:00,313.01,313.01,312.83,312.84,51332.0,310.6794,310.6794,310.5008,310.5107,51332.0
2023-12-28 10:55:00,312.91,312.91,312.65,312.78,34276.0,310.5802,310.5802,310.3221,310.4511,34276.0
2023-12-28 11:00:00,312.73,312.73,312.51,312.59,4335.0,310.4015,310.4015,310.1831,310.2626,4335.0
2023-12-28 11:05:00,312.56,312.68,312.39,312.53,4601.0,310.2328,310.3519,310.064,310.203,4601.0
2023-12-28 11:10:00,312.56,312.65,312.49,312.52,3360.0,310.2328,310.3221,310.1633,310.1931,3360.0
2023-12-28 11:15:00,312.58,312.58,312.36,312.36,2319.0,310.2526,310.2526,310.0343,310.0343,2319.0
2023-12-28 11:20:00,312.39,312.51,312.38,312.38,3084.0,310.064,310.1831,310.0541,310.0541,3084.0
2023-12-28 11:25:00,312.4,312.46,312.31,312.43,3359.0,310.074,310.1335,309.9846,310.1037,3359.0
2023-12-28 11:30:00,312.43,312.57,312.37,312.54,11826.0,310.1037,310.2427,310.0442,310.2129,11826.0
2023-12-28 11:35:00,312.46,312.56,312.41,312.56,3436.0,310.1335,310.2328,310.0839,310.2328,3436.0
2023-12-28 11:40:00,312.54,312.67,312.54,312.66,2862.0,310.2129,310.342,310.2129,310.332,2862.0
2023-12-28 11:45:00,312.59,312.61,312.55,312.6,1815.0,310.2626,310.2824,310.2228,310.2725,1815.0
2023-12-28 11:50:00,312.6,312.67,312.51,312.53,2756.0,310.2725,310.342,310.1831,310.203,2756.0
2023-12-28 11:55:00,312.58,312.58,312.46,312.49,4757.0,310.2526,310.2526,310.1335,310.1633,4757.0
2023-12-28 12:00:00,312.45,312.65,312.44,312.62,5508.0,310.1236,310.3221,310.1137,310.2923,5508.0
2023-12-28 12:05:00,312.66,312.72,312.62,312.63,3226.0,310.332,310.3916,310.2923,310.3023,3226.0
2023-12-28 12:10:00,312.64,312.7,312.54,312.55,4396.0,310.3122,310.3717,310.2129,310.2228,4396.0
2023-12-28 12:15:00,312.56,312.66,312.55,312.63,16026.0,310.2328,310.332,310.2228,310.3023,16026.0
2023-12-28 12:20:00,312.67,312.68,312.53,312.54,10851.0,310.342,310.3519,310.203,310.2129,10851.0
2023-12-28 12:25:00,312.62,312.64,312.55,312.56,9017.0,310.2923,310.3122,310.2228,310.2328,9017.0
2023-12-28 12:30:00,312.55,312.72,312.54,312.71,5531.0,310.2228,310.3916,310.2129,310.3817,5531.0
2023-12-28 12:35:00,312.72,312.77,312.7,312.74,2263.0,310.3916,310.4412,310.3717,310.4114,2263.0
2023-12-28 12:40:00,312.74,312.79,312.72,312.79,4345.0,310.4114,310.4611,310.3916,310.4611,4345.0
2023-12-28 12:45:00,312.79,312.8,312.61,312.61,5534.0,310.4611,310.471,310.2824,310.2824,5534.0
2023-12-28 12:50:00,312.64,312.85,312.63,312.84,2813.0,310.3122,310.5206,310.3023,310.5107,2813.0
2023-12-28 12:55:00,312.85,312.93,312.83,312.9,9559.0,310.5206,310.6,310.5008,310.5702,9559.0
2023-12-28 13:00:00,312.86,312.91,312.39,312.55,11000.0,310.5305,310.5802,310.064,310.2228,11000.0
2023-12-28 13:05:00,312.57,312.67,312.28,312.67,3116.0,310.2427,310.342,309.9549,310.342,3116.0
2023-12-28 13:10:00,312.75,312.75,312.54,312.54,1296.0,310.4214,310.4214,310.2129,310.2129,1296.0
2023-12-28 13:15:00,312.6,312.69,312.56,312.69,2570.0,310.2725,310.3618,310.2328,310.3618,2570.0
2023-12-28 13:20:00,312.7,312.72,312.6,312.71,4693.0,310.3717,310.3916,310.2725,310.3817,4693.0
2023-12-28 13:25:00,312.65,312.73,312.61,312.63,2262.0,310.3221,310.4015,310.2824,310.3023,2262.0
2023-12-28 13:30:00,312.61,312.76,312.61,312.75,3333.0,310.2824,310.4313,310.2824,310.4214,3333.0
2023-12-28 13:35:00,312.73,312.93,312.72,312.83,3877.0,310.4015,310.6,310.3916,310.5008,3877.0
2023-12-28 13:40:00,312.71,312.75,312.67,312.73,2283.0,310.3817,310.4214,310.342,310.4015,2283.0
2023-12-28 13:45:00,312.64,312.66,312.5,312.52,3153.0,310.3122,310.332,310.1732,310.1931,3153.0
2023-12-28 13:50:00,312.55,312.71,312.55,312.69,1749.0,310.2228,310.3817,310.2228,310.3618,1749.0
2023-12-28 13:55:00,312.66,312.66,312.53,312.6,6257.0,310.332,310.332,310.203,310.2725,6257.0
2023-12-28 14:00:00,312.6,312.72,312.56,312.67,3270.0,310.2725,310.3916,310.2328,310.342,3270.0
2023-12-28 14:05:00,312.72,312.75,312.67,312.67,4819.0,310.3916,310.4214,310.342,310.342,4819.0
2023-12-28 14:10:00,312.67,312.79,312.67,312.72,4074.0,310.342,310.4611,310.342,310.3916,4074.0
2023-12-28 14:15:00,312.74,312.81,312.74,312.77,33999.0,310.4114,310.4809,310.4114,310.4412,33999.0
2023-12-28 14:20:00,312.75,312.81,312.7,312.78,6954.0,310.4214,310.4809,310.3717,310.4511,6954.0
2023-12-28 14:25:00,312.77,312.84,312.75,312.8,3279.0,310.4412,310.5107,310.4214,310.471,3279.0
2023-12-28 14:30:00,312.77,312.83,312.6,312.67,3456.0,310.4412,310.5008,310.2725,310.342,3456.0
2023-12-28 14:35:00,312.72,312.83,312.7,312.76,10794.0,310.3916,310.5008,310.3717,310.4313,10794.0
2023-12-28 14:40:00,312.81,312.84,312.73,312.73,4851.0,310.4809,310.5107,310.4015,310.4015,4851.0
2023-12-28 14:45:00,312.74,312.75,312.63,312.7,10007.0,310.4114,310.4214,310.3023,310.3717,10007.0
2023-12-28 14:50:00,312.7,312.7,312.56,312.57,5835.0,310.3717,310.3717,310.2328,310.2427,5835.0
2023-12-28 14:55:00,312.53,312.67,312.53,312.64,3188.0,310.203,310.342,310.203,310.3122,3188.0
2023-12-28 15:00:00,312.58,312.62,312.47,312.51,5072.0,310.2526,310.2923,310.1434,310.1831,5072.0
2023-12-28 15:05:00,312.45,312.61,312.42,312.55,4434.0,310.1236,310.2824,310.0938,310.2228,4434.0
2023-12-28 15:10:00,312.51,312.51,312.24,312.3,10500.0,310.1831,310.1831,309.9152,309.9747,10500.0
2023-12-28 15:15:00,312.3,312.49,312.18,312.48,9126.0,309.9747,310.1633,309.8556,310.1534,9126.0
2023-12-28 15:20:00,312.46,312.49,312.38,312.38,8478.0,310.1335,310.1633,310.0541,310.0541,8478.0
2023-12-28 15:25:00,312.39,312.39,312.26,312.35,44327.0,310.064,310.064,309.935,310.0243,44327.0
2023-12-28 15:30:00,312.33,312.46,312.33,312.34,9357.0,310.0045,310.1335,310.0045,310.0144,9357.0
2023-12-28 15:35:00,312.37,312.5,312.37,312.43,7419.0,310.0442,310.1732,310.0442,310.1037,7419.0
2023-12-28 15:40:00,312.48,312.66,312.45,312.62,11042.0,310.1534,310.332,310.1236,310.2923,11042.0
2023-12-28 15:45:00,312.61,312.61,312.33,312.42,5569.0,310.2824,310.2824,310.0045,310.0938,5569.0
2023-12-28 15:50:00,312.37,312.43,311.99,312.0,32126.0,310.0442,310.1037,309.667,309.6769,32126.0
2023-12-28 15:55:00,312.0,312.26,311.93,312.19,29026.0,309.6769,309.935,309.6075,309.8655,29026.0
2023-12-29 09:30:00,311.95,312.6,311.95,312.41,40912.0,309.6273,310.2725,309.6273,310.0839,40912.0
2023-12-29 09:35:00,312.42,312.45,312.15,312.37,6533.0,310.0938,310.1236,309.8258,310.0442,6533.0
2023-12-29 09:40:00,312.32,312.58,312.29,312.58,3461.0,309.9946,310.2526,309.9648,310.2526,3461.0
2023-12-29 09:45:00,312.59,312.61,312.39,312.59,9725.0,310.2626,310.2824,310.064,310.2626,9725.0
2023-12-29 09:50:00,312.54,312.61,312.47,312.54,2484.0,310.2129,310.2824,310.1434,310.2129,2484.0
2023-12-29 09:55:00,312.5,312.6,312.42,312.46,4141.0,310.1732,310.2725,310.0938,310.1335,4141.0
2023-12-29 10:00:00,312.41,312.41,312.35,312.38,2597.0,310.0839,310.0839,310.0243,310.0541,2597.0
2023-12-29 10:05:00,312.41,312.68,312.38,312.41,7300.0,310.0839,310.3519,310.0541,310.0839,7300.0
2023-12-29 10:10:00,312.47,312.48,312.34,312.34,3708.0,310.1434,310.1534,310.0144,310.0144,3708.0
2023-12-29 10:15:00,312.34,312.43,312.25,312.28,13566.0,310.0144,310.1037,309.9251,309.9549,13566.0
2023-12-29 10:20:00,312.31,312.32,312.15,312.2,4631.0,309.9846,309.9946,309.8258,309.8755,4631.0
2023-12-29 10:25:00,312.16,312.42,312.16,312.41,4340.0,309.8358,310.0938,309.8358,310.0839,4340.0
2023-12-29 10:30:00,312.41,312.42,311.9,312.0,16412.0,310.0839,310.0938,309.5777,309.6769,16412.0
2023-12-29 10:35:00,311.92,312.06,311.82,311.82,3885.0,309.5975,309.7365,309.4983,309.4983,3885.0
2023-12-29 10:40:00,311.81,311.82,311.38,311.46,2276.0,309.4884,309.4983,309.0616,309.141,2276.0
2023-12-29 10:45:00,311.43,311.47,310.89,310.96,6641.0,309.1112,309.1509,308.5752,308.6447,6641.0
2023-12-29 10:50:00,310.9,311.17,310.9,310.98,5489.0,308.5851,308.8531,308.5851,308.6645,5489.0
2023-12-29 10:55:00,310.92,311.17,310.92,311.1,4120.0,308.605,308.8531,308.605,308.7836,4120.0
2023-12-29 11:00:00,311.09,311.25,311.08,311.2,4739.0,308.7737,308.9325,308.7638,308.8829,4739.0
2023-12-29 11:05:00,311.13,311.15,310.58,310.72,8207.0,308.8134,308.8333,308.2675,308.4065,8207.0
2023-12-29 11:10:00,310.69,310.71,310.42,310.54,4361.0,308.3767,308.3965,308.1087,308.2278,4361.0
2023-12-29 11:15:00,310.27,310.31,309.87,310.15,29058.0,307.9598,307.9995,307.5628,307.8407,29058.0
2023-12-29 11:20:00,310.18,310.18,309.77,309.87,6458.0,307.8705,307.8705,307.4635,307.5628,6458.0
2023-12-29 11:25:00,309.82,309.87,309.62,309.65,11634.0,307.5132,307.5628,307.3147,307.3444,11634.0
2023-12-29 11:30:00,309.68,309.82,309.58,309.69,6764.0,307.3742,307.5132,307.275,307.3841,6764.0
2023-12-29 11:35:00,309.72,309.81,309.58,309.8,6287.0,307.4139,307.5033,307.275,307.4933,6287.0
2023-12-29 11:40:00,309.8,309.87,309.7,309.78,7374.0,307.4933,307.5628,307.3941,307.4735,7374.0
2023-12-29 11:45:00,309.84,310.17,309.84,310.17,5694.0,307.533,307.8606,307.533,307.8606,5694.0
2023-12-29 11:50:00,310.17,310.27,310.01,310.27,8493.0,307.8606,307.9598,307.7018,307.9598,8493.0
2023-12-29 11:55:00,310.27,310.33,310.18,310.22,5945.0,307.9598,308.0194,307.8705,307.9102,5945.0
2023-12-29 12:00:00,310.14,310.41,310.14,310.21,5662.0,307.8308,308.0988,307.8308,307.9003,5662.0
2023-12-29 12:05:00,310.17,310.17,309.96,310.06,13800.0,307.8606,307.8606,307.6521,307.7514,13800.0
2023-12-29 12:10:00,309.99,310.0,309.78,309.78,4862.0,307.6819,307.6918,307.4735,307.4735,4862.0
2023-12-29 12:15:00,309.79,309.94,309.72,309.85,4009.0,307.4834,307.6323,307.4139,307.543,4009.0
2023-12-29 12:20:00,309.85,309.94,309.49,309.66,7531.0,307.543,307.6323,307.1856,307.3544,7531.0
2023-12-29 12:25:00,309.59,309.64,309.59,309.62,3241.0,307.2849,307.3345,307.2849,307.3147,3241.0
2023-12-29 12:30:00,309.65,309.93,309.61,309.91,5455.0,307.3444,307.6224,307.3047,307.6025,5455.0
2023-12-29 12:35:00,309.88,309.89,309.81,309.86,2908.0,307.5727,307.5827,307.5033,307.5529,2908.0
2023-12-29 12:40:00,309.9,310.05,309.9,310.03,2766.0,307.5926,307.7415,307.5926,307.7216,2766.0
2023-12-29 12:45:00,310.0,310.13,309.94,310.06,9603.0,307.6918,307.8209,307.6323,307.7514,9603.0
2023-12-29 12:50:00,310.01,310.2,310.0,310.18,2927.0,307.7018,307.8903,307.6918,307.8705,2927.0
2023-12-29 12:55:00,310.13,310.33,310.12,310.33,7129.0,307.8209,308.0194,307.8109,308.0194,7129.0
2023-12-29 13:00:00,310.32,310.6,310.24,310.52,4713.0,308.0095,308.2874,307.93,308.208,4713.0
2023-12-29 13:05:00,310.62,310.78,310.61,310.78,19224.0,308.3072,308.466,308.2973,308.466,19224.0
2023-12-29 13:10:00,310.81,310.91,310.76,310.84,4928.0,308.4958,308.5951,308.4462,308.5256,4928.0
2023-12-29 13:15:00,310.76,310.8,310.52,310.58,12344.0,308.4462,308.4859,308.208,308.2675,12344.0
2023-12-29 13:20:00,310.48,310.64,310.47,310.64,1134.0,308.1683,308.3271,308.1583,308.3271,1134.0
2023-12-29 13:25:00,310.59,310.63,310.53,310.57,1764.0,308.2774,308.3171,308.2179,308.2576,1764.0
2023-12-29 13:30:00,310.66,310.73,310.63,310.67,7454.0,308.3469,308.4164,308.3171,308.3568,7454.0
2023-12-29 13:35:00,310.69,310.9,310.69,310.9,1516.0,308.3767,308.5851,308.3767,308.5851,1516.0
2023-12-29 13:40:00,310.88,311.04,310.88,310.96,3896.0,308.5653,308.7241,308.5653,308.6447,3896.0
2023-12-29 13:45:00,310.93,311.2,310.92,311.2,2976.0,308.6149,308.8829,308.605,308.8829,2976.0
2023-12-29 13:50:00,311.15,311.17,311.0,311.02,2389.0,308.8333,308.8531,308.6844,308.7042,2389.0
2023-12-29 13:55:00,311.0,311.08,310.95,311.02,1101.0,308.6844,308.7638,308.6348,308.7042,1101.0
2023-12-29 14:00:00,311.06,311.18,310.97,310.97,3433.0,308.7439,308.8631,308.6546,308.6546,3433.0
2023-12-29 14:05:00,311.02,311.1,311.0,311.0,1300.0,308.7042,308.7836,308.6844,308.6844,1300.0
2023-12-29 14:10:00,310.98,311.04,310.92,310.94,7540.0,308.6645,308.7241,308.605,308.6248,7540.0
2023-12-29 14:15:00,311.06,311.09,311.01,311.09,2334.0,308.7439,308.7737,308.6943,308.7737,2334.0
2023-12-29 14:20:00,311.05,311.23,311.05,311.18,7585.0,308.734,308.9127,308.734,308.8631,7585.0
2023-12-29 14:25:00,311.19,311.24,310.92,310.93,4908.0,308.873,308.9226,308.605,308.6149,4908.0
2023-12-29 14:30:00,310.96,311.07,310.96,311.07,3701.0,308.6447,308.7539,308.6447,308.7539,3701.0
2023-12-29 14:35:00,311.07,311.17,311.05,311.14,5181.0,308.7539,308.8531,308.734,308.8233,5181.0
2023-12-29 14:40:00,311.12,311.22,311.06,311.11,3222.0,308.8035,308.9028,308.7439,308.7936,3222.0
2023-12-29 14:45:00,311.18,311.23,311.1,311.22,6344.0,308.8631,308.9127,308.7836,308.9028,6344.0
2023-12-29 14:50:00,311.23,311.3,311.22,311.29,2243.0,308.9127,308.9822,308.9028,308.9722,2243.0
2023-12-29 14:55:00,311.39,311.4,311.28,311.34,3184.0,309.0715,309.0814,308.9623,309.0219,3184.0
2023-12-29 15:00:00,311.36,311.36,311.05,311.05,2003.0,309.0417,309.0417,308.734,308.734,2003.0
2023-12-29 15:05:00,310.98,311.34,310.95,311.29,18647.0,308.6645,309.0219,308.6348,308.9722,18647.0
2023-12-29 15:10:00,311.39,311.45,311.23,311.33,2524.0,309.0715,309.131,308.9127,309.0119,2524.0
2023-12-29 15:15:00,311.31,311.38,311.16,311.16,30717.0,308.9921,309.0616,308.8432,308.8432,30717.0
2023-12-29 15:20:00,311.1,311.2,311.02,311.12,6785.0,308.7836,308.8829,308.7042,308.8035,6785.0
2023-12-29 15:25:00,311.16,311.38,311.13,311.32,7552.0,308.8432,309.0616,308.8134,309.002,7552.0
2023-12-29 15:30:00,311.33,311.34,311.1,311.1,12345.0,309.0119,309.0219,308.7836,308.7836,12345.0
2023-12-29 15:35:00,311.09,311.2,311.08,311.17,7550.0,308.7737,308.8829,308.7638,308.8531,7550.0
2023-12-29 15:40:00,311.19,311.31,311.01,311.01,4532.0,308.873,308.9921,308.6943,308.6943,4532.0
2023-12-29 15:45:00,310.99,311.09,310.91,310.94,11356.0,308.6745,308.7737,308.5951,308.6248,11356.0
2023-12-29 15:50:00,310.87,311.19,310.58,310.58,16514.0,308.5554,308.873,308.2675,308.2675,16514.0
2023-12-29 15:55:00,310.48,311.17,310.36,310.88,42145.0,308.1683,308.8531,308.0492,308.5653,42145.0
2024-01-02 09:30:00,308.37,308.44,307.46,307.53,61952.0,306.074,306.1435,305.1707,305.2402,61952.0
2024-01-02 09:35:00,307.47,307.61,306.8,307.01,14179.0,305.1807,305.3196,304.5157,304.7241,14179.0
2024-01-02 09:40:00,306.9,306.95,306.01,306.06,14777.0,304.6149,304.6645,303.7315,303.7812,14777.0
2024-01-02 09:45:00,306.34,306.35,305.46,305.54,15625.0,304.0591,304.069,303.1856,303.265,15625.0
2024-01-02 09:50:00,305.43,305.83,305.39,305.41,7434.0,303.1559,303.5529,303.1162,303.136,7434.0
2024-01-02 09:55:00,305.37,305.82,305.09,305.82,5215.0,303.0963,303.543,302.8184,303.543,5215.0
2024-01-02 10:00:00,306.1,306.21,306.01,306.07,5881.0,303.8209,303.9301,303.7315,303.7911,5881.0
2024-01-02 10:05:00,306.02,306.07,305.61,305.77,6856.0,303.7415,303.7911,303.3345,303.4933,6856.0
2024-01-02 10:10:00,305.84,305.88,305.48,305.49,7751.0,303.5628,303.6025,303.2055,303.2154,7751.0
2024-01-02 10:15:00,305.47,305.55,305.41,305.49,4259.0,303.1956,303.275,303.136,303.2154,4259.0
2024-01-02 10:20:00,305.23,305.63,305.22,305.63,3536.0,302.9574,303.3544,302.9474,303.3544,3536.0
2024-01-02 10:25:00,305.67,305.67,304.88,304.98,11873.0,303.3941,303.3941,302.61,302.7092,11873.0
2024-01-02 10:30:00,304.96,304.96,304.64,304.78,13851.0,302.6894,302.6894,302.3717,302.5107,13851.0
2024-01-02 10:35:00,304.67,304.75,304.53,304.64,24780.0,302.4015,302.4809,302.2626,302.3717,24780.0
2024-01-02 10:40:00,304.59,304.86,304.51,304.85,11556.0,302.3221,302.5901,302.2427,302.5802,11556.0
2024-01-02 10:45:00,304.81,304.97,304.29,304.3,17533.0,302.5405,302.6993,302.0244,302.0343,17533.0
2024-01-02 10:50:00,304.32,304.57,304.26,304.44,7526.0,302.0541,302.3023,301.9946,302.1732,7526.0
2024-01-02 10:55:00,304.44,304.71,304.38,304.58,18171.0,302.1732,302.4412,302.1137,302.3122,18171.0
2024-01-02 11:00:00,304.65,305.08,304.65,305.08,4440.0,302.3817,302.8085,302.3817,302.8085,4440.0
2024-01-02 11:05:00,305.12,305.12,304.86,305.11,4623.0,302.8482,302.8482,302.5901,302.8382,4623.0
2024-01-02 11:10:00,305.29,305.5,305.16,305.3,4612.0,303.0169,303.2253,302.8879,303.0268,4612.0
2024-01-02 11:15:00,305.42,305.59,305.37,305.57,7993.0,303.1459,303.3147,303.0963,303.2948,7993.0
2024-01-02 11:20:00,305.61,305.63,305.29,305.34,5864.0,303.3345,303.3544,303.0169,303.0665,5864.0
2024-01-02 11:25:00,305.34,305.75,305.33,305.75,3068.0,303.0665,303.4735,303.0566,303.4735,3068.0
2024-01-02 11:30:00,305.73,305.96,305.71,305.95,8798.0,303.4536,303.6819,303.4338,303.672,8798.0
2024-01-02 11:35:00,305.92,306.04,305.83,305.88,13061.0,303.6422,303.7613,303.5529,303.6025,13061.0
2024-01-02 11:40:00,305.83,305.97,305.81,305.97,20274.0,303.5529,303.6918,303.533,303.6918,20274.0
2024-01-02 11:45:00,305.93,306.23,305.89,306.19,64754.0,303.6521,303.9499,303.6124,303.9102,64754.0
2024-01-02 11:50:00,306.18,306.23,306.04,306.04,11600.0,303.9003,303.9499,303.7613,303.7613,11600.0
2024-01-02 11:55:00,306.04,306.25,306.04,306.17,5950.0,303.7613,303.9698,303.7613,303.8904,5950.0
2024-01-02 12:00:00,306.19,306.32,306.14,306.26,3606.0,303.9102,304.0392,303.8606,303.9797,3606.0
2024-01-02 12:05:00,306.36,306.36,306.23,306.29,10117.0,304.0789,304.0789,303.9499,304.0095,10117.0
2024-01-02 12:10:00,306.22,306.26,306.07,306.18,54087.0,303.94,303.9797,303.7911,303.9003,54087.0
2024-01-02 12:15:00,306.08,306.12,305.75,305.88,11876.0,303.801,303.8407,303.4735,303.6025,11876.0
2024-01-02 12:20:00,305.9,306.04,305.85,305.9,5518.0,303.6224,303.7613,303.5727,303.6224,5518.0
2024-01-02 12:25:00,305.89,305.94,305.8,305.87,4211.0,303.6124,303.6621,303.5231,303.5926,4211.0
2024-01-02 12:30:00,305.78,306.0,305.73,305.99,13955.0,303.5033,303.7216,303.4536,303.7117,13955.0
2024-01-02 12:35:00,306.0,306.11,305.95,306.11,2958.0,303.7216,303.8308,303.672,303.8308,2958.0
2024-01-02 12:40:00,306.3,306.31,306.11,306.11,2823.0,304.0194,304.0293,303.8308,303.8308,2823.0
2024-01-02 12:45:00,306.13,306.14,305.59,305.6,6080.0,303.8507,303.8606,303.3147,303.3246,6080.0
2024-01-02 12:50:00,305.65,305.65,305.37,305.37,5432.0,303.3742,303.3742,303.0963,303.0963,5432.0
2024-01-02 12:55:00,305.42,305.43,305.07,305.09,16820.0,303.1459,303.1559,302.7985,302.8184,16820.0
2024-01-02 13:00:00,305.1,305.12,305.0,305.03,3678.0,302.8283,302.8482,302.7291,302.7588,3678.0
2024-01-02 13:05:00,305.06,305.12,304.86,304.86,37062.0,302.7886,302.8482,302.5901,302.5901,37062.0
2024-01-02 13:10:00,304.87,305.12,304.86,305.1,6118.0,302.6,302.8482,302.5901,302.8283,6118.0
2024-01-02 13:15:00,305.06,305.23,305.0,305.16,10490.0,302.7886,302.9574,302.7291,302.8879,10490.0
2024-01-02 13:20:00,305.23,305.41,305.19,305.34,2915.0,302.9574,303.136,302.9177,303.0665,2915.0
2024-01-02 13:25:00,305.35,305.43,305.21,305.28,2490.0,303.0765,303.1559,302.9375,303.007,2490.0
2024-01-02 13:30:00,305.26,305.33,305.19,305.29,4839.0,302.9871,303.0566,302.9177,303.0169,4839.0
2024-01-02 13:35:00,305.39,305.46,305.33,305.41,6989.0,303.1162,303.1856,303.0566,303.136,6989.0
2024-01-02 13:40:00,305.43,305.46,305.31,305.34,2218.0,303.1559,303.1856,303.0368,303.0665,2218.0
2024-01-02 13:45:00,305.34,305.48,305.27,305.28,13855.0,303.0665,303.2055,302.9971,303.007,13855.0
2024-01-02 13:50:00,305.18,305.2,304.94,304.94,9547.0,302.9077,302.9276,302.6695,302.6695,9547.0
2024-01-02 13:55:00,304.99,304.99,304.61,304.71,4603.0,302.7191,302.7191,302.342,302.4412,4603.0
2024-01-02 14:00:00,304.81,304.88,304.48,304.5,4858.0,302.5405,302.61,302.2129,302.2328,4858.0
2024-01-02 14:05:00,304.52,304.55,304.32,304.42,7177.0,302.2526,302.2824,302.0541,302.1534,7177.0
2024-01-02 14:10:00,304.5,304.78,304.45,304.6,4897.0,302.2328,302.5107,302.1832,302.332,4897.0
2024-01-02 14:15:00,304.59,304.61,304.51,304.56,5679.0,302.3221,302.342,302.2427,302.2923,5679.0
2024-01-02 14:20:00,304.59,304.61,304.48,304.54,10489.0,302.3221,302.342,302.2129,302.2725,10489.0
2024-01-02 14:25:00,304.57,304.77,304.54,304.77,5245.0,302.3023,302.5008,302.2725,302.5008,5245.0
2024-01-02 14:30:00,304.82,304.89,304.62,304.7,32559.0,302.5504,302.6199,302.3519,302.4313,32559.0
2024-01-02 14:35:00,304.73,304.73,304.56,304.56,11759.0,302.4611,302.4611,302.2923,302.2923,11759.0
2024-01-02 14:40:00,304.5,304.59,304.42,304.54,4793.0,302.2328,302.3221,302.1534,302.2725,4793.0
2024-01-02 14:45:00,304.51,304.61,304.41,304.41,9910.0,302.2427,302.342,302.1435,302.1435,9910.0
2024-01-02 14:50:00,304.5,304.51,304.14,304.22,15000.0,302.2328,302.2427,301.8755,301.9549,15000.0
2024-01-02 14:55:00,304.14,304.24,304.02,304.03,24192.0,301.8755,301.9747,301.7564,301.7663,24192.0
2024-01-02 15:00:00,304.06,304.06,303.63,303.71,21043.0,301.7961,301.7961,301.3693,301.4487,21043.0
2024-01-02 15:05:00,303.7,303.93,303.65,303.82,17712.0,301.4387,301.667,301.3891,301.5579,17712.0
2024-01-02 15:10:00,303.86,303.95,303.76,303.77,6299.0,301.5976,301.6869,301.4983,301.5082,6299.0
2024-01-02 15:15:00,303.78,304.18,303.78,304.14,13684.0,301.5181,301.9152,301.5181,301.8755,13684.0
2024-01-02 15:20:00,304.09,304.16,303.93,304.08,20273.0,301.8258,301.8953,301.667,301.8159,20273.0
2024-01-02 15:25:00,304.13,304.19,304.0,304.19,34354.0,301.8655,301.9251,301.7365,301.9251,34354.0
2024-01-02 15:30:00,304.15,304.38,304.15,304.25,9377.0,301.8854,302.1137,301.8854,301.9846,9377.0
2024-01-02 15:35:00,304.19,304.21,304.02,304.1,11081.0,301.9251,301.9449,301.7564,301.8358,11081.0
2024-01-02 15:40:00,304.1,304.34,304.07,304.33,31846.0,301.8358,302.074,301.806,302.0641,31846.0
2024-01-02 15:45:00,304.34,304.53,304.28,304.49,10443.0,302.074,302.2626,302.0144,302.2229,10443.0
2024-01-02 15:50:00,304.59,305.17,304.59,305.03,26592.0,302.3221,302.8978,302.3221,302.7588,26592.0
2024-01-02 15:55:00,305.06,305.55,305.06,305.49,21656.0,302.7886,303.275,302.7886,303.2154,21656.0
2024-01-03 09:30:00,303.43,304.15,303.12,304.08,52525.0,301.1708,301.8854,300.8631,301.8159,52525.0
2024-01-03 09:35:00,304.0,304.41,303.82,303.91,13884.0,301.7365,302.1435,301.5579,301.6472,13884.0
2024-01-03 09:40:00,303.92,304.46,303.91,304.31,8890.0,301.6571,302.1931,301.6472,302.0442,8890.0
2024-01-03 09:45:00,304.16,304.47,304.06,304.34,6925.0,301.8953,302.203,301.7961,302.074,6925.0
2024-01-03 09:50:00,304.25,304.32,303.99,303.99,6618.0,301.9846,302.0541,301.7266,301.7266,6618.0
2024-01-03 09:55:00,304.04,304.08,303.41,303.72,11999.0,301.7762,301.8159,301.1509,301.4586,11999.0
2024-01-03 10:00:00,303.68,304.33,303.59,304.32,7922.0,301.4189,302.0641,301.3296,302.0541,7922.0
2024-01-03 10:05:00,304.3,304.31,303.76,303.89,1773.0,302.0343,302.0442,301.4983,301.6273,1773.0
2024-01-03 10:10:00,303.67,303.67,302.91,302.93,18854.0,301.409,301.409,300.6546,300.6745,18854.0
2024-01-03 10:15:00,302.94,303.06,302.78,303.03,5691.0,300.6844,300.8035,300.5256,300.7737,5691.0
2024-01-03 10:20:00,303.0,303.01,302.73,302.99,4165.0,300.744,300.7539,300.476,300.734,4165.0
2024-01-03 10:25:00,303.12,303.27,302.86,303.11,6419.0,300.8631,301.0119,300.605,300.8531,6419.0
2024-01-03 10:30:00,303.1,303.2,302.92,303.07,5950.0,300.8432,300.9425,300.6646,300.8134,5950.0
2024-01-03 10:35:00,303.05,303.18,302.57,302.58,15609.0,300.7936,300.9226,300.3172,300.3271,15609.0
2024-01-03 10:40:00,302.6,303.09,302.6,302.93,14470.0,300.3469,300.8333,300.3469,300.6745,14470.0
2024-01-03 10:45:00,302.97,303.01,302.78,302.88,5756.0,300.7142,300.7539,300.5256,300.6248,5756.0
2024-01-03 10:50:00,302.88,303.17,302.87,303.1,8337.0,300.6248,300.9127,300.6149,300.8432,8337.0
2024-01-03 10:55:00,303.04,303.49,303.03,303.36,7224.0,300.7837,301.2303,300.7737,301.1013,7224.0
2024-01-03 11:00:00,303.71,303.78,303.56,303.66,16936.0,301.4487,301.5181,301.2998,301.399,16936.0
2024-01-03 11:05:00,303.7,303.7,303.38,303.46,10289.0,301.4387,301.4387,301.1211,301.2005,10289.0
2024-01-03 11:10:00,303.48,303.65,303.38,303.5,2937.0,301.2204,301.3891,301.1211,301.2402,2937.0
2024-01-03 11:15:00,303.41,303.59,303.28,303.35,6733.0,301.1509,301.3296,301.0219,301.0914,6733.0
2024-01-03 11:20:00,303.48,303.48,303.28,303.36,2973.0,301.2204,301.2204,301.0219,301.1013,2973.0
2024-01-03 11:25:00,303.35,303.63,303.33,303.42,4935.0,301.0914,301.3693,301.0715,301.1608,4935.0
2024-01-03 11:30:00,303.44,303.58,303.33,303.58,3562.0,301.1807,301.3196,301.0715,301.3196,3562.0
2024-01-03 11:35:00,303.36,303.37,303.14,303.14,13363.0,301.1013,301.1112,300.8829,300.8829,13363.0
2024-01-03 11:40:00,303.15,303.15,302.88,303.11,5210.0,300.8928,300.8928,300.6248,300.8531,5210.0
2024-01-03 11:45:00,303.19,303.19,303.06,303.08,3189.0,300.9325,300.9325,300.8035,300.8234,3189.0
2024-01-03 11:50:00,303.11,303.11,302.96,303.05,3167.0,300.8531,300.8531,300.7043,300.7936,3167.0
2024-01-03 11:55:00,302.99,303.09,302.89,302.92,2631.0,300.734,300.8333,300.6348,300.6646,2631.0
2024-01-03 12:00:00,302.88,303.0,302.77,303.0,8200.0,300.6248,300.744,300.5157,300.744,8200.0
2024-01-03 12:05:00,303.04,303.17,302.81,302.83,14444.0,300.7837,300.9127,300.5554,300.5752,14444.0
2024-01-03 12:10:00,302.85,302.87,302.77,302.77,5517.0,300.5951,300.6149,300.5157,300.5157,5517.0
2024-01-03 12:15:00,302.79,302.95,302.71,302.78,3989.0,300.5355,300.6943,300.4561,300.5256,3989.0
2024-01-03 12:20:00,302.73,302.9,302.73,302.87,2533.0,300.476,300.6447,300.476,300.6149,2533.0
2024-01-03 12:25:00,302.92,303.17,302.88,303.17,8500.0,300.6646,300.9127,300.6248,300.9127,8500.0
2024-01-03 12:30:00,303.26,303.31,303.1,303.31,6676.0,301.002,301.0516,300.8432,301.0516,6676.0
2024-01-03 12:35:00,303.26,303.35,303.25,303.3,5447.0,301.002,301.0914,300.9921,301.0417,5447.0
2024-01-03 12:40:00,303.31,303.42,303.18,303.25,4956.0,301.0516,301.1608,300.9226,300.9921,4956.0
2024-01-03 12:45:00,303.31,303.38,303.31,303.36,4141.0,301.0516,301.1211,301.0516,301.1013,4141.0
2024-01-03 12:50:00,303.34,303.42,303.3,303.33,11498.0,301.0814,301.1608,301.0417,301.0715,11498.0
2024-01-03 12:55:00,303.33,303.7,303.32,303.66,11365.0,301.0715,301.4387,301.0616,301.399,11365.0
2024-01-03 13:00:00,303.73,303.88,303.63,303.63,4250.0,301.4685,301.6174,301.3693,301.3693,4250.0
2024-01-03 13:05:00,303.69,303.73,303.58,303.6,5546.0,301.4288,301.4685,301.3196,301.3395,5546.0
2024-01-03 13:10:00,303.58,303.72,303.58,303.67,4798.0,301.3196,301.4586,301.3196,301.409,4798.0
2024-01-03 13:15:00,303.61,303.71,303.57,303.58,5214.0,301.3494,301.4487,301.3097,301.3196,5214.0
2024-01-03 13:20:00,303.57,303.59,303.44,303.47,7206.0,301.3097,301.3296,301.1807,301.2105,7206.0
2024-01-03 13:25:00,303.51,303.61,303.48,303.53,4216.0,301.2502,301.3494,301.2204,301.27,4216.0
2024-01-03 13:30:00,303.54,303.56,303.34,303.35,4571.0,301.2799,301.2998,301.0814,301.0914,4571.0
2024-01-03 13:35:00,303.28,303.41,303.17,303.41,9540.0,301.0219,301.1509,300.9127,301.1509,9540.0
2024-01-03 13:40:00,303.44,303.44,303.23,303.25,8890.0,301.1807,301.1807,300.9722,300.9921,8890.0
2024-01-03 13:45:00,303.24,303.38,303.23,303.29,7583.0,300.9822,301.1211,300.9722,301.0318,7583.0
2024-01-03 13:50:00,303.29,303.48,303.24,303.25,4351.0,301.0318,301.2204,300.9822,300.9921,4351.0
2024-01-03 13:55:00,303.23,303.38,303.19,303.37,10342.0,300.9722,301.1211,300.9325,301.1112,10342.0
2024-01-03 14:00:00,303.17,303.58,302.81,302.81,15891.0,300.9127,301.3196,300.5554,300.5554,15891.0
2024-01-03 14:05:00,302.88,303.25,302.49,303.16,8642.0,300.6248,300.9921,300.2378,300.9028,8642.0
2024-01-03 14:10:00,303.18,303.44,302.83,302.89,9991.0,300.9226,301.1807,300.5752,300.6348,9991.0
2024-01-03 14:15:00,302.75,303.2,302.7,303.19,44484.0,300.4958,300.9425,300.4462,300.9325,44484.0
2024-01-03 14:20:00,303.09,303.16,302.89,303.16,4812.0,300.8333,300.9028,300.6348,300.9028,4812.0
2024-01-03 14:25:00,303.31,304.08,303.29,303.96,21716.0,301.0516,301.8159,301.0318,301.6968,21716.0
2024-01-03 14:30:00,304.08,304.08,303.59,303.71,17481.0,301.8159,301.8159,301.3296,301.4487,17481.0
2024-01-03 14:35:00,303.76,303.77,303.47,303.67,8499.0,301.4983,301.5082,301.2105,301.409,8499.0
2024-01-03 14:40:00,303.73,304.05,303.56,304.02,2920.0,301.4685,301.7861,301.2998,301.7564,2920.0
2024-01-03 14:45:00,304.04,304.04,303.6,303.6,28651.0,301.7762,301.7762,301.3395,301.3395,28651.0
2024-01-03 14:50:00,303.52,303.67,303.52,303.57,11172.0,301.2601,301.409,301.2601,301.3097,11172.0
2024-01-03 14:55:00,303.55,303.67,303.47,303.48,11768.0,301.2899,301.409,301.2105,301.2204,11768.0
2024-01-03 15:00:00,303.52,303.56,303.2,303.33,9401.0,301.2601,301.2998,300.9425,301.0715,9401.0
2024-01-03 15:05:00,303.31,303.31,302.94,303.02,6069.0,301.0516,301.0516,300.6844,300.7638,6069.0
2024-01-03 15:10:00,303.07,303.19,302.99,303.12,48718.0,300.8134,300.9325,300.734,300.8631,48718.0
2024-01-03 15:15:00,303.11,303.11,302.92,302.98,19000.0,300.8531,300.8531,300.6646,300.7241,19000.0
2024-01-03 15:20:00,303.0,303.15,302.85,302.86,16411.0,300.744,300.8928,300.5951,300.605,16411.0
2024-01-03 15:25:00,302.82,302.96,302.79,302.96,16029.0,300.5653,300.7043,300.5355,300.7043,16029.0
2024-01-03 15:30:00,302.96,303.27,302.94,303.23,21830.0,300.7043,301.0119,300.6844,300.9722,21830.0
2024-01-03 15:35:00,303.28,303.28,302.99,303.13,18058.0,301.0219,301.0219,300.734,300.873,18058.0
2024-01-03 15:40:00,303.11,303.22,302.69,302.69,11656.0,300.8531,300.9623,300.4363,300.4363,11656.0
2024-01-03 15:45:00,302.7,302.83,302.59,302.64,29378.0,300.4462,300.5752,300.337,300.3866,29378.0
2024-01-03 15:50:00,302.57,302.62,302.17,302.3,33663.0,300.3172,300.3668,299.9201,300.0492,33663.0
2024-01-03 15:55:00,302.27,302.72,302.27,302.47,19359.0,300.0194,300.466,300.0194,300.2179,19359.0
2024-01-04 09:30:00,301.7,302.25,301.26,302.1,39417.0,299.4536,299.9995,299.0169,299.8507,39417.0
2024-01-04 09:35:00,302.08,302.46,301.89,301.98,18287.0,299.8308,300.208,299.6422,299.7316,18287.0
2024-01-04 09:40:00,302.17,302.17,301.71,301.99,6325.0,299.9201,299.9201,299.4636,299.7415,6325.0
2024-01-04 09:45:00,301.93,302.09,301.6,301.65,5407.0,299.6819,299.8407,299.3544,299.404,5407.0
2024-01-04 09:50:00,301.76,302.17,301.76,302.02,3244.0,299.5132,299.9201,299.5132,299.7713,3244.0
2024-01-04 09:55:00,302.2,302.2,301.62,301.7,8158.0,299.9499,299.9499,299.3742,299.4536,8158.0
2024-01-04 10:00:00,301.53,302.47,301.53,302.38,6126.0,299.2849,300.2179,299.2849,300.1286,6126.0
2024-01-04 10:05:00,302.48,302.73,302.29,302.71,5389.0,300.2278,300.476,300.0392,300.4561,5389.0
2024-01-04 10:10:00,302.71,302.79,302.48,302.79,11406.0,300.4561,300.5355,300.2278,300.5355,11406.0
2024-01-04 10:15:00,302.83,302.94,302.59,302.6,4865.0,300.5752,300.6844,300.337,300.3469,4865.0
2024-01-04 10:20:00,302.56,302.74,302.56,302.69,4411.0,300.3072,300.4859,300.3072,300.4363,4411.0
2024-01-04 10:25:00,302.6,302.74,302.5,302.64,7508.0,300.3469,300.4859,300.2477,300.3866,7508.0
2024-01-04 10:30:00,302.72,302.85,302.57,302.67,26964.0,300.466,300.5951,300.3172,300.4164,26964.0
2024-01-04 10:35:00,302.59,302.8,302.59,302.67,8103.0,300.337,300.5454,300.337,300.4164,8103.0
2024-01-04 10:40:00,302.63,302.77,302.47,302.77,2940.0,300.3767,300.5157,300.2179,300.5157,2940.0
2024-01-04 10:45:00,302.7,302.91,302.67,302.91,11587.0,300.4462,300.6546,300.4164,300.6546,11587.0
2024-01-04 10:50:00,302.95,303.05,302.8,302.94,6238.0,300.6943,300.7936,300.5454,300.6844,6238.0
2024-01-04 10:55:00,302.93,302.93,302.67,302.71,14612.0,300.6745,300.6745,300.4164,300.4561,14612.0
2024-01-04 11:00:00,302.7,303.07,302.7,303.05,6751.0,300.4462,300.8134,300.4462,300.7936,6751.0
2024-01-04 11:05:00,302.96,303.16,302.96,303.16,28392.0,300.7043,300.9028,300.7043,300.9028,28392.0
2024-01-04 11:10:00,303.16,303.63,303.15,303.55,7892.0,300.9028,301.3693,300.8928,301.2899,7892.0
2024-01-04 11:15:00,303.65,303.77,303.56,303.57,8035.0,301.3891,301.5082,301.2998,301.3097,8035.0
2024-01-04 11:20:00,303.6,303.63,303.5,303.63,12973.0,301.3395,301.3693,301.2402,301.3693,12973.0
2024-01-04 11:25:00,303.63,303.73,303.45,303.46,8913.0,301.3693,301.4685,301.1906,301.2005,8913.0
2024-01-04 11:30:00,303.47,303.47,303.15,303.33,5829.0,301.2105,301.2105,300.8928,301.0715,5829.0
2024-01-04 11:35:00,303.36,303.64,303.34,303.34,6234.0,301.1013,301.3792,301.0814,301.0814,6234.0
2024-01-04 11:40:00,303.29,303.36,303.18,303.26,5094.0,301.0318,301.1013,300.9226,301.002,5094.0
2024-01-04 11:45:00,303.27,303.3,303.04,303.04,8052.0,301.0119,301.0417,300.7837,300.7837,8052.0
2024-01-04 11:50:00,303.04,303.04,302.59,302.71,6075.0,300.7837,300.7837,300.337,300.4561,6075.0
2024-01-04 11:55:00,302.67,302.83,302.67,302.75,4353.0,300.4164,300.5752,300.4164,300.4958,4353.0
2024-01-04 12:00:00,302.72,302.81,302.48,302.63,6791.0,300.466,300.5554,300.2278,300.3767,6791.0
2024-01-04 12:05:00,302.75,302.75,302.53,302.57,5474.0,300.4958,300.4958,300.2775,300.3172,5474.0
2024-01-04 12:10:00,302.58,302.78,302.58,302.77,14724.0,300.3271,300.5256,300.3271,300.5157,14724.0
2024-01-04 12:15:00,302.65,302.67,302.46,302.54,4435.0,300.3966,300.4164,300.208,300.2874,4435.0
2024-01-04 12:20:00,302.66,302.77,302.56,302.57,3785.0,300.4065,300.5157,300.3072,300.3172,3785.0
2024-01-04 12:25:00,302.59,302.74,302.59,302.71,9970.0,300.337,300.4859,300.337,300.4561,9970.0
2024-01-04 12:30:00,302.59,302.61,302.43,302.49,11211.0,300.337,300.3569,300.1782,300.2378,11211.0
2024-01-04 12:35:00,302.44,302.68,302.4,302.68,4793.0,300.1881,300.4263,300.1484,300.4263,4793.0
2024-01-04 12:40:00,302.66,302.66,302.28,302.34,3235.0,300.4065,300.4065,300.0293,300.0889,3235.0
2024-01-04 12:45:00,302.3,302.31,302.01,302.17,4786.0,300.0492,300.0591,299.7613,299.9201,4786.0
2024-01-04 12:50:00,302.15,302.37,302.07,302.37,11209.0,299.9003,300.1186,299.8209,300.1186,11209.0
2024-01-04 12:55:00,302.22,302.4,302.18,302.4,10176.0,299.9698,300.1484,299.9301,300.1484,10176.0
2024-01-04 13:00:00,302.4,302.47,302.34,302.47,4534.0,300.1484,300.2179,300.0889,300.2179,4534.0
2024-01-04 13:05:00,302.45,302.5,302.34,302.48,5260.0,300.1981,300.2477,300.0889,300.2278,5260.0
2024-01-04 13:10:00,302.49,302.52,302.27,302.46,4843.0,300.2378,300.2675,300.0194,300.208,4843.0
2024-01-04 13:15:00,302.46,302.57,302.34,302.45,6417.0,300.208,300.3172,300.0889,300.1981,6417.0
2024-01-04 13:20:00,302.41,302.6,302.4,302.59,5740.0,300.1583,300.3469,300.1484,300.337,5740.0
2024-01-04 13:25:00,302.55,302.67,302.54,302.62,4409.0,300.2973,300.4164,300.2874,300.3668,4409.0
2024-01-04 13:30:00,302.68,302.7,302.6,302.64,5118.0,300.4263,300.4462,300.3469,300.3866,5118.0
2024-01-04 13:35:00,302.64,302.77,302.57,302.64,4845.0,300.3866,300.5157,300.3172,300.3866,4845.0
2024-01-04 13:40:00,302.75,302.75,302.61,302.74,1617.0,300.4958,300.4958,300.3569,300.4859,1617.0
2024-01-04 13:45:00,302.74,302.77,302.61,302.69,4684.0,300.4859,300.5157,300.3569,300.4363,4684.0
2024-01-04 13:50:00,302.72,302.73,302.48,302.49,3600.0,300.466,300.476,300.2278,300.2378,3600.0
2024-01-04 13:55:00,302.52,302.61,302.4,302.46,6541.0,300.2675,300.3569,300.1484,300.208,6541.0
2024-01-04 14:00:00,302.45,302.59,302.31,302.32,4388.0,300.1981,300.337,300.0591,300.069,4388.0
2024-01-04 14:05:00,302.32,302.35,302.26,302.33,2090.0,300.069,300.0988,300.0095,300.0789,2090.0
2024-01-04 14:10:00,302.26,302.31,302.05,302.29,3369.0,300.0095,300.0591,299.801,300.0392,3369.0
2024-01-04 14:15:00,302.35,302.46,302.3,302.3,3380.0,300.0988,300.208,300.0492,300.0492,3380.0
2024-01-04 14:20:00,302.08,302.23,301.99,302.06,9186.0,299.8308,299.9797,299.7415,299.811,9186.0
2024-01-04 14:25:00,302.03,302.11,301.97,301.97,4676.0,299.7812,299.8606,299.7216,299.7216,4676.0
2024-01-04 14:30:00,301.96,301.96,301.88,301.91,1595.0,299.7117,299.7117,299.6323,299.6621,1595.0
2024-01-04 14:35:00,302.01,302.09,301.95,302.01,4887.0,299.7613,299.8407,299.7018,299.7613,4887.0
2024-01-04 14:40:00,301.99,302.01,301.84,301.84,8976.0,299.7415,299.7613,299.5926,299.5926,8976.0
2024-01-04 14:45:00,301.85,301.95,301.74,301.95,3539.0,299.6025,299.7018,299.4933,299.7018,3539.0
2024-01-04 14:50:00,301.99,302.21,301.99,302.09,11008.0,299.7415,299.9598,299.7415,299.8407,11008.0
2024-01-04 14:55:00,302.16,302.25,302.02,302.05,4046.0,299.9102,299.9995,299.7713,299.801,4046.0
2024-01-04 15:00:00,302.11,302.14,301.95,301.95,4719.0,299.8606,299.8904,299.7018,299.7018,4719.0
2024-01-04 15:05:00,302.05,302.4,301.99,302.33,7499.0,299.801,300.1484,299.7415,300.0789,7499.0
2024-01-04 15:10:00,302.3,302.32,302.02,302.02,60067.0,300.0492,300.069,299.7713,299.7713,60067.0
2024-01-04 15:15:00,302.01,302.01,301.65,301.84,7704.0,299.7613,299.7613,299.404,299.5926,7704.0
2024-01-04 15:20:00,301.81,301.88,301.72,301.77,8386.0,299.5628,299.6323,299.4735,299.5231,8386.0
2024-01-04 15:25:00,301.77,301.83,301.68,301.83,10924.0,299.5231,299.5827,299.4338,299.5827,10924.0
2024-01-04 15:30:00,301.78,302.1,301.73,302.02,17236.0,299.533,299.8507,299.4834,299.7713,17236.0
2024-01-04 15:35:00,302.07,302.08,301.98,302.01,6790.0,299.8209,299.8308,299.7316,299.7613,6790.0
2024-01-04 15:40:00,301.97,301.97,301.75,301.81,14099.0,299.7216,299.7216,299.5033,299.5628,14099.0
2024-01-04 15:45:00,301.85,301.97,301.53,301.53,18086.0,299.6025,299.7216,299.2849,299.2849,18086.0
2024-01-04 15:50:00,301.45,301.49,300.97,301.04,15163.0,299.2055,299.2452,298.7291,298.7985,15163.0
2024-01-04 15:55:00,301.09,301.26,300.92,301.1,10451.0,298.8482,299.0169,298.6794,298.8581,10451.0
2024-01-05 09:30:00,301.32,302.09,301.18,302.09,44306.0,299.0765,299.8407,298.9375,299.8407,44306.0
2024-01-05 09:35:00,302.02,302.46,301.82,302.09,36824.0,299.7713,300.208,299.5727,299.8407,36824.0
2024-01-05 09:40:00,301.87,302.03,301.8,301.92,2842.0,299.6224,299.7812,299.5529,299.672,2842.0
2024-01-05 09:45:00,301.98,302.2,301.98,302.1,2316.0,299.7316,299.9499,299.7316,299.8507,2316.0
2024-01-05 09:50:00,302.11,302.18,302.06,302.16,6341.0,299.8606,299.9301,299.811,299.9102,6341.0
2024-01-05 09:55:00,302.12,302.13,301.56,301.92,14758.0,299.8705,299.8804,299.3147,299.672,14758.0
2024-01-05 10:00:00,302.02,302.95,302.02,302.82,7377.0,299.7713,300.6943,299.7713,300.5653,7377.0
2024-01-05 10:05:00,302.93,303.21,302.88,302.88,3785.0,300.6745,300.9524,300.6248,300.6248,3785.0
2024-01-05 10:10:00,303.07,303.19,302.88,302.92,16026.0,300.8134,300.9325,300.6248,300.6646,16026.0
2024-01-05 10:15:00,302.88,302.88,302.49,302.53,6540.0,300.6248,300.6248,300.2378,300.2775,6540.0
2024-01-05 10:20:00,302.56,302.82,302.41,302.79,7617.0,300.3072,300.5653,300.1583,300.5355,7617.0
2024-01-05 10:25:00,302.88,303.07,302.73,302.75,6405.0,300.6248,300.8134,300.476,300.4958,6405.0
2024-01-05 10:30:00,302.81,303.21,302.71,303.2,3255.0,300.5554,300.9524,300.4561,300.9425,3255.0
2024-01-05 10:35:00,303.19,303.25,303.07,303.07,5150.0,300.9325,300.9921,300.8134,300.8134,5150.0
2024-01-05 10:40:00,303.03,303.21,302.95,303.21,3432.0,300.7737,300.9524,300.6943,300.9524,3432.0
2024-01-05 10:45:00,303.13,303.24,303.08,303.1,4070.0,300.873,300.9822,300.8234,300.8432,4070.0
2024-01-05 10:50:00,303.1,303.25,302.99,303.13,4386.0,300.8432,300.9921,300.734,300.873,4386.0
2024-01-05 10:55:00,303.27,303.27,303.06,303.23,10069.0,301.0119,301.0119,300.8035,300.9722,10069.0
2024-01-05 11:00:00,303.25,303.41,303.21,303.22,2474.0,300.9921,301.1509,300.9524,300.9623,2474.0
2024-01-05 11:05:00,303.27,303.29,302.95,303.07,6873.0,301.0119,301.0318,300.6943,300.8134,6873.0
2024-01-05 11:10:00,303.07,303.29,303.06,303.27,775.0,300.8134,301.0318,300.8035,301.0119,775.0
2024-01-05 11:15:00,303.32,303.37,302.69,302.69,11094.0,301.0616,301.1112,300.4363,300.4363,11094.0
2024-01-05 11:20:00,302.58,302.69,302.48,302.5,2840.0,300.3271,300.4363,300.2278,300.2477,2840.0
2024-01-05 11:25:00,302.59,302.68,302.48,302.51,2188.0,300.337,300.4263,300.2278,300.2576,2188.0
2024-01-05 11:30:00,302.62,302.64,302.52,302.53,2214.0,300.3668,300.3866,300.2675,300.2775,2214.0
2024-01-05 11:35:00,302.59,302.63,302.47,302.62,4665.0,300.337,300.3767,300.2179,300.3668,4665.0
2024-01-05 11:40:00,302.6,302.61,302.32,302.39,2702.0,300.3469,300.3569,300.069,300.1385,2702.0
2024-01-05 11:45:00,302.3,302.45,302.1,302.21,4947.0,300.0492,300.1981,299.8507,299.9598,4947.0
2024-01-05 11:50:00,302.23,302.49,302.23,302.49,5828.0,299.9797,300.2378,299.9797,300.2378,5828.0
2024-01-05 11:55:00,302.45,302.53,302.32,302.43,5418.0,300.1981,300.2775,300.069,300.1782,5418.0
2024-01-05 12:00:00,302.27,302.39,302.23,302.3,2867.0,300.0194,300.1385,299.9797,300.0492,2867.0
2024-01-05 12:05:00,302.28,302.28,301.56,301.56,2941.0,300.0293,300.0293,299.3147,299.3147,2941.0
2024-01-05 12:10:00,301.43,301.68,301.38,301.68,2183.0,299.1856,299.4338,299.136,299.4338,2183.0
2024-01-05 12:15:00,301.57,301.85,301.56,301.56,4453.0,299.3246,299.6025,299.3147,299.3147,4453.0
2024-01-05 12:20:00,301.61,301.67,301.43,301.46,5182.0,299.3643,299.4239,299.1856,299.2154,5182.0
2024-01-05 12:25:00,301.46,301.57,301.28,301.29,21159.0,299.2154,299.3246,299.0368,299.0467,21159.0
2024-01-05 12:30:00,301.29,301.48,301.27,301.36,3333.0,299.0467,299.2353,299.0268,299.1162,3333.0
2024-01-05 12:35:00,301.36,301.69,301.35,301.54,9575.0,299.1162,299.4437,299.1062,299.2948,9575.0
2024-01-05 12:40:00,301.53,301.77,301.53,301.73,6069.0,299.2849,299.5231,299.2849,299.4834,6069.0
2024-01-05 12:45:00,301.77,301.78,301.53,301.53,4283.0,299.5231,299.533,299.2849,299.2849,4283.0
2024-01-05 12:50:00,301.6,301.76,301.6,301.69,12169.0,299.3544,299.5132,299.3544,299.4437,12169.0
2024-01-05 12:55:00,301.73,301.76,301.65,301.69,1692.0,299.4834,299.5132,299.404,299.4437,1692.0
2024-01-05 13:00:00,301.54,301.55,301.13,301.14,4809.0,299.2948,299.3048,298.8879,298.8978,4809.0
2024-01-05 13:05:00,301.32,301.39,301.3,301.33,2997.0,299.0765,299.1459,299.0566,299.0864,2997.0
2024-01-05 13:10:00,301.4,301.43,301.14,301.14,3110.0,299.1559,299.1856,298.8978,298.8978,3110.0
2024-01-05 13:15:00,301.15,301.23,300.96,301.0,8000.0,298.9077,298.9871,298.7191,298.7588,8000.0
2024-01-05 13:20:00,301.06,301.24,301.05,301.24,6484.0,298.8184,298.9971,298.8085,298.9971,6484.0
2024-01-05 13:25:00,301.28,301.7,301.28,301.7,4457.0,299.0368,299.4536,299.0368,299.4536,4457.0
2024-01-05 13:30:00,301.77,302.08,301.74,301.9,7427.0,299.5231,299.8308,299.4933,299.6521,7427.0
2024-01-05 13:35:00,301.92,302.18,301.86,302.18,7707.0,299.672,299.9301,299.6124,299.9301,7707.0
2024-01-05 13:40:00,302.14,302.14,301.93,301.99,4569.0,299.8904,299.8904,299.6819,299.7415,4569.0
2024-01-05 13:45:00,301.99,302.12,301.97,302.04,6355.0,299.7415,299.8705,299.7216,299.7911,6355.0
2024-01-05 13:50:00,302.04,302.22,301.95,302.1,19213.0,299.7911,299.9698,299.7018,299.8507,19213.0
2024-01-05 13:55:00,302.07,302.17,301.96,301.98,29453.0,299.8209,299.9201,299.7117,299.7316,29453.0
2024-01-05 14:00:00,301.99,302.14,301.99,302.14,21677.0,299.7415,299.8904,299.7415,299.8904,21677.0
2024-01-05 14:05:00,302.1,302.22,302.07,302.16,5545.0,299.8507,299.9698,299.8209,299.9102,5545.0
2024-01-05 14:10:00,302.17,302.28,301.98,302.08,5954.0,299.9201,300.0293,299.7316,299.8308,5954.0
2024-01-05 14:15:00,302.16,302.16,301.56,301.67,8551.0,299.9102,299.9102,299.3147,299.4239,8551.0
2024-01-05 14:20:00,301.65,301.85,301.62,301.68,6767.0,299.404,299.6025,299.3742,299.4338,6767.0
2024-01-05 14:25:00,301.73,301.81,301.64,301.69,5176.0,299.4834,299.5628,299.3941,299.4437,5176.0
2024-01-05 14:30:00,301.68,301.8,301.6,301.75,9864.0,299.4338,299.5529,299.3544,299.5033,9864.0
2024-01-05 14:35:00,301.75,301.85,301.54,301.55,13161.0,299.5033,299.6025,299.2948,299.3048,13161.0
2024-01-05 14:40:00,301.52,301.53,301.25,301.35,9848.0,299.275,299.2849,299.007,299.1062,9848.0
2024-01-05 14:45:00,301.37,301.37,301.15,301.15,7804.0,299.1261,299.1261,298.9077,298.9077,7804.0
2024-01-05 14:50:00,301.18,301.18,300.72,300.92,7789.0,298.9375,298.9375,298.4809,298.6794,7789.0
2024-01-05 14:55:00,300.76,300.86,300.58,300.68,7379.0,298.5206,298.6199,298.342,298.4412,7379.0
2024-01-05 15:00:00,300.66,300.78,300.54,300.57,24118.0,298.4214,298.5405,298.3023,298.332,24118.0
2024-01-05 15:05:00,300.56,300.74,300.55,300.7,18708.0,298.3221,298.5008,298.3122,298.4611,18708.0
2024-01-05 15:10:00,300.72,300.9,300.65,300.85,11393.0,298.4809,298.6596,298.4115,298.61,11393.0
2024-01-05 15:15:00,300.79,300.84,300.64,300.64,11818.0,298.5504,298.6,298.4015,298.4015,11818.0
2024-01-05 15:20:00,300.64,300.76,300.56,300.57,14714.0,298.4015,298.5206,298.3221,298.332,14714.0
2024-01-05 15:25:00,300.57,300.59,300.36,300.57,10345.0,298.332,298.3519,298.1236,298.332,10345.0
2024-01-05 15:30:00,300.56,300.59,300.28,300.58,10491.0,298.3221,298.3519,298.0442,298.342,10491.0
2024-01-05 15:35:00,300.59,300.71,300.54,300.69,21777.0,298.3519,298.471,298.3023,298.4512,21777.0
2024-01-05 15:40:00,300.67,300.95,300.63,300.95,14611.0,298.4313,298.7092,298.3916,298.7092,14611.0
2024-01-05 15:45:00,300.99,301.16,300.85,301.06,13370.0,298.7489,298.9177,298.61,298.8184,13370.0
2024-01-05 15:50:00,301.1,301.44,301.1,301.44,8689.0,298.8581,299.1956,298.8581,299.1956,8689.0
2024-01-05 15:55:00,301.48,301.58,301.31,301.35,7858.0,299.2353,299.3345,299.0665,299.1062,7858.0
2024-01-08 09:30:00,302.34,303.13,302.34,303.01,37869.0,300.0889,300.873,300.0889,300.7539,37869.0
2024-01-08 09:35:00,303.1,303.45,302.89,303.41,7479.0,300.8432,301.1906,300.6348,301.1509,7479.0
2024-01-08 09:40:00,303.43,303.62,303.36,303.57,6947.0,301.1708,301.3593,301.1013,301.3097,6947.0
2024-01-08 09:45:00,303.79,303.96,303.68,303.75,5018.0,301.5281,301.6968,301.4189,301.4884,5018.0
2024-01-08 09:50:00,303.65,303.65,303.36,303.5,4755.0,301.3891,301.3891,301.1013,301.2402,4755.0
2024-01-08 09:55:00,303.5,304.24,303.49,304.23,7103.0,301.2402,301.9747,301.2303,301.9648,7103.0
2024-01-08 10:00:00,304.28,304.54,304.03,304.48,3897.0,302.0144,302.2725,301.7663,302.2129,3897.0
2024-01-08 10:05:00,304.44,304.55,304.38,304.43,8104.0,302.1732,302.2824,302.1137,302.1633,8104.0
2024-01-08 10:10:00,304.36,304.37,304.08,304.09,12565.0,302.0938,302.1038,301.8159,301.8258,12565.0
2024-01-08 10:15:00,304.11,304.37,304.09,304.36,8024.0,301.8457,302.1038,301.8258,302.0938,8024.0
2024-01-08 10:20:00,304.33,304.37,304.21,304.21,5552.0,302.0641,302.1038,301.9449,301.9449,5552.0
2024-01-08 10:25:00,304.21,304.38,304.14,304.33,7988.0,301.9449,302.1137,301.8755,302.0641,7988.0
2024-01-08 10:30:00,304.43,304.56,304.33,304.44,4485.0,302.1633,302.2923,302.0641,302.1732,4485.0
2024-01-08 10:35:00,304.59,304.63,304.31,304.42,2134.0,302.3221,302.3618,302.0442,302.1534,2134.0
2024-01-08 10:40:00,304.56,304.7,304.46,304.47,8269.0,302.2923,302.4313,302.1931,302.203,8269.0
2024-01-08 10:45:00,304.57,304.82,304.57,304.82,2706.0,302.3023,302.5504,302.3023,302.5504,2706.0
2024-01-08 10:50:00,304.82,304.86,304.72,304.72,1448.0,302.5504,302.5901,302.4511,302.4511,1448.0
2024-01-08 10:55:00,304.77,304.86,304.65,304.7,9436.0,302.5008,302.5901,302.3817,302.4313,9436.0
2024-01-08 11:00:00,304.7,304.71,304.54,304.64,6701.0,302.4313,302.4412,302.2725,302.3717,6701.0
2024-01-08 11:05:00,304.61,304.86,304.6,304.81,5747.0,302.342,302.5901,302.332,302.5405,5747.0
2024-01-08 11:10:00,304.65,304.66,304.39,304.58,5986.0,302.3817,302.3916,302.1236,302.3122,5986.0
2024-01-08 11:15:00,304.53,304.65,304.46,304.64,9993.0,302.2626,302.3817,302.1931,302.3717,9993.0
2024-01-08 11:20:00,304.71,304.78,304.46,304.53,9091.0,302.4412,302.5107,302.1931,302.2626,9091.0
2024-01-08 11:25:00,304.55,304.58,304.41,304.53,2273.0,302.2824,302.3122,302.1435,302.2626,2273.0
2024-01-08 11:30:00,304.53,304.79,304.5,304.74,1944.0,302.2626,302.5206,302.2328,302.471,1944.0
2024-01-08 11:35:00,304.75,304.85,304.67,304.72,7708.0,302.4809,302.5802,302.4015,302.4511,7708.0
2024-01-08 11:40:00,304.66,304.79,304.6,304.72,12412.0,302.3916,302.5206,302.332,302.4511,12412.0
2024-01-08 11:45:00,304.66,304.78,304.65,304.73,3943.0,302.3916,302.5107,302.3817,302.4611,3943.0
2024-01-08 11:50:00,304.72,304.89,304.67,304.84,7297.0,302.4511,302.6199,302.4015,302.5703,7297.0
2024-01-08 11:55:00,304.79,305.02,304.69,305.02,5203.0,302.5206,302.7489,302.4214,302.7489,5203.0
2024-01-08 12:00:00,305.09,305.26,305.02,305.2,3448.0,302.8184,302.9871,302.7489,302.9276,3448.0
2024-01-08 12:05:00,305.18,305.3,305.13,305.21,7079.0,302.9077,303.0268,302.8581,302.9375,7079.0
2024-01-08 12:10:00,305.18,305.28,305.16,305.16,1024.0,302.9077,303.007,302.8879,302.8879,1024.0
2024-01-08 12:15:00,305.19,305.23,305.13,305.15,5457.0,302.9177,302.9574,302.8581,302.8779,5457.0
2024-01-08 12:20:00,305.14,305.14,304.84,304.95,6578.0,302.868,302.868,302.5703,302.6794,6578.0
2024-01-08 12:25:00,304.98,305.0,304.88,305.0,2257.0,302.7092,302.7291,302.61,302.7291,2257.0
2024-01-08 12:30:00,305.02,305.21,304.97,305.21,2538.0,302.7489,302.9375,302.6993,302.9375,2538.0
2024-01-08 12:35:00,305.25,305.48,305.24,305.48,2703.0,302.9772,303.2055,302.9673,303.2055,2703.0
2024-01-08 12:40:00,305.43,305.56,305.42,305.46,2986.0,303.1559,303.2849,303.1459,303.1856,2986.0
2024-01-08 12:45:00,305.45,305.5,305.35,305.5,8346.0,303.1757,303.2253,303.0765,303.2253,8346.0
2024-01-08 12:50:00,305.4,305.68,305.4,305.65,10329.0,303.1261,303.404,303.1261,303.3742,10329.0
2024-01-08 12:55:00,305.61,305.62,305.52,305.52,20459.0,303.3345,303.3444,303.2452,303.2452,20459.0
2024-01-08 13:00:00,305.58,305.58,305.45,305.47,31373.0,303.3047,303.3047,303.1757,303.1956,31373.0
2024-01-08 13:05:00,305.49,305.66,305.48,305.61,2245.0,303.2154,303.3842,303.2055,303.3345,2245.0
2024-01-08 13:10:00,305.57,305.63,305.49,305.58,5831.0,303.2948,303.3544,303.2154,303.3047,5831.0
2024-01-08 13:15:00,305.58,305.66,305.52,305.56,43520.0,303.3047,303.3842,303.2452,303.2849,43520.0
2024-01-08 13:20:00,305.63,305.75,305.62,305.72,19208.0,303.3544,303.4735,303.3444,303.4437,19208.0
2024-01-08 13:25:00,305.73,305.75,305.56,305.61,50896.0,303.4536,303.4735,303.2849,303.3345,50896.0
2024-01-08 13:30:00,305.62,305.66,305.57,305.62,16975.0,303.3444,303.3842,303.2948,303.3444,16975.0
2024-01-08 13:35:00,305.64,305.69,305.58,305.66,6475.0,303.3643,303.4139,303.3047,303.3842,6475.0
2024-01-08 13:40:00,305.71,305.84,305.65,305.84,6821.0,303.4338,303.5628,303.3742,303.5628,6821.0
2024-01-08 13:45:00,305.82,306.03,305.8,306.0,6233.0,303.543,303.7514,303.5231,303.7216,6233.0
2024-01-08 13:50:00,306.0,306.03,305.93,306.0,21734.0,303.7216,303.7514,303.6521,303.7216,21734.0
2024-01-08 13:55:00,306.0,306.22,305.97,306.22,6394.0,303.7216,303.94,303.6918,303.94,6394.0
2024-01-08 14:00:00,306.21,306.28,306.14,306.17,13872.0,303.9301,303.9995,303.8606,303.8904,13872.0
2024-01-08 14:05:00,306.15,306.27,306.11,306.27,4245.0,303.8705,303.9896,303.8308,303.9896,4245.0
2024-01-08 14:10:00,306.27,306.48,306.27,306.42,56595.0,303.9896,304.198,303.9896,304.1385,56595.0
2024-01-08 14:15:00,306.5,306.57,306.33,306.36,8784.0,304.2179,304.2874,304.0492,304.0789,8784.0
2024-01-08 14:20:00,306.42,306.45,306.32,306.42,8393.0,304.1385,304.1683,304.0392,304.1385,8393.0
2024-01-08 14:25:00,306.45,306.74,306.45,306.74,2965.0,304.1683,304.4561,304.1683,304.4561,2965.0
2024-01-08 14:30:00,306.77,307.0,306.77,306.95,12081.0,304.4859,304.7142,304.4859,304.6645,12081.0
2024-01-08 14:35:00,306.93,306.93,306.8,306.88,2634.0,304.6447,304.6447,304.5157,304.5951,2634.0
2024-01-08 14:40:00,306.85,307.0,306.85,306.96,8438.0,304.5653,304.7142,304.5653,304.6745,8438.0
2024-01-08 14:45:00,306.95,307.13,306.95,307.09,5549.0,304.6645,304.8432,304.6645,304.8035,5549.0
2024-01-08 14:50:00,307.05,307.16,307.05,307.16,5264.0,304.7638,304.873,304.7638,304.873,5264.0
2024-01-08 14:55:00,307.16,307.48,307.16,307.26,2715.0,304.873,305.1906,304.873,304.9722,2715.0
2024-01-08 15:00:00,307.22,307.38,307.11,307.37,4023.0,304.9325,305.0913,304.8234,305.0814,4023.0
2024-01-08 15:05:00,307.36,307.42,307.21,307.29,10722.0,305.0715,305.131,304.9226,305.002,10722.0
2024-01-08 15:10:00,307.28,307.31,307.12,307.2,9725.0,304.9921,305.0219,304.8333,304.9127,9725.0
2024-01-08 15:15:00,307.17,307.48,307.16,307.4,12522.0,304.8829,305.1906,304.873,305.1112,12522.0
2024-01-08 15:20:00,307.42,307.42,307.31,307.41,6280.0,305.131,305.131,305.0219,305.1211,6280.0
2024-01-08 15:25:00,307.44,307.46,307.21,307.26,10757.0,305.1509,305.1707,304.9226,304.9722,10757.0
2024-01-08 15:30:00,307.24,307.34,307.18,307.34,5837.0,304.9524,305.0516,304.8928,305.0516,5837.0
2024-01-08 15:35:00,307.32,307.65,307.28,307.65,9262.0,305.0318,305.3593,304.9921,305.3593,9262.0
2024-01-08 15:40:00,307.65,307.68,307.45,307.45,6388.0,305.3593,305.3891,305.1608,305.1608,6388.0
2024-01-08 15:45:00,307.41,307.46,307.15,307.26,12295.0,305.1211,305.1707,304.8631,304.9722,12295.0
2024-01-08 15:50:00,307.27,307.86,307.26,307.75,7145.0,304.9822,305.5678,304.9722,305.4586,7145.0
2024-01-08 15:55:00,307.78,307.9,307.58,307.7,10677.0,305.4884,305.6075,305.2899,305.409,10677.0
2024-01-09 09:30:00,306.15,306.5,306.0,306.5,45722.0,303.8705,304.2179,303.7216,304.2179,45722.0
2024-01-09 09:35:00,306.42,306.42,306.11,306.25,3775.0,304.1385,304.1385,303.8308,303.9698,3775.0
2024-01-09 09:40:00,306.26,306.48,305.81,305.81,4692.0,303.9797,304.198,303.533,303.533,4692.0
2024-01-09 09:45:00,305.89,305.89,305.59,305.78,5123.0,303.6124,303.6124,303.3147,303.5033,5123.0
2024-01-09 09:50:00,305.9,306.26,305.87,306.03,2364.0,303.6224,303.9797,303.5926,303.7514,2364.0
2024-01-09 09:55:00,305.94,306.41,305.92,306.41,3483.0,303.6621,304.1286,303.6422,304.1286,3483.0
2024-01-09 10:00:00,306.46,306.46,306.16,306.16,1336.0,304.1782,304.1782,303.8804,303.8804,1336.0
2024-01-09 10:05:00,306.02,306.7,306.02,306.69,6558.0,303.7415,304.4164,303.7415,304.4065,6558.0
2024-01-09 10:10:00,306.92,306.93,306.79,306.91,5888.0,304.6348,304.6447,304.5057,304.6248,5888.0
2024-01-09 10:15:00,307.0,307.23,307.0,307.22,4927.0,304.7142,304.9425,304.7142,304.9325,4927.0
2024-01-09 10:20:00,307.21,307.32,307.17,307.22,6789.0,304.9226,305.0318,304.8829,304.9325,6789.0
2024-01-09 10:25:00,307.22,307.22,306.81,306.87,5992.0,304.9325,304.9325,304.5256,304.5851,5992.0
2024-01-09 10:30:00,306.96,306.96,306.56,306.88,3081.0,304.6745,304.6745,304.2774,304.5951,3081.0
2024-01-09 10:35:00,306.79,307.19,306.79,307.09,4403.0,304.5057,304.9028,304.5057,304.8035,4403.0
2024-01-09 10:40:00,307.27,307.27,307.1,307.24,8299.0,304.9822,304.9822,304.8134,304.9524,8299.0
2024-01-09 10:45:00,307.17,307.26,307.0,307.26,25522.0,304.8829,304.9722,304.7142,304.9722,25522.0
2024-01-09 10:50:00,307.3,307.3,307.0,307.0,5459.0,305.0119,305.0119,304.7142,304.7142,5459.0
2024-01-09 10:55:00,307.2,307.32,307.0,307.06,13574.0,304.9127,305.0318,304.7142,304.7737,13574.0
2024-01-09 11:00:00,307.05,307.5,307.05,307.48,8066.0,304.7638,305.2105,304.7638,305.1906,8066.0
2024-01-09 11:05:00,307.41,307.5,307.27,307.44,2439.0,305.1211,305.2105,304.9822,305.1509,2439.0
2024-01-09 11:10:00,307.48,307.5,307.43,307.48,1994.0,305.1906,305.2105,305.141,305.1906,1994.0
2024-01-09 11:15:00,307.55,307.84,307.55,307.8,7578.0,305.2601,305.5479,305.2601,305.5082,7578.0
2024-01-09 11:20:00,307.81,308.0,307.77,308.0,8813.0,305.5181,305.7067,305.4784,305.7067,8813.0
2024-01-09 11:25:00,307.87,307.94,307.84,307.91,3086.0,305.5777,305.6472,305.5479,305.6174,3086.0
2024-01-09 11:30:00,307.93,308.05,307.93,308.0,3382.0,305.6372,305.7564,305.6372,305.7067,3382.0
2024-01-09 11:35:00,307.91,308.05,307.91,307.92,6483.0,305.6174,305.7564,305.6174,305.6273,6483.0
2024-01-09 11:40:00,307.89,307.94,307.79,307.94,8732.0,305.5975,305.6472,305.4983,305.6472,8732.0
2024-01-09 11:45:00,307.93,308.0,307.91,307.96,10470.0,305.6372,305.7067,305.6174,305.667,10470.0
2024-01-09 11:50:00,308.04,308.45,308.04,308.44,8229.0,305.7464,306.1534,305.7464,306.1435,8229.0
2024-01-09 11:55:00,308.58,308.71,308.51,308.7,4482.0,306.2824,306.4114,306.2129,306.4015,4482.0
2024-01-09 12:00:00,308.68,308.69,308.48,308.57,71039.0,306.3817,306.3916,306.1832,306.2725,71039.0
2024-01-09 12:05:00,308.65,308.83,308.64,308.79,1376.0,306.3519,306.5305,306.342,306.4908,1376.0
2024-01-09 12:10:00,308.88,308.88,308.72,308.73,4103.0,306.5802,306.5802,306.4214,306.4313,4103.0
2024-01-09 12:15:00,308.74,308.79,308.55,308.56,272749.0,306.4412,306.4908,306.2526,306.2626,272749.0
2024-01-09 12:20:00,308.52,308.68,308.52,308.68,9752.0,306.2229,306.3817,306.2229,306.3817,9752.0
2024-01-09 12:25:00,308.66,308.68,308.58,308.66,13755.0,306.3618,306.3817,306.2824,306.3618,13755.0
2024-01-09 12:30:00,308.63,308.64,308.5,308.53,2546.0,306.332,306.342,306.203,306.2328,2546.0
2024-01-09 12:35:00,308.53,308.64,308.53,308.58,4281.0,306.2328,306.342,306.2328,306.2824,4281.0
2024-01-09 12:40:00,308.67,308.74,308.67,308.72,7361.0,306.3717,306.4412,306.3717,306.4214,7361.0
2024-01-09 12:45:00,308.74,308.74,308.62,308.67,2689.0,306.4412,306.4412,306.3221,306.3717,2689.0
2024-01-09 12:50:00,308.7,308.91,308.7,308.91,7094.0,306.4015,306.61,306.4015,306.61,7094.0
2024-01-09 12:55:00,308.87,308.93,308.78,308.86,2801.0,306.5702,306.6298,306.4809,306.5603,2801.0
2024-01-09 13:00:00,308.95,309.28,308.95,309.24,19912.0,306.6497,306.9772,306.6497,306.9375,19912.0
2024-01-09 13:05:00,309.24,309.24,308.73,308.73,6556.0,306.9375,306.9375,306.4313,306.4313,6556.0
2024-01-09 13:10:00,308.92,309.03,308.92,309.02,1294.0,306.6199,306.7291,306.6199,306.7191,1294.0
2024-01-09 13:15:00,308.97,309.03,308.96,308.98,4016.0,306.6695,306.7291,306.6596,306.6794,4016.0
2024-01-09 13:20:00,308.97,308.98,308.75,308.75,4297.0,306.6695,306.6794,306.4511,306.4511,4297.0
2024-01-09 13:25:00,308.72,308.83,308.63,308.68,4860.0,306.4214,306.5305,306.332,306.3817,4860.0
2024-01-09 13:30:00,308.32,308.41,308.16,308.2,3103.0,306.0243,306.1137,305.8655,305.9052,3103.0
2024-01-09 13:35:00,308.15,308.43,308.15,308.37,2560.0,305.8556,306.1335,305.8556,306.074,2560.0
2024-01-09 13:40:00,308.4,308.4,308.26,308.27,3722.0,306.1037,306.1037,305.9648,305.9747,3722.0
2024-01-09 13:45:00,308.27,308.68,308.27,308.65,2705.0,305.9747,306.3817,305.9747,306.3519,2705.0
2024-01-09 13:50:00,308.7,309.08,308.67,309.0,2841.0,306.4015,306.7787,306.3717,306.6993,2841.0
2024-01-09 13:55:00,309.07,309.08,308.73,308.73,3302.0,306.7688,306.7787,306.4313,306.4313,3302.0
2024-01-09 14:00:00,308.9,309.03,308.85,308.93,7897.0,306.6,306.7291,306.5504,306.6298,7897.0
2024-01-09 14:05:00,309.02,309.09,308.96,309.04,16540.0,306.7191,306.7886,306.6596,306.739,16540.0
2024-01-09 14:10:00,309.08,309.09,308.91,308.91,2944.0,306.7787,306.7886,306.61,306.61,2944.0
2024-01-09 14:15:00,308.69,308.73,308.51,308.61,5909.0,306.3916,306.4313,306.2129,306.3122,5909.0
2024-01-09 14:20:00,308.52,308.81,308.52,308.59,7070.0,306.2229,306.5107,306.2229,306.2923,7070.0
2024-01-09 14:25:00,308.61,308.63,308.41,308.41,3014.0,306.3122,306.332,306.1137,306.1137,3014.0
2024-01-09 14:30:00,308.46,308.7,308.45,308.69,7296.0,306.1633,306.4015,306.1534,306.3916,7296.0
2024-01-09 14:35:00,308.7,308.72,308.51,308.52,1733.0,306.4015,306.4214,306.2129,306.2229,1733.0
2024-01-09 14:40:00,308.43,308.48,308.31,308.38,9608.0,306.1335,306.1832,306.0144,306.0839,9608.0
2024-01-09 14:45:00,308.36,308.6,308.32,308.6,8547.0,306.064,306.3023,306.0243,306.3023,8547.0
2024-01-09 14:50:00,308.62,308.63,308.38,308.59,5351.0,306.3221,306.332,306.0839,306.2923,5351.0
2024-01-09 14:55:00,308.53,308.63,308.4,308.59,14909.0,306.2328,306.332,306.1037,306.2923,14909.0
2024-01-09 15:00:00,308.69,308.72,308.54,308.67,4921.0,306.3916,306.4214,306.2427,306.3717,4921.0
2024-01-09 15:05:00,308.66,308.67,308.11,308.3,5036.0,306.3618,306.3717,305.8159,306.0045,5036.0
2024-01-09 15:10:00,308.35,308.52,308.23,308.33,3709.0,306.0541,306.2229,305.935,306.0343,3709.0
2024-01-09 15:15:00,308.32,308.54,308.3,308.42,6640.0,306.0243,306.2427,306.0045,306.1236,6640.0
2024-01-09 15:20:00,308.4,308.68,308.4,308.41,5424.0,306.1037,306.3817,306.1037,306.1137,5424.0
2024-01-09 15:25:00,308.37,308.48,308.3,308.41,3203.0,306.074,306.1832,306.0045,306.1137,3203.0
2024-01-09 15:30:00,308.45,308.45,308.27,308.33,12955.0,306.1534,306.1534,305.9747,306.0343,12955.0
2024-01-09 15:35:00,308.3,308.36,308.16,308.22,17947.0,306.0045,306.064,305.8655,305.9251,17947.0
2024-01-09 15:40:00,308.23,308.25,307.94,308.06,14258.0,305.935,305.9549,305.6472,305.7663,14258.0
2024-01-09 15:45:00,307.95,308.07,307.91,307.92,5389.0,305.6571,305.7762,305.6174,305.6273,5389.0
2024-01-09 15:50:00,307.9,308.38,307.65,308.38,8540.0,305.6075,306.0839,305.3593,306.0839,8540.0
2024-01-09 15:55:00,308.51,308.56,308.29,308.41,15958.0,306.2129,306.2626,305.9946,306.1137,15958.0
2024-01-10 09:30:00,308.92,310.0,308.91,309.97,45466.0,306.6199,307.6918,306.61,307.6621,45466.0
2024-01-10 09:35:00,310.04,310.17,309.89,309.93,8153.0,307.7315,307.8606,307.5827,307.6224,8153.0
2024-01-10 09:40:00,310.06,310.37,310.06,310.37,3616.0,307.7514,308.0591,307.7514,308.0591,3616.0
2024-01-10 09:45:00,310.24,310.31,309.91,310.02,6929.0,307.93,307.9995,307.6025,307.7117,6929.0
2024-01-10 09:50:00,310.05,310.05,309.46,309.62,2413.0,307.7415,307.7415,307.1559,307.3147,2413.0
2024-01-10 09:55:00,309.5,309.71,309.4,309.71,8738.0,307.1956,307.404,307.0963,307.404,8738.0
2024-01-10 10:00:00,309.75,309.75,309.23,309.34,3113.0,307.4437,307.4437,306.9276,307.0368,3113.0
2024-01-10 10:05:00,309.23,309.57,309.2,309.47,2936.0,306.9276,307.265,306.8978,307.1658,2936.0
2024-01-10 10:10:00,309.65,310.08,309.63,309.93,10977.0,307.3444,307.7712,307.3246,307.6224,10977.0
2024-01-10 10:15:00,309.99,310.12,309.82,309.86,8801.0,307.6819,307.8109,307.5132,307.5529,8801.0
2024-01-10 10:20:00,309.86,309.91,309.71,309.72,1796.0,307.5529,307.6025,307.404,307.4139,1796.0
2024-01-10 10:25:00,309.67,310.04,309.64,310.03,3942.0,307.3643,307.7315,307.3345,307.7216,3942.0
2024-01-10 10:30:00,310.05,310.26,310.0,310.13,6787.0,307.7415,307.9499,307.6918,307.8209,6787.0
2024-01-10 10:35:00,310.13,310.24,309.98,310.08,5740.0,307.8209,307.93,307.672,307.7712,5740.0
2024-01-10 10:40:00,310.15,310.55,310.15,310.55,3493.0,307.8407,308.2377,307.8407,308.2377,3493.0
2024-01-10 10:45:00,310.6,310.6,310.4,310.49,7209.0,308.2874,308.2874,308.0889,308.1782,7209.0
2024-01-10 10:50:00,310.59,310.64,310.56,310.59,2054.0,308.2774,308.3271,308.2477,308.2774,2054.0
2024-01-10 10:55:00,310.55,310.72,310.48,310.68,2638.0,308.2377,308.4065,308.1683,308.3668,2638.0
2024-01-10 11:00:00,310.77,310.83,310.75,310.83,4088.0,308.4561,308.5157,308.4363,308.5157,4088.0
2024-01-10 11:05:00,310.81,310.82,310.68,310.75,2807.0,308.4958,308.5057,308.3668,308.4363,2807.0
2024-01-10 11:10:00,310.72,310.73,310.25,310.35,1439.0,308.4065,308.4164,307.94,308.0392,1439.0
2024-01-10 11:15:00,310.26,310.44,310.15,310.43,13449.0,307.9499,308.1286,307.8407,308.1186,13449.0
2024-01-10 11:20:00,310.31,310.51,310.31,310.38,1616.0,307.9995,308.198,307.9995,308.069,1616.0
2024-01-10 11:25:00,310.38,310.45,310.22,310.29,3547.0,308.069,308.1385,307.9102,307.9797,3547.0
2024-01-10 11:30:00,310.31,310.38,310.18,310.19,1684.0,307.9995,308.069,307.8705,307.8804,1684.0
2024-01-10 11:35:00,310.23,310.27,310.2,310.24,1258.0,307.9201,307.9598,307.8903,307.93,1258.0
2024-01-10 11:40:00,310.29,310.55,310.28,310.49,6302.0,307.9797,308.2377,307.9698,308.1782,6302.0
2024-01-10 11:45:00,310.61,310.61,310.39,310.4,360.0,308.2973,308.2973,308.0789,308.0889,360.0
2024-01-10 11:50:00,310.47,310.48,310.18,310.35,3176.0,308.1583,308.1683,307.8705,308.0392,3176.0
2024-01-10 11:55:00,310.34,310.58,310.34,310.48,5363.0,308.0293,308.2675,308.0293,308.1683,5363.0
2024-01-10 12:00:00,310.4,310.41,310.26,310.29,26336.0,308.0889,308.0988,307.9499,307.9797,26336.0
2024-01-10 12:05:00,310.36,310.47,310.27,310.47,2789.0,308.0492,308.1583,307.9598,308.1583,2789.0
2024-01-10 12:10:00,310.54,310.63,310.5,310.63,2671.0,308.2278,308.3171,308.1881,308.3171,2671.0
2024-01-10 12:15:00,310.73,310.79,310.65,310.74,2995.0,308.4164,308.476,308.337,308.4263,2995.0
2024-01-10 12:20:00,310.72,310.79,310.62,310.62,7524.0,308.4065,308.476,308.3072,308.3072,7524.0
2024-01-10 12:25:00,310.7,310.76,310.6,310.72,9045.0,308.3866,308.4462,308.2874,308.4065,9045.0
2024-01-10 12:30:00,310.74,310.84,310.7,310.76,3514.0,308.4263,308.5256,308.3866,308.4462,3514.0
2024-01-10 12:35:00,310.79,311.0,310.76,310.99,2212.0,308.476,308.6844,308.4462,308.6745,2212.0
2024-01-10 12:40:00,310.96,310.96,310.81,310.87,952.0,308.6447,308.6447,308.4958,308.5554,952.0
2024-01-10 12:45:00,310.89,310.95,310.77,310.91,5334.0,308.5752,308.6348,308.4561,308.5951,5334.0
2024-01-10 12:50:00,310.99,311.0,310.88,310.89,6825.0,308.6745,308.6844,308.5653,308.5752,6825.0
2024-01-10 12:55:00,310.94,311.16,310.93,311.15,1562.0,308.6248,308.8432,308.6149,308.8333,1562.0
2024-01-10 13:00:00,310.95,311.31,310.84,311.31,7617.0,308.6348,308.9921,308.5256,308.9921,7617.0
2024-01-10 13:05:00,311.42,311.43,310.98,310.98,110493.0,309.1013,309.1112,308.6645,308.6645,110493.0
2024-01-10 13:10:00,310.73,311.0,310.73,310.96,1702.0,308.4164,308.6844,308.4164,308.6447,1702.0
2024-01-10 13:15:00,311.01,311.12,311.0,311.07,5127.0,308.6943,308.8035,308.6844,308.7539,5127.0
2024-01-10 13:20:00,311.06,311.1,310.9,311.1,2156.0,308.7439,308.7836,308.5851,308.7836,2156.0
2024-01-10 13:25:00,311.14,311.19,311.02,311.02,1282.0,308.8233,308.873,308.7042,308.7042,1282.0
2024-01-10 13:30:00,311.0,311.28,311.0,311.22,1720.0,308.6844,308.9623,308.6844,308.9028,1720.0
2024-01-10 13:35:00,311.26,311.3,311.09,311.28,3840.0,308.9425,308.9822,308.7737,308.9623,3840.0
2024-01-10 13:40:00,311.29,311.33,311.2,311.21,4845.0,308.9722,309.0119,308.8829,308.8928,4845.0
2024-01-10 13:45:00,311.21,311.29,311.14,311.29,3419.0,308.8928,308.9722,308.8233,308.9722,3419.0
2024-01-10 13:50:00,311.3,311.42,311.28,311.42,9191.0,308.9822,309.1013,308.9623,309.1013,9191.0
2024-01-10 13:55:00,311.36,311.41,311.33,311.33,4461.0,309.0417,309.0913,309.0119,309.0119,4461.0
2024-01-10 14:00:00,311.37,311.53,311.34,311.5,5493.0,309.0516,309.2104,309.0219,309.1807,5493.0
2024-01-10 14:05:00,311.59,311.62,311.5,311.55,9710.0,309.27,309.2998,309.1807,309.2303,9710.0
2024-01-10 14:10:00,311.55,312.0,311.52,311.92,8660.0,309.2303,309.6769,309.2005,309.5975,8660.0
2024-01-10 14:15:00,311.93,312.07,311.88,312.07,5210.0,309.6075,309.7464,309.5578,309.7464,5210.0
2024-01-10 14:20:00,312.0,312.02,311.91,312.0,4079.0,309.6769,309.6968,309.5876,309.6769,4079.0
2024-01-10 14:25:00,312.09,312.09,311.9,311.94,2459.0,309.7663,309.7663,309.5777,309.6174,2459.0
2024-01-10 14:30:00,311.9,312.06,311.89,311.97,14413.0,309.5777,309.7365,309.5678,309.6472,14413.0
2024-01-10 14:35:00,311.98,312.0,311.8,311.89,9252.0,309.6571,309.6769,309.4784,309.5678,9252.0
2024-01-10 14:40:00,311.91,311.97,311.87,311.94,4597.0,309.5876,309.6472,309.5479,309.6174,4597.0
2024-01-10 14:45:00,311.98,312.16,311.92,312.07,4349.0,309.6571,309.8358,309.5975,309.7464,4349.0
2024-01-10 14:50:00,312.15,312.38,312.15,312.22,6024.0,309.8258,310.0541,309.8258,309.8953,6024.0
2024-01-10 14:55:00,312.28,312.39,312.27,312.35,2576.0,309.9549,310.064,309.9449,310.0243,2576.0
2024-01-10 15:00:00,312.42,312.45,312.15,312.26,4924.0,310.0938,310.1236,309.8258,309.935,4924.0
2024-01-10 15:05:00,312.28,312.42,312.13,312.38,4598.0,309.9549,310.0938,309.806,310.0541,4598.0
2024-01-10 15:10:00,312.35,312.35,311.97,311.98,5368.0,310.0243,310.0243,309.6472,309.6571,5368.0
2024-01-10 15:15:00,311.86,312.17,311.86,311.95,4716.0,309.538,309.8457,309.538,309.6273,4716.0
2024-01-10 15:20:00,311.99,311.99,311.4,311.4,4584.0,309.667,309.667,309.0814,309.0814,4584.0
2024-01-10 15:25:00,311.44,311.73,311.37,311.57,11178.0,309.1211,309.409,309.0516,309.2501,11178.0
2024-01-10 15:30:00,311.56,311.77,311.51,311.71,5899.0,309.2402,309.4487,309.1906,309.3891,5899.0
2024-01-10 15:35:00,311.71,311.71,311.52,311.62,9751.0,309.3891,309.3891,309.2005,309.2998,9751.0
2024-01-10 15:40:00,311.49,311.51,311.2,311.24,5770.0,309.1707,309.1906,308.8829,308.9226,5770.0
2024-01-10 15:45:00,311.25,311.36,310.95,311.08,11796.0,308.9325,309.0417,308.6348,308.7638,11796.0
2024-01-10 15:50:00,310.94,311.51,310.79,311.51,10118.0,308.6248,309.1906,308.476,309.1906,10118.0
2024-01-10 15:55:00,311.51,311.94,311.45,311.72,11832.0,309.1906,309.6174,309.131,309.399,11832.0
2024-01-11 09:30:00,313.2,313.75,312.74,313.75,57205.0,310.868,311.4139,310.4114,311.4139,57205.0
2024-01-11 09:35:00,313.88,314.26,313.59,313.59,9255.0,311.5429,311.9201,311.2551,311.2551,9255.0
2024-01-11 09:40:00,313.5,313.54,313.0,313.0,5663.0,311.1658,311.2055,310.6695,310.6695,5663.0
2024-01-11 09:45:00,313.07,313.08,312.41,312.41,3848.0,310.739,310.7489,310.0839,310.0839,3848.0
2024-01-11 09:50:00,312.11,312.26,311.85,312.24,5677.0,309.7861,309.935,309.5281,309.9152,5677.0
2024-01-11 09:55:00,312.22,312.25,312.04,312.2,1347.0,309.8953,309.9251,309.7166,309.8755,1347.0
2024-01-11 10:00:00,312.5,312.5,311.5,311.5,17273.0,310.1732,310.1732,309.1807,309.1807,17273.0
2024-01-11 10:05:00,311.14,311.14,310.25,310.25,6456.0,308.8233,308.8233,307.94,307.94,6456.0
2024-01-11 10:10:00,310.31,310.8,310.14,310.52,3950.0,307.9995,308.4859,307.8308,308.208,3950.0
2024-01-11 10:15:00,310.53,311.27,310.47,311.26,5241.0,308.2179,308.9524,308.1583,308.9425,5241.0
2024-01-11 10:20:00,311.34,311.62,311.22,311.3,8032.0,309.0219,309.2998,308.9028,308.9822,8032.0
2024-01-11 10:25:00,311.42,311.58,311.39,311.56,7422.0,309.1013,309.2601,309.0715,309.2402,7422.0
2024-01-11 10:30:00,311.53,312.0,311.13,311.13,2276.0,309.2104,309.6769,308.8134,308.8134,2276.0
2024-01-11 10:35:00,311.28,311.66,311.16,311.58,11041.0,308.9623,309.3395,308.8432,309.2601,11041.0
2024-01-11 10:40:00,311.65,311.65,311.23,311.37,3344.0,309.3296,309.3296,308.9127,309.0516,3344.0
2024-01-11 10:45:00,311.48,311.53,310.81,310.94,11383.0,309.1608,309.2104,308.4958,308.6248,11383.0
2024-01-11 10:50:00,311.08,311.09,310.51,310.51,3586.0,308.7638,308.7737,308.198,308.198,3586.0
2024-01-11 10:55:00,310.62,310.96,310.6,310.74,5242.0,308.3072,308.6447,308.2874,308.4263,5242.0
2024-01-11 11:00:00,310.77,310.77,310.41,310.6,4097.0,308.4561,308.4561,308.0988,308.2874,4097.0
2024-01-11 11:05:00,310.66,310.78,310.45,310.51,3638.0,308.3469,308.466,308.1385,308.198,3638.0
2024-01-11 11:10:00,310.52,310.54,309.6,309.6,6009.0,308.208,308.2278,307.2948,307.2948,6009.0
2024-01-11 11:15:00,309.62,309.62,309.38,309.58,11107.0,307.3147,307.3147,307.0765,307.275,11107.0
2024-01-11 11:20:00,309.59,309.75,309.56,309.6,1655.0,307.2849,307.4437,307.2551,307.2948,1655.0
2024-01-11 11:25:00,309.72,309.84,309.51,309.63,8475.0,307.4139,307.533,307.2055,307.3246,8475.0
2024-01-11 11:30:00,309.6,309.6,309.42,309.5,3120.0,307.2948,307.2948,307.1162,307.1956,3120.0
2024-01-11 11:35:00,309.49,309.68,309.41,309.41,4661.0,307.1856,307.3742,307.1062,307.1062,4661.0
2024-01-11 11:40:00,309.37,309.52,309.17,309.19,6477.0,307.0665,307.2154,306.868,306.8879,6477.0
2024-01-11 11:45:00,309.18,309.85,308.92,309.84,6316.0,306.8779,307.543,306.6199,307.533,6316.0
2024-01-11 11:50:00,309.77,309.79,309.24,309.24,2509.0,307.4635,307.4834,306.9375,306.9375,2509.0
2024-01-11 11:55:00,309.23,309.43,309.18,309.27,6286.0,306.9276,307.1261,306.8779,306.9673,6286.0
2024-01-11 12:00:00,309.28,309.67,309.18,309.66,9202.0,306.9772,307.3643,306.8779,307.3544,9202.0
2024-01-11 12:05:00,309.65,309.71,309.5,309.65,3385.0,307.3444,307.404,307.1956,307.3444,3385.0
2024-01-11 12:10:00,309.81,310.04,309.76,309.94,7380.0,307.5033,307.7315,307.4536,307.6323,7380.0
2024-01-11 12:15:00,309.96,309.97,309.76,309.76,1415.0,307.6521,307.6621,307.4536,307.4536,1415.0
2024-01-11 12:20:00,309.61,309.88,309.5,309.86,10764.0,307.3047,307.5727,307.1956,307.5529,10764.0
2024-01-11 12:25:00,309.92,309.92,309.6,309.6,2889.0,307.6124,307.6124,307.2948,307.2948,2889.0
2024-01-11 12:30:00,309.59,309.81,309.59,309.62,2556.0,307.2849,307.5033,307.2849,307.3147,2556.0
2024-01-11 12:35:00,309.73,309.8,309.59,309.8,3180.0,307.4238,307.4933,307.2849,307.4933,3180.0
2024-01-11 12:40:00,309.95,310.42,309.95,310.26,27947.0,307.6422,308.1087,307.6422,307.9499,27947.0
2024-01-11 12:45:00,310.47,310.52,310.35,310.48,2651.0,308.1583,308.208,308.0392,308.1683,2651.0
2024-01-11 12:50:00,310.49,310.77,310.49,310.69,2676.0,308.1782,308.4561,308.1782,308.3767,2676.0
2024-01-11 12:55:00,310.76,310.77,310.45,310.48,2346.0,308.4462,308.4561,308.1385,308.1683,2346.0
2024-01-11 13:00:00,310.45,310.99,310.4,310.94,12167.0,308.1385,308.6745,308.0889,308.6248,12167.0
2024-01-11 13:05:00,311.0,311.11,310.75,310.81,3996.0,308.6844,308.7936,308.4363,308.4958,3996.0
2024-01-11 13:10:00,310.85,311.11,310.84,311.1,3043.0,308.5355,308.7936,308.5256,308.7836,3043.0
2024-01-11 13:15:00,311.13,311.38,311.09,311.21,3198.0,308.8134,309.0616,308.7737,308.8928,3198.0
2024-01-11 13:20:00,311.1,311.33,311.09,311.29,3448.0,308.7836,309.0119,308.7737,308.9722,3448.0
2024-01-11 13:25:00,311.36,311.44,311.18,311.31,5944.0,309.0417,309.1211,308.8631,308.9921,5944.0
2024-01-11 13:30:00,311.39,311.44,311.17,311.27,16114.0,309.0715,309.1211,308.8531,308.9524,16114.0
2024-01-11 13:35:00,311.45,311.52,311.35,311.5,18924.0,309.131,309.2005,309.0318,309.1807,18924.0
2024-01-11 13:40:00,311.48,311.54,311.45,311.52,2007.0,309.1608,309.2204,309.131,309.2005,2007.0
2024-01-11 13:45:00,311.49,311.5,311.38,311.44,3084.0,309.1707,309.1807,309.0616,309.1211,3084.0
2024-01-11 13:50:00,311.42,311.8,311.3,311.72,8555.0,309.1013,309.4784,308.9822,309.399,8555.0
2024-01-11 13:55:00,311.62,312.1,311.61,312.09,4634.0,309.2998,309.7762,309.2898,309.7663,4634.0
2024-01-11 14:00:00,312.15,312.38,312.01,312.03,7698.0,309.8258,310.0541,309.6869,309.7067,7698.0
2024-01-11 14:05:00,312.12,312.12,311.76,311.76,2303.0,309.7961,309.7961,309.4387,309.4387,2303.0
2024-01-11 14:10:00,311.77,312.18,311.77,312.18,4020.0,309.4487,309.8556,309.4487,309.8556,4020.0
2024-01-11 14:15:00,312.17,312.2,312.03,312.03,4413.0,309.8457,309.8755,309.7067,309.7067,4413.0
2024-01-11 14:20:00,312.03,312.11,311.75,311.75,2064.0,309.7067,309.7861,309.4288,309.4288,2064.0
2024-01-11 14:25:00,311.85,312.3,311.84,312.26,2347.0,309.5281,309.9747,309.5181,309.935,2347.0
2024-01-11 14:30:00,312.28,312.43,312.16,312.22,4324.0,309.9549,310.1037,309.8358,309.8953,4324.0
2024-01-11 14:35:00,312.3,312.32,312.13,312.27,10127.0,309.9747,309.9946,309.806,309.9449,10127.0
2024-01-11 14:40:00,312.29,312.52,312.24,312.24,12094.0,309.9648,310.1931,309.9152,309.9152,12094.0
2024-01-11 14:45:00,312.26,312.47,312.25,312.41,10021.0,309.935,310.1434,309.9251,310.0839,10021.0
2024-01-11 14:50:00,312.51,312.63,312.5,312.59,2837.0,310.1831,310.3023,310.1732,310.2626,2837.0
2024-01-11 14:55:00,312.59,312.84,312.59,312.77,7435.0,310.2626,310.5107,310.2626,310.4412,7435.0
2024-01-11 15:00:00,312.78,312.78,312.33,312.41,12357.0,310.4511,310.4511,310.0045,310.0839,12357.0
2024-01-11 15:05:00,312.38,312.38,312.17,312.18,5110.0,310.0541,310.0541,309.8457,309.8556,5110.0
2024-01-11 15:10:00,312.21,312.29,311.84,312.28,4855.0,309.8854,309.9648,309.5181,309.9549,4855.0
2024-01-11 15:15:00,312.19,312.2,311.81,312.01,5118.0,309.8655,309.8755,309.4884,309.6869,5118.0
2024-01-11 15:20:00,312.13,312.29,312.11,312.22,4097.0,309.806,309.9648,309.7861,309.8953,4097.0
2024-01-11 15:25:00,312.38,312.45,312.16,312.16,4802.0,310.0541,310.1236,309.8358,309.8358,4802.0
2024-01-11 15:30:00,312.31,312.39,312.23,312.32,3265.0,309.9846,310.064,309.9052,309.9946,3265.0
2024-01-11 15:35:00,312.32,312.32,311.95,312.08,21219.0,309.9946,309.9946,309.6273,309.7563,21219.0
2024-01-11 15:40:00,312.0,312.24,312.0,312.16,11262.0,309.6769,309.9152,309.6769,309.8358,11262.0
2024-01-11 15:45:00,312.04,312.35,311.99,312.31,16229.0,309.7166,310.0243,309.667,309.9846,16229.0
2024-01-11 15:50:00,312.2,312.21,311.78,312.2,11074.0,309.8755,309.8854,309.4586,309.8755,11074.0
2024-01-11 15:55:00,312.21,312.58,312.18,312.41,17022.0,309.8854,310.2526,309.8556,310.0839,17022.0
2024-01-12 09:30:00,312.93,313.01,312.6,312.91,44466.0,310.6,310.6794,310.2725,310.5802,44466.0
2024-01-12 09:35:00,313.05,313.58,312.92,313.47,5174.0,310.7191,311.2452,310.5901,311.136,5174.0
2024-01-12 09:40:00,313.5,313.77,313.47,313.76,3665.0,311.1658,311.4338,311.136,311.4238,3665.0
2024-01-12 09:45:00,313.77,313.86,313.52,313.72,3739.0,311.4338,311.5231,311.1856,311.3841,3739.0
2024-01-12 09:50:00,313.65,313.69,313.5,313.5,3773.0,311.3147,311.3544,311.1658,311.1658,3773.0
2024-01-12 09:55:00,313.59,313.75,312.96,312.97,89654.0,311.2551,311.4139,310.6298,310.6397,89654.0
2024-01-12 10:00:00,312.92,312.92,312.45,312.55,1381.0,310.5901,310.5901,310.1236,310.2228,1381.0
2024-01-12 10:05:00,312.65,313.27,312.65,313.23,2563.0,310.3221,310.9375,310.3221,310.8978,2563.0
2024-01-12 10:10:00,313.1,313.18,312.46,312.58,7219.0,310.7688,310.8482,310.1335,310.2526,7219.0
2024-01-12 10:15:00,312.64,312.95,312.15,312.25,4064.0,310.3122,310.6199,309.8258,309.9251,4064.0
2024-01-12 10:20:00,312.26,312.55,312.26,312.55,6812.0,309.935,310.2228,309.935,310.2228,6812.0
2024-01-12 10:25:00,312.65,312.74,312.39,312.74,2974.0,310.3221,310.4114,310.064,310.4114,2974.0
2024-01-12 10:30:00,312.89,313.0,312.66,312.72,3521.0,310.5603,310.6695,310.332,310.3916,3521.0
2024-01-12 10:35:00,312.83,312.85,312.3,312.37,9605.0,310.5008,310.5206,309.9747,310.0442,9605.0
2024-01-12 10:40:00,312.51,312.69,312.1,312.69,12519.0,310.1831,310.3618,309.7762,310.3618,12519.0
2024-01-12 10:45:00,312.57,312.72,312.14,312.15,51214.0,310.2427,310.3916,309.8159,309.8258,51214.0
2024-01-12 10:50:00,312.06,312.06,311.72,311.88,5694.0,309.7365,309.7365,309.399,309.5578,5694.0
2024-01-12 10:55:00,311.99,312.36,311.98,312.36,2470.0,309.667,310.0343,309.6571,310.0343,2470.0
2024-01-12 11:00:00,312.28,312.61,312.22,312.56,4232.0,309.9549,310.2824,309.8953,310.2328,4232.0
2024-01-12 11:05:00,312.44,313.02,312.44,313.01,36551.0,310.1137,310.6894,310.1137,310.6794,36551.0
2024-01-12 11:10:00,312.98,313.12,312.84,312.86,3414.0,310.6496,310.7886,310.5107,310.5305,3414.0
2024-01-12 11:15:00,312.9,313.21,312.9,313.12,1447.0,310.5702,310.8779,310.5702,310.7886,1447.0
2024-01-12 11:20:00,313.0,313.13,312.83,312.93,2949.0,310.6695,310.7985,310.5008,310.6,2949.0
2024-01-12 11:25:00,313.02,313.18,313.01,313.01,2979.0,310.6894,310.8482,310.6794,310.6794,2979.0
2024-01-12 11:30:00,312.96,313.1,312.89,312.94,2179.0,310.6298,310.7688,310.5603,310.6099,2179.0
2024-01-12 11:35:00,312.89,312.89,312.17,312.17,2420.0,310.5603,310.5603,309.8457,309.8457,2420.0
2024-01-12 11:40:00,312.42,312.44,312.22,312.33,8535.0,310.0938,310.1137,309.8953,310.0045,8535.0
2024-01-12 11:45:00,312.37,312.44,312.2,312.31,5893.0,310.0442,310.1137,309.8755,309.9846,5893.0
2024-01-12 11:50:00,312.34,312.46,312.08,312.28,9807.0,310.0144,310.1335,309.7563,309.9549,9807.0
2024-01-12 11:55:00,312.19,312.25,311.94,312.13,7022.0,309.8655,309.9251,309.6174,309.806,7022.0
2024-01-12 12:00:00,312.01,312.08,311.9,311.97,2163.0,309.6869,309.7563,309.5777,309.6472,2163.0
2024-01-12 12:05:00,312.0,312.26,311.99,312.12,3268.0,309.6769,309.935,309.667,309.7961,3268.0
2024-01-12 12:10:00,312.14,312.39,312.14,312.27,1866.0,309.8159,310.064,309.8159,309.9449,1866.0
2024-01-12 12:15:00,312.26,312.55,312.23,312.52,1945.0,309.935,310.2228,309.9052,310.1931,1945.0
2024-01-12 12:20:00,312.48,312.61,312.3,312.3,1254.0,310.1534,310.2824,309.9747,309.9747,1254.0
2024-01-12 12:25:00,312.26,312.31,312.1,312.31,2025.0,309.935,309.9846,309.7762,309.9846,2025.0
2024-01-12 12:30:00,312.38,312.45,312.29,312.31,1128.0,310.0541,310.1236,309.9648,309.9846,1128.0
2024-01-12 12:35:00,312.27,312.27,312.17,312.23,2076.0,309.9449,309.9449,309.8457,309.9052,2076.0
2024-01-12 12:40:00,312.31,312.38,312.21,312.33,23086.0,309.9846,310.0541,309.8854,310.0045,23086.0
2024-01-12 12:45:00,312.35,312.35,312.17,312.17,1810.0,310.0243,310.0243,309.8457,309.8457,1810.0
2024-01-12 12:50:00,312.23,312.69,312.23,312.69,8000.0,309.9052,310.3618,309.9052,310.3618,8000.0
2024-01-12 12:55:00,312.66,312.66,312.41,312.54,1419.0,310.332,310.332,310.0839,310.2129,1419.0
2024-01-12 13:00:00,312.56,312.72,312.55,312.69,5336.0,310.2328,310.3916,310.2228,310.3618,5336.0
2024-01-12 13:05:00,312.73,312.73,312.63,312.63,2889.0,310.4015,310.4015,310.3023,310.3023,2889.0
2024-01-12 13:10:00,312.85,312.87,312.78,312.79,3159.0,310.5206,310.5405,310.4511,310.4611,3159.0
2024-01-12 13:15:00,312.8,312.85,312.76,312.79,1545.0,310.471,310.5206,310.4313,310.4611,1545.0
2024-01-12 13:20:00,312.71,312.98,312.67,312.79,3004.0,310.3817,310.6496,310.342,310.4611,3004.0
2024-01-12 13:25:00,312.87,312.93,312.81,312.85,1350.0,310.5405,310.6,310.4809,310.5206,1350.0
2024-01-12 13:30:00,312.87,312.87,312.75,312.78,2579.0,310.5405,310.5405,310.4214,310.4511,2579.0
2024-01-12 13:35:00,312.87,312.98,312.8,312.93,5021.0,310.5405,310.6496,310.471,310.6,5021.0
2024-01-12 13:40:00,312.99,313.02,312.82,312.85,5779.0,310.6596,310.6894,310.4908,310.5206,5779.0
2024-01-12 13:45:00,312.87,312.96,312.83,312.91,16626.0,310.5405,310.6298,310.5008,310.5802,16626.0
2024-01-12 13:50:00,312.88,312.91,312.77,312.86,6156.0,310.5504,310.5802,310.4412,310.5305,6156.0
2024-01-12 13:55:00,312.96,313.07,312.85,313.04,2418.0,310.6298,310.739,310.5206,310.7092,2418.0
2024-01-12 14:00:00,313.01,313.11,313.01,313.1,6017.0,310.6794,310.7787,310.6794,310.7688,6017.0
2024-01-12 14:05:00,313.13,313.19,313.03,313.16,7139.0,310.7985,310.8581,310.6993,310.8283,7139.0
2024-01-12 14:10:00,313.14,313.23,313.04,313.17,2805.0,310.8085,310.8978,310.7092,310.8382,2805.0
2024-01-12 14:15:00,313.23,313.28,313.13,313.15,3386.0,310.8978,310.9474,310.7985,310.8184,3386.0
2024-01-12 14:20:00,313.16,313.18,312.72,312.99,4323.0,310.8283,310.8482,310.3916,310.6596,4323.0
2024-01-12 14:25:00,312.96,313.02,312.88,312.93,2445.0,310.6298,310.6894,310.5504,310.6,2445.0
2024-01-12 14:30:00,312.93,312.94,312.48,312.68,11362.0,310.6,310.6099,310.1534,310.3519,11362.0
2024-01-12 14:35:00,312.64,312.71,312.56,312.71,4691.0,310.3122,310.3817,310.2328,310.3817,4691.0
2024-01-12 14:40:00,312.71,312.74,312.61,312.64,3860.0,310.3817,310.4114,310.2824,310.3122,3860.0
2024-01-12 14:45:00,312.65,312.65,312.53,312.65,2447.0,310.3221,310.3221,310.203,310.3221,2447.0
2024-01-12 14:50:00,312.63,312.75,312.61,312.73,4394.0,310.3023,310.4214,310.2824,310.4015,4394.0
2024-01-12 14:55:00,312.65,312.65,312.47,312.51,4823.0,310.3221,310.3221,310.1434,310.1831,4823.0
2024-01-12 15:00:00,312.46,312.46,312.32,312.32,3527.0,310.1335,310.1335,309.9946,309.9946,3527.0
2024-01-12 15:05:00,312.31,312.53,312.31,312.41,7973.0,309.9846,310.203,309.9846,310.0839,7973.0
2024-01-12 15:10:00,312.32,312.48,312.31,312.45,7144.0,309.9946,310.1534,309.9846,310.1236,7144.0
2024-01-12 15:15:00,312.39,312.5,312.31,312.4,5676.0,310.064,310.1732,309.9846,310.074,5676.0
2024-01-12 15:20:00,312.42,312.44,312.19,312.21,3782.0,310.0938,310.1137,309.8655,309.8854,3782.0
2024-01-12 15:25:00,312.32,312.53,312.3,312.53,5807.0,309.9946,310.203,309.9747,310.203,5807.0
2024-01-12 15:30:00,312.4,312.66,312.39,312.65,14372.0,310.074,310.332,310.064,310.3221,14372.0
2024-01-12 15:35:00,312.59,312.62,312.46,312.48,4256.0,310.2626,310.2923,310.1335,310.1534,4256.0
2024-01-12 15:40:00,312.49,312.67,312.36,312.64,5401.0,310.1633,310.342,310.0343,310.3122,5401.0
2024-01-12 15:45:00,312.65,312.75,312.63,312.72,7764.0,310.3221,310.4214,310.3023,310.3916,7764.0
2024-01-12 15:50:00,312.79,312.83,312.6,312.8,8163.0,310.4611,310.5008,310.2725,310.471,8163.0
2024-01-12 15:55:00,312.79,312.91,312.61,312.75,15889.0,310.4611,310.5802,310.2824,310.4214,15889.0
2024-01-16 09:30:00,311.87,312.16,311.6,312.12,52964.0,309.5479,309.8358,309.2799,309.7961,52964.0
2024-01-16 09:35:00,312.26,312.45,311.84,311.84,7820.0,309.935,310.1236,309.5181,309.5181,7820.0
2024-01-16 09:40:00,311.83,311.95,311.3,311.42,5229.0,309.5082,309.6273,308.9822,309.1013,5229.0
2024-01-16 09:45:00,311.34,311.41,311.05,311.34,2423.0,309.0219,309.0913,308.734,309.0219,2423.0
2024-01-16 09:50:00,311.05,311.34,310.97,311.21,9385.0,308.734,309.0219,308.6546,308.8928,9385.0
2024-01-16 09:55:00,311.52,311.84,311.36,311.84,8413.0,309.2005,309.5181,309.0417,309.5181,8413.0
2024-01-16 10:00:00,311.71,311.91,311.36,311.39,3929.0,309.3891,309.5876,309.0417,309.0715,3929.0
2024-01-16 10:05:00,311.54,311.89,311.39,311.89,7223.0,309.2204,309.5678,309.0715,309.5678,7223.0
2024-01-16 10:10:00,311.95,312.31,311.95,312.26,5266.0,309.6273,309.9846,309.6273,309.935,5266.0
2024-01-16 10:15:00,312.22,312.56,312.12,312.53,5297.0,309.8953,310.2328,309.7961,310.203,5297.0
2024-01-16 10:20:00,312.74,313.11,312.68,313.11,7664.0,310.4114,310.7787,310.3519,310.7787,7664.0
2024-01-16 10:25:00,313.21,313.21,312.99,313.09,6139.0,310.8779,310.8779,310.6596,310.7588,6139.0
2024-01-16 10:30:00,313.2,313.28,313.11,313.18,16316.0,310.868,310.9474,310.7787,310.8482,16316.0
2024-01-16 10:35:00,313.09,313.1,312.65,313.1,6844.0,310.7588,310.7688,310.3221,310.7688,6844.0
2024-01-16 10:40:00,313.14,313.44,313.14,313.4,2984.0,310.8085,311.1062,310.8085,311.0665,2984.0
2024-01-16 10:45:00,313.36,313.51,313.34,313.5,6895.0,311.0268,311.1757,311.007,311.1658,6895.0
2024-01-16 10:50:00,313.52,313.6,313.33,313.52,2459.0,311.1856,311.265,310.997,311.1856,2459.0
2024-01-16 10:55:00,313.48,313.54,313.32,313.33,11103.0,311.1459,311.2055,310.9871,310.997,11103.0
2024-01-16 11:00:00,313.34,313.36,312.2,312.38,8485.0,311.007,311.0268,309.8755,310.0541,8485.0
2024-01-16 11:05:00,312.26,312.82,312.26,312.54,5653.0,309.935,310.4908,309.935,310.2129,5653.0
2024-01-16 11:10:00,312.59,312.6,312.0,312.6,11497.0,310.2626,310.2725,309.6769,310.2725,11497.0
2024-01-16 11:15:00,312.63,313.08,312.46,313.04,2909.0,310.3023,310.7489,310.1335,310.7092,2909.0
2024-01-16 11:20:00,312.86,313.3,312.86,313.23,3565.0,310.5305,310.9673,310.5305,310.8978,3565.0
2024-01-16 11:25:00,313.26,313.27,312.98,312.99,2947.0,310.9276,310.9375,310.6496,310.6596,2947.0
2024-01-16 11:30:00,313.05,313.36,313.04,313.34,2957.0,310.7191,311.0268,310.7092,311.007,2957.0
2024-01-16 11:35:00,313.25,313.33,312.82,312.99,13241.0,310.9176,310.997,310.4908,310.6596,13241.0
2024-01-16 11:40:00,313.0,313.1,312.86,312.94,1335.0,310.6695,310.7688,310.5305,310.6099,1335.0
2024-01-16 11:45:00,312.99,312.99,312.65,312.65,3029.0,310.6596,310.6596,310.3221,310.3221,3029.0
2024-01-16 11:50:00,312.74,312.82,312.39,312.39,5913.0,310.4114,310.4908,310.064,310.064,5913.0
2024-01-16 11:55:00,312.36,312.46,312.1,312.21,5258.0,310.0343,310.1335,309.7762,309.8854,5258.0
2024-01-16 12:00:00,312.26,312.32,311.99,312.0,2603.0,309.935,309.9946,309.667,309.6769,2603.0
2024-01-16 12:05:00,311.91,311.97,311.69,311.8,10348.0,309.5876,309.6472,309.3693,309.4784,10348.0
2024-01-16 12:10:00,311.79,312.05,311.78,312.05,9383.0,309.4685,309.7266,309.4586,309.7266,9383.0
2024-01-16 12:15:00,311.98,312.12,311.89,311.99,3273.0,309.6571,309.7961,309.5678,309.667,3273.0
2024-01-16 12:20:00,311.92,312.16,311.92,312.16,12677.0,309.5975,309.8358,309.5975,309.8358,12677.0
2024-01-16 12:25:00,312.0,312.05,311.7,311.71,25172.0,309.6769,309.7266,309.3792,309.3891,25172.0
2024-01-16 12:30:00,311.62,311.64,311.44,311.59,1368.0,309.2998,309.3196,309.1211,309.27,1368.0
2024-01-16 12:35:00,311.84,311.96,311.83,311.95,1925.0,309.5181,309.6372,309.5082,309.6273,1925.0
2024-01-16 12:40:00,311.75,311.86,311.75,311.75,2988.0,309.4288,309.538,309.4288,309.4288,2988.0
2024-01-16 12:45:00,311.66,311.78,311.51,311.55,2605.0,309.3395,309.4586,309.1906,309.2303,2605.0
2024-01-16 12:50:00,311.48,311.64,311.37,311.54,7127.0,309.1608,309.3196,309.0516,309.2204,7127.0
2024-01-16 12:55:00,311.44,311.57,311.23,311.23,2712.0,309.1211,309.2501,308.9127,308.9127,2712.0
2024-01-16 13:00:00,311.22,311.35,311.19,311.34,4405.0,308.9028,309.0318,308.873,309.0219,4405.0
2024-01-16 13:05:00,311.29,311.47,311.28,311.47,52302.0,308.9722,309.1509,308.9623,309.1509,52302.0
2024-01-16 13:10:00,311.5,311.63,311.47,311.63,12141.0,309.1807,309.3097,309.1509,309.3097,12141.0
2024-01-16 13:15:00,311.63,312.15,311.63,311.99,13580.0,309.3097,309.8258,309.3097,309.667,13580.0
2024-01-16 13:20:00,311.87,311.89,311.55,311.68,2328.0,309.5479,309.5678,309.2303,309.3593,2328.0
2024-01-16 13:25:00,311.78,311.78,311.6,311.68,6729.0,309.4586,309.4586,309.2799,309.3593,6729.0
2024-01-16 13:30:00,311.98,312.14,311.97,312.13,3606.0,309.6571,309.8159,309.6472,309.806,3606.0
2024-01-16 13:35:00,311.99,312.03,311.86,311.86,2951.0,309.667,309.7067,309.538,309.538,2951.0
2024-01-16 13:40:00,311.69,311.79,311.62,311.76,6147.0,309.3693,309.4685,309.2998,309.4387,6147.0
2024-01-16 13:45:00,311.71,311.71,311.51,311.53,2474.0,309.3891,309.3891,309.1906,309.2104,2474.0
2024-01-16 13:50:00,311.5,311.59,311.29,311.32,2291.0,309.1807,309.27,308.9722,309.002,2291.0
2024-01-16 13:55:00,311.3,311.41,311.24,311.38,2845.0,308.9822,309.0913,308.9226,309.0616,2845.0
2024-01-16 14:00:00,311.34,311.44,311.16,311.16,7575.0,309.0219,309.1211,308.8432,308.8432,7575.0
2024-01-16 14:05:00,311.19,311.45,311.17,311.17,27908.0,308.873,309.131,308.8531,308.8531,27908.0
2024-01-16 14:10:00,311.21,311.21,310.93,311.02,5670.0,308.8928,308.8928,308.6149,308.7042,5670.0
2024-01-16 14:15:00,311.0,311.0,310.75,310.75,6907.0,308.6844,308.6844,308.4363,308.4363,6907.0
2024-01-16 14:20:00,310.76,311.12,310.75,311.02,5066.0,308.4462,308.8035,308.4363,308.7042,5066.0
2024-01-16 14:25:00,311.09,311.35,311.01,311.23,4281.0,308.7737,309.0318,308.6943,308.9127,4281.0
2024-01-16 14:30:00,311.23,311.27,311.04,311.27,10922.0,308.9127,308.9524,308.7241,308.9524,10922.0
2024-01-16 14:35:00,311.27,311.34,311.18,311.31,12283.0,308.9524,309.0219,308.8631,308.9921,12283.0
2024-01-16 14:40:00,311.34,311.46,311.27,311.36,7767.0,309.0219,309.141,308.9524,309.0417,7767.0
2024-01-16 14:45:00,311.43,311.77,311.38,311.73,10462.0,309.1112,309.4487,309.0616,309.409,10462.0
2024-01-16 14:50:00,311.71,311.85,311.68,311.74,31096.0,309.3891,309.5281,309.3593,309.4189,31096.0
2024-01-16 14:55:00,311.77,311.86,311.77,311.81,19501.0,309.4487,309.538,309.4487,309.4884,19501.0
2024-01-16 15:00:00,311.79,311.95,311.66,311.74,7021.0,309.4685,309.6273,309.3395,309.4189,7021.0
2024-01-16 15:05:00,311.71,311.84,311.64,311.8,5018.0,309.3891,309.5181,309.3196,309.4784,5018.0
2024-01-16 15:10:00,311.9,311.95,311.7,311.7,12279.0,309.5777,309.6273,309.3792,309.3792,12279.0
2024-01-16 15:15:00,311.8,311.96,311.74,311.96,6869.0,309.4784,309.6372,309.4189,309.6372,6869.0
2024-01-16 15:20:00,311.99,312.0,311.7,311.79,27480.0,309.667,309.6769,309.3792,309.4685,27480.0
2024-01-16 15:25:00,311.79,311.9,311.63,311.66,17030.0,309.4685,309.5777,309.3097,309.3395,17030.0
2024-01-16 15:30:00,311.77,311.78,311.54,311.54,7064.0,309.4487,309.4586,309.2204,309.2204,7064.0
2024-01-16 15:35:00,311.63,311.78,311.6,311.75,8261.0,309.3097,309.4586,309.2799,309.4288,8261.0
2024-01-16 15:40:00,311.7,311.79,311.64,311.79,8841.0,309.3792,309.4685,309.3196,309.4685,8841.0
2024-01-16 15:45:00,311.8,311.95,311.65,311.65,6093.0,309.4784,309.6273,309.3296,309.3296,6093.0
2024-01-16 15:50:00,311.72,312.02,311.72,312.02,11708.0,309.399,309.6968,309.399,309.6968,11708.0
2024-01-16 15:55:00,311.99,312.37,311.99,312.22,16268.0,309.667,310.0442,309.667,309.8953,16268.0
2024-01-17 09:30:00,310.04,310.36,309.13,309.19,43058.0,307.7315,308.0492,306.8283,306.8879,43058.0
2024-01-17 09:35:00,309.19,309.39,309.17,309.23,3702.0,306.8879,307.0864,306.868,306.9276,3702.0
2024-01-17 09:40:00,309.31,309.4,308.64,308.64,6879.0,307.007,307.0963,306.342,306.342,6879.0
2024-01-17 09:45:00,308.71,308.81,308.34,308.41,6431.0,306.4114,306.5107,306.0442,306.1137,6431.0
2024-01-17 09:50:00,308.41,308.71,308.23,308.45,10248.0,306.1137,306.4114,305.935,306.1534,10248.0
2024-01-17 09:55:00,308.44,308.48,308.0,308.0,4011.0,306.1435,306.1832,305.7067,305.7067,4011.0
2024-01-17 10:00:00,308.0,308.6,307.85,308.6,6472.0,305.7067,306.3023,305.5578,306.3023,6472.0
2024-01-17 10:05:00,308.5,308.87,308.46,308.69,4525.0,306.203,306.5702,306.1633,306.3916,4525.0
2024-01-17 10:10:00,308.64,309.03,308.55,309.03,3805.0,306.342,306.7291,306.2526,306.7291,3805.0
2024-01-17 10:15:00,309.04,309.06,308.74,308.77,5585.0,306.739,306.7588,306.4412,306.471,5585.0
2024-01-17 10:20:00,308.61,308.68,308.5,308.63,3246.0,306.3122,306.3817,306.203,306.332,3246.0
2024-01-17 10:25:00,308.9,309.18,308.9,308.96,7596.0,306.6,306.8779,306.6,306.6596,7596.0
2024-01-17 10:30:00,309.01,309.02,308.85,309.0,10396.0,306.7092,306.7191,306.5504,306.6993,10396.0
2024-01-17 10:35:00,308.89,309.37,308.68,309.37,3602.0,306.5901,307.0665,306.3817,307.0665,3602.0
2024-01-17 10:40:00,309.35,309.59,309.23,309.23,2587.0,307.0467,307.2849,306.9276,306.9276,2587.0
2024-01-17 10:45:00,309.32,309.56,309.31,309.56,15912.0,307.0169,307.2551,307.007,307.2551,15912.0
2024-01-17 10:50:00,309.5,309.5,309.3,309.34,3200.0,307.1956,307.1956,306.997,307.0368,3200.0
2024-01-17 10:55:00,309.3,309.46,309.24,309.44,3684.0,306.997,307.1559,306.9375,307.136,3684.0
2024-01-17 11:00:00,309.59,309.96,309.56,309.96,4122.0,307.2849,307.6521,307.2551,307.6521,4122.0
2024-01-17 11:05:00,310.12,310.25,309.99,309.99,4343.0,307.8109,307.94,307.6819,307.6819,4343.0
2024-01-17 11:10:00,310.02,310.13,309.79,309.8,6925.0,307.7117,307.8209,307.4834,307.4933,6925.0
2024-01-17 11:15:00,309.78,309.94,309.77,309.93,2083.0,307.4735,307.6323,307.4635,307.6224,2083.0
2024-01-17 11:20:00,310.13,310.13,310.13,310.13,118.0,307.8209,307.8209,307.8209,307.8209,118.0
2024-01-17 11:25:00,310.25,310.31,310.17,310.23,987.0,307.94,307.9995,307.8606,307.9201,987.0
2024-01-17 11:30:00,310.2,310.28,310.14,310.28,2238.0,307.8903,307.9698,307.8308,307.9698,2238.0
2024-01-17 11:35:00,310.35,310.38,310.19,310.38,1946.0,308.0392,308.069,307.8804,308.069,1946.0
2024-01-17 11:40:00,310.39,310.4,310.28,310.32,2308.0,308.0789,308.0889,307.9698,308.0095,2308.0
2024-01-17 11:45:00,310.41,310.46,310.21,310.24,3458.0,308.0988,308.1484,307.9003,307.93,3458.0
2024-01-17 11:50:00,310.2,310.28,309.93,310.03,4087.0,307.8903,307.9698,307.6224,307.7216,4087.0
2024-01-17 11:55:00,310.03,310.16,309.99,310.06,9883.0,307.7216,307.8506,307.6819,307.7514,9883.0
2024-01-17 12:00:00,310.16,310.24,309.96,310.0,15358.0,307.8506,307.93,307.6521,307.6918,15358.0
2024-01-17 12:05:00,309.94,309.96,309.87,309.88,2300.0,307.6323,307.6521,307.5628,307.5727,2300.0
2024-01-17 12:10:00,310.02,310.14,309.89,310.12,1490.0,307.7117,307.8308,307.5827,307.8109,1490.0
2024-01-17 12:15:00,310.14,310.14,309.98,310.08,2705.0,307.8308,307.8308,307.672,307.7712,2705.0
2024-01-17 12:20:00,310.13,310.13,309.68,309.68,2385.0,307.8209,307.8209,307.3742,307.3742,2385.0
2024-01-17 12:25:00,309.69,309.72,309.59,309.6,7571.0,307.3841,307.4139,307.2849,307.2948,7571.0
2024-01-17 12:30:00,309.62,309.74,309.57,309.71,3031.0,307.3147,307.4338,307.265,307.404,3031.0
2024-01-17 12:35:00,309.53,309.68,309.52,309.64,13534.0,307.2253,307.3742,307.2154,307.3345,13534.0
2024-01-17 12:40:00,309.67,309.68,309.54,309.54,1592.0,307.3643,307.3742,307.2353,307.2353,1592.0
2024-01-17 12:45:00,309.5,309.62,309.49,309.61,1116.0,307.1956,307.3147,307.1856,307.3047,1116.0
2024-01-17 12:50:00,309.67,309.92,309.64,309.91,3369.0,307.3643,307.6124,307.3345,307.6025,3369.0
2024-01-17 12:55:00,309.96,310.09,309.95,309.95,1953.0,307.6521,307.7812,307.6422,307.6422,1953.0
2024-01-17 13:00:00,310.02,310.21,310.02,310.21,17204.0,307.7117,307.9003,307.7117,307.9003,17204.0
2024-01-17 13:05:00,310.24,310.24,309.87,309.96,11054.0,307.93,307.93,307.5628,307.6521,11054.0
2024-01-17 13:10:00,309.89,309.9,309.55,309.6,3219.0,307.5827,307.5926,307.2452,307.2948,3219.0
2024-01-17 13:15:00,309.5,309.54,309.4,309.53,4056.0,307.1956,307.2353,307.0963,307.2253,4056.0
2024-01-17 13:20:00,309.47,309.53,309.13,309.19,7992.0,307.1658,307.2253,306.8283,306.8879,7992.0
2024-01-17 13:25:00,309.21,309.38,309.21,309.28,1298.0,306.9077,307.0765,306.9077,306.9772,1298.0
2024-01-17 13:30:00,309.29,309.32,309.0,309.11,6107.0,306.9871,307.0169,306.6993,306.8085,6107.0
2024-01-17 13:35:00,309.06,309.24,308.99,309.03,5877.0,306.7588,306.9375,306.6894,306.7291,5877.0
2024-01-17 13:40:00,309.0,309.08,308.86,309.05,1777.0,306.6993,306.7787,306.5603,306.7489,1777.0
2024-01-17 13:45:00,308.99,309.02,308.65,308.77,3490.0,306.6894,306.7191,306.3519,306.471,3490.0
2024-01-17 13:50:00,308.72,309.18,308.71,309.16,9407.0,306.4214,306.8779,306.4114,306.8581,9407.0
2024-01-17 13:55:00,309.12,309.27,309.08,309.16,2553.0,306.8184,306.9673,306.7787,306.8581,2553.0
2024-01-17 14:00:00,309.19,309.36,309.17,309.26,9115.0,306.8879,307.0566,306.868,306.9573,9115.0
2024-01-17 14:05:00,309.28,309.31,309.12,309.26,4284.0,306.9772,307.007,306.8184,306.9573,4284.0
2024-01-17 14:10:00,309.29,309.31,309.17,309.18,5131.0,306.9871,307.007,306.868,306.8779,5131.0
2024-01-17 14:15:00,309.15,309.42,309.15,309.35,4830.0,306.8482,307.1162,306.8482,307.0467,4830.0
2024-01-17 14:20:00,309.6,309.78,309.52,309.77,2363.0,307.2948,307.4735,307.2154,307.4635,2363.0
2024-01-17 14:25:00,309.75,309.84,309.69,309.8,17979.0,307.4437,307.533,307.3841,307.4933,17979.0
2024-01-17 14:30:00,309.87,309.98,309.87,309.87,3054.0,307.5628,307.672,307.5628,307.5628,3054.0
2024-01-17 14:35:00,309.87,309.94,309.85,309.87,2237.0,307.5628,307.6323,307.543,307.5628,2237.0
2024-01-17 14:40:00,310.0,310.27,309.89,310.27,2614.0,307.6918,307.9598,307.5827,307.9598,2614.0
2024-01-17 14:45:00,310.3,310.32,310.03,310.04,5816.0,307.9896,308.0095,307.7216,307.7315,5816.0
2024-01-17 14:50:00,310.08,310.15,310.05,310.11,2955.0,307.7712,307.8407,307.7415,307.801,2955.0
2024-01-17 14:55:00,310.14,310.22,310.09,310.11,5004.0,307.8308,307.9102,307.7812,307.801,5004.0
2024-01-17 15:00:00,310.17,310.17,309.8,309.84,4264.0,307.8606,307.8606,307.4933,307.533,4264.0
2024-01-17 15:05:00,309.86,310.01,309.79,309.96,3089.0,307.5529,307.7018,307.4834,307.6521,3089.0
2024-01-17 15:10:00,309.94,309.94,309.64,309.66,4486.0,307.6323,307.6323,307.3345,307.3544,4486.0
2024-01-17 15:15:00,309.67,309.87,309.67,309.87,1872.0,307.3643,307.5628,307.3643,307.5628,1872.0
2024-01-17 15:20:00,309.92,309.92,309.63,309.64,8689.0,307.6124,307.6124,307.3246,307.3345,8689.0
2024-01-17 15:25:00,309.59,309.7,309.54,309.65,65331.0,307.2849,307.3941,307.2353,307.3444,65331.0
2024-01-17 15:30:00,309.64,310.0,309.64,309.99,4742.0,307.3345,307.6918,307.3345,307.6819,4742.0
2024-01-17 15:35:00,310.03,310.28,310.03,310.24,7407.0,307.7216,307.9698,307.7216,307.93,7407.0
2024-01-17 15:40:00,310.21,310.38,310.21,310.23,7008.0,307.9003,308.069,307.9003,307.9201,7008.0
2024-01-17 15:45:00,310.28,310.5,310.24,310.47,4156.0,307.9698,308.1881,307.93,308.1583,4156.0
2024-01-17 15:50:00,310.56,310.96,310.55,310.83,5460.0,308.2477,308.6447,308.2377,308.5157,5460.0
2024-01-17 15:55:00,310.78,311.05,310.71,310.79,23978.0,308.466,308.734,308.3965,308.476,23978.0
2024-01-18 09:30:00,313.45,313.81,313.42,313.5,43890.0,311.1161,311.4735,311.0864,311.1658,43890.0
2024-01-18 09:35:00,313.72,313.73,313.41,313.55,4624.0,311.3841,311.3941,311.0764,311.2154,4624.0
2024-01-18 09:40:00,313.71,313.95,313.53,313.56,10447.0,311.3742,311.6124,311.1956,311.2253,10447.0
2024-01-18 09:45:00,313.62,313.66,313.36,313.5,8926.0,311.2849,311.3246,311.0268,311.1658,8926.0
2024-01-18 09:50:00,313.45,313.46,313.18,313.28,5903.0,311.1161,311.1261,310.8482,310.9474,5903.0
2024-01-18 09:55:00,313.19,313.56,313.19,313.5,18650.0,310.8581,311.2253,310.8581,311.1658,18650.0
2024-01-18 10:00:00,313.57,313.67,312.86,312.96,6052.0,311.2353,311.3345,310.5305,310.6298,6052.0
2024-01-18 10:05:00,312.94,313.2,312.93,312.99,3152.0,310.6099,310.868,310.6,310.6596,3152.0
2024-01-18 10:10:00,313.09,313.52,313.06,313.35,10790.0,310.7588,311.1856,310.7291,311.0169,10790.0
2024-01-18 10:15:00,313.5,313.74,313.32,313.35,12606.0,311.1658,311.404,310.9871,311.0169,12606.0
2024-01-18 10:20:00,313.42,313.69,313.14,313.55,5093.0,311.0864,311.3544,310.8085,311.2154,5093.0
2024-01-18 10:25:00,313.62,313.79,313.6,313.78,2393.0,311.2849,311.4536,311.265,311.4437,2393.0
2024-01-18 10:30:00,313.78,313.92,313.42,313.88,22723.0,311.4437,311.5826,311.0864,311.5429,22723.0
2024-01-18 10:35:00,313.85,314.17,313.84,314.12,1371.0,311.5132,311.8308,311.5032,311.7812,1371.0
2024-01-18 10:40:00,314.16,314.28,313.88,314.16,39359.0,311.8209,311.94,311.5429,311.8209,39359.0
2024-01-18 10:45:00,314.1,314.37,314.1,314.37,2522.0,311.7613,312.0293,311.7613,312.0293,2522.0
2024-01-18 10:50:00,314.36,314.45,314.23,314.44,11146.0,312.0194,312.1087,311.8903,312.0988,11146.0
2024-01-18 10:55:00,314.39,314.44,313.93,314.25,6524.0,312.0491,312.0988,311.5926,311.9102,6524.0
2024-01-18 11:00:00,314.18,314.19,313.71,313.72,2551.0,311.8407,311.8506,311.3742,311.3841,2551.0
2024-01-18 11:05:00,313.75,314.06,313.75,314.04,4269.0,311.4139,311.7216,311.4139,311.7018,4269.0
2024-01-18 11:10:00,314.09,314.15,313.99,314.04,5740.0,311.7514,311.8109,311.6521,311.7018,5740.0
2024-01-18 11:15:00,314.07,314.34,314.03,314.31,4178.0,311.7315,311.9995,311.6918,311.9697,4178.0
2024-01-18 11:20:00,314.37,314.53,314.31,314.43,4025.0,312.0293,312.1881,311.9697,312.0889,4025.0
2024-01-18 11:25:00,314.46,314.56,314.3,314.5,10352.0,312.1186,312.2179,311.9598,312.1583,10352.0
2024-01-18 11:30:00,314.56,314.77,314.53,314.57,5311.0,312.2179,312.4263,312.1881,312.2278,5311.0
2024-01-18 11:35:00,314.66,314.75,314.61,314.66,6488.0,312.3171,312.4065,312.2675,312.3171,6488.0
2024-01-18 11:40:00,314.58,314.64,314.31,314.4,5568.0,312.2377,312.2973,311.9697,312.0591,5568.0
2024-01-18 11:45:00,314.41,314.42,314.21,314.27,4857.0,312.069,312.0789,311.8705,311.93,4857.0
2024-01-18 11:50:00,314.27,314.54,314.26,314.49,21885.0,311.93,312.198,311.9201,312.1484,21885.0
2024-01-18 11:55:00,314.35,314.44,314.27,314.27,12030.0,312.0094,312.0988,311.93,311.93,12030.0
2024-01-18 12:00:00,314.33,314.33,313.31,313.31,12030.0,311.9896,311.9896,310.9772,310.9772,12030.0
2024-01-18 12:05:00,313.44,313.58,313.31,313.33,2455.0,311.1062,311.2452,310.9772,310.997,2455.0
2024-01-18 12:10:00,313.44,313.44,312.98,313.3,4203.0,311.1062,311.1062,310.6496,310.9673,4203.0
2024-01-18 12:15:00,313.35,313.55,313.27,313.29,7329.0,311.0169,311.2154,310.9375,310.9573,7329.0
2024-01-18 12:20:00,313.33,313.38,313.14,313.22,1840.0,310.997,311.0467,310.8085,310.8879,1840.0
2024-01-18 12:25:00,313.26,313.45,313.25,313.42,4795.0,310.9276,311.1161,310.9176,311.0864,4795.0
2024-01-18 12:30:00,313.41,313.41,313.04,313.04,1449.0,311.0764,311.0764,310.7092,310.7092,1449.0
2024-01-18 12:35:00,312.89,313.27,312.83,313.27,22488.0,310.5603,310.9375,310.5008,310.9375,22488.0
2024-01-18 12:40:00,313.21,313.36,313.1,313.35,8211.0,310.8779,311.0268,310.7688,311.0169,8211.0
2024-01-18 12:45:00,313.42,313.44,313.33,313.44,1736.0,311.0864,311.1062,310.997,311.1062,1736.0
2024-01-18 12:50:00,313.24,313.26,313.01,313.06,2289.0,310.9077,310.9276,310.6794,310.7291,2289.0
2024-01-18 12:55:00,313.06,313.1,312.94,313.05,4811.0,310.7291,310.7688,310.6099,310.7191,4811.0
2024-01-18 13:00:00,312.78,312.95,312.64,312.64,5150.0,310.4511,310.6199,310.3122,310.3122,5150.0
2024-01-18 13:05:00,312.72,312.73,312.43,312.55,3885.0,310.3916,310.4015,310.1037,310.2228,3885.0
2024-01-18 13:10:00,312.68,312.68,312.44,312.46,10155.0,310.3519,310.3519,310.1137,310.1335,10155.0
2024-01-18 13:15:00,312.47,312.53,312.19,312.35,3235.0,310.1434,310.203,309.8655,310.0243,3235.0
2024-01-18 13:20:00,312.27,312.46,312.2,312.32,3358.0,309.9449,310.1335,309.8755,309.9946,3358.0
2024-01-18 13:25:00,312.3,312.43,312.2,312.37,2943.0,309.9747,310.1037,309.8755,310.0442,2943.0
2024-01-18 13:30:00,312.32,312.71,312.32,312.71,3964.0,309.9946,310.3817,309.9946,310.3817,3964.0
2024-01-18 13:35:00,312.76,313.0,312.71,312.96,2024.0,310.4313,310.6695,310.3817,310.6298,2024.0
2024-01-18 13:40:00,312.95,313.36,312.9,313.29,14093.0,310.6199,311.0268,310.5702,310.9573,14093.0
2024-01-18 13:45:00,313.3,313.32,313.19,313.24,4956.0,310.9673,310.9871,310.8581,310.9077,4956.0
2024-01-18 13:50:00,313.26,313.33,313.22,313.32,5702.0,310.9276,310.997,310.8879,310.9871,5702.0
2024-01-18 13:55:00,313.34,313.5,313.3,313.38,124014.0,311.007,311.1658,310.9673,311.0467,124014.0
2024-01-18 14:00:00,313.41,313.67,313.36,313.61,4026.0,311.0764,311.3345,311.0268,311.275,4026.0
2024-01-18 14:05:00,313.61,313.77,313.52,313.71,3385.0,311.275,311.4338,311.1856,311.3742,3385.0
2024-01-18 14:10:00,313.74,314.01,313.73,314.0,12318.0,311.404,311.672,311.3941,311.6621,12318.0
2024-01-18 14:15:00,314.06,314.25,314.05,314.12,2412.0,311.7216,311.9102,311.7117,311.7812,2412.0
2024-01-18 14:20:00,314.12,314.6,314.01,314.51,9420.0,311.7812,312.2576,311.672,312.1683,9420.0
2024-01-18 14:25:00,314.57,314.67,314.51,314.63,12125.0,312.2278,312.3271,312.1683,312.2874,12125.0
2024-01-18 14:30:00,314.78,314.86,314.59,314.59,3353.0,312.4362,312.5157,312.2477,312.2477,3353.0
2024-01-18 14:35:00,314.61,314.8,314.6,314.72,7454.0,312.2675,312.4561,312.2576,312.3767,7454.0
2024-01-18 14:40:00,314.71,314.71,314.42,314.49,5422.0,312.3668,312.3668,312.0789,312.1484,5422.0
2024-01-18 14:45:00,314.42,314.68,314.16,314.64,6722.0,312.0789,312.337,311.8209,312.2973,6722.0
2024-01-18 14:50:00,314.63,314.88,314.58,314.78,4022.0,312.2874,312.5355,312.2377,312.4362,4022.0
2024-01-18 14:55:00,314.83,314.84,314.73,314.75,3724.0,312.4859,312.4958,312.3866,312.4065,3724.0
2024-01-18 15:00:00,314.68,314.74,314.61,314.74,2668.0,312.337,312.3965,312.2675,312.3965,2668.0
2024-01-18 15:05:00,314.73,315.0,314.64,314.98,5485.0,312.3866,312.6546,312.2973,312.6348,5485.0
2024-01-18 15:10:00,314.97,315.03,314.88,314.89,8359.0,312.6248,312.6844,312.5355,312.5454,8359.0
2024-01-18 15:15:00,314.88,315.0,314.79,314.79,2972.0,312.5355,312.6546,312.4462,312.4462,2972.0
2024-01-18 15:20:00,314.74,314.97,314.74,314.88,5428.0,312.3965,312.6248,312.3965,312.5355,5428.0
2024-01-18 15:25:00,314.85,314.98,314.73,314.93,7106.0,312.5057,312.6348,312.3866,312.5851,7106.0
2024-01-18 15:30:00,315.02,315.05,314.88,314.94,9992.0,312.6745,312.7042,312.5355,312.5951,9992.0
2024-01-18 15:35:00,314.97,315.01,314.68,314.68,23812.0,312.6248,312.6645,312.337,312.337,23812.0
2024-01-18 15:40:00,314.59,314.95,314.58,314.93,99542.0,312.2477,312.605,312.2377,312.5851,99542.0
2024-01-18 15:45:00,314.91,315.04,314.84,314.88,23485.0,312.5653,312.6943,312.4958,312.5355,23485.0
2024-01-18 15:50:00,314.86,315.33,314.85,315.03,28360.0,312.5157,312.9822,312.5057,312.6844,28360.0
2024-01-18 15:55:00,315.01,315.13,314.84,314.96,33179.0,312.6645,312.7836,312.4958,312.6149,33179.0
2024-01-19 09:30:00,316.67,316.67,315.82,316.03,40523.0,314.3122,314.3122,313.4685,313.6769,40523.0
2024-01-19 09:35:00,316.01,316.23,315.99,316.09,6732.0,313.6571,313.8754,313.6372,313.7365,6732.0
2024-01-19 09:40:00,315.96,316.3,315.96,316.25,2021.0,313.6075,313.9449,313.6075,313.8953,2021.0
2024-01-19 09:45:00,316.18,316.4,316.01,316.15,7837.0,313.8258,314.0442,313.6571,313.796,7837.0
2024-01-19 09:50:00,316.16,316.49,315.92,316.49,3434.0,313.806,314.1335,313.5678,314.1335,3434.0
2024-01-19 09:55:00,316.37,316.51,316.28,316.38,2458.0,314.0144,314.1534,313.9251,314.0243,2458.0
2024-01-19 10:00:00,316.57,316.84,316.36,316.65,8435.0,314.2129,314.4809,314.0045,314.2923,8435.0
2024-01-19 10:05:00,316.48,316.48,315.74,315.81,3580.0,314.1236,314.1236,313.3891,313.4586,3580.0
2024-01-19 10:10:00,315.77,316.06,315.73,316.01,1795.0,313.4189,313.7067,313.3792,313.6571,1795.0
2024-01-19 10:15:00,316.04,316.35,316.04,316.23,2564.0,313.6869,313.9946,313.6869,313.8754,2564.0
2024-01-19 10:20:00,316.35,316.37,315.95,316.05,5001.0,313.9946,314.0144,313.5975,313.6968,5001.0
2024-01-19 10:25:00,316.19,316.5,316.19,316.49,14368.0,313.8357,314.1434,313.8357,314.1335,14368.0
2024-01-19 10:30:00,316.45,316.45,316.01,316.08,4820.0,314.0938,314.0938,313.6571,313.7266,4820.0
2024-01-19 10:35:00,316.07,316.41,316.07,316.25,9703.0,313.7166,314.0541,313.7166,313.8953,9703.0
2024-01-19 10:40:00,316.45,316.62,316.43,316.61,5880.0,314.0938,314.2625,314.074,314.2526,5880.0
2024-01-19 10:45:00,316.6,316.71,316.47,316.47,3352.0,314.2427,314.3519,314.1137,314.1137,3352.0
2024-01-19 10:50:00,316.43,316.63,316.32,316.63,4970.0,314.074,314.2725,313.9648,314.2725,4970.0
2024-01-19 10:55:00,316.58,316.91,316.49,316.64,6464.0,314.2228,314.5504,314.1335,314.2824,6464.0
2024-01-19 11:00:00,316.67,316.8,316.48,316.78,8060.0,314.3122,314.4412,314.1236,314.4214,8060.0
2024-01-19 11:05:00,316.75,317.0,316.74,316.98,3005.0,314.3916,314.6397,314.3817,314.6199,3005.0
2024-01-19 11:10:00,316.98,317.3,316.97,317.16,10126.0,314.6199,314.9375,314.6099,314.7985,10126.0
2024-01-19 11:15:00,317.06,317.3,317.05,317.2,5493.0,314.6993,314.9375,314.6893,314.8382,5493.0
2024-01-19 11:20:00,317.26,317.27,317.04,317.05,23264.0,314.8978,314.9077,314.6794,314.6893,23264.0
2024-01-19 11:25:00,317.21,317.28,317.04,317.13,8801.0,314.8482,314.9176,314.6794,314.7687,8801.0
2024-01-19 11:30:00,317.01,317.07,316.96,316.97,1845.0,314.6496,314.7092,314.6,314.6099,1845.0
2024-01-19 11:35:00,316.79,316.85,316.63,316.71,3759.0,314.4313,314.4908,314.2725,314.3519,3759.0
2024-01-19 11:40:00,316.72,316.78,316.53,316.74,5578.0,314.3618,314.4214,314.1732,314.3817,5578.0
2024-01-19 11:45:00,316.72,316.77,316.59,316.62,38218.0,314.3618,314.4114,314.2328,314.2625,38218.0
2024-01-19 11:50:00,316.78,317.01,316.78,316.88,10151.0,314.4214,314.6496,314.4214,314.5206,10151.0
2024-01-19 11:55:00,316.92,317.15,316.79,317.11,3350.0,314.5603,314.7886,314.4313,314.7489,3350.0
2024-01-19 12:00:00,317.06,317.26,317.06,317.06,15333.0,314.6993,314.8978,314.6993,314.6993,15333.0
2024-01-19 12:05:00,317.09,317.12,316.98,316.99,1666.0,314.729,314.7588,314.6199,314.6298,1666.0
2024-01-19 12:10:00,316.83,317.02,316.7,317.01,2253.0,314.471,314.6596,314.342,314.6496,2253.0
2024-01-19 12:15:00,316.98,317.15,316.92,317.08,2358.0,314.6199,314.7886,314.5603,314.7191,2358.0
2024-01-19 12:20:00,317.04,317.33,317.01,317.32,4299.0,314.6794,314.9673,314.6496,314.9573,4299.0
2024-01-19 12:25:00,317.32,317.52,317.24,317.48,4966.0,314.9573,315.1558,314.8779,315.1161,4966.0
2024-01-19 12:30:00,317.42,317.8,317.42,317.62,9292.0,315.0566,315.4338,315.0566,315.2551,9292.0
2024-01-19 12:35:00,317.71,317.91,317.7,317.8,11877.0,315.3444,315.5429,315.3345,315.4338,11877.0
2024-01-19 12:40:00,317.7,317.74,317.52,317.72,3810.0,315.3345,315.3742,315.1558,315.3544,3810.0
2024-01-19 12:45:00,317.74,317.74,317.53,317.6,1746.0,315.3742,315.3742,315.1658,315.2352,1746.0
2024-01-19 12:50:00,317.63,317.94,317.62,317.9,3232.0,315.265,315.5727,315.2551,315.533,3232.0
2024-01-19 12:55:00,317.95,318.0,317.88,317.99,16756.0,315.5826,315.6323,315.5132,315.6223,16756.0
2024-01-19 13:00:00,318.0,318.04,317.75,317.75,1639.0,315.6323,315.672,315.3841,315.3841,1639.0
2024-01-19 13:05:00,317.85,318.09,317.84,318.04,3134.0,315.4834,315.7216,315.4735,315.672,3134.0
2024-01-19 13:10:00,318.06,318.25,318.01,318.17,4119.0,315.6918,315.8804,315.6422,315.801,4119.0
2024-01-19 13:15:00,318.25,318.46,318.25,318.28,4961.0,315.8804,316.0888,315.8804,315.9102,4961.0
2024-01-19 13:20:00,318.37,318.57,318.36,318.46,10506.0,315.9995,316.198,315.9896,316.0888,10506.0
2024-01-19 13:25:00,318.48,318.51,318.37,318.5,6473.0,316.1087,316.1385,315.9995,316.1285,6473.0
2024-01-19 13:30:00,318.51,318.68,318.48,318.61,8544.0,316.1385,316.3072,316.1087,316.2377,8544.0
2024-01-19 13:35:00,318.63,318.81,318.63,318.73,5420.0,316.2576,316.4362,316.2576,316.3568,5420.0
2024-01-19 13:40:00,318.78,318.86,318.75,318.84,3018.0,316.4065,316.4859,316.3767,316.466,3018.0
2024-01-19 13:45:00,318.9,318.98,318.78,318.85,2450.0,316.5256,316.605,316.4065,316.4759,2450.0
2024-01-19 13:50:00,318.83,318.85,318.74,318.85,2441.0,316.4561,316.4759,316.3668,316.4759,2441.0
2024-01-19 13:55:00,318.9,319.11,318.88,319.11,5346.0,316.5256,316.734,316.5057,316.734,5346.0
2024-01-19 14:00:00,319.11,319.2,319.03,319.19,11803.0,316.734,316.8233,316.6546,316.8134,11803.0
2024-01-19 14:05:00,319.15,319.35,319.15,319.31,22376.0,316.7737,316.9722,316.7737,316.9325,22376.0
2024-01-19 14:10:00,319.31,319.61,319.3,319.61,9633.0,316.9325,317.2303,316.9226,317.2303,9633.0
2024-01-19 14:15:00,319.54,319.56,319.3,319.3,3855.0,317.1608,317.1807,316.9226,316.9226,3855.0
2024-01-19 14:20:00,319.17,319.4,319.16,319.28,3428.0,316.7936,317.0218,316.7836,316.9027,3428.0
2024-01-19 14:25:00,319.35,319.66,319.11,319.13,12260.0,316.9722,317.2799,316.734,316.7539,12260.0
2024-01-19 14:30:00,319.18,319.24,318.85,318.97,8269.0,316.8035,316.863,316.4759,316.595,8269.0
2024-01-19 14:35:00,318.97,319.22,318.75,319.22,25685.0,316.595,316.8432,316.3767,316.8432,25685.0
2024-01-19 14:40:00,319.32,319.36,319.1,319.23,7156.0,316.9424,316.9821,316.7241,316.8531,7156.0
2024-01-19 14:45:00,319.23,319.44,319.15,319.3,8452.0,316.8531,317.0615,316.7737,316.9226,8452.0
2024-01-19 14:50:00,319.34,319.36,319.19,319.28,3227.0,316.9623,316.9821,316.8134,316.9027,3227.0
2024-01-19 14:55:00,319.36,319.54,319.34,319.54,5943.0,316.9821,317.1608,316.9623,317.1608,5943.0
2024-01-19 15:00:00,319.5,319.74,319.48,319.69,11599.0,317.1211,317.3593,317.1013,317.3097,11599.0
2024-01-19 15:05:00,319.61,319.76,319.56,319.67,5507.0,317.2303,317.3792,317.1807,317.2898,5507.0
2024-01-19 15:10:00,319.57,319.65,319.48,319.53,6236.0,317.1906,317.27,317.1013,317.1509,6236.0
2024-01-19 15:15:00,319.59,319.69,319.49,319.54,6322.0,317.2104,317.3097,317.1112,317.1608,6322.0
2024-01-19 15:20:00,319.64,319.64,319.35,319.38,7292.0,317.2601,317.2601,316.9722,317.002,7292.0
2024-01-19 15:25:00,319.42,319.63,319.38,319.53,6795.0,317.0417,317.2501,317.002,317.1509,6795.0
2024-01-19 15:30:00,319.56,319.68,319.48,319.68,8892.0,317.1807,317.2998,317.1013,317.2998,8892.0
2024-01-19 15:35:00,319.7,319.75,319.56,319.58,5991.0,317.3196,317.3692,317.1807,317.2005,5991.0
2024-01-19 15:40:00,319.5,319.71,319.48,319.48,5602.0,317.1211,317.3295,317.1013,317.1013,5602.0
2024-01-19 15:45:00,319.45,319.72,319.45,319.69,4686.0,317.0715,317.3395,317.0715,317.3097,4686.0
2024-01-19 15:50:00,319.75,319.93,319.61,319.92,14295.0,317.3692,317.5479,317.2303,317.538,14295.0
2024-01-19 15:55:00,319.86,320.03,319.75,319.98,14767.0,317.4784,317.6472,317.3692,317.5975,14767.0
2024-01-22 09:30:00,321.48,322.43,321.48,322.33,50635.0,319.0864,320.0293,319.0864,319.93,50635.0
2024-01-22 09:35:00,322.38,322.55,321.99,322.07,9790.0,319.9797,320.1484,319.5926,319.672,9790.0
2024-01-22 09:40:00,322.0,322.0,321.26,321.42,9533.0,319.6025,319.6025,318.868,319.0268,9533.0
2024-01-22 09:45:00,321.4,322.0,321.4,321.92,4751.0,319.007,319.6025,319.007,319.5231,4751.0
2024-01-22 09:50:00,322.03,322.25,321.85,322.11,16172.0,319.6323,319.8506,319.4536,319.7117,16172.0
2024-01-22 09:55:00,322.06,322.31,321.86,322.05,4527.0,319.662,319.9102,319.4635,319.6521,4527.0
2024-01-22 10:00:00,322.39,322.39,321.46,321.49,23873.0,319.9896,319.9896,319.0665,319.0963,23873.0
2024-01-22 10:05:00,321.45,322.01,321.39,322.01,10959.0,319.0566,319.6124,318.997,319.6124,10959.0
2024-01-22 10:10:00,321.99,322.14,321.63,322.06,5193.0,319.5926,319.7414,319.2352,319.662,5193.0
2024-01-22 10:15:00,322.0,322.03,321.62,321.63,3109.0,319.6025,319.6323,319.2253,319.2352,3109.0
2024-01-22 10:20:00,321.65,321.7,321.4,321.44,7199.0,319.2551,319.3047,319.007,319.0467,7199.0
2024-01-22 10:25:00,321.56,321.68,320.96,321.0,4510.0,319.1658,319.2849,318.5702,318.6099,4510.0
2024-01-22 10:30:00,320.91,321.03,320.52,320.71,10788.0,318.5206,318.6397,318.1335,318.3221,10788.0
2024-01-22 10:35:00,320.66,321.09,320.65,321.09,4429.0,318.2725,318.6993,318.2625,318.6993,4429.0
2024-01-22 10:40:00,320.93,321.0,320.77,320.91,6491.0,318.5405,318.6099,318.3816,318.5206,6491.0
2024-01-22 10:45:00,320.77,320.77,320.29,320.42,8669.0,318.3816,318.3816,317.9052,318.0343,8669.0
2024-01-22 10:50:00,320.49,320.87,320.48,320.79,4026.0,318.1037,318.4809,318.0938,318.4015,4026.0
2024-01-22 10:55:00,320.82,320.87,320.35,320.43,12254.0,318.4313,318.4809,317.9648,318.0442,12254.0
2024-01-22 11:00:00,320.4,320.53,320.22,320.35,8971.0,318.0144,318.1434,317.8357,317.9648,8971.0
2024-01-22 11:05:00,320.46,320.85,320.46,320.77,4264.0,318.074,318.4611,318.074,318.3816,4264.0
2024-01-22 11:10:00,320.86,321.08,320.83,321.04,2162.0,318.471,318.6893,318.4412,318.6496,2162.0
2024-01-22 11:15:00,321.06,321.17,320.95,321.12,3762.0,318.6695,318.7787,318.5603,318.729,3762.0
2024-01-22 11:20:00,321.09,321.26,321.09,321.24,1849.0,318.6993,318.868,318.6993,318.8481,1849.0
2024-01-22 11:25:00,321.33,321.37,321.19,321.27,3705.0,318.9375,318.9772,318.7985,318.8779,3705.0
2024-01-22 11:30:00,321.28,321.38,321.2,321.3,6340.0,318.8878,318.9871,318.8084,318.9077,6340.0
2024-01-22 11:35:00,321.41,321.47,321.16,321.16,8374.0,319.0169,319.0764,318.7687,318.7687,8374.0
2024-01-22 11:40:00,321.08,321.16,321.0,321.02,10414.0,318.6893,318.7687,318.6099,318.6298,10414.0
2024-01-22 11:45:00,321.0,321.2,320.98,321.16,5279.0,318.6099,318.8084,318.5901,318.7687,5279.0
2024-01-22 11:50:00,321.18,321.25,321.06,321.23,1852.0,318.7886,318.8581,318.6695,318.8382,1852.0
2024-01-22 11:55:00,321.24,321.45,321.2,321.35,21416.0,318.8481,319.0566,318.8084,318.9573,21416.0
2024-01-22 12:00:00,321.35,321.37,321.15,321.22,2829.0,318.9573,318.9772,318.7588,318.8283,2829.0
2024-01-22 12:05:00,321.18,321.18,320.62,320.66,11190.0,318.7886,318.7886,318.2328,318.2725,11190.0
2024-01-22 12:10:00,320.62,320.89,320.52,320.89,6125.0,318.2328,318.5008,318.1335,318.5008,6125.0
2024-01-22 12:15:00,320.91,320.98,320.84,320.91,2764.0,318.5206,318.5901,318.4511,318.5206,2764.0
2024-01-22 12:20:00,320.94,321.19,320.94,321.15,6653.0,318.5504,318.7985,318.5504,318.7588,6653.0
2024-01-22 12:25:00,321.08,321.12,321.0,321.07,775.0,318.6893,318.729,318.6099,318.6794,775.0
2024-01-22 12:30:00,321.17,321.22,320.8,320.8,1282.0,318.7787,318.8283,318.4114,318.4114,1282.0
2024-01-22 12:35:00,320.8,321.08,320.79,321.0,1791.0,318.4114,318.6893,318.4015,318.6099,1791.0
2024-01-22 12:40:00,320.93,321.09,320.89,320.99,7899.0,318.5405,318.6993,318.5008,318.6,7899.0
2024-01-22 12:45:00,320.95,321.09,320.95,320.95,1037.0,318.5603,318.6993,318.5603,318.5603,1037.0
2024-01-22 12:50:00,320.96,321.18,320.86,321.06,3562.0,318.5702,318.7886,318.471,318.6695,3562.0
2024-01-22 12:55:00,321.12,321.21,320.93,320.93,6201.0,318.729,318.8184,318.5405,318.5405,6201.0
2024-01-22 13:00:00,320.89,320.89,320.69,320.69,2069.0,318.5008,318.5008,318.3022,318.3022,2069.0
2024-01-22 13:05:00,320.68,320.9,320.67,320.7,5221.0,318.2923,318.5107,318.2824,318.3122,5221.0
2024-01-22 13:10:00,320.7,320.85,320.69,320.85,5735.0,318.3122,318.4611,318.3022,318.4611,5735.0
2024-01-22 13:15:00,320.83,320.85,320.6,320.61,6734.0,318.4412,318.4611,318.2129,318.2228,6734.0
2024-01-22 13:20:00,320.45,320.75,320.45,320.56,3607.0,318.064,318.3618,318.064,318.1732,3607.0
2024-01-22 13:25:00,320.57,320.57,320.2,320.26,4640.0,318.1831,318.1831,317.8159,317.8754,4640.0
2024-01-22 13:30:00,320.32,320.53,320.32,320.49,8422.0,317.935,318.1434,317.935,318.1037,8422.0
2024-01-22 13:35:00,320.48,320.71,320.42,320.71,2092.0,318.0938,318.3221,318.0343,318.3221,2092.0
2024-01-22 13:40:00,320.61,320.74,320.52,320.59,18189.0,318.2228,318.3519,318.1335,318.203,18189.0
2024-01-22 13:45:00,320.62,320.79,320.59,320.79,8954.0,318.2328,318.4015,318.203,318.4015,8954.0
2024-01-22 13:50:00,320.77,321.1,320.74,321.02,10312.0,318.3816,318.7092,318.3519,318.6298,10312.0
2024-01-22 13:55:00,321.05,321.1,320.96,320.99,1993.0,318.6596,318.7092,318.5702,318.6,1993.0
2024-01-22 14:00:00,321.12,321.18,321.08,321.08,7868.0,318.729,318.7886,318.6893,318.6893,7868.0
2024-01-22 14:05:00,321.13,321.16,321.06,321.1,5852.0,318.739,318.7687,318.6695,318.7092,5852.0
2024-01-22 14:10:00,321.06,321.07,320.87,320.87,2717.0,318.6695,318.6794,318.4809,318.4809,2717.0
2024-01-22 14:15:00,320.84,320.92,320.55,320.62,11896.0,318.4511,318.5305,318.1633,318.2328,11896.0
2024-01-22 14:20:00,320.52,320.66,320.44,320.65,3568.0,318.1335,318.2725,318.0541,318.2625,3568.0
2024-01-22 14:25:00,320.6,320.78,320.59,320.74,3627.0,318.2129,318.3916,318.203,318.3519,3627.0
2024-01-22 14:30:00,320.83,320.97,320.54,320.61,12830.0,318.4412,318.5802,318.1534,318.2228,12830.0
2024-01-22 14:35:00,320.59,320.9,320.59,320.87,5580.0,318.203,318.5107,318.203,318.4809,5580.0
2024-01-22 14:40:00,320.92,320.93,320.76,320.79,7018.0,318.5305,318.5405,318.3717,318.4015,7018.0
2024-01-22 14:45:00,320.73,320.86,320.67,320.78,16734.0,318.3419,318.471,318.2824,318.3916,16734.0
2024-01-22 14:50:00,320.77,320.81,320.64,320.73,3350.0,318.3816,318.4213,318.2526,318.3419,3350.0
2024-01-22 14:55:00,320.74,320.83,320.73,320.82,3972.0,318.3519,318.4412,318.3419,318.4313,3972.0
2024-01-22 15:00:00,320.8,320.82,320.61,320.75,7029.0,318.4114,318.4313,318.2228,318.3618,7029.0
2024-01-22 15:05:00,320.71,320.83,320.57,320.83,46926.0,318.3221,318.4412,318.1831,318.4412,46926.0
2024-01-22 15:10:00,320.88,320.98,320.77,320.91,6133.0,318.4908,318.5901,318.3816,318.5206,6133.0
2024-01-22 15:15:00,320.89,320.98,320.89,320.94,12674.0,318.5008,318.5901,318.5008,318.5504,12674.0
2024-01-22 15:20:00,320.91,320.99,320.83,320.96,7917.0,318.5206,318.6,318.4412,318.5702,7917.0
2024-01-22 15:25:00,321.01,321.22,321.0,321.17,10866.0,318.6199,318.8283,318.6099,318.7787,10866.0
2024-01-22 15:30:00,321.18,321.19,320.97,321.03,16820.0,318.7886,318.7985,318.5802,318.6397,16820.0
2024-01-22 15:35:00,321.06,321.16,320.96,320.96,6072.0,318.6695,318.7687,318.5702,318.5702,6072.0
2024-01-22 15:40:00,320.98,321.08,320.78,320.84,12556.0,318.5901,318.6893,318.3916,318.4511,12556.0
2024-01-22 15:45:00,320.79,320.8,320.61,320.65,7201.0,318.4015,318.4114,318.2228,318.2625,7201.0
2024-01-22 15:50:00,320.59,320.91,320.54,320.61,58410.0,318.203,318.5206,318.1534,318.2228,58410.0
2024-01-22 15:55:00,320.57,320.7,320.5,320.56,54216.0,318.1831,318.3122,318.1137,318.1732,54216.0
2024-01-23 09:30:00,321.16,321.16,319.9,319.95,44140.0,318.7687,318.7687,317.5181,317.5678,44140.0
2024-01-23 09:35:00,320.01,320.62,319.8,320.55,11275.0,317.6273,318.2328,317.4189,318.1633,11275.0
2024-01-23 09:40:00,320.49,320.69,320.41,320.45,3986.0,318.1037,318.3022,318.0243,318.064,3986.0
2024-01-23 09:45:00,320.41,320.58,320.3,320.5,4990.0,318.0243,318.1931,317.9151,318.1137,4990.0
2024-01-23 09:50:00,320.69,320.82,320.52,320.81,4707.0,318.3022,318.4313,318.1335,318.4213,4707.0
2024-01-23 09:55:00,320.76,320.84,320.52,320.63,9367.0,318.3717,318.4511,318.1335,318.2427,9367.0
2024-01-23 10:00:00,320.66,320.74,320.37,320.44,5567.0,318.2725,318.3519,317.9846,318.0541,5567.0
2024-01-23 10:05:00,320.44,320.67,320.35,320.57,6037.0,318.0541,318.2824,317.9648,318.1831,6037.0
2024-01-23 10:10:00,320.47,320.79,320.46,320.62,11302.0,318.0839,318.4015,318.074,318.2328,11302.0
2024-01-23 10:15:00,320.78,320.78,320.37,320.49,3158.0,318.3916,318.3916,317.9846,318.1037,3158.0
2024-01-23 10:20:00,320.47,320.47,319.87,319.98,13802.0,318.0839,318.0839,317.4883,317.5975,13802.0
2024-01-23 10:25:00,320.06,320.47,320.0,320.44,10184.0,317.6769,318.0839,317.6174,318.0541,10184.0
2024-01-23 10:30:00,320.42,320.42,320.11,320.21,1670.0,318.0343,318.0343,317.7266,317.8258,1670.0
2024-01-23 10:35:00,320.33,320.62,320.29,320.58,2726.0,317.9449,318.2328,317.9052,318.1931,2726.0
2024-01-23 10:40:00,320.57,320.58,320.42,320.42,2309.0,318.1831,318.1931,318.0343,318.0343,2309.0
2024-01-23 10:45:00,320.42,320.49,320.27,320.37,7558.0,318.0343,318.1037,317.8854,317.9846,7558.0
2024-01-23 10:50:00,320.3,320.3,320.08,320.17,4851.0,317.9151,317.9151,317.6968,317.7861,4851.0
2024-01-23 10:55:00,320.2,320.39,320.2,320.24,2433.0,317.8159,318.0045,317.8159,317.8556,2433.0
2024-01-23 11:00:00,320.24,320.51,320.23,320.5,6554.0,317.8556,318.1236,317.8457,318.1137,6554.0
2024-01-23 11:05:00,320.43,320.65,320.43,320.55,8872.0,318.0442,318.2625,318.0442,318.1633,8872.0
2024-01-23 11:10:00,320.55,320.56,320.29,320.3,6123.0,318.1633,318.1732,317.9052,317.9151,6123.0
2024-01-23 11:15:00,320.23,320.3,319.91,320.02,4420.0,317.8457,317.9151,317.528,317.6372,4420.0
2024-01-23 11:20:00,319.92,320.2,319.92,320.0,4578.0,317.538,317.8159,317.538,317.6174,4578.0
2024-01-23 11:25:00,320.0,320.03,319.85,319.93,5513.0,317.6174,317.6472,317.4685,317.5479,5513.0
2024-01-23 11:30:00,319.91,319.93,319.73,319.73,4372.0,317.528,317.5479,317.3494,317.3494,4372.0
2024-01-23 11:35:00,319.73,320.03,319.73,319.92,4664.0,317.3494,317.6472,317.3494,317.538,4664.0
2024-01-23 11:40:00,319.85,320.05,319.81,320.05,3794.0,317.4685,317.667,317.4288,317.667,3794.0
2024-01-23 11:45:00,320.04,320.2,320.04,320.1,2638.0,317.6571,317.8159,317.6571,317.7166,2638.0
2024-01-23 11:50:00,320.08,320.28,320.06,320.26,3457.0,317.6968,317.8953,317.6769,317.8754,3457.0
2024-01-23 11:55:00,320.24,320.36,320.23,320.35,1614.0,317.8556,317.9747,317.8457,317.9648,1614.0
2024-01-23 12:00:00,320.33,320.33,320.05,320.13,13550.0,317.9449,317.9449,317.667,317.7464,13550.0
2024-01-23 12:05:00,320.13,320.18,320.1,320.17,3005.0,317.7464,317.796,317.7166,317.7861,3005.0
2024-01-23 12:10:00,320.17,320.26,320.13,320.18,1600.0,317.7861,317.8754,317.7464,317.796,1600.0
2024-01-23 12:15:00,320.1,320.18,320.06,320.12,5084.0,317.7166,317.796,317.6769,317.7365,5084.0
2024-01-23 12:20:00,320.1,320.14,319.95,320.0,3087.0,317.7166,317.7563,317.5678,317.6174,3087.0
2024-01-23 12:25:00,319.97,320.12,319.96,320.11,5398.0,317.5876,317.7365,317.5777,317.7266,5398.0
2024-01-23 12:30:00,320.04,320.14,319.96,319.97,6556.0,317.6571,317.7563,317.5777,317.5876,6556.0
2024-01-23 12:35:00,319.97,320.14,319.92,320.04,3746.0,317.5876,317.7563,317.538,317.6571,3746.0
2024-01-23 12:40:00,320.08,320.11,319.99,320.08,3701.0,317.6968,317.7266,317.6075,317.6968,3701.0
2024-01-23 12:45:00,320.09,320.31,320.09,320.25,5218.0,317.7067,317.9251,317.7067,317.8655,5218.0
2024-01-23 12:50:00,320.3,320.5,320.27,320.5,3112.0,317.9151,318.1137,317.8854,318.1137,3112.0
2024-01-23 12:55:00,320.48,320.78,320.47,320.73,5881.0,318.0938,318.3916,318.0839,318.3419,5881.0
2024-01-23 13:00:00,320.75,320.77,320.63,320.67,5082.0,318.3618,318.3816,318.2427,318.2824,5082.0
2024-01-23 13:05:00,320.6,320.6,320.5,320.5,1255.0,318.2129,318.2129,318.1137,318.1137,1255.0
2024-01-23 13:10:00,320.6,320.63,320.54,320.6,3245.0,318.2129,318.2427,318.1534,318.2129,3245.0
2024-01-23 13:15:00,320.59,320.72,320.58,320.62,2224.0,318.203,318.332,318.1931,318.2328,2224.0
2024-01-23 13:20:00,320.67,320.76,320.62,320.65,1910.0,318.2824,318.3717,318.2328,318.2625,1910.0
2024-01-23 13:25:00,320.57,320.7,320.56,320.63,5371.0,318.1831,318.3122,318.1732,318.2427,5371.0
2024-01-23 13:30:00,320.61,320.62,320.41,320.42,12028.0,318.2228,318.2328,318.0243,318.0343,12028.0
2024-01-23 13:35:00,320.5,320.53,320.32,320.32,7981.0,318.1137,318.1434,317.935,317.935,7981.0
2024-01-23 13:40:00,320.31,320.48,320.31,320.46,2702.0,317.9251,318.0938,317.9251,318.074,2702.0
2024-01-23 13:45:00,320.46,320.61,320.45,320.61,2693.0,318.074,318.2228,318.064,318.2228,2693.0
2024-01-23 13:50:00,320.65,320.65,320.55,320.6,6524.0,318.2625,318.2625,318.1633,318.2129,6524.0
2024-01-23 13:55:00,320.62,320.65,320.42,320.61,4264.0,318.2328,318.2625,318.0343,318.2228,4264.0
2024-01-23 14:00:00,320.68,320.69,320.48,320.48,5072.0,318.2923,318.3022,318.0938,318.0938,5072.0
2024-01-23 14:05:00,320.45,320.46,320.37,320.43,10178.0,318.064,318.074,317.9846,318.0442,10178.0
2024-01-23 14:10:00,320.5,320.55,320.47,320.49,1223.0,318.1137,318.1633,318.0839,318.1037,1223.0
2024-01-23 14:15:00,320.41,320.42,320.3,320.42,10908.0,318.0243,318.0343,317.9151,318.0343,10908.0
2024-01-23 14:20:00,320.4,320.49,320.39,320.43,3877.0,318.0144,318.1037,318.0045,318.0442,3877.0
2024-01-23 14:25:00,320.38,320.44,320.27,320.43,7908.0,317.9946,318.0541,317.8854,318.0442,7908.0
2024-01-23 14:30:00,320.37,320.37,320.23,320.31,6079.0,317.9846,317.9846,317.8457,317.9251,6079.0
2024-01-23 14:35:00,320.31,320.53,320.31,320.48,51066.0,317.9251,318.1434,317.9251,318.0938,51066.0
2024-01-23 14:40:00,320.53,320.66,320.5,320.62,3462.0,318.1434,318.2725,318.1137,318.2328,3462.0
2024-01-23 14:45:00,320.67,320.81,320.66,320.69,4964.0,318.2824,318.4213,318.2725,318.3022,4964.0
2024-01-23 14:50:00,320.61,320.68,320.57,320.68,3781.0,318.2228,318.2923,318.1831,318.2923,3781.0
2024-01-23 14:55:00,320.7,320.83,320.7,320.78,7309.0,318.3122,318.4412,318.3122,318.3916,7309.0
2024-01-23 15:00:00,320.81,320.81,320.66,320.74,4676.0,318.4213,318.4213,318.2725,318.3519,4676.0
2024-01-23 15:05:00,320.76,320.95,320.71,320.83,3499.0,318.3717,318.5603,318.3221,318.4412,3499.0
2024-01-23 15:10:00,320.94,321.23,320.94,321.15,7008.0,318.5504,318.8382,318.5504,318.7588,7008.0
2024-01-23 15:15:00,321.2,321.21,320.99,321.07,6209.0,318.8084,318.8184,318.6,318.6794,6209.0
2024-01-23 15:20:00,321.15,321.21,321.05,321.09,7599.0,318.7588,318.8184,318.6596,318.6993,7599.0
2024-01-23 15:25:00,321.05,321.09,320.99,321.05,9032.0,318.6596,318.6993,318.6,318.6596,9032.0
2024-01-23 15:30:00,321.04,321.15,320.93,321.07,12705.0,318.6496,318.7588,318.5405,318.6794,12705.0
2024-01-23 15:35:00,321.02,321.03,320.93,320.93,8244.0,318.6298,318.6397,318.5405,318.5405,8244.0
2024-01-23 15:40:00,320.9,321.15,320.89,321.11,6572.0,318.5107,318.7588,318.5008,318.7191,6572.0
2024-01-23 15:45:00,321.14,321.22,320.95,321.01,22147.0,318.7489,318.8283,318.5603,318.6199,22147.0
2024-01-23 15:50:00,321.06,321.42,321.06,321.37,12942.0,318.6695,319.0268,318.6695,318.9772,12942.0
2024-01-23 15:55:00,321.47,321.52,321.29,321.29,13530.0,319.0764,319.1261,318.8978,318.8978,13530.0
2024-01-24 09:30:00,323.72,324.08,323.43,323.72,39285.0,321.3097,321.667,321.0218,321.3097,39285.0
2024-01-24 09:35:00,323.41,323.66,323.25,323.25,5419.0,321.002,321.2501,320.8432,320.8432,5419.0
2024-01-24 09:40:00,323.26,323.71,323.26,323.66,7321.0,320.8531,321.2998,320.8531,321.2501,7321.0
2024-01-24 09:45:00,323.45,323.79,323.31,323.5,9656.0,321.0417,321.3792,320.9027,321.0913,9656.0
2024-01-24 09:50:00,323.48,323.84,323.48,323.65,8483.0,321.0715,321.4288,321.0715,321.2402,8483.0
2024-01-24 09:55:00,323.71,323.79,323.54,323.54,8766.0,321.2998,321.3792,321.131,321.131,8766.0
2024-01-24 10:00:00,323.59,323.65,323.22,323.22,5664.0,321.1806,321.2402,320.8134,320.8134,5664.0
2024-01-24 10:05:00,323.41,323.93,323.38,323.83,4920.0,321.002,321.5181,320.9722,321.4189,4920.0
2024-01-24 10:10:00,323.95,324.15,323.81,324.11,37808.0,321.538,321.7365,321.399,321.6968,37808.0
2024-01-24 10:15:00,324.08,324.41,324.08,324.36,9562.0,321.667,321.9945,321.667,321.9449,9562.0
2024-01-24 10:20:00,324.38,324.39,324.17,324.32,5147.0,321.9648,321.9747,321.7563,321.9052,5147.0
2024-01-24 10:25:00,324.48,324.56,324.31,324.54,13731.0,322.064,322.1434,321.8953,322.1236,13731.0
2024-01-24 10:30:00,324.46,324.6,324.36,324.44,7569.0,322.0442,322.1831,321.9449,322.0243,7569.0
2024-01-24 10:35:00,324.48,324.79,324.47,324.79,4852.0,322.064,322.3717,322.0541,322.3717,4852.0
2024-01-24 10:40:00,324.76,325.2,324.71,325.16,8715.0,322.3419,322.7787,322.2923,322.739,8715.0
2024-01-24 10:45:00,325.2,325.2,324.74,324.88,4900.0,322.7787,322.7787,322.3221,322.461,4900.0
2024-01-24 10:50:00,324.88,324.88,324.42,324.61,10075.0,322.461,322.461,322.0045,322.1931,10075.0
2024-01-24 10:55:00,324.55,324.7,324.46,324.65,8186.0,322.1335,322.2824,322.0442,322.2328,8186.0
2024-01-24 11:00:00,324.78,324.85,324.63,324.77,6631.0,322.3618,322.4313,322.2129,322.3519,6631.0
2024-01-24 11:05:00,324.71,324.71,324.12,324.29,7464.0,322.2923,322.2923,321.7067,321.8754,7464.0
2024-01-24 11:10:00,324.34,324.35,324.0,324.08,11566.0,321.9251,321.935,321.5876,321.667,11566.0
2024-01-24 11:15:00,324.0,324.24,323.96,324.21,12649.0,321.5876,321.8258,321.5479,321.796,12649.0
2024-01-24 11:20:00,324.22,324.46,324.22,324.33,36101.0,321.806,322.0442,321.806,321.9151,36101.0
2024-01-24 11:25:00,324.38,324.47,324.28,324.45,42122.0,321.9648,322.0541,321.8655,322.0342,42122.0
2024-01-24 11:30:00,324.33,324.36,324.18,324.18,18329.0,321.9151,321.9449,321.7663,321.7663,18329.0
2024-01-24 11:35:00,324.24,324.35,324.22,324.24,4973.0,321.8258,321.935,321.806,321.8258,4973.0
2024-01-24 11:40:00,324.26,324.46,324.19,324.19,3774.0,321.8457,322.0442,321.7762,321.7762,3774.0
2024-01-24 11:45:00,324.13,324.53,324.13,324.44,5431.0,321.7166,322.1137,321.7166,322.0243,5431.0
2024-01-24 11:50:00,324.61,324.75,324.56,324.75,1174.0,322.1931,322.332,322.1434,322.332,1174.0
2024-01-24 11:55:00,324.77,324.93,324.75,324.85,4484.0,322.3519,322.5107,322.332,322.4313,4484.0
2024-01-24 12:00:00,324.9,324.94,324.73,324.81,4235.0,322.4809,322.5206,322.3122,322.3916,4235.0
2024-01-24 12:05:00,324.92,325.13,324.86,325.12,5464.0,322.5007,322.7092,322.4412,322.6993,5464.0
2024-01-24 12:10:00,325.24,325.25,324.92,324.96,1922.0,322.8184,322.8283,322.5007,322.5404,1922.0
2024-01-24 12:15:00,324.88,324.97,324.84,324.91,8034.0,322.461,322.5504,322.4213,322.4908,8034.0
2024-01-24 12:20:00,324.9,325.07,324.82,325.04,4498.0,322.4809,322.6496,322.4015,322.6199,4498.0
2024-01-24 12:25:00,325.17,325.36,325.17,325.27,11534.0,322.7489,322.9375,322.7489,322.8481,11534.0
2024-01-24 12:30:00,325.31,325.57,325.3,325.57,4320.0,322.8878,323.1459,322.8779,323.1459,4320.0
2024-01-24 12:35:00,325.6,325.6,325.32,325.46,6869.0,323.1757,323.1757,322.8978,323.0367,6869.0
2024-01-24 12:40:00,325.41,325.44,325.33,325.4,3191.0,322.9871,323.0169,322.9077,322.9772,3191.0
2024-01-24 12:45:00,325.37,325.54,325.34,325.54,8390.0,322.9474,323.1161,322.9176,323.1161,8390.0
2024-01-24 12:50:00,325.6,325.66,325.5,325.66,2411.0,323.1757,323.2352,323.0764,323.2352,2411.0
2024-01-24 12:55:00,325.64,325.7,325.51,325.51,1510.0,323.2154,323.2749,323.0864,323.0864,1510.0
2024-01-24 13:00:00,325.49,325.51,324.99,325.0,17682.0,323.0665,323.0864,322.5702,322.5802,17682.0
2024-01-24 13:05:00,325.03,325.1,324.89,324.99,6853.0,322.6099,322.6794,322.471,322.5702,6853.0
2024-01-24 13:10:00,325.08,325.09,324.8,324.8,22721.0,322.6596,322.6695,322.3816,322.3816,22721.0
2024-01-24 13:15:00,324.8,324.8,324.54,324.64,14855.0,322.3816,322.3816,322.1236,322.2228,14855.0
2024-01-24 13:20:00,324.75,324.84,324.71,324.83,10023.0,322.332,322.4213,322.2923,322.4114,10023.0
2024-01-24 13:25:00,324.81,325.27,324.81,325.13,7797.0,322.3916,322.8481,322.3916,322.7092,7797.0
2024-01-24 13:30:00,324.95,324.96,324.78,324.88,4223.0,322.5305,322.5404,322.3618,322.461,4223.0
2024-01-24 13:35:00,324.97,324.97,324.48,324.48,2225.0,322.5504,322.5504,322.064,322.064,2225.0
2024-01-24 13:40:00,324.31,324.56,324.27,324.31,4269.0,321.8953,322.1434,321.8556,321.8953,4269.0
2024-01-24 13:45:00,324.31,324.39,324.22,324.28,7603.0,321.8953,321.9747,321.806,321.8655,7603.0
2024-01-24 13:50:00,324.23,324.45,324.15,324.42,8209.0,321.8159,322.0342,321.7365,322.0045,8209.0
2024-01-24 13:55:00,324.38,324.54,324.3,324.48,8518.0,321.9648,322.1236,321.8854,322.064,8518.0
2024-01-24 14:00:00,324.44,324.49,324.29,324.34,6782.0,322.0243,322.0739,321.8754,321.9251,6782.0
2024-01-24 14:05:00,324.37,324.53,324.33,324.33,7396.0,321.9548,322.1137,321.9151,321.9151,7396.0
2024-01-24 14:10:00,324.25,324.25,323.91,323.91,4206.0,321.8357,321.8357,321.4983,321.4983,4206.0
2024-01-24 14:15:00,323.86,323.99,323.8,323.87,10155.0,321.4486,321.5777,321.3891,321.4586,10155.0
2024-01-24 14:20:00,323.89,323.89,323.25,323.32,6272.0,321.4784,321.4784,320.8432,320.9127,6272.0
2024-01-24 14:25:00,323.56,323.67,323.25,323.43,6243.0,321.1509,321.2601,320.8432,321.0218,6243.0
2024-01-24 14:30:00,323.45,323.61,323.38,323.4,5465.0,321.0417,321.2005,320.9722,320.9921,5465.0
2024-01-24 14:35:00,323.44,323.58,323.35,323.58,34862.0,321.0318,321.1707,320.9424,321.1707,34862.0
2024-01-24 14:40:00,323.69,323.96,323.63,323.96,21541.0,321.2799,321.5479,321.2204,321.5479,21541.0
2024-01-24 14:45:00,323.95,324.08,323.94,324.02,8323.0,321.538,321.667,321.528,321.6074,8323.0
2024-01-24 14:50:00,324.06,324.15,323.94,323.94,5222.0,321.6471,321.7365,321.528,321.528,5222.0
2024-01-24 14:55:00,323.89,323.9,323.53,323.61,5244.0,321.4784,321.4883,321.1211,321.2005,5244.0
2024-01-24 15:00:00,323.58,323.84,323.46,323.81,9641.0,321.1707,321.4288,321.0516,321.399,9641.0
2024-01-24 15:05:00,323.86,323.96,323.86,323.87,5660.0,321.4486,321.5479,321.4486,321.4586,5660.0
2024-01-24 15:10:00,323.79,323.79,323.25,323.28,31735.0,321.3792,321.3792,320.8432,320.873,31735.0
2024-01-24 15:15:00,323.22,323.22,322.85,322.88,13475.0,320.8134,320.8134,320.4462,320.4759,13475.0
2024-01-24 15:20:00,322.88,323.2,322.82,323.17,9375.0,320.4759,320.7936,320.4164,320.7638,9375.0
2024-01-24 15:25:00,323.13,323.13,322.77,322.88,6893.0,320.7241,320.7241,320.3668,320.4759,6893.0
2024-01-24 15:30:00,322.8,323.14,322.77,323.08,4849.0,320.3965,320.734,320.3668,320.6744,4849.0
2024-01-24 15:35:00,323.07,323.33,323.04,323.33,4425.0,320.6645,320.9226,320.6347,320.9226,4425.0
2024-01-24 15:40:00,323.36,323.58,323.34,323.47,5213.0,320.9524,321.1707,320.9325,321.0615,5213.0
2024-01-24 15:45:00,323.43,323.47,322.93,322.95,9604.0,321.0218,321.0615,320.5256,320.5454,9604.0
2024-01-24 15:50:00,322.85,322.91,322.47,322.56,22556.0,320.4462,320.5057,320.069,320.1583,22556.0
2024-01-24 15:55:00,322.89,323.0,322.51,322.75,30824.0,320.4859,320.595,320.1087,320.3469,30824.0
2024-01-25 09:30:00,323.72,324.02,323.28,324.02,64512.0,321.3097,321.6074,320.873,321.6074,64512.0
2024-01-25 09:35:00,323.78,323.99,323.67,323.73,5946.0,321.3692,321.5777,321.2601,321.3196,5946.0
2024-01-25 09:40:00,323.63,323.87,323.28,323.43,6742.0,321.2204,321.4586,320.873,321.0218,6742.0
2024-01-25 09:45:00,323.51,323.76,323.3,323.67,3636.0,321.1012,321.3494,320.8928,321.2601,3636.0
2024-01-25 09:50:00,323.58,323.82,323.47,323.48,6547.0,321.1707,321.4089,321.0615,321.0715,6547.0
2024-01-25 09:55:00,323.68,323.81,323.31,323.31,5342.0,321.27,321.399,320.9027,320.9027,5342.0
2024-01-25 10:00:00,323.46,323.47,323.0,323.14,3852.0,321.0516,321.0615,320.595,320.734,3852.0
2024-01-25 10:05:00,323.2,323.57,323.11,323.55,7288.0,320.7936,321.1608,320.7042,321.1409,7288.0
2024-01-25 10:10:00,323.7,323.81,323.46,323.76,9361.0,321.2898,321.399,321.0516,321.3494,9361.0
2024-01-25 10:15:00,323.81,323.88,323.66,323.84,2556.0,321.399,321.4685,321.2501,321.4288,2556.0
2024-01-25 10:20:00,323.93,324.34,323.93,324.21,5945.0,321.5181,321.9251,321.5181,321.796,5945.0
2024-01-25 10:25:00,324.17,324.35,324.1,324.23,8086.0,321.7563,321.935,321.6869,321.8159,8086.0
2024-01-25 10:30:00,324.34,324.41,324.21,324.24,4499.0,321.9251,321.9945,321.796,321.8258,4499.0
2024-01-25 10:35:00,324.01,324.01,323.63,323.85,6904.0,321.5975,321.5975,321.2204,321.4387,6904.0
2024-01-25 10:40:00,323.91,324.4,323.91,324.4,5341.0,321.4983,321.9846,321.4983,321.9846,5341.0
2024-01-25 10:45:00,324.28,324.39,324.05,324.05,3334.0,321.8655,321.9747,321.6372,321.6372,3334.0
2024-01-25 10:50:00,324.16,324.27,323.92,324.07,3824.0,321.7464,321.8556,321.5082,321.6571,3824.0
2024-01-25 10:55:00,324.05,324.34,323.94,324.31,5193.0,321.6372,321.9251,321.528,321.8953,5193.0
2024-01-25 11:00:00,324.19,324.22,323.96,324.0,2900.0,321.7762,321.806,321.5479,321.5876,2900.0
2024-01-25 11:05:00,323.92,324.25,323.91,324.24,4227.0,321.5082,321.8357,321.4983,321.8258,4227.0
2024-01-25 11:10:00,324.23,324.47,324.1,324.44,3651.0,321.8159,322.0541,321.6869,322.0243,3651.0
2024-01-25 11:15:00,324.42,324.61,324.36,324.4,4312.0,322.0045,322.1931,321.9449,321.9846,4312.0
2024-01-25 11:20:00,324.49,324.6,324.37,324.49,4611.0,322.0739,322.1831,321.9548,322.0739,4611.0
2024-01-25 11:25:00,324.5,324.59,324.42,324.59,4904.0,322.0839,322.1732,322.0045,322.1732,4904.0
2024-01-25 11:30:00,324.61,324.63,324.45,324.58,5902.0,322.1931,322.2129,322.0342,322.1633,5902.0
2024-01-25 11:35:00,324.54,324.68,324.45,324.55,9422.0,322.1236,322.2625,322.0342,322.1335,9422.0
2024-01-25 11:40:00,324.45,324.51,324.25,324.36,4810.0,322.0342,322.0938,321.8357,321.9449,4810.0
2024-01-25 11:45:00,324.38,324.69,324.3,324.69,3153.0,321.9648,322.2725,321.8854,322.2725,3153.0
2024-01-25 11:50:00,324.69,324.91,324.69,324.86,11068.0,322.2725,322.4908,322.2725,322.4412,11068.0
2024-01-25 11:55:00,324.72,324.72,324.27,324.37,6512.0,322.3022,322.3022,321.8556,321.9548,6512.0
2024-01-25 12:00:00,324.56,324.6,324.09,324.09,3488.0,322.1434,322.1831,321.6769,321.6769,3488.0
2024-01-25 12:05:00,324.02,324.11,323.63,323.88,7183.0,321.6074,321.6968,321.2204,321.4685,7183.0
2024-01-25 12:10:00,323.76,323.98,323.76,323.82,4247.0,321.3494,321.5677,321.3494,321.4089,4247.0
2024-01-25 12:15:00,323.88,324.1,323.79,323.83,2554.0,321.4685,321.6869,321.3792,321.4189,2554.0
2024-01-25 12:20:00,323.48,323.72,323.48,323.55,4774.0,321.0715,321.3097,321.0715,321.1409,4774.0
2024-01-25 12:25:00,323.61,323.84,323.52,323.52,19233.0,321.2005,321.4288,321.1112,321.1112,19233.0
2024-01-25 12:30:00,323.65,323.65,323.2,323.33,7002.0,321.2402,321.2402,320.7936,320.9226,7002.0
2024-01-25 12:35:00,323.06,323.31,323.06,323.27,4624.0,320.6546,320.9027,320.6546,320.863,4624.0
2024-01-25 12:40:00,323.35,323.48,323.31,323.47,2875.0,320.9424,321.0715,320.9027,321.0615,2875.0
2024-01-25 12:45:00,323.43,323.44,323.11,323.23,3058.0,321.0218,321.0318,320.7042,320.8233,3058.0
2024-01-25 12:50:00,323.21,323.24,323.01,323.21,3824.0,320.8035,320.8333,320.605,320.8035,3824.0
2024-01-25 12:55:00,323.2,323.34,323.2,323.34,3268.0,320.7936,320.9325,320.7936,320.9325,3268.0
2024-01-25 13:00:00,323.31,323.68,323.22,323.51,4018.0,320.9027,321.27,320.8134,321.1012,4018.0
2024-01-25 13:05:00,323.48,323.76,323.43,323.75,978.0,321.0715,321.3494,321.0218,321.3395,978.0
2024-01-25 13:10:00,323.49,323.63,323.39,323.47,5280.0,321.0814,321.2204,320.9821,321.0615,5280.0
2024-01-25 13:15:00,323.31,323.32,322.63,322.65,5875.0,320.9027,320.9127,320.2278,320.2476,5875.0
2024-01-25 13:20:00,322.79,322.92,322.59,322.59,1661.0,320.3866,320.5156,320.1881,320.1881,1661.0
2024-01-25 13:25:00,322.69,322.95,322.69,322.83,3068.0,320.2874,320.5454,320.2874,320.4263,3068.0
2024-01-25 13:30:00,322.79,322.79,322.52,322.62,4256.0,320.3866,320.3866,320.1186,320.2179,4256.0
2024-01-25 13:35:00,322.47,322.8,322.45,322.71,9431.0,320.069,320.3965,320.0491,320.3072,9431.0
2024-01-25 13:40:00,322.81,323.03,322.8,322.99,3955.0,320.4065,320.6248,320.3965,320.5851,3955.0
2024-01-25 13:45:00,322.98,323.14,322.86,323.14,2928.0,320.5752,320.734,320.4561,320.734,2928.0
2024-01-25 13:50:00,322.83,322.92,322.82,322.83,7489.0,320.4263,320.5156,320.4164,320.4263,7489.0
2024-01-25 13:55:00,322.5,322.61,322.08,322.2,6336.0,320.0988,320.2079,319.6819,319.801,6336.0
2024-01-25 14:00:00,322.1,322.1,321.8,321.93,7467.0,319.7017,319.7017,319.404,319.533,7467.0
2024-01-25 14:05:00,321.85,321.92,321.49,321.63,3521.0,319.4536,319.5231,319.0963,319.2352,3521.0
2024-01-25 14:10:00,321.61,321.96,321.61,321.79,5275.0,319.2154,319.5628,319.2154,319.3941,5275.0
2024-01-25 14:15:00,321.86,322.02,321.74,322.02,6555.0,319.4635,319.6223,319.3444,319.6223,6555.0
2024-01-25 14:20:00,322.0,322.03,321.73,321.78,6337.0,319.6025,319.6323,319.3345,319.3841,6337.0
2024-01-25 14:25:00,321.73,322.09,321.73,322.0,13808.0,319.3345,319.6918,319.3345,319.6025,13808.0
2024-01-25 14:30:00,322.04,322.16,321.97,322.16,2957.0,319.6422,319.7613,319.5727,319.7613,2957.0
2024-01-25 14:35:00,322.19,322.27,321.82,321.97,8914.0,319.7911,319.8705,319.4238,319.5727,8914.0
2024-01-25 14:40:00,321.99,322.05,321.88,321.98,6826.0,319.5926,319.6521,319.4834,319.5826,6826.0
2024-01-25 14:45:00,322.0,322.1,321.87,322.02,8032.0,319.6025,319.7017,319.4735,319.6223,8032.0
2024-01-25 14:50:00,321.94,322.3,321.93,322.3,11372.0,319.5429,319.9003,319.533,319.9003,11372.0
2024-01-25 14:55:00,322.32,322.61,322.32,322.61,4128.0,319.9201,320.2079,319.9201,320.2079,4128.0
2024-01-25 15:00:00,322.63,322.72,322.5,322.71,9858.0,320.2278,320.3171,320.0988,320.3072,9858.0
2024-01-25 15:05:00,322.7,322.77,322.58,322.77,4445.0,320.2973,320.3668,320.1782,320.3668,4445.0
2024-01-25 15:10:00,322.68,322.73,322.39,322.39,6636.0,320.2774,320.3271,319.9896,319.9896,6636.0
2024-01-25 15:15:00,322.48,322.77,322.47,322.73,7188.0,320.0789,320.3668,320.069,320.3271,7188.0
2024-01-25 15:20:00,322.81,322.84,322.47,322.47,21061.0,320.4065,320.4362,320.069,320.069,21061.0
2024-01-25 15:25:00,322.41,322.56,322.4,322.46,7551.0,320.0094,320.1583,319.9995,320.0591,7551.0
2024-01-25 15:30:00,322.49,322.99,322.44,322.88,9346.0,320.0888,320.5851,320.0392,320.4759,9346.0
2024-01-25 15:35:00,322.86,322.98,322.64,322.67,13437.0,320.4561,320.5752,320.2377,320.2675,13437.0
2024-01-25 15:40:00,322.69,322.9,322.6,322.69,9036.0,320.2874,320.4958,320.198,320.2874,9036.0
2024-01-25 15:45:00,322.7,322.84,322.69,322.84,3783.0,320.2973,320.4362,320.2874,320.4362,3783.0
2024-01-25 15:50:00,322.85,323.05,322.75,322.9,7301.0,320.4462,320.6447,320.3469,320.4958,7301.0
2024-01-25 15:55:00,322.89,323.39,322.89,323.35,18684.0,320.4859,320.9821,320.4859,320.9424,18684.0
2024-01-26 09:30:00,322.77,323.19,322.75,323.19,35852.0,320.3668,320.7836,320.3469,320.7836,35852.0
2024-01-26 09:35:00,323.25,323.31,322.78,323.08,5535.0,320.8432,320.9027,320.3767,320.6744,5535.0
2024-01-26 09:40:00,323.08,323.24,322.8,323.13,8595.0,320.6744,320.8333,320.3965,320.7241,8595.0
2024-01-26 09:45:00,323.13,323.13,322.81,322.94,10049.0,320.7241,320.7241,320.4065,320.5355,10049.0
2024-01-26 09:50:00,323.15,323.15,322.58,322.7,2359.0,320.7439,320.7439,320.1782,320.2973,2359.0
2024-01-26 09:55:00,322.72,323.05,322.59,323.0,4227.0,320.3171,320.6447,320.1881,320.595,4227.0
2024-01-26 10:00:00,323.0,323.0,322.69,322.76,5255.0,320.595,320.595,320.2874,320.3568,5255.0
2024-01-26 10:05:00,322.68,322.71,322.32,322.51,4854.0,320.2774,320.3072,319.9201,320.1087,4854.0
2024-01-26 10:10:00,322.62,322.83,322.46,322.83,4617.0,320.2179,320.4263,320.0591,320.4263,4617.0
2024-01-26 10:15:00,322.74,322.79,322.46,322.49,719.0,320.337,320.3866,320.0591,320.0888,719.0
2024-01-26 10:20:00,322.64,323.0,322.61,322.91,3431.0,320.2377,320.595,320.2079,320.5057,3431.0
2024-01-26 10:25:00,323.08,323.46,323.07,323.44,5780.0,320.6744,321.0516,320.6645,321.0318,5780.0
2024-01-26 10:30:00,323.54,323.85,323.52,323.69,3303.0,321.131,321.4387,321.1112,321.2799,3303.0
2024-01-26 10:35:00,323.71,324.0,323.64,323.72,7187.0,321.2998,321.5876,321.2303,321.3097,7187.0
2024-01-26 10:40:00,323.76,323.88,323.67,323.88,2743.0,321.3494,321.4685,321.2601,321.4685,2743.0
2024-01-26 10:45:00,323.81,323.96,323.79,323.94,9929.0,321.399,321.5479,321.3792,321.528,9929.0
2024-01-26 10:50:00,324.09,324.1,323.95,324.02,4895.0,321.6769,321.6869,321.538,321.6074,4895.0
2024-01-26 10:55:00,324.16,324.25,324.04,324.24,4370.0,321.7464,321.8357,321.6273,321.8258,4370.0
2024-01-26 11:00:00,324.25,324.32,323.96,324.0,4197.0,321.8357,321.9052,321.5479,321.5876,4197.0
2024-01-26 11:05:00,324.03,324.1,323.93,324.07,5539.0,321.6174,321.6869,321.5181,321.6571,5539.0
2024-01-26 11:10:00,324.16,324.18,323.87,323.87,3990.0,321.7464,321.7663,321.4586,321.4586,3990.0
2024-01-26 11:15:00,323.88,324.04,323.87,323.91,3854.0,321.4685,321.6273,321.4586,321.4983,3854.0
2024-01-26 11:20:00,323.93,324.08,323.87,324.03,11647.0,321.5181,321.667,321.4586,321.6174,11647.0
2024-01-26 11:25:00,324.11,324.18,324.06,324.1,5159.0,321.6968,321.7663,321.6471,321.6869,5159.0
2024-01-26 11:30:00,324.09,324.26,324.09,324.24,3013.0,321.6769,321.8457,321.6769,321.8258,3013.0
2024-01-26 11:35:00,324.13,324.13,323.66,323.72,4914.0,321.7166,321.7166,321.2501,321.3097,4914.0
2024-01-26 11:40:00,323.71,323.77,323.5,323.63,5412.0,321.2998,321.3593,321.0913,321.2204,5412.0
2024-01-26 11:45:00,323.68,323.87,323.54,323.87,3439.0,321.27,321.4586,321.131,321.4586,3439.0
2024-01-26 11:50:00,324.02,324.04,323.9,324.02,5736.0,321.6074,321.6273,321.4883,321.6074,5736.0
2024-01-26 11:55:00,324.02,324.2,323.96,324.16,10800.0,321.6074,321.7861,321.5479,321.7464,10800.0
2024-01-26 12:00:00,324.2,324.25,324.13,324.25,7075.0,321.7861,321.8357,321.7166,321.8357,7075.0
2024-01-26 12:05:00,324.29,324.34,324.09,324.1,2648.0,321.8754,321.9251,321.6769,321.6869,2648.0
2024-01-26 12:10:00,323.94,324.25,323.94,324.25,6620.0,321.528,321.8357,321.528,321.8357,6620.0
2024-01-26 12:15:00,324.27,324.33,324.19,324.28,3401.0,321.8556,321.9151,321.7762,321.8655,3401.0
2024-01-26 12:20:00,324.22,324.29,323.87,323.92,2723.0,321.806,321.8754,321.4586,321.5082,2723.0
2024-01-26 12:25:00,323.89,323.89,323.73,323.77,2043.0,321.4784,321.4784,321.3196,321.3593,2043.0
2024-01-26 12:30:00,323.77,323.77,323.34,323.42,7636.0,321.3593,321.3593,320.9325,321.0119,7636.0
2024-01-26 12:35:00,323.36,323.36,322.74,322.75,13677.0,320.9524,320.9524,320.337,320.3469,13677.0
2024-01-26 12:40:00,322.9,323.0,322.86,323.0,568.0,320.4958,320.595,320.4561,320.595,568.0
2024-01-26 12:45:00,322.98,323.02,322.48,322.48,4480.0,320.5752,320.6149,320.0789,320.0789,4480.0
2024-01-26 12:50:00,322.39,322.71,322.39,322.71,9983.0,319.9896,320.3072,319.9896,320.3072,9983.0
2024-01-26 12:55:00,322.73,322.75,322.52,322.65,4357.0,320.3271,320.3469,320.1186,320.2476,4357.0
2024-01-26 13:00:00,322.49,322.72,322.41,322.59,5642.0,320.0888,320.3171,320.0094,320.1881,5642.0
2024-01-26 13:05:00,322.61,322.8,322.48,322.8,6068.0,320.2079,320.3965,320.0789,320.3965,6068.0
2024-01-26 13:10:00,322.75,322.87,322.74,322.8,1751.0,320.3469,320.466,320.337,320.3965,1751.0
2024-01-26 13:15:00,322.59,322.65,322.5,322.5,4457.0,320.1881,320.2476,320.0988,320.0988,4457.0
2024-01-26 13:20:00,322.54,322.91,322.53,322.82,3327.0,320.1385,320.5057,320.1285,320.4164,3327.0
2024-01-26 13:25:00,322.9,322.95,322.68,322.77,7002.0,320.4958,320.5454,320.2774,320.3668,7002.0
2024-01-26 13:30:00,322.91,322.91,322.72,322.86,2019.0,320.5057,320.5057,320.3171,320.4561,2019.0
2024-01-26 13:35:00,322.87,322.89,322.78,322.8,4196.0,320.466,320.4859,320.3767,320.3965,4196.0
2024-01-26 13:40:00,322.76,322.76,322.33,322.47,3261.0,320.3568,320.3568,319.93,320.069,3261.0
2024-01-26 13:45:00,322.42,322.45,322.31,322.42,4667.0,320.0194,320.0491,319.9102,320.0194,4667.0
2024-01-26 13:50:00,322.42,322.44,322.2,322.35,9353.0,320.0194,320.0392,319.801,319.9499,9353.0
2024-01-26 13:55:00,322.31,322.51,322.24,322.45,1725.0,319.9102,320.1087,319.8407,320.0491,1725.0
2024-01-26 14:00:00,322.46,322.92,322.46,322.84,3463.0,320.0591,320.5156,320.0591,320.4362,3463.0
2024-01-26 14:05:00,322.85,322.94,322.68,322.74,4207.0,320.4462,320.5355,320.2774,320.337,4207.0
2024-01-26 14:10:00,322.8,322.8,322.63,322.7,4857.0,320.3965,320.3965,320.2278,320.2973,4857.0
2024-01-26 14:15:00,322.65,322.79,322.6,322.61,2804.0,320.2476,320.3866,320.198,320.2079,2804.0
2024-01-26 14:20:00,322.56,322.66,322.44,322.44,3571.0,320.1583,320.2576,320.0392,320.0392,3571.0
2024-01-26 14:25:00,322.47,322.54,322.4,322.54,7594.0,320.069,320.1385,319.9995,320.1385,7594.0
2024-01-26 14:30:00,322.56,322.57,322.31,322.4,14604.0,320.1583,320.1682,319.9102,319.9995,14604.0
2024-01-26 14:35:00,322.45,322.76,322.45,322.74,2350.0,320.0491,320.3568,320.0491,320.337,2350.0
2024-01-26 14:40:00,322.79,322.94,322.79,322.94,679.0,320.3866,320.5355,320.3866,320.5355,679.0
2024-01-26 14:45:00,323.04,323.11,323.0,323.1,2099.0,320.6347,320.7042,320.595,320.6943,2099.0
2024-01-26 14:50:00,323.09,323.23,323.01,323.02,8254.0,320.6844,320.8233,320.605,320.6149,8254.0
2024-01-26 14:55:00,322.92,323.12,322.83,323.12,4564.0,320.5156,320.7141,320.4263,320.7141,4564.0
2024-01-26 15:00:00,323.12,323.12,323.0,323.04,5862.0,320.7141,320.7141,320.595,320.6347,5862.0
2024-01-26 15:05:00,322.93,323.07,322.93,323.03,3566.0,320.5256,320.6645,320.5256,320.6248,3566.0
2024-01-26 15:10:00,322.98,323.07,322.92,323.07,4293.0,320.5752,320.6645,320.5156,320.6645,4293.0
2024-01-26 15:15:00,323.12,323.2,323.1,323.11,14423.0,320.7141,320.7936,320.6943,320.7042,14423.0
2024-01-26 15:20:00,323.03,323.03,322.77,322.81,23069.0,320.6248,320.6248,320.3668,320.4065,23069.0
2024-01-26 15:25:00,322.88,322.92,322.62,322.67,7620.0,320.4759,320.5156,320.2179,320.2675,7620.0
2024-01-26 15:30:00,322.73,322.76,322.5,322.55,10004.0,320.3271,320.3568,320.0988,320.1484,10004.0
2024-01-26 15:35:00,322.55,322.64,322.43,322.44,6886.0,320.1484,320.2377,320.0293,320.0392,6886.0
2024-01-26 15:40:00,322.42,322.57,322.37,322.51,5085.0,320.0194,320.1682,319.9697,320.1087,5085.0
2024-01-26 15:45:00,322.48,322.66,322.36,322.61,34761.0,320.0789,320.2576,319.9598,320.2079,34761.0
2024-01-26 15:50:00,322.57,322.7,322.49,322.57,21342.0,320.1682,320.2973,320.0888,320.1682,21342.0
2024-01-26 15:55:00,322.75,322.82,322.57,322.58,35332.0,320.3469,320.4164,320.1682,320.1782,35332.0
2024-01-29 09:30:00,323.18,323.37,322.77,323.33,56768.0,320.7737,320.9623,320.3668,320.9226,56768.0
2024-01-29 09:35:00,323.41,323.79,323.41,323.65,8322.0,321.002,321.3792,321.002,321.2402,8322.0
2024-01-29 09:40:00,323.72,323.81,323.65,323.65,4086.0,321.3097,321.399,321.2402,321.2402,4086.0
2024-01-29 09:45:00,323.64,323.79,323.44,323.55,5598.0,321.2303,321.3792,321.0318,321.1409,5598.0
2024-01-29 09:50:00,323.85,323.9,323.69,323.88,4241.0,321.4387,321.4883,321.2799,321.4685,4241.0
2024-01-29 09:55:00,323.86,323.86,323.68,323.76,8445.0,321.4486,321.4486,321.27,321.3494,8445.0
2024-01-29 10:00:00,323.65,323.76,323.33,323.34,7083.0,321.2402,321.3494,320.9226,320.9325,7083.0
2024-01-29 10:05:00,323.37,323.6,323.37,323.58,3256.0,320.9623,321.1906,320.9623,321.1707,3256.0
2024-01-29 10:10:00,323.82,323.92,323.69,323.9,10975.0,321.4089,321.5082,321.2799,321.4883,10975.0
2024-01-29 10:15:00,323.94,324.01,323.84,323.9,7937.0,321.528,321.5975,321.4288,321.4883,7937.0
2024-01-29 10:20:00,323.92,323.98,323.43,323.61,3908.0,321.5082,321.5677,321.0218,321.2005,3908.0
2024-01-29 10:25:00,323.48,323.6,323.35,323.56,49583.0,321.0715,321.1906,320.9424,321.1509,49583.0
2024-01-29 10:30:00,323.67,323.8,323.35,323.42,6976.0,321.2601,321.3891,320.9424,321.0119,6976.0
2024-01-29 10:35:00,323.43,323.56,323.25,323.56,5151.0,321.0218,321.1509,320.8432,321.1509,5151.0
2024-01-29 10:40:00,323.69,323.72,323.42,323.46,4228.0,321.2799,321.3097,321.0119,321.0516,4228.0
2024-01-29 10:45:00,323.43,323.62,323.33,323.4,2381.0,321.0218,321.2104,320.9226,320.9921,2381.0
2024-01-29 10:50:00,323.41,323.61,323.4,323.6,3298.0,321.002,321.2005,320.9921,321.1906,3298.0
2024-01-29 10:55:00,323.56,323.65,323.31,323.34,3402.0,321.1509,321.2402,320.9027,320.9325,3402.0
2024-01-29 11:00:00,323.34,323.42,323.23,323.38,8095.0,320.9325,321.0119,320.8233,320.9722,8095.0
2024-01-29 11:05:00,323.44,323.46,323.27,323.3,9116.0,321.0318,321.0516,320.863,320.8928,9116.0
2024-01-29 11:10:00,323.44,323.52,323.43,323.51,2679.0,321.0318,321.1112,321.0218,321.1012,2679.0
2024-01-29 11:15:00,323.52,323.69,323.42,323.64,8650.0,321.1112,321.2799,321.0119,321.2303,8650.0
2024-01-29 11:20:00,323.72,323.72,323.36,323.54,2957.0,321.3097,321.3097,320.9524,321.131,2957.0
2024-01-29 11:25:00,323.6,323.7,323.46,323.7,20487.0,321.1906,321.2898,321.0516,321.2898,20487.0
2024-01-29 11:30:00,323.75,323.82,323.69,323.73,6994.0,321.3395,321.4089,321.2799,321.3196,6994.0
2024-01-29 11:35:00,323.74,323.84,323.74,323.8,7227.0,321.3295,321.4288,321.3295,321.3891,7227.0
2024-01-29 11:40:00,323.74,323.94,323.7,323.84,16466.0,321.3295,321.528,321.2898,321.4288,16466.0
2024-01-29 11:45:00,323.91,323.95,323.81,323.91,8552.0,321.4983,321.538,321.399,321.4983,8552.0
2024-01-29 11:50:00,323.88,324.01,323.84,324.0,2473.0,321.4685,321.5975,321.4288,321.5876,2473.0
2024-01-29 11:55:00,324.07,324.14,324.02,324.05,11658.0,321.6571,321.7266,321.6074,321.6372,11658.0
2024-01-29 12:00:00,324.13,324.14,323.99,324.02,3591.0,321.7166,321.7266,321.5777,321.6074,3591.0
2024-01-29 12:05:00,323.99,324.0,323.93,323.99,3918.0,321.5777,321.5876,321.5181,321.5777,3918.0
2024-01-29 12:10:00,324.07,324.16,324.03,324.09,4766.0,321.6571,321.7464,321.6174,321.6769,4766.0
2024-01-29 12:15:00,324.11,324.19,324.05,324.06,4678.0,321.6968,321.7762,321.6372,321.6471,4678.0
2024-01-29 12:20:00,324.05,324.4,323.97,324.37,6055.0,321.6372,321.9846,321.5578,321.9548,6055.0
2024-01-29 12:25:00,324.32,324.48,324.26,324.32,2378.0,321.9052,322.064,321.8457,321.9052,2378.0
2024-01-29 12:30:00,324.31,324.41,324.3,324.31,13738.0,321.8953,321.9945,321.8854,321.8953,13738.0
2024-01-29 12:35:00,324.38,324.53,324.34,324.49,3179.0,321.9648,322.1137,321.9251,322.0739,3179.0
2024-01-29 12:40:00,324.53,324.55,324.32,324.38,1922.0,322.1137,322.1335,321.9052,321.9648,1922.0
2024-01-29 12:45:00,324.39,324.39,324.13,324.25,6927.0,321.9747,321.9747,321.7166,321.8357,6927.0
2024-01-29 12:50:00,324.32,324.35,324.26,324.27,1514.0,321.9052,321.935,321.8457,321.8556,1514.0
2024-01-29 12:55:00,324.41,324.53,324.38,324.47,6471.0,321.9945,322.1137,321.9648,322.0541,6471.0
2024-01-29 13:00:00,324.37,324.37,324.21,324.33,2491.0,321.9548,321.9548,321.796,321.9151,2491.0
2024-01-29 13:05:00,324.4,324.4,324.31,324.4,999.0,321.9846,321.9846,321.8953,321.9846,999.0
2024-01-29 13:10:00,324.36,324.4,324.17,324.31,3181.0,321.9449,321.9846,321.7563,321.8953,3181.0
2024-01-29 13:15:00,324.31,324.44,324.3,324.41,4041.0,321.8953,322.0243,321.8854,321.9945,4041.0
2024-01-29 13:20:00,324.37,324.43,324.34,324.41,1279.0,321.9548,322.0144,321.9251,321.9945,1279.0
2024-01-29 13:25:00,324.45,324.49,324.44,324.44,5348.0,322.0342,322.0739,322.0243,322.0243,5348.0
2024-01-29 13:30:00,324.47,324.49,324.41,324.42,7254.0,322.0541,322.0739,321.9945,322.0045,7254.0
2024-01-29 13:35:00,324.45,324.54,324.42,324.48,1869.0,322.0342,322.1236,322.0045,322.064,1869.0
2024-01-29 13:40:00,324.51,324.6,324.48,324.52,3387.0,322.0938,322.1831,322.064,322.1037,3387.0
2024-01-29 13:45:00,324.5,324.57,324.5,324.53,1234.0,322.0839,322.1534,322.0839,322.1137,1234.0
2024-01-29 13:50:00,324.45,324.48,324.35,324.36,4504.0,322.0342,322.064,321.935,321.9449,4504.0
2024-01-29 13:55:00,324.35,324.35,324.34,324.35,680.0,321.935,321.935,321.9251,321.935,680.0
2024-01-29 14:00:00,324.28,324.44,324.24,324.42,8007.0,321.8655,322.0243,321.8258,322.0045,8007.0
2024-01-29 14:05:00,324.37,324.59,324.37,324.55,3327.0,321.9548,322.1732,321.9548,322.1335,3327.0
2024-01-29 14:10:00,324.59,324.88,324.56,324.85,5579.0,322.1732,322.461,322.1434,322.4313,5579.0
2024-01-29 14:15:00,324.86,325.0,324.8,324.81,6649.0,322.4412,322.5802,322.3816,322.3916,6649.0
2024-01-29 14:20:00,324.79,324.89,324.78,324.85,10082.0,322.3717,322.471,322.3618,322.4313,10082.0
2024-01-29 14:25:00,324.9,324.94,324.84,324.88,20414.0,322.4809,322.5206,322.4213,322.461,20414.0
2024-01-29 14:30:00,324.91,325.0,324.85,324.98,36452.0,322.4908,322.5802,322.4313,322.5603,36452.0
2024-01-29 14:35:00,324.97,325.1,324.94,325.01,12355.0,322.5504,322.6794,322.5206,322.5901,12355.0
2024-01-29 14:40:00,325.09,325.12,325.01,325.05,7038.0,322.6695,322.6993,322.5901,322.6298,7038.0
2024-01-29 14:45:00,325.07,325.08,324.95,324.95,5663.0,322.6496,322.6596,322.5305,322.5305,5663.0
2024-01-29 14:50:00,324.88,325.0,324.88,324.92,6626.0,322.461,322.5802,322.461,322.5007,6626.0
2024-01-29 14:55:00,324.97,325.07,324.95,325.01,12686.0,322.5504,322.6496,322.5305,322.5901,12686.0
2024-01-29 15:00:00,325.18,325.87,325.18,325.58,11995.0,322.7588,323.4437,322.7588,323.1558,11995.0
2024-01-29 15:05:00,325.61,325.98,325.55,325.86,11283.0,323.1856,323.5529,323.1261,323.4337,11283.0
2024-01-29 15:10:00,325.84,325.93,325.78,325.81,16600.0,323.4139,323.5032,323.3543,323.3841,16600.0
2024-01-29 15:15:00,325.79,326.34,325.79,326.33,14824.0,323.3643,323.9102,323.3643,323.9002,14824.0
2024-01-29 15:20:00,326.42,326.46,326.28,326.44,22871.0,323.9896,324.0293,323.8506,324.0094,22871.0
2024-01-29 15:25:00,326.5,326.63,326.3,326.37,13743.0,324.069,324.198,323.8705,323.94,13743.0
2024-01-29 15:30:00,326.44,326.6,326.43,326.5,7392.0,324.0094,324.1682,323.9995,324.069,7392.0
2024-01-29 15:35:00,326.48,326.52,326.28,326.35,31006.0,324.0491,324.0888,323.8506,323.9201,31006.0
2024-01-29 15:40:00,326.32,326.41,326.22,326.32,8236.0,323.8903,323.9797,323.7911,323.8903,8236.0
2024-01-29 15:45:00,326.27,326.27,326.07,326.16,9722.0,323.8407,323.8407,323.6422,323.7315,9722.0
2024-01-29 15:50:00,326.14,326.38,326.14,326.24,9727.0,323.7117,323.9499,323.7117,323.8109,9727.0
2024-01-29 15:55:00,326.23,326.66,326.15,326.59,9013.0,323.801,324.2278,323.7216,324.1583,9013.0
2024-01-30 09:30:00,326.33,326.61,326.22,326.4,48213.0,323.9002,324.1782,323.7911,323.9697,48213.0
2024-01-30 09:35:00,326.34,326.68,326.34,326.67,9489.0,323.9102,324.2476,323.9102,324.2377,9489.0
2024-01-30 09:40:00,326.64,326.73,326.48,326.69,6425.0,324.2079,324.2973,324.0491,324.2576,6425.0
2024-01-30 09:45:00,326.65,326.76,326.52,326.61,8201.0,324.2179,324.327,324.0888,324.1782,8201.0
2024-01-30 09:50:00,326.66,326.74,326.55,326.62,6020.0,324.2278,324.3072,324.1186,324.1881,6020.0
2024-01-30 09:55:00,326.69,326.72,326.58,326.69,15485.0,324.2576,324.2873,324.1484,324.2576,15485.0
2024-01-30 10:00:00,326.71,326.71,325.93,326.22,7614.0,324.2774,324.2774,323.5032,323.7911,7614.0
2024-01-30 10:05:00,326.23,326.46,326.1,326.33,5075.0,323.801,324.0293,323.672,323.9002,5075.0
2024-01-30 10:10:00,326.54,326.54,326.28,326.32,7483.0,324.1087,324.1087,323.8506,323.8903,7483.0
2024-01-30 10:15:00,326.5,326.55,326.38,326.55,1849.0,324.069,324.1186,323.9499,324.1186,1849.0
2024-01-30 10:20:00,326.55,326.6,326.38,326.48,6283.0,324.1186,324.1682,323.9499,324.0491,6283.0
2024-01-30 10:25:00,326.44,326.54,326.16,326.3,6416.0,324.0094,324.1087,323.7315,323.8705,6416.0
2024-01-30 10:30:00,326.4,326.55,326.36,326.41,1905.0,323.9697,324.1186,323.93,323.9797,1905.0
2024-01-30 10:35:00,326.36,326.48,326.18,326.22,4804.0,323.93,324.0491,323.7514,323.7911,4804.0
2024-01-30 10:40:00,326.25,326.26,325.87,325.94,6195.0,323.8208,323.8308,323.4437,323.5132,6195.0
2024-01-30 10:45:00,325.75,325.96,325.7,325.96,3654.0,323.3246,323.533,323.2749,323.533,3654.0
2024-01-30 10:50:00,325.86,325.94,325.5,325.5,4518.0,323.4337,323.5132,323.0764,323.0764,4518.0
2024-01-30 10:55:00,325.63,325.9,325.57,325.89,9955.0,323.2055,323.4734,323.1459,323.4635,9955.0
2024-01-30 11:00:00,325.87,326.02,325.79,325.79,5149.0,323.4437,323.5926,323.3643,323.3643,5149.0
2024-01-30 11:05:00,325.84,325.93,325.64,325.69,12708.0,323.4139,323.5032,323.2154,323.265,12708.0
2024-01-30 11:10:00,325.77,325.94,325.7,325.77,5192.0,323.3444,323.5132,323.2749,323.3444,5192.0
2024-01-30 11:15:00,325.92,325.97,325.84,325.9,4792.0,323.4933,323.5429,323.4139,323.4734,4792.0
2024-01-30 11:20:00,325.79,325.99,325.78,325.98,3250.0,323.3643,323.5628,323.3543,323.5529,3250.0
2024-01-30 11:25:00,325.95,326.14,325.9,326.1,15761.0,323.5231,323.7117,323.4734,323.672,15761.0
2024-01-30 11:30:00,326.03,326.17,325.99,326.09,8320.0,323.6025,323.7414,323.5628,323.662,8320.0
2024-01-30 11:35:00,326.06,326.13,325.99,326.05,3851.0,323.6323,323.7017,323.5628,323.6223,3851.0
2024-01-30 11:40:00,326.08,326.08,325.92,325.96,1976.0,323.6521,323.6521,323.4933,323.533,1976.0
2024-01-30 11:45:00,326.05,326.18,326.04,326.09,3717.0,323.6223,323.7514,323.6124,323.662,3717.0
2024-01-30 11:50:00,326.11,326.17,325.96,325.96,11378.0,323.6819,323.7414,323.533,323.533,11378.0
2024-01-30 11:55:00,325.99,326.05,325.93,325.99,30684.0,323.5628,323.6223,323.5032,323.5628,30684.0
2024-01-30 12:00:00,326.0,326.06,325.99,326.02,3451.0,323.5727,323.6323,323.5628,323.5926,3451.0
2024-01-30 12:05:00,326.01,326.06,325.89,325.97,1579.0,323.5826,323.6323,323.4635,323.5429,1579.0
2024-01-30 12:10:00,325.92,326.0,325.8,325.82,6493.0,323.4933,323.5727,323.3742,323.394,6493.0
2024-01-30 12:15:00,325.77,325.8,325.43,325.46,3655.0,323.3444,323.3742,323.0069,323.0367,3655.0
2024-01-30 12:20:00,325.51,325.51,325.16,325.16,2909.0,323.0864,323.0864,322.739,322.739,2909.0
2024-01-30 12:25:00,325.12,325.24,324.85,324.85,5489.0,322.6993,322.8184,322.4313,322.4313,5489.0
2024-01-30 12:30:00,324.8,324.93,324.44,324.68,9305.0,322.3816,322.5107,322.0243,322.2625,9305.0
2024-01-30 12:35:00,324.68,324.86,324.58,324.85,2064.0,322.2625,322.4412,322.1633,322.4313,2064.0
2024-01-30 12:40:00,324.93,324.93,324.78,324.88,2088.0,322.5107,322.5107,322.3618,322.461,2088.0
2024-01-30 12:45:00,324.76,324.88,324.76,324.87,1241.0,322.3419,322.461,322.3419,322.4511,1241.0
2024-01-30 12:50:00,324.77,324.86,324.75,324.79,2632.0,322.3519,322.4412,322.332,322.3717,2632.0
2024-01-30 12:55:00,324.71,324.78,324.63,324.63,5505.0,322.2923,322.3618,322.2129,322.2129,5505.0
2024-01-30 13:00:00,324.67,324.67,324.42,324.44,31674.0,322.2526,322.2526,322.0045,322.0243,31674.0
2024-01-30 13:05:00,324.57,324.69,324.36,324.67,5029.0,322.1534,322.2725,321.9449,322.2526,5029.0
2024-01-30 13:10:00,324.67,324.8,324.6,324.79,4191.0,322.2526,322.3816,322.1831,322.3717,4191.0
2024-01-30 13:15:00,324.78,325.0,324.78,324.96,3597.0,322.3618,322.5802,322.3618,322.5404,3597.0
2024-01-30 13:20:00,324.92,324.97,324.85,324.92,3462.0,322.5007,322.5504,322.4313,322.5007,3462.0
2024-01-30 13:25:00,324.97,325.17,324.96,325.15,8873.0,322.5504,322.7489,322.5404,322.729,8873.0
2024-01-30 13:30:00,325.19,325.21,325.11,325.15,1613.0,322.7687,322.7886,322.6893,322.729,1613.0
2024-01-30 13:35:00,325.15,325.19,325.1,325.14,3224.0,322.729,322.7687,322.6794,322.7191,3224.0
2024-01-30 13:40:00,325.14,325.15,324.88,324.97,2544.0,322.7191,322.729,322.461,322.5504,2544.0
2024-01-30 13:45:00,324.84,324.97,324.76,324.76,1588.0,322.4213,322.5504,322.3419,322.3419,1588.0
2024-01-30 13:50:00,324.84,324.85,324.65,324.75,3515.0,322.4213,322.4313,322.2328,322.332,3515.0
2024-01-30 13:55:00,324.76,324.88,324.76,324.79,3725.0,322.3419,322.461,322.3419,322.3717,3725.0
2024-01-30 14:00:00,324.89,324.92,324.71,324.79,6445.0,322.471,322.5007,322.2923,322.3717,6445.0
2024-01-30 14:05:00,324.77,324.77,324.49,324.63,6782.0,322.3519,322.3519,322.0739,322.2129,6782.0
2024-01-30 14:10:00,324.59,324.78,324.41,324.75,2876.0,322.1732,322.3618,321.9945,322.332,2876.0
2024-01-30 14:15:00,324.74,324.86,324.63,324.68,4784.0,322.3221,322.4412,322.2129,322.2625,4784.0
2024-01-30 14:20:00,324.72,325.05,324.71,325.03,5592.0,322.3022,322.6298,322.2923,322.6099,5592.0
2024-01-30 14:25:00,325.09,325.13,324.99,325.13,8011.0,322.6695,322.7092,322.5702,322.7092,8011.0
2024-01-30 14:30:00,325.11,325.22,325.09,325.2,2232.0,322.6893,322.7985,322.6695,322.7787,2232.0
2024-01-30 14:35:00,325.15,325.18,325.0,325.0,7448.0,322.729,322.7588,322.5802,322.5802,7448.0
2024-01-30 14:40:00,325.06,325.16,325.06,325.06,4671.0,322.6397,322.739,322.6397,322.6397,4671.0
2024-01-30 14:45:00,325.16,325.27,325.13,325.27,7632.0,322.739,322.8481,322.7092,322.8481,7632.0
2024-01-30 14:50:00,325.28,325.33,325.19,325.2,10711.0,322.8581,322.9077,322.7687,322.7787,10711.0
2024-01-30 14:55:00,325.24,325.3,325.17,325.18,30845.0,322.8184,322.8779,322.7489,322.7588,30845.0
2024-01-30 15:00:00,325.18,325.3,325.13,325.26,5280.0,322.7588,322.8779,322.7092,322.8382,5280.0
2024-01-30 15:05:00,325.12,325.12,324.95,324.96,6178.0,322.6993,322.6993,322.5305,322.5404,6178.0
2024-01-30 15:10:00,325.04,325.24,325.04,325.06,3107.0,322.6199,322.8184,322.6199,322.6397,3107.0
2024-01-30 15:15:00,325.08,325.14,325.03,325.12,24491.0,322.6596,322.7191,322.6099,322.6993,24491.0
2024-01-30 15:20:00,325.22,325.25,325.15,325.24,10297.0,322.7985,322.8283,322.729,322.8184,10297.0
2024-01-30 15:25:00,325.2,325.51,325.17,325.34,3847.0,322.7787,323.0864,322.7489,322.9176,3847.0
2024-01-30 15:30:00,325.32,325.32,324.98,324.98,11412.0,322.8978,322.8978,322.5603,322.5603,11412.0
2024-01-30 15:35:00,325.03,325.07,324.93,324.99,15997.0,322.6099,322.6496,322.5107,322.5702,15997.0
2024-01-30 15:40:00,324.99,325.23,324.93,325.13,13472.0,322.5702,322.8084,322.5107,322.7092,13472.0
2024-01-30 15:45:00,325.04,325.23,325.03,325.17,7890.0,322.6199,322.8084,322.6099,322.7489,7890.0
2024-01-30 15:50:00,325.19,325.25,324.86,324.86,11440.0,322.7687,322.8283,322.4412,322.4412,11440.0
2024-01-30 15:55:00,324.85,325.03,324.78,324.86,39488.0,322.4313,322.6099,322.3618,322.4412,39488.0
2024-01-31 09:30:00,321.53,322.9,321.5,322.8,63952.0,319.136,320.4958,319.1062,320.3965,63952.0
2024-01-31 09:35:00,322.81,322.91,321.88,322.12,8056.0,320.4065,320.5057,319.4834,319.7216,8056.0
2024-01-31 09:40:00,322.05,322.05,321.26,321.26,5247.0,319.6521,319.6521,318.868,318.868,5247.0
2024-01-31 09:45:00,321.1,321.49,320.88,321.49,8999.0,318.7092,319.0963,318.4908,319.0963,8999.0
2024-01-31 09:50:00,321.43,321.56,321.22,321.49,6036.0,319.0367,319.1658,318.8283,319.0963,6036.0
2024-01-31 09:55:00,321.53,321.6,321.16,321.4,5536.0,319.136,319.2055,318.7687,319.007,5536.0
2024-01-31 10:00:00,321.2,321.44,321.2,321.42,2111.0,318.8084,319.0467,318.8084,319.0268,2111.0
2024-01-31 10:05:00,321.27,321.48,321.25,321.47,3634.0,318.8779,319.0864,318.8581,319.0764,3634.0
2024-01-31 10:10:00,321.32,321.45,320.65,320.67,9810.0,318.9276,319.0566,318.2625,318.2824,9810.0
2024-01-31 10:15:00,320.85,321.02,320.8,320.81,5728.0,318.4611,318.6298,318.4114,318.4213,5728.0
2024-01-31 10:20:00,320.9,321.0,320.62,320.62,9173.0,318.5107,318.6099,318.2328,318.2328,9173.0
2024-01-31 10:25:00,320.68,320.79,320.17,320.23,15732.0,318.2923,318.4015,317.7861,317.8457,15732.0
2024-01-31 10:30:00,320.36,320.36,319.85,320.01,10957.0,317.9747,317.9747,317.4685,317.6273,10957.0
2024-01-31 10:35:00,320.04,320.04,319.49,319.56,8855.0,317.6571,317.6571,317.1112,317.1807,8855.0
2024-01-31 10:40:00,319.51,319.71,319.51,319.51,3674.0,317.131,317.3295,317.131,317.131,3674.0
2024-01-31 10:45:00,319.6,319.75,319.48,319.6,13962.0,317.2204,317.3692,317.1013,317.2204,13962.0
2024-01-31 10:50:00,319.61,319.61,319.41,319.5,2180.0,317.2303,317.2303,317.0318,317.1211,2180.0
2024-01-31 10:55:00,319.5,319.63,319.36,319.62,1674.0,317.1211,317.2501,316.9821,317.2402,1674.0
2024-01-31 11:00:00,319.66,320.19,319.62,320.12,4342.0,317.2799,317.806,317.2402,317.7365,4342.0
2024-01-31 11:05:00,320.17,320.25,320.0,320.25,7978.0,317.7861,317.8655,317.6174,317.8655,7978.0
2024-01-31 11:10:00,320.15,320.46,320.14,320.4,2276.0,317.7663,318.074,317.7563,318.0144,2276.0
2024-01-31 11:15:00,320.47,320.68,320.38,320.54,8255.0,318.0839,318.2923,317.9946,318.1534,8255.0
2024-01-31 11:20:00,320.56,320.68,320.49,320.51,20865.0,318.1732,318.2923,318.1037,318.1236,20865.0
2024-01-31 11:25:00,320.36,320.4,320.14,320.3,4283.0,317.9747,318.0144,317.7563,317.9151,4283.0
2024-01-31 11:30:00,320.43,320.43,320.15,320.23,4512.0,318.0442,318.0442,317.7663,317.8457,4512.0
2024-01-31 11:35:00,320.18,320.39,320.15,320.36,6098.0,317.796,318.0045,317.7663,317.9747,6098.0
2024-01-31 11:40:00,320.29,320.34,320.1,320.22,7091.0,317.9052,317.9548,317.7166,317.8357,7091.0
2024-01-31 11:45:00,320.29,320.45,320.18,320.18,6965.0,317.9052,318.064,317.796,317.796,6965.0
2024-01-31 11:50:00,320.16,320.21,319.92,320.05,11713.0,317.7762,317.8258,317.538,317.667,11713.0
2024-01-31 11:55:00,320.15,320.38,320.15,320.27,2251.0,317.7663,317.9946,317.7663,317.8854,2251.0
2024-01-31 12:00:00,320.36,320.66,320.35,320.66,1943.0,317.9747,318.2725,317.9648,318.2725,1943.0
2024-01-31 12:05:00,320.61,320.86,320.59,320.86,8143.0,318.2228,318.471,318.203,318.471,8143.0
2024-01-31 12:10:00,320.87,320.88,320.6,320.6,3727.0,318.4809,318.4908,318.2129,318.2129,3727.0
2024-01-31 12:15:00,320.68,320.7,320.57,320.58,7815.0,318.2923,318.3122,318.1831,318.1931,7815.0
2024-01-31 12:20:00,320.6,320.62,320.54,320.58,1384.0,318.2129,318.2328,318.1534,318.1931,1384.0
2024-01-31 12:25:00,320.54,320.72,320.54,320.67,654.0,318.1534,318.332,318.1534,318.2824,654.0
2024-01-31 12:30:00,320.71,320.76,320.47,320.51,19289.0,318.3221,318.3717,318.0839,318.1236,19289.0
2024-01-31 12:35:00,320.49,320.58,320.21,320.32,6405.0,318.1037,318.1931,317.8258,317.935,6405.0
2024-01-31 12:40:00,320.26,320.6,320.26,320.6,3824.0,317.8754,318.2129,317.8754,318.2129,3824.0
2024-01-31 12:45:00,320.67,320.67,320.3,320.37,1826.0,318.2824,318.2824,317.9151,317.9846,1826.0
2024-01-31 12:50:00,320.44,320.63,320.41,320.41,2110.0,318.0541,318.2427,318.0243,318.0243,2110.0
2024-01-31 12:55:00,320.46,320.75,320.45,320.7,1275.0,318.074,318.3618,318.064,318.3122,1275.0
2024-01-31 13:00:00,320.75,320.93,320.75,320.92,1951.0,318.3618,318.5405,318.3618,318.5305,1951.0
2024-01-31 13:05:00,320.83,321.05,320.83,321.02,4821.0,318.4412,318.6596,318.4412,318.6298,4821.0
2024-01-31 13:10:00,320.95,321.08,320.84,321.07,4438.0,318.5603,318.6893,318.4511,318.6794,4438.0
2024-01-31 13:15:00,321.21,321.27,321.12,321.22,2080.0,318.8184,318.8779,318.729,318.8283,2080.0
2024-01-31 13:20:00,321.3,321.3,320.88,320.88,7608.0,318.9077,318.9077,318.4908,318.4908,7608.0
2024-01-31 13:25:00,320.93,320.98,320.76,320.76,5404.0,318.5405,318.5901,318.3717,318.3717,5404.0
2024-01-31 13:30:00,320.82,320.94,320.8,320.93,2386.0,318.4313,318.5504,318.4114,318.5405,2386.0
2024-01-31 13:35:00,320.94,321.0,320.72,320.78,3227.0,318.5504,318.6099,318.332,318.3916,3227.0
2024-01-31 13:40:00,320.73,320.92,320.73,320.87,2209.0,318.3419,318.5305,318.3419,318.4809,2209.0
2024-01-31 13:45:00,320.97,321.16,320.97,321.09,3634.0,318.5802,318.7687,318.5802,318.6993,3634.0
2024-01-31 13:50:00,321.1,321.1,320.91,320.91,2175.0,318.7092,318.7092,318.5206,318.5206,2175.0
2024-01-31 13:55:00,320.86,321.09,320.86,320.98,4229.0,318.471,318.6993,318.471,318.5901,4229.0
2024-01-31 14:00:00,321.12,321.15,319.64,320.21,6443.0,318.729,318.7588,317.2601,317.8258,6443.0
2024-01-31 14:05:00,320.35,320.77,320.13,320.2,6674.0,317.9648,318.3816,317.7464,317.8159,6674.0
2024-01-31 14:10:00,320.28,320.69,320.14,320.47,12382.0,317.8953,318.3022,317.7563,318.0839,12382.0
2024-01-31 14:15:00,320.28,320.41,320.06,320.06,4156.0,317.8953,318.0243,317.6769,317.6769,4156.0
2024-01-31 14:20:00,320.0,320.01,319.67,319.93,4040.0,317.6174,317.6273,317.2898,317.5479,4040.0
2024-01-31 14:25:00,319.87,320.19,319.86,319.92,13842.0,317.4883,317.806,317.4784,317.538,13842.0
2024-01-31 14:30:00,320.07,320.73,319.76,320.5,4439.0,317.6869,318.3419,317.3792,318.1137,4439.0
2024-01-31 14:35:00,320.5,321.68,319.92,321.68,9120.0,318.1137,319.2849,317.538,319.2849,9120.0
2024-01-31 14:40:00,321.64,322.27,321.49,322.14,6438.0,319.2452,319.8705,319.0963,319.7414,6438.0
2024-01-31 14:45:00,322.28,322.46,321.68,321.7,9309.0,319.8804,320.0591,319.2849,319.3047,9309.0
2024-01-31 14:50:00,321.69,321.69,320.98,321.21,9725.0,319.2948,319.2948,318.5901,318.8184,9725.0
2024-01-31 14:55:00,321.1,321.34,320.66,320.66,20811.0,318.7092,318.9474,318.2725,318.2725,20811.0
2024-01-31 15:00:00,320.66,320.66,318.95,319.2,12714.0,318.2725,318.2725,316.5752,316.8233,12714.0
2024-01-31 15:05:00,319.12,319.43,318.45,319.38,15243.0,316.7439,317.0516,316.0789,317.002,15243.0
2024-01-31 15:10:00,319.32,319.64,318.9,319.38,37464.0,316.9424,317.2601,316.5256,317.002,37464.0
2024-01-31 15:15:00,319.25,319.51,318.94,318.99,8608.0,316.873,317.131,316.5653,316.6149,8608.0
2024-01-31 15:20:00,319.07,319.81,318.89,319.39,8894.0,316.6943,317.4288,316.5156,317.0119,8894.0
2024-01-31 15:25:00,319.34,319.57,319.18,319.27,8037.0,316.9623,317.1906,316.8035,316.8928,8037.0
2024-01-31 15:30:00,319.21,319.3,318.43,318.51,9268.0,316.8333,316.9226,316.0591,316.1385,9268.0
2024-01-31 15:35:00,318.43,318.5,318.17,318.5,8504.0,316.0591,316.1285,315.801,316.1285,8504.0
2024-01-31 15:40:00,318.51,318.61,318.2,318.2,5742.0,316.1385,316.2377,315.8308,315.8308,5742.0
2024-01-31 15:45:00,318.23,318.49,318.18,318.33,10267.0,315.8606,316.1186,315.8109,315.9598,10267.0
2024-01-31 15:50:00,318.02,318.24,317.75,318.11,18070.0,315.6521,315.8705,315.3841,315.7415,18070.0
2024-01-31 15:55:00,318.21,318.5,317.75,317.75,27694.0,315.8407,316.1285,315.3841,315.3841,27694.0
2024-02-01 09:30:00,319.86,320.44,319.7,320.44,46140.0,317.4784,318.0541,317.3196,318.0541,46140.0
2024-02-01 09:35:00,320.54,320.67,320.3,320.43,17921.0,318.1534,318.2824,317.9151,318.0442,17921.0
2024-02-01 09:40:00,320.28,320.78,320.28,320.73,6774.0,317.8953,318.3916,317.8953,318.3419,6774.0
2024-02-01 09:45:00,320.7,320.83,320.2,320.3,10273.0,318.3122,318.4412,317.8159,317.9151,10273.0
2024-02-01 09:50:00,320.37,320.53,320.28,320.5,16658.0,317.9846,318.1434,317.8953,318.1137,16658.0
2024-02-01 09:55:00,320.32,320.43,320.08,320.42,13693.0,317.935,318.0442,317.6968,318.0343,13693.0
2024-02-01 10:00:00,320.42,320.63,319.85,320.63,8465.0,318.0343,318.2427,317.4685,318.2427,8465.0
2024-02-01 10:05:00,320.68,321.32,320.61,321.31,14030.0,318.2923,318.9276,318.2228,318.9176,14030.0
2024-02-01 10:10:00,321.24,321.3,320.97,321.11,9742.0,318.8481,318.9077,318.5802,318.7191,9742.0
2024-02-01 10:15:00,321.11,321.2,320.93,321.0,9457.0,318.7191,318.8084,318.5405,318.6099,9457.0
2024-02-01 10:20:00,320.78,320.78,320.51,320.72,3683.0,318.3916,318.3916,318.1236,318.332,3683.0
2024-02-01 10:25:00,320.84,321.29,320.71,321.29,9895.0,318.4511,318.8978,318.3221,318.8978,9895.0
2024-02-01 10:30:00,321.32,321.35,321.08,321.15,5700.0,318.9276,318.9573,318.6893,318.7588,5700.0
2024-02-01 10:35:00,321.16,321.16,321.0,321.07,5442.0,318.7687,318.7687,318.6099,318.6794,5442.0
2024-02-01 10:40:00,321.02,321.03,320.65,320.88,4811.0,318.6298,318.6397,318.2625,318.4908,4811.0
2024-02-01 10:45:00,320.94,321.0,320.81,320.81,5537.0,318.5504,318.6099,318.4213,318.4213,5537.0
2024-02-01 10:50:00,320.7,320.7,319.92,319.94,7646.0,318.3122,318.3122,317.538,317.5578,7646.0
2024-02-01 10:55:00,319.88,319.94,319.68,319.68,3089.0,317.4983,317.5578,317.2998,317.2998,3089.0
2024-02-01 11:00:00,319.55,319.84,319.53,319.78,8294.0,317.1707,317.4586,317.1509,317.399,8294.0
2024-02-01 11:05:00,319.74,319.98,319.7,319.82,2358.0,317.3593,317.5975,317.3196,317.4387,2358.0
2024-02-01 11:10:00,319.81,319.81,319.5,319.65,5949.0,317.4288,317.4288,317.1211,317.27,5949.0
2024-02-01 11:15:00,319.76,319.87,319.64,319.64,5205.0,317.3792,317.4883,317.2601,317.2601,5205.0
2024-02-01 11:20:00,319.65,320.0,319.55,319.89,8346.0,317.27,317.6174,317.1707,317.5082,8346.0
2024-02-01 11:25:00,319.71,319.85,319.66,319.72,3531.0,317.3295,317.4685,317.2799,317.3395,3531.0
2024-02-01 11:30:00,319.75,320.16,319.74,320.11,3499.0,317.3692,317.7762,317.3593,317.7266,3499.0
2024-02-01 11:35:00,320.12,320.14,319.92,320.14,4651.0,317.7365,317.7563,317.538,317.7563,4651.0
2024-02-01 11:40:00,320.31,320.31,320.13,320.26,4305.0,317.9251,317.9251,317.7464,317.8754,4305.0
2024-02-01 11:45:00,320.21,320.23,320.09,320.19,1546.0,317.8258,317.8457,317.7067,317.806,1546.0
2024-02-01 11:50:00,320.29,320.38,320.28,320.29,8960.0,317.9052,317.9946,317.8953,317.9052,8960.0
2024-02-01 11:55:00,320.37,320.38,320.13,320.13,3010.0,317.9846,317.9946,317.7464,317.7464,3010.0
2024-02-01 12:00:00,320.25,320.74,320.24,320.74,2666.0,317.8655,318.3519,317.8556,318.3519,2666.0
2024-02-01 12:05:00,320.71,321.15,320.69,321.09,6024.0,318.3221,318.7588,318.3022,318.6993,6024.0
2024-02-01 12:10:00,321.13,321.24,320.93,320.93,4993.0,318.739,318.8481,318.5405,318.5405,4993.0
2024-02-01 12:15:00,321.03,321.08,320.89,320.89,1971.0,318.6397,318.6893,318.5008,318.5008,1971.0
2024-02-01 12:20:00,320.85,320.88,320.68,320.78,2308.0,318.4611,318.4908,318.2923,318.3916,2308.0
2024-02-01 12:25:00,320.77,320.84,320.47,320.47,1907.0,318.3816,318.4511,318.0839,318.0839,1907.0
2024-02-01 12:30:00,320.55,320.55,320.35,320.4,2011.0,318.1633,318.1633,317.9648,318.0144,2011.0
2024-02-01 12:35:00,320.41,320.58,320.41,320.54,5811.0,318.0243,318.1931,318.0243,318.1534,5811.0
2024-02-01 12:40:00,320.57,320.67,320.47,320.61,2816.0,318.1831,318.2824,318.0839,318.2228,2816.0
2024-02-01 12:45:00,320.57,321.31,320.57,321.31,3717.0,318.1831,318.9176,318.1831,318.9176,3717.0
2024-02-01 12:50:00,321.46,321.65,321.4,321.65,3094.0,319.0665,319.2551,319.007,319.2551,3094.0
2024-02-01 12:55:00,321.75,321.81,321.22,321.37,6295.0,319.3543,319.4139,318.8283,318.9772,6295.0
2024-02-01 13:00:00,321.29,321.29,320.76,320.76,1052.0,318.8978,318.8978,318.3717,318.3717,1052.0
2024-02-01 13:05:00,320.73,320.74,320.53,320.55,3042.0,318.3419,318.3519,318.1434,318.1633,3042.0
2024-02-01 13:10:00,320.83,321.26,320.83,321.26,2024.0,318.4412,318.868,318.4412,318.868,2024.0
2024-02-01 13:15:00,321.22,321.23,321.03,321.1,3052.0,318.8283,318.8382,318.6397,318.7092,3052.0
2024-02-01 13:20:00,321.17,321.23,320.99,321.13,3002.0,318.7787,318.8382,318.6,318.739,3002.0
2024-02-01 13:25:00,321.16,321.31,321.06,321.07,5598.0,318.7687,318.9176,318.6695,318.6794,5598.0
2024-02-01 13:30:00,321.19,321.56,321.19,321.52,3557.0,318.7985,319.1658,318.7985,319.1261,3557.0
2024-02-01 13:35:00,321.38,321.47,320.64,320.79,10173.0,318.9871,319.0764,318.2526,318.4015,10173.0
2024-02-01 13:40:00,320.89,320.89,320.62,320.78,3773.0,318.5008,318.5008,318.2328,318.3916,3773.0
2024-02-01 13:45:00,320.85,321.11,320.84,321.09,9554.0,318.4611,318.7191,318.4511,318.6993,9554.0
2024-02-01 13:50:00,321.11,321.3,321.11,321.3,13591.0,318.7191,318.9077,318.7191,318.9077,13591.0
2024-02-01 13:55:00,321.19,321.43,321.13,321.16,2663.0,318.7985,319.0367,318.739,318.7687,2663.0
2024-02-01 14:00:00,321.24,321.37,321.19,321.37,5411.0,318.8481,318.9772,318.7985,318.9772,5411.0
2024-02-01 14:05:00,321.37,321.73,321.36,321.66,5995.0,318.9772,319.3345,318.9673,319.265,5995.0
2024-02-01 14:10:00,321.77,321.85,321.32,321.38,4024.0,319.3742,319.4536,318.9276,318.9871,4024.0
2024-02-01 14:15:00,321.28,321.71,321.28,321.64,4195.0,318.8878,319.3146,318.8878,319.2452,4195.0
2024-02-01 14:20:00,321.69,321.77,321.66,321.67,4622.0,319.2948,319.3742,319.265,319.2749,4622.0
2024-02-01 14:25:00,321.68,321.75,321.53,321.63,12734.0,319.2849,319.3543,319.136,319.2352,12734.0
2024-02-01 14:30:00,321.6,321.65,321.4,321.4,43807.0,319.2055,319.2551,319.007,319.007,43807.0
2024-02-01 14:35:00,321.47,321.74,321.47,321.74,11680.0,319.0764,319.3444,319.0764,319.3444,11680.0
2024-02-01 14:40:00,321.7,321.91,321.67,321.87,21867.0,319.3047,319.5132,319.2749,319.4735,21867.0
2024-02-01 14:45:00,321.86,322.4,321.85,322.14,22395.0,319.4635,319.9995,319.4536,319.7414,22395.0
2024-02-01 14:50:00,322.19,322.33,322.15,322.18,16746.0,319.7911,319.93,319.7514,319.7811,16746.0
2024-02-01 14:55:00,322.28,322.45,322.24,322.33,7589.0,319.8804,320.0491,319.8407,319.93,7589.0
2024-02-01 15:00:00,322.38,322.61,322.3,322.58,6301.0,319.9797,320.2079,319.9003,320.1782,6301.0
2024-02-01 15:05:00,322.58,322.63,322.38,322.42,3179.0,320.1782,320.2278,319.9797,320.0194,3179.0
2024-02-01 15:10:00,322.43,322.43,322.13,322.38,9072.0,320.0293,320.0293,319.7315,319.9797,9072.0
2024-02-01 15:15:00,322.41,322.47,322.34,322.44,17121.0,320.0094,320.069,319.94,320.0392,17121.0
2024-02-01 15:20:00,322.43,322.44,322.32,322.4,7573.0,320.0293,320.0392,319.9201,319.9995,7573.0
2024-02-01 15:25:00,322.42,322.53,322.4,322.44,7089.0,320.0194,320.1285,319.9995,320.0392,7089.0
2024-02-01 15:30:00,322.51,322.62,322.46,322.56,11484.0,320.1087,320.2179,320.0591,320.1583,11484.0
2024-02-01 15:35:00,322.59,322.64,322.48,322.51,6246.0,320.1881,320.2377,320.0789,320.1087,6246.0
2024-02-01 15:40:00,322.67,322.75,322.45,322.5,12029.0,320.2675,320.3469,320.0491,320.0988,12029.0
2024-02-01 15:45:00,322.47,322.55,322.17,322.17,10058.0,320.069,320.1484,319.7712,319.7712,10058.0
2024-02-01 15:50:00,322.15,322.18,321.89,322.06,22495.0,319.7514,319.7811,319.4933,319.662,22495.0
2024-02-01 15:55:00,322.15,322.6,322.15,322.5,13400.0,319.7514,320.198,319.7514,320.0988,13400.0
2024-02-02 09:30:00,323.55,324.57,323.42,324.35,53297.0,321.1409,322.1534,321.0119,321.935,53297.0
2024-02-02 09:35:00,324.41,325.14,324.36,325.01,9407.0,321.9945,322.7191,321.9449,322.5901,9407.0
2024-02-02 09:40:00,325.19,325.57,324.92,325.56,11730.0,322.7687,323.1459,322.5007,323.136,11730.0
2024-02-02 09:45:00,325.6,326.35,325.6,325.83,15280.0,323.1757,323.9201,323.1757,323.404,15280.0
2024-02-02 09:50:00,325.54,325.54,324.91,325.23,11969.0,323.1161,323.1161,322.4908,322.8084,11969.0
2024-02-02 09:55:00,325.42,325.88,325.26,325.79,3558.0,322.997,323.4536,322.8382,323.3643,3558.0
2024-02-02 10:00:00,325.9,326.04,325.59,325.6,12625.0,323.4734,323.6124,323.1658,323.1757,12625.0
2024-02-02 10:05:00,325.5,325.8,325.43,325.65,4908.0,323.0764,323.3742,323.0069,323.2253,4908.0
2024-02-02 10:10:00,325.57,326.06,325.54,326.06,3507.0,323.1459,323.6323,323.1161,323.6323,3507.0
2024-02-02 10:15:00,326.05,326.37,325.93,326.16,12646.0,323.6223,323.94,323.5032,323.7315,12646.0
2024-02-02 10:20:00,326.19,326.43,325.97,326.28,3536.0,323.7613,323.9995,323.5429,323.8506,3536.0
2024-02-02 10:25:00,326.37,326.37,325.69,325.89,9280.0,323.94,323.94,323.265,323.4635,9280.0
2024-02-02 10:30:00,325.8,325.87,325.38,325.87,12840.0,323.3742,323.4437,322.9573,323.4437,12840.0
2024-02-02 10:35:00,325.79,326.35,325.67,326.35,4788.0,323.3643,323.9201,323.2452,323.9201,4788.0
2024-02-02 10:40:00,326.36,327.1,326.36,327.04,8892.0,323.93,324.6645,323.93,324.605,8892.0
2024-02-02 10:45:00,327.13,327.38,327.03,327.03,53779.0,324.6943,324.9424,324.595,324.595,53779.0
2024-02-02 10:50:00,326.99,327.17,326.9,327.03,4537.0,324.5553,324.734,324.466,324.595,4537.0
2024-02-02 10:55:00,327.21,327.43,327.06,327.06,5071.0,324.7737,324.9921,324.6248,324.6248,5071.0
2024-02-02 11:00:00,327.16,327.24,326.68,326.71,12409.0,324.7241,324.8035,324.2476,324.2774,12409.0
2024-02-02 11:05:00,327.08,327.29,327.04,327.14,1575.0,324.6447,324.8531,324.605,324.7042,1575.0
2024-02-02 11:10:00,327.25,327.57,327.25,327.48,7275.0,324.8134,325.131,324.8134,325.0417,7275.0
2024-02-02 11:15:00,327.42,327.58,327.26,327.28,10012.0,324.9821,325.1409,324.8233,324.8432,10012.0
2024-02-02 11:20:00,327.27,327.35,327.14,327.31,7537.0,324.8332,324.9127,324.7042,324.873,7537.0
2024-02-02 11:25:00,327.36,327.73,327.15,327.71,10332.0,324.9226,325.2898,324.7141,325.27,10332.0
2024-02-02 11:30:00,327.85,327.96,327.75,327.88,5065.0,325.4089,325.5181,325.3097,325.4387,5065.0
2024-02-02 11:35:00,327.86,328.1,327.81,328.08,5645.0,325.4189,325.6571,325.3692,325.6372,5645.0
2024-02-02 11:40:00,328.14,328.28,328.03,328.28,8019.0,325.6968,325.8357,325.5876,325.8357,8019.0
2024-02-02 11:45:00,328.24,328.49,328.21,328.41,11470.0,325.796,326.0442,325.7663,325.9648,11470.0
2024-02-02 11:50:00,328.43,328.74,328.38,328.7,6003.0,325.9846,326.2923,325.935,326.2526,6003.0
2024-02-02 11:55:00,328.59,328.67,328.37,328.54,21177.0,326.1434,326.2228,325.9251,326.0938,21177.0
2024-02-02 12:00:00,328.58,328.72,328.57,328.66,2727.0,326.1335,326.2725,326.1236,326.2129,2727.0
2024-02-02 12:05:00,328.7,328.77,328.41,328.43,12214.0,326.2526,326.3221,325.9648,325.9846,12214.0
2024-02-02 12:10:00,328.46,328.64,328.34,328.38,4480.0,326.0144,326.193,325.8953,325.935,4480.0
2024-02-02 12:15:00,328.4,328.79,328.37,328.79,2545.0,325.9548,326.3419,325.9251,326.3419,2545.0
2024-02-02 12:20:00,328.81,328.87,328.72,328.78,6499.0,326.3618,326.4213,326.2725,326.332,6499.0
2024-02-02 12:25:00,328.81,329.41,328.78,329.38,76237.0,326.3618,326.9573,326.332,326.9275,76237.0
2024-02-02 12:30:00,329.41,329.47,329.33,329.38,2699.0,326.9573,327.0169,326.8779,326.9275,2699.0
2024-02-02 12:35:00,329.42,329.59,329.38,329.58,4883.0,326.9672,327.136,326.9275,327.126,4883.0
2024-02-02 12:40:00,329.52,329.54,328.1,328.16,14440.0,327.0665,327.0863,325.6571,325.7166,14440.0
2024-02-02 12:45:00,328.14,328.33,327.85,328.21,10673.0,325.6968,325.8854,325.4089,325.7663,10673.0
2024-02-02 12:50:00,328.35,328.35,327.9,328.19,16389.0,325.9052,325.9052,325.4586,325.7464,16389.0
2024-02-02 12:55:00,328.2,328.66,328.19,328.66,2677.0,325.7563,326.2129,325.7464,326.2129,2677.0
2024-02-02 13:00:00,328.68,328.86,328.68,328.84,7895.0,326.2328,326.4114,326.2328,326.3916,7895.0
2024-02-02 13:05:00,328.87,329.02,328.54,328.54,10340.0,326.4213,326.5702,326.0938,326.0938,10340.0
2024-02-02 13:10:00,328.73,329.0,328.73,328.97,4015.0,326.2824,326.5504,326.2824,326.5206,4015.0
2024-02-02 13:15:00,328.86,329.09,328.68,329.0,4760.0,326.4114,326.6397,326.2328,326.5504,4760.0
2024-02-02 13:20:00,329.03,329.12,328.78,329.09,4947.0,326.5801,326.6695,326.332,326.6397,4947.0
2024-02-02 13:25:00,329.12,329.12,328.39,328.67,7311.0,326.6695,326.6695,325.9449,326.2228,7311.0
2024-02-02 13:30:00,328.59,328.71,328.5,328.59,6864.0,326.1434,326.2625,326.0541,326.1434,6864.0
2024-02-02 13:35:00,328.75,328.76,328.37,328.71,2208.0,326.3022,326.3122,325.9251,326.2625,2208.0
2024-02-02 13:40:00,328.93,328.94,328.73,328.87,5556.0,326.4809,326.4908,326.2824,326.4213,5556.0
2024-02-02 13:45:00,328.88,329.11,328.78,328.78,4844.0,326.4313,326.6595,326.332,326.332,4844.0
2024-02-02 13:50:00,328.96,329.07,328.85,329.05,2498.0,326.5107,326.6198,326.4015,326.6,2498.0
2024-02-02 13:55:00,328.94,329.11,328.9,329.11,4631.0,326.4908,326.6595,326.4511,326.6595,4631.0
2024-02-02 14:00:00,329.18,329.48,329.14,329.37,3109.0,326.729,327.0268,326.6893,326.9176,3109.0
2024-02-02 14:05:00,329.28,329.45,329.24,329.44,4928.0,326.8283,326.997,326.7886,326.9871,4928.0
2024-02-02 14:10:00,329.46,329.64,329.33,329.53,2989.0,327.0069,327.1856,326.8779,327.0764,2989.0
2024-02-02 14:15:00,329.67,329.8,329.65,329.7,5262.0,327.2154,327.3444,327.1955,327.2452,5262.0
2024-02-02 14:20:00,329.61,329.66,329.39,329.65,4289.0,327.1558,327.2055,326.9375,327.1955,4289.0
2024-02-02 14:25:00,329.68,329.68,329.44,329.52,7491.0,327.2253,327.2253,326.9871,327.0665,7491.0
2024-02-02 14:30:00,329.53,329.92,329.5,329.92,11286.0,327.0764,327.4635,327.0466,327.4635,11286.0
2024-02-02 14:35:00,329.91,330.0,329.84,329.87,4718.0,327.4536,327.5429,327.3841,327.4139,4718.0
2024-02-02 14:40:00,329.92,330.01,329.81,329.82,8582.0,327.4635,327.5528,327.3543,327.3643,8582.0
2024-02-02 14:45:00,329.75,329.98,329.72,329.86,5492.0,327.2948,327.5231,327.265,327.404,5492.0
2024-02-02 14:50:00,329.85,329.93,329.65,329.75,13570.0,327.394,327.4734,327.1955,327.2948,13570.0
2024-02-02 14:55:00,329.74,329.83,329.51,329.81,7229.0,327.2849,327.3742,327.0566,327.3543,7229.0
2024-02-02 15:00:00,329.83,329.83,329.61,329.67,4609.0,327.3742,327.3742,327.1558,327.2154,4609.0
2024-02-02 15:05:00,329.72,329.94,329.67,329.91,4982.0,327.265,327.4834,327.2154,327.4536,4982.0
2024-02-02 15:10:00,329.89,330.12,329.75,329.78,8987.0,327.4337,327.662,327.2948,327.3246,8987.0
2024-02-02 15:15:00,329.75,329.81,329.65,329.76,17010.0,327.2948,327.3543,327.1955,327.3047,17010.0
2024-02-02 15:20:00,329.84,329.84,329.29,329.36,5808.0,327.3841,327.3841,326.8382,326.9077,5808.0
2024-02-02 15:25:00,329.44,329.81,329.38,329.81,10540.0,326.9871,327.3543,326.9275,327.3543,10540.0
2024-02-02 15:30:00,329.79,329.79,329.35,329.41,7786.0,327.3345,327.3345,326.8978,326.9573,7786.0
2024-02-02 15:35:00,329.37,329.6,329.36,329.49,6027.0,326.9176,327.1459,326.9077,327.0367,6027.0
2024-02-02 15:40:00,329.47,329.57,329.45,329.45,5452.0,327.0169,327.1161,326.997,326.997,5452.0
2024-02-02 15:45:00,329.43,329.6,329.3,329.55,11552.0,326.9772,327.1459,326.8481,327.0963,11552.0
2024-02-02 15:50:00,329.61,329.9,329.61,329.82,7187.0,327.1558,327.4437,327.1558,327.3643,7187.0
2024-02-02 15:55:00,329.96,330.02,329.17,329.28,17910.0,327.5032,327.5628,326.7191,326.8283,17910.0
2024-02-05 09:30:00,329.68,329.98,329.3,329.94,49995.0,327.2253,327.5231,326.8481,327.4834,49995.0
2024-02-05 09:35:00,329.68,329.69,329.07,329.19,10660.0,327.2253,327.2352,326.6198,326.739,10660.0
2024-02-05 09:40:00,329.24,329.24,328.96,329.11,7511.0,326.7886,326.7886,326.5107,326.6595,7511.0
2024-02-05 09:45:00,329.21,329.3,328.84,328.91,7335.0,326.7588,326.8481,326.3916,326.461,7335.0
2024-02-05 09:50:00,328.86,329.14,328.59,328.96,6822.0,326.4114,326.6893,326.1434,326.5107,6822.0
2024-02-05 09:55:00,328.94,329.31,328.94,329.25,4446.0,326.4908,326.8581,326.4908,326.7985,4446.0
2024-02-05 10:00:00,329.14,329.14,328.5,328.56,7671.0,326.6893,326.6893,326.0541,326.1136,7671.0
2024-02-05 10:05:00,328.51,328.78,328.38,328.41,3970.0,326.064,326.332,325.935,325.9648,3970.0
2024-02-05 10:10:00,328.5,328.65,328.21,328.48,7352.0,326.0541,326.203,325.7663,326.0342,7352.0
2024-02-05 10:15:00,328.44,328.44,327.42,327.71,5842.0,325.9945,325.9945,324.9821,325.27,5842.0
2024-02-05 10:20:00,327.59,327.67,327.41,327.65,6706.0,325.1509,325.2303,324.9722,325.2104,6706.0
2024-02-05 10:25:00,327.87,328.04,327.68,327.86,9080.0,325.4288,325.5975,325.2402,325.4189,9080.0
2024-02-05 10:30:00,328.02,328.03,327.51,327.54,3711.0,325.5777,325.5876,325.0715,325.1012,3711.0
2024-02-05 10:35:00,327.56,327.75,327.35,327.36,4100.0,325.1211,325.3097,324.9127,324.9226,4100.0
2024-02-05 10:40:00,327.35,327.35,326.58,326.83,3342.0,324.9127,324.9127,324.1484,324.3965,3342.0
2024-02-05 10:45:00,326.76,327.05,326.76,327.05,2974.0,324.327,324.6149,324.327,324.6149,2974.0
2024-02-05 10:50:00,326.98,327.09,326.96,327.06,1658.0,324.5454,324.6546,324.5256,324.6248,1658.0
2024-02-05 10:55:00,327.06,327.31,327.06,327.26,6226.0,324.6248,324.873,324.6248,324.8233,6226.0
2024-02-05 11:00:00,327.32,327.39,327.12,327.27,5817.0,324.8829,324.9524,324.6844,324.8332,5817.0
2024-02-05 11:05:00,327.28,327.61,327.22,327.59,8257.0,324.8432,325.1707,324.7836,325.1509,8257.0
2024-02-05 11:10:00,327.57,327.64,327.48,327.53,4136.0,325.131,325.2005,325.0417,325.0913,4136.0
2024-02-05 11:15:00,327.68,327.83,327.59,327.82,4555.0,325.2402,325.3891,325.1509,325.3792,4555.0
2024-02-05 11:20:00,327.83,327.84,327.44,327.5,20753.0,325.3891,325.399,325.002,325.0615,20753.0
2024-02-05 11:25:00,327.5,327.5,327.37,327.37,8530.0,325.0615,325.0615,324.9325,324.9325,8530.0
2024-02-05 11:30:00,327.38,327.67,327.38,327.63,2243.0,324.9424,325.2303,324.9424,325.1906,2243.0
2024-02-05 11:35:00,327.81,327.96,327.75,327.87,5741.0,325.3692,325.5181,325.3097,325.4288,5741.0
2024-02-05 11:40:00,327.78,327.82,327.47,327.63,17956.0,325.3395,325.3792,325.0318,325.1906,17956.0
2024-02-05 11:45:00,327.7,328.0,327.7,327.97,7167.0,325.26,325.5578,325.26,325.528,7167.0
2024-02-05 11:50:00,327.92,328.19,327.91,328.06,2769.0,325.4784,325.7464,325.4685,325.6174,2769.0
2024-02-05 11:55:00,328.07,328.34,328.07,328.33,14139.0,325.6273,325.8953,325.6273,325.8854,14139.0
2024-02-05 12:00:00,328.2,328.37,328.2,328.35,10493.0,325.7563,325.9251,325.7563,325.9052,10493.0
2024-02-05 12:05:00,328.42,328.52,328.39,328.51,5267.0,325.9747,326.0739,325.9449,326.064,5267.0
2024-02-05 12:10:00,328.5,328.64,328.46,328.46,16179.0,326.0541,326.193,326.0144,326.0144,16179.0
2024-02-05 12:15:00,328.53,328.65,328.49,328.52,4789.0,326.0839,326.203,326.0442,326.0739,4789.0
2024-02-05 12:20:00,328.54,328.67,328.3,328.66,5878.0,326.0938,326.2228,325.8556,326.2129,5878.0
2024-02-05 12:25:00,328.68,328.78,328.57,328.74,8125.0,326.2328,326.332,326.1236,326.2923,8125.0
2024-02-05 12:30:00,328.77,329.03,328.77,328.96,4153.0,326.3221,326.5801,326.3221,326.5107,4153.0
2024-02-05 12:35:00,328.94,329.32,328.94,329.27,9428.0,326.4908,326.868,326.4908,326.8184,9428.0
2024-02-05 12:40:00,329.29,329.33,329.16,329.31,2526.0,326.8382,326.8779,326.7092,326.8581,2526.0
2024-02-05 12:45:00,329.35,329.37,329.08,329.15,6840.0,326.8978,326.9176,326.6298,326.6993,6840.0
2024-02-05 12:50:00,329.1,329.14,328.84,328.98,6706.0,326.6496,326.6893,326.3916,326.5305,6706.0
2024-02-05 12:55:00,329.05,329.09,328.88,329.0,28203.0,326.6,326.6397,326.4313,326.5504,28203.0
2024-02-05 13:00:00,328.91,328.93,328.69,328.89,4663.0,326.461,326.4809,326.2427,326.4412,4663.0
2024-02-05 13:05:00,329.0,329.17,328.82,329.07,6351.0,326.5504,326.7191,326.3717,326.6198,6351.0
2024-02-05 13:10:00,329.1,329.22,329.09,329.19,2715.0,326.6496,326.7687,326.6397,326.739,2715.0
2024-02-05 13:15:00,329.23,329.27,328.98,329.03,9765.0,326.7787,326.8184,326.5305,326.5801,9765.0
2024-02-05 13:20:00,329.04,329.04,328.74,328.88,3881.0,326.5901,326.5901,326.2923,326.4313,3881.0
2024-02-05 13:25:00,328.8,328.81,328.65,328.75,4663.0,326.3519,326.3618,326.203,326.3022,4663.0
2024-02-05 13:30:00,328.68,328.77,328.6,328.77,4235.0,326.2328,326.3221,326.1533,326.3221,4235.0
2024-02-05 13:35:00,328.93,328.93,328.73,328.81,1730.0,326.4809,326.4809,326.2824,326.3618,1730.0
2024-02-05 13:40:00,328.8,328.87,328.65,328.8,10635.0,326.3519,326.4213,326.203,326.3519,10635.0
2024-02-05 13:45:00,328.81,328.91,328.77,328.88,3074.0,326.3618,326.461,326.3221,326.4313,3074.0
2024-02-05 13:50:00,328.88,328.91,328.73,328.74,4877.0,326.4313,326.461,326.2824,326.2923,4877.0
2024-02-05 13:55:00,328.76,328.9,328.71,328.86,2953.0,326.3122,326.4511,326.2625,326.4114,2953.0
2024-02-05 14:00:00,328.9,328.91,328.71,328.81,6280.0,326.4511,326.461,326.2625,326.3618,6280.0
2024-02-05 14:05:00,328.76,329.05,328.76,329.01,2071.0,326.3122,326.6,326.3122,326.5603,2071.0
2024-02-05 14:10:00,329.06,329.07,328.93,328.94,10125.0,326.6099,326.6198,326.4809,326.4908,10125.0
2024-02-05 14:15:00,328.97,329.02,328.78,328.79,3706.0,326.5206,326.5702,326.332,326.3419,3706.0
2024-02-05 14:20:00,328.75,329.1,328.75,329.1,8836.0,326.3022,326.6496,326.3022,326.6496,8836.0
2024-02-05 14:25:00,329.13,329.26,329.06,329.16,6076.0,326.6794,326.8084,326.6099,326.7092,6076.0
2024-02-05 14:30:00,329.2,329.52,329.19,329.52,23216.0,326.7489,327.0665,326.739,327.0665,23216.0
2024-02-05 14:35:00,329.55,329.67,329.5,329.5,5265.0,327.0963,327.2154,327.0466,327.0466,5265.0
2024-02-05 14:40:00,329.55,329.75,329.52,329.6,5334.0,327.0963,327.2948,327.0665,327.1459,5334.0
2024-02-05 14:45:00,329.6,329.76,329.59,329.73,2585.0,327.1459,327.3047,327.136,327.2749,2585.0
2024-02-05 14:50:00,329.73,329.76,329.59,329.74,9857.0,327.2749,327.3047,327.136,327.2849,9857.0
2024-02-05 14:55:00,329.69,329.75,329.6,329.66,7201.0,327.2352,327.2948,327.1459,327.2055,7201.0
2024-02-05 15:00:00,329.66,329.68,329.31,329.32,10021.0,327.2055,327.2253,326.8581,326.868,10021.0
2024-02-05 15:05:00,329.29,329.31,328.94,329.07,7342.0,326.8382,326.8581,326.4908,326.6198,7342.0
2024-02-05 15:10:00,328.99,329.0,328.6,328.6,5110.0,326.5404,326.5504,326.1533,326.1533,5110.0
2024-02-05 15:15:00,328.5,328.86,328.43,328.72,11927.0,326.0541,326.4114,325.9846,326.2725,11927.0
2024-02-05 15:20:00,328.64,328.94,328.63,328.92,23248.0,326.193,326.4908,326.1831,326.471,23248.0
2024-02-05 15:25:00,328.94,329.31,328.93,329.25,17052.0,326.4908,326.8581,326.4809,326.7985,17052.0
2024-02-05 15:30:00,329.27,329.3,329.11,329.3,16959.0,326.8184,326.8481,326.6595,326.8481,16959.0
2024-02-05 15:35:00,329.3,329.3,328.91,328.92,12052.0,326.8481,326.8481,326.461,326.471,12052.0
2024-02-05 15:40:00,328.98,329.05,328.88,328.88,9361.0,326.5305,326.6,326.4313,326.4313,9361.0
2024-02-05 15:45:00,328.88,329.19,328.86,329.0,24685.0,326.4313,326.739,326.4114,326.5504,24685.0
2024-02-05 15:50:00,329.28,329.46,329.15,329.29,10721.0,326.8283,327.0069,326.6993,326.8382,10721.0
2024-02-05 15:55:00,329.31,329.51,328.85,328.93,35949.0,326.8581,327.0566,326.4015,326.4809,35949.0
2024-02-06 09:30:00,329.8,330.2,329.51,329.83,55639.0,327.3444,327.7414,327.0566,327.3742,55639.0
2024-02-06 09:35:00,329.69,329.69,329.33,329.53,5254.0,327.2352,327.2352,326.8779,327.0764,5254.0
2024-02-06 09:40:00,329.8,330.02,329.56,330.02,5209.0,327.3444,327.5628,327.1062,327.5628,5209.0
2024-02-06 09:45:00,329.92,330.04,329.47,329.67,10235.0,327.4635,327.5826,327.0169,327.2154,10235.0
2024-02-06 09:50:00,329.66,329.66,329.04,329.39,8724.0,327.2055,327.2055,326.5901,326.9375,8724.0
2024-02-06 09:55:00,329.39,329.39,328.77,328.78,5576.0,326.9375,326.9375,326.3221,326.332,5576.0
2024-02-06 10:00:00,328.67,328.68,328.3,328.47,7348.0,326.2228,326.2328,325.8556,326.0243,7348.0
2024-02-06 10:05:00,328.38,328.49,328.2,328.27,8262.0,325.935,326.0442,325.7563,325.8258,8262.0
2024-02-06 10:10:00,328.08,328.21,327.96,328.18,6626.0,325.6372,325.7663,325.5181,325.7365,6626.0
2024-02-06 10:15:00,328.31,328.73,328.31,328.65,3304.0,325.8655,326.2824,325.8655,326.203,3304.0
2024-02-06 10:20:00,328.48,328.57,327.96,327.97,11138.0,326.0342,326.1236,325.5181,325.528,11138.0
2024-02-06 10:25:00,327.95,328.05,327.65,327.96,4836.0,325.5082,325.6074,325.2104,325.5181,4836.0
2024-02-06 10:30:00,327.96,328.2,327.93,328.2,2613.0,325.5181,325.7563,325.4883,325.7563,2613.0
2024-02-06 10:35:00,328.31,328.44,328.22,328.28,3084.0,325.8655,325.9945,325.7762,325.8357,3084.0
2024-02-06 10:40:00,328.24,328.3,327.93,328.11,7933.0,325.796,325.8556,325.4883,325.667,7933.0
2024-02-06 10:45:00,328.26,328.43,328.05,328.05,4489.0,325.8159,325.9846,325.6074,325.6074,4489.0
2024-02-06 10:50:00,328.07,328.21,327.86,328.21,5958.0,325.6273,325.7663,325.4189,325.7663,5958.0
2024-02-06 10:55:00,328.39,328.39,328.25,328.29,1392.0,325.9449,325.9449,325.806,325.8457,1392.0
2024-02-06 11:00:00,328.34,328.35,328.26,328.3,2291.0,325.8953,325.9052,325.8159,325.8556,2291.0
2024-02-06 11:05:00,328.17,328.65,328.16,328.45,4626.0,325.7265,326.203,325.7166,326.0045,4626.0
2024-02-06 11:10:00,328.45,328.59,328.01,328.04,17481.0,326.0045,326.1434,325.5677,325.5975,17481.0
2024-02-06 11:15:00,328.15,328.44,328.07,328.44,10144.0,325.7067,325.9945,325.6273,325.9945,10144.0
2024-02-06 11:20:00,328.41,328.55,328.38,328.5,3632.0,325.9648,326.1037,325.935,326.0541,3632.0
2024-02-06 11:25:00,328.44,328.62,328.35,328.62,3061.0,325.9945,326.1732,325.9052,326.1732,3061.0
2024-02-06 11:30:00,328.54,328.7,328.54,328.59,3479.0,326.0938,326.2526,326.0938,326.1434,3479.0
2024-02-06 11:35:00,328.5,328.62,328.3,328.49,4287.0,326.0541,326.1732,325.8556,326.0442,4287.0
2024-02-06 11:40:00,328.44,328.53,328.34,328.4,1339.0,325.9945,326.0839,325.8953,325.9548,1339.0
2024-02-06 11:45:00,328.34,328.34,327.68,327.88,8771.0,325.8953,325.8953,325.2402,325.4387,8771.0
2024-02-06 11:50:00,327.82,327.9,327.54,327.82,5626.0,325.3792,325.4586,325.1012,325.3792,5626.0
2024-02-06 11:55:00,327.8,327.83,327.56,327.57,6492.0,325.3593,325.3891,325.1211,325.131,6492.0
2024-02-06 12:00:00,327.56,327.68,327.33,327.33,11125.0,325.1211,325.2402,324.8928,324.8928,11125.0
2024-02-06 12:05:00,327.46,327.54,327.38,327.48,12791.0,325.0218,325.1012,324.9424,325.0417,12791.0
2024-02-06 12:10:00,327.35,327.35,327.17,327.17,1965.0,324.9127,324.9127,324.734,324.734,1965.0
2024-02-06 12:15:00,327.22,327.5,327.22,327.36,1306.0,324.7836,325.0615,324.7836,324.9226,1306.0
2024-02-06 12:20:00,327.09,327.15,326.94,327.08,8528.0,324.6546,324.7141,324.5057,324.6447,8528.0
2024-02-06 12:25:00,327.22,327.6,327.18,327.6,2366.0,324.7836,325.1608,324.7439,325.1608,2366.0
2024-02-06 12:30:00,327.68,327.69,327.19,327.43,2880.0,325.2402,325.2501,324.7538,324.9921,2880.0
2024-02-06 12:35:00,327.38,327.57,327.31,327.57,2635.0,324.9424,325.131,324.873,325.131,2635.0
2024-02-06 12:40:00,327.61,327.77,327.56,327.77,11685.0,325.1707,325.3295,325.1211,325.3295,11685.0
2024-02-06 12:45:00,327.65,327.65,327.29,327.31,2134.0,325.2104,325.2104,324.8531,324.873,2134.0
2024-02-06 12:50:00,327.38,327.51,327.32,327.33,4540.0,324.9424,325.0715,324.8829,324.8928,4540.0
2024-02-06 12:55:00,327.43,327.67,327.42,327.49,4284.0,324.9921,325.2303,324.9821,325.0516,4284.0
2024-02-06 13:00:00,327.44,327.8,327.43,327.8,1875.0,325.002,325.3593,324.9921,325.3593,1875.0
2024-02-06 13:05:00,327.88,327.96,327.86,327.87,3746.0,325.4387,325.5181,325.4189,325.4288,3746.0
2024-02-06 13:10:00,327.8,327.8,327.53,327.71,6222.0,325.3593,325.3593,325.0913,325.27,6222.0
2024-02-06 13:15:00,327.65,327.96,327.63,327.71,5039.0,325.2104,325.5181,325.1906,325.27,5039.0
2024-02-06 13:20:00,327.71,327.81,327.64,327.81,2368.0,325.27,325.3692,325.2005,325.3692,2368.0
2024-02-06 13:25:00,327.79,327.98,327.71,327.97,1529.0,325.3494,325.538,325.27,325.528,1529.0
2024-02-06 13:30:00,328.02,328.21,327.92,328.12,3331.0,325.5777,325.7663,325.4784,325.6769,3331.0
2024-02-06 13:35:00,328.12,328.34,328.1,328.34,1741.0,325.6769,325.8953,325.6571,325.8953,1741.0
2024-02-06 13:40:00,328.27,328.27,328.09,328.23,1214.0,325.8258,325.8258,325.6471,325.7861,1214.0
2024-02-06 13:45:00,328.33,328.38,328.23,328.24,1469.0,325.8854,325.935,325.7861,325.796,1469.0
2024-02-06 13:50:00,328.3,328.34,328.21,328.21,1743.0,325.8556,325.8953,325.7663,325.7663,1743.0
2024-02-06 13:55:00,328.21,328.48,328.21,328.38,11883.0,325.7663,326.0342,325.7663,325.935,11883.0
2024-02-06 14:00:00,328.44,328.44,328.24,328.31,4232.0,325.9945,325.9945,325.796,325.8655,4232.0
2024-02-06 14:05:00,328.32,328.33,327.67,327.67,4496.0,325.8754,325.8854,325.2303,325.2303,4496.0
2024-02-06 14:10:00,327.63,327.65,327.46,327.49,4120.0,325.1906,325.2104,325.0218,325.0516,4120.0
2024-02-06 14:15:00,327.46,327.61,327.37,327.45,5235.0,325.0218,325.1707,324.9325,325.0119,5235.0
2024-02-06 14:20:00,327.63,327.97,327.63,327.84,3414.0,325.1906,325.528,325.1906,325.399,3414.0
2024-02-06 14:25:00,327.84,327.99,327.82,327.85,4332.0,325.399,325.5479,325.3792,325.4089,4332.0
2024-02-06 14:30:00,327.9,328.13,327.86,328.05,8272.0,325.4586,325.6868,325.4189,325.6074,8272.0
2024-02-06 14:35:00,328.13,328.16,327.8,327.87,10623.0,325.6868,325.7166,325.3593,325.4288,10623.0
2024-02-06 14:40:00,327.84,328.08,327.75,328.06,32013.0,325.399,325.6372,325.3097,325.6174,32013.0
2024-02-06 14:45:00,328.05,328.26,328.05,328.18,4194.0,325.6074,325.8159,325.6074,325.7365,4194.0
2024-02-06 14:50:00,328.26,328.3,328.11,328.25,4304.0,325.8159,325.8556,325.667,325.806,4304.0
2024-02-06 14:55:00,328.41,328.6,328.37,328.46,3561.0,325.9648,326.1533,325.9251,326.0144,3561.0
2024-02-06 15:00:00,328.52,328.64,328.48,328.5,10244.0,326.0739,326.193,326.0342,326.0541,10244.0
2024-02-06 15:05:00,328.63,328.83,328.61,328.78,26090.0,326.1831,326.3816,326.1633,326.332,26090.0
2024-02-06 15:10:00,328.69,328.8,328.64,328.78,6966.0,326.2427,326.3519,326.193,326.332,6966.0
2024-02-06 15:15:00,328.74,328.79,328.56,328.64,6982.0,326.2923,326.3419,326.1136,326.193,6982.0
2024-02-06 15:20:00,328.7,328.78,328.53,328.6,7637.0,326.2526,326.332,326.0839,326.1533,7637.0
2024-02-06 15:25:00,328.64,328.68,328.57,328.58,4191.0,326.193,326.2328,326.1236,326.1335,4191.0
2024-02-06 15:30:00,328.62,328.62,328.15,328.24,5852.0,326.1732,326.1732,325.7067,325.796,5852.0
2024-02-06 15:35:00,328.23,328.4,328.09,328.09,8004.0,325.7861,325.9548,325.6471,325.6471,8004.0
2024-02-06 15:40:00,328.13,328.41,328.13,328.35,8310.0,325.6868,325.9648,325.6868,325.9052,8310.0
2024-02-06 15:45:00,328.28,328.6,328.27,328.5,7097.0,325.8357,326.1533,325.8258,326.0541,7097.0
2024-02-06 15:50:00,328.6,328.8,328.59,328.72,11519.0,326.1533,326.3519,326.1434,326.2725,11519.0
2024-02-06 15:55:00,328.86,329.17,328.86,329.13,9131.0,326.4114,326.7191,326.4114,326.6794,9131.0
2024-02-07 09:30:00,330.97,331.14,330.73,330.77,35785.0,328.5057,328.6744,328.2675,328.3072,35785.0
2024-02-07 09:35:00,330.88,331.0,330.71,330.8,12647.0,328.4164,328.5355,328.2476,328.337,12647.0
2024-02-07 09:40:00,330.79,331.19,330.75,331.03,10991.0,328.327,328.7241,328.2873,328.5653,10991.0
2024-02-07 09:45:00,331.07,331.5,330.78,331.49,5328.0,328.605,329.0318,328.3171,329.0218,5328.0
2024-02-07 09:50:00,331.4,331.62,331.18,331.18,5289.0,328.9325,329.1509,328.7141,328.7141,5289.0
2024-02-07 09:55:00,331.08,331.37,330.86,331.37,6063.0,328.6149,328.9027,328.3965,328.9027,6063.0
2024-02-07 10:00:00,331.38,331.5,331.08,331.1,10163.0,328.9126,329.0318,328.6149,328.6347,10163.0
2024-02-07 10:05:00,331.17,331.8,331.16,331.8,7364.0,328.7042,329.3295,328.6943,329.3295,7364.0
2024-02-07 10:10:00,331.75,332.59,331.75,332.52,10195.0,329.2799,330.1136,329.2799,330.0442,10195.0
2024-02-07 10:15:00,332.54,332.81,332.5,332.53,10275.0,330.064,330.332,330.0243,330.0541,10275.0
2024-02-07 10:20:00,332.46,332.96,332.45,332.96,27504.0,329.9846,330.4809,329.9747,330.4809,27504.0
2024-02-07 10:25:00,332.84,333.33,332.74,333.32,4826.0,330.3618,330.8481,330.2625,330.8382,4826.0
2024-02-07 10:30:00,333.23,333.23,332.86,332.98,4903.0,330.7489,330.7489,330.3816,330.5007,4903.0
2024-02-07 10:35:00,332.96,332.96,332.64,332.75,3732.0,330.4809,330.4809,330.1633,330.2724,3732.0
2024-02-07 10:40:00,332.91,332.99,332.65,332.99,11223.0,330.4313,330.5107,330.1732,330.5107,11223.0
2024-02-07 10:45:00,332.95,333.1,332.83,333.0,9757.0,330.471,330.6198,330.3519,330.5206,9757.0
2024-02-07 10:50:00,332.96,333.15,332.78,332.78,4243.0,330.4809,330.6695,330.3022,330.3022,4243.0
2024-02-07 10:55:00,332.8,332.8,332.49,332.49,9369.0,330.3221,330.3221,330.0144,330.0144,9369.0
2024-02-07 11:00:00,332.56,332.56,332.26,332.49,6371.0,330.0839,330.0839,329.7861,330.0144,6371.0
2024-02-07 11:05:00,332.43,332.92,332.42,332.92,2364.0,329.9548,330.4412,329.9449,330.4412,2364.0
2024-02-07 11:10:00,332.81,333.05,332.81,332.95,4206.0,330.332,330.5702,330.332,330.471,4206.0
2024-02-07 11:15:00,332.97,332.97,332.65,332.7,4329.0,330.4908,330.4908,330.1732,330.2228,4329.0
2024-02-07 11:20:00,332.67,332.67,332.35,332.35,5049.0,330.193,330.193,329.8754,329.8754,5049.0
2024-02-07 11:25:00,332.31,332.76,332.31,332.63,7450.0,329.8357,330.2824,329.8357,330.1533,7450.0
2024-02-07 11:30:00,332.73,332.73,332.45,332.45,2310.0,330.2526,330.2526,329.9747,329.9747,2310.0
2024-02-07 11:35:00,332.38,332.55,332.34,332.52,2643.0,329.9052,330.0739,329.8655,330.0442,2643.0
2024-02-07 11:40:00,332.47,332.73,332.46,332.73,2569.0,329.9945,330.2526,329.9846,330.2526,2569.0
2024-02-07 11:45:00,332.73,332.8,332.58,332.6,2903.0,330.2526,330.3221,330.1037,330.1236,2903.0
2024-02-07 11:50:00,332.7,332.98,332.7,332.98,3222.0,330.2228,330.5007,330.2228,330.5007,3222.0
2024-02-07 11:55:00,333.06,333.12,332.98,332.99,3560.0,330.5801,330.6397,330.5007,330.5107,3560.0
2024-02-07 12:00:00,332.95,333.14,332.86,333.04,2517.0,330.471,330.6595,330.3816,330.5603,2517.0
2024-02-07 12:05:00,333.08,333.08,332.93,333.02,4383.0,330.6,330.6,330.4511,330.5404,4383.0
2024-02-07 12:10:00,333.02,333.02,332.69,332.85,2338.0,330.5404,330.5404,330.2129,330.3717,2338.0
2024-02-07 12:15:00,332.78,333.14,332.74,333.02,7633.0,330.3022,330.6595,330.2625,330.5404,7633.0
2024-02-07 12:20:00,333.02,333.02,332.79,332.84,2796.0,330.5404,330.5404,330.3121,330.3618,2796.0
2024-02-07 12:25:00,332.78,332.86,332.6,332.69,6926.0,330.3022,330.3816,330.1236,330.2129,6926.0
2024-02-07 12:30:00,332.56,332.66,332.32,332.48,12953.0,330.0839,330.1831,329.8456,330.0045,12953.0
2024-02-07 12:35:00,332.48,332.56,332.3,332.44,4506.0,330.0045,330.0839,329.8258,329.9648,4506.0
2024-02-07 12:40:00,332.25,332.49,332.16,332.49,1616.0,329.7762,330.0144,329.6868,330.0144,1616.0
2024-02-07 12:45:00,332.45,332.68,332.39,332.52,3050.0,329.9747,330.203,329.9151,330.0442,3050.0
2024-02-07 12:50:00,332.61,332.72,332.58,332.71,2439.0,330.1335,330.2427,330.1037,330.2327,2439.0
2024-02-07 12:55:00,332.75,332.83,332.7,332.79,3655.0,330.2724,330.3519,330.2228,330.3121,3655.0
2024-02-07 13:00:00,332.76,333.0,332.32,332.32,4145.0,330.2824,330.5206,329.8456,329.8456,4145.0
2024-02-07 13:05:00,332.58,332.7,332.5,332.7,645.0,330.1037,330.2228,330.0243,330.2228,645.0
2024-02-07 13:10:00,332.74,332.87,332.74,332.87,2340.0,330.2625,330.3916,330.2625,330.3916,2340.0
2024-02-07 13:15:00,332.9,333.04,332.86,333.02,8625.0,330.4213,330.5603,330.3816,330.5404,8625.0
2024-02-07 13:20:00,333.05,333.11,332.96,332.96,1388.0,330.5702,330.6298,330.4809,330.4809,1388.0
2024-02-07 13:25:00,333.04,333.3,333.03,333.29,5714.0,330.5603,330.8184,330.5504,330.8084,5714.0
2024-02-07 13:30:00,333.3,333.45,333.22,333.28,1864.0,330.8184,330.9672,330.7389,330.7985,1864.0
2024-02-07 13:35:00,333.26,333.34,333.18,333.25,3141.0,330.7786,330.8581,330.6992,330.7687,3141.0
2024-02-07 13:40:00,333.33,333.34,333.0,333.15,12701.0,330.8481,330.8581,330.5206,330.6695,12701.0
2024-02-07 13:45:00,333.15,333.33,333.07,333.29,2103.0,330.6695,330.8481,330.5901,330.8084,2103.0
2024-02-07 13:50:00,333.35,333.49,333.32,333.44,6967.0,330.868,331.0069,330.8382,330.9573,6967.0
2024-02-07 13:55:00,333.49,333.52,333.36,333.42,2454.0,331.0069,331.0367,330.8779,330.9375,2454.0
2024-02-07 14:00:00,333.26,333.31,333.21,333.31,1747.0,330.7786,330.8283,330.729,330.8283,1747.0
2024-02-07 14:05:00,333.3,333.37,333.22,333.25,3376.0,330.8184,330.8878,330.7389,330.7687,3376.0
2024-02-07 14:10:00,333.25,333.42,333.21,333.32,5144.0,330.7687,330.9375,330.729,330.8382,5144.0
2024-02-07 14:15:00,333.27,333.39,333.18,333.19,4738.0,330.7886,330.9077,330.6992,330.7092,4738.0
2024-02-07 14:20:00,333.2,333.38,333.19,333.36,7992.0,330.7191,330.8978,330.7092,330.8779,7992.0
2024-02-07 14:25:00,333.38,333.39,333.23,333.24,6634.0,330.8978,330.9077,330.7489,330.7588,6634.0
2024-02-07 14:30:00,333.28,333.3,333.09,333.21,9684.0,330.7985,330.8184,330.6099,330.729,9684.0
2024-02-07 14:35:00,333.17,333.35,333.13,333.29,12149.0,330.6893,330.868,330.6496,330.8084,12149.0
2024-02-07 14:40:00,333.28,333.34,333.17,333.17,32757.0,330.7985,330.8581,330.6893,330.6893,32757.0
2024-02-07 14:45:00,333.25,333.52,333.2,333.43,8031.0,330.7687,331.0367,330.7191,330.9474,8031.0
2024-02-07 14:50:00,333.48,333.57,333.45,333.56,5957.0,330.997,331.0863,330.9672,331.0764,5957.0
2024-02-07 14:55:00,333.52,333.53,333.43,333.48,1790.0,331.0367,331.0466,330.9474,330.997,1790.0
2024-02-07 15:00:00,333.52,333.68,333.44,333.66,6076.0,331.0367,331.1955,330.9573,331.1757,6076.0
2024-02-07 15:05:00,333.63,333.66,333.41,333.44,17050.0,331.1459,331.1757,330.9275,330.9573,17050.0
2024-02-07 15:10:00,333.53,333.57,333.49,333.55,11875.0,331.0466,331.0863,331.0069,331.0665,11875.0
2024-02-07 15:15:00,333.52,333.6,333.36,333.55,19747.0,331.0367,331.1161,330.8779,331.0665,19747.0
2024-02-07 15:20:00,333.49,333.57,333.45,333.56,16431.0,331.0069,331.0863,330.9672,331.0764,16431.0
2024-02-07 15:25:00,333.56,333.65,333.55,333.57,18193.0,331.0764,331.1657,331.0665,331.0863,18193.0
2024-02-07 15:30:00,333.58,333.62,333.37,333.39,12469.0,331.0963,331.136,330.8878,330.9077,12469.0
2024-02-07 15:35:00,333.38,333.56,333.34,333.52,18814.0,330.8978,331.0764,330.8581,331.0367,18814.0
2024-02-07 15:40:00,333.55,333.55,333.2,333.45,19951.0,331.0665,331.0665,330.7191,330.9672,19951.0
2024-02-07 15:45:00,333.46,333.53,333.31,333.35,19871.0,330.9772,331.0466,330.8283,330.868,19871.0
2024-02-07 15:50:00,333.37,333.51,333.22,333.22,21585.0,330.8878,331.0268,330.7389,330.7389,21585.0
2024-02-07 15:55:00,333.23,333.49,333.17,333.47,26184.0,330.7489,331.0069,330.6893,330.9871,26184.0
2024-02-08 09:30:00,333.45,333.69,333.29,333.35,39436.0,330.9672,331.2054,330.8084,330.868,39436.0
2024-02-08 09:35:00,333.36,333.99,333.36,333.86,2589.0,330.8779,331.5032,330.8779,331.3742,2589.0
2024-02-08 09:40:00,333.9,333.91,333.25,333.49,18831.0,331.4139,331.4238,330.7687,331.0069,18831.0
2024-02-08 09:45:00,333.49,333.81,333.4,333.74,11784.0,331.0069,331.3246,330.9176,331.2551,11784.0
2024-02-08 09:50:00,333.67,333.85,333.58,333.84,7044.0,331.1856,331.3643,331.0963,331.3543,7044.0
2024-02-08 09:55:00,333.83,333.91,333.67,333.91,8671.0,331.3444,331.4238,331.1856,331.4238,8671.0
2024-02-08 10:00:00,333.74,333.98,333.71,333.71,5024.0,331.2551,331.4933,331.2253,331.2253,5024.0
2024-02-08 10:05:00,333.84,333.88,333.67,333.72,10088.0,331.3543,331.394,331.1856,331.2352,10088.0
2024-02-08 10:10:00,333.74,333.81,333.55,333.71,12274.0,331.2551,331.3246,331.0665,331.2253,12274.0
2024-02-08 10:15:00,333.8,333.97,333.75,333.93,8169.0,331.3146,331.4834,331.265,331.4437,8169.0
2024-02-08 10:20:00,333.88,334.07,333.53,333.53,2900.0,331.394,331.5826,331.0466,331.0466,2900.0
2024-02-08 10:25:00,333.64,333.71,333.55,333.66,6824.0,331.1558,331.2253,331.0665,331.1757,6824.0
2024-02-08 10:30:00,333.63,333.79,333.33,333.68,21608.0,331.1459,331.3047,330.8481,331.1955,21608.0
2024-02-08 10:35:00,333.78,333.88,333.57,333.61,5551.0,331.2948,331.394,331.0863,331.126,5551.0
2024-02-08 10:40:00,333.6,333.83,333.49,333.83,17243.0,331.1161,331.3444,331.0069,331.3444,17243.0
2024-02-08 10:45:00,333.81,334.07,333.78,334.06,7697.0,331.3246,331.5826,331.2948,331.5727,7697.0
2024-02-08 10:50:00,334.16,334.28,334.1,334.27,5448.0,331.6719,331.7911,331.6124,331.7811,5448.0
2024-02-08 10:55:00,334.33,334.35,334.13,334.27,130921.0,331.8407,331.8605,331.6422,331.7811,130921.0
2024-02-08 11:00:00,334.32,334.32,334.09,334.17,18703.0,331.8308,331.8308,331.6025,331.6819,18703.0
2024-02-08 11:05:00,334.24,334.24,334.0,334.06,6336.0,331.7514,331.7514,331.5131,331.5727,6336.0
2024-02-08 11:10:00,334.06,334.2,333.97,334.06,6799.0,331.5727,331.7117,331.4834,331.5727,6799.0
2024-02-08 11:15:00,334.13,334.14,333.98,334.05,5809.0,331.6422,331.6521,331.4933,331.5628,5809.0
2024-02-08 11:20:00,334.03,334.32,334.03,334.15,9639.0,331.5429,331.8308,331.5429,331.662,9639.0
2024-02-08 11:25:00,334.16,334.19,333.84,333.86,3506.0,331.6719,331.7017,331.3543,331.3742,3506.0
2024-02-08 11:30:00,333.87,334.12,333.86,334.11,31487.0,331.3841,331.6322,331.3742,331.6223,31487.0
2024-02-08 11:35:00,334.18,334.26,334.13,334.25,2407.0,331.6918,331.7712,331.6422,331.7613,2407.0
2024-02-08 11:40:00,334.26,334.3,333.95,333.95,4056.0,331.7712,331.8109,331.4635,331.4635,4056.0
2024-02-08 11:45:00,334.0,334.08,333.94,333.94,4029.0,331.5131,331.5925,331.4536,331.4536,4029.0
2024-02-08 11:50:00,334.02,334.15,334.0,334.12,6469.0,331.533,331.662,331.5131,331.6322,6469.0
2024-02-08 11:55:00,334.05,334.26,334.05,334.26,6942.0,331.5628,331.7712,331.5628,331.7712,6942.0
2024-02-08 12:00:00,334.19,334.24,334.12,334.2,5192.0,331.7017,331.7514,331.6322,331.7117,5192.0
2024-02-08 12:05:00,334.12,334.12,333.92,333.93,2423.0,331.6322,331.6322,331.4337,331.4437,2423.0
2024-02-08 12:10:00,334.16,334.32,334.08,334.3,6311.0,331.6719,331.8308,331.5925,331.8109,6311.0
2024-02-08 12:15:00,334.26,334.33,334.21,334.29,7214.0,331.7712,331.8407,331.7216,331.801,7214.0
2024-02-08 12:20:00,334.3,334.3,334.16,334.23,2077.0,331.8109,331.8109,331.6719,331.7414,2077.0
2024-02-08 12:25:00,334.31,334.4,334.27,334.35,13805.0,331.8208,331.9102,331.7811,331.8605,13805.0
2024-02-08 12:30:00,334.31,334.44,334.22,334.27,2783.0,331.8208,331.9499,331.7315,331.7811,2783.0
2024-02-08 12:35:00,334.25,334.25,334.13,334.21,4875.0,331.7613,331.7613,331.6422,331.7216,4875.0
2024-02-08 12:40:00,334.22,334.22,333.93,333.94,4003.0,331.7315,331.7315,331.4437,331.4536,4003.0
2024-02-08 12:45:00,333.91,333.91,333.72,333.82,2821.0,331.4238,331.4238,331.2352,331.3345,2821.0
2024-02-08 12:50:00,333.89,333.95,333.86,333.87,10461.0,331.404,331.4635,331.3742,331.3841,10461.0
2024-02-08 12:55:00,333.76,333.81,333.63,333.78,6491.0,331.2749,331.3246,331.1459,331.2948,6491.0
2024-02-08 13:00:00,333.72,334.2,333.67,334.17,9695.0,331.2352,331.7117,331.1856,331.6819,9695.0
2024-02-08 13:05:00,334.07,334.26,334.03,334.08,5680.0,331.5826,331.7712,331.5429,331.5925,5680.0
2024-02-08 13:10:00,334.08,334.12,333.95,334.06,3809.0,331.5925,331.6322,331.4635,331.5727,3809.0
2024-02-08 13:15:00,334.06,334.06,333.85,333.93,31798.0,331.5727,331.5727,331.3643,331.4437,31798.0
2024-02-08 13:20:00,333.96,334.04,333.96,334.02,2847.0,331.4734,331.5528,331.4734,331.533,2847.0
2024-02-08 13:25:00,334.07,334.23,334.05,334.22,5851.0,331.5826,331.7414,331.5628,331.7315,5851.0
2024-02-08 13:30:00,334.18,334.32,334.13,334.27,11200.0,331.6918,331.8308,331.6422,331.7811,11200.0
2024-02-08 13:35:00,334.22,334.44,334.22,334.38,2503.0,331.7315,331.9499,331.7315,331.8903,2503.0
2024-02-08 13:40:00,334.4,334.4,334.19,334.26,2703.0,331.9102,331.9102,331.7017,331.7712,2703.0
2024-02-08 13:45:00,334.21,334.26,334.18,334.2,4587.0,331.7216,331.7712,331.6918,331.7117,4587.0
2024-02-08 13:50:00,334.17,334.17,333.97,333.99,3827.0,331.6819,331.6819,331.4834,331.5032,3827.0
2024-02-08 13:55:00,333.96,334.08,333.95,334.06,4554.0,331.4734,331.5925,331.4635,331.5727,4554.0
2024-02-08 14:00:00,334.12,334.12,333.87,333.87,7490.0,331.6322,331.6322,331.3841,331.3841,7490.0
2024-02-08 14:05:00,333.88,333.94,333.6,333.61,3750.0,331.394,331.4536,331.1161,331.126,3750.0
2024-02-08 14:10:00,333.66,333.8,333.65,333.68,31921.0,331.1757,331.3146,331.1657,331.1955,31921.0
2024-02-08 14:15:00,333.69,333.9,333.69,333.9,3881.0,331.2054,331.4139,331.2054,331.4139,3881.0
2024-02-08 14:20:00,333.87,333.92,333.68,333.68,3644.0,331.3841,331.4337,331.1955,331.1955,3644.0
2024-02-08 14:25:00,333.71,333.77,333.65,333.65,3687.0,331.2253,331.2849,331.1657,331.1657,3687.0
2024-02-08 14:30:00,333.65,333.78,333.58,333.66,12136.0,331.1657,331.2948,331.0963,331.1757,12136.0
2024-02-08 14:35:00,333.68,333.68,333.44,333.62,10302.0,331.1955,331.1955,330.9573,331.136,10302.0
2024-02-08 14:40:00,333.57,333.82,333.56,333.73,46000.0,331.0863,331.3345,331.0764,331.2452,46000.0
2024-02-08 14:45:00,333.72,333.86,333.72,333.76,9354.0,331.2352,331.3742,331.2352,331.2749,9354.0
2024-02-08 14:50:00,333.75,333.84,333.71,333.8,3765.0,331.265,331.3543,331.2253,331.3146,3765.0
2024-02-08 14:55:00,333.83,334.02,333.77,333.97,4316.0,331.3444,331.533,331.2849,331.4834,4316.0
2024-02-08 15:00:00,333.94,334.13,333.93,334.03,3584.0,331.4536,331.6422,331.4437,331.5429,3584.0
2024-02-08 15:05:00,334.08,334.12,334.03,334.03,8279.0,331.5925,331.6322,331.5429,331.5429,8279.0
2024-02-08 15:10:00,334.02,334.19,334.02,334.06,9477.0,331.533,331.7017,331.533,331.5727,9477.0
2024-02-08 15:15:00,334.1,334.11,334.03,334.1,7425.0,331.6124,331.6223,331.5429,331.6124,7425.0
2024-02-08 15:20:00,334.09,334.24,334.09,334.2,7253.0,331.6025,331.7514,331.6025,331.7117,7253.0
2024-02-08 15:25:00,334.19,334.32,334.11,334.2,16062.0,331.7017,331.8308,331.6223,331.7117,16062.0
2024-02-08 15:30:00,334.21,334.25,334.1,334.11,24153.0,331.7216,331.7613,331.6124,331.6223,24153.0
2024-02-08 15:35:00,334.12,334.14,334.02,334.02,21509.0,331.6322,331.6521,331.533,331.533,21509.0
2024-02-08 15:40:00,334.04,334.07,333.96,333.97,10687.0,331.5528,331.5826,331.4734,331.4834,10687.0
2024-02-08 15:45:00,334.01,334.02,333.85,333.85,9669.0,331.5231,331.533,331.3643,331.3643,9669.0
2024-02-08 15:50:00,333.85,334.13,333.72,333.73,15868.0,331.3643,331.6422,331.2352,331.2452,15868.0
2024-02-08 15:55:00,333.79,334.17,333.73,334.03,15729.0,331.3047,331.6819,331.2452,331.5429,15729.0
2024-02-09 09:30:00,335.52,335.52,334.92,335.4,33581.0,333.0218,333.0218,332.4263,332.9027,33581.0
2024-02-09 09:35:00,335.42,335.43,335.0,335.0,3844.0,332.9226,332.9325,332.5057,332.5057,3844.0
2024-02-09 09:40:00,335.04,335.39,335.04,335.39,2061.0,332.5454,332.8928,332.5454,332.8928,2061.0
2024-02-09 09:45:00,335.4,335.52,335.27,335.41,13070.0,332.9027,333.0218,332.7737,332.9126,13070.0
2024-02-09 09:50:00,335.4,335.55,335.28,335.48,5836.0,332.9027,333.0516,332.7836,332.9821,5836.0
2024-02-09 09:55:00,335.56,335.85,335.4,335.85,6179.0,333.0615,333.3494,332.9027,333.3494,6179.0
2024-02-09 10:00:00,335.92,336.09,335.62,335.62,14625.0,333.4188,333.5876,333.1211,333.1211,14625.0
2024-02-09 10:05:00,335.65,335.85,335.54,335.85,5439.0,333.1509,333.3494,333.0417,333.3494,5439.0
2024-02-09 10:10:00,335.77,335.87,335.55,335.66,7350.0,333.27,333.3692,333.0516,333.1608,7350.0
2024-02-09 10:15:00,335.77,336.34,335.72,336.27,1934.0,333.27,333.8357,333.2203,333.7662,1934.0
2024-02-09 10:20:00,336.21,336.33,336.11,336.24,3388.0,333.7067,333.8258,333.6074,333.7365,3388.0
2024-02-09 10:25:00,336.32,336.39,336.2,336.37,19344.0,333.8159,333.8853,333.6968,333.8655,19344.0
2024-02-09 10:30:00,336.4,336.56,336.21,336.55,7792.0,333.8953,334.0541,333.7067,334.0442,7792.0
2024-02-09 10:35:00,336.58,336.72,336.48,336.48,6074.0,334.0739,334.2129,333.9747,333.9747,6074.0
2024-02-09 10:40:00,336.52,336.74,336.5,336.64,3594.0,334.0144,334.2327,333.9945,334.1335,3594.0
2024-02-09 10:45:00,336.61,336.75,336.61,336.63,2482.0,334.1037,334.2427,334.1037,334.1236,2482.0
2024-02-09 10:50:00,336.75,336.82,336.67,336.79,3976.0,334.2427,334.3121,334.1633,334.2824,3976.0
2024-02-09 10:55:00,336.7,336.7,336.48,336.7,3946.0,334.193,334.193,333.9747,334.193,3946.0
2024-02-09 11:00:00,336.74,336.9,336.69,336.8,1741.0,334.2327,334.3915,334.1831,334.2923,1741.0
2024-02-09 11:05:00,336.85,337.0,336.81,336.81,5477.0,334.3419,334.4908,334.3022,334.3022,5477.0
2024-02-09 11:10:00,336.8,337.04,336.8,336.95,9248.0,334.2923,334.5305,334.2923,334.4412,9248.0
2024-02-09 11:15:00,336.99,336.99,336.78,336.91,6976.0,334.4809,334.4809,334.2724,334.4015,6976.0
2024-02-09 11:20:00,336.88,337.01,336.85,336.96,2992.0,334.3717,334.5007,334.3419,334.4511,2992.0
2024-02-09 11:25:00,336.88,336.91,336.63,336.75,2797.0,334.3717,334.4015,334.1236,334.2427,2797.0
2024-02-09 11:30:00,336.79,336.79,336.7,336.7,2410.0,334.2824,334.2824,334.193,334.193,2410.0
2024-02-09 11:35:00,336.65,336.77,336.55,336.77,2826.0,334.1434,334.2625,334.0442,334.2625,2826.0
2024-02-09 11:40:00,336.9,337.01,336.89,336.93,2750.0,334.3915,334.5007,334.3816,334.4213,2750.0
2024-02-09 11:45:00,336.97,337.07,336.94,337.07,9227.0,334.461,334.5603,334.4312,334.5603,9227.0
2024-02-09 11:50:00,337.01,337.14,336.9,336.95,5662.0,334.5007,334.6298,334.3915,334.4412,5662.0
2024-02-09 11:55:00,336.91,337.02,336.88,336.93,2044.0,334.4015,334.5107,334.3717,334.4213,2044.0
2024-02-09 12:00:00,336.88,336.88,336.74,336.75,5186.0,334.3717,334.3717,334.2327,334.2427,5186.0
2024-02-09 12:05:00,336.69,336.78,336.64,336.68,10790.0,334.1831,334.2724,334.1335,334.1732,10790.0
2024-02-09 12:10:00,336.74,336.75,336.67,336.75,1571.0,334.2327,334.2427,334.1633,334.2427,1571.0
2024-02-09 12:15:00,336.64,336.84,336.64,336.77,1537.0,334.1335,334.332,334.1335,334.2625,1537.0
2024-02-09 12:20:00,336.72,336.85,336.71,336.83,5667.0,334.2129,334.3419,334.203,334.3221,5667.0
2024-02-09 12:25:00,336.85,336.98,336.84,336.94,2381.0,334.3419,334.471,334.332,334.4312,2381.0
2024-02-09 12:30:00,337.1,337.16,336.95,337.12,30566.0,334.5901,334.6496,334.4412,334.6099,30566.0
2024-02-09 12:35:00,337.16,337.17,336.99,337.0,2771.0,334.6496,334.6595,334.4809,334.4908,2771.0
2024-02-09 12:40:00,337.13,337.2,337.08,337.2,2302.0,334.6198,334.6893,334.5702,334.6893,2302.0
2024-02-09 12:45:00,337.24,337.32,337.16,337.25,7963.0,334.729,334.8084,334.6496,334.7389,7963.0
2024-02-09 12:50:00,337.3,337.41,337.2,337.36,3655.0,334.7886,334.8977,334.6893,334.8481,3655.0
2024-02-09 12:55:00,337.35,337.42,337.34,337.37,2697.0,334.8382,334.9077,334.8283,334.858,2697.0
2024-02-09 13:00:00,337.38,337.41,337.31,337.39,6129.0,334.868,334.8977,334.7985,334.8779,6129.0
2024-02-09 13:05:00,337.33,337.4,337.32,337.36,5325.0,334.8183,334.8878,334.8084,334.8481,5325.0
2024-02-09 13:10:00,337.4,337.47,337.34,337.46,1903.0,334.8878,334.9573,334.8283,334.9474,1903.0
2024-02-09 13:15:00,337.31,337.37,337.26,337.28,1725.0,334.7985,334.858,334.7489,334.7687,1725.0
2024-02-09 13:20:00,337.4,337.41,337.34,337.35,4869.0,334.8878,334.8977,334.8283,334.8382,4869.0
2024-02-09 13:25:00,337.36,337.53,337.3,337.5,4989.0,334.8481,335.0169,334.7886,334.9871,4989.0
2024-02-09 13:30:00,337.51,337.66,337.48,337.66,3649.0,334.997,335.1459,334.9672,335.1459,3649.0
2024-02-09 13:35:00,337.58,337.6,337.51,337.56,2747.0,335.0665,335.0863,334.997,335.0466,2747.0
2024-02-09 13:40:00,337.5,337.5,337.32,337.37,4452.0,334.9871,334.9871,334.8084,334.858,4452.0
2024-02-09 13:45:00,337.38,337.46,337.31,337.42,9218.0,334.868,334.9474,334.7985,334.9077,9218.0
2024-02-09 13:50:00,337.38,337.49,337.3,337.43,7079.0,334.868,334.9772,334.7886,334.9176,7079.0
2024-02-09 13:55:00,337.37,337.55,337.37,337.5,4485.0,334.858,335.0367,334.858,334.9871,4485.0
2024-02-09 14:00:00,337.49,337.53,337.42,337.52,10285.0,334.9772,335.0169,334.9077,335.0069,10285.0
2024-02-09 14:05:00,337.59,337.59,337.41,337.41,4768.0,335.0764,335.0764,334.8977,334.8977,4768.0
2024-02-09 14:10:00,337.42,337.61,337.37,337.61,11457.0,334.9077,335.0963,334.858,335.0963,11457.0
2024-02-09 14:15:00,337.53,337.63,337.53,337.61,7220.0,335.0169,335.1161,335.0169,335.0963,7220.0
2024-02-09 14:20:00,337.63,337.75,337.61,337.68,3799.0,335.1161,335.2352,335.0963,335.1657,3799.0
2024-02-09 14:25:00,337.7,337.85,337.7,337.81,6575.0,335.1856,335.3345,335.1856,335.2948,6575.0
2024-02-09 14:30:00,337.8,337.89,337.8,337.82,3791.0,335.2848,335.3742,335.2848,335.3047,3791.0
2024-02-09 14:35:00,337.86,337.87,337.77,337.87,3220.0,335.3444,335.3543,335.2551,335.3543,3220.0
2024-02-09 14:40:00,337.87,338.09,337.83,338.08,5437.0,335.3543,335.5727,335.3146,335.5628,5437.0
2024-02-09 14:45:00,338.05,338.17,338.03,338.05,47045.0,335.533,335.6521,335.5131,335.533,47045.0
2024-02-09 14:50:00,337.99,338.07,337.97,338.06,4054.0,335.4734,335.5528,335.4536,335.5429,4054.0
2024-02-09 14:55:00,337.98,338.05,337.93,338.01,3872.0,335.4635,335.533,335.4139,335.4933,3872.0
2024-02-09 15:00:00,337.97,337.98,337.52,337.57,6064.0,335.4536,335.4635,335.0069,335.0566,6064.0
2024-02-09 15:05:00,337.57,337.69,337.55,337.64,6342.0,335.0566,335.1757,335.0367,335.126,6342.0
2024-02-09 15:10:00,337.69,337.78,337.6,337.74,12004.0,335.1757,335.265,335.0863,335.2253,12004.0
2024-02-09 15:15:00,337.74,337.88,337.7,337.86,2339.0,335.2253,335.3643,335.1856,335.3444,2339.0
2024-02-09 15:20:00,337.86,337.87,337.7,337.72,4431.0,335.3444,335.3543,335.1856,335.2054,4431.0
2024-02-09 15:25:00,337.7,337.72,337.57,337.7,8373.0,335.1856,335.2054,335.0566,335.1856,8373.0
2024-02-09 15:30:00,337.62,337.63,337.49,337.58,3584.0,335.1062,335.1161,334.9772,335.0665,3584.0
2024-02-09 15:35:00,337.48,337.66,337.48,337.66,5937.0,334.9672,335.1459,334.9672,335.1459,5937.0
2024-02-09 15:40:00,337.67,337.69,337.56,337.56,7129.0,335.1558,335.1757,335.0466,335.0466,7129.0
2024-02-09 15:45:00,337.56,337.65,337.54,337.57,7571.0,335.0466,335.136,335.0268,335.0566,7571.0
2024-02-09 15:50:00,337.48,337.71,337.41,337.51,4521.0,334.9672,335.1955,334.8977,334.997,4521.0
2024-02-09 15:55:00,337.61,337.76,337.58,337.61,9754.0,335.0963,335.2451,335.0665,335.0963,9754.0
2024-02-12 09:30:00,337.61,337.85,336.91,337.69,70388.0,335.0963,335.3345,334.4015,335.1757,70388.0
2024-02-12 09:35:00,337.52,337.79,337.41,337.47,14861.0,335.0069,335.2749,334.8977,334.9573,14861.0
2024-02-12 09:40:00,337.45,337.45,337.07,337.26,6763.0,334.9375,334.9375,334.5603,334.7489,6763.0
2024-02-12 09:45:00,337.0,337.16,336.86,336.89,3280.0,334.4908,334.6496,334.3518,334.3816,3280.0
2024-02-12 09:50:00,336.95,337.15,336.94,336.94,2311.0,334.4412,334.6397,334.4312,334.4312,2311.0
2024-02-12 09:55:00,337.08,337.19,337.05,337.15,7366.0,334.5702,334.6794,334.5404,334.6397,7366.0
2024-02-12 10:00:00,337.14,337.14,336.95,337.04,7364.0,334.6298,334.6298,334.4412,334.5305,7364.0
2024-02-12 10:05:00,336.95,337.04,336.77,337.04,10756.0,334.4412,334.5305,334.2625,334.5305,10756.0
2024-02-12 10:10:00,337.0,337.13,336.98,337.01,4975.0,334.4908,334.6198,334.471,334.5007,4975.0
2024-02-12 10:15:00,337.09,337.09,336.9,337.03,1234.0,334.5801,334.5801,334.3915,334.5206,1234.0
2024-02-12 10:20:00,336.93,337.12,336.89,336.99,6441.0,334.4213,334.6099,334.3816,334.4809,6441.0
2024-02-12 10:25:00,337.18,337.29,337.08,337.15,7137.0,334.6695,334.7786,334.5702,334.6397,7137.0
2024-02-12 10:30:00,337.16,337.43,337.1,337.41,5744.0,334.6496,334.9176,334.5901,334.8977,5744.0
2024-02-12 10:35:00,337.26,337.5,337.26,337.45,7020.0,334.7489,334.9871,334.7489,334.9375,7020.0
2024-02-12 10:40:00,337.44,337.55,337.43,337.55,2892.0,334.9275,335.0367,334.9176,335.0367,2892.0
2024-02-12 10:45:00,337.64,337.76,337.59,337.73,18721.0,335.126,335.2451,335.0764,335.2154,18721.0
2024-02-12 10:50:00,337.74,337.95,337.62,337.94,13560.0,335.2253,335.4337,335.1062,335.4238,13560.0
2024-02-12 10:55:00,337.97,338.07,337.91,338.03,8672.0,335.4536,335.5528,335.394,335.5131,8672.0
2024-02-12 11:00:00,338.1,338.11,337.64,337.79,12356.0,335.5826,335.5925,335.126,335.2749,12356.0
2024-02-12 11:05:00,337.73,337.86,337.67,337.85,1620.0,335.2154,335.3444,335.1558,335.3345,1620.0
2024-02-12 11:10:00,337.76,337.79,337.69,337.77,158893.0,335.2451,335.2749,335.1757,335.2551,158893.0
2024-02-12 11:15:00,337.7,337.95,337.69,337.89,5857.0,335.1856,335.4337,335.1757,335.3742,5857.0
2024-02-12 11:20:00,337.93,338.1,337.76,338.09,2988.0,335.4139,335.5826,335.2451,335.5727,2988.0
2024-02-12 11:25:00,338.11,338.27,338.04,338.2,9620.0,335.5925,335.7513,335.5231,335.6819,9620.0
2024-02-12 11:30:00,338.19,338.59,338.16,338.56,4592.0,335.6719,336.069,335.6422,336.0392,4592.0
2024-02-12 11:35:00,338.56,338.68,338.48,338.68,3916.0,336.0392,336.1583,335.9598,336.1583,3916.0
2024-02-12 11:40:00,338.53,338.53,338.35,338.39,3418.0,336.0094,336.0094,335.8308,335.8705,3418.0
2024-02-12 11:45:00,338.52,338.53,338.1,338.1,4641.0,335.9995,336.0094,335.5826,335.5826,4641.0
2024-02-12 11:50:00,338.05,338.32,338.04,338.24,5688.0,335.533,335.801,335.5231,335.7216,5688.0
2024-02-12 11:55:00,338.28,338.44,338.28,338.34,1747.0,335.7613,335.9201,335.7613,335.8208,1747.0
2024-02-12 12:00:00,338.28,338.35,338.19,338.33,12226.0,335.7613,335.8308,335.6719,335.8109,12226.0
2024-02-12 12:05:00,338.46,338.46,338.3,338.35,2829.0,335.9399,335.9399,335.7811,335.8308,2829.0
2024-02-12 12:10:00,338.38,338.47,338.36,338.46,1591.0,335.8605,335.9499,335.8407,335.9399,1591.0
2024-02-12 12:15:00,338.27,338.27,338.06,338.17,1794.0,335.7513,335.7513,335.5429,335.6521,1794.0
2024-02-12 12:20:00,338.12,338.14,337.68,337.78,6771.0,335.6025,335.6223,335.1657,335.265,6771.0
2024-02-12 12:25:00,337.81,337.83,337.64,337.77,5812.0,335.2948,335.3146,335.126,335.2551,5812.0
2024-02-12 12:30:00,337.79,337.94,337.74,337.82,4792.0,335.2749,335.4238,335.2253,335.3047,4792.0
2024-02-12 12:35:00,337.93,337.95,337.78,337.83,5780.0,335.4139,335.4337,335.265,335.3146,5780.0
2024-02-12 12:40:00,337.9,337.9,337.76,337.79,12985.0,335.3841,335.3841,335.2451,335.2749,12985.0
2024-02-12 12:45:00,337.77,337.99,337.73,337.99,7494.0,335.2551,335.4734,335.2154,335.4734,7494.0
2024-02-12 12:50:00,337.95,337.99,337.86,337.86,3540.0,335.4337,335.4734,335.3444,335.3444,3540.0
2024-02-12 12:55:00,337.95,338.08,337.91,338.03,9563.0,335.4337,335.5628,335.394,335.5131,9563.0
2024-02-12 13:00:00,338.04,338.1,338.02,338.09,2741.0,335.5231,335.5826,335.5032,335.5727,2741.0
2024-02-12 13:05:00,338.03,338.04,337.85,337.91,7204.0,335.5131,335.5231,335.3345,335.394,7204.0
2024-02-12 13:10:00,337.9,338.12,337.9,338.12,1002.0,335.3841,335.6025,335.3841,335.6025,1002.0
2024-02-12 13:15:00,338.11,338.15,338.02,338.05,13135.0,335.5925,335.6322,335.5032,335.533,13135.0
2024-02-12 13:20:00,338.02,338.03,337.5,337.54,3566.0,335.5032,335.5131,334.9871,335.0268,3566.0
2024-02-12 13:25:00,337.6,337.63,337.26,337.31,5854.0,335.0863,335.1161,334.7489,334.7985,5854.0
2024-02-12 13:30:00,337.13,337.13,336.87,336.88,5924.0,334.6198,334.6198,334.3618,334.3717,5924.0
2024-02-12 13:35:00,336.71,336.95,336.27,336.39,5155.0,334.203,334.4412,333.7662,333.8853,5155.0
2024-02-12 13:40:00,336.26,336.35,336.22,336.28,2160.0,333.7563,333.8456,333.7166,333.7762,2160.0
2024-02-12 13:45:00,336.45,336.45,336.26,336.31,3725.0,333.9449,333.9449,333.7563,333.8059,3725.0
2024-02-12 13:50:00,336.46,336.46,336.21,336.41,3003.0,333.9548,333.9548,333.7067,333.9052,3003.0
2024-02-12 13:55:00,336.38,336.62,336.38,336.56,3300.0,333.8754,334.1136,333.8754,334.0541,3300.0
2024-02-12 14:00:00,336.49,336.52,336.26,336.26,3044.0,333.9846,334.0144,333.7563,333.7563,3044.0
2024-02-12 14:05:00,336.25,336.44,336.17,336.41,2007.0,333.7464,333.935,333.667,333.9052,2007.0
2024-02-12 14:10:00,336.4,336.58,336.3,336.34,11861.0,333.8953,334.0739,333.796,333.8357,11861.0
2024-02-12 14:15:00,336.05,336.12,335.1,335.13,17629.0,333.5479,333.6174,332.6049,332.6347,17629.0
2024-02-12 14:20:00,335.05,335.66,334.96,335.57,26136.0,332.5553,333.1608,332.466,333.0715,26136.0
2024-02-12 14:25:00,335.7,335.76,335.57,335.63,5209.0,333.2005,333.26,333.0715,333.131,5209.0
2024-02-12 14:30:00,335.7,335.75,335.61,335.65,5631.0,333.2005,333.2501,333.1112,333.1509,5631.0
2024-02-12 14:35:00,335.61,335.75,335.51,335.66,3108.0,333.1112,333.2501,333.0119,333.1608,3108.0
2024-02-12 14:40:00,335.79,335.93,335.69,335.71,6640.0,333.2898,333.4288,333.1906,333.2104,6640.0
2024-02-12 14:45:00,335.67,335.74,335.5,335.59,74816.0,333.1707,333.2402,333.002,333.0913,74816.0
2024-02-12 14:50:00,335.57,335.57,335.25,335.26,4197.0,333.0715,333.0715,332.7538,332.7638,4197.0
2024-02-12 14:55:00,335.25,335.31,335.09,335.14,8348.0,332.7538,332.8134,332.595,332.6447,8348.0
2024-02-12 15:00:00,335.17,335.4,335.16,335.31,5859.0,332.6744,332.9027,332.6645,332.8134,5859.0
2024-02-12 15:05:00,335.3,335.66,335.29,335.64,16299.0,332.8035,333.1608,332.7935,333.1409,16299.0
2024-02-12 15:10:00,335.68,335.84,335.67,335.74,1723.0,333.1806,333.3394,333.1707,333.2402,1723.0
2024-02-12 15:15:00,335.67,335.91,335.67,335.86,5587.0,333.1707,333.4089,333.1707,333.3593,5587.0
2024-02-12 15:20:00,335.88,335.98,335.83,335.84,38664.0,333.3791,333.4784,333.3295,333.3394,38664.0
2024-02-12 15:25:00,335.81,335.98,335.81,335.83,18230.0,333.3097,333.4784,333.3097,333.3295,18230.0
2024-02-12 15:30:00,335.8,335.92,335.75,335.82,7162.0,333.2997,333.4188,333.2501,333.3196,7162.0
2024-02-12 15:35:00,335.79,335.9,335.67,335.67,27528.0,333.2898,333.399,333.1707,333.1707,27528.0
2024-02-12 15:40:00,335.67,335.74,335.53,335.68,18275.0,333.1707,333.2402,333.0317,333.1806,18275.0
2024-02-12 15:45:00,335.69,335.89,335.65,335.69,8016.0,333.1906,333.3891,333.1509,333.1906,8016.0
2024-02-12 15:50:00,335.75,335.91,335.59,335.6,16593.0,333.2501,333.4089,333.0913,333.1012,16593.0
2024-02-12 15:55:00,335.46,335.67,335.34,335.67,14866.0,332.9623,333.1707,332.8432,333.1707,14866.0
2024-02-13 09:30:00,328.95,329.69,328.5,329.59,81863.0,326.5007,327.2352,326.0541,327.136,81863.0
2024-02-13 09:35:00,329.57,330.3,329.47,330.05,10751.0,327.1161,327.8407,327.0169,327.5926,10751.0
2024-02-13 09:40:00,330.06,330.31,329.75,329.99,8669.0,327.6025,327.8506,327.2948,327.533,8669.0
2024-02-13 09:45:00,329.98,330.55,329.98,330.25,7156.0,327.5231,328.0888,327.5231,327.7911,7156.0
2024-02-13 09:50:00,330.15,330.86,329.94,330.66,5857.0,327.6918,328.3965,327.4834,328.198,5857.0
2024-02-13 09:55:00,330.58,330.85,330.42,330.69,6654.0,328.1186,328.3866,327.9598,328.2278,6654.0
2024-02-13 10:00:00,330.74,330.9,330.11,330.22,8483.0,328.2774,328.4362,327.6521,327.7613,8483.0
2024-02-13 10:05:00,330.22,330.64,330.21,330.36,8042.0,327.7613,328.1782,327.7514,327.9002,8042.0
2024-02-13 10:10:00,330.32,330.57,330.32,330.4,4571.0,327.8605,328.1087,327.8605,327.9399,4571.0
2024-02-13 10:15:00,330.36,330.81,330.15,330.81,6888.0,327.9002,328.3469,327.6918,328.3469,6888.0
2024-02-13 10:20:00,330.93,331.57,330.92,331.48,7253.0,328.466,329.1012,328.4561,329.0119,7253.0
2024-02-13 10:25:00,331.53,332.01,331.52,331.98,7910.0,329.0615,329.538,329.0516,329.5082,7910.0
2024-02-13 10:30:00,332.21,332.29,331.96,332.25,5854.0,329.7365,329.8159,329.4883,329.7762,5854.0
2024-02-13 10:35:00,332.29,332.53,332.18,332.53,2490.0,329.8159,330.0541,329.7067,330.0541,2490.0
2024-02-13 10:40:00,332.64,332.94,332.54,332.88,11654.0,330.1633,330.461,330.064,330.4015,11654.0
2024-02-13 10:45:00,332.86,333.01,332.69,332.75,68278.0,330.3816,330.5305,330.2129,330.2724,68278.0
2024-02-13 10:50:00,332.83,332.93,332.43,332.78,58126.0,330.3519,330.4511,329.9548,330.3022,58126.0
2024-02-13 10:55:00,332.77,332.85,332.07,332.08,77736.0,330.2923,330.3717,329.5975,329.6074,77736.0
2024-02-13 11:00:00,332.14,332.8,332.12,332.8,72562.0,329.667,330.3221,329.6471,330.3221,72562.0
2024-02-13 11:05:00,332.8,333.03,332.73,333.03,69207.0,330.3221,330.5504,330.2526,330.5504,69207.0
2024-02-13 11:10:00,332.98,333.07,332.7,332.7,68225.0,330.5007,330.5901,330.2228,330.2228,68225.0
2024-02-13 11:15:00,332.7,332.75,332.27,332.32,39222.0,330.2228,330.2724,329.796,329.8456,39222.0
2024-02-13 11:20:00,332.46,332.6,332.34,332.53,3166.0,329.9846,330.1236,329.8655,330.0541,3166.0
2024-02-13 11:25:00,332.43,332.63,332.39,332.53,4573.0,329.9548,330.1533,329.9151,330.0541,4573.0
2024-02-13 11:30:00,332.55,332.55,332.3,332.45,10473.0,330.0739,330.0739,329.8258,329.9747,10473.0
2024-02-13 11:35:00,332.4,332.8,332.31,332.66,7076.0,329.9251,330.3221,329.8357,330.1831,7076.0
2024-02-13 11:40:00,332.68,332.78,332.42,332.73,5436.0,330.203,330.3022,329.9449,330.2526,5436.0
2024-02-13 11:45:00,332.68,332.77,332.64,332.66,11040.0,330.203,330.2923,330.1633,330.1831,11040.0
2024-02-13 11:50:00,332.62,332.65,332.08,332.08,3554.0,330.1434,330.1732,329.6074,329.6074,3554.0
2024-02-13 11:55:00,332.19,332.21,331.95,332.03,4338.0,329.7166,329.7365,329.4784,329.5578,4338.0
2024-02-13 12:00:00,331.95,332.03,331.82,331.9,1440.0,329.4784,329.5578,329.3494,329.4288,1440.0
2024-02-13 12:05:00,331.8,331.8,331.52,331.61,4585.0,329.3295,329.3295,329.0516,329.1409,4585.0
2024-02-13 12:10:00,331.57,331.61,331.36,331.6,1629.0,329.1012,329.1409,328.8928,329.131,1629.0
2024-02-13 12:15:00,331.6,331.88,331.59,331.79,3471.0,329.131,329.4089,329.1211,329.3196,3471.0
2024-02-13 12:20:00,331.7,331.83,331.58,331.7,4008.0,329.2303,329.3593,329.1112,329.2303,4008.0
2024-02-13 12:25:00,331.5,331.51,331.24,331.24,2353.0,329.0318,329.0417,328.7737,328.7737,2353.0
2024-02-13 12:30:00,331.47,332.0,331.46,331.97,1255.0,329.002,329.528,328.9921,329.4983,1255.0
2024-02-13 12:35:00,331.97,331.99,331.81,331.91,2317.0,329.4983,329.5181,329.3394,329.4387,2317.0
2024-02-13 12:40:00,331.91,332.1,331.9,331.98,3143.0,329.4387,329.6273,329.4288,329.5082,3143.0
2024-02-13 12:45:00,331.92,331.93,331.61,331.61,2715.0,329.4486,329.4586,329.1409,329.1409,2715.0
2024-02-13 12:50:00,331.54,331.73,331.12,331.22,9047.0,329.0715,329.26,328.6546,328.7538,9047.0
2024-02-13 12:55:00,331.16,331.22,331.04,331.14,5771.0,328.6943,328.7538,328.5752,328.6744,5771.0
2024-02-13 13:00:00,331.07,331.2,330.99,331.2,3848.0,328.605,328.734,328.5256,328.734,3848.0
2024-02-13 13:05:00,331.04,331.26,331.04,331.26,1528.0,328.5752,328.7935,328.5752,328.7935,1528.0
2024-02-13 13:10:00,331.21,331.42,331.11,331.4,3577.0,328.7439,328.9523,328.6447,328.9325,3577.0
2024-02-13 13:15:00,331.42,331.58,331.22,331.29,2972.0,328.9523,329.1112,328.7538,328.8233,2972.0
2024-02-13 13:20:00,331.19,331.35,331.04,331.35,20577.0,328.7241,328.8829,328.5752,328.8829,20577.0
2024-02-13 13:25:00,331.35,331.45,331.27,331.35,3122.0,328.8829,328.9821,328.8035,328.8829,3122.0
2024-02-13 13:30:00,331.29,331.44,331.22,331.22,1311.0,328.8233,328.9722,328.7538,328.7538,1311.0
2024-02-13 13:35:00,331.21,331.29,331.18,331.24,1759.0,328.7439,328.8233,328.7141,328.7737,1759.0
2024-02-13 13:40:00,331.3,331.3,331.06,331.06,4333.0,328.8332,328.8332,328.595,328.595,4333.0
2024-02-13 13:45:00,331.05,331.13,330.78,330.82,2295.0,328.5851,328.6645,328.3171,328.3568,2295.0
2024-02-13 13:50:00,330.84,330.93,330.7,330.7,7693.0,328.3767,328.466,328.2377,328.2377,7693.0
2024-02-13 13:55:00,330.8,330.84,330.63,330.81,1753.0,328.337,328.3767,328.1682,328.3469,1753.0
2024-02-13 14:00:00,330.76,330.82,330.23,330.23,7520.0,328.2973,328.3568,327.7712,327.7712,7520.0
2024-02-13 14:05:00,330.25,330.26,329.89,330.04,8404.0,327.7911,327.801,327.4337,327.5826,8404.0
2024-02-13 14:10:00,330.04,330.04,329.55,329.61,8217.0,327.5826,327.5826,327.0963,327.1558,8217.0
2024-02-13 14:15:00,329.58,329.89,329.55,329.72,3738.0,327.126,327.4337,327.0963,327.265,3738.0
2024-02-13 14:20:00,329.85,329.95,329.72,329.77,2552.0,327.394,327.4933,327.265,327.3146,2552.0
2024-02-13 14:25:00,329.77,329.93,329.54,329.87,4994.0,327.3146,327.4734,327.0863,327.4139,4994.0
2024-02-13 14:30:00,329.9,330.41,329.86,330.33,32917.0,327.4437,327.9499,327.404,327.8705,32917.0
2024-02-13 14:35:00,330.38,330.46,330.2,330.41,19713.0,327.9201,327.9995,327.7414,327.9499,19713.0
2024-02-13 14:40:00,330.41,330.51,330.2,330.23,23701.0,327.9499,328.0491,327.7414,327.7712,23701.0
2024-02-13 14:45:00,330.15,330.19,329.62,329.62,1438781.0,327.6918,327.7315,327.1658,327.1658,1438781.0
2024-02-13 14:50:00,329.65,329.66,329.13,329.19,13546.0,327.1955,327.2055,326.6794,326.739,13546.0
2024-02-13 14:55:00,329.13,329.36,329.04,329.15,5708.0,326.6794,326.9077,326.5901,326.6993,5708.0
2024-02-13 15:00:00,329.19,329.36,328.9,328.9,14093.0,326.739,326.9077,326.4511,326.4511,14093.0
2024-02-13 15:05:00,329.0,329.17,328.94,328.99,8835.0,326.5504,326.7191,326.4908,326.5404,8835.0
2024-02-13 15:10:00,329.04,329.15,328.87,328.91,6739.0,326.5901,326.6993,326.4213,326.461,6739.0
2024-02-13 15:15:00,328.96,329.03,328.74,328.77,8550.0,326.5107,326.5801,326.2923,326.3221,8550.0
2024-02-13 15:20:00,328.81,328.87,328.62,328.71,13513.0,326.3618,326.4213,326.1732,326.2625,13513.0
2024-02-13 15:25:00,328.7,329.02,328.61,328.97,20068.0,326.2526,326.5702,326.1633,326.5206,20068.0
2024-02-13 15:30:00,329.07,329.28,328.91,329.28,9053.0,326.6198,326.8283,326.461,326.8283,9053.0
2024-02-13 15:35:00,329.23,329.44,329.19,329.31,12481.0,326.7787,326.9871,326.739,326.8581,12481.0
2024-02-13 15:40:00,329.31,329.92,329.3,329.92,14268.0,326.8581,327.4635,326.8481,327.4635,14268.0
2024-02-13 15:45:00,329.97,330.22,329.97,330.14,13762.0,327.5131,327.7613,327.5131,327.6819,13762.0
2024-02-13 15:50:00,330.13,330.16,329.82,330.06,18805.0,327.672,327.7017,327.3643,327.6025,18805.0
2024-02-13 15:55:00,330.06,330.86,329.99,330.8,18175.0,327.6025,328.3965,327.533,328.337,18175.0
2024-02-14 09:30:00,333.38,333.81,333.06,333.29,78837.0,330.8978,331.3246,330.5801,330.8084,78837.0
2024-02-14 09:35:00,333.0,333.13,332.62,332.63,6121.0,330.5206,330.6496,330.1434,330.1533,6121.0
2024-02-14 09:40:00,332.57,333.01,332.41,332.94,4048.0,330.0938,330.5305,329.935,330.461,4048.0
2024-02-14 09:45:00,333.05,333.4,333.05,333.16,6766.0,330.5702,330.9176,330.5702,330.6794,6766.0
2024-02-14 09:50:00,333.08,333.08,332.68,332.88,9079.0,330.6,330.6,330.203,330.4015,9079.0
2024-02-14 09:55:00,332.92,333.12,332.91,333.12,4431.0,330.4412,330.6397,330.4313,330.6397,4431.0
2024-02-14 10:00:00,333.5,333.53,333.07,333.07,3626.0,331.0169,331.0466,330.5901,330.5901,3626.0
2024-02-14 10:05:00,333.21,333.63,333.2,333.2,4350.0,330.729,331.1459,330.7191,330.7191,4350.0
2024-02-14 10:10:00,333.45,333.53,333.19,333.43,3882.0,330.9672,331.0466,330.7092,330.9474,3882.0
2024-02-14 10:15:00,333.31,333.85,333.25,333.85,3061.0,330.8283,331.3643,330.7687,331.3643,3061.0
2024-02-14 10:20:00,334.0,334.13,333.9,334.12,4459.0,331.5131,331.6422,331.4139,331.6322,4459.0
2024-02-14 10:25:00,334.07,334.24,334.06,334.08,3329.0,331.5826,331.7514,331.5727,331.5925,3329.0
2024-02-14 10:30:00,334.23,334.28,333.88,334.04,4899.0,331.7414,331.7911,331.394,331.5528,4899.0
2024-02-14 10:35:00,333.96,333.96,333.58,333.83,2153.0,331.4734,331.4734,331.0963,331.3444,2153.0
2024-02-14 10:40:00,333.59,333.69,333.32,333.32,4509.0,331.1062,331.2054,330.8382,330.8382,4509.0
2024-02-14 10:45:00,333.33,333.63,333.32,333.52,4253.0,330.8481,331.1459,330.8382,331.0367,4253.0
2024-02-14 10:50:00,333.59,333.6,332.92,332.92,6165.0,331.1062,331.1161,330.4412,330.4412,6165.0
2024-02-14 10:55:00,332.95,332.95,332.51,332.51,6597.0,330.471,330.471,330.0342,330.0342,6597.0
2024-02-14 11:00:00,332.4,332.4,331.82,332.19,15933.0,329.9251,329.9251,329.3494,329.7166,15933.0
2024-02-14 11:05:00,332.1,332.43,332.1,332.35,8505.0,329.6273,329.9548,329.6273,329.8754,8505.0
2024-02-14 11:10:00,332.16,332.4,332.16,332.21,2797.0,329.6868,329.9251,329.6868,329.7365,2797.0
2024-02-14 11:15:00,332.04,332.17,331.79,332.17,5289.0,329.5677,329.6968,329.3196,329.6968,5289.0
2024-02-14 11:20:00,332.03,332.61,331.91,332.61,5293.0,329.5578,330.1335,329.4387,330.1335,5293.0
2024-02-14 11:25:00,332.65,332.7,332.48,332.68,7203.0,330.1732,330.2228,330.0045,330.203,7203.0
2024-02-14 11:30:00,332.62,332.8,332.62,332.73,2754.0,330.1434,330.3221,330.1434,330.2526,2754.0
2024-02-14 11:35:00,332.71,332.82,332.59,332.74,6508.0,330.2327,330.3419,330.1136,330.2625,6508.0
2024-02-14 11:40:00,332.8,332.82,332.11,332.25,5063.0,330.3221,330.3419,329.6372,329.7762,5063.0
2024-02-14 11:45:00,332.19,332.33,332.17,332.31,3618.0,329.7166,329.8556,329.6968,329.8357,3618.0
2024-02-14 11:50:00,332.29,332.5,332.19,332.34,5238.0,329.8159,330.0243,329.7166,329.8655,5238.0
2024-02-14 11:55:00,332.31,332.32,332.09,332.1,3395.0,329.8357,329.8456,329.6174,329.6273,3395.0
2024-02-14 12:00:00,332.04,332.04,331.55,331.67,6768.0,329.5677,329.5677,329.0814,329.2005,6768.0
2024-02-14 12:05:00,331.65,331.91,331.5,331.91,4435.0,329.1806,329.4387,329.0318,329.4387,4435.0
2024-02-14 12:10:00,332.04,332.19,332.04,332.17,2604.0,329.5677,329.7166,329.5677,329.6968,2604.0
2024-02-14 12:15:00,332.12,332.32,332.11,332.18,3282.0,329.6471,329.8456,329.6372,329.7067,3282.0
2024-02-14 12:20:00,332.23,332.44,332.13,332.36,2364.0,329.7563,329.9648,329.6571,329.8854,2364.0
2024-02-14 12:25:00,332.41,332.79,332.41,332.79,1106.0,329.935,330.3121,329.935,330.3121,1106.0
2024-02-14 12:30:00,332.78,333.02,332.77,333.0,2558.0,330.3022,330.5404,330.2923,330.5206,2558.0
2024-02-14 12:35:00,333.0,333.06,332.76,332.77,2175.0,330.5206,330.5801,330.2824,330.2923,2175.0
2024-02-14 12:40:00,332.8,333.05,332.7,332.93,14738.0,330.3221,330.5702,330.2228,330.4511,14738.0
2024-02-14 12:45:00,332.91,333.12,332.91,333.0,3587.0,330.4313,330.6397,330.4313,330.5206,3587.0
2024-02-14 12:50:00,333.06,333.07,332.87,332.98,1504.0,330.5801,330.5901,330.3916,330.5007,1504.0
2024-02-14 12:55:00,333.09,333.09,332.88,332.92,4887.0,330.6099,330.6099,330.4015,330.4412,4887.0
2024-02-14 13:00:00,332.82,333.16,332.82,333.15,2685.0,330.3419,330.6794,330.3419,330.6695,2685.0
2024-02-14 13:05:00,333.05,333.12,332.95,333.0,2556.0,330.5702,330.6397,330.471,330.5206,2556.0
2024-02-14 13:10:00,332.42,332.61,332.36,332.36,4183.0,329.9449,330.1335,329.8854,329.8854,4183.0
2024-02-14 13:15:00,332.36,332.54,332.36,332.5,3092.0,329.8854,330.064,329.8854,330.0243,3092.0
2024-02-14 13:20:00,332.52,332.65,332.52,332.6,1903.0,330.0442,330.1732,330.0442,330.1236,1903.0
2024-02-14 13:25:00,332.66,332.68,332.6,332.6,2592.0,330.1831,330.203,330.1236,330.1236,2592.0
2024-02-14 13:30:00,332.8,333.13,332.79,333.13,1512.0,330.3221,330.6496,330.3121,330.6496,1512.0
2024-02-14 13:35:00,333.22,333.5,333.14,333.44,3337.0,330.7389,331.0169,330.6595,330.9573,3337.0
2024-02-14 13:40:00,333.48,333.48,333.22,333.23,2715.0,330.997,330.997,330.7389,330.7489,2715.0
2024-02-14 13:45:00,333.19,333.52,333.19,333.51,6126.0,330.7092,331.0367,330.7092,331.0268,6126.0
2024-02-14 13:50:00,333.5,333.51,333.41,333.45,2166.0,331.0169,331.0268,330.9275,330.9672,2166.0
2024-02-14 13:55:00,333.47,333.47,332.96,333.14,2517.0,330.9871,330.9871,330.4809,330.6595,2517.0
2024-02-14 14:00:00,333.17,333.18,332.88,332.88,2788.0,330.6893,330.6992,330.4015,330.4015,2788.0
2024-02-14 14:05:00,332.68,332.68,332.36,332.52,17517.0,330.203,330.203,329.8854,330.0442,17517.0
2024-02-14 14:10:00,332.5,332.74,332.39,332.74,4486.0,330.0243,330.2625,329.9151,330.2625,4486.0
2024-02-14 14:15:00,332.75,332.84,332.64,332.81,6277.0,330.2724,330.3618,330.1633,330.332,6277.0
2024-02-14 14:20:00,332.63,333.0,332.63,332.94,11744.0,330.1533,330.5206,330.1533,330.461,11744.0
2024-02-14 14:25:00,333.07,333.31,333.03,333.28,11067.0,330.5901,330.8283,330.5504,330.7985,11067.0
2024-02-14 14:30:00,333.3,333.36,333.17,333.32,47843.0,330.8184,330.8779,330.6893,330.8382,47843.0
2024-02-14 14:35:00,333.32,333.55,333.22,333.37,69779.0,330.8382,331.0665,330.7389,330.8878,69779.0
2024-02-14 14:40:00,333.37,333.46,333.23,333.3,48220.0,330.8878,330.9772,330.7489,330.8184,48220.0
2024-02-14 14:45:00,333.31,333.44,333.12,333.43,42980.0,330.8283,330.9573,330.6397,330.9474,42980.0
2024-02-14 14:50:00,333.34,333.41,333.24,333.31,14217.0,330.8581,330.9275,330.7588,330.8283,14217.0
2024-02-14 14:55:00,333.25,333.47,333.19,333.47,4162.0,330.7687,330.9871,330.7092,330.9871,4162.0
2024-02-14 15:00:00,333.61,333.61,333.29,333.6,4022.0,331.126,331.126,330.8084,331.1161,4022.0
2024-02-14 15:05:00,333.6,333.69,333.52,333.66,2362.0,331.1161,331.2054,331.0367,331.1757,2362.0
2024-02-14 15:10:00,333.65,333.8,333.55,333.66,30282.0,331.1657,331.3146,331.0665,331.1757,30282.0
2024-02-14 15:15:00,333.67,333.89,333.66,333.86,6033.0,331.1856,331.404,331.1757,331.3742,6033.0
2024-02-14 15:20:00,333.9,334.02,333.82,333.92,6135.0,331.4139,331.533,331.3345,331.4337,6135.0
2024-02-14 15:25:00,334.07,334.38,334.07,334.37,8452.0,331.5826,331.8903,331.5826,331.8804,8452.0
2024-02-14 15:30:00,334.37,334.37,334.04,334.13,15101.0,331.8804,331.8804,331.5528,331.6422,15101.0
2024-02-14 15:35:00,334.17,334.55,334.1,334.55,6260.0,331.6819,332.059,331.6124,332.059,6260.0
2024-02-14 15:40:00,334.61,334.65,334.46,334.57,9190.0,332.1186,332.1583,331.9697,332.0789,9190.0
2024-02-14 15:45:00,334.51,334.79,334.51,334.72,6858.0,332.0193,332.2973,332.0193,332.2278,6858.0
2024-02-14 15:50:00,334.87,335.0,334.78,334.79,9542.0,332.3767,332.5057,332.2873,332.2973,9542.0
2024-02-14 15:55:00,334.84,335.33,334.84,334.99,18637.0,332.3469,332.8332,332.3469,332.4958,18637.0
2024-02-15 09:30:00,334.63,335.21,334.58,334.88,60381.0,332.1384,332.7141,332.0888,332.3866,60381.0
2024-02-15 09:35:00,334.64,334.82,334.31,334.39,4992.0,332.1484,332.327,331.8208,331.9002,4992.0
2024-02-15 09:40:00,334.47,334.62,334.0,334.0,6619.0,331.9796,332.1285,331.5131,331.5131,6619.0
2024-02-15 09:45:00,333.95,334.29,333.95,334.21,5347.0,331.4635,331.801,331.4635,331.7216,5347.0
2024-02-15 09:50:00,334.29,334.56,333.68,333.69,9038.0,331.801,332.069,331.1955,331.2054,9038.0
2024-02-15 09:55:00,333.75,333.82,333.5,333.6,4400.0,331.265,331.3345,331.0169,331.1161,4400.0
2024-02-15 10:00:00,333.65,333.89,333.47,333.62,4860.0,331.1657,331.404,330.9871,331.136,4860.0
2024-02-15 10:05:00,333.64,334.23,333.64,334.23,5354.0,331.1558,331.7414,331.1558,331.7414,5354.0
2024-02-15 10:10:00,334.29,334.46,334.17,334.45,6078.0,331.801,331.9697,331.6819,331.9598,6078.0
2024-02-15 10:15:00,334.46,334.52,334.31,334.31,3045.0,331.9697,332.0293,331.8208,331.8208,3045.0
2024-02-15 10:20:00,334.27,334.38,333.95,334.3,7010.0,331.7811,331.8903,331.4635,331.8109,7010.0
2024-02-15 10:25:00,334.28,334.33,333.64,333.64,9522.0,331.7911,331.8407,331.1558,331.1558,9522.0
2024-02-15 10:30:00,333.75,333.98,333.56,333.72,3991.0,331.265,331.4933,331.0764,331.2352,3991.0
2024-02-15 10:35:00,333.83,333.84,333.68,333.83,2392.0,331.3444,331.3543,331.1955,331.3444,2392.0
2024-02-15 10:40:00,334.03,334.03,333.86,333.91,6176.0,331.5429,331.5429,331.3742,331.4238,6176.0
2024-02-15 10:45:00,333.89,334.05,333.75,334.03,8716.0,331.404,331.5628,331.265,331.5429,8716.0
2024-02-15 10:50:00,334.12,334.29,334.06,334.17,5456.0,331.6322,331.801,331.5727,331.6819,5456.0
2024-02-15 10:55:00,334.09,334.32,333.97,334.2,4591.0,331.6025,331.8308,331.4834,331.7117,4591.0
2024-02-15 11:00:00,334.25,334.25,333.39,333.39,2128.0,331.7613,331.7613,330.9077,330.9077,2128.0
2024-02-15 11:05:00,333.4,333.46,333.02,333.11,6832.0,330.9176,330.9772,330.5404,330.6298,6832.0
2024-02-15 11:10:00,333.12,333.53,333.11,333.39,4534.0,330.6397,331.0466,330.6298,330.9077,4534.0
2024-02-15 11:15:00,333.55,333.56,333.27,333.52,5074.0,331.0665,331.0764,330.7886,331.0367,5074.0
2024-02-15 11:20:00,333.38,333.77,333.37,333.63,2819.0,330.8978,331.2849,330.8878,331.1459,2819.0
2024-02-15 11:25:00,333.57,333.95,333.57,333.82,4148.0,331.0863,331.4635,331.0863,331.3345,4148.0
2024-02-15 11:30:00,333.83,333.97,333.75,333.75,7888.0,331.3444,331.4834,331.265,331.265,7888.0
2024-02-15 11:35:00,333.82,333.99,333.76,333.99,2785.0,331.3345,331.5032,331.2749,331.5032,2785.0
2024-02-15 11:40:00,334.06,334.21,333.98,334.11,6171.0,331.5727,331.7216,331.4933,331.6223,6171.0
2024-02-15 11:45:00,334.1,334.15,333.92,334.02,6292.0,331.6124,331.662,331.4337,331.533,6292.0
2024-02-15 11:50:00,333.94,333.98,333.48,333.77,5539.0,331.4536,331.4933,330.997,331.2849,5539.0
2024-02-15 11:55:00,333.67,333.98,333.64,333.98,2718.0,331.1856,331.4933,331.1558,331.4933,2718.0
2024-02-15 12:00:00,333.95,334.03,333.79,333.94,8136.0,331.4635,331.5429,331.3047,331.4536,8136.0
2024-02-15 12:05:00,333.78,333.97,333.74,333.97,26379.0,331.2948,331.4834,331.2551,331.4834,26379.0
2024-02-15 12:10:00,334.1,334.31,334.07,334.21,4543.0,331.6124,331.8208,331.5826,331.7216,4543.0
2024-02-15 12:15:00,334.29,334.49,334.19,334.49,22962.0,331.801,331.9995,331.7017,331.9995,22962.0
2024-02-15 12:20:00,334.42,334.47,334.33,334.33,1413.0,331.93,331.9796,331.8407,331.8407,1413.0
2024-02-15 12:25:00,334.36,334.68,334.36,334.59,6385.0,331.8705,332.1881,331.8705,332.0987,6385.0
2024-02-15 12:30:00,334.64,334.66,334.45,334.63,5728.0,332.1484,332.1682,331.9598,332.1384,5728.0
2024-02-15 12:35:00,334.62,334.79,334.57,334.68,2582.0,332.1285,332.2973,332.0789,332.1881,2582.0
2024-02-15 12:40:00,334.71,334.8,334.61,334.75,3604.0,332.2179,332.3072,332.1186,332.2576,3604.0
2024-02-15 12:45:00,334.71,334.83,334.5,334.53,11001.0,332.2179,332.337,332.0094,332.0392,11001.0
2024-02-15 12:50:00,334.56,334.65,334.48,334.65,3556.0,332.069,332.1583,331.9896,332.1583,3556.0
2024-02-15 12:55:00,334.61,334.61,334.43,334.44,2366.0,332.1186,332.1186,331.9399,331.9499,2366.0
2024-02-15 13:00:00,334.31,334.45,334.25,334.38,11413.0,331.8208,331.9598,331.7613,331.8903,11413.0
2024-02-15 13:05:00,334.41,334.9,334.32,334.86,56676.0,331.9201,332.4064,331.8308,332.3667,56676.0
2024-02-15 13:10:00,334.78,335.13,334.77,335.05,5106.0,332.2873,332.6347,332.2774,332.5553,5106.0
2024-02-15 13:15:00,334.92,335.35,334.92,335.34,3104.0,332.4263,332.8531,332.4263,332.8432,3104.0
2024-02-15 13:20:00,335.28,335.37,335.07,335.19,11991.0,332.7836,332.8729,332.5752,332.6943,11991.0
2024-02-15 13:25:00,335.19,335.33,335.14,335.33,4537.0,332.6943,332.8332,332.6447,332.8332,4537.0
2024-02-15 13:30:00,335.39,335.55,335.3,335.31,3362.0,332.8928,333.0516,332.8035,332.8134,3362.0
2024-02-15 13:35:00,335.36,335.36,335.15,335.31,4367.0,332.863,332.863,332.6546,332.8134,4367.0
2024-02-15 13:40:00,335.25,335.39,335.05,335.11,5062.0,332.7538,332.8928,332.5553,332.6149,5062.0
2024-02-15 13:45:00,335.23,335.23,335.05,335.12,27018.0,332.734,332.734,332.5553,332.6248,27018.0
2024-02-15 13:50:00,335.11,335.21,335.04,335.06,8824.0,332.6149,332.7141,332.5454,332.5652,8824.0
2024-02-15 13:55:00,335.07,335.23,335.01,335.22,2047.0,332.5752,332.734,332.5156,332.7241,2047.0
2024-02-15 14:00:00,335.11,335.27,335.1,335.26,3658.0,332.6149,332.7737,332.6049,332.7638,3658.0
2024-02-15 14:05:00,335.19,335.38,335.08,335.18,6337.0,332.6943,332.8829,332.5851,332.6844,6337.0
2024-02-15 14:10:00,335.05,335.07,334.65,334.8,4830.0,332.5553,332.5752,332.1583,332.3072,4830.0
2024-02-15 14:15:00,334.86,335.19,334.83,334.98,4279.0,332.3667,332.6943,332.337,332.4858,4279.0
2024-02-15 14:20:00,335.06,335.14,334.98,335.14,45660.0,332.5652,332.6447,332.4858,332.6447,45660.0
2024-02-15 14:25:00,335.05,335.07,334.81,335.07,6570.0,332.5553,332.5752,332.3171,332.5752,6570.0
2024-02-15 14:30:00,335.12,335.2,335.0,335.05,8319.0,332.6248,332.7042,332.5057,332.5553,8319.0
2024-02-15 14:35:00,335.15,335.31,335.15,335.17,9500.0,332.6546,332.8134,332.6546,332.6744,9500.0
2024-02-15 14:40:00,335.19,335.29,335.09,335.29,5812.0,332.6943,332.7935,332.595,332.7935,5812.0
2024-02-15 14:45:00,335.28,335.43,335.27,335.4,5492.0,332.7836,332.9325,332.7737,332.9027,5492.0
2024-02-15 14:50:00,335.45,335.47,335.32,335.46,3381.0,332.9523,332.9722,332.8233,332.9623,3381.0
2024-02-15 14:55:00,335.49,335.54,335.18,335.31,7076.0,332.992,333.0417,332.6844,332.8134,7076.0
2024-02-15 15:00:00,335.13,335.33,335.13,335.33,4373.0,332.6347,332.8332,332.6347,332.8332,4373.0
2024-02-15 15:05:00,335.33,335.33,335.03,335.03,10069.0,332.8332,332.8332,332.5355,332.5355,10069.0
2024-02-15 15:10:00,335.13,335.36,335.12,335.26,5962.0,332.6347,332.863,332.6248,332.7638,5962.0
2024-02-15 15:15:00,335.29,335.3,335.02,335.05,2396.0,332.7935,332.8035,332.5255,332.5553,2396.0
2024-02-15 15:20:00,335.02,335.13,334.78,334.78,4451.0,332.5255,332.6347,332.2873,332.2873,4451.0
2024-02-15 15:25:00,334.79,335.23,334.79,335.18,3548.0,332.2973,332.734,332.2973,332.6844,3548.0
2024-02-15 15:30:00,335.19,335.25,335.15,335.22,7547.0,332.6943,332.7538,332.6546,332.7241,7547.0
2024-02-15 15:35:00,335.27,335.27,335.07,335.1,4326.0,332.7737,332.7737,332.5752,332.6049,4326.0
2024-02-15 15:40:00,335.09,335.24,335.08,335.15,9612.0,332.595,332.7439,332.5851,332.6546,9612.0
2024-02-15 15:45:00,335.16,335.21,335.05,335.05,17847.0,332.6645,332.7141,332.5553,332.5553,17847.0
2024-02-15 15:50:00,335.11,335.47,335.11,335.44,24580.0,332.6149,332.9722,332.6149,332.9424,24580.0
2024-02-15 15:55:00,335.31,335.67,335.31,335.58,15914.0,332.8134,333.1707,332.8134,333.0814,15914.0
2024-02-16 09:30:00,336.02,336.45,335.14,335.56,42574.0,333.5181,333.9449,332.6447,333.0615,42574.0
2024-02-16 09:35:00,335.56,335.73,335.39,335.4,10775.0,333.0615,333.2303,332.8928,332.9027,10775.0
2024-02-16 09:40:00,335.41,335.6,335.0,335.09,5833.0,332.9126,333.1012,332.5057,332.595,5833.0
2024-02-16 09:45:00,335.16,335.28,334.79,334.83,3953.0,332.6645,332.7836,332.2973,332.337,3953.0
2024-02-16 09:50:00,334.83,334.83,333.37,333.4,14858.0,332.337,332.337,330.8878,330.9176,14858.0
2024-02-16 09:55:00,333.45,333.61,333.16,333.21,1899.0,330.9672,331.126,330.6794,330.729,1899.0
2024-02-16 10:00:00,333.37,333.37,332.7,333.33,12507.0,330.8878,330.8878,330.2228,330.8481,12507.0
2024-02-16 10:05:00,333.44,333.73,333.11,333.6,6125.0,330.9573,331.2452,330.6298,331.1161,6125.0
2024-02-16 10:10:00,333.53,333.75,333.25,333.58,7961.0,331.0466,331.265,330.7687,331.0963,7961.0
2024-02-16 10:15:00,333.54,334.05,333.41,334.02,15620.0,331.0566,331.5628,330.9275,331.533,15620.0
2024-02-16 10:20:00,334.0,334.02,333.51,333.73,8183.0,331.5131,331.533,331.0268,331.2452,8183.0
2024-02-16 10:25:00,333.5,333.71,333.31,333.64,13244.0,331.0169,331.2253,330.8283,331.1558,13244.0
2024-02-16 10:30:00,333.73,333.85,333.3,333.49,4683.0,331.2452,331.3643,330.8184,331.0069,4683.0
2024-02-16 10:35:00,333.46,334.41,333.27,334.41,11154.0,330.9772,331.9201,330.7886,331.9201,11154.0
2024-02-16 10:40:00,334.41,334.6,334.32,334.4,21081.0,331.9201,332.1087,331.8308,331.9102,21081.0
2024-02-16 10:45:00,334.4,334.73,334.29,334.29,8215.0,331.9102,332.2377,331.801,331.801,8215.0
2024-02-16 10:50:00,334.3,334.73,334.3,334.64,4444.0,331.8109,332.2377,331.8109,332.1484,4444.0
2024-02-16 10:55:00,334.58,334.58,334.29,334.58,3066.0,332.0888,332.0888,331.801,332.0888,3066.0
2024-02-16 11:00:00,334.64,335.05,334.58,335.0,4759.0,332.1484,332.5553,332.0888,332.5057,4759.0
2024-02-16 11:05:00,335.08,335.15,334.82,335.15,5516.0,332.5851,332.6546,332.327,332.6546,5516.0
2024-02-16 11:10:00,335.13,335.41,335.05,335.41,3831.0,332.6347,332.9126,332.5553,332.9126,3831.0
2024-02-16 11:15:00,335.44,335.64,335.43,335.47,6336.0,332.9424,333.1409,332.9325,332.9722,6336.0
2024-02-16 11:20:00,335.58,335.75,335.47,335.59,12444.0,333.0814,333.2501,332.9722,333.0913,12444.0
2024-02-16 11:25:00,335.62,335.62,335.42,335.48,4648.0,333.1211,333.1211,332.9226,332.9821,4648.0
2024-02-16 11:30:00,335.48,335.75,335.48,335.54,5154.0,332.9821,333.2501,332.9821,333.0417,5154.0
2024-02-16 11:35:00,335.44,335.54,335.36,335.43,3007.0,332.9424,333.0417,332.863,332.9325,3007.0
2024-02-16 11:40:00,335.5,335.7,335.49,335.65,3847.0,333.002,333.2005,332.992,333.1509,3847.0
2024-02-16 11:45:00,335.56,335.57,335.34,335.34,13521.0,333.0615,333.0715,332.8432,332.8432,13521.0
2024-02-16 11:50:00,335.29,335.62,335.28,335.52,6082.0,332.7935,333.1211,332.7836,333.0218,6082.0
2024-02-16 11:55:00,335.52,335.88,335.45,335.63,2676.0,333.0218,333.3791,332.9523,333.131,2676.0
2024-02-16 12:00:00,335.67,335.82,335.58,335.77,6736.0,333.1707,333.3196,333.0814,333.27,6736.0
2024-02-16 12:05:00,335.72,335.72,335.39,335.39,8220.0,333.2203,333.2203,332.8928,332.8928,8220.0
2024-02-16 12:10:00,335.33,335.4,335.29,335.4,2470.0,332.8332,332.9027,332.7935,332.9027,2470.0
2024-02-16 12:15:00,335.24,335.34,335.21,335.29,31445.0,332.7439,332.8432,332.7141,332.7935,31445.0
2024-02-16 12:20:00,335.22,335.52,335.18,335.52,4921.0,332.7241,333.0218,332.6844,333.0218,4921.0
2024-02-16 12:25:00,335.47,335.58,335.3,335.58,5659.0,332.9722,333.0814,332.8035,333.0814,5659.0
2024-02-16 12:30:00,335.47,335.6,335.47,335.57,6792.0,332.9722,333.1012,332.9722,333.0715,6792.0
2024-02-16 12:35:00,335.25,335.29,335.25,335.29,216.0,332.7538,332.7935,332.7538,332.7935,216.0
2024-02-16 12:40:00,335.25,335.38,335.22,335.22,2008.0,332.7538,332.8829,332.7241,332.7241,2008.0
2024-02-16 12:45:00,335.26,335.41,335.25,335.41,3208.0,332.7638,332.9126,332.7538,332.9126,3208.0
2024-02-16 12:50:00,335.32,335.36,335.15,335.26,2628.0,332.8233,332.863,332.6546,332.7638,2628.0
2024-02-16 12:55:00,335.21,335.25,335.1,335.17,4579.0,332.7141,332.7538,332.6049,332.6744,4579.0
2024-02-16 13:00:00,335.09,335.09,334.65,334.66,9318.0,332.595,332.595,332.1583,332.1682,9318.0
2024-02-16 13:05:00,334.49,334.63,334.43,334.59,6518.0,331.9995,332.1384,331.9399,332.0987,6518.0
2024-02-16 13:10:00,334.53,334.62,334.32,334.46,46196.0,332.0392,332.1285,331.8308,331.9697,46196.0
2024-02-16 13:15:00,334.48,334.67,334.41,334.42,5562.0,331.9896,332.1782,331.9201,331.93,5562.0
2024-02-16 13:20:00,334.48,334.92,334.42,334.91,3465.0,331.9896,332.4263,331.93,332.4164,3465.0
2024-02-16 13:25:00,334.86,335.0,334.8,334.85,6136.0,332.3667,332.5057,332.3072,332.3568,6136.0
2024-02-16 13:30:00,334.99,334.99,334.83,334.94,5001.0,332.4958,332.4958,332.337,332.4461,5001.0
2024-02-16 13:35:00,334.93,335.08,334.87,335.08,4185.0,332.4362,332.5851,332.3767,332.5851,4185.0
2024-02-16 13:40:00,335.12,335.28,335.03,335.28,4432.0,332.6248,332.7836,332.5355,332.7836,4432.0
2024-02-16 13:45:00,335.28,335.38,335.27,335.28,6867.0,332.7836,332.8829,332.7737,332.7836,6867.0
2024-02-16 13:50:00,335.31,335.41,335.3,335.35,4348.0,332.8134,332.9126,332.8035,332.8531,4348.0
2024-02-16 13:55:00,335.39,335.55,335.3,335.55,5106.0,332.8928,333.0516,332.8035,333.0516,5106.0
2024-02-16 14:00:00,335.64,335.94,335.64,335.83,15380.0,333.1409,333.4387,333.1409,333.3295,15380.0
2024-02-16 14:05:00,335.78,335.94,335.77,335.89,2778.0,333.2799,333.4387,333.27,333.3891,2778.0
2024-02-16 14:10:00,335.92,335.97,335.88,335.93,3612.0,333.4188,333.4685,333.3791,333.4288,3612.0
2024-02-16 14:15:00,335.82,335.92,335.79,335.85,8475.0,333.3196,333.4188,333.2898,333.3494,8475.0
2024-02-16 14:20:00,335.76,335.87,335.76,335.77,4729.0,333.26,333.3692,333.26,333.27,4729.0
2024-02-16 14:25:00,335.81,335.9,335.74,335.81,3851.0,333.3097,333.399,333.2402,333.3097,3851.0
2024-02-16 14:30:00,335.84,335.88,335.57,335.74,4880.0,333.3394,333.3791,333.0715,333.2402,4880.0
2024-02-16 14:35:00,335.75,335.76,335.39,335.46,22733.0,333.2501,333.26,332.8928,332.9623,22733.0
2024-02-16 14:40:00,335.48,335.5,335.32,335.34,6673.0,332.9821,333.002,332.8233,332.8432,6673.0
2024-02-16 14:45:00,335.35,335.35,333.84,334.2,9737.0,332.8531,332.8531,331.3543,331.7117,9737.0
2024-02-16 14:50:00,334.09,334.09,333.74,333.98,4949.0,331.6025,331.6025,331.2551,331.4933,4949.0
2024-02-16 14:55:00,333.82,334.07,333.82,334.07,12962.0,331.3345,331.5826,331.3345,331.5826,12962.0
2024-02-16 15:00:00,334.01,334.19,333.86,333.94,8742.0,331.5231,331.7017,331.3742,331.4536,8742.0
2024-02-16 15:05:00,333.99,334.04,333.85,333.95,3435.0,331.5032,331.5528,331.3643,331.4635,3435.0
2024-02-16 15:10:00,333.92,333.92,333.64,333.81,7759.0,331.4337,331.4337,331.1558,331.3246,7759.0
2024-02-16 15:15:00,333.87,334.04,333.75,334.03,5388.0,331.3841,331.5528,331.265,331.5429,5388.0
2024-02-16 15:20:00,334.06,334.27,333.92,334.17,6126.0,331.5727,331.7811,331.4337,331.6819,6126.0
2024-02-16 15:25:00,334.16,334.22,334.06,334.13,5002.0,331.6719,331.7315,331.5727,331.6422,5002.0
2024-02-16 15:30:00,334.14,334.16,333.82,334.08,12636.0,331.6521,331.6719,331.3345,331.5925,12636.0
2024-02-16 15:35:00,334.11,334.11,333.81,333.84,12082.0,331.6223,331.6223,331.3246,331.3543,12082.0
2024-02-16 15:40:00,333.76,333.78,333.47,333.5,22734.0,331.2749,331.2948,330.9871,331.0169,22734.0
2024-02-16 15:45:00,333.51,333.68,333.0,333.08,12291.0,331.0268,331.1955,330.5206,330.6,12291.0
2024-02-16 15:50:00,333.08,333.49,333.0,333.3,32221.0,330.6,331.0069,330.5206,330.8184,32221.0
2024-02-16 15:55:00,333.46,333.46,333.18,333.28,17520.0,330.9772,330.9772,330.6992,330.7985,17520.0
2024-02-20 09:30:00,331.56,332.24,331.15,331.75,99322.0,329.0913,329.7662,328.6844,329.2799,99322.0
2024-02-20 09:35:00,331.51,331.51,330.25,330.3,10014.0,329.0417,329.0417,327.7911,327.8407,10014.0
2024-02-20 09:40:00,330.32,330.33,329.11,329.46,10197.0,327.8605,327.8705,326.6595,327.0069,10197.0
2024-02-20 09:45:00,329.4,329.82,329.31,329.41,6876.0,326.9474,327.3643,326.8581,326.9573,6876.0
2024-02-20 09:50:00,329.24,329.24,328.7,329.09,5294.0,326.7886,326.7886,326.2526,326.6397,5294.0
2024-02-20 09:55:00,329.11,329.46,329.11,329.21,4691.0,326.6595,327.0069,326.6595,326.7588,4691.0
2024-02-20 10:00:00,329.25,329.25,328.5,328.75,3249.0,326.7985,326.7985,326.0541,326.3022,3249.0
2024-02-20 10:05:00,328.74,329.06,328.65,328.66,33329.0,326.2923,326.6099,326.203,326.2129,33329.0
2024-02-20 10:10:00,328.66,328.68,328.17,328.28,8694.0,326.2129,326.2328,325.7265,325.8357,8694.0
2024-02-20 10:15:00,328.22,328.73,328.22,328.49,21025.0,325.7762,326.2824,325.7762,326.0442,21025.0
2024-02-20 10:20:00,328.41,328.73,328.22,328.45,9544.0,325.9648,326.2824,325.7762,326.0045,9544.0
2024-02-20 10:25:00,328.38,328.59,328.16,328.16,11157.0,325.935,326.1434,325.7166,325.7166,11157.0
2024-02-20 10:30:00,328.0,328.22,327.67,328.21,18563.0,325.5578,325.7762,325.2303,325.7663,18563.0
2024-02-20 10:35:00,328.04,328.22,328.03,328.16,9409.0,325.5975,325.7762,325.5876,325.7166,9409.0
2024-02-20 10:40:00,328.23,328.57,328.23,328.54,8013.0,325.7861,326.1236,325.7861,326.0938,8013.0
2024-02-20 10:45:00,328.5,328.81,328.45,328.77,2370.0,326.0541,326.3618,326.0045,326.3221,2370.0
2024-02-20 10:50:00,328.93,329.09,328.88,328.88,3567.0,326.4809,326.6397,326.4313,326.4313,3567.0
2024-02-20 10:55:00,329.12,329.52,329.12,329.42,3685.0,326.6695,327.0665,326.6695,326.9672,3685.0
2024-02-20 11:00:00,329.45,329.89,329.42,329.63,3430.0,326.997,327.4337,326.9672,327.1757,3430.0
2024-02-20 11:05:00,329.7,329.7,329.31,329.31,3360.0,327.2452,327.2452,326.8581,326.8581,3360.0
2024-02-20 11:10:00,329.22,329.45,329.15,329.25,5317.0,326.7687,326.997,326.6993,326.7985,5317.0
2024-02-20 11:15:00,329.43,329.56,329.34,329.4,2321.0,326.9772,327.1062,326.8878,326.9474,2321.0
2024-02-20 11:20:00,329.23,329.44,329.2,329.42,4203.0,326.7787,326.9871,326.7489,326.9672,4203.0
2024-02-20 11:25:00,329.43,329.49,329.29,329.44,6061.0,326.9772,327.0367,326.8382,326.9871,6061.0
2024-02-20 11:30:00,329.41,329.43,328.68,328.82,4569.0,326.9573,326.9772,326.2328,326.3717,4569.0
2024-02-20 11:35:00,328.85,328.96,328.73,328.92,3738.0,326.4015,326.5107,326.2824,326.471,3738.0
2024-02-20 11:40:00,328.87,329.02,328.84,329.0,2442.0,326.4213,326.5702,326.3916,326.5504,2442.0
2024-02-20 11:45:00,329.08,329.21,329.02,329.07,5918.0,326.6298,326.7588,326.5702,326.6198,5918.0
2024-02-20 11:50:00,329.08,329.09,328.68,328.69,2623.0,326.6298,326.6397,326.2328,326.2427,2623.0
2024-02-20 11:55:00,328.54,328.66,328.21,328.22,3063.0,326.0938,326.2129,325.7663,325.7762,3063.0
2024-02-20 12:00:00,328.23,328.26,327.93,327.94,3630.0,325.7861,325.8159,325.4883,325.4983,3630.0
2024-02-20 12:05:00,327.98,327.98,327.71,327.73,5799.0,325.538,325.538,325.27,325.2898,5799.0
2024-02-20 12:10:00,327.77,327.95,327.68,327.8,4577.0,325.3295,325.5082,325.2402,325.3593,4577.0
2024-02-20 12:15:00,327.69,327.7,327.33,327.51,3312.0,325.2501,325.26,324.8928,325.0715,3312.0
2024-02-20 12:20:00,327.45,327.52,327.39,327.48,2561.0,325.0119,325.0814,324.9524,325.0417,2561.0
2024-02-20 12:25:00,327.54,327.7,327.51,327.6,4811.0,325.1012,325.26,325.0715,325.1608,4811.0
2024-02-20 12:30:00,327.7,328.04,327.67,327.98,4958.0,325.26,325.5975,325.2303,325.538,4958.0
2024-02-20 12:35:00,327.94,327.98,327.21,327.24,3348.0,325.4983,325.538,324.7737,324.8035,3348.0
2024-02-20 12:40:00,327.25,327.95,327.25,327.91,10142.0,324.8134,325.5082,324.8134,325.4685,10142.0
2024-02-20 12:45:00,328.09,328.09,327.84,327.84,4995.0,325.6471,325.6471,325.399,325.399,4995.0
2024-02-20 12:50:00,327.82,328.19,327.81,328.12,28120.0,325.3792,325.7464,325.3692,325.6769,28120.0
2024-02-20 12:55:00,328.11,328.19,327.94,328.09,2210.0,325.667,325.7464,325.4983,325.6471,2210.0
2024-02-20 13:00:00,328.16,328.2,327.75,327.77,9672.0,325.7166,325.7563,325.3097,325.3295,9672.0
2024-02-20 13:05:00,327.74,328.04,327.73,328.01,5793.0,325.2997,325.5975,325.2898,325.5677,5793.0
2024-02-20 13:10:00,327.97,328.11,327.88,328.03,4874.0,325.528,325.667,325.4387,325.5876,4874.0
2024-02-20 13:15:00,327.99,328.14,327.69,328.14,4495.0,325.5479,325.6968,325.2501,325.6968,4495.0
2024-02-20 13:20:00,328.11,328.56,328.11,328.52,1979.0,325.667,326.1136,325.667,326.0739,1979.0
2024-02-20 13:25:00,328.29,328.29,327.7,327.82,3252.0,325.8457,325.8457,325.26,325.3792,3252.0
2024-02-20 13:30:00,327.92,327.92,327.62,327.82,2242.0,325.4784,325.4784,325.1806,325.3792,2242.0
2024-02-20 13:35:00,327.73,327.89,327.69,327.89,3520.0,325.2898,325.4486,325.2501,325.4486,3520.0
2024-02-20 13:40:00,327.76,328.26,327.76,328.24,2648.0,325.3196,325.8159,325.3196,325.796,2648.0
2024-02-20 13:45:00,328.2,328.29,328.18,328.21,17983.0,325.7563,325.8457,325.7365,325.7663,17983.0
2024-02-20 13:50:00,328.12,328.38,328.12,328.3,3674.0,325.6769,325.935,325.6769,325.8556,3674.0
2024-02-20 13:55:00,328.34,328.58,328.3,328.54,5910.0,325.8953,326.1335,325.8556,326.0938,5910.0
2024-02-20 14:00:00,328.5,328.52,328.28,328.28,3956.0,326.0541,326.0739,325.8357,325.8357,3956.0
2024-02-20 14:05:00,328.32,328.46,328.24,328.41,4425.0,325.8754,326.0144,325.796,325.9648,4425.0
2024-02-20 14:10:00,328.54,328.63,328.44,328.47,6702.0,326.0938,326.1831,325.9945,326.0243,6702.0
2024-02-20 14:15:00,328.34,328.69,328.07,328.69,5261.0,325.8953,326.2427,325.6273,326.2427,5261.0
2024-02-20 14:20:00,328.63,328.63,328.12,328.26,5085.0,326.1831,326.1831,325.6769,325.8159,5085.0
2024-02-20 14:25:00,328.07,328.6,328.07,328.6,16252.0,325.6273,326.1533,325.6273,326.1533,16252.0
2024-02-20 14:30:00,328.63,328.69,328.4,328.4,2949.0,326.1831,326.2427,325.9548,325.9548,2949.0
2024-02-20 14:35:00,328.48,328.63,328.45,328.63,3751.0,326.0342,326.1831,326.0045,326.1831,3751.0
2024-02-20 14:40:00,328.75,328.93,328.69,328.79,3967.0,326.3022,326.4809,326.2427,326.3419,3967.0
2024-02-20 14:45:00,328.78,329.16,328.75,329.1,6253.0,326.332,326.7092,326.3022,326.6496,6253.0
2024-02-20 14:50:00,329.2,329.2,328.97,328.98,6135.0,326.7489,326.7489,326.5206,326.5305,6135.0
2024-02-20 14:55:00,329.02,329.26,329.02,329.12,9558.0,326.5702,326.8084,326.5702,326.6695,9558.0
2024-02-20 15:00:00,329.25,329.27,328.95,328.99,3536.0,326.7985,326.8184,326.5007,326.5404,3536.0
2024-02-20 15:05:00,329.06,329.41,329.06,329.41,2744.0,326.6099,326.9573,326.6099,326.9573,2744.0
2024-02-20 15:10:00,329.46,329.47,329.2,329.2,5128.0,327.0069,327.0169,326.7489,326.7489,5128.0
2024-02-20 15:15:00,329.26,329.37,329.19,329.24,9150.0,326.8084,326.9176,326.739,326.7886,9150.0
2024-02-20 15:20:00,329.28,329.37,329.04,329.18,9640.0,326.8283,326.9176,326.5901,326.729,9640.0
2024-02-20 15:25:00,329.13,329.48,329.13,329.38,6989.0,326.6794,327.0268,326.6794,326.9275,6989.0
2024-02-20 15:30:00,329.46,329.47,328.37,328.51,19125.0,327.0069,327.0169,325.9251,326.064,19125.0
2024-02-20 15:35:00,328.45,328.87,328.37,328.77,12389.0,326.0045,326.4213,325.9251,326.3221,12389.0
2024-02-20 15:40:00,328.63,329.01,328.63,329.01,6899.0,326.1831,326.5603,326.1831,326.5603,6899.0
2024-02-20 15:45:00,329.18,329.39,329.04,329.18,11750.0,326.729,326.9375,326.5901,326.729,11750.0
2024-02-20 15:50:00,329.13,329.37,329.03,329.21,15310.0,326.6794,326.9176,326.5801,326.7588,15310.0
2024-02-20 15:55:00,329.25,329.83,329.12,329.82,54771.0,326.7985,327.3742,326.6695,327.3643,54771.0
2024-02-21 09:30:00,327.37,328.28,327.37,328.28,54365.0,324.9325,325.8357,324.9325,325.8357,54365.0
2024-02-21 09:35:00,328.3,328.57,328.03,328.32,3948.0,325.8556,326.1236,325.5876,325.8754,3948.0
2024-02-21 09:40:00,328.3,328.31,327.42,327.54,6603.0,325.8556,325.8655,324.9821,325.1012,6603.0
2024-02-21 09:45:00,327.55,327.58,327.18,327.56,12597.0,325.1112,325.1409,324.7439,325.1211,12597.0
2024-02-21 09:50:00,327.36,327.74,327.21,327.57,5361.0,324.9226,325.2997,324.7737,325.131,5361.0
2024-02-21 09:55:00,327.64,327.98,327.59,327.81,3406.0,325.2005,325.538,325.1509,325.3692,3406.0
2024-02-21 10:00:00,327.87,328.74,327.7,328.73,2617.0,325.4288,326.2923,325.26,326.2824,2617.0
2024-02-21 10:05:00,328.55,328.65,328.23,328.42,5682.0,326.1037,326.203,325.7861,325.9747,5682.0
2024-02-21 10:10:00,328.4,328.41,328.02,328.12,4092.0,325.9548,325.9648,325.5777,325.6769,4092.0
2024-02-21 10:15:00,328.08,328.46,328.08,328.27,10329.0,325.6372,326.0144,325.6372,325.8258,10329.0
2024-02-21 10:20:00,328.16,328.27,328.08,328.18,6248.0,325.7166,325.8258,325.6372,325.7365,6248.0
2024-02-21 10:25:00,328.12,328.19,327.65,327.7,15095.0,325.6769,325.7464,325.2104,325.26,15095.0
2024-02-21 10:30:00,327.72,327.78,327.4,327.77,4949.0,325.2799,325.3395,324.9623,325.3295,4949.0
2024-02-21 10:35:00,327.64,327.97,327.64,327.77,15974.0,325.2005,325.528,325.2005,325.3295,15974.0
2024-02-21 10:40:00,327.76,327.88,327.44,327.59,2156.0,325.3196,325.4387,325.002,325.1509,2156.0
2024-02-21 10:45:00,327.52,328.01,327.51,328.01,6471.0,325.0814,325.5677,325.0715,325.5677,6471.0
2024-02-21 10:50:00,328.0,328.0,327.71,327.83,2280.0,325.5578,325.5578,325.27,325.3891,2280.0
2024-02-21 10:55:00,327.95,328.0,327.78,327.78,7405.0,325.5082,325.5578,325.3395,325.3395,7405.0
2024-02-21 11:00:00,327.75,328.01,327.75,327.81,2847.0,325.3097,325.5677,325.3097,325.3692,2847.0
2024-02-21 11:05:00,327.72,328.35,327.71,328.22,10503.0,325.2799,325.9052,325.27,325.7762,10503.0
2024-02-21 11:10:00,328.18,328.51,328.18,328.44,1485.0,325.7365,326.064,325.7365,325.9945,1485.0
2024-02-21 11:15:00,328.56,328.56,328.23,328.4,7763.0,326.1136,326.1136,325.7861,325.9548,7763.0
2024-02-21 11:20:00,328.42,328.5,328.32,328.34,2118.0,325.9747,326.0541,325.8754,325.8953,2118.0
2024-02-21 11:25:00,328.37,328.39,328.12,328.17,2743.0,325.9251,325.9449,325.6769,325.7265,2743.0
2024-02-21 11:30:00,328.18,328.18,327.96,328.13,5572.0,325.7365,325.7365,325.5181,325.6868,5572.0
2024-02-21 11:35:00,328.17,328.23,327.98,328.12,5797.0,325.7265,325.7861,325.538,325.6769,5797.0
2024-02-21 11:40:00,327.97,328.11,327.94,327.98,11273.0,325.528,325.667,325.4983,325.538,11273.0
2024-02-21 11:45:00,328.0,328.08,327.86,328.07,2869.0,325.5578,325.6372,325.4189,325.6273,2869.0
2024-02-21 11:50:00,328.11,328.26,328.11,328.25,6418.0,325.667,325.8159,325.667,325.806,6418.0
2024-02-21 11:55:00,328.23,328.31,328.22,328.24,4739.0,325.7861,325.8655,325.7762,325.796,4739.0
2024-02-21 12:00:00,328.25,328.25,327.88,327.88,5696.0,325.806,325.806,325.4387,325.4387,5696.0
2024-02-21 12:05:00,327.54,327.54,327.24,327.31,4896.0,325.1012,325.1012,324.8035,324.873,4896.0
2024-02-21 12:10:00,327.3,327.3,326.93,327.16,10740.0,324.863,324.863,324.4958,324.7241,10740.0
2024-02-21 12:15:00,327.07,327.2,326.95,327.19,4934.0,324.6347,324.7638,324.5156,324.7538,4934.0
2024-02-21 12:20:00,327.24,327.24,327.03,327.1,18425.0,324.8035,324.8035,324.595,324.6645,18425.0
2024-02-21 12:25:00,327.16,327.22,327.03,327.13,2948.0,324.7241,324.7836,324.595,324.6943,2948.0
2024-02-21 12:30:00,327.19,327.22,327.05,327.08,2067.0,324.7538,324.7836,324.6149,324.6447,2067.0
2024-02-21 12:35:00,327.08,327.36,327.04,327.35,9529.0,324.6447,324.9226,324.605,324.9127,9529.0
2024-02-21 12:40:00,327.37,327.39,327.04,327.12,2619.0,324.9325,324.9524,324.605,324.6844,2619.0
2024-02-21 12:45:00,327.11,327.35,327.1,327.35,4973.0,324.6744,324.9127,324.6645,324.9127,4973.0
2024-02-21 12:50:00,327.44,327.61,327.41,327.51,2759.0,325.002,325.1707,324.9722,325.0715,2759.0
2024-02-21 12:55:00,327.56,327.66,327.47,327.66,1788.0,325.1211,325.2203,325.0318,325.2203,1788.0
2024-02-21 13:00:00,327.53,327.59,327.02,327.19,14519.0,325.0913,325.1509,324.5851,324.7538,14519.0
2024-02-21 13:05:00,327.15,327.32,327.05,327.28,4145.0,324.7141,324.8829,324.6149,324.8432,4145.0
2024-02-21 13:10:00,327.46,327.7,327.46,327.69,6108.0,325.0218,325.26,325.0218,325.2501,6108.0
2024-02-21 13:15:00,327.66,327.83,327.64,327.66,2517.0,325.2203,325.3891,325.2005,325.2203,2517.0
2024-02-21 13:20:00,327.6,327.65,327.46,327.64,16329.0,325.1608,325.2104,325.0218,325.2005,16329.0
2024-02-21 13:25:00,327.44,327.53,327.23,327.28,5616.0,325.002,325.0913,324.7935,324.8432,5616.0
2024-02-21 13:30:00,327.43,327.43,327.17,327.29,3003.0,324.9921,324.9921,324.734,324.8531,3003.0
2024-02-21 13:35:00,327.49,327.55,327.36,327.46,4024.0,325.0516,325.1112,324.9226,325.0218,4024.0
2024-02-21 13:40:00,327.48,327.5,327.35,327.47,7497.0,325.0417,325.0615,324.9127,325.0318,7497.0
2024-02-21 13:45:00,327.45,327.46,327.45,327.46,477.0,325.0119,325.0218,325.0119,325.0218,477.0
2024-02-21 13:50:00,327.54,327.57,327.4,327.43,9904.0,325.1012,325.131,324.9623,324.9921,9904.0
2024-02-21 13:55:00,327.32,327.47,327.32,327.37,44694.0,324.8829,325.0318,324.8829,324.9325,44694.0
2024-02-21 14:00:00,327.27,327.91,326.91,327.71,11951.0,324.8332,325.4685,324.4759,325.27,11951.0
2024-02-21 14:05:00,327.55,327.84,327.52,327.84,9825.0,325.1112,325.399,325.0814,325.399,9825.0
2024-02-21 14:10:00,327.8,327.8,327.58,327.59,2293.0,325.3593,325.3593,325.1409,325.1509,2293.0
2024-02-21 14:15:00,327.43,327.59,327.29,327.38,2483.0,324.9921,325.1509,324.8531,324.9424,2483.0
2024-02-21 14:20:00,327.37,327.41,326.92,326.92,5358.0,324.9325,324.9722,324.4859,324.4859,5358.0
2024-02-21 14:25:00,326.72,326.83,326.53,326.77,3646.0,324.2873,324.3965,324.0988,324.337,3646.0
2024-02-21 14:30:00,326.76,326.88,326.64,326.71,31637.0,324.327,324.4462,324.2079,324.2774,31637.0
2024-02-21 14:35:00,326.62,326.62,326.32,326.37,5653.0,324.1881,324.1881,323.8903,323.94,5653.0
2024-02-21 14:40:00,326.35,326.37,326.11,326.18,9425.0,323.9201,323.94,323.6819,323.7514,9425.0
2024-02-21 14:45:00,326.14,326.37,326.05,326.37,31622.0,323.7117,323.94,323.6223,323.94,31622.0
2024-02-21 14:50:00,326.55,326.55,326.41,326.54,2799.0,324.1186,324.1186,323.9797,324.1087,2799.0
2024-02-21 14:55:00,326.7,326.8,326.66,326.68,5072.0,324.2675,324.3667,324.2278,324.2476,5072.0
2024-02-21 15:00:00,326.58,326.78,326.5,326.53,38105.0,324.1484,324.3469,324.069,324.0988,38105.0
2024-02-21 15:05:00,326.42,326.55,326.42,326.45,64731.0,323.9896,324.1186,323.9896,324.0194,64731.0
2024-02-21 15:10:00,326.4,326.57,326.35,326.52,52144.0,323.9697,324.1385,323.9201,324.0888,52144.0
2024-02-21 15:15:00,326.52,326.76,326.34,326.49,68841.0,324.0888,324.327,323.9102,324.0591,68841.0
2024-02-21 15:20:00,326.53,326.53,326.2,326.51,49507.0,324.0988,324.0988,323.7712,324.0789,49507.0
2024-02-21 15:25:00,326.45,326.83,326.45,326.74,53336.0,324.0194,324.3965,324.0194,324.3072,53336.0
2024-02-21 15:30:00,326.83,327.34,326.83,327.31,13026.0,324.3965,324.9027,324.3965,324.873,13026.0
2024-02-21 15:35:00,327.42,328.11,327.4,327.86,12303.0,324.9821,325.667,324.9623,325.4189,12303.0
2024-02-21 15:40:00,328.0,328.28,327.96,328.13,8742.0,325.5578,325.8357,325.5181,325.6868,8742.0
2024-02-21 15:45:00,328.12,328.25,327.99,328.25,9967.0,325.6769,325.806,325.5479,325.806,9967.0
2024-02-21 15:50:00,328.27,328.73,328.24,328.73,4813.0,325.8258,326.2824,325.796,326.2824,4813.0
2024-02-21 15:55:00,328.85,328.93,328.65,328.85,17773.0,326.4015,326.4809,326.203,326.4015,17773.0
2024-02-22 09:30:00,335.77,336.54,335.5,335.52,83252.0,333.27,334.0342,333.002,333.0218,83252.0
2024-02-22 09:35:00,335.52,336.14,335.51,336.08,15117.0,333.0218,333.6372,333.0119,333.5777,15117.0
2024-02-22 09:40:00,336.29,336.66,336.19,336.66,84439.0,333.7861,334.1533,333.6868,334.1533,84439.0
2024-02-22 09:45:00,336.55,337.58,336.54,337.58,7176.0,334.0442,335.0665,334.0342,335.0665,7176.0
2024-02-22 09:50:00,337.75,338.05,336.81,336.82,39173.0,335.2352,335.533,334.3022,334.3121,39173.0
2024-02-22 09:55:00,337.03,337.47,336.99,337.33,13315.0,334.5206,334.9573,334.4809,334.8183,13315.0
2024-02-22 10:00:00,337.47,337.52,336.87,337.11,16882.0,334.9573,335.0069,334.3618,334.6,16882.0
2024-02-22 10:05:00,337.02,337.66,336.97,337.5,15205.0,334.5107,335.1459,334.461,334.9871,15205.0
2024-02-22 10:10:00,337.27,337.72,337.25,337.41,5911.0,334.7588,335.2054,334.7389,334.8977,5911.0
2024-02-22 10:15:00,337.57,337.68,337.33,337.45,9303.0,335.0566,335.1657,334.8183,334.9375,9303.0
2024-02-22 10:20:00,337.32,337.69,337.31,337.49,11233.0,334.8084,335.1757,334.7985,334.9772,11233.0
2024-02-22 10:25:00,337.59,337.89,337.32,337.8,5417.0,335.0764,335.3742,334.8084,335.2848,5417.0
2024-02-22 10:30:00,338.0,338.15,337.9,338.15,4207.0,335.4834,335.6322,335.3841,335.6322,4207.0
2024-02-22 10:35:00,338.19,338.19,337.79,337.79,15373.0,335.6719,335.6719,335.2749,335.2749,15373.0
2024-02-22 10:40:00,337.79,337.8,337.5,337.55,1182.0,335.2749,335.2848,334.9871,335.0367,1182.0
2024-02-22 10:45:00,337.33,337.37,336.98,337.03,3563.0,334.8183,334.858,334.471,334.5206,3563.0
2024-02-22 10:50:00,337.02,337.18,337.02,337.14,2457.0,334.5107,334.6695,334.5107,334.6298,2457.0
2024-02-22 10:55:00,337.08,337.28,336.99,337.12,3995.0,334.5702,334.7687,334.4809,334.6099,3995.0
2024-02-22 11:00:00,337.1,337.28,337.03,337.16,12195.0,334.5901,334.7687,334.5206,334.6496,12195.0
2024-02-22 11:05:00,337.17,337.53,337.11,337.25,3542.0,334.6595,335.0169,334.6,334.7389,3542.0
2024-02-22 11:10:00,337.31,337.65,337.27,337.59,7383.0,334.7985,335.136,334.7588,335.0764,7383.0
2024-02-22 11:15:00,337.57,337.82,337.5,337.82,6281.0,335.0566,335.3047,334.9871,335.3047,6281.0
2024-02-22 11:20:00,337.84,337.88,337.56,337.85,6586.0,335.3245,335.3643,335.0466,335.3345,6586.0
2024-02-22 11:25:00,337.88,337.9,337.65,337.66,14703.0,335.3643,335.3841,335.136,335.1459,14703.0
2024-02-22 11:30:00,337.7,337.99,337.58,337.99,1979.0,335.1856,335.4734,335.0665,335.4734,1979.0
2024-02-22 11:35:00,337.99,338.01,337.75,337.92,5127.0,335.4734,335.4933,335.2352,335.404,5127.0
2024-02-22 11:40:00,337.85,338.05,337.8,337.89,3115.0,335.3345,335.533,335.2848,335.3742,3115.0
2024-02-22 11:45:00,337.92,337.95,337.36,337.52,10969.0,335.404,335.4337,334.8481,335.0069,10969.0
2024-02-22 11:50:00,337.51,337.55,337.39,337.4,3046.0,334.997,335.0367,334.8779,334.8878,3046.0
2024-02-22 11:55:00,337.45,337.51,337.36,337.38,10030.0,334.9375,334.997,334.8481,334.868,10030.0
2024-02-22 12:00:00,337.24,337.62,337.24,337.62,2929.0,334.729,335.1062,334.729,335.1062,2929.0
2024-02-22 12:05:00,337.57,337.73,337.52,337.73,58971.0,335.0566,335.2154,335.0069,335.2154,58971.0
2024-02-22 12:10:00,337.77,337.79,337.6,337.6,6927.0,335.2551,335.2749,335.0863,335.0863,6927.0
2024-02-22 12:15:00,337.49,337.8,337.49,337.73,6193.0,334.9772,335.2848,334.9772,335.2154,6193.0
2024-02-22 12:20:00,337.78,337.99,337.74,337.99,3656.0,335.265,335.4734,335.2253,335.4734,3656.0
2024-02-22 12:25:00,337.93,337.95,337.81,337.94,10535.0,335.4139,335.4337,335.2948,335.4238,10535.0
2024-02-22 12:30:00,337.97,338.08,337.95,338.07,7036.0,335.4536,335.5628,335.4337,335.5528,7036.0
2024-02-22 12:35:00,338.02,338.04,337.91,337.95,5077.0,335.5032,335.5231,335.394,335.4337,5077.0
2024-02-22 12:40:00,337.89,337.89,337.69,337.84,5119.0,335.3742,335.3742,335.1757,335.3245,5119.0
2024-02-22 12:45:00,337.88,337.97,337.8,337.95,6053.0,335.3643,335.4536,335.2848,335.4337,6053.0
2024-02-22 12:50:00,337.9,338.28,337.9,338.26,10855.0,335.3841,335.7613,335.3841,335.7414,10855.0
2024-02-22 12:55:00,338.28,338.41,338.18,338.4,4314.0,335.7613,335.8903,335.662,335.8804,4314.0
2024-02-22 13:00:00,338.36,338.41,338.2,338.41,4033.0,335.8407,335.8903,335.6819,335.8903,4033.0
2024-02-22 13:05:00,338.35,338.47,338.3,338.46,1834.0,335.8308,335.9499,335.7811,335.9399,1834.0
2024-02-22 13:10:00,338.31,338.31,338.11,338.12,6122.0,335.791,335.791,335.5925,335.6025,6122.0
2024-02-22 13:15:00,338.31,338.48,338.26,338.38,2149.0,335.791,335.9598,335.7414,335.8605,2149.0
2024-02-22 13:20:00,338.42,338.46,338.33,338.37,5984.0,335.9002,335.9399,335.8109,335.8506,5984.0
2024-02-22 13:25:00,338.31,338.6,338.31,338.6,5350.0,335.791,336.0789,335.791,336.0789,5350.0
2024-02-22 13:30:00,338.5,338.75,338.44,338.75,8080.0,335.9796,336.2278,335.9201,336.2278,8080.0
2024-02-22 13:35:00,338.73,338.8,338.68,338.74,4153.0,336.2079,336.2774,336.1583,336.2178,4153.0
2024-02-22 13:40:00,338.71,338.88,338.71,338.88,1808.0,336.1881,336.3568,336.1881,336.3568,1808.0
2024-02-22 13:45:00,338.96,339.01,338.95,338.97,4196.0,336.4362,336.4858,336.4263,336.4461,4196.0
2024-02-22 13:50:00,338.89,338.93,338.81,338.93,1065.0,336.3667,336.4064,336.2873,336.4064,1065.0
2024-02-22 13:55:00,338.93,339.0,338.92,339.0,1290.0,336.4064,336.4759,336.3965,336.4759,1290.0
2024-02-22 14:00:00,339.0,339.2,338.99,339.16,1478.0,336.4759,336.6744,336.466,336.6347,1478.0
2024-02-22 14:05:00,339.11,339.26,339.03,339.06,4163.0,336.5851,336.734,336.5057,336.5355,4163.0
2024-02-22 14:10:00,339.11,339.45,339.05,339.45,4442.0,336.5851,336.9226,336.5255,336.9226,4442.0
2024-02-22 14:15:00,339.35,339.45,339.35,339.41,8922.0,336.8233,336.9226,336.8233,336.8829,8922.0
2024-02-22 14:20:00,339.33,339.68,339.31,339.64,11357.0,336.8035,337.1508,336.7836,337.1111,11357.0
2024-02-22 14:25:00,339.61,339.68,339.61,339.68,3346.0,337.0814,337.1508,337.0814,337.1508,3346.0
2024-02-22 14:30:00,339.72,339.72,339.3,339.37,10086.0,337.1906,337.1906,336.7737,336.8432,10086.0
2024-02-22 14:35:00,339.34,339.45,339.24,339.28,7050.0,336.8134,336.9226,336.7141,336.7538,7050.0
2024-02-22 14:40:00,339.22,339.42,339.1,339.41,6125.0,336.6943,336.8928,336.5752,336.8829,6125.0
2024-02-22 14:45:00,339.4,339.45,339.25,339.25,2640.0,336.8729,336.9226,336.724,336.724,2640.0
2024-02-22 14:50:00,339.16,339.29,339.11,339.21,5263.0,336.6347,336.7638,336.5851,336.6843,5263.0
2024-02-22 14:55:00,339.26,339.33,338.77,339.06,6672.0,336.734,336.8035,336.2476,336.5355,6672.0
2024-02-22 15:00:00,338.98,339.28,338.9,339.28,4578.0,336.4561,336.7538,336.3767,336.7538,4578.0
2024-02-22 15:05:00,339.35,339.5,339.22,339.22,3222.0,336.8233,336.9722,336.6943,336.6943,3222.0
2024-02-22 15:10:00,339.21,339.35,339.21,339.34,8097.0,336.6843,336.8233,336.6843,336.8134,8097.0
2024-02-22 15:15:00,339.35,339.57,339.32,339.57,13111.0,336.8233,337.0417,336.7935,337.0417,13111.0
2024-02-22 15:20:00,339.6,339.63,339.47,339.49,6221.0,337.0714,337.1012,336.9424,336.9623,6221.0
2024-02-22 15:25:00,339.56,339.68,339.39,339.39,3132.0,337.0317,337.1508,336.863,336.863,3132.0
2024-02-22 15:30:00,339.41,339.45,339.19,339.34,9641.0,336.8829,336.9226,336.6645,336.8134,9641.0
2024-02-22 15:35:00,339.33,339.75,339.33,339.67,7801.0,336.8035,337.2203,336.8035,337.1409,7801.0
2024-02-22 15:40:00,339.67,339.83,339.44,339.44,5337.0,337.1409,337.2997,336.9126,336.9126,5337.0
2024-02-22 15:45:00,339.45,339.47,339.32,339.4,4289.0,336.9226,336.9424,336.7935,336.8729,4289.0
2024-02-22 15:50:00,339.37,339.58,339.29,339.4,10443.0,336.8432,337.0516,336.7638,336.8729,10443.0
2024-02-22 15:55:00,339.43,339.75,339.24,339.3,46803.0,336.9027,337.2203,336.7141,336.7737,46803.0
2024-02-23 09:30:00,340.93,341.89,340.87,341.86,41504.0,338.3915,339.3444,338.332,339.3146,41504.0
2024-02-23 09:35:00,341.84,341.84,341.49,341.49,10539.0,339.2948,339.2948,338.9474,338.9474,10539.0
2024-02-23 09:40:00,341.5,341.62,341.27,341.52,6946.0,338.9573,339.0764,338.729,338.9771,6946.0
2024-02-23 09:45:00,341.63,341.66,341.09,341.09,8370.0,339.0863,339.1161,338.5503,338.5503,8370.0
2024-02-23 09:50:00,341.25,341.47,341.12,341.4,6370.0,338.7092,338.9275,338.5801,338.858,6370.0
2024-02-23 09:55:00,341.3,341.35,340.44,340.8,5081.0,338.7588,338.8084,337.9052,338.2625,5081.0
2024-02-23 10:00:00,340.73,340.87,340.5,340.87,10984.0,338.193,338.332,337.9647,338.332,10984.0
2024-02-23 10:05:00,340.77,340.81,340.48,340.62,3620.0,338.2327,338.2724,337.9449,338.0838,3620.0
2024-02-23 10:10:00,340.46,340.74,340.34,340.74,3918.0,337.925,338.203,337.8059,338.203,3918.0
2024-02-23 10:15:00,340.76,340.95,340.5,340.62,8148.0,338.2228,338.4114,337.9647,338.0838,8148.0
2024-02-23 10:20:00,340.57,340.67,339.93,340.08,8420.0,338.0342,338.1335,337.399,337.5479,8420.0
2024-02-23 10:25:00,340.45,340.48,340.27,340.28,11409.0,337.9151,337.9449,337.7365,337.7464,11409.0
2024-02-23 10:30:00,339.81,340.26,339.7,340.0,2701.0,337.2799,337.7265,337.1707,337.4685,2701.0
2024-02-23 10:35:00,339.94,340.12,339.75,340.12,3910.0,337.4089,337.5876,337.2203,337.5876,3910.0
2024-02-23 10:40:00,340.11,340.26,339.24,339.25,4286.0,337.5776,337.7265,336.7141,336.724,4286.0
2024-02-23 10:45:00,339.47,339.66,339.43,339.44,4700.0,336.9424,337.131,336.9027,336.9126,4700.0
2024-02-23 10:50:00,339.56,339.79,339.47,339.57,23947.0,337.0317,337.26,336.9424,337.0417,23947.0
2024-02-23 10:55:00,339.63,339.63,339.09,339.18,2516.0,337.1012,337.1012,336.5652,336.6546,2516.0
2024-02-23 11:00:00,339.17,339.23,338.1,338.21,7758.0,336.6446,336.7042,335.5826,335.6918,7758.0
2024-02-23 11:05:00,338.24,338.36,337.93,338.21,29134.0,335.7216,335.8407,335.4139,335.6918,29134.0
2024-02-23 11:10:00,338.14,338.27,337.76,338.14,13790.0,335.6223,335.7513,335.2451,335.6223,13790.0
2024-02-23 11:15:00,338.0,338.39,337.98,338.24,3427.0,335.4834,335.8705,335.4635,335.7216,3427.0
2024-02-23 11:20:00,338.3,338.61,338.29,338.5,12078.0,335.7811,336.0888,335.7712,335.9796,12078.0
2024-02-23 11:25:00,338.62,338.99,338.59,338.99,5735.0,336.0987,336.466,336.069,336.466,5735.0
2024-02-23 11:30:00,338.92,339.07,338.62,339.06,9394.0,336.3965,336.5454,336.0987,336.5355,9394.0
2024-02-23 11:35:00,339.01,339.12,338.98,339.04,7466.0,336.4858,336.595,336.4561,336.5156,7466.0
2024-02-23 11:40:00,339.03,339.06,338.77,338.94,3965.0,336.5057,336.5355,336.2476,336.4164,3965.0
2024-02-23 11:45:00,338.92,338.92,338.78,338.79,3422.0,336.3965,336.3965,336.2575,336.2675,3422.0
2024-02-23 11:50:00,338.81,339.13,338.78,339.09,3255.0,336.2873,336.6049,336.2575,336.5652,3255.0
2024-02-23 11:55:00,339.16,339.34,339.14,339.34,4200.0,336.6347,336.8134,336.6149,336.8134,4200.0
2024-02-23 12:00:00,339.36,339.63,339.35,339.49,3803.0,336.8332,337.1012,336.8233,336.9623,3803.0
2024-02-23 12:05:00,339.64,339.79,339.45,339.63,5188.0,337.1111,337.26,336.9226,337.1012,5188.0
2024-02-23 12:10:00,339.62,339.79,339.57,339.57,5947.0,337.0913,337.26,337.0417,337.0417,5947.0
2024-02-23 12:15:00,339.5,339.5,339.08,339.22,6840.0,336.9722,336.9722,336.5553,336.6943,6840.0
2024-02-23 12:20:00,339.39,339.48,339.35,339.4,2796.0,336.863,336.9523,336.8233,336.8729,2796.0
2024-02-23 12:25:00,339.35,339.35,338.95,339.08,4222.0,336.8233,336.8233,336.4263,336.5553,4222.0
2024-02-23 12:30:00,339.04,339.12,338.81,339.11,3963.0,336.5156,336.595,336.2873,336.5851,3963.0
2024-02-23 12:35:00,339.12,339.39,339.02,339.38,9228.0,336.595,336.863,336.4958,336.8531,9228.0
2024-02-23 12:40:00,339.38,339.4,338.97,339.24,8780.0,336.8531,336.8729,336.4461,336.7141,8780.0
2024-02-23 12:45:00,339.21,339.39,339.18,339.39,9356.0,336.6843,336.863,336.6546,336.863,9356.0
2024-02-23 12:50:00,339.42,339.51,339.32,339.44,1617.0,336.8928,336.9821,336.7935,336.9126,1617.0
2024-02-23 12:55:00,339.49,339.57,339.29,339.34,4234.0,336.9623,337.0417,336.7638,336.8134,4234.0
2024-02-23 13:00:00,339.52,339.56,339.4,339.43,4481.0,336.992,337.0317,336.8729,336.9027,4481.0
2024-02-23 13:05:00,339.5,339.69,339.49,339.55,3762.0,336.9722,337.1608,336.9623,337.0218,3762.0
2024-02-23 13:10:00,339.55,339.69,339.54,339.64,653.0,337.0218,337.1608,337.0119,337.1111,653.0
2024-02-23 13:15:00,339.67,339.81,339.58,339.81,1441.0,337.1409,337.2799,337.0516,337.2799,1441.0
2024-02-23 13:20:00,339.87,339.88,339.8,339.86,1744.0,337.3394,337.3494,337.27,337.3295,1744.0
2024-02-23 13:25:00,339.86,339.88,339.73,339.8,5163.0,337.3295,337.3494,337.2005,337.27,5163.0
2024-02-23 13:30:00,339.77,339.86,339.56,339.86,13680.0,337.2402,337.3295,337.0317,337.3295,13680.0
2024-02-23 13:35:00,339.86,339.86,339.59,339.62,4358.0,337.3295,337.3295,337.0615,337.0913,4358.0
2024-02-23 13:40:00,339.55,339.76,339.44,339.5,2623.0,337.0218,337.2303,336.9126,336.9722,2623.0
2024-02-23 13:45:00,339.39,339.63,339.37,339.63,1426.0,336.863,337.1012,336.8432,337.1012,1426.0
2024-02-23 13:50:00,339.5,339.51,339.29,339.29,1298.0,336.9722,336.9821,336.7638,336.7638,1298.0
2024-02-23 13:55:00,339.39,339.46,339.29,339.34,1481.0,336.863,336.9325,336.7638,336.8134,1481.0
2024-02-23 14:00:00,339.41,339.42,339.01,339.09,3492.0,336.8829,336.8928,336.4858,336.5652,3492.0
2024-02-23 14:05:00,339.18,339.47,339.14,339.2,4045.0,336.6546,336.9424,336.6149,336.6744,4045.0
2024-02-23 14:10:00,338.99,339.03,338.89,339.0,1554.0,336.466,336.5057,336.3667,336.4759,1554.0
2024-02-23 14:15:00,338.9,338.99,338.82,338.82,5445.0,336.3767,336.466,336.2973,336.2973,5445.0
2024-02-23 14:20:00,338.92,339.08,338.76,338.76,3876.0,336.3965,336.5553,336.2377,336.2377,3876.0
2024-02-23 14:25:00,338.76,338.91,338.7,338.79,4252.0,336.2377,336.3866,336.1781,336.2675,4252.0
2024-02-23 14:30:00,338.81,339.17,338.78,339.15,10520.0,336.2873,336.6446,336.2575,336.6248,10520.0
2024-02-23 14:35:00,339.13,339.28,338.98,339.25,10271.0,336.6049,336.7538,336.4561,336.724,10271.0
2024-02-23 14:40:00,339.26,339.26,338.99,339.01,5820.0,336.734,336.734,336.466,336.4858,5820.0
2024-02-23 14:45:00,339.06,339.15,339.04,339.11,25628.0,336.5355,336.6248,336.5156,336.5851,25628.0
2024-02-23 14:50:00,339.04,339.28,338.94,339.16,5019.0,336.5156,336.7538,336.4164,336.6347,5019.0
2024-02-23 14:55:00,339.12,339.23,339.11,339.17,2935.0,336.595,336.7042,336.5851,336.6446,2935.0
2024-02-23 15:00:00,339.2,339.29,339.11,339.15,5254.0,336.6744,336.7638,336.5851,336.6248,5254.0
2024-02-23 15:05:00,339.2,339.21,338.69,338.73,9806.0,336.6744,336.6843,336.1682,336.2079,9806.0
2024-02-23 15:10:00,338.66,338.7,338.55,338.6,5996.0,336.1384,336.1781,336.0293,336.0789,5996.0
2024-02-23 15:15:00,338.61,338.96,338.61,338.96,4820.0,336.0888,336.4362,336.0888,336.4362,4820.0
2024-02-23 15:20:00,338.87,338.88,338.77,338.82,4238.0,336.3469,336.3568,336.2476,336.2973,4238.0
2024-02-23 15:25:00,338.85,338.88,338.46,338.47,2990.0,336.327,336.3568,335.9399,335.9499,2990.0
2024-02-23 15:30:00,338.58,338.65,338.41,338.65,31308.0,336.059,336.1285,335.8903,336.1285,31308.0
2024-02-23 15:35:00,338.66,339.01,338.58,338.9,6657.0,336.1384,336.4858,336.059,336.3767,6657.0
2024-02-23 15:40:00,338.9,339.04,338.86,338.87,4387.0,336.3767,336.5156,336.337,336.3469,4387.0
2024-02-23 15:45:00,338.95,339.19,338.81,339.17,7855.0,336.4263,336.6645,336.2873,336.6446,7855.0
2024-02-23 15:50:00,339.29,339.36,339.1,339.24,10352.0,336.7638,336.8332,336.5752,336.7141,10352.0
2024-02-23 15:55:00,339.21,339.21,338.8,338.84,9372.0,336.6843,336.6843,336.2774,336.3171,9372.0
2024-02-26 09:30:00,339.41,340.07,339.04,339.05,57027.0,336.8829,337.5379,336.5156,336.5255,57027.0
2024-02-26 09:35:00,339.01,339.36,339.0,339.15,8848.0,336.4858,336.8332,336.4759,336.6248,8848.0
2024-02-26 09:40:00,339.19,339.32,338.7,338.7,5687.0,336.6645,336.7935,336.1781,336.1781,5687.0
2024-02-26 09:45:00,338.77,338.9,338.19,338.7,8355.0,336.2476,336.3767,335.6719,336.1781,8355.0
2024-02-26 09:50:00,338.74,338.88,338.47,338.8,5075.0,336.2178,336.3568,335.9499,336.2774,5075.0
2024-02-26 09:55:00,338.8,338.84,338.41,338.53,8175.0,336.2774,336.3171,335.8903,336.0094,8175.0
2024-02-26 10:00:00,338.5,338.66,338.33,338.58,5116.0,335.9796,336.1384,335.8109,336.059,5116.0
2024-02-26 10:05:00,338.94,339.12,338.73,339.12,3062.0,336.4164,336.595,336.2079,336.595,3062.0
2024-02-26 10:10:00,339.05,339.24,338.87,339.1,9849.0,336.5255,336.7141,336.3469,336.5752,9849.0
2024-02-26 10:15:00,338.96,339.31,338.89,339.31,3057.0,336.4362,336.7836,336.3667,336.7836,3057.0
2024-02-26 10:20:00,339.31,339.44,339.15,339.27,3201.0,336.7836,336.9126,336.6248,336.7439,3201.0
2024-02-26 10:25:00,339.22,339.5,339.04,339.04,4201.0,336.6943,336.9722,336.5156,336.5156,4201.0
2024-02-26 10:30:00,339.14,339.26,338.89,339.25,11838.0,336.6149,336.734,336.3667,336.724,11838.0
2024-02-26 10:35:00,339.34,339.43,339.2,339.23,21122.0,336.8134,336.9027,336.6744,336.7042,21122.0
2024-02-26 10:40:00,339.22,339.29,339.06,339.27,4228.0,336.6943,336.7638,336.5355,336.7439,4228.0
2024-02-26 10:45:00,339.29,339.31,339.06,339.11,3005.0,336.7638,336.7836,336.5355,336.5851,3005.0
2024-02-26 10:50:00,339.04,339.25,339.04,339.2,2842.0,336.5156,336.724,336.5156,336.6744,2842.0
2024-02-26 10:55:00,339.19,339.19,338.88,338.9,6149.0,336.6645,336.6645,336.3568,336.3767,6149.0
2024-02-26 11:00:00,338.84,339.02,338.83,338.88,1795.0,336.3171,336.4958,336.3072,336.3568,1795.0
2024-02-26 11:05:00,338.8,338.8,338.5,338.69,1433.0,336.2774,336.2774,335.9796,336.1682,1433.0
2024-02-26 11:10:00,338.66,338.86,338.59,338.73,4485.0,336.1384,336.337,336.069,336.2079,4485.0
2024-02-26 11:15:00,338.7,338.94,338.65,338.77,2222.0,336.1781,336.4164,336.1285,336.2476,2222.0
2024-02-26 11:20:00,338.71,338.83,338.44,338.44,2113.0,336.1881,336.3072,335.9201,335.9201,2113.0
2024-02-26 11:25:00,338.39,338.74,338.39,338.74,1644.0,335.8705,336.2178,335.8705,336.2178,1644.0
2024-02-26 11:30:00,338.73,338.95,338.7,338.81,6303.0,336.2079,336.4263,336.1781,336.2873,6303.0
2024-02-26 11:35:00,338.81,339.0,338.76,338.92,7570.0,336.2873,336.4759,336.2377,336.3965,7570.0
2024-02-26 11:40:00,338.94,339.11,338.93,339.0,3446.0,336.4164,336.5851,336.4064,336.4759,3446.0
2024-02-26 11:45:00,339.11,339.23,339.07,339.07,4105.0,336.5851,336.7042,336.5454,336.5454,4105.0
2024-02-26 11:50:00,339.29,339.37,339.2,339.27,8532.0,336.7638,336.8432,336.6744,336.7439,8532.0
2024-02-26 11:55:00,339.19,339.27,339.08,339.11,3726.0,336.6645,336.7439,336.5553,336.5851,3726.0
2024-02-26 12:00:00,339.09,339.1,338.75,338.84,3414.0,336.5652,336.5752,336.2278,336.3171,3414.0
2024-02-26 12:05:00,338.85,339.01,338.85,338.9,4411.0,336.327,336.4858,336.327,336.3767,4411.0
2024-02-26 12:10:00,338.78,339.1,338.78,339.05,6858.0,336.2575,336.5752,336.2575,336.5255,6858.0
2024-02-26 12:15:00,339.09,339.1,338.96,338.96,7404.0,336.5652,336.5752,336.4362,336.4362,7404.0
2024-02-26 12:20:00,338.95,339.21,338.92,339.2,8525.0,336.4263,336.6843,336.3965,336.6744,8525.0
2024-02-26 12:25:00,339.25,339.32,339.09,339.18,2052.0,336.724,336.7935,336.5652,336.6546,2052.0
2024-02-26 12:30:00,339.21,339.35,339.12,339.13,2089.0,336.6843,336.8233,336.595,336.6049,2089.0
2024-02-26 12:35:00,339.09,339.17,338.97,338.97,4265.0,336.5652,336.6446,336.4461,336.4461,4265.0
2024-02-26 12:40:00,339.04,339.09,338.85,338.86,1667.0,336.5156,336.5652,336.327,336.337,1667.0
2024-02-26 12:45:00,338.86,338.89,338.73,338.73,2643.0,336.337,336.3667,336.2079,336.2079,2643.0
2024-02-26 12:50:00,338.84,338.85,338.62,338.62,8575.0,336.3171,336.327,336.0987,336.0987,8575.0
2024-02-26 12:55:00,338.56,338.79,338.56,338.73,2238.0,336.0392,336.2675,336.0392,336.2079,2238.0
2024-02-26 13:00:00,338.69,338.78,338.44,338.78,1855.0,336.1682,336.2575,335.9201,336.2575,1855.0
2024-02-26 13:05:00,338.78,339.0,338.78,338.98,1996.0,336.2575,336.4759,336.2575,336.4561,1996.0
2024-02-26 13:10:00,339.02,339.04,338.99,339.03,2080.0,336.4958,336.5156,336.466,336.5057,2080.0
2024-02-26 13:15:00,338.93,339.05,338.76,338.77,8252.0,336.4064,336.5255,336.2377,336.2476,8252.0
2024-02-26 13:20:00,338.55,338.72,338.54,338.67,8136.0,336.0293,336.198,336.0193,336.1484,8136.0
2024-02-26 13:25:00,338.7,338.77,338.35,338.45,10755.0,336.1781,336.2476,335.8308,335.93,10755.0
2024-02-26 13:30:00,338.41,338.49,338.22,338.23,7988.0,335.8903,335.9697,335.7017,335.7116,7988.0
2024-02-26 13:35:00,338.19,338.35,338.0,338.35,6972.0,335.6719,335.8308,335.4834,335.8308,6972.0
2024-02-26 13:40:00,338.49,338.56,338.4,338.45,2857.0,335.9697,336.0392,335.8804,335.93,2857.0
2024-02-26 13:45:00,338.46,338.59,338.45,338.48,2954.0,335.9399,336.069,335.93,335.9598,2954.0
2024-02-26 13:50:00,338.55,338.55,338.31,338.53,5059.0,336.0293,336.0293,335.791,336.0094,5059.0
2024-02-26 13:55:00,338.52,338.72,338.51,338.72,7391.0,335.9995,336.198,335.9896,336.198,7391.0
2024-02-26 14:00:00,338.75,338.96,338.73,338.9,6761.0,336.2278,336.4362,336.2079,336.3767,6761.0
2024-02-26 14:05:00,338.89,339.0,338.89,338.91,1111.0,336.3667,336.4759,336.3667,336.3866,1111.0
2024-02-26 14:10:00,338.85,338.86,338.5,338.5,3554.0,336.327,336.337,335.9796,335.9796,3554.0
2024-02-26 14:15:00,338.5,338.59,338.46,338.49,9170.0,335.9796,336.069,335.9399,335.9697,9170.0
2024-02-26 14:20:00,338.64,339.0,338.55,338.99,5768.0,336.1186,336.4759,336.0293,336.466,5768.0
2024-02-26 14:25:00,338.99,339.06,338.92,338.98,3882.0,336.466,336.5355,336.3965,336.4561,3882.0
2024-02-26 14:30:00,339.11,339.16,338.93,338.97,11173.0,336.5851,336.6347,336.4064,336.4461,11173.0
2024-02-26 14:35:00,338.97,339.06,338.77,338.89,26931.0,336.4461,336.5355,336.2476,336.3667,26931.0
2024-02-26 14:40:00,338.94,338.94,338.61,338.76,3251.0,336.4164,336.4164,336.0888,336.2377,3251.0
2024-02-26 14:45:00,338.73,338.85,338.68,338.79,4729.0,336.2079,336.327,336.1583,336.2675,4729.0
2024-02-26 14:50:00,338.75,339.0,338.67,338.7,13054.0,336.2278,336.4759,336.1484,336.1781,13054.0
2024-02-26 14:55:00,338.75,338.75,338.53,338.53,2853.0,336.2278,336.2278,336.0094,336.0094,2853.0
2024-02-26 15:00:00,338.49,338.57,338.42,338.48,7380.0,335.9697,336.0491,335.9002,335.9598,7380.0
2024-02-26 15:05:00,338.57,338.65,338.41,338.65,3958.0,336.0491,336.1285,335.8903,336.1285,3958.0
2024-02-26 15:10:00,338.64,338.81,338.59,338.72,8405.0,336.1186,336.2873,336.069,336.198,8405.0
2024-02-26 15:15:00,338.66,338.78,338.37,338.41,18152.0,336.1384,336.2575,335.8506,335.8903,18152.0
2024-02-26 15:20:00,338.41,338.49,338.35,338.44,6634.0,335.8903,335.9697,335.8308,335.9201,6634.0
2024-02-26 15:25:00,338.39,338.49,338.35,338.37,7922.0,335.8705,335.9697,335.8308,335.8506,7922.0
2024-02-26 15:30:00,338.39,338.49,338.04,338.06,8654.0,335.8705,335.9697,335.5231,335.5429,8654.0
2024-02-26 15:35:00,338.08,338.34,338.0,338.3,2929.0,335.5628,335.8208,335.4834,335.7811,2929.0
2024-02-26 15:40:00,338.22,338.22,338.0,338.1,20183.0,335.7017,335.7017,335.4834,335.5826,20183.0
2024-02-26 15:45:00,338.13,338.27,338.07,338.22,12686.0,335.6124,335.7513,335.5528,335.7017,12686.0
2024-02-26 15:50:00,338.24,338.24,337.93,338.12,6935.0,335.7216,335.7216,335.4139,335.6025,6935.0
2024-02-26 15:55:00,338.12,338.2,337.8,337.83,16736.0,335.6025,335.6819,335.2848,335.3146,16736.0
2024-02-27 09:30:00,338.19,338.58,337.8,338.25,43103.0,335.6719,336.059,335.2848,335.7315,43103.0
2024-02-27 09:35:00,338.13,338.34,337.47,337.47,4448.0,335.6124,335.8208,334.9573,334.9573,4448.0
2024-02-27 09:40:00,337.4,337.42,336.91,337.29,14415.0,334.8878,334.9077,334.4015,334.7786,14415.0
2024-02-27 09:45:00,337.23,337.47,337.09,337.47,7297.0,334.7191,334.9573,334.5801,334.9573,7297.0
2024-02-27 09:50:00,337.44,337.6,337.27,337.57,1310.0,334.9275,335.0863,334.7588,335.0566,1310.0
2024-02-27 09:55:00,337.55,338.02,337.54,337.64,11909.0,335.0367,335.5032,335.0268,335.126,11909.0
2024-02-27 10:00:00,338.2,338.2,337.9,338.08,2353.0,335.6819,335.6819,335.3841,335.5628,2353.0
2024-02-27 10:05:00,337.78,337.95,337.63,337.95,3606.0,335.265,335.4337,335.1161,335.4337,3606.0
2024-02-27 10:10:00,337.93,338.03,337.86,337.98,1405.0,335.4139,335.5131,335.3444,335.4635,1405.0
2024-02-27 10:15:00,337.93,338.26,337.8,338.25,2631.0,335.4139,335.7414,335.2848,335.7315,2631.0
2024-02-27 10:20:00,338.41,338.51,338.13,338.16,5469.0,335.8903,335.9896,335.6124,335.6422,5469.0
2024-02-27 10:25:00,338.1,338.1,337.81,338.0,11005.0,335.5826,335.5826,335.2948,335.4834,11005.0
2024-02-27 10:30:00,338.05,338.18,337.95,338.18,5078.0,335.533,335.662,335.4337,335.662,5078.0
2024-02-27 10:35:00,337.93,338.0,337.81,337.84,7354.0,335.4139,335.4834,335.2948,335.3245,7354.0
2024-02-27 10:40:00,337.73,337.79,337.62,337.62,2495.0,335.2154,335.2749,335.1062,335.1062,2495.0
2024-02-27 10:45:00,337.54,338.17,337.54,338.17,5638.0,335.0268,335.6521,335.0268,335.6521,5638.0
2024-02-27 10:50:00,338.15,338.28,337.93,337.93,2470.0,335.6322,335.7613,335.4139,335.4139,2470.0
2024-02-27 10:55:00,337.97,338.15,337.95,338.07,3579.0,335.4536,335.6322,335.4337,335.5528,3579.0
2024-02-27 11:00:00,338.06,338.07,337.9,337.96,7168.0,335.5429,335.5528,335.3841,335.4437,7168.0
2024-02-27 11:05:00,337.84,337.89,337.67,337.68,3177.0,335.3245,335.3742,335.1558,335.1657,3177.0
2024-02-27 11:10:00,337.6,337.84,337.6,337.73,1493.0,335.0863,335.3245,335.0863,335.2154,1493.0
2024-02-27 11:15:00,337.8,337.8,337.53,337.71,2018.0,335.2848,335.2848,335.0169,335.1955,2018.0
2024-02-27 11:20:00,337.61,337.61,337.52,337.52,448.0,335.0963,335.0963,335.0069,335.0069,448.0
2024-02-27 11:25:00,337.65,337.73,337.45,337.46,1737.0,335.136,335.2154,334.9375,334.9474,1737.0
2024-02-27 11:30:00,337.35,337.69,337.35,337.63,4613.0,334.8382,335.1757,334.8382,335.1161,4613.0
2024-02-27 11:35:00,337.57,337.63,337.45,337.48,2056.0,335.0566,335.1161,334.9375,334.9672,2056.0
2024-02-27 11:40:00,337.5,337.53,337.35,337.38,1673.0,334.9871,335.0169,334.8382,334.868,1673.0
2024-02-27 11:45:00,337.5,337.5,337.45,337.49,1553.0,334.9871,334.9871,334.9375,334.9772,1553.0
2024-02-27 11:50:00,337.56,337.79,337.51,337.69,7424.0,335.0466,335.2749,334.997,335.1757,7424.0
2024-02-27 11:55:00,337.71,337.86,337.64,337.77,3990.0,335.1955,335.3444,335.126,335.2551,3990.0
2024-02-27 12:00:00,337.76,337.85,337.72,337.84,19155.0,335.2451,335.3345,335.2054,335.3245,19155.0
2024-02-27 12:05:00,337.78,337.91,337.77,337.88,2061.0,335.265,335.394,335.2551,335.3643,2061.0
2024-02-27 12:10:00,337.82,337.86,337.76,337.83,2856.0,335.3047,335.3444,335.2451,335.3146,2856.0
2024-02-27 12:15:00,337.76,337.81,337.52,337.56,4022.0,335.2451,335.2948,335.0069,335.0466,4022.0
2024-02-27 12:20:00,337.62,337.62,337.23,337.27,1723.0,335.1062,335.1062,334.7191,334.7588,1723.0
2024-02-27 12:25:00,337.28,337.43,337.28,337.41,1873.0,334.7687,334.9176,334.7687,334.8977,1873.0
2024-02-27 12:30:00,337.45,337.56,337.4,337.4,1611.0,334.9375,335.0466,334.8878,334.8878,1611.0
2024-02-27 12:35:00,337.36,337.36,336.97,336.99,7999.0,334.8481,334.8481,334.461,334.4809,7999.0
2024-02-27 12:40:00,337.0,337.07,336.89,337.06,2089.0,334.4908,334.5603,334.3816,334.5504,2089.0
2024-02-27 12:45:00,337.08,337.09,336.92,336.99,2377.0,334.5702,334.5801,334.4114,334.4809,2377.0
2024-02-27 12:50:00,336.94,336.99,336.73,336.73,5066.0,334.4312,334.4809,334.2228,334.2228,5066.0
2024-02-27 12:55:00,336.7,336.7,336.49,336.5,4300.0,334.193,334.193,333.9846,333.9945,4300.0
2024-02-27 13:00:00,336.46,336.9,336.27,336.88,7464.0,333.9548,334.3915,333.7662,334.3717,7464.0
2024-02-27 13:05:00,336.87,336.92,336.76,336.78,7016.0,334.3618,334.4114,334.2526,334.2724,7016.0
2024-02-27 13:10:00,336.84,337.11,336.83,336.98,1931.0,334.332,334.6,334.3221,334.471,1931.0
2024-02-27 13:15:00,337.06,337.13,336.91,336.91,1453.0,334.5504,334.6198,334.4015,334.4015,1453.0
2024-02-27 13:20:00,336.93,337.23,336.84,337.13,6706.0,334.4213,334.7191,334.332,334.6198,6706.0
2024-02-27 13:25:00,337.0,337.01,336.73,336.82,1589.0,334.4908,334.5007,334.2228,334.3121,1589.0
2024-02-27 13:30:00,336.77,336.94,336.74,336.86,2732.0,334.2625,334.4312,334.2327,334.3518,2732.0
2024-02-27 13:35:00,336.96,337.02,336.82,337.02,3880.0,334.4511,334.5107,334.3121,334.5107,3880.0
2024-02-27 13:40:00,336.99,337.08,336.98,337.05,1737.0,334.4809,334.5702,334.471,334.5404,1737.0
2024-02-27 13:45:00,337.05,337.1,336.95,337.1,2976.0,334.5404,334.5901,334.4412,334.5901,2976.0
2024-02-27 13:50:00,337.08,337.12,337.02,337.02,5527.0,334.5702,334.6099,334.5107,334.5107,5527.0
2024-02-27 13:55:00,337.07,337.44,337.07,337.34,4476.0,334.5603,334.9275,334.5603,334.8283,4476.0
2024-02-27 14:00:00,337.49,337.64,337.49,337.49,4022.0,334.9772,335.126,334.9772,334.9772,4022.0
2024-02-27 14:05:00,337.52,337.75,337.52,337.54,2310.0,335.0069,335.2352,335.0069,335.0268,2310.0
2024-02-27 14:10:00,337.63,337.78,337.61,337.77,10593.0,335.1161,335.265,335.0963,335.2551,10593.0
2024-02-27 14:15:00,337.84,338.22,337.84,338.17,2108.0,335.3245,335.7017,335.3245,335.6521,2108.0
2024-02-27 14:20:00,338.17,338.21,338.05,338.21,7975.0,335.6521,335.6918,335.533,335.6918,7975.0
2024-02-27 14:25:00,338.23,338.23,338.03,338.17,8683.0,335.7116,335.7116,335.5131,335.6521,8683.0
2024-02-27 14:30:00,338.38,338.57,338.33,338.55,10794.0,335.8605,336.0491,335.8109,336.0293,10794.0
2024-02-27 14:35:00,338.5,338.53,338.36,338.46,3789.0,335.9796,336.0094,335.8407,335.9399,3789.0
2024-02-27 14:40:00,338.49,338.51,338.35,338.37,3891.0,335.9697,335.9896,335.8308,335.8506,3891.0
2024-02-27 14:45:00,338.32,338.37,338.17,338.35,11914.0,335.801,335.8506,335.6521,335.8308,11914.0
2024-02-27 14:50:00,338.31,338.45,338.23,338.43,2345.0,335.791,335.93,335.7116,335.9102,2345.0
2024-02-27 14:55:00,338.48,338.69,338.43,338.69,6007.0,335.9598,336.1682,335.9102,336.1682,6007.0
2024-02-27 15:00:00,338.66,338.66,338.37,338.49,2830.0,336.1384,336.1384,335.8506,335.9697,2830.0
2024-02-27 15:05:00,338.54,338.54,338.39,338.4,4335.0,336.0193,336.0193,335.8705,335.8804,4335.0
2024-02-27 15:10:00,338.43,338.61,338.39,338.4,6302.0,335.9102,336.0888,335.8705,335.8804,6302.0
2024-02-27 15:15:00,338.37,338.43,338.2,338.22,6628.0,335.8506,335.9102,335.6819,335.7017,6628.0
2024-02-27 15:20:00,338.22,338.47,338.21,338.47,10945.0,335.7017,335.9499,335.6918,335.9499,10945.0
2024-02-27 15:25:00,338.47,338.59,338.37,338.53,6404.0,335.9499,336.069,335.8506,336.0094,6404.0
2024-02-27 15:30:00,338.51,338.54,338.2,338.31,7352.0,335.9896,336.0193,335.6819,335.791,7352.0
2024-02-27 15:35:00,338.11,338.27,338.11,338.22,17795.0,335.5925,335.7513,335.5925,335.7017,17795.0
2024-02-27 15:40:00,338.24,338.35,338.08,338.35,5188.0,335.7216,335.8308,335.5628,335.8308,5188.0
2024-02-27 15:45:00,338.27,338.43,338.27,338.39,3608.0,335.7513,335.9102,335.7513,335.8705,3608.0
2024-02-27 15:50:00,338.57,338.63,338.29,338.62,9068.0,336.0491,336.1087,335.7712,336.0987,9068.0
2024-02-27 15:55:00,338.4,338.65,338.38,338.51,3298.0,335.8804,336.1285,335.8605,335.9896,3298.0
2024-02-28 09:30:00,337.05,337.52,336.71,336.85,45809.0,334.5404,335.0069,334.203,334.3419,45809.0
2024-02-28 09:35:00,337.34,337.51,337.13,337.25,6043.0,334.8283,334.997,334.6198,334.7389,6043.0
2024-02-28 09:40:00,337.11,337.37,336.98,336.98,3256.0,334.6,334.858,334.471,334.471,3256.0
2024-02-28 09:45:00,337.0,337.01,336.7,336.93,5550.0,334.4908,334.5007,334.193,334.4213,5550.0
2024-02-28 09:50:00,336.69,336.69,336.33,336.46,2786.0,334.1831,334.1831,333.8258,333.9548,2786.0
2024-02-28 09:55:00,336.57,336.71,336.49,336.58,3411.0,334.064,334.203,333.9846,334.0739,3411.0
2024-02-28 10:00:00,336.55,336.74,336.38,336.62,7429.0,334.0442,334.2327,333.8754,334.1136,7429.0
2024-02-28 10:05:00,336.56,336.83,336.4,336.78,33378.0,334.0541,334.3221,333.8953,334.2724,33378.0
2024-02-28 10:10:00,337.15,337.16,336.88,336.95,16818.0,334.6397,334.6496,334.3717,334.4412,16818.0
2024-02-28 10:15:00,336.78,336.99,336.78,336.98,14149.0,334.2724,334.4809,334.2724,334.471,14149.0
2024-02-28 10:20:00,336.96,337.01,336.82,336.84,5965.0,334.4511,334.5007,334.3121,334.332,5965.0
2024-02-28 10:25:00,336.81,336.88,336.56,336.88,2277.0,334.3022,334.3717,334.0541,334.3717,2277.0
2024-02-28 10:30:00,336.84,337.03,336.76,336.98,2851.0,334.332,334.5206,334.2526,334.471,2851.0
2024-02-28 10:35:00,337.18,337.18,336.99,337.05,3005.0,334.6695,334.6695,334.4809,334.5404,3005.0
2024-02-28 10:40:00,337.12,337.23,337.06,337.13,2557.0,334.6099,334.7191,334.5504,334.6198,2557.0
2024-02-28 10:45:00,337.27,337.37,337.13,337.21,6639.0,334.7588,334.858,334.6198,334.6992,6639.0
2024-02-28 10:50:00,337.19,337.21,337.1,337.21,1668.0,334.6794,334.6992,334.5901,334.6992,1668.0
2024-02-28 10:55:00,337.13,337.4,337.07,337.4,1844.0,334.6198,334.8878,334.5603,334.8878,1844.0
2024-02-28 11:00:00,337.34,337.75,337.34,337.66,5866.0,334.8283,335.2352,334.8283,335.1459,5866.0
2024-02-28 11:05:00,337.68,337.74,337.53,337.55,3855.0,335.1657,335.2253,335.0169,335.0367,3855.0
2024-02-28 11:10:00,337.63,337.63,337.45,337.58,2057.0,335.1161,335.1161,334.9375,335.0665,2057.0
2024-02-28 11:15:00,337.64,337.69,337.59,337.68,1775.0,335.126,335.1757,335.0764,335.1657,1775.0
2024-02-28 11:20:00,337.84,337.93,337.79,337.85,10583.0,335.3245,335.4139,335.2749,335.3345,10583.0
2024-02-28 11:25:00,337.9,337.92,337.83,337.86,1937.0,335.3841,335.404,335.3146,335.3444,1937.0
2024-02-28 11:30:00,337.9,337.98,337.88,337.89,2038.0,335.3841,335.4635,335.3643,335.3742,2038.0
2024-02-28 11:35:00,338.0,338.16,337.88,338.08,3223.0,335.4834,335.6422,335.3643,335.5628,3223.0
2024-02-28 11:40:00,337.97,338.24,337.96,338.24,8670.0,335.4536,335.7216,335.4437,335.7216,8670.0
2024-02-28 11:45:00,338.23,338.3,338.09,338.1,1722.0,335.7116,335.7811,335.5727,335.5826,1722.0
2024-02-28 11:50:00,338.13,338.14,338.02,338.04,4887.0,335.6124,335.6223,335.5032,335.5231,4887.0
2024-02-28 11:55:00,338.03,338.06,337.94,337.94,3068.0,335.5131,335.5429,335.4238,335.4238,3068.0
2024-02-28 12:00:00,337.95,338.03,337.71,338.0,1536.0,335.4337,335.5131,335.1955,335.4834,1536.0
2024-02-28 12:05:00,337.97,337.98,337.81,337.81,1250.0,335.4536,335.4635,335.2948,335.2948,1250.0
2024-02-28 12:10:00,337.81,337.91,337.81,337.86,745.0,335.2948,335.394,335.2948,335.3444,745.0
2024-02-28 12:15:00,337.82,337.86,337.61,337.61,2643.0,335.3047,335.3444,335.0963,335.0963,2643.0
2024-02-28 12:20:00,337.57,337.72,337.47,337.65,7086.0,335.0566,335.2054,334.9573,335.136,7086.0
2024-02-28 12:25:00,337.55,337.66,337.39,337.41,3334.0,335.0367,335.1459,334.8779,334.8977,3334.0
2024-02-28 12:30:00,337.43,337.44,336.99,337.1,9967.0,334.9176,334.9275,334.4809,334.5901,9967.0
2024-02-28 12:35:00,337.1,337.2,336.97,337.0,4103.0,334.5901,334.6893,334.461,334.4908,4103.0
2024-02-28 12:40:00,336.99,337.18,336.98,337.13,4058.0,334.4809,334.6695,334.471,334.6198,4058.0
2024-02-28 12:45:00,337.07,337.4,337.07,337.4,4221.0,334.5603,334.8878,334.5603,334.8878,4221.0
2024-02-28 12:50:00,337.31,337.4,337.26,337.33,1015.0,334.7985,334.8878,334.7489,334.8183,1015.0
2024-02-28 12:55:00,337.4,337.42,337.29,337.29,2627.0,334.8878,334.9077,334.7786,334.7786,2627.0
2024-02-28 13:00:00,337.21,337.38,337.14,337.19,3491.0,334.6992,334.868,334.6298,334.6794,3491.0
2024-02-28 13:05:00,337.11,337.14,337.0,337.0,1605.0,334.6,334.6298,334.4908,334.4908,1605.0
2024-02-28 13:10:00,337.0,337.2,336.87,337.17,2067.0,334.4908,334.6893,334.3618,334.6595,2067.0
2024-02-28 13:15:00,337.3,337.49,337.28,337.49,1631.0,334.7886,334.9772,334.7687,334.9772,1631.0
2024-02-28 13:20:00,337.45,337.6,337.43,337.56,3436.0,334.9375,335.0863,334.9176,335.0466,3436.0
2024-02-28 13:25:00,337.55,337.65,337.54,337.65,1587.0,335.0367,335.136,335.0268,335.136,1587.0
2024-02-28 13:30:00,337.71,337.88,337.71,337.79,5530.0,335.1955,335.3643,335.1955,335.2749,5530.0
2024-02-28 13:35:00,337.84,337.9,337.72,337.78,37661.0,335.3245,335.3841,335.2054,335.265,37661.0
2024-02-28 13:40:00,337.9,337.9,337.76,337.77,1028.0,335.3841,335.3841,335.2451,335.2551,1028.0
2024-02-28 13:45:00,337.82,337.84,337.74,337.74,2502.0,335.3047,335.3245,335.2253,335.2253,2502.0
2024-02-28 13:50:00,337.68,337.74,337.57,337.73,4961.0,335.1657,335.2253,335.0566,335.2154,4961.0
2024-02-28 13:55:00,337.75,337.84,337.72,337.81,2136.0,335.2352,335.3245,335.2054,335.2948,2136.0
2024-02-28 14:00:00,337.93,337.98,337.82,337.87,4979.0,335.4139,335.4635,335.3047,335.3543,4979.0
2024-02-28 14:05:00,337.72,337.72,337.59,337.6,1932.0,335.2054,335.2054,335.0764,335.0863,1932.0
2024-02-28 14:10:00,337.39,337.39,337.19,337.25,5958.0,334.8779,334.8779,334.6794,334.7389,5958.0
2024-02-28 14:15:00,337.26,337.48,337.19,337.4,7941.0,334.7489,334.9672,334.6794,334.8878,7941.0
2024-02-28 14:20:00,337.39,337.54,337.38,337.46,3540.0,334.8779,335.0268,334.868,334.9474,3540.0
2024-02-28 14:25:00,337.46,337.5,337.24,337.29,2779.0,334.9474,334.9871,334.729,334.7786,2779.0
2024-02-28 14:30:00,337.19,337.2,337.07,337.19,44016.0,334.6794,334.6893,334.5603,334.6794,44016.0
2024-02-28 14:35:00,337.03,337.03,336.83,336.99,5910.0,334.5206,334.5206,334.3221,334.4809,5910.0
2024-02-28 14:40:00,336.91,337.0,336.83,337.0,6874.0,334.4015,334.4908,334.3221,334.4908,6874.0
2024-02-28 14:45:00,336.92,337.09,336.83,337.02,18152.0,334.4114,334.5801,334.3221,334.5107,18152.0
2024-02-28 14:50:00,336.98,337.16,336.81,337.16,4002.0,334.471,334.6496,334.3022,334.6496,4002.0
2024-02-28 14:55:00,337.16,337.38,337.13,337.38,2557.0,334.6496,334.868,334.6198,334.868,2557.0
2024-02-28 15:00:00,337.45,337.6,337.4,337.58,14087.0,334.9375,335.0863,334.8878,335.0665,14087.0
2024-02-28 15:05:00,337.51,337.54,337.13,337.26,4253.0,334.997,335.0268,334.6198,334.7489,4253.0
2024-02-28 15:10:00,337.22,337.24,337.04,337.23,14314.0,334.7092,334.729,334.5305,334.7191,14314.0
2024-02-28 15:15:00,337.15,337.33,337.13,337.33,7123.0,334.6397,334.8183,334.6198,334.8183,7123.0
2024-02-28 15:20:00,337.3,337.52,337.25,337.48,3415.0,334.7886,335.0069,334.7389,334.9672,3415.0
2024-02-28 15:25:00,337.37,337.6,337.37,337.6,15346.0,334.858,335.0863,334.858,335.0863,15346.0
2024-02-28 15:30:00,337.52,337.58,337.45,337.56,8496.0,335.0069,335.0665,334.9375,335.0466,8496.0
2024-02-28 15:35:00,337.57,337.6,337.46,337.5,4782.0,335.0566,335.0863,334.9474,334.9871,4782.0
2024-02-28 15:40:00,337.45,337.52,337.34,337.36,2197.0,334.9375,335.0069,334.8283,334.8481,2197.0
2024-02-28 15:45:00,337.34,337.34,337.01,337.3,8868.0,334.8283,334.8283,334.5007,334.7886,8868.0
2024-02-28 15:50:00,337.23,337.26,336.96,337.0,10957.0,334.7191,334.7489,334.4511,334.4908,10957.0
2024-02-28 15:55:00,337.14,337.5,337.1,337.5,7625.0,334.6298,334.9871,334.5901,334.9871,7625.0
2024-02-29 09:30:00,338.96,339.37,338.61,339.24,40486.0,336.4362,336.8432,336.0888,336.7141,40486.0
2024-02-29 09:35:00,339.39,339.43,339.11,339.22,1934.0,336.863,336.9027,336.5851,336.6943,1934.0
2024-02-29 09:40:00,339.13,339.18,338.81,339.0,4210.0,336.6049,336.6546,336.2873,336.4759,4210.0
2024-02-29 09:45:00,339.04,339.25,338.77,339.17,2353.0,336.5156,336.724,336.2476,336.6446,2353.0
2024-02-29 09:50:00,339.1,339.54,338.96,339.54,5147.0,336.5752,337.0119,336.4362,337.0119,5147.0
2024-02-29 09:55:00,339.49,339.59,339.31,339.45,8387.0,336.9623,337.0615,336.7836,336.9226,8387.0
2024-02-29 10:00:00,339.51,339.66,339.32,339.54,5160.0,336.9821,337.131,336.7935,337.0119,5160.0
2024-02-29 10:05:00,339.5,339.51,339.09,339.37,12056.0,336.9722,336.9821,336.5652,336.8432,12056.0
2024-02-29 10:10:00,339.31,339.33,338.25,338.37,8382.0,336.7836,336.8035,335.7315,335.8506,8382.0
2024-02-29 10:15:00,338.3,338.76,338.3,338.61,13697.0,335.7811,336.2377,335.7811,336.0888,13697.0
2024-02-29 10:20:00,338.68,339.0,338.54,338.87,14954.0,336.1583,336.4759,336.0193,336.3469,14954.0
2024-02-29 10:25:00,338.88,339.07,338.76,338.8,4536.0,336.3568,336.5454,336.2377,336.2774,4536.0
2024-02-29 10:30:00,338.88,338.97,338.72,338.82,123884.0,336.3568,336.4461,336.198,336.2973,123884.0
2024-02-29 10:35:00,338.93,339.22,338.73,339.09,10199.0,336.4064,336.6943,336.2079,336.5652,10199.0
2024-02-29 10:40:00,339.06,339.1,338.5,338.62,3125.0,336.5355,336.5752,335.9796,336.0987,3125.0
2024-02-29 10:45:00,338.54,338.67,338.36,338.67,7388.0,336.0193,336.1484,335.8407,336.1484,7388.0
2024-02-29 10:50:00,338.97,338.97,338.57,338.62,4461.0,336.4461,336.4461,336.0491,336.0987,4461.0
2024-02-29 10:55:00,338.31,338.64,338.31,338.56,3352.0,335.791,336.1186,335.791,336.0392,3352.0
2024-02-29 11:00:00,338.47,338.47,338.08,338.3,1877.0,335.9499,335.9499,335.5628,335.7811,1877.0
2024-02-29 11:05:00,338.58,338.68,338.53,338.53,3843.0,336.059,336.1583,336.0094,336.0094,3843.0
2024-02-29 11:10:00,338.62,338.76,338.57,338.76,2254.0,336.0987,336.2377,336.0491,336.2377,2254.0
2024-02-29 11:15:00,338.76,338.84,338.58,338.7,2553.0,336.2377,336.3171,336.059,336.1781,2553.0
2024-02-29 11:20:00,338.66,338.66,338.48,338.61,3078.0,336.1384,336.1384,335.9598,336.0888,3078.0
2024-02-29 11:25:00,338.62,338.65,338.24,338.24,7571.0,336.0987,336.1285,335.7216,335.7216,7571.0
2024-02-29 11:30:00,338.11,338.25,337.82,337.83,6030.0,335.5925,335.7315,335.3047,335.3146,6030.0
2024-02-29 11:35:00,337.88,338.06,337.35,337.35,3694.0,335.3643,335.5429,334.8382,334.8382,3694.0
2024-02-29 11:40:00,337.02,337.31,336.69,337.31,5388.0,334.5107,334.7985,334.1831,334.7985,5388.0
2024-02-29 11:45:00,337.24,337.71,337.15,337.71,4441.0,334.729,335.1955,334.6397,335.1955,4441.0
2024-02-29 11:50:00,337.75,337.99,337.71,337.88,3470.0,335.2352,335.4734,335.1955,335.3643,3470.0
2024-02-29 11:55:00,337.95,338.04,337.9,337.98,1689.0,335.4337,335.5231,335.3841,335.4635,1689.0
2024-02-29 12:00:00,338.03,338.41,337.96,338.29,3898.0,335.5131,335.8903,335.4437,335.7712,3898.0
2024-02-29 12:05:00,338.27,338.27,337.96,338.01,2281.0,335.7513,335.7513,335.4437,335.4933,2281.0
2024-02-29 12:10:00,338.16,338.2,338.03,338.19,6297.0,335.6422,335.6819,335.5131,335.6719,6297.0
2024-02-29 12:15:00,338.21,338.33,338.16,338.32,2627.0,335.6918,335.8109,335.6422,335.801,2627.0
2024-02-29 12:20:00,338.28,338.43,338.05,338.22,3381.0,335.7613,335.9102,335.533,335.7017,3381.0
2024-02-29 12:25:00,338.05,338.16,337.9,337.92,9889.0,335.533,335.6422,335.3841,335.404,9889.0
2024-02-29 12:30:00,337.92,338.22,337.91,338.22,11051.0,335.404,335.7017,335.394,335.7017,11051.0
2024-02-29 12:35:00,338.15,338.15,337.93,337.98,4736.0,335.6322,335.6322,335.4139,335.4635,4736.0
2024-02-29 12:40:00,338.18,338.24,338.04,338.05,2471.0,335.662,335.7216,335.5231,335.533,2471.0
2024-02-29 12:45:00,338.0,338.31,338.0,338.27,5115.0,335.4834,335.791,335.4834,335.7513,5115.0
2024-02-29 12:50:00,338.27,338.49,338.26,338.48,2936.0,335.7513,335.9697,335.7414,335.9598,2936.0
2024-02-29 12:55:00,338.51,338.59,338.48,338.52,2347.0,335.9896,336.069,335.9598,335.9995,2347.0
2024-02-29 13:00:00,338.54,338.68,338.53,338.62,1470.0,336.0193,336.1583,336.0094,336.0987,1470.0
2024-02-29 13:05:00,338.7,338.73,338.61,338.69,3713.0,336.1781,336.2079,336.0888,336.1682,3713.0
2024-02-29 13:10:00,338.88,339.0,338.83,338.89,4661.0,336.3568,336.4759,336.3072,336.3667,4661.0
2024-02-29 13:15:00,338.86,338.95,338.74,338.83,4232.0,336.337,336.4263,336.2178,336.3072,4232.0
2024-02-29 13:20:00,338.85,338.93,338.65,338.79,1350.0,336.327,336.4064,336.1285,336.2675,1350.0
2024-02-29 13:25:00,338.88,339.07,338.8,339.05,3331.0,336.3568,336.5454,336.2774,336.5255,3331.0
2024-02-29 13:30:00,338.99,339.03,338.92,338.98,6675.0,336.466,336.5057,336.3965,336.4561,6675.0
2024-02-29 13:35:00,338.91,339.01,338.87,338.93,8405.0,336.3866,336.4858,336.3469,336.4064,8405.0
2024-02-29 13:40:00,338.85,338.86,338.71,338.74,3362.0,336.327,336.337,336.1881,336.2178,3362.0
2024-02-29 13:45:00,338.75,338.85,338.73,338.75,2956.0,336.2278,336.327,336.2079,336.2278,2956.0
2024-02-29 13:50:00,338.74,338.93,338.74,338.93,3140.0,336.2178,336.4064,336.2178,336.4064,3140.0
2024-02-29 13:55:00,338.88,338.98,338.88,338.91,3190.0,336.3568,336.4561,336.3568,336.3866,3190.0
2024-02-29 14:00:00,338.89,338.98,338.79,338.97,5872.0,336.3667,336.4561,336.2675,336.4461,5872.0
2024-02-29 14:05:00,338.83,338.94,338.7,338.91,2843.0,336.3072,336.4164,336.1781,336.3866,2843.0
2024-02-29 14:10:00,338.96,339.1,338.9,339.09,5409.0,336.4362,336.5752,336.3767,336.5652,5409.0
2024-02-29 14:15:00,339.14,339.34,339.12,339.3,5128.0,336.6149,336.8134,336.595,336.7737,5128.0
2024-02-29 14:20:00,339.25,339.3,339.12,339.13,1911.0,336.724,336.7737,336.595,336.6049,1911.0
2024-02-29 14:25:00,338.98,338.98,338.74,338.81,4502.0,336.4561,336.4561,336.2178,336.2873,4502.0
2024-02-29 14:30:00,338.81,338.96,338.81,338.87,13386.0,336.2873,336.4362,336.2873,336.3469,13386.0
2024-02-29 14:35:00,338.93,339.01,338.93,339.01,2172.0,336.4064,336.4858,336.4064,336.4858,2172.0
2024-02-29 14:40:00,338.98,339.01,338.79,338.8,5185.0,336.4561,336.4858,336.2675,336.2774,5185.0
2024-02-29 14:45:00,338.76,338.94,338.65,338.84,6901.0,336.2377,336.4164,336.1285,336.3171,6901.0
2024-02-29 14:50:00,338.81,338.94,338.68,338.72,5352.0,336.2873,336.4164,336.1583,336.198,5352.0
2024-02-29 14:55:00,338.75,339.02,338.72,339.02,5312.0,336.2278,336.4958,336.198,336.4958,5312.0
2024-02-29 15:00:00,339.14,339.24,339.02,339.02,9778.0,336.6149,336.7141,336.4958,336.4958,9778.0
2024-02-29 15:05:00,339.0,339.11,338.98,339.1,2524.0,336.4759,336.5851,336.4561,336.5752,2524.0
2024-02-29 15:10:00,339.1,339.12,338.9,338.91,3100.0,336.5752,336.595,336.3767,336.3866,3100.0
2024-02-29 15:15:00,338.98,339.22,338.98,339.13,7126.0,336.4561,336.6943,336.4561,336.6049,7126.0
2024-02-29 15:20:00,339.23,339.33,339.21,339.32,5881.0,336.7042,336.8035,336.6843,336.7935,5881.0
2024-02-29 15:25:00,339.33,339.48,339.31,339.46,11236.0,336.8035,336.9523,336.7836,336.9325,11236.0
2024-02-29 15:30:00,339.52,339.63,339.38,339.38,237082.0,336.992,337.1012,336.8531,336.8531,237082.0
2024-02-29 15:35:00,339.49,339.58,339.43,339.52,7634.0,336.9623,337.0516,336.9027,336.992,7634.0
2024-02-29 15:40:00,339.55,339.78,339.54,339.61,7233.0,337.0218,337.2501,337.0119,337.0814,7233.0
2024-02-29 15:45:00,339.62,339.88,339.59,339.79,5512.0,337.0913,337.3494,337.0615,337.26,5512.0
2024-02-29 15:50:00,339.98,340.27,339.78,340.02,13604.0,337.4486,337.7365,337.2501,337.4883,13604.0
2024-02-29 15:55:00,340.17,340.73,339.85,339.85,27727.0,337.6372,338.193,337.3196,337.3196,27727.0
2024-03-01 09:30:00,340.16,341.14,340.16,340.77,40095.0,337.6273,338.6,337.6273,338.2327,40095.0
2024-03-01 09:35:00,340.86,340.97,340.25,340.52,3079.0,338.3221,338.4312,337.7166,337.9846,3079.0
2024-03-01 09:40:00,340.74,341.07,340.47,340.88,6748.0,338.203,338.5305,337.935,338.3419,6748.0
2024-03-01 09:45:00,340.86,340.86,340.43,340.6,2340.0,338.3221,338.3221,337.8953,338.064,2340.0
2024-03-01 09:50:00,340.62,340.64,340.41,340.42,2799.0,338.0838,338.1037,337.8754,337.8853,2799.0
2024-03-01 09:55:00,340.35,340.65,340.29,340.5,12584.0,337.8159,338.1136,337.7563,337.9647,12584.0
2024-03-01 10:00:00,340.75,341.16,340.42,340.46,11781.0,338.2129,338.6198,337.8853,337.925,11781.0
2024-03-01 10:05:00,340.59,341.34,340.59,341.33,2320.0,338.0541,338.7985,338.0541,338.7886,2320.0
2024-03-01 10:10:00,341.33,341.5,341.29,341.5,2928.0,338.7886,338.9573,338.7489,338.9573,2928.0
2024-03-01 10:15:00,341.6,341.6,341.26,341.3,25938.0,339.0566,339.0566,338.7191,338.7588,25938.0
2024-03-01 10:20:00,341.21,341.22,340.84,341.0,11851.0,338.6695,338.6794,338.3022,338.461,11851.0
2024-03-01 10:25:00,341.19,341.33,341.1,341.21,5407.0,338.6496,338.7886,338.5603,338.6695,5407.0
2024-03-01 10:30:00,341.38,341.38,340.66,340.78,12714.0,338.8382,338.8382,338.1236,338.2427,12714.0
2024-03-01 10:35:00,340.81,341.01,340.8,340.85,2983.0,338.2724,338.4709,338.2625,338.3121,2983.0
2024-03-01 10:40:00,340.93,341.14,340.92,341.14,4001.0,338.3915,338.6,338.3816,338.6,4001.0
2024-03-01 10:45:00,341.06,341.36,341.06,341.15,8807.0,338.5206,338.8183,338.5206,338.6099,8807.0
2024-03-01 10:50:00,341.25,341.45,341.09,341.43,7525.0,338.7092,338.9077,338.5503,338.8878,7525.0
2024-03-01 10:55:00,341.4,341.64,341.34,341.39,16501.0,338.858,339.0963,338.7985,338.8481,16501.0
2024-03-01 11:00:00,341.45,341.74,341.39,341.72,13050.0,338.9077,339.1955,338.8481,339.1757,13050.0
2024-03-01 11:05:00,341.65,342.03,341.58,341.85,13879.0,339.1062,339.4834,339.0367,339.3047,13879.0
2024-03-01 11:10:00,341.86,341.98,341.6,341.62,4489.0,339.3146,339.4337,339.0566,339.0764,4489.0
2024-03-01 11:15:00,341.65,341.84,341.63,341.83,3865.0,339.1062,339.2948,339.0863,339.2848,3865.0
2024-03-01 11:20:00,342.12,342.12,341.98,342.02,23956.0,339.5727,339.5727,339.4337,339.4734,23956.0
2024-03-01 11:25:00,342.07,342.07,341.89,341.94,3572.0,339.5231,339.5231,339.3444,339.394,3572.0
2024-03-01 11:30:00,341.99,341.99,341.67,341.67,4161.0,339.4436,339.4436,339.126,339.126,4161.0
2024-03-01 11:35:00,341.64,341.91,341.53,341.79,11630.0,339.0963,339.3642,338.9871,339.2451,11630.0
2024-03-01 11:40:00,341.82,341.99,341.74,341.83,4094.0,339.2749,339.4436,339.1955,339.2848,4094.0
2024-03-01 11:45:00,341.82,342.07,341.82,342.07,6164.0,339.2749,339.5231,339.2749,339.5231,6164.0
2024-03-01 11:50:00,342.0,342.16,342.0,342.06,2917.0,339.4536,339.6124,339.4536,339.5131,2917.0
2024-03-01 11:55:00,342.0,342.0,341.85,341.95,7056.0,339.4536,339.4536,339.3047,339.4039,7056.0
2024-03-01 12:00:00,341.84,341.87,341.67,341.71,2213.0,339.2948,339.3245,339.126,339.1657,2213.0
2024-03-01 12:05:00,341.64,341.77,341.58,341.62,7808.0,339.0963,339.2253,339.0367,339.0764,7808.0
2024-03-01 12:10:00,341.84,342.1,341.84,342.1,2474.0,339.2948,339.5528,339.2948,339.5528,2474.0
2024-03-01 12:15:00,342.02,342.14,342.01,342.12,10627.0,339.4734,339.5925,339.4635,339.5727,10627.0
2024-03-01 12:20:00,342.16,342.29,342.12,342.23,18272.0,339.6124,339.7414,339.5727,339.6819,18272.0
2024-03-01 12:25:00,342.25,342.36,342.25,342.28,7831.0,339.7017,339.8109,339.7017,339.7315,7831.0
2024-03-01 12:30:00,342.3,342.46,342.18,342.46,29051.0,339.7513,339.9101,339.6322,339.9101,29051.0
2024-03-01 12:35:00,342.36,342.44,342.3,342.41,3072.0,339.8109,339.8903,339.7513,339.8605,3072.0
2024-03-01 12:40:00,342.37,342.49,342.34,342.49,2579.0,339.8208,339.9399,339.791,339.9399,2579.0
2024-03-01 12:45:00,342.37,342.57,342.29,342.56,2756.0,339.8208,340.0193,339.7414,340.0094,2756.0
2024-03-01 12:50:00,342.65,342.73,342.62,342.62,8474.0,340.0987,340.1781,340.069,340.069,8474.0
2024-03-01 12:55:00,342.77,342.79,342.61,342.74,7905.0,340.2178,340.2377,340.059,340.1881,7905.0
2024-03-01 13:00:00,342.75,342.87,342.62,342.87,3539.0,340.198,340.3171,340.069,340.3171,3539.0
2024-03-01 13:05:00,342.97,343.05,342.9,343.02,3842.0,340.4164,340.4958,340.3469,340.466,3842.0
2024-03-01 13:10:00,343.04,343.09,342.98,342.99,1884.0,340.4858,340.5355,340.4263,340.4362,1884.0
2024-03-01 13:15:00,342.97,342.99,342.79,342.79,2144.0,340.4164,340.4362,340.2377,340.2377,2144.0
2024-03-01 13:20:00,342.81,343.01,342.8,342.93,4539.0,340.2575,340.4561,340.2476,340.3766,4539.0
2024-03-01 13:25:00,342.97,343.06,342.92,343.02,2302.0,340.4164,340.5057,340.3667,340.466,2302.0
2024-03-01 13:30:00,343.04,343.11,342.87,343.05,4218.0,340.4858,340.5553,340.3171,340.4958,4218.0
2024-03-01 13:35:00,343.06,343.13,342.95,343.12,3539.0,340.5057,340.5752,340.3965,340.5652,3539.0
2024-03-01 13:40:00,343.15,343.36,343.15,343.34,2859.0,340.595,340.8034,340.595,340.7836,2859.0
2024-03-01 13:45:00,343.28,343.41,343.18,343.18,1501.0,340.724,340.8531,340.6248,340.6248,1501.0
2024-03-01 13:50:00,343.24,343.29,343.21,343.29,1208.0,340.6843,340.734,340.6546,340.734,1208.0
2024-03-01 13:55:00,343.24,343.48,343.23,343.44,2807.0,340.6843,340.9226,340.6744,340.8829,2807.0
2024-03-01 14:00:00,343.44,343.66,343.44,343.64,7786.0,340.8829,341.1012,340.8829,341.0814,7786.0
2024-03-01 14:05:00,343.61,343.68,343.43,343.52,2717.0,341.0516,341.1211,340.8729,340.9623,2717.0
2024-03-01 14:10:00,343.5,343.67,343.48,343.64,7186.0,340.9424,341.1111,340.9226,341.0814,7186.0
2024-03-01 14:15:00,343.68,343.81,343.56,343.57,92333.0,341.1211,341.2501,341.002,341.0119,92333.0
2024-03-01 14:20:00,343.58,343.66,343.4,343.51,22797.0,341.0218,341.1012,340.8432,340.9523,22797.0
2024-03-01 14:25:00,343.47,343.73,343.47,343.7,15985.0,340.9126,341.1707,340.9126,341.1409,15985.0
2024-03-01 14:30:00,343.72,343.76,343.43,343.43,14063.0,341.1608,341.2005,340.8729,340.8729,14063.0
2024-03-01 14:35:00,343.41,343.5,343.26,343.34,4573.0,340.8531,340.9424,340.7042,340.7836,4573.0
2024-03-01 14:40:00,343.32,343.35,343.14,343.29,21402.0,340.7637,340.7935,340.5851,340.734,21402.0
2024-03-01 14:45:00,343.37,343.52,343.37,343.49,2946.0,340.8134,340.9623,340.8134,340.9325,2946.0
2024-03-01 14:50:00,343.57,343.64,343.52,343.64,2130.0,341.0119,341.0814,340.9623,341.0814,2130.0
2024-03-01 14:55:00,343.66,343.8,343.65,343.7,7818.0,341.1012,341.2402,341.0913,341.1409,7818.0
2024-03-01 15:00:00,343.61,343.69,343.38,343.43,2701.0,341.0516,341.131,340.8233,340.8729,2701.0
2024-03-01 15:05:00,343.45,343.58,343.19,343.37,4008.0,340.8928,341.0218,340.6347,340.8134,4008.0
2024-03-01 15:10:00,343.29,343.33,343.11,343.3,8240.0,340.734,340.7737,340.5553,340.7439,8240.0
2024-03-01 15:15:00,343.26,343.37,343.07,343.37,8950.0,340.7042,340.8134,340.5156,340.8134,8950.0
2024-03-01 15:20:00,343.4,343.51,343.32,343.35,31547.0,340.8432,340.9523,340.7637,340.7935,31547.0
2024-03-01 15:25:00,343.34,343.56,343.33,343.54,10277.0,340.7836,341.002,340.7737,340.9821,10277.0
2024-03-01 15:30:00,343.5,343.53,343.32,343.35,5242.0,340.9424,340.9722,340.7637,340.7935,5242.0
2024-03-01 15:35:00,343.41,343.46,343.3,343.46,8606.0,340.8531,340.9027,340.7439,340.9027,8606.0
2024-03-01 15:40:00,343.36,343.49,343.3,343.49,5174.0,340.8034,340.9325,340.7439,340.9325,5174.0
2024-03-01 15:45:00,343.42,343.58,343.39,343.48,6517.0,340.863,341.0218,340.8332,340.9226,6517.0
2024-03-01 15:50:00,343.41,343.51,343.28,343.48,16592.0,340.8531,340.9523,340.724,340.9226,16592.0
2024-03-01 15:55:00,343.55,343.58,343.38,343.45,6568.0,340.992,341.0218,340.8233,340.8928,6568.0
2024-03-04 09:30:00,343.04,343.04,342.44,342.59,74331.0,340.4858,340.4858,339.8903,340.0392,74331.0
2024-03-04 09:35:00,342.61,342.74,342.44,342.64,5585.0,340.059,340.1881,339.8903,340.0888,5585.0
2024-03-04 09:40:00,342.77,342.84,342.43,342.5,4304.0,340.2178,340.2873,339.8804,339.9499,4304.0
2024-03-04 09:45:00,342.41,342.73,342.18,342.28,10414.0,339.8605,340.1781,339.6322,339.7315,10414.0
2024-03-04 09:50:00,342.36,342.66,342.3,342.49,10846.0,339.8109,340.1087,339.7513,339.9399,10846.0
2024-03-04 09:55:00,342.46,342.67,342.34,342.43,2428.0,339.9101,340.1186,339.791,339.8804,2428.0
2024-03-04 10:00:00,342.41,342.63,342.22,342.44,3621.0,339.8605,340.0789,339.6719,339.8903,3621.0
2024-03-04 10:05:00,342.48,342.56,342.36,342.56,10200.0,339.93,340.0094,339.8109,340.0094,10200.0
2024-03-04 10:10:00,342.49,342.55,342.3,342.3,9172.0,339.9399,339.9995,339.7513,339.7513,9172.0
2024-03-04 10:15:00,342.3,342.38,342.09,342.19,8231.0,339.7513,339.8307,339.5429,339.6422,8231.0
2024-03-04 10:20:00,342.21,342.21,342.0,342.08,4684.0,339.662,339.662,339.4536,339.533,4684.0
2024-03-04 10:25:00,342.23,342.26,341.77,341.87,1631.0,339.6819,339.7116,339.2253,339.3245,1631.0
2024-03-04 10:30:00,341.97,342.25,341.96,342.25,3715.0,339.4238,339.7017,339.4139,339.7017,3715.0
2024-03-04 10:35:00,342.22,342.6,342.2,342.49,15283.0,339.6719,340.0491,339.6521,339.9399,15283.0
2024-03-04 10:40:00,342.47,342.6,342.46,342.56,3386.0,339.9201,340.0491,339.9101,340.0094,3386.0
2024-03-04 10:45:00,342.48,342.63,342.44,342.5,5454.0,339.93,340.0789,339.8903,339.9499,5454.0
2024-03-04 10:50:00,342.54,342.61,342.22,342.36,6740.0,339.9896,340.059,339.6719,339.8109,6740.0
2024-03-04 10:55:00,342.33,342.52,342.33,342.5,2346.0,339.7811,339.9697,339.7811,339.9499,2346.0
2024-03-04 11:00:00,342.56,342.63,342.35,342.35,4931.0,340.0094,340.0789,339.801,339.801,4931.0
2024-03-04 11:05:00,342.36,342.36,342.05,342.28,2199.0,339.8109,339.8109,339.5032,339.7315,2199.0
2024-03-04 11:10:00,342.25,342.34,342.04,342.16,2603.0,339.7017,339.791,339.4933,339.6124,2603.0
2024-03-04 11:15:00,342.16,342.4,342.15,342.4,4734.0,339.6124,339.8506,339.6025,339.8506,4734.0
2024-03-04 11:20:00,342.32,342.37,342.14,342.22,2010.0,339.7712,339.8208,339.5925,339.6719,2010.0
2024-03-04 11:25:00,342.14,342.35,342.14,342.35,2380.0,339.5925,339.801,339.5925,339.801,2380.0
2024-03-04 11:30:00,342.32,342.33,342.02,342.06,18163.0,339.7712,339.7811,339.4734,339.5131,18163.0
2024-03-04 11:35:00,341.99,342.32,341.94,342.26,4560.0,339.4436,339.7712,339.394,339.7116,4560.0
2024-03-04 11:40:00,342.23,342.24,342.04,342.07,4615.0,339.6819,339.6918,339.4933,339.5231,4615.0
2024-03-04 11:45:00,342.16,342.18,342.07,342.12,34854.0,339.6124,339.6322,339.5231,339.5727,34854.0
2024-03-04 11:50:00,342.2,342.3,342.08,342.15,3358.0,339.6521,339.7513,339.533,339.6025,3358.0
2024-03-04 11:55:00,342.21,342.36,342.2,342.35,2554.0,339.662,339.8109,339.6521,339.801,2554.0
2024-03-04 12:00:00,342.27,342.32,342.14,342.23,5377.0,339.7216,339.7712,339.5925,339.6819,5377.0
2024-03-04 12:05:00,342.26,342.26,342.11,342.17,2132.0,339.7116,339.7116,339.5628,339.6223,2132.0
2024-03-04 12:10:00,342.17,342.33,342.17,342.3,4072.0,339.6223,339.7811,339.6223,339.7513,4072.0
2024-03-04 12:15:00,342.31,342.47,342.3,342.41,4827.0,339.7613,339.9201,339.7513,339.8605,4827.0
2024-03-04 12:20:00,342.44,342.62,342.43,342.58,28650.0,339.8903,340.069,339.8804,340.0293,28650.0
2024-03-04 12:25:00,342.62,342.69,342.55,342.69,3742.0,340.069,340.1384,339.9995,340.1384,3742.0
2024-03-04 12:30:00,342.83,342.83,342.54,342.63,2390.0,340.2774,340.2774,339.9896,340.0789,2390.0
2024-03-04 12:35:00,342.59,342.59,342.44,342.44,3345.0,340.0392,340.0392,339.8903,339.8903,3345.0
2024-03-04 12:40:00,342.55,342.6,342.41,342.42,12621.0,339.9995,340.0491,339.8605,339.8704,12621.0
2024-03-04 12:45:00,342.31,342.58,342.31,342.48,4052.0,339.7613,340.0293,339.7613,339.93,4052.0
2024-03-04 12:50:00,342.49,342.55,342.41,342.55,2487.0,339.9399,339.9995,339.8605,339.9995,2487.0
2024-03-04 12:55:00,342.55,342.6,342.48,342.58,10453.0,339.9995,340.0491,339.93,340.0293,10453.0
2024-03-04 13:00:00,342.55,342.63,342.54,342.57,2125.0,339.9995,340.0789,339.9896,340.0193,2125.0
2024-03-04 13:05:00,342.47,342.54,342.38,342.44,4170.0,339.9201,339.9896,339.8307,339.8903,4170.0
2024-03-04 13:10:00,342.49,342.54,342.4,342.45,2061.0,339.9399,339.9896,339.8506,339.9002,2061.0
2024-03-04 13:15:00,342.38,342.5,342.26,342.5,2684.0,339.8307,339.9499,339.7116,339.9499,2684.0
2024-03-04 13:20:00,342.41,342.42,342.02,342.04,3464.0,339.8605,339.8704,339.4734,339.4933,3464.0
2024-03-04 13:25:00,342.1,342.34,342.1,342.33,1638.0,339.5528,339.791,339.5528,339.7811,1638.0
2024-03-04 13:30:00,342.3,342.44,342.29,342.44,29179.0,339.7513,339.8903,339.7414,339.8903,29179.0
2024-03-04 13:35:00,342.37,342.44,342.31,342.34,3544.0,339.8208,339.8903,339.7613,339.791,3544.0
2024-03-04 13:40:00,342.32,342.44,342.32,342.42,1772.0,339.7712,339.8903,339.7712,339.8704,1772.0
2024-03-04 13:45:00,342.55,342.57,342.47,342.53,4299.0,339.9995,340.0193,339.9201,339.9796,4299.0
2024-03-04 13:50:00,342.45,342.62,342.43,342.62,1776.0,339.9002,340.069,339.8804,340.069,1776.0
2024-03-04 13:55:00,342.58,342.72,342.55,342.6,3854.0,340.0293,340.1682,339.9995,340.0491,3854.0
2024-03-04 14:00:00,342.62,342.7,342.6,342.65,2267.0,340.069,340.1484,340.0491,340.0987,2267.0
2024-03-04 14:05:00,342.67,342.67,342.4,342.54,4317.0,340.1186,340.1186,339.8506,339.9896,4317.0
2024-03-04 14:10:00,342.53,342.57,342.47,342.56,2247.0,339.9796,340.0193,339.9201,340.0094,2247.0
2024-03-04 14:15:00,342.58,342.86,342.57,342.85,6920.0,340.0293,340.3072,340.0193,340.2972,6920.0
2024-03-04 14:20:00,342.9,342.9,342.7,342.7,7080.0,340.3469,340.3469,340.1484,340.1484,7080.0
2024-03-04 14:25:00,342.73,342.76,342.64,342.69,5183.0,340.1781,340.2079,340.0888,340.1384,5183.0
2024-03-04 14:30:00,342.72,342.95,342.69,342.92,14307.0,340.1682,340.3965,340.1384,340.3667,14307.0
2024-03-04 14:35:00,342.93,343.57,342.92,343.57,11167.0,340.3766,341.0119,340.3667,341.0119,11167.0
2024-03-04 14:40:00,343.54,343.54,343.29,343.44,10683.0,340.9821,340.9821,340.734,340.8829,10683.0
2024-03-04 14:45:00,343.51,343.6,343.35,343.6,9830.0,340.9523,341.0417,340.7935,341.0417,9830.0
2024-03-04 14:50:00,343.6,343.61,343.43,343.54,30818.0,341.0417,341.0516,340.8729,340.9821,30818.0
2024-03-04 14:55:00,343.61,343.61,343.42,343.42,3415.0,341.0516,341.0516,340.863,340.863,3415.0
2024-03-04 15:00:00,343.38,343.46,343.17,343.17,8222.0,340.8233,340.9027,340.6149,340.6149,8222.0
2024-03-04 15:05:00,343.31,343.39,343.2,343.39,6519.0,340.7538,340.8332,340.6446,340.8332,6519.0
2024-03-04 15:10:00,343.4,343.63,343.36,343.63,4089.0,340.8432,341.0714,340.8034,341.0714,4089.0
2024-03-04 15:15:00,343.64,343.64,343.44,343.57,23680.0,341.0814,341.0814,340.8829,341.0119,23680.0
2024-03-04 15:20:00,343.54,343.55,343.39,343.52,8083.0,340.9821,340.992,340.8332,340.9623,8083.0
2024-03-04 15:25:00,343.53,343.53,343.15,343.16,9158.0,340.9722,340.9722,340.595,340.6049,9158.0
2024-03-04 15:30:00,343.2,343.31,342.78,342.78,9933.0,340.6446,340.7538,340.2278,340.2278,9933.0
2024-03-04 15:35:00,342.75,342.99,342.43,342.92,9128.0,340.198,340.4362,339.8804,340.3667,9128.0
2024-03-04 15:40:00,342.98,342.98,342.49,342.5,5137.0,340.4263,340.4263,339.9399,339.9499,5137.0
2024-03-04 15:45:00,342.49,342.52,341.89,341.89,9610.0,339.9399,339.9697,339.3444,339.3444,9610.0
2024-03-04 15:50:00,342.07,342.22,341.89,342.08,12482.0,339.5231,339.6719,339.3444,339.533,12482.0
2024-03-04 15:55:00,342.07,342.12,341.93,341.99,6746.0,339.5231,339.5727,339.3841,339.4436,6746.0
2024-03-05 09:30:00,339.73,339.73,338.76,338.78,54380.0,337.2005,337.2005,336.2377,336.2575,54380.0
2024-03-05 09:35:00,338.71,338.99,338.39,338.72,8245.0,336.1881,336.466,335.8705,336.198,8245.0
2024-03-05 09:40:00,338.88,338.88,338.28,338.53,6240.0,336.3568,336.3568,335.7613,336.0094,6240.0
2024-03-05 09:45:00,338.36,338.47,337.71,338.0,8371.0,335.8407,335.9499,335.1955,335.4834,8371.0
2024-03-05 09:50:00,337.99,338.42,337.89,338.11,3185.0,335.4734,335.9002,335.3742,335.5925,3185.0
2024-03-05 09:55:00,337.98,338.26,337.98,338.13,1911.0,335.4635,335.7414,335.4635,335.6124,1911.0
2024-03-05 10:00:00,338.22,338.77,338.22,338.77,2867.0,335.7017,336.2476,335.7017,336.2476,2867.0
2024-03-05 10:05:00,338.38,338.51,337.55,337.55,5068.0,335.8605,335.9896,335.0367,335.0367,5068.0
2024-03-05 10:10:00,337.31,337.7,337.22,337.29,17184.0,334.7985,335.1856,334.7092,334.7786,17184.0
2024-03-05 10:15:00,337.32,337.35,336.76,336.85,11294.0,334.8084,334.8382,334.2526,334.3419,11294.0
2024-03-05 10:20:00,336.78,336.89,336.51,336.51,3291.0,334.2724,334.3816,334.0045,334.0045,3291.0
2024-03-05 10:25:00,336.36,336.55,336.28,336.29,6041.0,333.8556,334.0442,333.7762,333.7861,6041.0
2024-03-05 10:30:00,336.12,336.18,335.6,335.91,7360.0,333.6174,333.6769,333.1012,333.4089,7360.0
2024-03-05 10:35:00,335.84,335.98,335.56,335.56,4667.0,333.3394,333.4784,333.0615,333.0615,4667.0
2024-03-05 10:40:00,335.61,335.92,335.52,335.55,12587.0,333.1112,333.4188,333.0218,333.0516,12587.0
2024-03-05 10:45:00,335.57,335.91,335.35,335.35,5710.0,333.0715,333.4089,332.8531,332.8531,5710.0
2024-03-05 10:50:00,335.31,335.77,335.31,335.62,10262.0,332.8134,333.27,332.8134,333.1211,10262.0
2024-03-05 10:55:00,335.78,336.0,335.72,335.87,2784.0,333.2799,333.4982,333.2203,333.3692,2784.0
2024-03-05 11:00:00,335.91,336.05,335.84,336.0,6176.0,333.4089,333.5479,333.3394,333.4982,6176.0
2024-03-05 11:05:00,336.0,336.19,335.98,336.12,7162.0,333.4982,333.6868,333.4784,333.6174,7162.0
2024-03-05 11:10:00,336.19,336.19,335.7,335.92,6216.0,333.6868,333.6868,333.2005,333.4188,6216.0
2024-03-05 11:15:00,335.96,336.35,335.84,336.35,4725.0,333.4585,333.8456,333.3394,333.8456,4725.0
2024-03-05 11:20:00,336.37,336.67,336.31,336.54,6495.0,333.8655,334.1633,333.8059,334.0342,6495.0
2024-03-05 11:25:00,336.55,336.65,336.29,336.59,9345.0,334.0442,334.1434,333.7861,334.0839,9345.0
2024-03-05 11:30:00,336.53,336.61,336.23,336.27,3969.0,334.0243,334.1037,333.7265,333.7662,3969.0
2024-03-05 11:35:00,336.31,336.31,336.0,336.05,2959.0,333.8059,333.8059,333.4982,333.5479,2959.0
2024-03-05 11:40:00,336.13,336.2,335.71,335.81,2059.0,333.6273,333.6968,333.2104,333.3097,2059.0
2024-03-05 11:45:00,335.76,336.15,335.74,335.89,10199.0,333.26,333.6471,333.2402,333.3891,10199.0
2024-03-05 11:50:00,335.97,335.97,335.74,335.74,20653.0,333.4685,333.4685,333.2402,333.2402,20653.0
2024-03-05 11:55:00,335.64,335.97,335.64,335.86,19127.0,333.1409,333.4685,333.1409,333.3593,19127.0
2024-03-05 12:00:00,336.35,336.43,336.23,336.42,4830.0,333.8456,333.925,333.7265,333.9151,4830.0
2024-03-05 12:05:00,336.29,336.61,336.29,336.54,13776.0,333.7861,334.1037,333.7861,334.0342,13776.0
2024-03-05 12:10:00,336.63,336.75,336.49,336.71,4757.0,334.1236,334.2427,333.9846,334.203,4757.0
2024-03-05 12:15:00,336.54,336.61,336.53,336.61,1098.0,334.0342,334.1037,334.0243,334.1037,1098.0
2024-03-05 12:20:00,336.55,336.89,336.42,336.88,7227.0,334.0442,334.3816,333.9151,334.3717,7227.0
2024-03-05 12:25:00,336.86,337.06,336.85,337.06,5217.0,334.3518,334.5504,334.3419,334.5504,5217.0
2024-03-05 12:30:00,337.2,337.2,336.8,336.87,6605.0,334.6893,334.6893,334.2923,334.3618,6605.0
2024-03-05 12:35:00,336.79,336.83,336.62,336.63,28606.0,334.2824,334.3221,334.1136,334.1236,28606.0
2024-03-05 12:40:00,336.61,336.82,336.49,336.81,8931.0,334.1037,334.3121,333.9846,334.3022,8931.0
2024-03-05 12:45:00,337.02,337.02,336.83,336.83,4185.0,334.5107,334.5107,334.3221,334.3221,4185.0
2024-03-05 12:50:00,336.77,336.91,336.57,336.91,5103.0,334.2625,334.4015,334.064,334.4015,5103.0
2024-03-05 12:55:00,336.8,336.91,336.72,336.73,1968.0,334.2923,334.4015,334.2129,334.2228,1968.0
2024-03-05 13:00:00,336.76,336.76,336.38,336.57,3556.0,334.2526,334.2526,333.8754,334.064,3556.0
2024-03-05 13:05:00,336.45,336.67,336.37,336.62,5129.0,333.9449,334.1633,333.8655,334.1136,5129.0
2024-03-05 13:10:00,336.53,336.74,336.52,336.52,1756.0,334.0243,334.2327,334.0144,334.0144,1756.0
2024-03-05 13:15:00,336.61,336.64,336.2,336.23,4288.0,334.1037,334.1335,333.6968,333.7265,4288.0
2024-03-05 13:20:00,336.26,336.29,336.05,336.16,3863.0,333.7563,333.7861,333.5479,333.6571,3863.0
2024-03-05 13:25:00,336.07,336.35,336.07,336.25,3245.0,333.5677,333.8456,333.5677,333.7464,3245.0
2024-03-05 13:30:00,336.14,336.43,336.14,336.29,3227.0,333.6372,333.925,333.6372,333.7861,3227.0
2024-03-05 13:35:00,336.24,336.42,335.84,335.98,2198.0,333.7365,333.9151,333.3394,333.4784,2198.0
2024-03-05 13:40:00,335.87,335.9,335.47,335.47,2681.0,333.3692,333.399,332.9722,332.9722,2681.0
2024-03-05 13:45:00,335.46,335.62,335.46,335.62,1167.0,332.9623,333.1211,332.9623,333.1211,1167.0
2024-03-05 13:50:00,335.63,335.81,335.5,335.67,7373.0,333.131,333.3097,333.002,333.1707,7373.0
2024-03-05 13:55:00,335.59,335.72,335.5,335.5,3908.0,333.0913,333.2203,333.002,333.002,3908.0
2024-03-05 14:00:00,335.51,335.65,335.51,335.65,1629.0,333.0119,333.1509,333.0119,333.1509,1629.0
2024-03-05 14:05:00,335.69,335.97,335.55,335.86,3257.0,333.1906,333.4685,333.0516,333.3593,3257.0
2024-03-05 14:10:00,335.86,335.93,335.78,335.82,5180.0,333.3593,333.4288,333.2799,333.3196,5180.0
2024-03-05 14:15:00,335.87,336.09,335.65,335.74,12772.0,333.3692,333.5876,333.1509,333.2402,12772.0
2024-03-05 14:20:00,335.63,335.89,335.62,335.85,4889.0,333.131,333.3891,333.1211,333.3494,4889.0
2024-03-05 14:25:00,335.79,335.91,335.74,335.79,4533.0,333.2898,333.4089,333.2402,333.2898,4533.0
2024-03-05 14:30:00,335.7,335.7,335.38,335.4,12909.0,333.2005,333.2005,332.8829,332.9027,12909.0
2024-03-05 14:35:00,335.4,335.51,335.15,335.37,5643.0,332.9027,333.0119,332.6546,332.8729,5643.0
2024-03-05 14:40:00,335.38,335.4,335.05,335.05,5682.0,332.8829,332.9027,332.5553,332.5553,5682.0
2024-03-05 14:45:00,335.09,335.16,334.96,335.06,18532.0,332.595,332.6645,332.466,332.5652,18532.0
2024-03-05 14:50:00,335.06,335.32,335.0,335.07,4620.0,332.5652,332.8233,332.5057,332.5752,4620.0
2024-03-05 14:55:00,335.06,335.17,335.01,335.08,5966.0,332.5652,332.6744,332.5156,332.5851,5966.0
2024-03-05 15:00:00,335.23,335.49,335.2,335.43,12958.0,332.734,332.992,332.7042,332.9325,12958.0
2024-03-05 15:05:00,335.52,335.65,335.18,335.24,6368.0,333.0218,333.1509,332.6844,332.7439,6368.0
2024-03-05 15:10:00,335.23,335.33,334.93,334.93,11355.0,332.734,332.8332,332.4362,332.4362,11355.0
2024-03-05 15:15:00,334.92,335.09,334.91,335.01,8103.0,332.4263,332.595,332.4164,332.5156,8103.0
2024-03-05 15:20:00,335.07,335.08,334.69,335.02,9903.0,332.5752,332.5851,332.198,332.5255,9903.0
2024-03-05 15:25:00,335.0,335.05,334.72,334.77,16374.0,332.5057,332.5553,332.2278,332.2774,16374.0
2024-03-05 15:30:00,334.79,335.21,334.71,335.21,7472.0,332.2973,332.7141,332.2179,332.7141,7472.0
2024-03-05 15:35:00,335.24,335.3,335.12,335.14,5743.0,332.7439,332.8035,332.6248,332.6447,5743.0
2024-03-05 15:40:00,335.17,335.51,335.04,335.51,16431.0,332.6744,333.0119,332.5454,333.0119,16431.0
2024-03-05 15:45:00,335.44,335.79,335.44,335.79,5924.0,332.9424,333.2898,332.9424,333.2898,5924.0
2024-03-05 15:50:00,335.96,336.27,335.63,336.19,58808.0,333.4585,333.7662,333.131,333.6868,58808.0
2024-03-05 15:55:00,336.17,336.62,336.07,336.5,74002.0,333.667,334.1136,333.5677,333.9945,74002.0
2024-03-06 09:30:00,339.41,339.68,338.98,339.02,47955.0,336.8829,337.1508,336.4561,336.4958,47955.0
2024-03-06 09:35:00,339.03,339.24,338.66,339.04,6547.0,336.5057,336.7141,336.1384,336.5156,6547.0
2024-03-06 09:40:00,339.12,339.39,339.03,339.3,10680.0,336.595,336.863,336.5057,336.7737,10680.0
2024-03-06 09:45:00,339.48,339.48,338.83,338.89,8113.0,336.9523,336.9523,336.3072,336.3667,8113.0
2024-03-06 09:50:00,338.83,338.83,338.5,338.54,3672.0,336.3072,336.3072,335.9796,336.0193,3672.0
2024-03-06 09:55:00,338.53,338.66,338.06,338.15,4461.0,336.0094,336.1384,335.5429,335.6322,4461.0
2024-03-06 10:00:00,338.0,338.23,337.24,337.26,12618.0,335.4834,335.7116,334.729,334.7489,12618.0
2024-03-06 10:05:00,337.11,337.25,336.74,337.24,7336.0,334.6,334.7389,334.2327,334.729,7336.0
2024-03-06 10:10:00,337.16,337.32,336.88,337.1,12948.0,334.6496,334.8084,334.3717,334.5901,12948.0
2024-03-06 10:15:00,337.28,337.77,337.28,337.53,3557.0,334.7687,335.2551,334.7687,335.0169,3557.0
2024-03-06 10:20:00,337.49,337.9,337.48,337.48,3591.0,334.9772,335.3841,334.9672,334.9672,3591.0
2024-03-06 10:25:00,337.33,337.73,337.33,337.66,2831.0,334.8183,335.2154,334.8183,335.1459,2831.0
2024-03-06 10:30:00,337.51,338.18,337.46,338.18,6525.0,334.997,335.662,334.9474,335.662,6525.0
2024-03-06 10:35:00,338.07,338.17,337.81,337.81,7541.0,335.5528,335.6521,335.2948,335.2948,7541.0
2024-03-06 10:40:00,337.88,337.91,337.61,337.74,3149.0,335.3643,335.394,335.0963,335.2253,3149.0
2024-03-06 10:45:00,337.82,338.21,337.82,338.19,3398.0,335.3047,335.6918,335.3047,335.6719,3398.0
2024-03-06 10:50:00,338.16,338.49,338.16,338.45,5802.0,335.6422,335.9697,335.6422,335.93,5802.0
2024-03-06 10:55:00,338.53,338.57,338.44,338.47,4675.0,336.0094,336.0491,335.9201,335.9499,4675.0
2024-03-06 11:00:00,338.57,338.99,338.5,338.51,3068.0,336.0491,336.466,335.9796,335.9896,3068.0
2024-03-06 11:05:00,338.56,338.76,338.52,338.76,3317.0,336.0392,336.2377,335.9995,336.2377,3317.0
2024-03-06 11:10:00,338.95,338.95,338.72,338.8,2360.0,336.4263,336.4263,336.198,336.2774,2360.0
2024-03-06 11:15:00,338.69,338.9,338.68,338.88,1622.0,336.1682,336.3767,336.1583,336.3568,1622.0
2024-03-06 11:20:00,338.83,338.87,338.64,338.86,5209.0,336.3072,336.3469,336.1186,336.337,5209.0
2024-03-06 11:25:00,338.79,338.88,338.7,338.85,4227.0,336.2675,336.3568,336.1781,336.327,4227.0
2024-03-06 11:30:00,338.87,338.87,338.3,338.46,5398.0,336.3469,336.3469,335.7811,335.9399,5398.0
2024-03-06 11:35:00,338.49,338.86,338.48,338.75,2956.0,335.9697,336.337,335.9598,336.2278,2956.0
2024-03-06 11:40:00,338.75,338.82,338.7,338.75,3085.0,336.2278,336.2973,336.1781,336.2278,3085.0
2024-03-06 11:45:00,338.69,338.83,338.68,338.74,3227.0,336.1682,336.3072,336.1583,336.2178,3227.0
2024-03-06 11:50:00,338.86,339.25,338.78,339.25,18942.0,336.337,336.724,336.2575,336.724,18942.0
2024-03-06 11:55:00,339.25,339.3,339.16,339.28,3165.0,336.724,336.7737,336.6347,336.7538,3165.0
2024-03-06 12:00:00,339.38,339.4,339.24,339.37,2646.0,336.8531,336.8729,336.7141,336.8432,2646.0
2024-03-06 12:05:00,339.37,339.49,339.33,339.49,2169.0,336.8432,336.9623,336.8035,336.9623,2169.0
2024-03-06 12:10:00,339.65,339.87,339.61,339.82,1854.0,337.1211,337.3394,337.0814,337.2898,1854.0
2024-03-06 12:15:00,339.78,339.78,339.52,339.52,4319.0,337.2501,337.2501,336.992,336.992,4319.0
2024-03-06 12:20:00,339.58,339.64,339.48,339.53,25464.0,337.0516,337.1111,336.9523,337.002,25464.0
2024-03-06 12:25:00,339.54,339.65,339.54,339.6,13382.0,337.0119,337.1211,337.0119,337.0714,13382.0
2024-03-06 12:30:00,339.63,339.91,339.54,339.67,40694.0,337.1012,337.3791,337.0119,337.1409,40694.0
2024-03-06 12:35:00,339.62,339.66,339.59,339.6,7102.0,337.0913,337.131,337.0615,337.0714,7102.0
2024-03-06 12:40:00,339.5,339.5,339.38,339.38,1424.0,336.9722,336.9722,336.8531,336.8531,1424.0
2024-03-06 12:45:00,339.25,339.33,339.19,339.23,2804.0,336.724,336.8035,336.6645,336.7042,2804.0
2024-03-06 12:50:00,339.33,339.34,339.12,339.13,1328.0,336.8035,336.8134,336.595,336.6049,1328.0
2024-03-06 12:55:00,339.11,339.38,339.11,339.32,1953.0,336.5851,336.8531,336.5851,336.7935,1953.0
2024-03-06 13:00:00,339.31,339.5,339.28,339.5,3961.0,336.7836,336.9722,336.7538,336.9722,3961.0
2024-03-06 13:05:00,339.39,339.4,339.22,339.22,2832.0,336.863,336.8729,336.6943,336.6943,2832.0
2024-03-06 13:10:00,339.34,339.34,339.21,339.29,2246.0,336.8134,336.8134,336.6843,336.7638,2246.0
2024-03-06 13:15:00,339.5,339.53,339.32,339.48,4115.0,336.9722,337.002,336.7935,336.9523,4115.0
2024-03-06 13:20:00,339.56,339.78,339.52,339.74,3530.0,337.0317,337.2501,336.992,337.2104,3530.0
2024-03-06 13:25:00,339.86,339.9,339.7,339.76,2770.0,337.3295,337.3692,337.1707,337.2303,2770.0
2024-03-06 13:30:00,339.77,339.78,338.48,338.75,13999.0,337.2402,337.2501,335.9598,336.2278,13999.0
2024-03-06 13:35:00,338.46,338.8,337.93,338.8,3354.0,335.9399,336.2774,335.4139,336.2774,3354.0
2024-03-06 13:40:00,339.01,339.24,338.98,339.24,6327.0,336.4858,336.7141,336.4561,336.7141,6327.0
2024-03-06 13:45:00,339.29,339.29,337.88,337.88,14637.0,336.7638,336.7638,335.3643,335.3643,14637.0
2024-03-06 13:50:00,337.81,338.26,337.68,338.0,4334.0,335.2948,335.7414,335.1657,335.4834,4334.0
2024-03-06 13:55:00,338.05,338.58,337.96,338.46,3417.0,335.533,336.059,335.4437,335.9399,3417.0
2024-03-06 14:00:00,338.25,338.33,338.1,338.1,3074.0,335.7315,335.8109,335.5826,335.5826,3074.0
2024-03-06 14:05:00,338.12,338.64,338.12,338.52,4065.0,335.6025,336.1186,335.6025,335.9995,4065.0
2024-03-06 14:10:00,338.39,338.58,338.16,338.16,6759.0,335.8705,336.059,335.6422,335.6422,6759.0
2024-03-06 14:15:00,337.91,338.13,337.41,338.04,11975.0,335.394,335.6124,334.8977,335.5231,11975.0
2024-03-06 14:20:00,338.25,338.46,338.25,338.46,9656.0,335.7315,335.9399,335.7315,335.9399,9656.0
2024-03-06 14:25:00,338.23,338.7,338.23,338.6,12555.0,335.7116,336.1781,335.7116,336.0789,12555.0
2024-03-06 14:30:00,338.65,338.81,338.1,338.17,11370.0,336.1285,336.2873,335.5826,335.6521,11370.0
2024-03-06 14:35:00,338.13,338.26,337.97,338.2,3503.0,335.6124,335.7414,335.4536,335.6819,3503.0
2024-03-06 14:40:00,338.02,338.42,338.02,338.37,10592.0,335.5032,335.9002,335.5032,335.8506,10592.0
2024-03-06 14:45:00,338.15,338.15,337.6,337.95,3719.0,335.6322,335.6322,335.0863,335.4337,3719.0
2024-03-06 14:50:00,337.99,338.3,337.9,338.18,12633.0,335.4734,335.7811,335.3841,335.662,12633.0
2024-03-06 14:55:00,338.22,338.23,337.36,337.79,2515.0,335.7017,335.7116,334.8481,335.2749,2515.0
2024-03-06 15:00:00,337.76,338.03,337.57,338.02,3352.0,335.2451,335.5131,335.0566,335.5032,3352.0
2024-03-06 15:05:00,338.06,338.17,338.0,338.0,3511.0,335.5429,335.6521,335.4834,335.4834,3511.0
2024-03-06 15:10:00,338.04,338.23,337.31,337.49,4711.0,335.5231,335.7116,334.7985,334.9772,4711.0
2024-03-06 15:15:00,337.47,337.99,337.46,337.85,5516.0,334.9573,335.4734,334.9474,335.3345,5516.0
2024-03-06 15:20:00,337.76,337.77,337.24,337.41,14967.0,335.2451,335.2551,334.729,334.8977,14967.0
2024-03-06 15:25:00,337.45,337.67,337.29,337.6,4221.0,334.9375,335.1558,334.7786,335.0863,4221.0
2024-03-06 15:30:00,337.65,337.69,337.26,337.28,7720.0,335.136,335.1757,334.7489,334.7687,7720.0
2024-03-06 15:35:00,337.23,337.69,337.09,337.62,8774.0,334.7191,335.1757,334.5801,335.1062,8774.0
2024-03-06 15:40:00,337.87,338.01,337.77,337.95,8788.0,335.3543,335.4933,335.2551,335.4337,8788.0
2024-03-06 15:45:00,338.03,338.49,337.91,338.36,12488.0,335.5131,335.9697,335.394,335.8407,12488.0
2024-03-06 15:50:00,338.33,338.34,337.61,338.1,9658.0,335.8109,335.8208,335.0963,335.5826,9658.0
2024-03-06 15:55:00,338.2,338.33,338.02,338.25,11855.0,335.6819,335.8109,335.5032,335.7315,11855.0
2024-03-07 09:30:00,340.37,340.71,339.87,340.04,39716.0,337.8357,338.1732,337.3394,337.5082,39716.0
2024-03-07 09:35:00,340.41,340.97,340.41,340.59,5750.0,337.8754,338.4312,337.8754,338.0541,5750.0
2024-03-07 09:40:00,340.37,340.37,339.71,339.72,7115.0,337.8357,337.8357,337.1806,337.1906,7115.0
2024-03-07 09:45:00,339.69,339.74,339.0,339.67,6609.0,337.1608,337.2104,336.4759,337.1409,6609.0
2024-03-07 09:50:00,339.59,340.57,339.58,340.54,4209.0,337.0615,338.0342,337.0516,338.0044,4209.0
2024-03-07 09:55:00,340.48,340.77,340.26,340.26,6899.0,337.9449,338.2327,337.7265,337.7265,6899.0
2024-03-07 10:00:00,340.39,340.49,340.15,340.49,3923.0,337.8556,337.9548,337.6173,337.9548,3923.0
2024-03-07 10:05:00,340.48,340.66,340.23,340.38,4809.0,337.9449,338.1236,337.6968,337.8456,4809.0
2024-03-07 10:10:00,340.52,340.91,340.48,340.91,7885.0,337.9846,338.3717,337.9449,338.3717,7885.0
2024-03-07 10:15:00,341.0,341.16,340.96,340.99,12745.0,338.461,338.6198,338.4213,338.4511,12745.0
2024-03-07 10:20:00,341.2,341.2,340.92,341.06,6745.0,338.6595,338.6595,338.3816,338.5206,6745.0
2024-03-07 10:25:00,341.18,341.44,341.17,341.44,5082.0,338.6397,338.8977,338.6298,338.8977,5082.0
2024-03-07 10:30:00,341.13,341.31,341.07,341.31,2655.0,338.5901,338.7687,338.5305,338.7687,2655.0
2024-03-07 10:35:00,341.29,341.54,341.19,341.49,5722.0,338.7489,338.997,338.6496,338.9474,5722.0
2024-03-07 10:40:00,341.67,341.96,341.67,341.93,10572.0,339.126,339.4139,339.126,339.3841,10572.0
2024-03-07 10:45:00,341.96,342.19,341.96,342.07,11373.0,339.4139,339.6422,339.4139,339.5231,11373.0
2024-03-07 10:50:00,342.04,342.04,341.66,341.8,3804.0,339.4933,339.4933,339.1161,339.2551,3804.0
2024-03-07 10:55:00,341.62,341.73,341.53,341.69,1968.0,339.0764,339.1856,338.9871,339.1459,1968.0
2024-03-07 11:00:00,341.67,341.71,341.47,341.7,5691.0,339.126,339.1657,338.9275,339.1558,5691.0
2024-03-07 11:05:00,341.76,341.79,341.62,341.76,10684.0,339.2154,339.2451,339.0764,339.2154,10684.0
2024-03-07 11:10:00,341.79,341.87,341.62,341.85,2944.0,339.2451,339.3245,339.0764,339.3047,2944.0
2024-03-07 11:15:00,341.77,341.78,341.57,341.65,5695.0,339.2253,339.2352,339.0268,339.1062,5695.0
2024-03-07 11:20:00,341.78,342.16,341.77,342.16,2590.0,339.2352,339.6124,339.2253,339.6124,2590.0
2024-03-07 11:25:00,342.17,342.27,342.09,342.23,4395.0,339.6223,339.7216,339.5429,339.6819,4395.0
2024-03-07 11:30:00,342.13,342.14,341.77,342.03,5976.0,339.5826,339.5925,339.2253,339.4834,5976.0
2024-03-07 11:35:00,341.9,342.19,341.69,342.18,5621.0,339.3543,339.6422,339.1459,339.6322,5621.0
2024-03-07 11:40:00,342.24,342.36,342.18,342.21,11353.0,339.6918,339.8109,339.6322,339.662,11353.0
2024-03-07 11:45:00,342.23,342.28,341.94,342.09,4797.0,339.6819,339.7315,339.394,339.5429,4797.0
2024-03-07 11:50:00,342.09,342.21,342.08,342.1,1870.0,339.5429,339.662,339.533,339.5528,1870.0
2024-03-07 11:55:00,342.34,342.54,342.31,342.38,9090.0,339.791,339.9896,339.7613,339.8307,9090.0
2024-03-07 12:00:00,342.49,342.5,342.27,342.28,1841.0,339.9399,339.9499,339.7216,339.7315,1841.0
2024-03-07 12:05:00,342.46,342.66,342.32,342.66,5290.0,339.9101,340.1087,339.7712,340.1087,5290.0
2024-03-07 12:10:00,342.68,342.87,342.66,342.73,20946.0,340.1285,340.3171,340.1087,340.1781,20946.0
2024-03-07 12:15:00,342.73,342.92,342.73,342.85,4521.0,340.1781,340.3667,340.1781,340.2972,4521.0
2024-03-07 12:20:00,342.88,342.88,342.53,342.53,3565.0,340.327,340.327,339.9796,339.9796,3565.0
2024-03-07 12:25:00,342.71,342.8,342.67,342.74,6118.0,340.1583,340.2476,340.1186,340.1881,6118.0
2024-03-07 12:30:00,342.54,342.56,342.43,342.5,4151.0,339.9896,340.0094,339.8804,339.9499,4151.0
2024-03-07 12:35:00,342.5,342.78,342.49,342.69,15695.0,339.9499,340.2278,339.9399,340.1384,15695.0
2024-03-07 12:40:00,342.65,342.66,342.32,342.66,2841.0,340.0987,340.1087,339.7712,340.1087,2841.0
2024-03-07 12:45:00,342.63,342.74,342.56,342.59,9085.0,340.0789,340.1881,340.0094,340.0392,9085.0
2024-03-07 12:50:00,342.51,342.75,342.5,342.66,2534.0,339.9598,340.198,339.9499,340.1087,2534.0
2024-03-07 12:55:00,342.62,342.62,342.42,342.55,2817.0,340.069,340.069,339.8704,339.9995,2817.0
2024-03-07 13:00:00,342.71,342.71,342.6,342.65,2470.0,340.1583,340.1583,340.0491,340.0987,2470.0
2024-03-07 13:05:00,342.55,342.55,342.32,342.54,1426.0,339.9995,339.9995,339.7712,339.9896,1426.0
2024-03-07 13:10:00,342.78,342.86,342.56,342.56,10841.0,340.2278,340.3072,340.0094,340.0094,10841.0
2024-03-07 13:15:00,342.69,342.8,342.63,342.66,5807.0,340.1384,340.2476,340.0789,340.1087,5807.0
2024-03-07 13:20:00,342.73,342.79,342.6,342.78,9330.0,340.1781,340.2377,340.0491,340.2278,9330.0
2024-03-07 13:25:00,342.79,342.94,342.72,342.94,2652.0,340.2377,340.3866,340.1682,340.3866,2652.0
2024-03-07 13:30:00,343.0,343.05,342.83,343.04,6691.0,340.4461,340.4958,340.2774,340.4858,6691.0
2024-03-07 13:35:00,343.09,343.18,343.07,343.18,3433.0,340.5355,340.6248,340.5156,340.6248,3433.0
2024-03-07 13:40:00,343.16,343.17,342.99,343.13,3680.0,340.6049,340.6149,340.4362,340.5752,3680.0
2024-03-07 13:45:00,343.33,343.4,343.33,343.4,2715.0,340.7737,340.8432,340.7737,340.8432,2715.0
2024-03-07 13:50:00,343.42,343.56,343.42,343.54,6964.0,340.863,341.002,340.863,340.9821,6964.0
2024-03-07 13:55:00,343.54,343.64,343.53,343.54,5527.0,340.9821,341.0814,340.9722,340.9821,5527.0
2024-03-07 14:00:00,343.56,343.7,343.31,343.64,10486.0,341.002,341.1409,340.7538,341.0814,10486.0
2024-03-07 14:05:00,343.69,343.7,343.4,343.41,3883.0,341.131,341.1409,340.8432,340.8531,3883.0
2024-03-07 14:10:00,343.5,343.63,343.45,343.54,6663.0,340.9424,341.0714,340.8928,340.9821,6663.0
2024-03-07 14:15:00,343.56,343.57,343.28,343.36,9072.0,341.002,341.0119,340.724,340.8034,9072.0
2024-03-07 14:20:00,343.4,343.5,343.28,343.36,14454.0,340.8432,340.9424,340.724,340.8034,14454.0
2024-03-07 14:25:00,343.32,343.37,343.27,343.36,8122.0,340.7637,340.8134,340.7141,340.8034,8122.0
2024-03-07 14:30:00,343.3,343.38,343.24,343.31,8913.0,340.7439,340.8233,340.6843,340.7538,8913.0
2024-03-07 14:35:00,343.34,343.4,343.27,343.38,10647.0,340.7836,340.8432,340.7141,340.8233,10647.0
2024-03-07 14:40:00,343.44,343.45,343.28,343.32,5192.0,340.8829,340.8928,340.724,340.7637,5192.0
2024-03-07 14:45:00,343.27,343.53,343.27,343.53,3859.0,340.7141,340.9722,340.7141,340.9722,3859.0
2024-03-07 14:50:00,343.48,343.52,343.43,343.5,6321.0,340.9226,340.9623,340.8729,340.9424,6321.0
2024-03-07 14:55:00,343.41,343.53,342.95,342.96,2793.0,340.8531,340.9722,340.3965,340.4064,2793.0
2024-03-07 15:00:00,342.81,342.82,342.3,342.73,10752.0,340.2575,340.2675,339.7513,340.1781,10752.0
2024-03-07 15:05:00,342.72,342.79,342.47,342.55,7822.0,340.1682,340.2377,339.9201,339.9995,7822.0
2024-03-07 15:10:00,342.6,342.8,342.47,342.8,6326.0,340.0491,340.2476,339.9201,340.2476,6326.0
2024-03-07 15:15:00,342.81,342.87,342.61,342.71,5788.0,340.2575,340.3171,340.059,340.1583,5788.0
2024-03-07 15:20:00,342.7,342.7,342.52,342.56,5466.0,340.1484,340.1484,339.9697,340.0094,5466.0
2024-03-07 15:25:00,342.74,342.79,342.66,342.67,9389.0,340.1881,340.2377,340.1087,340.1186,9389.0
2024-03-07 15:30:00,342.66,342.91,342.66,342.85,4680.0,340.1087,340.3568,340.1087,340.2972,4680.0
2024-03-07 15:35:00,342.81,343.02,342.8,342.98,9543.0,340.2575,340.466,340.2476,340.4263,9543.0
2024-03-07 15:40:00,342.99,343.23,342.98,343.09,21961.0,340.4362,340.6744,340.4263,340.5355,21961.0
2024-03-07 15:45:00,343.13,343.17,342.74,342.78,18316.0,340.5752,340.6149,340.1881,340.2278,18316.0
2024-03-07 15:50:00,342.85,343.03,342.68,343.02,25725.0,340.2972,340.4759,340.1285,340.466,25725.0
2024-03-07 15:55:00,343.1,343.21,342.66,342.72,41473.0,340.5454,340.6546,340.1087,340.1682,41473.0
2024-03-08 09:30:00,343.62,344.18,343.33,344.18,48073.0,341.0615,341.6173,340.7737,341.6173,48073.0
2024-03-08 09:35:00,344.07,344.15,343.62,343.9,40118.0,341.5082,341.5876,341.0615,341.3394,40118.0
2024-03-08 09:40:00,343.95,344.36,343.93,343.98,6331.0,341.3891,341.796,341.3692,341.4188,6331.0
2024-03-08 09:45:00,344.19,344.98,344.19,344.8,11266.0,341.6273,342.4114,341.6273,342.2327,11266.0
2024-03-08 09:50:00,344.9,345.0,344.74,345.0,5955.0,342.332,342.4312,342.1732,342.4312,5955.0
2024-03-08 09:55:00,345.18,345.44,345.12,345.44,2199.0,342.6099,342.868,342.5503,342.868,2199.0
2024-03-08 10:00:00,345.5,345.76,345.42,345.62,6141.0,342.9275,343.1856,342.8481,343.0466,6141.0
2024-03-08 10:05:00,345.83,346.25,345.73,346.2,3500.0,343.2551,343.6719,343.1558,343.6223,3500.0
2024-03-08 10:10:00,346.26,346.28,345.96,346.28,3053.0,343.6819,343.7017,343.3841,343.7017,3053.0
2024-03-08 10:15:00,346.22,346.3,345.86,345.86,3649.0,343.6422,343.7216,343.2848,343.2848,3649.0
2024-03-08 10:20:00,346.04,346.11,345.91,345.94,10481.0,343.4635,343.533,343.3345,343.3642,10481.0
2024-03-08 10:25:00,346.11,346.51,346.09,346.4,2330.0,343.533,343.93,343.5131,343.8208,2330.0
2024-03-08 10:30:00,346.49,346.5,345.83,346.07,5267.0,343.9101,343.9201,343.2551,343.4933,5267.0
2024-03-08 10:35:00,345.97,346.08,345.06,345.2,4923.0,343.394,343.5032,342.4908,342.6297,4923.0
2024-03-08 10:40:00,345.1,345.77,345.05,345.74,6528.0,342.5305,343.1955,342.4809,343.1657,6528.0
2024-03-08 10:45:00,345.63,345.63,344.92,345.25,14431.0,343.0565,343.0565,342.3518,342.6794,14431.0
2024-03-08 10:50:00,345.17,345.39,345.07,345.38,2384.0,342.6,342.8183,342.5007,342.8084,2384.0
2024-03-08 10:55:00,345.38,345.67,345.25,345.25,19670.0,342.8084,343.0962,342.6794,342.6794,19670.0
2024-03-08 11:00:00,345.08,345.08,344.0,344.0,3948.0,342.5106,342.5106,341.4387,341.4387,3948.0
2024-03-08 11:05:00,344.16,344.43,343.41,343.41,4082.0,341.5975,341.8655,340.8531,340.8531,4082.0
2024-03-08 11:10:00,343.35,343.93,343.35,343.93,3614.0,340.7935,341.3692,340.7935,341.3692,3614.0
2024-03-08 11:15:00,343.59,343.59,342.8,343.11,15015.0,341.0317,341.0317,340.2476,340.5553,15015.0
2024-03-08 11:20:00,343.1,343.48,342.68,342.75,12511.0,340.5454,340.9226,340.1285,340.198,12511.0
2024-03-08 11:25:00,342.98,343.04,342.09,342.1,8112.0,340.4263,340.4858,339.5429,339.5528,8112.0
2024-03-08 11:30:00,342.09,342.4,341.34,342.24,12977.0,339.5429,339.8506,338.7985,339.6918,12977.0
2024-03-08 11:35:00,342.29,342.61,342.15,342.48,4487.0,339.7414,340.059,339.6025,339.93,4487.0
2024-03-08 11:40:00,342.65,342.69,342.31,342.68,11929.0,340.0987,340.1384,339.7613,340.1285,11929.0
2024-03-08 11:45:00,342.61,342.61,341.33,341.82,10047.0,340.059,340.059,338.7886,339.2749,10047.0
2024-03-08 11:50:00,341.8,342.15,341.7,341.93,7482.0,339.2551,339.6025,339.1558,339.3841,7482.0
2024-03-08 11:55:00,342.0,342.13,341.62,341.63,1926.0,339.4536,339.5826,339.0764,339.0863,1926.0
2024-03-08 12:00:00,341.25,342.27,341.25,341.86,2237.0,338.7092,339.7216,338.7092,339.3146,2237.0
2024-03-08 12:05:00,341.85,342.01,341.23,341.23,3199.0,339.3047,339.4635,338.6893,338.6893,3199.0
2024-03-08 12:10:00,341.14,341.98,341.0,341.92,2814.0,338.6,339.4337,338.461,339.3742,2814.0
2024-03-08 12:15:00,341.6,341.73,341.1,341.16,9528.0,339.0566,339.1856,338.5603,338.6198,9528.0
2024-03-08 12:20:00,341.37,341.4,341.16,341.22,31246.0,338.8283,338.858,338.6198,338.6794,31246.0
2024-03-08 12:25:00,341.18,342.09,341.18,341.92,2097.0,338.6397,339.5429,338.6397,339.3742,2097.0
2024-03-08 12:30:00,342.02,342.17,341.91,341.91,2641.0,339.4734,339.6223,339.3642,339.3642,2641.0
2024-03-08 12:35:00,341.89,341.98,341.72,341.83,3625.0,339.3444,339.4337,339.1757,339.2848,3625.0
2024-03-08 12:40:00,341.96,341.99,341.59,341.66,4840.0,339.4139,339.4436,339.0466,339.1161,4840.0
2024-03-08 12:45:00,341.55,341.57,341.33,341.43,4463.0,339.0069,339.0268,338.7886,338.8878,4463.0
2024-03-08 12:50:00,341.26,341.26,340.4,340.44,5278.0,338.7191,338.7191,337.8655,337.9052,5278.0
2024-03-08 12:55:00,340.42,340.42,339.65,339.86,8483.0,337.8853,337.8853,337.1211,337.3295,8483.0
2024-03-08 13:00:00,339.74,340.02,339.44,339.75,7730.0,337.2104,337.4883,336.9126,337.2203,7730.0
2024-03-08 13:05:00,339.69,340.37,339.68,340.37,2942.0,337.1608,337.8357,337.1508,337.8357,2942.0
2024-03-08 13:10:00,340.26,340.26,339.91,339.91,6055.0,337.7265,337.7265,337.3791,337.3791,6055.0
2024-03-08 13:15:00,339.75,340.0,339.68,339.97,2395.0,337.2203,337.4685,337.1508,337.4387,2395.0
2024-03-08 13:20:00,339.89,340.05,339.56,339.56,3722.0,337.3593,337.5181,337.0317,337.0317,3722.0
2024-03-08 13:25:00,339.44,339.59,339.39,339.39,3738.0,336.9126,337.0615,336.863,336.863,3738.0
2024-03-08 13:30:00,339.34,339.51,339.07,339.23,6644.0,336.8134,336.9821,336.5454,336.7042,6644.0
2024-03-08 13:35:00,339.0,339.02,338.62,338.82,9690.0,336.4759,336.4958,336.0987,336.2973,9690.0
2024-03-08 13:40:00,338.84,338.9,338.61,338.9,5104.0,336.3171,336.3767,336.0888,336.3767,5104.0
2024-03-08 13:45:00,338.9,339.19,338.85,338.98,10525.0,336.3767,336.6645,336.327,336.4561,10525.0
2024-03-08 13:50:00,338.9,339.08,338.76,339.04,12064.0,336.3767,336.5553,336.2377,336.5156,12064.0
2024-03-08 13:55:00,339.1,339.24,338.88,339.24,2484.0,336.5752,336.7141,336.3568,336.7141,2484.0
2024-03-08 14:00:00,339.2,339.97,339.2,339.91,3802.0,336.6744,337.4387,336.6744,337.3791,3802.0
2024-03-08 14:05:00,340.06,340.16,339.74,340.03,3240.0,337.528,337.6273,337.2104,337.4982,3240.0
2024-03-08 14:10:00,340.12,340.18,339.79,339.8,12468.0,337.5876,337.6471,337.26,337.27,12468.0
2024-03-08 14:15:00,339.94,340.06,339.92,340.06,5604.0,337.4089,337.528,337.3891,337.528,5604.0
2024-03-08 14:20:00,340.12,340.65,340.09,340.55,10203.0,337.5876,338.1136,337.5578,338.0144,10203.0
2024-03-08 14:25:00,340.66,340.72,340.38,340.67,3972.0,338.1236,338.1831,337.8456,338.1335,3972.0
2024-03-08 14:30:00,340.62,341.03,340.62,341.03,19427.0,338.0838,338.4908,338.0838,338.4908,19427.0
2024-03-08 14:35:00,341.01,341.26,341.0,341.03,4316.0,338.4709,338.7191,338.461,338.4908,4316.0
2024-03-08 14:40:00,341.05,341.53,341.03,341.49,6866.0,338.5106,338.9871,338.4908,338.9474,6866.0
2024-03-08 14:45:00,341.48,341.59,341.2,341.41,2314.0,338.9374,339.0466,338.6595,338.868,2314.0
2024-03-08 14:50:00,341.43,341.51,340.88,340.88,3959.0,338.8878,338.9672,338.3419,338.3419,3959.0
2024-03-08 14:55:00,341.06,341.19,340.89,341.09,6450.0,338.5206,338.6496,338.3518,338.5503,6450.0
2024-03-08 15:00:00,341.04,341.47,341.04,341.35,4787.0,338.5007,338.9275,338.5007,338.8084,4787.0
2024-03-08 15:05:00,341.19,341.19,340.65,340.7,5191.0,338.6496,338.6496,338.1136,338.1633,5191.0
2024-03-08 15:10:00,340.58,340.61,340.05,340.43,4285.0,338.0441,338.0739,337.5181,337.8953,4285.0
2024-03-08 15:15:00,340.44,340.54,340.09,340.16,6035.0,337.9052,338.0044,337.5578,337.6273,6035.0
2024-03-08 15:20:00,340.14,340.44,340.0,340.38,4583.0,337.6074,337.9052,337.4685,337.8456,4583.0
2024-03-08 15:25:00,340.42,340.54,339.42,339.52,7848.0,337.8853,338.0044,336.8928,336.992,7848.0
2024-03-08 15:30:00,339.42,340.19,339.36,340.06,60189.0,336.8928,337.6571,336.8332,337.528,60189.0
2024-03-08 15:35:00,340.1,340.1,339.54,339.55,5317.0,337.5677,337.5677,337.0119,337.0218,5317.0
2024-03-08 15:40:00,339.52,339.76,339.5,339.61,3397.0,336.992,337.2303,336.9722,337.0814,3397.0
2024-03-08 15:45:00,339.66,339.97,339.66,339.73,5254.0,337.131,337.4387,337.131,337.2005,5254.0
2024-03-08 15:50:00,339.78,339.85,339.53,339.68,15198.0,337.2501,337.3196,337.002,337.1508,15198.0
2024-03-08 15:55:00,339.72,339.73,339.36,339.42,8872.0,337.1906,337.2005,336.8332,336.8928,8872.0
2024-03-11 09:30:00,338.44,338.76,336.91,337.06,63530.0,335.9201,336.2377,334.4015,334.5504,63530.0
2024-03-11 09:35:00,337.02,338.43,337.02,338.25,9788.0,334.5107,335.9102,334.5107,335.7315,9788.0
2024-03-11 09:40:00,338.3,338.54,338.0,338.18,4026.0,335.7811,336.0193,335.4834,335.662,4026.0
2024-03-11 09:45:00,338.15,338.58,337.76,337.95,4781.0,335.6322,336.059,335.2451,335.4337,4781.0
2024-03-11 09:50:00,337.96,338.34,337.21,337.27,6612.0,335.4437,335.8208,334.6992,334.7588,6612.0
2024-03-11 09:55:00,337.21,337.66,336.93,336.93,8039.0,334.6992,335.1459,334.4213,334.4213,8039.0
2024-03-11 10:00:00,337.03,337.12,336.54,336.66,6392.0,334.5206,334.6099,334.0342,334.1533,6392.0
2024-03-11 10:05:00,336.74,336.97,336.43,336.75,4676.0,334.2327,334.461,333.925,334.2427,4676.0
2024-03-11 10:10:00,336.89,336.9,336.37,336.38,6484.0,334.3816,334.3915,333.8655,333.8754,6484.0
2024-03-11 10:15:00,336.38,337.1,336.32,337.1,11924.0,333.8754,334.5901,333.8159,334.5901,11924.0
2024-03-11 10:20:00,337.18,337.18,336.38,336.53,5321.0,334.6695,334.6695,333.8754,334.0243,5321.0
2024-03-11 10:25:00,336.73,336.85,336.54,336.78,6462.0,334.2228,334.3419,334.0342,334.2724,6462.0
2024-03-11 10:30:00,336.9,337.8,336.89,337.69,3613.0,334.3915,335.2848,334.3816,335.1757,3613.0
2024-03-11 10:35:00,337.7,337.86,337.03,337.07,10002.0,335.1856,335.3444,334.5206,334.5603,10002.0
2024-03-11 10:40:00,337.05,337.78,337.05,337.74,4662.0,334.5404,335.265,334.5404,335.2253,4662.0
2024-03-11 10:45:00,337.52,337.62,337.3,337.45,4900.0,335.0069,335.1062,334.7886,334.9375,4900.0
2024-03-11 10:50:00,337.78,338.25,337.68,338.25,4332.0,335.265,335.7315,335.1657,335.7315,4332.0
2024-03-11 10:55:00,338.53,338.54,338.21,338.3,2946.0,336.0094,336.0193,335.6918,335.7811,2946.0
2024-03-11 11:00:00,338.24,338.38,338.23,338.35,5316.0,335.7216,335.8605,335.7116,335.8308,5316.0
2024-03-11 11:05:00,338.49,338.49,337.98,338.02,18697.0,335.9697,335.9697,335.4635,335.5032,18697.0
2024-03-11 11:10:00,338.01,338.01,337.41,337.49,1251.0,335.4933,335.4933,334.8977,334.9772,1251.0
2024-03-11 11:15:00,337.56,337.67,337.44,337.67,3486.0,335.0466,335.1558,334.9275,335.1558,3486.0
2024-03-11 11:20:00,337.63,337.65,337.35,337.39,3137.0,335.1161,335.136,334.8382,334.8779,3137.0
2024-03-11 11:25:00,337.36,337.53,337.2,337.2,6971.0,334.8481,335.0169,334.6893,334.6893,6971.0
2024-03-11 11:30:00,337.05,337.24,336.9,337.12,3152.0,334.5404,334.729,334.3915,334.6099,3152.0
2024-03-11 11:35:00,337.27,337.54,337.23,337.3,5822.0,334.7588,335.0268,334.7191,334.7886,5822.0
2024-03-11 11:40:00,337.2,337.52,337.08,337.52,3345.0,334.6893,335.0069,334.5702,335.0069,3345.0
2024-03-11 11:45:00,337.81,338.01,337.81,337.85,2274.0,335.2948,335.4933,335.2948,335.3345,2274.0
2024-03-11 11:50:00,338.12,338.18,337.85,337.88,661.0,335.6025,335.662,335.3345,335.3643,661.0
2024-03-11 11:55:00,337.81,338.37,337.81,338.25,14006.0,335.2948,335.8506,335.2948,335.7315,14006.0
2024-03-11 12:00:00,338.26,338.28,337.66,337.67,6412.0,335.7414,335.7613,335.1459,335.1558,6412.0
2024-03-11 12:05:00,337.76,337.9,337.73,337.73,1965.0,335.2451,335.3841,335.2154,335.2154,1965.0
2024-03-11 12:10:00,337.76,337.76,337.37,337.61,2202.0,335.2451,335.2451,334.858,335.0963,2202.0
2024-03-11 12:15:00,337.61,338.03,337.53,337.99,4924.0,335.0963,335.5131,335.0169,335.4734,4924.0
2024-03-11 12:20:00,337.91,338.05,337.91,338.04,326.0,335.394,335.533,335.394,335.5231,326.0
2024-03-11 12:25:00,337.98,338.01,337.77,337.77,3172.0,335.4635,335.4933,335.2551,335.2551,3172.0
2024-03-11 12:30:00,337.83,337.97,337.82,337.97,2618.0,335.3146,335.4536,335.3047,335.4536,2618.0
2024-03-11 12:35:00,338.02,338.08,337.92,337.97,1992.0,335.5032,335.5628,335.404,335.4536,1992.0
2024-03-11 12:40:00,337.73,338.17,337.73,337.96,3163.0,335.2154,335.6521,335.2154,335.4437,3163.0
2024-03-11 12:45:00,337.87,337.99,337.84,337.93,2405.0,335.3543,335.4734,335.3245,335.4139,2405.0
2024-03-11 12:50:00,337.89,338.12,337.82,338.06,3892.0,335.3742,335.6025,335.3047,335.5429,3892.0
2024-03-11 12:55:00,338.2,338.23,338.12,338.19,2257.0,335.6819,335.7116,335.6025,335.6719,2257.0
2024-03-11 13:00:00,338.19,338.22,337.95,338.0,7743.0,335.6719,335.7017,335.4337,335.4834,7743.0
2024-03-11 13:05:00,338.05,338.1,337.57,337.75,5891.0,335.533,335.5826,335.0566,335.2352,5891.0
2024-03-11 13:10:00,337.72,337.72,337.39,337.39,21243.0,335.2054,335.2054,334.8779,334.8779,21243.0
2024-03-11 13:15:00,337.45,337.61,337.37,337.57,4707.0,334.9375,335.0963,334.858,335.0566,4707.0
2024-03-11 13:20:00,337.65,337.89,337.62,337.89,1411.0,335.136,335.3742,335.1062,335.3742,1411.0
2024-03-11 13:25:00,337.97,338.13,337.97,338.1,2739.0,335.4536,335.6124,335.4536,335.5826,2739.0
2024-03-11 13:30:00,338.1,338.33,337.91,337.91,4274.0,335.5826,335.8109,335.394,335.394,4274.0
2024-03-11 13:35:00,338.0,338.05,337.6,337.67,10991.0,335.4834,335.533,335.0863,335.1558,10991.0
2024-03-11 13:40:00,337.72,337.81,337.25,337.25,2297.0,335.2054,335.2948,334.7389,334.7389,2297.0
2024-03-11 13:45:00,337.19,337.38,337.13,337.3,2049.0,334.6794,334.868,334.6198,334.7886,2049.0
2024-03-11 13:50:00,337.24,337.52,337.24,337.49,2148.0,334.729,335.0069,334.729,334.9772,2148.0
2024-03-11 13:55:00,337.61,337.85,337.56,337.84,2867.0,335.0963,335.3345,335.0466,335.3245,2867.0
2024-03-11 14:00:00,337.81,338.01,337.55,338.0,4050.0,335.2948,335.4933,335.0367,335.4834,4050.0
2024-03-11 14:05:00,337.94,338.03,337.9,337.98,3438.0,335.4238,335.5131,335.3841,335.4635,3438.0
2024-03-11 14:10:00,337.93,337.94,337.66,337.86,11004.0,335.4139,335.4238,335.1459,335.3444,11004.0
2024-03-11 14:15:00,337.9,338.08,337.83,337.96,9797.0,335.3841,335.5628,335.3146,335.4437,9797.0
2024-03-11 14:20:00,337.89,338.08,337.85,338.03,2058.0,335.3742,335.5628,335.3345,335.5131,2058.0
2024-03-11 14:25:00,338.11,338.11,337.89,338.11,6401.0,335.5925,335.5925,335.3742,335.5925,6401.0
2024-03-11 14:30:00,338.11,338.18,337.85,337.87,7716.0,335.5925,335.662,335.3345,335.3543,7716.0
2024-03-11 14:35:00,337.84,337.94,337.75,337.78,5669.0,335.3245,335.4238,335.2352,335.265,5669.0
2024-03-11 14:40:00,337.82,338.2,337.82,338.19,4032.0,335.3047,335.6819,335.3047,335.6719,4032.0
2024-03-11 14:45:00,338.21,338.51,338.15,338.43,7225.0,335.6918,335.9896,335.6322,335.9102,7225.0
2024-03-11 14:50:00,338.49,338.62,338.25,338.28,4379.0,335.9697,336.0987,335.7315,335.7613,4379.0
2024-03-11 14:55:00,338.24,338.31,338.11,338.27,4438.0,335.7216,335.791,335.5925,335.7513,4438.0
2024-03-11 15:00:00,338.17,338.23,337.97,338.18,8112.0,335.6521,335.7116,335.4536,335.662,8112.0
2024-03-11 15:05:00,338.2,338.22,338.01,338.01,4057.0,335.6819,335.7017,335.4933,335.4933,4057.0
2024-03-11 15:10:00,338.01,338.09,337.59,337.59,3176.0,335.4933,335.5727,335.0764,335.0764,3176.0
2024-03-11 15:15:00,337.62,337.76,337.5,337.56,5319.0,335.1062,335.2451,334.9871,335.0466,5319.0
2024-03-11 15:20:00,337.5,337.77,337.49,337.53,6987.0,334.9871,335.2551,334.9772,335.0169,6987.0
2024-03-11 15:25:00,337.56,337.56,337.33,337.41,6803.0,335.0466,335.0466,334.8183,334.8977,6803.0
2024-03-11 15:30:00,337.35,337.71,337.35,337.56,15746.0,334.8382,335.1955,334.8382,335.0466,15746.0
2024-03-11 15:35:00,337.59,337.59,337.2,337.27,5352.0,335.0764,335.0764,334.6893,334.7588,5352.0
2024-03-11 15:40:00,337.5,337.8,337.45,337.75,5473.0,334.9871,335.2848,334.9375,335.2352,5473.0
2024-03-11 15:45:00,337.75,337.88,337.38,337.38,6490.0,335.2352,335.3643,334.868,334.868,6490.0
2024-03-11 15:50:00,337.36,337.44,337.08,337.22,24489.0,334.8481,334.9275,334.5702,334.7092,24489.0
2024-03-11 15:55:00,337.12,337.62,337.12,337.56,7780.0,334.6099,335.1062,334.6099,335.0466,7780.0
2024-03-12 09:30:00,339.69,340.01,339.03,339.03,42316.0,337.1608,337.4784,336.5057,336.5057,42316.0
2024-03-12 09:35:00,339.03,339.26,338.37,338.65,12618.0,336.5057,336.734,335.8506,336.1285,12618.0
2024-03-12 09:40:00,338.21,338.7,337.91,337.92,9941.0,335.6918,336.1781,335.394,335.404,9941.0
2024-03-12 09:45:00,337.96,337.96,337.34,337.68,7247.0,335.4437,335.4437,334.8283,335.1657,7247.0
2024-03-12 09:50:00,337.88,338.57,337.88,338.48,4624.0,335.3643,336.0491,335.3643,335.9598,4624.0
2024-03-12 09:55:00,338.56,339.56,338.56,339.56,5271.0,336.0392,337.0317,336.0392,337.0317,5271.0
2024-03-12 10:00:00,339.56,339.75,339.41,339.6,4394.0,337.0317,337.2203,336.8829,337.0714,4394.0
2024-03-12 10:05:00,339.87,340.37,339.87,340.0,10648.0,337.3394,337.8357,337.3394,337.4685,10648.0
2024-03-12 10:10:00,340.15,340.31,340.0,340.04,3883.0,337.6173,337.7762,337.4685,337.5082,3883.0
2024-03-12 10:15:00,340.05,340.35,340.03,340.13,8304.0,337.5181,337.8159,337.4982,337.5975,8304.0
2024-03-12 10:20:00,340.12,341.02,340.12,341.02,5733.0,337.5876,338.4809,337.5876,338.4809,5733.0
2024-03-12 10:25:00,341.08,341.36,340.93,341.34,2579.0,338.5404,338.8183,338.3915,338.7985,2579.0
2024-03-12 10:30:00,341.5,342.0,341.5,341.75,5572.0,338.9573,339.4536,338.9573,339.2054,5572.0
2024-03-12 10:35:00,341.87,342.11,341.78,341.78,7648.0,339.3245,339.5628,339.2352,339.2352,7648.0
2024-03-12 10:40:00,341.8,342.02,341.8,341.96,6321.0,339.2551,339.4734,339.2551,339.4139,6321.0
2024-03-12 10:45:00,342.05,342.46,341.97,342.42,7941.0,339.5032,339.9101,339.4238,339.8704,7941.0
2024-03-12 10:50:00,342.46,342.68,342.37,342.37,6440.0,339.9101,340.1285,339.8208,339.8208,6440.0
2024-03-12 10:55:00,342.2,342.35,341.91,342.1,4073.0,339.6521,339.801,339.3642,339.5528,4073.0
2024-03-12 11:00:00,342.18,342.22,341.98,341.98,2704.0,339.6322,339.6719,339.4337,339.4337,2704.0
2024-03-12 11:05:00,342.06,342.52,341.91,342.45,1787.0,339.5131,339.9697,339.3642,339.9002,1787.0
2024-03-12 11:10:00,342.62,342.69,342.52,342.55,4077.0,340.069,340.1384,339.9697,339.9995,4077.0
2024-03-12 11:15:00,342.83,342.83,342.64,342.73,8293.0,340.2774,340.2774,340.0888,340.1781,8293.0
2024-03-12 11:20:00,342.69,342.92,342.57,342.92,1966.0,340.1384,340.3667,340.0193,340.3667,1966.0
2024-03-12 11:25:00,342.85,342.87,342.81,342.84,1258.0,340.2972,340.3171,340.2575,340.2873,1258.0
2024-03-12 11:30:00,342.64,342.8,342.58,342.72,12906.0,340.0888,340.2476,340.0293,340.1682,12906.0
2024-03-12 11:35:00,342.6,342.72,342.46,342.57,2840.0,340.0491,340.1682,339.9101,340.0193,2840.0
2024-03-12 11:40:00,342.62,342.62,341.97,342.17,6456.0,340.069,340.069,339.4238,339.6223,6456.0
2024-03-12 11:45:00,342.01,342.16,341.82,342.16,7069.0,339.4635,339.6124,339.2749,339.6124,7069.0
2024-03-12 11:50:00,342.26,342.52,342.24,342.45,7323.0,339.7116,339.9697,339.6918,339.9002,7323.0
2024-03-12 11:55:00,342.43,342.48,342.29,342.32,1665.0,339.8804,339.93,339.7414,339.7712,1665.0
2024-03-12 12:00:00,342.39,342.39,341.73,341.83,2221.0,339.8407,339.8407,339.1856,339.2848,2221.0
2024-03-12 12:05:00,341.9,342.2,341.89,342.18,3781.0,339.3543,339.6521,339.3444,339.6322,3781.0
2024-03-12 12:10:00,342.08,342.41,342.08,342.41,4217.0,339.533,339.8605,339.533,339.8605,4217.0
2024-03-12 12:15:00,342.37,342.37,341.97,341.98,23425.0,339.8208,339.8208,339.4238,339.4337,23425.0
2024-03-12 12:20:00,341.97,342.15,341.79,341.85,8164.0,339.4238,339.6025,339.2451,339.3047,8164.0
2024-03-12 12:25:00,341.75,341.85,341.72,341.85,1021.0,339.2054,339.3047,339.1757,339.3047,1021.0
2024-03-12 12:30:00,341.92,341.92,341.73,341.86,3266.0,339.3742,339.3742,339.1856,339.3146,3266.0
2024-03-12 12:35:00,341.85,341.87,341.34,341.44,11238.0,339.3047,339.3245,338.7985,338.8977,11238.0
2024-03-12 12:40:00,341.45,341.46,341.2,341.3,6426.0,338.9077,338.9176,338.6595,338.7588,6426.0
2024-03-12 12:45:00,341.24,341.24,340.79,340.96,7147.0,338.6992,338.6992,338.2526,338.4213,7147.0
2024-03-12 12:50:00,341.03,341.35,341.03,341.35,8681.0,338.4908,338.8084,338.4908,338.8084,8681.0
2024-03-12 12:55:00,341.31,341.36,340.98,341.3,9342.0,338.7687,338.8183,338.4412,338.7588,9342.0
2024-03-12 13:00:00,341.22,341.51,340.88,341.09,10335.0,338.6794,338.9672,338.3419,338.5503,10335.0
2024-03-12 13:05:00,341.24,341.24,340.82,340.91,4551.0,338.6992,338.6992,338.2824,338.3717,4551.0
2024-03-12 13:10:00,340.91,341.34,340.82,341.34,14231.0,338.3717,338.7985,338.2824,338.7985,14231.0
2024-03-12 13:15:00,341.37,341.91,341.29,341.86,3758.0,338.8283,339.3642,338.7489,339.3146,3758.0
2024-03-12 13:20:00,342.2,342.25,342.08,342.24,5312.0,339.6521,339.7017,339.533,339.6918,5312.0
2024-03-12 13:25:00,342.26,342.3,341.84,341.86,1887.0,339.7116,339.7513,339.2948,339.3146,1887.0
2024-03-12 13:30:00,341.93,342.26,341.92,342.26,4663.0,339.3841,339.7116,339.3742,339.7116,4663.0
2024-03-12 13:35:00,342.2,342.29,342.05,342.28,3069.0,339.6521,339.7414,339.5032,339.7315,3069.0
2024-03-12 13:40:00,342.34,342.44,342.33,342.44,5845.0,339.791,339.8903,339.7811,339.8903,5845.0
2024-03-12 13:45:00,342.5,342.5,342.29,342.41,3123.0,339.9499,339.9499,339.7414,339.8605,3123.0
2024-03-12 13:50:00,342.35,342.35,341.95,341.98,4701.0,339.801,339.801,339.4039,339.4337,4701.0
2024-03-12 13:55:00,342.16,342.46,342.15,342.46,1249.0,339.6124,339.9101,339.6025,339.9101,1249.0
2024-03-12 14:00:00,342.3,342.53,342.26,342.49,14194.0,339.7513,339.9796,339.7116,339.9399,14194.0
2024-03-12 14:05:00,342.56,342.65,342.45,342.61,1790.0,340.0094,340.0987,339.9002,340.059,1790.0
2024-03-12 14:10:00,342.56,342.91,342.56,342.69,7491.0,340.0094,340.3568,340.0094,340.1384,7491.0
2024-03-12 14:15:00,342.6,342.68,342.55,342.67,2248.0,340.0491,340.1285,339.9995,340.1186,2248.0
2024-03-12 14:20:00,342.67,342.93,342.67,342.91,6002.0,340.1186,340.3766,340.1186,340.3568,6002.0
2024-03-12 14:25:00,342.85,343.06,342.78,343.06,11193.0,340.2972,340.5057,340.2278,340.5057,11193.0
2024-03-12 14:30:00,343.07,343.26,343.07,343.18,7140.0,340.5156,340.7042,340.5156,340.6248,7140.0
2024-03-12 14:35:00,343.19,343.2,342.95,343.04,12272.0,340.6347,340.6446,340.3965,340.4858,12272.0
2024-03-12 14:40:00,343.0,343.06,342.46,342.47,3584.0,340.4461,340.5057,339.9101,339.9201,3584.0
2024-03-12 14:45:00,342.57,343.02,342.57,343.02,7178.0,340.0193,340.466,340.0193,340.466,7178.0
2024-03-12 14:50:00,342.99,343.3,342.97,343.23,37219.0,340.4362,340.7439,340.4164,340.6744,37219.0
2024-03-12 14:55:00,343.13,343.35,343.12,343.22,3658.0,340.5752,340.7935,340.5652,340.6645,3658.0
2024-03-12 15:00:00,343.24,343.24,342.81,343.15,4095.0,340.6843,340.6843,340.2575,340.595,4095.0
2024-03-12 15:05:00,343.12,343.18,343.08,343.18,5623.0,340.5652,340.6248,340.5255,340.6248,5623.0
2024-03-12 15:10:00,343.23,343.36,343.2,343.31,167107.0,340.6744,340.8034,340.6446,340.7538,167107.0
2024-03-12 15:15:00,343.28,343.31,342.9,343.0,18386.0,340.724,340.7538,340.3469,340.4461,18386.0
2024-03-12 15:20:00,343.09,343.41,343.06,343.41,2108.0,340.5355,340.8531,340.5057,340.8531,2108.0
2024-03-12 15:25:00,343.25,343.41,343.24,343.36,19527.0,340.6943,340.8531,340.6843,340.8034,19527.0
2024-03-12 15:30:00,343.39,343.39,343.21,343.26,5708.0,340.8332,340.8332,340.6546,340.7042,5708.0
2024-03-12 15:35:00,343.17,343.42,343.09,343.27,5039.0,340.6149,340.863,340.5355,340.7141,5039.0
2024-03-12 15:40:00,343.29,343.52,343.29,343.31,6019.0,340.734,340.9623,340.734,340.7538,6019.0
2024-03-12 15:45:00,343.32,343.44,343.28,343.44,7285.0,340.7637,340.8829,340.724,340.8829,7285.0
2024-03-12 15:50:00,343.34,343.64,343.23,343.6,8633.0,340.7836,341.0814,340.6744,341.0417,8633.0
2024-03-12 15:55:00,343.6,343.7,343.4,343.43,28379.0,341.0417,341.1409,340.8432,340.8729,28379.0
2024-03-13 09:30:00,343.11,343.15,342.39,342.63,37025.0,340.5553,340.595,339.8407,340.0789,37025.0
2024-03-13 09:35:00,342.48,342.77,342.17,342.26,8290.0,339.93,340.2178,339.6223,339.7116,8290.0
2024-03-13 09:40:00,342.36,342.36,341.89,341.89,4642.0,339.8109,339.8109,339.3444,339.3444,4642.0
2024-03-13 09:45:00,341.76,341.76,341.27,341.32,2755.0,339.2154,339.2154,338.729,338.7786,2755.0
2024-03-13 09:50:00,341.5,341.68,341.4,341.4,5352.0,338.9573,339.136,338.858,338.858,5352.0
2024-03-13 09:55:00,341.49,341.76,341.43,341.48,2164.0,338.9474,339.2154,338.8878,338.9374,2164.0
2024-03-13 10:00:00,341.37,341.38,340.87,341.29,3610.0,338.8283,338.8382,338.332,338.7489,3610.0
2024-03-13 10:05:00,341.3,341.61,341.3,341.61,2245.0,338.7588,339.0665,338.7588,339.0665,2245.0
2024-03-13 10:10:00,341.51,341.95,341.4,341.58,6774.0,338.9672,339.4039,338.858,339.0367,6774.0
2024-03-13 10:15:00,341.6,341.72,341.35,341.61,5232.0,339.0566,339.1757,338.8084,339.0665,5232.0
2024-03-13 10:20:00,341.67,341.83,341.51,341.72,4150.0,339.126,339.2848,338.9672,339.1757,4150.0
2024-03-13 10:25:00,341.77,341.83,341.5,341.8,28139.0,339.2253,339.2848,338.9573,339.2551,28139.0
2024-03-13 10:30:00,341.62,342.11,341.62,342.02,4508.0,339.0764,339.5628,339.0764,339.4734,4508.0
2024-03-13 10:35:00,342.02,342.08,341.56,341.84,8515.0,339.4734,339.533,339.0169,339.2948,8515.0
2024-03-13 10:40:00,341.85,342.41,341.76,342.41,3612.0,339.3047,339.8605,339.2154,339.8605,3612.0
2024-03-13 10:45:00,342.48,342.5,342.06,342.17,7910.0,339.93,339.9499,339.5131,339.6223,7910.0
2024-03-13 10:50:00,342.13,342.16,341.63,341.63,3878.0,339.5826,339.6124,339.0863,339.0863,3878.0
2024-03-13 10:55:00,341.66,341.75,341.44,341.75,5922.0,339.1161,339.2054,338.8977,339.2054,5922.0
2024-03-13 11:00:00,341.72,342.09,341.71,342.04,3238.0,339.1757,339.5429,339.1657,339.4933,3238.0
2024-03-13 11:05:00,342.1,342.2,341.95,342.15,3763.0,339.5528,339.6521,339.4039,339.6025,3763.0
2024-03-13 11:10:00,342.23,342.36,341.99,342.0,5040.0,339.6819,339.8109,339.4436,339.4536,5040.0
2024-03-13 11:15:00,342.02,342.24,341.99,342.24,9886.0,339.4734,339.6918,339.4436,339.6918,9886.0
2024-03-13 11:20:00,342.19,342.25,342.08,342.09,4423.0,339.6422,339.7017,339.533,339.5429,4423.0
2024-03-13 11:25:00,341.94,342.1,341.62,341.62,8482.0,339.394,339.5528,339.0764,339.0764,8482.0
2024-03-13 11:30:00,341.57,341.87,341.57,341.67,1613.0,339.0268,339.3245,339.0268,339.126,1613.0
2024-03-13 11:35:00,341.69,341.95,341.69,341.76,3769.0,339.1459,339.4039,339.1459,339.2154,3769.0
2024-03-13 11:40:00,341.71,341.71,341.21,341.46,3632.0,339.1657,339.1657,338.6695,338.9176,3632.0
2024-03-13 11:45:00,341.44,341.53,341.31,341.5,7354.0,338.8977,338.9871,338.7687,338.9573,7354.0
2024-03-13 11:50:00,341.54,341.7,341.54,341.64,3780.0,338.997,339.1558,338.997,339.0963,3780.0
2024-03-13 11:55:00,341.85,342.04,341.83,342.04,8184.0,339.3047,339.4933,339.2848,339.4933,8184.0
2024-03-13 12:00:00,341.99,341.99,341.81,341.91,2053.0,339.4436,339.4436,339.265,339.3642,2053.0
2024-03-13 12:05:00,341.87,342.11,341.79,341.79,3128.0,339.3245,339.5628,339.2451,339.2451,3128.0
2024-03-13 12:10:00,341.78,341.98,341.77,341.88,5685.0,339.2352,339.4337,339.2253,339.3345,5685.0
2024-03-13 12:15:00,342.01,342.09,341.98,342.0,3183.0,339.4635,339.5429,339.4337,339.4536,3183.0
2024-03-13 12:20:00,342.02,342.15,341.97,342.07,2257.0,339.4734,339.6025,339.4238,339.5231,2257.0
2024-03-13 12:25:00,342.18,342.21,341.97,341.97,11132.0,339.6322,339.662,339.4238,339.4238,11132.0
2024-03-13 12:30:00,341.98,342.06,341.68,341.69,6334.0,339.4337,339.5131,339.136,339.1459,6334.0
2024-03-13 12:35:00,341.79,341.87,341.75,341.87,1984.0,339.2451,339.3245,339.2054,339.3245,1984.0
2024-03-13 12:40:00,342.0,342.18,341.96,342.13,17146.0,339.4536,339.6322,339.4139,339.5826,17146.0
2024-03-13 12:45:00,342.21,342.22,342.1,342.12,1064.0,339.662,339.6719,339.5528,339.5727,1064.0
2024-03-13 12:50:00,342.18,342.23,342.16,342.21,25729.0,339.6322,339.6819,339.6124,339.662,25729.0
2024-03-13 12:55:00,342.25,342.25,342.13,342.15,1724.0,339.7017,339.7017,339.5826,339.6025,1724.0
2024-03-13 13:00:00,342.33,342.58,342.29,342.37,4370.0,339.7811,340.0293,339.7414,339.8208,4370.0
2024-03-13 13:05:00,342.41,342.81,342.4,342.61,3042.0,339.8605,340.2575,339.8506,340.059,3042.0
2024-03-13 13:10:00,342.84,342.84,342.59,342.59,3625.0,340.2873,340.2873,340.0392,340.0392,3625.0
2024-03-13 13:15:00,342.6,342.6,342.26,342.33,7334.0,340.0491,340.0491,339.7116,339.7811,7334.0
2024-03-13 13:20:00,342.35,342.55,342.34,342.55,4892.0,339.801,339.9995,339.791,339.9995,4892.0
2024-03-13 13:25:00,342.54,342.76,342.53,342.76,2624.0,339.9896,340.2079,339.9796,340.2079,2624.0
2024-03-13 13:30:00,342.83,342.95,342.63,342.63,11944.0,340.2774,340.3965,340.0789,340.0789,11944.0
2024-03-13 13:35:00,342.63,342.81,342.61,342.69,1838.0,340.0789,340.2575,340.059,340.1384,1838.0
2024-03-13 13:40:00,342.74,342.8,342.58,342.58,4342.0,340.1881,340.2476,340.0293,340.0293,4342.0
2024-03-13 13:45:00,342.55,342.74,342.54,342.61,15665.0,339.9995,340.1881,339.9896,340.059,15665.0
2024-03-13 13:50:00,342.56,342.95,342.55,342.94,880.0,340.0094,340.3965,339.9995,340.3866,880.0
2024-03-13 13:55:00,342.94,342.95,342.75,342.8,7406.0,340.3866,340.3965,340.198,340.2476,7406.0
2024-03-13 14:00:00,342.71,342.87,342.71,342.75,2807.0,340.1583,340.3171,340.1583,340.198,2807.0
2024-03-13 14:05:00,342.75,342.8,342.63,342.63,5877.0,340.198,340.2476,340.0789,340.0789,5877.0
2024-03-13 14:10:00,342.53,342.75,342.52,342.75,7339.0,339.9796,340.198,339.9697,340.198,7339.0
2024-03-13 14:15:00,342.6,342.81,342.58,342.6,6273.0,340.0491,340.2575,340.0293,340.0491,6273.0
2024-03-13 14:20:00,342.59,342.81,342.58,342.71,22274.0,340.0392,340.2575,340.0293,340.1583,22274.0
2024-03-13 14:25:00,342.74,342.83,342.67,342.67,4425.0,340.1881,340.2774,340.1186,340.1186,4425.0
2024-03-13 14:30:00,342.77,342.9,342.72,342.83,7733.0,340.2178,340.3469,340.1682,340.2774,7733.0
2024-03-13 14:35:00,342.83,342.86,342.65,342.75,10044.0,340.2774,340.3072,340.0987,340.198,10044.0
2024-03-13 14:40:00,342.89,342.96,342.71,342.72,3763.0,340.3369,340.4064,340.1583,340.1682,3763.0
2024-03-13 14:45:00,342.84,342.84,342.69,342.78,2744.0,340.2873,340.2873,340.1384,340.2278,2744.0
2024-03-13 14:50:00,342.87,342.94,342.78,342.79,1468.0,340.3171,340.3866,340.2278,340.2377,1468.0
2024-03-13 14:55:00,342.75,342.89,342.56,342.56,9501.0,340.198,340.3369,340.0094,340.0094,9501.0
2024-03-13 15:00:00,342.61,342.74,342.6,342.68,7650.0,340.059,340.1881,340.0491,340.1285,7650.0
2024-03-13 15:05:00,342.59,342.63,342.43,342.6,2721.0,340.0392,340.0789,339.8804,340.0491,2721.0
2024-03-13 15:10:00,342.56,342.56,342.35,342.45,3678.0,340.0094,340.0094,339.801,339.9002,3678.0
2024-03-13 15:15:00,342.41,342.8,342.4,342.75,5269.0,339.8605,340.2476,339.8506,340.198,5269.0
2024-03-13 15:20:00,342.72,342.77,342.48,342.48,13726.0,340.1682,340.2178,339.93,339.93,13726.0
2024-03-13 15:25:00,342.36,342.58,341.11,341.56,8132.0,339.8109,340.0293,338.5702,339.0169,8132.0
2024-03-13 15:30:00,341.49,342.03,341.49,341.71,16912.0,338.9474,339.4834,338.9474,339.1657,16912.0
2024-03-13 15:35:00,341.8,341.87,341.61,341.81,7577.0,339.2551,339.3245,339.0665,339.265,7577.0
2024-03-13 15:40:00,341.75,342.11,341.68,342.11,9247.0,339.2054,339.5628,339.136,339.5628,9247.0
2024-03-13 15:45:00,341.97,342.21,341.81,342.21,5019.0,339.4238,339.662,339.265,339.662,5019.0
2024-03-13 15:50:00,342.16,342.21,341.7,341.89,10929.0,339.6124,339.662,339.1558,339.3444,10929.0
2024-03-13 15:55:00,341.97,342.02,341.58,341.93,11252.0,339.4238,339.4734,339.0367,339.3841,11252.0
2024-03-14 09:30:00,343.42,343.48,342.6,343.4,40201.0,340.863,340.9226,340.0491,340.8432,40201.0
2024-03-14 09:35:00,343.21,343.88,343.13,343.5,6302.0,340.6546,341.3196,340.5752,340.9424,6302.0
2024-03-14 09:40:00,343.72,343.73,343.38,343.47,7298.0,341.1608,341.1707,340.8233,340.9126,7298.0
2024-03-14 09:45:00,343.54,343.54,341.86,342.11,7169.0,340.9821,340.9821,339.3146,339.5628,7169.0
2024-03-14 09:50:00,341.85,341.85,341.11,341.19,7708.0,339.3047,339.3047,338.5702,338.6496,7708.0
2024-03-14 09:55:00,341.38,341.84,341.27,341.36,4132.0,338.8382,339.2948,338.729,338.8183,4132.0
2024-03-14 10:00:00,341.25,341.39,340.67,341.33,6885.0,338.7092,338.8481,338.1335,338.7886,6885.0
2024-03-14 10:05:00,341.51,341.74,341.51,341.71,1186.0,338.9672,339.1955,338.9672,339.1657,1186.0
2024-03-14 10:10:00,341.54,342.54,341.48,342.54,12546.0,338.997,339.9896,338.9374,339.9896,12546.0
2024-03-14 10:15:00,342.5,342.59,342.14,342.21,5913.0,339.9499,340.0392,339.5925,339.662,5913.0
2024-03-14 10:20:00,342.23,342.4,342.1,342.29,5681.0,339.6819,339.8506,339.5528,339.7414,5681.0
2024-03-14 10:25:00,342.45,342.56,342.41,342.49,10838.0,339.9002,340.0094,339.8605,339.9399,10838.0
2024-03-14 10:30:00,343.03,343.2,342.85,343.13,2634.0,340.4759,340.6446,340.2972,340.5752,2634.0
2024-03-14 10:35:00,343.2,343.2,342.75,342.75,2796.0,340.6446,340.6446,340.198,340.198,2796.0
2024-03-14 10:40:00,342.57,342.57,342.22,342.36,1486.0,340.0193,340.0193,339.6719,339.8109,1486.0
2024-03-14 10:45:00,342.54,342.79,342.12,342.12,1649.0,339.9896,340.2377,339.5727,339.5727,1649.0
2024-03-14 10:50:00,342.53,342.77,342.49,342.6,8318.0,339.9796,340.2178,339.9399,340.0491,8318.0
2024-03-14 10:55:00,342.54,342.59,342.17,342.48,4157.0,339.9896,340.0392,339.6223,339.93,4157.0
2024-03-14 11:00:00,342.63,343.19,342.63,342.88,3249.0,340.0789,340.6347,340.0789,340.327,3249.0
2024-03-14 11:05:00,342.88,343.15,342.58,342.59,3306.0,340.327,340.595,340.0293,340.0392,3306.0
2024-03-14 11:10:00,342.73,343.27,342.73,343.04,3774.0,340.1781,340.7141,340.1781,340.4858,3774.0
2024-03-14 11:15:00,343.0,343.13,342.68,342.69,3666.0,340.4461,340.5752,340.1285,340.1384,3666.0
2024-03-14 11:20:00,342.42,342.49,342.0,342.28,6117.0,339.8704,339.9399,339.4536,339.7315,6117.0
2024-03-14 11:25:00,342.02,342.22,341.93,342.07,5260.0,339.4734,339.6719,339.3841,339.5231,5260.0
2024-03-14 11:30:00,342.13,342.24,342.02,342.23,822.0,339.5826,339.6918,339.4734,339.6819,822.0
2024-03-14 11:35:00,342.37,342.6,342.3,342.37,7735.0,339.8208,340.0491,339.7513,339.8208,7735.0
2024-03-14 11:40:00,342.46,342.46,342.02,342.02,5496.0,339.9101,339.9101,339.4734,339.4734,5496.0
2024-03-14 11:45:00,342.11,342.41,341.97,342.0,1716.0,339.5628,339.8605,339.4238,339.4536,1716.0
2024-03-14 11:50:00,342.05,342.15,341.92,342.11,3579.0,339.5032,339.6025,339.3742,339.5628,3579.0
2024-03-14 11:55:00,342.16,342.3,342.14,342.28,3356.0,339.6124,339.7513,339.5925,339.7315,3356.0
2024-03-14 12:00:00,342.25,342.43,341.88,341.88,4443.0,339.7017,339.8804,339.3345,339.3345,4443.0
2024-03-14 12:05:00,341.87,341.89,341.17,341.18,7791.0,339.3245,339.3444,338.6298,338.6397,7791.0
2024-03-14 12:10:00,341.21,341.31,341.15,341.17,1918.0,338.6695,338.7687,338.6099,338.6298,1918.0
2024-03-14 12:15:00,341.13,341.28,341.05,341.22,2725.0,338.5901,338.7389,338.5106,338.6794,2725.0
2024-03-14 12:20:00,341.15,341.84,341.15,341.81,2021.0,338.6099,339.2948,338.6099,339.265,2021.0
2024-03-14 12:25:00,341.65,341.86,341.64,341.79,1456.0,339.1062,339.3146,339.0963,339.2451,1456.0
2024-03-14 12:30:00,341.76,341.94,341.67,341.75,10821.0,339.2154,339.394,339.126,339.2054,10821.0
2024-03-14 12:35:00,341.88,342.1,341.86,341.88,1815.0,339.3345,339.5528,339.3146,339.3345,1815.0
2024-03-14 12:40:00,341.78,341.83,341.66,341.66,4033.0,339.2352,339.2848,339.1161,339.1161,4033.0
2024-03-14 12:45:00,341.72,341.92,341.62,341.64,4105.0,339.1757,339.3742,339.0764,339.0963,4105.0
2024-03-14 12:50:00,341.62,341.79,341.55,341.65,6644.0,339.0764,339.2451,339.0069,339.1062,6644.0
2024-03-14 12:55:00,341.64,341.67,341.28,341.32,12535.0,339.0963,339.126,338.7389,338.7786,12535.0
2024-03-14 13:00:00,341.39,341.39,341.17,341.28,2593.0,338.8481,338.8481,338.6298,338.7389,2593.0
2024-03-14 13:05:00,341.25,341.36,341.17,341.36,2027.0,338.7092,338.8183,338.6298,338.8183,2027.0
2024-03-14 13:10:00,341.29,341.29,341.0,341.08,2627.0,338.7489,338.7489,338.461,338.5404,2627.0
2024-03-14 13:15:00,341.08,341.14,340.65,340.68,4092.0,338.5404,338.6,338.1136,338.1434,4092.0
2024-03-14 13:20:00,340.8,341.24,340.79,341.23,2409.0,338.2625,338.6992,338.2526,338.6893,2409.0
2024-03-14 13:25:00,341.22,341.32,341.18,341.22,2359.0,338.6794,338.7786,338.6397,338.6794,2359.0
2024-03-14 13:30:00,340.87,341.34,340.86,341.33,8622.0,338.332,338.7985,338.3221,338.7886,8622.0
2024-03-14 13:35:00,341.35,341.49,341.23,341.36,2611.0,338.8084,338.9474,338.6893,338.8183,2611.0
2024-03-14 13:40:00,341.32,341.41,341.21,341.35,1741.0,338.7786,338.868,338.6695,338.8084,1741.0
2024-03-14 13:45:00,341.37,341.38,341.23,341.38,1323.0,338.8283,338.8382,338.6893,338.8382,1323.0
2024-03-14 13:50:00,341.64,341.87,341.64,341.87,1445.0,339.0963,339.3245,339.0963,339.3245,1445.0
2024-03-14 13:55:00,342.06,342.23,342.06,342.15,2441.0,339.5131,339.6819,339.5131,339.6025,2441.0
2024-03-14 14:00:00,342.22,342.59,342.22,342.49,4070.0,339.6719,340.0392,339.6719,339.9399,4070.0
2024-03-14 14:05:00,342.52,342.65,342.4,342.65,10435.0,339.9697,340.0987,339.8506,340.0987,10435.0
2024-03-14 14:10:00,342.72,342.83,342.57,342.79,26329.0,340.1682,340.2774,340.0193,340.2377,26329.0
2024-03-14 14:15:00,342.75,342.8,342.5,342.58,1479.0,340.198,340.2476,339.9499,340.0293,1479.0
2024-03-14 14:20:00,342.65,342.65,342.25,342.26,3218.0,340.0987,340.0987,339.7017,339.7116,3218.0
2024-03-14 14:25:00,342.35,342.44,342.33,342.41,3823.0,339.801,339.8903,339.7811,339.8605,3823.0
2024-03-14 14:30:00,342.42,342.42,342.12,342.28,2945.0,339.8704,339.8704,339.5727,339.7315,2945.0
2024-03-14 14:35:00,342.34,342.34,342.02,342.05,12527.0,339.791,339.791,339.4734,339.5032,12527.0
2024-03-14 14:40:00,342.03,342.41,341.93,342.37,8655.0,339.4834,339.8605,339.3841,339.8208,8655.0
2024-03-14 14:45:00,342.34,342.6,342.33,342.51,2135.0,339.791,340.0491,339.7811,339.9598,2135.0
2024-03-14 14:50:00,342.33,342.33,341.69,341.77,2525.0,339.7811,339.7811,339.1459,339.2253,2525.0
2024-03-14 14:55:00,341.78,341.87,341.61,341.63,7492.0,339.2352,339.3245,339.0665,339.0863,7492.0
2024-03-14 15:00:00,341.5,341.53,341.3,341.52,23602.0,338.9573,338.9871,338.7588,338.9771,23602.0
2024-03-14 15:05:00,341.33,341.34,340.59,340.66,6693.0,338.7886,338.7985,338.0541,338.1236,6693.0
2024-03-14 15:10:00,340.66,340.79,340.47,340.48,7627.0,338.1236,338.2526,337.935,337.9449,7627.0
2024-03-14 15:15:00,340.44,340.88,340.44,340.5,7753.0,337.9052,338.3419,337.9052,337.9647,7753.0
2024-03-14 15:20:00,340.63,340.8,340.5,340.5,8574.0,338.0938,338.2625,337.9647,337.9647,8574.0
2024-03-14 15:25:00,340.41,340.68,340.3,340.62,12605.0,337.8754,338.1434,337.7662,338.0838,12605.0
2024-03-14 15:30:00,340.52,340.57,340.18,340.19,4944.0,337.9846,338.0342,337.6471,337.6571,4944.0
2024-03-14 15:35:00,340.21,340.93,340.11,340.92,4668.0,337.6769,338.3915,337.5776,338.3816,4668.0
2024-03-14 15:40:00,340.92,341.1,340.82,341.06,5730.0,338.3816,338.5603,338.2824,338.5206,5730.0
2024-03-14 15:45:00,341.17,341.25,340.76,341.16,4074.0,338.6298,338.7092,338.2228,338.6198,4074.0
2024-03-14 15:50:00,341.29,341.91,341.07,341.91,12570.0,338.7489,339.3642,338.5305,339.3642,12570.0
2024-03-14 15:55:00,341.92,342.19,341.59,342.17,16297.0,339.3742,339.6422,339.0466,339.6223,16297.0
2024-03-15 09:30:00,338.66,339.79,338.66,339.45,61023.0,336.1384,337.26,336.1384,336.9226,61023.0
2024-03-15 09:35:00,339.39,339.39,338.62,338.76,9673.0,336.863,336.863,336.0987,336.2377,9673.0
2024-03-15 09:40:00,339.0,339.18,338.33,338.33,11282.0,336.4759,336.6546,335.8109,335.8109,11282.0
2024-03-15 09:45:00,338.05,338.74,338.05,338.36,9518.0,335.533,336.2178,335.533,335.8407,9518.0
2024-03-15 09:50:00,338.43,338.87,338.39,338.66,6672.0,335.9102,336.3469,335.8705,336.1384,6672.0
2024-03-15 09:55:00,338.86,339.02,338.3,338.5,10096.0,336.337,336.4958,335.7811,335.9796,10096.0
2024-03-15 10:00:00,338.4,338.86,337.8,337.8,13227.0,335.8804,336.337,335.2848,335.2848,13227.0
2024-03-15 10:05:00,337.93,337.97,337.31,337.56,20361.0,335.4139,335.4536,334.7985,335.0466,20361.0
2024-03-15 10:10:00,338.11,338.46,338.11,338.41,6333.0,335.5925,335.9399,335.5925,335.8903,6333.0
2024-03-15 10:15:00,338.6,338.76,338.35,338.41,3925.0,336.0789,336.2377,335.8308,335.8903,3925.0
2024-03-15 10:20:00,338.35,338.78,338.28,338.75,30127.0,335.8308,336.2575,335.7613,336.2278,30127.0
2024-03-15 10:25:00,338.82,339.0,338.54,338.63,1643.0,336.2973,336.4759,336.0193,336.1087,1643.0
2024-03-15 10:30:00,338.66,338.75,338.38,338.53,1989.0,336.1384,336.2278,335.8605,336.0094,1989.0
2024-03-15 10:35:00,338.58,339.36,338.58,339.17,70757.0,336.059,336.8332,336.059,336.6446,70757.0
2024-03-15 10:40:00,339.1,339.37,339.09,339.25,2646.0,336.5752,336.8432,336.5652,336.724,2646.0
2024-03-15 10:45:00,339.3,339.83,339.3,339.79,5682.0,336.7737,337.2997,336.7737,337.26,5682.0
2024-03-15 10:50:00,339.48,339.63,339.44,339.44,6195.0,336.9523,337.1012,336.9126,336.9126,6195.0
2024-03-15 10:55:00,339.38,339.59,339.07,339.11,2270.0,336.8531,337.0615,336.5454,336.5851,2270.0
2024-03-15 11:00:00,339.2,339.21,338.8,338.99,5938.0,336.6744,336.6843,336.2774,336.466,5938.0
2024-03-15 11:05:00,338.96,338.96,338.7,338.78,3549.0,336.4362,336.4362,336.1781,336.2575,3549.0
2024-03-15 11:10:00,338.84,338.95,338.83,338.83,9087.0,336.3171,336.4263,336.3072,336.3072,9087.0
2024-03-15 11:15:00,338.88,339.03,338.61,338.62,2732.0,336.3568,336.5057,336.0888,336.0987,2732.0
2024-03-15 11:20:00,338.67,338.67,338.4,338.47,2851.0,336.1484,336.1484,335.8804,335.9499,2851.0
2024-03-15 11:25:00,338.65,338.69,338.49,338.69,1209.0,336.1285,336.1682,335.9697,336.1682,1209.0
2024-03-15 11:30:00,338.77,338.84,338.46,338.46,1763.0,336.2476,336.3171,335.9399,335.9399,1763.0
2024-03-15 11:35:00,338.48,338.59,338.13,338.28,8722.0,335.9598,336.069,335.6124,335.7613,8722.0
2024-03-15 11:40:00,338.19,338.33,338.05,338.11,3460.0,335.6719,335.8109,335.533,335.5925,3460.0
2024-03-15 11:45:00,338.21,338.21,337.85,337.91,2688.0,335.6918,335.6918,335.3345,335.394,2688.0
2024-03-15 11:50:00,337.81,338.16,337.8,338.03,8500.0,335.2948,335.6422,335.2848,335.5131,8500.0
2024-03-15 11:55:00,338.02,338.2,337.93,337.97,2453.0,335.5032,335.6819,335.4139,335.4536,2453.0
2024-03-15 12:00:00,337.93,338.15,337.85,338.0,3289.0,335.4139,335.6322,335.3345,335.4834,3289.0
2024-03-15 12:05:00,337.92,337.93,337.77,337.81,21407.0,335.404,335.4139,335.2551,335.2948,21407.0
2024-03-15 12:10:00,337.69,337.8,337.48,337.52,7098.0,335.1757,335.2848,334.9672,335.0069,7098.0
2024-03-15 12:15:00,337.47,337.5,337.18,337.36,13050.0,334.9573,334.9871,334.6695,334.8481,13050.0
2024-03-15 12:20:00,337.38,337.59,337.38,337.48,8131.0,334.868,335.0764,334.868,334.9672,8131.0
2024-03-15 12:25:00,337.44,337.59,337.4,337.42,2574.0,334.9275,335.0764,334.8878,334.9077,2574.0
2024-03-15 12:30:00,337.46,337.81,337.37,337.43,5756.0,334.9474,335.2948,334.858,334.9176,5756.0
2024-03-15 12:35:00,337.37,337.77,337.37,337.77,1802.0,334.858,335.2551,334.858,335.2551,1802.0
2024-03-15 12:40:00,337.69,337.75,337.43,337.43,13702.0,335.1757,335.2352,334.9176,334.9176,13702.0
2024-03-15 12:45:00,337.44,337.7,337.32,337.39,8241.0,334.9275,335.1856,334.8084,334.8779,8241.0
2024-03-15 12:50:00,337.31,337.32,336.89,337.04,7555.0,334.7985,334.8084,334.3816,334.5305,7555.0
2024-03-15 12:55:00,336.97,337.07,336.89,336.96,3271.0,334.461,334.5603,334.3816,334.4511,3271.0
2024-03-15 13:00:00,337.07,337.17,336.96,336.98,4084.0,334.5603,334.6595,334.4511,334.471,4084.0
2024-03-15 13:05:00,337.13,337.45,337.13,337.38,2719.0,334.6198,334.9375,334.6198,334.868,2719.0
2024-03-15 13:10:00,337.35,337.64,337.34,337.48,2680.0,334.8382,335.126,334.8283,334.9672,2680.0
2024-03-15 13:15:00,337.46,337.58,337.46,337.55,2033.0,334.9474,335.0665,334.9474,335.0367,2033.0
2024-03-15 13:20:00,337.5,337.92,337.49,337.88,24880.0,334.9871,335.404,334.9772,335.3643,24880.0
2024-03-15 13:25:00,337.97,337.98,337.66,337.7,2992.0,335.4536,335.4635,335.1459,335.1856,2992.0
2024-03-15 13:30:00,337.7,337.85,337.66,337.66,5959.0,335.1856,335.3345,335.1459,335.1459,5959.0
2024-03-15 13:35:00,337.74,337.91,337.65,337.85,5059.0,335.2253,335.394,335.136,335.3345,5059.0
2024-03-15 13:40:00,337.96,338.07,337.89,338.01,3457.0,335.4437,335.5528,335.3742,335.4933,3457.0
2024-03-15 13:45:00,337.9,337.9,337.6,337.63,1797.0,335.3841,335.3841,335.0863,335.1161,1797.0
2024-03-15 13:50:00,337.61,338.0,337.57,338.0,20409.0,335.0963,335.4834,335.0566,335.4834,20409.0
2024-03-15 13:55:00,337.99,338.33,337.95,338.25,7785.0,335.4734,335.8109,335.4337,335.7315,7785.0
2024-03-15 14:00:00,338.26,338.43,338.26,338.34,4032.0,335.7414,335.9102,335.7414,335.8208,4032.0
2024-03-15 14:05:00,338.37,338.38,337.98,338.12,9400.0,335.8506,335.8605,335.4635,335.6025,9400.0
2024-03-15 14:10:00,338.11,338.16,337.97,338.02,2432.0,335.5925,335.6422,335.4536,335.5032,2432.0
2024-03-15 14:15:00,338.04,338.11,337.91,338.07,3624.0,335.5231,335.5925,335.394,335.5528,3624.0
2024-03-15 14:20:00,338.1,338.15,337.95,337.97,8768.0,335.5826,335.6322,335.4337,335.4536,8768.0
2024-03-15 14:25:00,337.96,337.96,337.79,337.95,4610.0,335.4437,335.4437,335.2749,335.4337,4610.0
2024-03-15 14:30:00,338.08,338.28,337.98,338.19,6399.0,335.5628,335.7613,335.4635,335.6719,6399.0
2024-03-15 14:35:00,338.08,338.48,338.02,338.42,19138.0,335.5628,335.9598,335.5032,335.9002,19138.0
2024-03-15 14:40:00,338.42,338.8,338.42,338.64,20275.0,335.9002,336.2774,335.9002,336.1186,20275.0
2024-03-15 14:45:00,338.5,338.51,338.25,338.25,5730.0,335.9796,335.9896,335.7315,335.7315,5730.0
2024-03-15 14:50:00,338.19,338.46,338.19,338.37,6547.0,335.6719,335.9399,335.6719,335.8506,6547.0
2024-03-15 14:55:00,338.46,338.65,338.44,338.49,11300.0,335.9399,336.1285,335.9201,335.9697,11300.0
2024-03-15 15:00:00,338.43,338.63,338.43,338.63,1347.0,335.9102,336.1087,335.9102,336.1087,1347.0
2024-03-15 15:05:00,338.62,338.62,338.29,338.29,1715.0,336.0987,336.0987,335.7712,335.7712,1715.0
2024-03-15 15:10:00,338.12,338.47,338.12,338.3,29325.0,335.6025,335.9499,335.6025,335.7811,29325.0
2024-03-15 15:15:00,338.44,338.45,338.19,338.24,7783.0,335.9201,335.93,335.6719,335.7216,7783.0
2024-03-15 15:20:00,338.32,338.32,337.99,338.16,5772.0,335.801,335.801,335.4734,335.6422,5772.0
2024-03-15 15:25:00,338.23,338.74,338.22,338.43,8318.0,335.7116,336.2178,335.7017,335.9102,8318.0
2024-03-15 15:30:00,338.45,338.45,338.14,338.2,25684.0,335.93,335.93,335.6223,335.6819,25684.0
2024-03-15 15:35:00,338.2,338.4,338.0,338.0,17932.0,335.6819,335.8804,335.4834,335.4834,17932.0
2024-03-15 15:40:00,338.08,338.14,337.89,338.03,31772.0,335.5628,335.6223,335.3742,335.5131,31772.0
2024-03-15 15:45:00,337.97,338.21,337.97,338.08,20601.0,335.4536,335.6918,335.4536,335.5628,20601.0
2024-03-15 15:50:00,338.0,338.08,337.61,337.79,18610.0,335.4834,335.5628,335.0963,335.2749,18610.0
2024-03-15 15:55:00,337.81,338.15,337.76,338.08,6837.0,335.2948,335.6322,335.2451,335.5628,6837.0
2024-03-18 09:30:00,342.07,343.06,341.85,343.02,43469.0,339.5231,340.5057,339.3047,340.466,43469.0
2024-03-18 09:35:00,343.17,343.45,343.02,343.28,11689.0,340.6149,340.8928,340.466,340.724,11689.0
2024-03-18 09:40:00,343.42,343.6,343.25,343.43,9786.0,340.863,341.0417,340.6943,340.8729,9786.0
2024-03-18 09:45:00,343.4,343.94,343.22,343.31,12840.0,340.8432,341.3791,340.6645,340.7538,12840.0
2024-03-18 09:50:00,343.37,343.42,342.8,342.95,4784.0,340.8134,340.863,340.2476,340.3965,4784.0
2024-03-18 09:55:00,342.85,342.94,342.31,342.31,9317.0,340.2972,340.3866,339.7613,339.7613,9317.0
2024-03-18 10:00:00,342.51,342.6,342.27,342.6,2144.0,339.9598,340.0491,339.7216,340.0491,2144.0
2024-03-18 10:05:00,342.52,343.08,342.39,343.02,8863.0,339.9697,340.5255,339.8407,340.466,8863.0
2024-03-18 10:10:00,343.16,343.42,343.11,343.21,3934.0,340.6049,340.863,340.5553,340.6546,3934.0
2024-03-18 10:15:00,343.19,343.3,343.16,343.28,2496.0,340.6347,340.7439,340.6049,340.724,2496.0
2024-03-18 10:20:00,343.38,343.6,343.36,343.6,6584.0,340.8233,341.0417,340.8034,341.0417,6584.0
2024-03-18 10:25:00,343.65,344.0,343.65,343.75,18106.0,341.0913,341.4387,341.0913,341.1905,18106.0
2024-03-18 10:30:00,343.83,343.83,343.49,343.62,22196.0,341.2699,341.2699,340.9325,341.0615,22196.0
2024-03-18 10:35:00,343.57,343.78,343.54,343.66,8813.0,341.0119,341.2203,340.9821,341.1012,8813.0
2024-03-18 10:40:00,343.68,343.88,343.65,343.71,3137.0,341.1211,341.3196,341.0913,341.1508,3137.0
2024-03-18 10:45:00,343.65,343.74,343.55,343.73,1894.0,341.0913,341.1806,340.992,341.1707,1894.0
2024-03-18 10:50:00,343.69,343.76,343.5,343.55,9266.0,341.131,341.2005,340.9424,340.992,9266.0
2024-03-18 10:55:00,343.52,343.77,343.44,343.75,2619.0,340.9623,341.2104,340.8829,341.1905,2619.0
2024-03-18 11:00:00,343.84,343.89,343.32,343.38,10572.0,341.2799,341.3295,340.7637,340.8233,10572.0
2024-03-18 11:05:00,343.2,343.46,343.2,343.46,4266.0,340.6446,340.9027,340.6446,340.9027,4266.0
2024-03-18 11:10:00,343.31,343.36,342.83,342.94,7373.0,340.7538,340.8034,340.2774,340.3866,7373.0
2024-03-18 11:15:00,342.84,342.92,342.57,342.86,2076.0,340.2873,340.3667,340.0193,340.3072,2076.0
2024-03-18 11:20:00,342.91,343.06,342.74,342.9,5381.0,340.3568,340.5057,340.1881,340.3469,5381.0
2024-03-18 11:25:00,342.87,343.0,342.79,342.9,1102.0,340.3171,340.4461,340.2377,340.3469,1102.0
2024-03-18 11:30:00,342.91,342.91,342.3,342.36,12061.0,340.3568,340.3568,339.7513,339.8109,12061.0
2024-03-18 11:35:00,342.38,342.66,342.33,342.57,1904.0,339.8307,340.1087,339.7811,340.0193,1904.0
2024-03-18 11:40:00,342.57,342.7,342.51,342.7,2818.0,340.0193,340.1484,339.9598,340.1484,2818.0
2024-03-18 11:45:00,342.5,342.51,342.37,342.38,1202.0,339.9499,339.9598,339.8208,339.8307,1202.0
2024-03-18 11:50:00,342.39,342.43,342.0,342.0,4292.0,339.8407,339.8804,339.4536,339.4536,4292.0
2024-03-18 11:55:00,342.15,342.22,342.13,342.16,3301.0,339.6025,339.6719,339.5826,339.6124,3301.0
2024-03-18 12:00:00,342.13,342.13,341.92,342.02,1859.0,339.5826,339.5826,339.3742,339.4734,1859.0
2024-03-18 12:05:00,342.17,342.25,342.09,342.22,2775.0,339.6223,339.7017,339.5429,339.6719,2775.0
2024-03-18 12:10:00,342.34,342.59,342.32,342.52,2241.0,339.791,340.0392,339.7712,339.9697,2241.0
2024-03-18 12:15:00,342.52,342.53,342.29,342.41,15637.0,339.9697,339.9796,339.7414,339.8605,15637.0
2024-03-18 12:20:00,342.41,342.45,342.33,342.4,2485.0,339.8605,339.9002,339.7811,339.8506,2485.0
2024-03-18 12:25:00,342.38,342.39,342.16,342.3,4328.0,339.8307,339.8407,339.6124,339.7513,4328.0
2024-03-18 12:30:00,342.19,342.23,341.9,341.94,64439.0,339.6422,339.6819,339.3543,339.394,64439.0
2024-03-18 12:35:00,342.11,342.17,342.1,342.11,3003.0,339.5628,339.6223,339.5528,339.5628,3003.0
2024-03-18 12:40:00,341.99,342.22,341.98,342.22,2083.0,339.4436,339.6719,339.4337,339.6719,2083.0
2024-03-18 12:45:00,342.1,342.21,342.03,342.04,2207.0,339.5528,339.662,339.4834,339.4933,2207.0
2024-03-18 12:50:00,341.5,341.55,341.47,341.53,3708.0,338.9573,339.0069,338.9275,338.9871,3708.0
2024-03-18 12:55:00,341.38,341.43,341.24,341.28,1521.0,338.8382,338.8878,338.6992,338.7389,1521.0
2024-03-18 13:00:00,341.19,341.42,341.13,341.41,4258.0,338.6496,338.8779,338.5901,338.868,4258.0
2024-03-18 13:05:00,341.27,341.45,341.26,341.4,3747.0,338.729,338.9077,338.7191,338.858,3747.0
2024-03-18 13:10:00,341.35,341.45,341.25,341.34,4330.0,338.8084,338.9077,338.7092,338.7985,4330.0
2024-03-18 13:15:00,341.37,341.37,341.26,341.36,901.0,338.8283,338.8283,338.7191,338.8183,901.0
2024-03-18 13:20:00,341.56,341.94,341.55,341.92,2488.0,339.0169,339.394,339.0069,339.3742,2488.0
2024-03-18 13:25:00,341.96,342.05,341.87,341.97,4464.0,339.4139,339.5032,339.3245,339.4238,4464.0
2024-03-18 13:30:00,342.09,342.13,341.88,341.88,1870.0,339.5429,339.5826,339.3345,339.3345,1870.0
2024-03-18 13:35:00,341.85,341.85,341.47,341.47,3661.0,339.3047,339.3047,338.9275,338.9275,3661.0
2024-03-18 13:40:00,341.47,341.59,341.37,341.53,1206.0,338.9275,339.0466,338.8283,338.9871,1206.0
2024-03-18 13:45:00,341.69,341.74,341.56,341.73,3695.0,339.1459,339.1955,339.0169,339.1856,3695.0
2024-03-18 13:50:00,341.8,341.81,341.57,341.57,4769.0,339.2551,339.265,339.0268,339.0268,4769.0
2024-03-18 13:55:00,341.63,341.72,341.52,341.72,3404.0,339.0863,339.1757,338.9771,339.1757,3404.0
2024-03-18 14:00:00,341.8,341.86,341.74,341.85,5006.0,339.2551,339.3146,339.1955,339.3047,5006.0
2024-03-18 14:05:00,341.81,342.14,341.73,342.11,4737.0,339.265,339.5925,339.1856,339.5628,4737.0
2024-03-18 14:10:00,342.1,342.22,341.91,341.91,19262.0,339.5528,339.6719,339.3642,339.3642,19262.0
2024-03-18 14:15:00,341.97,342.18,341.97,342.17,6679.0,339.4238,339.6322,339.4238,339.6223,6679.0
2024-03-18 14:20:00,342.19,342.24,341.98,342.23,2103.0,339.6422,339.6918,339.4337,339.6819,2103.0
2024-03-18 14:25:00,342.24,342.47,342.24,342.45,2454.0,339.6918,339.9201,339.6918,339.9002,2454.0
2024-03-18 14:30:00,342.38,342.38,342.29,342.29,4137.0,339.8307,339.8307,339.7414,339.7414,4137.0
2024-03-18 14:35:00,342.39,342.46,342.26,342.32,3935.0,339.8407,339.9101,339.7116,339.7712,3935.0
2024-03-18 14:40:00,342.21,342.21,341.58,341.74,3825.0,339.662,339.662,339.0367,339.1955,3825.0
2024-03-18 14:45:00,341.67,341.89,341.64,341.89,3944.0,339.126,339.3444,339.0963,339.3444,3944.0
2024-03-18 14:50:00,341.86,341.99,341.81,341.99,1918.0,339.3146,339.4436,339.265,339.4436,1918.0
2024-03-18 14:55:00,341.89,342.02,341.69,341.97,4376.0,339.3444,339.4734,339.1459,339.4238,4376.0
2024-03-18 15:00:00,341.92,341.94,341.8,341.94,2239.0,339.3742,339.394,339.2551,339.394,2239.0
2024-03-18 15:05:00,341.94,342.29,341.82,342.23,9526.0,339.394,339.7414,339.2749,339.6819,9526.0
2024-03-18 15:10:00,342.26,342.27,342.15,342.16,1680.0,339.7116,339.7216,339.6025,339.6124,1680.0
2024-03-18 15:15:00,342.25,342.28,342.09,342.15,5227.0,339.7017,339.7315,339.5429,339.6025,5227.0
2024-03-18 15:20:00,342.21,342.27,342.09,342.14,8645.0,339.662,339.7216,339.5429,339.5925,8645.0
2024-03-18 15:25:00,342.15,342.15,341.92,342.12,5257.0,339.6025,339.6025,339.3742,339.5727,5257.0
2024-03-18 15:30:00,342.0,342.29,342.0,342.23,8088.0,339.4536,339.7414,339.4536,339.6819,8088.0
2024-03-18 15:35:00,342.14,342.15,341.96,341.96,8198.0,339.5925,339.6025,339.4139,339.4139,8198.0
2024-03-18 15:40:00,341.96,342.04,341.87,342.04,4886.0,339.4139,339.4933,339.3245,339.4933,4886.0
2024-03-18 15:45:00,342.06,342.12,341.98,342.04,6372.0,339.5131,339.5727,339.4337,339.4933,6372.0
2024-03-18 15:50:00,341.99,342.0,341.33,341.33,9417.0,339.4436,339.4536,338.7886,338.7886,9417.0
2024-03-18 15:55:00,341.33,341.33,340.9,341.06,17579.0,338.7886,338.7886,338.3618,338.5206,17579.0
2024-03-19 09:30:00,339.96,339.99,339.08,339.51,45456.0,337.4288,337.4585,336.5553,336.9821,45456.0
2024-03-19 09:35:00,339.52,339.52,338.63,338.68,7095.0,336.992,336.992,336.1087,336.1583,7095.0
2024-03-19 09:40:00,338.51,338.57,338.23,338.47,4838.0,335.9896,336.0491,335.7116,335.9499,4838.0
2024-03-19 09:45:00,338.55,338.85,338.3,338.85,4551.0,336.0293,336.327,335.7811,336.327,4551.0
2024-03-19 09:50:00,338.83,339.25,338.63,339.0,4044.0,336.3072,336.724,336.1087,336.4759,4044.0
2024-03-19 09:55:00,338.88,339.25,338.87,339.12,3646.0,336.3568,336.724,336.3469,336.595,3646.0
2024-03-19 10:00:00,339.16,339.52,339.06,339.38,3259.0,336.6347,336.992,336.5355,336.8531,3259.0
2024-03-19 10:05:00,339.62,339.76,339.36,339.36,7103.0,337.0913,337.2303,336.8332,336.8332,7103.0
2024-03-19 10:10:00,339.43,339.65,339.26,339.58,6549.0,336.9027,337.1211,336.734,337.0516,6549.0
2024-03-19 10:15:00,339.35,339.53,339.11,339.13,3357.0,336.8233,337.002,336.5851,336.6049,3357.0
2024-03-19 10:20:00,339.04,339.17,338.88,338.98,2016.0,336.5156,336.6446,336.3568,336.4561,2016.0
2024-03-19 10:25:00,339.27,339.57,339.0,339.03,29407.0,336.7439,337.0417,336.4759,336.5057,29407.0
2024-03-19 10:30:00,338.93,339.49,338.92,339.49,14419.0,336.4064,336.9623,336.3965,336.9623,14419.0
2024-03-19 10:35:00,339.53,339.84,339.5,339.84,18648.0,337.002,337.3097,336.9722,337.3097,18648.0
2024-03-19 10:40:00,339.94,340.12,339.81,340.0,6061.0,337.4089,337.5876,337.2799,337.4685,6061.0
2024-03-19 10:45:00,340.05,340.21,339.95,340.2,3747.0,337.5181,337.6769,337.4188,337.667,3747.0
2024-03-19 10:50:00,340.26,340.26,339.86,339.94,5547.0,337.7265,337.7265,337.3295,337.4089,5547.0
2024-03-19 10:55:00,339.99,340.13,339.74,339.79,2449.0,337.4585,337.5975,337.2104,337.26,2449.0
2024-03-19 11:00:00,339.81,340.0,339.75,340.0,1516.0,337.2799,337.4685,337.2203,337.4685,1516.0
2024-03-19 11:05:00,340.06,340.25,340.06,340.07,2140.0,337.528,337.7166,337.528,337.5379,2140.0
2024-03-19 11:10:00,340.01,340.12,339.92,340.08,1347.0,337.4784,337.5876,337.3891,337.5479,1347.0
2024-03-19 11:15:00,340.0,340.07,339.93,340.01,2157.0,337.4685,337.5379,337.399,337.4784,2157.0
2024-03-19 11:20:00,339.94,339.97,339.79,339.91,3282.0,337.4089,337.4387,337.26,337.3791,3282.0
2024-03-19 11:25:00,339.79,340.16,339.73,340.14,2131.0,337.26,337.6273,337.2005,337.6074,2131.0
2024-03-19 11:30:00,340.31,340.63,340.26,340.6,4017.0,337.7762,338.0938,337.7265,338.064,4017.0
2024-03-19 11:35:00,340.61,340.89,340.49,340.52,14701.0,338.0739,338.3518,337.9548,337.9846,14701.0
2024-03-19 11:40:00,340.36,340.52,340.36,340.5,2122.0,337.8258,337.9846,337.8258,337.9647,2122.0
2024-03-19 11:45:00,340.42,340.56,340.35,340.51,4056.0,337.8853,338.0243,337.8159,337.9747,4056.0
2024-03-19 11:50:00,340.51,340.51,340.25,340.26,1164.0,337.9747,337.9747,337.7166,337.7265,1164.0
2024-03-19 11:55:00,340.23,340.43,340.22,340.43,2910.0,337.6968,337.8953,337.6868,337.8953,2910.0
2024-03-19 12:00:00,340.54,340.66,340.53,340.64,4145.0,338.0044,338.1236,337.9945,338.1037,4145.0
2024-03-19 12:05:00,340.61,340.75,340.52,340.52,2029.0,338.0739,338.2129,337.9846,337.9846,2029.0
2024-03-19 12:10:00,340.58,340.58,340.48,340.48,1825.0,338.0441,338.0441,337.9449,337.9449,1825.0
2024-03-19 12:15:00,340.53,341.09,340.45,341.09,2392.0,337.9945,338.5503,337.9151,338.5503,2392.0
2024-03-19 12:20:00,341.18,341.38,341.11,341.38,2931.0,338.6397,338.8382,338.5702,338.8382,2931.0
2024-03-19 12:25:00,341.38,341.51,341.25,341.44,5222.0,338.8382,338.9672,338.7092,338.8977,5222.0
2024-03-19 12:30:00,341.64,341.77,341.59,341.74,17912.0,339.0963,339.2253,339.0466,339.1955,17912.0
2024-03-19 12:35:00,341.73,341.87,341.72,341.78,2329.0,339.1856,339.3245,339.1757,339.2352,2329.0
2024-03-19 12:40:00,341.78,342.07,341.69,342.07,2250.0,339.2352,339.5231,339.1459,339.5231,2250.0
2024-03-19 12:45:00,342.32,342.39,342.18,342.19,3482.0,339.7712,339.8407,339.6322,339.6422,3482.0
2024-03-19 12:50:00,342.4,342.6,342.35,342.35,9790.0,339.8506,340.0491,339.801,339.801,9790.0
2024-03-19 12:55:00,342.42,342.43,342.05,342.11,3786.0,339.8704,339.8804,339.5032,339.5628,3786.0
2024-03-19 13:00:00,342.19,342.78,342.19,342.39,5685.0,339.6422,340.2278,339.6422,339.8407,5685.0
2024-03-19 13:05:00,342.4,342.4,342.02,342.08,6666.0,339.8506,339.8506,339.4734,339.533,6666.0
2024-03-19 13:10:00,342.12,342.31,342.12,342.31,3527.0,339.5727,339.7613,339.5727,339.7613,3527.0
2024-03-19 13:15:00,342.04,342.19,341.89,342.07,7954.0,339.4933,339.6422,339.3444,339.5231,7954.0
2024-03-19 13:20:00,341.95,342.22,341.95,342.19,3368.0,339.4039,339.6719,339.4039,339.6422,3368.0
2024-03-19 13:25:00,342.2,342.43,342.2,342.27,5427.0,339.6521,339.8804,339.6521,339.7216,5427.0
2024-03-19 13:30:00,342.33,342.59,342.33,342.5,2632.0,339.7811,340.0392,339.7811,339.9499,2632.0
2024-03-19 13:35:00,342.44,342.57,342.34,342.56,4214.0,339.8903,340.0193,339.791,340.0094,4214.0
2024-03-19 13:40:00,342.58,342.58,342.4,342.5,2871.0,340.0293,340.0293,339.8506,339.9499,2871.0
2024-03-19 13:45:00,342.69,342.78,342.61,342.69,3517.0,340.1384,340.2278,340.059,340.1384,3517.0
2024-03-19 13:50:00,342.54,342.59,342.29,342.29,2546.0,339.9896,340.0392,339.7414,339.7414,2546.0
2024-03-19 13:55:00,342.27,342.59,342.27,342.53,1545.0,339.7216,340.0392,339.7216,339.9796,1545.0
2024-03-19 14:00:00,342.59,342.6,342.29,342.43,3422.0,340.0392,340.0491,339.7414,339.8804,3422.0
2024-03-19 14:05:00,342.43,342.43,342.28,342.3,7233.0,339.8804,339.8804,339.7315,339.7513,7233.0
2024-03-19 14:10:00,342.32,342.66,342.19,342.61,5456.0,339.7712,340.1087,339.6422,340.059,5456.0
2024-03-19 14:15:00,342.68,342.96,342.61,342.72,9544.0,340.1285,340.4064,340.059,340.1682,9544.0
2024-03-19 14:20:00,342.68,342.79,342.52,342.59,3203.0,340.1285,340.2377,339.9697,340.0392,3203.0
2024-03-19 14:25:00,342.57,342.69,342.5,342.69,5378.0,340.0193,340.1384,339.9499,340.1384,5378.0
2024-03-19 14:30:00,342.71,343.02,342.71,342.84,3947.0,340.1583,340.466,340.1583,340.2873,3947.0
2024-03-19 14:35:00,342.84,342.89,342.83,342.86,2754.0,340.2873,340.3369,340.2774,340.3072,2754.0
2024-03-19 14:40:00,342.85,342.95,342.69,342.83,2073.0,340.2972,340.3965,340.1384,340.2774,2073.0
2024-03-19 14:45:00,342.88,342.88,342.71,342.78,4425.0,340.327,340.327,340.1583,340.2278,4425.0
2024-03-19 14:50:00,342.8,342.91,342.73,342.73,11794.0,340.2476,340.3568,340.1781,340.1781,11794.0
2024-03-19 14:55:00,342.54,342.61,342.33,342.61,6714.0,339.9896,340.059,339.7811,340.059,6714.0
2024-03-19 15:00:00,342.53,342.68,342.52,342.59,1651.0,339.9796,340.1285,339.9697,340.0392,1651.0
2024-03-19 15:05:00,342.42,342.45,342.21,342.22,7475.0,339.8704,339.9002,339.662,339.6719,7475.0
2024-03-19 15:10:00,342.24,342.38,341.95,342.0,8335.0,339.6918,339.8307,339.4039,339.4536,8335.0
2024-03-19 15:15:00,341.83,341.98,341.76,341.96,3832.0,339.2848,339.4337,339.2154,339.4139,3832.0
2024-03-19 15:20:00,342.12,342.15,341.84,341.97,5507.0,339.5727,339.6025,339.2948,339.4238,5507.0
2024-03-19 15:25:00,341.92,342.07,341.85,342.07,2376.0,339.3742,339.5231,339.3047,339.5231,2376.0
2024-03-19 15:30:00,342.0,342.26,341.96,342.07,7113.0,339.4536,339.7116,339.4139,339.5231,7113.0
2024-03-19 15:35:00,342.03,342.46,342.03,342.45,7781.0,339.4834,339.9101,339.4834,339.9002,7781.0
2024-03-19 15:40:00,342.51,342.53,342.36,342.48,4412.0,339.9598,339.9796,339.8109,339.93,4412.0
2024-03-19 15:45:00,342.53,343.04,342.52,343.0,7205.0,339.9796,340.4858,339.9697,340.4461,7205.0
2024-03-19 15:50:00,342.88,343.2,342.87,343.18,4966.0,340.327,340.6446,340.3171,340.6248,4966.0
2024-03-19 15:55:00,343.13,343.27,342.91,343.05,33851.0,340.5752,340.7141,340.3568,340.4958,33851.0
2024-03-20 09:30:00,343.62,343.87,343.48,343.74,38242.0,341.0615,341.3097,340.9226,341.1806,38242.0
2024-03-20 09:35:00,343.31,343.38,342.6,342.65,1953.0,340.7538,340.8233,340.0491,340.0987,1953.0
2024-03-20 09:40:00,342.67,343.02,342.5,342.55,5794.0,340.1186,340.466,339.9499,339.9995,5794.0
2024-03-20 09:45:00,342.59,342.74,342.35,342.46,6355.0,340.0392,340.1881,339.801,339.9101,6355.0
2024-03-20 09:50:00,342.61,342.85,342.55,342.83,5063.0,340.059,340.2972,339.9995,340.2774,5063.0
2024-03-20 09:55:00,342.82,343.06,342.75,342.75,4894.0,340.2675,340.5057,340.198,340.198,4894.0
2024-03-20 10:00:00,342.6,342.98,342.6,342.85,2883.0,340.0491,340.4263,340.0491,340.2972,2883.0
2024-03-20 10:05:00,342.89,343.01,342.84,342.88,2849.0,340.3369,340.4561,340.2873,340.327,2849.0
2024-03-20 10:10:00,342.89,342.97,342.75,342.84,4908.0,340.3369,340.4164,340.198,340.2873,4908.0
2024-03-20 10:15:00,342.96,342.97,342.82,342.83,970.0,340.4064,340.4164,340.2675,340.2774,970.0
2024-03-20 10:20:00,342.79,343.33,342.76,343.31,17383.0,340.2377,340.7737,340.2079,340.7538,17383.0
2024-03-20 10:25:00,343.25,343.61,343.19,343.49,2579.0,340.6943,341.0516,340.6347,340.9325,2579.0
2024-03-20 10:30:00,343.57,343.62,343.18,343.18,2887.0,341.0119,341.0615,340.6248,340.6248,2887.0
2024-03-20 10:35:00,342.96,342.96,342.79,342.91,3049.0,340.4064,340.4064,340.2377,340.3568,3049.0
2024-03-20 10:40:00,342.93,342.93,342.76,342.87,5990.0,340.3766,340.3766,340.2079,340.3171,5990.0
2024-03-20 10:45:00,342.75,342.93,342.67,342.73,3792.0,340.198,340.3766,340.1186,340.1781,3792.0
2024-03-20 10:50:00,342.63,342.9,342.63,342.81,3582.0,340.0789,340.3469,340.0789,340.2575,3582.0
2024-03-20 10:55:00,342.82,342.92,342.73,342.73,5489.0,340.2675,340.3667,340.1781,340.1781,5489.0
2024-03-20 11:00:00,342.81,343.11,342.8,343.11,5073.0,340.2575,340.5553,340.2476,340.5553,5073.0
2024-03-20 11:05:00,343.15,343.21,343.04,343.05,8496.0,340.595,340.6546,340.4858,340.4958,8496.0
2024-03-20 11:10:00,343.19,343.25,343.11,343.17,3021.0,340.6347,340.6943,340.5553,340.6149,3021.0
2024-03-20 11:15:00,343.18,343.25,343.08,343.17,6549.0,340.6248,340.6943,340.5255,340.6149,6549.0
2024-03-20 11:20:00,343.22,343.4,343.15,343.38,3094.0,340.6645,340.8432,340.595,340.8233,3094.0
2024-03-20 11:25:00,343.38,343.42,343.27,343.3,14243.0,340.8233,340.863,340.7141,340.7439,14243.0
2024-03-20 11:30:00,343.39,343.39,343.1,343.12,2275.0,340.8332,340.8332,340.5454,340.5652,2275.0
2024-03-20 11:35:00,343.2,343.26,343.0,343.07,4773.0,340.6446,340.7042,340.4461,340.5156,4773.0
2024-03-20 11:40:00,343.07,343.11,343.0,343.0,2337.0,340.5156,340.5553,340.4461,340.4461,2337.0
2024-03-20 11:45:00,342.92,342.95,342.68,342.82,4486.0,340.3667,340.3965,340.1285,340.2675,4486.0
2024-03-20 11:50:00,342.87,343.04,342.87,343.02,3600.0,340.3171,340.4858,340.3171,340.466,3600.0
2024-03-20 11:55:00,342.99,343.11,342.97,343.06,8030.0,340.4362,340.5553,340.4164,340.5057,8030.0
2024-03-20 12:00:00,343.01,343.04,342.87,343.02,9514.0,340.4561,340.4858,340.3171,340.466,9514.0
2024-03-20 12:05:00,342.98,343.04,342.58,342.8,4450.0,340.4263,340.4858,340.0293,340.2476,4450.0
2024-03-20 12:10:00,342.73,342.87,342.67,342.7,3984.0,340.1781,340.3171,340.1186,340.1484,3984.0
2024-03-20 12:15:00,342.56,342.87,342.56,342.84,2585.0,340.0094,340.3171,340.0094,340.2873,2585.0
2024-03-20 12:20:00,342.76,342.82,342.67,342.82,3075.0,340.2079,340.2675,340.1186,340.2675,3075.0
2024-03-20 12:25:00,342.8,342.9,342.73,342.77,3327.0,340.2476,340.3469,340.1781,340.2178,3327.0
2024-03-20 12:30:00,342.67,342.67,342.5,342.59,1873.0,340.1186,340.1186,339.9499,340.0392,1873.0
2024-03-20 12:35:00,342.69,342.91,342.69,342.91,1476.0,340.1384,340.3568,340.1384,340.3568,1476.0
2024-03-20 12:40:00,342.92,343.0,342.91,342.91,1891.0,340.3667,340.4461,340.3568,340.3568,1891.0
2024-03-20 12:45:00,342.96,343.03,342.94,343.02,1743.0,340.4064,340.4759,340.3866,340.466,1743.0
2024-03-20 12:50:00,343.0,343.1,342.97,343.1,2003.0,340.4461,340.5454,340.4164,340.5454,2003.0
2024-03-20 12:55:00,343.04,343.16,343.04,343.16,2472.0,340.4858,340.6049,340.4858,340.6049,2472.0
2024-03-20 13:00:00,343.1,343.19,342.99,343.12,913.0,340.5454,340.6347,340.4362,340.5652,913.0
2024-03-20 13:05:00,343.12,343.12,342.95,342.96,2472.0,340.5652,340.5652,340.3965,340.4064,2472.0
2024-03-20 13:10:00,342.92,342.92,342.64,342.64,2661.0,340.3667,340.3667,340.0888,340.0888,2661.0
2024-03-20 13:15:00,342.56,342.82,342.55,342.77,3668.0,340.0094,340.2675,339.9995,340.2178,3668.0
2024-03-20 13:20:00,342.78,342.79,342.68,342.68,4233.0,340.2278,340.2377,340.1285,340.1285,4233.0
2024-03-20 13:25:00,342.82,342.88,342.66,342.66,1536.0,340.2675,340.327,340.1087,340.1087,1536.0
2024-03-20 13:30:00,342.64,342.87,342.62,342.87,1318.0,340.0888,340.3171,340.069,340.3171,1318.0
2024-03-20 13:35:00,342.83,342.87,342.67,342.68,3650.0,340.2774,340.3171,340.1186,340.1285,3650.0
2024-03-20 13:40:00,342.62,342.62,342.48,342.53,4495.0,340.069,340.069,339.93,339.9796,4495.0
2024-03-20 13:45:00,342.53,342.7,342.41,342.66,8104.0,339.9796,340.1484,339.8605,340.1087,8104.0
2024-03-20 13:50:00,342.74,342.87,342.71,342.81,5950.0,340.1881,340.3171,340.1583,340.2575,5950.0
2024-03-20 13:55:00,342.77,342.84,342.73,342.74,3702.0,340.2178,340.2873,340.1781,340.1881,3702.0
2024-03-20 14:00:00,343.1,344.6,343.1,344.54,16657.0,340.5454,342.0342,340.5454,341.9747,16657.0
2024-03-20 14:05:00,344.84,345.05,343.74,343.74,9074.0,342.2724,342.4809,341.1806,341.1806,9074.0
2024-03-20 14:10:00,344.31,344.57,344.09,344.11,3450.0,341.7464,342.0044,341.528,341.5479,3450.0
2024-03-20 14:15:00,344.32,344.32,343.82,343.92,7122.0,341.7563,341.7563,341.26,341.3593,7122.0
2024-03-20 14:20:00,343.95,344.4,343.95,344.09,10705.0,341.3891,341.8357,341.3891,341.528,10705.0
2024-03-20 14:25:00,344.31,344.8,344.2,344.8,3425.0,341.7464,342.2327,341.6372,342.2327,3425.0
2024-03-20 14:30:00,344.9,345.04,343.52,343.52,7800.0,342.332,342.4709,340.9623,340.9623,7800.0
2024-03-20 14:35:00,343.56,344.84,343.39,344.64,21816.0,341.002,342.2724,340.8332,342.0739,21816.0
2024-03-20 14:40:00,344.81,345.25,344.42,344.74,5515.0,342.2427,342.6794,341.8556,342.1732,5515.0
2024-03-20 14:45:00,345.03,346.0,345.03,345.94,3388.0,342.461,343.4238,342.461,343.3642,3388.0
2024-03-20 14:50:00,345.85,346.03,345.53,345.97,12915.0,343.2749,343.4536,342.9573,343.394,12915.0
2024-03-20 14:55:00,345.96,346.16,345.53,345.59,8101.0,343.3841,343.5826,342.9573,343.0168,8101.0
2024-03-20 15:00:00,345.68,346.1,345.58,345.89,6694.0,343.1062,343.523,343.0069,343.3146,6694.0
2024-03-20 15:05:00,345.9,346.59,345.89,346.27,8552.0,343.3245,344.0094,343.3146,343.6918,8552.0
2024-03-20 15:10:00,346.41,346.49,345.65,345.75,11105.0,343.8307,343.9101,343.0764,343.1757,11105.0
2024-03-20 15:15:00,345.81,346.62,345.81,346.61,11543.0,343.2352,344.0392,343.2352,344.0292,11543.0
2024-03-20 15:20:00,346.57,346.64,346.17,346.35,4970.0,343.9895,344.059,343.5925,343.7712,4970.0
2024-03-20 15:25:00,346.41,346.62,346.19,346.55,7397.0,343.8307,344.0392,343.6124,343.9697,7397.0
2024-03-20 15:30:00,346.65,346.8,346.62,346.64,6591.0,344.069,344.2178,344.0392,344.059,6591.0
2024-03-20 15:35:00,346.63,346.66,346.29,346.42,9378.0,344.0491,344.0789,343.7116,343.8407,9378.0
2024-03-20 15:40:00,346.36,346.45,345.89,345.91,9921.0,343.7811,343.8704,343.3146,343.3345,9921.0
2024-03-20 15:45:00,345.91,346.16,345.84,345.84,9727.0,343.3345,343.5826,343.265,343.265,9727.0
2024-03-20 15:50:00,345.86,346.33,345.74,346.02,7921.0,343.2848,343.7513,343.1657,343.4436,7921.0
2024-03-20 15:55:00,346.04,346.71,346.04,346.66,19547.0,343.4635,344.1285,343.4635,344.0789,19547.0
2024-03-21 09:30:00,348.88,348.88,347.95,347.99,46437.0,346.7504,346.7504,345.8261,345.8658,46437.0
2024-03-21 09:35:00,348.09,348.2,347.89,348.09,29909.0,345.9652,346.0745,345.7664,345.9652,29909.0
2024-03-21 09:40:00,348.03,348.51,347.58,347.72,3201.0,345.9056,346.3826,345.4583,345.5975,3201.0
2024-03-21 09:45:00,347.91,348.08,347.1,347.12,7899.0,345.7863,345.9553,344.9812,345.0011,7899.0
2024-03-21 09:50:00,347.17,347.45,347.17,347.45,7213.0,345.0508,345.3291,345.0508,345.3291,7213.0
2024-03-21 09:55:00,347.44,347.46,347.02,347.4,2686.0,345.3192,345.3391,344.9017,345.2794,2686.0
2024-03-21 10:00:00,347.4,347.51,347.12,347.42,10461.0,345.2794,345.3887,345.0011,345.2993,10461.0
2024-03-21 10:05:00,347.42,347.68,347.28,347.66,6228.0,345.2993,345.5577,345.1602,345.5378,6228.0
2024-03-21 10:10:00,347.73,347.75,347.46,347.53,7425.0,345.6074,345.6273,345.3391,345.4086,7425.0
2024-03-21 10:15:00,347.66,347.77,347.43,347.61,2316.0,345.5378,345.6472,345.3092,345.4881,2316.0
2024-03-21 10:20:00,347.63,347.94,347.63,347.81,7950.0,345.508,345.8161,345.508,345.6869,7950.0
2024-03-21 10:25:00,347.7,347.81,347.53,347.53,7641.0,345.5776,345.6869,345.4086,345.4086,7641.0
2024-03-21 10:30:00,347.36,347.36,347.0,347.07,9096.0,345.2397,345.2397,344.8819,344.9514,9096.0
2024-03-21 10:35:00,347.05,347.22,346.97,347.08,4708.0,344.9316,345.1005,344.852,344.9614,4708.0
2024-03-21 10:40:00,346.88,347.41,346.82,347.34,6007.0,344.7626,345.2894,344.703,345.2198,6007.0
2024-03-21 10:45:00,347.32,347.63,347.19,347.57,12961.0,345.1999,345.508,345.0707,345.4484,12961.0
2024-03-21 10:50:00,347.55,347.55,347.31,347.43,6748.0,345.4285,345.4285,345.19,345.3092,6748.0
2024-03-21 10:55:00,347.22,347.28,347.03,347.03,1571.0,345.1005,345.1602,344.9117,344.9117,1571.0
2024-03-21 11:00:00,347.09,347.4,346.88,346.99,7322.0,344.9713,345.2794,344.7626,344.8719,7322.0
2024-03-21 11:05:00,346.89,346.94,346.58,346.75,3997.0,344.7725,344.8222,344.4644,344.6334,3997.0
2024-03-21 11:10:00,346.69,347.05,346.64,347.05,7784.0,344.5738,344.9316,344.5241,344.9316,7784.0
2024-03-21 11:15:00,346.96,347.16,346.73,346.8,2317.0,344.8421,345.0409,344.6135,344.6831,2317.0
2024-03-21 11:20:00,347.03,347.16,347.03,347.11,2389.0,344.9117,345.0409,344.9117,344.9912,2389.0
2024-03-21 11:25:00,347.18,347.18,347.04,347.13,3572.0,345.0608,345.0608,344.9216,345.0111,3572.0
2024-03-21 11:30:00,347.1,347.3,347.1,347.29,2863.0,344.9812,345.18,344.9812,345.1701,2863.0
2024-03-21 11:35:00,347.34,347.46,347.33,347.45,817.0,345.2198,345.3391,345.2098,345.3291,817.0
2024-03-21 11:40:00,347.45,347.51,347.41,347.44,4143.0,345.3291,345.3887,345.2894,345.3192,4143.0
2024-03-21 11:45:00,347.43,347.46,347.26,347.38,3664.0,345.3092,345.3391,345.1403,345.2595,3664.0
2024-03-21 11:50:00,347.42,347.66,347.42,347.5,3049.0,345.2993,345.5378,345.2993,345.3788,3049.0
2024-03-21 11:55:00,347.37,347.48,347.32,347.44,6864.0,345.2496,345.3589,345.1999,345.3192,6864.0
2024-03-21 12:00:00,347.4,347.55,347.29,347.55,6077.0,345.2794,345.4285,345.1701,345.4285,6077.0
2024-03-21 12:05:00,347.58,347.63,347.56,347.56,399.0,345.4583,345.508,345.4384,345.4384,399.0
2024-03-21 12:10:00,347.43,347.65,347.43,347.63,5378.0,345.3092,345.5279,345.3092,345.508,5378.0
2024-03-21 12:15:00,347.66,347.87,347.63,347.65,4310.0,345.5378,345.7465,345.508,345.5279,4310.0
2024-03-21 12:20:00,347.72,347.82,347.63,347.76,12489.0,345.5975,345.6969,345.508,345.6372,12489.0
2024-03-21 12:25:00,347.77,347.93,347.65,347.86,1785.0,345.6472,345.8062,345.5279,345.7366,1785.0
2024-03-21 12:30:00,347.93,347.96,347.67,347.75,3271.0,345.8062,345.836,345.5478,345.6273,3271.0
2024-03-21 12:35:00,347.83,347.83,347.6,347.72,5026.0,345.7068,345.7068,345.4782,345.5975,5026.0
2024-03-21 12:40:00,347.8,347.88,347.63,347.69,4405.0,345.677,345.7565,345.508,345.5676,4405.0
2024-03-21 12:45:00,347.65,347.65,347.49,347.62,2608.0,345.5279,345.5279,345.3689,345.4981,2608.0
2024-03-21 12:50:00,347.62,347.75,347.57,347.75,1419.0,345.4981,345.6273,345.4484,345.6273,1419.0
2024-03-21 12:55:00,347.75,347.76,347.64,347.67,3955.0,345.6273,345.6372,345.518,345.5478,3955.0
2024-03-21 13:00:00,347.68,347.69,347.17,347.41,3086.0,345.5577,345.5676,345.0508,345.2894,3086.0
2024-03-21 13:05:00,347.37,347.45,347.25,347.34,12205.0,345.2496,345.3291,345.1303,345.2198,12205.0
2024-03-21 13:10:00,347.3,347.5,347.29,347.5,1290.0,345.18,345.3788,345.1701,345.3788,1290.0
2024-03-21 13:15:00,347.39,347.39,347.27,347.34,5503.0,345.2695,345.2695,345.1502,345.2198,5503.0
2024-03-21 13:20:00,347.18,347.2,347.09,347.1,7537.0,345.0608,345.0806,344.9713,344.9812,7537.0
2024-03-21 13:25:00,347.21,347.37,347.21,347.32,2801.0,345.0906,345.2496,345.0906,345.1999,2801.0
2024-03-21 13:30:00,347.22,347.22,347.13,347.15,5154.0,345.1005,345.1005,345.0111,345.0309,5154.0
2024-03-21 13:35:00,347.22,347.31,347.22,347.31,1422.0,345.1005,345.19,345.1005,345.19,1422.0
2024-03-21 13:40:00,347.26,347.38,347.24,347.38,2895.0,345.1403,345.2595,345.1204,345.2595,2895.0
2024-03-21 13:45:00,347.33,347.33,346.83,346.92,3822.0,345.2098,345.2098,344.7129,344.8023,3822.0
2024-03-21 13:50:00,346.96,346.96,346.61,346.64,5641.0,344.8421,344.8421,344.4942,344.5241,5641.0
2024-03-21 13:55:00,346.53,346.63,346.47,346.56,4560.0,344.4147,344.5141,344.3551,344.4445,4560.0
2024-03-21 14:00:00,346.51,346.68,346.4,346.53,9409.0,344.3949,344.5638,344.2855,344.4147,9409.0
2024-03-21 14:05:00,346.67,346.67,346.14,346.14,7083.0,344.5539,344.5539,344.0271,344.0271,7083.0
2024-03-21 14:10:00,346.12,346.51,346.11,346.42,6645.0,344.0072,344.3949,343.9973,344.3054,6645.0
2024-03-21 14:15:00,346.38,346.53,346.27,346.47,7632.0,344.2656,344.4147,344.1563,344.3551,7632.0
2024-03-21 14:20:00,346.51,346.65,346.46,346.46,7006.0,344.3949,344.534,344.3452,344.3452,7006.0
2024-03-21 14:25:00,346.57,346.73,346.53,346.73,3001.0,344.4545,344.6135,344.4147,344.6135,3001.0
2024-03-21 14:30:00,346.66,346.69,346.35,346.35,4513.0,344.5439,344.5738,344.2358,344.2358,4513.0
2024-03-21 14:35:00,346.31,346.31,345.9,345.97,5654.0,344.1961,344.1961,343.7886,343.8581,5654.0
2024-03-21 14:40:00,345.98,346.13,345.85,346.13,4495.0,343.8681,344.0172,343.7389,344.0172,4495.0
2024-03-21 14:45:00,346.11,346.37,346.11,346.22,49979.0,343.9973,344.2557,343.9973,344.1066,49979.0
2024-03-21 14:50:00,346.16,346.31,346.14,346.15,6913.0,344.047,344.1961,344.0271,344.037,6913.0
2024-03-21 14:55:00,346.11,346.11,345.75,346.03,5770.0,343.9973,343.9973,343.6395,343.9178,5770.0
2024-03-21 15:00:00,346.05,346.05,345.72,345.84,6561.0,343.9377,343.9377,343.6097,343.7289,6561.0
2024-03-21 15:05:00,345.83,346.17,345.83,346.14,7894.0,343.719,344.0569,343.719,344.0271,7894.0
2024-03-21 15:10:00,346.17,346.34,346.13,346.25,8165.0,344.0569,344.2259,344.0172,344.1364,8165.0
2024-03-21 15:15:00,346.27,346.38,346.26,346.34,3503.0,344.1563,344.2656,344.1464,344.2259,3503.0
2024-03-21 15:20:00,346.3,346.37,346.0,346.08,7328.0,344.1861,344.2557,343.888,343.9675,7328.0
2024-03-21 15:25:00,346.12,346.31,346.1,346.29,6231.0,344.0072,344.1961,343.9874,344.1762,6231.0
2024-03-21 15:30:00,346.32,346.52,346.19,346.19,6805.0,344.206,344.4048,344.0768,344.0768,6805.0
2024-03-21 15:35:00,346.19,346.19,345.89,345.99,19467.0,344.0768,344.0768,343.7786,343.878,19467.0
2024-03-21 15:40:00,346.02,346.29,346.02,346.29,9206.0,343.9078,344.1762,343.9078,344.1762,9206.0
2024-03-21 15:45:00,346.3,346.33,345.94,346.0,4704.0,344.1861,344.2159,343.8283,343.888,4704.0
2024-03-21 15:50:00,346.1,346.27,345.99,346.11,6149.0,343.9874,344.1563,343.878,343.9973,6149.0
2024-03-21 15:55:00,346.13,346.18,345.77,345.86,20051.0,344.0172,344.0669,343.6594,343.7488,20051.0
2024-03-22 09:30:00,345.35,345.61,345.12,345.31,39265.0,343.2419,343.5003,343.0133,343.2022,39265.0
2024-03-22 09:35:00,345.36,345.64,345.36,345.5,5429.0,343.2519,343.5302,343.2519,343.391,5429.0
2024-03-22 09:40:00,345.57,345.71,345.1,345.1,8087.0,343.4606,343.5997,342.9935,342.9935,8087.0
2024-03-22 09:45:00,345.03,345.1,344.82,344.95,4409.0,342.9239,342.9935,342.7152,342.8444,4409.0
2024-03-22 09:50:00,345.02,345.51,344.93,345.45,4487.0,342.9139,343.401,342.8245,343.3413,4487.0
2024-03-22 09:55:00,345.5,345.56,345.32,345.33,2405.0,343.391,343.4506,343.2121,343.2221,2405.0
2024-03-22 10:00:00,345.4,345.93,345.4,345.85,12594.0,343.2916,343.8184,343.2916,343.7389,12594.0
2024-03-22 10:05:00,345.82,346.0,345.68,345.73,5118.0,343.7091,343.888,343.5699,343.6196,5118.0
2024-03-22 10:10:00,345.73,345.74,345.39,345.39,6516.0,343.6196,343.6296,343.2817,343.2817,6516.0
2024-03-22 10:15:00,345.49,345.58,345.39,345.54,8800.0,343.3811,343.4705,343.2817,343.4308,8800.0
2024-03-22 10:20:00,345.57,345.57,345.2,345.32,4873.0,343.4606,343.4606,343.0928,343.2121,4873.0
2024-03-22 10:25:00,345.31,345.52,345.07,345.52,1866.0,343.2022,343.4109,342.9636,343.4109,1866.0
2024-03-22 10:30:00,345.4,345.52,345.22,345.29,15829.0,343.2916,343.4109,343.1127,343.1823,15829.0
2024-03-22 10:35:00,345.28,345.28,345.04,345.25,6031.0,343.1724,343.1724,342.9338,343.1425,6031.0
2024-03-22 10:40:00,345.24,345.24,344.99,345.09,2764.0,343.1326,343.1326,342.8841,342.9835,2764.0
2024-03-22 10:45:00,345.07,345.32,345.07,345.32,9346.0,342.9636,343.2121,342.9636,343.2121,9346.0
2024-03-22 10:50:00,345.25,345.25,345.02,345.09,5568.0,343.1425,343.1425,342.9139,342.9835,5568.0
2024-03-22 10:55:00,345.11,345.14,345.01,345.12,4912.0,343.0034,343.0332,342.904,343.0133,4912.0
2024-03-22 11:00:00,345.06,345.5,345.03,345.5,1367.0,342.9537,343.391,342.9239,343.391,1367.0
2024-03-22 11:05:00,345.44,345.53,345.36,345.37,14126.0,343.3314,343.4208,343.2519,343.2618,14126.0
2024-03-22 11:10:00,345.38,345.63,345.38,345.52,3234.0,343.2717,343.5202,343.2717,343.4109,3234.0
2024-03-22 11:15:00,345.57,345.57,345.36,345.46,3338.0,343.4606,343.4606,343.2519,343.3513,3338.0
2024-03-22 11:20:00,345.52,345.7,345.42,345.63,5562.0,343.4109,343.5898,343.3115,343.5202,5562.0
2024-03-22 11:25:00,345.69,345.83,345.68,345.8,1223.0,343.5799,343.719,343.5699,343.6892,1223.0
2024-03-22 11:30:00,345.8,345.9,345.77,345.9,5967.0,343.6892,343.7886,343.6594,343.7886,5967.0
2024-03-22 11:35:00,345.93,345.93,345.57,345.57,6075.0,343.8184,343.8184,343.4606,343.4606,6075.0
2024-03-22 11:40:00,345.57,345.74,345.56,345.59,2573.0,343.4606,343.6296,343.4506,343.4805,2573.0
2024-03-22 11:45:00,345.76,345.78,345.7,345.7,1092.0,343.6494,343.6693,343.5898,343.5898,1092.0
2024-03-22 11:50:00,345.72,345.86,345.61,345.78,10581.0,343.6097,343.7488,343.5003,343.6693,10581.0
2024-03-22 11:55:00,345.77,345.99,345.69,345.98,3261.0,343.6594,343.878,343.5799,343.8681,3261.0
2024-03-22 12:00:00,346.0,346.12,345.83,345.92,2672.0,343.888,344.0072,343.719,343.8085,2672.0
2024-03-22 12:05:00,345.92,345.93,345.79,345.85,3077.0,343.8085,343.8184,343.6792,343.7389,3077.0
2024-03-22 12:10:00,345.86,346.06,345.82,345.9,3379.0,343.7488,343.9476,343.7091,343.7886,3379.0
2024-03-22 12:15:00,345.86,345.86,345.65,345.79,2247.0,343.7488,343.7488,343.5401,343.6792,2247.0
2024-03-22 12:20:00,345.98,345.98,345.82,345.82,745.0,343.8681,343.8681,343.7091,343.7091,745.0
2024-03-22 12:25:00,345.93,346.01,345.83,345.95,2091.0,343.8184,343.8979,343.719,343.8383,2091.0
2024-03-22 12:30:00,345.97,346.02,345.55,345.55,6709.0,343.8581,343.9078,343.4407,343.4407,6709.0
2024-03-22 12:35:00,345.57,345.7,345.44,345.7,7254.0,343.4606,343.5898,343.3314,343.5898,7254.0
2024-03-22 12:40:00,345.86,345.93,345.78,345.93,811.0,343.7488,343.8184,343.6693,343.8184,811.0
2024-03-22 12:45:00,345.96,346.09,345.95,346.09,2753.0,343.8482,343.9774,343.8383,343.9774,2753.0
2024-03-22 12:50:00,346.06,346.38,346.05,346.33,2659.0,343.9476,344.2656,343.9377,344.2159,2659.0
2024-03-22 12:55:00,346.35,346.37,346.25,346.35,13268.0,344.2358,344.2557,344.1364,344.2358,13268.0
2024-03-22 13:00:00,346.48,346.52,346.36,346.52,2839.0,344.365,344.4048,344.2458,344.4048,2839.0
2024-03-22 13:05:00,346.55,346.68,346.55,346.66,4689.0,344.4346,344.5638,344.4346,344.5439,4689.0
2024-03-22 13:10:00,346.56,346.84,346.55,346.81,3642.0,344.4445,344.7228,344.4346,344.693,3642.0
2024-03-22 13:15:00,346.77,346.8,346.65,346.68,7733.0,344.6533,344.6831,344.534,344.5638,7733.0
2024-03-22 13:20:00,346.56,346.62,346.43,346.54,1813.0,344.4445,344.5042,344.3153,344.4247,1813.0
2024-03-22 13:25:00,346.52,346.66,346.52,346.61,5182.0,344.4048,344.5439,344.4048,344.4942,5182.0
2024-03-22 13:30:00,346.71,346.82,346.66,346.66,9119.0,344.5936,344.703,344.5439,344.5439,9119.0
2024-03-22 13:35:00,346.72,346.72,346.55,346.58,1947.0,344.6036,344.6036,344.4346,344.4644,1947.0
2024-03-22 13:40:00,346.57,346.64,346.48,346.63,2295.0,344.4545,344.5241,344.365,344.5141,2295.0
2024-03-22 13:45:00,346.78,346.84,346.62,346.84,1848.0,344.6632,344.7228,344.5042,344.7228,1848.0
2024-03-22 13:50:00,346.83,347.06,346.83,346.99,18740.0,344.7129,344.9415,344.7129,344.8719,18740.0
2024-03-22 13:55:00,347.0,347.1,346.92,347.0,7974.0,344.8819,344.9812,344.8023,344.8819,7974.0
2024-03-22 14:00:00,347.02,347.1,346.92,347.01,2101.0,344.9017,344.9812,344.8023,344.8918,2101.0
2024-03-22 14:05:00,347.05,347.08,346.81,346.86,7101.0,344.9316,344.9614,344.693,344.7427,7101.0
2024-03-22 14:10:00,346.91,346.96,346.8,346.87,317682.0,344.7924,344.8421,344.6831,344.7527,317682.0
2024-03-22 14:15:00,346.86,346.86,346.69,346.7,2800.0,344.7427,344.7427,344.5738,344.5837,2800.0
2024-03-22 14:20:00,346.69,346.7,346.44,346.68,2022.0,344.5738,344.5837,344.3253,344.5638,2022.0
2024-03-22 14:25:00,346.66,347.04,346.66,346.93,1360.0,344.5439,344.9216,344.5439,344.8123,1360.0
2024-03-22 14:30:00,346.99,347.0,346.73,346.93,14518.0,344.8719,344.8819,344.6135,344.8123,14518.0
2024-03-22 14:35:00,346.91,346.98,346.89,346.89,2545.0,344.7924,344.862,344.7725,344.7725,2545.0
2024-03-22 14:40:00,346.72,346.81,346.66,346.69,2441.0,344.6036,344.693,344.5439,344.5738,2441.0
2024-03-22 14:45:00,346.73,346.73,346.52,346.52,4273.0,344.6135,344.6135,344.4048,344.4048,4273.0
2024-03-22 14:50:00,346.6,346.66,346.51,346.59,15220.0,344.4843,344.5439,344.3949,344.4744,15220.0
2024-03-22 14:55:00,346.51,346.72,346.51,346.7,3915.0,344.3949,344.6036,344.3949,344.5837,3915.0
2024-03-22 15:00:00,346.64,346.7,346.46,346.47,9618.0,344.5241,344.5837,344.3452,344.3551,9618.0
2024-03-22 15:05:00,346.53,346.66,346.46,346.66,5780.0,344.4147,344.5439,344.3452,344.5439,5780.0
2024-03-22 15:10:00,346.68,346.68,345.99,346.19,5456.0,344.5638,344.5638,343.878,344.0768,5456.0
2024-03-22 15:15:00,346.2,346.21,345.93,346.15,7446.0,344.0867,344.0967,343.8184,344.037,7446.0
2024-03-22 15:20:00,346.22,346.22,346.09,346.2,5533.0,344.1066,344.1066,343.9774,344.0867,5533.0
2024-03-22 15:25:00,346.26,346.42,346.17,346.42,5055.0,344.1464,344.3054,344.0569,344.3054,5055.0
2024-03-22 15:30:00,346.34,346.35,346.22,346.27,6718.0,344.2259,344.2358,344.1066,344.1563,6718.0
2024-03-22 15:35:00,346.23,346.59,346.23,346.56,9641.0,344.1166,344.4744,344.1166,344.4445,9641.0
2024-03-22 15:40:00,346.56,346.68,346.45,346.67,8747.0,344.4445,344.5638,344.3352,344.5539,8747.0
2024-03-22 15:45:00,346.69,346.69,346.53,346.6,5188.0,344.5738,344.5738,344.4147,344.4843,5188.0
2024-03-22 15:50:00,346.6,346.91,346.6,346.8,9991.0,344.4843,344.7924,344.4843,344.6831,9991.0
2024-03-22 15:55:00,346.73,346.76,346.28,346.31,18988.0,344.6135,344.6433,344.1663,344.1961,18988.0
2024-03-25 09:30:00,344.24,344.77,344.2,344.54,59283.0,342.1387,342.6655,342.099,342.4369,59283.0
2024-03-25 09:35:00,344.58,344.66,344.2,344.2,4545.0,342.4766,342.5561,342.099,342.099,4545.0
2024-03-25 09:40:00,344.07,344.12,343.56,343.77,3999.0,341.9697,342.0194,341.4629,341.6716,3999.0
2024-03-25 09:45:00,343.7,344.64,343.66,344.64,4219.0,341.602,342.5363,341.5622,342.5363,4219.0
2024-03-25 09:50:00,344.7,345.06,344.7,344.99,2555.0,342.5959,342.9537,342.5959,342.8841,2555.0
2024-03-25 09:55:00,344.91,345.02,344.79,344.79,2467.0,342.8046,342.9139,342.6853,342.6853,2467.0
2024-03-25 10:00:00,344.89,344.98,344.74,344.75,2264.0,342.7847,342.8742,342.6357,342.6456,2264.0
2024-03-25 10:05:00,344.85,345.26,344.82,345.21,6132.0,342.745,343.1525,342.7152,343.1028,6132.0
2024-03-25 10:10:00,345.24,345.72,345.23,345.44,5967.0,343.1326,343.6097,343.1227,343.3314,5967.0
2024-03-25 10:15:00,345.53,345.68,345.51,345.65,36963.0,343.4208,343.5699,343.401,343.5401,36963.0
2024-03-25 10:20:00,345.64,345.89,345.54,345.55,5141.0,343.5302,343.7786,343.4308,343.4407,5141.0
2024-03-25 10:25:00,345.59,345.68,345.37,345.4,3287.0,343.4805,343.5699,343.2618,343.2916,3287.0
2024-03-25 10:30:00,345.43,345.64,345.24,345.64,8252.0,343.3214,343.5302,343.1326,343.5302,8252.0
2024-03-25 10:35:00,345.67,345.7,345.34,345.5,3638.0,343.56,343.5898,343.232,343.391,3638.0
2024-03-25 10:40:00,345.48,345.48,345.24,345.4,14967.0,343.3711,343.3711,343.1326,343.2916,14967.0
2024-03-25 10:45:00,345.41,345.41,345.16,345.17,10435.0,343.3016,343.3016,343.0531,343.063,10435.0
2024-03-25 10:50:00,345.31,345.35,345.0,345.0,17688.0,343.2022,343.2419,342.8941,342.8941,17688.0
2024-03-25 10:55:00,345.17,345.42,345.16,345.42,7016.0,343.063,343.3115,343.0531,343.3115,7016.0
2024-03-25 11:00:00,345.4,345.63,345.4,345.59,11100.0,343.2916,343.5202,343.2916,343.4805,11100.0
2024-03-25 11:05:00,345.54,345.7,345.52,345.52,2786.0,343.4308,343.5898,343.4109,343.4109,2786.0
2024-03-25 11:10:00,345.54,345.6,345.42,345.42,6755.0,343.4308,343.4904,343.3115,343.3115,6755.0
2024-03-25 11:15:00,345.67,345.67,345.34,345.51,2610.0,343.56,343.56,343.232,343.401,2610.0
2024-03-25 11:20:00,345.53,345.53,345.29,345.36,3468.0,343.4208,343.4208,343.1823,343.2519,3468.0
2024-03-25 11:25:00,345.48,345.49,345.22,345.4,5048.0,343.3711,343.3811,343.1127,343.2916,5048.0
2024-03-25 11:30:00,345.41,345.46,345.26,345.4,5085.0,343.3016,343.3513,343.1525,343.2916,5085.0
2024-03-25 11:35:00,345.32,345.54,345.2,345.52,1145.0,343.2121,343.4308,343.0928,343.4109,1145.0
2024-03-25 11:40:00,345.59,345.67,345.5,345.5,1942.0,343.4805,343.56,343.391,343.391,1942.0
2024-03-25 11:45:00,345.56,345.87,345.52,345.87,1596.0,343.4506,343.7588,343.4109,343.7588,1596.0
2024-03-25 11:50:00,345.74,345.8,345.59,345.68,14190.0,343.6296,343.6892,343.4805,343.5699,14190.0
2024-03-25 11:55:00,345.71,345.74,345.53,345.53,2539.0,343.5997,343.6296,343.4208,343.4208,2539.0
2024-03-25 12:00:00,345.55,345.55,345.22,345.24,5956.0,343.4407,343.4407,343.1127,343.1326,5956.0
2024-03-25 12:05:00,345.33,345.39,345.13,345.13,1319.0,343.2221,343.2817,343.0233,343.0233,1319.0
2024-03-25 12:10:00,345.14,345.54,345.14,345.48,8721.0,343.0332,343.4308,343.0332,343.3711,8721.0
2024-03-25 12:15:00,345.46,345.7,345.41,345.7,40224.0,343.3513,343.5898,343.3016,343.5898,40224.0
2024-03-25 12:20:00,345.66,345.68,345.51,345.6,3059.0,343.55,343.5699,343.401,343.4904,3059.0
2024-03-25 12:25:00,345.61,345.68,345.45,345.45,4349.0,343.5003,343.5699,343.3413,343.3413,4349.0
2024-03-25 12:30:00,345.36,345.42,345.29,345.34,5020.0,343.2519,343.3115,343.1823,343.232,5020.0
2024-03-25 12:35:00,345.38,345.42,345.29,345.29,5757.0,343.2717,343.3115,343.1823,343.1823,5757.0
2024-03-25 12:40:00,345.33,345.55,345.33,345.52,2473.0,343.2221,343.4407,343.2221,343.4109,2473.0
2024-03-25 12:45:00,345.47,345.51,345.32,345.33,1089.0,343.3612,343.401,343.2121,343.2221,1089.0
2024-03-25 12:50:00,345.35,345.65,345.35,345.65,2334.0,343.2419,343.5401,343.2419,343.5401,2334.0
2024-03-25 12:55:00,345.67,345.67,345.5,345.5,1631.0,343.56,343.56,343.391,343.391,1631.0
2024-03-25 13:00:00,345.55,345.61,345.47,345.56,8710.0,343.4407,343.5003,343.3612,343.4506,8710.0
2024-03-25 13:05:00,345.57,345.58,345.36,345.48,1251.0,343.4606,343.4705,343.2519,343.3711,1251.0
2024-03-25 13:10:00,345.49,345.57,345.27,345.56,5081.0,343.3811,343.4606,343.1624,343.4506,5081.0
2024-03-25 13:15:00,345.61,345.68,345.57,345.68,4206.0,343.5003,343.5699,343.4606,343.5699,4206.0
2024-03-25 13:20:00,345.64,345.69,345.59,345.67,1004.0,343.5302,343.5799,343.4805,343.56,1004.0
2024-03-25 13:25:00,345.75,345.81,345.71,345.77,1768.0,343.6395,343.6991,343.5997,343.6594,1768.0
2024-03-25 13:30:00,345.69,345.77,345.66,345.75,2316.0,343.5799,343.6594,343.55,343.6395,2316.0
2024-03-25 13:35:00,345.73,345.73,345.64,345.65,3301.0,343.6196,343.6196,343.5302,343.5401,3301.0
2024-03-25 13:40:00,345.74,345.94,345.74,345.89,3912.0,343.6296,343.8283,343.6296,343.7786,3912.0
2024-03-25 13:45:00,345.85,345.89,345.77,345.88,1665.0,343.7389,343.7786,343.6594,343.7687,1665.0
2024-03-25 13:50:00,345.78,345.78,345.71,345.74,12685.0,343.6693,343.6693,343.5997,343.6296,12685.0
2024-03-25 13:55:00,345.77,345.83,345.73,345.83,8060.0,343.6594,343.719,343.6196,343.719,8060.0
2024-03-25 14:00:00,345.87,345.93,345.84,345.85,2294.0,343.7588,343.8184,343.7289,343.7389,2294.0
2024-03-25 14:05:00,345.85,346.06,345.84,346.05,1796.0,343.7389,343.9476,343.7289,343.9377,1796.0
2024-03-25 14:10:00,346.08,346.09,346.04,346.04,8257.0,343.9675,343.9774,343.9277,343.9277,8257.0
2024-03-25 14:15:00,346.05,346.1,346.03,346.03,4347.0,343.9377,343.9874,343.9178,343.9178,4347.0
2024-03-25 14:20:00,346.06,346.1,345.95,346.02,3928.0,343.9476,343.9874,343.8383,343.9078,3928.0
2024-03-25 14:25:00,346.03,346.04,345.96,346.0,8249.0,343.9178,343.9277,343.8482,343.888,8249.0
2024-03-25 14:30:00,346.0,346.0,345.84,345.86,14918.0,343.888,343.888,343.7289,343.7488,14918.0
2024-03-25 14:35:00,345.84,346.04,345.84,346.02,20792.0,343.7289,343.9277,343.7289,343.9078,20792.0
2024-03-25 14:40:00,346.02,346.03,345.96,345.97,4914.0,343.9078,343.9178,343.8482,343.8581,4914.0
2024-03-25 14:45:00,345.97,346.11,345.96,346.09,1664.0,343.8581,343.9973,343.8482,343.9774,1664.0
2024-03-25 14:50:00,346.04,346.16,345.99,346.14,5261.0,343.9277,344.047,343.878,344.0271,5261.0
2024-03-25 14:55:00,346.14,346.2,346.09,346.15,6503.0,344.0271,344.0867,343.9774,344.037,6503.0
2024-03-25 15:00:00,346.13,346.16,346.03,346.04,4110.0,344.0172,344.047,343.9178,343.9277,4110.0
2024-03-25 15:05:00,346.0,346.12,345.86,345.87,8379.0,343.888,344.0072,343.7488,343.7588,8379.0
2024-03-25 15:10:00,345.88,345.89,345.64,345.71,3972.0,343.7687,343.7786,343.5302,343.5997,3972.0
2024-03-25 15:15:00,345.72,345.9,345.69,345.8,4949.0,343.6097,343.7886,343.5799,343.6892,4949.0
2024-03-25 15:20:00,345.81,345.82,345.57,345.72,18728.0,343.6991,343.7091,343.4606,343.6097,18728.0
2024-03-25 15:25:00,345.73,345.76,345.61,345.62,22469.0,343.6196,343.6494,343.5003,343.5103,22469.0
2024-03-25 15:30:00,345.59,345.8,345.58,345.75,3783.0,343.4805,343.6892,343.4705,343.6395,3783.0
2024-03-25 15:35:00,345.74,345.82,345.65,345.72,5945.0,343.6296,343.7091,343.5401,343.6097,5945.0
2024-03-25 15:40:00,345.69,345.94,345.69,345.8,6284.0,343.5799,343.8283,343.5799,343.6892,6284.0
2024-03-25 15:45:00,345.78,345.92,345.72,345.73,7389.0,343.6693,343.8085,343.6097,343.6196,7389.0
2024-03-25 15:50:00,345.61,345.63,345.09,345.1,8336.0,343.5003,343.5202,342.9835,342.9935,8336.0
2024-03-25 15:55:00,345.17,345.27,344.97,345.14,10641.0,343.063,343.1624,342.8643,343.0332,10641.0
2024-03-26 09:30:00,346.55,346.55,346.01,346.41,64222.0,344.4346,344.4346,343.8979,344.2955,64222.0
2024-03-26 09:35:00,346.51,346.58,346.1,346.22,8307.0,344.3949,344.4644,343.9874,344.1066,8307.0
2024-03-26 09:40:00,346.12,346.25,345.88,346.24,6121.0,344.0072,344.1364,343.7687,344.1265,6121.0
2024-03-26 09:45:00,346.26,346.26,345.88,345.97,5642.0,344.1464,344.1464,343.7687,343.8581,5642.0
2024-03-26 09:50:00,345.98,346.01,345.73,345.74,7749.0,343.8681,343.8979,343.6196,343.6296,7749.0
2024-03-26 09:55:00,345.89,346.19,345.89,346.16,1776.0,343.7786,344.0768,343.7786,344.047,1776.0
2024-03-26 10:00:00,346.24,346.58,346.24,346.55,7631.0,344.1265,344.4644,344.1265,344.4346,7631.0
2024-03-26 10:05:00,346.49,346.51,346.33,346.38,4606.0,344.375,344.3949,344.2159,344.2656,4606.0
2024-03-26 10:10:00,346.36,346.4,346.11,346.4,10148.0,344.2458,344.2855,343.9973,344.2855,10148.0
2024-03-26 10:15:00,346.31,346.6,346.29,346.53,14374.0,344.1961,344.4843,344.1762,344.4147,14374.0
2024-03-26 10:20:00,346.54,346.54,346.25,346.5,5172.0,344.4247,344.4247,344.1364,344.3849,5172.0
2024-03-26 10:25:00,346.44,346.44,345.86,345.94,7099.0,344.3253,344.3253,343.7488,343.8283,7099.0
2024-03-26 10:30:00,345.83,345.93,345.55,345.93,7466.0,343.719,343.8184,343.4407,343.8184,7466.0
2024-03-26 10:35:00,345.92,346.21,345.79,346.03,10169.0,343.8085,344.0967,343.6792,343.9178,10169.0
2024-03-26 10:40:00,346.07,346.16,345.77,345.92,4332.0,343.9575,344.047,343.6594,343.8085,4332.0
2024-03-26 10:45:00,345.9,346.07,345.81,345.85,316686.0,343.7886,343.9575,343.6991,343.7389,316686.0
2024-03-26 10:50:00,345.94,346.1,345.9,346.09,4506.0,343.8283,343.9874,343.7886,343.9774,4506.0
2024-03-26 10:55:00,346.11,346.25,346.04,346.18,1939.0,343.9973,344.1364,343.9277,344.0669,1939.0
2024-03-26 11:00:00,346.24,346.3,346.11,346.14,7457.0,344.1265,344.1861,343.9973,344.0271,7457.0
2024-03-26 11:05:00,346.19,346.33,346.18,346.28,5495.0,344.0768,344.2159,344.0669,344.1663,5495.0
2024-03-26 11:10:00,346.34,346.38,346.23,346.34,4194.0,344.2259,344.2656,344.1166,344.2259,4194.0
2024-03-26 11:15:00,346.38,346.46,346.33,346.46,1944.0,344.2656,344.3452,344.2159,344.3452,1944.0
2024-03-26 11:20:00,346.38,346.54,346.3,346.5,3116.0,344.2656,344.4247,344.1861,344.3849,3116.0
2024-03-26 11:25:00,346.56,346.62,346.46,346.49,12164.0,344.4445,344.5042,344.3452,344.375,12164.0
2024-03-26 11:30:00,346.47,346.55,346.35,346.43,7087.0,344.3551,344.4346,344.2358,344.3153,7087.0
2024-03-26 11:35:00,346.53,346.59,346.41,346.53,5138.0,344.4147,344.4744,344.2955,344.4147,5138.0
2024-03-26 11:40:00,346.44,346.59,346.37,346.4,6310.0,344.3253,344.4744,344.2557,344.2855,6310.0
2024-03-26 11:45:00,346.36,346.43,346.26,346.33,2549.0,344.2458,344.3153,344.1464,344.2159,2549.0
2024-03-26 11:50:00,346.54,346.59,346.52,346.59,1862.0,344.4247,344.4744,344.4048,344.4744,1862.0
2024-03-26 11:55:00,346.59,346.63,346.52,346.63,1799.0,344.4744,344.5141,344.4048,344.5141,1799.0
2024-03-26 12:00:00,346.64,346.78,346.52,346.56,6344.0,344.5241,344.6632,344.4048,344.4445,6344.0
2024-03-26 12:05:00,346.58,346.58,346.47,346.48,3820.0,344.4644,344.4644,344.3551,344.365,3820.0
2024-03-26 12:10:00,346.46,346.56,346.4,346.44,2569.0,344.3452,344.4445,344.2855,344.3253,2569.0
2024-03-26 12:15:00,346.48,346.49,346.3,346.41,4044.0,344.365,344.375,344.1861,344.2955,4044.0
2024-03-26 12:20:00,346.3,346.34,346.04,346.12,10881.0,344.1861,344.2259,343.9277,344.0072,10881.0
2024-03-26 12:25:00,346.1,346.17,346.0,346.13,4287.0,343.9874,344.0569,343.888,344.0172,4287.0
2024-03-26 12:30:00,346.25,346.25,346.18,346.19,2121.0,344.1364,344.1364,344.0669,344.0768,2121.0
2024-03-26 12:35:00,346.18,346.19,346.11,346.13,1399.0,344.0669,344.0768,343.9973,344.0172,1399.0
2024-03-26 12:40:00,346.14,346.14,346.03,346.07,2256.0,344.0271,344.0271,343.9178,343.9575,2256.0
2024-03-26 12:45:00,346.07,346.18,346.0,346.18,4274.0,343.9575,344.0669,343.888,344.0669,4274.0
2024-03-26 12:50:00,346.14,346.16,345.89,345.89,4049.0,344.0271,344.047,343.7786,343.7786,4049.0
2024-03-26 12:55:00,345.93,345.93,345.88,345.93,759.0,343.8184,343.8184,343.7687,343.8184,759.0
2024-03-26 13:00:00,345.82,346.02,345.75,346.0,6979.0,343.7091,343.9078,343.6395,343.888,6979.0
2024-03-26 13:05:00,346.02,346.15,346.0,346.08,7172.0,343.9078,344.037,343.888,343.9675,7172.0
2024-03-26 13:10:00,346.11,346.11,346.02,346.09,3909.0,343.9973,343.9973,343.9078,343.9774,3909.0
2024-03-26 13:15:00,346.13,346.14,345.94,345.99,3793.0,344.0172,344.0271,343.8283,343.878,3793.0
2024-03-26 13:20:00,346.0,346.02,345.91,346.02,2596.0,343.888,343.9078,343.7985,343.9078,2596.0
2024-03-26 13:25:00,345.98,346.06,345.93,346.06,2725.0,343.8681,343.9476,343.8184,343.9476,2725.0
2024-03-26 13:30:00,346.06,346.19,346.05,346.14,3788.0,343.9476,344.0768,343.9377,344.0271,3788.0
2024-03-26 13:35:00,346.18,346.18,346.01,346.03,2196.0,344.0669,344.0669,343.8979,343.9178,2196.0
2024-03-26 13:40:00,346.04,346.12,345.99,346.1,7089.0,343.9277,344.0072,343.878,343.9874,7089.0
2024-03-26 13:45:00,345.81,345.93,345.79,345.9,3597.0,343.6991,343.8184,343.6792,343.7886,3597.0
2024-03-26 13:50:00,345.88,345.96,345.82,345.96,2401.0,343.7687,343.8482,343.7091,343.8482,2401.0
2024-03-26 13:55:00,346.0,346.07,345.93,345.94,9428.0,343.888,343.9575,343.8184,343.8283,9428.0
2024-03-26 14:00:00,345.88,346.12,345.88,346.09,7066.0,343.7687,344.0072,343.7687,343.9774,7066.0
2024-03-26 14:05:00,346.1,346.19,346.07,346.09,10448.0,343.9874,344.0768,343.9575,343.9774,10448.0
2024-03-26 14:10:00,346.09,346.1,345.98,346.08,6239.0,343.9774,343.9874,343.8681,343.9675,6239.0
2024-03-26 14:15:00,346.05,346.2,346.05,346.18,3346.0,343.9377,344.0867,343.9377,344.0669,3346.0
2024-03-26 14:20:00,346.11,346.13,346.01,346.13,2341.0,343.9973,344.0172,343.8979,344.0172,2341.0
2024-03-26 14:25:00,346.1,346.23,346.04,346.17,6452.0,343.9874,344.1166,343.9277,344.0569,6452.0
2024-03-26 14:30:00,346.16,346.27,346.16,346.21,11022.0,344.047,344.1563,344.047,344.0967,11022.0
2024-03-26 14:35:00,346.29,346.29,346.08,346.09,3657.0,344.1762,344.1762,343.9675,343.9774,3657.0
2024-03-26 14:40:00,346.02,346.11,345.94,345.94,24389.0,343.9078,343.9973,343.8283,343.8283,24389.0
2024-03-26 14:45:00,345.94,346.0,345.93,345.93,3219.0,343.8283,343.888,343.8184,343.8184,3219.0
2024-03-26 14:50:00,345.92,346.16,345.89,346.09,2740.0,343.8085,344.047,343.7786,343.9774,2740.0
2024-03-26 14:55:00,346.12,346.19,346.12,346.17,2142.0,344.0072,344.0768,344.0072,344.0569,2142.0
2024-03-26 15:00:00,346.12,346.13,346.03,346.03,3913.0,344.0072,344.0172,343.9178,343.9178,3913.0
2024-03-26 15:05:00,345.93,346.01,345.9,345.97,9474.0,343.8184,343.8979,343.7886,343.8581,9474.0
2024-03-26 15:10:00,346.0,346.08,345.72,345.73,7762.0,343.888,343.9675,343.6097,343.6196,7762.0
2024-03-26 15:15:00,345.77,345.85,345.72,345.74,4411.0,343.6594,343.7389,343.6097,343.6296,4411.0
2024-03-26 15:20:00,345.68,345.73,345.63,345.63,7604.0,343.5699,343.6196,343.5202,343.5202,7604.0
2024-03-26 15:25:00,345.59,345.72,345.16,345.25,7646.0,343.4805,343.6097,343.0531,343.1425,7646.0
2024-03-26 15:30:00,345.34,345.34,344.7,344.88,9685.0,343.232,343.232,342.5959,342.7748,9685.0
2024-03-26 15:35:00,345.0,345.0,344.81,344.85,7163.0,342.8941,342.8941,342.7052,342.745,7163.0
2024-03-26 15:40:00,344.83,345.06,344.43,344.46,5732.0,342.7251,342.9537,342.3275,342.3574,5732.0
2024-03-26 15:45:00,344.42,344.6,344.39,344.43,24891.0,342.3176,342.4965,342.2878,342.3275,24891.0
2024-03-26 15:50:00,344.41,344.63,344.2,344.24,23727.0,342.3077,342.5263,342.099,342.1387,23727.0
2024-03-26 15:55:00,344.31,344.31,343.75,343.93,73535.0,342.2083,342.2083,341.6517,341.8306,73535.0
2024-03-27 09:30:00,345.93,346.41,345.07,345.12,28449.0,343.8184,344.2955,342.9636,343.0133,28449.0
2024-03-27 09:35:00,345.23,345.23,344.65,344.68,6416.0,343.1227,343.1227,342.5462,342.576,6416.0
2024-03-27 09:40:00,344.79,345.09,344.67,344.87,3850.0,342.6853,342.9835,342.5661,342.7649,3850.0
2024-03-27 09:45:00,344.95,345.33,344.95,345.31,6220.0,342.8444,343.2221,342.8444,343.2022,6220.0
2024-03-27 09:50:00,345.25,345.27,344.3,344.38,4614.0,343.1425,343.1624,342.1983,342.2779,4614.0
2024-03-27 09:55:00,344.56,344.56,344.06,344.15,7731.0,342.4568,342.4568,341.9598,342.0493,7731.0
2024-03-27 10:00:00,344.16,344.19,343.0,343.29,9155.0,342.0592,342.089,340.9063,341.1945,9155.0
2024-03-27 10:05:00,343.3,343.45,343.23,343.31,2558.0,341.2044,341.3535,341.1349,341.2144,2558.0
2024-03-27 10:10:00,343.36,343.43,342.79,343.22,11909.0,341.2641,341.3337,340.6976,341.1249,11909.0
2024-03-27 10:15:00,343.28,343.53,343.24,343.53,6918.0,341.1846,341.433,341.1448,341.433,6918.0
2024-03-27 10:20:00,343.51,343.51,343.19,343.23,13744.0,341.4132,341.4132,341.0951,341.1349,13744.0
2024-03-27 10:25:00,343.18,343.41,343.04,343.25,11706.0,341.0852,341.3138,340.946,341.1547,11706.0
2024-03-27 10:30:00,343.25,343.57,343.06,343.57,9445.0,341.1547,341.4728,340.9659,341.4728,9445.0
2024-03-27 10:35:00,343.52,343.68,343.37,343.63,5003.0,341.4231,341.5821,341.274,341.5324,5003.0
2024-03-27 10:40:00,343.53,343.74,343.39,343.39,5521.0,341.433,341.6418,341.2939,341.2939,5521.0
2024-03-27 10:45:00,343.39,343.54,343.16,343.17,18698.0,341.2939,341.443,341.0653,341.0752,18698.0
2024-03-27 10:50:00,343.09,343.35,343.07,343.35,9234.0,340.9957,341.2541,340.9758,341.2541,9234.0
2024-03-27 10:55:00,343.36,343.42,343.3,343.38,3354.0,341.2641,341.3237,341.2044,341.284,3354.0
2024-03-27 11:00:00,343.4,343.4,342.98,343.02,9822.0,341.3038,341.3038,340.8864,340.9262,9822.0
2024-03-27 11:05:00,343.18,343.39,343.07,343.32,7602.0,341.0852,341.2939,340.9758,341.2243,7602.0
2024-03-27 11:10:00,343.3,343.3,343.06,343.27,7252.0,341.2044,341.2044,340.9659,341.1746,7252.0
2024-03-27 11:15:00,343.28,343.43,343.17,343.27,7070.0,341.1846,341.3337,341.0752,341.1746,7070.0
2024-03-27 11:20:00,343.25,343.33,343.1,343.18,3400.0,341.1547,341.2343,341.0057,341.0852,3400.0
2024-03-27 11:25:00,343.14,343.21,342.9,342.9,6271.0,341.0454,341.115,340.8069,340.8069,6271.0
2024-03-27 11:30:00,342.82,342.89,342.65,342.85,13952.0,340.7274,340.7969,340.5584,340.7572,13952.0
2024-03-27 11:35:00,343.0,343.03,342.93,342.95,4396.0,340.9063,340.9361,340.8367,340.8566,4396.0
2024-03-27 11:40:00,342.9,343.2,342.85,343.19,7780.0,340.8069,341.1051,340.7572,341.0951,7780.0
2024-03-27 11:45:00,343.17,343.17,343.01,343.06,1100.0,341.0752,341.0752,340.9162,340.9659,1100.0
2024-03-27 11:50:00,343.08,343.12,342.94,342.99,4255.0,340.9858,341.0255,340.8466,340.8963,4255.0
2024-03-27 11:55:00,342.95,343.17,342.87,342.87,3307.0,340.8566,341.0752,340.7771,340.7771,3307.0
2024-03-27 12:00:00,342.82,343.12,342.75,343.07,47050.0,340.7274,341.0255,340.6578,340.9758,47050.0
2024-03-27 12:05:00,343.08,343.18,342.99,343.12,5433.0,340.9858,341.0852,340.8963,341.0255,5433.0
2024-03-27 12:10:00,343.12,343.12,342.98,343.08,3708.0,341.0255,341.0255,340.8864,340.9858,3708.0
2024-03-27 12:15:00,343.0,343.21,342.98,343.21,1305.0,340.9063,341.115,340.8864,341.115,1305.0
2024-03-27 12:20:00,343.18,343.4,343.18,343.39,11995.0,341.0852,341.3038,341.0852,341.2939,11995.0
2024-03-27 12:25:00,343.46,343.49,343.32,343.47,2778.0,341.3635,341.3933,341.2243,341.3734,2778.0
2024-03-27 12:30:00,343.53,343.76,343.51,343.62,3864.0,341.433,341.6616,341.4132,341.5225,3864.0
2024-03-27 12:35:00,343.63,343.64,343.5,343.5,7724.0,341.5324,341.5424,341.4032,341.4032,7724.0
2024-03-27 12:40:00,343.47,343.6,343.43,343.45,5752.0,341.3734,341.5026,341.3337,341.3535,5752.0
2024-03-27 12:45:00,343.49,343.8,343.49,343.69,4604.0,341.3933,341.7014,341.3933,341.5921,4604.0
2024-03-27 12:50:00,343.69,343.72,343.57,343.64,9081.0,341.5921,341.6219,341.4728,341.5424,9081.0
2024-03-27 12:55:00,343.56,343.66,343.51,343.54,9877.0,341.4629,341.5622,341.4132,341.443,9877.0
2024-03-27 13:00:00,343.6,343.65,343.44,343.47,3406.0,341.5026,341.5523,341.3436,341.3734,3406.0
2024-03-27 13:05:00,343.51,343.51,343.2,343.22,2868.0,341.4132,341.4132,341.1051,341.1249,2868.0
2024-03-27 13:10:00,343.25,343.34,343.09,343.34,3171.0,341.1547,341.2442,340.9957,341.2442,3171.0
2024-03-27 13:15:00,343.34,343.54,343.3,343.54,4793.0,341.2442,341.443,341.2044,341.443,4793.0
2024-03-27 13:20:00,343.57,343.59,343.42,343.46,2228.0,341.4728,341.4927,341.3237,341.3635,2228.0
2024-03-27 13:25:00,343.47,343.5,343.35,343.42,7231.0,341.3734,341.4032,341.2541,341.3237,7231.0
2024-03-27 13:30:00,343.53,343.6,343.41,343.59,2481.0,341.433,341.5026,341.3138,341.4927,2481.0
2024-03-27 13:35:00,343.51,343.59,343.45,343.55,6193.0,341.4132,341.4927,341.3535,341.4529,6193.0
2024-03-27 13:40:00,343.44,343.61,343.41,343.44,4068.0,341.3436,341.5126,341.3138,341.3436,4068.0
2024-03-27 13:45:00,343.54,343.64,343.52,343.55,3212.0,341.443,341.5424,341.4231,341.4529,3212.0
2024-03-27 13:50:00,343.53,343.56,343.44,343.47,4663.0,341.433,341.4629,341.3436,341.3734,4663.0
2024-03-27 13:55:00,343.45,343.56,343.43,343.47,3262.0,341.3535,341.4629,341.3337,341.3734,3262.0
2024-03-27 14:00:00,343.47,343.55,343.35,343.36,11645.0,341.3734,341.4529,341.2541,341.2641,11645.0
2024-03-27 14:05:00,343.34,343.34,343.14,343.31,9998.0,341.2442,341.2442,341.0454,341.2144,9998.0
2024-03-27 14:10:00,343.27,343.5,343.19,343.5,8467.0,341.1746,341.4032,341.0951,341.4032,8467.0
2024-03-27 14:15:00,343.48,343.78,343.45,343.72,16020.0,341.3833,341.6815,341.3535,341.6219,16020.0
2024-03-27 14:20:00,343.74,343.87,343.7,343.77,2879.0,341.6418,341.771,341.602,341.6716,2879.0
2024-03-27 14:25:00,343.89,344.0,343.8,343.8,4970.0,341.7908,341.9002,341.7014,341.7014,4970.0
2024-03-27 14:30:00,343.9,343.9,343.62,343.62,5086.0,341.8008,341.8008,341.5225,341.5225,5086.0
2024-03-27 14:35:00,343.6,343.6,343.38,343.39,9902.0,341.5026,341.5026,341.284,341.2939,9902.0
2024-03-27 14:40:00,343.38,343.55,343.38,343.51,3041.0,341.284,341.4529,341.284,341.4132,3041.0
2024-03-27 14:45:00,343.49,343.54,343.25,343.3,9761.0,341.3933,341.443,341.1547,341.2044,9761.0
2024-03-27 14:50:00,343.25,343.32,343.2,343.21,8836.0,341.1547,341.2243,341.1051,341.115,8836.0
2024-03-27 14:55:00,343.2,343.27,343.11,343.23,4067.0,341.1051,341.1746,341.0156,341.1349,4067.0
2024-03-27 15:00:00,343.25,343.39,343.22,343.38,7146.0,341.1547,341.2939,341.1249,341.284,7146.0
2024-03-27 15:05:00,343.35,343.48,343.3,343.34,3377.0,341.2541,341.3833,341.2044,341.2442,3377.0
2024-03-27 15:10:00,343.26,343.26,342.92,343.13,6239.0,341.1647,341.1647,340.8268,341.0355,6239.0
2024-03-27 15:15:00,343.1,343.11,342.83,342.91,14327.0,341.0057,341.0156,340.7373,340.8168,14327.0
2024-03-27 15:20:00,342.92,343.28,342.91,343.28,10965.0,340.8268,341.1846,340.8168,341.1846,10965.0
2024-03-27 15:25:00,343.29,343.66,343.1,343.59,14157.0,341.1945,341.5622,341.0057,341.4927,14157.0
2024-03-27 15:30:00,343.58,343.81,343.44,343.72,9745.0,341.4827,341.7113,341.3436,341.6219,9745.0
2024-03-27 15:35:00,343.77,344.49,343.76,344.43,11494.0,341.6716,342.3872,341.6616,342.3275,11494.0
2024-03-27 15:40:00,344.38,344.69,344.37,344.67,8729.0,342.2779,342.586,342.2679,342.5661,8729.0
2024-03-27 15:45:00,344.82,344.83,344.49,344.67,8197.0,342.7152,342.7251,342.3872,342.5661,8197.0
2024-03-27 15:50:00,344.52,345.0,344.52,344.96,13252.0,342.417,342.8941,342.417,342.8543,13252.0
2024-03-27 15:55:00,344.92,345.02,344.66,345.02,27712.0,342.8146,342.9139,342.5561,342.9139,27712.0
2024-03-28 09:30:00,344.58,344.58,343.68,343.74,33750.0,342.4766,342.4766,341.5821,341.6418,33750.0
2024-03-28 09:35:00,343.75,344.16,343.73,343.94,3345.0,341.6517,342.0592,341.6318,341.8405,3345.0
2024-03-28 09:40:00,343.97,344.59,343.97,344.53,4308.0,341.8704,342.4866,341.8704,342.4269,4308.0
2024-03-28 09:45:00,344.6,345.04,344.6,344.97,3645.0,342.4965,342.9338,342.4965,342.8643,3645.0
2024-03-28 09:50:00,345.11,345.34,345.11,345.26,3739.0,343.0034,343.232,343.0034,343.1525,3739.0
2024-03-28 09:55:00,345.26,345.35,344.9,344.91,2032.0,343.1525,343.2419,342.7947,342.8046,2032.0
2024-03-28 10:00:00,344.97,345.28,344.94,345.27,3205.0,342.8643,343.1724,342.8344,343.1624,3205.0
2024-03-28 10:05:00,345.31,345.32,344.79,344.8,3265.0,343.2022,343.2121,342.6853,342.6953,3265.0
2024-03-28 10:10:00,344.74,344.77,344.49,344.63,3428.0,342.6357,342.6655,342.3872,342.5263,3428.0
2024-03-28 10:15:00,344.6,344.75,344.57,344.67,2033.0,342.4965,342.6456,342.4667,342.5661,2033.0
2024-03-28 10:20:00,344.74,344.74,344.45,344.57,6110.0,342.6357,342.6357,342.3474,342.4667,6110.0
2024-03-28 10:25:00,344.6,344.87,344.59,344.72,3125.0,342.4965,342.7649,342.4866,342.6158,3125.0
2024-03-28 10:30:00,344.69,344.79,344.56,344.79,10072.0,342.586,342.6853,342.4568,342.6853,10072.0
2024-03-28 10:35:00,344.78,345.05,344.76,344.8,5452.0,342.6754,342.9438,342.6555,342.6953,5452.0
2024-03-28 10:40:00,344.84,344.95,344.63,344.94,3196.0,342.735,342.8444,342.5263,342.8344,3196.0
2024-03-28 10:45:00,345.0,345.0,344.72,344.88,9710.0,342.8941,342.8941,342.6158,342.7748,9710.0
2024-03-28 10:50:00,344.83,344.93,344.63,344.75,18816.0,342.7251,342.8245,342.5263,342.6456,18816.0
2024-03-28 10:55:00,344.77,344.83,344.69,344.81,1780.0,342.6655,342.7251,342.586,342.7052,1780.0
2024-03-28 11:00:00,344.83,344.84,344.71,344.81,4343.0,342.7251,342.735,342.6058,342.7052,4343.0
2024-03-28 11:05:00,344.83,344.95,344.58,344.63,10621.0,342.7251,342.8444,342.4766,342.5263,10621.0
2024-03-28 11:10:00,344.57,344.63,344.55,344.62,1917.0,342.4667,342.5263,342.4468,342.5164,1917.0
2024-03-28 11:15:00,344.71,344.83,344.68,344.81,4126.0,342.6058,342.7251,342.576,342.7052,4126.0
2024-03-28 11:20:00,344.77,344.82,344.69,344.79,2981.0,342.6655,342.7152,342.586,342.6853,2981.0
2024-03-28 11:25:00,344.86,344.87,344.67,344.75,4613.0,342.7549,342.7649,342.5661,342.6456,4613.0
2024-03-28 11:30:00,344.8,344.94,344.63,344.63,7435.0,342.6953,342.8344,342.5263,342.5263,7435.0
2024-03-28 11:35:00,344.72,344.72,344.45,344.45,2742.0,342.6158,342.6158,342.3474,342.3474,2742.0
2024-03-28 11:40:00,344.57,344.58,344.41,344.42,5742.0,342.4667,342.4766,342.3077,342.3176,5742.0
2024-03-28 11:45:00,344.42,344.64,344.39,344.63,3417.0,342.3176,342.5363,342.2878,342.5263,3417.0
2024-03-28 11:50:00,344.65,344.72,344.61,344.72,12361.0,342.5462,342.6158,342.5064,342.6158,12361.0
2024-03-28 11:55:00,344.66,344.75,344.58,344.73,2126.0,342.5561,342.6456,342.4766,342.6257,2126.0
2024-03-28 12:00:00,344.71,344.71,344.55,344.56,10398.0,342.6058,342.6058,342.4468,342.4568,10398.0
2024-03-28 12:05:00,344.51,344.51,344.15,344.3,5332.0,342.4071,342.4071,342.0493,342.1983,5332.0
2024-03-28 12:10:00,344.38,344.43,344.29,344.34,2999.0,342.2779,342.3275,342.1884,342.2381,2999.0
2024-03-28 12:15:00,344.29,344.4,344.28,344.28,1780.0,342.1884,342.2977,342.1785,342.1785,1780.0
2024-03-28 12:20:00,344.3,344.34,344.15,344.2,1834.0,342.1983,342.2381,342.0493,342.099,1834.0
2024-03-28 12:25:00,344.2,344.47,344.2,344.46,868.0,342.099,342.3673,342.099,342.3574,868.0
2024-03-28 12:30:00,344.46,344.47,344.24,344.31,5478.0,342.3574,342.3673,342.1387,342.2083,5478.0
2024-03-28 12:35:00,344.31,344.38,344.25,344.29,2237.0,342.2083,342.2779,342.1486,342.1884,2237.0
2024-03-28 12:40:00,344.31,344.47,344.3,344.31,1857.0,342.2083,342.3673,342.1983,342.2083,1857.0
2024-03-28 12:45:00,344.31,344.4,344.31,344.35,437.0,342.2083,342.2977,342.2083,342.248,437.0
2024-03-28 12:50:00,344.34,344.41,344.27,344.4,5502.0,342.2381,342.3077,342.1685,342.2977,5502.0
2024-03-28 12:55:00,344.33,344.35,344.22,344.34,1954.0,342.2282,342.248,342.1188,342.2381,1954.0
2024-03-28 13:00:00,344.41,344.41,344.14,344.26,1470.0,342.3077,342.3077,342.0393,342.1586,1470.0
2024-03-28 13:05:00,344.42,344.43,344.41,344.41,1112.0,342.3176,342.3275,342.3077,342.3077,1112.0
2024-03-28 13:10:00,344.37,344.37,344.11,344.22,4545.0,342.2679,342.2679,342.0095,342.1188,4545.0
2024-03-28 13:15:00,344.21,344.26,344.07,344.26,3999.0,342.1089,342.1586,341.9697,342.1586,3999.0
2024-03-28 13:20:00,344.28,344.28,344.14,344.18,1630.0,342.1785,342.1785,342.0393,342.0791,1630.0
2024-03-28 13:25:00,344.23,344.23,344.11,344.16,2819.0,342.1288,342.1288,342.0095,342.0592,2819.0
2024-03-28 13:30:00,344.16,344.24,344.11,344.14,4131.0,342.0592,342.1387,342.0095,342.0393,4131.0
2024-03-28 13:35:00,344.14,344.41,344.14,344.4,10279.0,342.0393,342.3077,342.0393,342.2977,10279.0
2024-03-28 13:40:00,344.38,344.39,344.26,344.35,4485.0,342.2779,342.2878,342.1586,342.248,4485.0
2024-03-28 13:45:00,344.25,344.45,344.25,344.45,1944.0,342.1486,342.3474,342.1486,342.3474,1944.0
2024-03-28 13:50:00,344.39,344.47,344.25,344.26,3331.0,342.2878,342.3673,342.1486,342.1586,3331.0
2024-03-28 13:55:00,344.24,344.36,344.22,344.33,2839.0,342.1387,342.258,342.1188,342.2282,2839.0
2024-03-28 14:00:00,344.22,344.24,344.0,344.08,1902.0,342.1188,342.1387,341.9002,341.9797,1902.0
2024-03-28 14:05:00,344.25,344.37,344.25,344.35,2462.0,342.1486,342.2679,342.1486,342.248,2462.0
2024-03-28 14:10:00,344.33,344.47,344.29,344.45,34048.0,342.2282,342.3673,342.1884,342.3474,34048.0
2024-03-28 14:15:00,344.44,344.51,344.24,344.25,6754.0,342.3375,342.4071,342.1387,342.1486,6754.0
2024-03-28 14:20:00,344.38,344.41,344.25,344.3,5496.0,342.2779,342.3077,342.1486,342.1983,5496.0
2024-03-28 14:25:00,344.32,344.39,344.22,344.38,6599.0,342.2182,342.2878,342.1188,342.2779,6599.0
2024-03-28 14:30:00,344.39,344.44,344.34,344.36,5086.0,342.2878,342.3375,342.2381,342.258,5086.0
2024-03-28 14:35:00,344.4,344.42,344.27,344.34,4780.0,342.2977,342.3176,342.1685,342.2381,4780.0
2024-03-28 14:40:00,344.3,344.32,344.03,344.1,20368.0,342.1983,342.2182,341.93,341.9996,20368.0
2024-03-28 14:45:00,344.06,344.42,344.06,344.38,6026.0,341.9598,342.3176,341.9598,342.2779,6026.0
2024-03-28 14:50:00,344.33,344.5,344.33,344.47,5408.0,342.2282,342.3971,342.2282,342.3673,5408.0
2024-03-28 14:55:00,344.44,344.94,344.44,344.88,1788.0,342.3375,342.8344,342.3375,342.7748,1788.0
2024-03-28 15:00:00,345.0,345.12,344.69,344.69,4000.0,342.8941,343.0133,342.586,342.586,4000.0
2024-03-28 15:05:00,344.67,344.73,344.52,344.72,4719.0,342.5661,342.6257,342.417,342.6158,4719.0
2024-03-28 15:10:00,344.86,344.91,344.78,344.79,1263.0,342.7549,342.8046,342.6754,342.6853,1263.0
2024-03-28 15:15:00,344.79,344.98,344.76,344.95,7164.0,342.6853,342.8742,342.6555,342.8444,7164.0
2024-03-28 15:20:00,344.93,344.94,344.78,344.86,3625.0,342.8245,342.8344,342.6754,342.7549,3625.0
2024-03-28 15:25:00,344.87,345.06,344.84,344.96,5344.0,342.7649,342.9537,342.735,342.8543,5344.0
2024-03-28 15:30:00,344.94,345.03,344.73,344.91,5785.0,342.8344,342.9239,342.6257,342.8046,5785.0
2024-03-28 15:35:00,344.8,344.84,344.58,344.67,9793.0,342.6953,342.735,342.4766,342.5661,9793.0
2024-03-28 15:40:00,344.69,344.81,344.55,344.63,4600.0,342.586,342.7052,342.4468,342.5263,4600.0
2024-03-28 15:45:00,344.72,344.73,344.5,344.57,9439.0,342.6158,342.6257,342.3971,342.4667,9439.0
2024-03-28 15:50:00,344.55,344.74,344.41,344.49,10936.0,342.4468,342.6357,342.3077,342.3872,10936.0
2024-03-28 15:55:00,344.54,344.75,343.92,343.92,34916.0,342.4369,342.6456,341.8207,341.8207,34916.0
2024-04-01 09:30:00,344.8,345.49,344.17,345.46,60359.0,342.6953,343.3811,342.0691,343.3513,60359.0
2024-04-01 09:35:00,345.57,346.35,345.57,346.06,16398.0,343.4606,344.2358,343.4606,343.9476,16398.0
2024-04-01 09:40:00,346.14,346.32,345.81,345.85,5396.0,344.0271,344.206,343.6991,343.7389,5396.0
2024-04-01 09:45:00,346.05,346.29,345.63,345.71,9312.0,343.9377,344.1762,343.5202,343.5997,9312.0
2024-04-01 09:50:00,345.73,345.86,345.35,345.68,5105.0,343.6196,343.7488,343.2419,343.5699,5105.0
2024-04-01 09:55:00,345.69,345.8,345.48,345.51,8328.0,343.5799,343.6892,343.3711,343.401,8328.0
2024-04-01 10:00:00,345.36,345.77,344.73,344.73,12027.0,343.2519,343.6594,342.6257,342.6257,12027.0
2024-04-01 10:05:00,344.75,345.54,344.75,345.46,6798.0,342.6456,343.4308,342.6456,343.3513,6798.0
2024-04-01 10:10:00,345.52,345.59,345.25,345.46,6490.0,343.4109,343.4805,343.1425,343.3513,6490.0
2024-04-01 10:15:00,345.5,345.5,344.45,344.45,10434.0,343.391,343.391,342.3474,342.3474,10434.0
2024-04-01 10:20:00,344.4,344.84,344.39,344.81,2171.0,342.2977,342.735,342.2878,342.7052,2171.0
2024-04-01 10:25:00,344.83,344.88,344.63,344.72,15645.0,342.7251,342.7748,342.5263,342.6158,15645.0
2024-04-01 10:30:00,344.66,344.89,344.57,344.68,3676.0,342.5561,342.7847,342.4667,342.576,3676.0
2024-04-01 10:35:00,344.75,344.77,343.94,344.05,20164.0,342.6456,342.6655,341.8405,341.9499,20164.0
2024-04-01 10:40:00,344.04,344.35,344.04,344.31,9253.0,341.9399,342.248,341.9399,342.2083,9253.0
2024-04-01 10:45:00,344.24,344.32,344.06,344.16,6130.0,342.1387,342.2182,341.9598,342.0592,6130.0
2024-04-01 10:50:00,344.06,344.14,343.76,343.9,13166.0,341.9598,342.0393,341.6616,341.8008,13166.0
2024-04-01 10:55:00,343.87,344.03,343.79,344.03,5135.0,341.771,341.93,341.6915,341.93,5135.0
2024-04-01 11:00:00,343.96,343.97,343.7,343.9,5290.0,341.8604,341.8704,341.602,341.8008,5290.0
2024-04-01 11:05:00,343.94,344.07,343.75,343.88,4951.0,341.8405,341.9697,341.6517,341.7809,4951.0
2024-04-01 11:10:00,343.82,343.84,343.5,343.59,16513.0,341.7213,341.7411,341.4032,341.4927,16513.0
2024-04-01 11:15:00,343.54,343.54,343.04,343.21,3083.0,341.443,341.443,340.946,341.115,3083.0
2024-04-01 11:20:00,343.04,343.52,343.0,343.5,5015.0,340.946,341.4231,340.9063,341.4032,5015.0
2024-04-01 11:25:00,343.44,343.7,343.44,343.65,19738.0,341.3436,341.602,341.3436,341.5523,19738.0
2024-04-01 11:30:00,343.66,343.7,343.48,343.48,10687.0,341.5622,341.602,341.3833,341.3833,10687.0
2024-04-01 11:35:00,343.5,343.66,343.38,343.39,3235.0,341.4032,341.5622,341.284,341.2939,3235.0
2024-04-01 11:40:00,343.32,343.43,343.32,343.42,1923.0,341.2243,341.3337,341.2243,341.3237,1923.0
2024-04-01 11:45:00,343.47,343.61,343.2,343.59,8546.0,341.3734,341.5126,341.1051,341.4927,8546.0
2024-04-01 11:50:00,343.56,343.56,342.89,342.89,4841.0,341.4629,341.4629,340.7969,340.7969,4841.0
2024-04-01 11:55:00,343.03,343.06,342.8,342.81,4712.0,340.9361,340.9659,340.7075,340.7174,4712.0
2024-04-01 12:00:00,342.85,343.32,342.72,343.31,3787.0,340.7572,341.2243,340.628,341.2144,3787.0
2024-04-01 12:05:00,343.45,343.68,343.37,343.64,2152.0,341.3535,341.5821,341.274,341.5424,2152.0
2024-04-01 12:10:00,343.58,343.64,343.5,343.58,9381.0,341.4827,341.5424,341.4032,341.4827,9381.0
2024-04-01 12:15:00,343.64,343.76,343.63,343.63,3890.0,341.5424,341.6616,341.5324,341.5324,3890.0
2024-04-01 12:20:00,343.7,343.7,343.5,343.54,4982.0,341.602,341.602,341.4032,341.443,4982.0
2024-04-01 12:25:00,343.58,343.7,343.54,343.61,4924.0,341.4827,341.602,341.443,341.5126,4924.0
2024-04-01 12:30:00,343.69,343.83,343.69,343.78,4826.0,341.5921,341.7312,341.5921,341.6815,4826.0
2024-04-01 12:35:00,343.78,343.9,343.67,343.78,7908.0,341.6815,341.8008,341.5722,341.6815,7908.0
2024-04-01 12:40:00,343.87,343.95,343.83,343.95,1771.0,341.771,341.8505,341.7312,341.8505,1771.0
2024-04-01 12:45:00,343.96,343.97,343.71,343.83,5586.0,341.8604,341.8704,341.6119,341.7312,5586.0
2024-04-01 12:50:00,343.76,343.96,343.76,343.8,5301.0,341.6616,341.8604,341.6616,341.7014,5301.0
2024-04-01 12:55:00,343.81,343.81,343.63,343.63,3523.0,341.7113,341.7113,341.5324,341.5324,3523.0
2024-04-01 13:00:00,343.56,343.64,343.56,343.62,928.0,341.4629,341.5424,341.4629,341.5225,928.0
2024-04-01 13:05:00,343.6,343.6,343.4,343.45,58786.0,341.5026,341.5026,341.3038,341.3535,58786.0
2024-04-01 13:10:00,343.46,343.49,343.36,343.48,6490.0,341.3635,341.3933,341.2641,341.3833,6490.0
2024-04-01 13:15:00,343.42,343.54,343.37,343.37,3364.0,341.3237,341.443,341.274,341.274,3364.0
2024-04-01 13:20:00,343.34,343.34,343.14,343.15,2845.0,341.2442,341.2442,341.0454,341.0554,2845.0
2024-04-01 13:25:00,343.0,343.33,343.0,343.28,2570.0,340.9063,341.2343,340.9063,341.1846,2570.0
2024-04-01 13:30:00,343.43,343.46,343.22,343.22,6583.0,341.3337,341.3635,341.1249,341.1249,6583.0
2024-04-01 13:35:00,343.28,343.44,343.26,343.26,19489.0,341.1846,341.3436,341.1647,341.1647,19489.0
2024-04-01 13:40:00,343.33,343.56,343.25,343.51,5607.0,341.2343,341.4629,341.1547,341.4132,5607.0
2024-04-01 13:45:00,343.5,343.51,343.38,343.46,3506.0,341.4032,341.4132,341.284,341.3635,3506.0
2024-04-01 13:50:00,343.56,343.56,343.22,343.35,3219.0,341.4629,341.4629,341.1249,341.2541,3219.0
2024-04-01 13:55:00,343.39,343.54,343.38,343.54,2578.0,341.2939,341.443,341.284,341.443,2578.0
2024-04-01 14:00:00,343.5,343.6,343.47,343.58,2280.0,341.4032,341.5026,341.3734,341.4827,2280.0
2024-04-01 14:05:00,343.56,343.59,343.46,343.52,5735.0,341.4629,341.4927,341.3635,341.4231,5735.0
2024-04-01 14:10:00,343.42,343.47,343.36,343.4,2975.0,341.3237,341.3734,341.2641,341.3038,2975.0
2024-04-01 14:15:00,343.36,343.59,343.36,343.58,7015.0,341.2641,341.4927,341.2641,341.4827,7015.0
2024-04-01 14:20:00,343.6,343.75,343.52,343.74,6531.0,341.5026,341.6517,341.4231,341.6418,6531.0
2024-04-01 14:25:00,343.8,343.83,343.66,343.66,6151.0,341.7014,341.7312,341.5622,341.5622,6151.0
2024-04-01 14:30:00,343.72,343.8,343.66,343.75,2267.0,341.6219,341.7014,341.5622,341.6517,2267.0
2024-04-01 14:35:00,343.74,343.86,343.68,343.85,6108.0,341.6418,341.761,341.5821,341.7511,6108.0
2024-04-01 14:40:00,343.86,343.87,343.68,343.71,21071.0,341.761,341.771,341.5821,341.6119,21071.0
2024-04-01 14:45:00,343.72,343.81,343.7,343.77,11556.0,341.6219,341.7113,341.602,341.6716,11556.0
2024-04-01 14:50:00,343.76,343.89,343.67,343.82,3826.0,341.6616,341.7908,341.5722,341.7213,3826.0
2024-04-01 14:55:00,343.82,343.82,343.57,343.57,1596.0,341.7213,341.7213,341.4728,341.4728,1596.0
2024-04-01 15:00:00,343.53,343.75,343.48,343.74,6006.0,341.433,341.6517,341.3833,341.6418,6006.0
2024-04-01 15:05:00,343.76,344.02,343.76,343.89,6605.0,341.6616,341.92,341.6616,341.7908,6605.0
2024-04-01 15:10:00,343.97,343.97,343.72,343.77,3862.0,341.8704,341.8704,341.6219,341.6716,3862.0
2024-04-01 15:15:00,343.84,343.94,343.69,343.73,8171.0,341.7411,341.8405,341.5921,341.6318,8171.0
2024-04-01 15:20:00,343.81,343.95,343.7,343.8,6808.0,341.7113,341.8505,341.602,341.7014,6808.0
2024-04-01 15:25:00,343.8,343.8,343.55,343.64,9217.0,341.7014,341.7014,341.4529,341.5424,9217.0
2024-04-01 15:30:00,343.59,343.85,343.58,343.82,7180.0,341.4927,341.7511,341.4827,341.7213,7180.0
2024-04-01 15:35:00,343.81,343.84,343.44,343.44,9276.0,341.7113,341.7411,341.3436,341.3436,9276.0
2024-04-01 15:40:00,343.55,343.83,343.54,343.8,5632.0,341.4529,341.7312,341.443,341.7014,5632.0
2024-04-01 15:45:00,343.85,343.85,343.65,343.69,10813.0,341.7511,341.7511,341.5523,341.5921,10813.0
2024-04-01 15:50:00,343.67,344.17,343.64,344.17,10538.0,341.5722,342.0691,341.5424,342.0691,10538.0
2024-04-01 15:55:00,344.24,344.42,344.15,344.18,41641.0,342.1387,342.3176,342.0493,342.0791,41641.0
2024-04-02 09:30:00,340.52,340.62,340.01,340.13,65305.0,338.4414,338.5408,337.9345,338.0538,65305.0
2024-04-02 09:35:00,340.08,340.63,339.75,339.75,22876.0,338.0041,338.5507,337.6761,337.6761,22876.0
2024-04-02 09:40:00,339.53,339.53,339.24,339.36,7143.0,337.4575,337.4575,337.1692,337.2885,7143.0
2024-04-02 09:45:00,339.49,339.76,339.48,339.63,3941.0,337.4177,337.6861,337.4078,337.5568,3941.0
2024-04-02 09:50:00,339.65,339.89,339.6,339.83,5973.0,337.5767,337.8153,337.527,337.7556,5973.0
2024-04-02 09:55:00,339.84,339.93,339.63,339.86,2595.0,337.7656,337.855,337.5568,337.7854,2595.0
2024-04-02 10:00:00,340.01,340.27,339.34,340.25,3853.0,337.9345,338.1929,337.2686,338.1731,3853.0
2024-04-02 10:05:00,340.35,340.36,339.68,339.78,4680.0,338.2725,338.2824,337.6065,337.7059,4680.0
2024-04-02 10:10:00,339.74,339.74,339.25,339.31,4701.0,337.6662,337.6662,337.1792,337.2388,4701.0
2024-04-02 10:15:00,339.5,339.55,339.24,339.5,20261.0,337.4276,337.4773,337.1692,337.4276,20261.0
2024-04-02 10:20:00,339.46,340.14,339.44,340.1,305472.0,337.3879,338.0637,337.368,338.024,305472.0
2024-04-02 10:25:00,340.08,340.24,339.79,339.86,13177.0,338.0041,338.1631,337.7159,337.7854,13177.0
2024-04-02 10:30:00,339.86,340.09,339.71,339.78,11157.0,337.7854,338.014,337.6364,337.7059,11157.0
2024-04-02 10:35:00,339.94,340.15,339.94,340.05,3775.0,337.865,338.0737,337.865,337.9743,3775.0
2024-04-02 10:40:00,340.07,340.18,339.91,340.03,2190.0,337.9942,338.1035,337.8351,337.9544,2190.0
2024-04-02 10:45:00,340.08,340.09,339.69,339.71,6334.0,338.0041,338.014,337.6165,337.6364,6334.0
2024-04-02 10:50:00,339.75,339.8,339.64,339.73,5833.0,337.6761,337.7258,337.5668,337.6562,5833.0
2024-04-02 10:55:00,339.72,339.72,339.44,339.57,4899.0,337.6463,337.6463,337.368,337.4972,4899.0
2024-04-02 11:00:00,339.63,339.77,339.53,339.68,10092.0,337.5568,337.696,337.4575,337.6065,10092.0
2024-04-02 11:05:00,339.68,340.06,339.66,340.04,5856.0,337.6065,337.9842,337.5867,337.9643,5856.0
2024-04-02 11:10:00,340.2,340.35,340.13,340.35,8492.0,338.1234,338.2725,338.0538,338.2725,8492.0
2024-04-02 11:15:00,340.34,340.6,340.34,340.6,4730.0,338.2625,338.5209,338.2625,338.5209,4730.0
2024-04-02 11:20:00,340.59,340.66,340.56,340.59,1686.0,338.511,338.5806,338.4812,338.511,1686.0
2024-04-02 11:25:00,340.6,340.67,340.54,340.62,2772.0,338.5209,338.5905,338.4613,338.5408,2772.0
2024-04-02 11:30:00,340.62,340.78,340.61,340.69,4155.0,338.5408,338.6998,338.5309,338.6104,4155.0
2024-04-02 11:35:00,340.8,340.96,340.66,340.67,9065.0,338.7197,338.8787,338.5806,338.5905,9065.0
2024-04-02 11:40:00,340.7,340.77,340.63,340.64,1437.0,338.6203,338.6899,338.5507,338.5607,1437.0
2024-04-02 11:45:00,340.59,340.68,340.55,340.63,3122.0,338.511,338.6004,338.4712,338.5507,3122.0
2024-04-02 11:50:00,340.53,340.53,340.29,340.29,1670.0,338.4514,338.4514,338.2128,338.2128,1670.0
2024-04-02 11:55:00,340.3,340.52,340.27,340.27,15811.0,338.2228,338.4414,338.1929,338.1929,15811.0
2024-04-02 12:00:00,340.38,340.5,340.27,340.5,9049.0,338.3023,338.4215,338.1929,338.4215,9049.0
2024-04-02 12:05:00,340.52,340.52,340.33,340.45,3519.0,338.4414,338.4414,338.2526,338.3718,3519.0
2024-04-02 12:10:00,340.48,340.48,340.34,340.4,3557.0,338.4017,338.4017,338.2625,338.3221,3557.0
2024-04-02 12:15:00,340.38,340.49,340.26,340.35,4703.0,338.3023,338.4116,338.183,338.2725,4703.0
2024-04-02 12:20:00,340.35,340.51,340.27,340.51,13095.0,338.2725,338.4315,338.1929,338.4315,13095.0
2024-04-02 12:25:00,340.43,340.64,340.43,340.61,908.0,338.352,338.5607,338.352,338.5309,908.0
2024-04-02 12:30:00,340.66,340.81,340.66,340.81,1768.0,338.5806,338.7296,338.5806,338.7296,1768.0
2024-04-02 12:35:00,340.76,340.94,340.76,340.85,989.0,338.6799,338.8589,338.6799,338.7694,989.0
2024-04-02 12:40:00,340.94,340.95,340.8,340.8,3214.0,338.8589,338.8688,338.7197,338.7197,3214.0
2024-04-02 12:45:00,340.83,341.26,340.78,341.19,3673.0,338.7495,339.1769,338.6998,339.1073,3673.0
2024-04-02 12:50:00,341.17,341.17,341.05,341.12,1534.0,339.0874,339.0874,338.9682,339.0378,1534.0
2024-04-02 12:55:00,341.19,341.28,341.16,341.28,3606.0,339.1073,339.1968,339.0775,339.1968,3606.0
2024-04-02 13:00:00,341.33,341.52,341.32,341.52,2660.0,339.2465,339.4353,339.2365,339.4353,2660.0
2024-04-02 13:05:00,341.38,341.51,341.36,341.36,1573.0,339.2962,339.4254,339.2763,339.2763,1573.0
2024-04-02 13:10:00,341.36,341.38,341.12,341.12,2916.0,339.2763,339.2962,339.0378,339.0378,2916.0
2024-04-02 13:15:00,341.22,341.31,341.05,341.1,5589.0,339.1371,339.2266,338.9682,339.0179,5589.0
2024-04-02 13:20:00,341.15,341.22,341.09,341.15,5300.0,339.0676,339.1371,339.0079,339.0676,5300.0
2024-04-02 13:25:00,341.17,341.18,341.07,341.18,2201.0,339.0874,339.0974,338.9881,339.0974,2201.0
2024-04-02 13:30:00,341.23,341.26,341.11,341.11,5230.0,339.1471,339.1769,339.0278,339.0278,5230.0
2024-04-02 13:35:00,341.21,341.24,341.05,341.17,4722.0,339.1272,339.157,338.9682,339.0874,4722.0
2024-04-02 13:40:00,341.2,341.2,340.99,341.1,4612.0,339.1173,339.1173,338.9085,339.0179,4612.0
2024-04-02 13:45:00,341.1,341.37,341.1,341.34,3155.0,339.0179,339.2862,339.0179,339.2564,3155.0
2024-04-02 13:50:00,341.37,341.37,341.16,341.27,3110.0,339.2862,339.2862,339.0775,339.1868,3110.0
2024-04-02 13:55:00,341.16,341.25,341.14,341.14,2358.0,339.0775,339.167,339.0576,339.0576,2358.0
2024-04-02 14:00:00,341.17,341.27,341.14,341.17,3123.0,339.0874,339.1868,339.0576,339.0874,3123.0
2024-04-02 14:05:00,341.24,341.37,341.16,341.35,38792.0,339.157,339.2862,339.0775,339.2663,38792.0
2024-04-02 14:10:00,341.32,341.37,341.21,341.28,2053.0,339.2365,339.2862,339.1272,339.1968,2053.0
2024-04-02 14:15:00,341.22,341.37,341.22,341.35,6513.0,339.1371,339.2862,339.1371,339.2663,6513.0
2024-04-02 14:20:00,341.38,341.48,341.31,341.31,3337.0,339.2962,339.3956,339.2266,339.2266,3337.0
2024-04-02 14:25:00,341.23,341.34,341.19,341.19,8036.0,339.1471,339.2564,339.1073,339.1073,8036.0
2024-04-02 14:30:00,341.2,341.34,341.2,341.28,6262.0,339.1173,339.2564,339.1173,339.1968,6262.0
2024-04-02 14:35:00,341.23,341.25,341.0,341.06,31605.0,339.1471,339.167,338.9185,338.9781,31605.0
2024-04-02 14:40:00,341.05,341.27,341.05,341.16,6840.0,338.9682,339.1868,338.9682,339.0775,6840.0
2024-04-02 14:45:00,341.04,341.04,340.91,340.99,7002.0,338.9582,338.9582,338.829,338.9085,7002.0
2024-04-02 14:50:00,341.0,341.2,340.97,341.16,4585.0,338.9185,339.1173,338.8887,339.0775,4585.0
2024-04-02 14:55:00,341.13,341.19,341.01,341.05,4546.0,339.0477,339.1073,338.9284,338.9682,4546.0
2024-04-02 15:00:00,341.04,341.31,341.01,341.31,6222.0,338.9582,339.2266,338.9284,339.2266,6222.0
2024-04-02 15:05:00,341.34,341.66,341.33,341.47,11534.0,339.2564,339.5745,339.2465,339.3856,11534.0
2024-04-02 15:10:00,341.49,341.56,341.17,341.18,3486.0,339.4055,339.4751,339.0874,339.0974,3486.0
2024-04-02 15:15:00,341.23,341.24,341.04,341.05,10169.0,339.1471,339.157,338.9582,338.9682,10169.0
2024-04-02 15:20:00,341.26,341.47,341.17,341.47,3681.0,339.1769,339.3856,339.0874,339.3856,3681.0
2024-04-02 15:25:00,341.53,341.61,341.47,341.55,3189.0,339.4452,339.5248,339.3856,339.4651,3189.0
2024-04-02 15:30:00,341.54,341.73,341.42,341.71,4648.0,339.4552,339.644,339.3359,339.6242,4648.0
2024-04-02 15:35:00,341.79,341.87,341.76,341.81,6188.0,339.7037,339.7832,339.6738,339.7235,6188.0
2024-04-02 15:40:00,341.85,341.89,341.72,341.82,7403.0,339.7633,339.8031,339.6341,339.7335,7403.0
2024-04-02 15:45:00,341.77,342.0,341.7,341.98,65718.0,339.6838,339.9124,339.6142,339.8925,65718.0
2024-04-02 15:50:00,341.92,342.03,341.75,341.88,9734.0,339.8329,339.9422,339.6639,339.7931,9734.0
2024-04-02 15:55:00,341.74,341.9,341.73,341.82,11362.0,339.654,339.813,339.644,339.7335,11362.0
2024-04-03 09:30:00,340.77,341.36,340.77,341.31,28102.0,338.6899,339.2763,338.6899,339.2266,28102.0
2024-04-03 09:35:00,341.47,341.57,341.32,341.41,6631.0,339.3856,339.485,339.2365,339.326,6631.0
2024-04-03 09:40:00,341.42,341.42,341.19,341.2,4322.0,339.3359,339.3359,339.1073,339.1173,4322.0
2024-04-03 09:45:00,341.24,341.53,341.07,341.19,2029.0,339.157,339.4452,338.9881,339.1073,2029.0
2024-04-03 09:50:00,341.31,341.55,341.3,341.55,3937.0,339.2266,339.4651,339.2167,339.4651,3937.0
2024-04-03 09:55:00,341.53,341.55,341.28,341.33,4892.0,339.4452,339.4651,339.1968,339.2465,4892.0
2024-04-03 10:00:00,341.52,342.75,341.52,342.63,5001.0,339.4353,340.6578,339.4353,340.5385,5001.0
2024-04-03 10:05:00,342.86,343.09,342.49,342.5,3234.0,340.7671,340.9957,340.3994,340.4093,3234.0
2024-04-03 10:10:00,342.5,342.98,342.44,342.98,5457.0,340.4093,340.8864,340.3497,340.8864,5457.0
2024-04-03 10:15:00,343.12,343.37,343.11,343.35,12186.0,341.0255,341.274,341.0156,341.2541,12186.0
2024-04-03 10:20:00,343.32,343.44,343.22,343.41,5909.0,341.2243,341.3436,341.1249,341.3138,5909.0
2024-04-03 10:25:00,343.43,343.65,343.39,343.6,5581.0,341.3337,341.5523,341.2939,341.5026,5581.0
2024-04-03 10:30:00,343.67,343.68,343.46,343.59,2936.0,341.5722,341.5821,341.3635,341.4927,2936.0
2024-04-03 10:35:00,343.65,343.72,343.41,343.48,9260.0,341.5523,341.6219,341.3138,341.3833,9260.0
2024-04-03 10:40:00,343.48,343.63,343.43,343.61,7935.0,341.3833,341.5324,341.3337,341.5126,7935.0
2024-04-03 10:45:00,343.69,343.72,343.52,343.52,8841.0,341.5921,341.6219,341.4231,341.4231,8841.0
2024-04-03 10:50:00,343.58,343.72,343.53,343.63,2897.0,341.4827,341.6219,341.433,341.5324,2897.0
2024-04-03 10:55:00,343.62,343.83,343.58,343.81,3841.0,341.5225,341.7312,341.4827,341.7113,3841.0
2024-04-03 11:00:00,343.84,343.92,343.8,343.84,3282.0,341.7411,341.8207,341.7014,341.7411,3282.0
2024-04-03 11:05:00,343.85,343.93,343.81,343.86,12280.0,341.7511,341.8306,341.7113,341.761,12280.0
2024-04-03 11:10:00,343.88,344.07,343.88,344.02,6968.0,341.7809,341.9697,341.7809,341.92,6968.0
2024-04-03 11:15:00,343.99,343.99,343.81,343.9,1872.0,341.8902,341.8902,341.7113,341.8008,1872.0
2024-04-03 11:20:00,343.9,343.96,343.82,343.9,3970.0,341.8008,341.8604,341.7213,341.8008,3970.0
2024-04-03 11:25:00,343.91,344.02,343.9,343.91,2270.0,341.8107,341.92,341.8008,341.8107,2270.0
2024-04-03 11:30:00,344.04,344.04,343.81,343.82,13564.0,341.9399,341.9399,341.7113,341.7213,13564.0
2024-04-03 11:35:00,343.84,343.98,343.77,343.85,4986.0,341.7411,341.8803,341.6716,341.7511,4986.0
2024-04-03 11:40:00,343.9,343.95,343.83,343.95,2108.0,341.8008,341.8505,341.7312,341.8505,2108.0
2024-04-03 11:45:00,343.84,343.86,343.67,343.81,2279.0,341.7411,341.761,341.5722,341.7113,2279.0
2024-04-03 11:50:00,343.73,343.73,343.3,343.3,3870.0,341.6318,341.6318,341.2044,341.2044,3870.0
2024-04-03 11:55:00,343.36,343.41,343.22,343.28,5023.0,341.2641,341.3138,341.1249,341.1846,5023.0
2024-04-03 12:00:00,343.25,343.25,342.84,342.89,5877.0,341.1547,341.1547,340.7473,340.7969,5877.0
2024-04-03 12:05:00,342.94,343.04,342.91,342.92,7325.0,340.8466,340.946,340.8168,340.8268,7325.0
2024-04-03 12:10:00,343.19,343.19,342.9,343.07,2729.0,341.0951,341.0951,340.8069,340.9758,2729.0
2024-04-03 12:15:00,343.1,343.44,343.04,343.44,10803.0,341.0057,341.3436,340.946,341.3436,10803.0
2024-04-03 12:20:00,343.44,343.5,343.4,343.45,3050.0,341.3436,341.4032,341.3038,341.3535,3050.0
2024-04-03 12:25:00,343.54,343.58,343.37,343.58,3142.0,341.443,341.4827,341.274,341.4827,3142.0
2024-04-03 12:30:00,343.57,343.7,343.57,343.66,1863.0,341.4728,341.602,341.4728,341.5622,1863.0
2024-04-03 12:35:00,343.6,343.66,342.59,342.69,9483.0,341.5026,341.5622,340.4988,340.5982,9483.0
2024-04-03 12:40:00,342.97,343.38,342.97,343.36,2482.0,340.8765,341.284,340.8765,341.2641,2482.0
2024-04-03 12:45:00,343.36,343.42,343.2,343.31,3783.0,341.2641,341.3237,341.1051,341.2144,3783.0
2024-04-03 12:50:00,343.44,343.58,343.37,343.52,2605.0,341.3436,341.4827,341.274,341.4231,2605.0
2024-04-03 12:55:00,343.5,343.52,343.36,343.38,6423.0,341.4032,341.4231,341.2641,341.284,6423.0
2024-04-03 13:00:00,343.34,343.46,343.24,343.44,1027.0,341.2442,341.3635,341.1448,341.3436,1027.0
2024-04-03 13:05:00,343.32,343.47,343.31,343.44,1679.0,341.2243,341.3734,341.2144,341.3436,1679.0
2024-04-03 13:10:00,343.41,343.44,343.37,343.44,775.0,341.3138,341.3436,341.274,341.3436,775.0
2024-04-03 13:15:00,343.4,343.4,343.27,343.38,1994.0,341.3038,341.3038,341.1746,341.284,1994.0
2024-04-03 13:20:00,343.35,343.45,343.35,343.37,20318.0,341.2541,341.3535,341.2541,341.274,20318.0
2024-04-03 13:25:00,343.55,343.55,343.47,343.52,19917.0,341.4529,341.4529,341.3734,341.4231,19917.0
2024-04-03 13:30:00,343.54,343.54,343.43,343.47,2179.0,341.443,341.443,341.3337,341.3734,2179.0
2024-04-03 13:35:00,343.41,343.47,343.29,343.29,1438.0,341.3138,341.3734,341.1945,341.1945,1438.0
2024-04-03 13:40:00,343.35,343.52,343.35,343.43,2399.0,341.2541,341.4231,341.2541,341.3337,2399.0
2024-04-03 13:45:00,343.38,343.57,343.38,343.57,1074.0,341.284,341.4728,341.284,341.4728,1074.0
2024-04-03 13:50:00,343.58,343.72,343.56,343.56,2323.0,341.4827,341.6219,341.4629,341.4629,2323.0
2024-04-03 13:55:00,343.56,343.59,343.48,343.53,5519.0,341.4629,341.4927,341.3833,341.433,5519.0
2024-04-03 14:00:00,343.53,343.53,343.45,343.47,1181.0,341.433,341.433,341.3535,341.3734,1181.0
2024-04-03 14:05:00,343.49,343.8,343.48,343.77,10433.0,341.3933,341.7014,341.3833,341.6716,10433.0
2024-04-03 14:10:00,343.79,343.79,343.54,343.56,8667.0,341.6915,341.6915,341.443,341.4629,8667.0
2024-04-03 14:15:00,343.57,343.63,343.38,343.52,3623.0,341.4728,341.5324,341.284,341.4231,3623.0
2024-04-03 14:20:00,343.55,343.58,343.43,343.54,5445.0,341.4529,341.4827,341.3337,341.443,5445.0
2024-04-03 14:25:00,343.48,343.5,343.31,343.41,14897.0,341.3833,341.4032,341.2144,341.3138,14897.0
2024-04-03 14:30:00,343.41,343.41,343.21,343.41,7382.0,341.3138,341.3138,341.115,341.3138,7382.0
2024-04-03 14:35:00,343.42,343.54,343.41,343.5,2446.0,341.3237,341.443,341.3138,341.4032,2446.0
2024-04-03 14:40:00,343.52,343.58,343.38,343.42,4096.0,341.4231,341.4827,341.284,341.3237,4096.0
2024-04-03 14:45:00,343.39,343.39,343.22,343.22,5249.0,341.2939,341.2939,341.1249,341.1249,5249.0
2024-04-03 14:50:00,343.2,343.29,343.08,343.21,3140.0,341.1051,341.1945,340.9858,341.115,3140.0
2024-04-03 14:55:00,343.32,343.32,343.08,343.14,4009.0,341.2243,341.2243,340.9858,341.0454,4009.0
2024-04-03 15:00:00,343.14,343.15,342.96,343.05,4666.0,341.0454,341.0554,340.8665,340.956,4666.0
2024-04-03 15:05:00,343.04,343.17,343.0,343.03,5307.0,340.946,341.0752,340.9063,340.9361,5307.0
2024-04-03 15:10:00,343.04,343.05,342.09,342.14,13721.0,340.946,340.956,340.0018,340.0515,13721.0
2024-04-03 15:15:00,342.02,342.28,341.58,342.28,4067.0,339.9323,340.1907,339.4949,340.1907,4067.0
2024-04-03 15:20:00,342.2,342.34,341.82,341.84,10668.0,340.1112,340.2503,339.7335,339.7534,10668.0
2024-04-03 15:25:00,341.88,342.06,341.88,341.92,3681.0,339.7931,339.972,339.7931,339.8329,3681.0
2024-04-03 15:30:00,341.91,342.23,341.73,342.23,8631.0,339.8229,340.141,339.644,340.141,8631.0
2024-04-03 15:35:00,342.24,342.59,342.24,342.5,6862.0,340.1509,340.4988,340.1509,340.4093,6862.0
2024-04-03 15:40:00,342.56,342.63,342.45,342.53,3124.0,340.469,340.5385,340.3596,340.4391,3124.0
2024-04-03 15:45:00,342.65,342.72,342.62,342.68,3441.0,340.5584,340.628,340.5286,340.5882,3441.0
2024-04-03 15:50:00,342.67,342.7,342.44,342.52,15022.0,340.5783,340.6081,340.3497,340.4292,15022.0
2024-04-03 15:55:00,342.52,342.64,342.2,342.59,15582.0,340.4292,340.5485,340.1112,340.4988,15582.0
2024-04-04 09:30:00,345.27,345.62,345.07,345.49,50195.0,343.1624,343.5103,342.9636,343.3811,50195.0
2024-04-04 09:35:00,345.7,345.95,345.37,345.37,7197.0,343.5898,343.8383,343.2618,343.2618,7197.0
2024-04-04 09:40:00,345.32,345.68,345.19,345.26,19486.0,343.2121,343.5699,343.0829,343.1525,19486.0
2024-04-04 09:45:00,345.3,345.43,344.99,345.15,26793.0,343.1922,343.3214,342.8841,343.0432,26793.0
2024-04-04 09:50:00,345.16,345.18,344.74,344.83,5819.0,343.0531,343.073,342.6357,342.7251,5819.0
2024-04-04 09:55:00,344.95,344.96,344.7,344.82,974.0,342.8444,342.8543,342.5959,342.7152,974.0
2024-04-04 10:00:00,344.99,345.0,344.72,344.97,4275.0,342.8841,342.8941,342.6158,342.8643,4275.0
2024-04-04 10:05:00,344.96,345.13,344.95,345.09,4227.0,342.8543,343.0233,342.8444,342.9835,4227.0
2024-04-04 10:10:00,345.04,345.1,344.88,345.01,10279.0,342.9338,342.9935,342.7748,342.904,10279.0
2024-04-04 10:15:00,345.1,345.17,344.89,344.9,9937.0,342.9935,343.063,342.7847,342.7947,9937.0
2024-04-04 10:20:00,344.98,345.05,344.6,344.75,5215.0,342.8742,342.9438,342.4965,342.6456,5215.0
2024-04-04 10:25:00,344.74,345.09,344.68,344.98,9766.0,342.6357,342.9835,342.576,342.8742,9766.0
2024-04-04 10:30:00,345.04,345.07,344.88,344.94,6868.0,342.9338,342.9636,342.7748,342.8344,6868.0
2024-04-04 10:35:00,344.85,345.06,344.84,345.04,34819.0,342.745,342.9537,342.735,342.9338,34819.0
2024-04-04 10:40:00,345.01,345.13,344.99,345.1,7046.0,342.904,343.0233,342.8841,342.9935,7046.0
2024-04-04 10:45:00,345.08,345.13,344.97,345.04,29285.0,342.9736,343.0233,342.8643,342.9338,29285.0
2024-04-04 10:50:00,345.0,345.01,344.81,344.87,2666.0,342.8941,342.904,342.7052,342.7649,2666.0
2024-04-04 10:55:00,344.9,345.12,344.87,345.01,11625.0,342.7947,343.0133,342.7649,342.904,11625.0
2024-04-04 11:00:00,345.11,345.19,345.04,345.1,3806.0,343.0034,343.0829,342.9338,342.9935,3806.0
2024-04-04 11:05:00,345.0,345.23,345.0,345.0,6045.0,342.8941,343.1227,342.8941,342.8941,6045.0
2024-04-04 11:10:00,345.09,345.15,344.92,344.93,5998.0,342.9835,343.0432,342.8146,342.8245,5998.0
2024-04-04 11:15:00,344.92,345.03,344.91,344.96,6963.0,342.8146,342.9239,342.8046,342.8543,6963.0
2024-04-04 11:20:00,344.96,345.05,344.94,345.03,2429.0,342.8543,342.9438,342.8344,342.9239,2429.0
2024-04-04 11:25:00,345.06,345.24,345.06,345.24,4812.0,342.9537,343.1326,342.9537,343.1326,4812.0
2024-04-04 11:30:00,345.37,345.38,345.21,345.29,703.0,343.2618,343.2717,343.1028,343.1823,703.0
2024-04-04 11:35:00,345.27,345.39,345.26,345.38,5484.0,343.1624,343.2817,343.1525,343.2717,5484.0
2024-04-04 11:40:00,345.45,345.55,345.39,345.53,4130.0,343.3413,343.4407,343.2817,343.4208,4130.0
2024-04-04 11:45:00,345.58,345.58,345.5,345.55,1409.0,343.4705,343.4705,343.391,343.4407,1409.0
2024-04-04 11:50:00,345.62,345.68,345.59,345.64,1884.0,343.5103,343.5699,343.4805,343.5302,1884.0
2024-04-04 11:55:00,345.65,345.79,345.65,345.79,2996.0,343.5401,343.6792,343.5401,343.6792,2996.0
2024-04-04 12:00:00,345.77,345.97,345.74,345.97,13220.0,343.6594,343.8581,343.6296,343.8581,13220.0
2024-04-04 12:05:00,346.0,346.25,345.99,346.24,8609.0,343.888,344.1364,343.878,344.1265,8609.0
2024-04-04 12:10:00,346.23,346.28,346.07,346.09,3872.0,344.1166,344.1663,343.9575,343.9774,3872.0
2024-04-04 12:15:00,346.04,346.17,346.04,346.17,1768.0,343.9277,344.0569,343.9277,344.0569,1768.0
2024-04-04 12:20:00,346.04,346.23,346.04,346.17,2524.0,343.9277,344.1166,343.9277,344.0569,2524.0
2024-04-04 12:25:00,346.14,346.14,346.08,346.12,1356.0,344.0271,344.0271,343.9675,344.0072,1356.0
2024-04-04 12:30:00,346.2,346.29,346.16,346.29,10995.0,344.0867,344.1762,344.047,344.1762,10995.0
2024-04-04 12:35:00,346.24,346.31,346.18,346.31,6907.0,344.1265,344.1961,344.0669,344.1961,6907.0
2024-04-04 12:40:00,346.32,346.35,346.25,346.26,1219.0,344.206,344.2358,344.1364,344.1464,1219.0
2024-04-04 12:45:00,346.32,346.32,346.2,346.2,2976.0,344.206,344.206,344.0867,344.0867,2976.0
2024-04-04 12:50:00,346.19,346.35,346.19,346.34,2631.0,344.0768,344.2358,344.0768,344.2259,2631.0
2024-04-04 12:55:00,346.36,346.36,346.09,346.17,19178.0,344.2458,344.2458,343.9774,344.0569,19178.0
2024-04-04 13:00:00,346.2,346.2,346.0,346.0,29257.0,344.0867,344.0867,343.888,343.888,29257.0
2024-04-04 13:05:00,346.0,346.05,345.97,346.05,1475.0,343.888,343.9377,343.8581,343.9377,1475.0
2024-04-04 13:10:00,346.11,346.13,346.01,346.05,4782.0,343.9973,344.0172,343.8979,343.9377,4782.0
2024-04-04 13:15:00,346.09,346.14,346.03,346.06,3197.0,343.9774,344.0271,343.9178,343.9476,3197.0
2024-04-04 13:20:00,346.05,346.07,345.93,345.99,8856.0,343.9377,343.9575,343.8184,343.878,8856.0
2024-04-04 13:25:00,346.04,346.04,345.92,345.97,2459.0,343.9277,343.9277,343.8085,343.8581,2459.0
2024-04-04 13:30:00,345.97,346.03,345.93,345.99,1804.0,343.8581,343.9178,343.8184,343.878,1804.0
2024-04-04 13:35:00,345.93,346.04,345.92,345.96,2472.0,343.8184,343.9277,343.8085,343.8482,2472.0
2024-04-04 13:40:00,345.94,345.94,345.54,345.61,2317.0,343.8283,343.8283,343.4308,343.5003,2317.0
2024-04-04 13:45:00,345.55,345.59,345.36,345.39,16264.0,343.4407,343.4805,343.2519,343.2817,16264.0
2024-04-04 13:50:00,345.48,345.62,345.47,345.5,1300.0,343.3711,343.5103,343.3612,343.391,1300.0
2024-04-04 13:55:00,345.43,345.46,345.04,345.05,10208.0,343.3214,343.3513,342.9338,342.9438,10208.0
2024-04-04 14:00:00,345.09,345.1,344.78,344.79,5681.0,342.9835,342.9935,342.6754,342.6853,5681.0
2024-04-04 14:05:00,344.78,344.78,344.16,344.18,6751.0,342.6754,342.6754,342.0592,342.0791,6751.0
2024-04-04 14:10:00,344.06,344.07,343.62,343.63,4713.0,341.9598,341.9697,341.5225,341.5324,4713.0
2024-04-04 14:15:00,343.48,343.48,342.81,343.1,9027.0,341.3833,341.3833,340.7174,341.0057,9027.0
2024-04-04 14:20:00,342.86,343.37,342.86,343.36,9276.0,340.7671,341.274,340.7671,341.2641,9276.0
2024-04-04 14:25:00,343.32,343.32,342.06,342.06,4737.0,341.2243,341.2243,339.972,339.972,4737.0
2024-04-04 14:30:00,342.0,342.0,340.98,341.14,5649.0,339.9124,339.9124,338.8986,339.0576,5649.0
2024-04-04 14:35:00,341.3,342.1,341.18,341.85,8775.0,339.2167,340.0118,339.0974,339.7633,8775.0
2024-04-04 14:40:00,341.84,341.84,340.85,340.85,4918.0,339.7534,339.7534,338.7694,338.7694,4918.0
2024-04-04 14:45:00,340.78,341.46,340.77,341.46,12535.0,338.6998,339.3757,338.6899,339.3757,12535.0
2024-04-04 14:50:00,341.24,341.38,340.94,341.11,5268.0,339.157,339.2962,338.8589,339.0278,5268.0
2024-04-04 14:55:00,340.96,340.97,340.2,340.45,10659.0,338.8787,338.8887,338.1234,338.3718,10659.0
2024-04-04 15:00:00,340.25,340.33,339.59,339.68,14479.0,338.1731,338.2526,337.5171,337.6065,14479.0
2024-04-04 15:05:00,339.74,340.36,339.74,340.29,7296.0,337.6662,338.2824,337.6662,338.2128,7296.0
2024-04-04 15:10:00,340.11,340.11,339.64,340.06,6784.0,338.0339,338.0339,337.5668,337.9842,6784.0
2024-04-04 15:15:00,339.63,339.88,339.29,339.42,6526.0,337.5568,337.8053,337.2189,337.3481,6526.0
2024-04-04 15:20:00,339.52,339.86,339.42,339.49,9521.0,337.4475,337.7854,337.3481,337.4177,9521.0
2024-04-04 15:25:00,339.44,339.63,338.71,338.72,8313.0,337.368,337.5568,336.6425,336.6524,8313.0
2024-04-04 15:30:00,338.7,339.05,338.58,338.98,6705.0,336.6325,336.9804,336.5133,336.9108,6705.0
2024-04-04 15:35:00,338.84,338.87,338.36,338.45,12017.0,336.7717,336.8015,336.2946,336.384,12017.0
2024-04-04 15:40:00,338.46,338.5,338.09,338.47,14919.0,336.394,336.4337,336.0262,336.4039,14919.0
2024-04-04 15:45:00,338.42,338.75,338.4,338.6,10192.0,336.3542,336.6822,336.3344,336.5331,10192.0
2024-04-04 15:50:00,338.96,338.96,338.26,338.66,9595.0,336.8909,336.8909,336.1952,336.5928,9595.0
2024-04-04 15:55:00,338.66,338.66,337.6,337.77,21797.0,336.5928,336.5928,335.5392,335.7082,21797.0
2024-04-05 09:30:00,339.46,339.82,339.12,339.43,38075.0,337.3879,337.7457,337.05,337.3581,38075.0
2024-04-05 09:35:00,339.35,339.72,339.18,339.24,6457.0,337.2786,337.6463,337.1096,337.1692,6457.0
2024-04-05 09:40:00,339.11,340.6,339.11,340.53,5999.0,337.04,338.5209,337.04,338.4514,5999.0
2024-04-05 09:45:00,340.53,340.61,340.44,340.56,3584.0,338.4514,338.5309,338.3619,338.4812,3584.0
2024-04-05 09:50:00,340.67,341.34,340.59,341.34,8088.0,338.5905,339.2564,338.511,339.2564,8088.0
2024-04-05 09:55:00,341.44,341.55,341.14,341.35,3695.0,339.3558,339.4651,339.0576,339.2663,3695.0
2024-04-05 10:00:00,341.3,341.38,340.98,341.06,4624.0,339.2167,339.2962,338.8986,338.9781,4624.0
2024-04-05 10:05:00,341.43,341.56,340.63,341.0,3323.0,339.3459,339.4751,338.5507,338.9185,3323.0
2024-04-05 10:10:00,341.16,341.67,340.91,341.67,59129.0,339.0775,339.5844,338.829,339.5844,59129.0
2024-04-05 10:15:00,341.71,341.71,341.25,341.41,2343.0,339.6242,339.6242,339.167,339.326,2343.0
2024-04-05 10:20:00,341.44,341.44,341.18,341.38,2242.0,339.3558,339.3558,339.0974,339.2962,2242.0
2024-04-05 10:25:00,341.11,341.11,340.58,340.7,7061.0,339.0278,339.0278,338.501,338.6203,7061.0
2024-04-05 10:30:00,340.79,341.22,340.71,341.22,4648.0,338.7098,339.1371,338.6303,339.1371,4648.0
2024-04-05 10:35:00,341.18,341.56,341.09,341.47,4339.0,339.0974,339.4751,339.0079,339.3856,4339.0
2024-04-05 10:40:00,341.2,341.47,341.18,341.47,10861.0,339.1173,339.3856,339.0974,339.3856,10861.0
2024-04-05 10:45:00,341.48,342.03,341.38,342.03,3506.0,339.3956,339.9422,339.2962,339.9422,3506.0
2024-04-05 10:50:00,342.08,342.41,342.0,342.32,18278.0,339.9919,340.3199,339.9124,340.2304,18278.0
2024-04-05 10:55:00,342.3,342.83,342.27,342.81,9835.0,340.2105,340.7373,340.1807,340.7174,9835.0
2024-04-05 11:00:00,342.76,342.87,342.4,342.4,2574.0,340.6677,340.7771,340.3099,340.3099,2574.0
2024-04-05 11:05:00,342.44,342.44,342.1,342.1,1600.0,340.3497,340.3497,340.0118,340.0118,1600.0
2024-04-05 11:10:00,342.26,342.5,341.89,341.9,6389.0,340.1708,340.4093,339.8031,339.813,6389.0
2024-04-05 11:15:00,341.84,341.87,341.37,341.74,2069.0,339.7534,339.7832,339.2862,339.654,2069.0
2024-04-05 11:20:00,341.8,341.85,341.69,341.77,1668.0,339.7136,339.7633,339.6043,339.6838,1668.0
2024-04-05 11:25:00,341.92,342.12,341.82,342.12,1638.0,339.8329,340.0316,339.7335,340.0316,1638.0
2024-04-05 11:30:00,342.18,342.35,342.1,342.13,15903.0,340.0913,340.2602,340.0118,340.0416,15903.0
2024-04-05 11:35:00,342.09,342.57,342.09,342.54,6283.0,340.0018,340.4789,340.0018,340.4491,6283.0
2024-04-05 11:40:00,342.77,343.07,342.74,343.07,4592.0,340.6777,340.9758,340.6479,340.9758,4592.0
2024-04-05 11:45:00,343.2,343.26,343.07,343.07,57060.0,341.1051,341.1647,340.9758,340.9758,57060.0
2024-04-05 11:50:00,343.19,343.28,343.11,343.24,2311.0,341.0951,341.1846,341.0156,341.1448,2311.0
2024-04-05 11:55:00,343.38,343.7,343.38,343.53,4476.0,341.284,341.602,341.284,341.433,4476.0
2024-04-05 12:00:00,343.62,343.71,343.54,343.54,1953.0,341.5225,341.6119,341.443,341.443,1953.0
2024-04-05 12:05:00,343.64,343.73,343.46,343.66,2977.0,341.5424,341.6318,341.3635,341.5622,2977.0
2024-04-05 12:10:00,343.63,343.76,343.59,343.64,30608.0,341.5324,341.6616,341.4927,341.5424,30608.0
2024-04-05 12:15:00,343.66,343.93,343.66,343.84,3628.0,341.5622,341.8306,341.5622,341.7411,3628.0
2024-04-05 12:20:00,343.9,343.9,343.65,343.86,1203.0,341.8008,341.8008,341.5523,341.761,1203.0
2024-04-05 12:25:00,343.72,343.72,343.58,343.62,3367.0,341.6219,341.6219,341.4827,341.5225,3367.0
2024-04-05 12:30:00,343.62,343.62,343.22,343.57,6236.0,341.5225,341.5225,341.1249,341.4728,6236.0
2024-04-05 12:35:00,343.52,343.6,343.44,343.6,1896.0,341.4231,341.5026,341.3436,341.5026,1896.0
2024-04-05 12:40:00,343.73,343.73,343.55,343.56,3449.0,341.6318,341.6318,341.4529,341.4629,3449.0
2024-04-05 12:45:00,343.63,343.69,343.38,343.38,2560.0,341.5324,341.5921,341.284,341.284,2560.0
2024-04-05 12:50:00,343.57,343.79,343.57,343.69,9556.0,341.4728,341.6915,341.4728,341.5921,9556.0
2024-04-05 12:55:00,343.69,344.21,343.69,344.21,2594.0,341.5921,342.1089,341.5921,342.1089,2594.0
2024-04-05 13:00:00,344.19,344.22,343.83,343.88,4085.0,342.089,342.1188,341.7312,341.7809,4085.0
2024-04-05 13:05:00,343.82,343.85,343.37,343.38,3573.0,341.7213,341.7511,341.274,341.284,3573.0
2024-04-05 13:10:00,343.47,343.54,343.16,343.37,3816.0,341.3734,341.443,341.0653,341.274,3816.0
2024-04-05 13:15:00,343.19,343.35,343.18,343.31,3704.0,341.0951,341.2541,341.0852,341.2144,3704.0
2024-04-05 13:20:00,343.26,343.59,343.26,343.55,7560.0,341.1647,341.4927,341.1647,341.4529,7560.0
2024-04-05 13:25:00,343.38,343.49,343.37,343.48,1660.0,341.284,341.3933,341.274,341.3833,1660.0
2024-04-05 13:30:00,343.57,343.8,343.54,343.68,4505.0,341.4728,341.7014,341.443,341.5821,4505.0
2024-04-05 13:35:00,343.73,343.73,343.41,343.41,741.0,341.6318,341.6318,341.3138,341.3138,741.0
2024-04-05 13:40:00,343.49,343.49,343.13,343.19,3342.0,341.3933,341.3933,341.0355,341.0951,3342.0
2024-04-05 13:45:00,343.0,343.11,342.93,342.94,2400.0,340.9063,341.0156,340.8367,340.8466,2400.0
2024-04-05 13:50:00,343.1,343.1,342.64,342.67,3021.0,341.0057,341.0057,340.5485,340.5783,3021.0
2024-04-05 13:55:00,342.6,342.76,342.15,342.26,3056.0,340.5087,340.6677,340.0615,340.1708,3056.0
2024-04-05 14:00:00,342.17,342.17,341.66,341.94,2856.0,340.0813,340.0813,339.5745,339.8527,2856.0
2024-04-05 14:05:00,342.09,342.94,342.03,342.94,9639.0,340.0018,340.8466,339.9422,340.8466,9639.0
2024-04-05 14:10:00,342.84,343.01,342.56,342.73,2884.0,340.7473,340.9162,340.469,340.6379,2884.0
2024-04-05 14:15:00,342.77,342.88,342.62,342.78,5527.0,340.6777,340.787,340.5286,340.6876,5527.0
2024-04-05 14:20:00,342.79,343.21,342.48,342.48,4741.0,340.6976,341.115,340.3895,340.3895,4741.0
2024-04-05 14:25:00,342.37,342.72,342.29,342.44,6960.0,340.2801,340.628,340.2006,340.3497,6960.0
2024-04-05 14:30:00,342.12,342.47,342.11,342.37,6445.0,340.0316,340.3795,340.0217,340.2801,6445.0
2024-04-05 14:35:00,342.5,342.78,342.49,342.65,1983.0,340.4093,340.6876,340.3994,340.5584,1983.0
2024-04-05 14:40:00,342.8,342.8,342.22,342.67,1733.0,340.7075,340.7075,340.131,340.5783,1733.0
2024-04-05 14:45:00,342.47,342.53,341.92,341.92,3930.0,340.3795,340.4391,339.8329,339.8329,3930.0
2024-04-05 14:50:00,342.06,342.15,341.88,341.95,5504.0,339.972,340.0615,339.7931,339.8627,5504.0
2024-04-05 14:55:00,342.0,342.21,341.79,342.21,4096.0,339.9124,340.1211,339.7037,340.1211,4096.0
2024-04-05 15:00:00,342.31,342.33,342.22,342.23,5089.0,340.2205,340.2404,340.131,340.141,5089.0
2024-04-05 15:05:00,342.35,342.57,342.26,342.3,14899.0,340.2602,340.4789,340.1708,340.2105,14899.0
2024-04-05 15:10:00,342.35,342.55,342.2,342.55,3104.0,340.2602,340.459,340.1112,340.459,3104.0
2024-04-05 15:15:00,342.53,342.57,342.24,342.43,3067.0,340.4391,340.4789,340.1509,340.3398,3067.0
2024-04-05 15:20:00,342.53,342.53,342.19,342.19,81888.0,340.4391,340.4391,340.1012,340.1012,81888.0
2024-04-05 15:25:00,342.37,342.44,342.26,342.43,25340.0,340.2801,340.3497,340.1708,340.3398,25340.0
2024-04-05 15:30:00,342.34,342.88,342.34,342.88,19998.0,340.2503,340.787,340.2503,340.787,19998.0
2024-04-05 15:35:00,342.94,342.94,342.5,342.58,7987.0,340.8466,340.8466,340.4093,340.4888,7987.0
2024-04-05 15:40:00,342.66,342.68,342.35,342.43,6024.0,340.5684,340.5882,340.2602,340.3398,6024.0
2024-04-05 15:45:00,342.43,342.81,342.43,342.61,6419.0,340.3398,340.7174,340.3398,340.5187,6419.0
2024-04-05 15:50:00,342.66,343.16,342.54,343.16,4411.0,340.5684,341.0653,340.4491,341.0653,4411.0
2024-04-05 15:55:00,343.12,343.2,342.65,342.65,14012.0,341.0255,341.1051,340.5584,340.5584,14012.0
2024-04-08 09:30:00,343.03,343.67,342.78,342.78,36283.0,340.9361,341.5722,340.6876,340.6876,36283.0
2024-04-08 09:35:00,342.71,342.86,341.93,341.94,3672.0,340.618,340.7671,339.8428,339.8527,3672.0
2024-04-08 09:40:00,341.87,342.66,341.71,342.63,6434.0,339.7832,340.5684,339.6242,340.5385,6434.0
2024-04-08 09:45:00,342.61,342.85,342.6,342.77,16820.0,340.5187,340.7572,340.5087,340.6777,16820.0
2024-04-08 09:50:00,342.77,342.99,342.39,342.93,20673.0,340.6777,340.8963,340.3,340.8367,20673.0
2024-04-08 09:55:00,342.88,343.15,342.78,343.08,29632.0,340.787,341.0554,340.6876,340.9858,29632.0
2024-04-08 10:00:00,342.82,343.13,342.69,342.88,3105.0,340.7274,341.0355,340.5982,340.787,3105.0
2024-04-08 10:05:00,342.77,343.05,342.65,343.01,5458.0,340.6777,340.956,340.5584,340.9162,5458.0
2024-04-08 10:10:00,342.98,343.17,342.7,342.99,132485.0,340.8864,341.0752,340.6081,340.8963,132485.0
2024-04-08 10:15:00,342.85,343.19,342.84,342.86,256971.0,340.7572,341.0951,340.7473,340.7671,256971.0
2024-04-08 10:20:00,342.96,343.34,342.96,343.16,18454.0,340.8665,341.2442,340.8665,341.0653,18454.0
2024-04-08 10:25:00,343.27,343.61,343.27,343.61,7035.0,341.1746,341.5126,341.1746,341.5126,7035.0
2024-04-08 10:30:00,343.67,344.04,343.63,343.78,4989.0,341.5722,341.9399,341.5324,341.6815,4989.0
2024-04-08 10:35:00,343.71,343.89,343.71,343.72,3110.0,341.6119,341.7908,341.6119,341.6219,3110.0
2024-04-08 10:40:00,343.72,343.75,343.55,343.63,6402.0,341.6219,341.6517,341.4529,341.5324,6402.0
2024-04-08 10:45:00,343.63,343.69,343.59,343.67,13371.0,341.5324,341.5921,341.4927,341.5722,13371.0
2024-04-08 10:50:00,343.88,343.99,343.8,343.96,5949.0,341.7809,341.8902,341.7014,341.8604,5949.0
2024-04-08 10:55:00,344.07,344.07,343.82,343.88,6413.0,341.9697,341.9697,341.7213,341.7809,6413.0
2024-04-08 11:00:00,343.93,344.0,343.3,343.59,6493.0,341.8306,341.9002,341.2044,341.4927,6493.0
2024-04-08 11:05:00,343.56,343.65,343.46,343.59,5837.0,341.4629,341.5523,341.3635,341.4927,5837.0
2024-04-08 11:10:00,343.71,343.74,343.62,343.65,1580.0,341.6119,341.6418,341.5225,341.5523,1580.0
2024-04-08 11:15:00,343.59,343.62,343.49,343.6,3942.0,341.4927,341.5225,341.3933,341.5026,3942.0
2024-04-08 11:20:00,343.57,343.7,343.43,343.7,5217.0,341.4728,341.602,341.3337,341.602,5217.0
2024-04-08 11:25:00,343.71,343.71,343.4,343.47,2692.0,341.6119,341.6119,341.3038,341.3734,2692.0
2024-04-08 11:30:00,343.3,343.35,343.13,343.28,2150.0,341.2044,341.2541,341.0355,341.1846,2150.0
2024-04-08 11:35:00,343.28,343.29,342.68,343.12,19432.0,341.1846,341.1945,340.5882,341.0255,19432.0
2024-04-08 11:40:00,342.97,343.14,342.93,343.08,2460.0,340.8765,341.0454,340.8367,340.9858,2460.0
2024-04-08 11:45:00,342.87,342.89,342.61,342.86,3794.0,340.7771,340.7969,340.5187,340.7671,3794.0
2024-04-08 11:50:00,342.87,342.87,342.73,342.8,2049.0,340.7771,340.7771,340.6379,340.7075,2049.0
2024-04-08 11:55:00,342.76,342.76,342.47,342.73,6249.0,340.6677,340.6677,340.3795,340.6379,6249.0
2024-04-08 12:00:00,342.6,342.61,342.5,342.5,1909.0,340.5087,340.5187,340.4093,340.4093,1909.0
2024-04-08 12:05:00,342.47,342.78,342.46,342.62,3182.0,340.3795,340.6876,340.3696,340.5286,3182.0
2024-04-08 12:10:00,342.64,342.64,342.21,342.21,595.0,340.5485,340.5485,340.1211,340.1211,595.0
2024-04-08 12:15:00,342.27,342.53,342.27,342.43,3008.0,340.1807,340.4391,340.1807,340.3398,3008.0
2024-04-08 12:20:00,342.47,342.47,341.93,341.96,3940.0,340.3795,340.3795,339.8428,339.8726,3940.0
2024-04-08 12:25:00,342.05,342.49,342.04,342.45,2192.0,339.9621,340.3994,339.9521,340.3596,2192.0
2024-04-08 12:30:00,342.39,342.7,342.38,342.64,9298.0,340.3,340.6081,340.2901,340.5485,9298.0
2024-04-08 12:35:00,342.75,342.8,342.6,342.7,2580.0,340.6578,340.7075,340.5087,340.6081,2580.0
2024-04-08 12:40:00,342.63,342.93,342.59,342.86,24980.0,340.5385,340.8367,340.4988,340.7671,24980.0
2024-04-08 12:45:00,342.98,342.98,342.66,342.67,4296.0,340.8864,340.8864,340.5684,340.5783,4296.0
2024-04-08 12:50:00,342.89,342.89,342.76,342.85,7115.0,340.7969,340.7969,340.6677,340.7572,7115.0
2024-04-08 12:55:00,342.88,343.05,342.87,342.97,2889.0,340.787,340.956,340.7771,340.8765,2889.0
2024-04-08 13:00:00,343.13,343.16,342.91,342.91,1445.0,341.0355,341.0653,340.8168,340.8168,1445.0
2024-04-08 13:05:00,343.0,343.06,342.91,343.06,828.0,340.9063,340.9659,340.8168,340.9659,828.0
2024-04-08 13:10:00,342.86,342.99,342.74,342.79,2522.0,340.7671,340.8963,340.6479,340.6976,2522.0
2024-04-08 13:15:00,342.79,342.83,342.61,342.78,3184.0,340.6976,340.7373,340.5187,340.6876,3184.0
2024-04-08 13:20:00,342.77,342.89,342.71,342.89,2074.0,340.6777,340.7969,340.618,340.7969,2074.0
2024-04-08 13:25:00,342.87,342.98,342.7,342.98,2430.0,340.7771,340.8864,340.6081,340.8864,2430.0
2024-04-08 13:30:00,342.92,343.0,342.73,342.81,8759.0,340.8268,340.9063,340.6379,340.7174,8759.0
2024-04-08 13:35:00,342.78,342.78,342.57,342.62,3360.0,340.6876,340.6876,340.4789,340.5286,3360.0
2024-04-08 13:40:00,342.67,342.72,342.48,342.54,114803.0,340.5783,340.628,340.3895,340.4491,114803.0
2024-04-08 13:45:00,342.55,342.6,342.42,342.45,114147.0,340.459,340.5087,340.3298,340.3596,114147.0
2024-04-08 13:50:00,342.44,342.65,342.44,342.65,29243.0,340.3497,340.5584,340.3497,340.5584,29243.0
2024-04-08 13:55:00,342.69,342.99,342.68,342.94,6410.0,340.5982,340.8963,340.5882,340.8466,6410.0
2024-04-08 14:00:00,342.94,343.12,342.84,342.84,12573.0,340.8466,341.0255,340.7473,340.7473,12573.0
2024-04-08 14:05:00,342.88,343.11,342.87,343.11,5649.0,340.787,341.0156,340.7771,341.0156,5649.0
2024-04-08 14:10:00,343.12,343.12,342.92,343.03,1736.0,341.0255,341.0255,340.8268,340.9361,1736.0
2024-04-08 14:15:00,343.06,343.2,343.05,343.16,2422.0,340.9659,341.1051,340.956,341.0653,2422.0
2024-04-08 14:20:00,343.06,343.09,342.88,342.88,5250.0,340.9659,340.9957,340.787,340.787,5250.0
2024-04-08 14:25:00,342.83,343.09,342.83,343.0,7901.0,340.7373,340.9957,340.7373,340.9063,7901.0
2024-04-08 14:30:00,342.95,342.95,342.78,342.78,5329.0,340.8566,340.8566,340.6876,340.6876,5329.0
2024-04-08 14:35:00,342.82,342.89,342.71,342.71,12430.0,340.7274,340.7969,340.618,340.618,12430.0
2024-04-08 14:40:00,342.77,342.82,342.64,342.78,5286.0,340.6777,340.7274,340.5485,340.6876,5286.0
2024-04-08 14:45:00,342.7,342.95,342.61,342.95,7555.0,340.6081,340.8566,340.5187,340.8566,7555.0
2024-04-08 14:50:00,342.92,343.03,342.82,342.97,3405.0,340.8268,340.9361,340.7274,340.8765,3405.0
2024-04-08 14:55:00,343.02,343.21,342.95,343.14,6242.0,340.9262,341.115,340.8566,341.0454,6242.0
2024-04-08 15:00:00,343.18,343.27,342.96,342.98,6048.0,341.0852,341.1746,340.8665,340.8864,6048.0
2024-04-08 15:05:00,342.78,342.93,342.78,342.93,300.0,340.6876,340.8367,340.6876,340.8367,300.0
2024-04-08 15:10:00,343.03,343.05,342.97,343.0,2177.0,340.9361,340.956,340.8765,340.9063,2177.0
2024-04-08 15:15:00,343.04,343.07,342.99,343.02,6624.0,340.946,340.9758,340.8963,340.9262,6624.0
2024-04-08 15:20:00,343.03,343.06,342.78,342.78,4272.0,340.9361,340.9659,340.6876,340.6876,4272.0
2024-04-08 15:25:00,342.88,343.16,342.83,343.14,1214.0,340.787,341.0653,340.7373,341.0454,1214.0
2024-04-08 15:30:00,343.24,343.45,343.19,343.44,2800.0,341.1448,341.3535,341.0951,341.3436,2800.0
2024-04-08 15:35:00,343.44,343.45,343.09,343.12,8771.0,341.3436,341.3535,340.9957,341.0255,8771.0
2024-04-08 15:40:00,343.17,343.18,342.78,342.78,11507.0,341.0752,341.0852,340.6876,340.6876,11507.0
2024-04-08 15:45:00,342.76,342.9,342.76,342.86,30893.0,340.6677,340.8069,340.6677,340.7671,30893.0
2024-04-08 15:50:00,342.93,342.97,342.69,342.87,4273.0,340.8367,340.8765,340.5982,340.7771,4273.0
2024-04-08 15:55:00,342.76,342.82,342.56,342.76,16211.0,340.6677,340.7274,340.469,340.6677,16211.0
2024-04-09 09:30:00,344.05,344.35,343.32,343.33,34781.0,341.9499,342.248,341.2243,341.2343,34781.0
2024-04-09 09:35:00,343.26,343.87,343.26,343.77,5328.0,341.1647,341.771,341.1647,341.6716,5328.0
2024-04-09 09:40:00,343.8,344.18,343.77,343.84,5003.0,341.7014,342.0791,341.6716,341.7411,5003.0
2024-04-09 09:45:00,343.86,343.96,343.22,343.25,5072.0,341.761,341.8604,341.1249,341.1547,5072.0
2024-04-09 09:50:00,343.24,343.4,343.06,343.4,6301.0,341.1448,341.3038,340.9659,341.3038,6301.0
2024-04-09 09:55:00,343.46,343.46,343.2,343.35,3604.0,341.3635,341.3635,341.1051,341.2541,3604.0
2024-04-09 10:00:00,343.36,343.59,343.26,343.46,2302.0,341.2641,341.4927,341.1647,341.3635,2302.0
2024-04-09 10:05:00,343.44,343.44,343.06,343.08,9580.0,341.3436,341.3436,340.9659,340.9858,9580.0
2024-04-09 10:10:00,343.11,343.36,343.09,343.36,7367.0,341.0156,341.2641,340.9957,341.2641,7367.0
2024-04-09 10:15:00,343.37,343.47,343.18,343.18,979704.0,341.274,341.3734,341.0852,341.0852,979704.0
2024-04-09 10:20:00,343.18,343.37,343.17,343.25,5671.0,341.0852,341.274,341.0752,341.1547,5671.0
2024-04-09 10:25:00,343.2,343.25,341.76,341.85,11762.0,341.1051,341.1547,339.6738,339.7633,11762.0
2024-04-09 10:30:00,341.82,341.82,340.9,341.15,4334.0,339.7335,339.7335,338.8191,339.0676,4334.0
2024-04-09 10:35:00,341.11,341.12,340.66,340.75,9248.0,339.0278,339.0378,338.5806,338.67,9248.0
2024-04-09 10:40:00,340.79,340.79,339.73,339.89,6471.0,338.7098,338.7098,337.6562,337.8153,6471.0
2024-04-09 10:45:00,340.07,340.4,339.68,339.89,8339.0,337.9942,338.3221,337.6065,337.8153,8339.0
2024-04-09 10:50:00,339.79,340.0,339.44,339.6,11915.0,337.7159,337.9246,337.368,337.527,11915.0
2024-04-09 10:55:00,339.63,340.48,339.62,340.48,17491.0,337.5568,338.4017,337.5469,338.4017,17491.0
2024-04-09 11:00:00,340.39,340.62,340.29,340.52,7633.0,338.3122,338.5408,338.2128,338.4414,7633.0
2024-04-09 11:05:00,340.46,340.94,340.46,340.94,5111.0,338.3818,338.8589,338.3818,338.8589,5111.0
2024-04-09 11:10:00,340.73,340.81,340.45,340.56,23660.0,338.6501,338.7296,338.3718,338.4812,23660.0
2024-04-09 11:15:00,340.88,341.17,340.87,341.09,2046.0,338.7992,339.0874,338.7893,339.0079,2046.0
2024-04-09 11:20:00,341.05,341.05,340.86,340.9,3957.0,338.9682,338.9682,338.7793,338.8191,3957.0
2024-04-09 11:25:00,340.94,340.95,340.56,340.57,4183.0,338.8589,338.8688,338.4812,338.4911,4183.0
2024-04-09 11:30:00,340.62,340.78,340.44,340.53,3237.0,338.5408,338.6998,338.3619,338.4514,3237.0
2024-04-09 11:35:00,340.35,340.73,340.35,340.46,3084.0,338.2725,338.6501,338.2725,338.3818,3084.0
2024-04-09 11:40:00,340.61,341.28,340.58,341.25,5571.0,338.5309,339.1968,338.501,339.167,5571.0
2024-04-09 11:45:00,341.24,341.42,341.21,341.38,6168.0,339.157,339.3359,339.1272,339.2962,6168.0
2024-04-09 11:50:00,341.34,341.4,341.15,341.34,5405.0,339.2564,339.316,339.0676,339.2564,5405.0
2024-04-09 11:55:00,341.38,341.39,341.31,341.39,20223.0,339.2962,339.3061,339.2266,339.3061,20223.0
2024-04-09 12:00:00,341.31,341.68,341.29,341.45,14891.0,339.2266,339.5943,339.2067,339.3657,14891.0
2024-04-09 12:05:00,341.49,341.63,341.31,341.63,2524.0,339.4055,339.5446,339.2266,339.5446,2524.0
2024-04-09 12:10:00,341.62,341.91,341.5,341.85,2896.0,339.5347,339.8229,339.4154,339.7633,2896.0
2024-04-09 12:15:00,341.84,341.89,341.67,341.76,4151.0,339.7534,339.8031,339.5844,339.6738,4151.0
2024-04-09 12:20:00,341.63,341.84,341.63,341.75,3253.0,339.5446,339.7534,339.5446,339.6639,3253.0
2024-04-09 12:25:00,341.67,341.95,341.67,341.82,4690.0,339.5844,339.8627,339.5844,339.7335,4690.0
2024-04-09 12:30:00,341.75,341.99,341.73,341.99,3467.0,339.6639,339.9024,339.644,339.9024,3467.0
2024-04-09 12:35:00,341.98,342.01,341.83,342.01,1076.0,339.8925,339.9223,339.7434,339.9223,1076.0
2024-04-09 12:40:00,342.05,342.05,341.85,341.86,4659.0,339.9621,339.9621,339.7633,339.7732,4659.0
2024-04-09 12:45:00,341.92,341.92,341.76,341.81,8329.0,339.8329,339.8329,339.6738,339.7235,8329.0
2024-04-09 12:50:00,341.84,341.84,341.26,341.28,3416.0,339.7534,339.7534,339.1769,339.1968,3416.0
2024-04-09 12:55:00,341.25,341.49,341.25,341.38,3033.0,339.167,339.4055,339.167,339.2962,3033.0
2024-04-09 13:00:00,341.3,341.62,341.24,341.62,6735.0,339.2167,339.5347,339.157,339.5347,6735.0
2024-04-09 13:05:00,341.66,341.86,341.65,341.86,1414.0,339.5745,339.7732,339.5645,339.7732,1414.0
2024-04-09 13:10:00,341.82,341.87,341.61,341.71,2713.0,339.7335,339.7832,339.5248,339.6242,2713.0
2024-04-09 13:15:00,341.57,341.58,341.51,341.54,2226.0,339.485,339.4949,339.4254,339.4552,2226.0
2024-04-09 13:20:00,341.56,341.89,341.53,341.73,19309.0,339.4751,339.8031,339.4452,339.644,19309.0
2024-04-09 13:25:00,341.6,341.65,341.45,341.55,4648.0,339.5148,339.5645,339.3657,339.4651,4648.0
2024-04-09 13:30:00,341.55,341.71,341.46,341.48,7297.0,339.4651,339.6242,339.3757,339.3956,7297.0
2024-04-09 13:35:00,341.54,341.75,341.44,341.74,7450.0,339.4552,339.6639,339.3558,339.654,7450.0
2024-04-09 13:40:00,341.87,341.9,341.37,341.42,2915.0,339.7832,339.813,339.2862,339.3359,2915.0
2024-04-09 13:45:00,341.38,341.39,341.19,341.25,3688.0,339.2962,339.3061,339.1073,339.167,3688.0
2024-04-09 13:50:00,341.37,341.43,341.3,341.36,3442.0,339.2862,339.3459,339.2167,339.2763,3442.0
2024-04-09 13:55:00,341.4,341.4,341.22,341.27,1867.0,339.316,339.316,339.1371,339.1868,1867.0
2024-04-09 14:00:00,341.19,341.19,340.84,341.05,6895.0,339.1073,339.1073,338.7595,338.9682,6895.0
2024-04-09 14:05:00,341.12,341.3,341.05,341.3,1987.0,339.0378,339.2167,338.9682,339.2167,1987.0
2024-04-09 14:10:00,341.33,341.33,341.12,341.19,5512.0,339.2465,339.2465,339.0378,339.1073,5512.0
2024-04-09 14:15:00,341.19,341.38,341.13,341.32,4447.0,339.1073,339.2962,339.0477,339.2365,4447.0
2024-04-09 14:20:00,341.37,341.48,341.05,341.07,7510.0,339.2862,339.3956,338.9682,338.9881,7510.0
2024-04-09 14:25:00,341.14,341.27,341.0,341.0,9761.0,339.0576,339.1868,338.9185,338.9185,9761.0
2024-04-09 14:30:00,341.05,341.05,340.86,340.96,2965.0,338.9682,338.9682,338.7793,338.8787,2965.0
2024-04-09 14:35:00,340.92,341.14,340.86,340.86,10982.0,338.839,339.0576,338.7793,338.7793,10982.0
2024-04-09 14:40:00,340.92,341.04,340.78,341.04,5623.0,338.839,338.9582,338.6998,338.9582,5623.0
2024-04-09 14:45:00,340.91,340.93,340.8,340.9,1756.0,338.829,338.8489,338.7197,338.8191,1756.0
2024-04-09 14:50:00,340.7,341.12,340.68,341.02,10487.0,338.6203,339.0378,338.6004,338.9384,10487.0
2024-04-09 14:55:00,340.93,341.04,340.82,340.82,1606.0,338.8489,338.9582,338.7396,338.7396,1606.0
2024-04-09 15:00:00,340.81,340.82,340.51,340.7,7250.0,338.7296,338.7396,338.4315,338.6203,7250.0
2024-04-09 15:05:00,340.65,340.74,340.34,340.34,4291.0,338.5706,338.6601,338.2625,338.2625,4291.0
2024-04-09 15:10:00,340.48,340.62,340.25,340.52,5237.0,338.4017,338.5408,338.1731,338.4414,5237.0
2024-04-09 15:15:00,340.55,340.92,340.55,340.87,5456.0,338.4712,338.839,338.4712,338.7893,5456.0
2024-04-09 15:20:00,341.05,341.46,340.96,341.42,10630.0,338.9682,339.3757,338.8787,339.3359,10630.0
2024-04-09 15:25:00,341.45,342.39,341.43,342.38,10679.0,339.3657,340.3,339.3459,340.2901,10679.0
2024-04-09 15:30:00,342.38,342.75,342.19,342.43,13589.0,340.2901,340.6578,340.1012,340.3398,13589.0
2024-04-09 15:35:00,342.45,342.5,341.96,342.02,7142.0,340.3596,340.4093,339.8726,339.9323,7142.0
2024-04-09 15:40:00,342.04,342.17,341.69,342.16,7568.0,339.9521,340.0813,339.6043,340.0714,7568.0
2024-04-09 15:45:00,342.15,342.16,341.92,341.96,5614.0,340.0615,340.0714,339.8329,339.8726,5614.0
2024-04-09 15:50:00,342.02,342.17,341.87,342.15,9491.0,339.9323,340.0813,339.7832,340.0615,9491.0
2024-04-09 15:55:00,342.23,343.15,342.23,343.06,12282.0,340.141,341.0554,340.141,340.9659,12282.0
2024-04-10 09:30:00,339.15,339.61,339.0,339.34,48942.0,337.0798,337.537,336.9307,337.2686,48942.0
2024-04-10 09:35:00,339.55,340.29,339.55,340.25,5015.0,337.4773,338.2128,337.4773,338.1731,5015.0
2024-04-10 09:40:00,339.97,340.56,339.65,340.44,11387.0,337.8948,338.4812,337.5767,338.3619,11387.0
2024-04-10 09:45:00,340.19,340.19,339.14,339.25,18065.0,338.1134,338.1134,337.0698,337.1792,18065.0
2024-04-10 09:50:00,339.33,340.46,339.33,340.36,4235.0,337.2587,338.3818,337.2587,338.2824,4235.0
2024-04-10 09:55:00,340.26,340.79,340.16,340.31,4744.0,338.183,338.7098,338.0836,338.2327,4744.0
2024-04-10 10:00:00,340.17,340.38,339.83,340.06,9837.0,338.0936,338.3023,337.7556,337.9842,9837.0
2024-04-10 10:05:00,340.32,340.62,339.85,340.61,5814.0,338.2426,338.5408,337.7755,338.5309,5814.0
2024-04-10 10:10:00,340.55,340.55,340.03,340.2,3313.0,338.4712,338.4712,337.9544,338.1234,3313.0
2024-04-10 10:15:00,340.19,340.88,339.93,340.81,10893.0,338.1134,338.7992,337.855,338.7296,10893.0
2024-04-10 10:20:00,340.79,340.79,340.4,340.5,7744.0,338.7098,338.7098,338.3221,338.4215,7744.0
2024-04-10 10:25:00,340.67,340.75,340.47,340.52,2664.0,338.5905,338.67,338.3917,338.4414,2664.0
2024-04-10 10:30:00,340.54,341.18,340.42,340.95,7401.0,338.4613,339.0974,338.342,338.8688,7401.0
2024-04-10 10:35:00,340.92,341.6,340.92,341.6,5389.0,338.839,339.5148,338.839,339.5148,5389.0
2024-04-10 10:40:00,341.39,341.47,341.29,341.31,9561.0,339.3061,339.3856,339.2067,339.2266,9561.0
2024-04-10 10:45:00,341.04,341.04,340.79,340.79,1927.0,338.9582,338.9582,338.7098,338.7098,1927.0
2024-04-10 10:50:00,341.05,341.05,340.43,340.44,15854.0,338.9682,338.9682,338.352,338.3619,15854.0
2024-04-10 10:55:00,340.41,340.41,340.0,340.37,4416.0,338.3321,338.3321,337.9246,338.2923,4416.0
2024-04-10 11:00:00,340.47,340.48,340.01,340.01,2499.0,338.3917,338.4017,337.9345,337.9345,2499.0
2024-04-10 11:05:00,340.11,340.44,340.05,340.26,22636.0,338.0339,338.3619,337.9743,338.183,22636.0
2024-04-10 11:10:00,340.1,340.21,339.94,340.21,7210.0,338.024,338.1333,337.865,338.1333,7210.0
2024-04-10 11:15:00,340.19,340.26,340.0,340.01,8408.0,338.1134,338.183,337.9246,337.9345,8408.0
2024-04-10 11:20:00,340.1,340.38,340.1,340.25,1343.0,338.024,338.3023,338.024,338.1731,1343.0
2024-04-10 11:25:00,340.3,340.64,340.23,340.64,2721.0,338.2228,338.5607,338.1532,338.5607,2721.0
2024-04-10 11:30:00,340.73,340.73,340.25,340.33,3303.0,338.6501,338.6501,338.1731,338.2526,3303.0
2024-04-10 11:35:00,340.42,340.44,340.04,340.09,8226.0,338.342,338.3619,337.9643,338.014,8226.0
2024-04-10 11:40:00,340.07,340.13,339.85,339.86,4776.0,337.9942,338.0538,337.7755,337.7854,4776.0
2024-04-10 11:45:00,339.8,340.07,339.79,339.92,1764.0,337.7258,337.9942,337.7159,337.8451,1764.0
2024-04-10 11:50:00,339.87,339.97,339.81,339.92,2530.0,337.7954,337.8948,337.7357,337.8451,2530.0
2024-04-10 11:55:00,340.06,340.06,339.92,340.06,2634.0,337.9842,337.9842,337.8451,337.9842,2634.0
2024-04-10 12:00:00,340.06,340.36,339.94,340.32,2735.0,337.9842,338.2824,337.865,338.2426,2735.0
2024-04-10 12:05:00,340.37,340.37,340.11,340.12,1409.0,338.2923,338.2923,338.0339,338.0439,1409.0
2024-04-10 12:10:00,340.06,340.07,339.9,339.93,1334.0,337.9842,337.9942,337.8252,337.855,1334.0
2024-04-10 12:15:00,339.83,339.94,339.83,339.86,2911.0,337.7556,337.865,337.7556,337.7854,2911.0
2024-04-10 12:20:00,339.77,340.04,339.77,340.04,10936.0,337.696,337.9643,337.696,337.9643,10936.0
2024-04-10 12:25:00,340.06,340.29,340.06,340.17,2561.0,337.9842,338.2128,337.9842,338.0936,2561.0
2024-04-10 12:30:00,340.15,340.28,340.14,340.28,18501.0,338.0737,338.2029,338.0637,338.2029,18501.0
2024-04-10 12:35:00,340.33,340.47,340.33,340.46,2583.0,338.2526,338.3917,338.2526,338.3818,2583.0
2024-04-10 12:40:00,340.31,340.41,340.21,340.22,1166.0,338.2327,338.3321,338.1333,338.1432,1166.0
2024-04-10 12:45:00,340.24,340.37,340.15,340.36,750.0,338.1631,338.2923,338.0737,338.2824,750.0
2024-04-10 12:50:00,340.48,340.58,340.38,340.58,3984.0,338.4017,338.501,338.3023,338.501,3984.0
2024-04-10 12:55:00,340.72,340.93,340.7,340.93,4314.0,338.6402,338.8489,338.6203,338.8489,4314.0
2024-04-10 13:00:00,340.95,341.05,339.79,339.86,6197.0,338.8688,338.9682,337.7159,337.7854,6197.0
2024-04-10 13:05:00,339.97,339.97,339.5,339.55,7318.0,337.8948,337.8948,337.4276,337.4773,7318.0
2024-04-10 13:10:00,339.52,339.93,339.5,339.93,4651.0,337.4475,337.855,337.4276,337.855,4651.0
2024-04-10 13:15:00,339.91,340.5,339.8,340.47,10284.0,337.8351,338.4215,337.7258,338.3917,10284.0
2024-04-10 13:20:00,340.42,341.44,340.42,341.32,18103.0,338.342,339.3558,338.342,339.2365,18103.0
2024-04-10 13:25:00,341.38,341.5,340.68,340.72,12311.0,339.2962,339.4154,338.6004,338.6402,12311.0
2024-04-10 13:30:00,340.67,340.92,339.88,339.96,12414.0,338.5905,338.839,337.8053,337.8848,12414.0
2024-04-10 13:35:00,340.03,340.03,339.66,339.67,4800.0,337.9544,337.9544,337.5867,337.5966,4800.0
2024-04-10 13:40:00,339.69,340.11,339.5,339.71,5048.0,337.6165,338.0339,337.4276,337.6364,5048.0
2024-04-10 13:45:00,339.71,340.19,339.7,340.19,2715.0,337.6364,338.1134,337.6264,338.1134,2715.0
2024-04-10 13:50:00,339.89,340.08,339.85,339.96,5793.0,337.8153,338.0041,337.7755,337.8848,5793.0
2024-04-10 13:55:00,340.15,341.25,340.15,340.64,7643.0,338.0737,339.167,338.0737,338.5607,7643.0
2024-04-10 14:00:00,340.58,340.85,340.22,340.74,2793.0,338.501,338.7694,338.1432,338.6601,2793.0
2024-04-10 14:05:00,340.86,340.88,340.65,340.69,4789.0,338.7793,338.7992,338.5706,338.6104,4789.0
2024-04-10 14:10:00,340.77,340.97,340.49,340.73,11811.0,338.6899,338.8887,338.4116,338.6501,11811.0
2024-04-10 14:15:00,340.95,341.0,340.32,340.32,3540.0,338.8688,338.9185,338.2426,338.2426,3540.0
2024-04-10 14:20:00,340.59,340.84,340.09,340.21,5181.0,338.511,338.7595,338.014,338.1333,5181.0
2024-04-10 14:25:00,340.19,340.46,340.11,340.17,5071.0,338.1134,338.3818,338.0339,338.0936,5071.0
2024-04-10 14:30:00,340.09,340.26,340.02,340.02,2298.0,338.014,338.183,337.9445,337.9445,2298.0
2024-04-10 14:35:00,340.17,340.6,340.13,340.6,4901.0,338.0936,338.5209,338.0538,338.5209,4901.0
2024-04-10 14:40:00,340.61,340.74,340.47,340.7,2693.0,338.5309,338.6601,338.3917,338.6203,2693.0
2024-04-10 14:45:00,340.71,340.77,340.59,340.61,10261.0,338.6303,338.6899,338.511,338.5309,10261.0
2024-04-10 14:50:00,340.7,340.89,340.29,340.47,3983.0,338.6203,338.8092,338.2128,338.3917,3983.0
2024-04-10 14:55:00,340.28,340.29,339.79,339.79,2116.0,338.2029,338.2128,337.7159,337.7159,2116.0
2024-04-10 15:00:00,339.89,340.16,339.66,339.67,2879.0,337.8153,338.0836,337.5867,337.5966,2879.0
2024-04-10 15:05:00,339.72,340.01,339.58,339.99,4154.0,337.6463,337.9345,337.5072,337.9146,4154.0
2024-04-10 15:10:00,340.19,340.61,340.08,340.61,10681.0,338.1134,338.5309,338.0041,338.5309,10681.0
2024-04-10 15:15:00,340.71,340.85,340.55,340.68,5275.0,338.6303,338.7694,338.4712,338.6004,5275.0
2024-04-10 15:20:00,340.79,341.09,340.67,341.09,26469.0,338.7098,339.0079,338.5905,339.0079,26469.0
2024-04-10 15:25:00,341.04,341.36,340.76,340.76,9385.0,338.9582,339.2763,338.6799,338.6799,9385.0
2024-04-10 15:30:00,340.78,340.78,340.12,340.23,15985.0,338.6998,338.6998,338.0439,338.1532,15985.0
2024-04-10 15:35:00,340.32,340.46,340.22,340.28,105513.0,338.2426,338.3818,338.1432,338.2029,105513.0
2024-04-10 15:40:00,340.33,341.16,340.33,341.01,4724.0,338.2526,339.0775,338.2526,338.9284,4724.0
2024-04-10 15:45:00,341.04,341.37,341.02,341.36,4311.0,338.9582,339.2862,338.9384,339.2763,4311.0
2024-04-10 15:50:00,341.32,341.32,340.98,341.11,9877.0,339.2365,339.2365,338.8986,339.0278,9877.0
2024-04-10 15:55:00,341.12,341.36,340.77,340.81,10245.0,339.0378,339.2763,338.6899,338.7296,10245.0
2024-04-11 09:30:00,342.18,342.31,341.63,342.26,36472.0,340.0913,340.2205,339.5446,340.1708,36472.0
2024-04-11 09:35:00,342.63,342.63,341.91,341.91,2243.0,340.5385,340.5385,339.8229,339.8229,2243.0
2024-04-11 09:40:00,341.67,342.14,341.59,341.73,3413.0,339.5844,340.0515,339.5049,339.644,3413.0
2024-04-11 09:45:00,341.82,342.05,341.59,341.73,3715.0,339.7335,339.9621,339.5049,339.644,3715.0
2024-04-11 09:50:00,341.73,342.12,341.7,341.85,5860.0,339.644,340.0316,339.6142,339.7633,5860.0
2024-04-11 09:55:00,341.99,342.09,341.75,341.75,2462.0,339.9024,340.0018,339.6639,339.6639,2462.0
2024-04-11 10:00:00,341.51,341.61,341.2,341.46,1838.0,339.4254,339.5248,339.1173,339.3757,1838.0
2024-04-11 10:05:00,341.44,341.44,340.96,341.19,3673.0,339.3558,339.3558,338.8787,339.1073,3673.0
2024-04-11 10:10:00,341.21,341.21,340.66,340.97,5896.0,339.1272,339.1272,338.5806,338.8887,5896.0
2024-04-11 10:15:00,340.87,340.87,340.28,340.69,2398.0,338.7893,338.7893,338.2029,338.6104,2398.0
2024-04-11 10:20:00,340.51,341.01,340.51,341.0,977458.0,338.4315,338.9284,338.4315,338.9185,977458.0
2024-04-11 10:25:00,341.0,341.07,340.74,341.01,7158.0,338.9185,338.9881,338.6601,338.9284,7158.0
2024-04-11 10:30:00,340.9,341.58,340.9,341.09,12601.0,338.8191,339.4949,338.8191,339.0079,12601.0
2024-04-11 10:35:00,341.12,341.56,341.12,341.55,5082.0,339.0378,339.4751,339.0378,339.4651,5082.0
2024-04-11 10:40:00,341.58,341.7,341.53,341.63,7918.0,339.4949,339.6142,339.4452,339.5446,7918.0
2024-04-11 10:45:00,341.8,341.99,341.73,341.98,17945.0,339.7136,339.9024,339.644,339.8925,17945.0
2024-04-11 10:50:00,341.78,341.86,341.6,341.75,5736.0,339.6937,339.7732,339.5148,339.6639,5736.0
2024-04-11 10:55:00,341.77,341.82,341.39,341.42,2808.0,339.6838,339.7335,339.3061,339.3359,2808.0
2024-04-11 11:00:00,341.54,342.07,341.52,341.98,4878.0,339.4552,339.982,339.4353,339.8925,4878.0
2024-04-11 11:05:00,341.97,341.97,341.64,341.76,2142.0,339.8826,339.8826,339.5546,339.6738,2142.0
2024-04-11 11:10:00,341.67,341.91,341.67,341.79,2411.0,339.5844,339.8229,339.5844,339.7037,2411.0
2024-04-11 11:15:00,342.01,342.22,341.89,341.91,4432.0,339.9223,340.131,339.8031,339.8229,4432.0
2024-04-11 11:20:00,342.0,342.0,341.99,342.0,695.0,339.9124,339.9124,339.9024,339.9124,695.0
2024-04-11 11:25:00,342.07,342.07,341.75,341.81,7624.0,339.982,339.982,339.6639,339.7235,7624.0
2024-04-11 11:30:00,341.85,342.05,341.79,341.88,5331.0,339.7633,339.9621,339.7037,339.7931,5331.0
2024-04-11 11:35:00,341.92,342.27,341.87,342.22,4075.0,339.8329,340.1807,339.7832,340.131,4075.0
2024-04-11 11:40:00,342.23,342.51,342.15,342.16,2583.0,340.141,340.4193,340.0615,340.0714,2583.0
2024-04-11 11:45:00,342.18,342.37,342.15,342.27,1539.0,340.0913,340.2801,340.0615,340.1807,1539.0
2024-04-11 11:50:00,342.26,342.48,342.26,342.47,2673.0,340.1708,340.3895,340.1708,340.3795,2673.0
2024-04-11 11:55:00,342.41,343.14,342.41,343.13,9190.0,340.3199,341.0454,340.3199,341.0355,9190.0
2024-04-11 12:00:00,343.18,343.22,342.86,343.05,2396.0,341.0852,341.1249,340.7671,340.956,2396.0
2024-04-11 12:05:00,343.06,343.15,342.94,342.95,12736.0,340.9659,341.0554,340.8466,340.8566,12736.0
2024-04-11 12:10:00,342.98,343.05,342.88,343.05,2595.0,340.8864,340.956,340.787,340.956,2595.0
2024-04-11 12:15:00,342.88,343.13,342.88,343.13,2219.0,340.787,341.0355,340.787,341.0355,2219.0
2024-04-11 12:20:00,343.13,343.28,342.96,343.2,6306.0,341.0355,341.1846,340.8665,341.1051,6306.0
2024-04-11 12:25:00,343.35,343.35,342.89,342.89,1861.0,341.2541,341.2541,340.7969,340.7969,1861.0
2024-04-11 12:30:00,342.9,343.06,342.89,343.05,3767.0,340.8069,340.9659,340.7969,340.956,3767.0
2024-04-11 12:35:00,342.99,343.14,342.95,342.95,8494.0,340.8963,341.0454,340.8566,340.8566,8494.0
2024-04-11 12:40:00,343.06,343.1,343.01,343.1,535.0,340.9659,341.0057,340.9162,341.0057,535.0
2024-04-11 12:45:00,343.06,343.14,343.02,343.03,388.0,340.9659,341.0454,340.9262,340.9361,388.0
2024-04-11 12:50:00,343.34,343.34,343.14,343.16,2100.0,341.2442,341.2442,341.0454,341.0653,2100.0
2024-04-11 12:55:00,343.18,343.19,343.03,343.18,5293.0,341.0852,341.0951,340.9361,341.0852,5293.0
2024-04-11 13:00:00,343.1,343.63,342.87,343.63,3666.0,341.0057,341.5324,340.7771,341.5324,3666.0
2024-04-11 13:05:00,343.87,344.23,343.81,343.99,10141.0,341.771,342.1288,341.7113,341.8902,10141.0
2024-04-11 13:10:00,344.17,344.36,344.12,344.36,6436.0,342.0691,342.258,342.0194,342.258,6436.0
2024-04-11 13:15:00,344.24,344.82,344.24,344.82,11434.0,342.1387,342.7152,342.1387,342.7152,11434.0
2024-04-11 13:20:00,344.74,344.96,344.6,344.76,27624.0,342.6357,342.8543,342.4965,342.6555,27624.0
2024-04-11 13:25:00,344.87,345.07,344.87,344.92,19560.0,342.7649,342.9636,342.7649,342.8146,19560.0
2024-04-11 13:30:00,344.94,345.04,344.89,345.04,2487.0,342.8344,342.9338,342.7847,342.9338,2487.0
2024-04-11 13:35:00,344.91,344.92,344.62,344.62,1834.0,342.8046,342.8146,342.5164,342.5164,1834.0
2024-04-11 13:40:00,344.67,345.11,344.5,345.11,2719.0,342.5661,343.0034,342.3971,343.0034,2719.0
2024-04-11 13:45:00,345.15,345.15,345.02,345.15,1057.0,343.0432,343.0432,342.9139,343.0432,1057.0
2024-04-11 13:50:00,345.23,345.27,345.12,345.27,2972.0,343.1227,343.1624,343.0133,343.1624,2972.0
2024-04-11 13:55:00,345.21,345.35,345.12,345.25,6754.0,343.1028,343.2419,343.0133,343.1425,6754.0
2024-04-11 14:00:00,345.23,345.59,345.23,345.44,9166.0,343.1227,343.4805,343.1227,343.3314,9166.0
2024-04-11 14:05:00,345.5,346.06,345.43,346.01,8507.0,343.391,343.9476,343.3214,343.8979,8507.0
2024-04-11 14:10:00,345.96,346.02,345.85,346.02,3393.0,343.8482,343.9078,343.7389,343.9078,3393.0
2024-04-11 14:15:00,345.99,346.08,345.81,345.87,18659.0,343.878,343.9675,343.6991,343.7588,18659.0
2024-04-11 14:20:00,345.86,345.92,345.83,345.91,2225.0,343.7488,343.8085,343.719,343.7985,2225.0
2024-04-11 14:25:00,346.0,346.33,346.0,346.25,3355.0,343.888,344.2159,343.888,344.1364,3355.0
2024-04-11 14:30:00,346.32,346.34,346.21,346.34,4531.0,344.206,344.2259,344.0967,344.2259,4531.0
2024-04-11 14:35:00,346.39,346.5,346.39,346.44,5223.0,344.2756,344.3849,344.2756,344.3253,5223.0
2024-04-11 14:40:00,346.48,346.48,346.3,346.3,4669.0,344.365,344.365,344.1861,344.1861,4669.0
2024-04-11 14:45:00,346.44,346.44,346.05,346.09,14703.0,344.3253,344.3253,343.9377,343.9774,14703.0
2024-04-11 14:50:00,346.19,346.3,345.88,345.99,25117.0,344.0768,344.1861,343.7687,343.878,25117.0
2024-04-11 14:55:00,345.97,346.07,345.93,345.93,2613.0,343.8581,343.9575,343.8184,343.8184,2613.0
2024-04-11 15:00:00,345.87,346.12,345.87,346.0,2428.0,343.7588,344.0072,343.7588,343.888,2428.0
2024-04-11 15:05:00,346.23,346.3,346.15,346.15,2816.0,344.1166,344.1861,344.037,344.037,2816.0
2024-04-11 15:10:00,346.21,346.26,346.1,346.1,7731.0,344.0967,344.1464,343.9874,343.9874,7731.0
2024-04-11 15:15:00,346.02,346.19,345.93,346.02,7168.0,343.9078,344.0768,343.8184,343.9078,7168.0
2024-04-11 15:20:00,346.01,346.36,346.01,346.28,5072.0,343.8979,344.2458,343.8979,344.1663,5072.0
2024-04-11 15:25:00,346.33,346.4,346.17,346.29,14253.0,344.2159,344.2855,344.0569,344.1762,14253.0
2024-04-11 15:30:00,346.27,346.45,346.24,346.45,3462.0,344.1563,344.3352,344.1265,344.3352,3462.0
2024-04-11 15:35:00,346.39,346.5,346.34,346.5,6231.0,344.2756,344.3849,344.2259,344.3849,6231.0
2024-04-11 15:40:00,346.5,346.61,346.47,346.61,15164.0,344.3849,344.4942,344.3551,344.4942,15164.0
2024-04-11 15:45:00,346.62,346.74,346.51,346.51,8919.0,344.5042,344.6234,344.3949,344.3949,8919.0
2024-04-11 15:50:00,346.47,346.5,346.27,346.36,6718.0,344.3551,344.3849,344.1563,344.2458,6718.0
2024-04-11 15:55:00,346.3,346.37,346.03,346.03,11873.0,344.1861,344.2557,343.9178,343.9178,11873.0
2024-04-12 09:30:00,343.18,344.02,342.86,343.64,45608.0,341.0852,341.92,340.7671,341.5424,45608.0
2024-04-12 09:35:00,343.83,343.94,343.48,343.5,6093.0,341.7312,341.8405,341.3833,341.4032,6093.0
2024-04-12 09:40:00,343.55,343.76,343.46,343.68,3625.0,341.4529,341.6616,341.3635,341.5821,3625.0
2024-04-12 09:45:00,343.72,344.27,343.72,343.98,7841.0,341.6219,342.1685,341.6219,341.8803,7841.0
2024-04-12 09:50:00,344.2,344.35,344.16,344.32,8905.0,342.099,342.248,342.0592,342.2182,8905.0
2024-04-12 09:55:00,344.31,344.37,343.97,344.37,6607.0,342.2083,342.2679,341.8704,342.2679,6607.0
2024-04-12 10:00:00,344.3,344.33,343.67,343.79,1563682.0,342.1983,342.2282,341.5722,341.6915,1563682.0
2024-04-12 10:05:00,343.75,343.77,343.0,343.19,9262.0,341.6517,341.6716,340.9063,341.0951,9262.0
2024-04-12 10:10:00,343.35,343.54,343.16,343.37,6225.0,341.2541,341.443,341.0653,341.274,6225.0
2024-04-12 10:15:00,343.41,343.72,342.94,343.72,12055.0,341.3138,341.6219,340.8466,341.6219,12055.0
2024-04-12 10:20:00,343.62,343.79,343.61,343.68,5145.0,341.5225,341.6915,341.5126,341.5821,5145.0
2024-04-12 10:25:00,343.42,343.47,343.08,343.17,5916.0,341.3237,341.3734,340.9858,341.0752,5916.0
2024-04-12 10:30:00,343.11,343.28,342.78,342.85,26435.0,341.0156,341.1846,340.6876,340.7572,26435.0
2024-04-12 10:35:00,342.8,342.96,342.18,342.33,6680.0,340.7075,340.8665,340.0913,340.2404,6680.0
2024-04-12 10:40:00,342.27,342.33,341.94,342.31,19940.0,340.1807,340.2404,339.8527,340.2205,19940.0
2024-04-12 10:45:00,342.18,342.21,341.98,342.04,5446.0,340.0913,340.1211,339.8925,339.9521,5446.0
2024-04-12 10:50:00,341.94,341.95,341.54,341.92,33900.0,339.8527,339.8627,339.4552,339.8329,33900.0
2024-04-12 10:55:00,342.04,342.16,341.62,341.74,15623.0,339.9521,340.0714,339.5347,339.654,15623.0
2024-04-12 11:00:00,341.75,342.24,341.75,342.03,7687.0,339.6639,340.1509,339.6639,339.9422,7687.0
2024-04-12 11:05:00,341.98,342.17,341.91,341.96,2409.0,339.8925,340.0813,339.8229,339.8726,2409.0
2024-04-12 11:10:00,342.0,342.22,341.96,342.09,3160.0,339.9124,340.131,339.8726,340.0018,3160.0
2024-04-12 11:15:00,342.18,342.67,342.1,342.67,3716.0,340.0913,340.5783,340.0118,340.5783,3716.0
2024-04-12 11:20:00,342.76,342.88,342.56,342.56,4951.0,340.6677,340.787,340.469,340.469,4951.0
2024-04-12 11:25:00,342.59,343.06,342.58,343.06,3023.0,340.4988,340.9659,340.4888,340.9659,3023.0
2024-04-12 11:30:00,342.97,343.33,342.97,343.33,1580.0,340.8765,341.2343,340.8765,341.2343,1580.0
2024-04-12 11:35:00,343.34,343.46,343.21,343.22,3839.0,341.2442,341.3635,341.115,341.1249,3839.0
2024-04-12 11:40:00,343.19,343.24,342.93,343.23,4176.0,341.0951,341.1448,340.8367,341.1349,4176.0
2024-04-12 11:45:00,343.17,343.52,343.11,343.52,6541.0,341.0752,341.4231,341.0156,341.4231,6541.0
2024-04-12 11:50:00,343.51,343.51,342.97,343.07,10644.0,341.4132,341.4132,340.8765,340.9758,10644.0
2024-04-12 11:55:00,343.09,343.11,342.92,343.02,2162.0,340.9957,341.0156,340.8268,340.9262,2162.0
2024-04-12 12:00:00,342.97,343.02,342.64,342.8,2544.0,340.8765,340.9262,340.5485,340.7075,2544.0
2024-04-12 12:05:00,342.79,343.03,342.67,342.76,2375.0,340.6976,340.9361,340.5783,340.6677,2375.0
2024-04-12 12:10:00,342.71,342.71,342.32,342.32,9571.0,340.618,340.618,340.2304,340.2304,9571.0
2024-04-12 12:15:00,342.39,342.39,341.84,341.84,4051.0,340.3,340.3,339.7534,339.7534,4051.0
2024-04-12 12:20:00,341.81,342.22,341.74,342.09,9883.0,339.7235,340.131,339.654,340.0018,9883.0
2024-04-12 12:25:00,342.16,342.2,341.67,341.72,4196.0,340.0714,340.1112,339.5844,339.6341,4196.0
2024-04-12 12:30:00,341.83,341.88,341.4,341.67,5746.0,339.7434,339.7931,339.316,339.5844,5746.0
2024-04-12 12:35:00,341.59,341.6,340.94,341.15,7972.0,339.5049,339.5148,338.8589,339.0676,7972.0
2024-04-12 12:40:00,341.12,341.23,340.81,340.85,12695.0,339.0378,339.1471,338.7296,338.7694,12695.0
2024-04-12 12:45:00,341.03,341.03,340.75,340.79,15822.0,338.9483,338.9483,338.67,338.7098,15822.0
2024-04-12 12:50:00,340.99,341.1,340.99,341.04,3171.0,338.9085,339.0179,338.9085,338.9582,3171.0
2024-04-12 12:55:00,340.99,341.15,340.92,340.92,2343.0,338.9085,339.0676,338.839,338.839,2343.0
2024-04-12 13:00:00,340.94,341.01,340.63,340.76,5248.0,338.8589,338.9284,338.5507,338.6799,5248.0
2024-04-12 13:05:00,340.87,341.05,340.6,340.6,4198.0,338.7893,338.9682,338.5209,338.5209,4198.0
2024-04-12 13:10:00,340.88,341.07,340.88,341.06,5063.0,338.7992,338.9881,338.7992,338.9781,5063.0
2024-04-12 13:15:00,340.98,341.34,340.98,341.13,3992.0,338.8986,339.2564,338.8986,339.0477,3992.0
2024-04-12 13:20:00,340.63,340.63,340.37,340.37,6913.0,338.5507,338.5507,338.2923,338.2923,6913.0
2024-04-12 13:25:00,340.36,340.46,340.13,340.3,8176.0,338.2824,338.3818,338.0538,338.2228,8176.0
2024-04-12 13:30:00,340.27,340.35,340.04,340.19,10361.0,338.1929,338.2725,337.9643,338.1134,10361.0
2024-04-12 13:35:00,340.18,340.33,340.09,340.32,3589.0,338.1035,338.2526,338.014,338.2426,3589.0
2024-04-12 13:40:00,340.53,340.91,340.45,340.76,4884.0,338.4514,338.829,338.3718,338.6799,4884.0
2024-04-12 13:45:00,340.74,341.27,340.74,341.21,5178.0,338.6601,339.1868,338.6601,339.1272,5178.0
2024-04-12 13:50:00,341.19,341.36,340.85,340.89,2614.0,339.1073,339.2763,338.7694,338.8092,2614.0
2024-04-12 13:55:00,340.86,341.17,340.75,340.75,6888.0,338.7793,339.0874,338.67,338.67,6888.0
2024-04-12 14:00:00,340.72,340.76,340.51,340.69,2951.0,338.6402,338.6799,338.4315,338.6104,2951.0
2024-04-12 14:05:00,340.77,341.31,340.71,341.24,11537.0,338.6899,339.2266,338.6303,339.157,11537.0
2024-04-12 14:10:00,341.23,341.38,340.95,341.0,6217.0,339.1471,339.2962,338.8688,338.9185,6217.0
2024-04-12 14:15:00,341.0,341.34,340.99,341.19,2753.0,338.9185,339.2564,338.9085,339.1073,2753.0
2024-04-12 14:20:00,341.09,341.24,340.87,340.9,2280.0,339.0079,339.157,338.7893,338.8191,2280.0
2024-04-12 14:25:00,340.91,340.93,340.75,340.91,29529.0,338.829,338.8489,338.67,338.829,29529.0
2024-04-12 14:30:00,340.93,340.99,340.61,340.84,15872.0,338.8489,338.9085,338.5309,338.7595,15872.0
2024-04-12 14:35:00,340.77,340.77,340.39,340.58,4747.0,338.6899,338.6899,338.3122,338.501,4747.0
2024-04-12 14:40:00,340.39,340.83,340.31,340.57,5170.0,338.3122,338.7495,338.2327,338.4911,5170.0
2024-04-12 14:45:00,340.57,340.67,340.38,340.45,16523.0,338.4911,338.5905,338.3023,338.3718,16523.0
2024-04-12 14:50:00,340.45,340.71,340.42,340.7,4177.0,338.3718,338.6303,338.342,338.6203,4177.0
2024-04-12 14:55:00,340.59,340.67,340.22,340.23,4988.0,338.511,338.5905,338.1432,338.1532,4988.0
2024-04-12 15:00:00,340.25,340.3,339.99,340.25,10667.0,338.1731,338.2228,337.9146,338.1731,10667.0
2024-04-12 15:05:00,340.25,340.55,340.25,340.28,17774.0,338.1731,338.4712,338.1731,338.2029,17774.0
2024-04-12 15:10:00,340.32,340.47,340.24,340.25,2946.0,338.2426,338.3917,338.1631,338.1731,2946.0
2024-04-12 15:15:00,340.23,340.52,340.04,340.28,23717.0,338.1532,338.4414,337.9643,338.2029,23717.0
2024-04-12 15:20:00,340.33,340.6,340.28,340.55,9138.0,338.2526,338.5209,338.2029,338.4712,9138.0
2024-04-12 15:25:00,340.6,340.66,340.33,340.33,6039.0,338.5209,338.5806,338.2526,338.2526,6039.0
2024-04-12 15:30:00,340.4,340.8,340.32,340.66,9193.0,338.3221,338.7197,338.2426,338.5806,9193.0
2024-04-12 15:35:00,340.53,340.7,340.27,340.37,8485.0,338.4514,338.6203,338.1929,338.2923,8485.0
2024-04-12 15:40:00,340.35,341.07,340.35,341.07,18073.0,338.2725,338.9881,338.2725,338.9881,18073.0
2024-04-12 15:45:00,341.08,341.35,341.05,341.23,19963.0,338.998,339.2663,338.9682,339.1471,19963.0
2024-04-12 15:50:00,341.35,341.41,340.84,341.01,16149.0,339.2663,339.326,338.7595,338.9284,16149.0
2024-04-12 15:55:00,340.91,341.31,340.9,341.25,15273.0,338.829,339.2266,338.8191,339.167,15273.0
2024-04-15 09:30:00,343.75,343.75,342.25,342.3,58746.0,341.6517,341.6517,340.1609,340.2105,58746.0
2024-04-15 09:35:00,342.25,342.94,342.16,342.76,9486.0,340.1609,340.8466,340.0714,340.6677,9486.0
2024-04-15 09:40:00,342.83,343.38,342.83,343.27,4155.0,340.7373,341.284,340.7373,341.1746,4155.0
2024-04-15 09:45:00,343.31,343.32,342.69,343.1,175988.0,341.2144,341.2243,340.5982,341.0057,175988.0
2024-04-15 09:50:00,343.08,343.69,343.08,343.64,4993.0,340.9858,341.5921,340.9858,341.5424,4993.0
2024-04-15 09:55:00,343.65,343.65,343.24,343.4,5175.0,341.5523,341.5523,341.1448,341.3038,5175.0
2024-04-15 10:00:00,343.45,343.81,343.28,343.37,8296.0,341.3535,341.7113,341.1846,341.274,8296.0
2024-04-15 10:05:00,343.28,343.57,342.46,342.48,8255.0,341.1846,341.4728,340.3696,340.3895,8255.0
2024-04-15 10:10:00,342.45,342.45,341.6,342.11,8022.0,340.3596,340.3596,339.5148,340.0217,8022.0
2024-04-15 10:15:00,342.11,342.72,342.11,342.46,7147.0,340.0217,340.628,340.0217,340.3696,7147.0
2024-04-15 10:20:00,342.32,342.32,341.66,342.02,9149.0,340.2304,340.2304,339.5745,339.9323,9149.0
2024-04-15 10:25:00,341.91,342.09,341.72,342.06,8262.0,339.8229,340.0018,339.6341,339.972,8262.0
2024-04-15 10:30:00,341.98,342.32,341.9,341.9,7654.0,339.8925,340.2304,339.813,339.813,7654.0
2024-04-15 10:35:00,341.87,342.06,341.17,341.34,8842.0,339.7832,339.972,339.0874,339.2564,8842.0
2024-04-15 10:40:00,341.49,341.77,341.34,341.57,7114.0,339.4055,339.6838,339.2564,339.485,7114.0
2024-04-15 10:45:00,341.43,341.77,341.28,341.69,2697.0,339.3459,339.6838,339.1968,339.6043,2697.0
2024-04-15 10:50:00,341.61,341.61,340.96,341.03,10639.0,339.5248,339.5248,338.8787,338.9483,10639.0
2024-04-15 10:55:00,340.88,341.26,340.76,340.76,5379.0,338.7992,339.1769,338.6799,338.6799,5379.0
2024-04-15 11:00:00,340.81,341.14,340.61,341.02,7179.0,338.7296,339.0576,338.5309,338.9384,7179.0
2024-04-15 11:05:00,341.07,341.1,340.82,340.84,4256.0,338.9881,339.0179,338.7396,338.7595,4256.0
2024-04-15 11:10:00,340.91,341.24,340.83,340.96,21321.0,338.829,339.157,338.7495,338.8787,21321.0
2024-04-15 11:15:00,340.97,340.98,340.66,340.86,11544.0,338.8887,338.8986,338.5806,338.7793,11544.0
2024-04-15 11:20:00,340.85,340.85,340.54,340.84,5475.0,338.7694,338.7694,338.4613,338.7595,5475.0
2024-04-15 11:25:00,340.7,341.13,340.67,341.13,4443.0,338.6203,339.0477,338.5905,339.0477,4443.0
2024-04-15 11:30:00,341.18,341.54,341.1,341.5,6232.0,339.0974,339.4552,339.0179,339.4154,6232.0
2024-04-15 11:35:00,341.47,341.66,341.36,341.39,6849.0,339.3856,339.5745,339.2763,339.3061,6849.0
2024-04-15 11:40:00,341.46,341.46,341.03,341.03,3228.0,339.3757,339.3757,338.9483,338.9483,3228.0
2024-04-15 11:45:00,341.1,341.31,340.93,340.93,18616.0,339.0179,339.2266,338.8489,338.8489,18616.0
2024-04-15 11:50:00,341.01,341.62,341.01,341.57,6131.0,338.9284,339.5347,338.9284,339.485,6131.0
2024-04-15 11:55:00,341.61,341.62,341.45,341.5,8359.0,339.5248,339.5347,339.3657,339.4154,8359.0
2024-04-15 12:00:00,341.48,341.68,341.42,341.68,9728.0,339.3956,339.5943,339.3359,339.5943,9728.0
2024-04-15 12:05:00,341.65,341.66,341.39,341.66,7770.0,339.5645,339.5745,339.3061,339.5745,7770.0
2024-04-15 12:10:00,341.77,341.77,341.49,341.57,3675.0,339.6838,339.6838,339.4055,339.485,3675.0
2024-04-15 12:15:00,341.61,341.61,340.94,340.94,7573.0,339.5248,339.5248,338.8589,338.8589,7573.0
2024-04-15 12:20:00,341.04,341.06,340.14,340.15,4463.0,338.9582,338.9781,338.0637,338.0737,4463.0
2024-04-15 12:25:00,340.12,340.2,339.95,340.04,1537.0,338.0439,338.1234,337.8749,337.9643,1537.0
2024-04-15 12:30:00,339.99,340.0,339.74,339.74,3478.0,337.9146,337.9246,337.6662,337.6662,3478.0
2024-04-15 12:35:00,339.76,339.76,339.3,339.31,8763.0,337.6861,337.6861,337.2289,337.2388,8763.0
2024-04-15 12:40:00,339.44,339.63,339.21,339.35,3289.0,337.368,337.5568,337.1394,337.2786,3289.0
2024-04-15 12:45:00,339.28,339.5,339.19,339.37,4952.0,337.209,337.4276,337.1195,337.2984,4952.0
2024-04-15 12:50:00,339.47,339.53,339.42,339.48,3411.0,337.3978,337.4575,337.3481,337.4078,3411.0
2024-04-15 12:55:00,339.49,339.65,339.4,339.65,3307.0,337.4177,337.5767,337.3283,337.5767,3307.0
2024-04-15 13:00:00,339.49,339.86,339.49,339.76,3349.0,337.4177,337.7854,337.4177,337.6861,3349.0
2024-04-15 13:05:00,339.76,340.04,339.75,339.98,5396.0,337.6861,337.9643,337.6761,337.9047,5396.0
2024-04-15 13:10:00,339.86,339.86,339.56,339.6,14047.0,337.7854,337.7854,337.4873,337.527,14047.0
2024-04-15 13:15:00,339.35,339.46,338.64,338.64,6264.0,337.2786,337.3879,336.5729,336.5729,6264.0
2024-04-15 13:20:00,338.51,338.51,338.03,338.11,7066.0,336.4437,336.4437,335.9666,336.0461,7066.0
2024-04-15 13:25:00,338.0,338.06,336.9,336.97,13792.0,335.9368,335.9964,334.8435,334.9131,13792.0
2024-04-15 13:30:00,336.63,336.75,336.01,336.75,12174.0,334.5752,334.6944,333.9589,334.6944,12174.0
2024-04-15 13:35:00,336.55,336.61,335.95,335.99,6906.0,334.4956,334.5553,333.8993,333.9391,6906.0
2024-04-15 13:40:00,335.88,336.53,335.76,336.24,11264.0,333.8297,334.4758,333.7105,334.1875,11264.0
2024-04-15 13:45:00,336.18,336.36,335.76,335.83,4377.0,334.1279,334.3068,333.7105,333.78,4377.0
2024-04-15 13:50:00,335.76,336.23,335.53,336.17,5690.0,333.7105,334.1776,333.4819,334.118,5690.0
2024-04-15 13:55:00,336.15,336.49,336.0,336.43,8086.0,334.0981,334.436,333.949,334.3764,8086.0
2024-04-15 14:00:00,336.43,336.43,335.84,336.11,2494.0,334.3764,334.3764,333.79,334.0583,2494.0
2024-04-15 14:05:00,336.08,336.25,335.86,335.92,3720.0,334.0285,334.1975,333.8099,333.8695,3720.0
2024-04-15 14:10:00,335.59,335.68,335.25,335.59,12283.0,333.5415,333.631,333.2036,333.5415,12283.0
2024-04-15 14:15:00,335.52,335.73,335.35,335.58,15869.0,333.4719,333.6807,333.303,333.5316,15869.0
2024-04-15 14:20:00,335.63,335.83,335.31,335.45,4863.0,333.5813,333.78,333.2632,333.4024,4863.0
2024-04-15 14:25:00,335.5,335.97,335.5,335.75,3776.0,333.4521,333.9192,333.4521,333.7005,3776.0
2024-04-15 14:30:00,335.61,336.37,335.5,336.32,15079.0,333.5614,334.3167,333.4521,334.2671,15079.0
2024-04-15 14:35:00,336.28,336.57,336.09,336.09,3029.0,334.2273,334.5155,334.0385,334.0385,3029.0
2024-04-15 14:40:00,336.17,336.34,335.95,335.96,6958.0,334.118,334.2869,333.8993,333.9092,6958.0
2024-04-15 14:45:00,335.85,336.0,335.72,335.72,4922.0,333.7999,333.949,333.6707,333.6707,4922.0
2024-04-15 14:50:00,335.72,335.72,335.25,335.31,5514.0,333.6707,333.6707,333.2036,333.2632,5514.0
2024-04-15 14:55:00,335.35,335.94,335.34,335.69,3397.0,333.303,333.8894,333.293,333.6409,3397.0
2024-04-15 15:00:00,335.61,335.7,335.13,335.13,6766.0,333.5614,333.6508,333.0843,333.0843,6766.0
2024-04-15 15:05:00,335.07,335.35,334.96,335.35,18498.0,333.0247,333.303,332.9154,333.303,18498.0
2024-04-15 15:10:00,335.25,335.4,335.1,335.18,4814.0,333.2036,333.3527,333.0545,333.134,4814.0
2024-04-15 15:15:00,335.15,335.15,334.51,334.55,8229.0,333.1042,333.1042,332.4681,332.5079,8229.0
2024-04-15 15:20:00,334.57,335.37,334.57,335.28,9053.0,332.5277,333.3229,332.5277,333.2334,9053.0
2024-04-15 15:25:00,335.24,335.38,334.87,334.91,16276.0,333.1936,333.3328,332.8259,332.8657,16276.0
2024-04-15 15:30:00,334.81,335.47,334.79,335.34,6752.0,332.7663,333.4222,332.7464,333.293,6752.0
2024-04-15 15:35:00,335.26,335.51,335.1,335.46,71821.0,333.2135,333.462,333.0545,333.4123,71821.0
2024-04-15 15:40:00,335.37,335.39,335.0,335.0,4319.0,333.3229,333.3427,332.9551,332.9551,4319.0
2024-04-15 15:45:00,334.97,335.53,334.91,335.53,15389.0,332.9253,333.4819,332.8657,333.4819,15389.0
2024-04-15 15:50:00,335.47,335.48,335.01,335.04,11141.0,333.4222,333.4322,332.965,332.9949,11141.0
2024-04-15 15:55:00,335.1,335.29,334.82,334.87,10472.0,333.0545,333.2433,332.7762,332.8259,10472.0
2024-04-16 09:30:00,334.8,335.06,334.52,334.86,31309.0,332.7563,333.0147,332.478,332.816,31309.0
2024-04-16 09:35:00,335.01,335.16,334.37,335.0,6962.0,332.965,333.1141,332.329,332.9551,6962.0
2024-04-16 09:40:00,334.76,335.07,334.32,334.59,52646.0,332.7166,333.0247,332.2793,332.5476,52646.0
2024-04-16 09:45:00,334.54,334.77,333.86,334.5,41999.0,332.4979,332.7265,331.8221,332.4582,41999.0
2024-04-16 09:50:00,334.57,335.03,334.52,335.01,18830.0,332.5277,332.9849,332.478,332.965,18830.0
2024-04-16 09:55:00,334.97,335.92,334.89,335.59,35558.0,332.9253,333.8695,332.8458,333.5415,35558.0
2024-04-16 10:00:00,335.59,335.8,335.44,335.71,13561.0,333.5415,333.7502,333.3924,333.6608,13561.0
2024-04-16 10:05:00,335.73,335.98,335.2,335.94,22926.0,333.6807,333.9291,333.1539,333.8894,22926.0
2024-04-16 10:10:00,335.95,336.05,335.56,336.05,61741.0,333.8993,333.9987,333.5117,333.9987,61741.0
2024-04-16 10:15:00,335.96,336.32,335.62,335.93,72843.0,333.9092,334.2671,333.5713,333.8794,72843.0
2024-04-16 10:20:00,336.01,336.13,335.22,335.45,30807.0,333.9589,334.0782,333.1738,333.4024,30807.0
2024-04-16 10:25:00,335.29,335.45,334.71,334.71,29505.0,333.2433,333.4024,332.6669,332.6669,29505.0
2024-04-16 10:30:00,334.62,334.97,334.62,334.71,6741.0,332.5774,332.9253,332.5774,332.6669,6741.0
2024-04-16 10:35:00,334.7,334.8,334.1,334.37,4182.0,332.6569,332.7563,332.0606,332.329,4182.0
2024-04-16 10:40:00,334.33,334.47,334.09,334.47,2621.0,332.2892,332.4283,332.0507,332.4283,2621.0
2024-04-16 10:45:00,334.47,334.78,334.47,334.7,3828.0,332.4283,332.7365,332.4283,332.6569,3828.0
2024-04-16 10:50:00,334.53,334.81,334.32,334.76,2922.0,332.488,332.7663,332.2793,332.7166,2922.0
2024-04-16 10:55:00,334.73,334.73,334.33,334.47,3039.0,332.6868,332.6868,332.2892,332.4283,3039.0
2024-04-16 11:00:00,334.5,334.81,334.22,334.8,7942.0,332.4582,332.7663,332.1799,332.7563,7942.0
2024-04-16 11:05:00,334.78,335.05,334.78,335.02,11435.0,332.7365,333.0048,332.7365,332.975,11435.0
2024-04-16 11:10:00,335.13,335.16,334.87,334.99,8940.0,333.0843,333.1141,332.8259,332.9452,8940.0
2024-04-16 11:15:00,334.89,335.24,334.85,334.89,2177.0,332.8458,333.1936,332.806,332.8458,2177.0
2024-04-16 11:20:00,334.92,335.41,334.86,335.39,3343.0,332.8756,333.3626,332.816,333.3427,3343.0
2024-04-16 11:25:00,335.47,335.47,335.26,335.26,2409.0,333.4222,333.4222,333.2135,333.2135,2409.0
2024-04-16 11:30:00,335.2,335.2,334.98,335.02,5066.0,333.1539,333.1539,332.9352,332.975,5066.0
2024-04-16 11:35:00,335.09,335.14,334.87,334.88,3038.0,333.0446,333.0943,332.8259,332.8358,3038.0
2024-04-16 11:40:00,334.89,335.27,334.88,335.18,27320.0,332.8458,333.2235,332.8358,333.134,27320.0
2024-04-16 11:45:00,335.01,335.39,335.0,335.19,7190.0,332.965,333.3427,332.9551,333.1439,7190.0
2024-04-16 11:50:00,335.4,335.65,335.4,335.61,5364.0,333.3527,333.6011,333.3527,333.5614,5364.0
2024-04-16 11:55:00,335.8,335.85,335.35,335.35,1682.0,333.7502,333.7999,333.303,333.303,1682.0
2024-04-16 12:00:00,335.0,335.0,334.5,334.69,2447.0,332.9551,332.9551,332.4582,332.647,2447.0
2024-04-16 12:05:00,334.62,335.24,334.59,335.24,5225.0,332.5774,333.1936,332.5476,333.1936,5225.0
2024-04-16 12:10:00,335.34,335.37,335.13,335.31,3641.0,333.293,333.3229,333.0843,333.2632,3641.0
2024-04-16 12:15:00,335.3,335.49,335.28,335.34,3941.0,333.2533,333.4421,333.2334,333.293,3941.0
2024-04-16 12:20:00,335.27,335.42,335.21,335.33,1622.0,333.2235,333.3725,333.1638,333.2831,1622.0
2024-04-16 12:25:00,335.3,335.56,335.13,335.13,1628.0,333.2533,333.5117,333.0843,333.0843,1628.0
2024-04-16 12:30:00,335.4,335.4,335.14,335.14,2925.0,333.3527,333.3527,333.0943,333.0943,2925.0
2024-04-16 12:35:00,335.06,335.23,335.0,335.21,3390.0,333.0147,333.1837,332.9551,333.1638,3390.0
2024-04-16 12:40:00,335.2,335.43,335.06,335.06,2682.0,333.1539,333.3825,333.0147,333.0147,2682.0
2024-04-16 12:45:00,335.07,335.43,335.06,335.37,2746.0,333.0247,333.3825,333.0147,333.3229,2746.0
2024-04-16 12:50:00,335.41,335.6,335.31,335.32,2222.0,333.3626,333.5514,333.2632,333.2732,2222.0
2024-04-16 12:55:00,335.28,335.37,335.21,335.34,1884.0,333.2334,333.3229,333.1638,333.293,1884.0
2024-04-16 13:00:00,335.12,335.12,334.97,334.97,3024.0,333.0744,333.0744,332.9253,332.9253,3024.0
2024-04-16 13:05:00,335.04,335.53,334.92,335.53,1387.0,332.9949,333.4819,332.8756,333.4819,1387.0
2024-04-16 13:10:00,335.42,335.45,335.13,335.45,982.0,333.3725,333.4024,333.0843,333.4024,982.0
2024-04-16 13:15:00,335.41,335.54,335.24,335.44,8254.0,333.3626,333.4918,333.1936,333.3924,8254.0
2024-04-16 13:20:00,335.44,335.64,335.44,335.64,2131.0,333.3924,333.5912,333.3924,333.5912,2131.0
2024-04-16 13:25:00,335.45,335.64,335.15,335.27,17618.0,333.4024,333.5912,333.1042,333.2235,17618.0
2024-04-16 13:30:00,335.37,335.37,333.78,334.6,7832.0,333.3229,333.3229,331.7426,332.5576,7832.0
2024-04-16 13:35:00,334.76,335.22,334.62,335.03,2747.0,332.7166,333.1738,332.5774,332.9849,2747.0
2024-04-16 13:40:00,335.05,335.51,335.03,335.08,2421.0,333.0048,333.462,332.9849,333.0346,2421.0
2024-04-16 13:45:00,335.32,335.32,334.75,334.79,2496.0,333.2732,333.2732,332.7066,332.7464,2496.0
2024-04-16 13:50:00,334.87,335.0,334.13,334.95,10335.0,332.8259,332.9551,332.0904,332.9054,10335.0
2024-04-16 13:55:00,334.83,335.12,334.71,335.11,5711.0,332.7861,333.0744,332.6669,333.0644,5711.0
2024-04-16 14:00:00,335.03,335.27,334.78,335.27,5734.0,332.9849,333.2235,332.7365,333.2235,5734.0
2024-04-16 14:05:00,335.39,336.84,335.25,336.84,7961.0,333.3427,334.7839,333.2036,334.7839,7961.0
2024-04-16 14:10:00,336.61,336.94,335.73,335.74,3000.0,334.5553,334.8833,333.6807,333.6906,3000.0
2024-04-16 14:15:00,335.71,335.79,335.03,335.03,3453.0,333.6608,333.7403,332.9849,332.9849,3453.0
2024-04-16 14:20:00,334.98,334.98,334.22,334.6,11406.0,332.9352,332.9352,332.1799,332.5576,11406.0
2024-04-16 14:25:00,334.79,335.15,334.24,334.44,14685.0,332.7464,333.1042,332.1997,332.3985,14685.0
2024-04-16 14:30:00,334.52,335.3,334.52,335.3,7043.0,332.478,333.2533,332.478,333.2533,7043.0
2024-04-16 14:35:00,335.22,335.39,334.91,335.24,10843.0,333.1738,333.3427,332.8657,333.1936,10843.0
2024-04-16 14:40:00,335.39,335.49,335.17,335.44,3838.0,333.3427,333.4421,333.1241,333.3924,3838.0
2024-04-16 14:45:00,335.26,335.63,335.17,335.29,8779.0,333.2135,333.5813,333.1241,333.2433,8779.0
2024-04-16 14:50:00,335.28,336.19,335.28,336.18,8724.0,333.2334,334.1378,333.2334,334.1279,8724.0
2024-04-16 14:55:00,335.94,336.33,335.94,336.32,3741.0,333.8894,334.277,333.8894,334.2671,3741.0
2024-04-16 15:00:00,336.33,336.45,335.85,336.04,2057.0,334.277,334.3963,333.7999,333.9888,2057.0
2024-04-16 15:05:00,335.98,336.1,335.9,335.98,7166.0,333.9291,334.0484,333.8496,333.9291,7166.0
2024-04-16 15:10:00,335.98,336.13,335.86,335.95,8467.0,333.9291,334.0782,333.8099,333.8993,8467.0
2024-04-16 15:15:00,335.77,336.06,335.58,336.06,4608.0,333.7204,334.0086,333.5316,334.0086,4608.0
2024-04-16 15:20:00,336.04,336.24,335.84,336.1,10232.0,333.9888,334.1875,333.79,334.0484,10232.0
2024-04-16 15:25:00,336.08,336.32,336.06,336.18,9529.0,334.0285,334.2671,334.0086,334.1279,9529.0
2024-04-16 15:30:00,336.03,336.03,335.03,335.03,7501.0,333.9788,333.9788,332.9849,332.9849,7501.0
2024-04-16 15:35:00,335.07,335.63,334.99,335.51,17968.0,333.0247,333.5813,332.9452,333.462,17968.0
2024-04-16 15:40:00,335.46,335.46,335.1,335.38,10643.0,333.4123,333.4123,333.0545,333.3328,10643.0
2024-04-16 15:45:00,335.42,335.74,335.2,335.52,7006.0,333.3725,333.6906,333.1539,333.4719,7006.0
2024-04-16 15:50:00,335.6,335.71,335.41,335.47,11044.0,333.5514,333.6608,333.3626,333.4222,11044.0
2024-04-16 15:55:00,335.56,335.61,334.6,334.77,57157.0,333.5117,333.5614,332.5576,332.7265,57157.0
2024-04-17 09:30:00,336.54,336.62,336.11,336.12,37917.0,334.4857,334.5652,334.0583,334.0683,37917.0
2024-04-17 09:35:00,336.0,336.67,336.0,336.39,4048.0,333.949,334.6149,333.949,334.3366,4048.0
2024-04-17 09:40:00,336.47,336.56,336.08,336.53,6563.0,334.4161,334.5056,334.0285,334.4758,6563.0
2024-04-17 09:45:00,336.48,336.54,336.05,336.13,1563.0,334.4261,334.4857,333.9987,334.0782,1563.0
2024-04-17 09:50:00,335.9,335.93,335.57,335.64,1332.0,333.8496,333.8794,333.5216,333.5912,1332.0
2024-04-17 09:55:00,335.65,335.78,335.37,335.66,2860.0,333.6011,333.7303,333.3229,333.6111,2860.0
2024-04-17 10:00:00,335.71,335.71,334.82,334.82,7668.0,333.6608,333.6608,332.7762,332.7762,7668.0
2024-04-17 10:05:00,335.19,335.37,335.14,335.14,6324.0,333.1439,333.3229,333.0943,333.0943,6324.0
2024-04-17 10:10:00,335.0,335.0,334.53,334.8,12419.0,332.9551,332.9551,332.488,332.7563,12419.0
2024-04-17 10:15:00,334.8,334.94,334.61,334.81,5889.0,332.7563,332.8955,332.5675,332.7663,5889.0
2024-04-17 10:20:00,334.79,334.79,334.34,334.59,5033.0,332.7464,332.7464,332.2991,332.5476,5033.0
2024-04-17 10:25:00,334.64,335.13,334.64,335.04,5002.0,332.5973,333.0843,332.5973,332.9949,5002.0
2024-04-17 10:30:00,335.21,335.22,334.7,334.7,3375.0,333.1638,333.1738,332.6569,332.6569,3375.0
2024-04-17 10:35:00,334.74,334.86,334.67,334.71,1363.0,332.6967,332.816,332.6271,332.6669,1363.0
2024-04-17 10:40:00,334.63,334.75,334.47,334.53,7417.0,332.5874,332.7066,332.4283,332.488,7417.0
2024-04-17 10:45:00,334.69,335.08,334.69,335.03,5579.0,332.647,333.0346,332.647,332.9849,5579.0
2024-04-17 10:50:00,335.05,335.05,333.5,333.5,3186.0,333.0048,333.0048,331.4643,331.4643,3186.0
2024-04-17 10:55:00,333.81,334.06,333.64,333.93,3447.0,331.7724,332.0208,331.6034,331.8916,3447.0
2024-04-17 11:00:00,334.0,334.84,333.99,334.83,9389.0,331.9612,332.7961,331.9513,332.7861,9389.0
2024-04-17 11:05:00,334.69,334.73,334.26,334.27,4898.0,332.647,332.6868,332.2196,332.2296,4898.0
2024-04-17 11:10:00,334.4,334.4,334.0,334.07,5681.0,332.3588,332.3588,331.9612,332.0308,5681.0
2024-04-17 11:15:00,334.31,334.32,333.7,333.7,3448.0,332.2693,332.2793,331.663,331.663,3448.0
2024-04-17 11:20:00,333.78,333.94,333.7,333.9,3351.0,331.7426,331.9016,331.663,331.8618,3351.0
2024-04-17 11:25:00,333.9,333.99,333.42,333.42,4068.0,331.8618,331.9513,331.3848,331.3848,4068.0
2024-04-17 11:30:00,333.4,333.52,332.64,332.77,10153.0,331.3649,331.4841,330.6095,330.7387,10153.0
2024-04-17 11:35:00,332.7,332.89,332.68,332.79,7125.0,330.6691,330.858,330.6493,330.7586,7125.0
2024-04-17 11:40:00,332.84,333.2,332.84,333.04,1925.0,330.8083,331.1661,330.8083,331.0071,1925.0
2024-04-17 11:45:00,333.13,333.15,332.72,332.84,9009.0,331.0965,331.1164,330.689,330.8083,9009.0
2024-04-17 11:50:00,332.86,333.1,332.79,333.1,1833.0,330.8282,331.0667,330.7586,331.0667,1833.0
2024-04-17 11:55:00,332.94,333.12,332.93,333.0,11630.0,330.9077,331.0866,330.8977,330.9673,11630.0
2024-04-17 12:00:00,332.83,333.06,332.39,332.4,6424.0,330.7984,331.027,330.361,330.371,6424.0
2024-04-17 12:05:00,332.29,332.3,331.72,331.76,12408.0,330.2617,330.2716,329.6951,329.7349,12408.0
2024-04-17 12:10:00,331.9,332.51,331.9,332.51,6888.0,329.874,330.4803,329.874,330.4803,6888.0
2024-04-17 12:15:00,332.34,332.4,331.98,331.99,4778.0,330.3113,330.371,329.9535,329.9635,4778.0
2024-04-17 12:20:00,332.02,332.34,331.63,331.68,5090.0,329.9933,330.3113,329.6057,329.6554,5090.0
2024-04-17 12:25:00,331.79,332.08,331.7,331.86,5605.0,329.7647,330.0529,329.6753,329.8343,5605.0
2024-04-17 12:30:00,331.86,331.89,331.79,331.84,2170.0,329.8343,329.8641,329.7647,329.8144,2170.0
2024-04-17 12:35:00,331.54,331.71,331.45,331.55,8992.0,329.5162,329.6852,329.4268,329.5262,8992.0
2024-04-17 12:40:00,331.58,331.59,330.91,330.91,15972.0,329.556,329.5659,328.8901,328.8901,15972.0
2024-04-17 12:45:00,331.0,331.37,330.63,331.36,11715.0,328.9795,329.3473,328.6118,329.3373,11715.0
2024-04-17 12:50:00,331.38,331.53,331.18,331.44,5571.0,329.3572,329.5063,329.1584,329.4168,5571.0
2024-04-17 12:55:00,331.38,331.39,331.1,331.23,1579.0,329.3572,329.3671,329.0789,329.2081,1579.0
2024-04-17 13:00:00,331.2,331.77,331.2,331.68,6739.0,329.1783,329.7448,329.1783,329.6554,6739.0
2024-04-17 13:05:00,331.69,332.14,331.66,332.02,6141.0,329.6653,330.1126,329.6355,329.9933,6141.0
2024-04-17 13:10:00,332.1,332.24,332.02,332.13,2760.0,330.0728,330.212,329.9933,330.1026,2760.0
2024-04-17 13:15:00,332.1,332.48,332.1,332.44,6889.0,330.0728,330.4505,330.0728,330.4107,6889.0
2024-04-17 13:20:00,332.36,332.53,332.29,332.3,3774.0,330.3312,330.5002,330.2617,330.2716,3774.0
2024-04-17 13:25:00,332.21,332.56,332.08,332.51,3343.0,330.1821,330.53,330.0529,330.4803,3343.0
2024-04-17 13:30:00,332.69,332.81,332.56,332.66,5398.0,330.6592,330.7785,330.53,330.6294,5398.0
2024-04-17 13:35:00,332.72,332.94,332.69,332.81,4002.0,330.689,330.9077,330.6592,330.7785,4002.0
2024-04-17 13:40:00,332.79,332.86,332.37,332.69,3851.0,330.7586,330.8282,330.3412,330.6592,3851.0
2024-04-17 13:45:00,332.56,332.71,332.24,332.71,3374.0,330.53,330.6791,330.212,330.6791,3374.0
2024-04-17 13:50:00,332.88,333.03,332.48,332.88,4039.0,330.8481,330.9971,330.4505,330.8481,4039.0
2024-04-17 13:55:00,332.98,333.19,332.98,333.18,3217.0,330.9474,331.1562,330.9474,331.1462,3217.0
2024-04-17 14:00:00,333.0,333.2,332.96,333.14,3322.0,330.9673,331.1661,330.9276,331.1065,3322.0
2024-04-17 14:05:00,333.14,333.14,332.96,333.09,2934.0,331.1065,331.1065,330.9276,331.0568,2934.0
2024-04-17 14:10:00,332.89,333.06,332.78,332.88,3959.0,330.858,331.027,330.7487,330.8481,3959.0
2024-04-17 14:15:00,332.77,333.02,332.37,332.86,8592.0,330.7387,330.9872,330.3412,330.8282,8592.0
2024-04-17 14:20:00,332.78,332.82,332.61,332.71,6133.0,330.7487,330.7884,330.5797,330.6791,6133.0
2024-04-17 14:25:00,332.74,333.1,332.6,332.89,7159.0,330.7089,331.0667,330.5698,330.858,7159.0
2024-04-17 14:30:00,332.78,332.83,332.61,332.65,3335.0,330.7487,330.7984,330.5797,330.6195,3335.0
2024-04-17 14:35:00,332.63,332.85,332.34,332.79,3031.0,330.5996,330.8182,330.3113,330.7586,3031.0
2024-04-17 14:40:00,332.95,333.95,332.93,333.8,5582.0,330.9176,331.9115,330.8977,331.7624,5582.0
2024-04-17 14:45:00,334.18,334.24,333.74,333.75,11491.0,332.1401,332.1997,331.7028,331.7127,11491.0
2024-04-17 14:50:00,333.64,333.66,332.58,332.58,2376.0,331.6034,331.6233,330.5499,330.5499,2376.0
2024-04-17 14:55:00,332.6,332.77,332.35,332.54,4257.0,330.5698,330.7387,330.3213,330.5101,4257.0
2024-04-17 15:00:00,332.44,332.44,331.96,331.97,5971.0,330.4107,330.4107,329.9337,329.9436,5971.0
2024-04-17 15:05:00,331.96,332.14,331.87,332.01,14276.0,329.9337,330.1126,329.8442,329.9834,14276.0
2024-04-17 15:10:00,332.1,332.1,331.69,331.87,2683.0,330.0728,330.0728,329.6653,329.8442,2683.0
2024-04-17 15:15:00,331.86,332.55,331.86,332.4,7668.0,329.8343,330.5201,329.8343,330.371,7668.0
2024-04-17 15:20:00,332.31,332.47,331.89,332.09,26499.0,330.2815,330.4406,329.8641,330.0629,26499.0
2024-04-17 15:25:00,332.0,332.13,331.71,331.74,7872.0,329.9734,330.1026,329.6852,329.715,7872.0
2024-04-17 15:30:00,331.77,332.17,331.77,332.09,15556.0,329.7448,330.1424,329.7448,330.0629,15556.0
2024-04-17 15:35:00,331.95,332.09,331.78,331.9,8280.0,329.9237,330.0629,329.7548,329.874,8280.0
2024-04-17 15:40:00,331.68,332.22,331.54,332.19,9735.0,329.6554,330.1921,329.5162,330.1623,9735.0
2024-04-17 15:45:00,332.16,332.53,332.06,332.43,8657.0,330.1324,330.5002,330.0331,330.4008,8657.0
2024-04-17 15:50:00,332.44,332.55,332.01,332.48,12045.0,330.4107,330.5201,329.9834,330.4505,12045.0
2024-04-17 15:55:00,332.39,332.41,331.54,331.66,15572.0,330.361,330.3809,329.5162,329.6355,15572.0
2024-04-18 09:30:00,332.0,332.2,331.25,331.47,47812.0,329.9734,330.1722,329.228,329.4467,47812.0
2024-04-18 09:35:00,331.32,331.44,329.66,329.89,12885.0,329.2976,329.4168,327.6477,327.8763,12885.0
2024-04-18 09:40:00,329.92,330.57,329.89,330.52,5605.0,327.9061,328.5522,327.8763,328.5025,5605.0
2024-04-18 09:45:00,330.7,331.53,330.58,331.43,8878.0,328.6814,329.5063,328.5621,329.4069,8878.0
2024-04-18 09:50:00,331.64,331.64,330.9,330.91,4337.0,329.6156,329.6156,328.8801,328.8901,4337.0
2024-04-18 09:55:00,330.97,331.2,330.91,330.91,6513.0,328.9497,329.1783,328.8901,328.8901,6513.0
2024-04-18 10:00:00,330.98,330.98,330.48,330.63,3902.0,328.9596,328.9596,328.4627,328.6118,3902.0
2024-04-18 10:05:00,330.84,331.39,330.84,331.39,4279.0,328.8205,329.3671,328.8205,329.3671,4279.0
2024-04-18 10:10:00,331.48,331.64,331.41,331.63,2413.0,329.4566,329.6156,329.387,329.6057,2413.0
2024-04-18 10:15:00,331.61,331.83,331.57,331.7,4373.0,329.5858,329.8045,329.546,329.6753,4373.0
2024-04-18 10:20:00,331.72,331.78,331.53,331.58,4959.0,329.6951,329.7548,329.5063,329.556,4959.0
2024-04-18 10:25:00,331.63,331.94,331.62,331.74,23729.0,329.6057,329.9138,329.5957,329.715,23729.0
2024-04-18 10:30:00,331.92,332.23,331.91,332.23,6487.0,329.8939,330.202,329.884,330.202,6487.0
2024-04-18 10:35:00,332.13,332.81,332.13,332.29,12279.0,330.1026,330.7785,330.1026,330.2617,12279.0
2024-04-18 10:40:00,332.36,332.7,332.25,332.66,10713.0,330.3312,330.6691,330.2219,330.6294,10713.0
2024-04-18 10:45:00,332.78,332.87,332.49,332.83,24164.0,330.7487,330.8381,330.4604,330.7984,24164.0
2024-04-18 10:50:00,332.79,333.0,332.57,332.79,14659.0,330.7586,330.9673,330.5399,330.7586,14659.0
2024-04-18 10:55:00,332.74,333.29,332.74,332.91,6233.0,330.7089,331.2555,330.7089,330.8779,6233.0
2024-04-18 11:00:00,333.01,333.09,332.76,332.76,20076.0,330.9773,331.0568,330.7288,330.7288,20076.0
2024-04-18 11:05:00,332.78,333.2,332.78,333.08,11202.0,330.7487,331.1661,330.7487,331.0468,11202.0
2024-04-18 11:10:00,333.13,333.38,332.99,333.23,15241.0,331.0965,331.345,330.9574,331.1959,15241.0
2024-04-18 11:15:00,333.29,333.62,333.22,333.31,19505.0,331.2555,331.5835,331.186,331.2754,19505.0
2024-04-18 11:20:00,333.33,333.65,333.32,333.55,5591.0,331.2953,331.6133,331.2854,331.514,5591.0
2024-04-18 11:25:00,333.48,333.48,332.95,332.95,2553.0,331.4444,331.4444,330.9176,330.9176,2553.0
2024-04-18 11:30:00,332.97,333.16,332.83,333.02,3841.0,330.9375,331.1263,330.7984,330.9872,3841.0
2024-04-18 11:35:00,333.07,333.11,332.86,332.97,2228.0,331.0369,331.0766,330.8282,330.9375,2228.0
2024-04-18 11:40:00,332.76,332.79,332.71,332.78,4200.0,330.7288,330.7586,330.6791,330.7487,4200.0
2024-04-18 11:45:00,332.99,332.99,332.82,332.87,3881.0,330.9574,330.9574,330.7884,330.8381,3881.0
2024-04-18 11:50:00,332.77,332.91,332.73,332.86,3228.0,330.7387,330.8779,330.699,330.8282,3228.0
2024-04-18 11:55:00,332.82,332.92,332.82,332.83,1399.0,330.7884,330.8878,330.7884,330.7984,1399.0
2024-04-18 12:00:00,332.99,333.15,332.84,332.88,16970.0,330.9574,331.1164,330.8083,330.8481,16970.0
2024-04-18 12:05:00,332.75,332.76,332.47,332.52,1612.0,330.7188,330.7288,330.4406,330.4902,1612.0
2024-04-18 12:10:00,332.61,332.71,332.58,332.58,1992.0,330.5797,330.6791,330.5499,330.5499,1992.0
2024-04-18 12:15:00,332.39,332.66,332.39,332.66,2226.0,330.361,330.6294,330.361,330.6294,2226.0
2024-04-18 12:20:00,332.58,332.69,332.56,332.63,2906.0,330.5499,330.6592,330.53,330.5996,2906.0
2024-04-18 12:25:00,332.56,332.71,332.49,332.55,4164.0,330.53,330.6791,330.4604,330.5201,4164.0
2024-04-18 12:30:00,332.6,332.69,332.23,332.23,2532.0,330.5698,330.6592,330.202,330.202,2532.0
2024-04-18 12:35:00,332.3,332.71,332.29,332.47,4893.0,330.2716,330.6791,330.2617,330.4406,4893.0
2024-04-18 12:40:00,332.55,332.56,332.06,332.12,2565.0,330.5201,330.53,330.0331,330.0927,2565.0
2024-04-18 12:45:00,332.1,332.13,331.45,331.45,2254.0,330.0728,330.1026,329.4268,329.4268,2254.0
2024-04-18 12:50:00,331.6,331.61,331.29,331.31,6548.0,329.5759,329.5858,329.2678,329.2876,6548.0
2024-04-18 12:55:00,331.43,331.47,331.16,331.19,10723.0,329.4069,329.4467,329.1385,329.1684,10723.0
2024-04-18 13:00:00,331.34,331.5,331.24,331.4,21625.0,329.3175,329.4765,329.2181,329.3771,21625.0
2024-04-18 13:05:00,331.21,331.29,330.93,331.1,15834.0,329.1882,329.2678,328.91,329.0789,15834.0
2024-04-18 13:10:00,330.89,330.89,330.65,330.69,3121.0,328.8702,328.8702,328.6317,328.6714,3121.0
2024-04-18 13:15:00,330.69,330.75,330.0,330.31,25233.0,328.6714,328.7311,327.9856,328.2937,25233.0
2024-04-18 13:20:00,330.38,330.41,329.71,329.72,8952.0,328.3633,328.3931,327.6974,327.7073,8952.0
2024-04-18 13:25:00,329.83,330.67,329.83,330.65,11557.0,327.8167,328.6515,327.8167,328.6317,11557.0
2024-04-18 13:30:00,330.56,330.63,330.26,330.39,2711.0,328.5422,328.6118,328.244,328.3732,2711.0
2024-04-18 13:35:00,330.34,330.48,330.1,330.15,4068.0,328.3236,328.4627,328.085,328.1347,4068.0
2024-04-18 13:40:00,330.21,330.29,329.82,330.27,2089.0,328.1943,328.2739,327.8067,328.254,2089.0
2024-04-18 13:45:00,330.47,330.54,330.27,330.32,3200.0,328.4528,328.5223,328.254,328.3037,3200.0
2024-04-18 13:50:00,330.27,330.36,329.86,329.94,7347.0,328.254,328.3434,327.8465,327.926,7347.0
2024-04-18 13:55:00,330.03,330.08,329.91,330.08,3138.0,328.0154,328.0651,327.8962,328.0651,3138.0
2024-04-18 14:00:00,330.11,330.16,330.01,330.03,31708.0,328.095,328.1447,327.9956,328.0154,31708.0
2024-04-18 14:05:00,329.95,330.04,329.65,329.81,7855.0,327.9359,328.0254,327.6378,327.7968,7855.0
2024-04-18 14:10:00,329.83,329.98,329.35,329.86,12361.0,327.8167,327.9658,327.3396,327.8465,12361.0
2024-04-18 14:15:00,329.94,330.34,329.94,330.24,8222.0,327.926,328.3236,327.926,328.2242,8222.0
2024-04-18 14:20:00,330.26,330.66,330.24,330.42,4145.0,328.244,328.6416,328.2242,328.4031,4145.0
2024-04-18 14:25:00,330.5,330.67,329.95,330.03,6003.0,328.4826,328.6515,327.9359,328.0154,6003.0
2024-04-18 14:30:00,330.03,330.03,329.5,329.5,17253.0,328.0154,328.0154,327.4887,327.4887,17253.0
2024-04-18 14:35:00,329.5,329.7,329.5,329.57,20713.0,327.4887,327.6875,327.4887,327.5583,20713.0
2024-04-18 14:40:00,329.6,329.99,329.57,329.92,8079.0,327.5881,327.9757,327.5583,327.9061,8079.0
2024-04-18 14:45:00,329.91,329.99,329.74,329.99,4226.0,327.8962,327.9757,327.7272,327.9757,4226.0
2024-04-18 14:50:00,329.87,329.87,329.54,329.68,7823.0,327.8564,327.8564,327.5284,327.6676,7823.0
2024-04-18 14:55:00,329.73,329.76,329.39,329.44,4307.0,327.7173,327.7471,327.3794,327.429,4307.0
2024-04-18 15:00:00,329.49,330.3,329.49,330.09,6029.0,327.4787,328.2838,327.4787,328.0751,6029.0
2024-04-18 15:05:00,330.03,330.54,330.02,330.19,4640.0,328.0154,328.5223,328.0055,328.1745,4640.0
2024-04-18 15:10:00,330.21,330.59,330.01,330.01,4919.0,328.1943,328.572,327.9956,327.9956,4919.0
2024-04-18 15:15:00,330.13,330.13,329.86,330.0,12844.0,328.1148,328.1148,327.8465,327.9856,12844.0
2024-04-18 15:20:00,330.0,330.16,329.79,330.12,3345.0,327.9856,328.1447,327.7769,328.1049,3345.0
2024-04-18 15:25:00,329.93,330.15,329.75,330.08,21777.0,327.9161,328.1347,327.7372,328.0651,21777.0
2024-04-18 15:30:00,330.14,330.36,330.06,330.29,5290.0,328.1248,328.3434,328.0453,328.2739,5290.0
2024-04-18 15:35:00,330.29,330.49,330.07,330.09,44438.0,328.2739,328.4726,328.0552,328.0751,44438.0
2024-04-18 15:40:00,330.07,330.44,330.0,330.35,8108.0,328.0552,328.4229,327.9856,328.3335,8108.0
2024-04-18 15:45:00,330.44,330.45,330.25,330.41,5636.0,328.4229,328.4329,328.2341,328.3931,5636.0
2024-04-18 15:50:00,330.45,330.67,329.63,329.64,5626.0,328.4329,328.6515,327.6179,327.6278,5626.0
2024-04-18 15:55:00,329.68,330.03,329.67,329.82,21420.0,327.6676,328.0154,327.6576,327.8067,21420.0
2024-04-19 09:30:00,328.93,328.96,327.95,328.6,47842.0,326.9222,326.952,325.9481,326.5942,47842.0
2024-04-19 09:35:00,328.69,328.7,327.73,327.95,7792.0,326.6836,326.6936,325.7295,325.9481,7792.0
2024-04-19 09:40:00,328.09,328.94,327.71,328.94,7676.0,326.0873,326.9321,325.7096,326.9321,7676.0
2024-04-19 09:45:00,328.77,329.28,328.51,328.52,8343.0,326.7631,327.27,326.5047,326.5147,8343.0
2024-04-19 09:50:00,328.12,328.61,327.76,328.6,4649.0,326.1171,326.6041,325.7593,326.5942,4649.0
2024-04-19 09:55:00,328.61,328.65,328.28,328.29,2152.0,326.6041,326.6439,326.2761,326.2861,2152.0
2024-04-19 10:00:00,328.13,328.57,327.91,327.91,4172.0,326.127,326.5644,325.9084,325.9084,4172.0
2024-04-19 10:05:00,328.09,328.34,327.79,327.93,6643.0,326.0873,326.3358,325.7891,325.9283,6643.0
2024-04-19 10:10:00,327.65,327.77,327.1,327.1,11851.0,325.65,325.7692,325.1033,325.1033,11851.0
2024-04-19 10:15:00,327.17,327.3,326.71,326.72,7916.0,325.1729,325.3021,324.7157,324.7257,7916.0
2024-04-19 10:20:00,326.61,326.73,325.97,326.06,12797.0,324.6163,324.7356,323.9802,324.0697,12797.0
2024-04-19 10:25:00,326.09,326.14,325.58,326.02,32436.0,324.0995,324.1492,323.5926,324.0299,32436.0
2024-04-19 10:30:00,326.11,326.72,326.1,326.49,6711.0,324.1194,324.7257,324.1094,324.4971,6711.0
2024-04-19 10:35:00,326.23,326.23,325.74,325.84,4951.0,324.2386,324.2386,323.7516,323.851,4951.0
2024-04-19 10:40:00,325.89,326.59,325.75,326.59,98237.0,323.9007,324.5964,323.7616,324.5964,98237.0
2024-04-19 10:45:00,326.59,327.04,326.59,326.81,34233.0,324.5964,325.0437,324.5964,324.8151,34233.0
2024-04-19 10:50:00,326.95,327.22,326.84,327.17,5954.0,324.9542,325.2226,324.8449,325.1729,5954.0
2024-04-19 10:55:00,327.05,327.1,326.56,326.86,9108.0,325.0536,325.1033,324.5666,324.8648,9108.0
2024-04-19 11:00:00,326.71,326.71,326.05,326.16,8409.0,324.7157,324.7157,324.0597,324.1691,8409.0
2024-04-19 11:05:00,326.2,326.78,326.07,326.7,1342.0,324.2088,324.7853,324.0796,324.7058,1342.0
2024-04-19 11:10:00,326.63,326.86,326.41,326.45,5201.0,324.6362,324.8648,324.4175,324.4573,5201.0
2024-04-19 11:15:00,326.56,326.56,325.95,325.98,30520.0,324.5666,324.5666,323.9604,323.9902,30520.0
2024-04-19 11:20:00,326.09,326.1,325.81,325.81,5642.0,324.0995,324.1094,323.8212,323.8212,5642.0
2024-04-19 11:25:00,325.84,325.87,325.61,325.85,5246.0,323.851,323.8808,323.6224,323.861,5246.0
2024-04-19 11:30:00,325.79,326.08,325.61,325.67,4541.0,323.8013,324.0896,323.6224,323.6821,4541.0
2024-04-19 11:35:00,325.68,325.95,325.41,325.89,8849.0,323.692,323.9604,323.4236,323.9007,8849.0
2024-04-19 11:40:00,326.04,326.05,325.69,325.76,5193.0,324.0498,324.0597,323.7019,323.7715,5193.0
2024-04-19 11:45:00,325.86,326.07,325.86,325.89,4429.0,323.8709,324.0796,323.8709,323.9007,4429.0
2024-04-19 11:50:00,325.91,325.94,325.42,325.43,3250.0,323.9206,323.9504,323.4336,323.4435,3250.0
2024-04-19 11:55:00,325.43,325.43,324.98,325.0,9798.0,323.4435,323.4435,322.9963,323.0162,9798.0
2024-04-19 12:00:00,325.12,325.45,324.79,324.8,3964.0,323.1354,323.4634,322.8074,322.8174,3964.0
2024-04-19 12:05:00,324.78,324.84,324.37,324.75,4893.0,322.7975,322.8571,322.39,322.7677,4893.0
2024-04-19 12:10:00,324.63,324.65,323.67,323.73,9743.0,322.6484,322.6683,321.6943,321.7539,9743.0
2024-04-19 12:15:00,323.74,323.92,323.66,323.7,13375.0,321.7638,321.9427,321.6843,321.7241,13375.0
2024-04-19 12:20:00,323.7,323.9,323.61,323.62,4125.0,321.7241,321.9229,321.6346,321.6446,4125.0
2024-04-19 12:25:00,323.57,323.61,323.18,323.23,4257.0,321.5949,321.6346,321.2073,321.257,4257.0
2024-04-19 12:30:00,323.28,323.55,323.28,323.55,14560.0,321.3066,321.575,321.3066,321.575,14560.0
2024-04-19 12:35:00,323.57,323.6,323.19,323.2,3319.0,321.5949,321.6247,321.2172,321.2271,3319.0
2024-04-19 12:40:00,323.24,323.87,323.2,323.87,3093.0,321.2669,321.893,321.2271,321.893,3093.0
2024-04-19 12:45:00,323.79,324.18,323.71,323.86,16745.0,321.8135,322.2012,321.734,321.8831,16745.0
2024-04-19 12:50:00,323.95,324.69,323.95,324.19,12958.0,321.9726,322.708,321.9726,322.2111,12958.0
2024-04-19 12:55:00,324.23,324.62,324.23,324.61,700.0,322.2509,322.6385,322.2509,322.6285,700.0
2024-04-19 13:00:00,324.62,324.75,324.59,324.7,1924.0,322.6385,322.7677,322.6087,322.718,1924.0
2024-04-19 13:05:00,324.68,324.84,324.62,324.75,2319.0,322.6981,322.8571,322.6385,322.7677,2319.0
2024-04-19 13:10:00,324.85,324.97,324.7,324.8,3135.0,322.8671,322.9863,322.718,322.8174,3135.0
2024-04-19 13:15:00,324.86,325.16,324.46,325.04,5714.0,322.877,323.1752,322.4794,323.0559,5714.0
2024-04-19 13:20:00,324.94,324.95,324.63,324.73,2196.0,322.9565,322.9665,322.6484,322.7478,2196.0
2024-04-19 13:25:00,324.73,324.8,324.19,324.19,3987.0,322.7478,322.8174,322.2111,322.2111,3987.0
2024-04-19 13:30:00,324.32,324.69,324.32,324.45,2452.0,322.3403,322.708,322.3403,322.4695,2452.0
2024-04-19 13:35:00,324.54,324.54,324.3,324.3,2151.0,322.559,322.559,322.3204,322.3204,2151.0
2024-04-19 13:40:00,324.29,324.58,324.29,324.43,2852.0,322.3105,322.5987,322.3105,322.4496,2852.0
2024-04-19 13:45:00,324.56,325.0,324.56,324.99,3129.0,322.5788,323.0162,322.5788,323.0062,3129.0
2024-04-19 13:50:00,324.99,325.6,324.99,325.52,6549.0,323.0062,323.6125,323.0062,323.533,6549.0
2024-04-19 13:55:00,325.71,325.71,324.56,324.72,6898.0,323.7218,323.7218,322.5788,322.7379,6898.0
2024-04-19 14:00:00,324.82,324.82,323.9,324.07,3443.0,322.8372,322.8372,321.9229,322.0918,3443.0
2024-04-19 14:05:00,324.03,324.55,323.62,324.15,8786.0,322.0521,322.5689,321.6446,322.1713,8786.0
2024-04-19 14:10:00,324.15,324.34,323.93,323.93,1875.0,322.1713,322.3602,321.9527,321.9527,1875.0
2024-04-19 14:15:00,323.61,324.05,323.5,324.03,5384.0,321.6346,322.0719,321.5253,322.0521,5384.0
2024-04-19 14:20:00,323.96,324.11,323.93,324.11,7975.0,321.9825,322.1316,321.9527,322.1316,7975.0
2024-04-19 14:25:00,323.96,323.96,323.08,323.09,23766.0,321.9825,321.9825,321.1079,321.1178,23766.0
2024-04-19 14:30:00,323.09,323.41,323.09,323.32,13023.0,321.1178,321.4359,321.1178,321.3464,13023.0
2024-04-19 14:35:00,323.25,323.32,322.51,322.53,28140.0,321.2768,321.3464,320.5414,320.5612,28140.0
2024-04-19 14:40:00,322.48,322.48,322.05,322.05,19924.0,320.5115,320.5115,320.0842,320.0842,19924.0
2024-04-19 14:45:00,322.04,322.34,321.76,322.33,31901.0,320.0742,320.3724,319.7959,320.3624,31901.0
2024-04-19 14:50:00,322.36,322.38,321.94,322.19,7648.0,320.3923,320.4121,319.9748,320.2233,7648.0
2024-04-19 14:55:00,322.1,322.56,322.06,322.32,8222.0,320.1339,320.591,320.0941,320.3525,8222.0
2024-04-19 15:00:00,322.18,322.27,321.94,322.03,6986.0,320.2134,320.3028,319.9748,320.0643,6986.0
2024-04-19 15:05:00,321.98,322.62,321.62,322.61,7706.0,320.0146,320.6507,319.6568,320.6407,7706.0
2024-04-19 15:10:00,322.39,323.01,322.32,322.73,11760.0,320.4221,321.0383,320.3525,320.76,11760.0
2024-04-19 15:15:00,322.65,322.76,322.19,322.67,11562.0,320.6805,320.7898,320.2233,320.7004,11562.0
2024-04-19 15:20:00,322.74,322.74,322.49,322.54,26385.0,320.7699,320.7699,320.5215,320.5712,26385.0
2024-04-19 15:25:00,322.45,322.88,322.21,322.57,10641.0,320.4817,320.9091,320.2432,320.601,10641.0
2024-04-19 15:30:00,322.56,322.73,322.36,322.46,8283.0,320.591,320.76,320.3923,320.4917,8283.0
2024-04-19 15:35:00,322.34,322.34,321.86,322.09,10289.0,320.3724,320.3724,319.8953,320.1239,10289.0
2024-04-19 15:40:00,322.04,322.04,321.36,321.76,12793.0,320.0742,320.0742,319.3984,319.7959,12793.0
2024-04-19 15:45:00,321.71,321.96,321.29,321.83,104101.0,319.7462,319.9947,319.3288,319.8655,104101.0
2024-04-19 15:50:00,321.75,322.24,321.73,322.24,10989.0,319.786,320.273,319.7661,320.273,10989.0
2024-04-19 15:55:00,322.3,322.67,322.23,322.44,8876.0,320.3326,320.7004,320.2631,320.4718,8876.0
2024-04-22 09:30:00,324.78,325.14,324.2,324.78,48013.0,322.7975,323.1553,322.221,322.7975,48013.0
2024-04-22 09:35:00,324.54,325.01,324.54,324.74,9817.0,322.559,323.0261,322.559,322.7577,9817.0
2024-04-22 09:40:00,324.92,324.92,324.38,324.69,3254.0,322.9366,322.9366,322.3999,322.708,3254.0
2024-04-22 09:45:00,324.68,325.47,324.6,325.32,12403.0,322.6981,323.4833,322.6186,323.3342,12403.0
2024-04-22 09:50:00,325.53,325.53,325.11,325.2,4466.0,323.5429,323.5429,323.1255,323.2149,4466.0
2024-04-22 09:55:00,325.25,325.3,324.66,324.66,12828.0,323.2646,323.3143,322.6782,322.6782,12828.0
2024-04-22 10:00:00,324.97,325.26,324.82,324.84,7521.0,322.9863,323.2746,322.8372,322.8571,7521.0
2024-04-22 10:05:00,324.87,325.06,324.42,324.42,7941.0,322.8869,323.0758,322.4397,322.4397,7941.0
2024-04-22 10:10:00,324.51,324.82,324.2,324.32,7629.0,322.5291,322.8372,322.221,322.3403,7629.0
2024-04-22 10:15:00,324.48,324.53,324.08,324.22,3134.0,322.4993,322.549,322.1018,322.2409,3134.0
2024-04-22 10:20:00,324.02,324.04,323.1,323.16,5562.0,322.0421,322.062,321.1277,321.1874,5562.0
2024-04-22 10:25:00,323.13,323.22,322.54,322.65,6618.0,321.1576,321.247,320.5712,320.6805,6618.0
2024-04-22 10:30:00,322.89,323.15,322.83,322.84,11261.0,320.919,321.1774,320.8594,320.8693,11261.0
2024-04-22 10:35:00,322.88,323.1,322.88,322.94,9135.0,320.9091,321.1277,320.9091,320.9687,9135.0
2024-04-22 10:40:00,323.36,323.49,323.18,323.22,7935.0,321.3862,321.5154,321.2073,321.247,7935.0
2024-04-22 10:45:00,323.15,323.31,323.0,323.12,54283.0,321.1774,321.3365,321.0284,321.1476,54283.0
2024-04-22 10:50:00,322.9,322.9,322.32,322.32,10011.0,320.929,320.929,320.3525,320.3525,10011.0
2024-04-22 10:55:00,322.34,322.52,322.2,322.52,2263.0,320.3724,320.5513,320.2332,320.5513,2263.0
2024-04-22 11:00:00,322.5,322.5,322.22,322.4,1792.0,320.5314,320.5314,320.2531,320.432,1792.0
2024-04-22 11:05:00,322.38,322.45,322.23,322.23,1907.0,320.4121,320.4817,320.2631,320.2631,1907.0
2024-04-22 11:10:00,322.14,322.37,322.14,322.16,5269.0,320.1736,320.4022,320.1736,320.1935,5269.0
2024-04-22 11:15:00,321.96,322.45,321.91,322.37,3728.0,319.9947,320.4817,319.945,320.4022,3728.0
2024-04-22 11:20:00,322.29,322.46,322.2,322.45,75567.0,320.3227,320.4917,320.2332,320.4817,75567.0
2024-04-22 11:25:00,322.61,322.94,322.58,322.93,5795.0,320.6407,320.9687,320.6109,320.9588,5795.0
2024-04-22 11:30:00,322.93,323.17,322.86,323.14,5696.0,320.9588,321.1973,320.8892,321.1675,5696.0
2024-04-22 11:35:00,323.11,323.5,323.08,323.5,3801.0,321.1377,321.5253,321.1079,321.5253,3801.0
2024-04-22 11:40:00,323.56,323.68,323.27,323.28,4393.0,321.5849,321.7042,321.2967,321.3066,4393.0
2024-04-22 11:45:00,323.12,323.32,323.1,323.24,13676.0,321.1476,321.3464,321.1277,321.2669,13676.0
2024-04-22 11:50:00,323.3,323.66,323.29,323.59,16552.0,321.3265,321.6843,321.3166,321.6148,16552.0
2024-04-22 11:55:00,323.68,323.83,323.61,323.82,3737.0,321.7042,321.8533,321.6346,321.8434,3737.0
2024-04-22 12:00:00,323.96,324.06,323.77,324.04,4962.0,321.9825,322.0819,321.7937,322.062,4962.0
2024-04-22 12:05:00,324.02,324.02,323.74,323.79,1672.0,322.0421,322.0421,321.7638,321.8135,1672.0
2024-04-22 12:10:00,323.79,324.11,323.78,324.07,1791.0,321.8135,322.1316,321.8036,322.0918,1791.0
2024-04-22 12:15:00,324.19,324.69,324.18,324.33,7589.0,322.2111,322.708,322.2012,322.3502,7589.0
2024-04-22 12:20:00,324.36,324.44,324.08,324.09,45169.0,322.3801,322.4596,322.1018,322.1117,45169.0
2024-04-22 12:25:00,324.1,324.25,324.02,324.05,3911.0,322.1216,322.2707,322.0421,322.0719,3911.0
2024-04-22 12:30:00,324.04,324.07,323.65,323.79,22381.0,322.062,322.0918,321.6744,321.8135,22381.0
2024-04-22 12:35:00,323.92,324.03,323.78,324.03,36838.0,321.9427,322.0521,321.8036,322.0521,36838.0
2024-04-22 12:40:00,324.02,324.02,323.84,323.86,2253.0,322.0421,322.0421,321.8632,321.8831,2253.0
2024-04-22 12:45:00,324.03,324.26,323.94,324.18,3259.0,322.0521,322.2807,321.9626,322.2012,3259.0
2024-04-22 12:50:00,324.0,324.24,323.99,324.22,3617.0,322.0223,322.2608,322.0123,322.2409,3617.0
2024-04-22 12:55:00,324.15,324.3,324.14,324.19,1186.0,322.1713,322.3204,322.1614,322.2111,1186.0
2024-04-22 13:00:00,324.44,324.62,324.25,324.5,4615.0,322.4596,322.6385,322.2707,322.5192,4615.0
2024-04-22 13:05:00,324.64,324.89,324.64,324.72,5559.0,322.6583,322.9068,322.6583,322.7379,5559.0
2024-04-22 13:10:00,324.82,324.97,324.79,324.96,1988.0,322.8372,322.9863,322.8074,322.9764,1988.0
2024-04-22 13:15:00,325.04,325.08,324.92,324.95,10869.0,323.0559,323.0957,322.9366,322.9665,10869.0
2024-04-22 13:20:00,324.98,325.19,324.95,325.19,3196.0,322.9963,323.205,322.9665,323.205,3196.0
2024-04-22 13:25:00,325.38,325.74,325.36,325.7,2453.0,323.3938,323.7516,323.374,323.7119,2453.0
2024-04-22 13:30:00,325.84,326.02,325.76,325.88,7425.0,323.851,324.0299,323.7715,323.8908,7425.0
2024-04-22 13:35:00,325.94,325.94,325.67,325.87,4456.0,323.9504,323.9504,323.6821,323.8808,4456.0
2024-04-22 13:40:00,325.9,325.9,325.74,325.8,1937.0,323.9107,323.9107,323.7516,323.8113,1937.0
2024-04-22 13:45:00,325.91,326.37,325.88,326.37,4034.0,323.9206,324.3778,323.8908,324.3778,4034.0
2024-04-22 13:50:00,326.37,326.92,326.35,326.9,6988.0,324.3778,324.9244,324.3579,324.9046,6988.0
2024-04-22 13:55:00,327.0,327.0,326.5,326.72,11545.0,325.0039,325.0039,324.507,324.7257,11545.0
2024-04-22 14:00:00,326.7,326.7,326.47,326.53,4717.0,324.7058,324.7058,324.4772,324.5368,4717.0
2024-04-22 14:05:00,326.58,326.92,326.49,326.86,13080.0,324.5865,324.9244,324.4971,324.8648,13080.0
2024-04-22 14:10:00,326.88,327.13,326.88,327.13,2931.0,324.8847,325.1331,324.8847,325.1331,2931.0
2024-04-22 14:15:00,327.06,327.16,327.04,327.16,5686.0,325.0636,325.163,325.0437,325.163,5686.0
2024-04-22 14:20:00,327.21,327.43,327.2,327.43,2422.0,325.2127,325.4313,325.2027,325.4313,2422.0
2024-04-22 14:25:00,327.29,327.46,327.25,327.29,2182.0,325.2922,325.4611,325.2524,325.2922,2182.0
2024-04-22 14:30:00,327.32,327.63,327.32,327.63,3358.0,325.322,325.6301,325.322,325.6301,3358.0
2024-04-22 14:35:00,327.6,327.62,326.93,327.03,10685.0,325.6003,325.6202,324.9344,325.0338,10685.0
2024-04-22 14:40:00,327.1,327.18,326.52,326.69,2465.0,325.1033,325.1828,324.5269,324.6958,2465.0
2024-04-22 14:45:00,326.75,326.82,326.53,326.6,6821.0,324.7555,324.825,324.5368,324.6064,6821.0
2024-04-22 14:50:00,326.67,326.68,326.31,326.44,4621.0,324.676,324.6859,324.3182,324.4474,4621.0
2024-04-22 14:55:00,326.58,326.91,326.47,326.88,3266.0,324.5865,324.9145,324.4772,324.8847,3266.0
2024-04-22 15:00:00,326.91,326.91,326.62,326.81,4847.0,324.9145,324.9145,324.6263,324.8151,4847.0
2024-04-22 15:05:00,326.76,326.77,326.62,326.75,6784.0,324.7654,324.7753,324.6263,324.7555,6784.0
2024-04-22 15:10:00,326.76,326.92,326.76,326.81,18028.0,324.7654,324.9244,324.7654,324.8151,18028.0
2024-04-22 15:15:00,326.75,326.89,326.65,326.69,3381.0,324.7555,324.8946,324.6561,324.6958,3381.0
2024-04-22 15:20:00,326.62,326.62,326.24,326.28,13665.0,324.6263,324.6263,324.2486,324.2883,13665.0
2024-04-22 15:25:00,326.29,326.57,326.29,326.47,4179.0,324.2983,324.5766,324.2983,324.4772,4179.0
2024-04-22 15:30:00,326.42,326.55,326.01,326.01,10291.0,324.4275,324.5567,324.02,324.02,10291.0
2024-04-22 15:35:00,325.69,325.74,325.46,325.46,29016.0,323.7019,323.7516,323.4733,323.4733,29016.0
2024-04-22 15:40:00,325.48,325.94,325.46,325.94,5340.0,323.4932,323.9504,323.4733,323.9504,5340.0
2024-04-22 15:45:00,325.9,326.34,325.87,326.23,6928.0,323.9107,324.348,323.8808,324.2386,6928.0
2024-04-22 15:50:00,326.18,326.18,325.35,325.41,105811.0,324.1889,324.1889,323.364,323.4236,105811.0
2024-04-22 15:55:00,325.36,325.72,325.32,325.72,10381.0,323.374,323.7318,323.3342,323.7318,10381.0
2024-04-23 09:30:00,327.73,328.01,327.2,327.34,57655.0,325.7295,326.0078,325.2027,325.3419,57655.0
2024-04-23 09:35:00,327.32,327.54,327.21,327.39,5420.0,325.322,325.5406,325.2127,325.3916,5420.0
2024-04-23 09:40:00,327.39,328.08,327.37,327.69,3458.0,325.3916,326.0773,325.3717,325.6897,3458.0
2024-04-23 09:45:00,327.74,328.75,327.7,328.26,21085.0,325.7394,326.7433,325.6997,326.2563,21085.0
2024-04-23 09:50:00,328.26,328.73,327.82,328.68,30296.0,326.2563,326.7234,325.8189,326.6737,30296.0
2024-04-23 09:55:00,328.74,329.03,328.4,328.61,11862.0,326.7333,327.0216,326.3954,326.6041,11862.0
2024-04-23 10:00:00,328.54,328.64,328.36,328.54,4502.0,326.5345,326.6339,326.3556,326.5345,4502.0
2024-04-23 10:05:00,328.55,329.28,328.54,329.28,5716.0,326.5445,327.27,326.5345,327.27,5716.0
2024-04-23 10:10:00,329.01,329.37,328.93,328.93,12949.0,327.0017,327.3595,326.9222,326.9222,12949.0
2024-04-23 10:15:00,329.02,329.26,328.98,329.14,13123.0,327.0116,327.2501,326.9719,327.1309,13123.0
2024-04-23 10:20:00,329.49,329.58,329.22,329.31,34868.0,327.4787,327.5682,327.2104,327.2998,34868.0
2024-04-23 10:25:00,329.29,330.0,329.19,329.97,4808.0,327.28,327.9856,327.1806,327.9558,4808.0
2024-04-23 10:30:00,330.08,330.61,330.06,330.59,11452.0,328.0651,328.5919,328.0453,328.572,11452.0
2024-04-23 10:35:00,330.53,330.56,330.11,330.11,3150.0,328.5124,328.5422,328.095,328.095,3150.0
2024-04-23 10:40:00,330.09,330.32,330.04,330.16,9172.0,328.0751,328.3037,328.0254,328.1447,9172.0
2024-04-23 10:45:00,330.14,330.14,329.81,329.96,7969.0,328.1248,328.1248,327.7968,327.9459,7969.0
2024-04-23 10:50:00,330.0,330.2,329.8,330.2,12050.0,327.9856,328.1844,327.7869,328.1844,12050.0
2024-04-23 10:55:00,330.25,330.61,330.22,330.55,2257.0,328.2341,328.5919,328.2043,328.5323,2257.0
2024-04-23 11:00:00,330.63,330.63,329.57,329.65,6472.0,328.6118,328.6118,327.5583,327.6378,6472.0
2024-04-23 11:05:00,329.59,329.78,329.58,329.68,2240.0,327.5781,327.767,327.5682,327.6676,2240.0
2024-04-23 11:10:00,329.89,330.16,329.88,330.09,1917.0,327.8763,328.1447,327.8664,328.0751,1917.0
2024-04-23 11:15:00,330.16,330.24,330.07,330.19,4147.0,328.1447,328.2242,328.0552,328.1745,4147.0
2024-04-23 11:20:00,330.22,330.58,330.18,330.5,13494.0,328.2043,328.5621,328.1645,328.4826,13494.0
2024-04-23 11:25:00,330.55,330.58,330.25,330.29,6380.0,328.5323,328.5621,328.2341,328.2739,6380.0
2024-04-23 11:30:00,330.29,330.38,330.04,330.04,5407.0,328.2739,328.3633,328.0254,328.0254,5407.0
2024-04-23 11:35:00,330.46,330.46,330.05,330.36,3583.0,328.4428,328.4428,328.0353,328.3434,3583.0
2024-04-23 11:40:00,330.38,330.38,330.08,330.28,4010.0,328.3633,328.3633,328.0651,328.2639,4010.0
2024-04-23 11:45:00,330.07,330.18,329.93,330.0,4496.0,328.0552,328.1645,327.9161,327.9856,4496.0
2024-04-23 11:50:00,330.01,330.15,329.86,330.06,3709.0,327.9956,328.1347,327.8465,328.0453,3709.0
2024-04-23 11:55:00,330.08,330.2,329.95,330.01,2929.0,328.0651,328.1844,327.9359,327.9956,2929.0
2024-04-23 12:00:00,329.89,330.19,329.86,330.14,26067.0,327.8763,328.1745,327.8465,328.1248,26067.0
2024-04-23 12:05:00,330.21,330.38,330.1,330.37,5405.0,328.1943,328.3633,328.085,328.3534,5405.0
2024-04-23 12:10:00,330.35,330.54,330.28,330.54,1402.0,328.3335,328.5223,328.2639,328.5223,1402.0
2024-04-23 12:15:00,330.59,330.82,330.53,330.6,8073.0,328.572,328.8006,328.5124,328.582,8073.0
2024-04-23 12:20:00,330.56,330.63,330.49,330.58,3281.0,328.5422,328.6118,328.4726,328.5621,3281.0
2024-04-23 12:25:00,330.45,330.7,330.45,330.65,1047.0,328.4329,328.6814,328.4329,328.6317,1047.0
2024-04-23 12:30:00,330.69,330.78,330.59,330.75,5965.0,328.6714,328.7609,328.572,328.7311,5965.0
2024-04-23 12:35:00,330.81,330.81,330.47,330.68,4930.0,328.7907,328.7907,328.4528,328.6615,4930.0
2024-04-23 12:40:00,330.73,330.75,330.6,330.6,3357.0,328.7112,328.7311,328.582,328.582,3357.0
2024-04-23 12:45:00,330.71,330.75,330.61,330.61,1715.0,328.6913,328.7311,328.5919,328.5919,1715.0
2024-04-23 12:50:00,330.63,330.7,330.53,330.53,1827.0,328.6118,328.6814,328.5124,328.5124,1827.0
2024-04-23 12:55:00,330.36,330.49,330.27,330.39,1873.0,328.3434,328.4726,328.254,328.3732,1873.0
2024-04-23 13:00:00,330.38,330.39,330.21,330.35,3874.0,328.3633,328.3732,328.1943,328.3335,3874.0
2024-04-23 13:05:00,330.45,330.73,330.45,330.51,1651.0,328.4329,328.7112,328.4329,328.4925,1651.0
2024-04-23 13:10:00,330.57,330.57,330.0,330.15,5375.0,328.5522,328.5522,327.9856,328.1347,5375.0
2024-04-23 13:15:00,330.05,330.3,330.03,330.29,2211.0,328.0353,328.2838,328.0154,328.2739,2211.0
2024-04-23 13:20:00,330.5,330.56,330.38,330.49,938.0,328.4826,328.5422,328.3633,328.4726,938.0
2024-04-23 13:25:00,330.31,330.51,330.31,330.5,4678.0,328.2937,328.4925,328.2937,328.4826,4678.0
2024-04-23 13:30:00,330.47,330.51,330.35,330.47,4213.0,328.4528,328.4925,328.3335,328.4528,4213.0
2024-04-23 13:35:00,330.48,330.68,330.46,330.68,4947.0,328.4627,328.6615,328.4428,328.6615,4947.0
2024-04-23 13:40:00,330.71,331.02,330.68,330.84,1872.0,328.6913,328.9994,328.6615,328.8205,1872.0
2024-04-23 13:45:00,330.82,331.05,330.74,330.96,2449.0,328.8006,329.0292,328.7211,328.9398,2449.0
2024-04-23 13:50:00,330.93,331.18,330.92,331.17,1702.0,328.91,329.1584,328.9,329.1485,1702.0
2024-04-23 13:55:00,331.18,331.24,331.13,331.16,3585.0,329.1584,329.2181,329.1087,329.1385,3585.0
2024-04-23 14:00:00,331.23,331.33,331.14,331.15,5560.0,329.2081,329.3075,329.1187,329.1286,5560.0
2024-04-23 14:05:00,331.1,331.27,331.1,331.19,6037.0,329.0789,329.2479,329.0789,329.1684,6037.0
2024-04-23 14:10:00,331.19,331.3,330.99,331.09,8093.0,329.1684,329.2777,328.9696,329.069,8093.0
2024-04-23 14:15:00,331.12,331.2,331.09,331.1,7671.0,329.0988,329.1783,329.069,329.0789,7671.0
2024-04-23 14:20:00,331.11,331.27,331.11,331.23,1063.0,329.0889,329.2479,329.0889,329.2081,1063.0
2024-04-23 14:25:00,331.37,331.38,331.21,331.32,8725.0,329.3473,329.3572,329.1882,329.2976,8725.0
2024-04-23 14:30:00,331.35,331.35,331.06,331.24,9883.0,329.3274,329.3274,329.0392,329.2181,9883.0
2024-04-23 14:35:00,331.19,331.35,331.19,331.22,2696.0,329.1684,329.3274,329.1684,329.1982,2696.0
2024-04-23 14:40:00,331.24,331.37,331.19,331.35,1647.0,329.2181,329.3473,329.1684,329.3274,1647.0
2024-04-23 14:45:00,331.31,331.31,331.2,331.21,9639.0,329.2876,329.2876,329.1783,329.1882,9639.0
2024-04-23 14:50:00,331.21,331.21,330.87,330.93,4876.0,329.1882,329.1882,328.8503,328.91,4876.0
2024-04-23 14:55:00,330.97,331.15,330.96,331.15,2853.0,328.9497,329.1286,328.9398,329.1286,2853.0
2024-04-23 15:00:00,331.21,331.21,330.64,330.64,3460.0,329.1882,329.1882,328.6217,328.6217,3460.0
2024-04-23 15:05:00,330.84,330.94,330.69,330.86,12331.0,328.8205,328.9199,328.6714,328.8404,12331.0
2024-04-23 15:10:00,330.84,331.29,330.82,331.12,3467.0,328.8205,329.2678,328.8006,329.0988,3467.0
2024-04-23 15:15:00,331.05,331.09,330.93,331.07,7484.0,329.0292,329.069,328.91,329.0491,7484.0
2024-04-23 15:20:00,331.01,331.14,330.98,331.11,9285.0,328.9895,329.1187,328.9596,329.0889,9285.0
2024-04-23 15:25:00,331.12,331.15,331.03,331.09,3624.0,329.0988,329.1286,329.0093,329.069,3624.0
2024-04-23 15:30:00,331.04,331.17,331.01,331.1,2808.0,329.0193,329.1485,328.9895,329.0789,2808.0
2024-04-23 15:35:00,331.16,331.23,331.08,331.16,4173.0,329.1385,329.2081,329.059,329.1385,4173.0
2024-04-23 15:40:00,331.19,331.21,331.04,331.2,6212.0,329.1684,329.1882,329.0193,329.1783,6212.0
2024-04-23 15:45:00,331.19,331.22,331.03,331.18,13730.0,329.1684,329.1982,329.0093,329.1584,13730.0
2024-04-23 15:50:00,331.17,331.17,330.92,330.99,8555.0,329.1485,329.1485,328.9,328.9696,8555.0
2024-04-23 15:55:00,331.05,331.2,330.71,331.1,11642.0,329.0292,329.1783,328.6913,329.0789,11642.0
2024-04-24 09:30:00,333.79,333.79,332.98,333.2,52096.0,331.7525,331.7525,330.9474,331.1661,52096.0
2024-04-24 09:35:00,333.31,333.91,333.28,333.69,7367.0,331.2754,331.8718,331.2456,331.6531,7367.0
2024-04-24 09:40:00,333.71,334.01,333.46,333.77,4477.0,331.673,331.9712,331.4245,331.7326,4477.0
2024-04-24 09:45:00,333.81,334.02,333.65,333.86,3958.0,331.7724,331.9811,331.6133,331.8221,3958.0
2024-04-24 09:50:00,333.84,334.03,333.31,333.32,4936.0,331.8022,331.991,331.2754,331.2854,4936.0
2024-04-24 09:55:00,333.17,333.17,332.4,332.61,4632.0,331.1363,331.1363,330.371,330.5797,4632.0
2024-04-24 10:00:00,332.81,332.96,332.62,332.9,1869.0,330.7785,330.9276,330.5896,330.8679,1869.0
2024-04-24 10:05:00,333.04,333.45,333.04,333.3,1691.0,331.0071,331.4146,331.0071,331.2655,1691.0
2024-04-24 10:10:00,333.46,333.46,332.55,332.55,3655.0,331.4245,331.4245,330.5201,330.5201,3655.0
2024-04-24 10:15:00,332.5,332.73,332.37,332.37,8453.0,330.4704,330.699,330.3412,330.3412,8453.0
2024-04-24 10:20:00,332.45,332.8,332.45,332.68,14896.0,330.4207,330.7685,330.4207,330.6493,14896.0
2024-04-24 10:25:00,332.74,332.95,332.45,332.45,17098.0,330.7089,330.9176,330.4207,330.4207,17098.0
2024-04-24 10:30:00,332.56,332.78,332.42,332.51,6619.0,330.53,330.7487,330.3909,330.4803,6619.0
2024-04-24 10:35:00,332.49,332.49,332.13,332.13,8914.0,330.4604,330.4604,330.1026,330.1026,8914.0
2024-04-24 10:40:00,332.13,332.15,332.0,332.0,5051.0,330.1026,330.1225,329.9734,329.9734,5051.0
2024-04-24 10:45:00,332.03,332.28,331.77,332.27,23095.0,330.0032,330.2517,329.7448,330.2418,23095.0
2024-04-24 10:50:00,332.16,332.16,331.88,332.0,3693.0,330.1324,330.1324,329.8542,329.9734,3693.0
2024-04-24 10:55:00,331.94,332.0,331.68,331.95,2703.0,329.9138,329.9734,329.6554,329.9237,2703.0
2024-04-24 11:00:00,331.99,331.99,331.29,331.29,758.0,329.9635,329.9635,329.2678,329.2678,758.0
2024-04-24 11:05:00,331.46,331.46,330.93,331.17,7373.0,329.4367,329.4367,328.91,329.1485,7373.0
2024-04-24 11:10:00,331.18,331.36,331.08,331.15,26627.0,329.1584,329.3373,329.059,329.1286,26627.0
2024-04-24 11:15:00,331.15,331.15,330.92,331.04,2935.0,329.1286,329.1286,328.9,329.0193,2935.0
2024-04-24 11:20:00,330.99,331.05,330.82,330.86,4478.0,328.9696,329.0292,328.8006,328.8404,4478.0
2024-04-24 11:25:00,330.93,331.19,330.92,331.17,3443.0,328.91,329.1684,328.9,329.1485,3443.0
2024-04-24 11:30:00,331.06,331.45,331.06,331.45,1870.0,329.0392,329.4268,329.0392,329.4268,1870.0
2024-04-24 11:35:00,331.44,331.45,331.3,331.42,1273.0,329.4168,329.4268,329.2777,329.397,1273.0
2024-04-24 11:40:00,331.43,331.48,330.58,330.58,3289.0,329.4069,329.4566,328.5621,328.5621,3289.0
2024-04-24 11:45:00,330.47,330.57,330.18,330.54,2374.0,328.4528,328.5522,328.1645,328.5223,2374.0
2024-04-24 11:50:00,330.52,330.52,330.28,330.42,2698.0,328.5025,328.5025,328.2639,328.4031,2698.0
2024-04-24 11:55:00,330.43,330.44,330.22,330.23,2139.0,328.413,328.4229,328.2043,328.2142,2139.0
2024-04-24 12:00:00,330.12,330.55,330.06,330.55,3588.0,328.1049,328.5323,328.0453,328.5323,3588.0
2024-04-24 12:05:00,330.32,330.39,330.01,330.12,3327.0,328.3037,328.3732,327.9956,328.1049,3327.0
2024-04-24 12:10:00,330.0,330.02,329.8,329.85,1565.0,327.9856,328.0055,327.7869,327.8365,1565.0
2024-04-24 12:15:00,330.15,330.15,329.96,330.04,3954.0,328.1347,328.1347,327.9459,328.0254,3954.0
2024-04-24 12:20:00,330.06,330.1,329.95,330.0,4532.0,328.0453,328.085,327.9359,327.9856,4532.0
2024-04-24 12:25:00,330.06,330.28,329.97,330.28,9471.0,328.0453,328.2639,327.9558,328.2639,9471.0
2024-04-24 12:30:00,329.94,329.95,329.66,329.75,2062.0,327.926,327.9359,327.6477,327.7372,2062.0
2024-04-24 12:35:00,329.63,329.9,329.63,329.83,1976.0,327.6179,327.8862,327.6179,327.8167,1976.0
2024-04-24 12:40:00,329.79,329.83,329.65,329.71,24478.0,327.7769,327.8167,327.6378,327.6974,24478.0
2024-04-24 12:45:00,329.72,329.8,329.51,329.8,3279.0,327.7073,327.7869,327.4986,327.7869,3279.0
2024-04-24 12:50:00,329.72,330.26,329.71,330.24,7560.0,327.7073,328.244,327.6974,328.2242,7560.0
2024-04-24 12:55:00,330.16,330.65,330.13,330.65,4242.0,328.1447,328.6317,328.1148,328.6317,4242.0
2024-04-24 13:00:00,330.57,330.75,330.33,330.5,4298.0,328.5522,328.7311,328.3136,328.4826,4298.0
2024-04-24 13:05:00,330.5,330.64,330.35,330.45,96203.0,328.4826,328.6217,328.3335,328.4329,96203.0
2024-04-24 13:10:00,330.49,330.77,330.49,330.73,1920.0,328.4726,328.7509,328.4726,328.7112,1920.0
2024-04-24 13:15:00,330.51,330.95,330.51,330.88,4420.0,328.4925,328.9298,328.4925,328.8603,4420.0
2024-04-24 13:20:00,330.88,331.05,330.86,331.02,1578.0,328.8603,329.0292,328.8404,328.9994,1578.0
2024-04-24 13:25:00,331.18,331.25,331.09,331.11,2359.0,329.1584,329.228,329.069,329.0889,2359.0
2024-04-24 13:30:00,331.25,331.59,331.25,331.45,2848.0,329.228,329.5659,329.228,329.4268,2848.0
2024-04-24 13:35:00,331.5,331.86,331.39,331.85,855.0,329.4765,329.8343,329.3671,329.8243,855.0
2024-04-24 13:40:00,331.79,331.91,331.76,331.91,4138.0,329.7647,329.884,329.7349,329.884,4138.0
2024-04-24 13:45:00,331.94,332.19,331.86,331.86,10473.0,329.9138,330.1623,329.8343,329.8343,10473.0
2024-04-24 13:50:00,331.75,332.05,331.75,332.0,2351.0,329.7249,330.0231,329.7249,329.9734,2351.0
2024-04-24 13:55:00,331.99,332.04,331.91,332.0,1756.0,329.9635,330.0132,329.884,329.9734,1756.0
2024-04-24 14:00:00,331.76,331.81,331.61,331.61,1115.0,329.7349,329.7846,329.5858,329.5858,1115.0
2024-04-24 14:05:00,331.44,331.52,331.06,331.41,6869.0,329.4168,329.4964,329.0392,329.387,6869.0
2024-04-24 14:10:00,331.4,331.5,330.86,330.87,5674.0,329.3771,329.4765,328.8404,328.8503,5674.0
2024-04-24 14:15:00,330.75,331.12,330.71,331.12,6989.0,328.7311,329.0988,328.6913,329.0988,6989.0
2024-04-24 14:20:00,330.97,331.16,330.96,331.11,1378.0,328.9497,329.1385,328.9398,329.0889,1378.0
2024-04-24 14:25:00,331.11,331.15,330.7,330.7,4159.0,329.0889,329.1286,328.6814,328.6814,4159.0
2024-04-24 14:30:00,330.65,330.68,330.33,330.4,4238.0,328.6317,328.6615,328.3136,328.3832,4238.0
2024-04-24 14:35:00,330.54,330.63,330.5,330.58,3785.0,328.5223,328.6118,328.4826,328.5621,3785.0
2024-04-24 14:40:00,330.57,330.77,330.54,330.77,4446.0,328.5522,328.7509,328.5223,328.7509,4446.0
2024-04-24 14:45:00,330.78,330.78,330.5,330.5,2474.0,328.7609,328.7609,328.4826,328.4826,2474.0
2024-04-24 14:50:00,330.53,330.53,330.19,330.34,1885.0,328.5124,328.5124,328.1745,328.3236,1885.0
2024-04-24 14:55:00,330.4,330.4,330.1,330.13,5028.0,328.3832,328.3832,328.085,328.1148,5028.0
2024-04-24 15:00:00,330.13,330.29,330.06,330.14,2990.0,328.1148,328.2739,328.0453,328.1248,2990.0
2024-04-24 15:05:00,330.24,330.61,330.09,330.6,5772.0,328.2242,328.5919,328.0751,328.582,5772.0
2024-04-24 15:10:00,330.7,330.92,330.61,330.88,7443.0,328.6814,328.9,328.5919,328.8603,7443.0
2024-04-24 15:15:00,330.88,330.92,330.74,330.76,3097.0,328.8603,328.9,328.7211,328.741,3097.0
2024-04-24 15:20:00,330.8,331.33,330.76,331.32,8341.0,328.7807,329.3075,328.741,329.2976,8341.0
2024-04-24 15:25:00,331.34,331.48,331.21,331.22,5124.0,329.3175,329.4566,329.1882,329.1982,5124.0
2024-04-24 15:30:00,331.2,331.29,331.06,331.06,3137.0,329.1783,329.2678,329.0392,329.0392,3137.0
2024-04-24 15:35:00,331.17,331.17,331.03,331.1,2206.0,329.1485,329.1485,329.0093,329.0789,2206.0
2024-04-24 15:40:00,331.17,331.31,331.09,331.15,11409.0,329.1485,329.2876,329.069,329.1286,11409.0
2024-04-24 15:45:00,331.18,331.4,331.02,331.4,9461.0,329.1584,329.3771,328.9994,329.3771,9461.0
2024-04-24 15:50:00,331.28,331.33,331.18,331.18,2573.0,329.2578,329.3075,329.1584,329.1584,2573.0
2024-04-24 15:55:00,331.17,331.46,330.95,331.0,10691.0,329.1485,329.4367,328.9298,328.9795,10691.0
2024-04-25 09:30:00,323.79,324.0,322.67,322.94,55393.0,321.8135,322.0223,320.7004,320.9687,55393.0
2024-04-25 09:35:00,323.05,323.74,323.04,323.62,21205.0,321.0781,321.7638,321.0681,321.6446,21205.0
2024-04-25 09:40:00,323.47,324.31,323.37,324.26,14857.0,321.4955,322.3304,321.3961,322.2807,14857.0
2024-04-25 09:45:00,324.09,324.6,324.05,324.22,8473.0,322.1117,322.6186,322.0719,322.2409,8473.0
2024-04-25 09:50:00,324.15,324.42,323.94,324.19,16144.0,322.1713,322.4397,321.9626,322.2111,16144.0
2024-04-25 09:55:00,324.28,324.29,323.7,324.02,4499.0,322.3005,322.3105,321.7241,322.0421,4499.0
2024-04-25 10:00:00,324.03,324.1,323.5,324.05,13308.0,322.0521,322.1216,321.5253,322.0719,13308.0
2024-04-25 10:05:00,324.22,324.65,324.22,324.4,8569.0,322.2409,322.6683,322.2409,322.4198,8569.0
2024-04-25 10:10:00,324.36,325.31,324.32,325.3,25646.0,322.3801,323.3243,322.3403,323.3143,25646.0
2024-04-25 10:15:00,325.3,325.77,325.19,325.6,7206.0,323.3143,323.7815,323.205,323.6125,7206.0
2024-04-25 10:20:00,325.59,325.84,325.49,325.82,9625.0,323.6025,323.851,323.5032,323.8311,9625.0
2024-04-25 10:25:00,325.79,325.97,325.75,325.82,7999.0,323.8013,323.9802,323.7616,323.8311,7999.0
2024-04-25 10:30:00,325.77,325.88,324.9,324.9,6200.0,323.7815,323.8908,322.9168,322.9168,6200.0
2024-04-25 10:35:00,324.88,325.28,324.88,325.06,6080.0,322.8969,323.2944,322.8969,323.0758,6080.0
2024-04-25 10:40:00,324.86,325.09,324.46,325.06,9864.0,322.877,323.1056,322.4794,323.0758,9864.0
2024-04-25 10:45:00,325.03,325.05,324.5,324.51,3254.0,323.046,323.0658,322.5192,322.5291,3254.0
2024-04-25 10:50:00,324.65,324.77,324.18,324.25,4517.0,322.6683,322.7876,322.2012,322.2707,4517.0
2024-04-25 10:55:00,324.29,324.59,324.22,324.53,7696.0,322.3105,322.6087,322.2409,322.549,7696.0
2024-04-25 11:00:00,324.71,325.24,324.7,325.08,1630.0,322.7279,323.2547,322.718,323.0957,1630.0
2024-04-25 11:05:00,325.13,325.14,325.0,325.13,423.0,323.1454,323.1553,323.0162,323.1454,423.0
2024-04-25 11:10:00,325.15,325.39,325.15,325.36,2515.0,323.1652,323.4038,323.1652,323.374,2515.0
2024-04-25 11:15:00,325.35,325.35,324.75,324.96,5287.0,323.364,323.364,322.7677,322.9764,5287.0
2024-04-25 11:20:00,325.02,325.2,324.91,325.09,1447.0,323.036,323.2149,322.9267,323.1056,1447.0
2024-04-25 11:25:00,325.02,325.03,325.0,325.0,410.0,323.036,323.046,323.0162,323.0162,410.0
2024-04-25 11:30:00,325.53,325.53,324.78,324.96,4221.0,323.5429,323.5429,322.7975,322.9764,4221.0
2024-04-25 11:35:00,325.16,325.43,325.15,325.38,4435.0,323.1752,323.4435,323.1652,323.3938,4435.0
2024-04-25 11:40:00,325.44,325.56,325.24,325.36,6783.0,323.4535,323.5727,323.2547,323.374,6783.0
2024-04-25 11:45:00,325.33,325.42,325.11,325.17,3593.0,323.3441,323.4336,323.1255,323.1851,3593.0
2024-04-25 11:50:00,325.11,325.61,325.11,325.56,7278.0,323.1255,323.6224,323.1255,323.5727,7278.0
2024-04-25 11:55:00,325.69,325.92,325.42,325.91,7632.0,323.7019,323.9305,323.4336,323.9206,7632.0
2024-04-25 12:00:00,325.77,326.26,325.77,326.07,2109.0,323.7815,324.2685,323.7815,324.0796,2109.0
2024-04-25 12:05:00,326.17,326.46,326.14,326.27,2805.0,324.179,324.4672,324.1492,324.2784,2805.0
2024-04-25 12:10:00,326.17,326.17,325.7,326.05,6749.0,324.179,324.179,323.7119,324.0597,6749.0
2024-04-25 12:15:00,326.18,326.45,326.18,326.41,6767.0,324.1889,324.4573,324.1889,324.4175,6767.0
2024-04-25 12:20:00,326.25,326.84,326.25,326.64,6191.0,324.2585,324.8449,324.2585,324.6461,6191.0
2024-04-25 12:25:00,326.84,326.98,326.81,326.86,2331.0,324.8449,324.9841,324.8151,324.8648,2331.0
2024-04-25 12:30:00,326.94,326.95,326.65,326.77,24692.0,324.9443,324.9542,324.6561,324.7753,24692.0
2024-04-25 12:35:00,326.74,326.93,326.56,326.72,4292.0,324.7455,324.9344,324.5666,324.7257,4292.0
2024-04-25 12:40:00,326.52,326.72,326.52,326.69,2655.0,324.5269,324.7257,324.5269,324.6958,2655.0
2024-04-25 12:45:00,326.87,327.0,326.86,326.95,663.0,324.8747,325.0039,324.8648,324.9542,663.0
2024-04-25 12:50:00,327.1,327.17,326.89,327.17,3689.0,325.1033,325.1729,324.8946,325.1729,3689.0
2024-04-25 12:55:00,327.27,327.54,327.26,327.39,5453.0,325.2723,325.5406,325.2624,325.3916,5453.0
2024-04-25 13:00:00,327.31,327.84,327.31,327.57,4482.0,325.3121,325.8388,325.3121,325.5705,4482.0
2024-04-25 13:05:00,327.6,327.74,327.37,327.49,4527.0,325.6003,325.7394,325.3717,325.491,4527.0
2024-04-25 13:10:00,327.45,327.66,327.32,327.36,3745.0,325.4512,325.6599,325.322,325.3617,3745.0
2024-04-25 13:15:00,327.35,327.47,327.26,327.26,3561.0,325.3518,325.4711,325.2624,325.2624,3561.0
2024-04-25 13:20:00,327.27,327.27,326.84,326.84,4388.0,325.2723,325.2723,324.8449,324.8449,4388.0
2024-04-25 13:25:00,326.94,327.36,326.88,327.36,6820.0,324.9443,325.3617,324.8847,325.3617,6820.0
2024-04-25 13:30:00,327.42,327.53,327.38,327.53,2714.0,325.4214,325.5307,325.3816,325.5307,2714.0
2024-04-25 13:35:00,327.75,328.25,327.73,328.25,3034.0,325.7494,326.2463,325.7295,326.2463,3034.0
2024-04-25 13:40:00,328.31,328.32,328.03,328.2,5995.0,326.3059,326.3159,326.0277,326.1966,5995.0
2024-04-25 13:45:00,328.31,328.75,328.3,328.75,3038.0,326.3059,326.7433,326.296,326.7433,3038.0
2024-04-25 13:50:00,328.5,328.93,328.5,328.88,3135.0,326.4948,326.9222,326.4948,326.8725,3135.0
2024-04-25 13:55:00,328.9,328.93,328.65,328.76,6676.0,326.8923,326.9222,326.6439,326.7532,6676.0
2024-04-25 14:00:00,328.76,328.76,328.55,328.56,7451.0,326.7532,326.7532,326.5445,326.5544,7451.0
2024-04-25 14:05:00,328.69,329.05,328.68,329.04,4736.0,326.6836,327.0414,326.6737,327.0315,4736.0
2024-04-25 14:10:00,329.02,329.12,328.83,329.09,3136.0,327.0116,327.111,326.8228,327.0812,3136.0
2024-04-25 14:15:00,328.96,329.16,328.93,329.08,5597.0,326.952,327.1508,326.9222,327.0712,5597.0
2024-04-25 14:20:00,329.15,329.16,328.78,328.78,2155.0,327.1408,327.1508,326.7731,326.7731,2155.0
2024-04-25 14:25:00,328.65,328.75,327.86,327.86,7604.0,326.6439,326.7433,325.8587,325.8587,7604.0
2024-04-25 14:30:00,327.83,328.37,327.83,328.08,3714.0,325.8289,326.3656,325.8289,326.0773,3714.0
2024-04-25 14:35:00,328.1,328.15,327.8,327.92,7257.0,326.0972,326.1469,325.7991,325.9183,7257.0
2024-04-25 14:40:00,327.86,327.89,327.66,327.66,3586.0,325.8587,325.8885,325.6599,325.6599,3586.0
2024-04-25 14:45:00,327.69,327.73,327.5,327.62,3543.0,325.6897,325.7295,325.5009,325.6202,3543.0
2024-04-25 14:50:00,327.89,327.89,327.56,327.72,3328.0,325.8885,325.8885,325.5605,325.7195,3328.0
2024-04-25 14:55:00,327.67,328.08,327.67,328.06,3184.0,325.6699,326.0773,325.6699,326.0575,3184.0
2024-04-25 15:00:00,328.12,328.83,328.06,328.83,7022.0,326.1171,326.8228,326.0575,326.8228,7022.0
2024-04-25 15:05:00,328.77,328.81,328.5,328.66,6311.0,326.7631,326.8029,326.4948,326.6538,6311.0
2024-04-25 15:10:00,328.6,328.79,328.55,328.73,7650.0,326.5942,326.783,326.5445,326.7234,7650.0
2024-04-25 15:15:00,328.75,329.22,328.7,329.15,6697.0,326.7433,327.2104,326.6936,327.1408,6697.0
2024-04-25 15:20:00,329.33,329.4,329.26,329.38,6074.0,327.3197,327.3893,327.2501,327.3694,6074.0
2024-04-25 15:25:00,329.27,329.36,329.09,329.36,7894.0,327.2601,327.3495,327.0812,327.3495,7894.0
2024-04-25 15:30:00,329.25,329.35,328.99,329.09,2880.0,327.2402,327.3396,326.9818,327.0812,2880.0
2024-04-25 15:35:00,329.06,329.07,328.67,328.8,5395.0,327.0514,327.0613,326.6637,326.793,5395.0
2024-04-25 15:40:00,328.7,328.7,328.28,328.58,6819.0,326.6936,326.6936,326.2761,326.5743,6819.0
2024-04-25 15:45:00,328.38,328.65,328.36,328.42,16432.0,326.3755,326.6439,326.3556,326.4153,16432.0
2024-04-25 15:50:00,328.42,328.75,328.42,328.69,42618.0,326.4153,326.7433,326.4153,326.6836,42618.0
2024-04-25 15:55:00,328.59,329.01,328.43,329.0,31730.0,326.5842,327.0017,326.4252,326.9917,31730.0
2024-04-26 09:30:00,333.77,333.92,332.47,333.57,45159.0,331.7326,331.8817,330.4406,331.5338,45159.0
2024-04-26 09:35:00,333.54,334.18,333.35,333.97,20578.0,331.504,332.1401,331.3152,331.9314,20578.0
2024-04-26 09:40:00,333.94,333.94,333.14,333.27,4284.0,331.9016,331.9016,331.1065,331.2357,4284.0
2024-04-26 09:45:00,333.47,334.0,333.46,334.0,10256.0,331.4344,331.9612,331.4245,331.9612,10256.0
2024-04-26 09:50:00,334.05,334.7,333.94,334.4,10255.0,332.0109,332.6569,331.9016,332.3588,10255.0
2024-04-26 09:55:00,334.64,334.94,334.64,334.74,6944.0,332.5973,332.8955,332.5973,332.6967,6944.0
2024-04-26 10:00:00,334.66,335.0,334.35,335.0,13726.0,332.6172,332.9551,332.3091,332.9551,13726.0
2024-04-26 10:05:00,334.95,335.01,334.35,335.01,2739.0,332.9054,332.965,332.3091,332.965,2739.0
2024-04-26 10:10:00,335.25,335.39,335.08,335.28,4876.0,333.2036,333.3427,333.0346,333.2334,4876.0
2024-04-26 10:15:00,335.3,335.55,335.19,335.31,6262.0,333.2533,333.5018,333.1439,333.2632,6262.0
2024-04-26 10:20:00,335.46,335.46,335.04,335.35,6215.0,333.4123,333.4123,332.9949,333.303,6215.0
2024-04-26 10:25:00,335.36,335.44,334.63,334.65,20313.0,333.3129,333.3924,332.5874,332.6072,20313.0
2024-04-26 10:30:00,334.78,335.12,334.43,335.12,6259.0,332.7365,333.0744,332.3886,333.0744,6259.0
2024-04-26 10:35:00,335.33,335.33,334.98,335.12,1825.0,333.2831,333.2831,332.9352,333.0744,1825.0
2024-04-26 10:40:00,335.07,335.36,335.04,335.11,1626.0,333.0247,333.3129,332.9949,333.0644,1626.0
2024-04-26 10:45:00,335.16,335.72,335.13,335.7,5051.0,333.1141,333.6707,333.0843,333.6508,5051.0
2024-04-26 10:50:00,335.72,335.93,335.34,335.85,31733.0,333.6707,333.8794,333.293,333.7999,31733.0
2024-04-26 10:55:00,335.94,336.02,335.77,335.82,3566.0,333.8894,333.9689,333.7204,333.7701,3566.0
2024-04-26 11:00:00,336.03,336.55,335.98,336.26,10449.0,333.9788,334.4956,333.9291,334.2074,10449.0
2024-04-26 11:05:00,336.28,336.29,335.89,335.9,9937.0,334.2273,334.2372,333.8397,333.8496,9937.0
2024-04-26 11:10:00,335.97,335.97,335.02,335.25,5563.0,333.9192,333.9192,332.975,333.2036,5563.0
2024-04-26 11:15:00,335.34,335.57,335.14,335.57,5235.0,333.293,333.5216,333.0943,333.5216,5235.0
2024-04-26 11:20:00,335.51,335.53,335.06,335.25,5611.0,333.462,333.4819,333.0147,333.2036,5611.0
2024-04-26 11:25:00,335.24,335.53,335.24,335.39,5524.0,333.1936,333.4819,333.1936,333.3427,5524.0
2024-04-26 11:30:00,335.46,335.5,335.2,335.35,6624.0,333.4123,333.4521,333.1539,333.303,6624.0
2024-04-26 11:35:00,335.28,335.45,335.17,335.39,4951.0,333.2334,333.4024,333.1241,333.3427,4951.0
2024-04-26 11:40:00,335.46,335.73,335.3,335.7,3274.0,333.4123,333.6807,333.2533,333.6508,3274.0
2024-04-26 11:45:00,335.88,336.02,335.72,335.93,8024.0,333.8297,333.9689,333.6707,333.8794,8024.0
2024-04-26 11:50:00,335.78,335.86,335.43,335.56,7419.0,333.7303,333.8099,333.3825,333.5117,7419.0
2024-04-26 11:55:00,335.61,335.63,335.45,335.63,3236.0,333.5614,333.5813,333.4024,333.5813,3236.0
2024-04-26 12:00:00,335.23,335.48,335.23,335.42,8022.0,333.1837,333.4322,333.1837,333.3725,8022.0
2024-04-26 12:05:00,335.44,335.44,335.21,335.43,9936.0,333.3924,333.3924,333.1638,333.3825,9936.0
2024-04-26 12:10:00,335.44,335.53,335.29,335.48,9410.0,333.3924,333.4819,333.2433,333.4322,9410.0
2024-04-26 12:15:00,335.49,335.53,335.33,335.4,41710.0,333.4421,333.4819,333.2831,333.3527,41710.0
2024-04-26 12:20:00,335.46,335.59,335.44,335.59,1307.0,333.4123,333.5415,333.3924,333.5415,1307.0
2024-04-26 12:25:00,335.62,335.62,335.5,335.5,4804.0,333.5713,333.5713,333.4521,333.4521,4804.0
2024-04-26 12:30:00,335.63,335.7,335.39,335.7,4954.0,333.5813,333.6508,333.3427,333.6508,4954.0
2024-04-26 12:35:00,335.75,335.95,335.73,335.95,798.0,333.7005,333.8993,333.6807,333.8993,798.0
2024-04-26 12:40:00,335.86,335.97,335.73,335.86,4511.0,333.8099,333.9192,333.6807,333.8099,4511.0
2024-04-26 12:45:00,335.91,335.96,335.78,335.93,6656.0,333.8596,333.9092,333.7303,333.8794,6656.0
2024-04-26 12:50:00,335.99,336.02,335.92,335.97,5892.0,333.9391,333.9689,333.8695,333.9192,5892.0
2024-04-26 12:55:00,336.06,336.25,336.04,336.21,2668.0,334.0086,334.1975,333.9888,334.1577,2668.0
2024-04-26 13:00:00,336.22,336.31,336.07,336.17,4313.0,334.1677,334.2571,334.0186,334.118,4313.0
2024-04-26 13:05:00,336.3,336.34,336.1,336.12,2548.0,334.2472,334.2869,334.0484,334.0683,2548.0
2024-04-26 13:10:00,336.14,336.3,336.14,336.28,3564.0,334.0882,334.2472,334.0882,334.2273,3564.0
2024-04-26 13:15:00,336.29,336.39,336.15,336.19,4026.0,334.2372,334.3366,334.0981,334.1378,4026.0
2024-04-26 13:20:00,336.26,336.3,336.15,336.28,5282.0,334.2074,334.2472,334.0981,334.2273,5282.0
2024-04-26 13:25:00,336.3,336.47,336.29,336.34,2880.0,334.2472,334.4161,334.2372,334.2869,2880.0
2024-04-26 13:30:00,336.37,336.53,336.26,336.51,4218.0,334.3167,334.4758,334.2074,334.4559,4218.0
2024-04-26 13:35:00,336.43,336.49,336.22,336.24,12168.0,334.3764,334.436,334.1677,334.1875,12168.0
2024-04-26 13:40:00,336.18,336.18,335.78,336.16,7139.0,334.1279,334.1279,333.7303,334.108,7139.0
2024-04-26 13:45:00,336.17,336.36,336.17,336.34,1953.0,334.118,334.3068,334.118,334.2869,1953.0
2024-04-26 13:50:00,336.29,336.36,336.18,336.22,4474.0,334.2372,334.3068,334.1279,334.1677,4474.0
2024-04-26 13:55:00,336.15,336.15,335.96,336.02,3298.0,334.0981,334.0981,333.9092,333.9689,3298.0
2024-04-26 14:00:00,336.04,336.06,335.59,335.63,16175.0,333.9888,334.0086,333.5415,333.5813,16175.0
2024-04-26 14:05:00,335.7,335.81,335.61,335.65,15957.0,333.6508,333.7602,333.5614,333.6011,15957.0
2024-04-26 14:10:00,335.59,335.75,335.5,335.53,12867.0,333.5415,333.7005,333.4521,333.4819,12867.0
2024-04-26 14:15:00,335.53,335.67,335.35,335.42,14099.0,333.4819,333.621,333.303,333.3725,14099.0
2024-04-26 14:20:00,335.36,335.58,335.31,335.38,10622.0,333.3129,333.5316,333.2632,333.3328,10622.0
2024-04-26 14:25:00,335.41,335.45,335.19,335.31,11950.0,333.3626,333.4024,333.1439,333.2632,11950.0
2024-04-26 14:30:00,335.34,335.37,335.06,335.06,16659.0,333.293,333.3229,333.0147,333.0147,16659.0
2024-04-26 14:35:00,335.13,335.41,335.12,335.4,24419.0,333.0843,333.3626,333.0744,333.3527,24419.0
2024-04-26 14:40:00,335.4,335.43,335.22,335.25,51484.0,333.3527,333.3825,333.1738,333.2036,51484.0
2024-04-26 14:45:00,335.22,335.32,335.09,335.18,57699.0,333.1738,333.2732,333.0446,333.134,57699.0
2024-04-26 14:50:00,335.23,335.3,335.13,335.16,32444.0,333.1837,333.2533,333.0843,333.1141,32444.0
2024-04-26 14:55:00,335.14,335.58,335.07,335.57,37190.0,333.0943,333.5316,333.0247,333.5216,37190.0
2024-04-26 15:00:00,335.56,335.75,335.41,335.54,4364.0,333.5117,333.7005,333.3626,333.4918,4364.0
2024-04-26 15:05:00,335.55,335.73,335.55,335.73,4811.0,333.5018,333.6807,333.5018,333.6807,4811.0
2024-04-26 15:10:00,335.83,335.83,335.66,335.7,25213.0,333.78,333.78,333.6111,333.6508,25213.0
2024-04-26 15:15:00,335.75,335.76,335.63,335.75,2897.0,333.7005,333.7105,333.5813,333.7005,2897.0
2024-04-26 15:20:00,335.74,336.03,335.73,336.03,3232.0,333.6906,333.9788,333.6807,333.9788,3232.0
2024-04-26 15:25:00,335.99,336.06,335.98,336.06,4619.0,333.9391,334.0086,333.9291,334.0086,4619.0
2024-04-26 15:30:00,336.06,336.06,335.78,335.79,30284.0,334.0086,334.0086,333.7303,333.7403,30284.0
2024-04-26 15:35:00,335.81,335.82,335.7,335.78,4453.0,333.7602,333.7701,333.6508,333.7303,4453.0
2024-04-26 15:40:00,335.7,335.73,335.31,335.34,3740.0,333.6508,333.6807,333.2632,333.293,3740.0
2024-04-26 15:45:00,335.33,335.64,335.33,335.61,7375.0,333.2831,333.5912,333.2831,333.5614,7375.0
2024-04-26 15:50:00,335.66,335.66,335.37,335.46,32005.0,333.6111,333.6111,333.3229,333.4123,32005.0
2024-04-26 15:55:00,335.47,335.52,335.11,335.11,32696.0,333.4222,333.4719,333.0644,333.0644,32696.0
2024-04-29 09:30:00,337.07,337.14,336.4,336.89,52710.0,335.0125,335.082,334.3466,334.8336,52710.0
2024-04-29 09:35:00,337.02,337.02,335.91,335.91,9212.0,334.9628,334.9628,333.8596,333.8596,9212.0
2024-04-29 09:40:00,335.75,335.75,334.85,335.02,6132.0,333.7005,333.7005,332.806,332.975,6132.0
2024-04-29 09:45:00,334.95,335.51,334.95,335.51,3474.0,332.9054,333.462,332.9054,333.462,3474.0
2024-04-29 09:50:00,335.26,335.26,334.87,335.05,17206.0,333.2135,333.2135,332.8259,333.0048,17206.0
2024-04-29 09:55:00,334.97,335.69,334.97,335.69,4171.0,332.9253,333.6409,332.9253,333.6409,4171.0
2024-04-29 10:00:00,335.9,336.02,335.64,335.71,3686.0,333.8496,333.9689,333.5912,333.6608,3686.0
2024-04-29 10:05:00,335.68,336.16,335.67,336.04,2021.0,333.631,334.108,333.621,333.9888,2021.0
2024-04-29 10:10:00,336.03,336.32,336.03,336.21,2872.0,333.9788,334.2671,333.9788,334.1577,2872.0
2024-04-29 10:15:00,336.23,336.36,336.08,336.32,8634.0,334.1776,334.3068,334.0285,334.2671,8634.0
2024-04-29 10:20:00,336.3,336.55,335.92,335.99,5319.0,334.2472,334.4956,333.8695,333.9391,5319.0
2024-04-29 10:25:00,336.11,336.26,336.03,336.19,11693.0,334.0583,334.2074,333.9788,334.1378,11693.0
2024-04-29 10:30:00,336.19,336.52,336.19,336.48,4329.0,334.1378,334.4658,334.1378,334.4261,4329.0
2024-04-29 10:35:00,336.46,336.46,335.8,335.82,3320.0,334.4062,334.4062,333.7502,333.7701,3320.0
2024-04-29 10:40:00,336.0,336.2,335.93,336.2,4596.0,333.949,334.1478,333.8794,334.1478,4596.0
2024-04-29 10:45:00,336.11,336.19,335.77,335.77,7307.0,334.0583,334.1378,333.7204,333.7204,7307.0
2024-04-29 10:50:00,335.9,336.03,335.85,335.94,1302.0,333.8496,333.9788,333.7999,333.8894,1302.0
2024-04-29 10:55:00,335.96,336.05,335.94,335.95,2948.0,333.9092,333.9987,333.8894,333.8993,2948.0
2024-04-29 11:00:00,335.86,335.98,335.68,335.77,8624.0,333.8099,333.9291,333.631,333.7204,8624.0
2024-04-29 11:05:00,335.71,335.72,335.55,335.71,3087.0,333.6608,333.6707,333.5018,333.6608,3087.0
2024-04-29 11:10:00,335.56,335.75,335.52,335.71,4288.0,333.5117,333.7005,333.4719,333.6608,4288.0
2024-04-29 11:15:00,335.63,335.73,335.58,335.67,2425.0,333.5813,333.6807,333.5316,333.621,2425.0
2024-04-29 11:20:00,335.71,335.79,335.43,335.44,1674.0,333.6608,333.7403,333.3825,333.3924,1674.0
2024-04-29 11:25:00,335.58,335.65,335.51,335.52,5955.0,333.5316,333.6011,333.462,333.4719,5955.0
2024-04-29 11:30:00,335.46,335.46,335.03,335.09,5362.0,333.4123,333.4123,332.9849,333.0446,5362.0
2024-04-29 11:35:00,335.07,335.1,334.99,335.1,13447.0,333.0247,333.0545,332.9452,333.0545,13447.0
2024-04-29 11:40:00,335.09,335.65,335.09,335.65,5089.0,333.0446,333.6011,333.0446,333.6011,5089.0
2024-04-29 11:45:00,335.53,335.54,335.23,335.42,3392.0,333.4819,333.4918,333.1837,333.3725,3392.0
2024-04-29 11:50:00,335.4,335.57,335.39,335.45,5509.0,333.3527,333.5216,333.3427,333.4024,5509.0
2024-04-29 11:55:00,335.52,335.65,335.51,335.65,1814.0,333.4719,333.6011,333.462,333.6011,1814.0
2024-04-29 12:00:00,335.67,335.73,335.59,335.7,2787.0,333.621,333.6807,333.5415,333.6508,2787.0
2024-04-29 12:05:00,335.72,335.9,335.68,335.71,1731.0,333.6707,333.8496,333.631,333.6608,1731.0
2024-04-29 12:10:00,335.72,335.9,335.71,335.79,14863.0,333.6707,333.8496,333.6608,333.7403,14863.0
2024-04-29 12:15:00,335.85,335.93,335.75,335.88,20999.0,333.7999,333.8794,333.7005,333.8297,20999.0
2024-04-29 12:20:00,335.84,335.85,335.75,335.76,1762.0,333.79,333.7999,333.7005,333.7105,1762.0
2024-04-29 12:25:00,335.81,335.98,335.79,335.98,3803.0,333.7602,333.9291,333.7403,333.9291,3803.0
2024-04-29 12:30:00,336.03,336.03,335.91,336.0,2050.0,333.9788,333.9788,333.8596,333.949,2050.0
2024-04-29 12:35:00,335.96,335.96,335.91,335.93,1177.0,333.9092,333.9092,333.8596,333.8794,1177.0
2024-04-29 12:40:00,335.83,336.08,335.54,336.08,1568.0,333.78,334.0285,333.4918,334.0285,1568.0
2024-04-29 12:45:00,335.98,336.04,335.87,335.92,2529.0,333.9291,333.9888,333.8198,333.8695,2529.0
2024-04-29 12:50:00,335.97,335.98,335.79,335.87,2067.0,333.9192,333.9291,333.7403,333.8198,2067.0
2024-04-29 12:55:00,335.8,335.92,335.8,335.92,6229.0,333.7502,333.8695,333.7502,333.8695,6229.0
2024-04-29 13:00:00,335.88,335.92,335.72,335.75,1703.0,333.8297,333.8695,333.6707,333.7005,1703.0
2024-04-29 13:05:00,335.74,335.74,335.55,335.56,3431.0,333.6906,333.6906,333.5018,333.5117,3431.0
2024-04-29 13:10:00,335.73,335.87,335.7,335.84,3516.0,333.6807,333.8198,333.6508,333.79,3516.0
2024-04-29 13:15:00,335.85,335.97,335.8,335.83,2791.0,333.7999,333.9192,333.7502,333.78,2791.0
2024-04-29 13:20:00,335.97,336.1,335.94,336.09,1092.0,333.9192,334.0484,333.8894,334.0385,1092.0
2024-04-29 13:25:00,336.14,336.38,336.14,336.3,3112.0,334.0882,334.3267,334.0882,334.2472,3112.0
2024-04-29 13:30:00,336.39,336.39,336.22,336.36,1447.0,334.3366,334.3366,334.1677,334.3068,1447.0
2024-04-29 13:35:00,336.38,336.42,336.3,336.34,4475.0,334.3267,334.3664,334.2472,334.2869,4475.0
2024-04-29 13:40:00,336.29,336.41,336.29,336.41,3193.0,334.2372,334.3565,334.2372,334.3565,3193.0
2024-04-29 13:45:00,336.4,336.49,336.27,336.28,3402.0,334.3466,334.436,334.2174,334.2273,3402.0
2024-04-29 13:50:00,336.24,336.25,336.1,336.13,4715.0,334.1875,334.1975,334.0484,334.0782,4715.0
2024-04-29 13:55:00,336.15,336.28,336.12,336.27,1782.0,334.0981,334.2273,334.0683,334.2174,1782.0
2024-04-29 14:00:00,335.96,336.06,335.82,335.82,2320.0,333.9092,334.0086,333.7701,333.7701,2320.0
2024-04-29 14:05:00,335.83,335.89,335.77,335.84,12899.0,333.78,333.8397,333.7204,333.79,12899.0
2024-04-29 14:10:00,335.92,335.94,335.75,335.78,8052.0,333.8695,333.8894,333.7005,333.7303,8052.0
2024-04-29 14:15:00,335.88,335.92,335.8,335.82,5477.0,333.8297,333.8695,333.7502,333.7701,5477.0
2024-04-29 14:20:00,335.88,335.89,335.71,335.81,1248.0,333.8297,333.8397,333.6608,333.7602,1248.0
2024-04-29 14:25:00,335.81,335.82,335.64,335.64,3816.0,333.7602,333.7701,333.5912,333.5912,3816.0
2024-04-29 14:30:00,335.66,335.66,334.9,335.06,6617.0,333.6111,333.6111,332.8557,333.0147,6617.0
2024-04-29 14:35:00,335.18,335.18,335.06,335.07,32555.0,333.134,333.134,333.0147,333.0247,32555.0
2024-04-29 14:40:00,335.2,335.56,335.19,335.54,5024.0,333.1539,333.5117,333.1439,333.4918,5024.0
2024-04-29 14:45:00,335.55,335.57,335.47,335.47,2116.0,333.5018,333.5216,333.4222,333.4222,2116.0
2024-04-29 14:50:00,335.5,335.55,335.38,335.48,3425.0,333.4521,333.5018,333.3328,333.4322,3425.0
2024-04-29 14:55:00,335.43,335.68,335.43,335.64,14495.0,333.3825,333.631,333.3825,333.5912,14495.0
2024-04-29 15:00:00,335.39,335.4,333.99,334.27,19866.0,333.3427,333.3527,331.9513,332.2296,19866.0
2024-04-29 15:05:00,334.13,334.51,333.83,334.47,9652.0,332.0904,332.4681,331.7923,332.4283,9652.0
2024-04-29 15:10:00,334.49,334.63,334.42,334.55,7726.0,332.4482,332.5874,332.3786,332.5079,7726.0
2024-04-29 15:15:00,334.61,334.68,334.42,334.66,3228.0,332.5675,332.6371,332.3786,332.6172,3228.0
2024-04-29 15:20:00,334.72,335.01,334.71,334.82,27374.0,332.6768,332.965,332.6669,332.7762,27374.0
2024-04-29 15:25:00,334.87,335.04,334.75,334.85,34188.0,332.8259,332.9949,332.7066,332.806,34188.0
2024-04-29 15:30:00,334.98,335.07,334.89,335.01,5950.0,332.9352,333.0247,332.8458,332.965,5950.0
2024-04-29 15:35:00,334.97,335.1,334.93,335.07,2966.0,332.9253,333.0545,332.8855,333.0247,2966.0
2024-04-29 15:40:00,334.87,335.16,334.87,335.07,1792.0,332.8259,333.1141,332.8259,333.0247,1792.0
2024-04-29 15:45:00,335.12,335.29,335.03,335.1,2508.0,333.0744,333.2433,332.9849,333.0545,2508.0
2024-04-29 15:50:00,335.2,335.69,335.2,335.61,8142.0,333.1539,333.6409,333.1539,333.5614,8142.0
2024-04-29 15:55:00,335.64,335.99,335.63,335.99,19223.0,333.5912,333.9391,333.5813,333.9391,19223.0
2024-04-30 09:30:00,335.16,335.85,335.0,335.85,50802.0,333.1141,333.7999,332.9551,333.7999,50802.0
2024-04-30 09:35:00,335.63,335.73,335.22,335.54,9162.0,333.5813,333.6807,333.1738,333.4918,9162.0
2024-04-30 09:40:00,335.67,336.23,335.67,336.21,8186.0,333.621,334.1776,333.621,334.1577,8186.0
2024-04-30 09:45:00,336.25,336.3,335.71,335.95,7325.0,334.1975,334.2472,333.6608,333.8993,7325.0
2024-04-30 09:50:00,335.84,336.26,335.78,336.26,2514.0,333.79,334.2074,333.7303,334.2074,2514.0
2024-04-30 09:55:00,336.26,336.55,336.17,336.55,5164.0,334.2074,334.4956,334.118,334.4956,5164.0
2024-04-30 10:00:00,336.53,336.83,336.1,336.1,3871.0,334.4758,334.7739,334.0484,334.0484,3871.0
2024-04-30 10:05:00,336.1,336.41,336.1,336.29,3837.0,334.0484,334.3565,334.0484,334.2372,3837.0
2024-04-30 10:10:00,336.19,336.29,335.9,336.11,12027.0,334.1378,334.2372,333.8496,334.0583,12027.0
2024-04-30 10:15:00,336.15,336.37,336.15,336.2,3048.0,334.0981,334.3167,334.0981,334.1478,3048.0
2024-04-30 10:20:00,336.16,336.25,335.95,335.95,18669.0,334.108,334.1975,333.8993,333.8993,18669.0
2024-04-30 10:25:00,336.07,336.07,335.5,335.5,3204.0,334.0186,334.0186,333.4521,333.4521,3204.0
2024-04-30 10:30:00,335.44,335.6,335.3,335.55,2615.0,333.3924,333.5514,333.2533,333.5018,2615.0
2024-04-30 10:35:00,335.64,335.74,335.4,335.74,6325.0,333.5912,333.6906,333.3527,333.6906,6325.0
2024-04-30 10:40:00,335.71,336.01,335.64,335.94,6528.0,333.6608,333.9589,333.5912,333.8894,6528.0
2024-04-30 10:45:00,336.02,336.17,335.99,335.99,6402.0,333.9689,334.118,333.9391,333.9391,6402.0
2024-04-30 10:50:00,335.98,336.01,335.49,335.5,2218.0,333.9291,333.9589,333.4421,333.4521,2218.0
2024-04-30 10:55:00,335.45,335.5,335.33,335.44,15573.0,333.4024,333.4521,333.2831,333.3924,15573.0
2024-04-30 11:00:00,335.42,335.52,335.02,335.02,7370.0,333.3725,333.4719,332.975,332.975,7370.0
2024-04-30 11:05:00,335.06,335.17,334.46,334.56,7008.0,333.0147,333.1241,332.4184,332.5178,7008.0
2024-04-30 11:10:00,334.56,334.64,333.84,333.85,3906.0,332.5178,332.5973,331.8022,331.8121,3906.0
2024-04-30 11:15:00,333.77,334.27,333.77,334.19,3995.0,331.7326,332.2296,331.7326,332.1501,3995.0
2024-04-30 11:20:00,334.25,334.25,333.94,334.03,4123.0,332.2097,332.2097,331.9016,331.991,4123.0
2024-04-30 11:25:00,334.04,334.15,334.0,334.06,3631.0,332.001,332.1103,331.9612,332.0208,3631.0
2024-04-30 11:30:00,334.1,334.1,333.76,333.96,3723.0,332.0606,332.0606,331.7227,331.9215,3723.0
2024-04-30 11:35:00,334.08,334.1,333.88,333.88,2269.0,332.0407,332.0606,331.8419,331.8419,2269.0
2024-04-30 11:40:00,333.55,333.68,333.44,333.65,3277.0,331.514,331.6432,331.4046,331.6133,3277.0
2024-04-30 11:45:00,333.55,333.55,333.38,333.45,3790.0,331.514,331.514,331.345,331.4146,3790.0
2024-04-30 11:50:00,333.57,333.57,333.43,333.53,1926.0,331.5338,331.5338,331.3947,331.4941,1926.0
2024-04-30 11:55:00,333.55,333.94,333.52,333.85,14361.0,331.514,331.9016,331.4841,331.8121,14361.0
2024-04-30 12:00:00,333.9,333.9,333.59,333.64,5434.0,331.8618,331.8618,331.5537,331.6034,5434.0
2024-04-30 12:05:00,333.62,333.65,333.49,333.56,6145.0,331.5835,331.6133,331.4543,331.5239,6145.0
2024-04-30 12:10:00,333.88,333.89,333.66,333.89,2096.0,331.8419,331.8519,331.6233,331.8519,2096.0
2024-04-30 12:15:00,334.01,334.01,333.75,333.86,2473.0,331.9712,331.9712,331.7127,331.8221,2473.0
2024-04-30 12:20:00,333.96,334.17,333.95,334.14,2153.0,331.9215,332.1302,331.9115,332.1004,2153.0
2024-04-30 12:25:00,334.01,334.08,333.93,333.94,3387.0,331.9712,332.0407,331.8916,331.9016,3387.0
2024-04-30 12:30:00,333.86,333.87,333.0,333.0,6015.0,331.8221,331.832,330.9673,330.9673,6015.0
2024-04-30 12:35:00,332.97,333.15,332.82,332.82,1531.0,330.9375,331.1164,330.7884,330.7884,1531.0
2024-04-30 12:40:00,332.81,332.82,332.44,332.6,1730.0,330.7785,330.7884,330.4107,330.5698,1730.0
2024-04-30 12:45:00,332.44,332.55,332.43,332.54,2435.0,330.4107,330.5201,330.4008,330.5101,2435.0
2024-04-30 12:50:00,332.69,332.69,332.45,332.51,2397.0,330.6592,330.6592,330.4207,330.4803,2397.0
2024-04-30 12:55:00,332.54,332.92,332.46,332.83,5395.0,330.5101,330.8878,330.4306,330.7984,5395.0
2024-04-30 13:00:00,332.84,333.14,332.62,332.78,3062.0,330.8083,331.1065,330.5896,330.7487,3062.0
2024-04-30 13:05:00,332.81,333.01,332.8,332.84,3193.0,330.7785,330.9773,330.7685,330.8083,3193.0
2024-04-30 13:10:00,332.81,332.81,332.34,332.48,4820.0,330.7785,330.7785,330.3113,330.4505,4820.0
2024-04-30 13:15:00,332.45,332.63,332.31,332.52,10750.0,330.4207,330.5996,330.2815,330.4902,10750.0
2024-04-30 13:20:00,332.58,332.77,332.57,332.77,604.0,330.5499,330.7387,330.5399,330.7387,604.0
2024-04-30 13:25:00,332.88,332.96,332.67,332.67,1920.0,330.8481,330.9276,330.6393,330.6393,1920.0
2024-04-30 13:30:00,332.63,332.89,332.6,332.89,3154.0,330.5996,330.858,330.5698,330.858,3154.0
2024-04-30 13:35:00,332.96,333.04,332.87,333.04,905.0,330.9276,331.0071,330.8381,331.0071,905.0
2024-04-30 13:40:00,333.06,333.18,332.87,332.92,2436.0,331.027,331.1462,330.8381,330.8878,2436.0
2024-04-30 13:45:00,333.06,333.11,332.92,333.11,7259.0,331.027,331.0766,330.8878,331.0766,7259.0
2024-04-30 13:50:00,333.07,333.39,333.05,333.39,13624.0,331.0369,331.3549,331.017,331.3549,13624.0
2024-04-30 13:55:00,333.45,333.45,333.2,333.22,4184.0,331.4146,331.4146,331.1661,331.186,4184.0
2024-04-30 14:00:00,333.38,333.54,333.38,333.53,5195.0,331.345,331.504,331.345,331.4941,5195.0
2024-04-30 14:05:00,333.32,333.32,333.29,333.32,600.0,331.2854,331.2854,331.2555,331.2854,600.0
2024-04-30 14:10:00,333.19,333.28,333.09,333.09,3085.0,331.1562,331.2456,331.0568,331.0568,3085.0
2024-04-30 14:15:00,333.1,333.21,332.91,332.96,5013.0,331.0667,331.176,330.8779,330.9276,5013.0
2024-04-30 14:20:00,332.94,333.22,332.94,332.95,2697.0,330.9077,331.186,330.9077,330.9176,2697.0
2024-04-30 14:25:00,332.97,333.01,332.52,332.52,4108.0,330.9375,330.9773,330.4902,330.4902,4108.0
2024-04-30 14:30:00,332.61,332.96,332.58,332.96,4863.0,330.5797,330.9276,330.5499,330.9276,4863.0
2024-04-30 14:35:00,332.88,333.02,332.84,332.98,1543.0,330.8481,330.9872,330.8083,330.9474,1543.0
2024-04-30 14:40:00,333.02,333.02,332.74,332.75,2638.0,330.9872,330.9872,330.7089,330.7188,2638.0
2024-04-30 14:45:00,332.69,332.82,332.47,332.47,3375.0,330.6592,330.7884,330.4406,330.4406,3375.0
2024-04-30 14:50:00,332.23,332.36,332.07,332.07,3079.0,330.202,330.3312,330.043,330.043,3079.0
2024-04-30 14:55:00,332.1,332.29,332.06,332.29,5034.0,330.0728,330.2617,330.0331,330.2617,5034.0
2024-04-30 15:00:00,332.21,332.51,332.18,332.48,4132.0,330.1821,330.4803,330.1523,330.4505,4132.0
2024-04-30 15:05:00,332.51,332.6,332.49,332.54,6365.0,330.4803,330.5698,330.4604,330.5101,6365.0
2024-04-30 15:10:00,332.54,332.63,332.43,332.43,4335.0,330.5101,330.5996,330.4008,330.4008,4335.0
2024-04-30 15:15:00,332.51,332.53,332.12,332.13,21668.0,330.4803,330.5002,330.0927,330.1026,21668.0
2024-04-30 15:20:00,332.16,332.36,331.86,332.03,8636.0,330.1324,330.3312,329.8343,330.0032,8636.0
2024-04-30 15:25:00,332.06,332.44,332.02,332.33,3170.0,330.0331,330.4107,329.9933,330.3014,3170.0
2024-04-30 15:30:00,332.33,332.58,332.29,332.5,10530.0,330.3014,330.5499,330.2617,330.4704,10530.0
2024-04-30 15:35:00,332.62,332.62,332.24,332.28,11284.0,330.5896,330.5896,330.212,330.2517,11284.0
2024-04-30 15:40:00,332.33,332.45,332.2,332.26,4997.0,330.3014,330.4207,330.1722,330.2318,4997.0
2024-04-30 15:45:00,332.25,332.68,332.21,332.65,8776.0,330.2219,330.6493,330.1821,330.6195,8776.0
2024-04-30 15:50:00,332.62,332.62,330.93,331.05,14462.0,330.5896,330.5896,328.91,329.0292,14462.0
2024-04-30 15:55:00,331.1,331.11,329.85,329.87,28512.0,329.0789,329.0889,327.8365,327.8564,28512.0
2024-05-01 09:30:00,329.67,329.88,328.66,329.02,51935.0,327.6576,327.8664,326.6538,327.0116,51935.0
2024-05-01 09:35:00,329.07,329.6,329.0,329.49,14145.0,327.0613,327.5881,326.9917,327.4787,14145.0
2024-05-01 09:40:00,329.12,329.86,329.12,329.46,12200.0,327.111,327.8465,327.111,327.4489,12200.0
2024-05-01 09:45:00,329.51,329.66,329.26,329.32,7502.0,327.4986,327.6477,327.2501,327.3098,7502.0
2024-05-01 09:50:00,329.34,329.58,329.2,329.22,7014.0,327.3297,327.5682,327.1905,327.2104,7014.0
2024-05-01 09:55:00,329.18,329.25,328.77,329.17,35850.0,327.1706,327.2402,326.7631,327.1607,35850.0
2024-05-01 10:00:00,329.23,329.43,328.65,328.67,22230.0,327.2203,327.4191,326.6439,326.6637,22230.0
2024-05-01 10:05:00,328.55,329.24,328.48,328.53,12245.0,326.5445,327.2303,326.4749,326.5246,12245.0
2024-05-01 10:10:00,328.58,328.79,328.3,328.79,5668.0,326.5743,326.783,326.296,326.783,5668.0
2024-05-01 10:15:00,328.74,328.93,328.73,328.86,7451.0,326.7333,326.9222,326.7234,326.8526,7451.0
2024-05-01 10:20:00,328.78,328.89,328.75,328.75,2907.0,326.7731,326.8824,326.7433,326.7433,2907.0
2024-05-01 10:25:00,328.77,329.35,328.63,329.14,9539.0,326.7631,327.3396,326.624,327.1309,9539.0
2024-05-01 10:30:00,329.17,329.36,329.01,329.36,5715.0,327.1607,327.3495,327.0017,327.3495,5715.0
2024-05-01 10:35:00,329.35,329.73,329.35,329.73,2646.0,327.3396,327.7173,327.3396,327.7173,2646.0
2024-05-01 10:40:00,329.68,329.68,329.49,329.65,2416.0,327.6676,327.6676,327.4787,327.6378,2416.0
2024-05-01 10:45:00,329.66,329.8,329.57,329.77,16930.0,327.6477,327.7869,327.5583,327.757,16930.0
2024-05-01 10:50:00,329.71,329.83,329.67,329.71,3591.0,327.6974,327.8167,327.6576,327.6974,3591.0
2024-05-01 10:55:00,329.67,329.67,329.55,329.55,1698.0,327.6576,327.6576,327.5384,327.5384,1698.0
2024-05-01 11:00:00,329.49,329.59,329.32,329.37,8051.0,327.4787,327.5781,327.3098,327.3595,8051.0
2024-05-01 11:05:00,329.43,329.44,328.78,328.78,2111.0,327.4191,327.429,326.7731,326.7731,2111.0
2024-05-01 11:10:00,328.83,328.93,328.61,328.71,2994.0,326.8228,326.9222,326.6041,326.7035,2994.0
2024-05-01 11:15:00,328.68,328.69,328.1,328.19,5417.0,326.6737,326.6836,326.0972,326.1867,5417.0
2024-05-01 11:20:00,328.37,328.72,328.26,328.62,10168.0,326.3656,326.7134,326.2563,326.6141,10168.0
2024-05-01 11:25:00,328.56,328.79,328.54,328.79,2445.0,326.5544,326.783,326.5345,326.783,2445.0
2024-05-01 11:30:00,328.82,328.85,328.67,328.8,1707.0,326.8128,326.8426,326.6637,326.793,1707.0
2024-05-01 11:35:00,329.0,329.1,328.88,329.1,2206.0,326.9917,327.0911,326.8725,327.0911,2206.0
2024-05-01 11:40:00,329.2,329.38,329.18,329.37,4026.0,327.1905,327.3694,327.1706,327.3595,4026.0
2024-05-01 11:45:00,329.23,329.31,328.89,328.89,5989.0,327.2203,327.2998,326.8824,326.8824,5989.0
2024-05-01 11:50:00,328.93,328.95,328.37,328.4,14049.0,326.9222,326.942,326.3656,326.3954,14049.0
2024-05-01 11:55:00,328.45,328.66,328.26,328.26,1231.0,326.4451,326.6538,326.2563,326.2563,1231.0
2024-05-01 12:00:00,328.0,328.29,327.77,328.27,6661.0,325.9978,326.2861,325.7692,326.2662,6661.0
2024-05-01 12:05:00,328.29,328.32,328.14,328.29,2200.0,326.2861,326.3159,326.137,326.2861,2200.0
2024-05-01 12:10:00,328.56,328.78,328.46,328.66,1378.0,326.5544,326.7731,326.455,326.6538,1378.0
2024-05-01 12:15:00,328.67,328.9,328.67,328.72,1839.0,326.6637,326.8923,326.6637,326.7134,1839.0
2024-05-01 12:20:00,328.65,328.88,328.64,328.88,1297.0,326.6439,326.8725,326.6339,326.8725,1297.0
2024-05-01 12:25:00,328.84,328.98,328.68,328.98,4210.0,326.8327,326.9719,326.6737,326.9719,4210.0
2024-05-01 12:30:00,328.84,328.91,328.61,328.61,2184.0,326.8327,326.9023,326.6041,326.6041,2184.0
2024-05-01 12:35:00,328.65,328.77,328.65,328.71,2685.0,326.6439,326.7631,326.6439,326.7035,2685.0
2024-05-01 12:40:00,328.58,328.59,328.47,328.47,2785.0,326.5743,326.5842,326.465,326.465,2785.0
2024-05-01 12:45:00,328.57,328.6,328.53,328.53,1055.0,326.5644,326.5942,326.5246,326.5246,1055.0
2024-05-01 12:50:00,328.5,328.6,328.43,328.59,3437.0,326.4948,326.5942,326.4252,326.5842,3437.0
2024-05-01 12:55:00,328.59,328.61,328.36,328.36,1191.0,326.5842,326.6041,326.3556,326.3556,1191.0
2024-05-01 13:00:00,328.47,328.6,328.39,328.4,4103.0,326.465,326.5942,326.3855,326.3954,4103.0
2024-05-01 13:05:00,328.44,328.49,328.26,328.27,3700.0,326.4352,326.4848,326.2563,326.2662,3700.0
2024-05-01 13:10:00,328.3,328.32,328.11,328.13,2815.0,326.296,326.3159,326.1072,326.127,2815.0
2024-05-01 13:15:00,328.15,328.17,328.01,328.02,6124.0,326.1469,326.1668,326.0078,326.0177,6124.0
2024-05-01 13:20:00,328.13,328.74,328.1,328.69,3319.0,326.127,326.7333,326.0972,326.6836,3319.0
2024-05-01 13:25:00,328.55,328.68,328.51,328.68,890.0,326.5445,326.6737,326.5047,326.6737,890.0
2024-05-01 13:30:00,328.75,328.83,328.62,328.77,5289.0,326.7433,326.8228,326.6141,326.7631,5289.0
2024-05-01 13:35:00,328.93,329.23,328.82,328.91,1815.0,326.9222,327.2203,326.8128,326.9023,1815.0
2024-05-01 13:40:00,328.94,328.94,328.72,328.75,3408.0,326.9321,326.9321,326.7134,326.7433,3408.0
2024-05-01 13:45:00,328.72,329.09,328.69,329.06,6053.0,326.7134,327.0812,326.6836,327.0514,6053.0
2024-05-01 13:50:00,329.01,329.2,328.98,329.15,3968.0,327.0017,327.1905,326.9719,327.1408,3968.0
2024-05-01 13:55:00,329.15,329.19,329.01,329.19,7973.0,327.1408,327.1806,327.0017,327.1806,7973.0
2024-05-01 14:00:00,329.45,330.15,329.25,329.7,9589.0,327.439,328.1347,327.2402,327.6875,9589.0
2024-05-01 14:05:00,329.93,330.02,329.62,329.62,9414.0,327.9161,328.0055,327.6079,327.6079,9414.0
2024-05-01 14:10:00,329.63,329.72,329.37,329.58,16110.0,327.6179,327.7073,327.3595,327.5682,16110.0
2024-05-01 14:15:00,329.5,329.81,329.38,329.81,3759.0,327.4887,327.7968,327.3694,327.7968,3759.0
2024-05-01 14:20:00,329.92,329.96,329.49,329.88,7728.0,327.9061,327.9459,327.4787,327.8664,7728.0
2024-05-01 14:25:00,329.85,331.09,329.84,331.02,6928.0,327.8365,329.069,327.8266,328.9994,6928.0
2024-05-01 14:30:00,330.99,331.09,329.43,330.81,12695.0,328.9696,329.069,327.4191,328.7907,12695.0
2024-05-01 14:35:00,330.82,332.11,329.76,331.82,23179.0,328.8006,330.0828,327.7471,329.7945,23179.0
2024-05-01 14:40:00,331.81,333.9,331.62,333.9,16856.0,329.7846,331.8618,329.5957,331.8618,16856.0
2024-05-01 14:45:00,333.73,333.73,332.6,333.33,7341.0,331.6929,331.6929,330.5698,331.2953,7341.0
2024-05-01 14:50:00,333.51,334.0,333.47,333.93,22828.0,331.4742,331.9612,331.4344,331.8916,22828.0
2024-05-01 14:55:00,334.0,334.41,333.58,334.29,4736.0,331.9612,332.3687,331.5438,332.2494,4736.0
2024-05-01 15:00:00,334.49,335.11,334.13,334.13,16385.0,332.4482,333.0644,332.0904,332.0904,16385.0
2024-05-01 15:05:00,334.12,334.7,333.7,334.66,8305.0,332.0805,332.6569,331.663,332.6172,8305.0
2024-05-01 15:10:00,334.7,334.81,334.06,334.73,6418.0,332.6569,332.7663,332.0208,332.6868,6418.0
2024-05-01 15:15:00,334.83,334.91,334.41,334.41,5110.0,332.7861,332.8657,332.3687,332.3687,5110.0
2024-05-01 15:20:00,333.71,334.23,333.36,334.21,7767.0,331.673,332.1898,331.3251,332.1699,7767.0
2024-05-01 15:25:00,334.17,334.66,333.82,333.91,7949.0,332.1302,332.6172,331.7823,331.8718,7949.0
2024-05-01 15:30:00,333.8,333.8,332.36,332.56,11888.0,331.7624,331.7624,330.3312,330.53,11888.0
2024-05-01 15:35:00,332.32,332.33,330.55,330.92,15278.0,330.2915,330.3014,328.5323,328.9,15278.0
2024-05-01 15:40:00,330.9,331.45,330.58,330.98,15183.0,328.8801,329.4268,328.5621,328.9596,15183.0
2024-05-01 15:45:00,330.99,331.63,330.77,331.09,12903.0,328.9696,329.6057,328.7509,329.069,12903.0
2024-05-01 15:50:00,330.92,331.0,329.26,329.29,16716.0,328.9,328.9795,327.2501,327.28,16716.0
2024-05-01 15:55:00,329.13,329.49,328.62,328.62,16819.0,327.1209,327.4787,326.6141,326.6141,16819.0
2024-05-02 09:30:00,331.71,331.91,331.0,331.0,49632.0,329.6852,329.884,328.9795,328.9795,49632.0
2024-05-02 09:35:00,330.85,331.13,330.52,330.71,13020.0,328.8304,329.1087,328.5025,328.6913,13020.0
2024-05-02 09:40:00,330.65,331.04,330.48,331.0,4514.0,328.6317,329.0193,328.4627,328.9795,4514.0
2024-05-02 09:45:00,330.98,331.16,329.98,329.98,5325.0,328.9596,329.1385,327.9658,327.9658,5325.0
2024-05-02 09:50:00,330.0,330.54,330.0,330.46,3834.0,327.9856,328.5223,327.9856,328.4428,3834.0
2024-05-02 09:55:00,330.56,330.83,330.45,330.46,4501.0,328.5422,328.8106,328.4329,328.4428,4501.0
2024-05-02 10:00:00,330.26,330.26,329.23,329.74,6981.0,328.244,328.244,327.2203,327.7272,6981.0
2024-05-02 10:05:00,329.73,329.77,328.31,328.53,3210.0,327.7173,327.757,326.3059,326.5246,3210.0
2024-05-02 10:10:00,328.48,329.51,328.48,329.51,5975.0,326.4749,327.4986,326.4749,327.4986,5975.0
2024-05-02 10:15:00,329.56,329.69,329.38,329.55,10850.0,327.5483,327.6775,327.3694,327.5384,10850.0
2024-05-02 10:20:00,329.48,330.18,329.24,330.12,16814.0,327.4688,328.1645,327.2303,328.1049,16814.0
2024-05-02 10:25:00,330.34,330.47,330.19,330.21,1784.0,328.3236,328.4528,328.1745,328.1943,1784.0
2024-05-02 10:30:00,330.37,330.69,330.22,330.69,3836.0,328.3534,328.6714,328.2043,328.6714,3836.0
2024-05-02 10:35:00,330.59,330.59,330.05,330.05,2103.0,328.572,328.572,328.0353,328.0353,2103.0
2024-05-02 10:40:00,330.46,330.46,329.51,329.66,3048.0,328.4428,328.4428,327.4986,327.6477,3048.0
2024-05-02 10:45:00,329.69,330.48,329.34,330.48,1979.0,327.6775,328.4627,327.3297,328.4627,1979.0
2024-05-02 10:50:00,330.36,330.37,330.1,330.22,3995.0,328.3434,328.3534,328.085,328.2043,3995.0
2024-05-02 10:55:00,330.36,330.95,330.23,330.8,16552.0,328.3434,328.9298,328.2142,328.7807,16552.0
2024-05-02 11:00:00,330.84,330.88,330.66,330.83,6272.0,328.8205,328.8603,328.6416,328.8106,6272.0
2024-05-02 11:05:00,330.81,331.39,330.72,331.29,4165.0,328.7907,329.3671,328.7012,329.2678,4165.0
2024-05-02 11:10:00,331.35,331.45,331.15,331.33,28568.0,329.3274,329.4268,329.1286,329.3075,28568.0
2024-05-02 11:15:00,331.33,331.36,331.14,331.18,8795.0,329.3075,329.3373,329.1187,329.1584,8795.0
2024-05-02 11:20:00,331.29,331.31,330.97,331.09,1837.0,329.2678,329.2876,328.9497,329.069,1837.0
2024-05-02 11:25:00,331.14,331.14,330.62,330.7,3193.0,329.1187,329.1187,328.6018,328.6814,3193.0
2024-05-02 11:30:00,330.83,330.83,330.48,330.58,322311.0,328.8106,328.8106,328.4627,328.5621,322311.0
2024-05-02 11:35:00,330.62,330.68,330.48,330.48,1429.0,328.6018,328.6615,328.4627,328.4627,1429.0
2024-05-02 11:40:00,330.56,330.86,330.56,330.81,8863.0,328.5422,328.8404,328.5422,328.7907,8863.0
2024-05-02 11:45:00,330.78,330.93,330.73,330.91,1192.0,328.7609,328.91,328.7112,328.8901,1192.0
2024-05-02 11:50:00,330.99,331.38,330.97,331.29,1466.0,328.9696,329.3572,328.9497,329.2678,1466.0
2024-05-02 11:55:00,331.42,331.59,331.42,331.46,1531.0,329.397,329.5659,329.397,329.4367,1531.0
2024-05-02 12:00:00,331.52,331.54,331.39,331.41,1489.0,329.4964,329.5162,329.3671,329.387,1489.0
2024-05-02 12:05:00,331.35,331.36,331.01,331.01,4100.0,329.3274,329.3373,328.9895,328.9895,4100.0
2024-05-02 12:10:00,330.98,330.99,330.71,330.91,1418.0,328.9596,328.9696,328.6913,328.8901,1418.0
2024-05-02 12:15:00,330.78,330.85,330.58,330.73,2258.0,328.7609,328.8304,328.5621,328.7112,2258.0
2024-05-02 12:20:00,330.73,331.07,330.61,331.07,3968.0,328.7112,329.0491,328.5919,329.0491,3968.0
2024-05-02 12:25:00,331.05,331.11,330.93,330.94,3448.0,329.0292,329.0889,328.91,328.9199,3448.0
2024-05-02 12:30:00,330.92,330.92,330.51,330.65,2575.0,328.9,328.9,328.4925,328.6317,2575.0
2024-05-02 12:35:00,330.7,330.77,330.27,330.77,5297.0,328.6814,328.7509,328.254,328.7509,5297.0
2024-05-02 12:40:00,330.8,330.92,330.77,330.87,4952.0,328.7807,328.9,328.7509,328.8503,4952.0
2024-05-02 12:45:00,330.81,331.0,330.8,331.0,831.0,328.7907,328.9795,328.7807,328.9795,831.0
2024-05-02 12:50:00,331.02,331.06,330.94,330.97,17234.0,328.9994,329.0392,328.9199,328.9497,17234.0
2024-05-02 12:55:00,330.76,330.92,330.66,330.92,2326.0,328.741,328.9,328.6416,328.9,2326.0
2024-05-02 13:00:00,331.03,331.17,331.02,331.17,10367.0,329.0093,329.1485,328.9994,329.1485,10367.0
2024-05-02 13:05:00,331.25,331.44,331.07,331.36,5549.0,329.228,329.4168,329.0491,329.3373,5549.0
2024-05-02 13:10:00,331.38,331.85,331.32,331.77,4841.0,329.3572,329.8243,329.2976,329.7448,4841.0
2024-05-02 13:15:00,331.78,331.86,331.7,331.79,24481.0,329.7548,329.8343,329.6753,329.7647,24481.0
2024-05-02 13:20:00,331.75,331.92,331.72,331.92,4907.0,329.7249,329.8939,329.6951,329.8939,4907.0
2024-05-02 13:25:00,331.91,332.31,331.91,332.26,4548.0,329.884,330.2815,329.884,330.2318,4548.0
2024-05-02 13:30:00,332.34,332.5,331.98,332.06,2005.0,330.3113,330.4704,329.9535,330.0331,2005.0
2024-05-02 13:35:00,331.95,332.17,331.88,332.16,2260.0,329.9237,330.1424,329.8542,330.1324,2260.0
2024-05-02 13:40:00,332.02,332.24,332.01,332.18,2617.0,329.9933,330.212,329.9834,330.1523,2617.0
2024-05-02 13:45:00,332.21,332.32,332.05,332.06,17252.0,330.1821,330.2915,330.0231,330.0331,17252.0
2024-05-02 13:50:00,332.12,332.2,331.94,331.95,5295.0,330.0927,330.1722,329.9138,329.9237,5295.0
2024-05-02 13:55:00,331.98,332.29,331.98,332.22,3977.0,329.9535,330.2617,329.9535,330.1921,3977.0
2024-05-02 14:00:00,332.15,332.38,332.14,332.38,2134.0,330.1225,330.3511,330.1126,330.3511,2134.0
2024-05-02 14:05:00,332.29,332.81,332.29,332.69,3811.0,330.2617,330.7785,330.2617,330.6592,3811.0
2024-05-02 14:10:00,332.79,332.79,332.56,332.6,2247.0,330.7586,330.7586,330.53,330.5698,2247.0
2024-05-02 14:15:00,332.61,332.67,332.37,332.44,2771.0,330.5797,330.6393,330.3412,330.4107,2771.0
2024-05-02 14:20:00,332.4,332.48,332.31,332.43,3828.0,330.371,330.4505,330.2815,330.4008,3828.0
2024-05-02 14:25:00,332.5,332.71,332.49,332.62,2244.0,330.4704,330.6791,330.4604,330.5896,2244.0
2024-05-02 14:30:00,332.61,332.98,332.61,332.88,7731.0,330.5797,330.9474,330.5797,330.8481,7731.0
2024-05-02 14:35:00,332.96,333.06,332.89,332.92,4668.0,330.9276,331.027,330.858,330.8878,4668.0
2024-05-02 14:40:00,332.92,332.99,332.72,332.72,3010.0,330.8878,330.9574,330.689,330.689,3010.0
2024-05-02 14:45:00,332.82,333.12,332.78,333.0,10947.0,330.7884,331.0866,330.7487,330.9673,10947.0
2024-05-02 14:50:00,333.03,333.4,332.97,333.25,10638.0,330.9971,331.3649,330.9375,331.2158,10638.0
2024-05-02 14:55:00,333.15,333.33,333.04,333.31,8996.0,331.1164,331.2953,331.0071,331.2754,8996.0
2024-05-02 15:00:00,333.27,333.32,332.84,333.07,3119.0,331.2357,331.2854,330.8083,331.0369,3119.0
2024-05-02 15:05:00,333.09,333.48,333.05,333.48,20419.0,331.0568,331.4444,331.017,331.4444,20419.0
2024-05-02 15:10:00,333.5,333.54,332.95,333.15,5104.0,331.4643,331.504,330.9176,331.1164,5104.0
2024-05-02 15:15:00,333.1,333.28,332.97,333.02,27495.0,331.0667,331.2456,330.9375,330.9872,27495.0
2024-05-02 15:20:00,333.15,333.45,333.0,333.45,3354.0,331.1164,331.4146,330.9673,331.4146,3354.0
2024-05-02 15:25:00,333.36,333.49,333.36,333.4,12921.0,331.3251,331.4543,331.3251,331.3649,12921.0
2024-05-02 15:30:00,333.28,333.45,332.96,332.99,10874.0,331.2456,331.4146,330.9276,330.9574,10874.0
2024-05-02 15:35:00,332.87,332.88,332.55,332.76,8515.0,330.8381,330.8481,330.5201,330.7288,8515.0
2024-05-02 15:40:00,332.73,332.75,332.56,332.65,3808.0,330.699,330.7188,330.53,330.6195,3808.0
2024-05-02 15:45:00,332.5,332.86,332.43,332.82,4415.0,330.4704,330.8282,330.4008,330.7884,4415.0
2024-05-02 15:50:00,332.71,332.76,332.6,332.66,8637.0,330.6791,330.7288,330.5698,330.6294,8637.0
2024-05-02 15:55:00,332.6,333.2,332.46,333.18,12600.0,330.5698,331.1661,330.4306,331.1462,12600.0
2024-05-03 09:30:00,339.11,339.11,338.17,338.34,50782.0,337.04,337.04,336.1058,336.2747,50782.0
2024-05-03 09:35:00,338.39,338.44,337.93,338.05,7365.0,336.3244,336.3741,335.8672,335.9865,7365.0
2024-05-03 09:40:00,338.17,338.89,338.17,338.76,9588.0,336.1058,336.8214,336.1058,336.6922,9588.0
2024-05-03 09:45:00,338.77,339.28,338.77,339.1,9063.0,336.7021,337.209,336.7021,337.0301,9063.0
2024-05-03 09:50:00,339.08,339.42,338.79,339.34,2440.0,337.0102,337.3481,336.722,337.2686,2440.0
2024-05-03 09:55:00,339.4,339.63,339.19,339.19,4307.0,337.3283,337.5568,337.1195,337.1195,4307.0
2024-05-03 10:00:00,339.49,339.88,337.82,338.04,23764.0,337.4177,337.8053,335.7579,335.9766,23764.0
2024-05-03 10:05:00,337.91,338.72,337.86,338.12,7308.0,335.8473,336.6524,335.7977,336.0561,7308.0
2024-05-03 10:10:00,338.1,338.39,337.58,337.77,7277.0,336.0362,336.3244,335.5194,335.7082,7277.0
2024-05-03 10:15:00,337.78,338.19,337.71,337.86,5092.0,335.7181,336.1256,335.6486,335.7977,5092.0
2024-05-03 10:20:00,337.77,338.02,337.4,338.01,7420.0,335.7082,335.9567,335.3405,335.9467,7420.0
2024-05-03 10:25:00,337.61,338.37,337.09,338.06,7868.0,335.5492,336.3045,335.0324,335.9964,7868.0
2024-05-03 10:30:00,338.25,338.5,337.74,337.8,6379.0,336.1853,336.4337,335.6784,335.738,6379.0
2024-05-03 10:35:00,337.57,338.23,337.57,338.23,11993.0,335.5094,336.1654,335.5094,336.1654,11993.0
2024-05-03 10:40:00,338.27,338.78,338.04,338.77,5628.0,336.2051,336.712,335.9766,336.7021,5628.0
2024-05-03 10:45:00,338.82,338.88,338.69,338.69,2492.0,336.7518,336.8114,336.6226,336.6226,2492.0
2024-05-03 10:50:00,338.48,338.49,338.06,338.1,1714.0,336.4139,336.4238,335.9964,336.0362,1714.0
2024-05-03 10:55:00,338.25,338.37,337.91,337.94,2394.0,336.1853,336.3045,335.8473,335.8772,2394.0
2024-05-03 11:00:00,337.89,338.12,337.78,337.8,2908.0,335.8275,336.0561,335.7181,335.738,2908.0
2024-05-03 11:05:00,337.64,338.03,337.44,337.46,5746.0,335.579,335.9666,335.3802,335.4001,5746.0
2024-05-03 11:10:00,337.37,337.48,337.14,337.36,26501.0,335.3106,335.42,335.082,335.3007,26501.0
2024-05-03 11:15:00,337.36,337.88,337.33,337.76,8599.0,335.3007,335.8175,335.2709,335.6983,8599.0
2024-05-03 11:20:00,337.69,337.99,337.65,337.87,1041.0,335.6287,335.9269,335.5889,335.8076,1041.0
2024-05-03 11:25:00,337.72,338.09,337.68,337.99,2988.0,335.6585,336.0262,335.6188,335.9269,2988.0
2024-05-03 11:30:00,338.03,338.51,338.03,338.44,3415.0,335.9666,336.4437,335.9666,336.3741,3415.0
2024-05-03 11:35:00,338.49,338.59,338.43,338.44,2067.0,336.4238,336.5232,336.3642,336.3741,2067.0
2024-05-03 11:40:00,338.59,338.78,338.53,338.54,6645.0,336.5232,336.712,336.4636,336.4735,6645.0
2024-05-03 11:45:00,338.65,338.68,338.3,338.31,7348.0,336.5828,336.6126,336.235,336.2449,7348.0
2024-05-03 11:50:00,338.4,338.82,338.4,338.77,6707.0,336.3344,336.7518,336.3344,336.7021,6707.0
2024-05-03 11:55:00,338.68,338.9,338.68,338.72,3561.0,336.6126,336.8313,336.6126,336.6524,3561.0
2024-05-03 12:00:00,338.67,338.85,338.67,338.84,2714.0,336.6027,336.7816,336.6027,336.7717,2714.0
2024-05-03 12:05:00,338.8,338.88,338.8,338.88,1442.0,336.7319,336.8114,336.7319,336.8114,1442.0
2024-05-03 12:10:00,338.9,338.9,338.53,338.56,13998.0,336.8313,336.8313,336.4636,336.4934,13998.0
2024-05-03 12:15:00,338.56,338.72,338.55,338.6,2692.0,336.4934,336.6524,336.4834,336.5331,2692.0
2024-05-03 12:20:00,338.54,338.81,338.43,338.81,2375.0,336.4735,336.7419,336.3642,336.7419,2375.0
2024-05-03 12:25:00,338.86,338.94,338.83,338.93,962.0,336.7915,336.8711,336.7617,336.8611,962.0
2024-05-03 12:30:00,338.84,338.95,338.77,338.9,1724.0,336.7717,336.881,336.7021,336.8313,1724.0
2024-05-03 12:35:00,338.79,339.12,338.78,339.12,3293.0,336.722,337.05,336.712,337.05,3293.0
2024-05-03 12:40:00,339.16,339.16,338.97,339.02,1334.0,337.0897,337.0897,336.9009,336.9506,1334.0
2024-05-03 12:45:00,339.06,339.15,338.84,338.84,11518.0,336.9903,337.0798,336.7717,336.7717,11518.0
2024-05-03 12:50:00,338.72,338.74,338.53,338.54,1990.0,336.6524,336.6723,336.4636,336.4735,1990.0
2024-05-03 12:55:00,338.43,338.61,338.42,338.61,3358.0,336.3642,336.5431,336.3542,336.5431,3358.0
2024-05-03 13:00:00,338.64,338.78,338.6,338.73,4656.0,336.5729,336.712,336.5331,336.6623,4656.0
2024-05-03 13:05:00,338.72,339.02,338.69,339.01,109908.0,336.6524,336.9506,336.6226,336.9406,109908.0
2024-05-03 13:10:00,338.9,339.17,338.87,339.14,2528.0,336.8313,337.0997,336.8015,337.0698,2528.0
2024-05-03 13:15:00,339.15,339.28,339.04,339.1,9114.0,337.0798,337.209,336.9704,337.0301,9114.0
2024-05-03 13:20:00,339.12,339.17,338.94,339.1,6735.0,337.05,337.0997,336.8711,337.0301,6735.0
2024-05-03 13:25:00,339.03,339.2,339.0,339.17,2727.0,336.9605,337.1295,336.9307,337.0997,2727.0
2024-05-03 13:30:00,339.07,339.11,338.84,338.96,5153.0,337.0003,337.04,336.7717,336.8909,5153.0
2024-05-03 13:35:00,338.91,339.1,338.91,339.1,2447.0,336.8412,337.0301,336.8412,337.0301,2447.0
2024-05-03 13:40:00,339.13,339.26,338.85,338.85,6556.0,337.0599,337.1891,336.7816,336.7816,6556.0
2024-05-03 13:45:00,338.92,339.09,338.91,339.09,3233.0,336.8512,337.0201,336.8412,337.0201,3233.0
2024-05-03 13:50:00,339.06,339.15,339.05,339.15,2414.0,336.9903,337.0798,336.9804,337.0798,2414.0
2024-05-03 13:55:00,339.17,339.19,339.06,339.06,2363.0,337.0997,337.1195,336.9903,336.9903,2363.0
2024-05-03 14:00:00,339.16,339.26,339.16,339.26,1770.0,337.0897,337.1891,337.0897,337.1891,1770.0
2024-05-03 14:05:00,339.23,339.49,339.18,339.37,9364.0,337.1593,337.4177,337.1096,337.2984,9364.0
2024-05-03 14:10:00,339.52,339.67,339.47,339.52,8206.0,337.4475,337.5966,337.3978,337.4475,8206.0
2024-05-03 14:15:00,339.5,339.7,339.48,339.69,2238.0,337.4276,337.6264,337.4078,337.6165,2238.0
2024-05-03 14:20:00,339.71,339.71,339.56,339.59,5991.0,337.6364,337.6364,337.4873,337.5171,5991.0
2024-05-03 14:25:00,339.64,339.73,339.57,339.57,4737.0,337.5668,337.6562,337.4972,337.4972,4737.0
2024-05-03 14:30:00,339.6,339.78,339.59,339.7,4741.0,337.527,337.7059,337.5171,337.6264,4741.0
2024-05-03 14:35:00,339.8,339.82,339.57,339.57,2764.0,337.7258,337.7457,337.4972,337.4972,2764.0
2024-05-03 14:40:00,339.46,339.66,339.46,339.53,2560.0,337.3879,337.5867,337.3879,337.4575,2560.0
2024-05-03 14:45:00,339.42,339.51,339.35,339.44,1409.0,337.3481,337.4376,337.2786,337.368,1409.0
2024-05-03 14:50:00,339.52,339.62,339.47,339.47,4290.0,337.4475,337.5469,337.3978,337.3978,4290.0
2024-05-03 14:55:00,339.43,339.49,339.37,339.49,3654.0,337.3581,337.4177,337.2984,337.4177,3654.0
2024-05-03 15:00:00,339.29,339.5,339.24,339.49,2840.0,337.2189,337.4276,337.1692,337.4177,2840.0
2024-05-03 15:05:00,339.61,339.61,339.53,339.57,6957.0,337.537,337.537,337.4575,337.4972,6957.0
2024-05-03 15:10:00,339.59,339.59,339.33,339.45,4115.0,337.5171,337.5171,337.2587,337.3779,4115.0
2024-05-03 15:15:00,339.41,339.54,339.28,339.31,3612.0,337.3382,337.4674,337.209,337.2388,3612.0
2024-05-03 15:20:00,339.15,339.3,339.11,339.23,4817.0,337.0798,337.2289,337.04,337.1593,4817.0
2024-05-03 15:25:00,339.27,339.44,339.24,339.42,4979.0,337.199,337.368,337.1692,337.3481,4979.0
2024-05-03 15:30:00,339.41,339.41,339.03,339.03,13269.0,337.3382,337.3382,336.9605,336.9605,13269.0
2024-05-03 15:35:00,339.05,339.41,339.05,339.32,23698.0,336.9804,337.3382,336.9804,337.2487,23698.0
2024-05-03 15:40:00,339.28,339.37,339.21,339.21,7992.0,337.209,337.2984,337.1394,337.1394,7992.0
2024-05-03 15:45:00,339.19,339.22,338.96,338.96,14288.0,337.1195,337.1493,336.8909,336.8909,14288.0
2024-05-03 15:50:00,339.02,339.36,339.02,339.18,5133.0,336.9506,337.2885,336.9506,337.1096,5133.0
2024-05-03 15:55:00,339.08,339.08,338.79,338.99,20226.0,337.0102,337.0102,336.722,336.9208,20226.0
2024-05-06 09:30:00,340.4,340.43,339.68,340.4,49495.0,338.3221,338.352,337.6065,338.3221,49495.0
2024-05-06 09:35:00,340.44,341.29,340.44,340.85,4335.0,338.3619,339.2067,338.3619,338.7694,4335.0
2024-05-06 09:40:00,341.0,341.14,340.7,341.07,4503.0,338.9185,339.0576,338.6203,338.9881,4503.0
2024-05-06 09:45:00,341.2,341.27,340.97,341.25,8229.0,339.1173,339.1868,338.8887,339.167,8229.0
2024-05-06 09:50:00,341.29,341.39,341.02,341.03,9742.0,339.2067,339.3061,338.9384,338.9483,9742.0
2024-05-06 09:55:00,341.04,341.25,340.98,341.22,6980.0,338.9582,339.167,338.8986,339.1371,6980.0
2024-05-06 10:00:00,341.27,341.27,341.07,341.18,4299.0,339.1868,339.1868,338.9881,339.0974,4299.0
2024-05-06 10:05:00,341.3,341.5,341.24,341.3,7222.0,339.2167,339.4154,339.157,339.2167,7222.0
2024-05-06 10:10:00,341.36,341.36,340.97,341.09,6278.0,339.2763,339.2763,338.8887,339.0079,6278.0
2024-05-06 10:15:00,341.15,341.16,340.76,340.85,3654.0,339.0676,339.0775,338.6799,338.7694,3654.0
2024-05-06 10:20:00,340.82,341.22,340.77,341.2,10002.0,338.7396,339.1371,338.6899,339.1173,10002.0
2024-05-06 10:25:00,341.25,341.29,341.12,341.2,12515.0,339.167,339.2067,339.0378,339.1173,12515.0
2024-05-06 10:30:00,341.3,341.36,341.11,341.18,12753.0,339.2167,339.2763,339.0278,339.0974,12753.0
2024-05-06 10:35:00,341.18,341.41,341.18,341.41,4484.0,339.0974,339.326,339.0974,339.326,4484.0
2024-05-06 10:40:00,341.44,341.63,341.44,341.58,6371.0,339.3558,339.5446,339.3558,339.4949,6371.0
2024-05-06 10:45:00,341.45,341.45,341.29,341.42,3003.0,339.3657,339.3657,339.2067,339.3359,3003.0
2024-05-06 10:50:00,341.35,341.58,341.35,341.5,2616.0,339.2663,339.4949,339.2663,339.4154,2616.0
2024-05-06 10:55:00,341.44,341.47,341.32,341.34,6828.0,339.3558,339.3856,339.2365,339.2564,6828.0
2024-05-06 11:00:00,341.44,341.44,341.17,341.17,6146.0,339.3558,339.3558,339.0874,339.0874,6146.0
2024-05-06 11:05:00,341.18,341.51,341.15,341.51,2661.0,339.0974,339.4254,339.0676,339.4254,2661.0
2024-05-06 11:10:00,341.54,341.62,341.31,341.31,4385.0,339.4552,339.5347,339.2266,339.2266,4385.0
2024-05-06 11:15:00,341.42,341.51,341.38,341.51,3310.0,339.3359,339.4254,339.2962,339.4254,3310.0
2024-05-06 11:20:00,341.55,341.56,341.43,341.54,5285.0,339.4651,339.4751,339.3459,339.4552,5285.0
2024-05-06 11:25:00,341.6,341.6,341.42,341.56,2002.0,339.5148,339.5148,339.3359,339.4751,2002.0
2024-05-06 11:30:00,341.58,341.63,341.52,341.57,3877.0,339.4949,339.5446,339.4353,339.485,3877.0
2024-05-06 11:35:00,341.68,341.81,341.59,341.65,1973.0,339.5943,339.7235,339.5049,339.5645,1973.0
2024-05-06 11:40:00,341.74,341.83,341.68,341.83,1550.0,339.654,339.7434,339.5943,339.7434,1550.0
2024-05-06 11:45:00,341.77,341.91,341.76,341.81,2158.0,339.6838,339.8229,339.6738,339.7235,2158.0
2024-05-06 11:50:00,341.82,341.82,341.71,341.73,3898.0,339.7335,339.7335,339.6242,339.644,3898.0
2024-05-06 11:55:00,341.83,341.84,341.7,341.76,4272.0,339.7434,339.7534,339.6142,339.6738,4272.0
2024-05-06 12:00:00,341.65,341.68,341.61,341.65,2556.0,339.5645,339.5943,339.5248,339.5645,2556.0
2024-05-06 12:05:00,341.56,341.64,341.54,341.58,3570.0,339.4751,339.5546,339.4552,339.4949,3570.0
2024-05-06 12:10:00,341.53,341.53,341.37,341.37,2980.0,339.4452,339.4452,339.2862,339.2862,2980.0
2024-05-06 12:15:00,341.4,341.45,341.3,341.31,4473.0,339.316,339.3657,339.2167,339.2266,4473.0
2024-05-06 12:20:00,341.33,341.36,341.06,341.36,10125.0,339.2465,339.2763,338.9781,339.2763,10125.0
2024-05-06 12:25:00,341.3,341.5,341.3,341.41,5188.0,339.2167,339.4154,339.2167,339.326,5188.0
2024-05-06 12:30:00,341.44,341.61,341.4,341.6,2819.0,339.3558,339.5248,339.316,339.5148,2819.0
2024-05-06 12:35:00,341.66,341.74,341.58,341.74,3312.0,339.5745,339.654,339.4949,339.654,3312.0
2024-05-06 12:40:00,341.73,341.73,341.68,341.73,1831.0,339.644,339.644,339.5943,339.644,1831.0
2024-05-06 12:45:00,341.78,341.9,341.46,341.64,9888.0,339.6937,339.813,339.3757,339.5546,9888.0
2024-05-06 12:50:00,341.61,341.65,341.47,341.55,6940.0,339.5248,339.5645,339.3856,339.4651,6940.0
2024-05-06 12:55:00,341.63,341.95,341.63,341.89,3341.0,339.5446,339.8627,339.5446,339.8031,3341.0
2024-05-06 13:00:00,341.93,342.05,341.92,342.0,8082.0,339.8428,339.9621,339.8329,339.9124,8082.0
2024-05-06 13:05:00,341.91,341.98,341.76,341.76,13354.0,339.8229,339.8925,339.6738,339.6738,13354.0
2024-05-06 13:10:00,341.77,341.77,341.65,341.69,12975.0,339.6838,339.6838,339.5645,339.6043,12975.0
2024-05-06 13:15:00,341.75,341.75,341.49,341.56,989.0,339.6639,339.6639,339.4055,339.4751,989.0
2024-05-06 13:20:00,341.62,341.75,341.62,341.75,2520.0,339.5347,339.6639,339.5347,339.6639,2520.0
2024-05-06 13:25:00,341.64,341.78,341.64,341.73,997.0,339.5546,339.6937,339.5546,339.644,997.0
2024-05-06 13:30:00,341.74,341.86,341.7,341.77,2975.0,339.654,339.7732,339.6142,339.6838,2975.0
2024-05-06 13:35:00,341.8,341.93,341.77,341.9,8400.0,339.7136,339.8428,339.6838,339.813,8400.0
2024-05-06 13:40:00,341.88,342.12,341.84,342.12,2852.0,339.7931,340.0316,339.7534,340.0316,2852.0
2024-05-06 13:45:00,342.08,342.13,341.91,341.91,3292.0,339.9919,340.0416,339.8229,339.8229,3292.0
2024-05-06 13:50:00,341.99,342.15,341.97,342.15,2386.0,339.9024,340.0615,339.8826,340.0615,2386.0
2024-05-06 13:55:00,342.11,342.13,342.06,342.09,2756.0,340.0217,340.0416,339.972,340.0018,2756.0
2024-05-06 14:00:00,342.07,342.28,342.04,342.25,4053.0,339.982,340.1907,339.9521,340.1609,4053.0
2024-05-06 14:05:00,342.26,342.26,342.18,342.21,5042.0,340.1708,340.1708,340.0913,340.1211,5042.0
2024-05-06 14:10:00,342.23,342.29,342.18,342.23,2166.0,340.141,340.2006,340.0913,340.141,2166.0
2024-05-06 14:15:00,342.19,342.27,342.18,342.23,14211.0,340.1012,340.1807,340.0913,340.141,14211.0
2024-05-06 14:20:00,342.21,342.39,342.1,342.39,9819.0,340.1211,340.3,340.0118,340.3,9819.0
2024-05-06 14:25:00,342.41,342.71,342.38,342.56,19335.0,340.3199,340.618,340.2901,340.469,19335.0
2024-05-06 14:30:00,342.52,342.54,342.38,342.48,2539.0,340.4292,340.4491,340.2901,340.3895,2539.0
2024-05-06 14:35:00,342.45,342.48,342.32,342.32,3495.0,340.3596,340.3895,340.2304,340.2304,3495.0
2024-05-06 14:40:00,342.44,342.45,342.38,342.43,2164.0,340.3497,340.3596,340.2901,340.3398,2164.0
2024-05-06 14:45:00,342.46,342.61,342.39,342.53,5062.0,340.3696,340.5187,340.3,340.4391,5062.0
2024-05-06 14:50:00,342.55,342.68,342.49,342.65,12455.0,340.459,340.5882,340.3994,340.5584,12455.0
2024-05-06 14:55:00,342.71,342.78,342.62,342.63,5692.0,340.618,340.6876,340.5286,340.5385,5692.0
2024-05-06 15:00:00,342.64,342.65,342.41,342.47,26060.0,340.5485,340.5584,340.3199,340.3795,26060.0
2024-05-06 15:05:00,342.55,342.62,342.5,342.57,4848.0,340.459,340.5286,340.4093,340.4789,4848.0
2024-05-06 15:10:00,342.57,342.59,342.38,342.39,11575.0,340.4789,340.4988,340.2901,340.3,11575.0
2024-05-06 15:15:00,342.38,342.4,342.24,342.4,5782.0,340.2901,340.3099,340.1509,340.3099,5782.0
2024-05-06 15:20:00,342.47,342.56,342.44,342.52,9876.0,340.3795,340.469,340.3497,340.4292,9876.0
2024-05-06 15:25:00,342.57,342.58,342.42,342.48,8330.0,340.4789,340.4888,340.3298,340.3895,8330.0
2024-05-06 15:30:00,342.47,342.47,342.26,342.34,6942.0,340.3795,340.3795,340.1708,340.2503,6942.0
2024-05-06 15:35:00,342.38,342.67,342.37,342.66,7872.0,340.2901,340.5783,340.2801,340.5684,7872.0
2024-05-06 15:40:00,342.63,342.76,342.6,342.76,6065.0,340.5385,340.6677,340.5087,340.6677,6065.0
2024-05-06 15:45:00,342.7,343.02,342.65,342.94,9622.0,340.6081,340.9262,340.5584,340.8466,9622.0
2024-05-06 15:50:00,343.0,343.16,342.74,343.16,8279.0,340.9063,341.0653,340.6479,341.0653,8279.0
2024-05-06 15:55:00,343.21,343.62,343.21,343.62,25742.0,341.115,341.5225,341.115,341.5225,25742.0
2024-05-07 09:30:00,343.88,344.0,343.52,343.67,45894.0,341.7809,341.9002,341.4231,341.5722,45894.0
2024-05-07 09:35:00,343.81,343.93,343.34,343.46,3960.0,341.7113,341.8306,341.2442,341.3635,3960.0
2024-05-07 09:40:00,343.32,343.42,343.24,343.42,1318.0,341.2243,341.3237,341.1448,341.3237,1318.0
2024-05-07 09:45:00,343.48,343.68,343.17,343.17,6321.0,341.3833,341.5821,341.0752,341.0752,6321.0
2024-05-07 09:50:00,343.09,343.26,342.94,343.26,3901.0,340.9957,341.1647,340.8466,341.1647,3901.0
2024-05-07 09:55:00,342.93,343.05,342.92,343.05,664.0,340.8367,340.956,340.8268,340.956,664.0
2024-05-07 10:00:00,343.0,343.26,342.85,343.15,1313.0,340.9063,341.1647,340.7572,341.0554,1313.0
2024-05-07 10:05:00,343.1,343.25,343.09,343.25,4014.0,341.0057,341.1547,340.9957,341.1547,4014.0
2024-05-07 10:10:00,343.14,343.43,343.14,343.43,1373.0,341.0454,341.3337,341.0454,341.3337,1373.0
2024-05-07 10:15:00,343.54,343.56,343.44,343.49,11844.0,341.443,341.4629,341.3436,341.3933,11844.0
2024-05-07 10:20:00,343.57,343.58,343.0,343.02,6885.0,341.4728,341.4827,340.9063,340.9262,6885.0
2024-05-07 10:25:00,343.13,343.21,342.92,342.99,6329.0,341.0355,341.115,340.8268,340.8963,6329.0
2024-05-07 10:30:00,342.9,343.1,342.9,342.99,2454.0,340.8069,341.0057,340.8069,340.8963,2454.0
2024-05-07 10:35:00,343.03,343.19,343.03,343.16,5282.0,340.9361,341.0951,340.9361,341.0653,5282.0
2024-05-07 10:40:00,343.04,343.14,342.91,343.07,6036.0,340.946,341.0454,340.8168,340.9758,6036.0
2024-05-07 10:45:00,343.12,343.39,343.09,343.39,1843.0,341.0255,341.2939,340.9957,341.2939,1843.0
2024-05-07 10:50:00,343.51,343.64,343.46,343.58,4393.0,341.4132,341.5424,341.3635,341.4827,4393.0
2024-05-07 10:55:00,343.7,343.9,343.65,343.88,6256.0,341.602,341.8008,341.5523,341.7809,6256.0
2024-05-07 11:00:00,344.0,344.0,343.83,343.84,4109.0,341.9002,341.9002,341.7312,341.7411,4109.0
2024-05-07 11:05:00,343.79,343.92,343.77,343.82,3650.0,341.6915,341.8207,341.6716,341.7213,3650.0
2024-05-07 11:10:00,343.92,344.01,343.89,343.9,3022.0,341.8207,341.9101,341.7908,341.8008,3022.0
2024-05-07 11:15:00,343.93,344.01,343.83,343.94,7518.0,341.8306,341.9101,341.7312,341.8405,7518.0
2024-05-07 11:20:00,343.99,344.07,343.7,343.89,3450.0,341.8902,341.9697,341.602,341.7908,3450.0
2024-05-07 11:25:00,343.86,344.02,343.84,343.96,6186.0,341.761,341.92,341.7411,341.8604,6186.0
2024-05-07 11:30:00,344.0,344.02,343.73,343.73,2250.0,341.9002,341.92,341.6318,341.6318,2250.0
2024-05-07 11:35:00,343.85,343.98,343.81,343.82,7594.0,341.7511,341.8803,341.7113,341.7213,7594.0
2024-05-07 11:40:00,343.93,344.11,343.85,344.11,3087.0,341.8306,342.0095,341.7511,342.0095,3087.0
2024-05-07 11:45:00,344.08,344.23,344.0,344.13,4253.0,341.9797,342.1288,341.9002,342.0294,4253.0
2024-05-07 11:50:00,344.24,344.29,344.16,344.28,2819.0,342.1387,342.1884,342.0592,342.1785,2819.0
2024-05-07 11:55:00,344.2,344.25,344.0,344.14,14940.0,342.099,342.1486,341.9002,342.0393,14940.0
2024-05-07 12:00:00,344.21,344.26,344.13,344.23,13197.0,342.1089,342.1586,342.0294,342.1288,13197.0
2024-05-07 12:05:00,344.21,344.34,344.18,344.34,3524.0,342.1089,342.2381,342.0791,342.2381,3524.0
2024-05-07 12:10:00,344.37,344.37,344.22,344.23,14820.0,342.2679,342.2679,342.1188,342.1288,14820.0
2024-05-07 12:15:00,344.2,344.38,344.16,344.35,2882.0,342.099,342.2779,342.0592,342.248,2882.0
2024-05-07 12:20:00,344.36,344.36,344.22,344.23,939.0,342.258,342.258,342.1188,342.1288,939.0
2024-05-07 12:25:00,344.31,344.31,344.21,344.25,6048.0,342.2083,342.2083,342.1089,342.1486,6048.0
2024-05-07 12:30:00,344.21,344.21,344.04,344.04,515.0,342.1089,342.1089,341.9399,341.9399,515.0
2024-05-07 12:35:00,343.94,344.12,343.93,344.1,2384.0,341.8405,342.0194,341.8306,341.9996,2384.0
2024-05-07 12:40:00,344.25,344.31,344.25,344.27,1018.0,342.1486,342.2083,342.1486,342.1685,1018.0
2024-05-07 12:45:00,344.2,344.21,344.04,344.2,3017.0,342.099,342.1089,341.9399,342.099,3017.0
2024-05-07 12:50:00,344.16,344.17,343.91,343.94,6403.0,342.0592,342.0691,341.8107,341.8405,6403.0
2024-05-07 12:55:00,343.94,344.08,343.9,344.06,1281.0,341.8405,341.9797,341.8008,341.9598,1281.0
2024-05-07 13:00:00,344.24,344.26,344.15,344.24,1667.0,342.1387,342.1586,342.0493,342.1387,1667.0
2024-05-07 13:05:00,344.13,344.21,344.12,344.14,1789.0,342.0294,342.1089,342.0194,342.0393,1789.0
2024-05-07 13:10:00,344.24,344.31,344.17,344.24,16298.0,342.1387,342.2083,342.0691,342.1387,16298.0
2024-05-07 13:15:00,344.19,344.27,344.18,344.26,1587.0,342.089,342.1685,342.0791,342.1586,1587.0
2024-05-07 13:20:00,344.37,344.44,344.37,344.44,400.0,342.2679,342.3375,342.2679,342.3375,400.0
2024-05-07 13:25:00,344.38,344.55,344.38,344.53,4779.0,342.2779,342.4468,342.2779,342.4269,4779.0
2024-05-07 13:30:00,344.45,344.64,344.45,344.56,1037.0,342.3474,342.5363,342.3474,342.4568,1037.0
2024-05-07 13:35:00,344.52,344.57,344.39,344.49,2730.0,342.417,342.4667,342.2878,342.3872,2730.0
2024-05-07 13:40:00,344.39,344.39,344.14,344.27,3497.0,342.2878,342.2878,342.0393,342.1685,3497.0
2024-05-07 13:45:00,344.29,344.29,343.92,343.93,3540.0,342.1884,342.1884,341.8207,341.8306,3540.0
2024-05-07 13:50:00,343.59,343.9,343.54,343.67,4947.0,341.4927,341.8008,341.443,341.5722,4947.0
2024-05-07 13:55:00,343.62,343.63,343.46,343.46,2481.0,341.5225,341.5324,341.3635,341.3635,2481.0
2024-05-07 14:00:00,343.37,343.64,343.37,343.62,3571.0,341.274,341.5424,341.274,341.5225,3571.0
2024-05-07 14:05:00,343.62,343.63,343.17,343.35,4848.0,341.5225,341.5324,341.0752,341.2541,4848.0
2024-05-07 14:10:00,343.31,343.54,343.28,343.5,2300.0,341.2144,341.443,341.1846,341.4032,2300.0
2024-05-07 14:15:00,343.39,343.42,343.05,343.05,6256.0,341.2939,341.3237,340.956,340.956,6256.0
2024-05-07 14:20:00,343.24,343.31,343.06,343.09,3627.0,341.1448,341.2144,340.9659,340.9957,3627.0
2024-05-07 14:25:00,343.11,343.16,342.93,342.99,2726.0,341.0156,341.0653,340.8367,340.8963,2726.0
2024-05-07 14:30:00,343.02,343.02,342.71,342.71,4672.0,340.9262,340.9262,340.618,340.618,4672.0
2024-05-07 14:35:00,342.74,342.92,342.68,342.91,2234.0,340.6479,340.8268,340.5882,340.8168,2234.0
2024-05-07 14:40:00,342.9,343.21,342.89,343.14,5323.0,340.8069,341.115,340.7969,341.0454,5323.0
2024-05-07 14:45:00,343.15,343.2,343.04,343.14,2471.0,341.0554,341.1051,340.946,341.0454,2471.0
2024-05-07 14:50:00,343.15,343.19,342.93,343.07,5237.0,341.0554,341.0951,340.8367,340.9758,5237.0
2024-05-07 14:55:00,343.07,343.27,343.07,343.27,7425.0,340.9758,341.1746,340.9758,341.1746,7425.0
2024-05-07 15:00:00,343.24,343.36,343.1,343.22,2033.0,341.1448,341.2641,341.0057,341.1249,2033.0
2024-05-07 15:05:00,343.31,343.39,343.27,343.34,3774.0,341.2144,341.2939,341.1746,341.2442,3774.0
2024-05-07 15:10:00,343.4,343.42,343.26,343.37,2871.0,341.3038,341.3237,341.1647,341.274,2871.0
2024-05-07 15:15:00,343.41,343.42,342.98,343.2,10977.0,341.3138,341.3237,340.8864,341.1051,10977.0
2024-05-07 15:20:00,343.18,343.4,343.17,343.38,5103.0,341.0852,341.3038,341.0752,341.284,5103.0
2024-05-07 15:25:00,343.35,343.36,343.24,343.27,7558.0,341.2541,341.2641,341.1448,341.1746,7558.0
2024-05-07 15:30:00,343.31,343.32,343.03,343.13,7607.0,341.2144,341.2243,340.9361,341.0355,7607.0
2024-05-07 15:35:00,343.14,343.33,343.14,343.32,4494.0,341.0454,341.2343,341.0454,341.2243,4494.0
2024-05-07 15:40:00,343.29,343.35,343.09,343.1,9338.0,341.1945,341.2541,340.9957,341.0057,9338.0
2024-05-07 15:45:00,343.12,343.39,343.12,343.39,8269.0,341.0255,341.2939,341.0255,341.2939,8269.0
2024-05-07 15:50:00,343.46,343.75,343.46,343.61,8267.0,341.3635,341.6517,341.3635,341.5126,8267.0
2024-05-07 15:55:00,343.61,343.61,343.26,343.38,21060.0,341.5126,341.5126,341.1647,341.284,21060.0
2024-05-08 09:30:00,341.59,341.91,341.28,341.65,49452.0,339.5049,339.8229,339.1968,339.5645,49452.0
2024-05-08 09:35:00,341.63,342.02,341.63,342.01,5122.0,339.5446,339.9323,339.5446,339.9223,5122.0
2024-05-08 09:40:00,341.73,341.96,341.73,341.77,1612.0,339.644,339.8726,339.644,339.6838,1612.0
2024-05-08 09:45:00,341.9,342.41,341.89,342.35,9780.0,339.813,340.3199,339.8031,340.2602,9780.0
2024-05-08 09:50:00,342.18,342.26,342.07,342.25,1143.0,340.0913,340.1708,339.982,340.1609,1143.0
2024-05-08 09:55:00,342.17,342.35,342.15,342.33,4258.0,340.0813,340.2602,340.0615,340.2404,4258.0
2024-05-08 10:00:00,342.35,342.53,342.24,342.41,3880.0,340.2602,340.4391,340.1509,340.3199,3880.0
2024-05-08 10:05:00,342.31,342.46,342.27,342.29,1189.0,340.2205,340.3696,340.1807,340.2006,1189.0
2024-05-08 10:10:00,342.15,342.2,341.88,341.98,15484.0,340.0615,340.1112,339.7931,339.8925,15484.0
2024-05-08 10:15:00,341.99,342.34,341.93,342.26,10634.0,339.9024,340.2503,339.8428,340.1708,10634.0
2024-05-08 10:20:00,342.27,342.76,342.27,342.68,8090.0,340.1807,340.6677,340.1807,340.5882,8090.0
2024-05-08 10:25:00,342.68,342.87,342.67,342.84,7552.0,340.5882,340.7771,340.5783,340.7473,7552.0
2024-05-08 10:30:00,342.7,342.7,342.67,342.67,305.0,340.6081,340.6081,340.5783,340.5783,305.0
2024-05-08 10:35:00,342.62,342.72,342.61,342.62,1978.0,340.5286,340.628,340.5187,340.5286,1978.0
2024-05-08 10:40:00,342.57,343.02,342.56,342.97,3922.0,340.4789,340.9262,340.469,340.8765,3922.0
2024-05-08 10:45:00,342.96,343.37,342.96,343.29,1904.0,340.8665,341.274,340.8665,341.1945,1904.0
2024-05-08 10:50:00,343.26,343.32,343.15,343.31,2183.0,341.1647,341.2243,341.0554,341.2144,2183.0
2024-05-08 10:55:00,343.24,343.24,342.95,343.08,1861.0,341.1448,341.1448,340.8566,340.9858,1861.0
2024-05-08 11:00:00,343.05,343.29,343.05,343.07,12245.0,340.956,341.1945,340.956,340.9758,12245.0
2024-05-08 11:05:00,342.92,342.96,342.74,342.77,1234.0,340.8268,340.8665,340.6479,340.6777,1234.0
2024-05-08 11:10:00,342.77,342.79,342.65,342.72,5161.0,340.6777,340.6976,340.5584,340.628,5161.0
2024-05-08 11:15:00,342.58,342.62,342.33,342.52,5408.0,340.4888,340.5286,340.2404,340.4292,5408.0
2024-05-08 11:20:00,342.53,342.55,342.4,342.53,3227.0,340.4391,340.459,340.3099,340.4391,3227.0
2024-05-08 11:25:00,342.57,342.76,342.54,342.65,3421.0,340.4789,340.6677,340.4491,340.5584,3421.0
2024-05-08 11:30:00,342.61,342.77,342.54,342.64,3412.0,340.5187,340.6777,340.4491,340.5485,3412.0
2024-05-08 11:35:00,342.65,342.69,342.52,342.59,3393.0,340.5584,340.5982,340.4292,340.4988,3393.0
2024-05-08 11:40:00,342.47,342.62,342.36,342.36,3002.0,340.3795,340.5286,340.2702,340.2702,3002.0
2024-05-08 11:45:00,342.29,342.42,342.27,342.39,3510.0,340.2006,340.3298,340.1807,340.3,3510.0
2024-05-08 11:50:00,342.48,342.54,342.42,342.44,11357.0,340.3895,340.4491,340.3298,340.3497,11357.0
2024-05-08 11:55:00,342.44,342.54,342.32,342.36,3619.0,340.3497,340.4491,340.2304,340.2702,3619.0
2024-05-08 12:00:00,342.42,342.62,342.42,342.49,9683.0,340.3298,340.5286,340.3298,340.3994,9683.0
2024-05-08 12:05:00,342.56,342.57,342.47,342.53,12945.0,340.469,340.4789,340.3795,340.4391,12945.0
2024-05-08 12:10:00,342.49,342.62,342.49,342.53,23213.0,340.3994,340.5286,340.3994,340.4391,23213.0
2024-05-08 12:15:00,342.52,342.77,342.52,342.77,5013.0,340.4292,340.6777,340.4292,340.6777,5013.0
2024-05-08 12:20:00,342.77,342.8,342.56,342.65,8686.0,340.6777,340.7075,340.469,340.5584,8686.0
2024-05-08 12:25:00,342.67,342.76,342.57,342.6,5330.0,340.5783,340.6677,340.4789,340.5087,5330.0
2024-05-08 12:30:00,342.63,342.63,342.51,342.53,2616.0,340.5385,340.5385,340.4193,340.4391,2616.0
2024-05-08 12:35:00,342.4,342.41,342.19,342.32,4858.0,340.3099,340.3199,340.1012,340.2304,4858.0
2024-05-08 12:40:00,342.4,342.5,342.28,342.32,2503.0,340.3099,340.4093,340.1907,340.2304,2503.0
2024-05-08 12:45:00,342.3,342.64,342.3,342.48,7776.0,340.2105,340.5485,340.2105,340.3895,7776.0
2024-05-08 12:50:00,342.45,342.45,342.37,342.4,1017.0,340.3596,340.3596,340.2801,340.3099,1017.0
2024-05-08 12:55:00,342.46,342.5,342.28,342.3,2022.0,340.3696,340.4093,340.1907,340.2105,2022.0
2024-05-08 13:00:00,342.22,342.49,342.16,342.48,2940.0,340.131,340.3994,340.0714,340.3895,2940.0
2024-05-08 13:05:00,342.48,342.57,342.45,342.51,3349.0,340.3895,340.4789,340.3596,340.4193,3349.0
2024-05-08 13:10:00,342.31,342.39,342.23,342.38,2049.0,340.2205,340.3,340.141,340.2901,2049.0
2024-05-08 13:15:00,342.35,342.39,342.22,342.22,5191.0,340.2602,340.3,340.131,340.131,5191.0
2024-05-08 13:20:00,342.23,342.25,341.94,341.94,3639.0,340.141,340.1609,339.8527,339.8527,3639.0
2024-05-08 13:25:00,341.98,342.12,341.98,342.1,1533.0,339.8925,340.0316,339.8925,340.0118,1533.0
2024-05-08 13:30:00,342.0,342.26,342.0,342.23,1903.0,339.9124,340.1708,339.9124,340.141,1903.0
2024-05-08 13:35:00,342.18,342.26,342.1,342.21,4480.0,340.0913,340.1708,340.0118,340.1211,4480.0
2024-05-08 13:40:00,342.18,342.44,342.15,342.43,2392.0,340.0913,340.3497,340.0615,340.3398,2392.0
2024-05-08 13:45:00,342.49,342.53,342.4,342.5,1907.0,340.3994,340.4391,340.3099,340.4093,1907.0
2024-05-08 13:50:00,342.48,342.59,342.46,342.54,4143.0,340.3895,340.4988,340.3696,340.4491,4143.0
2024-05-08 13:55:00,342.5,342.7,342.5,342.7,9595.0,340.4093,340.6081,340.4093,340.6081,9595.0
2024-05-08 14:00:00,342.69,342.77,342.65,342.69,5810.0,340.5982,340.6777,340.5584,340.5982,5810.0
2024-05-08 14:05:00,342.67,342.74,342.55,342.74,2012.0,340.5783,340.6479,340.459,340.6479,2012.0
2024-05-08 14:10:00,342.75,342.8,342.7,342.79,4994.0,340.6578,340.7075,340.6081,340.6976,4994.0
2024-05-08 14:15:00,342.87,342.93,342.86,342.9,5642.0,340.7771,340.8367,340.7671,340.8069,5642.0
2024-05-08 14:20:00,342.94,342.94,342.57,342.59,9798.0,340.8466,340.8466,340.4789,340.4988,9798.0
2024-05-08 14:25:00,342.59,342.84,342.59,342.8,5555.0,340.4988,340.7473,340.4988,340.7075,5555.0
2024-05-08 14:30:00,342.79,342.89,342.78,342.84,1616.0,340.6976,340.7969,340.6876,340.7473,1616.0
2024-05-08 14:35:00,342.76,342.78,342.72,342.78,2972.0,340.6677,340.6876,340.628,340.6876,2972.0
2024-05-08 14:40:00,342.88,342.88,342.67,342.72,3126.0,340.787,340.787,340.5783,340.628,3126.0
2024-05-08 14:45:00,342.73,342.84,342.71,342.79,5902.0,340.6379,340.7473,340.618,340.6976,5902.0
2024-05-08 14:50:00,342.78,342.78,342.63,342.69,3922.0,340.6876,340.6876,340.5385,340.5982,3922.0
2024-05-08 14:55:00,342.7,342.76,342.54,342.61,2211.0,340.6081,340.6677,340.4491,340.5187,2211.0
2024-05-08 15:00:00,342.55,342.58,342.36,342.46,2568.0,340.459,340.4888,340.2702,340.3696,2568.0
2024-05-08 15:05:00,342.42,342.5,342.36,342.5,2907.0,340.3298,340.4093,340.2702,340.4093,2907.0
2024-05-08 15:10:00,342.5,342.55,342.36,342.53,2494.0,340.4093,340.459,340.2702,340.4391,2494.0
2024-05-08 15:15:00,342.5,342.74,342.45,342.74,13262.0,340.4093,340.6479,340.3596,340.6479,13262.0
2024-05-08 15:20:00,342.73,342.82,342.72,342.8,3697.0,340.6379,340.7274,340.628,340.7075,3697.0
2024-05-08 15:25:00,342.81,342.82,342.73,342.76,3630.0,340.7174,340.7274,340.6379,340.6677,3630.0
2024-05-08 15:30:00,342.74,342.92,342.73,342.83,10931.0,340.6479,340.8268,340.6379,340.7373,10931.0
2024-05-08 15:35:00,342.83,342.83,342.66,342.7,3169.0,340.7373,340.7373,340.5684,340.6081,3169.0
2024-05-08 15:40:00,342.7,342.8,342.64,342.8,3435.0,340.6081,340.7075,340.5485,340.7075,3435.0
2024-05-08 15:45:00,342.79,342.89,342.71,342.82,5782.0,340.6976,340.7969,340.618,340.7274,5782.0
2024-05-08 15:50:00,342.88,342.93,342.7,342.8,3125.0,340.787,340.8367,340.6081,340.7075,3125.0
2024-05-08 15:55:00,342.75,343.02,342.71,342.79,12133.0,340.6578,340.9262,340.618,340.6976,12133.0
2024-05-09 09:30:00,342.98,343.33,342.82,343.26,40566.0,340.8864,341.2343,340.7274,341.1647,40566.0
2024-05-09 09:35:00,342.96,343.19,342.67,342.72,5145.0,340.8665,341.0951,340.5783,340.628,5145.0
2024-05-09 09:40:00,342.65,342.65,341.98,342.19,3728.0,340.5584,340.5584,339.8925,340.1012,3728.0
2024-05-09 09:45:00,342.18,342.18,341.79,341.8,5284.0,340.0913,340.0913,339.7037,339.7136,5284.0
2024-05-09 09:50:00,341.99,342.16,341.89,342.16,1559.0,339.9024,340.0714,339.8031,340.0714,1559.0
2024-05-09 09:55:00,342.19,342.36,342.13,342.34,1505.0,340.1012,340.2702,340.0416,340.2503,1505.0
2024-05-09 10:00:00,342.31,342.65,342.26,342.63,12534.0,340.2205,340.5584,340.1708,340.5385,12534.0
2024-05-09 10:05:00,342.74,342.74,342.51,342.54,2597.0,340.6479,340.6479,340.4193,340.4491,2597.0
2024-05-09 10:10:00,342.55,342.8,342.12,342.12,10475.0,340.459,340.7075,340.0316,340.0316,10475.0
2024-05-09 10:15:00,342.07,342.34,341.95,341.95,5645.0,339.982,340.2503,339.8627,339.8627,5645.0
2024-05-09 10:20:00,342.19,342.38,342.17,342.38,1450.0,340.1012,340.2901,340.0813,340.2901,1450.0
2024-05-09 10:25:00,342.45,342.5,342.22,342.26,10162.0,340.3596,340.4093,340.131,340.1708,10162.0
2024-05-09 10:30:00,342.51,342.7,342.51,342.64,3525.0,340.4193,340.6081,340.4193,340.5485,3525.0
2024-05-09 10:35:00,342.78,343.36,342.78,343.18,2415.0,340.6876,341.2641,340.6876,341.0852,2415.0
2024-05-09 10:40:00,343.29,343.33,343.15,343.29,2409.0,341.1945,341.2343,341.0554,341.1945,2409.0
2024-05-09 10:45:00,343.1,343.19,343.04,343.19,2104.0,341.0057,341.0951,340.946,341.0951,2104.0
2024-05-09 10:50:00,343.19,343.38,343.19,343.34,1921.0,341.0951,341.284,341.0951,341.2442,1921.0
2024-05-09 10:55:00,343.28,343.32,343.17,343.28,6712.0,341.1846,341.2243,341.0752,341.1846,6712.0
2024-05-09 11:00:00,343.42,343.56,343.37,343.48,5581.0,341.3237,341.4629,341.274,341.3833,5581.0
2024-05-09 11:05:00,343.51,343.71,343.51,343.54,7505.0,341.4132,341.6119,341.4132,341.443,7505.0
2024-05-09 11:10:00,343.55,343.61,343.52,343.53,970.0,341.4529,341.5126,341.4231,341.433,970.0
2024-05-09 11:15:00,343.6,343.6,343.46,343.56,1866.0,341.5026,341.5026,341.3635,341.4629,1866.0
2024-05-09 11:20:00,343.53,343.68,343.49,343.53,4503.0,341.433,341.5821,341.3933,341.433,4503.0
2024-05-09 11:25:00,343.57,343.86,343.57,343.79,3061.0,341.4728,341.761,341.4728,341.6915,3061.0
2024-05-09 11:30:00,343.8,343.91,343.79,343.87,2205.0,341.7014,341.8107,341.6915,341.771,2205.0
2024-05-09 11:35:00,343.87,343.87,343.52,343.53,861.0,341.771,341.771,341.4231,341.433,861.0
2024-05-09 11:40:00,343.57,343.58,343.38,343.43,4266.0,341.4728,341.4827,341.284,341.3337,4266.0
2024-05-09 11:45:00,343.43,343.43,343.14,343.22,2531.0,341.3337,341.3337,341.0454,341.1249,2531.0
2024-05-09 11:50:00,343.2,343.21,343.13,343.14,2904.0,341.1051,341.115,341.0355,341.0454,2904.0
2024-05-09 11:55:00,342.98,342.98,342.82,342.9,3503.0,340.8864,340.8864,340.7274,340.8069,3503.0
2024-05-09 12:00:00,342.85,343.04,342.82,343.04,3204.0,340.7572,340.946,340.7274,340.946,3204.0
2024-05-09 12:05:00,342.99,343.12,342.93,343.12,2367.0,340.8963,341.0255,340.8367,341.0255,2367.0
2024-05-09 12:10:00,343.16,343.29,343.11,343.29,10533.0,341.0653,341.1945,341.0156,341.1945,10533.0
2024-05-09 12:15:00,343.3,343.32,343.09,343.15,1505.0,341.2044,341.2243,340.9957,341.0554,1505.0
2024-05-09 12:20:00,343.28,343.37,343.27,343.37,945.0,341.1846,341.274,341.1746,341.274,945.0
2024-05-09 12:25:00,343.33,343.4,343.18,343.19,3412.0,341.2343,341.3038,341.0852,341.0951,3412.0
2024-05-09 12:30:00,343.22,343.25,343.0,343.09,14639.0,341.1249,341.1547,340.9063,340.9957,14639.0
2024-05-09 12:35:00,343.13,343.45,343.13,343.44,4708.0,341.0355,341.3535,341.0355,341.3436,4708.0
2024-05-09 12:40:00,343.42,343.5,343.37,343.5,2581.0,341.3237,341.4032,341.274,341.4032,2581.0
2024-05-09 12:45:00,343.5,343.65,343.45,343.54,5471.0,341.4032,341.5523,341.3535,341.443,5471.0
2024-05-09 12:50:00,343.58,343.63,343.52,343.6,7651.0,341.4827,341.5324,341.4231,341.5026,7651.0
2024-05-09 12:55:00,343.71,343.71,343.57,343.58,1300.0,341.6119,341.6119,341.4728,341.4827,1300.0
2024-05-09 13:00:00,343.52,343.85,343.44,343.85,6631.0,341.4231,341.7511,341.3436,341.7511,6631.0
2024-05-09 13:05:00,343.85,343.92,343.65,343.77,2817.0,341.7511,341.8207,341.5523,341.6716,2817.0
2024-05-09 13:10:00,343.75,343.89,343.75,343.81,4893.0,341.6517,341.7908,341.6517,341.7113,4893.0
2024-05-09 13:15:00,343.74,343.74,343.57,343.65,5581.0,341.6418,341.6418,341.4728,341.5523,5581.0
2024-05-09 13:20:00,343.53,343.55,343.2,343.35,4629.0,341.433,341.4529,341.1051,341.2541,4629.0
2024-05-09 13:25:00,343.48,343.78,343.48,343.78,2069.0,341.3833,341.6815,341.3833,341.6815,2069.0
2024-05-09 13:30:00,343.8,343.8,343.63,343.66,1929.0,341.7014,341.7014,341.5324,341.5622,1929.0
2024-05-09 13:35:00,343.68,343.76,343.66,343.7,3640.0,341.5821,341.6616,341.5622,341.602,3640.0
2024-05-09 13:40:00,343.68,343.73,343.63,343.73,1406.0,341.5821,341.6318,341.5324,341.6318,1406.0
2024-05-09 13:45:00,343.83,343.83,343.56,343.56,2008.0,341.7312,341.7312,341.4629,341.4629,2008.0
2024-05-09 13:50:00,343.56,343.61,343.5,343.54,1862.0,341.4629,341.5126,341.4032,341.443,1862.0
2024-05-09 13:55:00,343.54,343.61,343.47,343.49,5574.0,341.443,341.5126,341.3734,341.3933,5574.0
2024-05-09 14:00:00,343.49,343.49,343.28,343.4,19389.0,341.3933,341.3933,341.1846,341.3038,19389.0
2024-05-09 14:05:00,343.43,343.46,343.38,343.39,1209.0,341.3337,341.3635,341.284,341.2939,1209.0
2024-05-09 14:10:00,343.4,343.53,343.34,343.44,2527.0,341.3038,341.433,341.2442,341.3436,2527.0
2024-05-09 14:15:00,343.38,343.52,343.36,343.42,3409.0,341.284,341.4231,341.2641,341.3237,3409.0
2024-05-09 14:20:00,343.42,343.42,343.19,343.21,1141.0,341.3237,341.3237,341.0951,341.115,1141.0
2024-05-09 14:25:00,343.35,343.61,343.35,343.61,2397.0,341.2541,341.5126,341.2541,341.5126,2397.0
2024-05-09 14:30:00,343.6,343.69,343.57,343.6,3854.0,341.5026,341.5921,341.4728,341.5026,3854.0
2024-05-09 14:35:00,343.57,343.69,343.51,343.69,3336.0,341.4728,341.5921,341.4132,341.5921,3336.0
2024-05-09 14:40:00,343.73,343.77,343.67,343.77,4466.0,341.6318,341.6716,341.5722,341.6716,4466.0
2024-05-09 14:45:00,343.74,343.88,343.74,343.81,3751.0,341.6418,341.7809,341.6418,341.7113,3751.0
2024-05-09 14:50:00,343.85,343.94,343.84,343.91,3316.0,341.7511,341.8405,341.7411,341.8107,3316.0
2024-05-09 14:55:00,343.88,344.0,343.88,343.92,5893.0,341.7809,341.9002,341.7809,341.8207,5893.0
2024-05-09 15:00:00,343.84,343.87,343.81,343.81,1975.0,341.7411,341.771,341.7113,341.7113,1975.0
2024-05-09 15:05:00,343.91,343.99,343.86,343.9,1994.0,341.8107,341.8902,341.761,341.8008,1994.0
2024-05-09 15:10:00,343.83,343.84,343.6,343.73,5096.0,341.7312,341.7411,341.5026,341.6318,5096.0
2024-05-09 15:15:00,343.72,343.72,343.61,343.66,3415.0,341.6219,341.6219,341.5126,341.5622,3415.0
2024-05-09 15:20:00,343.67,343.72,343.51,343.61,3826.0,341.5722,341.6219,341.4132,341.5126,3826.0
2024-05-09 15:25:00,343.61,343.68,343.46,343.55,6021.0,341.5126,341.5821,341.3635,341.4529,6021.0
2024-05-09 15:30:00,343.54,343.64,343.48,343.51,3641.0,341.443,341.5424,341.3833,341.4132,3641.0
2024-05-09 15:35:00,343.61,343.79,343.58,343.64,4548.0,341.5126,341.6915,341.4827,341.5424,4548.0
2024-05-09 15:40:00,343.5,343.64,343.5,343.5,7154.0,341.4032,341.5424,341.4032,341.4032,7154.0
2024-05-09 15:45:00,343.44,343.53,343.43,343.47,3464.0,341.3436,341.433,341.3337,341.3734,3464.0
2024-05-09 15:50:00,343.5,343.81,343.5,343.68,3954.0,341.4032,341.7113,341.4032,341.5821,3954.0
2024-05-09 15:55:00,343.57,343.79,343.5,343.78,4764.0,341.4728,341.6915,341.4032,341.6815,4764.0
2024-05-10 09:30:00,344.86,345.24,344.4,345.18,35727.0,342.7549,343.1326,342.2977,343.073,35727.0
2024-05-10 09:35:00,345.32,345.37,345.01,345.11,5139.0,343.2121,343.2618,342.904,343.0034,5139.0
2024-05-10 09:40:00,345.07,345.44,345.07,345.29,4776.0,342.9636,343.3314,342.9636,343.1823,4776.0
2024-05-10 09:45:00,345.19,345.68,345.19,345.68,3920.0,343.0829,343.5699,343.0829,343.5699,3920.0
2024-05-10 09:50:00,345.63,345.64,345.27,345.37,3767.0,343.5202,343.5302,343.1624,343.2618,3767.0
2024-05-10 09:55:00,345.33,345.54,345.32,345.35,2872.0,343.2221,343.4308,343.2121,343.2419,2872.0
2024-05-10 10:00:00,345.28,345.28,344.58,344.93,4688.0,343.1724,343.1724,342.4766,342.8245,4688.0
2024-05-10 10:05:00,344.96,345.09,344.73,344.74,1419.0,342.8543,342.9835,342.6257,342.6357,1419.0
2024-05-10 10:10:00,344.57,344.64,344.25,344.4,2379.0,342.4667,342.5363,342.1486,342.2977,2379.0
2024-05-10 10:15:00,344.25,344.51,344.0,344.0,2696.0,342.1486,342.4071,341.9002,341.9002,2696.0
2024-05-10 10:20:00,343.94,344.17,343.8,344.1,4764.0,341.8405,342.0691,341.7014,341.9996,4764.0
2024-05-10 10:25:00,343.91,343.91,343.51,343.61,3490.0,341.8107,341.8107,341.4132,341.5126,3490.0
2024-05-10 10:30:00,343.56,343.59,343.31,343.46,4453.0,341.4629,341.4927,341.2144,341.3635,4453.0
2024-05-10 10:35:00,343.5,343.62,343.22,343.62,3946.0,341.4032,341.5225,341.1249,341.5225,3946.0
2024-05-10 10:40:00,343.69,343.98,343.69,343.94,1816.0,341.5921,341.8803,341.5921,341.8405,1816.0
2024-05-10 10:45:00,343.81,343.87,343.64,343.72,5420.0,341.7113,341.771,341.5424,341.6219,5420.0
2024-05-10 10:50:00,343.75,343.86,342.86,343.02,3577.0,341.6517,341.761,340.7671,340.9262,3577.0
2024-05-10 10:55:00,342.95,343.35,342.95,343.28,7147.0,340.8566,341.2541,340.8566,341.1846,7147.0
2024-05-10 11:00:00,343.34,343.44,343.14,343.3,12664.0,341.2442,341.3436,341.0454,341.2044,12664.0
2024-05-10 11:05:00,343.4,343.44,343.26,343.26,6155.0,341.3038,341.3436,341.1647,341.1647,6155.0
2024-05-10 11:10:00,343.29,343.35,343.22,343.35,1234.0,341.1945,341.2541,341.1249,341.2541,1234.0
2024-05-10 11:15:00,343.49,343.49,343.31,343.31,5779.0,341.3933,341.3933,341.2144,341.2144,5779.0
2024-05-10 11:20:00,343.41,343.49,343.34,343.38,3084.0,341.3138,341.3933,341.2442,341.284,3084.0
2024-05-10 11:25:00,343.4,343.52,343.33,343.52,4474.0,341.3038,341.4231,341.2343,341.4231,4474.0
2024-05-10 11:30:00,343.54,343.58,343.33,343.35,3693.0,341.443,341.4827,341.2343,341.2541,3693.0
2024-05-10 11:35:00,343.42,343.46,342.98,343.2,1502.0,341.3237,341.3635,340.8864,341.1051,1502.0
2024-05-10 11:40:00,343.1,343.14,342.8,342.81,7182.0,341.0057,341.0454,340.7075,340.7174,7182.0
2024-05-10 11:45:00,342.84,343.09,342.67,343.09,5119.0,340.7473,340.9957,340.5783,340.9957,5119.0
2024-05-10 11:50:00,343.09,343.24,343.06,343.09,10897.0,340.9957,341.1448,340.9659,340.9957,10897.0
2024-05-10 11:55:00,343.14,343.28,343.13,343.28,2746.0,341.0454,341.1846,341.0355,341.1846,2746.0
2024-05-10 12:00:00,343.18,343.18,342.94,343.0,2579.0,341.0852,341.0852,340.8466,340.9063,2579.0
2024-05-10 12:05:00,342.99,343.26,342.82,343.18,6445.0,340.8963,341.1647,340.7274,341.0852,6445.0
2024-05-10 12:10:00,343.16,343.31,343.13,343.27,12019.0,341.0653,341.2144,341.0355,341.1746,12019.0
2024-05-10 12:15:00,343.36,343.39,343.28,343.29,22298.0,341.2641,341.2939,341.1846,341.1945,22298.0
2024-05-10 12:20:00,343.29,343.47,343.23,343.46,29531.0,341.1945,341.3734,341.1349,341.3635,29531.0
2024-05-10 12:25:00,343.48,343.49,343.24,343.27,2852.0,341.3833,341.3933,341.1448,341.1746,2852.0
2024-05-10 12:30:00,343.36,343.37,343.26,343.35,1487.0,341.2641,341.274,341.1647,341.2541,1487.0
2024-05-10 12:35:00,343.33,343.35,343.18,343.18,2481.0,341.2343,341.2541,341.0852,341.0852,2481.0
2024-05-10 12:40:00,343.19,343.2,343.18,343.18,842.0,341.0951,341.1051,341.0852,341.0852,842.0
2024-05-10 12:45:00,343.19,343.54,343.19,343.54,3304.0,341.0951,341.443,341.0951,341.443,3304.0
2024-05-10 12:50:00,343.55,343.57,343.41,343.49,2539.0,341.4529,341.4728,341.3138,341.3933,2539.0
2024-05-10 12:55:00,343.52,343.67,343.5,343.54,6487.0,341.4231,341.5722,341.4032,341.443,6487.0
2024-05-10 13:00:00,343.5,343.52,343.36,343.36,1402.0,341.4032,341.4231,341.2641,341.2641,1402.0
2024-05-10 13:05:00,343.38,343.38,343.11,343.2,2611.0,341.284,341.284,341.0156,341.1051,2611.0
2024-05-10 13:10:00,343.17,343.3,343.17,343.28,1726.0,341.0752,341.2044,341.0752,341.1846,1726.0
2024-05-10 13:15:00,343.33,343.36,343.26,343.35,806.0,341.2343,341.2641,341.1647,341.2541,806.0
2024-05-10 13:20:00,343.29,343.3,343.2,343.28,3871.0,341.1945,341.2044,341.1051,341.1846,3871.0
2024-05-10 13:25:00,343.22,343.28,343.07,343.07,1764.0,341.1249,341.1846,340.9758,340.9758,1764.0
2024-05-10 13:30:00,343.26,343.28,343.15,343.23,8534.0,341.1647,341.1846,341.0554,341.1349,8534.0
2024-05-10 13:35:00,343.26,343.35,343.15,343.22,3181.0,341.1647,341.2541,341.0554,341.1249,3181.0
2024-05-10 13:40:00,343.24,343.28,343.09,343.09,5751.0,341.1448,341.1846,340.9957,340.9957,5751.0
2024-05-10 13:45:00,343.07,343.07,342.85,343.0,4869.0,340.9758,340.9758,340.7572,340.9063,4869.0
2024-05-10 13:50:00,343.31,343.45,343.3,343.34,445.0,341.2144,341.3535,341.2044,341.2442,445.0
2024-05-10 13:55:00,343.53,343.69,343.53,343.68,5685.0,341.433,341.5921,341.433,341.5821,5685.0
2024-05-10 14:00:00,343.69,343.71,343.45,343.52,3433.0,341.5921,341.6119,341.3535,341.4231,3433.0
2024-05-10 14:05:00,343.53,343.8,343.52,343.8,719.0,341.433,341.7014,341.4231,341.7014,719.0
2024-05-10 14:10:00,343.85,343.85,343.74,343.8,2994.0,341.7511,341.7511,341.6418,341.7014,2994.0
2024-05-10 14:15:00,343.77,343.83,343.71,343.81,2017.0,341.6716,341.7312,341.6119,341.7113,2017.0
2024-05-10 14:20:00,343.75,343.77,343.62,343.73,3438.0,341.6517,341.6716,341.5225,341.6318,3438.0
2024-05-10 14:25:00,343.65,343.7,343.58,343.67,3075.0,341.5523,341.602,341.4827,341.5722,3075.0
2024-05-10 14:30:00,343.5,343.55,343.37,343.42,1728.0,341.4032,341.4529,341.274,341.3237,1728.0
2024-05-10 14:35:00,343.27,343.46,343.23,343.45,8041.0,341.1746,341.3635,341.1349,341.3535,8041.0
2024-05-10 14:40:00,343.42,343.58,343.41,343.57,1996.0,341.3237,341.4827,341.3138,341.4728,1996.0
2024-05-10 14:45:00,343.56,343.64,343.52,343.55,4762.0,341.4629,341.5424,341.4231,341.4529,4762.0
2024-05-10 14:50:00,343.68,343.77,343.63,343.64,2504.0,341.5821,341.6716,341.5324,341.5424,2504.0
2024-05-10 14:55:00,343.73,343.8,343.67,343.8,3666.0,341.6318,341.7014,341.5722,341.7014,3666.0
2024-05-10 15:00:00,343.81,343.82,343.58,343.82,5731.0,341.7113,341.7213,341.4827,341.7213,5731.0
2024-05-10 15:05:00,343.73,343.75,343.65,343.71,2825.0,341.6318,341.6517,341.5523,341.6119,2825.0
2024-05-10 15:10:00,343.69,343.76,343.62,343.76,3604.0,341.5921,341.6616,341.5225,341.6616,3604.0
2024-05-10 15:15:00,343.64,343.9,343.64,343.9,11449.0,341.5424,341.8008,341.5424,341.8008,11449.0
2024-05-10 15:20:00,343.84,343.9,343.73,343.84,2949.0,341.7411,341.8008,341.6318,341.7411,2949.0
2024-05-10 15:25:00,343.82,343.9,343.79,343.79,2722.0,341.7213,341.8008,341.6915,341.6915,2722.0
2024-05-10 15:30:00,343.68,343.86,343.66,343.81,5403.0,341.5821,341.761,341.5622,341.7113,5403.0
2024-05-10 15:35:00,343.79,343.87,343.73,343.87,4944.0,341.6915,341.771,341.6318,341.771,4944.0
2024-05-10 15:40:00,343.85,343.86,343.68,343.71,5331.0,341.7511,341.761,341.5821,341.6119,5331.0
2024-05-10 15:45:00,343.65,343.7,343.6,343.6,3795.0,341.5523,341.602,341.5026,341.5026,3795.0
2024-05-10 15:50:00,343.67,343.87,343.65,343.77,6135.0,341.5722,341.771,341.5523,341.6716,6135.0
2024-05-10 15:55:00,344.0,344.04,343.79,343.82,4705.0,341.9002,341.9399,341.6915,341.7213,4705.0
2024-05-13 09:30:00,344.7,344.75,343.81,343.82,43174.0,342.5959,342.6456,341.7113,341.7213,43174.0
2024-05-13 09:35:00,343.85,344.02,343.45,343.46,6272.0,341.7511,341.92,341.3535,341.3635,6272.0
2024-05-13 09:40:00,343.35,343.35,343.07,343.28,4191.0,341.2541,341.2541,340.9758,341.1846,4191.0
2024-05-13 09:45:00,343.21,343.21,342.73,342.82,5876.0,341.115,341.115,340.6379,340.7274,5876.0
2024-05-13 09:50:00,342.83,343.1,342.83,343.02,3540.0,340.7373,341.0057,340.7373,340.9262,3540.0
2024-05-13 09:55:00,343.12,343.43,342.77,343.43,7926.0,341.0255,341.3337,340.6777,341.3337,7926.0
2024-05-13 10:00:00,343.25,343.42,343.21,343.42,6729.0,341.1547,341.3237,341.115,341.3237,6729.0
2024-05-13 10:05:00,343.41,343.41,343.31,343.36,2956.0,341.3138,341.3138,341.2144,341.2641,2956.0
2024-05-13 10:10:00,343.34,343.4,343.16,343.29,3707.0,341.2442,341.3038,341.0653,341.1945,3707.0
2024-05-13 10:15:00,343.25,343.55,343.25,343.42,12104.0,341.1547,341.4529,341.1547,341.3237,12104.0
2024-05-13 10:20:00,343.41,343.69,343.35,343.69,5244.0,341.3138,341.5921,341.2541,341.5921,5244.0
2024-05-13 10:25:00,343.7,343.7,343.56,343.62,2694.0,341.602,341.602,341.4629,341.5225,2694.0
2024-05-13 10:30:00,343.56,343.56,343.12,343.31,13159.0,341.4629,341.4629,341.0255,341.2144,13159.0
2024-05-13 10:35:00,343.25,343.34,343.25,343.34,868.0,341.1547,341.2442,341.1547,341.2442,868.0
2024-05-13 10:40:00,343.19,343.34,343.18,343.32,1059.0,341.0951,341.2442,341.0852,341.2243,1059.0
2024-05-13 10:45:00,343.4,343.57,343.28,343.57,6608.0,341.3038,341.4728,341.1846,341.4728,6608.0
2024-05-13 10:50:00,343.54,343.54,343.37,343.53,4264.0,341.443,341.443,341.274,341.433,4264.0
2024-05-13 10:55:00,343.48,343.52,343.39,343.39,3211.0,341.3833,341.4231,341.2939,341.2939,3211.0
2024-05-13 11:00:00,343.41,343.55,343.26,343.41,5307.0,341.3138,341.4529,341.1647,341.3138,5307.0
2024-05-13 11:05:00,343.4,343.54,343.37,343.44,2993.0,341.3038,341.443,341.274,341.3436,2993.0
2024-05-13 11:10:00,343.49,343.66,343.48,343.66,1697.0,341.3933,341.5622,341.3833,341.5622,1697.0
2024-05-13 11:15:00,343.62,343.69,343.48,343.48,2077.0,341.5225,341.5921,341.3833,341.3833,2077.0
2024-05-13 11:20:00,343.58,343.6,343.25,343.59,4663.0,341.4827,341.5026,341.1547,341.4927,4663.0
2024-05-13 11:25:00,343.42,343.47,343.25,343.25,747.0,341.3237,341.3734,341.1547,341.1547,747.0
2024-05-13 11:30:00,343.25,343.47,343.11,343.44,4943.0,341.1547,341.3734,341.0156,341.3436,4943.0
2024-05-13 11:35:00,343.47,343.47,343.35,343.46,1092.0,341.3734,341.3734,341.2541,341.3635,1092.0
2024-05-13 11:40:00,343.35,343.46,343.35,343.46,1953.0,341.2541,341.3635,341.2541,341.3635,1953.0
2024-05-13 11:45:00,343.44,343.55,343.38,343.55,3150.0,341.3436,341.4529,341.284,341.4529,3150.0
2024-05-13 11:50:00,343.58,343.64,343.58,343.6,740.0,341.4827,341.5424,341.4827,341.5026,740.0
2024-05-13 11:55:00,343.73,343.73,343.6,343.63,3723.0,341.6318,341.6318,341.5026,341.5324,3723.0
2024-05-13 12:00:00,343.67,343.86,343.66,343.82,5154.0,341.5722,341.761,341.5622,341.7213,5154.0
2024-05-13 12:05:00,343.99,343.99,343.86,343.94,2277.0,341.8902,341.8902,341.761,341.8405,2277.0
2024-05-13 12:10:00,343.96,343.96,343.87,343.87,1184.0,341.8604,341.8604,341.771,341.771,1184.0
2024-05-13 12:15:00,343.8,343.95,343.8,343.92,2891.0,341.7014,341.8505,341.7014,341.8207,2891.0
2024-05-13 12:20:00,343.86,344.04,343.86,343.97,5263.0,341.761,341.9399,341.761,341.8704,5263.0
2024-05-13 12:25:00,343.95,344.04,343.92,344.0,3482.0,341.8505,341.9399,341.8207,341.9002,3482.0
2024-05-13 12:30:00,343.97,344.15,343.96,344.07,3853.0,341.8704,342.0493,341.8604,341.9697,3853.0
2024-05-13 12:35:00,344.14,344.16,344.02,344.07,6250.0,342.0393,342.0592,341.92,341.9697,6250.0
2024-05-13 12:40:00,344.06,344.1,343.9,343.92,5106.0,341.9598,341.9996,341.8008,341.8207,5106.0
2024-05-13 12:45:00,343.95,343.95,343.88,343.93,12048.0,341.8505,341.8505,341.7809,341.8306,12048.0
2024-05-13 12:50:00,343.95,343.97,343.89,343.92,3273.0,341.8505,341.8704,341.7908,341.8207,3273.0
2024-05-13 12:55:00,343.86,343.96,343.84,343.87,15905.0,341.761,341.8604,341.7411,341.771,15905.0
2024-05-13 13:00:00,343.8,343.86,343.67,343.67,2230.0,341.7014,341.761,341.5722,341.5722,2230.0
2024-05-13 13:05:00,343.6,343.61,343.1,343.1,5383.0,341.5026,341.5126,341.0057,341.0057,5383.0
2024-05-13 13:10:00,343.01,343.47,342.78,343.47,36521.0,340.9162,341.3734,340.6876,341.3734,36521.0
2024-05-13 13:15:00,343.43,343.76,343.43,343.76,6629.0,341.3337,341.6616,341.3337,341.6616,6629.0
2024-05-13 13:20:00,343.79,343.89,343.78,343.82,374.0,341.6915,341.7908,341.6815,341.7213,374.0
2024-05-13 13:25:00,343.84,343.97,343.77,343.97,2241.0,341.7411,341.8704,341.6716,341.8704,2241.0
2024-05-13 13:30:00,343.94,343.95,343.76,343.79,1575.0,341.8405,341.8505,341.6616,341.6915,1575.0
2024-05-13 13:35:00,343.77,343.77,343.76,343.77,1015.0,341.6716,341.6716,341.6616,341.6716,1015.0
2024-05-13 13:40:00,343.62,343.65,343.5,343.51,2100.0,341.5225,341.5523,341.4032,341.4132,2100.0
2024-05-13 13:45:00,343.5,343.58,343.47,343.57,7176.0,341.4032,341.4827,341.3734,341.4728,7176.0
2024-05-13 13:50:00,343.54,343.56,343.54,343.56,1470.0,341.443,341.4629,341.443,341.4629,1470.0
2024-05-13 13:55:00,343.63,343.76,343.61,343.76,1498.0,341.5324,341.6616,341.5126,341.6616,1498.0
2024-05-13 14:00:00,343.6,343.6,343.46,343.59,3849.0,341.5026,341.5026,341.3635,341.4927,3849.0
2024-05-13 14:05:00,343.58,343.71,343.54,343.67,11017.0,341.4827,341.6119,341.443,341.5722,11017.0
2024-05-13 14:10:00,343.64,343.75,343.61,343.73,4961.0,341.5424,341.6517,341.5126,341.6318,4961.0
2024-05-13 14:15:00,343.74,343.74,343.64,343.71,2947.0,341.6418,341.6418,341.5424,341.6119,2947.0
2024-05-13 14:20:00,343.78,343.84,343.73,343.74,4530.0,341.6815,341.7411,341.6318,341.6418,4530.0
2024-05-13 14:25:00,343.76,343.81,343.73,343.74,3683.0,341.6616,341.7113,341.6318,341.6418,3683.0
2024-05-13 14:30:00,343.76,343.77,343.67,343.77,2908.0,341.6616,341.6716,341.5722,341.6716,2908.0
2024-05-13 14:35:00,343.75,343.85,343.75,343.85,7688.0,341.6517,341.7511,341.6517,341.7511,7688.0
2024-05-13 14:40:00,343.82,343.82,343.75,343.75,4411.0,341.7213,341.7213,341.6517,341.6517,4411.0
2024-05-13 14:45:00,343.85,343.85,343.63,343.64,4673.0,341.7511,341.7511,341.5324,341.5424,4673.0
2024-05-13 14:50:00,343.63,343.68,343.61,343.62,2582.0,341.5324,341.5821,341.5126,341.5225,2582.0
2024-05-13 14:55:00,343.59,343.77,343.59,343.73,5264.0,341.4927,341.6716,341.4927,341.6318,5264.0
2024-05-13 15:00:00,343.77,343.9,343.77,343.81,4634.0,341.6716,341.8008,341.6716,341.7113,4634.0
2024-05-13 15:05:00,343.85,343.87,343.73,343.81,6247.0,341.7511,341.771,341.6318,341.7113,6247.0
2024-05-13 15:10:00,343.76,343.92,343.71,343.92,3234.0,341.6616,341.8207,341.6119,341.8207,3234.0
2024-05-13 15:15:00,343.87,344.02,343.87,343.99,4440.0,341.771,341.92,341.771,341.8902,4440.0
2024-05-13 15:20:00,344.03,344.03,343.74,343.75,7291.0,341.93,341.93,341.6418,341.6517,7291.0
2024-05-13 15:25:00,343.76,343.87,343.65,343.84,4299.0,341.6616,341.771,341.5523,341.7411,4299.0
2024-05-13 15:30:00,343.87,343.91,343.81,343.91,8152.0,341.771,341.8107,341.7113,341.8107,8152.0
2024-05-13 15:35:00,343.92,344.0,343.87,343.94,38027.0,341.8207,341.9002,341.771,341.8405,38027.0
2024-05-13 15:40:00,343.94,344.02,343.89,344.02,5717.0,341.8405,341.92,341.7908,341.92,5717.0
2024-05-13 15:45:00,343.92,343.92,343.78,343.8,9458.0,341.8207,341.8207,341.6815,341.7014,9458.0
2024-05-13 15:50:00,343.9,344.0,343.78,343.98,4998.0,341.8008,341.9002,341.6815,341.8803,4998.0
2024-05-13 15:55:00,343.82,343.97,343.73,343.91,7465.0,341.7213,341.8704,341.6318,341.8107,7465.0
2024-05-14 09:30:00,343.41,343.79,343.32,343.38,51083.0,341.3138,341.6915,341.2243,341.284,51083.0
2024-05-14 09:35:00,343.74,344.06,343.67,343.91,5391.0,341.6418,341.9598,341.5722,341.8107,5391.0
2024-05-14 09:40:00,343.86,344.24,343.86,344.14,6271.0,341.761,342.1387,341.761,342.0393,6271.0
2024-05-14 09:45:00,344.07,344.41,344.07,344.16,1892.0,341.9697,342.3077,341.9697,342.0592,1892.0
2024-05-14 09:50:00,344.12,344.21,343.94,344.01,5786.0,342.0194,342.1089,341.8405,341.9101,5786.0
2024-05-14 09:55:00,344.03,344.06,343.51,343.53,3859.0,341.93,341.9598,341.4132,341.433,3859.0
2024-05-14 10:00:00,343.55,343.7,343.45,343.45,1184.0,341.4529,341.602,341.3535,341.3535,1184.0
2024-05-14 10:05:00,343.71,343.93,343.5,343.93,1224.0,341.6119,341.8306,341.4032,341.8306,1224.0
2024-05-14 10:10:00,343.95,343.95,343.8,343.9,13223.0,341.8505,341.8505,341.7014,341.8008,13223.0
2024-05-14 10:15:00,343.89,343.98,343.49,343.64,7157.0,341.7908,341.8803,341.3933,341.5424,7157.0
2024-05-14 10:20:00,343.72,344.56,343.71,344.56,2085.0,341.6219,342.4568,341.6119,342.4568,2085.0
2024-05-14 10:25:00,344.66,344.92,344.66,344.88,6551.0,342.5561,342.8146,342.5561,342.7748,6551.0
2024-05-14 10:30:00,344.84,344.86,344.7,344.77,8318.0,342.735,342.7549,342.5959,342.6655,8318.0
2024-05-14 10:35:00,344.64,344.64,343.54,343.86,3849.0,342.5363,342.5363,341.443,341.761,3849.0
2024-05-14 10:40:00,343.85,343.96,343.58,343.91,10877.0,341.7511,341.8604,341.4827,341.8107,10877.0
2024-05-14 10:45:00,343.8,343.92,343.76,343.92,1445.0,341.7014,341.8207,341.6616,341.8207,1445.0
2024-05-14 10:50:00,343.83,344.07,343.83,343.98,5356.0,341.7312,341.9697,341.7312,341.8803,5356.0
2024-05-14 10:55:00,343.94,344.41,343.86,344.41,2738.0,341.8405,342.3077,341.761,342.3077,2738.0
2024-05-14 11:00:00,344.57,344.57,344.34,344.47,1728.0,342.4667,342.4667,342.2381,342.3673,1728.0
2024-05-14 11:05:00,344.4,344.61,344.38,344.61,2659.0,342.2977,342.5064,342.2779,342.5064,2659.0
2024-05-14 11:10:00,344.64,344.69,344.57,344.65,3118.0,342.5363,342.586,342.4667,342.5462,3118.0
2024-05-14 11:15:00,344.69,345.0,344.65,344.68,10304.0,342.586,342.8941,342.5462,342.576,10304.0
2024-05-14 11:20:00,344.66,344.78,344.65,344.72,2826.0,342.5561,342.6754,342.5462,342.6158,2826.0
2024-05-14 11:25:00,344.68,344.95,344.64,344.94,2752.0,342.576,342.8444,342.5363,342.8344,2752.0
2024-05-14 11:30:00,344.83,344.9,344.53,344.56,2540.0,342.7251,342.7947,342.4269,342.4568,2540.0
2024-05-14 11:35:00,344.35,344.46,344.23,344.23,2622.0,342.248,342.3574,342.1288,342.1288,2622.0
2024-05-14 11:40:00,344.29,344.38,344.09,344.19,3708.0,342.1884,342.2779,341.9896,342.089,3708.0
2024-05-14 11:45:00,344.13,344.16,344.02,344.16,493.0,342.0294,342.0592,341.92,342.0592,493.0
2024-05-14 11:50:00,344.17,344.23,344.12,344.15,8223.0,342.0691,342.1288,342.0194,342.0493,8223.0
2024-05-14 11:55:00,344.19,344.2,344.05,344.05,3034.0,342.089,342.099,341.9499,341.9499,3034.0
2024-05-14 12:00:00,344.05,344.11,343.9,343.9,2237.0,341.9499,342.0095,341.8008,341.8008,2237.0
2024-05-14 12:05:00,343.89,344.14,343.89,344.08,8547.0,341.7908,342.0393,341.7908,341.9797,8547.0
2024-05-14 12:10:00,344.08,344.08,343.99,344.06,656.0,341.9797,341.9797,341.8902,341.9598,656.0
2024-05-14 12:15:00,343.93,344.0,343.86,343.94,3204.0,341.8306,341.9002,341.761,341.8405,3204.0
2024-05-14 12:20:00,343.92,343.92,343.68,343.72,1542.0,341.8207,341.8207,341.5821,341.6219,1542.0
2024-05-14 12:25:00,343.68,343.78,343.66,343.77,3419.0,341.5821,341.6815,341.5622,341.6716,3419.0
2024-05-14 12:30:00,343.72,343.78,343.62,343.74,4590.0,341.6219,341.6815,341.5225,341.6418,4590.0
2024-05-14 12:35:00,343.8,343.84,343.63,343.67,3660.0,341.7014,341.7411,341.5324,341.5722,3660.0
2024-05-14 12:40:00,343.74,343.8,343.69,343.69,701.0,341.6418,341.7014,341.5921,341.5921,701.0
2024-05-14 12:45:00,343.62,343.74,343.62,343.74,973.0,341.5225,341.6418,341.5225,341.6418,973.0
2024-05-14 12:50:00,343.76,343.89,343.69,343.76,8064.0,341.6616,341.7908,341.5921,341.6616,8064.0
2024-05-14 12:55:00,343.81,343.9,343.76,343.9,4349.0,341.7113,341.8008,341.6616,341.8008,4349.0
2024-05-14 13:00:00,343.94,343.94,343.75,343.87,1722.0,341.8405,341.8405,341.6517,341.771,1722.0
2024-05-14 13:05:00,343.92,343.92,343.67,343.78,1264.0,341.8207,341.8207,341.5722,341.6815,1264.0
2024-05-14 13:10:00,343.78,343.84,343.76,343.77,10656.0,341.6815,341.7411,341.6616,341.6716,10656.0
2024-05-14 13:15:00,343.75,343.87,343.7,343.87,3993.0,341.6517,341.771,341.602,341.771,3993.0
2024-05-14 13:20:00,343.88,343.94,343.74,343.89,3465.0,341.7809,341.8405,341.6418,341.7908,3465.0
2024-05-14 13:25:00,344.04,344.17,344.0,344.13,1965.0,341.9399,342.0691,341.9002,342.0294,1965.0
2024-05-14 13:30:00,344.17,344.23,344.13,344.2,2059.0,342.0691,342.1288,342.0294,342.099,2059.0
2024-05-14 13:35:00,344.22,344.28,344.14,344.15,3438.0,342.1188,342.1785,342.0393,342.0493,3438.0
2024-05-14 13:40:00,344.2,344.45,344.16,344.45,3033.0,342.099,342.3474,342.0592,342.3474,3033.0
2024-05-14 13:45:00,344.32,344.33,344.27,344.28,1744.0,342.2182,342.2282,342.1685,342.1785,1744.0
2024-05-14 13:50:00,344.24,344.24,344.13,344.23,754.0,342.1387,342.1387,342.0294,342.1288,754.0
2024-05-14 13:55:00,344.2,344.29,344.2,344.29,2122.0,342.099,342.1884,342.099,342.1884,2122.0
2024-05-14 14:00:00,344.28,344.41,344.27,344.4,1856.0,342.1785,342.3077,342.1685,342.2977,1856.0
2024-05-14 14:05:00,344.35,344.62,344.35,344.54,7039.0,342.248,342.5164,342.248,342.4369,7039.0
2024-05-14 14:10:00,344.57,345.08,344.57,345.01,2559.0,342.4667,342.9736,342.4667,342.904,2559.0
2024-05-14 14:15:00,345.09,345.17,345.07,345.07,4927.0,342.9835,343.063,342.9636,342.9636,4927.0
2024-05-14 14:20:00,345.16,345.16,345.06,345.09,39758.0,343.0531,343.0531,342.9537,342.9835,39758.0
2024-05-14 14:25:00,345.15,345.16,345.01,345.13,20866.0,343.0432,343.0531,342.904,343.0233,20866.0
2024-05-14 14:30:00,345.08,345.48,344.97,345.4,9611.0,342.9736,343.3711,342.8643,343.2916,9611.0
2024-05-14 14:35:00,345.33,345.55,345.31,345.5,2388.0,343.2221,343.4407,343.2022,343.391,2388.0
2024-05-14 14:40:00,345.52,345.89,345.52,345.66,9008.0,343.4109,343.7786,343.4109,343.55,9008.0
2024-05-14 14:45:00,345.71,345.73,345.5,345.61,3783.0,343.5997,343.6196,343.391,343.5003,3783.0
2024-05-14 14:50:00,345.53,345.67,345.51,345.64,5136.0,343.4208,343.56,343.401,343.5302,5136.0
2024-05-14 14:55:00,345.73,345.86,345.73,345.76,3038.0,343.6196,343.7488,343.6196,343.6494,3038.0
2024-05-14 15:00:00,345.8,345.88,345.73,345.73,4048.0,343.6892,343.7687,343.6196,343.6196,4048.0
2024-05-14 15:05:00,345.65,345.77,345.59,345.77,2053.0,343.5401,343.6594,343.4805,343.6594,2053.0
2024-05-14 15:10:00,345.84,345.92,345.82,345.84,6015.0,343.7289,343.8085,343.7091,343.7289,6015.0
2024-05-14 15:15:00,345.85,346.05,345.79,346.01,5742.0,343.7389,343.9377,343.6792,343.8979,5742.0
2024-05-14 15:20:00,346.08,346.28,346.05,346.16,2809.0,343.9675,344.1663,343.9377,344.047,2809.0
2024-05-14 15:25:00,346.04,346.06,345.92,346.02,14972.0,343.9277,343.9476,343.8085,343.9078,14972.0
2024-05-14 15:30:00,345.98,346.04,345.98,346.02,6596.0,343.8681,343.9277,343.8681,343.9078,6596.0
2024-05-14 15:35:00,346.0,346.01,345.9,345.92,47021.0,343.888,343.8979,343.7886,343.8085,47021.0
2024-05-14 15:40:00,345.94,346.15,345.93,346.15,10967.0,343.8283,344.037,343.8184,344.037,10967.0
2024-05-14 15:45:00,346.11,346.11,345.81,345.86,5234.0,343.9973,343.9973,343.6991,343.7488,5234.0
2024-05-14 15:50:00,345.89,346.13,345.74,346.13,3708.0,343.7786,344.0172,343.6296,344.0172,3708.0
2024-05-14 15:55:00,346.15,346.16,345.76,345.76,10370.0,344.037,344.047,343.6494,343.6494,10370.0
2024-05-15 09:30:00,347.7,348.1,347.43,348.0,54115.0,345.5776,345.9751,345.3092,345.8758,54115.0
2024-05-15 09:35:00,348.02,348.2,347.76,347.97,5365.0,345.8956,346.0745,345.6372,345.8459,5365.0
2024-05-15 09:40:00,348.0,348.46,347.86,347.89,9941.0,345.8758,346.3329,345.7366,345.7664,9941.0
2024-05-15 09:45:00,347.73,348.04,347.49,347.5,3154.0,345.6074,345.9155,345.3689,345.3788,3154.0
2024-05-15 09:50:00,347.25,347.28,346.81,347.05,6234.0,345.1303,345.1602,344.693,344.9316,6234.0
2024-05-15 09:55:00,347.31,347.59,347.17,347.59,6186.0,345.19,345.4683,345.0508,345.4683,6186.0
2024-05-15 10:00:00,347.71,348.06,347.61,348.06,3921.0,345.5875,345.9354,345.4881,345.9354,3921.0
2024-05-15 10:05:00,348.07,348.28,348.0,348.16,3422.0,345.9453,346.154,345.8758,346.0348,3422.0
2024-05-15 10:10:00,348.26,348.32,348.05,348.05,10065.0,346.1342,346.1938,345.9255,345.9255,10065.0
2024-05-15 10:15:00,348.19,348.36,348.11,348.35,2610.0,346.0646,346.2336,345.9851,346.2236,2610.0
2024-05-15 10:20:00,348.36,348.58,348.36,348.48,2486.0,346.2336,346.4522,346.2336,346.3528,2486.0
2024-05-15 10:25:00,348.35,348.48,348.25,348.39,6787.0,346.2236,346.3528,346.1242,346.2634,6787.0
2024-05-15 10:30:00,348.3,348.72,348.3,348.65,9873.0,346.1739,346.5914,346.1739,346.5218,9873.0
2024-05-15 10:35:00,348.65,348.93,348.6,348.76,4014.0,346.5218,346.8001,346.4721,346.6311,4014.0
2024-05-15 10:40:00,348.79,349.0,348.78,348.94,2214.0,346.6609,346.8697,346.651,346.81,2214.0
2024-05-15 10:45:00,348.89,349.09,348.85,349.03,2094.0,346.7603,346.9591,346.7206,346.8995,2094.0
2024-05-15 10:50:00,349.05,349.05,348.87,348.87,2514.0,346.9193,346.9193,346.7404,346.7404,2514.0
2024-05-15 10:55:00,349.01,349.01,348.93,349.0,1894.0,346.8796,346.8796,346.8001,346.8697,1894.0
2024-05-15 11:00:00,349.06,349.27,349.06,349.12,84091.0,346.9293,347.138,346.9293,346.9889,84091.0
2024-05-15 11:05:00,349.12,349.59,349.11,349.48,3890.0,346.9889,347.456,346.979,347.3467,3890.0
2024-05-15 11:10:00,349.48,349.51,349.41,349.43,3171.0,347.3467,347.3765,347.2771,347.297,3171.0
2024-05-15 11:15:00,349.69,349.73,349.54,349.71,6747.0,347.5554,347.5952,347.4064,347.5753,6747.0
2024-05-15 11:20:00,349.76,349.76,349.63,349.63,2080.0,347.625,347.625,347.4958,347.4958,2080.0
2024-05-15 11:25:00,349.43,349.65,349.43,349.63,61894.0,347.297,347.5157,347.297,347.4958,61894.0
2024-05-15 11:30:00,349.75,349.79,349.65,349.7,4439.0,347.6151,347.6548,347.5157,347.5654,4439.0
2024-05-15 11:35:00,349.81,349.82,349.62,349.67,838.0,347.6747,347.6846,347.4859,347.5356,838.0
2024-05-15 11:40:00,349.67,349.85,349.65,349.76,3101.0,347.5356,347.7145,347.5157,347.625,3101.0
2024-05-15 11:45:00,349.7,349.78,349.64,349.65,1502.0,347.5654,347.6449,347.5057,347.5157,1502.0
2024-05-15 11:50:00,349.69,349.84,349.69,349.81,5621.0,347.5554,347.7045,347.5554,347.6747,5621.0
2024-05-15 11:55:00,349.83,349.92,349.7,349.74,3788.0,347.6946,347.784,347.5654,347.6051,3788.0
2024-05-15 12:00:00,349.61,349.67,349.52,349.55,13601.0,347.4759,347.5356,347.3865,347.4163,13601.0
2024-05-15 12:05:00,349.57,349.59,349.42,349.59,5280.0,347.4362,347.456,347.2871,347.456,5280.0
2024-05-15 12:10:00,349.73,349.78,349.64,349.7,6312.0,347.5952,347.6449,347.5057,347.5654,6312.0
2024-05-15 12:15:00,349.7,349.75,349.58,349.74,5837.0,347.5654,347.6151,347.4461,347.6051,5837.0
2024-05-15 12:20:00,349.75,349.79,349.59,349.79,5186.0,347.6151,347.6548,347.456,347.6548,5186.0
2024-05-15 12:25:00,349.76,349.9,349.65,349.87,1735.0,347.625,347.7642,347.5157,347.7343,1735.0
2024-05-15 12:30:00,349.87,350.0,349.8,349.98,2543.0,347.7343,347.8635,347.6648,347.8437,2543.0
2024-05-15 12:35:00,350.0,350.06,349.96,349.97,5095.0,347.8635,347.9232,347.8238,347.8337,5095.0
2024-05-15 12:40:00,350.05,350.05,349.82,349.82,2817.0,347.9132,347.9132,347.6846,347.6846,2817.0
2024-05-15 12:45:00,349.79,350.04,349.78,349.88,4479.0,347.6548,347.9033,347.6449,347.7443,4479.0
2024-05-15 12:50:00,349.89,350.07,349.89,350.07,10245.0,347.7542,347.9331,347.7542,347.9331,10245.0
2024-05-15 12:55:00,350.07,350.18,350.04,350.15,3409.0,347.9331,348.0424,347.9033,348.0126,3409.0
2024-05-15 13:00:00,350.18,350.32,350.15,350.32,655.0,348.0424,348.1816,348.0126,348.1816,655.0
2024-05-15 13:05:00,350.28,350.3,350.19,350.26,2360.0,348.1418,348.1617,348.0524,348.122,2360.0
2024-05-15 13:10:00,350.24,350.26,350.22,350.25,2104.0,348.1021,348.122,348.0822,348.112,2104.0
2024-05-15 13:15:00,350.44,350.45,350.23,350.24,5146.0,348.3009,348.3108,348.0921,348.1021,5146.0
2024-05-15 13:20:00,350.25,350.31,350.14,350.23,1451.0,348.112,348.1717,348.0027,348.0921,1451.0
2024-05-15 13:25:00,350.17,350.47,350.11,350.47,6354.0,348.0325,348.3307,347.9729,348.3307,6354.0
2024-05-15 13:30:00,350.43,350.52,350.37,350.52,4025.0,348.2909,348.3804,348.2313,348.3804,4025.0
2024-05-15 13:35:00,350.52,350.62,350.51,350.54,1936.0,348.3804,348.4798,348.3704,348.4003,1936.0
2024-05-15 13:40:00,350.63,350.63,350.45,350.61,2728.0,348.4897,348.4897,348.3108,348.4698,2728.0
2024-05-15 13:45:00,350.57,350.66,350.34,350.34,2982.0,348.4301,348.5195,348.2015,348.2015,2982.0
2024-05-15 13:50:00,350.47,350.74,350.46,350.72,4935.0,348.3307,348.599,348.3207,348.5792,4935.0
2024-05-15 13:55:00,350.77,350.86,350.68,350.84,5611.0,348.6288,348.7183,348.5394,348.6984,5611.0
2024-05-15 14:00:00,350.79,350.84,350.72,350.76,3601.0,348.6487,348.6984,348.5792,348.6189,3601.0
2024-05-15 14:05:00,350.87,350.97,350.84,350.95,11917.0,348.7282,348.8276,348.6984,348.8077,11917.0
2024-05-15 14:10:00,351.0,351.2,350.91,351.2,4052.0,348.8574,349.0562,348.768,349.0562,4052.0
2024-05-15 14:15:00,351.17,351.17,350.83,351.0,12295.0,349.0264,349.0264,348.6885,348.8574,12295.0
2024-05-15 14:20:00,350.97,350.98,350.82,350.92,10058.0,348.8276,348.8376,348.6785,348.7779,10058.0
2024-05-15 14:25:00,350.91,351.01,350.84,350.92,10446.0,348.768,348.8674,348.6984,348.7779,10446.0
2024-05-15 14:30:00,350.85,350.88,350.63,350.65,6923.0,348.7084,348.7382,348.4897,348.5096,6923.0
2024-05-15 14:35:00,350.68,350.94,350.59,350.94,8492.0,348.5394,348.7978,348.4499,348.7978,8492.0
2024-05-15 14:40:00,350.91,350.94,350.76,350.76,9818.0,348.768,348.7978,348.6189,348.6189,9818.0
2024-05-15 14:45:00,350.69,350.84,350.66,350.71,1934.0,348.5493,348.6984,348.5195,348.5692,1934.0
2024-05-15 14:50:00,350.86,350.86,350.76,350.84,840.0,348.7183,348.7183,348.6189,348.6984,840.0
2024-05-15 14:55:00,350.85,350.92,350.74,350.92,2982.0,348.7084,348.7779,348.599,348.7779,2982.0
2024-05-15 15:00:00,350.89,350.89,350.76,350.83,5250.0,348.7481,348.7481,348.6189,348.6885,5250.0
2024-05-15 15:05:00,350.91,350.98,350.76,350.93,7026.0,348.768,348.8376,348.6189,348.7879,7026.0
2024-05-15 15:10:00,350.93,351.0,350.82,350.82,11831.0,348.7879,348.8574,348.6785,348.6785,11831.0
2024-05-15 15:15:00,350.79,351.1,350.79,351.05,10336.0,348.6487,348.9568,348.6487,348.9071,10336.0
2024-05-15 15:20:00,351.12,351.18,351.03,351.03,3798.0,348.9767,349.0363,348.8873,348.8873,3798.0
2024-05-15 15:25:00,351.09,351.13,350.99,351.03,2784.0,348.9469,348.9866,348.8475,348.8873,2784.0
2024-05-15 15:30:00,350.99,351.14,350.96,351.11,7244.0,348.8475,348.9966,348.8177,348.9668,7244.0
2024-05-15 15:35:00,351.15,351.18,351.02,351.09,16298.0,349.0065,349.0363,348.8773,348.9469,16298.0
2024-05-15 15:40:00,351.09,351.23,351.08,351.19,5407.0,348.9469,349.086,348.937,349.0463,5407.0
2024-05-15 15:45:00,351.16,351.28,351.11,351.15,8266.0,349.0165,349.1357,348.9668,349.0065,8266.0
2024-05-15 15:50:00,351.06,351.33,350.97,351.27,29054.0,348.9171,349.1854,348.8276,349.1258,29054.0
2024-05-15 15:55:00,351.25,351.41,351.15,351.26,15320.0,349.1059,349.2649,349.0065,349.1159,15320.0
2024-05-16 09:30:00,351.32,351.66,351.13,351.46,46143.0,349.1755,349.5134,348.9866,349.3146,46143.0
2024-05-16 09:35:00,351.56,352.11,351.4,352.04,12311.0,349.414,349.9607,349.255,349.8911,12311.0
2024-05-16 09:40:00,351.92,351.92,351.66,351.69,14701.0,349.7718,349.7718,349.5134,349.5432,14701.0
2024-05-16 09:45:00,351.76,351.91,351.7,351.88,27770.0,349.6128,349.7619,349.5532,349.7321,27770.0
2024-05-16 09:50:00,352.04,352.09,351.89,351.9,19206.0,349.8911,349.9408,349.742,349.7519,19206.0
2024-05-16 09:55:00,352.0,352.12,351.82,352.01,12197.0,349.8513,349.9706,349.6724,349.8613,12197.0
2024-05-16 10:00:00,352.04,352.04,351.74,351.8,8465.0,349.8911,349.8911,349.5929,349.6526,8465.0
2024-05-16 10:05:00,351.75,351.83,351.27,351.64,5312.0,349.6029,349.6824,349.1258,349.4935,5312.0
2024-05-16 10:10:00,351.63,351.72,351.56,351.67,6665.0,349.4836,349.573,349.414,349.5234,6665.0
2024-05-16 10:15:00,351.69,351.84,351.68,351.84,4715.0,349.5432,349.6923,349.5333,349.6923,4715.0
2024-05-16 10:20:00,351.84,352.12,351.77,352.1,5344.0,349.6923,349.9706,349.6227,349.9507,5344.0
2024-05-16 10:25:00,352.14,352.18,352.05,352.16,10262.0,349.9905,350.0302,349.901,350.0104,10262.0
2024-05-16 10:30:00,352.17,352.19,352.05,352.07,3802.0,350.0203,350.0402,349.901,349.9209,3802.0
2024-05-16 10:35:00,352.07,352.22,352.06,352.13,2629.0,349.9209,350.07,349.911,349.9805,2629.0
2024-05-16 10:40:00,352.18,352.36,352.17,352.28,2580.0,350.0302,350.2091,350.0203,350.1296,2580.0
2024-05-16 10:45:00,352.26,352.38,352.21,352.23,1411.0,350.1098,350.229,350.0601,350.0799,1411.0
2024-05-16 10:50:00,352.25,352.26,352.23,352.25,2353.0,350.0998,350.1098,350.0799,350.0998,2353.0
2024-05-16 10:55:00,352.48,352.6,352.38,352.51,4170.0,350.3284,350.4477,350.229,350.3582,4170.0
2024-05-16 11:00:00,352.58,352.7,352.57,352.63,4359.0,350.4278,350.5471,350.4179,350.4775,4359.0
2024-05-16 11:05:00,352.5,352.62,352.4,352.6,8242.0,350.3483,350.4676,350.2489,350.4477,8242.0
2024-05-16 11:10:00,352.44,352.48,352.14,352.15,2883.0,350.2887,350.3284,349.9905,350.0004,2883.0
2024-05-16 11:15:00,352.0,352.13,351.92,352.01,4311.0,349.8513,349.9805,349.7718,349.8613,4311.0
2024-05-16 11:20:00,352.08,352.1,351.93,352.09,2276.0,349.9309,349.9507,349.7818,349.9408,2276.0
2024-05-16 11:25:00,352.03,352.32,351.97,352.32,11207.0,349.8812,350.1694,349.8215,350.1694,11207.0
2024-05-16 11:30:00,352.4,352.47,352.32,352.43,3139.0,350.2489,350.3185,350.1694,350.2787,3139.0
2024-05-16 11:35:00,352.48,352.48,352.08,352.11,7482.0,350.3284,350.3284,349.9309,349.9607,7482.0
2024-05-16 11:40:00,352.11,352.15,352.03,352.14,2180.0,349.9607,350.0004,349.8812,349.9905,2180.0
2024-05-16 11:45:00,352.19,352.23,352.07,352.14,4875.0,350.0402,350.0799,349.9209,349.9905,4875.0
2024-05-16 11:50:00,352.09,352.16,351.98,352.08,5813.0,349.9408,350.0104,349.8315,349.9309,5813.0
2024-05-16 11:55:00,352.07,352.14,351.99,352.0,2592.0,349.9209,349.9905,349.8414,349.8513,2592.0
2024-05-16 12:00:00,351.92,351.92,351.42,351.59,17766.0,349.7718,349.7718,349.2749,349.4438,17766.0
2024-05-16 12:05:00,351.63,351.7,351.55,351.7,5060.0,349.4836,349.5532,349.4041,349.5532,5060.0
2024-05-16 12:10:00,351.79,351.79,351.77,351.77,523.0,349.6426,349.6426,349.6227,349.6227,523.0
2024-05-16 12:15:00,351.84,351.84,351.62,351.63,4611.0,349.6923,349.6923,349.4737,349.4836,4611.0
2024-05-16 12:20:00,351.69,351.78,351.54,351.74,14040.0,349.5432,349.6327,349.3941,349.5929,14040.0
2024-05-16 12:25:00,351.75,351.81,351.71,351.73,6329.0,349.6029,349.6625,349.5631,349.583,6329.0
2024-05-16 12:30:00,351.62,351.69,351.56,351.66,2233.0,349.4737,349.5432,349.414,349.5134,2233.0
2024-05-16 12:35:00,351.57,351.74,351.49,351.7,38510.0,349.424,349.5929,349.3445,349.5532,38510.0
2024-05-16 12:40:00,351.66,351.71,351.6,351.68,4895.0,349.5134,349.5631,349.4538,349.5333,4895.0
2024-05-16 12:45:00,351.69,351.78,351.63,351.7,4670.0,349.5432,349.6327,349.4836,349.5532,4670.0
2024-05-16 12:50:00,351.71,351.86,351.7,351.85,4535.0,349.5631,349.7122,349.5532,349.7023,4535.0
2024-05-16 12:55:00,351.86,351.9,351.78,351.88,5088.0,349.7122,349.7519,349.6327,349.7321,5088.0
2024-05-16 13:00:00,351.83,351.84,351.6,351.66,47207.0,349.6824,349.6923,349.4538,349.5134,47207.0
2024-05-16 13:05:00,351.62,351.84,351.62,351.8,7916.0,349.4737,349.6923,349.4737,349.6526,7916.0
2024-05-16 13:10:00,351.78,351.82,351.69,351.82,4985.0,349.6327,349.6724,349.5432,349.6724,4985.0
2024-05-16 13:15:00,351.87,351.89,351.68,351.74,9980.0,349.7221,349.742,349.5333,349.5929,9980.0
2024-05-16 13:20:00,351.78,351.82,350.9,350.91,11790.0,349.6327,349.6724,348.7581,348.768,11790.0
2024-05-16 13:25:00,350.72,351.2,350.72,350.96,1335.0,348.5792,349.0562,348.5792,348.8177,1335.0
2024-05-16 13:30:00,351.1,351.28,351.09,351.27,5323.0,348.9568,349.1357,348.9469,349.1258,5323.0
2024-05-16 13:35:00,350.97,351.0,350.96,351.0,1132.0,348.8276,348.8574,348.8177,348.8574,1132.0
2024-05-16 13:40:00,351.05,351.13,351.01,351.11,2302.0,348.9071,348.9866,348.8674,348.9668,2302.0
2024-05-16 13:45:00,351.02,351.02,350.77,350.87,3026.0,348.8773,348.8773,348.6288,348.7282,3026.0
2024-05-16 13:50:00,350.9,351.19,350.9,351.19,3209.0,348.7581,349.0463,348.7581,349.0463,3209.0
2024-05-16 13:55:00,351.26,351.33,351.22,351.28,4847.0,349.1159,349.1854,349.0761,349.1357,4847.0
2024-05-16 14:00:00,351.33,351.33,351.17,351.17,1338.0,349.1854,349.1854,349.0264,349.0264,1338.0
2024-05-16 14:05:00,351.18,351.19,350.92,350.98,1837.0,349.0363,349.0463,348.7779,348.8376,1837.0
2024-05-16 14:10:00,350.99,351.02,350.67,350.68,5786.0,348.8475,348.8773,348.5295,348.5394,5786.0
2024-05-16 14:15:00,350.61,350.85,350.6,350.85,3365.0,348.4698,348.7084,348.4599,348.7084,3365.0
2024-05-16 14:20:00,350.82,351.11,350.82,351.08,2473.0,348.6785,348.9668,348.6785,348.937,2473.0
2024-05-16 14:25:00,351.05,351.05,350.8,350.93,7673.0,348.9071,348.9071,348.6587,348.7879,7673.0
2024-05-16 14:30:00,350.97,351.21,350.9,351.13,1993.0,348.8276,349.0662,348.7581,348.9866,1993.0
2024-05-16 14:35:00,351.07,351.23,351.07,351.23,1448.0,348.927,349.086,348.927,349.086,1448.0
2024-05-16 14:40:00,351.15,351.43,351.15,351.4,15213.0,349.0065,349.2848,349.0065,349.255,15213.0
2024-05-16 14:45:00,351.41,351.43,351.27,351.31,7841.0,349.2649,349.2848,349.1258,349.1656,7841.0
2024-05-16 14:50:00,351.31,351.37,351.21,351.29,4962.0,349.1656,349.2252,349.0662,349.1457,4962.0
2024-05-16 14:55:00,351.31,351.37,351.2,351.37,6234.0,349.1656,349.2252,349.0562,349.2252,6234.0
2024-05-16 15:00:00,351.36,351.42,351.24,351.42,6241.0,349.2152,349.2749,349.096,349.2749,6241.0
2024-05-16 15:05:00,351.47,351.47,351.35,351.42,9514.0,349.3246,349.3246,349.2053,349.2749,9514.0
2024-05-16 15:10:00,351.32,351.37,351.27,351.32,10402.0,349.1755,349.2252,349.1258,349.1755,10402.0
2024-05-16 15:15:00,351.3,351.41,351.24,351.35,6695.0,349.1556,349.2649,349.096,349.2053,6695.0
2024-05-16 15:20:00,351.33,351.38,351.24,351.29,6011.0,349.1854,349.2351,349.096,349.1457,6011.0
2024-05-16 15:25:00,351.25,351.31,351.22,351.3,4006.0,349.1059,349.1656,349.0761,349.1556,4006.0
2024-05-16 15:30:00,351.28,351.28,350.89,351.11,2863.0,349.1357,349.1357,348.7481,348.9668,2863.0
2024-05-16 15:35:00,350.94,351.03,350.59,350.62,26879.0,348.7978,348.8873,348.4499,348.4798,26879.0
2024-05-16 15:40:00,350.79,350.79,350.46,350.49,5209.0,348.6487,348.6487,348.3207,348.3506,5209.0
2024-05-16 15:45:00,350.61,350.69,350.46,350.54,9709.0,348.4698,348.5493,348.3207,348.4003,9709.0
2024-05-16 15:50:00,350.57,351.15,350.57,351.12,11297.0,348.4301,349.0065,348.4301,348.9767,11297.0
2024-05-16 15:55:00,351.13,351.13,350.21,350.22,39400.0,348.9866,348.9866,348.0723,348.0822,39400.0
2024-05-17 09:30:00,351.05,351.05,350.11,350.16,65971.0,348.9071,348.9071,347.9729,348.0226,65971.0
2024-05-17 09:35:00,350.16,350.83,350.16,350.63,5270.0,348.0226,348.6885,348.0226,348.4897,5270.0
2024-05-17 09:40:00,350.65,350.65,350.27,350.29,5024.0,348.5096,348.5096,348.1319,348.1518,5024.0
2024-05-17 09:45:00,350.31,350.43,350.19,350.19,4382.0,348.1717,348.2909,348.0524,348.0524,4382.0
2024-05-17 09:50:00,350.23,350.32,350.14,350.15,2165.0,348.0921,348.1816,348.0027,348.0126,2165.0
2024-05-17 09:55:00,350.1,350.33,349.97,350.33,4389.0,347.9629,348.1915,347.8337,348.1915,4389.0
2024-05-17 10:00:00,350.34,350.5,350.33,350.47,1161.0,348.2015,348.3605,348.1915,348.3307,1161.0
2024-05-17 10:05:00,350.46,350.46,349.97,350.12,4615.0,348.3207,348.3207,347.8337,347.9828,4615.0
2024-05-17 10:10:00,350.1,350.22,349.91,350.22,5881.0,347.9629,348.0822,347.7741,348.0822,5881.0
2024-05-17 10:15:00,350.23,350.27,350.0,350.12,2552.0,348.0921,348.1319,347.8635,347.9828,2552.0
2024-05-17 10:20:00,350.13,350.47,350.13,350.43,8165.0,347.9928,348.3307,347.9928,348.2909,8165.0
2024-05-17 10:25:00,350.43,350.66,350.4,350.66,13313.0,348.2909,348.5195,348.2611,348.5195,13313.0
2024-05-17 10:30:00,350.66,350.9,350.66,350.9,7358.0,348.5195,348.7581,348.5195,348.7581,7358.0
2024-05-17 10:35:00,350.88,350.91,350.66,350.82,5153.0,348.7382,348.768,348.5195,348.6785,5153.0
2024-05-17 10:40:00,350.92,350.92,350.84,350.91,1753.0,348.7779,348.7779,348.6984,348.768,1753.0
2024-05-17 10:45:00,350.92,350.97,350.85,350.92,8010.0,348.7779,348.8276,348.7084,348.7779,8010.0
2024-05-17 10:50:00,350.82,350.88,350.82,350.87,2589.0,348.6785,348.7382,348.6785,348.7282,2589.0
2024-05-17 10:55:00,350.71,350.74,350.6,350.66,3023.0,348.5692,348.599,348.4599,348.5195,3023.0
2024-05-17 11:00:00,350.63,350.63,350.01,350.13,4573.0,348.4897,348.4897,347.8735,347.9928,4573.0
2024-05-17 11:05:00,350.19,350.39,350.19,350.39,1612.0,348.0524,348.2512,348.0524,348.2512,1612.0
2024-05-17 11:10:00,350.37,350.52,350.26,350.52,8725.0,348.2313,348.3804,348.122,348.3804,8725.0
2024-05-17 11:15:00,350.46,350.49,350.4,350.41,2443.0,348.3207,348.3506,348.2611,348.271,2443.0
2024-05-17 11:20:00,350.45,350.47,350.26,350.3,3153.0,348.3108,348.3307,348.122,348.1617,3153.0
2024-05-17 11:25:00,350.36,350.47,350.3,350.44,7411.0,348.2213,348.3307,348.1617,348.3009,7411.0
2024-05-17 11:30:00,350.45,350.45,350.17,350.24,2294.0,348.3108,348.3108,348.0325,348.1021,2294.0
2024-05-17 11:35:00,350.2,350.21,350.05,350.12,2506.0,348.0623,348.0723,347.9132,347.9828,2506.0
2024-05-17 11:40:00,350.07,350.12,350.03,350.09,5746.0,347.9331,347.9828,347.8934,347.953,5746.0
2024-05-17 11:45:00,350.1,350.12,349.91,349.93,17421.0,347.9629,347.9828,347.7741,347.794,17421.0
2024-05-17 11:50:00,349.87,350.3,349.87,350.27,3717.0,347.7343,348.1617,347.7343,348.1319,3717.0
2024-05-17 11:55:00,350.22,350.41,350.22,350.41,1535.0,348.0822,348.271,348.0822,348.271,1535.0
2024-05-17 12:00:00,350.44,350.48,350.42,350.47,3486.0,348.3009,348.3406,348.281,348.3307,3486.0
2024-05-17 12:05:00,350.4,350.41,350.23,350.32,4567.0,348.2611,348.271,348.0921,348.1816,4567.0
2024-05-17 12:10:00,350.3,350.34,350.2,350.2,27523.0,348.1617,348.2015,348.0623,348.0623,27523.0
2024-05-17 12:15:00,350.33,350.37,350.32,350.37,1864.0,348.1915,348.2313,348.1816,348.2313,1864.0
2024-05-17 12:20:00,350.38,350.39,350.12,350.18,1141.0,348.2412,348.2512,347.9828,348.0424,1141.0
2024-05-17 12:25:00,350.26,350.26,350.17,350.17,809.0,348.122,348.122,348.0325,348.0325,809.0
2024-05-17 12:30:00,350.18,350.2,350.05,350.19,1945.0,348.0424,348.0623,347.9132,348.0524,1945.0
2024-05-17 12:35:00,350.21,350.28,350.18,350.28,5772.0,348.0723,348.1418,348.0424,348.1418,5772.0
2024-05-17 12:40:00,350.22,350.22,349.9,349.94,1847.0,348.0822,348.0822,347.7642,347.8039,1847.0
2024-05-17 12:45:00,349.94,350.01,349.71,350.0,2566.0,347.8039,347.8735,347.5753,347.8635,2566.0
2024-05-17 12:50:00,350.0,350.24,349.99,350.23,4360.0,347.8635,348.1021,347.8536,348.0921,4360.0
2024-05-17 12:55:00,350.24,350.3,350.23,350.28,9751.0,348.1021,348.1617,348.0921,348.1418,9751.0
2024-05-17 13:00:00,350.27,350.32,350.22,350.27,5454.0,348.1319,348.1816,348.0822,348.1319,5454.0
2024-05-17 13:05:00,350.24,350.29,350.19,350.27,1412.0,348.1021,348.1518,348.0524,348.1319,1412.0
2024-05-17 13:10:00,350.26,350.26,350.16,350.22,5500.0,348.122,348.122,348.0226,348.0822,5500.0
2024-05-17 13:15:00,350.27,350.27,350.05,350.12,8133.0,348.1319,348.1319,347.9132,347.9828,8133.0
2024-05-17 13:20:00,349.98,350.02,349.93,349.97,2052.0,347.8437,347.8834,347.794,347.8337,2052.0
2024-05-17 13:25:00,350.0,350.03,349.9,349.97,4776.0,347.8635,347.8934,347.7642,347.8337,4776.0
2024-05-17 13:30:00,350.11,350.13,349.98,349.98,5667.0,347.9729,347.9928,347.8437,347.8437,5667.0
2024-05-17 13:35:00,349.98,350.13,349.94,350.12,1059.0,347.8437,347.9928,347.8039,347.9828,1059.0
2024-05-17 13:40:00,350.18,350.26,350.17,350.21,4086.0,348.0424,348.122,348.0325,348.0723,4086.0
2024-05-17 13:45:00,350.22,350.22,350.07,350.07,1965.0,348.0822,348.0822,347.9331,347.9331,1965.0
2024-05-17 13:50:00,350.1,350.17,350.03,350.03,3759.0,347.9629,348.0325,347.8934,347.8934,3759.0
2024-05-17 13:55:00,350.11,350.13,350.04,350.1,1908.0,347.9729,347.9928,347.9033,347.9629,1908.0
2024-05-17 14:00:00,349.98,350.01,349.77,349.78,6929.0,347.8437,347.8735,347.635,347.6449,6929.0
2024-05-17 14:05:00,349.72,349.83,349.72,349.74,2118.0,347.5853,347.6946,347.5853,347.6051,2118.0
2024-05-17 14:10:00,349.79,349.79,349.16,349.19,7997.0,347.6548,347.6548,347.0287,347.0585,7997.0
2024-05-17 14:15:00,349.08,349.4,349.08,349.38,3141.0,346.9492,347.2672,346.9492,347.2473,3141.0
2024-05-17 14:20:00,349.28,349.28,348.81,348.96,3948.0,347.1479,347.1479,346.6808,346.8299,3948.0
2024-05-17 14:25:00,349.15,349.26,349.14,349.18,5811.0,347.0187,347.1281,347.0088,347.0486,5811.0
2024-05-17 14:30:00,349.21,349.36,349.15,349.2,5791.0,347.0784,347.2275,347.0187,347.0684,5791.0
2024-05-17 14:35:00,349.26,349.42,349.26,349.36,3004.0,347.1281,347.2871,347.1281,347.2275,3004.0
2024-05-17 14:40:00,349.42,349.42,349.24,349.28,4255.0,347.2871,347.2871,347.1082,347.1479,4255.0
2024-05-17 14:45:00,349.38,349.51,349.26,349.51,4469.0,347.2473,347.3765,347.1281,347.3765,4469.0
2024-05-17 14:50:00,349.56,349.73,349.54,349.73,3422.0,347.4262,347.5952,347.4064,347.5952,3422.0
2024-05-17 14:55:00,350.06,350.08,349.92,350.01,1539.0,347.9232,347.9431,347.784,347.8735,1539.0
2024-05-17 15:00:00,350.0,350.11,349.96,350.08,2727.0,347.8635,347.9729,347.8238,347.9431,2727.0
2024-05-17 15:05:00,350.02,350.16,349.95,350.12,4314.0,347.8834,348.0226,347.8139,347.9828,4314.0
2024-05-17 15:10:00,350.06,350.16,350.02,350.11,4729.0,347.9232,348.0226,347.8834,347.9729,4729.0
2024-05-17 15:15:00,350.13,350.24,350.06,350.14,10067.0,347.9928,348.1021,347.9232,348.0027,10067.0
2024-05-17 15:20:00,350.16,350.4,350.16,350.32,5718.0,348.0226,348.2611,348.0226,348.1816,5718.0
2024-05-17 15:25:00,350.33,350.37,350.18,350.32,9699.0,348.1915,348.2313,348.0424,348.1816,9699.0
2024-05-17 15:30:00,350.31,350.33,350.2,350.25,9454.0,348.1717,348.1915,348.0623,348.112,9454.0
2024-05-17 15:35:00,350.24,350.37,350.24,350.33,1261.0,348.1021,348.2313,348.1021,348.1915,1261.0
2024-05-17 15:40:00,350.36,350.4,350.17,350.21,5699.0,348.2213,348.2611,348.0325,348.0723,5699.0
2024-05-17 15:45:00,350.2,350.24,350.05,350.05,6021.0,348.0623,348.1021,347.9132,347.9132,6021.0
2024-05-17 15:50:00,350.0,350.27,350.0,350.22,5013.0,347.8635,348.1319,347.8635,348.0822,5013.0
2024-05-17 15:55:00,350.16,350.4,350.03,350.4,7052.0,348.0226,348.2611,347.8934,348.2611,7052.0
2024-05-20 09:30:00,350.63,351.65,350.45,351.58,49204.0,348.4897,349.5035,348.3108,349.4339,49204.0
2024-05-20 09:35:00,351.69,351.97,351.69,351.77,5751.0,349.5432,349.8215,349.5432,349.6227,5751.0
2024-05-20 09:40:00,351.86,352.07,351.61,352.07,5823.0,349.7122,349.9209,349.4637,349.9209,5823.0
2024-05-20 09:45:00,352.11,352.21,352.0,352.1,10015.0,349.9607,350.0601,349.8513,349.9507,10015.0
2024-05-20 09:50:00,352.18,352.79,352.18,352.79,8140.0,350.0302,350.6365,350.0302,350.6365,8140.0
2024-05-20 09:55:00,352.82,352.92,352.66,352.89,5363.0,350.6663,350.7657,350.5073,350.7359,5363.0
2024-05-20 10:00:00,352.87,352.87,352.67,352.85,2391.0,350.716,350.716,350.5172,350.6962,2391.0
2024-05-20 10:05:00,352.8,352.8,352.53,352.65,13796.0,350.6465,350.6465,350.3781,350.4974,13796.0
2024-05-20 10:10:00,352.7,352.75,352.53,352.53,6064.0,350.5471,350.5968,350.3781,350.3781,6064.0
2024-05-20 10:15:00,352.5,352.77,352.46,352.69,10227.0,350.3483,350.6166,350.3085,350.5371,10227.0
2024-05-20 10:20:00,352.73,352.89,352.7,352.77,6779.0,350.5769,350.7359,350.5471,350.6166,6779.0
2024-05-20 10:25:00,352.72,352.83,352.64,352.81,11893.0,350.5669,350.6763,350.4874,350.6564,11893.0
2024-05-20 10:30:00,352.81,352.81,352.68,352.68,1713.0,350.6564,350.6564,350.5272,350.5272,1713.0
2024-05-20 10:35:00,352.7,352.78,352.67,352.67,2696.0,350.5471,350.6266,350.5172,350.5172,2696.0
2024-05-20 10:40:00,352.73,352.89,352.7,352.73,8027.0,350.5769,350.7359,350.5471,350.5769,8027.0
2024-05-20 10:45:00,352.73,352.73,352.58,352.66,8023.0,350.5769,350.5769,350.4278,350.5073,8023.0
2024-05-20 10:50:00,352.87,352.9,352.66,352.7,12044.0,350.716,350.7458,350.5073,350.5471,12044.0
2024-05-20 10:55:00,352.68,352.68,352.37,352.47,4749.0,350.5272,350.5272,350.2191,350.3185,4749.0
2024-05-20 11:00:00,352.37,352.53,352.37,352.47,3529.0,350.2191,350.3781,350.2191,350.3185,3529.0
2024-05-20 11:05:00,352.36,352.51,352.35,352.45,8719.0,350.2091,350.3582,350.1992,350.2986,8719.0
2024-05-20 11:10:00,352.42,352.55,352.42,352.5,1477.0,350.2688,350.398,350.2688,350.3483,1477.0
2024-05-20 11:15:00,352.34,352.37,352.2,352.32,3375.0,350.1893,350.2191,350.0501,350.1694,3375.0
2024-05-20 11:20:00,352.31,352.48,352.18,352.48,10245.0,350.1594,350.3284,350.0302,350.3284,10245.0
2024-05-20 11:25:00,352.53,352.65,352.52,352.54,2785.0,350.3781,350.4974,350.3682,350.388,2785.0
2024-05-20 11:30:00,352.57,352.75,352.53,352.72,12094.0,350.4179,350.5968,350.3781,350.5669,12094.0
2024-05-20 11:35:00,352.7,352.73,352.62,352.63,1263.0,350.5471,350.5769,350.4676,350.4775,1263.0
2024-05-20 11:40:00,352.5,352.51,352.27,352.27,4432.0,350.3483,350.3582,350.1197,350.1197,4432.0
2024-05-20 11:45:00,352.33,352.39,352.27,352.35,3714.0,350.1793,350.239,350.1197,350.1992,3714.0
2024-05-20 11:50:00,352.33,352.36,352.28,352.31,1797.0,350.1793,350.2091,350.1296,350.1594,1797.0
2024-05-20 11:55:00,352.27,352.43,352.24,352.4,10711.0,350.1197,350.2787,350.0899,350.2489,10711.0
2024-05-20 12:00:00,352.38,352.6,352.37,352.6,1156.0,350.229,350.4477,350.2191,350.4477,1156.0
2024-05-20 12:05:00,352.62,352.68,352.53,352.62,3415.0,350.4676,350.5272,350.3781,350.4676,3415.0
2024-05-20 12:10:00,352.61,352.61,352.45,352.49,840.0,350.4576,350.4576,350.2986,350.3383,840.0
2024-05-20 12:15:00,352.46,352.5,352.4,352.44,17071.0,350.3085,350.3483,350.2489,350.2887,17071.0
2024-05-20 12:20:00,352.48,352.54,352.35,352.38,1305.0,350.3284,350.388,350.1992,350.229,1305.0
2024-05-20 12:25:00,352.33,352.33,352.28,352.3,5288.0,350.1793,350.1793,350.1296,350.1495,5288.0
2024-05-20 12:30:00,352.36,352.53,352.36,352.53,6991.0,350.2091,350.3781,350.2091,350.3781,6991.0
2024-05-20 12:35:00,352.52,352.77,352.46,352.77,8804.0,350.3682,350.6166,350.3085,350.6166,8804.0
2024-05-20 12:40:00,352.76,352.95,352.76,352.95,4152.0,350.6067,350.7955,350.6067,350.7955,4152.0
2024-05-20 12:45:00,352.82,352.84,352.73,352.73,2072.0,350.6663,350.6862,350.5769,350.5769,2072.0
2024-05-20 12:50:00,352.72,352.96,352.72,352.96,1781.0,350.5669,350.8055,350.5669,350.8055,1781.0
2024-05-20 12:55:00,352.92,353.05,352.91,353.05,7755.0,350.7657,350.8949,350.7558,350.8949,7755.0
2024-05-20 13:00:00,353.01,353.05,352.91,353.0,3176.0,350.8552,350.8949,350.7558,350.8452,3176.0
2024-05-20 13:05:00,353.01,353.06,352.95,353.01,6747.0,350.8552,350.9049,350.7955,350.8552,6747.0
2024-05-20 13:10:00,352.88,352.97,352.85,352.96,4165.0,350.726,350.8154,350.6962,350.8055,4165.0
2024-05-20 13:15:00,352.94,353.03,352.91,352.91,2496.0,350.7856,350.8751,350.7558,350.7558,2496.0
2024-05-20 13:20:00,352.93,352.93,352.69,352.71,4814.0,350.7757,350.7757,350.5371,350.557,4814.0
2024-05-20 13:25:00,352.69,352.75,352.26,352.4,9727.0,350.5371,350.5968,350.1098,350.2489,9727.0
2024-05-20 13:30:00,352.26,352.39,352.19,352.38,5641.0,350.1098,350.239,350.0402,350.229,5641.0
2024-05-20 13:35:00,352.33,352.33,352.25,352.27,1771.0,350.1793,350.1793,350.0998,350.1197,1771.0
2024-05-20 13:40:00,352.25,352.37,352.11,352.37,7263.0,350.0998,350.2191,349.9607,350.2191,7263.0
2024-05-20 13:45:00,352.42,352.42,352.25,352.25,8969.0,350.2688,350.2688,350.0998,350.0998,8969.0
2024-05-20 13:50:00,352.3,352.3,352.2,352.23,1594.0,350.1495,350.1495,350.0501,350.0799,1594.0
2024-05-20 13:55:00,352.15,352.29,352.14,352.25,1799.0,350.0004,350.1396,349.9905,350.0998,1799.0
2024-05-20 14:00:00,352.27,352.37,352.18,352.27,3983.0,350.1197,350.2191,350.0302,350.1197,3983.0
2024-05-20 14:05:00,352.29,352.29,351.6,351.85,5412.0,350.1396,350.1396,349.4538,349.7023,5412.0
2024-05-20 14:10:00,352.02,352.14,352.02,352.13,1885.0,349.8712,349.9905,349.8712,349.9805,1885.0
2024-05-20 14:15:00,352.1,352.2,351.86,352.02,5801.0,349.9507,350.0501,349.7122,349.8712,5801.0
2024-05-20 14:20:00,352.0,352.1,351.98,352.02,5067.0,349.8513,349.9507,349.8315,349.8712,5067.0
2024-05-20 14:25:00,352.05,352.37,352.05,352.37,9008.0,349.901,350.2191,349.901,350.2191,9008.0
2024-05-20 14:30:00,352.42,352.56,352.37,352.37,23190.0,350.2688,350.4079,350.2191,350.2191,23190.0
2024-05-20 14:35:00,352.44,352.47,352.34,352.42,3347.0,350.2887,350.3185,350.1893,350.2688,3347.0
2024-05-20 14:40:00,352.47,352.61,352.44,352.61,16381.0,350.3185,350.4576,350.2887,350.4576,16381.0
2024-05-20 14:45:00,352.64,352.65,352.47,352.52,2685.0,350.4874,350.4974,350.3185,350.3682,2685.0
2024-05-20 14:50:00,352.42,352.53,352.4,352.46,4229.0,350.2688,350.3781,350.2489,350.3085,4229.0
2024-05-20 14:55:00,352.32,352.42,352.32,352.38,15387.0,350.1694,350.2688,350.1694,350.229,15387.0
2024-05-20 15:00:00,352.27,352.44,352.27,352.41,17781.0,350.1197,350.2887,350.1197,350.2588,17781.0
2024-05-20 15:05:00,352.38,352.53,352.33,352.53,5089.0,350.229,350.3781,350.1793,350.3781,5089.0
2024-05-20 15:10:00,352.52,352.64,352.49,352.64,3958.0,350.3682,350.4874,350.3383,350.4874,3958.0
2024-05-20 15:15:00,352.62,352.71,352.62,352.65,4031.0,350.4676,350.557,350.4676,350.4974,4031.0
2024-05-20 15:20:00,352.62,352.7,352.54,352.59,5868.0,350.4676,350.5471,350.388,350.4377,5868.0
2024-05-20 15:25:00,352.6,352.72,352.58,352.72,4745.0,350.4477,350.5669,350.4278,350.5669,4745.0
2024-05-20 15:30:00,352.73,352.79,352.58,352.58,11116.0,350.5769,350.6365,350.4278,350.4278,11116.0
2024-05-20 15:35:00,352.52,352.58,352.43,352.54,6072.0,350.3682,350.4278,350.2787,350.388,6072.0
2024-05-20 15:40:00,352.52,352.57,352.43,352.54,6633.0,350.3682,350.4179,350.2787,350.388,6633.0
2024-05-20 15:45:00,352.5,352.51,352.25,352.28,3448.0,350.3483,350.3582,350.0998,350.1296,3448.0
2024-05-20 15:50:00,352.26,352.35,352.21,352.28,6420.0,350.1098,350.1992,350.0601,350.1296,6420.0
2024-05-20 15:55:00,352.28,352.5,352.12,352.48,11397.0,350.1296,350.3483,349.9706,350.3284,11397.0
2024-05-21 09:30:00,351.63,351.99,351.3,351.93,45140.0,349.4836,349.8414,349.1556,349.7818,45140.0
2024-05-21 09:35:00,351.88,352.14,351.87,352.11,3379.0,349.7321,349.9905,349.7221,349.9607,3379.0
2024-05-21 09:40:00,352.02,352.02,351.89,351.91,2069.0,349.8712,349.8712,349.742,349.7619,2069.0
2024-05-21 09:45:00,351.88,351.88,351.33,351.6,5922.0,349.7321,349.7321,349.1854,349.4538,5922.0
2024-05-21 09:50:00,351.5,352.06,351.49,352.05,1620.0,349.3544,349.911,349.3445,349.901,1620.0
2024-05-21 09:55:00,352.0,352.04,351.85,351.96,6547.0,349.8513,349.8911,349.7023,349.8116,6547.0
2024-05-21 10:00:00,352.09,352.3,352.04,352.29,5743.0,349.9408,350.1495,349.8911,350.1396,5743.0
2024-05-21 10:05:00,352.33,352.33,351.92,352.17,3399.0,350.1793,350.1793,349.7718,350.0203,3399.0
2024-05-21 10:10:00,352.19,352.2,351.92,352.1,4196.0,350.0402,350.0501,349.7718,349.9507,4196.0
2024-05-21 10:15:00,352.14,352.22,352.06,352.06,3211.0,349.9905,350.07,349.911,349.911,3211.0
2024-05-21 10:20:00,352.07,352.22,352.06,352.17,7522.0,349.9209,350.07,349.911,350.0203,7522.0
2024-05-21 10:25:00,352.3,352.36,352.24,352.3,9130.0,350.1495,350.2091,350.0899,350.1495,9130.0
2024-05-21 10:30:00,352.35,352.75,352.31,352.75,5886.0,350.1992,350.5968,350.1594,350.5968,5886.0
2024-05-21 10:35:00,352.71,353.01,352.7,352.86,5137.0,350.557,350.8552,350.5471,350.7061,5137.0
2024-05-21 10:40:00,352.91,352.94,352.68,352.71,9045.0,350.7558,350.7856,350.5272,350.557,9045.0
2024-05-21 10:45:00,352.72,352.76,352.65,352.76,1689.0,350.5669,350.6067,350.4974,350.6067,1689.0
2024-05-21 10:50:00,352.72,352.74,352.65,352.71,2206.0,350.5669,350.5868,350.4974,350.557,2206.0
2024-05-21 10:55:00,352.65,352.9,352.52,352.9,12279.0,350.4974,350.7458,350.3682,350.7458,12279.0
2024-05-21 11:00:00,352.88,353.08,352.83,353.05,10053.0,350.726,350.9247,350.6763,350.8949,10053.0
2024-05-21 11:05:00,352.96,352.99,352.81,352.86,2769.0,350.8055,350.8353,350.6564,350.7061,2769.0
2024-05-21 11:10:00,352.9,352.9,352.72,352.76,10348.0,350.7458,350.7458,350.5669,350.6067,10348.0
2024-05-21 11:15:00,352.82,352.92,352.73,352.86,4005.0,350.6663,350.7657,350.5769,350.7061,4005.0
2024-05-21 11:20:00,352.86,353.02,352.86,352.99,4486.0,350.7061,350.8651,350.7061,350.8353,4486.0
2024-05-21 11:25:00,352.94,352.95,352.85,352.88,4907.0,350.7856,350.7955,350.6962,350.726,4907.0
2024-05-21 11:30:00,352.78,352.87,352.76,352.77,6100.0,350.6266,350.716,350.6067,350.6166,6100.0
2024-05-21 11:35:00,352.79,352.97,352.76,352.87,3411.0,350.6365,350.8154,350.6067,350.716,3411.0
2024-05-21 11:40:00,352.9,352.9,352.73,352.81,4953.0,350.7458,350.7458,350.5769,350.6564,4953.0
2024-05-21 11:45:00,352.86,353.03,352.83,353.03,6730.0,350.7061,350.8751,350.6763,350.8751,6730.0
2024-05-21 11:50:00,352.99,353.03,352.82,352.83,6029.0,350.8353,350.8751,350.6663,350.6763,6029.0
2024-05-21 11:55:00,352.85,352.92,352.82,352.82,9312.0,350.6962,350.7657,350.6663,350.6663,9312.0
2024-05-21 12:00:00,352.8,352.84,352.67,352.79,12123.0,350.6465,350.6862,350.5172,350.6365,12123.0
2024-05-21 12:05:00,352.84,352.85,352.74,352.76,3733.0,350.6862,350.6962,350.5868,350.6067,3733.0
2024-05-21 12:10:00,352.78,353.1,352.78,353.0,6347.0,350.6266,350.9446,350.6266,350.8452,6347.0
2024-05-21 12:15:00,353.06,353.19,353.03,353.1,2987.0,350.9049,351.0341,350.8751,350.9446,2987.0
2024-05-21 12:20:00,353.08,353.09,353.0,353.04,1950.0,350.9247,350.9347,350.8452,350.885,1950.0
2024-05-21 12:25:00,352.97,353.0,352.83,353.0,2786.0,350.8154,350.8452,350.6763,350.8452,2786.0
2024-05-21 12:30:00,353.04,353.05,352.89,352.9,1673.0,350.885,350.8949,350.7359,350.7458,1673.0
2024-05-21 12:35:00,352.86,352.88,352.79,352.82,3798.0,350.7061,350.726,350.6365,350.6663,3798.0
2024-05-21 12:40:00,352.82,352.87,352.73,352.74,2031.0,350.6663,350.716,350.5769,350.5868,2031.0
2024-05-21 12:45:00,352.71,352.74,352.64,352.73,1529.0,350.557,350.5868,350.4874,350.5769,1529.0
2024-05-21 12:50:00,352.75,352.77,352.62,352.62,903.0,350.5968,350.6166,350.4676,350.4676,903.0
2024-05-21 12:55:00,352.58,352.67,352.51,352.59,2337.0,350.4278,350.5172,350.3582,350.4377,2337.0
2024-05-21 13:00:00,352.51,352.59,352.44,352.55,2316.0,350.3582,350.4377,350.2887,350.398,2316.0
2024-05-21 13:05:00,352.64,352.77,352.64,352.71,3040.0,350.4874,350.6166,350.4874,350.557,3040.0
2024-05-21 13:10:00,352.68,352.68,352.49,352.56,1597.0,350.5272,350.5272,350.3383,350.4079,1597.0
2024-05-21 13:15:00,352.62,352.62,352.55,352.58,1915.0,350.4676,350.4676,350.398,350.4278,1915.0
2024-05-21 13:20:00,352.58,352.64,352.58,352.6,3326.0,350.4278,350.4874,350.4278,350.4477,3326.0
2024-05-21 13:25:00,352.6,352.9,352.57,352.9,5876.0,350.4477,350.7458,350.4179,350.7458,5876.0
2024-05-21 13:30:00,352.84,352.85,352.81,352.85,3642.0,350.6862,350.6962,350.6564,350.6962,3642.0
2024-05-21 13:35:00,352.86,353.14,352.85,353.14,5059.0,350.7061,350.9844,350.6962,350.9844,5059.0
2024-05-21 13:40:00,353.13,353.18,353.03,353.13,3854.0,350.9744,351.0241,350.8751,350.9744,3854.0
2024-05-21 13:45:00,353.13,353.15,353.07,353.08,2951.0,350.9744,350.9943,350.9148,350.9247,2951.0
2024-05-21 13:50:00,353.1,353.24,353.1,353.23,3443.0,350.9446,351.0838,350.9446,351.0738,3443.0
2024-05-21 13:55:00,353.26,353.38,353.22,353.38,5310.0,351.1036,351.2229,351.0639,351.2229,5310.0
2024-05-21 14:00:00,353.37,353.44,353.21,353.21,2765.0,351.213,351.2825,351.054,351.054,2765.0
2024-05-21 14:05:00,353.28,353.38,353.27,353.31,1027.0,351.1235,351.2229,351.1136,351.1533,1027.0
2024-05-21 14:10:00,353.33,353.37,353.17,353.23,9282.0,351.1732,351.213,351.0142,351.0738,9282.0
2024-05-21 14:15:00,353.25,353.32,353.18,353.19,9213.0,351.0937,351.1633,351.0241,351.0341,9213.0
2024-05-21 14:20:00,353.17,353.17,353.04,353.09,10072.0,351.0142,351.0142,350.885,350.9347,10072.0
2024-05-21 14:25:00,353.08,353.1,353.0,353.04,11879.0,350.9247,350.9446,350.8452,350.885,11879.0
2024-05-21 14:30:00,353.04,353.24,353.02,353.19,5204.0,350.885,351.0838,350.8651,351.0341,5204.0
2024-05-21 14:35:00,353.18,353.18,353.06,353.07,5278.0,351.0241,351.0241,350.9049,350.9148,5278.0
2024-05-21 14:40:00,353.09,353.13,352.97,353.01,5479.0,350.9347,350.9744,350.8154,350.8552,5479.0
2024-05-21 14:45:00,353.01,353.11,352.97,353.09,3853.0,350.8552,350.9546,350.8154,350.9347,3853.0
2024-05-21 14:50:00,353.1,353.13,353.03,353.05,3151.0,350.9446,350.9744,350.8751,350.8949,3151.0
2024-05-21 14:55:00,353.1,353.1,353.03,353.08,2763.0,350.9446,350.9446,350.8751,350.9247,2763.0
2024-05-21 15:00:00,353.12,353.17,353.07,353.07,4898.0,350.9645,351.0142,350.9148,350.9148,4898.0
2024-05-21 15:05:00,353.01,353.2,352.98,353.16,24571.0,350.8552,351.044,350.8254,351.0043,24571.0
2024-05-21 15:10:00,353.22,353.39,353.22,353.32,8257.0,351.0639,351.2329,351.0639,351.1633,8257.0
2024-05-21 15:15:00,353.29,353.45,353.28,353.38,4825.0,351.1335,351.2925,351.1235,351.2229,4825.0
2024-05-21 15:20:00,353.4,353.4,353.23,353.32,10814.0,351.2428,351.2428,351.0738,351.1633,10814.0
2024-05-21 15:25:00,353.31,353.34,353.21,353.27,5966.0,351.1533,351.1832,351.054,351.1136,5966.0
2024-05-21 15:30:00,353.31,353.58,353.31,353.5,6400.0,351.1533,351.4217,351.1533,351.3422,6400.0
2024-05-21 15:35:00,353.64,353.82,353.58,353.62,4539.0,351.4813,351.6602,351.4217,351.4614,4539.0
2024-05-21 15:40:00,353.59,353.59,353.44,353.45,2688.0,351.4316,351.4316,351.2825,351.2925,2688.0
2024-05-21 15:45:00,353.47,353.48,353.39,353.4,4474.0,351.3124,351.3223,351.2329,351.2428,4474.0
2024-05-21 15:50:00,353.45,353.79,353.36,353.79,3049.0,351.2925,351.6304,351.203,351.6304,3049.0
2024-05-21 15:55:00,353.76,353.84,353.61,353.66,6956.0,351.6006,351.6801,351.4515,351.5012,6956.0
2024-05-22 09:30:00,353.85,354.35,353.85,354.16,30963.0,351.69,352.187,351.69,351.9982,30963.0
2024-05-22 09:35:00,354.15,354.18,353.7,353.72,19684.0,351.9882,352.018,351.541,351.5608,19684.0
2024-05-22 09:40:00,353.73,353.77,353.5,353.76,4730.0,351.5708,351.6105,351.3422,351.6006,4730.0
2024-05-22 09:45:00,353.86,354.06,353.83,353.89,1543.0,351.7,351.8988,351.6702,351.7298,1543.0
2024-05-22 09:50:00,354.08,354.12,353.87,353.89,1919.0,351.9186,351.9584,351.7099,351.7298,1919.0
2024-05-22 09:55:00,353.87,353.97,353.79,353.95,2886.0,351.7099,351.8093,351.6304,351.7894,2886.0
2024-05-22 10:00:00,353.99,354.04,353.89,353.93,2634.0,351.8292,351.8789,351.7298,351.7696,2634.0
2024-05-22 10:05:00,353.97,354.12,353.85,354.01,4496.0,351.8093,351.9584,351.69,351.8491,4496.0
2024-05-22 10:10:00,353.95,354.15,353.91,354.09,4585.0,351.7894,351.9882,351.7497,351.9286,4585.0
2024-05-22 10:15:00,354.11,354.21,354.06,354.06,9621.0,351.9485,352.0478,351.8988,351.8988,9621.0
2024-05-22 10:20:00,354.05,354.09,353.91,353.99,1792.0,351.8888,351.9286,351.7497,351.8292,1792.0
2024-05-22 10:25:00,354.05,354.15,353.88,354.09,2120.0,351.8888,351.9882,351.7199,351.9286,2120.0
2024-05-22 10:30:00,354.07,354.08,353.97,354.06,1640.0,351.9087,351.9186,351.8093,351.8988,1640.0
2024-05-22 10:35:00,353.99,354.01,353.92,354.01,5127.0,351.8292,351.8491,351.7596,351.8491,5127.0
2024-05-22 10:40:00,353.97,354.07,353.91,353.91,12046.0,351.8093,351.9087,351.7497,351.7497,12046.0
2024-05-22 10:45:00,353.82,353.9,353.81,353.9,32410.0,351.6602,351.7397,351.6503,351.7397,32410.0
2024-05-22 10:50:00,353.82,353.88,353.76,353.77,13694.0,351.6602,351.7199,351.6006,351.6105,13694.0
2024-05-22 10:55:00,353.79,353.87,353.72,353.8,5523.0,351.6304,351.7099,351.5608,351.6404,5523.0
2024-05-22 11:00:00,353.93,353.98,353.77,353.98,9391.0,351.7696,351.8193,351.6105,351.8193,9391.0
2024-05-22 11:05:00,354.07,354.25,354.06,354.14,4980.0,351.9087,352.0876,351.8988,351.9783,4980.0
2024-05-22 11:10:00,354.19,354.25,354.11,354.12,2346.0,352.028,352.0876,351.9485,351.9584,2346.0
2024-05-22 11:15:00,354.15,354.19,354.02,354.13,7659.0,351.9882,352.028,351.859,351.9683,7659.0
2024-05-22 11:20:00,354.17,354.2,354.1,354.1,1805.0,352.0081,352.0379,351.9385,351.9385,1805.0
2024-05-22 11:25:00,354.12,354.21,354.11,354.12,2757.0,351.9584,352.0478,351.9485,351.9584,2757.0
2024-05-22 11:30:00,354.19,354.19,354.02,354.02,1589.0,352.028,352.028,351.859,351.859,1589.0
2024-05-22 11:35:00,354.1,354.11,354.0,354.06,9241.0,351.9385,351.9485,351.8391,351.8988,9241.0
2024-05-22 11:40:00,354.05,354.06,354.01,354.02,27855.0,351.8888,351.8988,351.8491,351.859,27855.0
2024-05-22 11:45:00,353.97,354.0,353.96,353.96,1318.0,351.8093,351.8391,351.7994,351.7994,1318.0
2024-05-22 11:50:00,353.87,353.87,353.44,353.67,7482.0,351.7099,351.7099,351.2825,351.5111,7482.0
2024-05-22 11:55:00,353.67,353.84,353.66,353.84,1288.0,351.5111,351.6801,351.5012,351.6801,1288.0
2024-05-22 12:00:00,353.78,353.82,353.69,353.8,1615.0,351.6205,351.6602,351.531,351.6404,1615.0
2024-05-22 12:05:00,353.79,354.0,353.79,353.96,31183.0,351.6304,351.8391,351.6304,351.7994,31183.0
2024-05-22 12:10:00,353.96,354.01,353.89,353.97,2690.0,351.7994,351.8491,351.7298,351.8093,2690.0
2024-05-22 12:15:00,353.93,354.02,353.9,353.95,2223.0,351.7696,351.859,351.7397,351.7894,2223.0
2024-05-22 12:20:00,353.9,354.03,353.9,354.03,12984.0,351.7397,351.8689,351.7397,351.8689,12984.0
2024-05-22 12:25:00,353.96,353.96,353.95,353.96,100.0,351.7994,351.7994,351.7894,351.7994,100.0
2024-05-22 12:30:00,353.85,353.86,353.73,353.77,2390.0,351.69,351.7,351.5708,351.6105,2390.0
2024-05-22 12:35:00,353.77,353.81,353.72,353.8,1919.0,351.6105,351.6503,351.5608,351.6404,1919.0
2024-05-22 12:40:00,353.83,353.85,353.72,353.85,1288.0,351.6702,351.69,351.5608,351.69,1288.0
2024-05-22 12:45:00,353.6,353.6,353.46,353.46,1614.0,351.4416,351.4416,351.3024,351.3024,1614.0
2024-05-22 12:50:00,353.48,353.48,353.33,353.47,6900.0,351.3223,351.3223,351.1732,351.3124,6900.0
2024-05-22 12:55:00,353.46,353.54,353.44,353.53,5684.0,351.3024,351.3819,351.2825,351.372,5684.0
2024-05-22 13:00:00,353.46,353.61,353.45,353.56,4082.0,351.3024,351.4515,351.2925,351.4018,4082.0
2024-05-22 13:05:00,353.53,353.63,353.5,353.59,4044.0,351.372,351.4714,351.3422,351.4316,4044.0
2024-05-22 13:10:00,353.56,353.64,353.55,353.6,2538.0,351.4018,351.4813,351.3919,351.4416,2538.0
2024-05-22 13:15:00,353.67,353.77,353.67,353.71,3276.0,351.5111,351.6105,351.5111,351.5509,3276.0
2024-05-22 13:20:00,353.68,353.8,353.67,353.8,1018.0,351.5211,351.6404,351.5111,351.6404,1018.0
2024-05-22 13:25:00,353.76,353.76,353.62,353.66,3068.0,351.6006,351.6006,351.4614,351.5012,3068.0
2024-05-22 13:30:00,353.63,353.64,353.47,353.52,7689.0,351.4714,351.4813,351.3124,351.3621,7689.0
2024-05-22 13:35:00,353.39,353.39,352.74,352.92,5721.0,351.2329,351.2329,350.5868,350.7657,5721.0
2024-05-22 13:40:00,352.82,352.98,352.53,352.56,4394.0,350.6663,350.8254,350.3781,350.4079,4394.0
2024-05-22 13:45:00,352.46,352.77,352.4,352.52,3698.0,350.3085,350.6166,350.2489,350.3682,3698.0
2024-05-22 13:50:00,352.66,352.7,352.49,352.5,2779.0,350.5073,350.5471,350.3383,350.3483,2779.0
2024-05-22 13:55:00,352.45,352.69,352.28,352.69,908.0,350.2986,350.5371,350.1296,350.5371,908.0
2024-05-22 14:00:00,352.47,352.47,351.48,351.86,7438.0,350.3185,350.3185,349.3345,349.7122,7438.0
2024-05-22 14:05:00,352.21,352.45,352.19,352.44,4730.0,350.0601,350.2986,350.0402,350.2887,4730.0
2024-05-22 14:10:00,352.43,352.48,352.23,352.25,8985.0,350.2787,350.3284,350.0799,350.0998,8985.0
2024-05-22 14:15:00,352.35,352.35,352.08,352.1,5580.0,350.1992,350.1992,349.9309,349.9507,5580.0
2024-05-22 14:20:00,351.98,351.98,351.54,351.89,3584.0,349.8315,349.8315,349.3941,349.742,3584.0
2024-05-22 14:25:00,351.85,351.96,351.29,351.5,5526.0,349.7023,349.8116,349.1457,349.3544,5526.0
2024-05-22 14:30:00,351.4,351.6,351.3,351.44,9041.0,349.255,349.4538,349.1556,349.2948,9041.0
2024-05-22 14:35:00,351.5,351.61,351.47,351.56,3157.0,349.3544,349.4637,349.3246,349.414,3157.0
2024-05-22 14:40:00,351.52,351.53,351.25,351.34,2219.0,349.3743,349.3842,349.1059,349.1954,2219.0
2024-05-22 14:45:00,351.69,352.07,351.68,352.01,1360.0,349.5432,349.9209,349.5333,349.8613,1360.0
2024-05-22 14:50:00,352.06,352.06,351.75,351.81,4669.0,349.911,349.911,349.6029,349.6625,4669.0
2024-05-22 14:55:00,351.81,352.06,351.78,351.98,2449.0,349.6625,349.911,349.6327,349.8315,2449.0
2024-05-22 15:00:00,352.0,352.13,351.95,352.07,10364.0,349.8513,349.9805,349.8016,349.9209,10364.0
2024-05-22 15:05:00,352.12,352.17,352.06,352.12,4646.0,349.9706,350.0203,349.911,349.9706,4646.0
2024-05-22 15:10:00,352.08,352.16,351.95,351.95,9080.0,349.9309,350.0104,349.8016,349.8016,9080.0
2024-05-22 15:15:00,351.87,352.13,351.36,351.46,40495.0,349.7221,349.9805,349.2152,349.3146,40495.0
2024-05-22 15:20:00,351.57,352.12,351.57,352.12,6671.0,349.424,349.9706,349.424,349.9706,6671.0
2024-05-22 15:25:00,352.08,352.15,352.0,352.09,8531.0,349.9309,350.0004,349.8513,349.9408,8531.0
2024-05-22 15:30:00,352.28,352.98,352.27,352.8,9783.0,350.1296,350.8254,350.1197,350.6465,9783.0
2024-05-22 15:35:00,352.77,352.93,352.52,352.52,5084.0,350.6166,350.7757,350.3682,350.3682,5084.0
2024-05-22 15:40:00,352.59,352.63,352.18,352.24,4940.0,350.4377,350.4775,350.0302,350.0899,4940.0
2024-05-22 15:45:00,352.2,352.34,352.0,352.03,21323.0,350.0501,350.1893,349.8513,349.8812,21323.0
2024-05-22 15:50:00,352.09,352.37,351.65,352.36,6353.0,349.9408,350.2191,349.5035,350.2091,6353.0
2024-05-22 15:55:00,352.4,353.04,352.4,352.99,6522.0,350.2489,350.885,350.2489,350.8353,6522.0
2024-05-23 09:30:00,356.51,357.28,356.32,356.79,48952.0,354.3338,355.0991,354.145,354.6121,48952.0
2024-05-23 09:35:00,356.71,357.03,356.49,356.49,6952.0,354.5326,354.8506,354.3139,354.3139,6952.0
2024-05-23 09:40:00,356.51,356.51,356.01,356.21,6370.0,354.3338,354.3338,353.8369,354.0356,6370.0
2024-05-23 09:45:00,355.98,356.19,355.44,355.44,7594.0,353.807,354.0158,353.2703,353.2703,7594.0
2024-05-23 09:50:00,355.56,355.56,354.46,354.46,22624.0,353.3896,353.3896,352.2963,352.2963,22624.0
2024-05-23 09:55:00,354.61,354.77,354.4,354.76,7245.0,352.4454,352.6044,352.2367,352.5945,7245.0
2024-05-23 10:00:00,354.85,355.12,354.6,354.88,4179.0,352.6839,352.9523,352.4355,352.7138,4179.0
2024-05-23 10:05:00,354.96,355.21,354.77,355.03,15288.0,352.7933,353.0417,352.6044,352.8628,15288.0
2024-05-23 10:10:00,355.28,355.64,355.27,355.5,5615.0,353.1113,353.4691,353.1014,353.33,5615.0
2024-05-23 10:15:00,355.42,355.68,355.13,355.17,3759.0,353.2505,353.5089,352.9622,353.002,3759.0
2024-05-23 10:20:00,355.01,355.01,354.65,354.92,3981.0,352.843,352.843,352.4852,352.7535,3981.0
2024-05-23 10:25:00,354.84,355.25,354.8,355.22,6298.0,352.674,353.0815,352.6342,353.0517,6298.0
2024-05-23 10:30:00,355.32,355.5,355.0,355.37,15452.0,353.1511,353.33,352.833,353.2008,15452.0
2024-05-23 10:35:00,355.36,355.71,355.34,355.7,9991.0,353.1908,353.5387,353.171,353.5288,9991.0
2024-05-23 10:40:00,355.69,355.75,355.23,355.35,3654.0,353.5188,353.5784,353.0616,353.1809,3654.0
2024-05-23 10:45:00,355.38,355.41,355.08,355.21,2162.0,353.2107,353.2405,352.9125,353.0417,2162.0
2024-05-23 10:50:00,355.0,355.06,354.87,354.94,9181.0,352.833,352.8927,352.7038,352.7734,9181.0
2024-05-23 10:55:00,354.76,354.82,354.11,354.25,4076.0,352.5945,352.6541,351.9485,352.0876,4076.0
2024-05-23 11:00:00,354.11,354.81,354.1,354.73,5526.0,351.9485,352.6442,351.9385,352.5647,5526.0
2024-05-23 11:05:00,354.62,355.46,354.6,355.46,4791.0,352.4553,353.2902,352.4355,353.2902,4791.0
2024-05-23 11:10:00,355.59,355.59,355.23,355.33,3816.0,353.4194,353.4194,353.0616,353.161,3816.0
2024-05-23 11:15:00,355.3,355.53,355.29,355.37,4391.0,353.1312,353.3598,353.1213,353.2008,4391.0
2024-05-23 11:20:00,355.47,355.65,355.43,355.61,3009.0,353.3002,353.4791,353.2604,353.4393,3009.0
2024-05-23 11:25:00,355.67,355.73,355.57,355.72,11461.0,353.4989,353.5586,353.3995,353.5486,11461.0
2024-05-23 11:30:00,355.78,355.84,355.73,355.74,3525.0,353.6083,353.6679,353.5586,353.5685,3525.0
2024-05-23 11:35:00,355.86,356.23,355.86,356.14,13119.0,353.6878,354.0555,353.6878,353.9661,13119.0
2024-05-23 11:40:00,356.16,356.21,355.96,356.09,6667.0,353.9859,354.0356,353.7872,353.9164,6667.0
2024-05-23 11:45:00,356.16,356.17,356.03,356.1,6110.0,353.9859,353.9959,353.8567,353.9263,6110.0
2024-05-23 11:50:00,356.16,356.38,356.08,356.22,6617.0,353.9859,354.2046,353.9064,354.0456,6617.0
2024-05-23 11:55:00,356.25,356.44,356.09,356.12,4892.0,354.0754,354.2642,353.9164,353.9462,4892.0
2024-05-23 12:00:00,356.06,356.43,356.0,356.23,6858.0,353.8866,354.2543,353.8269,354.0555,6858.0
2024-05-23 12:05:00,356.18,356.18,355.85,355.92,7163.0,354.0058,354.0058,353.6778,353.7474,7163.0
2024-05-23 12:10:00,355.92,355.93,355.57,355.75,12033.0,353.7474,353.7573,353.3995,353.5784,12033.0
2024-05-23 12:15:00,355.76,356.01,355.72,356.01,24282.0,353.5884,353.8369,353.5486,353.8369,24282.0
2024-05-23 12:20:00,356.0,356.14,355.94,356.12,4565.0,353.8269,353.9661,353.7673,353.9462,4565.0
2024-05-23 12:25:00,356.12,356.29,356.07,356.28,2215.0,353.9462,354.1152,353.8965,354.1052,2215.0
2024-05-23 12:30:00,356.35,356.35,356.23,356.28,5029.0,354.1748,354.1748,354.0555,354.1052,5029.0
2024-05-23 12:35:00,356.27,356.37,356.22,356.23,4355.0,354.0953,354.1947,354.0456,354.0555,4355.0
2024-05-23 12:40:00,356.19,356.19,355.94,355.94,303.0,354.0158,354.0158,353.7673,353.7673,303.0
2024-05-23 12:45:00,355.73,355.74,355.38,355.44,12620.0,353.5586,353.5685,353.2107,353.2703,12620.0
2024-05-23 12:50:00,355.43,355.43,355.28,355.29,3594.0,353.2604,353.2604,353.1113,353.1213,3594.0
2024-05-23 12:55:00,355.37,355.38,355.07,355.12,2460.0,353.2008,353.2107,352.9026,352.9523,2460.0
2024-05-23 13:00:00,355.12,355.12,354.79,354.93,1707.0,352.9523,352.9523,352.6243,352.7635,1707.0
2024-05-23 13:05:00,354.98,355.13,354.86,354.95,2941.0,352.8131,352.9622,352.6939,352.7833,2941.0
2024-05-23 13:10:00,354.88,355.24,354.88,355.24,1849.0,352.7138,353.0716,352.7138,353.0716,1849.0
2024-05-23 13:15:00,355.32,355.32,354.88,354.88,5916.0,353.1511,353.1511,352.7138,352.7138,5916.0
2024-05-23 13:20:00,354.77,354.84,354.71,354.73,6507.0,352.6044,352.674,352.5448,352.5647,6507.0
2024-05-23 13:25:00,354.92,355.07,354.8,355.07,4338.0,352.7535,352.9026,352.6342,352.9026,4338.0
2024-05-23 13:30:00,354.97,355.01,354.87,354.89,6263.0,352.8032,352.843,352.7038,352.7237,6263.0
2024-05-23 13:35:00,354.82,354.83,353.89,353.9,3216.0,352.6541,352.6641,351.7298,351.7397,3216.0
2024-05-23 13:40:00,354.08,354.3,353.5,353.5,5361.0,351.9186,352.1373,351.3422,351.3422,5361.0
2024-05-23 13:45:00,353.54,353.74,353.54,353.56,1896.0,351.3819,351.5807,351.3819,351.4018,1896.0
2024-05-23 13:50:00,353.53,353.68,353.05,353.23,6701.0,351.372,351.5211,350.8949,351.0738,6701.0
2024-05-23 13:55:00,353.22,353.22,352.72,352.73,14054.0,351.0639,351.0639,350.5669,350.5769,14054.0
2024-05-23 14:00:00,352.77,352.85,352.3,352.3,4530.0,350.6166,350.6962,350.1495,350.1495,4530.0
2024-05-23 14:05:00,352.38,352.59,352.01,352.56,2938.0,350.229,350.4377,349.8613,350.4079,2938.0
2024-05-23 14:10:00,352.7,352.7,352.2,352.5,2531.0,350.5471,350.5471,350.0501,350.3483,2531.0
2024-05-23 14:15:00,352.49,352.75,352.0,352.0,11581.0,350.3383,350.5968,349.8513,349.8513,11581.0
2024-05-23 14:20:00,351.84,352.38,351.8,351.8,6734.0,349.6923,350.229,349.6526,349.6526,6734.0
2024-05-23 14:25:00,351.82,352.28,351.8,352.03,6458.0,349.6724,350.1296,349.6526,349.8812,6458.0
2024-05-23 14:30:00,351.85,351.96,351.46,351.72,4762.0,349.7023,349.8116,349.3146,349.573,4762.0
2024-05-23 14:35:00,351.59,352.17,351.58,352.17,15296.0,349.4438,350.0203,349.4339,350.0203,15296.0
2024-05-23 14:40:00,352.14,352.21,351.69,351.69,5916.0,349.9905,350.0601,349.5432,349.5432,5916.0
2024-05-23 14:45:00,351.69,351.69,351.33,351.43,4075.0,349.5432,349.5432,349.1854,349.2848,4075.0
2024-05-23 14:50:00,351.4,351.45,351.05,351.09,2918.0,349.255,349.3047,348.9071,348.9469,2918.0
2024-05-23 14:55:00,351.23,351.25,351.04,351.09,5728.0,349.086,349.1059,348.8972,348.9469,5728.0
2024-05-23 15:00:00,351.09,351.65,351.09,351.23,11140.0,348.9469,349.5035,348.9469,349.086,11140.0
2024-05-23 15:05:00,351.19,351.31,350.83,351.22,12499.0,349.0463,349.1656,348.6885,349.0761,12499.0
2024-05-23 15:10:00,351.14,351.27,350.92,351.26,12861.0,348.9966,349.1258,348.7779,349.1159,12861.0
2024-05-23 15:15:00,351.26,351.42,350.92,351.27,18265.0,349.1159,349.2749,348.7779,349.1258,18265.0
2024-05-23 15:20:00,351.35,351.54,351.07,351.23,13817.0,349.2053,349.3941,348.927,349.086,13817.0
2024-05-23 15:25:00,351.19,351.3,351.08,351.2,15876.0,349.0463,349.1556,348.937,349.0562,15876.0
2024-05-23 15:30:00,351.22,351.67,351.21,351.67,17272.0,349.0761,349.5234,349.0662,349.5234,17272.0
2024-05-23 15:35:00,351.67,351.88,351.57,351.81,19669.0,349.5234,349.7321,349.424,349.6625,19669.0
2024-05-23 15:40:00,351.83,351.92,351.52,351.88,18969.0,349.6824,349.7718,349.3743,349.7321,18969.0
2024-05-23 15:45:00,351.81,351.86,351.6,351.74,22346.0,349.6625,349.7122,349.4538,349.5929,22346.0
2024-05-23 15:50:00,351.78,352.27,351.56,352.06,31914.0,349.6327,350.1197,349.414,349.911,31914.0
2024-05-23 15:55:00,352.03,352.05,351.53,351.93,39384.0,349.8812,349.901,349.3842,349.7818,39384.0
2024-05-24 09:30:00,352.98,353.61,352.62,353.33,123788.0,350.8254,351.4515,350.4676,351.1732,123788.0
2024-05-24 09:35:00,353.41,353.48,352.43,352.56,16899.0,351.2527,351.3223,350.2787,350.4079,16899.0
2024-05-24 09:40:00,352.48,353.11,352.46,353.09,21722.0,350.3284,350.9546,350.3085,350.9347,21722.0
2024-05-24 09:45:00,353.11,353.29,352.63,352.78,21856.0,350.9546,351.1335,350.4775,350.6266,21856.0
2024-05-24 09:50:00,352.78,352.78,352.23,352.28,21556.0,350.6266,350.6266,350.0799,350.1296,21556.0
2024-05-24 09:55:00,352.34,352.76,352.34,352.75,19839.0,350.1893,350.6067,350.1893,350.5968,19839.0
2024-05-24 10:00:00,352.82,353.49,352.82,353.12,19570.0,350.6663,351.3322,350.6663,350.9645,19570.0
2024-05-24 10:05:00,353.0,353.35,352.96,353.09,13544.0,350.8452,351.1931,350.8055,350.9347,13544.0
2024-05-24 10:10:00,353.07,353.42,353.05,353.13,28886.0,350.9148,351.2627,350.8949,350.9744,28886.0
2024-05-24 10:15:00,353.2,353.68,353.14,353.59,25348.0,351.044,351.5211,350.9844,351.4316,25348.0
2024-05-24 10:20:00,353.67,353.75,353.4,353.75,24395.0,351.5111,351.5907,351.2428,351.5907,24395.0
2024-05-24 10:25:00,353.61,354.01,353.61,353.87,39523.0,351.4515,351.8491,351.4515,351.7099,39523.0
2024-05-24 10:30:00,353.94,354.12,353.92,354.05,3151.0,351.7795,351.9584,351.7596,351.8888,3151.0
2024-05-24 10:35:00,354.03,354.03,353.79,354.02,3848.0,351.8689,351.8689,351.6304,351.859,3848.0
2024-05-24 10:40:00,353.98,354.13,353.75,353.78,5861.0,351.8193,351.9683,351.5907,351.6205,5861.0
2024-05-24 10:45:00,353.82,354.2,353.82,354.17,2985.0,351.6602,352.0379,351.6602,352.0081,2985.0
2024-05-24 10:50:00,354.23,354.43,354.1,354.43,5307.0,352.0677,352.2665,351.9385,352.2665,5307.0
2024-05-24 10:55:00,354.52,354.71,354.46,354.65,6346.0,352.356,352.5448,352.2963,352.4852,6346.0
2024-05-24 11:00:00,354.6,354.97,354.6,354.97,5430.0,352.4355,352.8032,352.4355,352.8032,5430.0
2024-05-24 11:05:00,355.17,355.27,355.14,355.27,1450.0,353.002,353.1014,352.9722,353.1014,1450.0
2024-05-24 11:10:00,355.21,355.58,355.2,355.53,10111.0,353.0417,353.4095,353.0318,353.3598,10111.0
2024-05-24 11:15:00,355.45,355.54,355.36,355.41,8396.0,353.2803,353.3697,353.1908,353.2405,8396.0
2024-05-24 11:20:00,355.43,355.51,355.38,355.45,2306.0,353.2604,353.3399,353.2107,353.2803,2306.0
2024-05-24 11:25:00,355.48,355.5,355.25,355.29,6544.0,353.3101,353.33,353.0815,353.1213,6544.0
2024-05-24 11:30:00,355.39,355.47,355.37,355.47,1042.0,353.2206,353.3002,353.2008,353.3002,1042.0
2024-05-24 11:35:00,355.33,355.41,354.89,354.91,11858.0,353.161,353.2405,352.7237,352.7436,11858.0
2024-05-24 11:40:00,354.91,355.33,354.9,355.33,1171.0,352.7436,353.161,352.7336,353.161,1171.0
2024-05-24 11:45:00,355.19,355.2,355.0,355.0,3116.0,353.0219,353.0318,352.833,352.833,3116.0
2024-05-24 11:50:00,355.08,355.29,354.9,355.29,3298.0,352.9125,353.1213,352.7336,353.1213,3298.0
2024-05-24 11:55:00,355.22,355.3,355.04,355.25,5186.0,353.0517,353.1312,352.8728,353.0815,5186.0
2024-05-24 12:00:00,355.23,355.25,355.16,355.16,9633.0,353.0616,353.0815,352.992,352.992,9633.0
2024-05-24 12:05:00,355.19,355.31,355.15,355.16,23647.0,353.0219,353.1411,352.9821,352.992,23647.0
2024-05-24 12:10:00,355.24,355.38,355.24,355.36,5393.0,353.0716,353.2107,353.0716,353.1908,5393.0
2024-05-24 12:15:00,355.35,355.56,355.35,355.52,3907.0,353.1809,353.3896,353.1809,353.3499,3907.0
2024-05-24 12:20:00,355.54,355.54,355.35,355.38,4004.0,353.3697,353.3697,353.1809,353.2107,4004.0
2024-05-24 12:25:00,355.4,355.57,355.39,355.4,18566.0,353.2306,353.3995,353.2206,353.2306,18566.0
2024-05-24 12:30:00,355.4,355.5,355.4,355.42,5716.0,353.2306,353.33,353.2306,353.2505,5716.0
2024-05-24 12:35:00,355.35,355.35,355.16,355.16,6208.0,353.1809,353.1809,352.992,352.992,6208.0
2024-05-24 12:40:00,355.12,355.3,355.12,355.25,1150.0,352.9523,353.1312,352.9523,353.0815,1150.0
2024-05-24 12:45:00,355.23,355.23,355.16,355.2,1999.0,353.0616,353.0616,352.992,353.0318,1999.0
2024-05-24 12:50:00,355.19,355.56,355.15,355.56,9991.0,353.0219,353.3896,352.9821,353.3896,9991.0
2024-05-24 12:55:00,355.54,355.54,355.11,355.12,1780.0,353.3697,353.3697,352.9424,352.9523,1780.0
2024-05-24 13:00:00,355.18,355.33,355.16,355.2,3968.0,353.0119,353.161,352.992,353.0318,3968.0
2024-05-24 13:05:00,355.19,355.21,355.07,355.11,3361.0,353.0219,353.0417,352.9026,352.9424,3361.0
2024-05-24 13:10:00,355.12,355.34,355.06,355.32,1605.0,352.9523,353.171,352.8927,353.1511,1605.0
2024-05-24 13:15:00,355.34,355.35,355.18,355.34,3601.0,353.171,353.1809,353.0119,353.171,3601.0
2024-05-24 13:20:00,355.25,355.4,355.25,355.4,415.0,353.0815,353.2306,353.0815,353.2306,415.0
2024-05-24 13:25:00,355.46,355.61,355.45,355.47,1609.0,353.2902,353.4393,353.2803,353.3002,1609.0
2024-05-24 13:30:00,355.41,355.44,355.24,355.24,1309.0,353.2405,353.2703,353.0716,353.0716,1309.0
2024-05-24 13:35:00,355.27,355.34,355.26,355.34,1996.0,353.1014,353.171,353.0914,353.171,1996.0
2024-05-24 13:40:00,355.16,355.25,355.14,355.19,1600.0,352.992,353.0815,352.9722,353.0219,1600.0
2024-05-24 13:45:00,355.21,355.21,355.09,355.12,2971.0,353.0417,353.0417,352.9225,352.9523,2971.0
2024-05-24 13:50:00,355.27,355.46,355.26,355.42,2609.0,353.1014,353.2902,353.0914,353.2505,2609.0
2024-05-24 13:55:00,355.43,355.61,355.41,355.49,5526.0,353.2604,353.4393,353.2405,353.32,5526.0
2024-05-24 14:00:00,355.53,355.76,355.52,355.75,4566.0,353.3598,353.5884,353.3499,353.5784,4566.0
2024-05-24 14:05:00,355.73,355.87,355.72,355.87,4232.0,353.5586,353.6977,353.5486,353.6977,4232.0
2024-05-24 14:10:00,355.73,355.87,355.65,355.86,9042.0,353.5586,353.6977,353.4791,353.6878,9042.0
2024-05-24 14:15:00,355.87,356.0,355.82,356.0,5373.0,353.6977,353.8269,353.648,353.8269,5373.0
2024-05-24 14:20:00,355.94,355.94,355.48,355.48,4178.0,353.7673,353.7673,353.3101,353.3101,4178.0
2024-05-24 14:25:00,355.54,355.54,355.5,355.5,229.0,353.3697,353.3697,353.33,353.33,229.0
2024-05-24 14:30:00,355.5,355.5,355.28,355.34,7443.0,353.33,353.33,353.1113,353.171,7443.0
2024-05-24 14:35:00,355.31,355.45,355.23,355.45,3617.0,353.1411,353.2803,353.0616,353.2803,3617.0
2024-05-24 14:40:00,355.48,355.48,355.28,355.36,4360.0,353.3101,353.3101,353.1113,353.1908,4360.0
2024-05-24 14:45:00,355.3,355.45,355.29,355.41,5056.0,353.1312,353.2803,353.1213,353.2405,5056.0
2024-05-24 14:50:00,355.38,355.42,355.27,355.27,3649.0,353.2107,353.2505,353.1014,353.1014,3649.0
2024-05-24 14:55:00,355.12,355.18,355.07,355.11,3837.0,352.9523,353.0119,352.9026,352.9424,3837.0
2024-05-24 15:00:00,355.05,355.11,354.44,354.6,3681.0,352.8827,352.9424,352.2764,352.4355,3681.0
2024-05-24 15:05:00,354.69,354.94,354.63,354.82,5177.0,352.5249,352.7734,352.4653,352.6541,5177.0
2024-05-24 15:10:00,354.88,355.0,354.85,354.95,5193.0,352.7138,352.833,352.6839,352.7833,5193.0
2024-05-24 15:15:00,354.89,355.1,354.88,355.09,2109.0,352.7237,352.9324,352.7138,352.9225,2109.0
2024-05-24 15:20:00,355.09,355.14,355.0,355.12,9708.0,352.9225,352.9722,352.833,352.9523,9708.0
2024-05-24 15:25:00,355.16,355.21,355.03,355.04,3478.0,352.992,353.0417,352.8628,352.8728,3478.0
2024-05-24 15:30:00,355.0,355.26,354.99,355.14,4220.0,352.833,353.0914,352.8231,352.9722,4220.0
2024-05-24 15:35:00,355.2,355.34,355.11,355.32,5041.0,353.0318,353.171,352.9424,353.1511,5041.0
2024-05-24 15:40:00,355.22,355.31,355.01,355.01,5917.0,353.0517,353.1411,352.843,352.843,5917.0
2024-05-24 15:45:00,355.16,355.21,355.0,355.02,21809.0,352.992,353.0417,352.833,352.8529,21809.0
2024-05-24 15:50:00,354.99,355.18,354.9,355.18,9382.0,352.8231,353.0119,352.7336,353.0119,9382.0
2024-05-24 15:55:00,355.25,355.43,355.08,355.35,10807.0,353.0815,353.2604,352.9125,353.1809,10807.0
2024-05-28 09:30:00,356.81,357.0,356.35,356.81,88065.0,354.632,354.8208,354.1748,354.632,88065.0
2024-05-28 09:35:00,356.78,357.14,356.5,357.09,10272.0,354.6022,354.96,354.3239,354.9103,10272.0
2024-05-28 09:40:00,357.31,357.31,356.36,356.36,7619.0,355.1289,355.1289,354.1847,354.1847,7619.0
2024-05-28 09:45:00,356.28,356.35,355.51,355.58,10632.0,354.1052,354.1748,353.3399,353.4095,10632.0
2024-05-28 09:50:00,355.71,355.91,355.46,355.66,9041.0,353.5387,353.7375,353.2902,353.489,9041.0
2024-05-28 09:55:00,355.77,355.95,355.66,355.89,11726.0,353.5983,353.7772,353.489,353.7176,11726.0
2024-05-28 10:00:00,355.9,356.38,355.55,356.34,15070.0,353.7275,354.2046,353.3797,354.1648,15070.0
2024-05-28 10:05:00,356.3,356.63,356.26,356.62,8363.0,354.1251,354.4531,354.0853,354.4431,8363.0
2024-05-28 10:10:00,356.61,356.77,356.32,356.32,10740.0,354.4332,354.5922,354.145,354.145,10740.0
2024-05-28 10:15:00,356.25,356.66,356.16,356.54,6588.0,354.0754,354.4829,353.9859,354.3636,6588.0
2024-05-28 10:20:00,356.56,356.67,356.15,356.61,11478.0,354.3835,354.4928,353.976,354.4332,11478.0
2024-05-28 10:25:00,356.57,356.7,356.43,356.66,30051.0,354.3934,354.5226,354.2543,354.4829,30051.0
2024-05-28 10:30:00,356.63,356.86,356.54,356.61,8348.0,354.4531,354.6817,354.3636,354.4332,8348.0
2024-05-28 10:35:00,356.64,356.64,356.3,356.37,5770.0,354.463,354.463,354.1251,354.1947,5770.0
2024-05-28 10:40:00,356.41,356.87,356.27,356.86,16033.0,354.2344,354.6916,354.0953,354.6817,16033.0
2024-05-28 10:45:00,356.87,356.95,356.78,356.89,6878.0,354.6916,354.7711,354.6022,354.7115,6878.0
2024-05-28 10:50:00,356.91,357.03,356.79,356.86,4361.0,354.7314,354.8506,354.6121,354.6817,4361.0
2024-05-28 10:55:00,356.86,357.14,356.86,357.06,11636.0,354.6817,354.96,354.6817,354.8805,11636.0
2024-05-28 11:00:00,357.03,357.1,356.64,356.7,14008.0,354.8506,354.9202,354.463,354.5226,14008.0
2024-05-28 11:05:00,356.75,356.83,356.59,356.75,5478.0,354.5723,354.6519,354.4133,354.5723,5478.0
2024-05-28 11:10:00,356.71,356.93,356.66,356.78,8794.0,354.5326,354.7512,354.4829,354.6022,8794.0
2024-05-28 11:15:00,356.79,356.84,356.66,356.8,10374.0,354.6121,354.6618,354.4829,354.622,10374.0
2024-05-28 11:20:00,356.82,356.89,356.75,356.89,6271.0,354.6419,354.7115,354.5723,354.7115,6271.0
2024-05-28 11:25:00,356.89,356.94,356.82,356.94,5659.0,354.7115,354.7612,354.6419,354.7612,5659.0
2024-05-28 11:30:00,356.96,357.09,356.8,356.85,9693.0,354.7811,354.9103,354.622,354.6717,9693.0
2024-05-28 11:35:00,356.84,356.94,356.7,356.7,12938.0,354.6618,354.7612,354.5226,354.5226,12938.0
2024-05-28 11:40:00,356.82,356.97,356.8,356.91,7647.0,354.6419,354.791,354.622,354.7314,7647.0
2024-05-28 11:45:00,356.87,357.03,356.86,356.92,10042.0,354.6916,354.8506,354.6817,354.7413,10042.0
2024-05-28 11:50:00,356.94,357.06,356.92,356.92,7554.0,354.7612,354.8805,354.7413,354.7413,7554.0
2024-05-28 11:55:00,356.96,357.07,356.95,357.01,15328.0,354.7811,354.8904,354.7711,354.8308,15328.0
2024-05-28 12:00:00,357.02,357.19,357.02,357.06,7127.0,354.8407,355.0097,354.8407,354.8805,7127.0
2024-05-28 12:05:00,357.02,357.07,356.95,357.02,8187.0,354.8407,354.8904,354.7711,354.8407,8187.0
2024-05-28 12:10:00,357.02,357.36,356.97,357.32,6916.0,354.8407,355.1786,354.791,355.1389,6916.0
2024-05-28 12:15:00,357.36,357.36,356.91,356.96,9536.0,355.1786,355.1786,354.7314,354.7811,9536.0
2024-05-28 12:20:00,356.97,357.06,356.89,357.06,15753.0,354.791,354.8805,354.7115,354.8805,15753.0
2024-05-28 12:25:00,357.02,357.02,356.77,356.88,8200.0,354.8407,354.8407,354.5922,354.7016,8200.0
2024-05-28 12:30:00,356.9,356.98,356.81,356.96,5557.0,354.7214,354.8009,354.632,354.7811,5557.0
2024-05-28 12:35:00,356.94,357.21,356.91,357.19,8760.0,354.7612,355.0295,354.7314,355.0097,8760.0
2024-05-28 12:40:00,357.19,357.29,357.16,357.29,4005.0,355.0097,355.109,354.9798,355.109,4005.0
2024-05-28 12:45:00,357.28,357.41,357.15,357.16,11150.0,355.0991,355.2283,354.9699,354.9798,11150.0
2024-05-28 12:50:00,357.17,357.43,357.14,357.35,6141.0,354.9898,355.2482,354.96,355.1687,6141.0
2024-05-28 12:55:00,357.34,357.36,357.1,357.18,5120.0,355.1587,355.1786,354.9202,354.9997,5120.0
2024-05-28 13:00:00,357.19,357.37,356.78,356.8,13380.0,355.0097,355.1886,354.6022,354.622,13380.0
2024-05-28 13:05:00,356.84,357.17,356.82,357.15,14171.0,354.6618,354.9898,354.6419,354.9699,14171.0
2024-05-28 13:10:00,357.24,357.25,357.12,357.21,8945.0,355.0594,355.0693,354.9401,355.0295,8945.0
2024-05-28 13:15:00,357.22,357.25,357.01,357.25,12795.0,355.0395,355.0693,354.8308,355.0693,12795.0
2024-05-28 13:20:00,357.24,357.25,357.04,357.18,11972.0,355.0594,355.0693,354.8606,354.9997,11972.0
2024-05-28 13:25:00,357.16,357.27,357.08,357.21,6166.0,354.9798,355.0892,354.9003,355.0295,6166.0
2024-05-28 13:30:00,357.18,357.41,357.07,357.38,13604.0,354.9997,355.2283,354.8904,355.1985,13604.0
2024-05-28 13:35:00,357.41,357.59,357.39,357.57,20287.0,355.2283,355.4072,355.2084,355.3873,20287.0
2024-05-28 13:40:00,357.51,357.54,357.3,357.37,7718.0,355.3277,355.3575,355.119,355.1886,7718.0
2024-05-28 13:45:00,357.37,357.38,357.0,357.0,13619.0,355.1886,355.1985,354.8208,354.8208,13619.0
2024-05-28 13:50:00,356.94,356.95,356.45,356.52,8647.0,354.7612,354.7711,354.2742,354.3437,8647.0
2024-05-28 13:55:00,356.55,356.73,356.54,356.71,3399.0,354.3736,354.5525,354.3636,354.5326,3399.0
2024-05-28 14:00:00,356.64,356.96,356.5,356.96,4859.0,354.463,354.7811,354.3239,354.7811,4859.0
2024-05-28 14:05:00,356.97,357.01,356.8,356.94,9468.0,354.791,354.8308,354.622,354.7612,9468.0
2024-05-28 14:10:00,357.04,357.17,356.95,357.05,13183.0,354.8606,354.9898,354.7711,354.8705,13183.0
2024-05-28 14:15:00,357.02,357.02,356.59,356.77,19665.0,354.8407,354.8407,354.4133,354.5922,19665.0
2024-05-28 14:20:00,356.77,356.77,356.47,356.52,15260.0,354.5922,354.5922,354.2941,354.3437,15260.0
2024-05-28 14:25:00,356.52,356.63,356.27,356.27,32399.0,354.3437,354.4531,354.0953,354.0953,32399.0
2024-05-28 14:30:00,356.28,356.28,355.69,355.72,20274.0,354.1052,354.1052,353.5188,353.5486,20274.0
2024-05-28 14:35:00,355.69,355.69,355.25,355.41,17708.0,353.5188,353.5188,353.0815,353.2405,17708.0
2024-05-28 14:40:00,355.44,355.78,355.44,355.5,19594.0,353.2703,353.6083,353.2703,353.33,19594.0
2024-05-28 14:45:00,355.51,355.65,355.29,355.58,10477.0,353.3399,353.4791,353.1213,353.4095,10477.0
2024-05-28 14:50:00,355.57,355.75,355.37,355.73,15617.0,353.3995,353.5784,353.2008,353.5586,15617.0
2024-05-28 14:55:00,355.76,356.32,355.76,356.3,19879.0,353.5884,354.145,353.5884,354.1251,19879.0
2024-05-28 15:00:00,356.25,356.52,356.22,356.28,10580.0,354.0754,354.3437,354.0456,354.1052,10580.0
2024-05-28 15:05:00,356.25,356.59,356.25,356.56,63279.0,354.0754,354.4133,354.0754,354.3835,63279.0
2024-05-28 15:10:00,356.56,356.57,356.24,356.41,18495.0,354.3835,354.3934,354.0655,354.2344,18495.0
2024-05-28 15:15:00,356.34,356.53,356.2,356.5,25234.0,354.1648,354.3537,354.0257,354.3239,25234.0
2024-05-28 15:20:00,356.48,356.69,356.36,356.69,27022.0,354.304,354.5127,354.1847,354.5127,27022.0
2024-05-28 15:25:00,356.69,356.97,356.4,356.43,32002.0,354.5127,354.791,354.2245,354.2543,32002.0
2024-05-28 15:30:00,356.45,356.93,356.45,356.89,32642.0,354.2742,354.7512,354.2742,354.7115,32642.0
2024-05-28 15:35:00,356.82,356.99,356.68,356.72,19480.0,354.6419,354.8109,354.5028,354.5425,19480.0
2024-05-28 15:40:00,356.67,356.75,356.41,356.43,24585.0,354.4928,354.5723,354.2344,354.2543,24585.0
2024-05-28 15:45:00,356.45,356.61,356.21,356.22,24005.0,354.2742,354.4332,354.0356,354.0456,24005.0
2024-05-28 15:50:00,356.24,356.82,356.24,356.82,29802.0,354.0655,354.6419,354.0655,354.6419,29802.0
2024-05-28 15:55:00,356.82,357.54,356.82,357.5,36874.0,354.6419,355.3575,354.6419,355.3178,36874.0
2024-05-29 09:30:00,354.43,355.55,354.43,355.55,54472.0,352.2665,353.3797,352.2665,353.3797,54472.0
2024-05-29 09:35:00,355.55,355.8,355.16,355.58,5250.0,353.3797,353.6281,352.992,353.4095,5250.0
2024-05-29 09:40:00,355.25,355.34,354.79,354.93,2927.0,353.0815,353.171,352.6243,352.7635,2927.0
2024-05-29 09:45:00,355.15,355.59,355.11,355.59,4864.0,352.9821,353.4194,352.9424,353.4194,4864.0
2024-05-29 09:50:00,356.08,356.42,356.06,356.3,10829.0,353.9064,354.2444,353.8866,354.1251,10829.0
2024-05-29 09:55:00,356.38,356.38,355.99,355.99,7617.0,354.2046,354.2046,353.817,353.817,7617.0
2024-05-29 10:00:00,356.1,356.14,355.8,355.94,3817.0,353.9263,353.9661,353.6281,353.7673,3817.0
2024-05-29 10:05:00,356.03,356.2,355.8,355.86,5228.0,353.8567,354.0257,353.6281,353.6878,5228.0
2024-05-29 10:10:00,356.08,356.63,356.08,356.5,11689.0,353.9064,354.4531,353.9064,354.3239,11689.0
2024-05-29 10:15:00,356.5,356.77,356.5,356.63,16308.0,354.3239,354.5922,354.3239,354.4531,16308.0
2024-05-29 10:20:00,356.6,356.84,356.21,356.84,8345.0,354.4233,354.6618,354.0356,354.6618,8345.0
2024-05-29 10:25:00,356.95,357.15,356.75,356.87,17500.0,354.7711,354.9699,354.5723,354.6916,17500.0
2024-05-29 10:30:00,357.0,357.29,356.99,357.2,8309.0,354.8208,355.109,354.8109,355.0196,8309.0
2024-05-29 10:35:00,357.23,357.39,357.1,357.24,24882.0,355.0494,355.2084,354.9202,355.0594,24882.0
2024-05-29 10:40:00,357.21,357.24,357.03,357.18,4995.0,355.0295,355.0594,354.8506,354.9997,4995.0
2024-05-29 10:45:00,357.2,357.23,357.0,357.23,4231.0,355.0196,355.0494,354.8208,355.0494,4231.0
2024-05-29 10:50:00,357.24,357.4,356.97,357.21,3552.0,355.0594,355.2184,354.791,355.0295,3552.0
2024-05-29 10:55:00,357.16,357.26,356.97,357.08,3432.0,354.9798,355.0792,354.791,354.9003,3432.0
2024-05-29 11:00:00,357.2,357.31,356.98,357.07,18611.0,355.0196,355.1289,354.8009,354.8904,18611.0
2024-05-29 11:05:00,357.05,357.09,356.54,356.54,12021.0,354.8705,354.9103,354.3636,354.3636,12021.0
2024-05-29 11:10:00,356.51,356.67,356.4,356.42,9656.0,354.3338,354.4928,354.2245,354.2444,9656.0
2024-05-29 11:15:00,356.39,356.46,356.24,356.43,7867.0,354.2145,354.2841,354.0655,354.2543,7867.0
2024-05-29 11:20:00,356.46,356.66,356.45,356.55,2199.0,354.2841,354.4829,354.2742,354.3736,2199.0
2024-05-29 11:25:00,356.75,356.83,356.69,356.69,7224.0,354.5723,354.6519,354.5127,354.5127,7224.0
2024-05-29 11:30:00,356.67,356.67,356.38,356.41,4392.0,354.4928,354.4928,354.2046,354.2344,4392.0
2024-05-29 11:35:00,356.48,356.82,356.41,356.69,4311.0,354.304,354.6419,354.2344,354.5127,4311.0
2024-05-29 11:40:00,356.66,356.72,356.45,356.61,4973.0,354.4829,354.5425,354.2742,354.4332,4973.0
2024-05-29 11:45:00,356.56,356.62,356.38,356.4,6998.0,354.3835,354.4431,354.2046,354.2245,6998.0
2024-05-29 11:50:00,356.48,356.74,356.48,356.74,6291.0,354.304,354.5624,354.304,354.5624,6291.0
2024-05-29 11:55:00,356.78,356.86,356.68,356.77,9110.0,354.6022,354.6817,354.5028,354.5922,9110.0
2024-05-29 12:00:00,356.71,356.72,356.55,356.67,11598.0,354.5326,354.5425,354.3736,354.4928,11598.0
2024-05-29 12:05:00,356.65,356.72,356.62,356.7,3820.0,354.473,354.5425,354.4431,354.5226,3820.0
2024-05-29 12:10:00,356.56,356.59,356.35,356.35,3980.0,354.3835,354.4133,354.1748,354.1748,3980.0
2024-05-29 12:15:00,356.34,356.68,356.33,356.68,4821.0,354.1648,354.5028,354.1549,354.5028,4821.0
2024-05-29 12:20:00,356.66,356.83,356.64,356.81,11914.0,354.4829,354.6519,354.463,354.632,11914.0
2024-05-29 12:25:00,356.82,357.02,356.78,356.89,10165.0,354.6419,354.8407,354.6022,354.7115,10165.0
2024-05-29 12:30:00,356.94,357.03,356.83,357.0,2672.0,354.7612,354.8506,354.6519,354.8208,2672.0
2024-05-29 12:35:00,356.97,357.17,356.94,357.13,6572.0,354.791,354.9898,354.7612,354.95,6572.0
2024-05-29 12:40:00,357.19,357.21,356.97,356.97,5974.0,355.0097,355.0295,354.791,354.791,5974.0
2024-05-29 12:45:00,357.02,357.18,357.0,357.07,12720.0,354.8407,354.9997,354.8208,354.8904,12720.0
2024-05-29 12:50:00,357.13,357.39,357.13,357.28,5633.0,354.95,355.2084,354.95,355.0991,5633.0
2024-05-29 12:55:00,357.32,357.47,357.26,357.26,4689.0,355.1389,355.2879,355.0792,355.0792,4689.0
2024-05-29 13:00:00,357.26,357.33,356.81,356.89,9745.0,355.0792,355.1488,354.632,354.7115,9745.0
2024-05-29 13:05:00,356.85,357.01,356.7,356.97,12026.0,354.6717,354.8308,354.5226,354.791,12026.0
2024-05-29 13:10:00,356.97,357.07,356.63,356.63,11748.0,354.791,354.8904,354.4531,354.4531,11748.0
2024-05-29 13:15:00,356.63,356.73,356.6,356.62,6610.0,354.4531,354.5525,354.4233,354.4431,6610.0
2024-05-29 13:20:00,356.64,356.75,356.6,356.71,6329.0,354.463,354.5723,354.4233,354.5326,6329.0
2024-05-29 13:25:00,356.69,357.0,356.65,357.0,7265.0,354.5127,354.8208,354.473,354.8208,7265.0
2024-05-29 13:30:00,356.97,357.01,356.76,356.76,10284.0,354.791,354.8308,354.5823,354.5823,10284.0
2024-05-29 13:35:00,356.67,356.69,356.41,356.59,6702.0,354.4928,354.5127,354.2344,354.4133,6702.0
2024-05-29 13:40:00,356.58,356.67,356.45,356.59,4659.0,354.4034,354.4928,354.2742,354.4133,4659.0
2024-05-29 13:45:00,356.6,356.71,356.58,356.68,7030.0,354.4233,354.5326,354.4034,354.5028,7030.0
2024-05-29 13:50:00,356.72,357.3,356.71,357.26,9861.0,354.5425,355.119,354.5326,355.0792,9861.0
2024-05-29 13:55:00,357.22,357.27,357.02,357.14,6030.0,355.0395,355.0892,354.8407,354.96,6030.0
2024-05-29 14:00:00,357.17,357.25,357.09,357.19,8350.0,354.9898,355.0693,354.9103,355.0097,8350.0
2024-05-29 14:05:00,357.16,357.35,357.09,357.3,3008.0,354.9798,355.1687,354.9103,355.119,3008.0
2024-05-29 14:10:00,357.27,357.33,357.11,357.2,7489.0,355.0892,355.1488,354.9301,355.0196,7489.0
2024-05-29 14:15:00,357.23,357.25,357.13,357.15,3527.0,355.0494,355.0693,354.95,354.9699,3527.0
2024-05-29 14:20:00,357.17,357.19,356.99,357.07,8335.0,354.9898,355.0097,354.8109,354.8904,8335.0
2024-05-29 14:25:00,357.13,357.14,356.87,356.88,9426.0,354.95,354.96,354.6916,354.7016,9426.0
2024-05-29 14:30:00,356.84,356.92,356.65,356.72,13860.0,354.6618,354.7413,354.473,354.5425,13860.0
2024-05-29 14:35:00,356.87,356.87,356.61,356.67,5626.0,354.6916,354.6916,354.4332,354.4928,5626.0
2024-05-29 14:40:00,356.64,357.02,356.63,356.88,4028.0,354.463,354.8407,354.4531,354.7016,4028.0
2024-05-29 14:45:00,356.68,356.78,356.47,356.59,46672.0,354.5028,354.6022,354.2941,354.4133,46672.0
2024-05-29 14:50:00,356.55,356.61,356.48,356.52,1434.0,354.3736,354.4332,354.304,354.3437,1434.0
2024-05-29 14:55:00,356.64,356.77,356.48,356.48,2421.0,354.463,354.5922,354.304,354.304,2421.0
2024-05-29 15:00:00,356.56,356.62,356.51,356.56,9953.0,354.3835,354.4431,354.3338,354.3835,9953.0
2024-05-29 15:05:00,356.52,356.63,356.35,356.47,4681.0,354.3437,354.4531,354.1748,354.2941,4681.0
2024-05-29 15:10:00,356.5,356.68,356.33,356.64,9539.0,354.3239,354.5028,354.1549,354.463,9539.0
2024-05-29 15:15:00,356.63,356.73,356.6,356.69,17838.0,354.4531,354.5525,354.4233,354.5127,17838.0
2024-05-29 15:20:00,356.66,357.0,356.66,357.0,24695.0,354.4829,354.8208,354.4829,354.8208,24695.0
2024-05-29 15:25:00,357.0,357.21,356.94,356.94,15346.0,354.8208,355.0295,354.7612,354.7612,15346.0
2024-05-29 15:30:00,356.92,356.92,356.74,356.88,9753.0,354.7413,354.7413,354.5624,354.7016,9753.0
2024-05-29 15:35:00,356.86,357.13,356.85,357.07,10181.0,354.6817,354.95,354.6717,354.8904,10181.0
2024-05-29 15:40:00,357.04,357.06,356.65,356.66,17787.0,354.8606,354.8805,354.473,354.4829,17787.0
2024-05-29 15:45:00,356.66,356.78,356.45,356.52,16281.0,354.4829,354.6022,354.2742,354.3437,16281.0
2024-05-29 15:50:00,356.48,356.57,355.85,355.87,20362.0,354.304,354.3934,353.6778,353.6977,20362.0
2024-05-29 15:55:00,355.88,356.11,355.7,356.11,26787.0,353.7077,353.9363,353.5288,353.9363,26787.0
2024-05-30 09:30:00,354.03,354.46,353.37,353.47,51531.0,351.8689,352.2963,351.213,351.3124,51531.0
2024-05-30 09:35:00,353.36,353.96,353.02,353.95,10728.0,351.203,351.7994,350.8651,351.7894,10728.0
2024-05-30 09:40:00,353.83,354.18,353.73,353.99,7071.0,351.6702,352.018,351.5708,351.8292,7071.0
2024-05-30 09:45:00,353.98,354.3,353.98,354.11,3941.0,351.8193,352.1373,351.8193,351.9485,3941.0
2024-05-30 09:50:00,354.01,354.1,353.92,353.99,1878.0,351.8491,351.9385,351.7596,351.8292,1878.0
2024-05-30 09:55:00,353.9,354.02,353.63,353.87,2474.0,351.7397,351.859,351.4714,351.7099,2474.0
2024-05-30 10:00:00,353.96,353.96,353.43,353.79,3680.0,351.7994,351.7994,351.2726,351.6304,3680.0
2024-05-30 10:05:00,353.84,353.93,353.66,353.66,8504.0,351.6801,351.7696,351.5012,351.5012,8504.0
2024-05-30 10:10:00,353.48,353.48,352.56,352.93,12523.0,351.3223,351.3223,350.4079,350.7757,12523.0
2024-05-30 10:15:00,352.87,353.13,352.83,352.9,6452.0,350.716,350.9744,350.6763,350.7458,6452.0
2024-05-30 10:20:00,352.92,353.23,352.84,353.23,3415.0,350.7657,351.0738,350.6862,351.0738,3415.0
2024-05-30 10:25:00,353.2,353.43,353.01,353.32,5322.0,351.044,351.2726,350.8552,351.1633,5322.0
2024-05-30 10:30:00,353.13,353.33,352.64,352.64,2434.0,350.9744,351.1732,350.4874,350.4874,2434.0
2024-05-30 10:35:00,352.59,352.83,352.32,352.45,16842.0,350.4377,350.6763,350.1694,350.2986,16842.0
2024-05-30 10:40:00,352.41,352.46,352.1,352.35,8301.0,350.2588,350.3085,349.9507,350.1992,8301.0
2024-05-30 10:45:00,352.45,352.45,352.31,352.35,11885.0,350.2986,350.2986,350.1594,350.1992,11885.0
2024-05-30 10:50:00,352.46,352.58,352.07,352.17,5854.0,350.3085,350.4278,349.9209,350.0203,5854.0
2024-05-30 10:55:00,352.25,352.39,352.23,352.23,9354.0,350.0998,350.239,350.0799,350.0799,9354.0
2024-05-30 11:00:00,352.27,352.36,351.92,351.92,8122.0,350.1197,350.2091,349.7718,349.7718,8122.0
2024-05-30 11:05:00,351.71,352.19,351.67,352.19,2638.0,349.5631,350.0402,349.5234,350.0402,2638.0
2024-05-30 11:10:00,352.2,352.24,352.06,352.06,2745.0,350.0501,350.0899,349.911,349.911,2745.0
2024-05-30 11:15:00,352.08,352.39,352.08,352.38,1379.0,349.9309,350.239,349.9309,350.229,1379.0
2024-05-30 11:20:00,352.29,352.29,352.12,352.27,2259.0,350.1396,350.1396,349.9706,350.1197,2259.0
2024-05-30 11:25:00,352.25,352.55,352.25,352.49,4029.0,350.0998,350.398,350.0998,350.3383,4029.0
2024-05-30 11:30:00,352.51,352.66,352.5,352.62,4572.0,350.3582,350.5073,350.3483,350.4676,4572.0
2024-05-30 11:35:00,352.8,352.85,352.6,352.76,5258.0,350.6465,350.6962,350.4477,350.6067,5258.0
2024-05-30 11:40:00,352.77,352.97,352.77,352.78,4986.0,350.6166,350.8154,350.6166,350.6266,4986.0
2024-05-30 11:45:00,352.78,352.86,352.72,352.73,13628.0,350.6266,350.7061,350.5669,350.5769,13628.0
2024-05-30 11:50:00,352.76,352.86,352.64,352.64,2386.0,350.6067,350.7061,350.4874,350.4874,2386.0
2024-05-30 11:55:00,352.64,352.72,352.51,352.52,3967.0,350.4874,350.5669,350.3582,350.3682,3967.0
2024-05-30 12:00:00,352.55,352.93,352.54,352.9,3062.0,350.398,350.7757,350.388,350.7458,3062.0
2024-05-30 12:05:00,353.04,353.04,352.69,352.74,2330.0,350.885,350.885,350.5371,350.5868,2330.0
2024-05-30 12:10:00,352.82,352.88,352.71,352.8,2988.0,350.6663,350.726,350.557,350.6465,2988.0
2024-05-30 12:15:00,352.96,353.04,352.9,353.01,4962.0,350.8055,350.885,350.7458,350.8552,4962.0
2024-05-30 12:20:00,352.99,353.13,352.87,352.88,1904.0,350.8353,350.9744,350.716,350.726,1904.0
2024-05-30 12:25:00,352.91,352.91,352.64,352.64,1747.0,350.7558,350.7558,350.4874,350.4874,1747.0
2024-05-30 12:30:00,352.69,352.92,352.67,352.88,1969.0,350.5371,350.7657,350.5172,350.726,1969.0
2024-05-30 12:35:00,352.99,353.04,352.9,352.9,2992.0,350.8353,350.885,350.7458,350.7458,2992.0
2024-05-30 12:40:00,352.82,352.9,352.8,352.85,10892.0,350.6663,350.7458,350.6465,350.6962,10892.0
2024-05-30 12:45:00,352.84,352.98,352.72,352.72,20079.0,350.6862,350.8254,350.5669,350.5669,20079.0
2024-05-30 12:50:00,352.66,352.98,352.66,352.93,5567.0,350.5073,350.8254,350.5073,350.7757,5567.0
2024-05-30 12:55:00,352.86,352.91,352.74,352.91,3039.0,350.7061,350.7558,350.5868,350.7558,3039.0
2024-05-30 13:00:00,352.9,353.06,352.83,352.86,2509.0,350.7458,350.9049,350.6763,350.7061,2509.0
2024-05-30 13:05:00,353.0,353.14,352.91,353.11,24574.0,350.8452,350.9844,350.7558,350.9546,24574.0
2024-05-30 13:10:00,353.1,353.38,353.1,353.26,1088.0,350.9446,351.2229,350.9446,351.1036,1088.0
2024-05-30 13:15:00,353.27,353.33,353.06,353.07,4846.0,351.1136,351.1732,350.9049,350.9148,4846.0
2024-05-30 13:20:00,353.07,353.22,353.07,353.21,2591.0,350.9148,351.0639,350.9148,351.054,2591.0
2024-05-30 13:25:00,353.13,353.25,353.13,353.21,4163.0,350.9744,351.0937,350.9744,351.054,4163.0
2024-05-30 13:30:00,353.32,353.35,353.16,353.16,3895.0,351.1633,351.1931,351.0043,351.0043,3895.0
2024-05-30 13:35:00,353.14,353.22,353.07,353.18,8106.0,350.9844,351.0639,350.9148,351.0241,8106.0
2024-05-30 13:40:00,353.26,353.44,353.26,353.32,1967.0,351.1036,351.2825,351.1036,351.1633,1967.0
2024-05-30 13:45:00,353.34,353.34,353.0,353.0,3448.0,351.1832,351.1832,350.8452,350.8452,3448.0
2024-05-30 13:50:00,352.98,353.03,352.83,352.95,7508.0,350.8254,350.8751,350.6763,350.7955,7508.0
2024-05-30 13:55:00,352.92,353.01,352.82,353.0,3076.0,350.7657,350.8552,350.6663,350.8452,3076.0
2024-05-30 14:00:00,353.0,353.03,352.75,352.75,3615.0,350.8452,350.8751,350.5968,350.5968,3615.0
2024-05-30 14:05:00,352.68,352.83,352.68,352.77,7423.0,350.5272,350.6763,350.5272,350.6166,7423.0
2024-05-30 14:10:00,352.79,352.79,352.61,352.66,5651.0,350.6365,350.6365,350.4576,350.5073,5651.0
2024-05-30 14:15:00,352.63,352.69,352.1,352.64,8200.0,350.4775,350.5371,349.9507,350.4874,8200.0
2024-05-30 14:20:00,352.64,352.65,352.31,352.46,3949.0,350.4874,350.4974,350.1594,350.3085,3949.0
2024-05-30 14:25:00,352.43,352.44,352.27,352.43,7299.0,350.2787,350.2887,350.1197,350.2787,7299.0
2024-05-30 14:30:00,352.44,352.62,352.37,352.5,14736.0,350.2887,350.4676,350.2191,350.3483,14736.0
2024-05-30 14:35:00,352.44,352.44,352.24,352.29,4063.0,350.2887,350.2887,350.0899,350.1396,4063.0
2024-05-30 14:40:00,352.27,352.42,352.19,352.2,3404.0,350.1197,350.2688,350.0402,350.0501,3404.0
2024-05-30 14:45:00,352.23,352.25,352.0,352.06,9924.0,350.0799,350.0998,349.8513,349.911,9924.0
2024-05-30 14:50:00,352.04,352.26,352.01,352.02,7451.0,349.8911,350.1098,349.8613,349.8712,7451.0
2024-05-30 14:55:00,352.05,352.14,351.94,352.14,5806.0,349.901,349.9905,349.7917,349.9905,5806.0
2024-05-30 15:00:00,352.15,352.18,351.87,351.9,8454.0,350.0004,350.0302,349.7221,349.7519,8454.0
2024-05-30 15:05:00,351.94,352.12,351.87,351.93,9979.0,349.7917,349.9706,349.7221,349.7818,9979.0
2024-05-30 15:10:00,351.94,351.96,351.82,351.9,8936.0,349.7917,349.8116,349.6724,349.7519,8936.0
2024-05-30 15:15:00,351.91,352.05,351.77,351.78,14852.0,349.7619,349.901,349.6227,349.6327,14852.0
2024-05-30 15:20:00,351.76,351.76,350.84,350.89,15138.0,349.6128,349.6128,348.6984,348.7481,15138.0
2024-05-30 15:25:00,351.0,351.34,350.94,351.29,12590.0,348.8574,349.1954,348.7978,349.1457,12590.0
2024-05-30 15:30:00,351.35,351.46,350.89,350.89,13595.0,349.2053,349.3146,348.7481,348.7481,13595.0
2024-05-30 15:35:00,350.79,350.79,350.56,350.75,9228.0,348.6487,348.6487,348.4201,348.609,9228.0
2024-05-30 15:40:00,350.69,350.78,350.38,350.64,18390.0,348.5493,348.6388,348.2412,348.4996,18390.0
2024-05-30 15:45:00,350.6,350.6,349.54,349.71,16294.0,348.4599,348.4599,347.4064,347.5753,16294.0
2024-05-30 15:50:00,349.78,350.77,349.56,350.65,14711.0,347.6449,348.6288,347.4262,348.5096,14711.0
2024-05-30 15:55:00,350.67,351.09,350.43,350.56,18550.0,348.5295,348.9469,348.2909,348.4201,18550.0
2024-05-31 09:30:00,351.6,351.67,350.58,350.65,54105.0,349.4538,349.5234,348.44,348.5096,54105.0
2024-05-31 09:35:00,350.69,351.26,350.61,351.24,16876.0,348.5493,349.1159,348.4698,349.096,16876.0
2024-05-31 09:40:00,351.39,351.6,351.2,351.34,16468.0,349.2451,349.4538,349.0562,349.1954,16468.0
2024-05-31 09:45:00,351.39,351.39,350.39,350.74,18589.0,349.2451,349.2451,348.2512,348.599,18589.0
2024-05-31 09:50:00,350.71,350.71,349.95,350.12,13070.0,348.5692,348.5692,347.8139,347.9828,13070.0
2024-05-31 09:55:00,350.07,350.36,349.89,350.09,10310.0,347.9331,348.2213,347.7542,347.953,10310.0
2024-05-31 10:00:00,350.04,350.04,349.42,349.99,9367.0,347.9033,347.9033,347.2871,347.8536,9367.0
2024-05-31 10:05:00,349.93,350.23,349.81,350.07,7122.0,347.794,348.0921,347.6747,347.9331,7122.0
2024-05-31 10:10:00,349.94,349.94,349.23,349.23,4655.0,347.8039,347.8039,347.0982,347.0982,4655.0
2024-05-31 10:15:00,349.1,349.16,348.62,348.62,5454.0,346.969,347.0287,346.492,346.492,5454.0
2024-05-31 10:20:00,348.59,348.93,347.67,347.67,11922.0,346.4622,346.8001,345.5478,345.5478,11922.0
2024-05-31 10:25:00,347.74,348.01,347.73,347.75,12310.0,345.6173,345.8857,345.6074,345.6273,12310.0
2024-05-31 10:30:00,347.67,347.67,346.74,346.81,7573.0,345.5478,345.5478,344.6234,344.693,7573.0
2024-05-31 10:35:00,346.88,347.21,346.67,347.16,4270.0,344.7626,345.0906,344.5539,345.0409,4270.0
2024-05-31 10:40:00,347.11,347.18,346.68,346.68,10342.0,344.9912,345.0608,344.5638,344.5638,10342.0
2024-05-31 10:45:00,346.93,346.99,346.6,346.65,4602.0,344.8123,344.8719,344.4843,344.534,4602.0
2024-05-31 10:50:00,346.8,346.86,346.66,346.74,12708.0,344.6831,344.7427,344.5439,344.6234,12708.0
2024-05-31 10:55:00,346.78,347.43,346.73,347.2,10399.0,344.6632,345.3092,344.6135,345.0806,10399.0
2024-05-31 11:00:00,347.21,347.21,346.57,346.76,3627.0,345.0906,345.0906,344.4545,344.6433,3627.0
2024-05-31 11:05:00,346.74,346.79,346.5,346.73,3369.0,344.6234,344.6731,344.3849,344.6135,3369.0
2024-05-31 11:10:00,346.83,346.86,346.44,346.48,1856.0,344.7129,344.7427,344.3253,344.365,1856.0
2024-05-31 11:15:00,346.63,346.67,346.32,346.49,5440.0,344.5141,344.5539,344.206,344.375,5440.0
2024-05-31 11:20:00,346.44,346.6,346.29,346.52,4109.0,344.3253,344.4843,344.1762,344.4048,4109.0
2024-05-31 11:25:00,346.34,346.39,346.25,346.25,5255.0,344.2259,344.2756,344.1364,344.1364,5255.0
2024-05-31 11:30:00,346.25,346.25,345.88,346.19,5534.0,344.1364,344.1364,343.7687,344.0768,5534.0
2024-05-31 11:35:00,346.15,346.5,346.15,346.28,2890.0,344.037,344.3849,344.037,344.1663,2890.0
2024-05-31 11:40:00,346.17,346.45,346.17,346.18,4871.0,344.0569,344.3352,344.0569,344.0669,4871.0
2024-05-31 11:45:00,346.22,346.41,346.16,346.16,2241.0,344.1066,344.2955,344.047,344.047,2241.0
2024-05-31 11:50:00,346.24,346.25,345.92,345.93,5242.0,344.1265,344.1364,343.8085,343.8184,5242.0
2024-05-31 11:55:00,345.99,346.05,345.87,345.94,8785.0,343.878,343.9377,343.7588,343.8283,8785.0
2024-05-31 12:00:00,345.89,346.13,345.65,345.79,34182.0,343.7786,344.0172,343.5401,343.6792,34182.0
2024-05-31 12:05:00,345.86,345.87,345.59,345.65,3217.0,343.7488,343.7588,343.4805,343.5401,3217.0
2024-05-31 12:10:00,345.69,345.69,345.32,345.37,7455.0,343.5799,343.5799,343.2121,343.2618,7455.0
2024-05-31 12:15:00,345.32,345.36,344.93,345.05,11274.0,343.2121,343.2519,342.8245,342.9438,11274.0
2024-05-31 12:20:00,345.04,345.05,344.67,344.97,8121.0,342.9338,342.9438,342.5661,342.8643,8121.0
2024-05-31 12:25:00,345.11,345.11,344.82,344.99,3615.0,343.0034,343.0034,342.7152,342.8841,3615.0
2024-05-31 12:30:00,344.9,345.18,344.9,345.05,3693.0,342.7947,343.073,342.7947,342.9438,3693.0
2024-05-31 12:35:00,345.05,345.27,344.88,345.27,5676.0,342.9438,343.1624,342.7748,343.1624,5676.0
2024-05-31 12:40:00,345.31,345.68,345.23,345.57,7094.0,343.2022,343.5699,343.1227,343.4606,7094.0
2024-05-31 12:45:00,345.52,345.68,345.33,345.33,5764.0,343.4109,343.5699,343.2221,343.2221,5764.0
2024-05-31 12:50:00,345.37,345.56,345.3,345.5,2643.0,343.2618,343.4506,343.1922,343.391,2643.0
2024-05-31 12:55:00,345.46,345.61,345.45,345.6,15136.0,343.3513,343.5003,343.3413,343.4904,15136.0
2024-05-31 13:00:00,345.64,346.02,345.64,345.89,5034.0,343.5302,343.9078,343.5302,343.7786,5034.0
2024-05-31 13:05:00,345.89,346.0,345.86,345.96,4807.0,343.7786,343.888,343.7488,343.8482,4807.0
2024-05-31 13:10:00,346.09,346.27,346.05,346.25,8029.0,343.9774,344.1563,343.9377,344.1364,8029.0
2024-05-31 13:15:00,346.34,346.51,346.31,346.4,18102.0,344.2259,344.3949,344.1961,344.2855,18102.0
2024-05-31 13:20:00,346.43,346.67,346.35,346.67,3415.0,344.3153,344.5539,344.2358,344.5539,3415.0
2024-05-31 13:25:00,346.66,346.78,346.62,346.73,3773.0,344.5439,344.6632,344.5042,344.6135,3773.0
2024-05-31 13:30:00,346.72,346.79,346.55,346.56,4694.0,344.6036,344.6731,344.4346,344.4445,4694.0
2024-05-31 13:35:00,346.57,346.6,346.38,346.38,7473.0,344.4545,344.4843,344.2656,344.2656,7473.0
2024-05-31 13:40:00,346.31,346.39,346.2,346.38,3094.0,344.1961,344.2756,344.0867,344.2656,3094.0
2024-05-31 13:45:00,346.37,346.61,346.34,346.61,3787.0,344.2557,344.4942,344.2259,344.4942,3787.0
2024-05-31 13:50:00,346.55,346.62,346.25,346.27,3047.0,344.4346,344.5042,344.1364,344.1563,3047.0
2024-05-31 13:55:00,346.51,346.51,346.35,346.36,2512.0,344.3949,344.3949,344.2358,344.2458,2512.0
2024-05-31 14:00:00,346.42,346.46,346.23,346.25,5108.0,344.3054,344.3452,344.1166,344.1364,5108.0
2024-05-31 14:05:00,346.24,346.27,346.04,346.09,9758.0,344.1265,344.1563,343.9277,343.9774,9758.0
2024-05-31 14:10:00,346.16,346.53,346.08,346.27,6006.0,344.047,344.4147,343.9675,344.1563,6006.0
2024-05-31 14:15:00,346.28,346.49,346.28,346.44,7430.0,344.1663,344.375,344.1663,344.3253,7430.0
2024-05-31 14:20:00,346.41,346.45,346.3,346.37,4624.0,344.2955,344.3352,344.1861,344.2557,4624.0
2024-05-31 14:25:00,346.4,346.45,346.07,346.07,4422.0,344.2855,344.3352,343.9575,343.9575,4422.0
2024-05-31 14:30:00,346.06,346.19,345.91,345.98,11090.0,343.9476,344.0768,343.7985,343.8681,11090.0
2024-05-31 14:35:00,346.09,346.31,346.08,346.27,18525.0,343.9774,344.1961,343.9675,344.1563,18525.0
2024-05-31 14:40:00,346.31,346.86,346.29,346.86,5685.0,344.1961,344.7427,344.1762,344.7427,5685.0
2024-05-31 14:45:00,346.93,346.93,346.62,346.63,36547.0,344.8123,344.8123,344.5042,344.5141,36547.0
2024-05-31 14:50:00,346.64,346.66,346.25,346.35,9995.0,344.5241,344.5439,344.1364,344.2358,9995.0
2024-05-31 14:55:00,346.35,346.76,346.31,346.69,24558.0,344.2358,344.6433,344.1961,344.5738,24558.0
2024-05-31 15:00:00,346.62,346.74,346.47,346.74,14273.0,344.5042,344.6234,344.3551,344.6234,14273.0
2024-05-31 15:05:00,346.78,347.2,346.78,347.2,8054.0,344.6632,345.0806,344.6632,345.0806,8054.0
2024-05-31 15:10:00,347.12,347.4,347.09,347.32,24560.0,345.0011,345.2794,344.9713,345.1999,24560.0
2024-05-31 15:15:00,347.36,347.4,347.18,347.38,10851.0,345.2397,345.2794,345.0608,345.2595,10851.0
2024-05-31 15:20:00,347.41,347.75,347.39,347.74,17157.0,345.2894,345.6273,345.2695,345.6173,17157.0
2024-05-31 15:25:00,347.78,347.92,347.54,347.54,10181.0,345.6571,345.7962,345.4186,345.4186,10181.0
2024-05-31 15:30:00,347.49,347.92,347.36,347.76,11896.0,345.3689,345.7962,345.2397,345.6372,11896.0
2024-05-31 15:35:00,347.82,347.96,347.75,347.85,8417.0,345.6969,345.836,345.6273,345.7267,8417.0
2024-05-31 15:40:00,347.94,348.78,347.94,348.74,11029.0,345.8161,346.651,345.8161,346.6112,11029.0
2024-05-31 15:45:00,348.7,349.34,348.68,349.34,17303.0,346.5715,347.2076,346.5516,347.2076,17303.0
2024-05-31 15:50:00,349.32,350.46,349.26,350.34,30393.0,347.1877,348.3207,347.1281,348.2015,30393.0
2024-05-31 15:55:00,350.31,351.28,350.23,351.08,78123.0,348.1717,349.1357,348.0921,348.937,78123.0
2024-06-03 09:30:00,353.49,353.83,353.21,353.69,56355.0,351.3322,351.6702,351.054,351.531,56355.0
2024-06-03 09:35:00,353.57,353.78,353.12,353.6,11461.0,351.4118,351.6205,350.9645,351.4416,11461.0
2024-06-03 09:40:00,353.54,354.12,353.27,353.49,44312.0,351.3819,351.9584,351.1136,351.3322,44312.0
2024-06-03 09:45:00,353.23,353.95,353.2,353.64,49320.0,351.0738,351.7894,351.044,351.4813,49320.0
2024-06-03 09:50:00,353.66,353.68,352.67,353.03,35021.0,351.5012,351.5211,350.5172,350.8751,35021.0
2024-06-03 09:55:00,353.11,353.13,352.55,352.96,8545.0,350.9546,350.9744,350.398,350.8055,8545.0
2024-06-03 10:00:00,353.26,353.74,352.77,352.94,25532.0,351.1036,351.5807,350.6166,350.7856,25532.0
2024-06-03 10:05:00,352.99,353.25,352.41,352.47,8756.0,350.8353,351.0937,350.2588,350.3185,8756.0
2024-06-03 10:10:00,352.41,353.09,352.34,353.07,6955.0,350.2588,350.9347,350.1893,350.9148,6955.0
2024-06-03 10:15:00,353.23,353.43,352.93,353.3,10779.0,351.0738,351.2726,350.7757,351.1434,10779.0
2024-06-03 10:20:00,353.25,353.42,352.95,353.23,10186.0,351.0937,351.2627,350.7955,351.0738,10186.0
2024-06-03 10:25:00,353.2,353.51,353.16,353.39,4464.0,351.044,351.3521,351.0043,351.2329,4464.0
2024-06-03 10:30:00,353.3,353.3,353.0,353.0,7841.0,351.1434,351.1434,350.8452,350.8452,7841.0
2024-06-03 10:35:00,353.18,353.18,352.66,352.82,8956.0,351.0241,351.0241,350.5073,350.6663,8956.0
2024-06-03 10:40:00,353.07,353.16,352.78,352.79,1864.0,350.9148,351.0043,350.6266,350.6365,1864.0
2024-06-03 10:45:00,352.87,352.9,352.12,352.12,4183.0,350.716,350.7458,349.9706,349.9706,4183.0
2024-06-03 10:50:00,352.0,352.05,351.52,351.52,4514.0,349.8513,349.901,349.3743,349.3743,4514.0
2024-06-03 10:55:00,351.5,351.74,351.41,351.74,4475.0,349.3544,349.5929,349.2649,349.5929,4475.0
2024-06-03 11:00:00,351.72,351.72,351.17,351.22,2423.0,349.573,349.573,349.0264,349.0761,2423.0
2024-06-03 11:05:00,351.28,351.71,351.12,351.65,2442.0,349.1357,349.5631,348.9767,349.5035,2442.0
2024-06-03 11:10:00,351.93,351.93,351.66,351.67,2103.0,349.7818,349.7818,349.5134,349.5234,2103.0
2024-06-03 11:15:00,351.66,352.14,351.56,352.14,2550.0,349.5134,349.9905,349.414,349.9905,2550.0
2024-06-03 11:20:00,352.33,352.42,352.21,352.42,3967.0,350.1793,350.2688,350.0601,350.2688,3967.0
2024-06-03 11:25:00,352.41,352.52,352.24,352.24,1774.0,350.2588,350.3682,350.0899,350.0899,1774.0
2024-06-03 11:30:00,352.36,352.38,351.98,352.03,2123.0,350.2091,350.229,349.8315,349.8812,2123.0
2024-06-03 11:35:00,352.06,352.59,352.06,352.23,6764.0,349.911,350.4377,349.911,350.0799,6764.0
2024-06-03 11:40:00,352.27,352.45,352.04,352.36,3766.0,350.1197,350.2986,349.8911,350.2091,3766.0
2024-06-03 11:45:00,352.33,352.4,351.96,352.22,2546.0,350.1793,350.2489,349.8116,350.07,2546.0
2024-06-03 11:50:00,352.07,352.52,352.0,352.34,8316.0,349.9209,350.3682,349.8513,350.1893,8316.0
2024-06-03 11:55:00,352.21,352.26,352.04,352.2,2962.0,350.0601,350.1098,349.8911,350.0501,2962.0
2024-06-03 12:00:00,352.28,352.36,351.76,352.01,3247.0,350.1296,350.2091,349.6128,349.8613,3247.0
2024-06-03 12:05:00,352.06,352.08,351.59,351.6,7770.0,349.911,349.9309,349.4438,349.4538,7770.0
2024-06-03 12:10:00,351.81,351.84,350.68,350.68,12802.0,349.6625,349.6923,348.5394,348.5394,12802.0
2024-06-03 12:15:00,350.94,351.08,350.56,350.66,7702.0,348.7978,348.937,348.4201,348.5195,7702.0
2024-06-03 12:20:00,350.69,350.74,350.13,350.37,10711.0,348.5493,348.599,347.9928,348.2313,10711.0
2024-06-03 12:25:00,350.22,350.55,350.18,350.37,3269.0,348.0822,348.4102,348.0424,348.2313,3269.0
2024-06-03 12:30:00,350.3,350.6,349.88,349.88,10452.0,348.1617,348.4599,347.7443,347.7443,10452.0
2024-06-03 12:35:00,349.95,350.73,349.91,350.68,23132.0,347.8139,348.5891,347.7741,348.5394,23132.0
2024-06-03 12:40:00,350.72,350.77,350.52,350.6,3405.0,348.5792,348.6288,348.3804,348.4599,3405.0
2024-06-03 12:45:00,350.55,350.79,350.5,350.61,3358.0,348.4102,348.6487,348.3605,348.4698,3358.0
2024-06-03 12:50:00,350.5,350.5,350.03,350.23,5724.0,348.3605,348.3605,347.8934,348.0921,5724.0
2024-06-03 12:55:00,350.49,350.58,350.28,350.29,4456.0,348.3506,348.44,348.1418,348.1518,4456.0
2024-06-03 13:00:00,350.28,350.28,350.03,350.23,2590.0,348.1418,348.1418,347.8934,348.0921,2590.0
2024-06-03 13:05:00,350.15,350.39,349.98,350.02,9315.0,348.0126,348.2512,347.8437,347.8834,9315.0
2024-06-03 13:10:00,350.04,350.04,349.4,349.78,20794.0,347.9033,347.9033,347.2672,347.6449,20794.0
2024-06-03 13:15:00,349.83,350.39,349.83,350.29,5912.0,347.6946,348.2512,347.6946,348.1518,5912.0
2024-06-03 13:20:00,350.32,350.63,350.32,350.51,6927.0,348.1816,348.4897,348.1816,348.3704,6927.0
2024-06-03 13:25:00,350.61,351.08,350.61,350.97,2496.0,348.4698,348.937,348.4698,348.8276,2496.0
2024-06-03 13:30:00,351.07,351.5,351.07,351.41,3647.0,348.927,349.3544,348.927,349.2649,3647.0
2024-06-03 13:35:00,351.32,351.63,351.19,351.45,1651.0,349.1755,349.4836,349.0463,349.3047,1651.0
2024-06-03 13:40:00,351.63,351.81,351.47,351.69,3402.0,349.4836,349.6625,349.3246,349.5432,3402.0
2024-06-03 13:45:00,351.72,351.82,351.61,351.71,35560.0,349.573,349.6724,349.4637,349.5631,35560.0
2024-06-03 13:50:00,351.6,351.61,351.41,351.47,6740.0,349.4538,349.4637,349.2649,349.3246,6740.0
2024-06-03 13:55:00,351.49,351.53,351.19,351.45,5499.0,349.3445,349.3842,349.0463,349.3047,5499.0
2024-06-03 14:00:00,351.46,351.58,351.44,351.47,3409.0,349.3146,349.4339,349.2948,349.3246,3409.0
2024-06-03 14:05:00,351.42,351.71,351.32,351.59,7131.0,349.2749,349.5631,349.1755,349.4438,7131.0
2024-06-03 14:10:00,351.64,351.72,351.08,351.16,6652.0,349.4935,349.573,348.937,349.0165,6652.0
2024-06-03 14:15:00,351.07,351.16,351.01,351.11,10352.0,348.927,349.0165,348.8674,348.9668,10352.0
2024-06-03 14:20:00,351.18,351.67,351.18,351.56,4450.0,349.0363,349.5234,349.0363,349.414,4450.0
2024-06-03 14:25:00,351.52,351.67,351.2,351.2,7896.0,349.3743,349.5234,349.0562,349.0562,7896.0
2024-06-03 14:30:00,351.34,351.48,351.28,351.36,5628.0,349.1954,349.3345,349.1357,349.2152,5628.0
2024-06-03 14:35:00,351.29,351.54,351.28,351.53,12292.0,349.1457,349.3941,349.1357,349.3842,12292.0
2024-06-03 14:40:00,351.53,351.86,351.46,351.54,10695.0,349.3842,349.7122,349.3146,349.3941,10695.0
2024-06-03 14:45:00,351.5,351.62,351.47,351.61,4235.0,349.3544,349.4737,349.3246,349.4637,4235.0
2024-06-03 14:50:00,351.6,351.6,351.16,351.18,6477.0,349.4538,349.4538,349.0165,349.0363,6477.0
2024-06-03 14:55:00,351.23,351.49,351.13,351.47,3680.0,349.086,349.3445,348.9866,349.3246,3680.0
2024-06-03 15:00:00,351.47,351.68,351.35,351.57,7744.0,349.3246,349.5333,349.2053,349.424,7744.0
2024-06-03 15:05:00,351.65,351.65,351.43,351.46,6902.0,349.5035,349.5035,349.2848,349.3146,6902.0
2024-06-03 15:10:00,351.47,351.84,351.43,351.73,38746.0,349.3246,349.6923,349.2848,349.583,38746.0
2024-06-03 15:15:00,351.74,351.85,351.65,351.75,22145.0,349.5929,349.7023,349.5035,349.6029,22145.0
2024-06-03 15:20:00,351.81,352.15,351.75,352.09,37794.0,349.6625,350.0004,349.6029,349.9408,37794.0
2024-06-03 15:25:00,352.07,352.2,352.0,352.11,3806.0,349.9209,350.0501,349.8513,349.9607,3806.0
2024-06-03 15:30:00,352.1,352.16,351.84,352.14,4643.0,349.9507,350.0104,349.6923,349.9905,4643.0
2024-06-03 15:35:00,352.17,352.18,351.69,351.75,17364.0,350.0203,350.0302,349.5432,349.6029,17364.0
2024-06-03 15:40:00,351.79,352.08,351.67,351.87,9217.0,349.6426,349.9309,349.5234,349.7221,9217.0
2024-06-03 15:45:00,351.95,352.34,351.95,352.29,15179.0,349.8016,350.1893,349.8016,350.1396,15179.0
2024-06-03 15:50:00,352.31,352.38,352.1,352.37,7370.0,350.1594,350.229,349.9507,350.2191,7370.0
2024-06-03 15:55:00,352.46,353.45,352.46,353.41,137891.0,350.3085,351.2925,350.3085,351.2527,137891.0
2024-06-04 09:30:00,353.34,353.51,352.29,352.29,58139.0,351.1832,351.3521,350.1396,350.1396,58139.0
2024-06-04 09:35:00,352.3,352.9,352.06,352.86,9272.0,350.1495,350.7458,349.911,350.7061,9272.0
2024-06-04 09:40:00,352.8,353.07,352.57,352.61,7714.0,350.6465,350.9148,350.4179,350.4576,7714.0
2024-06-04 09:45:00,352.77,353.09,352.7,352.82,7066.0,350.6166,350.9347,350.5471,350.6663,7066.0
2024-06-04 09:50:00,352.92,353.11,352.79,352.86,15975.0,350.7657,350.9546,350.6365,350.7061,15975.0
2024-06-04 09:55:00,352.92,353.07,352.24,352.61,6388.0,350.7657,350.9148,350.0899,350.4576,6388.0
2024-06-04 10:00:00,352.83,353.79,352.81,353.27,20936.0,350.6763,351.6304,350.6564,351.1136,20936.0
2024-06-04 10:05:00,353.24,353.24,352.48,352.57,9426.0,351.0838,351.0838,350.3284,350.4179,9426.0
2024-06-04 10:10:00,352.53,352.93,352.17,352.21,5611.0,350.3781,350.7757,350.0203,350.0601,5611.0
2024-06-04 10:15:00,352.35,352.85,352.26,352.74,15499.0,350.1992,350.6962,350.1098,350.5868,15499.0
2024-06-04 10:20:00,352.7,352.97,352.29,352.33,9598.0,350.5471,350.8154,350.1396,350.1793,9598.0
2024-06-04 10:25:00,352.28,353.05,352.21,353.05,6061.0,350.1296,350.8949,350.0601,350.8949,6061.0
2024-06-04 10:30:00,352.99,353.45,352.93,352.95,7010.0,350.8353,351.2925,350.7757,350.7955,7010.0
2024-06-04 10:35:00,353.03,353.14,352.73,353.08,5955.0,350.8751,350.9844,350.5769,350.9247,5955.0
2024-06-04 10:40:00,353.39,353.63,353.39,353.45,6270.0,351.2329,351.4714,351.2329,351.2925,6270.0
2024-06-04 10:45:00,353.37,353.5,353.03,353.14,16396.0,351.213,351.3422,350.8751,350.9844,16396.0
2024-06-04 10:50:00,353.15,353.32,353.01,353.18,5257.0,350.9943,351.1633,350.8552,351.0241,5257.0
2024-06-04 10:55:00,353.12,353.14,352.72,352.74,14374.0,350.9645,350.9844,350.5669,350.5868,14374.0
2024-06-04 11:00:00,352.8,352.92,352.65,352.82,7367.0,350.6465,350.7657,350.4974,350.6663,7367.0
2024-06-04 11:05:00,352.86,352.9,352.48,352.84,4219.0,350.7061,350.7458,350.3284,350.6862,4219.0
2024-06-04 11:10:00,352.88,353.1,352.46,352.51,11358.0,350.726,350.9446,350.3085,350.3582,11358.0
2024-06-04 11:15:00,352.53,353.04,352.5,352.98,7544.0,350.3781,350.885,350.3483,350.8254,7544.0
2024-06-04 11:20:00,353.14,353.28,353.02,353.1,4936.0,350.9844,351.1235,350.8651,350.9446,4936.0
2024-06-04 11:25:00,353.08,353.17,352.64,352.75,6914.0,350.9247,351.0142,350.4874,350.5968,6914.0
2024-06-04 11:30:00,352.69,352.74,352.32,352.32,7095.0,350.5371,350.5868,350.1694,350.1694,7095.0
2024-06-04 11:35:00,352.44,352.57,352.33,352.52,5224.0,350.2887,350.4179,350.1793,350.3682,5224.0
2024-06-04 11:40:00,352.58,352.75,352.51,352.68,6035.0,350.4278,350.5968,350.3582,350.5272,6035.0
2024-06-04 11:45:00,352.85,352.85,352.53,352.69,25271.0,350.6962,350.6962,350.3781,350.5371,25271.0
2024-06-04 11:50:00,352.68,352.79,352.59,352.75,7781.0,350.5272,350.6365,350.4377,350.5968,7781.0
2024-06-04 11:55:00,352.71,352.71,352.41,352.41,4954.0,350.557,350.557,350.2588,350.2588,4954.0
2024-06-04 12:00:00,352.43,352.68,352.31,352.58,4329.0,350.2787,350.5272,350.1594,350.4278,4329.0
2024-06-04 12:05:00,352.6,352.6,352.2,352.36,6458.0,350.4477,350.4477,350.0501,350.2091,6458.0
2024-06-04 12:10:00,352.36,352.4,352.23,352.4,14303.0,350.2091,350.2489,350.0799,350.2489,14303.0
2024-06-04 12:15:00,352.38,352.49,352.21,352.4,5968.0,350.229,350.3383,350.0601,350.2489,5968.0
2024-06-04 12:20:00,352.48,352.55,352.3,352.52,3336.0,350.3284,350.398,350.1495,350.3682,3336.0
2024-06-04 12:25:00,352.55,352.92,352.52,352.88,8858.0,350.398,350.7657,350.3682,350.726,8858.0
2024-06-04 12:30:00,352.87,352.9,352.7,352.84,4699.0,350.716,350.7458,350.5471,350.6862,4699.0
2024-06-04 12:35:00,352.82,352.99,352.63,352.91,7761.0,350.6663,350.8353,350.4775,350.7558,7761.0
2024-06-04 12:40:00,353.0,353.5,352.95,353.35,37991.0,350.8452,351.3422,350.7955,351.1931,37991.0
2024-06-04 12:45:00,353.37,353.67,353.35,353.58,6052.0,351.213,351.5111,351.1931,351.4217,6052.0
2024-06-04 12:50:00,353.46,353.5,352.97,353.23,7819.0,351.3024,351.3422,350.8154,351.0738,7819.0
2024-06-04 12:55:00,353.28,353.41,353.24,353.29,5290.0,351.1235,351.2527,351.0838,351.1335,5290.0
2024-06-04 13:00:00,353.34,353.34,353.01,353.17,3814.0,351.1832,351.1832,350.8552,351.0142,3814.0
2024-06-04 13:05:00,353.21,353.23,352.67,352.85,5019.0,351.054,351.0738,350.5172,350.6962,5019.0
2024-06-04 13:10:00,352.86,353.26,352.86,353.24,4827.0,350.7061,351.1036,350.7061,351.0838,4827.0
2024-06-04 13:15:00,353.22,353.38,353.11,353.35,5509.0,351.0639,351.2229,350.9546,351.1931,5509.0
2024-06-04 13:20:00,353.36,353.46,353.17,353.22,5600.0,351.203,351.3024,351.0142,351.0639,5600.0
2024-06-04 13:25:00,353.22,353.54,352.95,353.52,5725.0,351.0639,351.3819,350.7955,351.3621,5725.0
2024-06-04 13:30:00,353.56,353.62,353.08,353.13,11066.0,351.4018,351.4614,350.9247,350.9744,11066.0
2024-06-04 13:35:00,353.15,353.33,353.1,353.19,6189.0,350.9943,351.1732,350.9446,351.0341,6189.0
2024-06-04 13:40:00,353.23,353.42,353.15,353.19,4694.0,351.0738,351.2627,350.9943,351.0341,4694.0
2024-06-04 13:45:00,353.21,353.41,353.21,353.28,3846.0,351.054,351.2527,351.054,351.1235,3846.0
2024-06-04 13:50:00,353.28,353.47,353.2,353.39,3141.0,351.1235,351.3124,351.044,351.2329,3141.0
2024-06-04 13:55:00,353.38,353.49,353.1,353.27,3247.0,351.2229,351.3322,350.9446,351.1136,3247.0
2024-06-04 14:00:00,353.32,353.53,353.23,353.53,7347.0,351.1633,351.372,351.0738,351.372,7347.0
2024-06-04 14:05:00,353.5,353.61,353.43,353.58,3784.0,351.3422,351.4515,351.2726,351.4217,3784.0
2024-06-04 14:10:00,353.5,353.91,353.45,353.88,11040.0,351.3422,351.7497,351.2925,351.7199,11040.0
2024-06-04 14:15:00,353.89,354.53,353.89,354.36,10973.0,351.7298,352.3659,351.7298,352.1969,10973.0
2024-06-04 14:20:00,354.4,355.03,354.33,354.97,12542.0,352.2367,352.8628,352.1671,352.8032,12542.0
2024-06-04 14:25:00,354.99,355.11,354.57,355.11,31719.0,352.8231,352.9424,352.4057,352.9424,31719.0
2024-06-04 14:30:00,355.12,355.18,354.75,354.79,23224.0,352.9523,353.0119,352.5846,352.6243,23224.0
2024-06-04 14:35:00,354.87,354.96,354.77,354.91,11008.0,352.7038,352.7933,352.6044,352.7436,11008.0
2024-06-04 14:40:00,354.88,355.22,354.82,355.21,6657.0,352.7138,353.0517,352.6541,353.0417,6657.0
2024-06-04 14:45:00,355.18,355.33,355.1,355.23,11702.0,353.0119,353.161,352.9324,353.0616,11702.0
2024-06-04 14:50:00,355.23,355.36,355.08,355.12,5591.0,353.0616,353.1908,352.9125,352.9523,5591.0
2024-06-04 14:55:00,355.11,355.19,354.58,354.73,7541.0,352.9424,353.0219,352.4156,352.5647,7541.0
2024-06-04 15:00:00,354.71,354.74,353.6,353.68,8928.0,352.5448,352.5746,351.4416,351.5211,8928.0
2024-06-04 15:05:00,353.62,353.9,353.36,353.83,4406.0,351.4614,351.7397,351.203,351.6702,4406.0
2024-06-04 15:10:00,353.87,354.1,353.84,353.96,6306.0,351.7099,351.9385,351.6801,351.7994,6306.0
2024-06-04 15:15:00,353.89,354.25,353.83,354.05,7430.0,351.7298,352.0876,351.6702,351.8888,7430.0
2024-06-04 15:20:00,353.93,354.33,353.93,354.18,9198.0,351.7696,352.1671,351.7696,352.018,9198.0
2024-06-04 15:25:00,354.26,354.33,354.08,354.23,6110.0,352.0975,352.1671,351.9186,352.0677,6110.0
2024-06-04 15:30:00,354.22,354.39,354.03,354.12,9418.0,352.0578,352.2267,351.8689,351.9584,9418.0
2024-06-04 15:35:00,354.15,354.21,353.74,353.85,25377.0,351.9882,352.0478,351.5807,351.69,25377.0
2024-06-04 15:40:00,353.99,354.7,353.96,354.7,12298.0,351.8292,352.5349,351.7994,352.5349,12298.0
2024-06-04 15:45:00,354.64,354.73,354.3,354.56,8385.0,352.4752,352.5647,352.1373,352.3957,8385.0
2024-06-04 15:50:00,354.65,354.92,354.61,354.7,17522.0,352.4852,352.7535,352.4454,352.5349,17522.0
2024-06-04 15:55:00,354.71,354.93,354.66,354.83,17340.0,352.5448,352.7635,352.4951,352.6641,17340.0
2024-06-05 09:30:00,357.25,357.5,356.79,356.93,49652.0,355.0693,355.3178,354.6121,354.7512,49652.0
2024-06-05 09:35:00,356.97,356.97,356.57,356.67,9148.0,354.791,354.791,354.3934,354.4928,9148.0
2024-06-05 09:40:00,356.64,357.03,356.64,357.03,5877.0,354.463,354.8506,354.463,354.8506,5877.0
2024-06-05 09:45:00,357.13,357.26,356.93,357.01,7736.0,354.95,355.0792,354.7512,354.8308,7736.0
2024-06-05 09:50:00,357.04,357.45,356.67,357.27,8869.0,354.8606,355.2681,354.4928,355.0892,8869.0
2024-06-05 09:55:00,357.2,357.37,357.08,357.29,2904.0,355.0196,355.1886,354.9003,355.109,2904.0
2024-06-05 10:00:00,357.21,357.39,357.0,357.23,4736.0,355.0295,355.2084,354.8208,355.0494,4736.0
2024-06-05 10:05:00,357.15,357.15,356.57,356.63,8996.0,354.9699,354.9699,354.3934,354.4531,8996.0
2024-06-05 10:10:00,356.63,356.94,356.58,356.94,3644.0,354.4531,354.7612,354.4034,354.7612,3644.0
2024-06-05 10:15:00,356.92,356.99,356.87,356.96,3512.0,354.7413,354.8109,354.6916,354.7811,3512.0
2024-06-05 10:20:00,357.01,357.63,357.01,357.55,17211.0,354.8308,355.447,354.8308,355.3675,17211.0
2024-06-05 10:25:00,357.51,357.88,357.51,357.78,9139.0,355.3277,355.6954,355.3277,355.5961,9139.0
2024-06-05 10:30:00,357.95,358.34,357.94,358.33,3298.0,355.765,356.1526,355.7551,356.1427,3298.0
2024-06-05 10:35:00,358.35,358.4,358.07,358.22,7753.0,356.1626,356.2123,355.8843,356.0334,7753.0
2024-06-05 10:40:00,358.16,358.25,357.98,358.02,2591.0,355.9737,356.0632,355.7948,355.8346,2591.0
2024-06-05 10:45:00,358.03,358.34,358.03,358.27,2365.0,355.8445,356.1526,355.8445,356.0831,2365.0
2024-06-05 10:50:00,358.17,358.21,358.05,358.18,3625.0,355.9837,356.0234,355.8644,355.9936,3625.0
2024-06-05 10:55:00,358.15,358.27,358.15,358.27,14469.0,355.9638,356.0831,355.9638,356.0831,14469.0
2024-06-05 11:00:00,358.32,358.63,358.3,358.63,2477.0,356.1328,356.4409,356.1129,356.4409,2477.0
2024-06-05 11:05:00,358.57,358.6,358.41,358.44,4332.0,356.3812,356.4111,356.2222,356.252,4332.0
2024-06-05 11:10:00,358.37,358.83,358.37,358.83,15535.0,356.1825,356.6396,356.1825,356.6396,15535.0
2024-06-05 11:15:00,358.94,359.15,358.93,359.07,4368.0,356.749,356.9577,356.739,356.8782,4368.0
2024-06-05 11:20:00,359.01,359.19,358.85,358.97,11127.0,356.8185,356.9974,356.6595,356.7788,11127.0
2024-06-05 11:25:00,358.97,358.97,358.72,358.93,5911.0,356.7788,356.7788,356.5303,356.739,5911.0
2024-06-05 11:30:00,359.0,359.01,358.88,358.89,4727.0,356.8086,356.8185,356.6893,356.6993,4727.0
2024-06-05 11:35:00,358.98,359.06,358.86,358.92,3118.0,356.7887,356.8682,356.6695,356.7291,3118.0
2024-06-05 11:40:00,358.91,359.21,358.9,359.18,4401.0,356.7192,357.0173,356.7092,356.9875,4401.0
2024-06-05 11:45:00,359.22,359.23,358.91,358.91,3354.0,357.0273,357.0372,356.7192,356.7192,3354.0
2024-06-05 11:50:00,359.02,359.03,358.86,358.86,1890.0,356.8285,356.8384,356.6695,356.6695,1890.0
2024-06-05 11:55:00,358.85,358.91,358.78,358.91,3100.0,356.6595,356.7192,356.59,356.7192,3100.0
2024-06-05 12:00:00,358.81,358.94,358.67,358.9,5411.0,356.6198,356.749,356.4806,356.7092,5411.0
2024-06-05 12:05:00,358.9,359.0,358.88,358.91,1636.0,356.7092,356.8086,356.6893,356.7192,1636.0
2024-06-05 12:10:00,358.94,359.02,358.86,358.86,3975.0,356.749,356.8285,356.6695,356.6695,3975.0
2024-06-05 12:15:00,358.87,358.99,358.82,358.99,6713.0,356.6794,356.7987,356.6297,356.7987,6713.0
2024-06-05 12:20:00,359.0,359.16,358.97,359.14,2099.0,356.8086,356.9676,356.7788,356.9478,2099.0
2024-06-05 12:25:00,359.15,359.17,359.03,359.1,13208.0,356.9577,356.9776,356.8384,356.908,13208.0
2024-06-05 12:30:00,359.1,359.28,359.02,359.26,22078.0,356.908,357.0869,356.8285,357.067,22078.0
2024-06-05 12:35:00,359.26,359.5,359.25,359.37,10729.0,357.067,357.3056,357.0571,357.1764,10729.0
2024-06-05 12:40:00,359.33,359.35,359.26,359.3,8106.0,357.1366,357.1565,357.067,357.1068,8106.0
2024-06-05 12:45:00,359.32,359.41,359.3,359.38,6720.0,357.1267,357.2161,357.1068,357.1863,6720.0
2024-06-05 12:50:00,359.45,359.66,359.44,359.63,5157.0,357.2559,357.4646,357.2459,357.4348,5157.0
2024-06-05 12:55:00,359.59,359.65,359.53,359.59,7877.0,357.395,357.4546,357.3354,357.395,7877.0
2024-06-05 13:00:00,359.56,359.85,359.48,359.8,6424.0,357.3652,357.6534,357.2857,357.6037,6424.0
2024-06-05 13:05:00,359.84,359.92,359.74,359.74,2074.0,357.6435,357.723,357.5441,357.5441,2074.0
2024-06-05 13:10:00,359.82,359.92,359.81,359.85,3891.0,357.6236,357.723,357.6137,357.6534,3891.0
2024-06-05 13:15:00,359.81,359.95,359.57,359.61,12200.0,357.6137,357.7528,357.3751,357.4149,12200.0
2024-06-05 13:20:00,359.58,359.62,359.26,359.48,8847.0,357.3851,357.4248,357.067,357.2857,8847.0
2024-06-05 13:25:00,359.42,359.69,359.42,359.69,2615.0,357.226,357.4944,357.226,357.4944,2615.0
2024-06-05 13:30:00,359.79,359.98,359.74,359.9,8467.0,357.5938,357.7826,357.5441,357.7031,8467.0
2024-06-05 13:35:00,359.95,360.1,359.94,360.1,4664.0,357.7528,357.9019,357.7429,357.9019,4664.0
2024-06-05 13:40:00,360.11,360.2,359.79,360.0,2851.0,357.9118,358.0013,357.5938,357.8025,2851.0
2024-06-05 13:45:00,359.99,360.04,359.85,360.03,8816.0,357.7926,357.8423,357.6534,357.8323,8816.0
2024-06-05 13:50:00,360.0,360.1,359.98,360.1,2308.0,357.8025,357.9019,357.7826,357.9019,2308.0
2024-06-05 13:55:00,360.09,360.28,360.07,360.25,3380.0,357.892,358.0808,357.8721,358.051,3380.0
2024-06-05 14:00:00,360.2,360.27,360.06,360.19,61316.0,358.0013,358.0709,357.8621,357.9913,61316.0
2024-06-05 14:05:00,360.09,360.13,359.9,359.9,4809.0,357.892,357.9317,357.7031,357.7031,4809.0
2024-06-05 14:10:00,360.03,360.07,359.82,359.82,4257.0,357.8323,357.8721,357.6236,357.6236,4257.0
2024-06-05 14:15:00,359.84,360.07,359.84,360.07,2752.0,357.6435,357.8721,357.6435,357.8721,2752.0
2024-06-05 14:20:00,360.06,360.11,359.94,360.0,7088.0,357.8621,357.9118,357.7429,357.8025,7088.0
2024-06-05 14:25:00,360.07,360.25,360.05,360.24,2835.0,357.8721,358.051,357.8522,358.041,2835.0
2024-06-05 14:30:00,360.29,360.5,360.23,360.42,4839.0,358.0907,358.2995,358.0311,358.2199,4839.0
2024-06-05 14:35:00,360.45,360.5,360.35,360.5,5995.0,358.2498,358.2995,358.1504,358.2995,5995.0
2024-06-05 14:40:00,360.54,360.54,360.4,360.49,8444.0,358.3392,358.3392,358.2001,358.2895,8444.0
2024-06-05 14:45:00,360.54,360.55,360.39,360.41,3696.0,358.3392,358.3491,358.1901,358.21,3696.0
2024-06-05 14:50:00,360.48,360.54,360.45,360.54,1638.0,358.2796,358.3392,358.2498,358.3392,1638.0
2024-06-05 14:55:00,360.51,360.52,360.41,360.49,3161.0,358.3094,358.3193,358.21,358.2895,3161.0
2024-06-05 15:00:00,360.37,360.56,360.34,360.53,4962.0,358.1702,358.3591,358.1404,358.3293,4962.0
2024-06-05 15:05:00,360.56,360.65,360.54,360.63,8975.0,358.3591,358.4485,358.3392,358.4287,8975.0
2024-06-05 15:10:00,360.61,360.8,360.58,360.76,4869.0,358.4088,358.5976,358.379,358.5579,4869.0
2024-06-05 15:15:00,360.69,360.83,360.67,360.81,16881.0,358.4883,358.6274,358.4684,358.6076,16881.0
2024-06-05 15:20:00,360.78,360.82,360.64,360.66,6006.0,358.5777,358.6175,358.4386,358.4585,6006.0
2024-06-05 15:25:00,360.61,360.64,360.38,360.5,8001.0,358.4088,358.4386,358.1802,358.2995,8001.0
2024-06-05 15:30:00,360.47,360.57,360.37,360.49,15804.0,358.2696,358.369,358.1702,358.2895,15804.0
2024-06-05 15:35:00,360.55,360.8,360.49,360.74,8613.0,358.3491,358.5976,358.2895,358.538,8613.0
2024-06-05 15:40:00,360.77,360.77,360.49,360.56,8570.0,358.5678,358.5678,358.2895,358.3591,8570.0
2024-06-05 15:45:00,360.51,360.59,360.24,360.38,10572.0,358.3094,358.3889,358.041,358.1802,10572.0
2024-06-05 15:50:00,360.27,360.98,360.15,360.98,14465.0,358.0709,358.7765,357.9516,358.7765,14465.0
2024-06-05 15:55:00,360.94,361.21,360.94,361.12,38625.0,358.7368,359.0051,358.7368,358.9157,38625.0
2024-06-06 09:30:00,361.99,362.44,361.77,362.44,34759.0,359.7804,360.2276,359.5617,360.2276,34759.0
2024-06-06 09:35:00,362.29,362.64,362.23,362.59,6649.0,360.0785,360.4264,360.0189,360.3767,6649.0
2024-06-06 09:40:00,362.63,362.68,362.39,362.44,2572.0,360.4165,360.4661,360.1779,360.2276,2572.0
2024-06-06 09:45:00,362.48,362.48,361.41,361.53,11030.0,360.2674,360.2674,359.2039,359.3232,11030.0
2024-06-06 09:50:00,361.7,361.93,361.17,361.27,3688.0,359.4921,359.7207,358.9654,359.0648,3688.0
2024-06-06 09:55:00,361.1,361.24,360.37,360.37,12048.0,358.8958,359.0349,358.1702,358.1702,12048.0
2024-06-06 10:00:00,360.35,361.27,360.34,361.27,2750.0,358.1504,359.0648,358.1404,359.0648,2750.0
2024-06-06 10:05:00,361.08,361.49,361.08,361.12,4424.0,358.8759,359.2834,358.8759,358.9157,4424.0
2024-06-06 10:10:00,361.25,361.63,361.24,361.4,4860.0,359.0449,359.4226,359.0349,359.194,4860.0
2024-06-06 10:15:00,361.43,361.43,360.95,361.35,7089.0,359.2238,359.2238,358.7467,359.1443,7089.0
2024-06-06 10:20:00,361.26,361.82,361.11,361.82,7239.0,359.0548,359.6114,358.9057,359.6114,7239.0
2024-06-06 10:25:00,361.63,361.8,361.54,361.8,9914.0,359.4226,359.5915,359.3331,359.5915,9914.0
2024-06-06 10:30:00,361.71,361.88,361.67,361.8,830.0,359.5021,359.671,359.4623,359.5915,830.0
2024-06-06 10:35:00,361.76,362.13,361.65,361.98,8737.0,359.5518,359.9195,359.4424,359.7704,8737.0
2024-06-06 10:40:00,361.88,361.98,361.83,361.98,4329.0,359.671,359.7704,359.6213,359.7704,4329.0
2024-06-06 10:45:00,361.96,361.99,361.8,361.86,3096.0,359.7505,359.7804,359.5915,359.6512,3096.0
2024-06-06 10:50:00,361.72,361.72,361.44,361.67,6432.0,359.512,359.512,359.2337,359.4623,6432.0
2024-06-06 10:55:00,361.77,361.86,361.52,361.53,7311.0,359.5617,359.6512,359.3132,359.3232,7311.0
2024-06-06 11:00:00,361.57,361.75,361.33,361.75,5757.0,359.3629,359.5418,359.1244,359.5418,5757.0
2024-06-06 11:05:00,361.75,361.75,361.57,361.6,9380.0,359.5418,359.5418,359.3629,359.3927,9380.0
2024-06-06 11:10:00,361.59,361.59,361.32,361.35,3872.0,359.3828,359.3828,359.1144,359.1443,3872.0
2024-06-06 11:15:00,361.43,361.49,361.2,361.33,2507.0,359.2238,359.2834,358.9952,359.1244,2507.0
2024-06-06 11:20:00,361.28,361.32,361.0,361.02,1659.0,359.0747,359.1144,358.7964,358.8163,1659.0
2024-06-06 11:25:00,361.0,361.12,360.99,361.02,32935.0,358.7964,358.9157,358.7865,358.8163,32935.0
2024-06-06 11:30:00,360.86,360.87,360.78,360.87,8253.0,358.6573,358.6672,358.5777,358.6672,8253.0
2024-06-06 11:35:00,360.82,361.02,360.81,360.81,11628.0,358.6175,358.8163,358.6076,358.6076,11628.0
2024-06-06 11:40:00,360.91,360.91,360.71,360.72,2302.0,358.707,358.707,358.5082,358.5181,2302.0
2024-06-06 11:45:00,360.75,360.85,360.68,360.68,3194.0,358.5479,358.6473,358.4784,358.4784,3194.0
2024-06-06 11:50:00,360.87,361.01,360.86,360.9,7984.0,358.6672,358.8063,358.6573,358.697,7984.0
2024-06-06 11:55:00,360.84,360.89,360.73,360.74,10531.0,358.6374,358.6871,358.528,358.538,10531.0
2024-06-06 12:00:00,360.75,360.93,360.7,360.92,5400.0,358.5479,358.7268,358.4982,358.7169,5400.0
2024-06-06 12:05:00,360.94,361.07,360.93,361.07,1852.0,358.7368,358.866,358.7268,358.866,1852.0
2024-06-06 12:10:00,361.03,361.11,360.96,360.96,17140.0,358.8262,358.9057,358.7566,358.7566,17140.0
2024-06-06 12:15:00,360.9,360.91,360.46,360.87,13938.0,358.697,358.707,358.2597,358.6672,13938.0
2024-06-06 12:20:00,360.98,360.98,360.77,360.93,8222.0,358.7765,358.7765,358.5678,358.7268,8222.0
2024-06-06 12:25:00,360.94,360.97,360.59,360.69,12799.0,358.7368,358.7666,358.3889,358.4883,12799.0
2024-06-06 12:30:00,360.78,360.82,360.47,360.57,10368.0,358.5777,358.6175,358.2696,358.369,10368.0
2024-06-06 12:35:00,360.53,360.63,360.48,360.54,2720.0,358.3293,358.4287,358.2796,358.3392,2720.0
2024-06-06 12:40:00,360.42,360.46,360.34,360.35,895.0,358.2199,358.2597,358.1404,358.1504,895.0
2024-06-06 12:45:00,360.46,360.61,360.46,360.59,1568.0,358.2597,358.4088,358.2597,358.3889,1568.0
2024-06-06 12:50:00,360.58,360.7,360.52,360.67,1798.0,358.379,358.4982,358.3193,358.4684,1798.0
2024-06-06 12:55:00,360.6,360.74,360.53,360.68,2452.0,358.3988,358.538,358.3293,358.4784,2452.0
2024-06-06 13:00:00,360.54,361.06,360.53,361.02,10135.0,358.3392,358.856,358.3293,358.8163,10135.0
2024-06-06 13:05:00,361.06,361.09,360.82,360.82,4898.0,358.856,358.8859,358.6175,358.6175,4898.0
2024-06-06 13:10:00,360.92,361.01,360.84,361.01,5037.0,358.7169,358.8063,358.6374,358.8063,5037.0
2024-06-06 13:15:00,360.92,361.01,360.92,361.01,1014.0,358.7169,358.8063,358.7169,358.8063,1014.0
2024-06-06 13:20:00,361.2,361.28,361.06,361.27,6248.0,358.9952,359.0747,358.856,359.0648,6248.0
2024-06-06 13:25:00,361.27,361.32,361.15,361.21,2646.0,359.0648,359.1144,358.9455,359.0051,2646.0
2024-06-06 13:30:00,361.25,361.33,361.25,361.33,1838.0,359.0449,359.1244,359.0449,359.1244,1838.0
2024-06-06 13:35:00,361.34,361.51,361.31,361.44,8203.0,359.1343,359.3033,359.1045,359.2337,8203.0
2024-06-06 13:40:00,361.42,361.42,361.27,361.3,2991.0,359.2138,359.2138,359.0648,359.0946,2991.0
2024-06-06 13:45:00,361.26,361.32,361.12,361.15,7279.0,359.0548,359.1144,358.9157,358.9455,7279.0
2024-06-06 13:50:00,361.18,361.42,361.14,361.42,3711.0,358.9753,359.2138,358.9355,359.2138,3711.0
2024-06-06 13:55:00,361.43,361.43,361.2,361.25,3769.0,359.2238,359.2238,358.9952,359.0449,3769.0
2024-06-06 14:00:00,361.33,361.34,361.07,361.1,4649.0,359.1244,359.1343,358.866,358.8958,4649.0
2024-06-06 14:05:00,360.82,360.82,360.44,360.44,5933.0,358.6175,358.6175,358.2398,358.2398,5933.0
2024-06-06 14:10:00,360.33,360.61,360.29,360.61,7650.0,358.1305,358.4088,358.0907,358.4088,7650.0
2024-06-06 14:15:00,360.51,360.92,360.48,360.92,6490.0,358.3094,358.7169,358.2796,358.7169,6490.0
2024-06-06 14:20:00,360.91,360.96,360.77,360.88,8442.0,358.707,358.7566,358.5678,358.6771,8442.0
2024-06-06 14:25:00,360.86,360.92,360.74,360.82,27384.0,358.6573,358.7169,358.538,358.6175,27384.0
2024-06-06 14:30:00,360.81,360.95,360.69,360.85,29662.0,358.6076,358.7467,358.4883,358.6473,29662.0
2024-06-06 14:35:00,360.92,360.97,360.76,360.85,6886.0,358.7169,358.7666,358.5579,358.6473,6886.0
2024-06-06 14:40:00,360.83,361.16,360.83,361.14,90816.0,358.6274,358.9554,358.6274,358.9355,90816.0
2024-06-06 14:45:00,361.05,361.17,361.03,361.13,10103.0,358.8461,358.9654,358.8262,358.9256,10103.0
2024-06-06 14:50:00,361.17,361.39,361.08,361.24,8797.0,358.9654,359.184,358.8759,359.0349,8797.0
2024-06-06 14:55:00,361.33,361.34,361.19,361.19,33715.0,359.1244,359.1343,358.9852,358.9852,33715.0
2024-06-06 15:00:00,361.25,361.27,361.18,361.22,1960.0,359.0449,359.0648,358.9753,359.0151,1960.0
2024-06-06 15:05:00,361.31,361.42,361.21,361.42,4868.0,359.1045,359.2138,359.0051,359.2138,4868.0
2024-06-06 15:10:00,361.38,361.4,361.0,361.0,9911.0,359.1741,359.194,358.7964,358.7964,9911.0
2024-06-06 15:15:00,361.02,361.19,361.02,361.08,11074.0,358.8163,358.9852,358.8163,358.8759,11074.0
2024-06-06 15:20:00,361.13,361.17,360.84,360.92,3658.0,358.9256,358.9654,358.6374,358.7169,3658.0
2024-06-06 15:25:00,361.0,361.26,360.81,361.26,17025.0,358.7964,359.0548,358.6076,359.0548,17025.0
2024-06-06 15:30:00,361.19,361.34,361.17,361.17,35320.0,358.9852,359.1343,358.9654,358.9654,35320.0
2024-06-06 15:35:00,361.13,361.18,361.02,361.14,4278.0,358.9256,358.9753,358.8163,358.9355,4278.0
2024-06-06 15:40:00,361.14,361.14,360.9,361.0,3386.0,358.9355,358.9355,358.697,358.7964,3386.0
2024-06-06 15:45:00,361.01,361.47,360.97,361.34,6886.0,358.8063,359.2635,358.7666,359.1343,6886.0
2024-06-06 15:50:00,361.43,361.55,361.27,361.46,28002.0,359.2238,359.343,359.0648,359.2536,28002.0
2024-06-06 15:55:00,361.4,361.5,361.25,361.5,4688.0,359.194,359.2933,359.0449,359.2933,4688.0
2024-06-07 09:30:00,361.24,361.24,360.0,360.0,39618.0,359.0349,359.0349,357.8025,357.8025,39618.0
2024-06-07 09:35:00,360.2,360.65,360.15,360.18,2088.0,358.0013,358.4485,357.9516,357.9814,2088.0
2024-06-07 09:40:00,360.15,360.75,359.92,360.75,2670.0,357.9516,358.5479,357.723,358.5479,2670.0
2024-06-07 09:45:00,360.69,360.9,360.59,360.77,23046.0,358.4883,358.697,358.3889,358.5678,23046.0
2024-06-07 09:50:00,360.95,361.31,360.87,361.19,20724.0,358.7467,359.1045,358.6672,358.9852,20724.0
2024-06-07 09:55:00,361.23,361.23,360.65,360.74,17980.0,359.025,359.025,358.4485,358.538,17980.0
2024-06-07 10:00:00,361.07,361.26,360.87,360.92,2903.0,358.866,359.0548,358.6672,358.7169,2903.0
2024-06-07 10:05:00,360.72,361.04,360.72,360.98,1557.0,358.5181,358.8362,358.5181,358.7765,1557.0
2024-06-07 10:10:00,360.97,361.01,360.75,361.01,9362.0,358.7666,358.8063,358.5479,358.8063,9362.0
2024-06-07 10:15:00,360.98,361.24,360.75,361.22,19872.0,358.7765,359.0349,358.5479,359.0151,19872.0
2024-06-07 10:20:00,361.12,361.13,360.86,360.93,3449.0,358.9157,358.9256,358.6573,358.7268,3449.0
2024-06-07 10:25:00,360.98,361.08,360.89,361.03,1967.0,358.7765,358.8759,358.6871,358.8262,1967.0
2024-06-07 10:30:00,360.91,361.09,360.89,361.03,4196.0,358.707,358.8859,358.6871,358.8262,4196.0
2024-06-07 10:35:00,361.23,361.68,361.22,361.68,2638.0,359.025,359.4723,359.0151,359.4723,2638.0
2024-06-07 10:40:00,361.9,362.02,361.81,361.94,5040.0,359.6909,359.8102,359.6015,359.7307,5040.0
2024-06-07 10:45:00,361.98,362.28,361.98,362.19,4409.0,359.7704,360.0686,359.7704,359.9791,4409.0
2024-06-07 10:50:00,362.06,362.12,361.91,361.96,3030.0,359.8499,359.9096,359.7008,359.7505,3030.0
2024-06-07 10:55:00,362.01,362.05,361.53,361.63,7368.0,359.8002,359.84,359.3232,359.4226,7368.0
2024-06-07 11:00:00,361.47,361.47,361.17,361.18,2043.0,359.2635,359.2635,358.9654,358.9753,2043.0
2024-06-07 11:05:00,361.01,361.01,360.73,360.91,924.0,358.8063,358.8063,358.528,358.707,924.0
2024-06-07 11:10:00,360.85,361.01,360.64,361.0,2797.0,358.6473,358.8063,358.4386,358.7964,2797.0
2024-06-07 11:15:00,361.03,361.06,360.81,360.86,4058.0,358.8262,358.856,358.6076,358.6573,4058.0
2024-06-07 11:20:00,360.77,361.37,360.77,361.32,2362.0,358.5678,359.1641,358.5678,359.1144,2362.0
2024-06-07 11:25:00,361.51,361.54,361.3,361.53,3585.0,359.3033,359.3331,359.0946,359.3232,3585.0
2024-06-07 11:30:00,361.79,361.9,361.78,361.8,1027.0,359.5816,359.6909,359.5716,359.5915,1027.0
2024-06-07 11:35:00,361.79,361.79,361.45,361.62,4786.0,359.5816,359.5816,359.2437,359.4126,4786.0
2024-06-07 11:40:00,361.77,361.77,361.42,361.42,3906.0,359.5617,359.5617,359.2138,359.2138,3906.0
2024-06-07 11:45:00,361.39,361.69,361.38,361.67,1372.0,359.184,359.4822,359.1741,359.4623,1372.0
2024-06-07 11:50:00,361.71,361.76,361.65,361.73,16618.0,359.5021,359.5518,359.4424,359.5219,16618.0
2024-06-07 11:55:00,361.76,361.9,361.66,361.81,16554.0,359.5518,359.6909,359.4524,359.6015,16554.0
2024-06-07 12:00:00,361.82,361.82,361.65,361.78,5907.0,359.6114,359.6114,359.4424,359.5716,5907.0
2024-06-07 12:05:00,361.81,362.04,361.68,361.98,13512.0,359.6015,359.8301,359.4723,359.7704,13512.0
2024-06-07 12:10:00,362.07,362.24,362.0,362.0,5568.0,359.8599,360.0288,359.7903,359.7903,5568.0
2024-06-07 12:15:00,362.0,362.31,361.99,362.3,4049.0,359.7903,360.0984,359.7804,360.0885,4049.0
2024-06-07 12:20:00,362.24,362.35,362.23,362.35,3588.0,360.0288,360.1382,360.0189,360.1382,3588.0
2024-06-07 12:25:00,362.46,362.56,362.39,362.56,2960.0,360.2475,360.3469,360.1779,360.3469,2960.0
2024-06-07 12:30:00,362.67,362.74,362.41,362.51,20846.0,360.4562,360.5258,360.1978,360.2972,20846.0
2024-06-07 12:35:00,362.45,362.51,362.3,362.32,1808.0,360.2376,360.2972,360.0885,360.1083,1808.0
2024-06-07 12:40:00,362.38,362.38,362.08,362.29,3792.0,360.168,360.168,359.8698,360.0785,3792.0
2024-06-07 12:45:00,362.25,362.32,361.91,362.11,2199.0,360.0388,360.1083,359.7008,359.8996,2199.0
2024-06-07 12:50:00,362.23,362.5,362.23,362.5,1456.0,360.0189,360.2872,360.0189,360.2872,1456.0
2024-06-07 12:55:00,363.0,363.06,362.93,363.02,1109.0,360.7842,360.8438,360.7146,360.8041,1109.0
2024-06-07 13:00:00,363.07,363.07,362.69,362.81,5745.0,360.8538,360.8538,360.4761,360.5954,5745.0
2024-06-07 13:05:00,362.85,362.94,362.68,362.68,3477.0,360.6351,360.7246,360.4661,360.4661,3477.0
2024-06-07 13:10:00,362.77,362.9,362.65,362.75,8694.0,360.5556,360.6848,360.4363,360.5357,8694.0
2024-06-07 13:15:00,362.77,362.92,362.77,362.92,3650.0,360.5556,360.7047,360.5556,360.7047,3650.0
2024-06-07 13:20:00,362.92,363.24,362.88,363.21,4436.0,360.7047,361.0227,360.6649,360.9929,4436.0
2024-06-07 13:25:00,363.04,363.05,362.63,362.77,1312.0,360.8239,360.8339,360.4165,360.5556,1312.0
2024-06-07 13:30:00,362.69,362.93,362.66,362.93,2729.0,360.4761,360.7146,360.4463,360.7146,2729.0
2024-06-07 13:35:00,362.78,362.78,362.68,362.68,233.0,360.5655,360.5655,360.4661,360.4661,233.0
2024-06-07 13:40:00,362.82,362.82,362.52,362.73,1393.0,360.6053,360.6053,360.3071,360.5158,1393.0
2024-06-07 13:45:00,362.66,362.87,362.65,362.8,1842.0,360.4463,360.655,360.4363,360.5854,1842.0
2024-06-07 13:50:00,362.79,363.0,362.78,362.85,5351.0,360.5755,360.7842,360.5655,360.6351,5351.0
2024-06-07 13:55:00,362.82,362.98,362.77,362.79,2025.0,360.6053,360.7643,360.5556,360.5755,2025.0
2024-06-07 14:00:00,362.57,362.57,361.52,361.69,7999.0,360.3568,360.3568,359.3132,359.4822,7999.0
2024-06-07 14:05:00,361.55,361.59,361.15,361.23,4092.0,359.343,359.3828,358.9455,359.025,4092.0
2024-06-07 14:10:00,361.25,361.25,360.62,360.63,10549.0,359.0449,359.0449,358.4187,358.4287,10549.0
2024-06-07 14:15:00,360.52,360.89,360.52,360.76,3659.0,358.3193,358.6871,358.3193,358.5579,3659.0
2024-06-07 14:20:00,360.73,361.23,360.73,361.08,7439.0,358.528,359.025,358.528,358.8759,7439.0
2024-06-07 14:25:00,361.15,361.44,361.15,361.39,3295.0,358.9455,359.2337,358.9455,359.184,3295.0
2024-06-07 14:30:00,361.25,361.47,361.2,361.21,19147.0,359.0449,359.2635,358.9952,359.0051,19147.0
2024-06-07 14:35:00,361.32,361.47,361.3,361.43,16106.0,359.1144,359.2635,359.0946,359.2238,16106.0
2024-06-07 14:40:00,361.53,361.75,361.52,361.73,1885.0,359.3232,359.5418,359.3132,359.5219,1885.0
2024-06-07 14:45:00,361.86,361.87,361.7,361.76,8923.0,359.6512,359.6611,359.4921,359.5518,8923.0
2024-06-07 14:50:00,361.8,361.87,361.47,361.81,18879.0,359.5915,359.6611,359.2635,359.6015,18879.0
2024-06-07 14:55:00,361.86,361.9,361.63,361.64,3280.0,359.6512,359.6909,359.4226,359.4325,3280.0
2024-06-07 15:00:00,361.62,361.87,361.43,361.81,8039.0,359.4126,359.6611,359.2238,359.6015,8039.0
2024-06-07 15:05:00,361.76,361.76,361.41,361.49,8865.0,359.5518,359.5518,359.2039,359.2834,8865.0
2024-06-07 15:10:00,361.49,361.63,360.99,361.0,4439.0,359.2834,359.4226,358.7865,358.7964,4439.0
2024-06-07 15:15:00,361.36,361.49,360.94,360.97,4925.0,359.1542,359.2834,358.7368,358.7666,4925.0
2024-06-07 15:20:00,361.05,361.17,360.74,361.15,10279.0,358.8461,358.9654,358.538,358.9455,10279.0
2024-06-07 15:25:00,361.24,361.68,361.05,361.61,3562.0,359.0349,359.4723,358.8461,359.4027,3562.0
2024-06-07 15:30:00,361.51,361.66,361.51,361.66,6414.0,359.3033,359.4524,359.3033,359.4524,6414.0
2024-06-07 15:35:00,361.62,361.62,361.34,361.38,9557.0,359.4126,359.4126,359.1343,359.1741,9557.0
2024-06-07 15:40:00,361.41,361.67,361.33,361.62,7088.0,359.2039,359.4623,359.1244,359.4126,7088.0
2024-06-07 15:45:00,361.56,361.57,361.17,361.29,10372.0,359.353,359.3629,358.9654,359.0846,10372.0
2024-06-07 15:50:00,361.0,361.39,360.92,361.06,13921.0,358.7964,359.184,358.7169,358.856,13921.0
2024-06-07 15:55:00,361.17,361.49,360.99,361.21,36159.0,358.9654,359.2834,358.7865,359.0051,36159.0
2024-06-10 09:30:00,360.44,360.89,360.37,360.89,40625.0,358.2398,358.6871,358.1702,358.6871,40625.0
2024-06-10 09:35:00,360.75,360.99,360.6,360.79,6936.0,358.5479,358.7865,358.3988,358.5877,6936.0
2024-06-10 09:40:00,360.81,360.82,360.08,360.08,5588.0,358.6076,358.6175,357.882,357.882,5588.0
2024-06-10 09:45:00,360.1,360.12,359.84,359.97,4284.0,357.9019,357.9218,357.6435,357.7727,4284.0
2024-06-10 09:50:00,359.99,360.05,359.61,360.05,4106.0,357.7926,357.8522,357.4149,357.8522,4106.0
2024-06-10 09:55:00,360.0,360.37,359.93,359.93,21371.0,357.8025,358.1702,357.7329,357.7329,21371.0
2024-06-10 10:00:00,359.98,360.22,359.91,360.15,5368.0,357.7826,358.0212,357.7131,357.9516,5368.0
2024-06-10 10:05:00,360.04,360.51,360.04,360.5,5393.0,357.8423,358.3094,357.8423,358.2995,5393.0
2024-06-10 10:10:00,360.53,360.64,360.21,360.22,15088.0,358.3293,358.4386,358.0112,358.0212,15088.0
2024-06-10 10:15:00,360.18,360.2,359.94,360.12,7987.0,357.9814,358.0013,357.7429,357.9218,7987.0
2024-06-10 10:20:00,360.27,360.68,360.27,360.51,7053.0,358.0709,358.4784,358.0709,358.3094,7053.0
2024-06-10 10:25:00,360.6,360.94,360.59,360.94,4404.0,358.3988,358.7368,358.3889,358.7368,4404.0
2024-06-10 10:30:00,360.98,361.02,360.89,360.93,15697.0,358.7765,358.8163,358.6871,358.7268,15697.0
2024-06-10 10:35:00,360.69,361.13,360.69,361.08,2684.0,358.4883,358.9256,358.4883,358.8759,2684.0
2024-06-10 10:40:00,361.12,361.13,361.04,361.06,2963.0,358.9157,358.9256,358.8362,358.856,2963.0
2024-06-10 10:45:00,361.09,361.34,361.09,361.34,834.0,358.8859,359.1343,358.8859,359.1343,834.0
2024-06-10 10:50:00,361.25,361.26,361.25,361.25,100.0,359.0449,359.0548,359.0449,359.0449,100.0
2024-06-10 10:55:00,361.28,361.6,361.25,361.58,5674.0,359.0747,359.3927,359.0449,359.3729,5674.0
2024-06-10 11:00:00,361.64,361.7,361.51,361.59,5500.0,359.4325,359.4921,359.3033,359.3828,5500.0
2024-06-10 11:05:00,361.64,361.82,361.56,361.82,1344.0,359.4325,359.6114,359.353,359.6114,1344.0
2024-06-10 11:10:00,361.83,361.83,361.69,361.7,4994.0,359.6213,359.6213,359.4822,359.4921,4994.0
2024-06-10 11:15:00,361.75,361.75,361.6,361.6,2536.0,359.5418,359.5418,359.3927,359.3927,2536.0
2024-06-10 11:20:00,361.65,361.9,361.64,361.85,1683.0,359.4424,359.6909,359.4325,359.6412,1683.0
2024-06-10 11:25:00,361.91,362.01,361.87,361.97,7347.0,359.7008,359.8002,359.6611,359.7605,7347.0
2024-06-10 11:30:00,362.07,362.23,362.07,362.17,6092.0,359.8599,360.0189,359.8599,359.9593,6092.0
2024-06-10 11:35:00,362.04,362.16,361.98,362.16,1774.0,359.8301,359.9493,359.7704,359.9493,1774.0
2024-06-10 11:40:00,362.2,362.33,362.2,362.23,4207.0,359.9891,360.1183,359.9891,360.0189,4207.0
2024-06-10 11:45:00,362.19,362.19,361.94,362.15,7008.0,359.9791,359.9791,359.7307,359.9394,7008.0
2024-06-10 11:50:00,362.13,362.28,362.12,362.27,2170.0,359.9195,360.0686,359.9096,360.0586,2170.0
2024-06-10 11:55:00,362.41,362.42,361.82,361.82,2333.0,360.1978,360.2077,359.6114,359.6114,2333.0
2024-06-10 12:00:00,361.95,362.15,361.9,362.15,2765.0,359.7406,359.9394,359.6909,359.9394,2765.0
2024-06-10 12:05:00,362.11,362.13,361.95,362.09,1822.0,359.8996,359.9195,359.7406,359.8797,1822.0
2024-06-10 12:10:00,362.13,362.28,362.09,362.28,1540.0,359.9195,360.0686,359.8797,360.0686,1540.0
2024-06-10 12:15:00,362.31,362.53,362.3,362.48,4013.0,360.0984,360.3171,360.0885,360.2674,4013.0
2024-06-10 12:20:00,362.5,362.54,362.26,362.39,6512.0,360.2872,360.327,360.0487,360.1779,6512.0
2024-06-10 12:25:00,362.33,362.37,362.2,362.33,2597.0,360.1183,360.158,359.9891,360.1183,2597.0
2024-06-10 12:30:00,362.32,362.32,362.05,362.24,3491.0,360.1083,360.1083,359.84,360.0288,3491.0
2024-06-10 12:35:00,362.35,362.35,362.21,362.25,1382.0,360.1382,360.1382,359.999,360.0388,1382.0
2024-06-10 12:40:00,362.29,362.41,362.23,362.41,9438.0,360.0785,360.1978,360.0189,360.1978,9438.0
2024-06-10 12:45:00,362.33,362.33,362.03,362.24,6011.0,360.1183,360.1183,359.8201,360.0288,6011.0
2024-06-10 12:50:00,362.31,362.33,362.28,362.32,689.0,360.0984,360.1183,360.0686,360.1083,689.0
2024-06-10 12:55:00,362.26,362.3,362.23,362.23,1245.0,360.0487,360.0885,360.0189,360.0189,1245.0
2024-06-10 13:00:00,362.07,362.24,361.97,362.24,8487.0,359.8599,360.0288,359.7605,360.0288,8487.0
2024-06-10 13:05:00,362.35,362.35,362.22,362.23,1398.0,360.1382,360.1382,360.009,360.0189,1398.0
2024-06-10 13:10:00,362.33,362.34,361.99,362.08,36348.0,360.1183,360.1282,359.7804,359.8698,36348.0
2024-06-10 13:15:00,362.08,362.11,361.87,362.11,2522.0,359.8698,359.8996,359.6611,359.8996,2522.0
2024-06-10 13:20:00,362.1,362.19,361.99,362.0,5547.0,359.8897,359.9791,359.7804,359.7903,5547.0
2024-06-10 13:25:00,362.0,362.04,361.71,361.77,4360.0,359.7903,359.8301,359.5021,359.5617,4360.0
2024-06-10 13:30:00,361.55,361.81,361.55,361.73,4580.0,359.343,359.6015,359.343,359.5219,4580.0
2024-06-10 13:35:00,361.68,361.68,361.35,361.39,3815.0,359.4723,359.4723,359.1443,359.184,3815.0
2024-06-10 13:40:00,361.46,361.88,361.42,361.88,1273.0,359.2536,359.671,359.2138,359.671,1273.0
2024-06-10 13:45:00,361.89,362.66,361.88,362.54,17979.0,359.681,360.4463,359.671,360.327,17979.0
2024-06-10 13:50:00,362.49,362.5,362.37,362.44,2240.0,360.2773,360.2872,360.158,360.2276,2240.0
2024-06-10 13:55:00,362.4,362.4,362.25,362.25,476.0,360.1879,360.1879,360.0388,360.0388,476.0
2024-06-10 14:00:00,362.27,362.31,362.23,362.28,1569.0,360.0586,360.0984,360.0189,360.0686,1569.0
2024-06-10 14:05:00,362.28,362.57,362.04,362.04,2704.0,360.0686,360.3568,359.8301,359.8301,2704.0
2024-06-10 14:10:00,361.9,362.16,361.86,361.99,18351.0,359.6909,359.9493,359.6512,359.7804,18351.0
2024-06-10 14:15:00,362.07,362.07,361.38,361.38,7571.0,359.8599,359.8599,359.1741,359.1741,7571.0
2024-06-10 14:20:00,361.2,361.75,361.19,361.46,6713.0,358.9952,359.5418,358.9852,359.2536,6713.0
2024-06-10 14:25:00,361.39,361.72,361.33,361.37,14380.0,359.184,359.512,359.1244,359.1641,14380.0
2024-06-10 14:30:00,361.26,361.27,360.99,361.03,15067.0,359.0548,359.0648,358.7865,358.8262,15067.0
2024-06-10 14:35:00,361.22,361.97,361.21,361.8,7046.0,359.0151,359.7605,359.0051,359.5915,7046.0
2024-06-10 14:40:00,361.93,362.15,361.89,361.96,1578.0,359.7207,359.9394,359.681,359.7505,1578.0
2024-06-10 14:45:00,362.12,362.12,361.87,361.98,3446.0,359.9096,359.9096,359.6611,359.7704,3446.0
2024-06-10 14:50:00,362.0,362.1,361.91,361.97,4602.0,359.7903,359.8897,359.7008,359.7605,4602.0
2024-06-10 14:55:00,361.96,361.96,361.84,361.85,1188.0,359.7505,359.7505,359.6313,359.6412,1188.0
2024-06-10 15:00:00,361.93,362.23,361.87,362.19,2305.0,359.7207,360.0189,359.6611,359.9791,2305.0
2024-06-10 15:05:00,362.21,362.31,362.1,362.11,10350.0,359.999,360.0984,359.8897,359.8996,10350.0
2024-06-10 15:10:00,362.15,362.77,362.15,362.77,791.0,359.9394,360.5556,359.9394,360.5556,791.0
2024-06-10 15:15:00,362.91,362.91,362.34,362.54,4687.0,360.6947,360.6947,360.1282,360.327,4687.0
2024-06-10 15:20:00,362.55,362.75,362.39,362.39,41617.0,360.3369,360.5357,360.1779,360.1779,41617.0
2024-06-10 15:25:00,362.37,362.48,362.3,362.47,3929.0,360.158,360.2674,360.0885,360.2574,3929.0
2024-06-10 15:30:00,362.45,362.45,362.06,362.15,4423.0,360.2376,360.2376,359.8499,359.9394,4423.0
2024-06-10 15:35:00,362.08,362.21,362.06,362.15,5002.0,359.8698,359.999,359.8499,359.9394,5002.0
2024-06-10 15:40:00,362.16,362.47,362.08,362.13,8824.0,359.9493,360.2574,359.8698,359.9195,8824.0
2024-06-10 15:45:00,362.01,362.09,361.82,361.97,3427.0,359.8002,359.8797,359.6114,359.7605,3427.0
2024-06-10 15:50:00,361.76,362.25,361.76,362.25,5762.0,359.5518,360.0388,359.5518,360.0388,5762.0
2024-06-10 15:55:00,362.05,362.45,361.91,362.39,32625.0,359.84,360.2376,359.7008,360.1779,32625.0
2024-06-11 09:30:00,362.1,362.54,361.99,362.54,39506.0,359.8897,360.327,359.7804,360.327,39506.0
2024-06-11 09:35:00,362.56,362.63,362.17,362.17,3175.0,360.3469,360.4165,359.9593,359.9593,3175.0
2024-06-11 09:40:00,362.06,362.53,362.03,362.05,30838.0,359.8499,360.3171,359.8201,359.84,30838.0
2024-06-11 09:45:00,362.1,362.23,361.32,361.44,5123.0,359.8897,360.0189,359.1144,359.2337,5123.0
2024-06-11 09:50:00,361.26,361.72,360.91,360.91,5822.0,359.0548,359.512,358.707,358.707,5822.0
2024-06-11 09:55:00,361.05,361.75,361.05,361.66,10004.0,358.8461,359.5418,358.8461,359.4524,10004.0
2024-06-11 10:00:00,361.69,362.23,361.68,362.23,3375.0,359.4822,360.0189,359.4723,360.0189,3375.0
2024-06-11 10:05:00,362.28,362.4,362.05,362.09,2076.0,360.0686,360.1879,359.84,359.8797,2076.0
2024-06-11 10:10:00,362.25,362.31,362.12,362.12,3527.0,360.0388,360.0984,359.9096,359.9096,3527.0
2024-06-11 10:15:00,362.12,362.52,362.11,362.16,3269.0,359.9096,360.3071,359.8996,359.9493,3269.0
2024-06-11 10:20:00,362.29,362.45,362.25,362.4,3755.0,360.0785,360.2376,360.0388,360.1879,3755.0
2024-06-11 10:25:00,362.44,362.74,362.34,362.61,3418.0,360.2276,360.5258,360.1282,360.3966,3418.0
2024-06-11 10:30:00,362.7,362.77,362.54,362.6,16083.0,360.486,360.5556,360.327,360.3866,16083.0
2024-06-11 10:35:00,362.56,362.79,362.55,362.79,4760.0,360.3469,360.5755,360.3369,360.5755,4760.0
2024-06-11 10:40:00,362.85,363.28,362.83,363.18,4818.0,360.6351,361.0625,360.6152,360.9631,4818.0
2024-06-11 10:45:00,363.11,363.3,363.05,363.28,5256.0,360.8935,361.0824,360.8339,361.0625,5256.0
2024-06-11 10:50:00,363.19,363.64,363.18,363.53,3946.0,360.973,361.4203,360.9631,361.311,3946.0
2024-06-11 10:55:00,363.53,363.63,363.38,363.56,6869.0,361.311,361.4103,361.1619,361.3408,6869.0
2024-06-11 11:00:00,363.53,363.54,363.24,363.24,18091.0,361.311,361.3209,361.0227,361.0227,18091.0
2024-06-11 11:05:00,363.26,363.27,362.94,362.99,3640.0,361.0426,361.0525,360.7246,360.7743,3640.0
2024-06-11 11:10:00,363.16,363.16,362.98,362.98,1377.0,360.9432,360.9432,360.7643,360.7643,1377.0
2024-06-11 11:15:00,363.01,363.14,362.86,363.14,7832.0,360.7941,360.9233,360.645,360.9233,7832.0
2024-06-11 11:20:00,363.15,363.29,363.15,363.22,3215.0,360.9333,361.0724,360.9333,361.0029,3215.0
2024-06-11 11:25:00,363.18,363.32,363.15,363.26,7262.0,360.9631,361.1022,360.9333,361.0426,7262.0
2024-06-11 11:30:00,363.24,363.48,363.24,363.31,9676.0,361.0227,361.2613,361.0227,361.0923,9676.0
2024-06-11 11:35:00,363.07,363.25,363.03,363.25,2244.0,360.8538,361.0327,360.814,361.0327,2244.0
2024-06-11 11:40:00,363.06,363.06,362.47,362.47,3058.0,360.8438,360.8438,360.2574,360.2574,3058.0
2024-06-11 11:45:00,362.61,362.64,362.51,362.64,422.0,360.3966,360.4264,360.2972,360.4264,422.0
2024-06-11 11:50:00,362.54,362.56,362.29,362.49,2175.0,360.327,360.3469,360.0785,360.2773,2175.0
2024-06-11 11:55:00,362.48,362.57,362.41,362.49,1794.0,360.2674,360.3568,360.1978,360.2773,1794.0
2024-06-11 12:00:00,362.49,362.59,362.38,362.58,17041.0,360.2773,360.3767,360.168,360.3668,17041.0
2024-06-11 12:05:00,362.54,362.55,362.46,362.55,9566.0,360.327,360.3369,360.2475,360.3369,9566.0
2024-06-11 12:10:00,362.51,362.75,362.51,362.7,1190.0,360.2972,360.5357,360.2972,360.486,1190.0
2024-06-11 12:15:00,362.79,362.95,362.6,362.8,1928.0,360.5755,360.7345,360.3866,360.5854,1928.0
2024-06-11 12:20:00,362.65,362.69,362.42,362.55,3731.0,360.4363,360.4761,360.2077,360.3369,3731.0
2024-06-11 12:25:00,362.66,362.77,362.63,362.77,1333.0,360.4463,360.5556,360.4165,360.5556,1333.0
2024-06-11 12:30:00,362.74,362.74,362.64,362.72,2752.0,360.5258,360.5258,360.4264,360.5059,2752.0
2024-06-11 12:35:00,362.81,362.92,362.61,362.63,4015.0,360.5954,360.7047,360.3966,360.4165,4015.0
2024-06-11 12:40:00,362.62,362.92,362.61,362.89,3939.0,360.4065,360.7047,360.3966,360.6749,3939.0
2024-06-11 12:45:00,362.88,362.92,362.72,362.82,1179.0,360.6649,360.7047,360.5059,360.6053,1179.0
2024-06-11 12:50:00,362.8,362.84,362.73,362.75,2518.0,360.5854,360.6252,360.5158,360.5357,2518.0
2024-06-11 12:55:00,362.96,363.0,362.84,362.85,1850.0,360.7444,360.7842,360.6252,360.6351,1850.0
2024-06-11 13:00:00,362.96,363.48,362.75,363.48,4238.0,360.7444,361.2613,360.5357,361.2613,4238.0
2024-06-11 13:05:00,363.42,363.53,363.32,363.37,3261.0,361.2016,361.311,361.1022,361.1519,3261.0
2024-06-11 13:10:00,363.3,363.72,363.28,363.64,2331.0,361.0824,361.4998,361.0625,361.4203,2331.0
2024-06-11 13:15:00,363.67,363.74,363.38,363.44,5191.0,361.4501,361.5197,361.1619,361.2215,5191.0
2024-06-11 13:20:00,363.45,363.51,363.04,363.05,1655.0,361.2314,361.2911,360.8239,360.8339,1655.0
2024-06-11 13:25:00,363.17,363.2,363.11,363.11,979.0,360.9532,360.983,360.8935,360.8935,979.0
2024-06-11 13:30:00,363.17,363.37,363.17,363.36,2063.0,360.9532,361.1519,360.9532,361.142,2063.0
2024-06-11 13:35:00,363.36,363.73,363.35,363.7,2834.0,361.142,361.5097,361.1321,361.4799,2834.0
2024-06-11 13:40:00,363.73,363.73,363.44,363.6,2389.0,361.5097,361.5097,361.2215,361.3805,2389.0
2024-06-11 13:45:00,363.57,363.65,363.54,363.59,3639.0,361.3507,361.4302,361.3209,361.3706,3639.0
2024-06-11 13:50:00,363.56,363.93,363.54,363.93,5131.0,361.3408,361.7085,361.3209,361.7085,5131.0
2024-06-11 13:55:00,363.92,364.03,363.91,363.98,4274.0,361.6986,361.8079,361.6886,361.7582,4274.0
2024-06-11 14:00:00,363.93,364.27,363.92,364.18,2946.0,361.7085,362.0464,361.6986,361.957,2946.0
2024-06-11 14:05:00,364.15,364.16,363.72,363.78,1411.0,361.9272,361.9371,361.4998,361.5594,1411.0
2024-06-11 14:10:00,363.65,364.15,363.65,364.14,4934.0,361.4302,361.9272,361.4302,361.9172,4934.0
2024-06-11 14:15:00,364.12,364.42,364.07,364.32,4872.0,361.8974,362.1955,361.8477,362.0961,4872.0
2024-06-11 14:20:00,364.38,364.6,364.31,364.6,4800.0,362.1558,362.3744,362.0862,362.3744,4800.0
2024-06-11 14:25:00,364.62,364.83,364.61,364.78,3037.0,362.3943,362.603,362.3844,362.5533,3037.0
2024-06-11 14:30:00,364.84,365.13,364.73,365.08,13911.0,362.613,362.9012,362.5036,362.8515,13911.0
2024-06-11 14:35:00,365.09,365.13,364.81,364.85,3145.0,362.8614,362.9012,362.5831,362.6229,3145.0
2024-06-11 14:40:00,364.98,365.23,364.76,364.81,72208.0,362.7521,363.0006,362.5334,362.5831,72208.0
2024-06-11 14:45:00,364.8,365.11,364.78,365.11,1542.0,362.5732,362.8813,362.5533,362.8813,1542.0
2024-06-11 14:50:00,365.05,365.11,364.74,364.8,2149.0,362.8217,362.8813,362.5136,362.5732,2149.0
2024-06-11 14:55:00,364.8,365.03,364.79,365.03,2835.0,362.5732,362.8018,362.5633,362.8018,2835.0
2024-06-11 15:00:00,365.09,365.23,365.09,365.21,1351.0,362.8614,363.0006,362.8614,362.9807,1351.0
2024-06-11 15:05:00,365.15,365.18,364.96,365.01,3441.0,362.9211,362.9509,362.7322,362.7819,3441.0
2024-06-11 15:10:00,364.97,364.97,364.76,364.83,4723.0,362.7422,362.7422,362.5334,362.603,4723.0
2024-06-11 15:15:00,364.83,364.96,364.83,364.86,3061.0,362.603,362.7322,362.603,362.6328,3061.0
2024-06-11 15:20:00,364.74,365.04,364.73,365.03,10378.0,362.5136,362.8117,362.5036,362.8018,10378.0
2024-06-11 15:25:00,364.99,364.99,364.78,364.81,11516.0,362.762,362.762,362.5533,362.5831,11516.0
2024-06-11 15:30:00,364.78,364.93,364.71,364.91,4890.0,362.5533,362.7024,362.4838,362.6825,4890.0
2024-06-11 15:35:00,364.9,365.1,364.78,365.1,6498.0,362.6726,362.8714,362.5533,362.8714,6498.0
2024-06-11 15:40:00,364.99,365.13,364.99,365.13,3499.0,362.762,362.9012,362.762,362.9012,3499.0
2024-06-11 15:45:00,365.12,365.2,364.88,364.88,6475.0,362.8913,362.9708,362.6527,362.6527,6475.0
2024-06-11 15:50:00,364.84,365.34,364.82,365.34,14503.0,362.613,363.1099,362.5931,363.1099,14503.0
2024-06-11 15:55:00,365.4,365.93,365.39,365.85,6798.0,363.1695,363.6963,363.1596,363.6168,6798.0
2024-06-12 09:30:00,368.94,369.53,368.25,369.42,66421.0,366.6879,367.2743,366.0021,367.165,66421.0
2024-06-12 09:35:00,369.25,369.92,369.0,369.85,12304.0,366.996,367.662,366.7476,367.5924,12304.0
2024-06-12 09:40:00,369.89,370.38,369.85,370.33,9053.0,367.6321,368.1191,367.5924,368.0694,9053.0
2024-06-12 09:45:00,370.55,370.93,370.55,370.93,5638.0,368.2881,368.6658,368.2881,368.6658,5638.0
2024-06-12 09:50:00,371.0,371.2,370.89,370.93,9618.0,368.7354,368.9341,368.626,368.6658,9618.0
2024-06-12 09:55:00,371.09,371.21,370.94,371.03,4075.0,368.8248,368.9441,368.6757,368.7652,4075.0
2024-06-12 10:00:00,371.08,371.39,370.98,371.2,12138.0,368.8149,369.123,368.7155,368.9341,12138.0
2024-06-12 10:05:00,371.17,371.27,370.99,371.11,12002.0,368.9043,369.0037,368.7254,368.8447,12002.0
2024-06-12 10:10:00,370.9,371.46,370.9,371.46,5727.0,368.636,369.1926,368.636,369.1926,5727.0
2024-06-12 10:15:00,371.48,371.75,371.48,371.56,8622.0,369.2124,369.4808,369.2124,369.2919,8622.0
2024-06-12 10:20:00,371.56,371.99,371.54,371.96,11726.0,369.2919,369.7193,369.2721,369.6895,11726.0
2024-06-12 10:25:00,371.97,372.27,371.85,372.17,5092.0,369.6994,369.9976,369.5802,369.8982,5092.0
2024-06-12 10:30:00,372.32,372.32,372.06,372.13,8847.0,370.0473,370.0473,369.7889,369.8585,8847.0
2024-06-12 10:35:00,372.15,372.15,371.63,371.63,3994.0,369.8783,369.8783,369.3615,369.3615,3994.0
2024-06-12 10:40:00,371.74,372.05,371.65,371.65,5768.0,369.4708,369.779,369.3814,369.3814,5768.0
2024-06-12 10:45:00,371.61,372.21,371.61,372.12,3307.0,369.3416,369.938,369.3416,369.8485,3307.0
2024-06-12 10:50:00,372.1,372.1,371.56,371.56,7952.0,369.8286,369.8286,369.2919,369.2919,7952.0
2024-06-12 10:55:00,371.47,371.82,371.46,371.82,7394.0,369.2025,369.5504,369.1926,369.5504,7394.0
2024-06-12 11:00:00,371.73,371.98,371.71,371.88,6373.0,369.4609,369.7094,369.441,369.61,6373.0
2024-06-12 11:05:00,371.87,372.16,371.83,372.06,5120.0,369.6,369.8883,369.5603,369.7889,5120.0
2024-06-12 11:10:00,372.2,372.2,371.78,371.78,2630.0,369.928,369.928,369.5106,369.5106,2630.0
2024-06-12 11:15:00,371.78,372.02,371.72,372.02,3719.0,369.5106,369.7491,369.451,369.7491,3719.0
2024-06-12 11:20:00,371.99,372.39,371.98,372.39,4564.0,369.7193,370.1169,369.7094,370.1169,4564.0
2024-06-12 11:25:00,372.3,372.37,372.13,372.17,5730.0,370.0274,370.097,369.8585,369.8982,5730.0
2024-06-12 11:30:00,372.15,372.18,371.96,371.96,9752.0,369.8783,369.9082,369.6895,369.6895,9752.0
2024-06-12 11:35:00,372.07,372.17,372.0,372.17,32410.0,369.7988,369.8982,369.7293,369.8982,32410.0
2024-06-12 11:40:00,372.2,372.22,372.06,372.06,2013.0,369.928,369.9479,369.7889,369.7889,2013.0
2024-06-12 11:45:00,371.93,372.02,371.9,372.02,3157.0,369.6597,369.7491,369.6299,369.7491,3157.0
2024-06-12 11:50:00,371.93,371.93,371.8,371.8,3185.0,369.6597,369.6597,369.5305,369.5305,3185.0
2024-06-12 11:55:00,371.76,371.93,371.76,371.93,3636.0,369.4907,369.6597,369.4907,369.6597,3636.0
2024-06-12 12:00:00,371.87,371.87,371.65,371.81,6411.0,369.6,369.6,369.3814,369.5404,6411.0
2024-06-12 12:05:00,371.72,372.1,371.71,372.1,1546.0,369.451,369.8286,369.441,369.8286,1546.0
2024-06-12 12:10:00,372.1,372.11,371.71,371.71,2989.0,369.8286,369.8386,369.441,369.441,2989.0
2024-06-12 12:15:00,371.78,371.85,371.68,371.73,3809.0,369.5106,369.5802,369.4112,369.4609,3809.0
2024-06-12 12:20:00,371.69,371.7,371.35,371.49,11226.0,369.4211,369.4311,369.0832,369.2224,11226.0
2024-06-12 12:25:00,371.5,371.5,371.36,371.4,13163.0,369.2323,369.2323,369.0932,369.1329,13163.0
2024-06-12 12:30:00,371.36,371.79,371.36,371.59,7752.0,369.0932,369.5205,369.0932,369.3218,7752.0
2024-06-12 12:35:00,371.5,371.53,371.39,371.41,6353.0,369.2323,369.2621,369.123,369.1429,6353.0
2024-06-12 12:40:00,371.48,371.82,371.48,371.82,8327.0,369.2124,369.5504,369.2124,369.5504,8327.0
2024-06-12 12:45:00,371.92,371.97,371.84,371.88,1891.0,369.6497,369.6994,369.5702,369.61,1891.0
2024-06-12 12:50:00,371.81,371.89,371.73,371.75,4244.0,369.5404,369.6199,369.4609,369.4808,4244.0
2024-06-12 12:55:00,371.81,371.86,371.75,371.86,5050.0,369.5404,369.5901,369.4808,369.5901,5050.0
2024-06-12 13:00:00,371.84,372.1,371.82,372.07,1776.0,369.5702,369.8286,369.5504,369.7988,1776.0
2024-06-12 13:05:00,372.06,372.11,371.98,372.11,5333.0,369.7889,369.8386,369.7094,369.8386,5333.0
2024-06-12 13:10:00,372.09,372.23,372.06,372.16,4025.0,369.8187,369.9579,369.7889,369.8883,4025.0
2024-06-12 13:15:00,372.14,372.27,372.11,372.21,4462.0,369.8684,369.9976,369.8386,369.938,4462.0
2024-06-12 13:20:00,372.2,372.25,372.16,372.24,3300.0,369.928,369.9777,369.8883,369.9678,3300.0
2024-06-12 13:25:00,372.22,372.34,372.15,372.19,2852.0,369.9479,370.0672,369.8783,369.9181,2852.0
2024-06-12 13:30:00,372.09,372.09,371.46,371.67,8270.0,369.8187,369.8187,369.1926,369.4013,8270.0
2024-06-12 13:35:00,371.72,371.9,371.71,371.79,2829.0,369.451,369.6299,369.441,369.5205,2829.0
2024-06-12 13:40:00,371.85,371.92,371.64,371.64,2674.0,369.5802,369.6497,369.3715,369.3715,2674.0
2024-06-12 13:45:00,371.63,371.76,371.63,371.74,3490.0,369.3615,369.4907,369.3615,369.4708,3490.0
2024-06-12 13:50:00,371.78,371.92,371.61,371.92,2907.0,369.5106,369.6497,369.3416,369.6497,2907.0
2024-06-12 13:55:00,371.86,371.97,371.81,371.93,4251.0,369.5901,369.6994,369.5404,369.6597,4251.0
2024-06-12 14:00:00,371.8,372.0,370.26,371.35,10799.0,369.5305,369.7293,367.9999,369.0832,10799.0
2024-06-12 14:05:00,371.13,371.5,371.0,371.13,4963.0,368.8646,369.2323,368.7354,368.8646,4963.0
2024-06-12 14:10:00,371.49,371.57,371.26,371.36,6110.0,369.2224,369.3019,368.9938,369.0932,6110.0
2024-06-12 14:15:00,371.33,371.78,371.3,371.78,5478.0,369.0633,369.5106,369.0335,369.5106,5478.0
2024-06-12 14:20:00,371.86,371.88,371.69,371.71,6034.0,369.5901,369.61,369.4211,369.441,6034.0
2024-06-12 14:25:00,371.67,372.15,371.6,372.08,5110.0,369.4013,369.8783,369.3317,369.8088,5110.0
2024-06-12 14:30:00,372.18,372.19,371.61,371.68,21167.0,369.9082,369.9181,369.3416,369.4112,21167.0
2024-06-12 14:35:00,371.74,372.28,371.38,372.28,3029.0,369.4708,370.0075,369.113,370.0075,3029.0
2024-06-12 14:40:00,372.31,372.31,371.47,371.81,9971.0,370.0374,370.0374,369.2025,369.5404,9971.0
2024-06-12 14:45:00,371.49,371.83,371.47,371.47,8325.0,369.2224,369.5603,369.2025,369.2025,8325.0
2024-06-12 14:50:00,371.49,371.77,371.13,371.31,11042.0,369.2224,369.5007,368.8646,369.0435,11042.0
2024-06-12 14:55:00,371.4,372.24,371.4,372.23,11917.0,369.1329,369.9678,369.1329,369.9579,11917.0
2024-06-12 15:00:00,372.09,372.61,372.09,372.36,5518.0,369.8187,370.3355,369.8187,370.0871,5518.0
2024-06-12 15:05:00,372.36,372.61,372.13,372.49,7890.0,370.0871,370.3355,369.8585,370.2163,7890.0
2024-06-12 15:10:00,372.42,373.05,372.39,373.05,6318.0,370.1467,370.7728,370.1169,370.7728,6318.0
2024-06-12 15:15:00,373.06,373.46,372.94,373.46,20132.0,370.7828,371.1803,370.6635,371.1803,20132.0
2024-06-12 15:20:00,373.4,373.57,372.14,372.19,9877.0,371.1207,371.2897,369.8684,369.9181,9877.0
2024-06-12 15:25:00,372.03,372.15,370.78,371.12,23072.0,369.7591,369.8783,368.5167,368.8546,23072.0
2024-06-12 15:30:00,371.06,371.21,370.52,370.8,11908.0,368.795,368.9441,368.2583,368.5366,11908.0
2024-06-12 15:35:00,370.72,371.5,370.55,370.61,9013.0,368.4571,369.2323,368.2881,368.3477,9013.0
2024-06-12 15:40:00,370.5,370.86,370.16,370.54,11664.0,368.2384,368.5962,367.9005,368.2782,11664.0
2024-06-12 15:45:00,370.54,371.24,370.16,371.12,10643.0,368.2782,368.9739,367.9005,368.8546,10643.0
2024-06-12 15:50:00,371.05,371.49,370.69,371.0,10633.0,368.7851,369.2224,368.4273,368.7354,10633.0
2024-06-12 15:55:00,371.11,371.63,370.78,370.79,47337.0,368.8447,369.3615,368.5167,368.5266,47337.0
2024-06-13 09:30:00,372.37,372.47,371.82,371.83,57180.0,370.097,370.1964,369.5504,369.5603,57180.0
2024-06-13 09:35:00,371.81,372.49,371.47,372.25,14254.0,369.5404,370.2163,369.2025,369.9777,14254.0
2024-06-13 09:40:00,372.31,372.61,372.26,372.4,5875.0,370.0374,370.3355,369.9877,370.1268,5875.0
2024-06-13 09:45:00,372.46,372.69,372.36,372.57,7061.0,370.1864,370.415,370.0871,370.2958,7061.0
2024-06-13 09:50:00,372.57,372.57,371.99,372.24,4889.0,370.2958,370.2958,369.7193,369.9678,4889.0
2024-06-13 09:55:00,372.36,372.37,371.9,372.18,4390.0,370.0871,370.097,369.6299,369.9082,4390.0
2024-06-13 10:00:00,372.3,372.41,371.9,371.99,11584.0,370.0274,370.1368,369.6299,369.7193,11584.0
2024-06-13 10:05:00,372.18,372.3,372.1,372.18,8999.0,369.9082,370.0274,369.8286,369.9082,8999.0
2024-06-13 10:10:00,372.1,372.1,371.42,371.48,8269.0,369.8286,369.8286,369.1528,369.2124,8269.0
2024-06-13 10:15:00,371.52,371.59,371.29,371.33,8397.0,369.2522,369.3218,369.0236,369.0633,8397.0
2024-06-13 10:20:00,371.37,371.54,370.82,370.99,5187.0,369.1031,369.2721,368.5565,368.7254,5187.0
2024-06-13 10:25:00,370.84,371.18,370.68,371.17,4501.0,368.5763,368.9143,368.4173,368.9043,4501.0
2024-06-13 10:30:00,371.48,371.58,371.12,371.22,9250.0,369.2124,369.3118,368.8546,368.954,9250.0
2024-06-13 10:35:00,371.28,371.49,370.99,371.49,2769.0,369.0137,369.2224,368.7254,369.2224,2769.0
2024-06-13 10:40:00,371.43,371.49,371.08,371.1,1569.0,369.1627,369.2224,368.8149,368.8347,1569.0
2024-06-13 10:45:00,371.14,371.3,370.74,371.07,3660.0,368.8745,369.0335,368.4769,368.8049,3660.0
2024-06-13 10:50:00,371.27,371.27,370.8,370.97,17873.0,369.0037,369.0037,368.5366,368.7055,17873.0
2024-06-13 10:55:00,370.91,370.94,370.4,370.47,2037.0,368.6459,368.6757,368.139,368.2086,2037.0
2024-06-13 11:00:00,370.48,370.59,370.24,370.32,5788.0,368.2185,368.3279,367.98,368.0595,5788.0
2024-06-13 11:05:00,370.25,371.01,370.24,371.0,1607.0,367.9899,368.7453,367.98,368.7354,1607.0
2024-06-13 11:10:00,371.01,371.12,370.72,370.74,16093.0,368.7453,368.8546,368.4571,368.4769,16093.0
2024-06-13 11:15:00,370.55,370.7,370.5,370.51,4445.0,368.2881,368.4372,368.2384,368.2484,4445.0
2024-06-13 11:20:00,370.69,370.71,370.37,370.69,2563.0,368.4273,368.4471,368.1092,368.4273,2563.0
2024-06-13 11:25:00,370.75,370.83,370.71,370.83,2305.0,368.4869,368.5664,368.4471,368.5664,2305.0
2024-06-13 11:30:00,370.84,371.15,370.84,371.12,5659.0,368.5763,368.8844,368.5763,368.8546,5659.0
2024-06-13 11:35:00,371.06,371.14,370.92,370.96,5183.0,368.795,368.8745,368.6558,368.6956,5183.0
2024-06-13 11:40:00,371.03,371.19,371.02,371.12,5613.0,368.7652,368.9242,368.7552,368.8546,5613.0
2024-06-13 11:45:00,371.19,371.2,371.01,371.13,9223.0,368.9242,368.9341,368.7453,368.8646,9223.0
2024-06-13 11:50:00,371.11,371.12,370.94,371.0,8294.0,368.8447,368.8546,368.6757,368.7354,8294.0
2024-06-13 11:55:00,371.04,371.07,370.83,370.83,5364.0,368.7751,368.8049,368.5664,368.5664,5364.0
2024-06-13 12:00:00,370.89,370.89,370.31,370.41,19405.0,368.626,368.626,368.0496,368.149,19405.0
2024-06-13 12:05:00,370.41,370.61,370.4,370.45,2650.0,368.149,368.3477,368.139,368.1887,2650.0
2024-06-13 12:10:00,370.3,370.46,370.3,370.46,4544.0,368.0396,368.1987,368.0396,368.1987,4544.0
2024-06-13 12:15:00,370.45,370.45,369.84,370.01,6819.0,368.1887,368.1887,367.5824,367.7514,6819.0
2024-06-13 12:20:00,369.91,370.04,369.54,369.73,4248.0,367.652,367.7812,367.2843,367.4731,4248.0
2024-06-13 12:25:00,369.57,369.6,369.3,369.38,3823.0,367.3141,367.3439,367.0457,367.1252,3823.0
2024-06-13 12:30:00,369.42,370.02,369.34,370.02,13109.0,367.165,367.7613,367.0855,367.7613,13109.0
2024-06-13 12:35:00,370.03,370.15,369.94,370.03,3325.0,367.7713,367.8905,367.6818,367.7713,3325.0
2024-06-13 12:40:00,370.1,370.13,369.92,370.13,38260.0,367.8409,367.8707,367.662,367.8707,38260.0
2024-06-13 12:45:00,370.23,370.24,369.67,369.75,5883.0,367.9701,367.98,367.4135,367.493,5883.0
2024-06-13 12:50:00,369.77,370.32,369.77,370.29,4250.0,367.5129,368.0595,367.5129,368.0297,4250.0
2024-06-13 12:55:00,370.18,370.31,370.07,370.08,3771.0,367.9204,368.0496,367.811,367.821,3771.0
2024-06-13 13:00:00,370.14,370.58,370.14,370.41,7638.0,367.8806,368.3179,367.8806,368.149,7638.0
2024-06-13 13:05:00,370.49,370.56,370.42,370.46,1570.0,368.2285,368.298,368.1589,368.1987,1570.0
2024-06-13 13:10:00,370.49,370.64,370.46,370.64,1594.0,368.2285,368.3776,368.1987,368.3776,1594.0
2024-06-13 13:15:00,370.6,370.6,370.47,370.53,2543.0,368.3378,368.3378,368.2086,368.2682,2543.0
2024-06-13 13:20:00,370.52,370.71,370.49,370.71,1284.0,368.2583,368.4471,368.2285,368.4471,1284.0
2024-06-13 13:25:00,370.78,371.07,370.73,370.83,7971.0,368.5167,368.8049,368.467,368.5664,7971.0
2024-06-13 13:30:00,370.8,370.8,370.62,370.65,2800.0,368.5366,368.5366,368.3577,368.3875,2800.0
2024-06-13 13:35:00,370.67,370.71,370.47,370.63,2089.0,368.4074,368.4471,368.2086,368.3676,2089.0
2024-06-13 13:40:00,370.7,370.99,370.69,370.97,4695.0,368.4372,368.7254,368.4273,368.7055,4695.0
2024-06-13 13:45:00,370.91,370.91,370.73,370.83,2772.0,368.6459,368.6459,368.467,368.5664,2772.0
2024-06-13 13:50:00,370.88,370.98,370.84,370.96,5484.0,368.6161,368.7155,368.5763,368.6956,5484.0
2024-06-13 13:55:00,370.93,370.94,370.68,370.68,2857.0,368.6658,368.6757,368.4173,368.4173,2857.0
2024-06-13 14:00:00,370.69,370.84,370.42,370.42,12847.0,368.4273,368.5763,368.1589,368.1589,12847.0
2024-06-13 14:05:00,370.65,371.2,370.64,371.13,6523.0,368.3875,368.9341,368.3776,368.8646,6523.0
2024-06-13 14:10:00,371.11,371.19,371.05,371.11,2886.0,368.8447,368.9242,368.7851,368.8447,2886.0
2024-06-13 14:15:00,371.09,371.23,370.99,371.09,7610.0,368.8248,368.964,368.7254,368.8248,7610.0
2024-06-13 14:20:00,371.13,371.3,371.13,371.19,6559.0,368.8646,369.0335,368.8646,368.9242,6559.0
2024-06-13 14:25:00,371.29,371.29,371.03,371.14,9835.0,369.0236,369.0236,368.7652,368.8745,9835.0
2024-06-13 14:30:00,371.16,371.28,371.15,371.19,15495.0,368.8944,369.0137,368.8844,368.9242,15495.0
2024-06-13 14:35:00,371.28,371.29,371.1,371.17,7573.0,369.0137,369.0236,368.8347,368.9043,7573.0
2024-06-13 14:40:00,371.15,371.45,371.14,371.45,2345.0,368.8844,369.1826,368.8745,369.1826,2345.0
2024-06-13 14:45:00,371.42,371.45,371.17,371.37,15377.0,369.1528,369.1826,368.9043,369.1031,15377.0
2024-06-13 14:50:00,371.38,371.43,371.34,371.38,6040.0,369.113,369.1627,369.0733,369.113,6040.0
2024-06-13 14:55:00,371.34,371.53,371.34,371.41,3558.0,369.0733,369.2621,369.0733,369.1429,3558.0
2024-06-13 15:00:00,371.34,371.7,371.3,371.64,2954.0,369.0733,369.4311,369.0335,369.3715,2954.0
2024-06-13 15:05:00,371.72,371.74,371.59,371.66,4604.0,369.451,369.4708,369.3218,369.3913,4604.0
2024-06-13 15:10:00,371.67,371.74,371.43,371.43,16169.0,369.4013,369.4708,369.1627,369.1627,16169.0
2024-06-13 15:15:00,371.35,371.59,371.2,371.59,13913.0,369.0832,369.3218,368.9341,369.3218,13913.0
2024-06-13 15:20:00,371.59,371.71,371.5,371.51,9201.0,369.3218,369.441,369.2323,369.2422,9201.0
2024-06-13 15:25:00,371.49,371.59,371.43,371.43,17439.0,369.2224,369.3218,369.1627,369.1627,17439.0
2024-06-13 15:30:00,371.39,371.46,371.19,371.39,6578.0,369.123,369.1926,368.9242,369.123,6578.0
2024-06-13 15:35:00,371.33,371.41,371.26,371.4,6505.0,369.0633,369.1429,368.9938,369.1329,6505.0
2024-06-13 15:40:00,371.48,371.59,371.46,371.52,5087.0,369.2124,369.3218,369.1926,369.2522,5087.0
2024-06-13 15:45:00,371.51,371.62,371.47,371.52,4085.0,369.2422,369.3516,369.2025,369.2522,4085.0
2024-06-13 15:50:00,371.61,371.67,371.43,371.64,9106.0,369.3416,369.4013,369.1627,369.3715,9106.0
2024-06-13 15:55:00,371.67,371.95,371.35,371.39,20555.0,369.4013,369.6796,369.0832,369.123,20555.0
2024-06-14 09:30:00,370.92,371.11,370.18,370.87,52205.0,368.6558,368.8447,367.9204,368.6062,52205.0
2024-06-14 09:35:00,370.85,371.22,370.67,371.22,8708.0,368.5863,368.954,368.4074,368.954,8708.0
2024-06-14 09:40:00,371.23,371.23,370.99,371.13,7431.0,368.964,368.964,368.7254,368.8646,7431.0
2024-06-14 09:45:00,371.09,371.62,371.09,371.62,4790.0,368.8248,369.3516,368.8248,369.3516,4790.0
2024-06-14 09:50:00,371.73,371.91,371.53,371.78,7709.0,369.4609,369.6398,369.2621,369.5106,7709.0
2024-06-14 09:55:00,371.84,372.03,371.74,372.03,4365.0,369.5702,369.7591,369.4708,369.7591,4365.0
2024-06-14 10:00:00,372.01,372.01,371.42,371.55,4859.0,369.7392,369.7392,369.1528,369.282,4859.0
2024-06-14 10:05:00,371.61,371.72,371.35,371.49,10172.0,369.3416,369.451,369.0832,369.2224,10172.0
2024-06-14 10:10:00,371.4,371.51,371.12,371.19,4602.0,369.1329,369.2422,368.8546,368.9242,4602.0
2024-06-14 10:15:00,371.38,371.97,371.33,371.97,3757.0,369.113,369.6994,369.0633,369.6994,3757.0
2024-06-14 10:20:00,371.97,372.38,371.81,372.38,8791.0,369.6994,370.1069,369.5404,370.1069,8791.0
2024-06-14 10:25:00,372.34,372.38,371.99,372.06,7178.0,370.0672,370.1069,369.7193,369.7889,7178.0
2024-06-14 10:30:00,371.99,372.0,371.51,371.6,7402.0,369.7193,369.7293,369.2422,369.3317,7402.0
2024-06-14 10:35:00,371.56,371.56,370.85,371.11,5397.0,369.2919,369.2919,368.5863,368.8447,5397.0
2024-06-14 10:40:00,371.04,371.5,371.01,371.39,8470.0,368.7751,369.2323,368.7453,369.123,8470.0
2024-06-14 10:45:00,371.35,371.7,371.3,371.67,6898.0,369.0832,369.4311,369.0335,369.4013,6898.0
2024-06-14 10:50:00,371.55,372.03,371.55,371.99,7356.0,369.282,369.7591,369.282,369.7193,7356.0
2024-06-14 10:55:00,371.98,372.03,371.79,372.0,11529.0,369.7094,369.7591,369.5205,369.7293,11529.0
2024-06-14 11:00:00,372.0,372.04,371.58,372.04,7991.0,369.7293,369.769,369.3118,369.769,7991.0
2024-06-14 11:05:00,371.96,371.98,371.48,371.48,6912.0,369.6895,369.7094,369.2124,369.2124,6912.0
2024-06-14 11:10:00,371.68,371.97,371.67,371.94,4812.0,369.4112,369.6994,369.4013,369.6696,4812.0
2024-06-14 11:15:00,371.99,371.99,371.46,371.77,14960.0,369.7193,369.7193,369.1926,369.5007,14960.0
2024-06-14 11:20:00,371.86,372.05,371.61,371.7,11985.0,369.5901,369.779,369.3416,369.4311,11985.0
2024-06-14 11:25:00,371.72,371.73,371.59,371.67,4065.0,369.451,369.4609,369.3218,369.4013,4065.0
2024-06-14 11:30:00,371.68,371.79,371.59,371.72,22181.0,369.4112,369.5205,369.3218,369.451,22181.0
2024-06-14 11:35:00,371.69,371.75,371.65,371.65,2955.0,369.4211,369.4808,369.3814,369.3814,2955.0
2024-06-14 11:40:00,371.63,371.63,371.07,371.07,4290.0,369.3615,369.3615,368.8049,368.8049,4290.0
2024-06-14 11:45:00,371.18,371.18,370.73,370.73,10881.0,368.9143,368.9143,368.467,368.467,10881.0
2024-06-14 11:50:00,370.56,371.12,370.52,371.09,11984.0,368.298,368.8546,368.2583,368.8248,11984.0
2024-06-14 11:55:00,371.27,371.53,371.18,371.49,9509.0,369.0037,369.2621,368.9143,369.2224,9509.0
2024-06-14 12:00:00,371.42,371.62,371.39,371.61,69727.0,369.1528,369.3516,369.123,369.3416,69727.0
2024-06-14 12:05:00,371.69,371.75,371.59,371.67,13224.0,369.4211,369.4808,369.3218,369.4013,13224.0
2024-06-14 12:10:00,371.68,371.93,371.66,371.81,7550.0,369.4112,369.6597,369.3913,369.5404,7550.0
2024-06-14 12:15:00,371.86,371.86,371.36,371.49,7773.0,369.5901,369.5901,369.0932,369.2224,7773.0
2024-06-14 12:20:00,371.54,371.69,371.5,371.58,3083.0,369.2721,369.4211,369.2323,369.3118,3083.0
2024-06-14 12:25:00,371.58,371.62,371.32,371.32,22994.0,369.3118,369.3516,369.0534,369.0534,22994.0
2024-06-14 12:30:00,371.35,371.36,371.1,371.22,11578.0,369.0832,369.0932,368.8347,368.954,11578.0
2024-06-14 12:35:00,371.24,371.61,371.24,371.61,7299.0,368.9739,369.3416,368.9739,369.3416,7299.0
2024-06-14 12:40:00,371.59,371.59,371.36,371.5,3246.0,369.3218,369.3218,369.0932,369.2323,3246.0
2024-06-14 12:45:00,371.56,371.59,371.34,371.49,7039.0,369.2919,369.3218,369.0733,369.2224,7039.0
2024-06-14 12:50:00,371.55,371.75,371.43,371.5,5509.0,369.282,369.4808,369.1627,369.2323,5509.0
2024-06-14 12:55:00,371.52,371.73,371.51,371.69,5596.0,369.2522,369.4609,369.2422,369.4211,5596.0
2024-06-14 13:00:00,371.82,371.83,371.66,371.66,5398.0,369.5504,369.5603,369.3913,369.3913,5398.0
2024-06-14 13:05:00,371.6,371.92,371.6,371.88,5426.0,369.3317,369.6497,369.3317,369.61,5426.0
2024-06-14 13:10:00,371.88,371.94,371.76,371.92,8356.0,369.61,369.6696,369.4907,369.6497,8356.0
2024-06-14 13:15:00,371.89,372.17,371.75,371.75,6683.0,369.6199,369.8982,369.4808,369.4808,6683.0
2024-06-14 13:20:00,371.83,372.05,371.82,371.87,5764.0,369.5603,369.779,369.5504,369.6,5764.0
2024-06-14 13:25:00,371.96,372.16,371.85,371.99,17068.0,369.6895,369.8883,369.5802,369.7193,17068.0
2024-06-14 13:30:00,372.11,372.37,372.11,372.37,2629.0,369.8386,370.097,369.8386,370.097,2629.0
2024-06-14 13:35:00,372.35,372.44,372.28,372.4,3743.0,370.0771,370.1666,370.0075,370.1268,3743.0
2024-06-14 13:40:00,372.38,372.41,372.0,372.22,10615.0,370.1069,370.1368,369.7293,369.9479,10615.0
2024-06-14 13:45:00,372.2,372.31,372.04,372.05,4183.0,369.928,370.0374,369.769,369.779,4183.0
2024-06-14 13:50:00,372.12,372.27,372.01,372.16,7790.0,369.8485,369.9976,369.7392,369.8883,7790.0
2024-06-14 13:55:00,372.23,372.23,371.77,371.92,28637.0,369.9579,369.9579,369.5007,369.6497,28637.0
2024-06-14 14:00:00,371.91,371.91,371.58,371.84,18685.0,369.6398,369.6398,369.3118,369.5702,18685.0
2024-06-14 14:05:00,371.84,372.03,371.67,371.67,12847.0,369.5702,369.7591,369.4013,369.4013,12847.0
2024-06-14 14:10:00,371.63,371.69,371.51,371.58,3436.0,369.3615,369.4211,369.2422,369.3118,3436.0
2024-06-14 14:15:00,371.61,371.69,371.39,371.69,5752.0,369.3416,369.4211,369.123,369.4211,5752.0
2024-06-14 14:20:00,371.72,372.06,371.62,371.97,6310.0,369.451,369.7889,369.3516,369.6994,6310.0
2024-06-14 14:25:00,372.02,372.12,371.84,371.85,8353.0,369.7491,369.8485,369.5702,369.5802,8353.0
2024-06-14 14:30:00,371.88,371.88,371.65,371.73,17827.0,369.61,369.61,369.3814,369.4609,17827.0
2024-06-14 14:35:00,371.66,371.72,371.51,371.72,4800.0,369.3913,369.451,369.2422,369.451,4800.0
2024-06-14 14:40:00,371.49,371.69,371.43,371.69,9138.0,369.2224,369.4211,369.1627,369.4211,9138.0
2024-06-14 14:45:00,371.71,371.82,371.54,371.69,22843.0,369.441,369.5504,369.2721,369.4211,22843.0
2024-06-14 14:50:00,371.69,372.15,371.69,372.14,19671.0,369.4211,369.8783,369.4211,369.8684,19671.0
2024-06-14 14:55:00,372.09,372.1,371.59,371.99,10622.0,369.8187,369.8286,369.3218,369.7193,10622.0
2024-06-14 15:00:00,371.93,372.11,371.83,372.11,6761.0,369.6597,369.8386,369.5603,369.8386,6761.0
2024-06-14 15:05:00,372.09,372.11,371.92,372.07,4147.0,369.8187,369.8386,369.6497,369.7988,4147.0
2024-06-14 15:10:00,372.05,372.06,371.83,371.86,4000.0,369.779,369.7889,369.5603,369.5901,4000.0
2024-06-14 15:15:00,371.82,372.08,371.82,372.06,16685.0,369.5504,369.8088,369.5504,369.7889,16685.0
2024-06-14 15:20:00,372.07,372.14,371.94,372.07,10471.0,369.7988,369.8684,369.6696,369.7988,10471.0
2024-06-14 15:25:00,372.12,372.15,371.93,372.12,9811.0,369.8485,369.8783,369.6597,369.8485,9811.0
2024-06-14 15:30:00,372.09,372.09,371.91,372.0,5778.0,369.8187,369.8187,369.6398,369.7293,5778.0
2024-06-14 15:35:00,372.04,372.23,372.02,372.08,5087.0,369.769,369.9579,369.7491,369.8088,5087.0
2024-06-14 15:40:00,372.03,372.08,371.74,371.74,8108.0,369.7591,369.8088,369.4708,369.4708,8108.0
2024-06-14 15:45:00,371.73,371.91,371.7,371.84,8562.0,369.4609,369.6398,369.4311,369.5702,8562.0
2024-06-14 15:50:00,371.82,372.0,371.78,371.78,15643.0,369.5504,369.7293,369.5106,369.5106,15643.0
2024-06-14 15:55:00,371.93,372.5,371.9,372.41,18690.0,369.6597,370.2262,369.6299,370.1368,18690.0
2024-06-17 09:30:00,372.03,372.44,371.83,371.83,60995.0,369.7591,370.1666,369.5603,369.5603,60995.0
2024-06-17 09:35:00,371.8,372.28,371.69,372.18,9200.0,369.5305,370.0075,369.4211,369.9082,9200.0
2024-06-17 09:40:00,372.17,372.37,371.79,371.93,9394.0,369.8982,370.097,369.5205,369.6597,9394.0
2024-06-17 09:45:00,371.99,371.99,371.09,371.09,10293.0,369.7193,369.7193,368.8248,368.8248,10293.0
2024-06-17 09:50:00,371.13,371.46,371.11,371.46,4672.0,368.8646,369.1926,368.8447,369.1926,4672.0
2024-06-17 09:55:00,371.42,371.77,371.15,371.69,4991.0,369.1528,369.5007,368.8844,369.4211,4991.0
2024-06-17 10:00:00,371.99,372.04,371.76,371.84,9279.0,369.7193,369.769,369.4907,369.5702,9279.0
2024-06-17 10:05:00,371.91,372.17,371.87,372.13,9100.0,369.6398,369.8982,369.6,369.8585,9100.0
2024-06-17 10:10:00,372.34,372.53,372.33,372.38,2953.0,370.0672,370.256,370.0572,370.1069,2953.0
2024-06-17 10:15:00,372.46,372.52,372.33,372.38,12992.0,370.1864,370.2461,370.0572,370.1069,12992.0
2024-06-17 10:20:00,372.36,372.43,372.21,372.34,2925.0,370.0871,370.1566,369.938,370.0672,2925.0
2024-06-17 10:25:00,372.31,372.31,371.73,371.73,7385.0,370.0374,370.0374,369.4609,369.4609,7385.0
2024-06-17 10:30:00,371.99,372.46,371.99,372.31,9403.0,369.7193,370.1864,369.7193,370.0374,9403.0
2024-06-17 10:35:00,372.32,372.56,372.32,372.53,10857.0,370.0473,370.2858,370.0473,370.256,10857.0
2024-06-17 10:40:00,372.47,372.47,372.07,372.37,9758.0,370.1964,370.1964,369.7988,370.097,9758.0
2024-06-17 10:45:00,372.5,372.5,372.28,372.28,7167.0,370.2262,370.2262,370.0075,370.0075,7167.0
2024-06-17 10:50:00,372.26,372.27,372.02,372.2,12533.0,369.9877,369.9976,369.7491,369.928,12533.0
2024-06-17 10:55:00,372.27,372.5,372.19,372.41,8400.0,369.9976,370.2262,369.9181,370.1368,8400.0
2024-06-17 11:00:00,372.52,372.77,372.52,372.77,5065.0,370.2461,370.4946,370.2461,370.4946,5065.0
2024-06-17 11:05:00,372.74,373.08,372.71,372.97,6168.0,370.4647,370.8027,370.4349,370.6933,6168.0
2024-06-17 11:10:00,373.02,373.02,372.76,372.85,5342.0,370.743,370.743,370.4846,370.5741,5342.0
2024-06-17 11:15:00,372.98,373.18,372.92,373.1,2784.0,370.7033,370.9021,370.6436,370.8225,2784.0
2024-06-17 11:20:00,372.99,372.99,372.87,372.93,2388.0,370.7132,370.7132,370.5939,370.6536,2388.0
2024-06-17 11:25:00,373.1,373.1,372.92,372.96,8126.0,370.8225,370.8225,370.6436,370.6834,8126.0
2024-06-17 11:30:00,373.02,373.1,372.87,372.9,2295.0,370.743,370.8225,370.5939,370.6238,2295.0
2024-06-17 11:35:00,372.88,372.94,372.8,372.93,17553.0,370.6039,370.6635,370.5244,370.6536,17553.0
2024-06-17 11:40:00,372.96,373.11,372.88,373.05,5080.0,370.6834,370.8325,370.6039,370.7728,5080.0
2024-06-17 11:45:00,373.06,373.2,372.95,372.95,2589.0,370.7828,370.9219,370.6735,370.6735,2589.0
2024-06-17 11:50:00,373.09,373.12,372.92,372.92,12477.0,370.8126,370.8424,370.6436,370.6436,12477.0
2024-06-17 11:55:00,372.9,372.99,372.82,372.98,5670.0,370.6238,370.7132,370.5443,370.7033,5670.0
2024-06-17 12:00:00,373.03,373.04,372.96,373.0,17553.0,370.753,370.7629,370.6834,370.7232,17553.0
2024-06-17 12:05:00,373.01,373.08,372.85,372.97,3919.0,370.7331,370.8027,370.5741,370.6933,3919.0
2024-06-17 12:10:00,372.95,373.13,372.92,373.08,2371.0,370.6735,370.8524,370.6436,370.8027,2371.0
2024-06-17 12:15:00,373.1,373.27,373.09,373.27,7600.0,370.8225,370.9915,370.8126,370.9915,7600.0
2024-06-17 12:20:00,373.24,373.62,373.22,373.62,2539.0,370.9617,371.3394,370.9418,371.3394,2539.0
2024-06-17 12:25:00,373.64,374.13,373.57,374.13,6885.0,371.3592,371.8463,371.2897,371.8463,6885.0
2024-06-17 12:30:00,374.24,374.25,373.97,374.12,22513.0,371.9556,371.9655,371.6872,371.8363,22513.0
2024-06-17 12:35:00,374.09,374.25,374.06,374.17,33144.0,371.8065,371.9655,371.7767,371.886,33144.0
2024-06-17 12:40:00,374.12,374.4,374.1,374.4,5360.0,371.8363,372.1146,371.8164,372.1146,5360.0
2024-06-17 12:45:00,374.42,374.81,374.42,374.81,4836.0,372.1345,372.5221,372.1345,372.5221,4836.0
2024-06-17 12:50:00,374.76,374.85,374.7,374.7,6938.0,372.4724,372.5619,372.4128,372.4128,6938.0
2024-06-17 12:55:00,374.55,374.62,374.4,374.41,2650.0,372.2637,372.3333,372.1146,372.1245,2650.0
2024-06-17 13:00:00,374.42,374.75,374.41,374.75,2299.0,372.1345,372.4625,372.1245,372.4625,2299.0
2024-06-17 13:05:00,374.73,374.73,374.64,374.68,1602.0,372.4426,372.4426,372.3531,372.3929,1602.0
2024-06-17 13:10:00,374.53,374.87,374.53,374.87,2724.0,372.2438,372.5817,372.2438,372.5817,2724.0
2024-06-17 13:15:00,374.87,375.51,374.83,375.5,4275.0,372.5817,373.2178,372.542,373.2079,4275.0
2024-06-17 13:20:00,375.55,375.6,375.4,375.45,11924.0,373.2576,373.3073,373.1085,373.1582,11924.0
2024-06-17 13:25:00,375.53,375.55,375.34,375.43,770.0,373.2377,373.2576,373.0489,373.1383,770.0
2024-06-17 13:30:00,375.43,375.98,375.42,375.84,2580.0,373.1383,373.685,373.1284,373.5458,2580.0
2024-06-17 13:35:00,375.91,376.24,375.91,376.2,13950.0,373.6154,373.9434,373.6154,373.9036,13950.0
2024-06-17 13:40:00,376.26,376.37,376.07,376.1,3264.0,373.9633,374.0726,373.7744,373.8042,3264.0
2024-06-17 13:45:00,376.05,376.2,376.05,376.11,7961.0,373.7545,373.9036,373.7545,373.8142,7961.0
2024-06-17 13:50:00,376.22,376.57,376.16,376.57,2608.0,373.9235,374.2714,373.8639,374.2714,2608.0
2024-06-17 13:55:00,376.59,376.59,376.36,376.58,1274.0,374.2912,374.2912,374.0626,374.2813,1274.0
2024-06-17 14:00:00,376.65,377.1,376.65,377.03,8532.0,374.3509,374.7981,374.3509,374.7286,8532.0
2024-06-17 14:05:00,376.96,377.27,376.95,377.19,5115.0,374.659,374.9671,374.649,374.8876,5115.0
2024-06-17 14:10:00,377.2,377.28,376.35,376.35,3211.0,374.8975,374.977,374.0527,374.0527,3211.0
2024-06-17 14:15:00,376.3,376.66,376.3,376.44,8472.0,374.003,374.3608,374.003,374.1422,8472.0
2024-06-17 14:20:00,376.41,376.63,376.36,376.54,2293.0,374.1123,374.331,374.0626,374.2415,2293.0
2024-06-17 14:25:00,376.59,376.68,376.5,376.66,4018.0,374.2912,374.3807,374.2018,374.3608,4018.0
2024-06-17 14:30:00,376.71,376.77,376.64,376.67,2270.0,374.4105,374.4701,374.3409,374.3707,2270.0
2024-06-17 14:35:00,376.76,376.77,376.6,376.63,17032.0,374.4602,374.4701,374.3012,374.331,17032.0
2024-06-17 14:40:00,376.62,376.8,376.51,376.53,8530.0,374.3211,374.5,374.2117,374.2316,8530.0
2024-06-17 14:45:00,376.49,376.64,376.39,376.63,31611.0,374.1918,374.3409,374.0925,374.331,31611.0
2024-06-17 14:50:00,376.63,376.63,376.42,376.44,9034.0,374.331,374.331,374.1223,374.1422,9034.0
2024-06-17 14:55:00,376.44,376.78,376.44,376.69,6848.0,374.1422,374.4801,374.1422,374.3906,6848.0
2024-06-17 15:00:00,376.61,376.61,376.45,376.45,5592.0,374.3111,374.3111,374.1521,374.1521,5592.0
2024-06-17 15:05:00,376.52,376.73,376.51,376.69,43343.0,374.2217,374.4304,374.2117,374.3906,43343.0
2024-06-17 15:10:00,376.74,376.94,376.65,376.91,6173.0,374.4403,374.6391,374.3509,374.6093,6173.0
2024-06-17 15:15:00,376.87,377.3,376.82,377.25,6543.0,374.5695,374.9969,374.5198,374.9472,6543.0
2024-06-17 15:20:00,377.16,377.24,377.03,377.23,7682.0,374.8578,374.9373,374.7286,374.9273,7682.0
2024-06-17 15:25:00,377.24,377.28,377.04,377.1,15949.0,374.9373,374.977,374.7385,374.7981,15949.0
2024-06-17 15:30:00,377.04,377.11,376.82,376.94,10321.0,374.7385,374.8081,374.5198,374.6391,10321.0
2024-06-17 15:35:00,376.92,376.92,376.7,376.76,18956.0,374.6192,374.6192,374.4006,374.4602,18956.0
2024-06-17 15:40:00,376.77,376.86,376.58,376.61,9041.0,374.4701,374.5596,374.2813,374.3111,9041.0
2024-06-17 15:45:00,376.58,376.6,376.13,376.22,13502.0,374.2813,374.3012,373.834,373.9235,13502.0
2024-06-17 15:50:00,376.12,376.21,375.63,375.81,9212.0,373.8241,373.9136,373.3371,373.516,9212.0
2024-06-17 15:55:00,375.73,375.73,375.3,375.58,13983.0,373.4365,373.4365,373.0091,373.2874,13983.0
2024-06-18 09:30:00,375.47,375.79,375.33,375.6,55340.0,373.1781,373.4961,373.0389,373.3073,55340.0
2024-06-18 09:35:00,375.62,375.87,375.14,375.14,7869.0,373.3272,373.5756,372.8501,372.8501,7869.0
2024-06-18 09:40:00,375.38,375.38,375.05,375.3,9175.0,373.0886,373.0886,372.7606,373.0091,9175.0
2024-06-18 09:45:00,375.31,375.44,375.12,375.15,7605.0,373.0191,373.1483,372.8302,372.86,7605.0
2024-06-18 09:50:00,375.11,375.34,374.89,375.13,7187.0,372.8203,373.0489,372.6016,372.8401,7187.0
2024-06-18 09:55:00,375.3,375.63,375.19,375.22,9598.0,373.0091,373.3371,372.8998,372.9296,9598.0
2024-06-18 10:00:00,375.23,375.47,375.15,375.44,5740.0,372.9395,373.1781,372.86,373.1483,5740.0
2024-06-18 10:05:00,375.47,375.8,375.46,375.73,11023.0,373.1781,373.5061,373.1681,373.4365,11023.0
2024-06-18 10:10:00,375.79,375.97,375.74,375.87,15857.0,373.4961,373.675,373.4464,373.5756,15857.0
2024-06-18 10:15:00,375.97,376.0,375.59,375.59,12816.0,373.675,373.7048,373.2973,373.2973,12816.0
2024-06-18 10:20:00,375.5,375.56,375.33,375.43,10068.0,373.2079,373.2675,373.0389,373.1383,10068.0
2024-06-18 10:25:00,375.41,375.59,375.35,375.44,3589.0,373.1184,373.2973,373.0588,373.1483,3589.0
2024-06-18 10:30:00,375.47,375.75,375.43,375.75,1942.0,373.1781,373.4564,373.1383,373.4564,1942.0
2024-06-18 10:35:00,375.71,375.83,375.63,375.73,3256.0,373.4166,373.5359,373.3371,373.4365,3256.0
2024-06-18 10:40:00,375.74,375.74,375.26,375.27,6114.0,373.4464,373.4464,372.9694,372.9793,6114.0
2024-06-18 10:45:00,375.16,375.4,375.12,375.31,7339.0,372.87,373.1085,372.8302,373.0191,7339.0
2024-06-18 10:50:00,375.33,375.33,375.12,375.22,2921.0,373.0389,373.0389,372.8302,372.9296,2921.0
2024-06-18 10:55:00,375.19,375.22,375.06,375.19,13999.0,372.8998,372.9296,372.7706,372.8998,13999.0
2024-06-18 11:00:00,375.26,375.48,375.07,375.07,8532.0,372.9694,373.188,372.7805,372.7805,8532.0
2024-06-18 11:05:00,375.0,375.07,374.9,375.0,62223.0,372.7109,372.7805,372.6116,372.7109,62223.0
2024-06-18 11:10:00,374.98,375.07,374.56,374.59,40213.0,372.6911,372.7805,372.2736,372.3034,40213.0
2024-06-18 11:15:00,374.63,374.84,374.61,374.62,4865.0,372.3432,372.5519,372.3233,372.3333,4865.0
2024-06-18 11:20:00,374.66,374.8,374.65,374.75,2595.0,372.373,372.5122,372.3631,372.4625,2595.0
2024-06-18 11:25:00,374.91,374.91,374.75,374.77,1150.0,372.6215,372.6215,372.4625,372.4823,1150.0
2024-06-18 11:30:00,374.84,374.95,374.82,374.88,5411.0,372.5519,372.6612,372.532,372.5917,5411.0
2024-06-18 11:35:00,374.9,375.13,374.89,375.1,10313.0,372.6116,372.8401,372.6016,372.8103,10313.0
2024-06-18 11:40:00,375.14,375.27,375.08,375.27,11206.0,372.8501,372.9793,372.7905,372.9793,11206.0
2024-06-18 11:45:00,375.34,375.41,375.27,375.33,3751.0,373.0489,373.1184,372.9793,373.0389,3751.0
2024-06-18 11:50:00,375.31,375.32,375.1,375.1,5397.0,373.0191,373.029,372.8103,372.8103,5397.0
2024-06-18 11:55:00,375.17,375.43,375.16,375.42,28645.0,372.8799,373.1383,372.87,373.1284,28645.0
2024-06-18 12:00:00,375.41,375.63,375.39,375.62,7714.0,373.1184,373.3371,373.0986,373.3272,7714.0
2024-06-18 12:05:00,375.61,375.69,375.54,375.55,1861.0,373.3172,373.3967,373.2476,373.2576,1861.0
2024-06-18 12:10:00,375.53,375.54,375.21,375.25,3213.0,373.2377,373.2476,372.9197,372.9594,3213.0
2024-06-18 12:15:00,375.25,375.39,375.18,375.19,2700.0,372.9594,373.0986,372.8898,372.8998,2700.0
2024-06-18 12:20:00,375.24,375.29,375.14,375.22,3500.0,372.9495,372.9992,372.8501,372.9296,3500.0
2024-06-18 12:25:00,375.26,375.28,375.07,375.1,15234.0,372.9694,372.9892,372.7805,372.8103,15234.0
2024-06-18 12:30:00,375.12,375.2,375.05,375.16,16334.0,372.8302,372.9097,372.7606,372.87,16334.0
2024-06-18 12:35:00,375.23,375.25,375.13,375.17,3279.0,372.9395,372.9594,372.8401,372.8799,3279.0
2024-06-18 12:40:00,375.26,375.35,375.16,375.19,7023.0,372.9694,373.0588,372.87,372.8998,7023.0
2024-06-18 12:45:00,375.05,375.14,375.03,375.04,5829.0,372.7606,372.8501,372.7408,372.7507,5829.0
2024-06-18 12:50:00,375.15,375.45,375.15,375.41,6634.0,372.86,373.1582,372.86,373.1184,6634.0
2024-06-18 12:55:00,375.49,375.73,375.42,375.68,8914.0,373.198,373.4365,373.1284,373.3868,8914.0
2024-06-18 13:00:00,375.73,375.76,375.48,375.62,16734.0,373.4365,373.4663,373.188,373.3272,16734.0
2024-06-18 13:05:00,375.55,375.55,375.46,375.5,1025.0,373.2576,373.2576,373.1681,373.2079,1025.0
2024-06-18 13:10:00,375.72,375.75,375.52,375.57,3251.0,373.4265,373.4564,373.2278,373.2775,3251.0
2024-06-18 13:15:00,375.6,375.77,375.56,375.77,5410.0,373.3073,373.4762,373.2675,373.4762,5410.0
2024-06-18 13:20:00,375.68,375.95,375.56,375.85,8790.0,373.3868,373.6551,373.2675,373.5558,8790.0
2024-06-18 13:25:00,375.77,375.88,375.67,375.88,5709.0,373.4762,373.5856,373.3769,373.5856,5709.0
2024-06-18 13:30:00,375.84,375.84,375.68,375.75,9683.0,373.5458,373.5458,373.3868,373.4564,9683.0
2024-06-18 13:35:00,375.81,375.93,375.75,375.88,5769.0,373.516,373.6353,373.4564,373.5856,5769.0
2024-06-18 13:40:00,375.9,375.93,375.8,375.88,5127.0,373.6054,373.6353,373.5061,373.5856,5127.0
2024-06-18 13:45:00,375.89,376.21,375.89,376.17,4448.0,373.5955,373.9136,373.5955,373.8738,4448.0
2024-06-18 13:50:00,376.22,376.22,376.06,376.14,3651.0,373.9235,373.9235,373.7645,373.844,3651.0
2024-06-18 13:55:00,376.0,376.05,375.95,375.96,1569.0,373.7048,373.7545,373.6551,373.6651,1569.0
2024-06-18 14:00:00,375.8,375.8,374.96,375.14,11117.0,373.5061,373.5061,372.6712,372.8501,11117.0
2024-06-18 14:05:00,375.27,375.67,375.27,375.66,13563.0,372.9793,373.3769,372.9793,373.3669,13563.0
2024-06-18 14:10:00,375.68,375.77,375.61,375.65,3032.0,373.3868,373.4762,373.3172,373.357,3032.0
2024-06-18 14:15:00,375.68,375.69,375.51,375.64,6812.0,373.3868,373.3967,373.2178,373.347,6812.0
2024-06-18 14:20:00,375.59,375.61,375.47,375.57,3563.0,373.2973,373.3172,373.1781,373.2775,3563.0
2024-06-18 14:25:00,375.45,375.64,375.36,375.53,35887.0,373.1582,373.347,373.0687,373.2377,35887.0
2024-06-18 14:30:00,375.53,375.69,375.45,375.59,6563.0,373.2377,373.3967,373.1582,373.2973,6563.0
2024-06-18 14:35:00,375.59,375.61,375.42,375.49,7685.0,373.2973,373.3172,373.1284,373.198,7685.0
2024-06-18 14:40:00,375.48,375.63,375.39,375.52,7013.0,373.188,373.3371,373.0986,373.2278,7013.0
2024-06-18 14:45:00,375.47,375.61,375.47,375.5,25002.0,373.1781,373.3172,373.1781,373.2079,25002.0
2024-06-18 14:50:00,375.52,375.65,375.52,375.57,5202.0,373.2278,373.357,373.2278,373.2775,5202.0
2024-06-18 14:55:00,375.62,375.87,375.58,375.83,5711.0,373.3272,373.5756,373.2874,373.5359,5711.0
2024-06-18 15:00:00,375.8,375.87,375.57,375.63,18031.0,373.5061,373.5756,373.2775,373.3371,18031.0
2024-06-18 15:05:00,375.54,375.7,375.51,375.51,3017.0,373.2476,373.4067,373.2178,373.2178,3017.0
2024-06-18 15:10:00,375.61,375.7,375.51,375.67,11440.0,373.3172,373.4067,373.2178,373.3769,11440.0
2024-06-18 15:15:00,375.72,375.93,375.71,375.84,12190.0,373.4265,373.6353,373.4166,373.5458,12190.0
2024-06-18 15:20:00,375.86,375.99,375.83,375.92,4802.0,373.5657,373.6949,373.5359,373.6253,4802.0
2024-06-18 15:25:00,375.88,376.06,375.88,375.95,11114.0,373.5856,373.7645,373.5856,373.6551,11114.0
2024-06-18 15:30:00,375.82,376.02,375.82,376.02,3515.0,373.5259,373.7247,373.5259,373.7247,3515.0
2024-06-18 15:35:00,376.02,376.13,375.95,376.04,8621.0,373.7247,373.834,373.6551,373.7446,8621.0
2024-06-18 15:40:00,376.05,376.11,375.83,375.83,12686.0,373.7545,373.8142,373.5359,373.5359,12686.0
2024-06-18 15:45:00,375.84,375.92,375.72,375.72,2709.0,373.5458,373.6253,373.4265,373.4265,2709.0
2024-06-18 15:50:00,375.76,376.37,375.75,376.26,11983.0,373.4663,374.0726,373.4564,373.9633,11983.0
2024-06-18 15:55:00,376.28,376.3,375.89,376.16,27129.0,373.9831,374.003,373.5955,373.8639,27129.0
2024-06-20 09:30:00,377.75,378.0,376.91,376.91,81339.0,375.4442,375.6926,374.6093,374.6093,81339.0
2024-06-20 09:35:00,377.14,377.83,377.07,377.68,12957.0,374.8379,375.5237,374.7683,375.3746,12957.0
2024-06-20 09:40:00,377.72,378.11,377.58,378.04,14225.0,375.4143,375.802,375.2752,375.7324,14225.0
2024-06-20 09:45:00,378.02,378.16,377.73,377.85,16136.0,375.7125,375.8517,375.4243,375.5435,16136.0
2024-06-20 09:50:00,377.79,377.83,377.53,377.68,7128.0,375.4839,375.5237,375.2255,375.3746,7128.0
2024-06-20 09:55:00,377.66,377.82,377.45,377.56,6295.0,375.3547,375.5137,375.146,375.2553,6295.0
2024-06-20 10:00:00,377.7,377.71,377.42,377.58,9579.0,375.3945,375.4044,375.1162,375.2752,9579.0
2024-06-20 10:05:00,377.42,377.47,376.99,377.04,10156.0,375.1162,375.1659,374.6888,374.7385,10156.0
2024-06-20 10:10:00,376.97,377.09,376.25,376.44,14092.0,374.6689,374.7882,373.9533,374.1422,14092.0
2024-06-20 10:15:00,376.15,376.39,375.7,375.72,15720.0,373.8539,374.0925,373.4067,373.4265,15720.0
2024-06-20 10:20:00,375.78,376.54,375.72,376.34,12073.0,373.4862,374.2415,373.4265,374.0428,12073.0
2024-06-20 10:25:00,376.25,376.76,376.24,376.69,6930.0,373.9533,374.4602,373.9434,374.3906,6930.0
2024-06-20 10:30:00,376.65,377.16,376.57,376.96,40129.0,374.3509,374.8578,374.2714,374.659,40129.0
2024-06-20 10:35:00,376.94,377.07,376.75,377.04,14593.0,374.6391,374.7683,374.4503,374.7385,14593.0
2024-06-20 10:40:00,377.0,377.3,376.88,377.16,8365.0,374.6987,374.9969,374.5795,374.8578,8365.0
2024-06-20 10:45:00,377.18,377.28,376.73,376.76,18228.0,374.8776,374.977,374.4304,374.4602,18228.0
2024-06-20 10:50:00,376.76,377.06,376.73,377.0,15206.0,374.4602,374.7584,374.4304,374.6987,15206.0
2024-06-20 10:55:00,377.05,377.4,377.03,377.38,6988.0,374.7484,375.0963,374.7286,375.0764,6988.0
2024-06-20 11:00:00,377.38,377.52,377.12,377.17,15018.0,375.0764,375.2156,374.818,374.8677,15018.0
2024-06-20 11:05:00,377.15,377.59,377.15,377.46,7770.0,374.8478,375.2851,374.8478,375.1559,7770.0
2024-06-20 11:10:00,377.45,377.45,377.08,377.19,8925.0,375.146,375.146,374.7782,374.8876,8925.0
2024-06-20 11:15:00,377.16,377.19,376.8,376.88,10601.0,374.8578,374.8876,374.5,374.5795,10601.0
2024-06-20 11:20:00,376.89,376.93,376.76,376.85,5158.0,374.5894,374.6292,374.4602,374.5497,5158.0
2024-06-20 11:25:00,376.86,376.92,376.68,376.84,18160.0,374.5596,374.6192,374.3807,374.5397,18160.0
2024-06-20 11:30:00,376.79,376.94,376.66,376.91,6977.0,374.49,374.6391,374.3608,374.6093,6977.0
2024-06-20 11:35:00,376.96,376.99,376.83,376.95,8006.0,374.659,374.6888,374.5298,374.649,8006.0
2024-06-20 11:40:00,377.01,377.15,376.96,377.05,5107.0,374.7087,374.8478,374.659,374.7484,5107.0
2024-06-20 11:45:00,377.01,377.04,376.25,376.25,6403.0,374.7087,374.7385,373.9533,373.9533,6403.0
2024-06-20 11:50:00,376.26,376.76,376.26,376.59,14716.0,373.9633,374.4602,373.9633,374.2912,14716.0
2024-06-20 11:55:00,376.56,376.69,376.32,376.32,5831.0,374.2614,374.3906,374.0229,374.0229,5831.0
2024-06-20 12:00:00,376.32,376.38,376.12,376.25,12471.0,374.0229,374.0825,373.8241,373.9533,12471.0
2024-06-20 12:05:00,376.3,376.47,376.22,376.24,5595.0,374.003,374.172,373.9235,373.9434,5595.0
2024-06-20 12:10:00,376.22,376.36,376.12,376.22,4412.0,373.9235,374.0626,373.8241,373.9235,4412.0
2024-06-20 12:15:00,376.23,376.28,375.89,375.9,6114.0,373.9334,373.9831,373.5955,373.6054,6114.0
2024-06-20 12:20:00,375.86,375.9,374.94,375.0,20057.0,373.5657,373.6054,372.6513,372.7109,20057.0
2024-06-20 12:25:00,375.04,375.52,374.5,374.5,8213.0,372.7507,373.2278,372.214,372.214,8213.0
2024-06-20 12:30:00,374.43,374.43,373.28,373.64,14089.0,372.1444,372.1444,371.0014,371.3592,14089.0
2024-06-20 12:35:00,373.54,373.96,373.43,373.86,11183.0,371.2599,371.6773,371.1505,371.5779,11183.0
2024-06-20 12:40:00,373.99,374.42,373.96,374.22,31795.0,371.7071,372.1345,371.6773,371.9357,31795.0
2024-06-20 12:45:00,374.22,374.78,374.22,374.52,10752.0,371.9357,372.4923,371.9357,372.2339,10752.0
2024-06-20 12:50:00,374.53,374.97,374.53,374.56,9713.0,372.2438,372.6811,372.2438,372.2736,9713.0
2024-06-20 12:55:00,374.49,374.61,374.12,374.49,13917.0,372.2041,372.3233,371.8363,372.2041,13917.0
2024-06-20 13:00:00,374.29,374.29,373.58,373.58,6207.0,372.0053,372.0053,371.2996,371.2996,6207.0
2024-06-20 13:05:00,373.63,373.68,373.0,373.23,6796.0,371.3493,371.399,370.7232,370.9517,6796.0
2024-06-20 13:10:00,373.18,373.94,373.18,373.86,8797.0,370.9021,371.6574,370.9021,371.5779,8797.0
2024-06-20 13:15:00,373.88,374.19,373.87,373.96,10557.0,371.5978,371.9059,371.5878,371.6773,10557.0
2024-06-20 13:20:00,373.95,373.97,373.27,373.32,5798.0,371.6674,371.6872,370.9915,371.0412,5798.0
2024-06-20 13:25:00,373.31,373.4,373.08,373.17,7485.0,371.0313,371.1207,370.8027,370.8921,7485.0
2024-06-20 13:30:00,373.18,373.61,372.65,372.71,14453.0,370.9021,371.3294,370.3753,370.4349,14453.0
2024-06-20 13:35:00,372.76,372.89,372.19,372.53,12033.0,370.4846,370.6138,369.9181,370.256,12033.0
2024-06-20 13:40:00,372.64,373.45,372.5,373.44,8880.0,370.3653,371.1704,370.2262,371.1605,8880.0
2024-06-20 13:45:00,373.4,373.47,373.11,373.3,10286.0,371.1207,371.1903,370.8325,371.0213,10286.0
2024-06-20 13:50:00,373.25,373.43,373.09,373.3,8099.0,370.9716,371.1505,370.8126,371.0213,8099.0
2024-06-20 13:55:00,373.3,373.77,373.29,373.76,6260.0,371.0213,371.4885,371.0114,371.4785,6260.0
2024-06-20 14:00:00,373.8,374.35,373.77,374.35,3849.0,371.5183,372.0649,371.4885,372.0649,3849.0
2024-06-20 14:05:00,374.43,374.7,374.41,374.56,14948.0,372.1444,372.4128,372.1245,372.2736,14948.0
2024-06-20 14:10:00,374.54,374.6,374.15,374.31,12499.0,372.2538,372.3134,371.8661,372.0252,12499.0
2024-06-20 14:15:00,374.3,374.63,374.3,374.51,38557.0,372.0152,372.3432,372.0152,372.2239,38557.0
2024-06-20 14:20:00,374.32,374.64,374.24,374.57,9252.0,372.0351,372.3531,371.9556,372.2836,9252.0
2024-06-20 14:25:00,374.6,374.76,374.33,374.72,10491.0,372.3134,372.4724,372.045,372.4327,10491.0
2024-06-20 14:30:00,374.72,374.78,374.52,374.56,10464.0,372.4327,372.4923,372.2339,372.2736,10464.0
2024-06-20 14:35:00,374.53,374.53,373.99,374.18,9312.0,372.2438,372.2438,371.7071,371.8959,9312.0
2024-06-20 14:40:00,374.21,374.43,374.07,374.13,5394.0,371.9258,372.1444,371.7866,371.8463,5394.0
2024-06-20 14:45:00,374.11,374.28,374.09,374.14,10485.0,371.8264,371.9953,371.8065,371.8562,10485.0
2024-06-20 14:50:00,374.09,374.09,373.77,373.96,6768.0,371.8065,371.8065,371.4885,371.6773,6768.0
2024-06-20 14:55:00,373.95,374.17,373.73,373.82,8945.0,371.6674,371.886,371.4487,371.5381,8945.0
2024-06-20 15:00:00,373.67,373.8,373.04,373.18,10624.0,371.3891,371.5183,370.7629,370.9021,10624.0
2024-06-20 15:05:00,373.16,373.53,373.08,373.45,4083.0,370.8822,371.2499,370.8027,371.1704,4083.0
2024-06-20 15:10:00,373.49,373.84,373.37,373.84,8648.0,371.2102,371.558,371.0909,371.558,8648.0
2024-06-20 15:15:00,373.78,373.79,373.23,373.35,11626.0,371.4984,371.5083,370.9517,371.071,11626.0
2024-06-20 15:20:00,373.3,373.35,372.6,372.87,14865.0,371.0213,371.071,370.3256,370.5939,14865.0
2024-06-20 15:25:00,372.83,373.9,372.83,373.88,20092.0,370.5542,371.6177,370.5542,371.5978,20092.0
2024-06-20 15:30:00,373.89,374.25,373.67,374.25,17880.0,371.6077,371.9655,371.3891,371.9655,17880.0
2024-06-20 15:35:00,374.25,374.26,373.56,373.61,11774.0,371.9655,371.9755,371.2797,371.3294,11774.0
2024-06-20 15:40:00,373.62,374.2,373.62,374.16,12581.0,371.3394,371.9158,371.3394,371.8761,12581.0
2024-06-20 15:45:00,374.16,374.42,374.02,374.06,36068.0,371.8761,372.1345,371.7369,371.7767,36068.0
2024-06-20 15:50:00,374.06,374.4,373.7,374.4,27859.0,371.7767,372.1146,371.4189,372.1146,27859.0
2024-06-20 15:55:00,374.36,374.39,373.63,373.83,25887.0,372.0748,372.1047,371.3493,371.5481,25887.0
2024-06-21 09:30:00,374.14,374.16,372.84,374.16,81915.0,371.8562,371.8761,370.5641,371.8761,81915.0
2024-06-21 09:35:00,374.15,374.21,373.34,373.65,16420.0,371.8661,371.9258,371.0611,371.3692,16420.0
2024-06-21 09:40:00,373.7,373.76,373.19,373.46,13191.0,371.4189,371.4785,370.912,371.1803,13191.0
2024-06-21 09:45:00,373.0,373.17,372.71,372.79,12069.0,370.7232,370.8921,370.4349,370.5144,12069.0
2024-06-21 09:50:00,372.74,372.78,371.94,372.08,15712.0,370.4647,370.5045,369.6696,369.8088,15712.0
2024-06-21 09:55:00,372.17,372.8,372.01,372.77,9958.0,369.8982,370.5244,369.7392,370.4946,9958.0
2024-06-21 10:00:00,372.65,373.16,372.59,372.73,6737.0,370.3753,370.8822,370.3157,370.4548,6737.0
2024-06-21 10:05:00,372.76,373.04,372.66,372.84,11576.0,370.4846,370.7629,370.3852,370.5641,11576.0
2024-06-21 10:10:00,372.77,373.35,372.67,373.28,6522.0,370.4946,371.071,370.3952,371.0014,6522.0
2024-06-21 10:15:00,373.34,373.68,373.16,373.33,8538.0,371.0611,371.399,370.8822,371.0511,8538.0
2024-06-21 10:20:00,373.38,373.42,372.55,372.78,9244.0,371.1008,371.1406,370.2759,370.5045,9244.0
2024-06-21 10:25:00,372.78,372.93,372.71,372.75,13772.0,370.5045,370.6536,370.4349,370.4747,13772.0
2024-06-21 10:30:00,372.85,372.85,372.41,372.64,4319.0,370.5741,370.5741,370.1368,370.3653,4319.0
2024-06-21 10:35:00,372.54,372.93,372.41,372.74,9748.0,370.266,370.6536,370.1368,370.4647,9748.0
2024-06-21 10:40:00,372.65,372.93,372.55,372.78,14359.0,370.3753,370.6536,370.2759,370.5045,14359.0
2024-06-21 10:45:00,372.84,373.49,372.84,373.46,8321.0,370.5641,371.2102,370.5641,371.1803,8321.0
2024-06-21 10:50:00,373.43,373.44,372.97,373.17,6856.0,371.1505,371.1605,370.6933,370.8921,6856.0
2024-06-21 10:55:00,373.23,373.81,373.03,373.8,20723.0,370.9517,371.5282,370.753,371.5183,20723.0
2024-06-21 11:00:00,373.75,374.19,373.72,373.9,5999.0,371.4686,371.9059,371.4388,371.6177,5999.0
2024-06-21 11:05:00,373.83,373.92,373.73,373.73,7133.0,371.5481,371.6375,371.4487,371.4487,7133.0
2024-06-21 11:10:00,373.71,373.91,373.6,373.82,4307.0,371.4288,371.6276,371.3195,371.5381,4307.0
2024-06-21 11:15:00,373.76,374.25,373.68,374.25,4812.0,371.4785,371.9655,371.399,371.9655,4812.0
2024-06-21 11:20:00,374.29,374.31,373.85,374.07,7577.0,372.0053,372.0252,371.568,371.7866,7577.0
2024-06-21 11:25:00,374.04,374.13,373.68,373.72,6645.0,371.7568,371.8463,371.399,371.4388,6645.0
2024-06-21 11:30:00,373.72,373.72,373.35,373.49,8690.0,371.4388,371.4388,371.071,371.2102,8690.0
2024-06-21 11:35:00,373.44,374.0,373.4,373.76,115336.0,371.1605,371.717,371.1207,371.4785,115336.0
2024-06-21 11:40:00,373.79,374.33,373.78,374.33,14453.0,371.5083,372.045,371.4984,372.045,14453.0
2024-06-21 11:45:00,374.36,374.73,374.29,374.73,10123.0,372.0748,372.4426,372.0053,372.4426,10123.0
2024-06-21 11:50:00,374.75,375.03,374.7,375.03,13213.0,372.4625,372.7408,372.4128,372.7408,13213.0
2024-06-21 11:55:00,375.06,375.09,374.81,375.09,6555.0,372.7706,372.8004,372.5221,372.8004,6555.0
2024-06-21 12:00:00,375.07,375.12,374.86,375.08,3910.0,372.7805,372.8302,372.5718,372.7905,3910.0
2024-06-21 12:05:00,375.23,375.35,374.84,374.84,5359.0,372.9395,373.0588,372.5519,372.5519,5359.0
2024-06-21 12:10:00,374.78,374.95,374.73,374.73,5602.0,372.4923,372.6612,372.4426,372.4426,5602.0
2024-06-21 12:15:00,374.79,375.08,374.7,374.96,24546.0,372.5022,372.7905,372.4128,372.6712,24546.0
2024-06-21 12:20:00,374.99,375.03,374.66,374.66,4108.0,372.701,372.7408,372.373,372.373,4108.0
2024-06-21 12:25:00,374.53,374.78,374.47,374.78,5543.0,372.2438,372.4923,372.1842,372.4923,5543.0
2024-06-21 12:30:00,374.74,374.83,374.41,374.82,8454.0,372.4525,372.542,372.1245,372.532,8454.0
2024-06-21 12:35:00,374.72,374.78,374.43,374.51,8350.0,372.4327,372.4923,372.1444,372.2239,8350.0
2024-06-21 12:40:00,374.51,374.63,374.32,374.33,7987.0,372.2239,372.3432,372.0351,372.045,7987.0
2024-06-21 12:45:00,374.27,374.36,373.9,373.92,6800.0,371.9854,372.0748,371.6177,371.6375,6800.0
2024-06-21 12:50:00,373.85,374.22,373.64,374.01,10404.0,371.568,371.9357,371.3592,371.727,10404.0
2024-06-21 12:55:00,373.92,373.92,373.7,373.73,15400.0,371.6375,371.6375,371.4189,371.4487,15400.0
2024-06-21 13:00:00,373.74,373.82,373.45,373.75,8772.0,371.4586,371.5381,371.1704,371.4686,8772.0
2024-06-21 13:05:00,373.74,373.9,373.59,373.74,5364.0,371.4586,371.6177,371.3096,371.4586,5364.0
2024-06-21 13:10:00,373.73,373.9,373.69,373.76,6960.0,371.4487,371.6177,371.4089,371.4785,6960.0
2024-06-21 13:15:00,373.8,373.87,373.19,373.23,6548.0,371.5183,371.5878,370.912,370.9517,6548.0
2024-06-21 13:20:00,373.15,373.29,373.0,373.04,14865.0,370.8722,371.0114,370.7232,370.7629,14865.0
2024-06-21 13:25:00,373.01,373.3,373.01,373.16,5072.0,370.7331,371.0213,370.7331,370.8822,5072.0
2024-06-21 13:30:00,373.04,373.25,372.84,372.94,13462.0,370.7629,370.9716,370.5641,370.6635,13462.0
2024-06-21 13:35:00,372.97,373.0,372.61,373.0,8822.0,370.6933,370.7232,370.3355,370.7232,8822.0
2024-06-21 13:40:00,373.02,373.02,372.75,372.85,4797.0,370.743,370.743,370.4747,370.5741,4797.0
2024-06-21 13:45:00,372.87,373.13,372.86,373.05,6921.0,370.5939,370.8524,370.584,370.7728,6921.0
2024-06-21 13:50:00,373.11,373.48,373.07,373.47,8954.0,370.8325,371.2002,370.7927,371.1903,8954.0
2024-06-21 13:55:00,373.44,373.46,372.93,372.94,9237.0,371.1605,371.1803,370.6536,370.6635,9237.0
2024-06-21 14:00:00,372.99,373.1,372.86,372.86,28553.0,370.7132,370.8225,370.584,370.584,28553.0
2024-06-21 14:05:00,372.9,373.09,372.84,373.08,9435.0,370.6238,370.8126,370.5641,370.8027,9435.0
2024-06-21 14:10:00,372.97,373.31,372.97,373.2,6631.0,370.6933,371.0313,370.6933,370.9219,6631.0
2024-06-21 14:15:00,373.23,373.5,373.22,373.43,7662.0,370.9517,371.2201,370.9418,371.1505,7662.0
2024-06-21 14:20:00,373.33,373.5,373.21,373.31,6292.0,371.0511,371.2201,370.9319,371.0313,6292.0
2024-06-21 14:25:00,373.37,373.65,373.35,373.64,8395.0,371.0909,371.3692,371.071,371.3592,8395.0
2024-06-21 14:30:00,373.51,373.6,373.4,373.48,7912.0,371.23,371.3195,371.1207,371.2002,7912.0
2024-06-21 14:35:00,373.46,373.55,373.16,373.31,8007.0,371.1803,371.2698,370.8822,371.0313,8007.0
2024-06-21 14:40:00,373.28,373.4,373.23,373.36,22494.0,371.0014,371.1207,370.9517,371.081,22494.0
2024-06-21 14:45:00,373.41,373.5,373.3,373.42,9629.0,371.1306,371.2201,371.0213,371.1406,9629.0
2024-06-21 14:50:00,373.25,373.34,373.18,373.21,13476.0,370.9716,371.0611,370.9021,370.9319,13476.0
2024-06-21 14:55:00,373.2,373.37,373.15,373.31,10627.0,370.9219,371.0909,370.8722,371.0313,10627.0
2024-06-21 15:00:00,373.32,373.61,373.31,373.57,14741.0,371.0412,371.3294,371.0313,371.2897,14741.0
2024-06-21 15:05:00,373.59,373.8,373.48,373.48,10143.0,371.3096,371.5183,371.2002,371.2002,10143.0
2024-06-21 15:10:00,373.46,373.72,373.46,373.59,10215.0,371.1803,371.4388,371.1803,371.3096,10215.0
2024-06-21 15:15:00,373.54,373.77,373.54,373.63,12305.0,371.2599,371.4885,371.2599,371.3493,12305.0
2024-06-21 15:20:00,373.62,373.8,373.49,373.78,10206.0,371.3394,371.5183,371.2102,371.4984,10206.0
2024-06-21 15:25:00,373.76,373.76,373.55,373.55,11264.0,371.4785,371.4785,371.2698,371.2698,11264.0
2024-06-21 15:30:00,373.56,373.64,373.39,373.64,12791.0,371.2797,371.3592,371.1108,371.3592,12791.0
2024-06-21 15:35:00,373.62,373.81,373.61,373.61,9752.0,371.3394,371.5282,371.3294,371.3294,9752.0
2024-06-21 15:40:00,373.61,373.67,373.39,373.59,13795.0,371.3294,371.3891,371.1108,371.3096,13795.0
2024-06-21 15:45:00,373.6,373.63,373.29,373.33,23870.0,371.3195,371.3493,371.0114,371.0511,23870.0
2024-06-21 15:50:00,373.38,374.05,373.19,373.82,19977.0,371.1008,371.7667,370.912,371.5381,19977.0
2024-06-21 15:55:00,373.78,373.9,373.33,373.42,36155.0,371.4984,371.6177,371.0511,371.1406,36155.0
2024-06-24 09:30:00,372.7,373.11,372.34,373.11,48207.0,370.425,370.8325,370.0672,370.8325,48207.0
2024-06-24 09:35:00,372.88,372.89,372.25,372.46,9788.0,370.6039,370.6138,369.9777,370.1864,9788.0
2024-06-24 09:40:00,372.39,372.45,371.8,372.02,7098.0,370.1169,370.1765,369.5305,369.7491,7098.0
2024-06-24 09:45:00,371.95,372.63,371.73,371.78,6214.0,369.6796,370.3554,369.4609,369.5106,6214.0
2024-06-24 09:50:00,371.78,372.85,371.77,372.85,8341.0,369.5106,370.5741,369.5007,370.5741,8341.0
2024-06-24 09:55:00,372.96,373.2,372.77,373.06,12781.0,370.6834,370.9219,370.4946,370.7828,12781.0
2024-06-24 10:00:00,373.06,373.86,373.05,373.86,4705.0,370.7828,371.5779,370.7728,371.5779,4705.0
2024-06-24 10:05:00,373.81,374.37,373.57,374.37,8252.0,371.5282,372.0848,371.2897,372.0848,8252.0
2024-06-24 10:10:00,374.26,374.26,373.61,373.7,5320.0,371.9755,371.9755,371.3294,371.4189,5320.0
2024-06-24 10:15:00,373.74,373.81,373.39,373.61,6832.0,371.4586,371.5282,371.1108,371.3294,6832.0
2024-06-24 10:20:00,373.54,373.63,373.4,373.43,9093.0,371.2599,371.3493,371.1207,371.1505,9093.0
2024-06-24 10:25:00,373.48,373.52,372.21,372.3,6864.0,371.2002,371.24,369.938,370.0274,6864.0
2024-06-24 10:30:00,372.59,373.09,372.58,372.67,5269.0,370.3157,370.8126,370.3057,370.3952,5269.0
2024-06-24 10:35:00,372.79,373.2,372.79,373.05,5232.0,370.5144,370.9219,370.5144,370.7728,5232.0
2024-06-24 10:40:00,372.9,372.9,371.66,371.72,14933.0,370.6238,370.6238,369.3913,369.451,14933.0
2024-06-24 10:45:00,371.73,372.0,371.2,371.27,15640.0,369.4609,369.7293,368.9341,369.0037,15640.0
2024-06-24 10:50:00,371.01,371.76,371.0,371.62,8089.0,368.7453,369.4907,368.7354,369.3516,8089.0
2024-06-24 10:55:00,371.71,372.61,371.71,372.57,6021.0,369.441,370.3355,369.441,370.2958,6021.0
2024-06-24 11:00:00,372.68,372.88,372.24,372.65,8498.0,370.4051,370.6039,369.9678,370.3753,8498.0
2024-06-24 11:05:00,372.62,372.71,372.42,372.58,3321.0,370.3455,370.4349,370.1467,370.3057,3321.0
2024-06-24 11:10:00,372.56,373.01,372.56,372.95,8522.0,370.2858,370.7331,370.2858,370.6735,8522.0
2024-06-24 11:15:00,372.92,373.14,372.67,373.14,9872.0,370.6436,370.8623,370.3952,370.8623,9872.0
2024-06-24 11:20:00,373.19,373.24,372.54,372.55,6067.0,370.912,370.9617,370.266,370.2759,6067.0
2024-06-24 11:25:00,372.63,373.07,372.28,372.87,4333.0,370.3554,370.7927,370.0075,370.5939,4333.0
2024-06-24 11:30:00,372.98,373.15,372.51,373.06,3822.0,370.7033,370.8722,370.2361,370.7828,3822.0
2024-06-24 11:35:00,373.0,373.26,372.85,373.24,7539.0,370.7232,370.9816,370.5741,370.9617,7539.0
2024-06-24 11:40:00,373.17,373.24,373.03,373.09,4305.0,370.8921,370.9617,370.753,370.8126,4305.0
2024-06-24 11:45:00,373.16,373.17,372.91,372.92,3062.0,370.8822,370.8921,370.6337,370.6436,3062.0
2024-06-24 11:50:00,373.06,373.06,372.7,372.89,3724.0,370.7828,370.7828,370.425,370.6138,3724.0
2024-06-24 11:55:00,372.79,373.05,372.79,373.05,3351.0,370.5144,370.7728,370.5144,370.7728,3351.0
2024-06-24 12:00:00,373.12,373.22,372.89,373.15,6836.0,370.8424,370.9418,370.6138,370.8722,6836.0
2024-06-24 12:05:00,372.96,373.03,372.64,372.69,6350.0,370.6834,370.753,370.3653,370.415,6350.0
2024-06-24 12:10:00,372.69,372.77,372.35,372.43,7333.0,370.415,370.4946,370.0771,370.1566,7333.0
2024-06-24 12:15:00,372.44,373.0,372.44,373.0,10825.0,370.1666,370.7232,370.1666,370.7232,10825.0
2024-06-24 12:20:00,372.91,372.96,372.75,372.85,5983.0,370.6337,370.6834,370.4747,370.5741,5983.0
2024-06-24 12:25:00,372.78,372.92,372.67,372.92,5143.0,370.5045,370.6436,370.3952,370.6436,5143.0
2024-06-24 12:30:00,372.8,373.07,372.78,372.95,11957.0,370.5244,370.7927,370.5045,370.6735,11957.0
2024-06-24 12:35:00,373.0,373.18,372.85,372.88,1255.0,370.7232,370.9021,370.5741,370.6039,1255.0
2024-06-24 12:40:00,372.93,372.94,372.5,372.56,5340.0,370.6536,370.6635,370.2262,370.2858,5340.0
2024-06-24 12:45:00,372.47,372.74,372.28,372.73,22158.0,370.1964,370.4647,370.0075,370.4548,22158.0
2024-06-24 12:50:00,372.6,372.67,372.33,372.34,4995.0,370.3256,370.3952,370.0572,370.0672,4995.0
2024-06-24 12:55:00,372.36,372.37,371.83,371.95,3984.0,370.0871,370.097,369.5603,369.6796,3984.0
2024-06-24 13:00:00,371.97,372.16,371.89,372.02,4395.0,369.6994,369.8883,369.6199,369.7491,4395.0
2024-06-24 13:05:00,372.04,372.04,371.13,371.25,10502.0,369.769,369.769,368.8646,368.9838,10502.0
2024-06-24 13:10:00,371.3,371.3,370.96,371.06,4132.0,369.0335,369.0335,368.6956,368.795,4132.0
2024-06-24 13:15:00,371.0,371.53,371.0,371.45,6449.0,368.7354,369.2621,368.7354,369.1826,6449.0
2024-06-24 13:20:00,371.31,371.49,371.06,371.06,4171.0,369.0435,369.2224,368.795,368.795,4171.0
2024-06-24 13:25:00,371.02,371.43,371.0,371.18,2988.0,368.7552,369.1627,368.7354,368.9143,2988.0
2024-06-24 13:30:00,371.16,371.16,370.64,370.7,9688.0,368.8944,368.8944,368.3776,368.4372,9688.0
2024-06-24 13:35:00,370.71,371.47,370.7,371.41,4872.0,368.4471,369.2025,368.4372,369.1429,4872.0
2024-06-24 13:40:00,371.36,371.37,371.13,371.15,3316.0,369.0932,369.1031,368.8646,368.8844,3316.0
2024-06-24 13:45:00,371.09,371.2,370.99,371.13,7013.0,368.8248,368.9341,368.7254,368.8646,7013.0
2024-06-24 13:50:00,371.16,371.16,370.86,371.0,2945.0,368.8944,368.8944,368.5962,368.7354,2945.0
2024-06-24 13:55:00,371.02,371.37,370.9,370.91,9733.0,368.7552,369.1031,368.636,368.6459,9733.0
2024-06-24 14:00:00,370.9,370.95,370.62,370.72,3523.0,368.636,368.6857,368.3577,368.4571,3523.0
2024-06-24 14:05:00,370.65,370.79,370.45,370.66,8075.0,368.3875,368.5266,368.1887,368.3974,8075.0
2024-06-24 14:10:00,370.63,370.65,370.4,370.4,5603.0,368.3676,368.3875,368.139,368.139,5603.0
2024-06-24 14:15:00,370.44,370.51,370.2,370.42,10692.0,368.1788,368.2484,367.9402,368.1589,10692.0
2024-06-24 14:20:00,370.44,370.58,370.31,370.34,2767.0,368.1788,368.3179,368.0496,368.0794,2767.0
2024-06-24 14:25:00,370.39,370.44,370.2,370.28,3607.0,368.1291,368.1788,367.9402,368.0198,3607.0
2024-06-24 14:30:00,370.37,370.37,370.08,370.08,18188.0,368.1092,368.1092,367.821,367.821,18188.0
2024-06-24 14:35:00,370.08,370.63,370.03,370.63,7606.0,367.821,368.3676,367.7713,368.3676,7606.0
2024-06-24 14:40:00,370.61,370.65,370.45,370.56,5301.0,368.3477,368.3875,368.1887,368.298,5301.0
2024-06-24 14:45:00,370.63,371.09,370.63,371.02,5041.0,368.3676,368.8248,368.3676,368.7552,5041.0
2024-06-24 14:50:00,371.07,371.21,370.81,370.81,4937.0,368.8049,368.9441,368.5465,368.5465,4937.0
2024-06-24 14:55:00,370.85,370.9,370.71,370.88,7226.0,368.5863,368.636,368.4471,368.6161,7226.0
2024-06-24 15:00:00,370.87,371.41,370.86,371.15,7952.0,368.6062,369.1429,368.5962,368.8844,7952.0
2024-06-24 15:05:00,371.18,371.47,371.18,371.29,7259.0,368.9143,369.2025,368.9143,369.0236,7259.0
2024-06-24 15:10:00,371.21,371.4,371.21,371.26,12021.0,368.9441,369.1329,368.9441,368.9938,12021.0
2024-06-24 15:15:00,371.24,371.3,371.04,371.1,7497.0,368.9739,369.0335,368.7751,368.8347,7497.0
2024-06-24 15:20:00,371.16,371.28,371.03,371.13,7982.0,368.8944,369.0137,368.7652,368.8646,7982.0
2024-06-24 15:25:00,371.12,371.38,371.09,371.16,8154.0,368.8546,369.113,368.8248,368.8944,8154.0
2024-06-24 15:30:00,371.15,371.21,370.94,371.01,8164.0,368.8844,368.9441,368.6757,368.7453,8164.0
2024-06-24 15:35:00,371.06,371.26,370.68,370.8,14700.0,368.795,368.9938,368.4173,368.5366,14700.0
2024-06-24 15:40:00,370.9,370.98,370.66,370.71,5949.0,368.636,368.7155,368.3974,368.4471,5949.0
2024-06-24 15:45:00,370.79,370.84,370.17,370.21,10786.0,368.5266,368.5763,367.9104,367.9502,10786.0
2024-06-24 15:50:00,370.28,370.57,370.06,370.29,13542.0,368.0198,368.308,367.8011,368.0297,13542.0
2024-06-24 15:55:00,370.23,370.23,369.61,369.69,30845.0,367.9701,367.9701,367.3538,367.4334,30845.0
2024-06-25 09:30:00,371.48,372.14,371.35,371.61,44839.0,369.2124,369.8684,369.0832,369.3416,44839.0
2024-06-25 09:35:00,371.46,371.59,371.12,371.12,2388.0,369.1926,369.3218,368.8546,368.8546,2388.0
2024-06-25 09:40:00,371.33,372.07,371.33,371.79,9576.0,369.0633,369.7988,369.0633,369.5205,9576.0
2024-06-25 09:45:00,371.73,372.23,371.61,371.87,9089.0,369.4609,369.9579,369.3416,369.6,9089.0
2024-06-25 09:50:00,371.97,372.1,371.76,371.76,7459.0,369.6994,369.8286,369.4907,369.4907,7459.0
2024-06-25 09:55:00,371.71,372.05,371.71,371.85,2558.0,369.441,369.779,369.441,369.5802,2558.0
2024-06-25 10:00:00,371.94,372.55,371.94,372.55,5596.0,369.6696,370.2759,369.6696,370.2759,5596.0
2024-06-25 10:05:00,372.62,372.79,372.37,372.79,9205.0,370.3455,370.5144,370.097,370.5144,9205.0
2024-06-25 10:10:00,372.65,372.9,372.63,372.81,3200.0,370.3753,370.6238,370.3554,370.5343,3200.0
2024-06-25 10:15:00,372.88,372.92,372.25,372.37,3375.0,370.6039,370.6436,369.9777,370.097,3375.0
2024-06-25 10:20:00,372.42,372.76,372.42,372.65,5922.0,370.1467,370.4846,370.1467,370.3753,5922.0
2024-06-25 10:25:00,372.73,372.94,372.73,372.81,4022.0,370.4548,370.6635,370.4548,370.5343,4022.0
2024-06-25 10:30:00,372.94,373.26,372.73,373.04,12502.0,370.6635,370.9816,370.4548,370.7629,12502.0
2024-06-25 10:35:00,372.94,373.12,372.79,373.1,2861.0,370.6635,370.8424,370.5144,370.8225,2861.0
2024-06-25 10:40:00,373.12,373.22,372.9,372.98,2879.0,370.8424,370.9418,370.6238,370.7033,2879.0
2024-06-25 10:45:00,372.94,373.07,372.86,372.86,1073.0,370.6635,370.7927,370.584,370.584,1073.0
2024-06-25 10:50:00,372.85,372.85,372.57,372.64,15144.0,370.5741,370.5741,370.2958,370.3653,15144.0
2024-06-25 10:55:00,372.72,372.77,372.64,372.76,4822.0,370.4449,370.4946,370.3653,370.4846,4822.0
2024-06-25 11:00:00,372.91,373.24,372.9,373.24,3531.0,370.6337,370.9617,370.6238,370.9617,3531.0
2024-06-25 11:05:00,373.16,373.5,373.15,373.25,2216.0,370.8822,371.2201,370.8722,370.9716,2216.0
2024-06-25 11:10:00,373.32,373.84,373.31,373.8,3090.0,371.0412,371.558,371.0313,371.5183,3090.0
2024-06-25 11:15:00,373.83,374.03,373.75,374.01,4774.0,371.5481,371.7469,371.4686,371.727,4774.0
2024-06-25 11:20:00,373.92,374.03,373.72,373.84,1996.0,371.6375,371.7469,371.4388,371.558,1996.0
2024-06-25 11:25:00,373.85,373.85,373.6,373.79,5158.0,371.568,371.568,371.3195,371.5083,5158.0
2024-06-25 11:30:00,373.88,374.09,373.8,374.08,3966.0,371.5978,371.8065,371.5183,371.7966,3966.0
2024-06-25 11:35:00,374.02,374.04,373.85,373.93,19551.0,371.7369,371.7568,371.568,371.6475,19551.0
2024-06-25 11:40:00,373.91,373.99,373.8,373.86,3305.0,371.6276,371.7071,371.5183,371.5779,3305.0
2024-06-25 11:45:00,373.92,374.05,373.83,373.99,3816.0,371.6375,371.7667,371.5481,371.7071,3816.0
2024-06-25 11:50:00,373.95,374.15,373.93,374.15,8285.0,371.6674,371.8661,371.6475,371.8661,8285.0
2024-06-25 11:55:00,374.31,374.45,374.28,374.45,7001.0,372.0252,372.1643,371.9953,372.1643,7001.0
2024-06-25 12:00:00,374.4,374.6,374.33,374.33,1725.0,372.1146,372.3134,372.045,372.045,1725.0
2024-06-25 12:05:00,374.28,374.4,374.27,374.3,3422.0,371.9953,372.1146,371.9854,372.0152,3422.0
2024-06-25 12:10:00,374.2,374.23,373.96,374.0,8022.0,371.9158,371.9456,371.6773,371.717,8022.0
2024-06-25 12:15:00,374.05,374.09,373.9,373.96,3163.0,371.7667,371.8065,371.6177,371.6773,3163.0
2024-06-25 12:20:00,373.96,374.11,373.6,373.77,9279.0,371.6773,371.8264,371.3195,371.4885,9279.0
2024-06-25 12:25:00,373.74,374.0,373.74,373.87,6476.0,371.4586,371.717,371.4586,371.5878,6476.0
2024-06-25 12:30:00,373.68,373.71,373.48,373.48,14275.0,371.399,371.4288,371.2002,371.2002,14275.0
2024-06-25 12:35:00,373.47,373.82,373.43,373.79,6634.0,371.1903,371.5381,371.1505,371.5083,6634.0
2024-06-25 12:40:00,373.75,373.81,373.46,373.6,10402.0,371.4686,371.5282,371.1803,371.3195,10402.0
2024-06-25 12:45:00,373.55,373.57,372.94,373.36,20412.0,371.2698,371.2897,370.6635,371.081,20412.0
2024-06-25 12:50:00,373.46,373.49,372.95,372.95,9167.0,371.1803,371.2102,370.6735,370.6735,9167.0
2024-06-25 12:55:00,372.91,372.97,372.73,372.97,6434.0,370.6337,370.6933,370.4548,370.6933,6434.0
2024-06-25 13:00:00,372.96,372.96,372.44,372.53,7036.0,370.6834,370.6834,370.1666,370.256,7036.0
2024-06-25 13:05:00,372.49,372.94,372.42,372.94,8064.0,370.2163,370.6635,370.1467,370.6635,8064.0
2024-06-25 13:10:00,372.96,373.25,372.92,373.25,6061.0,370.6834,370.9716,370.6436,370.9716,6061.0
2024-06-25 13:15:00,373.24,373.24,373.01,373.22,7496.0,370.9617,370.9617,370.7331,370.9418,7496.0
2024-06-25 13:20:00,373.24,373.35,373.13,373.16,15667.0,370.9617,371.071,370.8524,370.8822,15667.0
2024-06-25 13:25:00,373.18,373.44,373.18,373.4,12497.0,370.9021,371.1605,370.9021,371.1207,12497.0
2024-06-25 13:30:00,373.42,373.44,373.24,373.35,9179.0,371.1406,371.1605,370.9617,371.071,9179.0
2024-06-25 13:35:00,373.25,373.57,373.21,373.44,12369.0,370.9716,371.2897,370.9319,371.1605,12369.0
2024-06-25 13:40:00,373.42,373.74,373.42,373.73,11792.0,371.1406,371.4586,371.1406,371.4487,11792.0
2024-06-25 13:45:00,373.74,373.9,373.69,373.84,10264.0,371.4586,371.6177,371.4089,371.558,10264.0
2024-06-25 13:50:00,373.87,374.01,373.73,373.81,8358.0,371.5878,371.727,371.4487,371.5282,8358.0
2024-06-25 13:55:00,373.92,373.95,373.8,373.94,10204.0,371.6375,371.6674,371.5183,371.6574,10204.0
2024-06-25 14:00:00,373.92,373.99,373.84,373.94,11561.0,371.6375,371.7071,371.558,371.6574,11561.0
2024-06-25 14:05:00,373.9,374.07,373.83,374.06,9336.0,371.6177,371.7866,371.5481,371.7767,9336.0
2024-06-25 14:10:00,374.15,374.24,373.99,374.01,7994.0,371.8661,371.9556,371.7071,371.727,7994.0
2024-06-25 14:15:00,374.01,374.16,374.01,374.16,9415.0,371.727,371.8761,371.727,371.8761,9415.0
2024-06-25 14:20:00,374.18,374.19,373.99,374.16,14118.0,371.8959,371.9059,371.7071,371.8761,14118.0
2024-06-25 14:25:00,374.16,374.67,374.13,374.64,10867.0,371.8761,372.383,371.8463,372.3531,10867.0
2024-06-25 14:30:00,374.63,374.66,374.31,374.31,12596.0,372.3432,372.373,372.0252,372.0252,12596.0
2024-06-25 14:35:00,374.32,374.35,374.19,374.35,15524.0,372.0351,372.0649,371.9059,372.0649,15524.0
2024-06-25 14:40:00,374.38,374.51,374.32,374.45,11782.0,372.0947,372.2239,372.0351,372.1643,11782.0
2024-06-25 14:45:00,374.46,374.54,373.83,374.05,19773.0,372.1742,372.2538,371.5481,371.7667,19773.0
2024-06-25 14:50:00,374.06,374.34,374.06,374.23,11001.0,371.7767,372.055,371.7767,371.9456,11001.0
2024-06-25 14:55:00,374.24,374.45,374.17,374.44,10971.0,371.9556,372.1643,371.886,372.1544,10971.0
2024-06-25 15:00:00,374.42,374.42,374.25,374.32,13112.0,372.1345,372.1345,371.9655,372.0351,13112.0
2024-06-25 15:05:00,374.32,374.52,374.32,374.34,102893.0,372.0351,372.2339,372.0351,372.055,102893.0
2024-06-25 15:10:00,374.33,374.45,374.21,374.37,17642.0,372.045,372.1643,371.9258,372.0848,17642.0
2024-06-25 15:15:00,374.38,374.67,374.38,374.58,17575.0,372.0947,372.383,372.0947,372.2935,17575.0
2024-06-25 15:20:00,374.59,374.78,374.59,374.78,9508.0,372.3034,372.4923,372.3034,372.4923,9508.0
2024-06-25 15:25:00,374.82,375.13,374.67,375.11,12849.0,372.532,372.8401,372.383,372.8203,12849.0
2024-06-25 15:30:00,375.05,375.05,374.76,374.86,6602.0,372.7606,372.7606,372.4724,372.5718,6602.0
2024-06-25 15:35:00,374.83,374.94,374.72,374.85,9566.0,372.542,372.6513,372.4327,372.5619,9566.0
2024-06-25 15:40:00,374.84,374.97,374.65,374.68,10470.0,372.5519,372.6811,372.3631,372.3929,10470.0
2024-06-25 15:45:00,374.72,374.78,374.53,374.56,8422.0,372.4327,372.4923,372.2438,372.2736,8422.0
2024-06-25 15:50:00,374.52,374.59,374.39,374.58,5399.0,372.2339,372.3034,372.1047,372.2935,5399.0
2024-06-25 15:55:00,374.59,375.14,374.47,374.93,24928.0,372.3034,372.8501,372.1842,372.6414,24928.0
2024-06-26 09:30:00,374.15,374.47,374.15,374.27,43440.0,371.8661,372.1842,371.8661,371.9854,43440.0
2024-06-26 09:35:00,374.19,374.39,374.16,374.28,1584.0,371.9059,372.1047,371.8761,371.9953,1584.0
2024-06-26 09:40:00,374.42,374.42,374.18,374.33,1760.0,372.1345,372.1345,371.8959,372.045,1760.0
2024-06-26 09:45:00,374.36,375.09,374.29,375.04,3904.0,372.0748,372.8004,372.0053,372.7507,3904.0
2024-06-26 09:50:00,375.02,375.47,374.99,375.09,6811.0,372.7308,373.1781,372.701,372.8004,6811.0
2024-06-26 09:55:00,375.06,375.28,374.93,374.93,3885.0,372.7706,372.9892,372.6414,372.6414,3885.0
2024-06-26 10:00:00,375.06,375.76,375.03,375.66,2977.0,372.7706,373.4663,372.7408,373.3669,2977.0
2024-06-26 10:05:00,375.68,376.02,375.61,375.72,4905.0,373.3868,373.7247,373.3172,373.4265,4905.0
2024-06-26 10:10:00,375.82,375.82,375.57,375.73,2374.0,373.5259,373.5259,373.2775,373.4365,2374.0
2024-06-26 10:15:00,375.82,375.82,375.69,375.81,1712.0,373.5259,373.5259,373.3967,373.516,1712.0
2024-06-26 10:20:00,375.75,376.15,375.51,375.91,6808.0,373.4564,373.8539,373.2178,373.6154,6808.0
2024-06-26 10:25:00,375.76,375.78,374.79,374.86,2954.0,373.4663,373.4862,372.5022,372.5718,2954.0
2024-06-26 10:30:00,375.23,375.5,375.22,375.45,508.0,372.9395,373.2079,372.9296,373.1582,508.0
2024-06-26 10:35:00,375.49,375.66,375.21,375.22,4963.0,373.198,373.3669,372.9197,372.9296,4963.0
2024-06-26 10:40:00,375.42,375.61,375.22,375.59,2279.0,373.1284,373.3172,372.9296,373.2973,2279.0
2024-06-26 10:45:00,375.55,375.85,375.54,375.83,4358.0,373.2576,373.5558,373.2476,373.5359,4358.0
2024-06-26 10:50:00,375.81,375.83,375.38,375.65,6678.0,373.516,373.5359,373.0886,373.357,6678.0
2024-06-26 10:55:00,375.82,375.83,375.27,375.27,11846.0,373.5259,373.5359,372.9793,372.9793,11846.0
2024-06-26 11:00:00,375.37,375.49,375.0,375.2,2722.0,373.0787,373.198,372.7109,372.9097,2722.0
2024-06-26 11:05:00,375.22,375.22,375.02,375.02,2465.0,372.9296,372.9296,372.7308,372.7308,2465.0
2024-06-26 11:10:00,374.86,374.86,374.2,374.52,5008.0,372.5718,372.5718,371.9158,372.2339,5008.0
2024-06-26 11:15:00,374.53,375.04,374.53,374.94,7905.0,372.2438,372.7507,372.2438,372.6513,7905.0
2024-06-26 11:20:00,375.12,375.43,375.07,375.43,2855.0,372.8302,373.1383,372.7805,373.1383,2855.0
2024-06-26 11:25:00,375.31,375.31,375.0,375.0,2164.0,373.0191,373.0191,372.7109,372.7109,2164.0
2024-06-26 11:30:00,374.95,375.03,374.72,374.78,108406.0,372.6612,372.7408,372.4327,372.4923,108406.0
2024-06-26 11:35:00,375.04,375.13,374.92,374.96,5353.0,372.7507,372.8401,372.6314,372.6712,5353.0
2024-06-26 11:40:00,375.13,375.18,374.92,375.18,4719.0,372.8401,372.8898,372.6314,372.8898,4719.0
2024-06-26 11:45:00,375.27,375.5,375.19,375.5,2179.0,372.9793,373.2079,372.8998,373.2079,2179.0
2024-06-26 11:50:00,375.53,376.2,375.52,376.19,2339.0,373.2377,373.9036,373.2278,373.8937,2339.0
2024-06-26 11:55:00,376.25,376.27,375.91,376.14,4192.0,373.9533,373.9732,373.6154,373.844,4192.0
2024-06-26 12:00:00,376.02,376.04,375.84,375.84,3572.0,373.7247,373.7446,373.5458,373.5458,3572.0
2024-06-26 12:05:00,375.67,376.04,375.65,375.87,4035.0,373.3769,373.7446,373.357,373.5756,4035.0
2024-06-26 12:10:00,375.91,375.94,375.7,375.94,21921.0,373.6154,373.6452,373.4067,373.6452,21921.0
2024-06-26 12:15:00,375.97,376.01,375.8,376.01,3320.0,373.675,373.7148,373.5061,373.7148,3320.0
2024-06-26 12:20:00,375.95,375.99,375.82,375.83,2382.0,373.6551,373.6949,373.5259,373.5359,2382.0
2024-06-26 12:25:00,375.89,376.36,375.8,376.1,3462.0,373.5955,374.0626,373.5061,373.8042,3462.0
2024-06-26 12:30:00,376.05,376.21,376.02,376.18,6644.0,373.7545,373.9136,373.7247,373.8837,6644.0
2024-06-26 12:35:00,376.25,376.25,375.71,375.71,4831.0,373.9533,373.9533,373.4166,373.4166,4831.0
2024-06-26 12:40:00,375.87,375.9,375.5,375.5,2704.0,373.5756,373.6054,373.2079,373.2079,2704.0
2024-06-26 12:45:00,375.59,375.64,375.2,375.2,3014.0,373.2973,373.347,372.9097,372.9097,3014.0
2024-06-26 12:50:00,375.25,375.47,375.24,375.27,4640.0,372.9594,373.1781,372.9495,372.9793,4640.0
2024-06-26 12:55:00,375.51,375.58,375.39,375.58,2058.0,373.2178,373.2874,373.0986,373.2874,2058.0
2024-06-26 13:00:00,375.58,375.69,375.36,375.57,8461.0,373.2874,373.3967,373.0687,373.2775,8461.0
2024-06-26 13:05:00,375.47,375.52,375.47,375.5,714.0,373.1781,373.2278,373.1781,373.2079,714.0
2024-06-26 13:10:00,375.57,375.86,375.57,375.8,4414.0,373.2775,373.5657,373.2775,373.5061,4414.0
2024-06-26 13:15:00,375.8,375.8,375.54,375.55,3053.0,373.5061,373.5061,373.2476,373.2576,3053.0
2024-06-26 13:20:00,375.25,375.39,374.99,375.06,5265.0,372.9594,373.0986,372.701,372.7706,5265.0
2024-06-26 13:25:00,375.13,375.4,375.09,375.4,15150.0,372.8401,373.1085,372.8004,373.1085,15150.0
2024-06-26 13:30:00,375.39,375.44,375.28,375.44,1939.0,373.0986,373.1483,372.9892,373.1483,1939.0
2024-06-26 13:35:00,375.46,375.47,375.28,375.47,5871.0,373.1681,373.1781,372.9892,373.1781,5871.0
2024-06-26 13:40:00,375.52,375.52,375.31,375.47,4147.0,373.2278,373.2278,373.0191,373.1781,4147.0
2024-06-26 13:45:00,375.53,375.54,375.37,375.49,15170.0,373.2377,373.2476,373.0787,373.198,15170.0
2024-06-26 13:50:00,375.51,375.52,375.39,375.52,5893.0,373.2178,373.2278,373.0986,373.2278,5893.0
2024-06-26 13:55:00,375.5,375.78,375.5,375.78,1464.0,373.2079,373.4862,373.2079,373.4862,1464.0
2024-06-26 14:00:00,375.79,375.79,375.49,375.51,2327.0,373.4961,373.4961,373.198,373.2178,2327.0
2024-06-26 14:05:00,375.47,375.63,375.4,375.63,15349.0,373.1781,373.3371,373.1085,373.3371,15349.0
2024-06-26 14:10:00,375.53,375.75,375.53,375.61,8875.0,373.2377,373.4564,373.2377,373.3172,8875.0
2024-06-26 14:15:00,375.68,375.81,375.6,375.61,4913.0,373.3868,373.516,373.3073,373.3172,4913.0
2024-06-26 14:20:00,375.6,375.76,375.5,375.76,6647.0,373.3073,373.4663,373.2079,373.4663,6647.0
2024-06-26 14:25:00,375.75,375.8,375.57,375.68,6764.0,373.4564,373.5061,373.2775,373.3868,6764.0
2024-06-26 14:30:00,375.65,375.77,375.65,375.7,5058.0,373.357,373.4762,373.357,373.4067,5058.0
2024-06-26 14:35:00,375.67,375.7,375.35,375.36,3347.0,373.3769,373.4067,373.0588,373.0687,3347.0
2024-06-26 14:40:00,375.46,375.57,375.2,375.57,9624.0,373.1681,373.2775,372.9097,373.2775,9624.0
2024-06-26 14:45:00,375.54,375.83,375.54,375.81,16546.0,373.2476,373.5359,373.2476,373.516,16546.0
2024-06-26 14:50:00,375.89,375.89,375.56,375.62,2718.0,373.5955,373.5955,373.2675,373.3272,2718.0
2024-06-26 14:55:00,375.63,375.63,375.28,375.35,5938.0,373.3371,373.3371,372.9892,373.0588,5938.0
2024-06-26 15:00:00,375.25,375.32,375.0,375.25,5129.0,372.9594,373.029,372.7109,372.9594,5129.0
2024-06-26 15:05:00,375.17,375.29,375.09,375.19,8233.0,372.8799,372.9992,372.8004,372.8998,8233.0
2024-06-26 15:10:00,375.05,375.13,374.92,375.05,2772.0,372.7606,372.8401,372.6314,372.7606,2772.0
2024-06-26 15:15:00,375.11,375.32,375.07,375.26,3004.0,372.8203,373.029,372.7805,372.9694,3004.0
2024-06-26 15:20:00,375.17,375.47,375.14,375.4,11989.0,372.8799,373.1781,372.8501,373.1085,11989.0
2024-06-26 15:25:00,375.37,375.56,375.34,375.45,4888.0,373.0787,373.2675,373.0489,373.1582,4888.0
2024-06-26 15:30:00,375.5,375.6,375.36,375.58,7707.0,373.2079,373.3073,373.0687,373.2874,7707.0
2024-06-26 15:35:00,375.61,375.78,375.53,375.74,3239.0,373.3172,373.4862,373.2377,373.4464,3239.0
2024-06-26 15:40:00,375.68,375.83,375.68,375.69,5240.0,373.3868,373.5359,373.3868,373.3967,5240.0
2024-06-26 15:45:00,375.78,375.78,375.55,375.62,8732.0,373.4862,373.4862,373.2576,373.3272,8732.0
2024-06-26 15:50:00,375.8,376.16,375.58,376.16,6927.0,373.5061,373.8639,373.2874,373.8639,6927.0
2024-06-26 15:55:00,376.16,376.71,376.05,376.26,14189.0,373.8639,374.4105,373.7545,373.9633,14189.0
2024-06-27 09:30:00,375.88,377.03,375.88,376.97,59126.0,374.0373,375.1817,374.0373,375.122,59126.0
2024-06-27 09:35:00,377.18,377.84,377.1,377.84,6668.0,375.3309,375.9877,375.2513,375.9877,6668.0
2024-06-27 09:40:00,377.77,377.82,377.24,377.25,3550.0,375.918,375.9678,375.3906,375.4006,3550.0
2024-06-27 09:45:00,377.65,377.72,377.2,377.2,4135.0,375.7986,375.8683,375.3508,375.3508,4135.0
2024-06-27 09:50:00,377.18,377.18,376.23,376.85,6998.0,375.3309,375.3309,374.3856,375.0026,6998.0
2024-06-27 09:55:00,376.62,377.04,376.53,376.98,3931.0,374.7737,375.1916,374.6841,375.1319,3931.0
2024-06-27 10:00:00,377.15,377.51,377.14,377.16,2643.0,375.3011,375.6593,375.2911,375.311,2643.0
2024-06-27 10:05:00,377.32,377.32,376.89,377.1,4089.0,375.4703,375.4703,375.0424,375.2513,4089.0
2024-06-27 10:10:00,377.1,377.86,377.1,377.84,4310.0,375.2513,376.0076,375.2513,375.9877,4310.0
2024-06-27 10:15:00,378.0,378.0,377.27,377.28,10912.0,376.1469,376.1469,375.4205,375.4304,10912.0
2024-06-27 10:20:00,377.32,377.56,377.27,377.27,12029.0,375.4703,375.7091,375.4205,375.4205,12029.0
2024-06-27 10:25:00,377.33,377.71,377.33,377.62,7862.0,375.4802,375.8583,375.4802,375.7688,7862.0
2024-06-27 10:30:00,377.55,377.59,377.19,377.59,6561.0,375.6991,375.7389,375.3409,375.7389,6561.0
2024-06-27 10:35:00,377.38,377.54,377.18,377.5,2965.0,375.53,375.6892,375.3309,375.6494,2965.0
2024-06-27 10:40:00,377.51,377.55,377.3,377.42,7928.0,375.6593,375.6991,375.4503,375.5698,7928.0
2024-06-27 10:45:00,377.31,377.32,376.78,376.86,6296.0,375.4603,375.4703,374.9329,375.0125,6296.0
2024-06-27 10:50:00,376.62,376.65,376.33,376.53,3605.0,374.7737,374.8035,374.4851,374.6841,3605.0
2024-06-27 10:55:00,376.88,376.96,376.77,376.94,3193.0,375.0324,375.112,374.9229,375.0921,3193.0
2024-06-27 11:00:00,376.83,376.97,376.68,376.97,6243.0,374.9827,375.122,374.8334,375.122,6243.0
2024-06-27 11:05:00,376.85,376.85,376.58,376.77,178350.0,375.0026,375.0026,374.7339,374.9229,178350.0
2024-06-27 11:10:00,376.75,377.06,376.73,376.78,6103.0,374.903,375.2115,374.8831,374.9329,6103.0
2024-06-27 11:15:00,376.9,377.03,376.7,377.03,7983.0,375.0523,375.1817,374.8533,375.1817,7983.0
2024-06-27 11:20:00,376.88,376.89,376.53,376.68,3686.0,375.0324,375.0424,374.6841,374.8334,3686.0
2024-06-27 11:25:00,376.72,376.78,376.08,376.39,3929.0,374.8732,374.9329,374.2363,374.5448,3929.0
2024-06-27 11:30:00,376.01,376.1,375.75,375.93,11816.0,374.1667,374.2562,373.9079,374.0871,11816.0
2024-06-27 11:35:00,375.96,376.14,375.62,376.13,2821.0,374.1169,374.296,373.7786,374.2861,2821.0
2024-06-27 11:40:00,376.18,376.18,375.65,375.65,1375.0,374.3358,374.3358,373.8084,373.8084,1375.0
2024-06-27 11:45:00,375.94,376.06,375.9,376.04,4621.0,374.097,374.2164,374.0572,374.1965,4621.0
2024-06-27 11:50:00,376.05,376.18,375.94,376.15,2412.0,374.2065,374.3358,374.097,374.306,2412.0
2024-06-27 11:55:00,376.11,376.37,376.1,376.28,1273.0,374.2662,374.5249,374.2562,374.4353,1273.0
2024-06-27 12:00:00,376.16,376.59,376.15,376.58,6028.0,374.3159,374.7438,374.306,374.7339,6028.0
2024-06-27 12:05:00,376.63,376.81,376.59,376.68,13959.0,374.7836,374.9628,374.7438,374.8334,13959.0
2024-06-27 12:10:00,376.95,377.0,376.84,376.96,3163.0,375.1021,375.1518,374.9926,375.112,3163.0
2024-06-27 12:15:00,377.0,377.19,376.99,376.99,8529.0,375.1518,375.3409,375.1419,375.1419,8529.0
2024-06-27 12:20:00,377.03,377.13,376.99,376.99,28582.0,375.1817,375.2812,375.1419,375.1419,28582.0
2024-06-27 12:25:00,377.2,377.33,377.03,377.16,6472.0,375.3508,375.4802,375.1817,375.311,6472.0
2024-06-27 12:30:00,377.31,377.34,377.27,377.34,1048.0,375.4603,375.4902,375.4205,375.4902,1048.0
2024-06-27 12:35:00,377.39,377.53,377.33,377.46,5709.0,375.5399,375.6792,375.4802,375.6096,5709.0
2024-06-27 12:40:00,377.49,377.6,377.31,377.6,4769.0,375.6394,375.7489,375.4603,375.7489,4769.0
2024-06-27 12:45:00,377.63,377.69,377.39,377.4,11702.0,375.7787,375.8384,375.5399,375.5499,11702.0
2024-06-27 12:50:00,377.4,377.57,377.4,377.44,3998.0,375.5499,375.719,375.5499,375.5897,3998.0
2024-06-27 12:55:00,377.51,377.56,377.36,377.36,3388.0,375.6593,375.7091,375.5101,375.5101,3388.0
2024-06-27 13:00:00,377.31,377.54,377.31,377.5,3087.0,375.4603,375.6892,375.4603,375.6494,3087.0
2024-06-27 13:05:00,377.46,377.49,377.4,377.42,1728.0,375.6096,375.6394,375.5499,375.5698,1728.0
2024-06-27 13:10:00,377.45,377.48,377.3,377.35,5929.0,375.5996,375.6295,375.4503,375.5001,5929.0
2024-06-27 13:15:00,377.31,377.35,377.05,377.12,2722.0,375.4603,375.5001,375.2016,375.2712,2722.0
2024-06-27 13:20:00,377.12,377.45,377.12,377.45,2166.0,375.2712,375.5996,375.2712,375.5996,2166.0
2024-06-27 13:25:00,377.51,377.66,377.39,377.58,9374.0,375.6593,375.8086,375.5399,375.729,9374.0
2024-06-27 13:30:00,377.61,377.63,377.45,377.5,3643.0,375.7588,375.7787,375.5996,375.6494,3643.0
2024-06-27 13:35:00,377.61,377.75,377.55,377.62,1525.0,375.7588,375.8981,375.6991,375.7688,1525.0
2024-06-27 13:40:00,377.69,377.77,377.53,377.53,19837.0,375.8384,375.918,375.6792,375.6792,19837.0
2024-06-27 13:45:00,377.54,377.72,377.54,377.61,5217.0,375.6892,375.8683,375.6892,375.7588,5217.0
2024-06-27 13:50:00,377.64,377.64,377.4,377.54,3396.0,375.7887,375.7887,375.5499,375.6892,3396.0
2024-06-27 13:55:00,377.51,377.51,377.23,377.23,3680.0,375.6593,375.6593,375.3807,375.3807,3680.0
2024-06-27 14:00:00,377.18,377.18,376.51,376.59,3247.0,375.3309,375.3309,374.6642,374.7438,3247.0
2024-06-27 14:05:00,376.68,377.01,376.65,376.98,4512.0,374.8334,375.1618,374.8035,375.1319,4512.0
2024-06-27 14:10:00,376.97,377.02,376.74,376.87,4495.0,375.122,375.1717,374.8931,375.0225,4495.0
2024-06-27 14:15:00,376.86,376.96,376.5,376.8,8790.0,375.0125,375.112,374.6543,374.9528,8790.0
2024-06-27 14:20:00,376.73,376.97,376.68,376.93,3495.0,374.8831,375.122,374.8334,375.0822,3495.0
2024-06-27 14:25:00,376.83,376.89,376.74,376.75,7639.0,374.9827,375.0424,374.8931,374.903,7639.0
2024-06-27 14:30:00,376.71,376.91,376.58,376.91,2304.0,374.8632,375.0623,374.7339,375.0623,2304.0
2024-06-27 14:35:00,376.91,376.93,376.63,376.75,4450.0,375.0623,375.0822,374.7836,374.903,4450.0
2024-06-27 14:40:00,376.68,376.73,376.49,376.54,5124.0,374.8334,374.8831,374.6443,374.6941,5124.0
2024-06-27 14:45:00,376.57,376.84,376.54,376.84,12317.0,374.7239,374.9926,374.6941,374.9926,12317.0
2024-06-27 14:50:00,376.87,377.06,376.87,376.96,5778.0,375.0225,375.2115,375.0225,375.112,5778.0
2024-06-27 14:55:00,376.94,377.1,376.89,377.09,18723.0,375.0921,375.2513,375.0424,375.2414,18723.0
2024-06-27 15:00:00,377.07,377.13,377.0,377.13,4831.0,375.2215,375.2812,375.1518,375.2812,4831.0
2024-06-27 15:05:00,377.09,377.2,376.93,377.14,28453.0,375.2414,375.3508,375.0822,375.2911,28453.0
2024-06-27 15:10:00,377.13,377.29,377.12,377.29,4268.0,375.2812,375.4404,375.2712,375.4404,4268.0
2024-06-27 15:15:00,377.27,377.33,376.92,376.92,3156.0,375.4205,375.4802,375.0722,375.0722,3156.0
2024-06-27 15:20:00,376.89,377.09,376.88,377.05,6247.0,375.0424,375.2414,375.0324,375.2016,6247.0
2024-06-27 15:25:00,377.0,377.17,376.97,377.15,6765.0,375.1518,375.321,375.122,375.3011,6765.0
2024-06-27 15:30:00,377.16,377.16,377.02,377.06,6750.0,375.311,375.311,375.1717,375.2115,6750.0
2024-06-27 15:35:00,377.0,377.09,376.89,377.05,8533.0,375.1518,375.2414,375.0424,375.2016,8533.0
2024-06-27 15:40:00,377.07,377.17,376.85,376.85,4541.0,375.2215,375.321,375.0026,375.0026,4541.0
2024-06-27 15:45:00,376.99,377.07,376.69,376.82,5707.0,375.1419,375.2215,374.8433,374.9727,5707.0
2024-06-27 15:50:00,376.65,376.88,376.31,376.31,13438.0,374.8035,375.0324,374.4652,374.4652,13438.0
2024-06-27 15:55:00,376.3,377.31,376.3,377.27,18488.0,374.4553,375.4603,374.4553,375.4205,18488.0
2024-06-28 09:30:00,377.69,377.69,376.94,376.94,51428.0,375.8384,375.8384,375.0921,375.0921,51428.0
2024-06-28 09:35:00,376.89,377.66,376.89,377.63,6440.0,375.0424,375.8086,375.0424,375.7787,6440.0
2024-06-28 09:40:00,377.57,377.9,377.39,377.9,9034.0,375.719,376.0474,375.5399,376.0474,9034.0
2024-06-28 09:45:00,377.85,378.21,377.84,378.14,6124.0,375.9977,376.3559,375.9877,376.2862,6124.0
2024-06-28 09:50:00,378.25,378.35,378.1,378.11,5882.0,376.3957,376.4952,376.2464,376.2564,5882.0
2024-06-28 09:55:00,377.99,378.31,377.99,378.31,2981.0,376.137,376.4554,376.137,376.4554,2981.0
2024-06-28 10:00:00,378.45,379.52,378.45,379.48,7669.0,376.5947,377.6595,376.5947,377.6197,7669.0
2024-06-28 10:05:00,379.39,379.8,379.39,379.75,4698.0,377.5301,377.9381,377.5301,377.8883,4698.0
2024-06-28 10:10:00,379.79,380.18,379.78,380.17,7461.0,377.9281,378.3162,377.9182,378.3063,7461.0
2024-06-28 10:15:00,380.18,380.26,379.39,379.46,13212.0,378.3162,378.3958,377.5301,377.5998,13212.0
2024-06-28 10:20:00,379.39,379.76,379.37,379.66,5597.0,377.5301,377.8983,377.5102,377.7988,5597.0
2024-06-28 10:25:00,379.66,379.71,379.31,379.31,9488.0,377.7988,377.8485,377.4505,377.4505,9488.0
2024-06-28 10:30:00,379.16,379.65,379.16,379.54,5625.0,377.3012,377.7888,377.3012,377.6794,5625.0
2024-06-28 10:35:00,379.34,379.36,378.95,378.96,12544.0,377.4803,377.5002,377.0923,377.1022,12544.0
2024-06-28 10:40:00,378.9,378.93,378.55,378.93,4937.0,377.0425,377.0724,376.6942,377.0724,4937.0
2024-06-28 10:45:00,378.97,379.2,378.89,379.2,5522.0,377.1122,377.341,377.0326,377.341,5522.0
2024-06-28 10:50:00,379.16,379.16,378.35,378.35,2437.0,377.3012,377.3012,376.4952,376.4952,2437.0
2024-06-28 10:55:00,378.31,378.41,378.03,378.36,4681.0,376.4554,376.5549,376.1768,376.5052,4681.0
2024-06-28 11:00:00,378.33,378.33,377.66,377.89,4373.0,376.4753,376.4753,375.8086,376.0375,4373.0
2024-06-28 11:05:00,377.97,378.07,377.41,377.56,7377.0,376.1171,376.2166,375.5598,375.7091,7377.0
2024-06-28 11:10:00,377.54,377.79,377.53,377.69,6587.0,375.6892,375.9379,375.6792,375.8384,6587.0
2024-06-28 11:15:00,377.59,377.81,377.59,377.8,3047.0,375.7389,375.9578,375.7389,375.9479,3047.0
2024-06-28 11:20:00,377.85,378.29,377.8,378.24,5760.0,375.9977,376.4355,375.9479,376.3857,5760.0
2024-06-28 11:25:00,378.2,378.21,377.57,377.9,177604.0,376.3459,376.3559,375.719,376.0474,177604.0
2024-06-28 11:30:00,377.91,378.22,377.87,378.17,21227.0,376.0574,376.3658,376.0176,376.3161,21227.0
2024-06-28 11:35:00,378.15,378.18,377.8,378.18,16875.0,376.2962,376.326,375.9479,376.326,16875.0
2024-06-28 11:40:00,378.15,378.33,377.75,377.96,15933.0,376.2962,376.4753,375.8981,376.1071,15933.0
2024-06-28 11:45:00,377.97,378.09,377.94,378.07,11793.0,376.1171,376.2365,376.0872,376.2166,11793.0
2024-06-28 11:50:00,378.07,378.31,377.97,378.05,19903.0,376.2166,376.4554,376.1171,376.1967,19903.0
2024-06-28 11:55:00,377.99,378.09,377.89,378.01,7031.0,376.137,376.2365,376.0375,376.1569,7031.0
2024-06-28 12:00:00,378.01,378.11,377.72,377.79,10103.0,376.1569,376.2564,375.8683,375.9379,10103.0
2024-06-28 12:05:00,377.79,377.79,377.09,377.25,14759.0,375.9379,375.9379,375.2414,375.4006,14759.0
2024-06-28 12:10:00,377.19,377.19,376.9,377.03,13376.0,375.3409,375.3409,375.0523,375.1817,13376.0
2024-06-28 12:15:00,377.05,377.11,376.44,376.69,14798.0,375.2016,375.2613,374.5946,374.8433,14798.0
2024-06-28 12:20:00,376.65,376.8,376.42,376.68,2894.0,374.8035,374.9528,374.5747,374.8334,2894.0
2024-06-28 12:25:00,376.73,377.07,376.71,377.04,3956.0,374.8831,375.2215,374.8632,375.1916,3956.0
2024-06-28 12:30:00,376.97,377.09,376.33,376.5,6844.0,375.122,375.2414,374.4851,374.6543,6844.0
2024-06-28 12:35:00,376.44,376.49,375.74,375.82,6467.0,374.5946,374.6443,373.898,373.9776,6467.0
2024-06-28 12:40:00,375.75,375.94,375.49,375.94,9158.0,373.9079,374.097,373.6492,374.097,9158.0
2024-06-28 12:45:00,376.0,376.11,375.67,376.02,4603.0,374.1567,374.2662,373.8283,374.1766,4603.0
2024-06-28 12:50:00,376.0,376.16,375.89,376.11,3634.0,374.1567,374.3159,374.0473,374.2662,3634.0
2024-06-28 12:55:00,376.11,376.34,376.01,376.34,4255.0,374.2662,374.4951,374.1667,374.4951,4255.0
2024-06-28 13:00:00,376.23,376.23,376.0,376.06,7501.0,374.3856,374.3856,374.1567,374.2164,7501.0
2024-06-28 13:05:00,376.06,376.72,376.06,376.71,4699.0,374.2164,374.8732,374.2164,374.8632,4699.0
2024-06-28 13:10:00,376.76,376.83,376.63,376.79,15155.0,374.913,374.9827,374.7836,374.9428,15155.0
2024-06-28 13:15:00,376.75,376.79,376.66,376.75,4539.0,374.903,374.9428,374.8135,374.903,4539.0
2024-06-28 13:20:00,376.77,376.99,376.73,376.94,2318.0,374.9229,375.1419,374.8831,375.0921,2318.0
2024-06-28 13:25:00,376.85,376.95,376.49,376.5,3522.0,375.0026,375.1021,374.6443,374.6543,3522.0
2024-06-28 13:30:00,376.42,376.68,376.28,376.29,4888.0,374.5747,374.8334,374.4353,374.4453,4888.0
2024-06-28 13:35:00,376.43,376.53,376.32,376.53,2509.0,374.5846,374.6841,374.4752,374.6841,2509.0
2024-06-28 13:40:00,376.51,376.51,376.25,376.25,4750.0,374.6642,374.6642,374.4055,374.4055,4750.0
2024-06-28 13:45:00,376.29,376.38,376.23,376.28,6394.0,374.4453,374.5349,374.3856,374.4353,6394.0
2024-06-28 13:50:00,376.37,376.43,376.26,376.4,6475.0,374.5249,374.5846,374.4154,374.5548,6475.0
2024-06-28 13:55:00,376.27,376.46,376.22,376.44,4218.0,374.4254,374.6145,374.3756,374.5946,4218.0
2024-06-28 14:00:00,376.45,376.78,376.3,376.76,5481.0,374.6045,374.9329,374.4553,374.913,5481.0
2024-06-28 14:05:00,376.61,376.71,376.46,376.66,22426.0,374.7637,374.8632,374.6145,374.8135,22426.0
2024-06-28 14:10:00,376.74,376.81,376.65,376.79,3481.0,374.8931,374.9628,374.8035,374.9428,3481.0
2024-06-28 14:15:00,376.92,376.97,376.68,376.71,5046.0,375.0722,375.122,374.8334,374.8632,5046.0
2024-06-28 14:20:00,376.66,376.66,375.85,375.93,8176.0,374.8135,374.8135,374.0075,374.0871,8176.0
2024-06-28 14:25:00,375.99,376.26,375.81,375.81,7016.0,374.1468,374.4154,373.9677,373.9677,7016.0
2024-06-28 14:30:00,375.85,375.98,375.79,375.98,2632.0,374.0075,374.1368,373.9478,374.1368,2632.0
2024-06-28 14:35:00,375.9,376.14,375.89,375.92,3772.0,374.0572,374.296,374.0473,374.0771,3772.0
2024-06-28 14:40:00,375.94,376.13,375.87,375.94,19143.0,374.097,374.2861,374.0274,374.097,19143.0
2024-06-28 14:45:00,375.87,375.92,375.64,375.67,6898.0,374.0274,374.0771,373.7985,373.8283,6898.0
2024-06-28 14:50:00,375.71,375.97,375.69,375.86,3434.0,373.8681,374.1269,373.8482,374.0174,3434.0
2024-06-28 14:55:00,375.86,375.89,375.73,375.79,3930.0,374.0174,374.0473,373.888,373.9478,3930.0
2024-06-28 15:00:00,375.77,375.9,375.55,375.6,13859.0,373.9278,374.0572,373.7089,373.7587,13859.0
2024-06-28 15:05:00,375.55,375.7,375.5,375.68,7237.0,373.7089,373.8582,373.6592,373.8383,7237.0
2024-06-28 15:10:00,375.61,375.65,375.43,375.47,5848.0,373.7686,373.8084,373.5895,373.6293,5848.0
2024-06-28 15:15:00,375.5,375.68,375.49,375.67,4993.0,373.6592,373.8383,373.6492,373.8283,4993.0
2024-06-28 15:20:00,375.64,375.76,375.43,375.55,3741.0,373.7985,373.9179,373.5895,373.7089,3741.0
2024-06-28 15:25:00,375.6,375.61,375.35,375.36,3546.0,373.7587,373.7686,373.5099,373.5199,3546.0
2024-06-28 15:30:00,375.41,375.41,373.81,374.19,8161.0,373.5696,373.5696,371.9775,372.3556,8161.0
2024-06-28 15:35:00,374.43,375.13,374.43,375.09,17582.0,372.5944,373.291,372.5944,373.2512,17582.0
2024-06-28 15:40:00,375.16,375.8,375.11,375.69,18886.0,373.3208,373.9577,373.2711,373.8482,18886.0
2024-06-28 15:45:00,375.56,375.68,375.32,375.45,4867.0,373.7189,373.8383,373.4801,373.6094,4867.0
2024-06-28 15:50:00,375.03,375.41,374.5,374.59,5375.0,373.1915,373.5696,372.6641,372.7536,5375.0
2024-06-28 15:55:00,374.48,374.8,373.47,373.65,21681.0,372.6442,372.9626,371.6391,371.8182,21681.0
2024-07-01 09:30:00,375.01,375.01,373.93,374.12,114286.0,373.1716,373.1716,372.0969,372.2859,114286.0
2024-07-01 09:35:00,374.13,374.6,374.12,374.22,14120.0,372.2959,372.7636,372.2859,372.3854,14120.0
2024-07-01 09:40:00,374.18,374.24,373.5,373.63,7340.0,372.3456,372.4053,371.669,371.7983,7340.0
2024-07-01 09:45:00,373.66,373.66,372.31,372.43,6103.0,371.8282,371.8282,370.4848,370.6042,6103.0
2024-07-01 09:50:00,372.29,372.5,371.97,372.31,6811.0,370.4649,370.6739,370.1465,370.4848,6811.0
2024-07-01 09:55:00,372.38,373.04,372.33,372.92,17523.0,370.5545,371.2112,370.5047,371.0918,17523.0
2024-07-01 10:00:00,373.15,373.76,373.15,373.41,9518.0,371.3207,371.9277,371.3207,371.5794,9518.0
2024-07-01 10:05:00,373.57,373.67,373.51,373.65,4151.0,371.7386,371.8381,371.6789,371.8182,4151.0
2024-07-01 10:10:00,373.52,373.52,371.91,371.93,3980.0,371.6889,371.6889,370.0868,370.1067,3980.0
2024-07-01 10:15:00,371.74,373.77,371.7,373.7,7475.0,369.9176,371.9377,369.8778,371.868,7475.0
2024-07-01 10:20:00,373.72,374.39,373.54,373.92,13223.0,371.8879,372.5546,371.7088,372.0869,13223.0
2024-07-01 10:25:00,374.11,374.49,374.05,374.27,34670.0,372.276,372.6541,372.2163,372.4352,34670.0
2024-07-01 10:30:00,374.37,374.37,374.03,374.23,3918.0,372.5347,372.5347,372.1964,372.3954,3918.0
2024-07-01 10:35:00,373.84,374.53,373.69,373.69,13499.0,372.0073,372.6939,371.858,371.858,13499.0
2024-07-01 10:40:00,373.62,373.92,373.26,373.92,3623.0,371.7884,372.0869,371.4302,372.0869,3623.0
2024-07-01 10:45:00,373.83,373.92,373.59,373.59,5105.0,371.9974,372.0869,371.7585,371.7585,5105.0
2024-07-01 10:50:00,373.99,374.0,373.24,373.28,2445.0,372.1566,372.1665,371.4103,371.4501,2445.0
2024-07-01 10:55:00,373.19,374.03,373.17,373.91,15466.0,371.3605,372.1964,371.3406,372.077,15466.0
2024-07-01 11:00:00,373.89,374.03,373.52,373.94,46385.0,372.0571,372.1964,371.6889,372.1068,46385.0
2024-07-01 11:05:00,373.9,374.01,373.53,373.66,7669.0,372.067,372.1765,371.6988,371.8282,7669.0
2024-07-01 11:10:00,373.66,374.66,373.65,374.66,8717.0,371.8282,372.8233,371.8182,372.8233,8717.0
2024-07-01 11:15:00,374.54,374.67,374.46,374.6,2981.0,372.7039,372.8332,372.6243,372.7636,2981.0
2024-07-01 11:20:00,374.49,374.59,374.13,374.15,9238.0,372.6541,372.7536,372.2959,372.3158,9238.0
2024-07-01 11:25:00,374.36,375.0,374.36,374.95,10173.0,372.5248,373.1616,372.5248,373.1119,10173.0
2024-07-01 11:30:00,374.92,374.92,374.51,374.81,3122.0,373.082,373.082,372.674,372.9726,3122.0
2024-07-01 11:35:00,374.81,374.97,374.43,374.48,6978.0,372.9726,373.1318,372.5944,372.6442,6978.0
2024-07-01 11:40:00,374.79,374.79,374.34,374.38,9386.0,372.9527,372.9527,372.5049,372.5447,9386.0
2024-07-01 11:45:00,374.48,374.64,374.37,374.55,8638.0,372.6442,372.8034,372.5347,372.7138,8638.0
2024-07-01 11:50:00,374.61,374.78,374.47,374.76,23970.0,372.7735,372.9427,372.6342,372.9228,23970.0
2024-07-01 11:55:00,374.66,375.11,374.62,375.05,7509.0,372.8233,373.2711,372.7835,373.2114,7509.0
2024-07-01 12:00:00,375.12,375.2,374.88,374.88,3089.0,373.281,373.3606,373.0422,373.0422,3089.0
2024-07-01 12:05:00,375.04,375.46,375.04,375.46,4037.0,373.2014,373.6194,373.2014,373.6194,4037.0
2024-07-01 12:10:00,375.7,375.9,375.55,375.9,4435.0,373.8582,374.0572,373.7089,374.0572,4435.0
2024-07-01 12:15:00,375.81,376.02,375.8,375.82,6139.0,373.9677,374.1766,373.9577,373.9776,6139.0
2024-07-01 12:20:00,375.72,375.91,375.72,375.77,3069.0,373.8781,374.0672,373.8781,373.9278,3069.0
2024-07-01 12:25:00,375.65,375.95,375.65,375.93,1950.0,373.8084,374.107,373.8084,374.0871,1950.0
2024-07-01 12:30:00,375.9,376.0,375.73,375.73,9057.0,374.0572,374.1567,373.888,373.888,9057.0
2024-07-01 12:35:00,375.86,376.19,375.85,376.04,4007.0,374.0174,374.3458,374.0075,374.1965,4007.0
2024-07-01 12:40:00,376.09,376.09,375.92,376.05,5752.0,374.2463,374.2463,374.0771,374.2065,5752.0
2024-07-01 12:45:00,376.07,376.09,375.89,376.04,10949.0,374.2264,374.2463,374.0473,374.1965,10949.0
2024-07-01 12:50:00,375.86,376.11,375.86,376.0,3158.0,374.0174,374.2662,374.0174,374.1567,3158.0
2024-07-01 12:55:00,376.08,376.09,375.78,375.9,4532.0,374.2363,374.2463,373.9378,374.0572,4532.0
2024-07-01 13:00:00,375.85,376.05,375.62,375.64,7190.0,374.0075,374.2065,373.7786,373.7985,7190.0
2024-07-01 13:05:00,375.6,375.89,375.6,375.66,5089.0,373.7587,374.0473,373.7587,373.8184,5089.0
2024-07-01 13:10:00,375.59,375.96,375.58,375.95,2639.0,373.7487,374.1169,373.7388,374.107,2639.0
2024-07-01 13:15:00,375.86,375.88,375.68,375.86,3487.0,374.0174,374.0373,373.8383,374.0174,3487.0
2024-07-01 13:20:00,375.76,375.79,375.3,375.3,4625.0,373.9179,373.9478,373.4602,373.4602,4625.0
2024-07-01 13:25:00,375.58,375.92,375.58,375.78,4046.0,373.7388,374.0771,373.7388,373.9378,4046.0
2024-07-01 13:30:00,375.71,375.82,375.65,375.81,2213.0,373.8681,373.9776,373.8084,373.9677,2213.0
2024-07-01 13:35:00,375.85,375.95,375.67,375.81,3609.0,374.0075,374.107,373.8283,373.9677,3609.0
2024-07-01 13:40:00,375.88,375.95,375.78,375.9,10010.0,374.0373,374.107,373.9378,374.0572,10010.0
2024-07-01 13:45:00,375.86,376.0,375.58,375.58,2244.0,374.0174,374.1567,373.7388,373.7388,2244.0
2024-07-01 13:50:00,375.7,375.74,375.55,375.67,2299.0,373.8582,373.898,373.7089,373.8283,2299.0
2024-07-01 13:55:00,375.6,375.75,375.54,375.75,2972.0,373.7587,373.9079,373.699,373.9079,2972.0
2024-07-01 14:00:00,375.54,375.57,375.35,375.47,1980.0,373.699,373.7288,373.5099,373.6293,1980.0
2024-07-01 14:05:00,375.66,375.89,375.6,375.84,5503.0,373.8184,374.0473,373.7587,373.9975,5503.0
2024-07-01 14:10:00,375.87,376.38,375.87,376.06,4832.0,374.0274,374.5349,374.0274,374.2164,4832.0
2024-07-01 14:15:00,376.42,376.62,376.41,376.57,2128.0,374.5747,374.7737,374.5647,374.7239,2128.0
2024-07-01 14:20:00,376.61,376.61,376.13,376.15,13297.0,374.7637,374.7637,374.2861,374.306,13297.0
2024-07-01 14:25:00,376.19,376.19,375.74,375.8,5383.0,374.3458,374.3458,373.898,373.9577,5383.0
2024-07-01 14:30:00,375.74,375.85,375.55,375.85,5019.0,373.898,374.0075,373.7089,374.0075,5019.0
2024-07-01 14:35:00,375.76,375.9,375.76,375.79,6654.0,373.9179,374.0572,373.9179,373.9478,6654.0
2024-07-01 14:40:00,376.0,376.03,375.88,376.03,11005.0,374.1567,374.1866,374.0373,374.1866,11005.0
2024-07-01 14:45:00,376.0,376.05,375.78,375.78,4351.0,374.1567,374.2065,373.9378,373.9378,4351.0
2024-07-01 14:50:00,375.79,375.9,375.69,375.9,3095.0,373.9478,374.0572,373.8482,374.0572,3095.0
2024-07-01 14:55:00,375.94,375.94,375.74,375.87,3967.0,374.097,374.097,373.898,374.0274,3967.0
2024-07-01 15:00:00,375.76,375.81,375.65,375.79,7802.0,373.9179,373.9677,373.8084,373.9478,7802.0
2024-07-01 15:05:00,375.82,376.21,375.82,376.2,5008.0,373.9776,374.3657,373.9776,374.3557,5008.0
2024-07-01 15:10:00,376.15,376.4,376.12,376.3,8116.0,374.306,374.5548,374.2761,374.4553,8116.0
2024-07-01 15:15:00,376.21,376.26,376.05,376.13,7689.0,374.3657,374.4154,374.2065,374.2861,7689.0
2024-07-01 15:20:00,375.92,376.04,375.87,375.99,3022.0,374.0771,374.1965,374.0274,374.1468,3022.0
2024-07-01 15:25:00,375.88,375.91,375.3,375.77,5643.0,374.0373,374.0672,373.4602,373.9278,5643.0
2024-07-01 15:30:00,375.76,376.2,375.71,376.2,12881.0,373.9179,374.3557,373.8681,374.3557,12881.0
2024-07-01 15:35:00,376.2,376.21,375.91,375.94,7482.0,374.3557,374.3657,374.0672,374.097,7482.0
2024-07-01 15:40:00,376.09,376.18,375.97,375.97,13957.0,374.2463,374.3358,374.1269,374.1269,13957.0
2024-07-01 15:45:00,375.93,376.17,375.83,376.0,13276.0,374.0871,374.3259,373.9876,374.1567,13276.0
2024-07-01 15:50:00,376.14,376.79,376.14,376.77,26328.0,374.296,374.9428,374.296,374.9229,26328.0
2024-07-01 15:55:00,376.78,377.1,376.59,376.69,36177.0,374.9329,375.2513,374.7438,374.8433,36177.0
2024-07-02 09:30:00,374.86,375.98,374.82,375.52,49614.0,373.0223,374.1368,372.9825,373.6791,49614.0
2024-07-02 09:35:00,375.45,376.07,375.33,376.02,6655.0,373.6094,374.2264,373.49,374.1766,6655.0
2024-07-02 09:40:00,375.84,376.64,375.8,376.24,6907.0,373.9975,374.7936,373.9577,374.3955,6907.0
2024-07-02 09:45:00,376.6,376.71,376.29,376.3,2778.0,374.7538,374.8632,374.4453,374.4553,2778.0
2024-07-02 09:50:00,376.2,376.57,375.94,376.38,2240.0,374.3557,374.7239,374.097,374.5349,2240.0
2024-07-02 09:55:00,376.41,376.5,375.97,376.3,3973.0,374.5647,374.6543,374.1269,374.4553,3973.0
2024-07-02 10:00:00,376.43,376.63,376.0,376.63,3011.0,374.5846,374.7836,374.1567,374.7836,3011.0
2024-07-02 10:05:00,376.64,376.99,376.47,376.5,2493.0,374.7936,375.1419,374.6244,374.6543,2493.0
2024-07-02 10:10:00,376.16,376.28,375.82,376.28,7962.0,374.3159,374.4353,373.9776,374.4353,7962.0
2024-07-02 10:15:00,376.21,376.53,376.14,376.52,3449.0,374.3657,374.6841,374.296,374.6742,3449.0
2024-07-02 10:20:00,376.44,376.58,375.93,375.98,10034.0,374.5946,374.7339,374.0871,374.1368,10034.0
2024-07-02 10:25:00,376.06,376.5,376.06,376.5,12359.0,374.2164,374.6543,374.2164,374.6543,12359.0
2024-07-02 10:30:00,376.71,376.92,376.71,376.81,3731.0,374.8632,375.0722,374.8632,374.9628,3731.0
2024-07-02 10:35:00,376.93,376.96,376.8,376.92,2878.0,375.0822,375.112,374.9528,375.0722,2878.0
2024-07-02 10:40:00,377.27,377.27,376.84,376.95,2385.0,375.4205,375.4205,374.9926,375.1021,2385.0
2024-07-02 10:45:00,376.84,377.35,376.77,377.06,3268.0,374.9926,375.5001,374.9229,375.2115,3268.0
2024-07-02 10:50:00,377.38,377.55,377.14,377.55,12909.0,375.53,375.6991,375.2911,375.6991,12909.0
2024-07-02 10:55:00,377.47,377.52,377.32,377.35,16092.0,375.6195,375.6693,375.4703,375.5001,16092.0
2024-07-02 11:00:00,377.38,377.49,377.25,377.41,23359.0,375.53,375.6394,375.4006,375.5598,23359.0
2024-07-02 11:05:00,377.58,377.76,377.56,377.76,4292.0,375.729,375.9081,375.7091,375.9081,4292.0
2024-07-02 11:10:00,377.58,377.69,377.49,377.61,2665.0,375.729,375.8384,375.6394,375.7588,2665.0
2024-07-02 11:15:00,377.53,377.6,377.29,377.29,2942.0,375.6792,375.7489,375.4404,375.4404,2942.0
2024-07-02 11:20:00,377.23,377.51,376.92,377.5,18420.0,375.3807,375.6593,375.0722,375.6494,18420.0
2024-07-02 11:25:00,377.62,377.66,377.47,377.55,6320.0,375.7688,375.8086,375.6195,375.6991,6320.0
2024-07-02 11:30:00,377.63,377.88,377.53,377.62,16528.0,375.7787,376.0275,375.6792,375.7688,16528.0
2024-07-02 11:35:00,377.58,378.07,377.58,378.04,10640.0,375.729,376.2166,375.729,376.1867,10640.0
2024-07-02 11:40:00,377.93,378.16,377.88,377.88,2283.0,376.0773,376.3061,376.0275,376.0275,2283.0
2024-07-02 11:45:00,377.83,377.94,377.66,377.77,9812.0,375.9778,376.0872,375.8086,375.918,9812.0
2024-07-02 11:50:00,377.81,377.88,377.77,377.77,1771.0,375.9578,376.0275,375.918,375.918,1771.0
2024-07-02 11:55:00,377.58,377.67,377.06,377.09,12036.0,375.729,375.8185,375.2115,375.2414,12036.0
2024-07-02 12:00:00,377.14,377.22,376.83,377.22,2768.0,375.2911,375.3707,374.9827,375.3707,2768.0
2024-07-02 12:05:00,377.16,377.23,377.09,377.18,2646.0,375.311,375.3807,375.2414,375.3309,2646.0
2024-07-02 12:10:00,376.84,377.09,376.8,376.93,3731.0,374.9926,375.2414,374.9528,375.0822,3731.0
2024-07-02 12:15:00,376.99,377.2,376.98,377.17,1637.0,375.1419,375.3508,375.1319,375.321,1637.0
2024-07-02 12:20:00,377.23,377.27,377.07,377.07,4495.0,375.3807,375.4205,375.2215,375.2215,4495.0
2024-07-02 12:25:00,377.09,377.58,377.07,377.5,5155.0,375.2414,375.729,375.2215,375.6494,5155.0
2024-07-02 12:30:00,377.53,377.6,377.48,377.57,6844.0,375.6792,375.7489,375.6295,375.719,6844.0
2024-07-02 12:35:00,377.57,377.61,377.47,377.49,4798.0,375.719,375.7588,375.6195,375.6394,4798.0
2024-07-02 12:40:00,377.48,377.62,377.43,377.48,3706.0,375.6295,375.7688,375.5797,375.6295,3706.0
2024-07-02 12:45:00,377.49,377.75,377.49,377.75,6120.0,375.6394,375.8981,375.6394,375.8981,6120.0
2024-07-02 12:50:00,377.78,377.79,377.61,377.72,3952.0,375.928,375.9379,375.7588,375.8683,3952.0
2024-07-02 12:55:00,377.68,377.93,377.68,377.93,11541.0,375.8285,376.0773,375.8285,376.0773,11541.0
2024-07-02 13:00:00,377.85,377.96,377.77,377.96,4301.0,375.9977,376.1071,375.918,376.1071,4301.0
2024-07-02 13:05:00,378.05,378.39,378.05,378.38,4441.0,376.1967,376.535,376.1967,376.5251,4441.0
2024-07-02 13:10:00,378.44,378.62,378.4,378.46,9102.0,376.5848,376.7639,376.545,376.6047,9102.0
2024-07-02 13:15:00,378.57,378.71,378.47,378.55,4233.0,376.7141,376.8534,376.6146,376.6942,4233.0
2024-07-02 13:20:00,378.62,378.73,378.58,378.69,7853.0,376.7639,376.8733,376.7241,376.8335,7853.0
2024-07-02 13:25:00,378.73,378.73,378.52,378.64,3768.0,376.8733,376.8733,376.6644,376.7838,3768.0
2024-07-02 13:30:00,378.61,378.72,378.41,378.6,9584.0,376.7539,376.8634,376.5549,376.744,9584.0
2024-07-02 13:35:00,378.61,378.66,378.32,378.65,5614.0,376.7539,376.8037,376.4653,376.7937,5614.0
2024-07-02 13:40:00,378.68,378.89,378.68,378.71,7918.0,376.8236,377.0326,376.8236,376.8534,7918.0
2024-07-02 13:45:00,378.72,378.84,378.67,378.69,3944.0,376.8634,376.9828,376.8136,376.8335,3944.0
2024-07-02 13:50:00,378.86,379.04,378.8,379.0,7905.0,377.0027,377.1818,376.943,377.142,7905.0
2024-07-02 13:55:00,379.01,379.23,378.96,379.23,3355.0,377.152,377.3709,377.1022,377.3709,3355.0
2024-07-02 14:00:00,379.12,379.23,379.11,379.23,2213.0,377.2614,377.3709,377.2515,377.3709,2213.0
2024-07-02 14:05:00,379.28,379.35,379.15,379.19,3219.0,377.4206,377.4903,377.2913,377.3311,3219.0
2024-07-02 14:10:00,379.13,379.41,379.08,379.24,10231.0,377.2714,377.55,377.2216,377.3808,10231.0
2024-07-02 14:15:00,379.17,379.24,379.14,379.15,3404.0,377.3112,377.3808,377.2813,377.2913,3404.0
2024-07-02 14:20:00,379.14,379.35,379.07,379.35,3400.0,377.2813,377.4903,377.2117,377.4903,3400.0
2024-07-02 14:25:00,379.35,379.38,379.31,379.36,2665.0,377.4903,377.5202,377.4505,377.5002,2665.0
2024-07-02 14:30:00,379.27,379.27,379.01,379.01,5078.0,377.4107,377.4107,377.152,377.152,5078.0
2024-07-02 14:35:00,379.04,379.22,379.04,379.22,5661.0,377.1818,377.3609,377.1818,377.3609,5661.0
2024-07-02 14:40:00,379.14,379.18,379.03,379.09,8034.0,377.2813,377.3211,377.1719,377.2316,8034.0
2024-07-02 14:45:00,379.16,379.49,379.15,379.33,3045.0,377.3012,377.6296,377.2913,377.4704,3045.0
2024-07-02 14:50:00,379.38,379.49,379.36,379.4,4070.0,377.5202,377.6296,377.5002,377.5401,4070.0
2024-07-02 14:55:00,379.36,379.48,379.22,379.22,5581.0,377.5002,377.6197,377.3609,377.3609,5581.0
2024-07-02 15:00:00,379.32,379.32,379.04,379.12,4455.0,377.4604,377.4604,377.1818,377.2614,4455.0
2024-07-02 15:05:00,379.09,379.26,379.06,379.12,5617.0,377.2316,377.4007,377.2017,377.2614,5617.0
2024-07-02 15:10:00,379.13,379.24,379.08,379.24,6943.0,377.2714,377.3808,377.2216,377.3808,6943.0
2024-07-02 15:15:00,379.23,379.23,379.0,379.1,28429.0,377.3709,377.3709,377.142,377.2415,28429.0
2024-07-02 15:20:00,379.15,379.25,379.14,379.22,14000.0,377.2913,377.3908,377.2813,377.3609,14000.0
2024-07-02 15:25:00,379.25,379.32,379.15,379.3,8828.0,377.3908,377.4604,377.2913,377.4405,8828.0
2024-07-02 15:30:00,379.19,379.44,379.17,379.32,5649.0,377.3311,377.5799,377.3112,377.4604,5649.0
2024-07-02 15:35:00,379.26,379.41,379.26,379.34,4063.0,377.4007,377.55,377.4007,377.4803,4063.0
2024-07-02 15:40:00,379.26,379.4,379.1,379.36,14365.0,377.4007,377.5401,377.2415,377.5002,14365.0
2024-07-02 15:45:00,379.25,379.42,379.21,379.39,4081.0,377.3908,377.56,377.351,377.5301,4081.0
2024-07-02 15:50:00,379.07,379.53,379.07,379.52,4405.0,377.2117,377.6694,377.2117,377.6595,4405.0
2024-07-02 15:55:00,379.53,379.98,379.47,379.95,21522.0,377.6694,378.1172,377.6097,378.0874,21522.0
2024-07-03 09:30:00,379.44,380.26,379.42,380.2,49187.0,377.5799,378.3958,377.56,378.3361,49187.0
2024-07-03 09:35:00,380.08,380.08,379.73,380.08,6433.0,378.2167,378.2167,377.8684,378.2167,6433.0
2024-07-03 09:40:00,379.96,380.22,379.83,380.09,4826.0,378.0973,378.356,377.9679,378.2267,4826.0
2024-07-03 09:45:00,380.12,380.2,379.88,380.17,3221.0,378.2565,378.3361,378.0177,378.3063,3221.0
2024-07-03 09:50:00,380.24,380.41,380.08,380.32,7526.0,378.3759,378.5451,378.2167,378.4555,7526.0
2024-07-03 09:55:00,380.09,380.47,380.09,380.15,6732.0,378.2267,378.6048,378.2267,378.2864,6732.0
2024-07-03 10:00:00,380.65,380.65,379.8,380.04,9924.0,378.7839,378.7839,377.9381,378.1769,9924.0
2024-07-03 10:05:00,380.25,380.41,379.81,380.02,8802.0,378.3859,378.5451,377.948,378.157,8802.0
2024-07-03 10:10:00,380.0,380.23,379.7,380.22,7255.0,378.1371,378.366,377.8386,378.356,7255.0
2024-07-03 10:15:00,380.25,380.34,380.07,380.19,6886.0,378.3859,378.4754,378.2068,378.3262,6886.0
2024-07-03 10:20:00,380.23,380.27,379.92,380.03,3308.0,378.366,378.4058,378.0575,378.167,3308.0
2024-07-03 10:25:00,379.91,379.93,379.5,379.66,14052.0,378.0476,378.0675,377.6396,377.7988,14052.0
2024-07-03 10:30:00,379.69,379.98,379.56,379.89,11871.0,377.8286,378.1172,377.6993,378.0277,11871.0
2024-07-03 10:35:00,379.84,380.13,379.81,379.95,5369.0,377.9779,378.2665,377.948,378.0874,5369.0
2024-07-03 10:40:00,379.91,380.58,379.91,380.41,4345.0,378.0476,378.7143,378.0476,378.5451,4345.0
2024-07-03 10:45:00,380.49,380.81,380.48,380.76,23078.0,378.6247,378.9431,378.6148,378.8934,23078.0
2024-07-03 10:50:00,380.73,380.81,380.49,380.7,7134.0,378.8635,378.9431,378.6247,378.8337,7134.0
2024-07-03 10:55:00,380.79,381.21,380.76,381.03,18000.0,378.9232,379.3412,378.8934,379.1621,18000.0
2024-07-03 11:00:00,380.93,381.03,380.5,380.7,4096.0,379.0626,379.1621,378.6347,378.8337,4096.0
2024-07-03 11:05:00,380.63,381.11,380.63,381.06,8251.0,378.764,379.2417,378.764,379.1919,8251.0
2024-07-03 11:10:00,381.14,381.29,381.02,381.29,3849.0,379.2715,379.4208,379.1521,379.4208,3849.0
2024-07-03 11:15:00,381.38,381.6,381.32,381.6,6383.0,379.5103,379.7293,379.4506,379.7293,6383.0
2024-07-03 11:20:00,381.52,381.63,381.35,381.47,5712.0,379.6497,379.7591,379.4805,379.5999,5712.0
2024-07-03 11:25:00,381.35,381.56,381.26,381.51,7078.0,379.4805,379.6895,379.3909,379.6397,7078.0
2024-07-03 11:30:00,381.49,381.49,381.22,381.26,8402.0,379.6198,379.6198,379.3511,379.3909,8402.0
2024-07-03 11:35:00,381.34,381.39,381.21,381.26,6078.0,379.4705,379.5203,379.3412,379.3909,6078.0
2024-07-03 11:40:00,381.31,381.48,381.19,381.46,7049.0,379.4407,379.6099,379.3213,379.59,7049.0
2024-07-03 11:45:00,381.48,381.48,381.33,381.42,6903.0,379.6099,379.6099,379.4606,379.5502,6903.0
2024-07-03 11:50:00,381.47,381.7,381.47,381.67,6380.0,379.5999,379.8288,379.5999,379.7989,6380.0
2024-07-03 11:55:00,381.73,381.9,381.72,381.87,6450.0,379.8586,380.0278,379.8487,379.9979,6450.0
2024-07-03 12:00:00,381.83,382.06,381.79,382.06,6533.0,379.9581,380.187,379.9183,380.187,6533.0
2024-07-03 12:05:00,382.11,382.11,381.95,381.95,6330.0,380.2368,380.2368,380.0776,380.0776,6330.0
2024-07-03 12:10:00,382.1,382.21,381.96,382.2,6407.0,380.2268,380.3363,380.0875,380.3263,6407.0
2024-07-03 12:15:00,382.2,382.4,382.11,382.4,9967.0,380.3263,380.5253,380.2368,380.5253,9967.0
2024-07-03 12:20:00,382.41,382.53,382.36,382.43,8190.0,380.5353,380.6547,380.4855,380.5552,8190.0
2024-07-03 12:25:00,382.45,382.64,382.37,382.64,11042.0,380.5751,380.7642,380.4955,380.7642,11042.0
2024-07-03 12:30:00,382.64,382.64,382.18,382.28,10958.0,380.7642,380.7642,380.3064,380.4059,10958.0
2024-07-03 12:35:00,382.24,382.59,382.24,382.51,11053.0,380.3661,380.7144,380.3661,380.6348,11053.0
2024-07-03 12:40:00,382.48,382.48,382.08,382.14,27867.0,380.605,380.605,380.2069,380.2666,27867.0
2024-07-03 12:45:00,382.06,382.34,381.88,382.25,14199.0,380.187,380.4656,380.0079,380.3761,14199.0
2024-07-03 12:50:00,382.21,382.73,382.14,382.69,16274.0,380.3363,380.8537,380.2666,380.8139,16274.0
2024-07-03 12:55:00,382.79,382.98,382.62,382.81,36942.0,380.9134,381.1025,380.7443,380.9333,36942.0
2024-07-05 09:30:00,382.9,383.63,382.9,383.57,66594.0,381.0229,381.7493,381.0229,381.6896,66594.0
2024-07-05 09:35:00,383.46,384.25,383.44,384.18,9051.0,381.5802,382.3663,381.5602,382.2966,9051.0
2024-07-05 09:40:00,384.13,384.29,383.81,383.93,5388.0,382.2469,382.4061,381.9284,382.0478,5388.0
2024-07-05 09:45:00,383.92,384.1,383.42,384.04,3621.0,382.0379,382.217,381.5403,382.1573,3621.0
2024-07-05 09:50:00,384.21,384.69,384.04,384.59,8931.0,382.3265,382.8041,382.1573,382.7046,8931.0
2024-07-05 09:55:00,384.66,385.16,384.66,385.11,3737.0,382.7743,383.2718,382.7743,383.2221,3737.0
2024-07-05 10:00:00,385.2,385.7,385.15,385.39,12514.0,383.3116,383.8092,383.2619,383.5007,12514.0
2024-07-05 10:05:00,385.44,385.54,384.43,384.47,14890.0,383.5504,383.65,382.5454,382.5852,14890.0
2024-07-05 10:10:00,384.48,384.8,384.25,384.8,9009.0,382.5951,382.9136,382.3663,382.9136,9009.0
2024-07-05 10:15:00,384.8,385.34,384.77,385.23,21727.0,382.9136,383.4509,382.8837,383.3415,21727.0
2024-07-05 10:20:00,385.22,385.34,384.95,385.25,12023.0,383.3315,383.4509,383.0628,383.3614,12023.0
2024-07-05 10:25:00,385.24,385.36,385.07,385.36,9193.0,383.3514,383.4708,383.1823,383.4708,9193.0
2024-07-05 10:30:00,385.37,385.65,385.14,385.47,12098.0,383.4808,383.7594,383.2519,383.5803,12098.0
2024-07-05 10:35:00,385.47,385.47,384.95,385.42,30405.0,383.5803,383.5803,383.0628,383.5305,30405.0
2024-07-05 10:40:00,385.37,385.72,385.33,385.48,7491.0,383.4808,383.8291,383.441,383.5902,7491.0
2024-07-05 10:45:00,385.52,385.73,385.46,385.6,12269.0,383.6301,383.839,383.5703,383.7097,12269.0
2024-07-05 10:50:00,385.6,385.68,385.29,385.47,16243.0,383.7097,383.7893,383.4012,383.5803,16243.0
2024-07-05 10:55:00,385.49,385.49,385.27,385.37,8641.0,383.6002,383.6002,383.3813,383.4808,8641.0
2024-07-05 11:00:00,385.26,385.37,385.05,385.21,9733.0,383.3713,383.4808,383.1624,383.3216,9733.0
2024-07-05 11:05:00,385.27,385.74,385.26,385.71,9347.0,383.3813,383.849,383.3713,383.8191,9347.0
2024-07-05 11:10:00,385.71,386.09,385.71,386.05,3563.0,383.8191,384.1973,383.8191,384.1575,3563.0
2024-07-05 11:15:00,386.01,386.03,385.8,386.02,2811.0,384.1176,384.1376,383.9087,384.1276,2811.0
2024-07-05 11:20:00,385.94,386.02,385.71,386.02,3490.0,384.048,384.1276,383.8191,384.1276,3490.0
2024-07-05 11:25:00,386.0,386.08,385.91,386.02,1938.0,384.1077,384.1873,384.0181,384.1276,1938.0
2024-07-05 11:30:00,386.03,386.21,386.03,386.2,2966.0,384.1376,384.3167,384.1376,384.3067,2966.0
2024-07-05 11:35:00,386.28,386.29,386.11,386.13,5673.0,384.3863,384.3963,384.2172,384.2371,5673.0
2024-07-05 11:40:00,386.2,386.45,386.19,386.44,7056.0,384.3067,384.5555,384.2968,384.5455,7056.0
2024-07-05 11:45:00,386.48,386.6,386.4,386.58,11988.0,384.5853,384.7048,384.5057,384.6849,11988.0
2024-07-05 11:50:00,386.46,386.65,386.44,386.49,4058.0,384.5654,384.7545,384.5455,384.5953,4058.0
2024-07-05 11:55:00,386.51,386.69,386.51,386.67,2521.0,384.6152,384.7943,384.6152,384.7744,2521.0
2024-07-05 12:00:00,386.72,386.72,386.54,386.57,19323.0,384.8242,384.8242,384.6451,384.6749,19323.0
2024-07-05 12:05:00,386.54,386.57,386.27,386.37,3355.0,384.6451,384.6749,384.3764,384.4759,3355.0
2024-07-05 12:10:00,386.38,386.77,386.38,386.77,2849.0,384.4858,384.8739,384.4858,384.8739,2849.0
2024-07-05 12:15:00,386.75,386.77,386.59,386.67,4294.0,384.854,384.8739,384.6948,384.7744,4294.0
2024-07-05 12:20:00,386.8,386.98,386.74,386.77,7597.0,384.9038,385.0829,384.8441,384.8739,7597.0
2024-07-05 12:25:00,386.73,386.93,386.72,386.86,564.0,384.8341,385.0331,384.8242,384.9635,564.0
2024-07-05 12:30:00,386.87,386.88,386.69,386.8,3251.0,384.9734,384.9834,384.7943,384.9038,3251.0
2024-07-05 12:35:00,386.76,386.76,386.48,386.61,2725.0,384.864,384.864,384.5853,384.7147,2725.0
2024-07-05 12:40:00,386.67,386.69,386.43,386.44,4311.0,384.7744,384.7943,384.5356,384.5455,4311.0
2024-07-05 12:45:00,386.37,386.54,386.33,386.45,3972.0,384.4759,384.6451,384.4361,384.5555,3972.0
2024-07-05 12:50:00,386.44,386.67,386.44,386.67,9134.0,384.5455,384.7744,384.5455,384.7744,9134.0
2024-07-05 12:55:00,386.66,386.66,386.43,386.52,6096.0,384.7645,384.7645,384.5356,384.6251,6096.0
2024-07-05 13:00:00,386.54,386.65,386.5,386.6,4030.0,384.6451,384.7545,384.6052,384.7048,4030.0
2024-07-05 13:05:00,386.66,386.72,386.31,386.54,6123.0,384.7645,384.8242,384.4162,384.6451,6123.0
2024-07-05 13:10:00,386.62,386.65,386.56,386.63,6579.0,384.7247,384.7545,384.665,384.7346,6579.0
2024-07-05 13:15:00,386.69,386.84,386.6,386.81,3124.0,384.7943,384.9436,384.7048,384.9137,3124.0
2024-07-05 13:20:00,386.77,387.02,386.71,386.99,5416.0,384.8739,385.1227,384.8142,385.0928,5416.0
2024-07-05 13:25:00,387.06,387.18,386.99,387.08,8569.0,385.1625,385.2819,385.0928,385.1824,8569.0
2024-07-05 13:30:00,387.1,387.21,387.09,387.21,2682.0,385.2023,385.3118,385.1924,385.3118,2682.0
2024-07-05 13:35:00,387.22,387.27,387.16,387.25,2998.0,385.3217,385.3715,385.262,385.3516,2998.0
2024-07-05 13:40:00,387.24,387.3,387.07,387.27,3736.0,385.3416,385.4013,385.1725,385.3715,3736.0
2024-07-05 13:45:00,387.27,387.39,387.21,387.34,2414.0,385.3715,385.4909,385.3118,385.4411,2414.0
2024-07-05 13:50:00,387.34,387.43,387.2,387.22,5672.0,385.4411,385.5307,385.3018,385.3217,5672.0
2024-07-05 13:55:00,387.31,387.34,387.13,387.14,1445.0,385.4113,385.4411,385.2322,385.2421,1445.0
2024-07-05 14:00:00,387.21,387.25,386.91,386.93,3257.0,385.3118,385.3516,385.0132,385.0331,3257.0
2024-07-05 14:05:00,386.96,387.12,386.95,387.11,6656.0,385.063,385.2222,385.053,385.2123,6656.0
2024-07-05 14:10:00,387.11,387.34,387.09,387.33,1232.0,385.2123,385.4411,385.1924,385.4312,1232.0
2024-07-05 14:15:00,387.37,387.37,387.15,387.32,5062.0,385.471,385.471,385.2521,385.4212,5062.0
2024-07-05 14:20:00,387.29,387.34,387.07,387.08,1878.0,385.3914,385.4411,385.1725,385.1824,1878.0
2024-07-05 14:25:00,387.18,387.22,387.0,387.0,5679.0,385.2819,385.3217,385.1028,385.1028,5679.0
2024-07-05 14:30:00,387.0,387.0,386.82,386.83,4888.0,385.1028,385.1028,384.9237,384.9336,4888.0
2024-07-05 14:35:00,386.98,387.09,386.92,386.98,7753.0,385.0829,385.1924,385.0232,385.0829,7753.0
2024-07-05 14:40:00,386.91,386.96,386.84,386.96,2520.0,385.0132,385.063,384.9436,385.063,2520.0
2024-07-05 14:45:00,386.99,387.12,386.99,387.12,3831.0,385.0928,385.2222,385.0928,385.2222,3831.0
2024-07-05 14:50:00,387.13,387.17,387.11,387.12,5994.0,385.2322,385.272,385.2123,385.2222,5994.0
2024-07-05 14:55:00,387.08,387.17,387.08,387.14,4212.0,385.1824,385.272,385.1824,385.2421,4212.0
2024-07-05 15:00:00,387.12,387.26,387.12,387.25,8721.0,385.2222,385.3615,385.2222,385.3516,8721.0
2024-07-05 15:05:00,387.23,387.37,387.23,387.37,3138.0,385.3317,385.471,385.3317,385.471,3138.0
2024-07-05 15:10:00,387.36,387.36,387.23,387.26,1695.0,385.461,385.461,385.3317,385.3615,1695.0
2024-07-05 15:15:00,387.31,387.32,387.15,387.21,3247.0,385.4113,385.4212,385.2521,385.3118,3247.0
2024-07-05 15:20:00,387.21,387.34,387.2,387.34,1897.0,385.3118,385.4411,385.3018,385.4411,1897.0
2024-07-05 15:25:00,387.35,387.51,387.34,387.37,5030.0,385.4511,385.6103,385.4411,385.471,5030.0
2024-07-05 15:30:00,387.31,387.39,387.19,387.39,4504.0,385.4113,385.4909,385.2919,385.4909,4504.0
2024-07-05 15:35:00,387.32,387.48,387.32,387.46,3576.0,385.4212,385.5804,385.4212,385.5605,3576.0
2024-07-05 15:40:00,387.51,387.62,387.39,387.56,9548.0,385.6103,385.7198,385.4909,385.6601,9548.0
2024-07-05 15:45:00,387.55,387.58,387.41,387.45,5182.0,385.6501,385.68,385.5108,385.5506,5182.0
2024-07-05 15:50:00,387.45,387.58,387.36,387.51,13288.0,385.5506,385.68,385.461,385.6103,13288.0
2024-07-05 15:55:00,387.49,387.59,387.23,387.33,7607.0,385.5904,385.6899,385.3317,385.4312,7607.0
2024-07-08 09:30:00,387.91,387.91,387.06,387.5,53943.0,386.0083,386.0083,385.1625,385.6003,53943.0
2024-07-08 09:35:00,387.39,387.44,386.82,387.02,14152.0,385.4909,385.5406,384.9237,385.1227,14152.0
2024-07-08 09:40:00,386.92,387.2,386.88,387.13,7265.0,385.0232,385.3018,384.9834,385.2322,7265.0
2024-07-08 09:45:00,387.15,387.26,386.93,387.11,7459.0,385.2521,385.3615,385.0331,385.2123,7459.0
2024-07-08 09:50:00,387.26,387.67,387.25,387.31,5196.0,385.3615,385.7695,385.3516,385.4113,5196.0
2024-07-08 09:55:00,387.42,387.49,387.22,387.41,9889.0,385.5207,385.5904,385.3217,385.5108,9889.0
2024-07-08 10:00:00,387.47,387.49,386.8,387.22,12262.0,385.5705,385.5904,384.9038,385.3217,12262.0
2024-07-08 10:05:00,387.25,387.69,387.11,387.6,4782.0,385.3516,385.7894,385.2123,385.6999,4782.0
2024-07-08 10:10:00,387.62,387.72,387.42,387.49,12044.0,385.7198,385.8193,385.5207,385.5904,12044.0
2024-07-08 10:15:00,387.51,387.63,387.22,387.23,3290.0,385.6103,385.7297,385.3217,385.3317,3290.0
2024-07-08 10:20:00,387.1,387.17,386.87,387.17,14173.0,385.2023,385.272,384.9734,385.272,14173.0
2024-07-08 10:25:00,387.08,387.48,387.08,387.32,4662.0,385.1824,385.5804,385.1824,385.4212,4662.0
2024-07-08 10:30:00,387.4,387.4,387.06,387.18,4476.0,385.5008,385.5008,385.1625,385.2819,4476.0
2024-07-08 10:35:00,387.12,387.12,386.66,386.94,8845.0,385.2222,385.2222,384.7645,385.0431,8845.0
2024-07-08 10:40:00,386.97,387.06,386.69,386.7,1940.0,385.0729,385.1625,384.7943,384.8043,1940.0
2024-07-08 10:45:00,386.7,386.92,386.7,386.83,5427.0,384.8043,385.0232,384.8043,384.9336,5427.0
2024-07-08 10:50:00,386.77,386.9,386.67,386.79,8009.0,384.8739,385.0033,384.7744,384.8938,8009.0
2024-07-08 10:55:00,386.58,386.72,386.53,386.72,9882.0,384.6849,384.8242,384.6351,384.8242,9882.0
2024-07-08 11:00:00,386.84,387.17,386.82,387.06,6369.0,384.9436,385.272,384.9237,385.1625,6369.0
2024-07-08 11:05:00,387.08,387.27,387.05,387.23,2842.0,385.1824,385.3715,385.1526,385.3317,2842.0
2024-07-08 11:10:00,387.25,387.29,387.13,387.22,10906.0,385.3516,385.3914,385.2322,385.3217,10906.0
2024-07-08 11:15:00,387.21,387.41,387.12,387.41,4097.0,385.3118,385.5108,385.2222,385.5108,4097.0
2024-07-08 11:20:00,387.4,387.79,387.39,387.71,4489.0,385.5008,385.8889,385.4909,385.8093,4489.0
2024-07-08 11:25:00,387.72,387.75,387.53,387.74,5386.0,385.8193,385.8491,385.6302,385.8392,5386.0
2024-07-08 11:30:00,387.75,387.85,387.67,387.76,4193.0,385.8491,385.9486,385.7695,385.8591,4193.0
2024-07-08 11:35:00,387.7,387.7,387.25,387.48,19541.0,385.7994,385.7994,385.3516,385.5804,19541.0
2024-07-08 11:40:00,387.46,387.78,387.46,387.71,18314.0,385.5605,385.879,385.5605,385.8093,18314.0
2024-07-08 11:45:00,387.69,387.78,387.55,387.69,2904.0,385.7894,385.879,385.6501,385.7894,2904.0
2024-07-08 11:50:00,387.75,387.85,387.66,387.81,1703.0,385.8491,385.9486,385.7596,385.9088,1703.0
2024-07-08 11:55:00,387.76,387.8,387.66,387.8,4356.0,385.8591,385.8989,385.7596,385.8989,4356.0
2024-07-08 12:00:00,387.58,387.7,387.35,387.45,6142.0,385.68,385.7994,385.4511,385.5506,6142.0
2024-07-08 12:05:00,387.36,387.36,386.95,386.96,5562.0,385.461,385.461,385.053,385.063,5562.0
2024-07-08 12:10:00,386.98,387.11,386.9,387.11,2958.0,385.0829,385.2123,385.0033,385.2123,2958.0
2024-07-08 12:15:00,387.08,387.12,386.96,386.97,8992.0,385.1824,385.2222,385.063,385.0729,8992.0
2024-07-08 12:20:00,386.98,387.04,386.92,386.93,5689.0,385.0829,385.1426,385.0232,385.0331,5689.0
2024-07-08 12:25:00,387.03,387.03,386.77,386.98,17841.0,385.1326,385.1326,384.8739,385.0829,17841.0
2024-07-08 12:30:00,386.89,386.9,386.78,386.84,1000.0,384.9933,385.0033,384.8839,384.9436,1000.0
2024-07-08 12:35:00,386.83,386.91,386.69,386.69,2743.0,384.9336,385.0132,384.7943,384.7943,2743.0
2024-07-08 12:40:00,386.69,386.91,386.69,386.8,2330.0,384.7943,385.0132,384.7943,384.9038,2330.0
2024-07-08 12:45:00,386.79,386.89,386.73,386.85,3645.0,384.8938,384.9933,384.8341,384.9535,3645.0
2024-07-08 12:50:00,386.81,386.94,386.78,386.93,3965.0,384.9137,385.0431,384.8839,385.0331,3965.0
2024-07-08 12:55:00,386.97,387.06,386.93,387.03,2769.0,385.0729,385.1625,385.0331,385.1326,2769.0
2024-07-08 13:00:00,386.95,386.97,386.85,386.86,1865.0,385.053,385.0729,384.9535,384.9635,1865.0
2024-07-08 13:05:00,386.95,386.98,386.85,386.93,2577.0,385.053,385.0829,384.9535,385.0331,2577.0
2024-07-08 13:10:00,386.95,387.12,386.95,387.1,5794.0,385.053,385.2222,385.053,385.2023,5794.0
2024-07-08 13:15:00,386.92,386.98,386.87,386.98,4710.0,385.0232,385.0829,384.9734,385.0829,4710.0
2024-07-08 13:20:00,387.07,387.07,386.97,387.04,973.0,385.1725,385.1725,385.0729,385.1426,973.0
2024-07-08 13:25:00,387.04,387.28,387.04,387.28,6328.0,385.1426,385.3814,385.1426,385.3814,6328.0
2024-07-08 13:30:00,387.34,387.45,387.29,387.38,6544.0,385.4411,385.5506,385.3914,385.4809,6544.0
2024-07-08 13:35:00,387.4,387.54,387.38,387.49,4773.0,385.5008,385.6401,385.4809,385.5904,4773.0
2024-07-08 13:40:00,387.6,387.62,387.42,387.45,2905.0,385.6999,385.7198,385.5207,385.5506,2905.0
2024-07-08 13:45:00,387.48,387.5,387.31,387.31,1338.0,385.5804,385.6003,385.4113,385.4113,1338.0
2024-07-08 13:50:00,387.28,387.41,387.15,387.37,3639.0,385.3814,385.5108,385.2521,385.471,3639.0
2024-07-08 13:55:00,387.35,387.43,387.31,387.43,2957.0,385.4511,385.5307,385.4113,385.5307,2957.0
2024-07-08 14:00:00,387.35,387.38,387.15,387.28,5089.0,385.4511,385.4809,385.2521,385.3814,5089.0
2024-07-08 14:05:00,387.21,387.23,387.15,387.15,1718.0,385.3118,385.3317,385.2521,385.2521,1718.0
2024-07-08 14:10:00,387.18,387.3,387.18,387.29,1005.0,385.2819,385.4013,385.2819,385.3914,1005.0
2024-07-08 14:15:00,387.28,387.37,387.21,387.37,5675.0,385.3814,385.471,385.3118,385.471,5675.0
2024-07-08 14:20:00,387.36,387.5,387.29,387.5,7437.0,385.461,385.6003,385.3914,385.6003,7437.0
2024-07-08 14:25:00,387.5,387.62,387.5,387.58,4724.0,385.6003,385.7198,385.6003,385.68,4724.0
2024-07-08 14:30:00,387.47,387.47,387.16,387.3,2646.0,385.5705,385.5705,385.262,385.4013,2646.0
2024-07-08 14:35:00,387.31,387.32,387.16,387.26,11429.0,385.4113,385.4212,385.262,385.3615,11429.0
2024-07-08 14:40:00,387.27,387.27,386.83,386.84,12343.0,385.3715,385.3715,384.9336,384.9436,12343.0
2024-07-08 14:45:00,386.82,387.1,386.77,387.1,9976.0,384.9237,385.2023,384.8739,385.2023,9976.0
2024-07-08 14:50:00,387.07,387.2,387.07,387.19,5432.0,385.1725,385.3018,385.1725,385.2919,5432.0
2024-07-08 14:55:00,387.23,387.42,387.22,387.33,10388.0,385.3317,385.5207,385.3217,385.4312,10388.0
2024-07-08 15:00:00,387.32,387.32,387.17,387.17,4026.0,385.4212,385.4212,385.272,385.272,4026.0
2024-07-08 15:05:00,387.17,387.21,387.1,387.19,48563.0,385.272,385.3118,385.2023,385.2919,48563.0
2024-07-08 15:10:00,387.14,387.2,387.05,387.09,10509.0,385.2421,385.3018,385.1526,385.1924,10509.0
2024-07-08 15:15:00,387.1,387.11,386.9,387.11,10286.0,385.2023,385.2123,385.0033,385.2123,10286.0
2024-07-08 15:20:00,387.12,387.19,387.0,387.04,3261.0,385.2222,385.2919,385.1028,385.1426,3261.0
2024-07-08 15:25:00,387.0,387.0,386.81,386.81,2945.0,385.1028,385.1028,384.9137,384.9137,2945.0
2024-07-08 15:30:00,386.91,386.91,386.74,386.79,7257.0,385.0132,385.0132,384.8441,384.8938,7257.0
2024-07-08 15:35:00,386.8,386.89,386.71,386.75,10349.0,384.9038,384.9933,384.8142,384.854,10349.0
2024-07-08 15:40:00,386.71,387.08,386.71,387.07,4676.0,384.8142,385.1824,384.8142,385.1725,4676.0
2024-07-08 15:45:00,387.1,387.14,386.99,387.04,11405.0,385.2023,385.2421,385.0928,385.1426,11405.0
2024-07-08 15:50:00,387.16,387.4,387.16,387.4,11837.0,385.262,385.5008,385.262,385.5008,11837.0
2024-07-08 15:55:00,387.47,387.71,387.23,387.43,17603.0,385.5705,385.8093,385.3317,385.5307,17603.0
2024-07-09 09:30:00,388.95,389.39,388.84,389.38,69696.0,387.0432,387.4811,386.9338,387.4711,69696.0
2024-07-09 09:35:00,389.39,389.44,388.95,389.29,5586.0,387.4811,387.5308,387.0432,387.3816,5586.0
2024-07-09 09:40:00,389.21,389.22,389.06,389.18,2543.0,387.302,387.3119,387.1527,387.2721,2543.0
2024-07-09 09:45:00,389.24,389.33,388.85,388.98,6585.0,387.3318,387.4214,386.9437,387.0731,6585.0
2024-07-09 09:50:00,389.06,389.31,388.92,389.18,3632.0,387.1527,387.4015,387.0134,387.2721,3632.0
2024-07-09 09:55:00,389.25,389.59,389.19,389.49,7095.0,387.3418,387.6801,387.2821,387.5806,7095.0
2024-07-09 10:00:00,389.6,389.6,389.2,389.45,3464.0,387.69,387.69,387.292,387.5408,3464.0
2024-07-09 10:05:00,389.27,389.3,388.94,389.24,4231.0,387.3617,387.3915,387.0333,387.3318,4231.0
2024-07-09 10:10:00,389.05,389.79,389.04,389.54,8727.0,387.1427,387.8791,387.1328,387.6303,8727.0
2024-07-09 10:15:00,389.69,389.7,389.44,389.65,8558.0,387.7796,387.7896,387.5308,387.7398,8558.0
2024-07-09 10:20:00,389.64,389.71,389.0,389.0,11079.0,387.7299,387.7995,387.093,387.093,11079.0
2024-07-09 10:25:00,388.88,388.93,388.5,388.81,9693.0,386.9736,387.0233,386.5954,386.9039,9693.0
2024-07-09 10:30:00,388.64,388.71,388.28,388.65,8643.0,386.7348,386.8044,386.3765,386.7447,8643.0
2024-07-09 10:35:00,388.73,389.04,388.73,388.8,3506.0,386.8243,387.1328,386.8243,386.894,3506.0
2024-07-09 10:40:00,388.79,389.07,388.76,389.05,3005.0,386.884,387.1626,386.8542,387.1427,3005.0
2024-07-09 10:45:00,389.08,389.3,388.95,388.95,2749.0,387.1726,387.3915,387.0432,387.0432,2749.0
2024-07-09 10:50:00,388.77,389.06,388.7,388.98,5997.0,386.8641,387.1527,386.7945,387.0731,5997.0
2024-07-09 10:55:00,388.82,388.88,388.46,388.62,6128.0,386.9139,386.9736,386.5556,386.7149,6128.0
2024-07-09 11:00:00,388.62,388.88,388.46,388.47,9681.0,386.7149,386.9736,386.5556,386.5656,9681.0
2024-07-09 11:05:00,388.44,388.56,388.31,388.41,3934.0,386.5357,386.6551,386.4064,386.5059,3934.0
2024-07-09 11:10:00,388.33,388.4,388.12,388.4,6196.0,386.4263,386.4959,386.2173,386.4959,6196.0
2024-07-09 11:15:00,388.37,388.51,388.22,388.4,4020.0,386.4661,386.6054,386.3168,386.4959,4020.0
2024-07-09 11:20:00,388.42,388.53,387.96,388.18,4872.0,386.5158,386.6253,386.0581,386.277,4872.0
2024-07-09 11:25:00,388.13,388.28,387.92,388.24,6145.0,386.2273,386.3765,386.0183,386.3367,6145.0
2024-07-09 11:30:00,388.27,388.36,388.04,388.34,5928.0,386.3666,386.4561,386.1377,386.4362,5928.0
2024-07-09 11:35:00,388.3,388.38,388.14,388.14,2909.0,386.3964,386.476,386.2372,386.2372,2909.0
2024-07-09 11:40:00,388.19,388.3,388.18,388.19,2119.0,386.287,386.3964,386.277,386.287,2119.0
2024-07-09 11:45:00,388.19,388.46,388.19,388.45,4627.0,386.287,386.5556,386.287,386.5457,4627.0
2024-07-09 11:50:00,388.49,388.49,388.29,388.29,2515.0,386.5855,386.5855,386.3865,386.3865,2515.0
2024-07-09 11:55:00,388.39,388.57,388.36,388.52,20094.0,386.486,386.6651,386.4561,386.6153,20094.0
2024-07-09 12:00:00,388.45,388.45,388.23,388.3,1308.0,386.5457,386.5457,386.3268,386.3964,1308.0
2024-07-09 12:05:00,388.38,388.63,388.36,388.63,18111.0,386.476,386.7248,386.4561,386.7248,18111.0
2024-07-09 12:10:00,388.57,388.68,388.52,388.53,4540.0,386.6651,386.7746,386.6153,386.6253,4540.0
2024-07-09 12:15:00,388.42,388.63,388.41,388.62,1054.0,386.5158,386.7248,386.5059,386.7149,1054.0
2024-07-09 12:20:00,388.6,388.67,388.5,388.51,4450.0,386.695,386.7646,386.5954,386.6054,4450.0
2024-07-09 12:25:00,388.41,388.41,388.23,388.34,104781.0,386.5059,386.5059,386.3268,386.4362,104781.0
2024-07-09 12:30:00,388.3,388.33,388.19,388.23,5607.0,386.3964,386.4263,386.287,386.3268,5607.0
2024-07-09 12:35:00,388.24,388.24,387.9,387.9,5996.0,386.3367,386.3367,385.9984,385.9984,5996.0
2024-07-09 12:40:00,387.91,387.91,387.64,387.69,2330.0,386.0083,386.0083,385.7397,385.7894,2330.0
2024-07-09 12:45:00,387.66,387.66,387.26,387.35,2390.0,385.7596,385.7596,385.3615,385.4511,2390.0
2024-07-09 12:50:00,387.31,387.63,387.31,387.55,5996.0,385.4113,385.7297,385.4113,385.6501,5996.0
2024-07-09 12:55:00,387.55,387.92,387.51,387.87,1715.0,385.6501,386.0183,385.6103,385.9685,1715.0
2024-07-09 13:00:00,387.91,388.19,387.79,388.19,2012.0,386.0083,386.287,385.8889,386.287,2012.0
2024-07-09 13:05:00,388.08,388.2,388.07,388.2,1836.0,386.1775,386.2969,386.1676,386.2969,1836.0
2024-07-09 13:10:00,388.26,388.31,388.0,388.14,4039.0,386.3566,386.4064,386.0979,386.2372,4039.0
2024-07-09 13:15:00,387.96,388.08,387.29,387.41,8566.0,386.0581,386.1775,385.3914,385.5108,8566.0
2024-07-09 13:20:00,387.45,387.5,387.12,387.19,4464.0,385.5506,385.6003,385.2222,385.2919,4464.0
2024-07-09 13:25:00,387.11,387.37,387.0,387.21,4694.0,385.2123,385.471,385.1028,385.3118,4694.0
2024-07-09 13:30:00,387.25,387.56,387.25,387.56,2976.0,385.3516,385.6601,385.3516,385.6601,2976.0
2024-07-09 13:35:00,387.53,387.55,387.49,387.53,1515.0,385.6302,385.6501,385.5904,385.6302,1515.0
2024-07-09 13:40:00,387.62,387.62,387.5,387.58,1324.0,385.7198,385.7198,385.6003,385.68,1324.0
2024-07-09 13:45:00,387.51,387.59,387.45,387.52,2562.0,385.6103,385.6899,385.5506,385.6202,2562.0
2024-07-09 13:50:00,387.43,387.73,387.43,387.7,1895.0,385.5307,385.8292,385.5307,385.7994,1895.0
2024-07-09 13:55:00,387.67,387.79,387.66,387.75,1119.0,385.7695,385.8889,385.7596,385.8491,1119.0
2024-07-09 14:00:00,387.76,387.79,387.53,387.65,6650.0,385.8591,385.8889,385.6302,385.7496,6650.0
2024-07-09 14:05:00,387.61,387.81,387.55,387.81,2163.0,385.7098,385.9088,385.6501,385.9088,2163.0
2024-07-09 14:10:00,387.77,387.8,387.62,387.62,18195.0,385.869,385.8989,385.7198,385.7198,18195.0
2024-07-09 14:15:00,387.67,387.82,387.59,387.79,184949.0,385.7695,385.9188,385.6899,385.8889,184949.0
2024-07-09 14:20:00,387.76,387.93,387.72,387.77,8429.0,385.8591,386.0282,385.8193,385.869,8429.0
2024-07-09 14:25:00,387.62,387.71,387.62,387.64,1852.0,385.7198,385.8093,385.7198,385.7397,1852.0
2024-07-09 14:30:00,387.62,387.76,387.46,387.72,7391.0,385.7198,385.8591,385.5605,385.8193,7391.0
2024-07-09 14:35:00,387.89,387.97,387.77,387.9,147807.0,385.9884,386.068,385.869,385.9984,147807.0
2024-07-09 14:40:00,387.88,388.06,387.74,388.03,10141.0,385.9785,386.1576,385.8392,386.1277,10141.0
2024-07-09 14:45:00,388.04,388.12,387.96,388.08,4052.0,386.1377,386.2173,386.0581,386.1775,4052.0
2024-07-09 14:50:00,387.96,387.99,387.68,387.75,6254.0,386.0581,386.0879,385.7795,385.8491,6254.0
2024-07-09 14:55:00,387.7,388.01,387.69,388.01,3362.0,385.7994,386.1078,385.7894,386.1078,3362.0
2024-07-09 15:00:00,387.95,388.04,387.84,387.98,4329.0,386.0481,386.1377,385.9387,386.078,4329.0
2024-07-09 15:05:00,387.9,388.04,387.88,387.98,2810.0,385.9984,386.1377,385.9785,386.078,2810.0
2024-07-09 15:10:00,388.03,388.07,387.92,388.06,9232.0,386.1277,386.1676,386.0183,386.1576,9232.0
2024-07-09 15:15:00,388.04,388.04,387.89,387.97,4590.0,386.1377,386.1377,385.9884,386.068,4590.0
2024-07-09 15:20:00,387.91,387.92,387.65,387.74,8244.0,386.0083,386.0183,385.7496,385.8392,8244.0
2024-07-09 15:25:00,387.68,387.87,387.68,387.74,22794.0,385.7795,385.9685,385.7795,385.8392,22794.0
2024-07-09 15:30:00,387.69,387.76,387.54,387.69,8363.0,385.7894,385.8591,385.6401,385.7894,8363.0
2024-07-09 15:35:00,387.66,387.84,387.64,387.7,7296.0,385.7596,385.9387,385.7397,385.7994,7296.0
2024-07-09 15:40:00,387.72,387.96,387.72,387.9,14342.0,385.8193,386.0581,385.8193,385.9984,14342.0
2024-07-09 15:45:00,387.77,387.85,387.69,387.84,8463.0,385.869,385.9486,385.7894,385.9387,8463.0
2024-07-09 15:50:00,387.83,388.0,387.82,387.96,21491.0,385.9287,386.0979,385.9188,386.0581,21491.0
2024-07-09 15:55:00,387.91,388.02,387.74,388.02,17393.0,386.0083,386.1178,385.8392,386.1178,17393.0
2024-07-10 09:30:00,389.27,389.37,388.88,388.96,66800.0,387.3617,387.4612,386.9736,387.0532,66800.0
2024-07-10 09:35:00,388.92,389.07,388.72,388.97,19689.0,387.0134,387.1626,386.8144,387.0631,19689.0
2024-07-10 09:40:00,388.91,389.35,388.9,389.33,12846.0,387.0034,387.4413,386.9935,387.4214,12846.0
2024-07-10 09:45:00,389.31,389.5,389.2,389.5,4968.0,387.4015,387.5905,387.292,387.5905,4968.0
2024-07-10 09:50:00,389.46,389.52,389.12,389.52,7228.0,387.5507,387.6104,387.2124,387.6104,7228.0
2024-07-10 09:55:00,389.47,389.47,389.26,389.44,9580.0,387.5607,387.5607,387.3517,387.5308,9580.0
2024-07-10 10:00:00,389.48,389.5,389.1,389.35,9749.0,387.5706,387.5905,387.1925,387.4413,9749.0
2024-07-10 10:05:00,389.58,389.62,389.43,389.62,2356.0,387.6701,387.71,387.5209,387.71,2356.0
2024-07-10 10:10:00,389.68,389.75,389.6,389.71,4951.0,387.7697,387.8393,387.69,387.7995,4951.0
2024-07-10 10:15:00,389.7,389.73,389.27,389.52,9417.0,387.7896,387.8194,387.3617,387.6104,9417.0
2024-07-10 10:20:00,389.46,389.51,389.07,389.19,8271.0,387.5507,387.6005,387.1626,387.2821,8271.0
2024-07-10 10:25:00,389.28,389.43,389.18,389.36,12041.0,387.3716,387.5209,387.2721,387.4512,12041.0
2024-07-10 10:30:00,389.32,389.32,388.91,388.93,1648.0,387.4114,387.4114,387.0034,387.0233,1648.0
2024-07-10 10:35:00,388.9,388.98,388.75,388.93,11848.0,386.9935,387.0731,386.8442,387.0233,11848.0
2024-07-10 10:40:00,389.0,389.09,388.82,388.94,2741.0,387.093,387.1825,386.9139,387.0333,2741.0
2024-07-10 10:45:00,388.97,389.05,388.84,389.04,16097.0,387.0631,387.1427,386.9338,387.1328,16097.0
2024-07-10 10:50:00,389.01,389.07,388.62,388.78,13160.0,387.1029,387.1626,386.7149,386.8741,13160.0
2024-07-10 10:55:00,388.68,388.82,388.44,388.51,4899.0,386.7746,386.9139,386.5357,386.6054,4899.0
2024-07-10 11:00:00,388.53,388.53,388.12,388.38,4886.0,386.6253,386.6253,386.2173,386.476,4886.0
2024-07-10 11:05:00,388.33,388.52,388.27,388.52,4178.0,386.4263,386.6153,386.3666,386.6153,4178.0
2024-07-10 11:10:00,388.5,388.7,388.5,388.69,3446.0,386.5954,386.7945,386.5954,386.7845,3446.0
2024-07-10 11:15:00,388.57,388.79,388.51,388.78,5011.0,386.6651,386.884,386.6054,386.8741,5011.0
2024-07-10 11:20:00,388.68,388.79,388.59,388.79,4955.0,386.7746,386.884,386.685,386.884,4955.0
2024-07-10 11:25:00,388.88,389.06,388.88,389.06,4859.0,386.9736,387.1527,386.9736,387.1527,4859.0
2024-07-10 11:30:00,389.09,389.4,389.06,389.34,10094.0,387.1825,387.491,387.1527,387.4313,10094.0
2024-07-10 11:35:00,389.17,389.27,389.16,389.19,1422.0,387.2622,387.3617,387.2522,387.2821,1422.0
2024-07-10 11:40:00,389.19,389.39,389.1,389.39,4600.0,387.2821,387.4811,387.1925,387.4811,4600.0
2024-07-10 11:45:00,389.38,389.39,389.17,389.19,9605.0,387.4711,387.4811,387.2622,387.2821,9605.0
2024-07-10 11:50:00,389.17,389.34,389.17,389.31,2284.0,387.2622,387.4313,387.2622,387.4015,2284.0
2024-07-10 11:55:00,389.34,389.42,389.32,389.33,3714.0,387.4313,387.5109,387.4114,387.4214,3714.0
2024-07-10 12:00:00,389.42,389.47,389.33,389.47,3737.0,387.5109,387.5607,387.4214,387.5607,3737.0
2024-07-10 12:05:00,389.47,389.52,389.43,389.47,20196.0,387.5607,387.6104,387.5209,387.5607,20196.0
2024-07-10 12:10:00,389.46,389.47,389.3,389.41,2641.0,387.5507,387.5607,387.3915,387.501,2641.0
2024-07-10 12:15:00,389.45,389.78,389.44,389.68,2689.0,387.5408,387.8692,387.5308,387.7697,2689.0
2024-07-10 12:20:00,389.66,390.03,389.66,389.97,3557.0,387.7498,388.1179,387.7498,388.0582,3557.0
2024-07-10 12:25:00,390.0,390.26,390.0,390.16,16910.0,388.0881,388.3468,388.0881,388.2473,16910.0
2024-07-10 12:30:00,390.25,390.41,390.22,390.25,1383.0,388.3369,388.4961,388.307,388.3369,1383.0
2024-07-10 12:35:00,390.27,390.31,390.17,390.26,10734.0,388.3568,388.3966,388.2573,388.3468,10734.0
2024-07-10 12:40:00,390.29,390.5,390.28,390.5,4389.0,388.3767,388.5856,388.3667,388.5856,4389.0
2024-07-10 12:45:00,390.5,390.56,390.38,390.43,8954.0,388.5856,388.6453,388.4662,388.516,8954.0
2024-07-10 12:50:00,390.34,390.53,390.34,390.43,3399.0,388.4264,388.6155,388.4264,388.516,3399.0
2024-07-10 12:55:00,390.49,390.67,390.44,390.61,4897.0,388.5757,388.7548,388.5259,388.6951,4897.0
2024-07-10 13:00:00,390.54,390.77,390.53,390.77,4381.0,388.6254,388.8543,388.6155,388.8543,4381.0
2024-07-10 13:05:00,390.9,390.99,390.75,390.75,2316.0,388.9837,389.0732,388.8344,388.8344,2316.0
2024-07-10 13:10:00,390.74,390.84,390.57,390.75,3035.0,388.8245,388.924,388.6553,388.8344,3035.0
2024-07-10 13:15:00,390.72,390.84,390.6,390.61,2186.0,388.8046,388.924,388.6851,388.6951,2186.0
2024-07-10 13:20:00,390.63,390.78,390.53,390.54,5196.0,388.715,388.8643,388.6155,388.6254,5196.0
2024-07-10 13:25:00,390.53,390.7,390.53,390.67,9768.0,388.6155,388.7847,388.6155,388.7548,9768.0
2024-07-10 13:30:00,390.71,390.73,390.58,390.72,3679.0,388.7946,388.8145,388.6652,388.8046,3679.0
2024-07-10 13:35:00,390.81,390.84,390.71,390.81,5562.0,388.8941,388.924,388.7946,388.8941,5562.0
2024-07-10 13:40:00,390.85,391.0,390.82,390.93,4662.0,388.9339,389.0832,388.9041,389.0135,4662.0
2024-07-10 13:45:00,390.98,391.02,390.92,390.99,3242.0,389.0633,389.1031,389.0036,389.0732,3242.0
2024-07-10 13:50:00,391.06,391.12,390.99,391.1,2892.0,389.1429,389.2026,389.0732,389.1827,2892.0
2024-07-10 13:55:00,391.05,391.1,390.99,391.09,4882.0,389.1329,389.1827,389.0732,389.1727,4882.0
2024-07-10 14:00:00,391.09,391.13,390.99,391.08,1670.0,389.1727,389.2125,389.0732,389.1628,1670.0
2024-07-10 14:05:00,391.14,391.14,391.0,391.05,5030.0,389.2225,389.2225,389.0832,389.1329,5030.0
2024-07-10 14:10:00,390.95,391.12,390.95,391.09,1380.0,389.0334,389.2026,389.0334,389.1727,1380.0
2024-07-10 14:15:00,391.2,391.21,390.89,390.89,13651.0,389.2822,389.2922,388.9737,388.9737,13651.0
2024-07-10 14:20:00,390.89,391.0,390.85,390.86,14737.0,388.9737,389.0832,388.9339,388.9439,14737.0
2024-07-10 14:25:00,390.94,391.02,390.87,390.89,2369.0,389.0235,389.1031,388.9538,388.9737,2369.0
2024-07-10 14:30:00,390.92,391.02,390.85,390.97,2894.0,389.0036,389.1031,388.9339,389.0533,2894.0
2024-07-10 14:35:00,390.96,391.05,390.94,391.05,2994.0,389.0434,389.1329,389.0235,389.1329,2994.0
2024-07-10 14:40:00,390.96,390.99,390.85,390.97,19150.0,389.0434,389.0732,388.9339,389.0533,19150.0
2024-07-10 14:45:00,390.96,391.35,390.96,391.23,4570.0,389.0434,389.4315,389.0434,389.3121,4570.0
2024-07-10 14:50:00,391.22,391.37,391.16,391.16,1753.0,389.3021,389.4514,389.2424,389.2424,1753.0
2024-07-10 14:55:00,391.11,391.22,391.1,391.19,3876.0,389.1926,389.3021,389.1827,389.2723,3876.0
2024-07-10 15:00:00,391.06,391.08,390.94,390.96,7668.0,389.1429,389.1628,389.0235,389.0434,7668.0
2024-07-10 15:05:00,390.89,390.97,390.79,390.9,9544.0,388.9737,389.0533,388.8742,388.9837,9544.0
2024-07-10 15:10:00,390.94,390.99,390.81,390.95,4715.0,389.0235,389.0732,388.8941,389.0334,4715.0
2024-07-10 15:15:00,390.92,391.03,390.89,390.95,7973.0,389.0036,389.113,388.9737,389.0334,7973.0
2024-07-10 15:20:00,390.99,390.99,390.84,390.85,16771.0,389.0732,389.0732,388.924,388.9339,16771.0
2024-07-10 15:25:00,390.82,391.07,390.82,391.02,5241.0,388.9041,389.1528,388.9041,389.1031,5241.0
2024-07-10 15:30:00,391.0,391.2,390.95,391.08,14197.0,389.0832,389.2822,389.0334,389.1628,14197.0
2024-07-10 15:35:00,391.1,391.32,391.09,391.26,6061.0,389.1827,389.4016,389.1727,389.3419,6061.0
2024-07-10 15:40:00,391.32,391.45,391.15,391.26,12253.0,389.4016,389.531,389.2325,389.3419,12253.0
2024-07-10 15:45:00,391.3,391.63,391.27,391.63,9277.0,389.3817,389.7101,389.3519,389.7101,9277.0
2024-07-10 15:50:00,391.63,392.09,391.62,392.09,19363.0,389.7101,390.1678,389.7001,390.1678,19363.0
2024-07-10 15:55:00,392.05,392.14,391.8,391.83,20417.0,390.128,390.2176,389.8793,389.9091,20417.0
2024-07-11 09:30:00,391.61,391.81,391.27,391.4,74430.0,389.6902,389.8892,389.3519,389.4812,74430.0
2024-07-11 09:35:00,391.65,391.89,391.4,391.52,6839.0,389.73,389.9688,389.4812,389.6006,6839.0
2024-07-11 09:40:00,391.52,391.82,391.11,391.82,5301.0,389.6006,389.8992,389.1926,389.8992,5301.0
2024-07-11 09:45:00,391.93,391.93,391.05,391.06,7514.0,390.0086,390.0086,389.1329,389.1429,7514.0
2024-07-11 09:50:00,391.11,391.31,390.75,391.01,9772.0,389.1926,389.3917,388.8344,389.0931,9772.0
2024-07-11 09:55:00,391.08,391.42,391.08,391.29,6275.0,389.1628,389.5011,389.1628,389.3718,6275.0
2024-07-11 10:00:00,391.39,391.49,391.11,391.27,7339.0,389.4713,389.5708,389.1926,389.3519,7339.0
2024-07-11 10:05:00,391.25,391.26,390.45,390.47,5781.0,389.332,389.3419,388.5359,388.5558,5781.0
2024-07-11 10:10:00,390.41,390.62,389.22,389.24,24358.0,388.4961,388.705,387.3119,387.3318,24358.0
2024-07-11 10:15:00,389.23,389.23,387.93,387.97,11223.0,387.3219,387.3219,386.0282,386.068,11223.0
2024-07-11 10:20:00,387.96,388.16,387.5,387.59,17485.0,386.0581,386.2571,385.6003,385.6899,17485.0
2024-07-11 10:25:00,387.56,388.49,387.56,388.14,11557.0,385.6601,386.5855,385.6601,386.2372,11557.0
2024-07-11 10:30:00,388.06,388.86,387.8,387.8,16188.0,386.1576,386.9537,385.8989,385.8989,16188.0
2024-07-11 10:35:00,387.86,388.2,387.8,387.86,15649.0,385.9586,386.2969,385.8989,385.9586,15649.0
2024-07-11 10:40:00,387.98,388.01,387.44,387.51,4158.0,386.078,386.1078,385.5406,385.6103,4158.0
2024-07-11 10:45:00,387.21,387.52,387.15,387.25,4218.0,385.3118,385.6202,385.2521,385.3516,4218.0
2024-07-11 10:50:00,387.31,387.73,386.94,387.31,10841.0,385.4113,385.8292,385.0431,385.4113,10841.0
2024-07-11 10:55:00,387.26,387.32,386.31,386.34,16643.0,385.3615,385.4212,384.4162,384.446,16643.0
2024-07-11 11:00:00,386.42,386.53,386.1,386.12,6296.0,384.5256,384.6351,384.2072,384.2271,6296.0
2024-07-11 11:05:00,386.1,386.97,386.01,386.94,26015.0,384.2072,385.0729,384.1176,385.0431,26015.0
2024-07-11 11:10:00,386.91,386.97,386.0,386.55,10145.0,385.0132,385.0729,384.1077,384.655,10145.0
2024-07-11 11:15:00,386.62,386.69,386.0,386.2,9556.0,384.7247,384.7943,384.1077,384.3067,9556.0
2024-07-11 11:20:00,386.12,386.12,384.92,384.97,9066.0,384.2271,384.2271,383.033,383.0827,9066.0
2024-07-11 11:25:00,384.97,385.16,384.65,384.77,10376.0,383.0827,383.2718,382.7643,382.8837,10376.0
2024-07-11 11:30:00,384.8,384.8,384.35,384.52,10046.0,382.9136,382.9136,382.4658,382.635,10046.0
2024-07-11 11:35:00,384.51,384.51,384.18,384.2,7998.0,382.625,382.625,382.2966,382.3165,7998.0
2024-07-11 11:40:00,384.1,384.19,383.6,384.19,12609.0,382.217,382.3066,381.7195,382.3066,12609.0
2024-07-11 11:45:00,384.31,384.63,384.07,384.39,6857.0,382.426,382.7444,382.1872,382.5056,6857.0
2024-07-11 11:50:00,384.39,384.4,383.91,384.27,3664.0,382.5056,382.5155,382.0279,382.3862,3664.0
2024-07-11 11:55:00,384.11,384.13,383.81,383.92,18147.0,382.227,382.2469,381.9284,382.0379,18147.0
2024-07-11 12:00:00,383.88,383.98,383.6,383.68,19757.0,381.9981,382.0976,381.7195,381.7991,19757.0
2024-07-11 12:05:00,383.73,384.74,383.73,384.73,10560.0,381.8488,382.8539,381.8488,382.8439,10560.0
2024-07-11 12:10:00,384.75,385.04,384.75,384.86,10976.0,382.8638,383.1524,382.8638,382.9733,10976.0
2024-07-11 12:15:00,384.65,384.65,384.28,384.43,3756.0,382.7643,382.7643,382.3961,382.5454,3756.0
2024-07-11 12:20:00,384.38,384.49,384.16,384.3,2529.0,382.4956,382.6051,382.2767,382.416,2529.0
2024-07-11 12:25:00,384.25,384.94,384.25,384.94,5325.0,382.3663,383.0529,382.3663,383.0529,5325.0
2024-07-11 12:30:00,384.95,385.23,384.93,385.15,2345.0,383.0628,383.3415,383.0429,383.2619,2345.0
2024-07-11 12:35:00,385.25,385.62,385.24,385.36,7590.0,383.3614,383.7296,383.3514,383.4708,7590.0
2024-07-11 12:40:00,385.4,385.53,385.26,385.26,1392.0,383.5106,383.64,383.3713,383.3713,1392.0
2024-07-11 12:45:00,385.13,385.13,384.19,384.2,3188.0,383.242,383.242,382.3066,382.3165,3188.0
2024-07-11 12:50:00,384.27,384.4,383.86,384.06,25051.0,382.3862,382.5155,381.9782,382.1772,25051.0
2024-07-11 12:55:00,384.05,384.37,383.98,384.0,46031.0,382.1673,382.4857,382.0976,382.1175,46031.0
2024-07-11 13:00:00,384.01,384.39,383.65,383.78,50519.0,382.1275,382.5056,381.7692,381.8986,50519.0
2024-07-11 13:05:00,383.82,384.3,383.71,384.3,34567.0,381.9384,382.416,381.8289,382.416,34567.0
2024-07-11 13:10:00,384.16,384.44,383.86,384.44,4158.0,382.2767,382.5553,381.9782,382.5553,4158.0
2024-07-11 13:15:00,384.38,384.66,384.37,384.58,3338.0,382.4956,382.7743,382.4857,382.6947,3338.0
2024-07-11 13:20:00,384.45,384.66,384.14,384.24,7679.0,382.5653,382.7743,382.2568,382.3563,7679.0
2024-07-11 13:25:00,384.25,384.72,384.22,384.72,2291.0,382.3663,382.834,382.3364,382.834,2291.0
2024-07-11 13:30:00,384.63,384.63,384.36,384.43,2167.0,382.7444,382.7444,382.4757,382.5454,2167.0
2024-07-11 13:35:00,384.35,384.49,384.01,384.01,5416.0,382.4658,382.6051,382.1275,382.1275,5416.0
2024-07-11 13:40:00,384.05,384.21,383.95,383.96,2350.0,382.1673,382.3265,382.0677,382.0777,2350.0
2024-07-11 13:45:00,383.95,383.95,383.41,383.6,4573.0,382.0677,382.0677,381.5304,381.7195,4573.0
2024-07-11 13:50:00,383.42,383.57,383.24,383.27,6467.0,381.5403,381.6896,381.3612,381.3911,6467.0
2024-07-11 13:55:00,383.42,383.42,382.92,382.98,3386.0,381.5403,381.5403,381.0428,381.1025,3386.0
2024-07-11 14:00:00,383.1,383.15,382.86,382.96,5793.0,381.2219,381.2717,380.9831,381.0826,5793.0
2024-07-11 14:05:00,383.04,383.29,382.97,383.16,2008.0,381.1622,381.411,381.0926,381.2816,2008.0
2024-07-11 14:10:00,383.25,383.49,383.05,383.49,5015.0,381.3712,381.61,381.1722,381.61,5015.0
2024-07-11 14:15:00,383.49,383.75,383.45,383.71,4785.0,381.61,381.8687,381.5702,381.8289,4785.0
2024-07-11 14:20:00,383.69,384.18,383.68,383.94,4607.0,381.809,382.2966,381.7991,382.0578,4607.0
2024-07-11 14:25:00,383.8,383.83,383.65,383.66,3795.0,381.9185,381.9483,381.7692,381.7792,3795.0
2024-07-11 14:30:00,383.64,384.61,383.59,384.49,12393.0,381.7593,382.7245,381.7095,382.6051,12393.0
2024-07-11 14:35:00,384.46,384.62,384.29,384.58,52856.0,382.5752,382.7345,382.4061,382.6947,52856.0
2024-07-11 14:40:00,384.58,384.67,384.33,384.64,33786.0,382.6947,382.7842,382.4459,382.7544,33786.0
2024-07-11 14:45:00,384.63,384.74,384.16,384.19,27023.0,382.7444,382.8539,382.2767,382.3066,27023.0
2024-07-11 14:50:00,384.3,384.61,384.2,384.42,4614.0,382.416,382.7245,382.3165,382.5354,4614.0
2024-07-11 14:55:00,384.44,384.59,384.42,384.53,5399.0,382.5553,382.7046,382.5354,382.6449,5399.0
2024-07-11 15:00:00,384.72,384.88,384.63,384.87,5593.0,382.834,382.9932,382.7444,382.9832,5593.0
2024-07-11 15:05:00,385.0,385.0,384.78,384.87,8004.0,383.1126,383.1126,382.8937,382.9832,8004.0
2024-07-11 15:10:00,384.72,384.75,384.45,384.51,4030.0,382.834,382.8638,382.5653,382.625,4030.0
2024-07-11 15:15:00,384.66,384.82,384.37,384.67,7075.0,382.7743,382.9335,382.4857,382.7842,7075.0
2024-07-11 15:20:00,384.55,384.61,384.46,384.59,3288.0,382.6648,382.7245,382.5752,382.7046,3288.0
2024-07-11 15:25:00,384.44,384.53,384.0,384.0,6153.0,382.5553,382.6449,382.1175,382.1175,6153.0
2024-07-11 15:30:00,384.18,384.32,384.0,384.26,4933.0,382.2966,382.4359,382.1175,382.3762,4933.0
2024-07-11 15:35:00,384.25,385.0,384.24,384.87,16501.0,382.3663,383.1126,382.3563,382.9832,16501.0
2024-07-11 15:40:00,384.67,384.67,384.11,384.11,5542.0,382.7842,382.7842,382.227,382.227,5542.0
2024-07-11 15:45:00,384.4,384.61,384.18,384.47,8272.0,382.5155,382.7245,382.2966,382.5852,8272.0
2024-07-11 15:50:00,384.49,384.6,383.88,384.01,18965.0,382.6051,382.7146,381.9981,382.1275,18965.0
2024-07-11 15:55:00,383.94,384.32,383.61,383.61,21906.0,382.0578,382.4359,381.7294,381.7294,21906.0
2024-07-12 09:30:00,384.08,384.35,383.53,383.53,48023.0,382.1971,382.4658,381.6498,381.6498,48023.0
2024-07-12 09:35:00,383.96,384.37,383.71,384.31,6821.0,382.0777,382.4857,381.8289,382.426,6821.0
2024-07-12 09:40:00,384.22,384.62,383.85,383.85,5015.0,382.3364,382.7345,381.9682,381.9682,5015.0
2024-07-12 09:45:00,383.99,384.95,383.84,384.95,2859.0,382.1076,383.0628,381.9583,383.0628,2859.0
2024-07-12 09:50:00,385.0,385.41,384.83,385.22,4763.0,383.1126,383.5206,382.9434,383.3315,4763.0
2024-07-12 09:55:00,385.25,386.18,385.15,386.05,11808.0,383.3614,384.2868,383.2619,384.1575,11808.0
2024-07-12 10:00:00,386.15,386.49,385.77,386.07,8537.0,384.257,384.5953,383.8788,384.1774,8537.0
2024-07-12 10:05:00,386.04,386.25,385.81,386.23,5351.0,384.1475,384.3565,383.9186,384.3366,5351.0
2024-07-12 10:10:00,386.33,386.53,386.1,386.19,9527.0,384.4361,384.6351,384.2072,384.2968,9527.0
2024-07-12 10:15:00,386.12,386.12,385.71,385.94,6177.0,384.2271,384.2271,383.8191,384.048,6177.0
2024-07-12 10:20:00,385.95,385.95,385.4,385.79,5894.0,384.0579,384.0579,383.5106,383.8987,5894.0
2024-07-12 10:25:00,385.84,386.08,385.81,385.89,13464.0,383.9485,384.1873,383.9186,383.9982,13464.0
2024-07-12 10:30:00,385.93,386.76,385.81,386.72,4905.0,384.038,384.864,383.9186,384.8242,4905.0
2024-07-12 10:35:00,386.74,387.19,386.65,387.19,3255.0,384.8441,385.2919,384.7545,385.2919,3255.0
2024-07-12 10:40:00,387.26,387.55,387.23,387.55,12311.0,385.3615,385.6501,385.3317,385.6501,12311.0
2024-07-12 10:45:00,387.47,387.67,387.31,387.67,3870.0,385.5705,385.7695,385.4113,385.7695,3870.0
2024-07-12 10:50:00,387.7,387.75,387.55,387.7,3519.0,385.7994,385.8491,385.6501,385.7994,3519.0
2024-07-12 10:55:00,387.64,387.68,387.34,387.39,4422.0,385.7397,385.7795,385.4411,385.4909,4422.0
2024-07-12 11:00:00,387.38,387.51,387.17,387.28,6432.0,385.4809,385.6103,385.272,385.3814,6432.0
2024-07-12 11:05:00,387.33,387.74,387.22,387.66,13102.0,385.4312,385.8392,385.3217,385.7596,13102.0
2024-07-12 11:10:00,387.55,387.73,387.54,387.71,2117.0,385.6501,385.8292,385.6401,385.8093,2117.0
2024-07-12 11:15:00,387.61,387.63,387.26,387.26,1792.0,385.7098,385.7297,385.3615,385.3615,1792.0
2024-07-12 11:20:00,387.19,387.4,387.18,387.24,2184.0,385.2919,385.5008,385.2819,385.3416,2184.0
2024-07-12 11:25:00,387.28,387.75,387.27,387.75,5181.0,385.3814,385.8491,385.3715,385.8491,5181.0
2024-07-12 11:30:00,387.71,387.71,387.34,387.34,7907.0,385.8093,385.8093,385.4411,385.4411,7907.0
2024-07-12 11:35:00,387.45,387.58,387.35,387.58,7309.0,385.5506,385.68,385.4511,385.68,7309.0
2024-07-12 11:40:00,387.59,387.81,387.58,387.76,6586.0,385.6899,385.9088,385.68,385.8591,6586.0
2024-07-12 11:45:00,387.75,387.75,387.57,387.63,3729.0,385.8491,385.8491,385.67,385.7297,3729.0
2024-07-12 11:50:00,387.56,387.65,387.39,387.61,22680.0,385.6601,385.7496,385.4909,385.7098,22680.0
2024-07-12 11:55:00,387.57,387.57,386.61,386.61,4171.0,385.67,385.67,384.7147,384.7147,4171.0
2024-07-12 12:00:00,386.62,386.98,386.52,386.91,6097.0,384.7247,385.0829,384.6251,385.0132,6097.0
2024-07-12 12:05:00,386.8,386.87,386.16,386.18,43158.0,384.9038,384.9734,384.2669,384.2868,43158.0
2024-07-12 12:10:00,386.24,386.37,385.95,386.21,13128.0,384.3465,384.4759,384.0579,384.3167,13128.0
2024-07-12 12:15:00,386.15,386.52,386.1,386.39,6982.0,384.257,384.6251,384.2072,384.4958,6982.0
2024-07-12 12:20:00,386.37,386.67,386.36,386.67,5443.0,384.4759,384.7744,384.4659,384.7744,5443.0
2024-07-12 12:25:00,386.69,386.76,386.53,386.59,11045.0,384.7943,384.864,384.6351,384.6948,11045.0
2024-07-12 12:30:00,386.55,386.56,386.39,386.42,2325.0,384.655,384.665,384.4958,384.5256,2325.0
2024-07-12 12:35:00,386.56,386.94,386.56,386.75,2571.0,384.665,385.0431,384.665,384.854,2571.0
2024-07-12 12:40:00,386.81,386.88,386.7,386.7,3501.0,384.9137,384.9834,384.8043,384.8043,3501.0
2024-07-12 12:45:00,386.63,386.82,386.62,386.62,2581.0,384.7346,384.9237,384.7247,384.7247,2581.0
2024-07-12 12:50:00,386.73,386.91,386.72,386.91,1504.0,384.8341,385.0132,384.8242,385.0132,1504.0
2024-07-12 12:55:00,387.15,387.43,387.15,387.39,3009.0,385.2521,385.5307,385.2521,385.4909,3009.0
2024-07-12 13:00:00,387.44,387.44,387.33,387.38,58778.0,385.5406,385.5406,385.4312,385.4809,58778.0
2024-07-12 13:05:00,387.39,387.51,387.35,387.49,4348.0,385.4909,385.6103,385.4511,385.5904,4348.0
2024-07-12 13:10:00,387.63,387.81,387.63,387.69,13040.0,385.7297,385.9088,385.7297,385.7894,13040.0
2024-07-12 13:15:00,387.73,387.75,387.58,387.66,2603.0,385.8292,385.8491,385.68,385.7596,2603.0
2024-07-12 13:20:00,387.69,387.9,387.59,387.87,3298.0,385.7894,385.9984,385.6899,385.9685,3298.0
2024-07-12 13:25:00,387.86,388.05,387.84,388.05,2598.0,385.9586,386.1476,385.9387,386.1476,2598.0
2024-07-12 13:30:00,387.96,388.21,387.96,388.17,1553.0,386.0581,386.3069,386.0581,386.2671,1553.0
2024-07-12 13:35:00,388.22,388.44,388.22,388.31,5605.0,386.3168,386.5357,386.3168,386.4064,5605.0
2024-07-12 13:40:00,388.4,388.73,388.32,388.66,4955.0,386.4959,386.8243,386.4163,386.7547,4955.0
2024-07-12 13:45:00,388.66,388.95,388.62,388.95,5427.0,386.7547,387.0432,386.7149,387.0432,5427.0
2024-07-12 13:50:00,388.85,389.05,388.85,389.0,3130.0,386.9437,387.1427,386.9437,387.093,3130.0
2024-07-12 13:55:00,388.99,389.11,388.63,388.64,3236.0,387.083,387.2025,386.7248,386.7348,3236.0
2024-07-12 14:00:00,388.49,388.8,388.34,388.77,21682.0,386.5855,386.894,386.4362,386.8641,21682.0
2024-07-12 14:05:00,388.82,388.87,388.53,388.65,7697.0,386.9139,386.9636,386.6253,386.7447,7697.0
2024-07-12 14:10:00,388.75,388.82,388.59,388.78,9517.0,386.8442,386.9139,386.685,386.8741,9517.0
2024-07-12 14:15:00,388.75,388.78,388.65,388.68,5654.0,386.8442,386.8741,386.7447,386.7746,5654.0
2024-07-12 14:20:00,388.67,388.71,388.31,388.43,8092.0,386.7646,386.8044,386.4064,386.5258,8092.0
2024-07-12 14:25:00,388.4,388.6,388.24,388.56,7950.0,386.4959,386.695,386.3367,386.6551,7950.0
2024-07-12 14:30:00,388.56,388.61,388.5,388.61,5519.0,386.6551,386.7049,386.5954,386.7049,5519.0
2024-07-12 14:35:00,388.62,388.71,388.51,388.71,12869.0,386.7149,386.8044,386.6054,386.8044,12869.0
2024-07-12 14:40:00,388.73,388.77,388.59,388.69,10310.0,386.8243,386.8641,386.685,386.7845,10310.0
2024-07-12 14:45:00,388.7,388.78,388.66,388.7,3300.0,386.7945,386.8741,386.7547,386.7945,3300.0
2024-07-12 14:50:00,388.73,388.74,388.52,388.54,5839.0,386.8243,386.8343,386.6153,386.6352,5839.0
2024-07-12 14:55:00,388.58,388.85,388.58,388.85,6007.0,386.6751,386.9437,386.6751,386.9437,6007.0
2024-07-12 15:00:00,388.78,388.87,388.63,388.68,32349.0,386.8741,386.9636,386.7248,386.7746,32349.0
2024-07-12 15:05:00,388.68,388.86,388.6,388.67,50683.0,386.7746,386.9537,386.695,386.7646,50683.0
2024-07-12 15:10:00,388.67,388.7,388.25,388.33,16698.0,386.7646,386.7945,386.3467,386.4263,16698.0
2024-07-12 15:15:00,388.33,388.38,388.23,388.23,27542.0,386.4263,386.476,386.3268,386.3268,27542.0
2024-07-12 15:20:00,388.24,388.27,388.02,388.17,8328.0,386.3367,386.3666,386.1178,386.2671,8328.0
2024-07-12 15:25:00,388.15,388.45,388.15,388.38,66050.0,386.2472,386.5457,386.2472,386.476,66050.0
2024-07-12 15:30:00,388.39,388.4,387.23,387.86,60299.0,386.486,386.4959,385.3317,385.9586,60299.0
2024-07-12 15:35:00,387.81,387.88,386.84,387.04,22448.0,385.9088,385.9785,384.9436,385.1426,22448.0
2024-07-12 15:40:00,386.95,386.95,386.24,386.45,9908.0,385.053,385.053,384.3465,384.5555,9908.0
2024-07-12 15:45:00,386.46,386.64,386.03,386.1,9501.0,384.5654,384.7446,384.1376,384.2072,9501.0
2024-07-12 15:50:00,386.06,386.45,385.3,386.45,24711.0,384.1674,384.5555,383.4111,384.5555,24711.0
2024-07-12 15:55:00,386.39,386.41,385.3,386.03,16590.0,384.4958,384.5157,383.4111,384.1376,16590.0
2024-07-15 09:30:00,388.21,388.46,387.76,388.25,63853.0,386.3069,386.5556,385.8591,386.3467,63853.0
2024-07-15 09:35:00,388.34,388.34,387.73,388.21,7088.0,386.4362,386.4362,385.8292,386.3069,7088.0
2024-07-15 09:40:00,388.44,388.77,387.52,387.52,11254.0,386.5357,386.8641,385.6202,385.6202,11254.0
2024-07-15 09:45:00,387.62,388.08,387.32,387.76,14082.0,385.7198,386.1775,385.4212,385.8591,14082.0
2024-07-15 09:50:00,387.74,388.23,387.39,388.12,10592.0,385.8392,386.3268,385.4909,386.2173,10592.0
2024-07-15 09:55:00,388.01,388.11,387.66,388.08,13180.0,386.1078,386.2074,385.7596,386.1775,13180.0
2024-07-15 10:00:00,388.09,388.5,388.09,388.5,8530.0,386.1875,386.5954,386.1875,386.5954,8530.0
2024-07-15 10:05:00,388.66,388.79,388.39,388.66,3975.0,386.7547,386.884,386.486,386.7547,3975.0
2024-07-15 10:10:00,388.71,388.76,388.48,388.55,6204.0,386.8044,386.8542,386.5755,386.6452,6204.0
2024-07-15 10:15:00,388.58,388.58,388.28,388.45,2993.0,386.6751,386.6751,386.3765,386.5457,2993.0
2024-07-15 10:20:00,388.4,388.71,388.39,388.59,4439.0,386.4959,386.8044,386.486,386.685,4439.0
2024-07-15 10:25:00,388.71,389.0,388.6,388.87,3933.0,386.8044,387.093,386.695,386.9636,3933.0
2024-07-15 10:30:00,388.89,389.18,388.84,389.16,11017.0,386.9835,387.2721,386.9338,387.2522,11017.0
2024-07-15 10:35:00,389.1,389.52,389.09,389.18,2389.0,387.1925,387.6104,387.1825,387.2721,2389.0
2024-07-15 10:40:00,389.36,389.39,389.21,389.36,12506.0,387.4512,387.4811,387.302,387.4512,12506.0
2024-07-15 10:45:00,389.3,389.34,389.08,389.3,9236.0,387.3915,387.4313,387.1726,387.3915,9236.0
2024-07-15 10:50:00,389.34,389.55,389.3,389.43,8555.0,387.4313,387.6403,387.3915,387.5209,8555.0
2024-07-15 10:55:00,389.5,389.66,389.45,389.46,21151.0,387.5905,387.7498,387.5408,387.5507,21151.0
2024-07-15 11:00:00,389.47,389.88,389.47,389.82,5935.0,387.5607,387.9687,387.5607,387.909,5935.0
2024-07-15 11:05:00,389.91,389.96,389.74,389.75,4542.0,387.9985,388.0483,387.8294,387.8393,4542.0
2024-07-15 11:10:00,389.87,390.06,389.87,390.02,23247.0,387.9587,388.1478,387.9587,388.108,23247.0
2024-07-15 11:15:00,390.09,390.31,390.03,390.31,9402.0,388.1776,388.3966,388.1179,388.3966,9402.0
2024-07-15 11:20:00,390.43,390.49,390.34,390.48,1828.0,388.516,388.5757,388.4264,388.5657,1828.0
2024-07-15 11:25:00,390.4,390.42,389.53,389.59,5583.0,388.4861,388.506,387.6204,387.6801,5583.0
2024-07-15 11:30:00,389.38,389.51,388.9,388.9,2678.0,387.4711,387.6005,386.9935,386.9935,2678.0
2024-07-15 11:35:00,388.86,389.47,388.86,389.46,2214.0,386.9537,387.5607,386.9537,387.5507,2214.0
2024-07-15 11:40:00,389.5,389.51,388.83,388.83,2704.0,387.5905,387.6005,386.9238,386.9238,2704.0
2024-07-15 11:45:00,388.96,388.96,388.19,388.66,9710.0,387.0532,387.0532,386.287,386.7547,9710.0
2024-07-15 11:50:00,388.75,388.82,388.42,388.42,5489.0,386.8442,386.9139,386.5158,386.5158,5489.0
2024-07-15 11:55:00,388.46,388.81,388.42,388.81,8788.0,386.5556,386.9039,386.5158,386.9039,8788.0
2024-07-15 12:00:00,388.88,388.91,388.56,388.6,3795.0,386.9736,387.0034,386.6551,386.695,3795.0
2024-07-15 12:05:00,388.49,388.5,387.85,388.11,10137.0,386.5855,386.5954,385.9486,386.2074,10137.0
2024-07-15 12:10:00,388.01,388.01,387.59,387.75,12228.0,386.1078,386.1078,385.6899,385.8491,12228.0
2024-07-15 12:15:00,387.54,387.62,387.09,387.09,5557.0,385.6401,385.7198,385.1924,385.1924,5557.0
2024-07-15 12:20:00,387.05,387.86,386.85,387.85,12910.0,385.1526,385.9586,384.9535,385.9486,12910.0
2024-07-15 12:25:00,387.78,387.97,387.69,387.9,13042.0,385.879,386.068,385.7894,385.9984,13042.0
2024-07-15 12:30:00,387.91,387.95,387.75,387.87,8132.0,386.0083,386.0481,385.8491,385.9685,8132.0
2024-07-15 12:35:00,387.97,388.09,387.83,388.01,15757.0,386.068,386.1875,385.9287,386.1078,15757.0
2024-07-15 12:40:00,387.87,388.28,387.8,387.94,17617.0,385.9685,386.3765,385.8989,386.0382,17617.0
2024-07-15 12:45:00,387.88,387.9,387.67,387.78,4770.0,385.9785,385.9984,385.7695,385.879,4770.0
2024-07-15 12:50:00,387.92,387.93,387.66,387.86,5398.0,386.0183,386.0282,385.7596,385.9586,5398.0
2024-07-15 12:55:00,387.88,388.27,387.87,388.01,8431.0,385.9785,386.3666,385.9685,386.1078,8431.0
2024-07-15 13:00:00,388.0,388.0,386.86,387.37,17335.0,386.0979,386.0979,384.9635,385.471,17335.0
2024-07-15 13:05:00,387.37,387.69,387.37,387.62,1015.0,385.471,385.7894,385.471,385.7198,1015.0
2024-07-15 13:10:00,387.45,387.51,387.21,387.22,2254.0,385.5506,385.6103,385.3118,385.3217,2254.0
2024-07-15 13:15:00,387.29,387.46,386.92,387.46,21089.0,385.3914,385.5605,385.0232,385.5605,21089.0
2024-07-15 13:20:00,387.47,387.84,387.34,387.79,6461.0,385.5705,385.9387,385.4411,385.8889,6461.0
2024-07-15 13:25:00,387.87,387.91,387.06,387.16,6705.0,385.9685,386.0083,385.1625,385.262,6705.0
2024-07-15 13:30:00,387.03,387.13,386.37,386.74,4700.0,385.1326,385.2322,384.4759,384.8441,4700.0
2024-07-15 13:35:00,386.75,386.9,386.64,386.7,8294.0,384.854,385.0033,384.7446,384.8043,8294.0
2024-07-15 13:40:00,386.72,386.9,386.72,386.78,3549.0,384.8242,385.0033,384.8242,384.8839,3549.0
2024-07-15 13:45:00,386.65,386.66,386.38,386.61,2567.0,384.7545,384.7645,384.4858,384.7147,2567.0
2024-07-15 13:50:00,386.92,387.09,386.76,386.76,5912.0,385.0232,385.1924,384.864,384.864,5912.0
2024-07-15 13:55:00,386.65,386.7,386.42,386.6,5088.0,384.7545,384.8043,384.5256,384.7048,5088.0
2024-07-15 14:00:00,386.56,386.72,386.3,386.71,7379.0,384.665,384.8242,384.4062,384.8142,7379.0
2024-07-15 14:05:00,386.61,386.62,386.49,386.62,4099.0,384.7147,384.7247,384.5953,384.7247,4099.0
2024-07-15 14:10:00,386.54,386.63,386.18,386.41,6811.0,384.6451,384.7346,384.2868,384.5157,6811.0
2024-07-15 14:15:00,386.38,386.52,386.27,386.48,5148.0,384.4858,384.6251,384.3764,384.5853,5148.0
2024-07-15 14:20:00,386.44,387.05,386.36,386.85,12267.0,384.5455,385.1526,384.4659,384.9535,12267.0
2024-07-15 14:25:00,386.87,387.09,386.73,387.08,2821.0,384.9734,385.1924,384.8341,385.1824,2821.0
2024-07-15 14:30:00,386.99,387.67,386.98,387.6,5189.0,385.0928,385.7695,385.0829,385.6999,5189.0
2024-07-15 14:35:00,387.61,387.61,386.96,387.09,7123.0,385.7098,385.7098,385.063,385.1924,7123.0
2024-07-15 14:40:00,387.14,387.18,386.84,386.96,8730.0,385.2421,385.2819,384.9436,385.063,8730.0
2024-07-15 14:45:00,386.94,387.31,386.85,387.28,2774.0,385.0431,385.4113,384.9535,385.3814,2774.0
2024-07-15 14:50:00,387.22,387.26,387.17,387.18,845.0,385.3217,385.3615,385.272,385.2819,845.0
2024-07-15 14:55:00,387.09,387.44,387.08,387.4,5460.0,385.1924,385.5406,385.1824,385.5008,5460.0
2024-07-15 15:00:00,387.41,387.51,387.25,387.36,4639.0,385.5108,385.6103,385.3516,385.461,4639.0
2024-07-15 15:05:00,387.25,387.65,387.23,387.45,2523.0,385.3516,385.7496,385.3317,385.5506,2523.0
2024-07-15 15:10:00,387.44,387.57,387.38,387.5,6219.0,385.5406,385.67,385.4809,385.6003,6219.0
2024-07-15 15:15:00,387.47,387.86,387.42,387.84,11270.0,385.5705,385.9586,385.5207,385.9387,11270.0
2024-07-15 15:20:00,387.78,387.78,387.35,387.62,7582.0,385.879,385.879,385.4511,385.7198,7582.0
2024-07-15 15:25:00,387.62,387.62,387.38,387.38,6412.0,385.7198,385.7198,385.4809,385.4809,6412.0
2024-07-15 15:30:00,387.38,387.63,387.32,387.53,24124.0,385.4809,385.7297,385.4212,385.6302,24124.0
2024-07-15 15:35:00,387.43,387.45,386.75,386.77,9861.0,385.5307,385.5506,384.854,384.8739,9861.0
2024-07-15 15:40:00,386.84,386.91,386.36,386.38,8644.0,384.9436,385.0132,384.4659,384.4858,8644.0
2024-07-15 15:45:00,386.34,386.44,385.96,386.23,13067.0,384.446,384.5455,384.0679,384.3366,13067.0
2024-07-15 15:50:00,386.16,386.54,385.39,386.43,13790.0,384.2669,384.6451,383.5007,384.5356,13790.0
2024-07-15 15:55:00,386.46,387.15,386.41,387.11,9819.0,384.5654,385.2521,384.5157,385.2123,9819.0
2024-07-16 09:30:00,388.27,388.68,387.84,388.52,51625.0,386.3666,386.7746,385.9387,386.6153,51625.0
2024-07-16 09:35:00,388.19,388.8,388.04,388.77,6233.0,386.287,386.894,386.1377,386.8641,6233.0
2024-07-16 09:40:00,388.6,388.76,387.97,388.04,9649.0,386.695,386.8542,386.068,386.1377,9649.0
2024-07-16 09:45:00,388.08,388.25,387.56,387.56,9535.0,386.1775,386.3467,385.6601,385.6601,9535.0
2024-07-16 09:50:00,387.69,387.94,387.56,387.66,8506.0,385.7894,386.0382,385.6601,385.7596,8506.0
2024-07-16 09:55:00,387.75,387.78,386.56,386.73,12905.0,385.8491,385.879,384.665,384.8341,12905.0
2024-07-16 10:00:00,386.77,386.93,385.5,385.62,13137.0,384.8739,385.0331,383.6101,383.7296,13137.0
2024-07-16 10:05:00,385.58,385.68,385.06,385.44,14630.0,383.6898,383.7893,383.1723,383.5504,14630.0
2024-07-16 10:10:00,385.27,385.79,385.27,385.39,7105.0,383.3813,383.8987,383.3813,383.5007,7105.0
2024-07-16 10:15:00,385.24,385.83,385.17,385.83,2746.0,383.3514,383.9385,383.2818,383.9385,2746.0
2024-07-16 10:20:00,385.87,386.1,385.24,385.34,9479.0,383.9783,384.2072,383.3514,383.4509,9479.0
2024-07-16 10:25:00,385.34,385.87,385.29,385.62,10208.0,383.4509,383.9783,383.4012,383.7296,10208.0
2024-07-16 10:30:00,385.77,386.08,385.76,385.85,6580.0,383.8788,384.1873,383.8689,383.9584,6580.0
2024-07-16 10:35:00,385.76,386.26,385.59,386.26,4532.0,383.8689,384.3664,383.6997,384.3664,4532.0
2024-07-16 10:40:00,386.18,386.7,386.18,386.42,8604.0,384.2868,384.8043,384.2868,384.5256,8604.0
2024-07-16 10:45:00,386.37,386.66,386.22,386.61,2937.0,384.4759,384.7645,384.3266,384.7147,2937.0
2024-07-16 10:50:00,386.73,386.8,386.21,386.36,16274.0,384.8341,384.9038,384.3167,384.4659,16274.0
2024-07-16 10:55:00,386.33,386.38,386.12,386.13,3754.0,384.4361,384.4858,384.2271,384.2371,3754.0
2024-07-16 11:00:00,386.19,386.61,385.94,386.61,3680.0,384.2968,384.7147,384.048,384.7147,3680.0
2024-07-16 11:05:00,386.65,387.22,386.61,387.19,5210.0,384.7545,385.3217,384.7147,385.2919,5210.0
2024-07-16 11:10:00,387.22,387.37,386.75,386.76,12382.0,385.3217,385.471,384.854,384.864,12382.0
2024-07-16 11:15:00,386.78,386.84,386.62,386.72,10180.0,384.8839,384.9436,384.7247,384.8242,10180.0
2024-07-16 11:20:00,386.62,386.74,386.52,386.74,5863.0,384.7247,384.8441,384.6251,384.8441,5863.0
2024-07-16 11:25:00,386.76,386.81,386.38,386.42,4788.0,384.864,384.9137,384.4858,384.5256,4788.0
2024-07-16 11:30:00,386.53,386.53,385.95,386.13,5528.0,384.6351,384.6351,384.0579,384.2371,5528.0
2024-07-16 11:35:00,386.05,386.34,386.0,386.34,3231.0,384.1575,384.446,384.1077,384.446,3231.0
2024-07-16 11:40:00,386.29,386.39,386.16,386.31,3640.0,384.3963,384.4958,384.2669,384.4162,3640.0
2024-07-16 11:45:00,386.23,386.49,386.23,386.24,6758.0,384.3366,384.5953,384.3366,384.3465,6758.0
2024-07-16 11:50:00,386.31,386.74,386.27,386.61,1455.0,384.4162,384.8441,384.3764,384.7147,1455.0
2024-07-16 11:55:00,386.6,386.69,386.25,386.25,11681.0,384.7048,384.7943,384.3565,384.3565,11681.0
2024-07-16 12:00:00,386.38,386.59,386.36,386.37,6319.0,384.4858,384.6948,384.4659,384.4759,6319.0
2024-07-16 12:05:00,386.43,386.44,385.8,385.82,113222.0,384.5356,384.5455,383.9087,383.9286,113222.0
2024-07-16 12:10:00,385.84,385.98,385.33,385.55,50849.0,383.9485,384.0878,383.441,383.6599,50849.0
2024-07-16 12:15:00,385.82,385.84,384.88,385.5,9979.0,383.9286,383.9485,382.9932,383.6101,9979.0
2024-07-16 12:20:00,385.26,385.45,384.99,385.32,9780.0,383.3713,383.5604,383.1026,383.431,9780.0
2024-07-16 12:25:00,385.24,385.32,385.15,385.3,3459.0,383.3514,383.431,383.2619,383.4111,3459.0
2024-07-16 12:30:00,385.18,385.19,384.72,384.85,5024.0,383.2917,383.3017,382.834,382.9633,5024.0
2024-07-16 12:35:00,384.89,385.41,384.89,385.31,2609.0,383.0031,383.5206,383.0031,383.4211,2609.0
2024-07-16 12:40:00,385.31,385.4,384.79,384.8,7312.0,383.4211,383.5106,382.9036,382.9136,7312.0
2024-07-16 12:45:00,384.82,385.52,384.82,385.52,23972.0,382.9335,383.6301,382.9335,383.6301,23972.0
2024-07-16 12:50:00,385.51,385.81,385.51,385.75,4502.0,383.6201,383.9186,383.6201,383.8589,4502.0
2024-07-16 12:55:00,385.76,386.0,385.76,386.0,9350.0,383.8689,384.1077,383.8689,384.1077,9350.0
2024-07-16 13:00:00,385.99,386.03,385.85,385.88,4854.0,384.0977,384.1376,383.9584,383.9883,4854.0
2024-07-16 13:05:00,385.82,385.91,385.68,385.85,10807.0,383.9286,384.0181,383.7893,383.9584,10807.0
2024-07-16 13:10:00,385.79,385.88,385.57,385.69,8001.0,383.8987,383.9883,383.6798,383.7992,8001.0
2024-07-16 13:15:00,385.66,385.66,385.41,385.65,6041.0,383.7694,383.7694,383.5206,383.7594,6041.0
2024-07-16 13:20:00,385.72,385.74,385.61,385.65,4864.0,383.8291,383.849,383.7196,383.7594,4864.0
2024-07-16 13:25:00,385.67,385.88,385.52,385.55,10950.0,383.7793,383.9883,383.6301,383.6599,10950.0
2024-07-16 13:30:00,385.51,385.7,385.36,385.69,7450.0,383.6201,383.8092,383.4708,383.7992,7450.0
2024-07-16 13:35:00,385.65,385.65,385.35,385.48,1772.0,383.7594,383.7594,383.4609,383.5902,1772.0
2024-07-16 13:40:00,385.43,385.54,385.39,385.52,3589.0,383.5405,383.65,383.5007,383.6301,3589.0
2024-07-16 13:45:00,385.43,385.78,385.42,385.59,1850.0,383.5405,383.8888,383.5305,383.6997,1850.0
2024-07-16 13:50:00,385.51,385.66,385.48,385.66,23710.0,383.6201,383.7694,383.5902,383.7694,23710.0
2024-07-16 13:55:00,385.67,385.84,385.64,385.79,67936.0,383.7793,383.9485,383.7495,383.8987,67936.0
2024-07-16 14:00:00,385.69,385.69,385.42,385.6,5233.0,383.7992,383.7992,383.5305,383.7097,5233.0
2024-07-16 14:05:00,385.65,385.73,385.59,385.65,2903.0,383.7594,383.839,383.6997,383.7594,2903.0
2024-07-16 14:10:00,385.73,385.76,385.45,385.49,4011.0,383.839,383.8689,383.5604,383.6002,4011.0
2024-07-16 14:15:00,385.55,385.56,385.16,385.27,7560.0,383.6599,383.6699,383.2718,383.3813,7560.0
2024-07-16 14:20:00,385.17,386.06,385.16,386.06,6919.0,383.2818,384.1674,383.2718,384.1674,6919.0
2024-07-16 14:25:00,386.07,386.07,385.88,385.89,4489.0,384.1774,384.1774,383.9883,383.9982,4489.0
2024-07-16 14:30:00,385.87,386.03,385.8,385.96,16341.0,383.9783,384.1376,383.9087,384.0679,16341.0
2024-07-16 14:35:00,386.01,386.5,385.98,386.49,6958.0,384.1176,384.6052,384.0878,384.5953,6958.0
2024-07-16 14:40:00,386.58,386.74,386.43,386.7,3814.0,384.6849,384.8441,384.5356,384.8043,3814.0
2024-07-16 14:45:00,386.78,386.82,386.5,386.62,7896.0,384.8839,384.9237,384.6052,384.7247,7896.0
2024-07-16 14:50:00,386.61,386.64,386.3,386.59,7503.0,384.7147,384.7446,384.4062,384.6948,7503.0
2024-07-16 14:55:00,386.53,386.87,386.47,386.87,13920.0,384.6351,384.9734,384.5754,384.9734,13920.0
2024-07-16 15:00:00,386.74,386.83,386.52,386.57,9359.0,384.8441,384.9336,384.6251,384.6749,9359.0
2024-07-16 15:05:00,386.57,386.66,386.48,386.6,8109.0,384.6749,384.7645,384.5853,384.7048,8109.0
2024-07-16 15:10:00,386.58,386.79,386.49,386.7,7458.0,384.6849,384.8938,384.5953,384.8043,7458.0
2024-07-16 15:15:00,386.67,386.67,386.35,386.45,8650.0,384.7744,384.7744,384.456,384.5555,8650.0
2024-07-16 15:20:00,386.38,386.59,386.3,386.49,20255.0,384.4858,384.6948,384.4062,384.5953,20255.0
2024-07-16 15:25:00,386.4,386.62,386.3,386.59,8804.0,384.5057,384.7247,384.4062,384.6948,8804.0
2024-07-16 15:30:00,386.52,386.73,386.37,386.73,7912.0,384.6251,384.8341,384.4759,384.8341,7912.0
2024-07-16 15:35:00,386.69,386.76,386.42,386.72,4485.0,384.7943,384.864,384.5256,384.8242,4485.0
2024-07-16 15:40:00,386.75,386.75,386.38,386.6,22916.0,384.854,384.854,384.4858,384.7048,22916.0
2024-07-16 15:45:00,386.61,386.66,386.3,386.41,31559.0,384.7147,384.7645,384.4062,384.5157,31559.0
2024-07-16 15:50:00,386.42,387.11,386.29,387.04,11586.0,384.5256,385.2123,384.3963,385.1426,11586.0
2024-07-16 15:55:00,387.03,387.19,386.76,386.97,15876.0,385.1326,385.2919,384.864,385.0729,15876.0
2024-07-17 09:30:00,380.13,380.69,380.1,380.25,62991.0,378.2665,378.8237,378.2366,378.3859,62991.0
2024-07-17 09:35:00,380.68,380.8,380.01,380.4,4110.0,378.8138,378.9332,378.1471,378.5352,4110.0
2024-07-17 09:40:00,380.42,380.42,379.66,379.72,15235.0,378.5551,378.5551,377.7988,377.8585,15235.0
2024-07-17 09:45:00,379.65,380.3,379.54,380.0,7402.0,377.7888,378.4356,377.6794,378.1371,7402.0
2024-07-17 09:50:00,380.06,380.45,379.79,380.22,16152.0,378.1968,378.5849,377.9281,378.356,16152.0
2024-07-17 09:55:00,380.27,380.28,379.91,380.18,7278.0,378.4058,378.4157,378.0476,378.3162,7278.0
2024-07-17 10:00:00,379.72,379.72,378.43,378.47,15382.0,377.8585,377.8585,376.5748,376.6146,15382.0
2024-07-17 10:05:00,378.56,378.81,377.41,377.52,9144.0,376.7042,376.9529,375.5598,375.6693,9144.0
2024-07-17 10:10:00,377.57,377.93,377.31,377.64,8779.0,375.719,376.0773,375.4603,375.7887,8779.0
2024-07-17 10:15:00,377.77,378.46,377.69,378.4,3539.0,375.918,376.6047,375.8384,376.545,3539.0
2024-07-17 10:20:00,378.36,378.4,377.86,378.16,7793.0,376.5052,376.545,376.0076,376.3061,7793.0
2024-07-17 10:25:00,378.03,378.21,377.64,377.89,23716.0,376.1768,376.3559,375.7887,376.0375,23716.0
2024-07-17 10:30:00,377.75,378.41,377.75,378.26,9111.0,375.8981,376.5549,375.8981,376.4056,9111.0
2024-07-17 10:35:00,378.16,378.46,377.92,378.18,123729.0,376.3061,376.6047,376.0673,376.326,123729.0
2024-07-17 10:40:00,378.29,378.55,378.18,378.54,4843.0,376.4355,376.6942,376.326,376.6843,4843.0
2024-07-17 10:45:00,378.5,378.63,377.87,377.87,7669.0,376.6445,376.7738,376.0176,376.0176,7669.0
2024-07-17 10:50:00,377.81,377.95,377.44,377.46,15132.0,375.9578,376.0972,375.5897,375.6096,15132.0
2024-07-17 10:55:00,377.76,377.77,377.5,377.61,7514.0,375.9081,375.918,375.6494,375.7588,7514.0
2024-07-17 11:00:00,377.57,377.79,377.37,377.38,4046.0,375.719,375.9379,375.52,375.53,4046.0
2024-07-17 11:05:00,377.47,377.93,377.27,377.93,10720.0,375.6195,376.0773,375.4205,376.0773,10720.0
2024-07-17 11:10:00,377.99,378.03,377.46,377.69,5264.0,376.137,376.1768,375.6096,375.8384,5264.0
2024-07-17 11:15:00,377.7,378.12,377.54,378.02,3431.0,375.8484,376.2663,375.6892,376.1668,3431.0
2024-07-17 11:20:00,377.93,378.42,377.85,378.0,9992.0,376.0773,376.5649,375.9977,376.1469,9992.0
2024-07-17 11:25:00,378.02,378.02,377.46,378.02,3686.0,376.1668,376.1668,375.6096,376.1668,3686.0
2024-07-17 11:30:00,378.15,378.16,377.77,378.08,4110.0,376.2962,376.3061,375.918,376.2265,4110.0
2024-07-17 11:35:00,378.04,378.12,377.76,377.84,8717.0,376.1867,376.2663,375.9081,375.9877,8717.0
2024-07-17 11:40:00,377.77,377.77,377.3,377.3,768.0,375.918,375.918,375.4503,375.4503,768.0
2024-07-17 11:45:00,377.38,377.51,377.18,377.19,7003.0,375.53,375.6593,375.3309,375.3409,7003.0
2024-07-17 11:50:00,377.17,377.33,376.94,377.33,8157.0,375.321,375.4802,375.0921,375.4802,8157.0
2024-07-17 11:55:00,377.31,377.5,377.24,377.45,7849.0,375.4603,375.6494,375.3906,375.5996,7849.0
2024-07-17 12:00:00,377.45,377.56,377.22,377.26,11143.0,375.5996,375.7091,375.3707,375.4105,11143.0
2024-07-17 12:05:00,377.38,377.43,377.12,377.15,42795.0,375.53,375.5797,375.2712,375.3011,42795.0
2024-07-17 12:10:00,377.06,377.08,376.45,376.5,12522.0,375.2115,375.2314,374.6045,374.6543,12522.0
2024-07-17 12:15:00,376.6,376.85,376.53,376.7,13223.0,374.7538,375.0026,374.6841,374.8533,13223.0
2024-07-17 12:20:00,376.82,376.96,376.6,376.65,8722.0,374.9727,375.112,374.7538,374.8035,8722.0
2024-07-17 12:25:00,376.73,376.76,376.3,376.42,17727.0,374.8831,374.913,374.4553,374.5747,17727.0
2024-07-17 12:30:00,376.5,376.72,376.41,376.65,3201.0,374.6543,374.8732,374.5647,374.8035,3201.0
2024-07-17 12:35:00,376.57,376.57,376.12,376.38,3823.0,374.7239,374.7239,374.2761,374.5349,3823.0
2024-07-17 12:40:00,376.33,376.33,376.06,376.06,63524.0,374.4851,374.4851,374.2164,374.2164,63524.0
2024-07-17 12:45:00,376.24,376.24,375.95,376.12,22931.0,374.3955,374.3955,374.107,374.2761,22931.0
2024-07-17 12:50:00,376.17,376.61,376.14,376.6,7976.0,374.3259,374.7637,374.296,374.7538,7976.0
2024-07-17 12:55:00,376.69,376.98,376.5,376.93,5631.0,374.8433,375.1319,374.6543,375.0822,5631.0
2024-07-17 13:00:00,376.96,377.03,376.77,376.92,3812.0,375.112,375.1817,374.9229,375.0722,3812.0
2024-07-17 13:05:00,376.81,376.82,376.3,376.3,3233.0,374.9628,374.9727,374.4553,374.4553,3233.0
2024-07-17 13:10:00,376.32,376.42,376.1,376.13,4375.0,374.4752,374.5747,374.2562,374.2861,4375.0
2024-07-17 13:15:00,376.15,376.63,376.05,376.5,8438.0,374.306,374.7836,374.2065,374.6543,8438.0
2024-07-17 13:20:00,376.42,376.75,376.39,376.47,27577.0,374.5747,374.903,374.5448,374.6244,27577.0
2024-07-17 13:25:00,376.41,376.72,376.4,376.72,9766.0,374.5647,374.8732,374.5548,374.8732,9766.0
2024-07-17 13:30:00,376.67,377.29,376.66,377.28,4326.0,374.8234,375.4404,374.8135,375.4304,4326.0
2024-07-17 13:35:00,377.3,377.33,377.09,377.09,2210.0,375.4503,375.4802,375.2414,375.2414,2210.0
2024-07-17 13:40:00,377.02,377.02,376.8,376.84,5576.0,375.1717,375.1717,374.9528,374.9926,5576.0
2024-07-17 13:45:00,376.73,377.1,376.73,376.98,3913.0,374.8831,375.2513,374.8831,375.1319,3913.0
2024-07-17 13:50:00,377.03,377.03,376.55,376.61,7028.0,375.1817,375.1817,374.704,374.7637,7028.0
2024-07-17 13:55:00,376.67,376.87,376.58,376.76,4480.0,374.8234,375.0225,374.7339,374.913,4480.0
2024-07-17 14:00:00,376.69,376.69,376.47,376.61,4052.0,374.8433,374.8433,374.6244,374.7637,4052.0
2024-07-17 14:05:00,376.58,376.93,376.43,376.93,4629.0,374.7339,375.0822,374.5846,375.0822,4629.0
2024-07-17 14:10:00,376.84,377.24,376.8,376.88,3407.0,374.9926,375.3906,374.9528,375.0324,3407.0
2024-07-17 14:15:00,377.2,377.31,377.12,377.29,17617.0,375.3508,375.4603,375.2712,375.4404,17617.0
2024-07-17 14:20:00,377.53,377.55,377.24,377.34,6549.0,375.6792,375.6991,375.3906,375.4902,6549.0
2024-07-17 14:25:00,377.46,377.54,377.16,377.38,2327.0,375.6096,375.6892,375.311,375.53,2327.0
2024-07-17 14:30:00,377.36,377.66,377.22,377.22,7453.0,375.5101,375.8086,375.3707,375.3707,7453.0
2024-07-17 14:35:00,377.31,377.48,377.11,377.12,7193.0,375.4603,375.6295,375.2613,375.2712,7193.0
2024-07-17 14:40:00,377.22,377.24,377.0,377.02,29707.0,375.3707,375.3906,375.1518,375.1717,29707.0
2024-07-17 14:45:00,376.97,377.07,376.69,376.78,2007.0,375.122,375.2215,374.8433,374.9329,2007.0
2024-07-17 14:50:00,376.63,376.9,376.44,376.44,3400.0,374.7836,375.0523,374.5946,374.5946,3400.0
2024-07-17 14:55:00,376.61,376.82,376.6,376.78,10785.0,374.7637,374.9727,374.7538,374.9329,10785.0
2024-07-17 15:00:00,376.93,376.97,376.53,376.66,12541.0,375.0822,375.122,374.6841,374.8135,12541.0
2024-07-17 15:05:00,376.7,376.81,376.44,376.73,8519.0,374.8533,374.9628,374.5946,374.8831,8519.0
2024-07-17 15:10:00,376.73,377.22,376.72,376.95,5794.0,374.8831,375.3707,374.8732,375.1021,5794.0
2024-07-17 15:15:00,377.01,377.14,376.72,376.87,6066.0,375.1618,375.2911,374.8732,375.0225,6066.0
2024-07-17 15:20:00,376.94,377.38,376.84,377.38,8377.0,375.0921,375.53,374.9926,375.53,8377.0
2024-07-17 15:25:00,377.26,377.41,377.04,377.21,6974.0,375.4105,375.5598,375.1916,375.3608,6974.0
2024-07-17 15:30:00,377.34,377.44,376.94,376.94,9189.0,375.4902,375.5897,375.0921,375.0921,9189.0
2024-07-17 15:35:00,376.94,377.0,376.7,376.7,6773.0,375.0921,375.1518,374.8533,374.8533,6773.0
2024-07-17 15:40:00,376.77,376.82,376.51,376.59,5752.0,374.9229,374.9727,374.6642,374.7438,5752.0
2024-07-17 15:45:00,376.74,376.92,376.51,376.91,18494.0,374.8931,375.0722,374.6642,375.0623,18494.0
2024-07-17 15:50:00,377.03,377.21,376.64,376.67,12862.0,375.1817,375.3608,374.7936,374.8234,12862.0
2024-07-17 15:55:00,376.63,376.71,376.33,376.33,18265.0,374.7836,374.8632,374.4851,374.4851,18265.0
2024-07-18 09:30:00,379.19,379.22,378.21,378.37,63413.0,377.3311,377.3609,376.3559,376.5151,63413.0
2024-07-18 09:35:00,378.34,378.55,378.09,378.45,6863.0,376.4853,376.6942,376.2365,376.5947,6863.0
2024-07-18 09:40:00,378.39,378.39,377.1,377.12,7013.0,376.535,376.535,375.2513,375.2712,7013.0
2024-07-18 09:45:00,376.67,377.27,376.58,377.19,5213.0,374.8234,375.4205,374.7339,375.3409,5213.0
2024-07-18 09:50:00,377.28,377.36,376.47,376.51,4418.0,375.4304,375.5101,374.6244,374.6642,4418.0
2024-07-18 09:55:00,376.35,377.05,376.34,376.89,5896.0,374.505,375.2016,374.4951,375.0424,5896.0
2024-07-18 10:00:00,376.98,377.25,376.67,377.19,5494.0,375.1319,375.4006,374.8234,375.3409,5494.0
2024-07-18 10:05:00,377.21,377.73,377.16,377.53,8535.0,375.3608,375.8782,375.311,375.6792,8535.0
2024-07-18 10:10:00,377.75,377.75,377.39,377.4,2809.0,375.8981,375.8981,375.5399,375.5499,2809.0
2024-07-18 10:15:00,377.47,377.74,377.24,377.25,2775.0,375.6195,375.8882,375.3906,375.4006,2775.0
2024-07-18 10:20:00,377.29,377.36,376.85,377.36,23687.0,375.4404,375.5101,375.0026,375.5101,23687.0
2024-07-18 10:25:00,377.28,377.36,376.7,376.7,1376.0,375.4304,375.5101,374.8533,374.8533,1376.0
2024-07-18 10:30:00,376.56,376.57,375.25,375.28,6692.0,374.714,374.7239,373.4104,373.4403,6692.0
2024-07-18 10:35:00,375.17,375.41,374.66,374.8,11730.0,373.3308,373.5696,372.8233,372.9626,11730.0
2024-07-18 10:40:00,374.79,374.8,373.62,374.07,10437.0,372.9527,372.9626,371.7884,372.2362,10437.0
2024-07-18 10:45:00,374.12,374.67,373.69,374.67,6141.0,372.2859,372.8332,371.858,372.8332,6141.0
2024-07-18 10:50:00,374.58,375.75,374.58,375.54,8926.0,372.7437,373.9079,372.7437,373.699,8926.0
2024-07-18 10:55:00,375.56,375.64,375.02,375.13,6983.0,373.7189,373.7985,373.1815,373.291,6983.0
2024-07-18 11:00:00,375.07,375.2,374.73,374.79,12603.0,373.2313,373.3606,372.8929,372.9527,12603.0
2024-07-18 11:05:00,374.62,374.63,373.93,374.13,3677.0,372.7835,372.7934,372.0969,372.2959,3677.0
2024-07-18 11:10:00,373.91,373.97,372.93,372.93,8235.0,372.077,372.1367,371.1018,371.1018,8235.0
2024-07-18 11:15:00,372.81,373.04,372.47,372.66,7128.0,370.9824,371.2112,370.644,370.8331,7128.0
2024-07-18 11:20:00,372.62,372.75,372.17,372.19,5889.0,370.7933,370.9227,370.3455,370.3654,5889.0
2024-07-18 11:25:00,372.24,372.47,371.78,371.94,8498.0,370.4152,370.644,369.9574,370.1166,8498.0
2024-07-18 11:30:00,371.75,371.94,371.25,371.46,8917.0,369.9276,370.1166,369.43,369.639,8917.0
2024-07-18 11:35:00,371.54,372.44,371.54,372.32,8349.0,369.7186,370.6142,369.7186,370.4948,8349.0
2024-07-18 11:40:00,372.15,372.5,371.97,371.97,5771.0,370.3256,370.6739,370.1465,370.1465,5771.0
2024-07-18 11:45:00,372.14,372.14,371.44,371.47,5169.0,370.3156,370.3156,369.6191,369.6489,5169.0
2024-07-18 11:50:00,371.29,371.89,371.22,371.51,8099.0,369.4698,370.0669,369.4002,369.6887,8099.0
2024-07-18 11:55:00,371.52,371.71,371.31,371.65,5570.0,369.6987,369.8878,369.4897,369.828,5570.0
2024-07-18 12:00:00,371.48,371.48,370.89,370.9,9536.0,369.6589,369.6589,369.0718,369.0817,9536.0
2024-07-18 12:05:00,370.94,371.77,370.93,371.77,4094.0,369.1215,369.9475,369.1116,369.9475,4094.0
2024-07-18 12:10:00,371.9,371.92,371.42,371.43,4024.0,370.0768,370.0967,369.5992,369.6091,4024.0
2024-07-18 12:15:00,371.44,371.44,371.2,371.31,3892.0,369.6191,369.6191,369.3803,369.4897,3892.0
2024-07-18 12:20:00,371.3,371.65,371.29,371.29,4979.0,369.4798,369.828,369.4698,369.4698,4979.0
2024-07-18 12:25:00,371.46,372.07,371.46,371.94,10440.0,369.639,370.246,369.639,370.1166,10440.0
2024-07-18 12:30:00,371.79,372.52,371.79,372.5,4054.0,369.9674,370.6938,369.9674,370.6739,4054.0
2024-07-18 12:35:00,372.62,372.9,372.35,372.9,8665.0,370.7933,371.0719,370.5246,371.0719,8665.0
2024-07-18 12:40:00,372.86,373.08,372.64,373.05,8790.0,371.0321,371.251,370.8132,371.2212,8790.0
2024-07-18 12:45:00,373.02,373.04,372.75,372.78,5953.0,371.1913,371.2112,370.9227,370.9525,5953.0
2024-07-18 12:50:00,372.59,372.91,372.59,372.6,7067.0,370.7634,371.0819,370.7634,370.7734,7067.0
2024-07-18 12:55:00,372.52,373.19,372.52,373.19,3022.0,370.6938,371.3605,370.6938,371.3605,3022.0
2024-07-18 13:00:00,373.35,373.49,373.16,373.16,3939.0,371.5197,371.659,371.3306,371.3306,3939.0
2024-07-18 13:05:00,373.06,373.07,372.53,372.61,1932.0,371.2311,371.2411,370.7037,370.7833,1932.0
2024-07-18 13:10:00,372.66,373.54,372.66,373.52,8727.0,370.8331,371.7088,370.8331,371.6889,8727.0
2024-07-18 13:15:00,373.5,373.75,373.46,373.66,3920.0,371.669,371.9178,371.6292,371.8282,3920.0
2024-07-18 13:20:00,373.82,374.18,373.76,373.94,8081.0,371.9874,372.3456,371.9277,372.1068,8081.0
2024-07-18 13:25:00,373.97,373.97,373.32,373.46,4850.0,372.1367,372.1367,371.4899,371.6292,4850.0
2024-07-18 13:30:00,373.71,373.99,373.55,373.55,4196.0,371.8779,372.1566,371.7187,371.7187,4196.0
2024-07-18 13:35:00,373.46,373.9,373.44,373.44,1453.0,371.6292,372.067,371.6093,371.6093,1453.0
2024-07-18 13:40:00,373.47,373.64,373.45,373.56,4579.0,371.6391,371.8083,371.6192,371.7287,4579.0
2024-07-18 13:45:00,373.68,373.91,373.63,373.86,1814.0,371.8481,372.077,371.7983,372.0272,1814.0
2024-07-18 13:50:00,373.67,373.67,373.2,373.4,2576.0,371.8381,371.8381,371.3704,371.5695,2576.0
2024-07-18 13:55:00,373.39,373.39,372.96,373.12,4497.0,371.5595,371.5595,371.1316,371.2908,4497.0
2024-07-18 14:00:00,373.1,373.1,372.62,372.97,4415.0,371.2709,371.2709,370.7933,371.1416,4415.0
2024-07-18 14:05:00,373.0,373.43,372.91,373.43,5979.0,371.1714,371.5993,371.0819,371.5993,5979.0
2024-07-18 14:10:00,373.39,373.39,372.75,372.83,6310.0,371.5595,371.5595,370.9227,371.0023,6310.0
2024-07-18 14:15:00,372.93,373.22,372.86,372.91,4050.0,371.1018,371.3904,371.0321,371.0819,4050.0
2024-07-18 14:20:00,373.21,373.5,372.91,373.39,18541.0,371.3804,371.669,371.0819,371.5595,18541.0
2024-07-18 14:25:00,373.33,373.33,372.76,372.86,6726.0,371.4998,371.4998,370.9326,371.0321,6726.0
2024-07-18 14:30:00,372.86,372.95,372.39,372.77,9113.0,371.0321,371.1217,370.5644,370.9426,9113.0
2024-07-18 14:35:00,372.94,372.94,372.25,372.25,5559.0,371.1117,371.1117,370.4251,370.4251,5559.0
2024-07-18 14:40:00,372.29,372.63,372.29,372.37,5436.0,370.4649,370.8032,370.4649,370.5445,5436.0
2024-07-18 14:45:00,372.48,372.48,372.18,372.24,16024.0,370.654,370.654,370.3554,370.4152,16024.0
2024-07-18 14:50:00,372.32,372.78,371.95,372.78,6232.0,370.4948,370.9525,370.1266,370.9525,6232.0
2024-07-18 14:55:00,372.67,372.86,372.61,372.86,5718.0,370.843,371.0321,370.7833,371.0321,5718.0
2024-07-18 15:00:00,372.71,373.1,372.37,372.37,9726.0,370.8829,371.2709,370.5445,370.5445,9726.0
2024-07-18 15:05:00,372.35,372.6,372.21,372.4,7345.0,370.5246,370.7734,370.3853,370.5744,7345.0
2024-07-18 15:10:00,372.45,372.45,371.09,371.47,5672.0,370.6241,370.6241,369.2708,369.6489,5672.0
2024-07-18 15:15:00,371.6,371.85,371.53,371.65,17013.0,369.7783,370.0271,369.7086,369.828,17013.0
2024-07-18 15:20:00,371.63,371.77,371.17,371.39,9408.0,369.8081,369.9475,369.3504,369.5693,9408.0
2024-07-18 15:25:00,371.61,372.06,371.53,372.05,6682.0,369.7882,370.236,369.7086,370.2261,6682.0
2024-07-18 15:30:00,372.0,372.27,371.84,371.95,133849.0,370.1763,370.445,370.0171,370.1266,133849.0
2024-07-18 15:35:00,372.06,372.9,372.02,372.71,10668.0,370.236,371.0719,370.1962,370.8829,10668.0
2024-07-18 15:40:00,373.0,373.35,372.96,373.17,10282.0,371.1714,371.5197,371.1316,371.3406,10282.0
2024-07-18 15:45:00,373.35,374.09,373.3,374.09,9991.0,371.5197,372.2561,371.47,372.2561,9991.0
2024-07-18 15:50:00,374.19,374.19,372.55,372.58,8726.0,372.3556,372.3556,370.7236,370.7535,8726.0
2024-07-18 15:55:00,372.61,373.71,372.61,373.27,21707.0,370.7833,371.8779,370.7833,371.4401,21707.0
2024-07-19 09:30:00,372.9,373.78,372.35,373.78,31656.0,371.0719,371.9476,370.5246,371.9476,31656.0
2024-07-19 09:35:00,373.81,374.52,373.4,374.5,9595.0,371.9775,372.684,371.5695,372.6641,9595.0
2024-07-19 09:40:00,374.5,375.23,374.02,374.02,7573.0,372.6641,373.3905,372.1864,372.1864,7573.0
2024-07-19 09:45:00,373.8,374.0,373.64,373.78,6449.0,371.9675,372.1665,371.8083,371.9476,6449.0
2024-07-19 09:50:00,374.27,374.6,374.23,374.28,2633.0,372.4352,372.7636,372.3954,372.4452,2633.0
2024-07-19 09:55:00,374.31,374.56,373.81,373.81,12619.0,372.475,372.7238,371.9775,371.9775,12619.0
2024-07-19 10:00:00,373.75,373.75,373.37,373.52,7257.0,371.9178,371.9178,371.5396,371.6889,7257.0
2024-07-19 10:05:00,373.55,374.52,373.53,374.51,2747.0,371.7187,372.684,371.6988,372.674,2747.0
2024-07-19 10:10:00,374.31,374.42,374.17,374.23,1110.0,372.475,372.5845,372.3357,372.3954,1110.0
2024-07-19 10:15:00,374.06,374.5,373.96,374.01,2339.0,372.2262,372.6641,372.1267,372.1765,2339.0
2024-07-19 10:20:00,373.92,373.97,373.67,373.69,1742.0,372.0869,372.1367,371.8381,371.858,1742.0
2024-07-19 10:25:00,373.85,373.91,372.66,372.66,3112.0,372.0173,372.077,370.8331,370.8331,3112.0
2024-07-19 10:30:00,372.62,373.18,372.39,372.46,3014.0,370.7933,371.3505,370.5644,370.6341,3014.0
2024-07-19 10:35:00,372.44,373.2,372.44,373.2,1308.0,370.6142,371.3704,370.6142,371.3704,1308.0
2024-07-19 10:40:00,372.94,372.95,372.58,372.66,2189.0,371.1117,371.1217,370.7535,370.8331,2189.0
2024-07-19 10:45:00,372.34,373.05,372.34,373.05,1555.0,370.5147,371.2212,370.5147,371.2212,1555.0
2024-07-19 10:50:00,372.95,372.97,372.8,372.81,828.0,371.1217,371.1416,370.9724,370.9824,828.0
2024-07-19 10:55:00,373.21,373.32,373.16,373.29,4109.0,371.3804,371.4899,371.3306,371.46,4109.0
2024-07-19 11:00:00,373.37,374.04,373.37,373.88,5799.0,371.5396,372.2063,371.5396,372.0471,5799.0
2024-07-19 11:05:00,374.01,374.06,373.0,373.0,1603.0,372.1765,372.2262,371.1714,371.1714,1603.0
2024-07-19 11:10:00,373.01,373.01,372.52,372.55,2363.0,371.1814,371.1814,370.6938,370.7236,2363.0
2024-07-19 11:15:00,372.62,373.02,372.53,372.8,2472.0,370.7933,371.1913,370.7037,370.9724,2472.0
2024-07-19 11:20:00,372.95,373.4,372.86,372.94,1828.0,371.1217,371.5695,371.0321,371.1117,1828.0
2024-07-19 11:25:00,372.83,372.9,371.79,371.79,2733.0,371.0023,371.0719,369.9674,369.9674,2733.0
2024-07-19 11:30:00,371.86,371.93,371.36,371.62,16420.0,370.037,370.1067,369.5395,369.7982,16420.0
2024-07-19 11:35:00,371.75,371.78,371.15,371.2,9624.0,369.9276,369.9574,369.3305,369.3803,9624.0
2024-07-19 11:40:00,371.28,371.63,371.27,371.54,3252.0,369.4599,369.8081,369.4499,369.7186,3252.0
2024-07-19 11:45:00,371.62,372.08,371.58,372.08,5027.0,369.7982,370.2559,369.7584,370.2559,5027.0
2024-07-19 11:50:00,372.2,372.32,372.04,372.31,5689.0,370.3754,370.4948,370.2161,370.4848,5689.0
2024-07-19 11:55:00,372.46,373.0,372.2,373.0,2666.0,370.6341,371.1714,370.3754,371.1714,2666.0
2024-07-19 12:00:00,372.92,373.02,372.76,372.76,2328.0,371.0918,371.1913,370.9326,370.9326,2328.0
2024-07-19 12:05:00,372.96,373.04,372.64,373.04,1179.0,371.1316,371.2112,370.8132,371.2112,1179.0
2024-07-19 12:10:00,372.87,373.06,372.67,372.99,2833.0,371.0421,371.2311,370.843,371.1615,2833.0
2024-07-19 12:15:00,372.85,372.85,372.71,372.81,1590.0,371.0222,371.0222,370.8829,370.9824,1590.0
2024-07-19 12:20:00,372.59,372.59,372.0,372.0,5742.0,370.7634,370.7634,370.1763,370.1763,5742.0
2024-07-19 12:25:00,371.88,372.14,371.88,372.14,650.0,370.0569,370.3156,370.0569,370.3156,650.0
2024-07-19 12:30:00,372.13,372.13,371.33,371.36,3021.0,370.3057,370.3057,369.5096,369.5395,3021.0
2024-07-19 12:35:00,371.51,371.52,370.98,371.14,6150.0,369.6887,369.6987,369.1613,369.3205,6150.0
2024-07-19 12:40:00,371.22,371.72,371.22,371.41,3722.0,369.4002,369.8977,369.4002,369.5892,3722.0
2024-07-19 12:45:00,371.27,371.33,371.2,371.2,2211.0,369.4499,369.5096,369.3803,369.3803,2211.0
2024-07-19 12:50:00,371.31,371.49,371.19,371.4,15120.0,369.4897,369.6688,369.3703,369.5793,15120.0
2024-07-19 12:55:00,371.49,371.71,371.41,371.55,3657.0,369.6688,369.8878,369.5892,369.7285,3657.0
2024-07-19 13:00:00,371.54,371.59,370.89,370.89,5009.0,369.7186,369.7683,369.0718,369.0718,5009.0
2024-07-19 13:05:00,371.0,371.0,370.67,370.79,5209.0,369.1812,369.1812,368.8529,368.9723,5209.0
2024-07-19 13:10:00,370.96,370.96,370.58,370.8,752.0,369.1414,369.1414,368.7633,368.9822,752.0
2024-07-19 13:15:00,370.88,370.88,370.51,370.57,25490.0,369.0618,369.0618,368.6936,368.7533,25490.0
2024-07-19 13:20:00,370.66,370.66,370.3,370.49,4866.0,368.8429,368.8429,368.4847,368.6737,4866.0
2024-07-19 13:25:00,370.79,371.07,370.67,370.94,5755.0,368.9723,369.2509,368.8529,369.1215,5755.0
2024-07-19 13:30:00,370.87,371.08,370.57,370.98,3421.0,369.0519,369.2608,368.7533,369.1613,3421.0
2024-07-19 13:35:00,370.88,371.15,370.87,370.98,8966.0,369.0618,369.3305,369.0519,369.1613,8966.0
2024-07-19 13:40:00,370.93,370.93,370.5,370.65,2256.0,369.1116,369.1116,368.6837,368.8329,2256.0
2024-07-19 13:45:00,370.84,371.18,370.83,371.09,5083.0,369.022,369.3604,369.0121,369.2708,5083.0
2024-07-19 13:50:00,371.25,371.28,371.0,371.04,3699.0,369.43,369.4599,369.1812,369.221,3699.0
2024-07-19 13:55:00,370.78,371.22,370.78,371.06,1810.0,368.9623,369.4002,368.9623,369.2409,1810.0
2024-07-19 14:00:00,371.26,371.41,371.16,371.27,3247.0,369.44,369.5892,369.3404,369.4499,3247.0
2024-07-19 14:05:00,371.33,371.61,371.33,371.6,1775.0,369.5096,369.7882,369.5096,369.7783,1775.0
2024-07-19 14:10:00,371.55,371.55,371.29,371.29,3252.0,369.7285,369.7285,369.4698,369.4698,3252.0
2024-07-19 14:15:00,371.55,371.63,371.17,371.17,2298.0,369.7285,369.8081,369.3504,369.3504,2298.0
2024-07-19 14:20:00,371.1,371.1,370.85,370.85,924.0,369.2807,369.2807,369.032,369.032,924.0
2024-07-19 14:25:00,371.02,371.02,370.9,370.91,545.0,369.2011,369.2011,369.0817,369.0917,545.0
2024-07-19 14:30:00,370.77,370.95,370.67,370.8,2443.0,368.9524,369.1315,368.8529,368.9822,2443.0
2024-07-19 14:35:00,370.88,370.88,370.39,370.42,6406.0,369.0618,369.0618,368.5742,368.6041,6406.0
2024-07-19 14:40:00,370.53,370.68,370.39,370.39,6031.0,368.7135,368.8628,368.5742,368.5742,6031.0
2024-07-19 14:45:00,370.55,370.74,370.43,370.73,2875.0,368.7334,368.9225,368.614,368.9126,2875.0
2024-07-19 14:50:00,371.05,371.22,370.98,371.06,2819.0,369.231,369.4002,369.1613,369.2409,2819.0
2024-07-19 14:55:00,371.1,371.36,371.1,371.36,2249.0,369.2807,369.5395,369.2807,369.5395,2249.0
2024-07-19 15:00:00,371.39,372.11,371.39,372.11,6110.0,369.5693,370.2858,369.5693,370.2858,6110.0
2024-07-19 15:05:00,372.03,372.03,371.72,371.81,6357.0,370.2062,370.2062,369.8977,369.9873,6357.0
2024-07-19 15:10:00,372.03,372.06,371.86,371.97,13066.0,370.2062,370.236,370.037,370.1465,13066.0
2024-07-19 15:15:00,371.96,372.22,371.62,372.19,29228.0,370.1365,370.3953,369.7982,370.3654,29228.0
2024-07-19 15:20:00,372.14,372.33,372.01,372.01,11079.0,370.3156,370.5047,370.1863,370.1863,11079.0
2024-07-19 15:25:00,372.04,372.25,371.96,372.11,4446.0,370.2161,370.4251,370.1365,370.2858,4446.0
2024-07-19 15:30:00,372.08,372.12,371.34,371.35,7894.0,370.2559,370.2957,369.5196,369.5295,7894.0
2024-07-19 15:35:00,371.29,371.29,370.7,370.89,5990.0,369.4698,369.4698,368.8827,369.0718,5990.0
2024-07-19 15:40:00,371.06,371.18,370.75,370.75,52744.0,369.2409,369.3604,368.9325,368.9325,52744.0
2024-07-19 15:45:00,370.88,371.05,370.86,370.93,4728.0,369.0618,369.231,369.0419,369.1116,4728.0
2024-07-19 15:50:00,370.85,371.19,370.79,370.97,8322.0,369.032,369.3703,368.9723,369.1514,8322.0
2024-07-19 15:55:00,370.9,371.34,370.76,371.29,12030.0,369.0817,369.5196,368.9424,369.4698,12030.0
2024-07-22 09:30:00,375.97,375.97,374.88,375.28,53256.0,374.1269,374.1269,373.0422,373.4403,53256.0
2024-07-22 09:35:00,375.34,376.5,375.28,376.03,12445.0,373.5,374.6543,373.4403,374.1866,12445.0
2024-07-22 09:40:00,376.07,376.33,375.73,376.33,25479.0,374.2264,374.4851,373.888,374.4851,25479.0
2024-07-22 09:45:00,376.36,377.31,376.35,377.18,7172.0,374.515,375.4603,374.505,375.3309,7172.0
2024-07-22 09:50:00,377.21,377.21,376.63,377.09,7405.0,375.3608,375.3608,374.7836,375.2414,7405.0
2024-07-22 09:55:00,377.17,377.17,376.17,376.5,3892.0,375.321,375.321,374.3259,374.6543,3892.0
2024-07-22 10:00:00,376.46,376.48,375.61,375.82,8344.0,374.6145,374.6344,373.7686,373.9776,8344.0
2024-07-22 10:05:00,375.64,375.64,375.18,375.18,6225.0,373.7985,373.7985,373.3407,373.3407,6225.0
2024-07-22 10:10:00,375.21,375.97,375.21,375.91,9855.0,373.3706,374.1269,373.3706,374.0672,9855.0
2024-07-22 10:15:00,376.27,376.43,375.53,375.75,3149.0,374.4254,374.5846,373.689,373.9079,3149.0
2024-07-22 10:20:00,376.14,376.14,375.48,375.75,4576.0,374.296,374.296,373.6393,373.9079,4576.0
2024-07-22 10:25:00,375.76,376.42,375.62,376.42,5950.0,373.9179,374.5747,373.7786,374.5747,5950.0
2024-07-22 10:30:00,376.0,376.49,375.96,376.49,3852.0,374.1567,374.6443,374.1169,374.6443,3852.0
2024-07-22 10:35:00,376.59,377.22,376.42,377.14,8807.0,374.7438,375.3707,374.5747,375.2911,8807.0
2024-07-22 10:40:00,377.08,377.3,376.99,377.14,4789.0,375.2314,375.4503,375.1419,375.2911,4789.0
2024-07-22 10:45:00,377.06,377.17,376.89,376.89,5187.0,375.2115,375.321,375.0424,375.0424,5187.0
2024-07-22 10:50:00,376.84,376.84,376.34,376.58,12557.0,374.9926,374.9926,374.4951,374.7339,12557.0
2024-07-22 10:55:00,376.58,376.78,376.55,376.56,5422.0,374.7339,374.9329,374.704,374.714,5422.0
2024-07-22 11:00:00,376.28,376.82,376.28,376.81,10943.0,374.4353,374.9727,374.4353,374.9628,10943.0
2024-07-22 11:05:00,376.86,377.0,375.53,375.53,7920.0,375.0125,375.1518,373.689,373.689,7920.0
2024-07-22 11:10:00,375.39,376.16,375.33,375.96,10612.0,373.5497,374.3159,373.49,374.1169,10612.0
2024-07-22 11:15:00,376.0,376.01,374.98,375.0,7980.0,374.1567,374.1667,373.1417,373.1616,7980.0
2024-07-22 11:20:00,375.06,375.16,374.17,374.4,10206.0,373.2213,373.3208,372.3357,372.5646,10206.0
2024-07-22 11:25:00,374.33,374.51,374.09,374.22,8076.0,372.4949,372.674,372.2561,372.3854,8076.0
2024-07-22 11:30:00,374.14,374.2,373.74,373.95,10272.0,372.3058,372.3655,371.9078,372.1168,10272.0
2024-07-22 11:35:00,373.94,374.42,373.94,374.4,3217.0,372.1068,372.5845,372.1068,372.5646,3217.0
2024-07-22 11:40:00,374.38,374.44,373.8,374.05,3385.0,372.5447,372.6044,371.9675,372.2163,3385.0
2024-07-22 11:45:00,374.12,374.12,373.72,373.92,16090.0,372.2859,372.2859,371.8879,372.0869,16090.0
2024-07-22 11:50:00,373.85,374.41,373.76,374.21,7206.0,372.0173,372.5745,371.9277,372.3755,7206.0
2024-07-22 11:55:00,374.43,374.6,374.27,374.41,11803.0,372.5944,372.7636,372.4352,372.5745,11803.0
2024-07-22 12:00:00,374.44,374.6,374.19,374.2,4017.0,372.6044,372.7636,372.3556,372.3655,4017.0
2024-07-22 12:05:00,374.14,374.84,373.95,374.73,10671.0,372.3058,373.0024,372.1168,372.8929,10671.0
2024-07-22 12:10:00,374.8,374.91,374.73,374.74,997.0,372.9626,373.0721,372.8929,372.9029,997.0
2024-07-22 12:15:00,374.7,374.98,374.66,374.98,3471.0,372.8631,373.1417,372.8233,373.1417,3471.0
2024-07-22 12:20:00,374.95,375.19,374.93,374.97,5096.0,373.1119,373.3507,373.092,373.1318,5096.0
2024-07-22 12:25:00,375.05,375.13,374.79,374.82,2799.0,373.2114,373.291,372.9527,372.9825,2799.0
2024-07-22 12:30:00,374.98,375.07,374.8,375.06,3444.0,373.1417,373.2313,372.9626,373.2213,3444.0
2024-07-22 12:35:00,375.17,375.35,375.12,375.35,2619.0,373.3308,373.5099,373.281,373.5099,2619.0
2024-07-22 12:40:00,375.44,375.5,375.38,375.5,2543.0,373.5995,373.6592,373.5398,373.6592,2543.0
2024-07-22 12:45:00,375.53,375.76,375.46,375.76,8426.0,373.689,373.9179,373.6194,373.9179,8426.0
2024-07-22 12:50:00,375.74,376.23,375.7,376.17,8791.0,373.898,374.3856,373.8582,374.3259,8791.0
2024-07-22 12:55:00,376.17,376.39,376.02,376.21,5220.0,374.3259,374.5448,374.1766,374.3657,5220.0
2024-07-22 13:00:00,376.27,376.47,376.27,376.47,2130.0,374.4254,374.6244,374.4254,374.6244,2130.0
2024-07-22 13:05:00,376.5,376.67,376.41,376.61,6112.0,374.6543,374.8234,374.5647,374.7637,6112.0
2024-07-22 13:10:00,376.51,376.58,376.38,376.5,2240.0,374.6642,374.7339,374.5349,374.6543,2240.0
2024-07-22 13:15:00,376.55,376.66,376.43,376.66,3032.0,374.704,374.8135,374.5846,374.8135,3032.0
2024-07-22 13:20:00,376.63,376.68,376.33,376.62,3425.0,374.7836,374.8334,374.4851,374.7737,3425.0
2024-07-22 13:25:00,376.63,376.8,376.58,376.71,3964.0,374.7836,374.9528,374.7339,374.8632,3964.0
2024-07-22 13:30:00,376.61,377.18,376.58,377.18,14374.0,374.7637,375.3309,374.7339,375.3309,14374.0
2024-07-22 13:35:00,377.02,377.02,376.69,376.77,2238.0,375.1717,375.1717,374.8433,374.9229,2238.0
2024-07-22 13:40:00,376.74,376.88,376.72,376.87,3016.0,374.8931,375.0324,374.8732,375.0225,3016.0
2024-07-22 13:45:00,376.78,377.23,376.7,377.12,4633.0,374.9329,375.3807,374.8533,375.2712,4633.0
2024-07-22 13:50:00,377.0,377.15,376.99,377.06,1918.0,375.1518,375.3011,375.1419,375.2115,1918.0
2024-07-22 13:55:00,377.16,377.18,376.87,377.18,11727.0,375.311,375.3309,375.0225,375.3309,11727.0
2024-07-22 14:00:00,377.19,377.35,377.09,377.24,15338.0,375.3409,375.5001,375.2414,375.3906,15338.0
2024-07-22 14:05:00,377.31,377.73,377.12,377.67,3595.0,375.4603,375.8782,375.2712,375.8185,3595.0
2024-07-22 14:10:00,377.61,377.63,377.27,377.44,4252.0,375.7588,375.7787,375.4205,375.5897,4252.0
2024-07-22 14:15:00,377.5,377.81,377.35,377.72,28528.0,375.6494,375.9578,375.5001,375.8683,28528.0
2024-07-22 14:20:00,377.65,378.03,377.65,378.03,5089.0,375.7986,376.1768,375.7986,376.1768,5089.0
2024-07-22 14:25:00,377.91,377.95,377.6,377.61,1309.0,376.0574,376.0972,375.7489,375.7588,1309.0
2024-07-22 14:30:00,377.63,377.9,377.59,377.87,8620.0,375.7787,376.0474,375.7389,376.0176,8620.0
2024-07-22 14:35:00,377.72,377.91,377.69,377.85,1957.0,375.8683,376.0574,375.8384,375.9977,1957.0
2024-07-22 14:40:00,377.83,377.89,377.5,377.61,3063.0,375.9778,376.0375,375.6494,375.7588,3063.0
2024-07-22 14:45:00,377.69,377.76,377.66,377.71,4253.0,375.8384,375.9081,375.8086,375.8583,4253.0
2024-07-22 14:50:00,377.68,377.82,377.67,377.81,7210.0,375.8285,375.9678,375.8185,375.9578,7210.0
2024-07-22 14:55:00,377.56,377.62,377.44,377.44,2471.0,375.7091,375.7688,375.5897,375.5897,2471.0
2024-07-22 15:00:00,377.1,377.44,376.83,377.35,7348.0,375.2513,375.5897,374.9827,375.5001,7348.0
2024-07-22 15:05:00,377.25,377.38,376.95,377.26,2540.0,375.4006,375.53,375.1021,375.4105,2540.0
2024-07-22 15:10:00,377.28,377.49,377.19,377.27,8367.0,375.4304,375.6394,375.3409,375.4205,8367.0
2024-07-22 15:15:00,377.29,377.39,377.03,377.11,5039.0,375.4404,375.5399,375.1817,375.2613,5039.0
2024-07-22 15:20:00,377.05,377.33,377.05,377.31,5857.0,375.2016,375.4802,375.2016,375.4603,5857.0
2024-07-22 15:25:00,377.24,377.24,376.82,376.92,4806.0,375.3906,375.3906,374.9727,375.0722,4806.0
2024-07-22 15:30:00,377.0,377.27,376.89,376.96,8505.0,375.1518,375.4205,375.0424,375.112,8505.0
2024-07-22 15:35:00,377.0,377.54,376.91,377.46,9198.0,375.1518,375.6892,375.0623,375.6096,9198.0
2024-07-22 15:40:00,377.41,377.61,377.35,377.49,4496.0,375.5598,375.7588,375.5001,375.6394,4496.0
2024-07-22 15:45:00,377.51,377.64,377.34,377.34,5507.0,375.6593,375.7887,375.4902,375.4902,5507.0
2024-07-22 15:50:00,377.27,377.41,377.0,377.0,14501.0,375.4205,375.5598,375.1518,375.1518,14501.0
2024-07-22 15:55:00,376.94,377.18,376.71,376.98,9655.0,375.0921,375.3309,374.8632,375.1319,9655.0
2024-07-23 09:30:00,377.28,377.62,376.92,377.56,38747.0,375.4304,375.7688,375.0722,375.7091,38747.0
2024-07-23 09:35:00,377.39,378.06,377.34,378.05,5467.0,375.5399,376.2066,375.4902,376.1967,5467.0
2024-07-23 09:40:00,378.26,378.77,378.16,378.76,14453.0,376.4056,376.9131,376.3061,376.9032,14453.0
2024-07-23 09:45:00,378.75,378.78,378.11,378.75,5563.0,376.8932,376.9231,376.2564,376.8932,5563.0
2024-07-23 09:50:00,378.68,378.72,378.05,378.3,10302.0,376.8236,376.8634,376.1967,376.4454,10302.0
2024-07-23 09:55:00,378.3,378.76,378.25,378.48,5602.0,376.4454,376.9032,376.3957,376.6246,5602.0
2024-07-23 10:00:00,378.68,378.84,377.86,378.21,5668.0,376.8236,376.9828,376.0076,376.3559,5668.0
2024-07-23 10:05:00,378.27,379.0,378.27,378.88,2839.0,376.4156,377.142,376.4156,377.0226,2839.0
2024-07-23 10:10:00,378.96,378.97,378.24,378.39,6381.0,377.1022,377.1122,376.3857,376.535,6381.0
2024-07-23 10:15:00,378.75,379.0,378.68,379.0,20198.0,376.8932,377.142,376.8236,377.142,20198.0
2024-07-23 10:20:00,379.0,379.39,378.99,379.15,9841.0,377.142,377.5301,377.1321,377.2913,9841.0
2024-07-23 10:25:00,378.8,379.27,378.79,378.94,8948.0,376.943,377.4107,376.933,377.0823,8948.0
2024-07-23 10:30:00,378.94,378.94,378.6,378.68,36348.0,377.0823,377.0823,376.744,376.8236,36348.0
2024-07-23 10:35:00,378.67,378.91,378.17,378.42,3674.0,376.8136,377.0525,376.3161,376.5649,3674.0
2024-07-23 10:40:00,378.51,378.59,378.34,378.43,2333.0,376.6544,376.734,376.4853,376.5748,2333.0
2024-07-23 10:45:00,378.06,378.06,377.48,377.49,4605.0,376.2066,376.2066,375.6295,375.6394,4605.0
2024-07-23 10:50:00,377.64,377.84,377.41,377.72,4326.0,375.7887,375.9877,375.5598,375.8683,4326.0
2024-07-23 10:55:00,377.71,378.17,377.7,378.17,3783.0,375.8583,376.3161,375.8484,376.3161,3783.0
2024-07-23 11:00:00,378.34,378.59,378.33,378.52,5677.0,376.4853,376.734,376.4753,376.6644,5677.0
2024-07-23 11:05:00,378.49,378.89,378.48,378.89,2754.0,376.6345,377.0326,376.6246,377.0326,2754.0
2024-07-23 11:10:00,379.02,379.56,378.96,379.56,4524.0,377.1619,377.6993,377.1022,377.6993,4524.0
2024-07-23 11:15:00,379.58,380.15,379.57,379.98,6242.0,377.7192,378.2864,377.7092,378.1172,6242.0
2024-07-23 11:20:00,379.89,380.06,379.8,379.9,5122.0,378.0277,378.1968,377.9381,378.0376,5122.0
2024-07-23 11:25:00,379.93,379.93,379.65,379.8,3258.0,378.0675,378.0675,377.7888,377.9381,3258.0
2024-07-23 11:30:00,379.76,379.87,379.68,379.83,6495.0,377.8983,378.0077,377.8187,377.9679,6495.0
2024-07-23 11:35:00,379.93,379.93,379.59,379.61,6064.0,378.0675,378.0675,377.7291,377.749,6064.0
2024-07-23 11:40:00,379.57,379.68,379.4,379.4,4198.0,377.7092,377.8187,377.5401,377.5401,4198.0
2024-07-23 11:45:00,379.53,379.55,379.38,379.48,2893.0,377.6694,377.6893,377.5202,377.6197,2893.0
2024-07-23 11:50:00,379.65,379.66,379.21,379.43,5689.0,377.7888,377.7988,377.351,377.5699,5689.0
2024-07-23 11:55:00,379.5,379.55,379.18,379.41,29154.0,377.6396,377.6893,377.3211,377.55,29154.0
2024-07-23 12:00:00,379.19,379.27,378.94,379.06,3967.0,377.3311,377.4107,377.0823,377.2017,3967.0
2024-07-23 12:05:00,378.92,379.2,378.86,379.15,2815.0,377.0624,377.341,377.0027,377.2913,2815.0
2024-07-23 12:10:00,379.11,379.41,379.04,379.38,7999.0,377.2515,377.55,377.1818,377.5202,7999.0
2024-07-23 12:15:00,379.23,379.31,379.14,379.14,13007.0,377.3709,377.4505,377.2813,377.2813,13007.0
2024-07-23 12:20:00,379.14,379.16,377.98,377.98,4062.0,377.2813,377.3012,376.127,376.127,4062.0
2024-07-23 12:25:00,378.06,378.2,377.91,378.07,3374.0,376.2066,376.3459,376.0574,376.2166,3374.0
2024-07-23 12:30:00,377.98,378.16,377.97,378.16,806.0,376.127,376.3061,376.1171,376.3061,806.0
2024-07-23 12:35:00,378.18,378.3,377.8,377.8,3247.0,376.326,376.4454,375.9479,375.9479,3247.0
2024-07-23 12:40:00,378.08,378.17,377.88,377.89,3048.0,376.2265,376.3161,376.0275,376.0375,3048.0
2024-07-23 12:45:00,377.93,378.22,377.88,378.09,1616.0,376.0773,376.3658,376.0275,376.2365,1616.0
2024-07-23 12:50:00,377.85,378.01,377.81,377.98,1504.0,375.9977,376.1569,375.9578,376.127,1504.0
2024-07-23 12:55:00,377.8,377.81,377.34,377.81,7190.0,375.9479,375.9578,375.4902,375.9578,7190.0
2024-07-23 13:00:00,377.68,378.03,377.67,377.81,3713.0,375.8285,376.1768,375.8185,375.9578,3713.0
2024-07-23 13:05:00,377.81,377.9,377.66,377.71,2507.0,375.9578,376.0474,375.8086,375.8583,2507.0
2024-07-23 13:10:00,377.57,377.66,377.18,377.53,1948.0,375.719,375.8086,375.3309,375.6792,1948.0
2024-07-23 13:15:00,377.54,377.66,377.45,377.58,2179.0,375.6892,375.8086,375.5996,375.729,2179.0
2024-07-23 13:20:00,377.71,377.93,377.64,377.88,2928.0,375.8583,376.0773,375.7887,376.0275,2928.0
2024-07-23 13:25:00,377.82,377.97,377.79,377.84,3779.0,375.9678,376.1171,375.9379,375.9877,3779.0
2024-07-23 13:30:00,377.7,377.95,377.55,377.9,8950.0,375.8484,376.0972,375.6991,376.0474,8950.0
2024-07-23 13:35:00,377.82,377.82,377.59,377.6,889.0,375.9678,375.9678,375.7389,375.7489,889.0
2024-07-23 13:40:00,377.71,377.75,377.5,377.7,2309.0,375.8583,375.8981,375.6494,375.8484,2309.0
2024-07-23 13:45:00,377.56,377.88,377.56,377.83,1867.0,375.7091,376.0275,375.7091,375.9778,1867.0
2024-07-23 13:50:00,377.91,378.08,377.91,378.05,2329.0,376.0574,376.2265,376.0574,376.1967,2329.0
2024-07-23 13:55:00,378.0,378.25,378.0,378.13,2859.0,376.1469,376.3957,376.1469,376.2763,2859.0
2024-07-23 14:00:00,378.04,378.26,378.03,378.19,2727.0,376.1867,376.4056,376.1768,376.336,2727.0
2024-07-23 14:05:00,378.03,378.24,378.03,378.22,2168.0,376.1768,376.3857,376.1768,376.3658,2168.0
2024-07-23 14:10:00,378.2,378.23,378.06,378.21,9576.0,376.3459,376.3758,376.2066,376.3559,9576.0
2024-07-23 14:15:00,378.12,378.28,378.07,378.08,3102.0,376.2663,376.4255,376.2166,376.2265,3102.0
2024-07-23 14:20:00,378.11,378.16,378.07,378.13,4428.0,376.2564,376.3061,376.2166,376.2763,4428.0
2024-07-23 14:25:00,377.91,377.91,377.36,377.63,11339.0,376.0574,376.0574,375.5101,375.7787,11339.0
2024-07-23 14:30:00,377.67,377.74,377.51,377.7,7004.0,375.8185,375.8882,375.6593,375.8484,7004.0
2024-07-23 14:35:00,377.67,378.08,377.67,378.04,14741.0,375.8185,376.2265,375.8185,376.1867,14741.0
2024-07-23 14:40:00,377.9,377.9,377.62,377.67,2573.0,376.0474,376.0474,375.7688,375.8185,2573.0
2024-07-23 14:45:00,377.58,377.66,377.49,377.65,5419.0,375.729,375.8086,375.6394,375.7986,5419.0
2024-07-23 14:50:00,377.6,377.73,377.59,377.65,6903.0,375.7489,375.8782,375.7389,375.7986,6903.0
2024-07-23 14:55:00,377.6,377.8,377.6,377.8,5087.0,375.7489,375.9479,375.7489,375.9479,5087.0
2024-07-23 15:00:00,377.79,377.83,377.72,377.73,3698.0,375.9379,375.9778,375.8683,375.8782,3698.0
2024-07-23 15:05:00,377.72,377.79,377.62,377.73,2581.0,375.8683,375.9379,375.7688,375.8782,2581.0
2024-07-23 15:10:00,377.83,377.94,377.77,377.91,6211.0,375.9778,376.0872,375.918,376.0574,6211.0
2024-07-23 15:15:00,377.83,377.84,377.55,377.74,7013.0,375.9778,375.9877,375.6991,375.8882,7013.0
2024-07-23 15:20:00,377.75,377.99,377.67,377.91,7233.0,375.8981,376.137,375.8185,376.0574,7233.0
2024-07-23 15:25:00,377.96,377.97,377.86,377.95,2961.0,376.1071,376.1171,376.0076,376.0972,2961.0
2024-07-23 15:30:00,377.72,377.93,377.7,377.78,6106.0,375.8683,376.0773,375.8484,375.928,6106.0
2024-07-23 15:35:00,377.72,377.76,377.54,377.63,6887.0,375.8683,375.9081,375.6892,375.7787,6887.0
2024-07-23 15:40:00,377.51,377.54,376.85,377.16,8492.0,375.6593,375.6892,375.0026,375.311,8492.0
2024-07-23 15:45:00,377.25,377.52,377.1,377.52,10887.0,375.4006,375.6693,375.2513,375.6693,10887.0
2024-07-23 15:50:00,377.55,377.57,376.6,376.6,10638.0,375.6991,375.719,374.7538,374.7538,10638.0
2024-07-23 15:55:00,376.6,377.07,376.53,377.0,10289.0,374.7538,375.2215,374.6841,375.1518,10289.0
2024-07-24 09:30:00,370.91,371.36,369.94,369.94,65837.0,369.0917,369.5395,368.1264,368.1264,65837.0
2024-07-24 09:35:00,369.91,369.92,369.09,369.11,33102.0,368.0966,368.1065,367.2806,367.3005,33102.0
2024-07-24 09:40:00,369.37,369.6,369.12,369.25,11867.0,367.5592,367.7881,367.3104,367.4398,11867.0
2024-07-24 09:45:00,369.45,369.74,369.11,369.74,10364.0,367.6388,367.9274,367.3005,367.9274,10364.0
2024-07-24 09:50:00,369.71,369.72,369.31,369.57,14983.0,367.8976,367.9075,367.4995,367.7582,14983.0
2024-07-24 09:55:00,369.57,369.59,368.9,369.34,17666.0,367.7582,367.7781,367.0915,367.5294,17666.0
2024-07-24 10:00:00,369.18,369.19,368.6,368.97,11640.0,367.3702,367.3801,366.793,367.1612,11640.0
2024-07-24 10:05:00,369.16,369.27,368.94,369.08,2367.0,367.3503,367.4597,367.1313,367.2706,2367.0
2024-07-24 10:10:00,369.14,369.14,368.39,368.45,7972.0,367.3304,367.3304,366.584,366.6437,7972.0
2024-07-24 10:15:00,368.55,368.9,368.45,368.58,8699.0,366.7432,367.0915,366.6437,366.7731,8699.0
2024-07-24 10:20:00,368.61,368.95,368.48,368.74,10925.0,366.8029,367.1413,366.6736,366.9323,10925.0
2024-07-24 10:25:00,368.82,368.99,368.41,368.69,8964.0,367.0119,367.1811,366.6039,366.8826,8964.0
2024-07-24 10:30:00,368.61,368.85,368.44,368.59,8568.0,366.8029,367.0418,366.6338,366.783,8568.0
2024-07-24 10:35:00,368.5,368.61,367.94,368.03,7713.0,366.6935,366.8029,366.1362,366.2258,7713.0
2024-07-24 10:40:00,368.08,368.23,367.78,367.78,9239.0,366.2755,366.4248,365.977,365.977,9239.0
2024-07-24 10:45:00,367.84,367.88,367.36,367.52,17623.0,366.0367,366.0765,365.5591,365.7183,17623.0
2024-07-24 10:50:00,367.55,367.55,367.13,367.31,5086.0,365.7481,365.7481,365.3302,365.5093,5086.0
2024-07-24 10:55:00,367.37,367.62,367.29,367.58,10446.0,365.569,365.8178,365.4894,365.778,10446.0
2024-07-24 11:00:00,367.64,367.68,367.31,367.32,10817.0,365.8377,365.8775,365.5093,365.5193,10817.0
2024-07-24 11:05:00,367.32,367.33,367.05,367.22,1686.0,365.5193,365.5292,365.2506,365.4198,1686.0
2024-07-24 11:10:00,367.14,367.14,366.87,366.87,4028.0,365.3402,365.3402,365.0715,365.0715,4028.0
2024-07-24 11:15:00,366.89,366.9,366.56,366.66,51265.0,365.0914,365.1013,364.763,364.8625,51265.0
2024-07-24 11:20:00,366.72,366.73,366.26,366.29,8031.0,364.9222,364.9322,364.4645,364.4943,8031.0
2024-07-24 11:25:00,366.24,366.67,366.21,366.62,3961.0,364.4446,364.8725,364.4147,364.8227,3961.0
2024-07-24 11:30:00,366.65,366.9,366.65,366.77,3573.0,364.8526,365.1013,364.8526,364.972,3573.0
2024-07-24 11:35:00,366.76,366.85,366.55,366.69,4796.0,364.962,365.0516,364.753,364.8924,4796.0
2024-07-24 11:40:00,366.58,366.58,366.12,366.27,10968.0,364.7829,364.7829,364.3252,364.4744,10968.0
2024-07-24 11:45:00,366.29,366.29,366.04,366.08,4810.0,364.4943,364.4943,364.2455,364.2854,4810.0
2024-07-24 11:50:00,366.12,366.38,365.95,366.38,18978.0,364.3252,364.5839,364.156,364.5839,18978.0
2024-07-24 11:55:00,366.22,366.34,365.6,365.6,5189.0,364.4247,364.5441,363.8077,363.8077,5189.0
2024-07-24 12:00:00,365.61,365.65,365.23,365.33,7346.0,363.8177,363.8575,363.4395,363.539,7346.0
2024-07-24 12:05:00,365.23,365.23,364.88,365.04,14256.0,363.4395,363.4395,363.0912,363.2505,14256.0
2024-07-24 12:10:00,365.1,365.42,365.04,365.34,8821.0,363.3102,363.6286,363.2505,363.549,8821.0
2024-07-24 12:15:00,365.51,365.68,365.28,365.46,4681.0,363.7181,363.8873,363.4893,363.6684,4681.0
2024-07-24 12:20:00,365.51,365.52,365.28,365.32,2262.0,363.7181,363.7281,363.4893,363.5291,2262.0
2024-07-24 12:25:00,365.25,365.28,365.0,365.0,9953.0,363.4594,363.4893,363.2106,363.2106,9953.0
2024-07-24 12:30:00,365.05,365.48,364.98,365.41,2548.0,363.2604,363.6883,363.1907,363.6186,2548.0
2024-07-24 12:35:00,365.43,365.53,365.02,365.02,2204.0,363.6385,363.738,363.2305,363.2305,2204.0
2024-07-24 12:40:00,365.0,365.0,364.69,364.77,4123.0,363.2106,363.2106,362.9022,362.9818,4123.0
2024-07-24 12:45:00,364.8,365.39,364.8,365.27,5741.0,363.0116,363.5987,363.0116,363.4793,5741.0
2024-07-24 12:50:00,365.1,365.17,364.89,364.93,3951.0,363.3102,363.3798,363.1012,363.141,3951.0
2024-07-24 12:55:00,364.91,365.13,364.86,364.95,2200.0,363.1211,363.34,363.0713,363.1609,2200.0
2024-07-24 13:00:00,365.23,365.23,364.85,364.9,11354.0,363.4395,363.4395,363.0614,363.1111,11354.0
2024-07-24 13:05:00,365.05,365.59,365.04,365.58,6735.0,363.2604,363.7978,363.2505,363.7878,6735.0
2024-07-24 13:10:00,365.68,365.74,365.65,365.74,1469.0,363.8873,363.947,363.8575,363.947,1469.0
2024-07-24 13:15:00,365.67,366.03,365.62,366.03,6638.0,363.8774,364.2356,363.8276,364.2356,6638.0
2024-07-24 13:20:00,365.98,366.24,365.66,365.79,4276.0,364.1858,364.4446,363.8674,363.9968,4276.0
2024-07-24 13:25:00,365.74,365.74,365.55,365.62,4228.0,363.947,363.947,363.758,363.8276,4228.0
2024-07-24 13:30:00,365.56,365.84,365.38,365.84,5439.0,363.7679,364.0465,363.5888,364.0465,5439.0
2024-07-24 13:35:00,365.93,366.02,365.75,366.0,3616.0,364.1361,364.2256,363.957,364.2057,3616.0
2024-07-24 13:40:00,366.05,366.21,366.03,366.03,4422.0,364.2555,364.4147,364.2356,364.2356,4422.0
2024-07-24 13:45:00,366.04,366.11,365.57,365.57,4625.0,364.2455,364.3152,363.7779,363.7779,4625.0
2024-07-24 13:50:00,365.54,365.54,365.38,365.46,2718.0,363.748,363.748,363.5888,363.6684,2718.0
2024-07-24 13:55:00,365.36,365.42,365.11,365.19,11358.0,363.5689,363.6286,363.3201,363.3997,11358.0
2024-07-24 14:00:00,365.24,365.24,364.85,364.85,11471.0,363.4495,363.4495,363.0614,363.0614,11471.0
2024-07-24 14:05:00,364.85,365.11,364.85,364.99,27860.0,363.0614,363.3201,363.0614,363.2007,27860.0
2024-07-24 14:10:00,365.03,365.29,364.98,365.2,6934.0,363.2405,363.4992,363.1907,363.4097,6934.0
2024-07-24 14:15:00,365.2,365.34,364.93,364.94,3718.0,363.4097,363.549,363.141,363.1509,3718.0
2024-07-24 14:20:00,365.03,365.03,364.54,364.68,6184.0,363.2405,363.2405,362.7529,362.8922,6184.0
2024-07-24 14:25:00,364.77,364.97,364.52,364.58,7797.0,362.9818,363.1808,362.733,362.7927,7797.0
2024-07-24 14:30:00,364.69,364.77,364.48,364.49,3521.0,362.9022,362.9818,362.6932,362.7031,3521.0
2024-07-24 14:35:00,364.43,364.72,364.42,364.7,6479.0,362.6434,362.932,362.6335,362.9121,6479.0
2024-07-24 14:40:00,364.65,364.7,363.87,363.9,17223.0,362.8624,362.9121,362.0862,362.116,17223.0
2024-07-24 14:45:00,363.92,364.12,363.35,363.41,20847.0,362.1359,362.335,361.5687,361.6284,20847.0
2024-07-24 14:50:00,363.44,363.5,363.25,363.4,11416.0,361.6583,361.718,361.4692,361.6185,11416.0
2024-07-24 14:55:00,363.47,363.8,363.47,363.78,5796.0,361.6881,362.0165,361.6881,361.9966,5796.0
2024-07-24 15:00:00,363.76,363.83,363.45,363.59,6003.0,361.9767,362.0464,361.6682,361.8076,6003.0
2024-07-24 15:05:00,363.71,363.82,363.41,363.47,7260.0,361.927,362.0364,361.6284,361.6881,7260.0
2024-07-24 15:10:00,363.67,363.72,363.46,363.67,6741.0,361.8872,361.9369,361.6782,361.8872,6741.0
2024-07-24 15:15:00,363.67,363.77,363.3,363.3,10490.0,361.8872,361.9867,361.519,361.519,10490.0
2024-07-24 15:20:00,363.44,363.63,363.27,363.55,19820.0,361.6583,361.8474,361.4891,361.7678,19820.0
2024-07-24 15:25:00,363.42,363.45,362.86,362.94,14530.0,361.6384,361.6682,361.0811,361.1607,14530.0
2024-07-24 15:30:00,363.06,363.89,362.92,363.85,9072.0,361.2802,362.1061,361.1408,362.0663,9072.0
2024-07-24 15:35:00,363.75,364.11,363.63,363.96,6365.0,361.9668,362.325,361.8474,362.1757,6365.0
2024-07-24 15:40:00,364.0,364.46,363.81,363.83,15145.0,362.2155,362.6733,362.0265,362.0464,15145.0
2024-07-24 15:45:00,363.81,364.03,363.43,363.74,9929.0,362.0265,362.2454,361.6483,361.9568,9929.0
2024-07-24 15:50:00,363.91,363.96,362.32,362.32,20010.0,362.126,362.1757,360.5438,360.5438,20010.0
2024-07-24 15:55:00,362.3,363.17,362.03,362.95,81031.0,360.5239,361.3896,360.2552,361.1707,81031.0
2024-07-25 09:30:00,362.6,363.43,361.89,362.05,54057.0,360.8224,361.6483,360.1159,360.2751,54057.0
2024-07-25 09:35:00,362.07,362.11,360.86,361.43,17225.0,360.295,360.3348,359.0909,359.6581,17225.0
2024-07-25 09:40:00,361.55,362.54,361.5,361.5,17534.0,359.7776,360.7627,359.7278,359.7278,17534.0
2024-07-25 09:45:00,361.66,361.88,360.67,361.06,8546.0,359.887,360.1059,358.9019,359.29,8546.0
2024-07-25 09:50:00,361.22,361.32,360.13,360.26,12367.0,359.4492,359.5487,358.3645,358.4939,12367.0
2024-07-25 09:55:00,360.36,360.36,358.65,359.24,19041.0,358.5934,358.5934,356.8918,357.4789,19041.0
2024-07-25 10:00:00,358.74,358.95,357.59,357.84,30643.0,356.9813,357.1903,355.837,356.0857,30643.0
2024-07-25 10:05:00,357.82,358.52,356.29,356.6,20596.0,356.0658,356.7624,354.5433,354.8518,20596.0
2024-07-25 10:10:00,356.77,356.88,355.7,356.41,14326.0,355.021,355.1305,353.9562,354.6628,14326.0
2024-07-25 10:15:00,356.42,358.02,356.42,358.02,10645.0,354.6727,356.2649,354.6727,356.2649,10645.0
2024-07-25 10:20:00,358.12,359.04,357.69,358.9,8024.0,356.3644,357.2799,355.9365,357.1406,8024.0
2024-07-25 10:25:00,359.08,359.86,358.84,359.8,27774.0,357.3197,358.0958,357.0808,358.0361,27774.0
2024-07-25 10:30:00,359.67,360.2,359.17,359.92,16376.0,357.9068,358.4342,357.4092,358.1556,16376.0
2024-07-25 10:35:00,360.0,360.49,359.8,360.36,13196.0,358.2352,358.7228,358.0361,358.5934,13196.0
2024-07-25 10:40:00,360.27,361.37,360.0,361.36,9499.0,358.5038,359.5984,358.2352,359.5885,9499.0
2024-07-25 10:45:00,361.36,362.04,361.17,362.04,13461.0,359.5885,360.2652,359.3994,360.2652,13461.0
2024-07-25 10:50:00,362.0,362.78,361.95,362.56,14279.0,360.2254,361.0015,360.1756,360.7826,14279.0
2024-07-25 10:55:00,362.24,362.93,362.0,362.92,6613.0,360.4642,361.1508,360.2254,361.1408,6613.0
2024-07-25 11:00:00,362.93,362.93,361.75,361.92,3151.0,361.1508,361.1508,359.9766,360.1457,3151.0
2024-07-25 11:05:00,361.99,362.29,361.69,362.2,9395.0,360.2154,360.5139,359.9169,360.4244,9395.0
2024-07-25 11:10:00,362.21,363.63,362.2,363.59,9802.0,360.4343,361.8474,360.4244,361.8076,9802.0
2024-07-25 11:15:00,363.64,364.26,363.64,363.69,12206.0,361.8573,362.4743,361.8573,361.9071,12206.0
2024-07-25 11:20:00,363.28,363.28,362.73,363.04,4216.0,361.4991,361.4991,360.9518,361.2603,4216.0
2024-07-25 11:25:00,363.03,363.03,362.76,362.88,4752.0,361.2503,361.2503,360.9816,361.101,4752.0
2024-07-25 11:30:00,363.05,363.1,362.51,362.73,2944.0,361.2702,361.32,360.7329,360.9518,2944.0
2024-07-25 11:35:00,362.81,363.0,362.52,363.0,2704.0,361.0314,361.2205,360.7428,361.2205,2704.0
2024-07-25 11:40:00,362.84,362.9,361.6,362.07,4949.0,361.0612,361.1209,359.8273,360.295,4949.0
2024-07-25 11:45:00,362.1,362.51,362.02,362.12,18001.0,360.3249,360.7329,360.2453,360.3448,18001.0
2024-07-25 11:50:00,362.66,362.9,362.62,362.81,7484.0,360.8821,361.1209,360.8423,361.0314,7484.0
2024-07-25 11:55:00,362.81,363.17,362.4,363.17,9758.0,361.0314,361.3896,360.6234,361.3896,9758.0
2024-07-25 12:00:00,363.45,364.01,363.14,363.81,4050.0,361.6682,362.2255,361.3598,362.0265,4050.0
2024-07-25 12:05:00,363.75,363.75,362.57,363.16,7330.0,361.9668,361.9668,360.7926,361.3797,7330.0
2024-07-25 12:10:00,363.45,364.2,363.28,364.18,5118.0,361.6682,362.4146,361.4991,362.3947,5118.0
2024-07-25 12:15:00,364.16,364.67,364.12,364.66,4971.0,362.3748,362.8823,362.335,362.8723,4971.0
2024-07-25 12:20:00,364.61,365.45,364.46,365.45,33552.0,362.8226,363.6584,362.6733,363.6584,33552.0
2024-07-25 12:25:00,365.38,365.38,364.89,365.34,6782.0,363.5888,363.5888,363.1012,363.549,6782.0
2024-07-25 12:30:00,365.04,365.5,364.9,365.44,3254.0,363.2505,363.7082,363.1111,363.6485,3254.0
2024-07-25 12:35:00,365.15,365.28,365.08,365.27,2349.0,363.3599,363.4893,363.2903,363.4793,2349.0
2024-07-25 12:40:00,365.46,365.74,365.39,365.57,6230.0,363.6684,363.947,363.5987,363.7779,6230.0
2024-07-25 12:45:00,365.61,365.67,365.0,365.09,7742.0,363.8177,363.8774,363.2106,363.3002,7742.0
2024-07-25 12:50:00,364.97,364.98,364.84,364.84,711.0,363.1808,363.1907,363.0514,363.0514,711.0
2024-07-25 12:55:00,365.04,365.49,365.04,365.34,2707.0,363.2505,363.6982,363.2505,363.549,2707.0
2024-07-25 13:00:00,365.44,366.27,365.24,366.07,7701.0,363.6485,364.4744,363.4495,364.2754,7701.0
2024-07-25 13:05:00,365.88,366.27,365.77,366.27,5767.0,364.0863,364.4744,363.9769,364.4744,5767.0
2024-07-25 13:10:00,366.39,366.39,365.46,365.67,14764.0,364.5938,364.5938,363.6684,363.8774,14764.0
2024-07-25 13:15:00,365.65,365.65,364.84,364.84,2009.0,363.8575,363.8575,363.0514,363.0514,2009.0
2024-07-25 13:20:00,364.9,364.94,363.86,363.86,10921.0,363.1111,363.1509,362.0762,362.0762,10921.0
2024-07-25 13:25:00,364.05,364.16,363.89,364.0,3515.0,362.2653,362.3748,362.1061,362.2155,3515.0
2024-07-25 13:30:00,364.05,364.15,363.87,364.04,8503.0,362.2653,362.3648,362.0862,362.2554,8503.0
2024-07-25 13:35:00,364.02,364.26,363.94,364.22,12236.0,362.2355,362.4743,362.1558,362.4345,12236.0
2024-07-25 13:40:00,364.45,364.47,364.25,364.39,3102.0,362.6633,362.6832,362.4643,362.6036,3102.0
2024-07-25 13:45:00,364.47,364.47,363.92,364.33,1743.0,362.6832,362.6832,362.1359,362.5439,1743.0
2024-07-25 13:50:00,364.0,364.3,363.9,364.15,8113.0,362.2155,362.5141,362.116,362.3648,8113.0
2024-07-25 13:55:00,364.1,364.66,363.97,364.44,5291.0,362.3151,362.8723,362.1857,362.6534,5291.0
2024-07-25 14:00:00,364.4,364.4,363.74,363.75,3933.0,362.6136,362.6136,361.9568,361.9668,3933.0
2024-07-25 14:05:00,363.38,363.84,363.38,363.4,5942.0,361.5986,362.0563,361.5986,361.6185,5942.0
2024-07-25 14:10:00,363.24,363.48,362.99,363.1,7617.0,361.4593,361.6981,361.2105,361.32,7617.0
2024-07-25 14:15:00,363.15,363.18,362.73,363.03,3850.0,361.3697,361.3996,360.9518,361.2503,3850.0
2024-07-25 14:20:00,362.95,362.97,362.32,362.32,3978.0,361.1707,361.1906,360.5438,360.5438,3978.0
2024-07-25 14:25:00,362.73,363.07,362.63,362.86,4832.0,360.9518,361.2901,360.8523,361.0811,4832.0
2024-07-25 14:30:00,362.88,363.36,362.84,363.36,9818.0,361.101,361.5787,361.0612,361.5787,9818.0
2024-07-25 14:35:00,363.15,363.15,362.68,362.77,3438.0,361.3697,361.3697,360.902,360.9916,3438.0
2024-07-25 14:40:00,362.8,362.8,362.13,362.38,9179.0,361.0214,361.0214,360.3547,360.6035,9179.0
2024-07-25 14:45:00,362.26,362.27,361.18,361.21,8386.0,360.4841,360.494,359.4094,359.4392,8386.0
2024-07-25 14:50:00,361.19,361.6,360.81,360.98,5208.0,359.4193,359.8273,359.0412,359.2104,5208.0
2024-07-25 14:55:00,360.96,361.38,360.9,361.16,2987.0,359.1905,359.6084,359.1307,359.3895,2987.0
2024-07-25 15:00:00,361.25,361.77,361.15,361.22,2568.0,359.479,359.9965,359.3795,359.4492,2568.0
2024-07-25 15:05:00,361.29,361.57,361.29,361.46,3836.0,359.5188,359.7975,359.5188,359.688,3836.0
2024-07-25 15:10:00,361.31,361.65,361.04,361.62,6917.0,359.5387,359.8771,359.2701,359.8472,6917.0
2024-07-25 15:15:00,361.44,361.7,361.21,361.7,4116.0,359.6681,359.9268,359.4392,359.9268,4116.0
2024-07-25 15:20:00,361.63,362.65,361.5,362.46,19783.0,359.8572,360.8722,359.7278,360.6831,19783.0
2024-07-25 15:25:00,362.47,363.34,362.46,362.84,9356.0,360.6931,361.5588,360.6831,361.0612,9356.0
2024-07-25 15:30:00,362.87,362.94,362.14,362.14,10075.0,361.0911,361.1607,360.3647,360.3647,10075.0
2024-07-25 15:35:00,362.45,362.45,361.25,361.46,47697.0,360.6731,360.6731,359.479,359.688,47697.0
2024-07-25 15:40:00,361.39,361.64,361.04,361.17,12014.0,359.6183,359.8671,359.2701,359.3994,12014.0
2024-07-25 15:45:00,361.05,361.12,360.2,361.03,15611.0,359.28,359.3497,358.4342,359.2601,15611.0
2024-07-25 15:50:00,360.96,360.96,359.18,359.22,21277.0,359.1905,359.1905,357.4192,357.459,21277.0
2024-07-25 15:55:00,359.2,359.49,358.57,358.78,40148.0,357.4391,357.7277,356.8122,357.0211,40148.0
2024-07-26 09:30:00,361.64,361.7,360.16,360.29,41169.0,359.8671,359.9268,358.3944,358.5237,41169.0
2024-07-26 09:35:00,360.28,361.33,360.28,361.15,7718.0,358.5138,359.5586,358.5138,359.3795,7718.0
2024-07-26 09:40:00,361.12,361.21,360.13,360.63,5638.0,359.3497,359.4392,358.3645,358.8621,5638.0
2024-07-26 09:45:00,361.06,361.26,359.9,359.9,5732.0,359.29,359.489,358.1356,358.1356,5732.0
2024-07-26 09:50:00,360.08,360.74,359.89,360.01,5138.0,358.3148,358.9715,358.1257,358.2451,5138.0
2024-07-26 09:55:00,360.19,361.11,360.19,361.11,5554.0,358.4242,359.3397,358.4242,359.3397,5554.0
2024-07-26 10:00:00,360.89,361.62,360.82,361.32,5741.0,359.1208,359.8472,359.0511,359.5487,5741.0
2024-07-26 10:05:00,360.94,360.94,359.67,359.96,16114.0,359.1706,359.1706,357.9068,358.1954,16114.0
2024-07-26 10:10:00,360.24,361.01,360.24,360.67,3724.0,358.474,359.2402,358.474,358.9019,3724.0
2024-07-26 10:15:00,360.86,360.98,360.11,360.28,3254.0,359.0909,359.2104,358.3446,358.5138,3254.0
2024-07-26 10:20:00,360.64,361.57,360.64,361.51,4305.0,358.872,359.7975,358.872,359.7378,4305.0
2024-07-26 10:25:00,361.6,362.31,361.51,361.87,7758.0,359.8273,360.5338,359.7378,360.096,7758.0
2024-07-26 10:30:00,361.52,361.57,360.0,360.21,16801.0,359.7477,359.7975,358.2352,358.4441,16801.0
2024-07-26 10:35:00,359.91,360.56,359.89,359.92,6782.0,358.1456,358.7924,358.1257,358.1556,6782.0
2024-07-26 10:40:00,359.81,360.71,359.81,360.25,9645.0,358.0461,358.9417,358.0461,358.4839,9645.0
2024-07-26 10:45:00,360.15,360.39,359.66,360.35,5268.0,358.3844,358.6232,357.8968,358.5834,5268.0
2024-07-26 10:50:00,360.04,360.33,359.93,360.08,3489.0,358.275,358.5635,358.1655,358.3148,3489.0
2024-07-26 10:55:00,360.11,361.18,360.11,361.18,4291.0,358.3446,359.4094,358.3446,359.4094,4291.0
2024-07-26 11:00:00,361.09,361.54,360.93,361.44,4166.0,359.3198,359.7676,359.1606,359.6681,4166.0
2024-07-26 11:05:00,361.6,361.78,361.35,361.61,2756.0,359.8273,360.0064,359.5785,359.8373,2756.0
2024-07-26 11:10:00,361.44,361.57,361.22,361.24,1648.0,359.6681,359.7975,359.4492,359.4691,1648.0
2024-07-26 11:15:00,361.06,361.06,360.83,361.06,2779.0,359.29,359.29,359.0611,359.29,2779.0
2024-07-26 11:20:00,360.78,361.11,360.66,361.11,5241.0,359.0113,359.3397,358.8919,359.3397,5241.0
2024-07-26 11:25:00,361.22,361.34,360.65,360.95,10313.0,359.4492,359.5686,358.882,359.1805,10313.0
2024-07-26 11:30:00,360.97,361.36,360.95,361.04,12987.0,359.2004,359.5885,359.1805,359.2701,12987.0
2024-07-26 11:35:00,360.91,361.45,360.69,361.43,5811.0,359.1407,359.6781,358.9218,359.6581,5811.0
2024-07-26 11:40:00,361.44,361.64,361.28,361.59,3773.0,359.6681,359.8671,359.5089,359.8174,3773.0
2024-07-26 11:45:00,361.73,362.32,361.73,362.32,2799.0,359.9567,360.5438,359.9567,360.5438,2799.0
2024-07-26 11:50:00,362.44,362.45,362.01,362.1,10424.0,360.6632,360.6731,360.2353,360.3249,10424.0
2024-07-26 11:55:00,361.97,362.18,361.88,362.07,4256.0,360.1955,360.4045,360.1059,360.295,4256.0
2024-07-26 12:00:00,362.19,362.6,362.17,362.59,3124.0,360.4144,360.8224,360.3945,360.8125,3124.0
2024-07-26 12:05:00,362.61,363.1,362.61,363.02,16493.0,360.8324,361.32,360.8324,361.2404,16493.0
2024-07-26 12:10:00,363.05,363.15,362.4,362.55,3614.0,361.2702,361.3697,360.6234,360.7727,3614.0
2024-07-26 12:15:00,362.66,362.86,362.6,362.86,1896.0,360.8821,361.0811,360.8224,361.0811,1896.0
2024-07-26 12:20:00,362.85,362.91,362.65,362.88,8285.0,361.0712,361.1309,360.8722,361.101,8285.0
2024-07-26 12:25:00,362.91,363.2,362.91,363.04,1323.0,361.1309,361.4195,361.1309,361.2603,1323.0
2024-07-26 12:30:00,363.04,363.61,363.04,363.61,2372.0,361.2603,361.8275,361.2603,361.8275,2372.0
2024-07-26 12:35:00,363.25,363.37,363.02,363.14,1440.0,361.4692,361.5886,361.2404,361.3598,1440.0
2024-07-26 12:40:00,363.36,363.8,363.29,363.76,12758.0,361.5787,362.0165,361.509,361.9767,12758.0
2024-07-26 12:45:00,363.85,363.94,363.47,363.48,3250.0,362.0663,362.1558,361.6881,361.6981,3250.0
2024-07-26 12:50:00,363.71,363.99,363.71,363.99,3817.0,361.927,362.2056,361.927,362.2056,3817.0
2024-07-26 12:55:00,363.78,364.0,363.69,363.91,4113.0,361.9966,362.2155,361.9071,362.126,4113.0
2024-07-26 13:00:00,363.92,364.13,363.67,363.87,2243.0,362.1359,362.3449,361.8872,362.0862,2243.0
2024-07-26 13:05:00,364.15,364.16,363.53,363.54,4879.0,362.3648,362.3748,361.7479,361.7578,4879.0
2024-07-26 13:10:00,363.76,363.91,363.64,363.78,3292.0,361.9767,362.126,361.8573,361.9966,3292.0
2024-07-26 13:15:00,363.75,364.0,363.75,363.92,3880.0,361.9668,362.2155,361.9668,362.1359,3880.0
2024-07-26 13:20:00,363.83,363.83,363.74,363.83,1520.0,362.0464,362.0464,361.9568,362.0464,1520.0
2024-07-26 13:25:00,363.96,364.25,363.96,364.25,698.0,362.1757,362.4643,362.1757,362.4643,698.0
2024-07-26 13:30:00,364.24,364.24,363.1,363.11,4212.0,362.4544,362.4544,361.32,361.3299,4212.0
2024-07-26 13:35:00,362.82,362.82,361.75,361.85,18361.0,361.0413,361.0413,359.9766,360.0761,18361.0
2024-07-26 13:40:00,361.85,362.28,361.74,362.23,9793.0,360.0761,360.504,359.9666,360.4542,9793.0
2024-07-26 13:45:00,362.18,362.81,362.17,362.25,9377.0,360.4045,361.0314,360.3945,360.4741,9377.0
2024-07-26 13:50:00,362.04,362.43,361.87,362.43,6020.0,360.2652,360.6532,360.096,360.6532,6020.0
2024-07-26 13:55:00,362.55,362.55,362.27,362.34,19550.0,360.7727,360.7727,360.494,360.5637,19550.0
2024-07-26 14:00:00,362.41,362.65,362.36,362.58,4382.0,360.6333,360.8722,360.5836,360.8025,4382.0
2024-07-26 14:05:00,362.2,362.59,362.12,362.52,4002.0,360.4244,360.8125,360.3448,360.7428,4002.0
2024-07-26 14:10:00,362.46,362.8,362.46,362.5,2462.0,360.6831,361.0214,360.6831,360.7229,2462.0
2024-07-26 14:15:00,362.5,362.7,361.88,361.88,2735.0,360.7229,360.9219,360.1059,360.1059,2735.0
2024-07-26 14:20:00,361.95,362.18,361.95,362.14,2211.0,360.1756,360.4045,360.1756,360.3647,2211.0
2024-07-26 14:25:00,362.24,362.36,362.0,362.14,3854.0,360.4642,360.5836,360.2254,360.3647,3854.0
2024-07-26 14:30:00,362.03,362.2,361.82,362.1,10019.0,360.2552,360.4244,360.0462,360.3249,10019.0
2024-07-26 14:35:00,362.17,362.18,361.99,362.17,4199.0,360.3945,360.4045,360.2154,360.3945,4199.0
2024-07-26 14:40:00,361.99,362.04,360.94,361.9,3514.0,360.2154,360.2652,359.1706,360.1258,3514.0
2024-07-26 14:45:00,361.8,361.87,361.49,361.74,4456.0,360.0263,360.096,359.7179,359.9666,4456.0
2024-07-26 14:50:00,361.78,361.86,361.24,361.27,3871.0,360.0064,360.086,359.4691,359.4989,3871.0
2024-07-26 14:55:00,361.18,361.5,361.02,361.11,5722.0,359.4094,359.7278,359.2502,359.3397,5722.0
2024-07-26 15:00:00,361.16,361.16,360.86,360.93,3390.0,359.3895,359.3895,359.0909,359.1606,3390.0
2024-07-26 15:05:00,360.96,361.37,360.8,361.32,5296.0,359.1905,359.5984,359.0312,359.5487,5296.0
2024-07-26 15:10:00,361.24,361.56,361.18,361.31,6132.0,359.4691,359.7875,359.4094,359.5387,6132.0
2024-07-26 15:15:00,360.99,361.33,360.82,361.06,7710.0,359.2203,359.5586,359.0511,359.29,7710.0
2024-07-26 15:20:00,361.14,361.73,361.14,361.66,6009.0,359.3696,359.9567,359.3696,359.887,6009.0
2024-07-26 15:25:00,361.8,362.21,361.73,362.06,10483.0,360.0263,360.4343,359.9567,360.2851,10483.0
2024-07-26 15:30:00,362.06,362.06,360.56,360.58,9211.0,360.2851,360.2851,358.7924,358.8123,9211.0
2024-07-26 15:35:00,360.75,361.16,360.63,361.07,17088.0,358.9815,359.3895,358.8621,359.2999,17088.0
2024-07-26 15:40:00,361.14,361.93,361.12,361.93,7249.0,359.3696,360.1557,359.3497,360.1557,7249.0
2024-07-26 15:45:00,361.85,362.04,361.67,361.87,4342.0,360.0761,360.2652,359.897,360.096,4342.0
2024-07-26 15:50:00,361.93,362.09,360.82,360.84,16437.0,360.1557,360.3149,359.0511,359.071,16437.0
2024-07-26 15:55:00,360.91,361.89,360.51,361.74,16056.0,359.1407,360.1159,358.7427,359.9666,16056.0
2024-07-29 09:30:00,364.04,364.04,362.58,363.22,86610.0,362.2554,362.2554,360.8025,361.4394,86610.0
2024-07-29 09:35:00,363.6,364.35,363.19,364.25,9474.0,361.8175,362.5638,361.4095,362.4643,9474.0
2024-07-29 09:40:00,364.26,364.88,363.76,364.78,11367.0,362.4743,363.0912,361.9767,362.9917,11367.0
2024-07-29 09:45:00,364.93,365.25,364.47,364.73,13001.0,363.141,363.4594,362.6832,362.942,13001.0
2024-07-29 09:50:00,364.87,364.89,364.11,364.54,8072.0,363.0813,363.1012,362.325,362.7529,8072.0
2024-07-29 09:55:00,364.67,365.26,364.51,365.26,6669.0,362.8823,363.4694,362.723,363.4694,6669.0
2024-07-29 10:00:00,365.29,365.7,365.13,365.27,6627.0,363.4992,363.9072,363.34,363.4793,6627.0
2024-07-29 10:05:00,365.17,365.45,364.39,364.4,9611.0,363.3798,363.6584,362.6036,362.6136,9611.0
2024-07-29 10:10:00,364.29,364.4,363.41,363.57,6701.0,362.5041,362.6136,361.6284,361.7877,6701.0
2024-07-29 10:15:00,363.53,364.06,363.36,363.98,2308.0,361.7479,362.2753,361.5787,362.1956,2308.0
2024-07-29 10:20:00,364.0,364.7,364.0,364.6,4968.0,362.2155,362.9121,362.2155,362.8126,4968.0
2024-07-29 10:25:00,364.51,364.51,363.9,364.2,6269.0,362.723,362.723,362.116,362.4146,6269.0
2024-07-29 10:30:00,364.3,364.3,363.49,363.63,5263.0,362.5141,362.5141,361.708,361.8474,5263.0
2024-07-29 10:35:00,363.78,364.22,363.77,364.02,14900.0,361.9966,362.4345,361.9867,362.2355,14900.0
2024-07-29 10:40:00,364.52,364.54,364.3,364.32,6456.0,362.733,362.7529,362.5141,362.534,6456.0
2024-07-29 10:45:00,364.2,364.59,363.65,363.65,3068.0,362.4146,362.8027,361.8673,361.8673,3068.0
2024-07-29 10:50:00,363.62,363.74,363.27,363.43,4979.0,361.8374,361.9568,361.4891,361.6483,4979.0
2024-07-29 10:55:00,363.18,363.34,362.94,362.94,12919.0,361.3996,361.5588,361.1607,361.1607,12919.0
2024-07-29 11:00:00,362.81,362.81,362.53,362.77,1592.0,361.0314,361.0314,360.7528,360.9916,1592.0
2024-07-29 11:05:00,362.87,362.96,362.25,362.31,3842.0,361.0911,361.1806,360.4741,360.5338,3842.0
2024-07-29 11:10:00,362.05,362.23,361.78,362.13,7834.0,360.2751,360.4542,360.0064,360.3547,7834.0
2024-07-29 11:15:00,362.0,362.11,361.72,361.88,2906.0,360.2254,360.3348,359.9467,360.1059,2906.0
2024-07-29 11:20:00,361.87,362.02,361.7,361.89,6957.0,360.096,360.2453,359.9268,360.1159,6957.0
2024-07-29 11:25:00,361.93,362.4,361.93,362.4,2889.0,360.1557,360.6234,360.1557,360.6234,2889.0
2024-07-29 11:30:00,362.15,362.15,361.19,361.27,9868.0,360.3746,360.3746,359.4193,359.4989,9868.0
2024-07-29 11:35:00,361.45,361.96,361.43,361.81,11077.0,359.6781,360.1856,359.6581,360.0363,11077.0
2024-07-29 11:40:00,361.75,362.14,361.75,362.13,7062.0,359.9766,360.3647,359.9766,360.3547,7062.0
2024-07-29 11:45:00,362.09,363.13,362.09,363.04,10910.0,360.3149,361.3498,360.3149,361.2603,10910.0
2024-07-29 11:50:00,363.04,363.39,363.03,363.25,2788.0,361.2603,361.6085,361.2503,361.4692,2788.0
2024-07-29 11:55:00,363.41,363.84,363.4,363.68,4279.0,361.6284,362.0563,361.6185,361.8971,4279.0
2024-07-29 12:00:00,363.79,364.02,363.74,364.02,2686.0,362.0066,362.2355,361.9568,362.2355,2686.0
2024-07-29 12:05:00,364.35,364.35,364.09,364.34,3002.0,362.5638,362.5638,362.3051,362.5539,3002.0
2024-07-29 12:10:00,364.33,364.54,364.25,364.54,1643.0,362.5439,362.7529,362.4643,362.7529,1643.0
2024-07-29 12:15:00,364.51,364.83,364.36,364.72,2561.0,362.723,363.0415,362.5738,362.932,2561.0
2024-07-29 12:20:00,364.86,364.91,364.73,364.84,5574.0,363.0713,363.1211,362.942,363.0514,5574.0
2024-07-29 12:25:00,364.55,364.61,364.23,364.29,4152.0,362.7629,362.8226,362.4444,362.5041,4152.0
2024-07-29 12:30:00,364.24,364.66,364.24,364.4,2954.0,362.4544,362.8723,362.4544,362.6136,2954.0
2024-07-29 12:35:00,364.62,364.7,364.43,364.68,5782.0,362.8325,362.9121,362.6434,362.8922,5782.0
2024-07-29 12:40:00,364.69,364.96,364.52,364.66,2213.0,362.9022,363.1708,362.733,362.8723,2213.0
2024-07-29 12:45:00,364.57,364.91,364.57,364.76,886.0,362.7828,363.1211,362.7828,362.9718,886.0
2024-07-29 12:50:00,364.78,364.81,364.31,364.81,1716.0,362.9917,363.0216,362.524,363.0216,1716.0
2024-07-29 12:55:00,364.9,364.9,364.42,364.42,2097.0,363.1111,363.1111,362.6335,362.6335,2097.0
2024-07-29 13:00:00,364.4,364.61,364.4,364.51,1463.0,362.6136,362.8226,362.6136,362.723,1463.0
2024-07-29 13:05:00,364.52,364.74,364.49,364.55,2856.0,362.733,362.9519,362.7031,362.7629,2856.0
2024-07-29 13:10:00,364.66,365.14,364.66,364.85,6930.0,362.8723,363.35,362.8723,363.0614,6930.0
2024-07-29 13:15:00,364.64,364.81,364.41,364.81,2050.0,362.8524,363.0216,362.6235,363.0216,2050.0
2024-07-29 13:20:00,364.6,364.61,364.26,364.31,2692.0,362.8126,362.8226,362.4743,362.524,2692.0
2024-07-29 13:25:00,364.27,364.27,363.55,363.55,4434.0,362.4842,362.4842,361.7678,361.7678,4434.0
2024-07-29 13:30:00,363.4,363.79,363.33,363.69,4717.0,361.6185,362.0066,361.5488,361.9071,4717.0
2024-07-29 13:35:00,363.7,364.12,363.69,364.12,1741.0,361.917,362.335,361.9071,362.335,1741.0
2024-07-29 13:40:00,364.27,364.28,363.73,363.73,4801.0,362.4842,362.4942,361.9469,361.9469,4801.0
2024-07-29 13:45:00,363.71,363.93,363.71,363.82,1729.0,361.927,362.1459,361.927,362.0364,1729.0
2024-07-29 13:50:00,363.64,363.97,363.6,363.65,3666.0,361.8573,362.1857,361.8175,361.8673,3666.0
2024-07-29 13:55:00,363.63,363.76,363.46,363.47,2385.0,361.8474,361.9767,361.6782,361.6881,2385.0
2024-07-29 14:00:00,363.41,363.41,363.0,363.11,8404.0,361.6284,361.6284,361.2205,361.3299,8404.0
2024-07-29 14:05:00,363.33,363.34,362.86,362.93,4980.0,361.5488,361.5588,361.0811,361.1508,4980.0
2024-07-29 14:10:00,363.05,363.29,363.05,363.22,3305.0,361.2702,361.509,361.2702,361.4394,3305.0
2024-07-29 14:15:00,363.19,363.3,362.87,363.3,10083.0,361.4095,361.519,361.0911,361.519,10083.0
2024-07-29 14:20:00,363.16,363.25,362.92,362.92,14439.0,361.3797,361.4692,361.1408,361.1408,14439.0
2024-07-29 14:25:00,363.03,363.09,362.89,362.9,7812.0,361.2503,361.31,361.111,361.1209,7812.0
2024-07-29 14:30:00,362.84,362.9,362.5,362.5,1774.0,361.0612,361.1209,360.7229,360.7229,1774.0
2024-07-29 14:35:00,362.61,362.86,362.41,362.41,10770.0,360.8324,361.0811,360.6333,360.6333,10770.0
2024-07-29 14:40:00,362.43,362.97,362.43,362.71,3440.0,360.6532,361.1906,360.6532,360.9319,3440.0
2024-07-29 14:45:00,362.78,362.79,362.35,362.56,9989.0,361.0015,361.0115,360.5736,360.7826,9989.0
2024-07-29 14:50:00,362.5,362.58,362.32,362.4,2820.0,360.7229,360.8025,360.5438,360.6234,2820.0
2024-07-29 14:55:00,362.58,363.06,362.54,362.99,2877.0,360.8025,361.2802,360.7627,361.2105,2877.0
2024-07-29 15:00:00,362.95,363.22,362.72,363.22,6081.0,361.1707,361.4394,360.9418,361.4394,6081.0
2024-07-29 15:05:00,363.24,363.34,362.93,362.94,11553.0,361.4593,361.5588,361.1508,361.1607,11553.0
2024-07-29 15:10:00,363.01,363.24,363.01,363.18,5010.0,361.2304,361.4593,361.2304,361.3996,5010.0
2024-07-29 15:15:00,363.08,363.15,362.79,363.08,7102.0,361.3001,361.3697,361.0115,361.3001,7102.0
2024-07-29 15:20:00,363.05,363.39,362.92,363.31,5570.0,361.2702,361.6085,361.1408,361.5289,5570.0
2024-07-29 15:25:00,363.34,363.41,363.07,363.28,7787.0,361.5588,361.6284,361.2901,361.4991,7787.0
2024-07-29 15:30:00,363.35,363.5,363.2,363.5,48292.0,361.5687,361.718,361.4195,361.718,48292.0
2024-07-29 15:35:00,363.42,363.66,363.39,363.53,6642.0,361.6384,361.8772,361.6085,361.7479,6642.0
2024-07-29 15:40:00,363.6,363.72,363.56,363.62,4071.0,361.8175,361.9369,361.7777,361.8374,4071.0
2024-07-29 15:45:00,363.61,363.72,363.21,363.28,11699.0,361.8275,361.9369,361.4294,361.4991,11699.0
2024-07-29 15:50:00,363.37,363.46,362.95,362.98,9043.0,361.5886,361.6782,361.1707,361.2005,9043.0
2024-07-29 15:55:00,363.11,363.11,362.51,362.77,8922.0,361.3299,361.3299,360.7329,360.9916,8922.0
2024-07-30 09:30:00,363.85,364.19,363.61,363.87,43614.0,362.0663,362.4046,361.8275,362.0862,43614.0
2024-07-30 09:35:00,364.13,364.41,364.03,364.36,5510.0,362.3449,362.6235,362.2454,362.5738,5510.0
2024-07-30 09:40:00,364.38,364.81,363.82,363.85,4263.0,362.5937,363.0216,362.0364,362.0663,4263.0
2024-07-30 09:45:00,363.62,363.72,363.19,363.47,5663.0,361.8374,361.9369,361.4095,361.6881,5663.0
2024-07-30 09:50:00,363.18,363.37,362.81,362.81,4053.0,361.3996,361.5886,361.0314,361.0314,4053.0
2024-07-30 09:55:00,362.93,363.15,362.58,362.97,5018.0,361.1508,361.3697,360.8025,361.1906,5018.0
2024-07-30 10:00:00,362.74,363.05,361.82,362.0,5105.0,360.9617,361.2702,360.0462,360.2254,5105.0
2024-07-30 10:05:00,362.56,363.18,362.55,363.01,3476.0,360.7826,361.3996,360.7727,361.2304,3476.0
2024-07-30 10:10:00,362.82,363.05,362.57,363.05,3786.0,361.0413,361.2702,360.7926,361.2702,3786.0
2024-07-30 10:15:00,363.05,363.44,362.68,362.81,6403.0,361.2702,361.6583,360.902,361.0314,6403.0
2024-07-30 10:20:00,362.7,362.7,362.31,362.53,1447.0,360.9219,360.9219,360.5338,360.7528,1447.0
2024-07-30 10:25:00,362.43,362.44,362.05,362.08,3739.0,360.6532,360.6632,360.2751,360.305,3739.0
2024-07-30 10:30:00,362.0,362.23,361.49,361.53,10990.0,360.2254,360.4542,359.7179,359.7577,10990.0
2024-07-30 10:35:00,361.63,361.63,360.91,361.33,3477.0,359.8572,359.8572,359.1407,359.5586,3477.0
2024-07-30 10:40:00,361.48,361.54,361.07,361.23,3078.0,359.7079,359.7676,359.2999,359.4591,3078.0
2024-07-30 10:45:00,361.35,361.91,361.26,361.31,8964.0,359.5785,360.1358,359.489,359.5387,8964.0
2024-07-30 10:50:00,361.68,361.68,361.03,361.29,5321.0,359.9069,359.9069,359.2601,359.5188,5321.0
2024-07-30 10:55:00,361.48,361.48,360.77,360.77,2262.0,359.7079,359.7079,359.0014,359.0014,2262.0
2024-07-30 11:00:00,360.88,360.91,359.15,359.18,7250.0,359.1108,359.1407,357.3893,357.4192,7250.0
2024-07-30 11:05:00,358.86,358.87,358.35,358.66,4123.0,357.1007,357.1107,356.5932,356.9017,4123.0
2024-07-30 11:10:00,358.72,359.34,358.52,358.73,4430.0,356.9614,357.5784,356.7624,356.9714,4430.0
2024-07-30 11:15:00,358.81,359.27,358.64,359.27,8018.0,357.051,357.5087,356.8818,357.5087,8018.0
2024-07-30 11:20:00,359.19,359.41,358.92,359.06,14516.0,357.4291,357.6481,357.1605,357.2998,14516.0
2024-07-30 11:25:00,359.34,359.52,359.26,359.31,3805.0,357.5784,357.7575,357.4988,357.5485,3805.0
2024-07-30 11:30:00,359.54,359.54,358.88,358.91,4116.0,357.7774,357.7774,357.1206,357.1505,4116.0
2024-07-30 11:35:00,358.96,358.96,357.65,357.76,5076.0,357.2003,357.2003,355.8967,356.0061,5076.0
2024-07-30 11:40:00,357.82,357.86,357.33,357.66,3069.0,356.0658,356.1056,355.5782,355.9066,3069.0
2024-07-30 11:45:00,357.63,357.83,357.35,357.69,6624.0,355.8768,356.0758,355.5982,355.9365,6624.0
2024-07-30 11:50:00,357.68,357.76,357.43,357.76,3168.0,355.9265,356.0061,355.6778,356.0061,3168.0
2024-07-30 11:55:00,357.76,357.76,357.34,357.35,12552.0,356.0061,356.0061,355.5882,355.5982,12552.0
2024-07-30 12:00:00,357.46,357.78,357.38,357.56,3030.0,355.7076,356.026,355.628,355.8071,3030.0
2024-07-30 12:05:00,357.57,358.22,357.52,358.11,3526.0,355.8171,356.4639,355.7673,356.3544,3526.0
2024-07-30 12:10:00,358.23,358.24,357.71,357.92,4635.0,356.4738,356.4838,355.9564,356.1654,4635.0
2024-07-30 12:15:00,357.92,358.0,357.66,357.87,10968.0,356.1654,356.245,355.9066,356.1156,10968.0
2024-07-30 12:20:00,357.76,357.77,357.1,357.1,60004.0,356.0061,356.0161,355.3494,355.3494,60004.0
2024-07-30 12:25:00,357.3,357.71,357.11,357.71,4458.0,355.5484,355.9564,355.3593,355.9564,4458.0
2024-07-30 12:30:00,357.51,357.51,357.14,357.24,6525.0,355.7574,355.7574,355.3892,355.4887,6525.0
2024-07-30 12:35:00,357.24,357.77,357.0,357.67,5199.0,355.4887,356.0161,355.2499,355.9166,5199.0
2024-07-30 12:40:00,357.72,357.8,357.42,357.43,4591.0,355.9663,356.0459,355.6678,355.6778,4591.0
2024-07-30 12:45:00,357.43,357.44,356.85,357.13,7958.0,355.6778,355.6877,355.1006,355.3792,7958.0
2024-07-30 12:50:00,357.0,357.03,355.85,355.87,20039.0,355.2499,355.2797,354.1055,354.1254,20039.0
2024-07-30 12:55:00,355.88,355.99,355.4,355.44,16097.0,354.1354,354.2448,353.6577,353.6975,16097.0
2024-07-30 13:00:00,355.39,355.76,355.11,355.64,5962.0,353.6478,354.0159,353.3691,353.8965,5962.0
2024-07-30 13:05:00,355.62,356.31,355.62,356.29,4170.0,353.8766,354.5632,353.8766,354.5433,4170.0
2024-07-30 13:10:00,356.46,356.73,356.24,356.69,3301.0,354.7125,354.9812,354.4936,354.9414,3301.0
2024-07-30 13:15:00,356.77,356.91,356.52,356.84,6201.0,355.021,355.1603,354.7722,355.0907,6201.0
2024-07-30 13:20:00,356.95,357.13,356.82,356.92,2554.0,355.2001,355.3792,355.0707,355.1703,2554.0
2024-07-30 13:25:00,356.88,357.28,356.69,357.28,4404.0,355.1305,355.5285,354.9414,355.5285,4404.0
2024-07-30 13:30:00,357.25,357.34,356.97,357.34,8364.0,355.4986,355.5882,355.22,355.5882,8364.0
2024-07-30 13:35:00,357.27,358.01,357.18,357.81,14471.0,355.5185,356.2549,355.429,356.0559,14471.0
2024-07-30 13:40:00,357.82,357.91,357.55,357.91,4671.0,356.0658,356.1554,355.7972,356.1554,4671.0
2024-07-30 13:45:00,357.98,358.09,357.74,358.05,3525.0,356.2251,356.3345,355.9862,356.2947,3525.0
2024-07-30 13:50:00,358.13,358.13,357.73,357.73,4020.0,356.3743,356.3743,355.9763,355.9763,4020.0
2024-07-30 13:55:00,357.85,357.99,357.72,357.95,6083.0,356.0957,356.235,355.9663,356.1952,6083.0
2024-07-30 14:00:00,357.98,358.14,357.68,357.82,4567.0,356.2251,356.3843,355.9265,356.0658,4567.0
2024-07-30 14:05:00,357.85,358.18,357.84,358.17,2501.0,356.0957,356.4241,356.0857,356.4141,2501.0
2024-07-30 14:10:00,358.27,358.57,358.24,358.49,5979.0,356.5136,356.8122,356.4838,356.7326,5979.0
2024-07-30 14:15:00,358.53,359.03,358.51,359.0,18249.0,356.7724,357.2699,356.7525,357.2401,18249.0
2024-07-30 14:20:00,358.99,359.27,358.69,358.95,7869.0,357.2301,357.5087,356.9316,357.1903,7869.0
2024-07-30 14:25:00,359.1,359.15,358.4,358.69,7406.0,357.3396,357.3893,356.643,356.9316,7406.0
2024-07-30 14:30:00,358.73,358.73,358.45,358.6,4609.0,356.9714,356.9714,356.6928,356.842,4609.0
2024-07-30 14:35:00,358.61,359.01,358.5,358.78,4138.0,356.852,357.25,356.7425,357.0211,4138.0
2024-07-30 14:40:00,358.84,358.9,358.63,358.74,6543.0,357.0808,357.1406,356.8719,356.9813,6543.0
2024-07-30 14:45:00,358.79,358.84,357.98,358.12,5272.0,357.0311,357.0808,356.2251,356.3644,5272.0
2024-07-30 14:50:00,358.23,358.43,358.06,358.25,6658.0,356.4738,356.6729,356.3047,356.4937,6658.0
2024-07-30 14:55:00,358.18,358.27,357.89,358.18,5926.0,356.4241,356.5136,356.1355,356.4241,5926.0
2024-07-30 15:00:00,358.2,358.2,357.76,358.0,8523.0,356.444,356.444,356.0061,356.245,8523.0
2024-07-30 15:05:00,357.93,358.21,357.84,357.85,5195.0,356.1753,356.4539,356.0857,356.0957,5195.0
2024-07-30 15:10:00,357.77,358.12,357.62,357.68,6314.0,356.0161,356.3644,355.8668,355.9265,6314.0
2024-07-30 15:15:00,357.68,358.25,357.68,358.18,7390.0,355.9265,356.4937,355.9265,356.4241,7390.0
2024-07-30 15:20:00,358.25,358.36,358.03,358.31,5104.0,356.4937,356.6032,356.2748,356.5534,5104.0
2024-07-30 15:25:00,357.96,358.49,357.95,358.22,22919.0,356.2052,356.7326,356.1952,356.4639,22919.0
2024-07-30 15:30:00,358.16,358.23,357.98,358.19,9905.0,356.4042,356.4738,356.2251,356.434,9905.0
2024-07-30 15:35:00,358.13,358.41,357.76,357.89,6632.0,356.3743,356.653,356.0061,356.1355,6632.0
2024-07-30 15:40:00,358.02,358.37,357.69,358.31,7217.0,356.2649,356.6131,355.9365,356.5534,7217.0
2024-07-30 15:45:00,358.41,359.79,358.22,359.65,5742.0,356.653,358.0262,356.4639,357.8869,5742.0
2024-07-30 15:50:00,359.62,359.63,358.86,359.15,8928.0,357.857,357.867,357.1007,357.3893,8928.0
2024-07-30 15:55:00,359.05,359.52,358.24,358.39,21140.0,357.2898,357.7575,356.4838,356.6331,21140.0
2024-07-31 09:30:00,365.85,365.88,364.33,364.33,38673.0,364.0565,364.0863,362.5439,362.5439,38673.0
2024-07-31 09:35:00,364.56,365.33,364.56,365.24,49242.0,362.7728,363.539,362.7728,363.4495,49242.0
2024-07-31 09:40:00,365.36,365.96,364.06,364.36,7168.0,363.5689,364.1659,362.2753,362.5738,7168.0
2024-07-31 09:45:00,364.4,365.02,364.16,364.93,4190.0,362.6136,363.2305,362.3748,363.141,4190.0
2024-07-31 09:50:00,364.76,365.53,364.58,365.53,2546.0,362.9718,363.738,362.7927,363.738,2546.0
2024-07-31 09:55:00,365.7,366.04,365.36,365.79,5005.0,363.9072,364.2455,363.5689,363.9968,5005.0
2024-07-31 10:00:00,365.98,366.35,365.56,366.06,5808.0,364.1858,364.554,363.7679,364.2655,5808.0
2024-07-31 10:05:00,366.1,366.75,366.1,366.66,10670.0,364.3053,364.9521,364.3053,364.8625,10670.0
2024-07-31 10:10:00,366.74,366.74,366.03,366.14,3606.0,364.9421,364.9421,364.2356,364.3451,3606.0
2024-07-31 10:15:00,366.08,367.0,366.08,367.0,5881.0,364.2854,365.2008,364.2854,365.2008,5881.0
2024-07-31 10:20:00,367.03,367.09,366.49,366.57,6965.0,365.2307,365.2904,364.6933,364.773,6965.0
2024-07-31 10:25:00,366.49,366.68,366.23,366.39,10061.0,364.6933,364.8824,364.4346,364.5938,10061.0
2024-07-31 10:30:00,366.44,367.22,366.44,366.99,3283.0,364.6436,365.4198,364.6436,365.1909,3283.0
2024-07-31 10:35:00,367.19,367.61,367.19,367.51,5755.0,365.3899,365.8079,365.3899,365.7083,5755.0
2024-07-31 10:40:00,367.25,367.25,366.6,366.61,3489.0,365.4496,365.4496,364.8028,364.8128,3489.0
2024-07-31 10:45:00,366.61,366.99,366.52,366.6,9664.0,364.8128,365.1909,364.7232,364.8028,9664.0
2024-07-31 10:50:00,366.39,366.39,365.66,365.79,4492.0,364.5938,364.5938,363.8674,363.9968,4492.0
2024-07-31 10:55:00,366.14,366.49,365.77,366.4,7419.0,364.3451,364.6933,363.9769,364.6038,7419.0
2024-07-31 11:00:00,366.5,366.59,366.35,366.55,2377.0,364.7033,364.7929,364.554,364.753,2377.0
2024-07-31 11:05:00,366.58,366.76,366.56,366.69,3639.0,364.7829,364.962,364.763,364.8924,3639.0
2024-07-31 11:10:00,366.73,366.84,366.48,366.84,3287.0,364.9322,365.0416,364.6834,365.0416,3287.0
2024-07-31 11:15:00,367.0,367.02,366.73,366.93,3203.0,365.2008,365.2207,364.9322,365.1312,3203.0
2024-07-31 11:20:00,366.89,366.93,366.49,366.63,4721.0,365.0914,365.1312,364.6933,364.8327,4721.0
2024-07-31 11:25:00,366.78,367.14,366.78,367.09,2096.0,364.9819,365.3402,364.9819,365.2904,2096.0
2024-07-31 11:30:00,367.21,367.67,367.18,367.58,18029.0,365.4098,365.8676,365.38,365.778,18029.0
2024-07-31 11:35:00,367.52,367.52,367.09,367.25,7999.0,365.7183,365.7183,365.2904,365.4496,7999.0
2024-07-31 11:40:00,367.13,367.39,367.08,367.2,2960.0,365.3302,365.5889,365.2805,365.3999,2960.0
2024-07-31 11:45:00,367.12,367.19,367.02,367.17,1800.0,365.3203,365.3899,365.2207,365.37,1800.0
2024-07-31 11:50:00,367.0,367.0,366.75,366.83,5025.0,365.2008,365.2008,364.9521,365.0317,5025.0
2024-07-31 11:55:00,366.68,366.79,366.4,366.63,6764.0,364.8824,364.9919,364.6038,364.8327,6764.0
2024-07-31 12:00:00,366.61,366.99,366.6,366.82,4143.0,364.8128,365.1909,364.8028,365.0217,4143.0
2024-07-31 12:05:00,366.63,366.68,366.38,366.6,2361.0,364.8327,364.8824,364.5839,364.8028,2361.0
2024-07-31 12:10:00,366.57,367.03,366.57,367.02,3836.0,364.773,365.2307,364.773,365.2207,3836.0
2024-07-31 12:15:00,366.98,366.99,366.83,366.83,2004.0,365.1809,365.1909,365.0317,365.0317,2004.0
2024-07-31 12:20:00,366.91,366.91,366.73,366.85,1978.0,365.1113,365.1113,364.9322,365.0516,1978.0
2024-07-31 12:25:00,366.62,366.62,366.16,366.36,4821.0,364.8227,364.8227,364.365,364.564,4821.0
2024-07-31 12:30:00,366.18,366.35,366.04,366.35,2195.0,364.3849,364.554,364.2455,364.554,2195.0
2024-07-31 12:35:00,366.26,366.26,365.93,365.93,3493.0,364.4645,364.4645,364.1361,364.1361,3493.0
2024-07-31 12:40:00,366.09,366.17,365.86,366.17,3508.0,364.2953,364.3749,364.0664,364.3749,3508.0
2024-07-31 12:45:00,366.13,366.39,366.13,366.39,2183.0,364.3351,364.5938,364.3351,364.5938,2183.0
2024-07-31 12:50:00,366.34,366.34,366.03,366.03,2294.0,364.5441,364.5441,364.2356,364.2356,2294.0
2024-07-31 12:55:00,366.1,366.15,365.9,365.9,12930.0,364.3053,364.355,364.1062,364.1062,12930.0
2024-07-31 13:00:00,366.03,366.39,366.03,366.35,14900.0,364.2356,364.5938,364.2356,364.554,14900.0
2024-07-31 13:05:00,366.43,366.67,366.41,366.5,6740.0,364.6336,364.8725,364.6137,364.7033,6740.0
2024-07-31 13:10:00,366.52,366.78,366.4,366.78,8297.0,364.7232,364.9819,364.6038,364.9819,8297.0
2024-07-31 13:15:00,366.8,366.86,366.58,366.78,4143.0,365.0018,365.0615,364.7829,364.9819,4143.0
2024-07-31 13:20:00,366.8,366.87,366.47,366.47,7399.0,365.0018,365.0715,364.6734,364.6734,7399.0
2024-07-31 13:25:00,366.44,366.48,366.05,366.05,2865.0,364.6436,364.6834,364.2555,364.2555,2865.0
2024-07-31 13:30:00,365.6,365.66,365.17,365.17,2925.0,363.8077,363.8674,363.3798,363.3798,2925.0
2024-07-31 13:35:00,365.49,365.59,365.39,365.58,2342.0,363.6982,363.7978,363.5987,363.7878,2342.0
2024-07-31 13:40:00,365.61,365.66,364.86,365.55,3768.0,363.8177,363.8674,363.0713,363.758,3768.0
2024-07-31 13:45:00,365.46,366.02,365.45,366.01,3448.0,363.6684,364.2256,363.6584,364.2157,3448.0
2024-07-31 13:50:00,366.07,366.4,366.06,366.33,2627.0,364.2754,364.6038,364.2655,364.5341,2627.0
2024-07-31 13:55:00,366.47,366.47,365.96,366.0,11931.0,364.6734,364.6734,364.1659,364.2057,11931.0
2024-07-31 14:00:00,366.16,366.16,365.7,366.16,4107.0,364.365,364.365,363.9072,364.365,4107.0
2024-07-31 14:05:00,366.14,366.84,366.13,366.32,6767.0,364.3451,365.0416,364.3351,364.5242,6767.0
2024-07-31 14:10:00,366.37,366.68,366.21,366.65,4156.0,364.5739,364.8824,364.4147,364.8526,4156.0
2024-07-31 14:15:00,366.61,366.9,366.57,366.87,5742.0,364.8128,365.1013,364.773,365.0715,5742.0
2024-07-31 14:20:00,366.89,367.0,366.63,366.99,6326.0,365.0914,365.2008,364.8327,365.1909,6326.0
2024-07-31 14:25:00,366.8,367.01,366.73,367.0,7385.0,365.0018,365.2108,364.9322,365.2008,7385.0
2024-07-31 14:30:00,367.07,367.81,367.03,367.51,10658.0,365.2705,366.0069,365.2307,365.7083,10658.0
2024-07-31 14:35:00,367.48,367.48,366.59,367.04,5614.0,365.6785,365.6785,364.7929,365.2406,5614.0
2024-07-31 14:40:00,367.2,368.0,367.11,368.0,3483.0,365.3999,366.1959,365.3103,366.1959,3483.0
2024-07-31 14:45:00,367.76,368.48,367.76,368.44,2450.0,365.9571,366.6736,365.9571,366.6338,2450.0
2024-07-31 14:50:00,368.62,368.62,368.3,368.53,4289.0,366.8129,366.8129,366.4945,366.7233,4289.0
2024-07-31 14:55:00,368.41,368.5,368.08,368.42,9430.0,366.6039,366.6935,366.2755,366.6139,9430.0
2024-07-31 15:00:00,368.41,368.79,367.96,367.96,22690.0,366.6039,366.9821,366.1561,366.1561,22690.0
2024-07-31 15:05:00,367.96,368.51,367.95,368.06,6264.0,366.1561,366.7034,366.1462,366.2556,6264.0
2024-07-31 15:10:00,367.89,368.49,367.89,368.01,5229.0,366.0865,366.6835,366.0865,366.2059,5229.0
2024-07-31 15:15:00,368.14,368.71,366.88,367.0,13349.0,366.3353,366.9025,365.0814,365.2008,13349.0
2024-07-31 15:20:00,366.94,367.8,366.72,366.72,18475.0,365.1411,365.9969,364.9222,364.9222,18475.0
2024-07-31 15:25:00,366.54,366.81,365.72,366.02,10657.0,364.7431,365.0118,363.9271,364.2256,10657.0
2024-07-31 15:30:00,366.04,366.9,365.76,366.66,16559.0,364.2455,365.1013,363.9669,364.8625,16559.0
2024-07-31 15:35:00,366.84,367.32,366.67,367.06,7762.0,365.0416,365.5193,364.8725,365.2605,7762.0
2024-07-31 15:40:00,367.22,368.2,367.2,368.15,6542.0,365.4198,366.395,365.3999,366.3452,6542.0
2024-07-31 15:45:00,368.02,368.06,367.13,367.3,9092.0,366.2158,366.2556,365.3302,365.4994,9092.0
2024-07-31 15:50:00,367.29,367.79,366.26,367.45,10401.0,365.4894,365.987,364.4645,365.6486,10401.0
2024-07-31 15:55:00,367.43,367.68,366.95,367.08,19471.0,365.6287,365.8775,365.1511,365.2805,19471.0
2024-08-01 09:30:00,369.28,369.84,369.2,369.76,59149.0,367.4697,368.0269,367.3901,367.9473,59149.0
2024-08-01 09:35:00,369.76,369.93,369.0,369.79,18603.0,367.9473,368.1165,367.191,367.9772,18603.0
2024-08-01 09:40:00,369.78,371.64,369.78,371.64,18941.0,367.9672,369.8181,367.9672,369.8181,18941.0
2024-08-01 09:45:00,371.69,372.41,371.64,372.18,11189.0,369.8679,370.5843,369.8181,370.3554,11189.0
2024-08-01 09:50:00,372.07,372.07,371.14,371.78,8612.0,370.246,370.246,369.3205,369.9574,8612.0
2024-08-01 09:55:00,371.73,372.67,371.73,372.14,11994.0,369.9077,370.843,369.9077,370.3156,11994.0
2024-08-01 10:00:00,372.25,372.36,371.42,371.46,8049.0,370.4251,370.5346,369.5992,369.639,8049.0
2024-08-01 10:05:00,371.39,371.39,370.3,370.6,16369.0,369.5693,369.5693,368.4847,368.7832,16369.0
2024-08-01 10:10:00,370.67,371.39,370.52,370.87,8250.0,368.8529,369.5693,368.7036,369.0519,8250.0
2024-08-01 10:15:00,370.75,370.86,369.86,370.0,13807.0,368.9325,369.0419,368.0468,368.1861,13807.0
2024-08-01 10:20:00,370.02,370.13,368.69,369.26,4645.0,368.206,368.3155,366.8826,367.4498,4645.0
2024-08-01 10:25:00,369.55,369.55,368.32,368.32,5491.0,367.7383,367.7383,366.5144,366.5144,5491.0
2024-08-01 10:30:00,368.26,368.73,367.61,368.47,6765.0,366.4547,366.9224,365.8079,366.6636,6765.0
2024-08-01 10:35:00,368.48,368.48,367.5,368.02,14233.0,366.6736,366.6736,365.6984,366.2158,14233.0
2024-08-01 10:40:00,368.1,368.23,367.13,367.26,9674.0,366.2954,366.4248,365.3302,365.4596,9674.0
2024-08-01 10:45:00,367.17,367.17,365.92,365.92,11645.0,365.37,365.37,364.1261,364.1261,11645.0
2024-08-01 10:50:00,366.27,367.08,366.27,366.81,17558.0,364.4744,365.2805,364.4744,365.0118,17558.0
2024-08-01 10:55:00,366.51,367.05,366.23,366.24,13944.0,364.7132,365.2506,364.4346,364.4446,13944.0
2024-08-01 11:00:00,366.18,366.32,364.94,365.03,10949.0,364.3849,364.5242,363.1509,363.2405,10949.0
2024-08-01 11:05:00,365.03,365.25,364.68,364.98,7091.0,363.2405,363.4594,362.8922,363.1907,7091.0
2024-08-01 11:10:00,364.74,365.41,364.74,365.41,9953.0,362.9519,363.6186,362.9519,363.6186,9953.0
2024-08-01 11:15:00,365.27,365.82,365.24,365.53,16198.0,363.4793,364.0266,363.4495,363.738,16198.0
2024-08-01 11:20:00,365.72,365.8,364.87,365.33,9663.0,363.9271,364.0067,363.0813,363.539,9663.0
2024-08-01 11:25:00,365.34,365.51,364.84,364.93,2820.0,363.549,363.7181,363.0514,363.141,2820.0
2024-08-01 11:30:00,364.5,365.15,364.37,364.38,5948.0,362.7131,363.3599,362.5837,362.5937,5948.0
2024-08-01 11:35:00,364.39,364.41,364.1,364.13,4014.0,362.6036,362.6235,362.3151,362.3449,4014.0
2024-08-01 11:40:00,364.09,364.09,363.0,363.12,13019.0,362.3051,362.3051,361.2205,361.3399,13019.0
2024-08-01 11:45:00,363.02,363.19,362.87,363.16,7119.0,361.2404,361.4095,361.0911,361.3797,7119.0
2024-08-01 11:50:00,363.15,363.86,363.12,363.43,3117.0,361.3697,362.0762,361.3399,361.6483,3117.0
2024-08-01 11:55:00,363.52,363.97,363.3,363.31,5096.0,361.7379,362.1857,361.519,361.5289,5096.0
2024-08-01 12:00:00,363.28,364.04,363.28,363.99,3941.0,361.4991,362.2554,361.4991,362.2056,3941.0
2024-08-01 12:05:00,363.9,364.67,363.9,364.36,6935.0,362.116,362.8823,362.116,362.5738,6935.0
2024-08-01 12:10:00,364.36,364.5,364.13,364.5,3370.0,362.5738,362.7131,362.3449,362.7131,3370.0
2024-08-01 12:15:00,364.74,364.78,363.91,363.91,37592.0,362.9519,362.9917,362.126,362.126,37592.0
2024-08-01 12:20:00,364.01,364.01,363.02,363.02,17437.0,362.2255,362.2255,361.2404,361.2404,17437.0
2024-08-01 12:25:00,362.99,363.38,362.81,363.33,16909.0,361.2105,361.5986,361.0314,361.5488,16909.0
2024-08-01 12:30:00,363.13,363.25,362.91,362.91,7103.0,361.3498,361.4692,361.1309,361.1309,7103.0
2024-08-01 12:35:00,362.72,362.96,362.26,362.28,2561.0,360.9418,361.1806,360.4841,360.504,2561.0
2024-08-01 12:40:00,362.15,362.34,361.75,362.26,3560.0,360.3746,360.5637,359.9766,360.4841,3560.0
2024-08-01 12:45:00,362.23,362.64,362.23,362.57,6673.0,360.4542,360.8622,360.4542,360.7926,6673.0
2024-08-01 12:50:00,362.36,362.36,361.81,362.33,5484.0,360.5836,360.5836,360.0363,360.5537,5484.0
2024-08-01 12:55:00,362.34,362.57,362.14,362.22,3589.0,360.5637,360.7926,360.3647,360.4443,3589.0
2024-08-01 13:00:00,362.1,362.43,361.95,362.31,12692.0,360.3249,360.6532,360.1756,360.5338,12692.0
2024-08-01 13:05:00,361.99,362.06,361.16,361.39,42940.0,360.2154,360.2851,359.3895,359.6183,42940.0
2024-08-01 13:10:00,361.45,361.45,361.03,361.12,6940.0,359.6781,359.6781,359.2601,359.3497,6940.0
2024-08-01 13:15:00,361.08,361.3,360.81,360.85,11202.0,359.3099,359.5288,359.0412,359.081,11202.0
2024-08-01 13:20:00,360.81,360.84,360.41,360.42,5373.0,359.0412,359.071,358.6431,358.6531,5373.0
2024-08-01 13:25:00,360.39,360.94,360.3,360.61,4014.0,358.6232,359.1706,358.5337,358.8422,4014.0
2024-08-01 13:30:00,360.6,360.67,360.3,360.31,3231.0,358.8322,358.9019,358.5337,358.5436,3231.0
2024-08-01 13:35:00,360.44,360.54,359.17,359.17,4215.0,358.673,358.7725,357.4092,357.4092,4215.0
2024-08-01 13:40:00,359.21,359.29,358.75,359.05,6557.0,357.449,357.5286,356.9913,357.2898,6557.0
2024-08-01 13:45:00,359.24,359.46,358.86,359.05,4144.0,357.4789,357.6978,357.1007,357.2898,4144.0
2024-08-01 13:50:00,358.95,360.06,358.8,360.03,36634.0,357.1903,358.2949,357.041,358.265,36634.0
2024-08-01 13:55:00,360.03,360.81,359.59,360.8,4562.0,358.265,359.0412,357.8272,359.0312,4562.0
2024-08-01 14:00:00,360.73,361.04,360.19,360.19,9326.0,358.9616,359.2701,358.4242,358.4242,9326.0
2024-08-01 14:05:00,360.05,360.27,359.72,359.72,15282.0,358.2849,358.5038,357.9565,357.9565,15282.0
2024-08-01 14:10:00,359.91,360.03,359.28,359.35,10083.0,358.1456,358.265,357.5187,357.5883,10083.0
2024-08-01 14:15:00,359.3,359.31,358.58,358.61,5112.0,357.5386,357.5485,356.8221,356.852,5112.0
2024-08-01 14:20:00,358.75,359.36,358.75,359.05,3977.0,356.9913,357.5983,356.9913,357.2898,3977.0
2024-08-01 14:25:00,358.93,358.93,358.33,358.75,6232.0,357.1704,357.1704,356.5733,356.9913,6232.0
2024-08-01 14:30:00,358.8,358.92,358.22,358.3,17594.0,357.041,357.1605,356.4639,356.5435,17594.0
2024-08-01 14:35:00,358.49,358.82,358.42,358.8,7351.0,356.7326,357.0609,356.6629,357.041,7351.0
2024-08-01 14:40:00,359.2,359.23,358.47,358.57,4262.0,357.4391,357.4689,356.7127,356.8122,4262.0
2024-08-01 14:45:00,358.51,358.66,358.08,358.1,4535.0,356.7525,356.9017,356.3246,356.3445,4535.0
2024-08-01 14:50:00,358.39,358.74,358.21,358.21,6036.0,356.6331,356.9813,356.4539,356.4539,6036.0
2024-08-01 14:55:00,358.23,358.79,358.22,358.39,7775.0,356.4738,357.0311,356.4639,356.6331,7775.0
2024-08-01 15:00:00,358.43,359.12,358.42,358.87,9681.0,356.6729,357.3595,356.6629,357.1107,9681.0
2024-08-01 15:05:00,358.95,359.03,358.39,358.74,6779.0,357.1903,357.2699,356.6331,356.9813,6779.0
2024-08-01 15:10:00,358.87,359.56,358.6,359.21,7752.0,357.1107,357.7973,356.842,357.449,7752.0
2024-08-01 15:15:00,359.11,359.56,358.8,359.49,16495.0,357.3495,357.7973,357.041,357.7277,16495.0
2024-08-01 15:20:00,359.51,359.81,359.07,359.63,19165.0,357.7476,358.0461,357.3097,357.867,19165.0
2024-08-01 15:25:00,359.6,359.98,359.43,359.58,5990.0,357.8371,358.2153,357.668,357.8172,5990.0
2024-08-01 15:30:00,359.91,360.48,359.72,359.72,11819.0,358.1456,358.7128,357.9565,357.9565,11819.0
2024-08-01 15:35:00,359.78,360.51,359.72,360.49,135921.0,358.0162,358.7427,357.9565,358.7228,135921.0
2024-08-01 15:40:00,360.51,360.53,359.37,359.74,16461.0,358.7427,358.7626,357.6082,357.9764,16461.0
2024-08-01 15:45:00,360.0,360.9,359.65,360.9,6257.0,358.2352,359.1307,357.8869,359.1307,6257.0
2024-08-01 15:50:00,360.97,361.63,359.81,360.01,25729.0,359.2004,359.8572,358.0461,358.2451,25729.0
2024-08-01 15:55:00,360.09,361.19,360.09,361.18,28274.0,358.3247,359.4193,358.3247,359.4094,28274.0
2024-08-02 09:30:00,354.04,354.54,352.93,353.0,95538.0,352.3044,352.8019,351.1998,351.2695,95538.0
2024-08-02 09:35:00,353.04,355.74,353.04,355.74,20161.0,351.3093,353.996,351.3093,353.996,20161.0
2024-08-02 09:40:00,355.89,356.85,355.06,355.06,11508.0,354.1453,355.1006,353.3194,353.3194,11508.0
2024-08-02 09:45:00,355.29,355.99,353.77,354.22,12462.0,353.5482,354.2448,352.0357,352.4835,12462.0
2024-08-02 09:50:00,354.52,354.73,353.27,353.63,15758.0,352.782,352.991,351.5382,351.8964,15758.0
2024-08-02 09:55:00,353.73,354.34,352.81,353.2,21511.0,351.9959,352.6029,351.0804,351.4685,21511.0
2024-08-02 10:00:00,353.53,354.0,352.73,352.81,19247.0,351.7969,352.2646,351.0008,351.0804,19247.0
2024-08-02 10:05:00,352.58,352.58,350.43,350.77,30664.0,350.8515,350.8515,348.7121,349.0504,30664.0
2024-08-02 10:10:00,350.74,350.74,349.41,349.53,35174.0,349.0206,349.0206,347.6971,347.8165,35174.0
2024-08-02 10:15:00,349.6,350.99,349.59,350.17,14317.0,347.8861,349.2693,347.8762,348.4533,14317.0
2024-08-02 10:20:00,350.37,350.87,350.07,350.61,16454.0,348.6524,349.1499,348.3538,348.8912,16454.0
2024-08-02 10:25:00,350.73,351.91,350.61,351.47,11454.0,349.0106,350.1848,348.8912,349.747,11454.0
2024-08-02 10:30:00,351.37,352.27,351.05,351.27,22366.0,349.6475,350.5431,349.329,349.548,22366.0
2024-08-02 10:35:00,351.26,351.29,350.38,350.53,8621.0,349.538,349.5679,348.6623,348.8116,8621.0
2024-08-02 10:40:00,350.36,351.26,350.02,350.96,12074.0,348.6424,349.538,348.3041,349.2395,12074.0
2024-08-02 10:45:00,350.92,352.83,350.91,352.7,8584.0,349.1997,351.1003,349.1897,350.9709,8584.0
2024-08-02 10:50:00,352.82,352.98,351.5,351.59,17002.0,351.0904,351.2496,349.7768,349.8664,17002.0
2024-08-02 10:55:00,351.76,351.93,350.85,350.92,13525.0,350.0356,350.2047,349.13,349.1997,13525.0
2024-08-02 11:00:00,350.94,351.45,350.67,351.13,26374.0,349.2196,349.7271,348.9509,349.4086,26374.0
2024-08-02 11:05:00,351.29,351.47,350.86,351.43,9861.0,349.5679,349.747,349.14,349.7072,9861.0
2024-08-02 11:10:00,351.16,352.25,351.09,351.51,9337.0,349.4385,350.5232,349.3688,349.7868,9337.0
2024-08-02 11:15:00,351.58,351.9,351.15,351.32,6613.0,349.8564,350.1749,349.4285,349.5977,6613.0
2024-08-02 11:20:00,351.3,352.14,350.81,352.13,7254.0,349.5778,350.4137,349.0902,350.4037,7254.0
2024-08-02 11:25:00,352.11,352.32,351.39,351.7,7360.0,350.3838,350.5928,349.6674,349.9758,7360.0
2024-08-02 11:30:00,351.84,352.72,351.63,352.58,19563.0,350.1152,350.9908,349.9062,350.8515,19563.0
2024-08-02 11:35:00,352.62,353.82,352.53,353.21,6953.0,350.8913,352.0855,350.8018,351.4784,6953.0
2024-08-02 11:40:00,353.23,354.45,353.23,354.44,13427.0,351.4983,352.7124,351.4983,352.7024,13427.0
2024-08-02 11:45:00,354.28,354.53,353.52,353.59,4794.0,352.5432,352.792,351.7869,351.8566,4794.0
2024-08-02 11:50:00,353.55,354.07,353.3,353.38,31364.0,351.8168,352.3342,351.568,351.6476,31364.0
2024-08-02 11:55:00,353.65,354.61,353.63,353.94,10774.0,351.9163,352.8716,351.8964,352.2049,10774.0
2024-08-02 12:00:00,354.16,354.39,353.59,354.19,5012.0,352.4238,352.6527,351.8566,352.4536,5012.0
2024-08-02 12:05:00,354.06,354.58,353.43,353.43,2389.0,352.3243,352.8417,351.6974,351.6974,2389.0
2024-08-02 12:10:00,353.42,353.42,352.72,352.95,5385.0,351.6874,351.6874,350.9908,351.2197,5385.0
2024-08-02 12:15:00,352.87,353.6,352.87,353.5,3338.0,351.1401,351.8665,351.1401,351.767,3338.0
2024-08-02 12:20:00,354.0,354.54,353.98,354.04,4149.0,352.2646,352.8019,352.2447,352.3044,4149.0
2024-08-02 12:25:00,354.18,354.4,353.91,354.28,4570.0,352.4437,352.6626,352.175,352.5432,4570.0
2024-08-02 12:30:00,353.96,354.31,353.57,353.99,5772.0,352.2248,352.5731,351.8367,352.2546,5772.0
2024-08-02 12:35:00,353.97,354.02,353.54,353.97,19130.0,352.2347,352.2845,351.8068,352.2347,19130.0
2024-08-02 12:40:00,353.91,354.81,353.91,354.16,3783.0,352.175,353.0706,352.175,352.4238,3783.0
2024-08-02 12:45:00,354.33,354.36,353.42,353.42,11936.0,352.593,352.6228,351.6874,351.6874,11936.0
2024-08-02 12:50:00,353.39,353.39,352.64,352.76,5343.0,351.6576,351.6576,350.9112,351.0307,5343.0
2024-08-02 12:55:00,352.63,352.94,352.07,352.79,14696.0,350.9013,351.2098,350.344,351.0605,14696.0
2024-08-02 13:00:00,352.87,353.0,352.13,352.13,5287.0,351.1401,351.2695,350.4037,350.4037,5287.0
2024-08-02 13:05:00,352.67,353.24,352.67,353.09,9540.0,350.9411,351.5083,350.9411,351.359,9540.0
2024-08-02 13:10:00,352.84,353.63,352.62,353.54,8808.0,351.1103,351.8964,350.8913,351.8068,8808.0
2024-08-02 13:15:00,353.41,353.54,353.11,353.27,3975.0,351.6775,351.8068,351.3789,351.5382,3975.0
2024-08-02 13:20:00,353.19,353.19,352.52,352.55,10174.0,351.4585,351.4585,350.7918,350.8217,10174.0
2024-08-02 13:25:00,352.76,352.91,352.24,352.24,5205.0,351.0307,351.1799,350.5132,350.5132,5205.0
2024-08-02 13:30:00,352.27,352.48,351.93,352.35,4106.0,350.5431,350.752,350.2047,350.6227,4106.0
2024-08-02 13:35:00,352.28,352.28,352.0,352.17,10904.0,350.553,350.553,350.2744,350.4435,10904.0
2024-08-02 13:40:00,352.12,352.17,351.72,352.17,2936.0,350.3938,350.4435,349.9958,350.4435,2936.0
2024-08-02 13:45:00,352.17,352.47,351.71,351.87,7024.0,350.4435,350.7421,349.9858,350.145,7024.0
2024-08-02 13:50:00,351.7,352.16,351.65,351.71,11227.0,349.9758,350.4336,349.9261,349.9858,11227.0
2024-08-02 13:55:00,351.73,352.52,351.72,352.4,33363.0,350.0057,350.7918,349.9958,350.6724,33363.0
2024-08-02 14:00:00,352.37,352.37,351.83,352.3,26750.0,350.6426,350.6426,350.1052,350.5729,26750.0
2024-08-02 14:05:00,352.09,352.62,352.01,352.16,17461.0,350.3639,350.8913,350.2843,350.4336,17461.0
2024-08-02 14:10:00,352.08,352.36,351.88,351.88,4647.0,350.354,350.6326,350.155,350.155,4647.0
2024-08-02 14:15:00,351.85,351.91,351.4,351.62,9817.0,350.1251,350.1848,349.6773,349.8962,9817.0
2024-08-02 14:20:00,351.58,352.5,351.58,352.5,5777.0,349.8564,350.7719,349.8564,350.7719,5777.0
2024-08-02 14:25:00,352.45,353.27,352.45,353.23,8938.0,350.7222,351.5382,350.7222,351.4983,8938.0
2024-08-02 14:30:00,353.34,354.02,353.15,353.49,9229.0,351.6078,352.2845,351.4187,351.7571,9229.0
2024-08-02 14:35:00,353.39,353.39,352.83,352.99,9137.0,351.6576,351.6576,351.1003,351.2595,9137.0
2024-08-02 14:40:00,353.0,353.23,352.86,352.86,23646.0,351.2695,351.4983,351.1302,351.1302,23646.0
2024-08-02 14:45:00,352.87,353.58,352.58,352.91,10103.0,351.1401,351.8466,350.8515,351.1799,10103.0
2024-08-02 14:50:00,352.96,353.07,352.77,353.02,21147.0,351.2297,351.3391,351.0406,351.2894,21147.0
2024-08-02 14:55:00,353.12,353.27,352.34,352.48,9826.0,351.3889,351.5382,350.6127,350.752,9826.0
2024-08-02 15:00:00,352.58,353.13,352.58,352.73,9667.0,350.8515,351.3988,350.8515,351.0008,9667.0
2024-08-02 15:05:00,352.74,352.91,352.16,352.9,8436.0,351.0107,351.1799,350.4336,351.17,8436.0
2024-08-02 15:10:00,352.8,353.26,352.49,353.26,7902.0,351.0705,351.5282,350.762,351.5282,7902.0
2024-08-02 15:15:00,353.11,353.38,352.82,353.09,6467.0,351.3789,351.6476,351.0904,351.359,6467.0
2024-08-02 15:20:00,353.07,353.17,352.59,353.0,13550.0,351.3391,351.4386,350.8615,351.2695,13550.0
2024-08-02 15:25:00,353.13,353.64,352.8,353.5,9951.0,351.3988,351.9063,351.0705,351.767,9951.0
2024-08-02 15:30:00,353.47,353.91,353.36,353.49,17346.0,351.7372,352.175,351.6277,351.7571,17346.0
2024-08-02 15:35:00,353.36,353.48,352.34,352.37,6821.0,351.6277,351.7471,350.6127,350.6426,6821.0
2024-08-02 15:40:00,352.37,353.12,352.15,353.1,9403.0,350.6426,351.3889,350.4236,351.369,9403.0
2024-08-02 15:45:00,352.86,353.56,352.8,352.8,18254.0,351.1302,351.8267,351.0705,351.0705,18254.0
2024-08-02 15:50:00,352.8,352.83,351.83,352.83,28322.0,351.0705,351.1003,350.1052,351.1003,28322.0
2024-08-02 15:55:00,353.06,353.83,353.06,353.62,23442.0,351.3292,352.0954,351.3292,351.8864,23442.0
2024-08-05 09:30:00,331.13,335.29,330.31,335.29,196195.0,329.5067,333.6463,328.6907,333.6463,196195.0
2024-08-05 09:35:00,334.89,338.46,334.17,338.45,129440.0,333.2483,336.8008,332.5318,336.7908,129440.0
2024-08-05 09:40:00,338.77,338.81,336.31,337.64,32936.0,337.1092,337.149,334.6613,335.9848,32936.0
2024-08-05 09:45:00,337.97,341.05,337.97,341.04,34153.0,336.3132,339.3781,336.3132,339.3681,34153.0
2024-08-05 09:50:00,340.53,341.04,339.46,339.82,18534.0,338.8606,339.3681,337.7959,338.1541,18534.0
2024-08-05 09:55:00,339.71,340.41,339.45,339.55,16324.0,338.0446,338.7412,337.7859,337.8854,16324.0
2024-08-05 10:00:00,339.89,343.49,339.89,342.42,31474.0,338.2237,341.8061,338.2237,340.7413,31474.0
2024-08-05 10:05:00,342.43,343.07,340.14,340.49,24701.0,340.7513,341.3882,338.4725,338.8208,24701.0
2024-08-05 10:10:00,340.76,341.27,339.27,341.27,24120.0,339.0895,339.597,337.6068,339.597,24120.0
2024-08-05 10:15:00,341.21,342.08,340.59,342.08,20580.0,339.5373,340.403,338.9203,340.403,20580.0
2024-08-05 10:20:00,341.88,342.22,339.83,340.48,26097.0,340.204,340.5423,338.164,338.8109,26097.0
2024-08-05 10:25:00,340.45,341.55,338.88,339.13,20621.0,338.781,339.8756,337.2187,337.4675,20621.0
2024-08-05 10:30:00,339.16,341.38,338.97,341.18,30573.0,337.4973,339.7064,337.3083,339.5074,30573.0
2024-08-05 10:35:00,341.19,342.26,340.8,342.02,14289.0,339.5174,340.5821,339.1293,340.3433,14289.0
2024-08-05 10:40:00,342.1,342.1,340.44,340.52,33284.0,340.4229,340.4229,338.771,338.8507,33284.0
2024-08-05 10:45:00,340.57,341.74,340.23,340.92,21961.0,338.9004,340.0647,338.5621,339.2487,21961.0
2024-08-05 10:50:00,340.92,343.24,340.2,342.7,12523.0,339.2487,341.5573,338.5322,341.02,12523.0
2024-08-05 10:55:00,342.69,342.69,340.69,340.79,9828.0,341.01,341.01,339.0198,339.1193,9828.0
2024-08-05 11:00:00,340.99,341.52,340.0,341.11,9218.0,339.3184,339.8458,338.3332,339.4378,9218.0
2024-08-05 11:05:00,341.21,344.14,341.21,343.58,24371.0,339.5373,342.4529,339.5373,341.8957,24371.0
2024-08-05 11:10:00,343.63,344.78,343.38,344.37,18081.0,341.9454,343.0898,341.6966,342.6818,18081.0
2024-08-05 11:15:00,344.58,345.09,344.14,344.57,15410.0,342.8908,343.3983,342.4529,342.8808,15410.0
2024-08-05 11:20:00,344.31,345.42,344.25,345.42,10567.0,342.6221,343.7266,342.5624,343.7266,10567.0
2024-08-05 11:25:00,345.44,345.44,343.8,343.91,14519.0,343.7465,343.7465,342.1146,342.224,14519.0
2024-08-05 11:30:00,343.72,344.66,343.55,343.8,8877.0,342.035,342.9704,341.8658,342.1146,8877.0
2024-08-05 11:35:00,344.09,345.29,343.8,344.93,16977.0,342.4032,343.5973,342.1146,343.239,16977.0
2024-08-05 11:40:00,344.84,344.84,343.31,343.44,36336.0,343.1495,343.1495,341.627,341.7563,36336.0
2024-08-05 11:45:00,343.65,344.48,343.51,343.76,18096.0,341.9653,342.7912,341.826,342.0748,18096.0
2024-08-05 11:50:00,343.57,344.1,343.0,343.89,14575.0,341.8857,342.4131,341.3185,342.2041,14575.0
2024-08-05 11:55:00,343.83,344.03,343.29,343.88,6709.0,342.1444,342.3434,341.6071,342.1942,6709.0
2024-08-05 12:00:00,343.7,344.46,343.16,343.97,7583.0,342.0151,342.7713,341.4777,342.2837,7583.0
2024-08-05 12:05:00,344.18,344.56,343.58,344.44,10260.0,342.4927,342.8709,341.8957,342.7514,10260.0
2024-08-05 12:10:00,344.35,344.81,344.13,344.53,6680.0,342.6619,343.1196,342.443,342.841,6680.0
2024-08-05 12:15:00,344.84,345.5,344.54,345.5,19972.0,343.1495,343.8062,342.8509,343.8062,19972.0
2024-08-05 12:20:00,345.5,345.84,344.86,345.83,8325.0,343.8062,344.1446,343.1694,344.1346,8325.0
2024-08-05 12:25:00,345.95,346.76,345.68,346.7,12262.0,344.254,345.0601,343.9854,345.0004,12262.0
2024-08-05 12:30:00,346.42,346.48,344.97,345.15,15113.0,344.7217,344.7814,343.2788,343.458,15113.0
2024-08-05 12:35:00,344.95,344.95,343.91,344.0,10565.0,343.2589,343.2589,342.224,342.3136,10565.0
2024-08-05 12:40:00,344.1,344.85,343.91,344.14,5574.0,342.4131,343.1594,342.224,342.4529,5574.0
2024-08-05 12:45:00,344.05,344.21,343.48,343.62,26632.0,342.3634,342.5226,341.7961,341.9355,26632.0
2024-08-05 12:50:00,343.66,343.67,342.81,342.81,9628.0,341.9753,341.9852,341.1294,341.1294,9628.0
2024-08-05 12:55:00,342.9,342.9,342.05,342.59,12345.0,341.219,341.219,340.3732,340.9105,12345.0
2024-08-05 13:00:00,342.75,342.76,342.26,342.59,4713.0,341.0697,341.0797,340.5821,340.9105,4713.0
2024-08-05 13:05:00,342.49,343.53,342.2,343.46,14500.0,340.811,341.8459,340.5224,341.7762,14500.0
2024-08-05 13:10:00,343.07,343.67,342.64,343.37,45955.0,341.3882,341.9852,340.9603,341.6867,45955.0
2024-08-05 13:15:00,343.35,343.95,343.35,343.76,34259.0,341.6668,342.2638,341.6668,342.0748,34259.0
2024-08-05 13:20:00,343.88,344.22,343.59,343.63,32927.0,342.1942,342.5325,341.9056,341.9454,32927.0
2024-08-05 13:25:00,343.78,344.25,343.24,343.32,9407.0,342.0947,342.5624,341.5573,341.6369,9407.0
2024-08-05 13:30:00,343.38,344.0,343.34,344.0,24146.0,341.6966,342.3136,341.6568,342.3136,24146.0
2024-08-05 13:35:00,343.81,343.88,343.39,343.69,7999.0,342.1245,342.1942,341.7066,342.0051,7999.0
2024-08-05 13:40:00,343.89,344.54,343.73,343.85,10055.0,342.2041,342.8509,342.0449,342.1643,10055.0
2024-08-05 13:45:00,343.93,343.94,343.42,343.42,6487.0,342.2439,342.2539,341.7364,341.7364,6487.0
2024-08-05 13:50:00,343.48,343.94,343.41,343.58,14125.0,341.7961,342.2539,341.7265,341.8957,14125.0
2024-08-05 13:55:00,343.73,343.74,342.83,343.02,11025.0,342.0449,342.0549,341.1493,341.3384,11025.0
2024-08-05 14:00:00,343.01,343.05,341.9,341.96,21047.0,341.3284,341.3683,340.2239,340.2836,21047.0
2024-08-05 14:05:00,341.91,342.44,341.86,342.28,7302.0,340.2338,340.7612,340.1841,340.602,7302.0
2024-08-05 14:10:00,342.18,342.47,341.49,341.49,7328.0,340.5025,340.7911,339.8159,339.8159,7328.0
2024-08-05 14:15:00,341.53,342.31,341.39,342.04,16482.0,339.8557,340.6319,339.7164,340.3632,16482.0
2024-08-05 14:20:00,342.12,342.27,341.66,341.75,6093.0,340.4428,340.5921,339.9851,340.0746,6093.0
2024-08-05 14:25:00,341.63,342.43,341.61,342.37,13767.0,339.9552,340.7513,339.9353,340.6916,13767.0
2024-08-05 14:30:00,342.29,342.85,342.18,342.31,11480.0,340.612,341.1692,340.5025,340.6319,11480.0
2024-08-05 14:35:00,342.27,342.61,341.65,341.68,16797.0,340.5921,340.9304,339.9751,340.005,16797.0
2024-08-05 14:40:00,341.62,341.69,340.14,340.14,14991.0,339.9453,340.0149,338.4725,338.4725,14991.0
2024-08-05 14:45:00,340.06,340.35,339.07,339.07,19417.0,338.3929,338.6815,337.4078,337.4078,19417.0
2024-08-05 14:50:00,339.39,340.65,339.21,339.82,10073.0,337.7262,338.98,337.5471,338.1541,10073.0
2024-08-05 14:55:00,339.74,339.78,339.07,339.15,33605.0,338.0745,338.1143,337.4078,337.4874,33605.0
2024-08-05 15:00:00,339.26,340.57,339.26,340.55,17796.0,337.5968,338.9004,337.5968,338.8805,17796.0
2024-08-05 15:05:00,340.69,340.73,339.44,339.69,21275.0,339.0198,339.0596,337.776,338.0247,21275.0
2024-08-05 15:10:00,339.62,339.97,339.19,339.24,15395.0,337.9551,338.3034,337.5272,337.5769,15395.0
2024-08-05 15:15:00,339.23,339.65,339.12,339.5,15818.0,337.567,337.9849,337.4575,337.8357,15818.0
2024-08-05 15:20:00,339.42,340.24,339.41,340.02,14788.0,337.756,338.572,337.7461,338.3531,14788.0
2024-08-05 15:25:00,340.13,340.67,339.73,340.49,15908.0,338.4626,338.9999,338.0645,338.8208,15908.0
2024-08-05 15:30:00,340.43,340.89,339.61,340.5,16729.0,338.7611,339.2188,337.9451,338.8308,16729.0
2024-08-05 15:35:00,340.32,341.09,340.27,340.53,18229.0,338.6516,339.4179,338.6019,338.8606,18229.0
2024-08-05 15:40:00,340.68,340.76,339.54,339.67,109349.0,339.0099,339.0895,337.8755,338.0048,109349.0
2024-08-05 15:45:00,339.64,340.0,339.42,339.74,19041.0,337.975,338.3332,337.756,338.0745,19041.0
2024-08-05 15:50:00,339.87,340.63,339.37,340.0,27211.0,338.2038,338.9601,337.7063,338.3332,27211.0
2024-08-05 15:55:00,340.19,341.6,340.12,341.6,31136.0,338.5223,339.9254,338.4526,339.9254,31136.0
2024-08-06 09:30:00,343.78,344.56,343.25,343.3,69676.0,342.0947,342.8709,341.5673,341.617,69676.0
2024-08-06 09:35:00,343.38,343.69,342.11,342.85,15638.0,341.6966,342.0051,340.4329,341.1692,15638.0
2024-08-06 09:40:00,343.1,343.1,340.79,341.47,18803.0,341.418,341.418,339.1193,339.796,18803.0
2024-08-06 09:45:00,341.27,342.7,340.7,342.43,16682.0,339.597,341.02,339.0298,340.7513,16682.0
2024-08-06 09:50:00,342.17,344.0,341.89,343.9,11189.0,340.4926,342.3136,340.2139,342.2141,11189.0
2024-08-06 09:55:00,343.67,344.51,343.44,343.85,16892.0,341.9852,342.8211,341.7563,342.1643,16892.0
2024-08-06 10:00:00,343.65,344.81,343.32,344.81,11950.0,341.9653,343.1196,341.6369,343.1196,11950.0
2024-08-06 10:05:00,344.8,345.76,344.16,345.73,19620.0,343.1097,344.065,342.4728,344.0351,19620.0
2024-08-06 10:10:00,345.56,345.57,344.68,344.9,11782.0,343.8659,343.8759,342.9903,343.2092,11782.0
2024-08-06 10:15:00,345.07,345.69,344.46,345.67,5610.0,343.3784,343.9953,342.7713,343.9754,5610.0
2024-08-06 10:20:00,345.56,345.71,345.05,345.68,9205.0,343.8659,344.0152,343.3584,343.9854,9205.0
2024-08-06 10:25:00,345.68,345.73,344.92,344.92,11584.0,343.9854,344.0351,343.2291,343.2291,11584.0
2024-08-06 10:30:00,344.69,344.93,344.25,344.92,6603.0,343.0002,343.239,342.5624,343.2291,6603.0
2024-08-06 10:35:00,345.05,346.3,344.96,346.11,6434.0,343.3584,344.6023,343.2689,344.4133,6434.0
2024-08-06 10:40:00,346.08,346.8,345.94,346.74,10900.0,344.3834,345.0999,344.2441,345.0402,10900.0
2024-08-06 10:45:00,346.64,348.13,346.64,347.8,16544.0,344.9407,346.4233,344.9407,346.095,16544.0
2024-08-06 10:50:00,347.72,347.81,347.27,347.51,22866.0,346.0154,346.1049,345.5676,345.8064,22866.0
2024-08-06 10:55:00,347.48,347.52,347.0,347.36,15948.0,345.7765,345.8163,345.2989,345.6571,15948.0
2024-08-06 11:00:00,347.63,347.85,347.24,347.38,4854.0,345.9258,346.1447,345.5377,345.677,4854.0
2024-08-06 11:05:00,347.35,347.94,347.35,347.83,5640.0,345.6472,346.2343,345.6472,346.1248,5640.0
2024-08-06 11:10:00,347.89,347.9,346.66,346.89,24361.0,346.1845,346.1945,344.9606,345.1894,24361.0
2024-08-06 11:15:00,346.58,346.98,346.2,346.82,7799.0,344.8809,345.279,344.5028,345.1198,7799.0
2024-08-06 11:20:00,346.7,347.17,346.34,346.77,7115.0,345.0004,345.4681,344.6421,345.07,7115.0
2024-08-06 11:25:00,346.77,346.94,345.28,345.28,11650.0,345.07,345.2392,343.5873,343.5873,11650.0
2024-08-06 11:30:00,345.56,346.53,345.35,346.42,22041.0,343.8659,344.8312,343.657,344.7217,22041.0
2024-08-06 11:35:00,346.67,346.72,346.04,346.3,8470.0,344.9705,345.0203,344.3436,344.6023,8470.0
2024-08-06 11:40:00,346.31,346.73,346.14,346.26,23490.0,344.6123,345.0302,344.4431,344.5625,23490.0
2024-08-06 11:45:00,346.72,347.5,346.3,347.45,34592.0,345.0203,345.7964,344.6023,345.7467,34592.0
2024-08-06 11:50:00,347.62,348.14,347.57,347.84,14663.0,345.9158,346.4333,345.8661,346.1348,14663.0
2024-08-06 11:55:00,348.04,348.21,347.87,348.11,4266.0,346.3338,346.503,346.1646,346.4034,4266.0
2024-08-06 12:00:00,348.48,348.6,347.97,348.16,17654.0,346.7716,346.891,346.2641,346.4532,17654.0
2024-08-06 12:05:00,348.04,348.28,347.92,348.02,6672.0,346.3338,346.5726,346.2144,346.3139,6672.0
2024-08-06 12:10:00,348.15,348.57,348.02,348.46,4880.0,346.4433,346.8612,346.3139,346.7517,4880.0
2024-08-06 12:15:00,348.42,348.95,348.41,348.82,8174.0,346.7119,347.2393,346.702,347.11,8174.0
2024-08-06 12:20:00,348.91,348.91,348.08,348.42,34411.0,347.1995,347.1995,346.3736,346.7119,34411.0
2024-08-06 12:25:00,348.32,348.32,347.87,348.13,9435.0,346.6124,346.6124,346.1646,346.4233,9435.0
2024-08-06 12:30:00,348.1,348.46,348.1,348.38,1671.0,346.3935,346.7517,346.3935,346.6721,1671.0
2024-08-06 12:35:00,348.46,348.46,347.91,348.24,16204.0,346.7517,346.7517,346.2044,346.5328,16204.0
2024-08-06 12:40:00,348.26,348.68,348.25,348.46,3381.0,346.5527,346.9707,346.5428,346.7517,3381.0
2024-08-06 12:45:00,348.41,348.87,348.41,348.71,8881.0,346.702,347.1597,346.702,347.0005,8881.0
2024-08-06 12:50:00,348.67,349.88,348.67,349.88,7304.0,346.9607,348.1648,346.9607,348.1648,7304.0
2024-08-06 12:55:00,349.75,350.11,349.68,349.97,9909.0,348.0354,348.3936,347.9658,348.2543,9909.0
2024-08-06 13:00:00,349.86,350.06,349.66,349.99,3889.0,348.1449,348.3439,347.9458,348.2742,3889.0
2024-08-06 13:05:00,349.9,349.98,349.5,349.72,6365.0,348.1847,348.2643,347.7866,348.0056,6365.0
2024-08-06 13:10:00,349.56,349.62,349.4,349.57,1794.0,347.8463,347.906,347.6871,347.8563,1794.0
2024-08-06 13:15:00,349.18,349.58,349.18,349.27,8000.0,347.4682,347.8662,347.4682,347.5578,8000.0
2024-08-06 13:20:00,349.35,349.68,348.96,349.26,7816.0,347.6374,347.9658,347.2493,347.5478,7816.0
2024-08-06 13:25:00,349.32,349.55,348.98,349.48,16178.0,347.6075,347.8364,347.2692,347.7667,16178.0
2024-08-06 13:30:00,349.6,349.72,349.38,349.52,7724.0,347.8861,348.0056,347.6672,347.8065,7724.0
2024-08-06 13:35:00,349.39,349.81,349.39,349.5,7251.0,347.6772,348.0951,347.6772,347.7866,7251.0
2024-08-06 13:40:00,349.69,349.69,349.02,349.13,10853.0,347.9757,347.9757,347.309,347.4184,10853.0
2024-08-06 13:45:00,349.05,349.44,348.87,349.44,2538.0,347.3388,347.7269,347.1597,347.7269,2538.0
2024-08-06 13:50:00,349.24,349.63,349.21,349.53,6736.0,347.5279,347.916,347.4981,347.8165,6736.0
2024-08-06 13:55:00,349.64,349.78,349.36,349.37,30775.0,347.9259,348.0653,347.6473,347.6573,30775.0
2024-08-06 14:00:00,349.4,349.41,349.06,349.16,96935.0,347.6871,347.6971,347.3488,347.4483,96935.0
2024-08-06 14:05:00,349.32,349.33,348.67,348.85,16647.0,347.6075,347.6175,346.9607,347.1398,16647.0
2024-08-06 14:10:00,348.94,349.28,348.94,349.11,6811.0,347.2294,347.5677,347.2294,347.3985,6811.0
2024-08-06 14:15:00,349.23,349.75,349.23,349.7,17611.0,347.518,348.0354,347.518,347.9857,17611.0
2024-08-06 14:20:00,349.81,350.15,349.76,350.07,9329.0,348.0951,348.4334,348.0454,348.3538,9329.0
2024-08-06 14:25:00,349.98,350.14,349.97,350.05,15296.0,348.2643,348.4235,348.2543,348.3339,15296.0
2024-08-06 14:30:00,350.12,350.36,349.79,350.33,8770.0,348.4036,348.6424,348.0752,348.6126,8770.0
2024-08-06 14:35:00,350.44,350.63,350.3,350.44,6137.0,348.722,348.9111,348.5827,348.722,6137.0
2024-08-06 14:40:00,350.34,350.47,350.15,350.47,6292.0,348.6225,348.7519,348.4334,348.7519,6292.0
2024-08-06 14:45:00,350.44,350.81,350.32,350.56,11156.0,348.722,349.0902,348.6026,348.8414,11156.0
2024-08-06 14:50:00,350.67,350.75,350.47,350.69,5754.0,348.9509,349.0305,348.7519,348.9708,5754.0
2024-08-06 14:55:00,350.78,350.78,349.12,349.15,12039.0,349.0604,349.0604,347.4085,347.4383,12039.0
2024-08-06 15:00:00,349.0,349.01,347.67,347.67,10943.0,347.2891,347.299,345.9656,345.9656,10943.0
2024-08-06 15:05:00,348.05,348.28,347.39,348.01,78927.0,346.3437,346.5726,345.687,346.3039,78927.0
2024-08-06 15:10:00,348.02,348.33,347.84,348.08,15260.0,346.3139,346.6224,346.1348,346.3736,15260.0
2024-08-06 15:15:00,347.93,348.09,347.11,347.79,15034.0,346.2243,346.3835,345.4084,346.085,15034.0
2024-08-06 15:20:00,347.77,349.07,347.64,349.05,21961.0,346.0651,347.3587,345.9358,347.3388,21961.0
2024-08-06 15:25:00,349.12,349.14,348.26,348.47,20817.0,347.4085,347.4284,346.5527,346.7617,20817.0
2024-08-06 15:30:00,348.52,348.74,348.04,348.59,12906.0,346.8114,347.0304,346.3338,346.8811,12906.0
2024-08-06 15:35:00,348.52,348.82,348.15,348.16,15230.0,346.8114,347.11,346.4433,346.4532,15230.0
2024-08-06 15:40:00,348.16,348.43,347.8,347.84,27193.0,346.4532,346.7219,346.095,346.1348,27193.0
2024-08-06 15:45:00,347.96,348.3,346.95,346.98,30093.0,346.2542,346.5925,345.2491,345.279,30093.0
2024-08-06 15:50:00,346.96,347.62,346.05,346.05,24715.0,345.2591,345.9158,344.3535,344.3535,24715.0
2024-08-06 15:55:00,346.13,346.51,345.23,345.24,24830.0,344.4332,344.8113,343.5376,343.5475,24830.0
2024-08-07 09:30:00,350.14,351.46,349.92,350.68,60831.0,348.4235,349.737,348.2046,348.9608,60831.0
2024-08-07 09:35:00,350.73,352.0,350.62,351.5,22078.0,349.0106,350.2744,348.9011,349.7768,22078.0
2024-08-07 09:40:00,351.36,351.78,350.67,351.72,19106.0,349.6375,350.0555,348.9509,349.9958,19106.0
2024-08-07 09:45:00,351.71,352.17,351.18,352.01,9339.0,349.9858,350.4435,349.4584,350.2843,9339.0
2024-08-07 09:50:00,352.08,352.44,351.43,351.59,20589.0,350.354,350.7122,349.7072,349.8664,20589.0
2024-08-07 09:55:00,351.5,351.95,350.82,351.91,53367.0,349.7768,350.2246,349.1002,350.1848,53367.0
2024-08-07 10:00:00,351.99,352.56,351.73,351.73,13871.0,350.2644,350.8316,350.0057,350.0057,13871.0
2024-08-07 10:05:00,351.39,352.13,351.01,352.13,7090.0,349.6674,350.4037,349.2892,350.4037,7090.0
2024-08-07 10:10:00,352.26,352.26,351.64,351.86,9048.0,350.5331,350.5331,349.9161,350.1351,9048.0
2024-08-07 10:15:00,351.75,352.02,350.19,350.35,24168.0,350.0256,350.2943,348.4733,348.6325,24168.0
2024-08-07 10:20:00,350.45,351.34,350.45,350.99,19148.0,348.732,349.6176,348.732,349.2693,19148.0
2024-08-07 10:25:00,351.18,351.19,350.0,350.41,14786.0,349.4584,349.4683,348.2842,348.6922,14786.0
2024-08-07 10:30:00,350.35,351.07,350.25,350.79,8726.0,348.6325,349.3489,348.533,349.0703,8726.0
2024-08-07 10:35:00,350.73,350.88,350.28,350.31,6841.0,349.0106,349.1599,348.5628,348.5927,6841.0
2024-08-07 10:40:00,350.45,351.57,350.33,351.57,10671.0,348.732,349.8465,348.6126,349.8465,10671.0
2024-08-07 10:45:00,351.51,352.37,351.48,352.16,19024.0,349.7868,350.6426,349.7569,350.4336,19024.0
2024-08-07 10:50:00,352.15,352.37,351.58,351.7,9591.0,350.4236,350.6426,349.8564,349.9758,9591.0
2024-08-07 10:55:00,351.8,351.92,351.51,351.8,6821.0,350.0754,350.1948,349.7868,350.0754,6821.0
2024-08-07 11:00:00,351.8,352.1,351.3,352.01,8046.0,350.0754,350.3739,349.5778,350.2843,8046.0
2024-08-07 11:05:00,352.03,352.29,351.85,352.06,23671.0,350.3042,350.563,350.1251,350.3341,23671.0
2024-08-07 11:10:00,352.09,352.09,351.05,351.27,14319.0,350.3639,350.3639,349.329,349.548,14319.0
2024-08-07 11:15:00,351.32,351.45,350.66,350.94,11571.0,349.5977,349.7271,348.9409,349.2196,11571.0
2024-08-07 11:20:00,350.92,351.02,350.63,350.63,8153.0,349.1997,349.2992,348.9111,348.9111,8153.0
2024-08-07 11:25:00,350.58,350.91,350.29,350.91,10402.0,348.8613,349.1897,348.5728,349.1897,10402.0
2024-08-07 11:30:00,350.82,350.98,350.59,350.81,8796.0,349.1002,349.2594,348.8713,349.0902,8796.0
2024-08-07 11:35:00,350.87,351.13,350.62,350.73,4895.0,349.1499,349.4086,348.9011,349.0106,4895.0
2024-08-07 11:40:00,350.51,350.62,349.42,349.42,11916.0,348.7917,348.9011,347.707,347.707,11916.0
2024-08-07 11:45:00,349.32,349.54,348.67,348.95,18252.0,347.6075,347.8264,346.9607,347.2393,18252.0
2024-08-07 11:50:00,348.94,349.71,348.9,349.55,15148.0,347.2294,347.9956,347.1896,347.8364,15148.0
2024-08-07 11:55:00,349.64,349.81,349.26,349.57,4961.0,347.9259,348.0951,347.5478,347.8563,4961.0
2024-08-07 12:00:00,349.58,349.59,347.73,347.86,8657.0,347.8662,347.8762,346.0253,346.1547,8657.0
2024-08-07 12:05:00,348.05,348.53,347.79,348.41,7620.0,346.3437,346.8214,346.085,346.702,7620.0
2024-08-07 12:10:00,348.3,348.97,348.22,348.97,9654.0,346.5925,347.2592,346.5129,347.2592,9654.0
2024-08-07 12:15:00,348.97,349.06,348.64,348.73,4931.0,347.2592,347.3488,346.9308,347.0204,4931.0
2024-08-07 12:20:00,348.73,349.57,348.63,349.54,4302.0,347.0204,347.8563,346.9209,347.8264,4302.0
2024-08-07 12:25:00,349.5,349.64,349.21,349.34,7476.0,347.7866,347.9259,347.4981,347.6274,7476.0
2024-08-07 12:30:00,349.36,349.45,349.09,349.45,8092.0,347.6473,347.7369,347.3786,347.7369,8092.0
2024-08-07 12:35:00,349.44,349.47,349.0,349.05,9919.0,347.7269,347.7568,347.2891,347.3388,9919.0
2024-08-07 12:40:00,348.91,349.21,348.19,348.19,8054.0,347.1995,347.4981,346.4831,346.4831,8054.0
2024-08-07 12:45:00,348.24,348.51,347.59,347.73,12345.0,346.5328,346.8015,345.886,346.0253,12345.0
2024-08-07 12:50:00,347.63,347.69,347.02,347.34,6222.0,345.9258,345.9855,345.3188,345.6372,6222.0
2024-08-07 12:55:00,347.25,347.86,347.22,347.63,5594.0,345.5477,346.1547,345.5178,345.9258,5594.0
2024-08-07 13:00:00,347.5,347.69,346.91,347.19,11674.0,345.7964,345.9855,345.2093,345.488,11674.0
2024-08-07 13:05:00,347.32,347.55,346.56,346.56,5225.0,345.6173,345.8462,344.861,344.861,5225.0
2024-08-07 13:10:00,346.72,346.77,345.81,346.15,6887.0,345.0203,345.07,344.1147,344.4531,6887.0
2024-08-07 13:15:00,346.12,346.12,345.17,345.58,11224.0,344.4232,344.4232,343.4779,343.8859,11224.0
2024-08-07 13:20:00,345.78,346.39,345.65,346.39,7801.0,344.0849,344.6919,343.9555,344.6919,7801.0
2024-08-07 13:25:00,346.45,346.85,346.07,346.08,10902.0,344.7516,345.1496,344.3734,344.3834,10902.0
2024-08-07 13:30:00,346.26,346.53,346.01,346.46,6603.0,344.5625,344.8312,344.3137,344.7615,6603.0
2024-08-07 13:35:00,346.63,347.08,346.41,346.64,8428.0,344.9307,345.3785,344.7118,344.9407,8428.0
2024-08-07 13:40:00,346.61,346.78,345.93,346.14,7322.0,344.9108,345.08,344.2341,344.4431,7322.0
2024-08-07 13:45:00,346.25,346.38,345.13,345.36,7686.0,344.5526,344.6819,343.4381,343.6669,7686.0
2024-08-07 13:50:00,345.02,345.32,344.7,345.1,9602.0,343.3286,343.6271,343.0102,343.4082,9602.0
2024-08-07 13:55:00,345.0,345.0,344.48,344.89,9128.0,343.3087,343.3087,342.7912,343.1992,9128.0
2024-08-07 14:00:00,344.75,345.12,344.63,344.64,8136.0,343.0599,343.4281,342.9405,342.9505,8136.0
2024-08-07 14:05:00,344.78,344.91,344.1,344.2,15451.0,343.0898,343.2191,342.4131,342.5126,15451.0
2024-08-07 14:10:00,344.28,344.42,343.34,343.36,18434.0,342.5922,342.7315,341.6568,341.6767,18434.0
2024-08-07 14:15:00,343.52,343.63,342.88,343.25,11043.0,341.8359,341.9454,341.1991,341.5673,11043.0
2024-08-07 14:20:00,343.21,343.9,343.13,343.71,11776.0,341.5275,342.2141,341.4479,342.025,11776.0
2024-08-07 14:25:00,343.75,344.29,343.74,344.01,6628.0,342.0648,342.6022,342.0549,342.3235,6628.0
2024-08-07 14:30:00,343.85,344.05,343.03,343.18,8409.0,342.1643,342.3634,341.3484,341.4976,8409.0
2024-08-07 14:35:00,343.2,343.68,342.9,343.33,11363.0,341.5175,341.9952,341.219,341.6469,11363.0
2024-08-07 14:40:00,343.31,343.79,343.22,343.33,25910.0,341.627,342.1046,341.5374,341.6469,25910.0
2024-08-07 14:45:00,343.45,343.6,342.39,342.94,10944.0,341.7663,341.9156,340.7115,341.2588,10944.0
2024-08-07 14:50:00,342.86,343.03,342.55,342.84,4790.0,341.1792,341.3484,340.8707,341.1593,4790.0
2024-08-07 14:55:00,342.92,343.34,342.77,342.8,7276.0,341.2389,341.6568,341.0896,341.1195,7276.0
2024-08-07 15:00:00,343.03,344.8,342.81,344.8,29803.0,341.3484,343.1097,341.1294,343.1097,29803.0
2024-08-07 15:05:00,344.62,345.16,344.36,344.56,14304.0,342.9306,343.4679,342.6718,342.8709,14304.0
2024-08-07 15:10:00,344.62,344.87,343.9,343.93,16218.0,342.9306,343.1793,342.2141,342.2439,16218.0
2024-08-07 15:15:00,344.09,344.74,344.09,344.65,11927.0,342.4032,343.05,342.4032,342.9604,11927.0
2024-08-07 15:20:00,344.78,345.03,344.01,344.32,7778.0,343.0898,343.3385,342.3235,342.632,7778.0
2024-08-07 15:25:00,344.23,344.26,343.66,344.26,10657.0,342.5425,342.5723,341.9753,342.5723,10657.0
2024-08-07 15:30:00,344.13,344.51,343.73,343.98,15418.0,342.443,342.8211,342.0449,342.2937,15418.0
2024-08-07 15:35:00,343.97,344.69,343.94,344.24,7659.0,342.2837,343.0002,342.2539,342.5524,7659.0
2024-08-07 15:40:00,344.24,344.24,343.75,343.9,15222.0,342.5524,342.5524,342.0648,342.2141,15222.0
2024-08-07 15:45:00,343.82,344.26,343.67,344.08,19899.0,342.1345,342.5723,341.9852,342.3932,19899.0
2024-08-07 15:50:00,344.14,344.14,342.36,342.51,8940.0,342.4529,342.4529,340.6816,340.8309,8940.0
2024-08-07 15:55:00,342.6,342.68,341.87,342.33,23052.0,340.9205,341.0001,340.194,340.6518,23052.0
2024-08-08 09:30:00,348.03,348.16,346.98,347.64,36165.0,346.3238,346.4532,345.279,345.9358,36165.0
2024-08-08 09:35:00,347.6,347.91,346.4,346.61,4025.0,345.8959,346.2044,344.7018,344.9108,4025.0
2024-08-08 09:40:00,346.66,347.07,345.8,345.8,15112.0,344.9606,345.3685,344.1048,344.1048,15112.0
2024-08-08 09:45:00,346.04,346.53,344.65,345.13,11484.0,344.3436,344.8312,342.9604,343.4381,11484.0
2024-08-08 09:50:00,344.85,346.09,344.43,345.82,4433.0,343.1594,344.3934,342.7415,344.1247,4433.0
2024-08-08 09:55:00,346.35,346.77,346.3,346.77,4768.0,344.6521,345.07,344.6023,345.07,4768.0
2024-08-08 10:00:00,347.02,348.38,346.96,348.25,6544.0,345.3188,346.6721,345.2591,346.5428,6544.0
2024-08-08 10:05:00,348.27,348.42,347.45,348.4,5985.0,346.5627,346.7119,345.7467,346.692,5985.0
2024-08-08 10:10:00,348.28,348.64,347.98,348.58,16874.0,346.5726,346.9308,346.2741,346.8711,16874.0
2024-08-08 10:15:00,348.54,349.43,348.48,348.94,17131.0,346.8313,347.717,346.7716,347.2294,17131.0
2024-08-08 10:20:00,348.85,349.04,348.41,348.99,15383.0,347.1398,347.3289,346.702,347.2791,15383.0
2024-08-08 10:25:00,348.94,349.86,348.74,349.86,12310.0,347.2294,348.1449,347.0304,348.1449,12310.0
2024-08-08 10:30:00,350.0,350.0,349.38,349.44,5300.0,348.2842,348.2842,347.6672,347.7269,5300.0
2024-08-08 10:35:00,349.66,350.32,349.48,350.0,8455.0,347.9458,348.6026,347.7667,348.2842,8455.0
2024-08-08 10:40:00,349.82,350.2,349.46,349.46,10277.0,348.1051,348.4832,347.7468,347.7468,10277.0
2024-08-08 10:45:00,349.62,350.45,349.43,350.42,13691.0,347.906,348.732,347.717,348.7021,13691.0
2024-08-08 10:50:00,350.47,350.67,350.02,350.09,12020.0,348.7519,348.9509,348.3041,348.3737,12020.0
2024-08-08 10:55:00,350.04,350.17,349.73,350.12,5312.0,348.324,348.4533,348.0155,348.4036,5312.0
2024-08-08 11:00:00,350.22,350.22,349.51,349.82,11706.0,348.5031,348.5031,347.7966,348.1051,11706.0
2024-08-08 11:05:00,349.77,350.01,349.43,349.68,13204.0,348.0553,348.2941,347.717,347.9658,13204.0
2024-08-08 11:10:00,349.79,349.79,348.56,348.85,11550.0,348.0752,348.0752,346.8512,347.1398,11550.0
2024-08-08 11:15:00,348.78,349.01,348.55,348.69,16716.0,347.0702,347.299,346.8413,346.9806,16716.0
2024-08-08 11:20:00,348.74,349.99,348.72,349.95,10576.0,347.0304,348.2742,347.0105,348.2344,10576.0
2024-08-08 11:25:00,349.94,350.24,349.81,349.83,6402.0,348.2245,348.523,348.0951,348.115,6402.0
2024-08-08 11:30:00,349.78,350.27,349.77,350.06,18645.0,348.0653,348.5529,348.0553,348.3439,18645.0
2024-08-08 11:35:00,349.84,350.11,349.55,349.8,6257.0,348.125,348.3936,347.8364,348.0852,6257.0
2024-08-08 11:40:00,349.64,349.64,349.32,349.53,9151.0,347.9259,347.9259,347.6075,347.8165,9151.0
2024-08-08 11:45:00,349.62,349.62,349.05,349.15,12064.0,347.906,347.906,347.3388,347.4383,12064.0
2024-08-08 11:50:00,349.17,349.8,349.14,349.8,8808.0,347.4583,348.0852,347.4284,348.0852,8808.0
2024-08-08 11:55:00,349.78,350.09,349.73,349.91,5807.0,348.0653,348.3737,348.0155,348.1946,5807.0
2024-08-08 12:00:00,349.88,350.5,349.81,350.44,7796.0,348.1648,348.7817,348.0951,348.722,7796.0
2024-08-08 12:05:00,350.49,351.01,350.49,350.91,167603.0,348.7718,349.2892,348.7718,349.1897,167603.0
2024-08-08 12:10:00,350.89,351.11,350.45,350.56,6356.0,349.1698,349.3887,348.732,348.8414,6356.0
2024-08-08 12:15:00,350.63,350.69,350.34,350.63,7041.0,348.9111,348.9708,348.6225,348.9111,7041.0
2024-08-08 12:20:00,350.8,350.9,350.68,350.74,4418.0,349.0803,349.1798,348.9608,349.0206,4418.0
2024-08-08 12:25:00,350.84,351.0,350.53,350.53,5580.0,349.1201,349.2793,348.8116,348.8116,5580.0
2024-08-08 12:30:00,350.56,350.56,349.66,349.85,14398.0,348.8414,348.8414,347.9458,348.1349,14398.0
2024-08-08 12:35:00,349.88,349.88,349.4,349.5,7563.0,348.1648,348.1648,347.6871,347.7866,7563.0
2024-08-08 12:40:00,349.52,349.71,349.25,349.71,11066.0,347.8065,347.9956,347.5379,347.9956,11066.0
2024-08-08 12:45:00,349.7,350.26,349.7,350.0,6513.0,347.9857,348.5429,347.9857,348.2842,6513.0
2024-08-08 12:50:00,350.23,350.57,349.96,350.52,5516.0,348.5131,348.8514,348.2444,348.8016,5516.0
2024-08-08 12:55:00,350.6,350.6,350.01,350.23,8867.0,348.8812,348.8812,348.2941,348.5131,8867.0
2024-08-08 13:00:00,350.42,350.5,349.56,349.67,20256.0,348.7021,348.7817,347.8463,347.9558,20256.0
2024-08-08 13:05:00,349.57,350.14,349.29,350.14,10754.0,347.8563,348.4235,347.5777,348.4235,10754.0
2024-08-08 13:10:00,350.21,350.54,350.09,350.19,10766.0,348.4932,348.8215,348.3737,348.4733,10766.0
2024-08-08 13:15:00,350.39,350.99,350.24,350.99,8427.0,348.6723,349.2693,348.523,349.2693,8427.0
2024-08-08 13:20:00,351.08,351.29,350.96,351.02,12397.0,349.3589,349.5679,349.2395,349.2992,12397.0
2024-08-08 13:25:00,351.09,351.8,351.07,351.8,6341.0,349.3688,350.0754,349.3489,350.0754,6341.0
2024-08-08 13:30:00,351.86,352.14,351.72,352.04,5791.0,350.1351,350.4137,349.9958,350.3142,5791.0
2024-08-08 13:35:00,351.98,352.17,351.79,352.0,4207.0,350.2545,350.4435,350.0654,350.2744,4207.0
2024-08-08 13:40:00,352.02,352.07,351.85,351.96,2844.0,350.2943,350.344,350.1251,350.2346,2844.0
2024-08-08 13:45:00,351.97,352.24,351.97,352.19,3653.0,350.2445,350.5132,350.2445,350.4634,3653.0
2024-08-08 13:50:00,352.19,352.35,352.05,352.18,3722.0,350.4634,350.6227,350.3241,350.4535,3722.0
2024-08-08 13:55:00,352.19,352.19,351.85,352.08,8729.0,350.4634,350.4634,350.1251,350.354,8729.0
2024-08-08 14:00:00,352.0,352.62,351.92,352.59,4569.0,350.2744,350.8913,350.1948,350.8615,4569.0
2024-08-08 14:05:00,352.58,352.8,352.38,352.45,6345.0,350.8515,351.0705,350.6525,350.7222,6345.0
2024-08-08 14:10:00,352.48,352.65,352.35,352.6,6048.0,350.752,350.9212,350.6227,350.8714,6048.0
2024-08-08 14:15:00,352.56,352.88,352.54,352.74,10370.0,350.8316,351.1501,350.8117,351.0107,10370.0
2024-08-08 14:20:00,352.93,352.93,352.64,352.81,7379.0,351.1998,351.1998,350.9112,351.0804,7379.0
2024-08-08 14:25:00,352.81,352.87,351.84,352.1,10258.0,351.0804,351.1401,350.1152,350.3739,10258.0
2024-08-08 14:30:00,352.19,352.55,352.06,352.46,5634.0,350.4634,350.8217,350.3341,350.7321,5634.0
2024-08-08 14:35:00,352.51,352.51,352.02,352.04,6153.0,350.7819,350.7819,350.2943,350.3142,6153.0
2024-08-08 14:40:00,352.04,352.04,351.46,351.58,6134.0,350.3142,350.3142,349.737,349.8564,6134.0
2024-08-08 14:45:00,351.5,352.08,351.5,351.91,6137.0,349.7768,350.354,349.7768,350.1848,6137.0
2024-08-08 14:50:00,351.93,352.04,351.76,351.97,7745.0,350.2047,350.3142,350.0356,350.2445,7745.0
2024-08-08 14:55:00,351.99,352.18,351.86,351.89,5069.0,350.2644,350.4535,350.1351,350.1649,5069.0
2024-08-08 15:00:00,351.88,351.88,351.25,351.3,7977.0,350.155,350.155,349.5281,349.5778,7977.0
2024-08-08 15:05:00,350.94,352.0,350.94,351.92,9939.0,349.2196,350.2744,349.2196,350.1948,9939.0
2024-08-08 15:10:00,351.9,352.31,351.84,351.84,7557.0,350.1749,350.5829,350.1152,350.1152,7557.0
2024-08-08 15:15:00,351.75,351.95,351.58,351.77,7337.0,350.0256,350.2246,349.8564,350.0455,7337.0
2024-08-08 15:20:00,351.76,352.21,351.7,351.85,13124.0,350.0356,350.4833,349.9758,350.1251,13124.0
2024-08-08 15:25:00,351.88,351.95,350.92,350.93,18449.0,350.155,350.2246,349.1997,349.2096,18449.0
2024-08-08 15:30:00,351.0,351.05,350.31,350.75,30089.0,349.2793,349.329,348.5927,349.0305,30089.0
2024-08-08 15:35:00,350.77,350.97,350.22,350.91,10309.0,349.0504,349.2494,348.5031,349.1897,10309.0
2024-08-08 15:40:00,351.03,352.23,350.96,352.23,25148.0,349.3091,350.5033,349.2395,350.5033,25148.0
2024-08-08 15:45:00,352.15,352.21,351.55,351.81,29283.0,350.4236,350.4833,349.8266,350.0853,29283.0
2024-08-08 15:50:00,351.8,352.23,351.55,351.84,49104.0,350.0754,350.5033,349.8266,350.1152,49104.0
2024-08-08 15:55:00,351.82,352.48,351.15,352.19,17248.0,350.0953,350.752,349.4285,350.4634,17248.0
2024-08-09 09:30:00,351.86,352.83,351.31,352.56,40421.0,350.1351,351.1003,349.5878,350.8316,40421.0
2024-08-09 09:35:00,351.86,353.6,351.86,353.45,6579.0,350.1351,351.8665,350.1351,351.7173,6579.0
2024-08-09 09:40:00,353.37,353.37,352.0,352.0,9878.0,351.6377,351.6377,350.2744,350.2744,9878.0
2024-08-09 09:45:00,352.07,352.36,351.68,351.73,10767.0,350.344,350.6326,349.9559,350.0057,10767.0
2024-08-09 09:50:00,352.18,352.44,351.8,352.21,3539.0,350.4535,350.7122,350.0754,350.4833,3539.0
2024-08-09 09:55:00,352.55,352.55,351.59,351.85,11418.0,350.8217,350.8217,349.8664,350.1251,11418.0
2024-08-09 10:00:00,351.66,352.69,351.29,352.69,8481.0,349.936,350.961,349.5679,350.961,8481.0
2024-08-09 10:05:00,352.63,352.87,352.41,352.65,11943.0,350.9013,351.1401,350.6824,350.9212,11943.0
2024-08-09 10:10:00,352.68,354.0,352.62,353.78,9377.0,350.951,352.2646,350.8913,352.0457,9377.0
2024-08-09 10:15:00,353.73,353.92,353.04,353.18,9601.0,351.9959,352.185,351.3093,351.4486,9601.0
2024-08-09 10:20:00,353.2,353.59,352.7,352.85,6973.0,351.4685,351.8566,350.9709,351.1202,6973.0
2024-08-09 10:25:00,352.99,353.2,352.68,352.93,7918.0,351.2595,351.4685,350.951,351.1998,7918.0
2024-08-09 10:30:00,352.89,352.89,352.15,352.24,5804.0,351.16,351.16,350.4236,350.5132,5804.0
2024-08-09 10:35:00,352.32,352.56,351.91,352.33,9067.0,350.5928,350.8316,350.1848,350.6028,9067.0
2024-08-09 10:40:00,352.37,352.84,352.16,352.21,5209.0,350.6426,351.1103,350.4336,350.4833,5209.0
2024-08-09 10:45:00,352.22,353.45,352.22,353.19,6130.0,350.4933,351.7173,350.4933,351.4585,6130.0
2024-08-09 10:50:00,353.29,353.66,353.12,353.63,8238.0,351.5581,351.9262,351.3889,351.8964,8238.0
2024-08-09 10:55:00,353.75,354.1,353.44,353.44,4874.0,352.0158,352.3641,351.7073,351.7073,4874.0
2024-08-09 11:00:00,353.59,354.08,353.53,354.08,6471.0,351.8566,352.3442,351.7969,352.3442,6471.0
2024-08-09 11:05:00,354.42,354.53,353.86,353.86,7204.0,352.6825,352.792,352.1253,352.1253,7204.0
2024-08-09 11:10:00,353.86,353.89,353.4,353.8,45448.0,352.1253,352.1551,351.6675,352.0656,45448.0
2024-08-09 11:15:00,353.79,353.94,353.76,353.81,1992.0,352.0556,352.2049,352.0257,352.0755,1992.0
2024-08-09 11:20:00,353.85,353.85,353.46,353.6,2703.0,352.1153,352.1153,351.7272,351.8665,2703.0
2024-08-09 11:25:00,353.86,354.0,353.08,353.09,4319.0,352.1253,352.2646,351.3491,351.359,4319.0
2024-08-09 11:30:00,353.21,353.61,352.93,353.61,3719.0,351.4784,351.8765,351.1998,351.8765,3719.0
2024-08-09 11:35:00,353.63,353.69,353.02,353.21,3456.0,351.8964,351.9561,351.2894,351.4784,3456.0
2024-08-09 11:40:00,353.26,353.34,353.03,353.25,3005.0,351.5282,351.6078,351.2993,351.5182,3005.0
2024-08-09 11:45:00,353.35,353.73,353.29,353.47,2212.0,351.6178,351.9959,351.5581,351.7372,2212.0
2024-08-09 11:50:00,353.6,353.85,353.41,353.68,2223.0,351.8665,352.1153,351.6775,351.9461,2223.0
2024-08-09 11:55:00,353.44,353.44,352.41,352.54,13205.0,351.7073,351.7073,350.6824,350.8117,13205.0
2024-08-09 12:00:00,352.66,352.83,352.44,352.52,3668.0,350.9311,351.1003,350.7122,350.7918,3668.0
2024-08-09 12:05:00,352.51,352.67,352.35,352.36,3160.0,350.7819,350.9411,350.6227,350.6326,3160.0
2024-08-09 12:10:00,352.33,352.38,352.2,352.3,8065.0,350.6028,350.6525,350.4734,350.5729,8065.0
2024-08-09 12:15:00,352.34,352.42,352.19,352.23,10667.0,350.6127,350.6923,350.4634,350.5033,10667.0
2024-08-09 12:20:00,352.57,352.58,352.15,352.15,2570.0,350.8416,350.8515,350.4236,350.4236,2570.0
2024-08-09 12:25:00,352.26,352.71,352.26,352.54,4946.0,350.5331,350.9809,350.5331,350.8117,4946.0
2024-08-09 12:30:00,352.5,352.95,352.5,352.85,1838.0,350.7719,351.2197,350.7719,351.1202,1838.0
2024-08-09 12:35:00,352.78,353.07,352.65,353.01,7562.0,351.0506,351.3391,350.9212,351.2794,7562.0
2024-08-09 12:40:00,352.91,353.01,352.87,353.01,3273.0,351.1799,351.2794,351.1401,351.2794,3273.0
2024-08-09 12:45:00,352.9,353.12,352.82,353.12,6495.0,351.17,351.3889,351.0904,351.3889,6495.0
2024-08-09 12:50:00,353.17,353.37,352.94,352.94,22612.0,351.4386,351.6377,351.2098,351.2098,22612.0
2024-08-09 12:55:00,352.95,353.34,352.89,353.33,2962.0,351.2197,351.6078,351.16,351.5979,2962.0
2024-08-09 13:00:00,353.47,353.64,353.24,353.51,7777.0,351.7372,351.9063,351.5083,351.777,7777.0
2024-08-09 13:05:00,353.64,353.77,353.45,353.77,5963.0,351.9063,352.0357,351.7173,352.0357,5963.0
2024-08-09 13:10:00,353.85,354.36,353.85,354.36,4150.0,352.1153,352.6228,352.1153,352.6228,4150.0
2024-08-09 13:15:00,354.54,354.99,354.51,354.94,8782.0,352.8019,353.2497,352.7721,353.2,8782.0
2024-08-09 13:20:00,355.01,355.01,354.7,354.84,1903.0,353.2696,353.2696,352.9611,353.1005,1903.0
2024-08-09 13:25:00,354.94,355.48,354.78,355.48,4226.0,353.2,353.7373,353.0407,353.7373,4226.0
2024-08-09 13:30:00,355.53,355.86,355.3,355.53,33360.0,353.7871,354.1155,353.5582,353.7871,33360.0
2024-08-09 13:35:00,355.67,355.69,355.5,355.55,4376.0,353.9264,353.9463,353.7572,353.807,4376.0
2024-08-09 13:40:00,355.59,355.62,355.09,355.13,4133.0,353.8468,353.8766,353.3492,353.389,4133.0
2024-08-09 13:45:00,355.25,355.33,355.05,355.05,6903.0,353.5084,353.5881,353.3094,353.3094,6903.0
2024-08-09 13:50:00,355.18,355.18,354.95,355.01,2585.0,353.4388,353.4388,353.2099,353.2696,2585.0
2024-08-09 13:55:00,354.61,354.74,354.55,354.65,3894.0,352.8716,353.0009,352.8119,352.9114,3894.0
2024-08-09 14:00:00,354.65,354.97,354.42,354.65,5692.0,352.9114,353.2298,352.6825,352.9114,5692.0
2024-08-09 14:05:00,354.77,354.78,354.57,354.78,3427.0,353.0308,353.0407,352.8318,353.0407,3427.0
2024-08-09 14:10:00,354.97,354.97,353.93,354.26,7892.0,353.2298,353.2298,352.1949,352.5233,7892.0
2024-08-09 14:15:00,354.26,354.33,354.02,354.28,5971.0,352.5233,352.593,352.2845,352.5432,5971.0
2024-08-09 14:20:00,354.38,354.38,354.04,354.05,6406.0,352.6427,352.6427,352.3044,352.3143,6406.0
2024-08-09 14:25:00,354.08,354.3,353.88,354.19,5176.0,352.3442,352.5631,352.1452,352.4536,5176.0
2024-08-09 14:30:00,354.23,354.43,353.92,354.01,24429.0,352.4934,352.6925,352.185,352.2745,24429.0
2024-08-09 14:35:00,353.91,354.39,353.83,354.33,4830.0,352.175,352.6527,352.0954,352.593,4830.0
2024-08-09 14:40:00,354.35,354.52,354.29,354.42,6067.0,352.6129,352.782,352.5532,352.6825,6067.0
2024-08-09 14:45:00,354.41,354.66,354.36,354.52,7458.0,352.6726,352.9213,352.6228,352.782,7458.0
2024-08-09 14:50:00,354.46,354.46,353.99,354.08,7644.0,352.7223,352.7223,352.2546,352.3442,7644.0
2024-08-09 14:55:00,354.1,354.31,353.84,354.31,23387.0,352.3641,352.5731,352.1054,352.5731,23387.0
2024-08-09 15:00:00,354.33,354.45,353.91,354.04,3579.0,352.593,352.7124,352.175,352.3044,3579.0
2024-08-09 15:05:00,354.08,354.53,354.05,354.48,9041.0,352.3442,352.792,352.3143,352.7422,9041.0
2024-08-09 15:10:00,354.52,354.71,354.42,354.6,4625.0,352.782,352.9711,352.6825,352.8616,4625.0
2024-08-09 15:15:00,354.62,354.97,354.58,354.97,9018.0,352.8815,353.2298,352.8417,353.2298,9018.0
2024-08-09 15:20:00,354.92,354.92,354.22,354.44,9369.0,353.1801,353.1801,352.4835,352.7024,9369.0
2024-08-09 15:25:00,354.37,354.76,354.35,354.59,7191.0,352.6328,353.0208,352.6129,352.8517,7191.0
2024-08-09 15:30:00,354.73,355.0,354.7,354.82,24119.0,352.991,353.2597,352.9611,353.0806,24119.0
2024-08-09 15:35:00,354.89,355.08,354.62,354.67,33227.0,353.1502,353.3393,352.8815,352.9313,33227.0
2024-08-09 15:40:00,354.77,354.99,354.6,354.6,5288.0,353.0308,353.2497,352.8616,352.8616,5288.0
2024-08-09 15:45:00,354.79,355.07,354.78,354.93,16180.0,353.0507,353.3293,353.0407,353.19,16180.0
2024-08-09 15:50:00,354.97,355.04,354.28,354.28,6827.0,353.2298,353.2995,352.5432,352.5432,6827.0
2024-08-09 15:55:00,354.37,355.19,354.25,354.89,15605.0,352.6328,353.4487,352.5133,353.1502,15605.0
2024-08-12 09:30:00,356.03,356.69,355.89,356.69,49900.0,354.2846,354.9414,354.1453,354.9414,49900.0
2024-08-12 09:35:00,356.7,356.76,355.62,355.81,11947.0,354.9513,355.011,353.8766,354.0657,11947.0
2024-08-12 09:40:00,355.84,355.92,354.59,354.82,7784.0,354.0956,354.1752,352.8517,353.0806,7784.0
2024-08-12 09:45:00,354.86,355.02,354.34,354.48,3066.0,353.1204,353.2796,352.6029,352.7422,3066.0
2024-08-12 09:50:00,354.6,355.42,354.6,354.98,3945.0,352.8616,353.6776,352.8616,353.2398,3945.0
2024-08-12 09:55:00,355.04,355.21,354.31,354.38,3571.0,353.2995,353.4686,352.5731,352.6427,3571.0
2024-08-12 10:00:00,354.74,355.06,354.73,354.88,2429.0,353.0009,353.3194,352.991,353.1403,2429.0
2024-08-12 10:05:00,355.19,356.26,354.97,356.26,8593.0,353.4487,354.5135,353.2298,354.5135,8593.0
2024-08-12 10:10:00,356.23,356.61,356.13,356.61,2271.0,354.4836,354.8618,354.3841,354.8618,2271.0
2024-08-12 10:15:00,356.61,356.91,356.48,356.76,6925.0,354.8618,355.1603,354.7324,355.011,6925.0
2024-08-12 10:20:00,356.89,357.47,356.77,357.17,10443.0,355.1404,355.7176,355.021,355.419,10443.0
2024-08-12 10:25:00,357.21,357.66,356.93,356.97,12442.0,355.4588,355.9066,355.1802,355.22,12442.0
2024-08-12 10:30:00,357.12,357.3,356.95,357.27,5698.0,355.3693,355.5484,355.2001,355.5185,5698.0
2024-08-12 10:35:00,357.34,357.55,357.3,357.36,3016.0,355.5882,355.7972,355.5484,355.6081,3016.0
2024-08-12 10:40:00,357.62,357.79,357.47,357.53,17038.0,355.8668,356.036,355.7176,355.7773,17038.0
2024-08-12 10:45:00,357.37,357.52,357.12,357.52,2559.0,355.6181,355.7673,355.3693,355.7673,2559.0
2024-08-12 10:50:00,357.64,357.64,357.51,357.62,5728.0,355.8867,355.8867,355.7574,355.8668,5728.0
2024-08-12 10:55:00,357.54,357.68,357.31,357.51,15781.0,355.7872,355.9265,355.5583,355.7574,15781.0
2024-08-12 11:00:00,357.68,358.3,357.44,358.3,5798.0,355.9265,356.5435,355.6877,356.5435,5798.0
2024-08-12 11:05:00,358.0,358.25,357.91,357.91,3073.0,356.245,356.4937,356.1554,356.1554,3073.0
2024-08-12 11:10:00,357.99,358.27,357.99,358.09,3705.0,356.235,356.5136,356.235,356.3345,3705.0
2024-08-12 11:15:00,358.01,358.01,357.74,357.86,6398.0,356.2549,356.2549,355.9862,356.1056,6398.0
2024-08-12 11:20:00,357.83,357.88,355.15,355.16,3743.0,356.0758,356.1256,353.4089,353.4189,3743.0
2024-08-12 11:25:00,355.14,355.78,355.0,355.75,9392.0,353.399,354.0358,353.2597,354.006,9392.0
2024-08-12 11:30:00,355.51,355.67,355.11,355.67,5185.0,353.7672,353.9264,353.3691,353.9264,5185.0
2024-08-12 11:35:00,355.6,355.72,355.46,355.66,3134.0,353.8567,353.9761,353.7174,353.9164,3134.0
2024-08-12 11:40:00,355.71,355.79,355.5,355.78,706.0,353.9662,354.0458,353.7572,354.0358,706.0
2024-08-12 11:45:00,355.98,356.27,355.85,356.27,7107.0,354.2349,354.5234,354.1055,354.5234,7107.0
2024-08-12 11:50:00,356.31,357.0,356.31,357.0,5854.0,354.5632,355.2499,354.5632,355.2499,5854.0
2024-08-12 11:55:00,356.99,357.56,356.93,357.37,2930.0,355.2399,355.8071,355.1802,355.6181,2930.0
2024-08-12 12:00:00,357.49,357.57,357.11,357.23,3561.0,355.7375,355.8171,355.3593,355.4787,3561.0
2024-08-12 12:05:00,357.21,357.21,356.8,357.21,4447.0,355.4588,355.4588,355.0508,355.4588,4447.0
2024-08-12 12:10:00,357.18,357.23,356.97,357.1,3425.0,355.429,355.4787,355.22,355.3494,3425.0
2024-08-12 12:15:00,356.87,356.98,356.74,356.83,1381.0,355.1205,355.23,354.9911,355.0807,1381.0
2024-08-12 12:20:00,356.82,357.14,356.77,357.13,4859.0,355.0707,355.3892,355.021,355.3792,4859.0
2024-08-12 12:25:00,357.15,357.19,356.82,356.83,1865.0,355.3991,355.4389,355.0707,355.0807,1865.0
2024-08-12 12:30:00,357.05,357.35,356.95,357.0,2185.0,355.2996,355.5982,355.2001,355.2499,2185.0
2024-08-12 12:35:00,356.88,357.26,356.88,357.26,2610.0,355.1305,355.5086,355.1305,355.5086,2610.0
2024-08-12 12:40:00,357.5,357.52,356.93,357.32,3553.0,355.7474,355.7673,355.1802,355.5683,3553.0
2024-08-12 12:45:00,357.26,357.5,357.22,357.38,2420.0,355.5086,355.7474,355.4688,355.628,2420.0
2024-08-12 12:50:00,357.24,357.24,356.98,357.15,1987.0,355.4887,355.4887,355.23,355.3991,1987.0
2024-08-12 12:55:00,357.16,357.16,356.0,356.0,8642.0,355.4091,355.4091,354.2548,354.2548,8642.0
2024-08-12 13:00:00,355.93,356.11,355.56,356.1,3999.0,354.1851,354.3642,353.8169,354.3543,3999.0
2024-08-12 13:05:00,356.14,356.23,356.11,356.22,2520.0,354.3941,354.4836,354.3642,354.4737,2520.0
2024-08-12 13:10:00,356.15,356.34,356.0,356.34,1909.0,354.404,354.5931,354.2548,354.5931,1909.0
2024-08-12 13:15:00,356.5,356.83,356.4,356.79,9237.0,354.7523,355.0807,354.6528,355.0409,9237.0
2024-08-12 13:20:00,357.07,357.08,356.92,356.96,4445.0,355.3195,355.3295,355.1703,355.2101,4445.0
2024-08-12 13:25:00,356.99,356.99,356.43,356.57,1739.0,355.2399,355.2399,354.6827,354.822,1739.0
2024-08-12 13:30:00,356.61,356.81,356.55,356.81,5458.0,354.8618,355.0608,354.8021,355.0608,5458.0
2024-08-12 13:35:00,356.85,356.89,356.25,356.6,3541.0,355.1006,355.1404,354.5035,354.8518,3541.0
2024-08-12 13:40:00,356.57,356.58,356.3,356.37,1112.0,354.822,354.8319,354.5533,354.623,1112.0
2024-08-12 13:45:00,356.35,356.43,355.91,355.91,6451.0,354.6031,354.6827,354.1652,354.1652,6451.0
2024-08-12 13:50:00,355.79,355.79,355.3,355.55,4211.0,354.0458,354.0458,353.5582,353.807,4211.0
2024-08-12 13:55:00,355.8,355.91,355.76,355.91,4774.0,354.0557,354.1652,354.0159,354.1652,4774.0
2024-08-12 14:00:00,355.85,356.21,355.84,356.14,7254.0,354.1055,354.4637,354.0956,354.3941,7254.0
2024-08-12 14:05:00,355.95,356.07,355.67,355.67,9259.0,354.205,354.3244,353.9264,353.9264,9259.0
2024-08-12 14:10:00,355.79,356.13,355.69,356.13,5676.0,354.0458,354.3841,353.9463,354.3841,5676.0
2024-08-12 14:15:00,356.02,356.19,355.87,355.87,3885.0,354.2747,354.4438,354.1254,354.1254,3885.0
2024-08-12 14:20:00,356.08,356.37,356.03,356.03,2256.0,354.3344,354.623,354.2846,354.2846,2256.0
2024-08-12 14:25:00,355.98,356.17,355.97,356.01,4013.0,354.2349,354.4239,354.2249,354.2647,4013.0
2024-08-12 14:30:00,355.93,356.14,355.76,356.13,6499.0,354.1851,354.3941,354.0159,354.3841,6499.0
2024-08-12 14:35:00,356.05,356.32,355.96,356.31,3352.0,354.3045,354.5732,354.215,354.5632,3352.0
2024-08-12 14:40:00,356.19,356.23,356.05,356.23,2083.0,354.4438,354.4836,354.3045,354.4836,2083.0
2024-08-12 14:45:00,356.14,356.18,355.98,356.11,2908.0,354.3941,354.4339,354.2349,354.3642,2908.0
2024-08-12 14:50:00,356.07,356.3,356.07,356.22,1298.0,354.3244,354.5533,354.3244,354.4737,1298.0
2024-08-12 14:55:00,356.18,356.44,356.18,356.44,3204.0,354.4339,354.6926,354.4339,354.6926,3204.0
2024-08-12 15:00:00,356.31,356.38,356.19,356.19,1397.0,354.5632,354.6329,354.4438,354.4438,1397.0
2024-08-12 15:05:00,356.11,356.16,355.92,355.97,10188.0,354.3642,354.414,354.1752,354.2249,10188.0
2024-08-12 15:10:00,355.99,356.22,355.76,355.81,2325.0,354.2448,354.4737,354.0159,354.0657,2325.0
2024-08-12 15:15:00,355.75,356.07,355.68,356.06,3740.0,354.006,354.3244,353.9363,354.3145,3740.0
2024-08-12 15:20:00,356.0,356.1,355.78,356.1,6773.0,354.2548,354.3543,354.0358,354.3543,6773.0
2024-08-12 15:25:00,356.03,356.09,355.79,355.82,38603.0,354.2846,354.3443,354.0458,354.0757,38603.0
2024-08-12 15:30:00,356.06,356.06,355.75,355.78,2751.0,354.3145,354.3145,354.006,354.0358,2751.0
2024-08-12 15:35:00,355.8,355.86,355.37,355.52,5984.0,354.0557,354.1155,353.6279,353.7771,5984.0
2024-08-12 15:40:00,355.5,355.64,355.33,355.48,10264.0,353.7572,353.8965,353.5881,353.7373,10264.0
2024-08-12 15:45:00,355.51,355.59,355.35,355.47,13403.0,353.7672,353.8468,353.608,353.7274,13403.0
2024-08-12 15:50:00,355.43,355.79,355.15,355.46,17185.0,353.6876,354.0458,353.4089,353.7174,17185.0
2024-08-12 15:55:00,355.7,356.25,355.46,356.23,20615.0,353.9562,354.5035,353.7174,354.4836,20615.0
2024-08-13 09:30:00,359.29,360.92,359.29,360.43,32627.0,357.5286,359.1506,357.5286,358.6631,32627.0
2024-08-13 09:35:00,360.52,360.78,360.2,360.39,6997.0,358.7526,359.0113,358.4342,358.6232,6997.0
2024-08-13 09:40:00,360.43,360.59,359.89,360.59,9546.0,358.6631,358.8223,358.1257,358.8223,9546.0
2024-08-13 09:45:00,360.55,361.15,360.54,361.15,17181.0,358.7825,359.3795,358.7725,359.3795,17181.0
2024-08-13 09:50:00,361.31,361.33,361.0,361.21,4268.0,359.5387,359.5586,359.2303,359.4392,4268.0
2024-08-13 09:55:00,361.24,361.53,360.65,361.19,11005.0,359.4691,359.7577,358.882,359.4193,11005.0
2024-08-13 10:00:00,361.19,361.54,361.1,361.42,9959.0,359.4193,359.7676,359.3298,359.6482,9959.0
2024-08-13 10:05:00,361.39,361.54,361.04,361.05,9016.0,359.6183,359.7676,359.2701,359.28,9016.0
2024-08-13 10:10:00,361.08,361.5,360.93,361.07,8527.0,359.3099,359.7278,359.1606,359.2999,8527.0
2024-08-13 10:15:00,361.2,361.24,360.73,360.83,10366.0,359.4293,359.4691,358.9616,359.0611,10366.0
2024-08-13 10:20:00,360.87,361.22,360.84,361.22,13775.0,359.1009,359.4492,359.071,359.4492,13775.0
2024-08-13 10:25:00,361.35,361.35,360.95,361.04,13143.0,359.5785,359.5785,359.1805,359.2701,13143.0
2024-08-13 10:30:00,361.13,361.14,360.32,360.72,10437.0,359.3596,359.3696,358.5536,358.9516,10437.0
2024-08-13 10:35:00,360.75,361.12,360.75,361.04,3724.0,358.9815,359.3497,358.9815,359.2701,3724.0
2024-08-13 10:40:00,361.14,361.34,360.98,361.24,6985.0,359.3696,359.5686,359.2104,359.4691,6985.0
2024-08-13 10:45:00,361.25,361.88,361.21,361.76,7615.0,359.479,360.1059,359.4392,359.9865,7615.0
2024-08-13 10:50:00,361.92,361.92,361.69,361.77,3078.0,360.1457,360.1457,359.9169,359.9965,3078.0
2024-08-13 10:55:00,361.78,361.89,361.67,361.77,2627.0,360.0064,360.1159,359.897,359.9965,2627.0
2024-08-13 11:00:00,361.94,362.12,361.76,362.12,13039.0,360.1656,360.3448,359.9865,360.3448,13039.0
2024-08-13 11:05:00,362.14,362.25,362.02,362.02,7638.0,360.3647,360.4741,360.2453,360.2453,7638.0
2024-08-13 11:10:00,362.06,362.22,362.01,362.14,2665.0,360.2851,360.4443,360.2353,360.3647,2665.0
2024-08-13 11:15:00,362.16,362.26,362.02,362.12,7915.0,360.3846,360.4841,360.2453,360.3448,7915.0
2024-08-13 11:20:00,362.18,362.4,362.11,362.32,16922.0,360.4045,360.6234,360.3348,360.5438,16922.0
2024-08-13 11:25:00,362.27,362.38,362.17,362.29,6461.0,360.494,360.6035,360.3945,360.5139,6461.0
2024-08-13 11:30:00,362.17,362.32,362.02,362.15,5513.0,360.3945,360.5438,360.2453,360.3746,5513.0
2024-08-13 11:35:00,362.14,362.28,362.0,362.22,2963.0,360.3647,360.504,360.2254,360.4443,2963.0
2024-08-13 11:40:00,362.32,362.41,362.1,362.1,23236.0,360.5438,360.6333,360.3249,360.3249,23236.0
2024-08-13 11:45:00,362.17,362.47,362.07,362.42,7832.0,360.3945,360.6931,360.295,360.6433,7832.0
2024-08-13 11:50:00,362.5,362.6,362.33,362.52,5841.0,360.7229,360.8224,360.5537,360.7428,5841.0
2024-08-13 11:55:00,362.55,362.6,362.17,362.27,4606.0,360.7727,360.8224,360.3945,360.494,4606.0
2024-08-13 12:00:00,362.11,362.29,362.06,362.29,4298.0,360.3348,360.5139,360.2851,360.5139,4298.0
2024-08-13 12:05:00,362.29,362.49,362.18,362.46,2991.0,360.5139,360.713,360.4045,360.6831,2991.0
2024-08-13 12:10:00,362.41,362.51,362.4,362.51,3345.0,360.6333,360.7329,360.6234,360.7329,3345.0
2024-08-13 12:15:00,362.53,362.86,362.53,362.85,3084.0,360.7528,361.0811,360.7528,361.0712,3084.0
2024-08-13 12:20:00,362.79,363.0,362.66,362.71,4536.0,361.0115,361.2205,360.8821,360.9319,4536.0
2024-08-13 12:25:00,362.74,362.87,362.57,362.72,19358.0,360.9617,361.0911,360.7926,360.9418,19358.0
2024-08-13 12:30:00,362.73,362.74,362.48,362.74,5310.0,360.9518,360.9617,360.703,360.9617,5310.0
2024-08-13 12:35:00,362.72,362.94,362.56,362.94,5626.0,360.9418,361.1607,360.7826,361.1607,5626.0
2024-08-13 12:40:00,362.92,363.23,362.92,363.2,5340.0,361.1408,361.4493,361.1408,361.4195,5340.0
2024-08-13 12:45:00,363.24,363.56,363.06,363.55,5229.0,361.4593,361.7777,361.2802,361.7678,5229.0
2024-08-13 12:50:00,363.75,363.76,363.67,363.68,1180.0,361.9668,361.9767,361.8872,361.8971,1180.0
2024-08-13 12:55:00,363.73,363.89,363.61,363.83,4838.0,361.9469,362.1061,361.8275,362.0464,4838.0
2024-08-13 13:00:00,363.93,363.93,363.71,363.78,4229.0,362.1459,362.1459,361.927,361.9966,4229.0
2024-08-13 13:05:00,363.83,364.01,363.8,363.97,35522.0,362.0464,362.2255,362.0165,362.1857,35522.0
2024-08-13 13:10:00,363.91,364.05,363.83,364.02,5146.0,362.126,362.2653,362.0464,362.2355,5146.0
2024-08-13 13:15:00,364.05,364.05,363.77,363.96,7035.0,362.2653,362.2653,361.9867,362.1757,7035.0
2024-08-13 13:20:00,363.96,363.96,363.68,363.73,4314.0,362.1757,362.1757,361.8971,361.9469,4314.0
2024-08-13 13:25:00,363.68,363.83,363.58,363.76,5428.0,361.8971,362.0464,361.7976,361.9767,5428.0
2024-08-13 13:30:00,363.83,364.05,363.58,363.58,3102.0,362.0464,362.2653,361.7976,361.7976,3102.0
2024-08-13 13:35:00,363.56,363.81,363.55,363.8,4736.0,361.7777,362.0265,361.7678,362.0165,4736.0
2024-08-13 13:40:00,363.79,363.94,363.74,363.91,5682.0,362.0066,362.1558,361.9568,362.126,5682.0
2024-08-13 13:45:00,363.83,363.83,362.61,363.19,52610.0,362.0464,362.0464,360.8324,361.4095,52610.0
2024-08-13 13:50:00,363.15,363.42,363.04,363.42,5368.0,361.3697,361.6384,361.2603,361.6384,5368.0
2024-08-13 13:55:00,363.52,363.61,363.43,363.61,10093.0,361.7379,361.8275,361.6483,361.8275,10093.0
2024-08-13 14:00:00,363.47,363.51,363.4,363.41,2807.0,361.6881,361.728,361.6185,361.6284,2807.0
2024-08-13 14:05:00,363.38,363.65,363.37,363.59,11754.0,361.5986,361.8673,361.5886,361.8076,11754.0
2024-08-13 14:10:00,363.62,363.78,363.62,363.65,4127.0,361.8374,361.9966,361.8374,361.8673,4127.0
2024-08-13 14:15:00,363.65,363.68,363.15,363.31,6913.0,361.8673,361.8971,361.3697,361.5289,6913.0
2024-08-13 14:20:00,363.5,363.68,363.42,363.64,4674.0,361.718,361.8971,361.6384,361.8573,4674.0
2024-08-13 14:25:00,363.6,363.7,363.54,363.64,17891.0,361.8175,361.917,361.7578,361.8573,17891.0
2024-08-13 14:30:00,363.68,363.75,363.59,363.74,6010.0,361.8971,361.9668,361.8076,361.9568,6010.0
2024-08-13 14:35:00,363.75,363.99,363.75,363.93,6288.0,361.9668,362.2056,361.9668,362.1459,6288.0
2024-08-13 14:40:00,363.92,363.92,363.72,363.88,2609.0,362.1359,362.1359,361.9369,362.0961,2609.0
2024-08-13 14:45:00,363.83,364.0,363.8,363.95,3666.0,362.0464,362.2155,362.0165,362.1658,3666.0
2024-08-13 14:50:00,363.98,364.12,363.91,364.1,6042.0,362.1956,362.335,362.126,362.3151,6042.0
2024-08-13 14:55:00,364.1,364.12,363.99,364.08,5075.0,362.3151,362.335,362.2056,362.2952,5075.0
2024-08-13 15:00:00,364.09,364.13,364.0,364.02,4144.0,362.3051,362.3449,362.2155,362.2355,4144.0
2024-08-13 15:05:00,363.81,363.82,363.63,363.63,3590.0,362.0265,362.0364,361.8474,361.8474,3590.0
2024-08-13 15:10:00,363.72,363.78,363.54,363.56,58065.0,361.9369,361.9966,361.7578,361.7777,58065.0
2024-08-13 15:15:00,363.6,363.69,363.37,363.5,7211.0,361.8175,361.9071,361.5886,361.718,7211.0
2024-08-13 15:20:00,363.5,363.78,363.22,363.76,6374.0,361.718,361.9966,361.4394,361.9767,6374.0
2024-08-13 15:25:00,363.71,363.76,363.56,363.68,23144.0,361.927,361.9767,361.7777,361.8971,23144.0
2024-08-13 15:30:00,363.68,363.8,363.62,363.71,4516.0,361.8971,362.0165,361.8374,361.927,4516.0
2024-08-13 15:35:00,363.72,363.76,363.37,363.53,5936.0,361.9369,361.9767,361.5886,361.7479,5936.0
2024-08-13 15:40:00,363.56,363.77,363.56,363.75,5409.0,361.7777,361.9867,361.7777,361.9668,5409.0
2024-08-13 15:45:00,363.8,364.22,363.73,364.16,9030.0,362.0165,362.4345,361.9469,362.3748,9030.0
2024-08-13 15:50:00,364.18,364.18,363.6,363.72,8079.0,362.3947,362.3947,361.8175,361.9369,8079.0
2024-08-13 15:55:00,363.83,364.37,363.65,364.19,50720.0,362.0464,362.5837,361.8673,362.4046,50720.0
2024-08-14 09:30:00,365.13,365.56,364.26,364.27,67028.0,363.34,363.7679,362.4743,362.4842,67028.0
2024-08-14 09:35:00,364.13,364.86,364.0,364.83,8959.0,362.3449,363.0713,362.2155,363.0415,8959.0
2024-08-14 09:40:00,364.76,364.76,363.17,363.2,9252.0,362.9718,362.9718,361.3896,361.4195,9252.0
2024-08-14 09:45:00,363.34,364.38,363.2,363.91,3825.0,361.5588,362.5937,361.4195,362.126,3825.0
2024-08-14 09:50:00,363.75,363.86,363.08,363.12,12535.0,361.9668,362.0762,361.3001,361.3399,12535.0
2024-08-14 09:55:00,363.07,363.31,362.86,363.17,4552.0,361.2901,361.5289,361.0811,361.3896,4552.0
2024-08-14 10:00:00,363.12,363.47,362.85,363.29,6608.0,361.3399,361.6881,361.0712,361.509,6608.0
2024-08-14 10:05:00,363.38,363.41,362.87,363.18,5658.0,361.5986,361.6284,361.0911,361.3996,5658.0
2024-08-14 10:10:00,363.15,363.15,362.33,362.69,2393.0,361.3697,361.3697,360.5537,360.912,2393.0
2024-08-14 10:15:00,362.52,362.91,362.34,362.88,3889.0,360.7428,361.1309,360.5637,361.101,3889.0
2024-08-14 10:20:00,363.14,363.26,362.91,363.25,7438.0,361.3598,361.4792,361.1309,361.4692,7438.0
2024-08-14 10:25:00,363.1,363.2,362.64,363.02,6314.0,361.32,361.4195,360.8622,361.2404,6314.0
2024-08-14 10:30:00,363.27,363.28,361.66,361.7,4834.0,361.4891,361.4991,359.887,359.9268,4834.0
2024-08-14 10:35:00,361.68,362.37,361.57,362.2,3606.0,359.9069,360.5935,359.7975,360.4244,3606.0
2024-08-14 10:40:00,362.34,362.88,362.34,362.76,3112.0,360.5637,361.101,360.5637,360.9816,3112.0
2024-08-14 10:45:00,362.92,363.46,362.71,363.46,8560.0,361.1408,361.6782,360.9319,361.6782,8560.0
2024-08-14 10:50:00,363.45,363.8,363.45,363.8,6612.0,361.6682,362.0165,361.6682,362.0165,6612.0
2024-08-14 10:55:00,363.69,363.98,363.68,363.89,5760.0,361.9071,362.1956,361.8971,362.1061,5760.0
2024-08-14 11:00:00,364.02,364.32,363.86,364.23,10898.0,362.2355,362.534,362.0762,362.4444,10898.0
2024-08-14 11:05:00,364.31,364.32,363.69,363.83,4282.0,362.524,362.534,361.9071,362.0464,4282.0
2024-08-14 11:10:00,363.99,364.33,363.99,364.3,2081.0,362.2056,362.5439,362.2056,362.5141,2081.0
2024-08-14 11:15:00,364.27,364.33,364.13,364.14,1849.0,362.4842,362.5439,362.3449,362.3549,1849.0
2024-08-14 11:20:00,364.26,364.32,364.11,364.24,1459.0,362.4743,362.534,362.325,362.4544,1459.0
2024-08-14 11:25:00,364.34,364.52,364.34,364.52,2339.0,362.5539,362.733,362.5539,362.733,2339.0
2024-08-14 11:30:00,364.65,364.99,364.65,364.99,6512.0,362.8624,363.2007,362.8624,363.2007,6512.0
2024-08-14 11:35:00,365.03,365.21,364.86,365.21,5238.0,363.2405,363.4196,363.0713,363.4196,5238.0
2024-08-14 11:40:00,365.16,365.36,364.94,364.94,3762.0,363.3699,363.5689,363.1509,363.1509,3762.0
2024-08-14 11:45:00,364.94,365.29,364.93,365.29,2637.0,363.1509,363.4992,363.141,363.4992,2637.0
2024-08-14 11:50:00,365.37,365.69,365.3,365.62,7059.0,363.5788,363.8973,363.5092,363.8276,7059.0
2024-08-14 11:55:00,365.71,366.1,365.71,366.04,2349.0,363.9172,364.3053,363.9172,364.2455,2349.0
2024-08-14 12:00:00,365.9,366.04,365.79,365.83,7096.0,364.1062,364.2455,363.9968,364.0366,7096.0
2024-08-14 12:05:00,365.89,365.9,365.7,365.7,2286.0,364.0963,364.1062,363.9072,363.9072,2286.0
2024-08-14 12:10:00,365.46,365.72,365.39,365.39,4770.0,363.6684,363.9271,363.5987,363.5987,4770.0
2024-08-14 12:15:00,365.23,365.23,364.74,364.91,3116.0,363.4395,363.4395,362.9519,363.1211,3116.0
2024-08-14 12:20:00,364.86,365.0,363.76,363.81,14076.0,363.0713,363.2106,361.9767,362.0265,14076.0
2024-08-14 12:25:00,363.8,363.98,363.52,363.95,2091.0,362.0165,362.1956,361.7379,362.1658,2091.0
2024-08-14 12:30:00,363.87,364.06,363.87,363.93,601.0,362.0862,362.2753,362.0862,362.1459,601.0
2024-08-14 12:35:00,364.03,364.06,363.97,364.0,1089.0,362.2454,362.2753,362.1857,362.2155,1089.0
2024-08-14 12:40:00,364.04,364.07,363.01,363.02,4299.0,362.2554,362.2852,361.2304,361.2404,4299.0
2024-08-14 12:45:00,363.1,363.4,362.97,363.28,5666.0,361.32,361.6185,361.1906,361.4991,5666.0
2024-08-14 12:50:00,363.45,363.99,363.45,363.99,1805.0,361.6682,362.2056,361.6682,362.2056,1805.0
2024-08-14 12:55:00,363.87,363.94,363.71,363.91,1701.0,362.0862,362.1558,361.927,362.126,1701.0
2024-08-14 13:00:00,363.75,363.99,363.75,363.99,855.0,361.9668,362.2056,361.9668,362.2056,855.0
2024-08-14 13:05:00,364.12,364.48,364.12,364.31,1687.0,362.335,362.6932,362.335,362.524,1687.0
2024-08-14 13:10:00,364.22,364.22,363.79,364.05,4468.0,362.4345,362.4345,362.0066,362.2653,4468.0
2024-08-14 13:15:00,364.04,364.29,364.02,364.22,4859.0,362.2554,362.5041,362.2355,362.4345,4859.0
2024-08-14 13:20:00,364.24,364.24,363.89,364.14,1749.0,362.4544,362.4544,362.1061,362.3549,1749.0
2024-08-14 13:25:00,363.97,364.14,363.94,364.13,1980.0,362.1857,362.3549,362.1558,362.3449,1980.0
2024-08-14 13:30:00,364.03,364.4,364.03,364.24,3643.0,362.2454,362.6136,362.2454,362.4544,3643.0
2024-08-14 13:35:00,364.35,364.43,364.07,364.11,2578.0,362.5638,362.6434,362.2852,362.325,2578.0
2024-08-14 13:40:00,364.09,364.11,363.89,364.1,3614.0,362.3051,362.325,362.1061,362.3151,3614.0
2024-08-14 13:45:00,364.14,364.27,364.06,364.21,2153.0,362.3549,362.4842,362.2753,362.4245,2153.0
2024-08-14 13:50:00,364.21,364.26,364.12,364.23,1680.0,362.4245,362.4743,362.335,362.4444,1680.0
2024-08-14 13:55:00,364.34,364.38,363.95,363.95,8802.0,362.5539,362.5937,362.1658,362.1658,8802.0
2024-08-14 14:00:00,363.91,363.94,363.56,363.81,3275.0,362.126,362.1558,361.7777,362.0265,3275.0
2024-08-14 14:05:00,363.94,363.98,363.82,363.94,2259.0,362.1558,362.1956,362.0364,362.1558,2259.0
2024-08-14 14:10:00,363.84,364.02,363.79,363.99,3086.0,362.0563,362.2355,362.0066,362.2056,3086.0
2024-08-14 14:15:00,363.98,364.07,363.88,363.88,3113.0,362.1956,362.2852,362.0961,362.0961,3113.0
2024-08-14 14:20:00,363.97,364.3,363.97,364.22,5277.0,362.1857,362.5141,362.1857,362.4345,5277.0
2024-08-14 14:25:00,364.21,364.3,364.18,364.29,4055.0,362.4245,362.5141,362.3947,362.5041,4055.0
2024-08-14 14:30:00,364.24,364.31,364.16,364.21,1228.0,362.4544,362.524,362.3748,362.4245,1228.0
2024-08-14 14:35:00,364.26,364.4,364.07,364.39,2516.0,362.4743,362.6136,362.2852,362.6036,2516.0
2024-08-14 14:40:00,364.23,364.29,364.16,364.2,6116.0,362.4444,362.5041,362.3748,362.4146,6116.0
2024-08-14 14:45:00,364.2,364.21,364.06,364.09,1774.0,362.4146,362.4245,362.2753,362.3051,1774.0
2024-08-14 14:50:00,364.13,364.3,364.13,364.3,1968.0,362.3449,362.5141,362.3449,362.5141,1968.0
2024-08-14 14:55:00,364.29,364.67,364.29,364.67,1806.0,362.5041,362.8823,362.5041,362.8823,1806.0
2024-08-14 15:00:00,364.6,364.6,364.39,364.44,3987.0,362.8126,362.8126,362.6036,362.6534,3987.0
2024-08-14 15:05:00,364.62,364.65,364.3,364.31,4110.0,362.8325,362.8624,362.5141,362.524,4110.0
2024-08-14 15:10:00,364.28,364.3,363.46,363.52,20852.0,362.4942,362.5141,361.6782,361.7379,20852.0
2024-08-14 15:15:00,363.64,363.91,363.6,363.87,7825.0,361.8573,362.126,361.8175,362.0862,7825.0
2024-08-14 15:20:00,363.84,363.95,363.66,363.88,2549.0,362.0563,362.1658,361.8772,362.0961,2549.0
2024-08-14 15:25:00,363.81,363.96,363.81,363.85,3345.0,362.0265,362.1757,362.0265,362.0663,3345.0
2024-08-14 15:30:00,363.82,363.9,363.63,363.64,3136.0,362.0364,362.116,361.8474,361.8573,3136.0
2024-08-14 15:35:00,363.73,363.96,363.64,363.96,8958.0,361.9469,362.1757,361.8573,362.1757,8958.0
2024-08-14 15:40:00,363.98,364.27,363.96,364.24,4988.0,362.1956,362.4842,362.1757,362.4544,4988.0
2024-08-14 15:45:00,364.24,364.51,364.15,364.5,6193.0,362.4544,362.723,362.3648,362.7131,6193.0
2024-08-14 15:50:00,364.61,365.09,364.48,365.09,9667.0,362.8226,363.3002,362.6932,363.3002,9667.0
2024-08-14 15:55:00,365.29,365.49,364.89,364.9,11970.0,363.4992,363.6982,363.1012,363.1111,11970.0
2024-08-15 09:30:00,368.62,368.96,368.1,368.62,43546.0,366.8129,367.1512,366.2954,366.8129,43546.0
2024-08-15 09:35:00,368.63,369.15,368.41,369.15,8178.0,366.8229,367.3403,366.6039,367.3403,8178.0
2024-08-15 09:40:00,369.15,369.15,368.25,368.75,4170.0,367.3403,367.3403,366.4447,366.9423,4170.0
2024-08-15 09:45:00,368.67,369.07,368.57,369.07,7172.0,366.8627,367.2607,366.7631,367.2607,7172.0
2024-08-15 09:50:00,369.25,369.59,369.12,369.5,9925.0,367.4398,367.7781,367.3104,367.6886,9925.0
2024-08-15 09:55:00,369.68,370.24,369.67,370.24,4948.0,367.8677,368.425,367.8578,368.425,4948.0
2024-08-15 10:00:00,370.24,370.48,369.49,369.49,10194.0,368.425,368.6638,367.6786,367.6786,10194.0
2024-08-15 10:05:00,369.42,369.59,369.12,369.47,23608.0,367.609,367.7781,367.3104,367.6587,23608.0
2024-08-15 10:10:00,369.51,370.1,369.31,369.92,52922.0,367.6985,368.2856,367.4995,368.1065,52922.0
2024-08-15 10:15:00,369.94,370.07,369.76,369.95,10235.0,368.1264,368.2558,367.9473,368.1364,10235.0
2024-08-15 10:20:00,370.09,370.35,370.03,370.35,4447.0,368.2757,368.5344,368.216,368.5344,4447.0
2024-08-15 10:25:00,370.5,370.77,370.49,370.77,5285.0,368.6837,368.9524,368.6737,368.9524,5285.0
2024-08-15 10:30:00,370.49,370.79,370.49,370.63,4009.0,368.6737,368.9723,368.6737,368.813,4009.0
2024-08-15 10:35:00,370.7,370.96,370.68,370.89,7931.0,368.8827,369.1414,368.8628,369.0718,7931.0
2024-08-15 10:40:00,370.93,371.05,370.88,371.0,8348.0,369.1116,369.231,369.0618,369.1812,8348.0
2024-08-15 10:45:00,370.95,371.25,370.95,371.04,7001.0,369.1315,369.43,369.1315,369.221,7001.0
2024-08-15 10:50:00,371.04,371.04,370.84,370.85,11639.0,369.221,369.221,369.022,369.032,11639.0
2024-08-15 10:55:00,370.69,370.76,370.59,370.72,4422.0,368.8728,368.9424,368.7732,368.9026,4422.0
2024-08-15 11:00:00,370.71,371.0,370.64,371.0,12596.0,368.8927,369.1812,368.823,369.1812,12596.0
2024-08-15 11:05:00,371.07,371.07,370.72,370.82,4077.0,369.2509,369.2509,368.9026,369.0021,4077.0
2024-08-15 11:10:00,370.88,371.17,370.85,371.15,9682.0,369.0618,369.3504,369.032,369.3305,9682.0
2024-08-15 11:15:00,371.06,371.3,370.94,371.17,54156.0,369.2409,369.4798,369.1215,369.3504,54156.0
2024-08-15 11:20:00,371.2,371.35,371.17,371.31,2793.0,369.3803,369.5295,369.3504,369.4897,2793.0
2024-08-15 11:25:00,371.3,371.3,370.9,371.03,12304.0,369.4798,369.4798,369.0817,369.2111,12304.0
2024-08-15 11:30:00,370.98,371.14,370.79,370.97,3678.0,369.1613,369.3205,368.9723,369.1514,3678.0
2024-08-15 11:35:00,370.92,371.19,370.9,371.12,3355.0,369.1016,369.3703,369.0817,369.3006,3355.0
2024-08-15 11:40:00,371.19,371.54,371.16,371.54,6363.0,369.3703,369.7186,369.3404,369.7186,6363.0
2024-08-15 11:45:00,371.5,371.5,371.4,371.4,1526.0,369.6788,369.6788,369.5793,369.5793,1526.0
2024-08-15 11:50:00,371.5,371.68,371.43,371.6,9255.0,369.6788,369.8579,369.6091,369.7783,9255.0
2024-08-15 11:55:00,371.6,371.7,371.38,371.38,7459.0,369.7783,369.8778,369.5594,369.5594,7459.0
2024-08-15 12:00:00,371.32,371.69,371.32,371.69,1807.0,369.4997,369.8679,369.4997,369.8679,1807.0
2024-08-15 12:05:00,371.65,371.71,371.55,371.56,13092.0,369.828,369.8878,369.7285,369.7385,13092.0
2024-08-15 12:10:00,371.55,371.63,371.49,371.49,1805.0,369.7285,369.8081,369.6688,369.6688,1805.0
2024-08-15 12:15:00,371.49,371.77,371.48,371.76,7812.0,369.6688,369.9475,369.6589,369.9375,7812.0
2024-08-15 12:20:00,371.8,372.06,371.79,371.99,3788.0,369.9773,370.236,369.9674,370.1664,3788.0
2024-08-15 12:25:00,372.01,372.01,371.84,371.94,4327.0,370.1863,370.1863,370.0171,370.1166,4327.0
2024-08-15 12:30:00,371.94,371.99,371.7,371.83,3886.0,370.1166,370.1664,369.8778,370.0072,3886.0
2024-08-15 12:35:00,371.87,371.88,371.69,371.69,1504.0,370.047,370.0569,369.8679,369.8679,1504.0
2024-08-15 12:40:00,371.72,371.72,371.3,371.44,3364.0,369.8977,369.8977,369.4798,369.6191,3364.0
2024-08-15 12:45:00,371.47,371.5,371.05,371.27,9887.0,369.6489,369.6788,369.231,369.4499,9887.0
2024-08-15 12:50:00,371.16,371.4,371.16,371.28,8832.0,369.3404,369.5793,369.3404,369.4599,8832.0
2024-08-15 12:55:00,371.32,371.45,371.26,371.42,2232.0,369.4997,369.629,369.44,369.5992,2232.0
2024-08-15 13:00:00,371.39,371.39,371.13,371.31,2464.0,369.5693,369.5693,369.3106,369.4897,2464.0
2024-08-15 13:05:00,371.35,371.35,371.26,371.26,989.0,369.5295,369.5295,369.44,369.44,989.0
2024-08-15 13:10:00,371.23,371.43,371.16,371.43,1384.0,369.4101,369.6091,369.3404,369.6091,1384.0
2024-08-15 13:15:00,371.4,371.6,371.37,371.38,3291.0,369.5793,369.7783,369.5494,369.5594,3291.0
2024-08-15 13:20:00,371.41,371.55,371.32,371.4,1734.0,369.5892,369.7285,369.4997,369.5793,1734.0
2024-08-15 13:25:00,371.49,371.71,371.49,371.57,1090.0,369.6688,369.8878,369.6688,369.7484,1090.0
2024-08-15 13:30:00,371.48,371.85,371.48,371.84,8579.0,369.6589,370.0271,369.6589,370.0171,8579.0
2024-08-15 13:35:00,371.8,371.92,371.71,371.89,8195.0,369.9773,370.0967,369.8878,370.0669,8195.0
2024-08-15 13:40:00,371.94,372.07,371.92,371.92,3482.0,370.1166,370.246,370.0967,370.0967,3482.0
2024-08-15 13:45:00,372.06,372.17,372.04,372.12,892.0,370.236,370.3455,370.2161,370.2957,892.0
2024-08-15 13:50:00,372.13,372.29,372.13,372.18,4831.0,370.3057,370.4649,370.3057,370.3554,4831.0
2024-08-15 13:55:00,372.18,372.25,372.11,372.25,2343.0,370.3554,370.4251,370.2858,370.4251,2343.0
2024-08-15 14:00:00,372.26,372.29,372.25,372.29,1663.0,370.4351,370.4649,370.4251,370.4649,1663.0
2024-08-15 14:05:00,372.42,372.46,372.28,372.45,3442.0,370.5943,370.6341,370.455,370.6241,3442.0
2024-08-15 14:10:00,372.33,372.4,372.25,372.26,3265.0,370.5047,370.5744,370.4251,370.4351,3265.0
2024-08-15 14:15:00,372.21,372.28,372.1,372.25,2624.0,370.3853,370.455,370.2758,370.4251,2624.0
2024-08-15 14:20:00,372.34,372.36,372.25,372.25,1548.0,370.5147,370.5346,370.4251,370.4251,1548.0
2024-08-15 14:25:00,372.34,372.4,372.24,372.36,8469.0,370.5147,370.5744,370.4152,370.5346,8469.0
2024-08-15 14:30:00,372.38,372.4,372.21,372.32,6264.0,370.5545,370.5744,370.3853,370.4948,6264.0
2024-08-15 14:35:00,372.3,372.47,372.27,372.28,2724.0,370.4749,370.644,370.445,370.455,2724.0
2024-08-15 14:40:00,372.3,372.44,372.21,372.44,2065.0,370.4749,370.6142,370.3853,370.6142,2065.0
2024-08-15 14:45:00,372.42,372.46,372.34,372.38,2291.0,370.5943,370.6341,370.5147,370.5545,2291.0
2024-08-15 14:50:00,372.37,372.4,372.21,372.38,7057.0,370.5445,370.5744,370.3853,370.5545,7057.0
2024-08-15 14:55:00,372.4,372.51,372.37,372.47,4162.0,370.5744,370.6838,370.5445,370.644,4162.0
2024-08-15 15:00:00,372.39,372.39,372.11,372.39,6136.0,370.5644,370.5644,370.2858,370.5644,6136.0
2024-08-15 15:05:00,372.36,372.54,372.3,372.5,6339.0,370.5346,370.7137,370.4749,370.6739,6339.0
2024-08-15 15:10:00,372.49,372.49,372.19,372.32,4560.0,370.6639,370.6639,370.3654,370.4948,4560.0
2024-08-15 15:15:00,372.28,372.47,372.28,372.47,5931.0,370.455,370.644,370.455,370.644,5931.0
2024-08-15 15:20:00,372.35,372.51,372.35,372.46,2582.0,370.5246,370.6838,370.5246,370.6341,2582.0
2024-08-15 15:25:00,372.37,372.45,372.17,372.32,13312.0,370.5445,370.6241,370.3455,370.4948,13312.0
2024-08-15 15:30:00,372.29,372.53,372.24,372.53,6034.0,370.4649,370.7037,370.4152,370.7037,6034.0
2024-08-15 15:35:00,372.55,372.55,372.32,372.38,6674.0,370.7236,370.7236,370.4948,370.5545,6674.0
2024-08-15 15:40:00,372.37,372.57,372.3,372.36,25240.0,370.5445,370.7435,370.4749,370.5346,25240.0
2024-08-15 15:45:00,372.34,372.34,372.0,372.04,7947.0,370.5147,370.5147,370.1763,370.2161,7947.0
2024-08-15 15:50:00,371.8,372.09,371.58,371.9,7577.0,369.9773,370.2659,369.7584,370.0768,7577.0
2024-08-15 15:55:00,371.97,372.58,371.82,372.44,13125.0,370.1465,370.7535,369.9972,370.6142,13125.0
2024-08-16 09:30:00,371.29,371.57,370.81,371.55,44983.0,369.4698,369.7484,368.9922,369.7285,44983.0
2024-08-16 09:35:00,371.53,371.8,371.26,371.55,11639.0,369.7086,369.9773,369.44,369.7285,11639.0
2024-08-16 09:40:00,371.8,372.13,371.41,371.53,6637.0,369.9773,370.3057,369.5892,369.7086,6637.0
2024-08-16 09:45:00,371.56,371.74,371.27,371.61,5725.0,369.7385,369.9176,369.4499,369.7882,5725.0
2024-08-16 09:50:00,371.71,372.12,371.71,371.72,5447.0,369.8878,370.2957,369.8878,369.8977,5447.0
2024-08-16 09:55:00,371.74,371.93,371.35,371.37,9337.0,369.9176,370.1067,369.5295,369.5494,9337.0
2024-08-16 10:00:00,371.41,372.31,371.41,372.26,10514.0,369.5892,370.4848,369.5892,370.4351,10514.0
2024-08-16 10:05:00,372.27,372.74,372.18,372.44,8140.0,370.445,370.9127,370.3554,370.6142,8140.0
2024-08-16 10:10:00,372.56,372.7,372.47,372.6,5585.0,370.7336,370.8729,370.644,370.7734,5585.0
2024-08-16 10:15:00,372.73,373.18,372.73,373.13,23655.0,370.9028,371.3505,370.9028,371.3008,23655.0
2024-08-16 10:20:00,373.15,373.15,372.74,372.89,15217.0,371.3207,371.3207,370.9127,371.062,15217.0
2024-08-16 10:25:00,372.67,372.93,372.65,372.83,4791.0,370.843,371.1018,370.8231,371.0023,4791.0
2024-08-16 10:30:00,372.87,372.94,372.45,372.56,5062.0,371.0421,371.1117,370.6241,370.7336,5062.0
2024-08-16 10:35:00,372.68,372.71,372.24,372.55,4470.0,370.853,370.8829,370.4152,370.7236,4470.0
2024-08-16 10:40:00,372.6,372.6,372.21,372.39,33560.0,370.7734,370.7734,370.3853,370.5644,33560.0
2024-08-16 10:45:00,372.26,372.51,371.23,371.5,10038.0,370.4351,370.6838,369.4101,369.6788,10038.0
2024-08-16 10:50:00,371.49,372.29,371.49,371.76,3308.0,369.6688,370.4649,369.6688,369.9375,3308.0
2024-08-16 10:55:00,371.62,371.99,371.62,371.78,3268.0,369.7982,370.1664,369.7982,369.9574,3268.0
2024-08-16 11:00:00,371.6,371.92,371.59,371.8,1021.0,369.7783,370.0967,369.7683,369.9773,1021.0
2024-08-16 11:05:00,372.04,372.19,371.79,371.95,2331.0,370.2161,370.3654,369.9674,370.1266,2331.0
2024-08-16 11:10:00,371.9,371.99,371.63,371.92,8879.0,370.0768,370.1664,369.8081,370.0967,8879.0
2024-08-16 11:15:00,371.9,371.93,371.43,371.43,2939.0,370.0768,370.1067,369.6091,369.6091,2939.0
2024-08-16 11:20:00,371.56,371.68,371.3,371.68,1331.0,369.7385,369.8579,369.4798,369.8579,1331.0
2024-08-16 11:25:00,371.67,371.93,371.64,371.85,56256.0,369.8479,370.1067,369.8181,370.0271,56256.0
2024-08-16 11:30:00,371.95,372.0,371.78,371.9,4332.0,370.1266,370.1763,369.9574,370.0768,4332.0
2024-08-16 11:35:00,372.06,372.44,372.06,372.44,3870.0,370.236,370.6142,370.236,370.6142,3870.0
2024-08-16 11:40:00,372.43,372.68,372.42,372.67,3093.0,370.6042,370.853,370.5943,370.843,3093.0
2024-08-16 11:45:00,372.62,372.78,372.61,372.73,1828.0,370.7933,370.9525,370.7833,370.9028,1828.0
2024-08-16 11:50:00,372.5,372.78,372.3,372.77,20765.0,370.6739,370.9525,370.4749,370.9426,20765.0
2024-08-16 11:55:00,372.79,372.89,372.75,372.81,3563.0,370.9625,371.062,370.9227,370.9824,3563.0
2024-08-16 12:00:00,372.78,372.79,372.59,372.65,2307.0,370.9525,370.9625,370.7634,370.8231,2307.0
2024-08-16 12:05:00,372.62,372.91,372.56,372.9,1525.0,370.7933,371.0819,370.7336,371.0719,1525.0
2024-08-16 12:10:00,373.1,373.26,373.07,373.26,1538.0,371.2709,371.4302,371.2411,371.4302,1538.0
2024-08-16 12:15:00,373.31,373.4,373.25,373.35,2472.0,371.4799,371.5695,371.4202,371.5197,2472.0
2024-08-16 12:20:00,373.27,373.52,373.25,373.52,2976.0,371.4401,371.6889,371.4202,371.6889,2976.0
2024-08-16 12:25:00,373.54,373.54,373.21,373.46,6143.0,371.7088,371.7088,371.3804,371.6292,6143.0
2024-08-16 12:30:00,373.41,373.53,373.37,373.53,4526.0,371.5794,371.6988,371.5396,371.6988,4526.0
2024-08-16 12:35:00,373.47,373.72,373.38,373.63,2099.0,371.6391,371.8879,371.5496,371.7983,2099.0
2024-08-16 12:40:00,373.62,373.63,373.43,373.43,6802.0,371.7884,371.7983,371.5993,371.5993,6802.0
2024-08-16 12:45:00,373.44,373.49,373.36,373.46,1292.0,371.6093,371.659,371.5297,371.6292,1292.0
2024-08-16 12:50:00,373.54,373.66,373.53,373.66,2329.0,371.7088,371.8282,371.6988,371.8282,2329.0
2024-08-16 12:55:00,373.69,374.12,373.68,373.94,4626.0,371.858,372.2859,371.8481,372.1068,4626.0
2024-08-16 13:00:00,374.04,374.05,373.78,373.86,3948.0,372.2063,372.2163,371.9476,372.0272,3948.0
2024-08-16 13:05:00,373.86,373.86,373.59,373.66,2582.0,372.0272,372.0272,371.7585,371.8282,2582.0
2024-08-16 13:10:00,373.69,373.82,373.69,373.75,6000.0,371.858,371.9874,371.858,371.9178,6000.0
2024-08-16 13:15:00,373.75,373.89,373.58,373.88,2970.0,371.9178,372.0571,371.7486,372.0471,2970.0
2024-08-16 13:20:00,373.85,373.94,373.83,373.89,1423.0,372.0173,372.1068,371.9974,372.0571,1423.0
2024-08-16 13:25:00,373.87,373.87,373.76,373.86,3925.0,372.0372,372.0372,371.9277,372.0272,3925.0
2024-08-16 13:30:00,373.88,373.95,373.85,373.86,12090.0,372.0471,372.1168,372.0173,372.0272,12090.0
2024-08-16 13:35:00,373.88,373.94,373.87,373.94,1899.0,372.0471,372.1068,372.0372,372.1068,1899.0
2024-08-16 13:40:00,373.94,373.97,373.72,373.97,10415.0,372.1068,372.1367,371.8879,372.1367,10415.0
2024-08-16 13:45:00,374.02,374.02,373.74,373.74,153355.0,372.1864,372.1864,371.9078,371.9078,153355.0
2024-08-16 13:50:00,373.66,373.67,373.27,373.28,3009.0,371.8282,371.8381,371.4401,371.4501,3009.0
2024-08-16 13:55:00,373.35,373.62,373.35,373.62,3950.0,371.5197,371.7884,371.5197,371.7884,3950.0
2024-08-16 14:00:00,373.61,373.61,373.28,373.29,5542.0,371.7784,371.7784,371.4501,371.46,5542.0
2024-08-16 14:05:00,373.33,373.33,373.0,373.05,19334.0,371.4998,371.4998,371.1714,371.2212,19334.0
2024-08-16 14:10:00,373.15,373.15,373.01,373.01,2508.0,371.3207,371.3207,371.1814,371.1814,2508.0
2024-08-16 14:15:00,373.08,373.32,373.08,373.25,1652.0,371.251,371.4899,371.251,371.4202,1652.0
2024-08-16 14:20:00,373.15,373.24,373.12,373.12,5194.0,371.3207,371.4103,371.2908,371.2908,5194.0
2024-08-16 14:25:00,373.18,373.39,373.18,373.37,4682.0,371.3505,371.5595,371.3505,371.5396,4682.0
2024-08-16 14:30:00,373.49,373.49,373.3,373.35,2350.0,371.659,371.659,371.47,371.5197,2350.0
2024-08-16 14:35:00,373.41,373.53,373.33,373.42,6075.0,371.5794,371.6988,371.4998,371.5894,6075.0
2024-08-16 14:40:00,373.4,373.45,373.07,373.07,10004.0,371.5695,371.6192,371.2411,371.2411,10004.0
2024-08-16 14:45:00,373.12,373.25,372.98,373.17,6383.0,371.2908,371.4202,371.1515,371.3406,6383.0
2024-08-16 14:50:00,373.16,373.33,373.09,373.33,2718.0,371.3306,371.4998,371.261,371.4998,2718.0
2024-08-16 14:55:00,373.37,373.5,373.37,373.5,3367.0,371.5396,371.669,371.5396,371.669,3367.0
2024-08-16 15:00:00,373.45,373.52,373.34,373.34,2419.0,371.6192,371.6889,371.5098,371.5098,2419.0
2024-08-16 15:05:00,373.41,373.5,373.27,373.3,5606.0,371.5794,371.669,371.4401,371.47,5606.0
2024-08-16 15:10:00,373.15,373.32,373.14,373.31,5168.0,371.3207,371.4899,371.3107,371.4799,5168.0
2024-08-16 15:15:00,373.25,373.32,373.15,373.29,5565.0,371.4202,371.4899,371.3207,371.46,5565.0
2024-08-16 15:20:00,373.28,373.28,373.02,373.15,7817.0,371.4501,371.4501,371.1913,371.3207,7817.0
2024-08-16 15:25:00,373.13,373.19,373.06,373.13,2744.0,371.3008,371.3605,371.2311,371.3008,2744.0
2024-08-16 15:30:00,373.08,373.26,373.05,373.26,4122.0,371.251,371.4302,371.2212,371.4302,4122.0
2024-08-16 15:35:00,373.22,373.28,373.16,373.16,10649.0,371.3904,371.4501,371.3306,371.3306,10649.0
2024-08-16 15:40:00,373.2,373.23,372.94,372.95,9370.0,371.3704,371.4003,371.1117,371.1217,9370.0
2024-08-16 15:45:00,372.96,372.97,372.6,372.74,6890.0,371.1316,371.1416,370.7734,370.9127,6890.0
2024-08-16 15:50:00,372.86,372.95,372.7,372.89,5314.0,371.0321,371.1217,370.8729,371.062,5314.0
2024-08-16 15:55:00,372.9,373.17,372.86,373.04,11514.0,371.0719,371.3406,371.0321,371.2112,11514.0
2024-08-19 09:30:00,373.57,373.92,373.13,373.64,40635.0,371.7386,372.0869,371.3008,371.8083,40635.0
2024-08-19 09:35:00,373.48,373.69,372.75,373.14,10198.0,371.6491,371.858,370.9227,371.3107,10198.0
2024-08-19 09:40:00,373.16,373.84,373.16,373.72,5942.0,371.3306,372.0073,371.3306,371.8879,5942.0
2024-08-19 09:45:00,373.67,374.02,373.47,373.9,6928.0,371.8381,372.1864,371.6391,372.067,6928.0
2024-08-19 09:50:00,373.9,374.0,373.4,373.4,6412.0,372.067,372.1665,371.5695,371.5695,6412.0
2024-08-19 09:55:00,373.24,373.83,373.24,373.48,3940.0,371.4103,371.9974,371.4103,371.6491,3940.0
2024-08-19 10:00:00,373.63,373.77,372.99,373.42,9576.0,371.7983,371.9377,371.1615,371.5894,9576.0
2024-08-19 10:05:00,373.35,373.84,373.19,373.81,2259.0,371.5197,372.0073,371.3605,371.9775,2259.0
2024-08-19 10:10:00,373.84,374.04,373.7,373.7,6060.0,372.0073,372.2063,371.868,371.868,6060.0
2024-08-19 10:15:00,373.71,373.79,372.36,372.36,1935.0,371.8779,371.9576,370.5346,370.5346,1935.0
2024-08-19 10:20:00,372.37,373.24,372.31,373.24,17138.0,370.5445,371.4103,370.4848,371.4103,17138.0
2024-08-19 10:25:00,373.27,373.51,373.1,373.45,5954.0,371.4401,371.6789,371.2709,371.6192,5954.0
2024-08-19 10:30:00,373.53,373.72,373.48,373.49,4224.0,371.6988,371.8879,371.6491,371.659,4224.0
2024-08-19 10:35:00,373.52,373.55,373.27,373.51,5782.0,371.6889,371.7187,371.4401,371.6789,5782.0
2024-08-19 10:40:00,373.29,373.53,373.29,373.41,1618.0,371.46,371.6988,371.46,371.5794,1618.0
2024-08-19 10:45:00,373.5,373.73,373.47,373.6,4240.0,371.669,371.8978,371.6391,371.7685,4240.0
2024-08-19 10:50:00,374.03,374.37,374.03,374.22,1673.0,372.1964,372.5347,372.1964,372.3854,1673.0
2024-08-19 10:55:00,374.12,374.23,374.08,374.22,2500.0,372.2859,372.3954,372.2461,372.3854,2500.0
2024-08-19 11:00:00,374.31,374.47,374.23,374.41,4514.0,372.475,372.6342,372.3954,372.5745,4514.0
2024-08-19 11:05:00,374.48,374.64,374.39,374.62,3740.0,372.6442,372.8034,372.5546,372.7835,3740.0
2024-08-19 11:10:00,374.55,374.56,374.2,374.35,1530.0,372.7138,372.7238,372.3655,372.5148,1530.0
2024-08-19 11:15:00,374.34,374.34,373.9,374.06,3697.0,372.5049,372.5049,372.067,372.2262,3697.0
2024-08-19 11:20:00,374.16,374.45,374.07,374.44,3365.0,372.3257,372.6143,372.2362,372.6044,3365.0
2024-08-19 11:25:00,374.44,374.53,374.35,374.35,2591.0,372.6044,372.6939,372.5148,372.5148,2591.0
2024-08-19 11:30:00,374.31,374.71,374.25,374.58,20496.0,372.475,372.873,372.4153,372.7437,20496.0
2024-08-19 11:35:00,374.63,374.7,374.3,374.37,23188.0,372.7934,372.8631,372.4651,372.5347,23188.0
2024-08-19 11:40:00,374.4,374.58,374.34,374.48,22239.0,372.5646,372.7437,372.5049,372.6442,22239.0
2024-08-19 11:45:00,374.62,374.67,374.51,374.51,4833.0,372.7835,372.8332,372.674,372.674,4833.0
2024-08-19 11:50:00,374.56,374.81,374.47,374.74,3621.0,372.7238,372.9726,372.6342,372.9029,3621.0
2024-08-19 11:55:00,374.45,374.45,373.87,374.09,5903.0,372.6143,372.6143,372.0372,372.2561,5903.0
2024-08-19 12:00:00,374.05,374.32,373.92,374.19,3795.0,372.2163,372.485,372.0869,372.3556,3795.0
2024-08-19 12:05:00,374.23,374.28,374.17,374.26,6675.0,372.3954,372.4452,372.3357,372.4253,6675.0
2024-08-19 12:10:00,374.31,374.47,374.3,374.35,8134.0,372.475,372.6342,372.4651,372.5148,8134.0
2024-08-19 12:15:00,374.33,374.63,374.3,374.63,3441.0,372.4949,372.7934,372.4651,372.7934,3441.0
2024-08-19 12:20:00,374.63,374.67,374.51,374.61,2727.0,372.7934,372.8332,372.674,372.7735,2727.0
2024-08-19 12:25:00,374.56,374.68,374.56,374.66,2609.0,372.7238,372.8432,372.7238,372.8233,2609.0
2024-08-19 12:30:00,374.64,374.64,374.51,374.56,4458.0,372.8034,372.8034,372.674,372.7238,4458.0
2024-08-19 12:35:00,374.46,374.66,374.46,374.65,1074.0,372.6243,372.8233,372.6243,372.8133,1074.0
2024-08-19 12:40:00,374.71,374.86,374.69,374.8,1632.0,372.873,373.0223,372.8531,372.9626,1632.0
2024-08-19 12:45:00,374.73,374.91,374.72,374.81,2103.0,372.8929,373.0721,372.883,372.9726,2103.0
2024-08-19 12:50:00,374.91,375.27,374.87,375.22,5059.0,373.0721,373.4303,373.0323,373.3805,5059.0
2024-08-19 12:55:00,375.2,375.21,375.12,375.13,2423.0,373.3606,373.3706,373.281,373.291,2423.0
2024-08-19 13:00:00,375.13,375.26,375.03,375.24,16876.0,373.291,373.4203,373.1915,373.4004,16876.0
2024-08-19 13:05:00,375.21,375.21,375.05,375.15,6668.0,373.3706,373.3706,373.2114,373.3109,6668.0
2024-08-19 13:10:00,375.18,375.18,374.78,374.87,6159.0,373.3407,373.3407,372.9427,373.0323,6159.0
2024-08-19 13:15:00,374.86,375.08,374.78,375.0,6461.0,373.0223,373.2412,372.9427,373.1616,6461.0
2024-08-19 13:20:00,374.99,375.04,374.91,375.03,3699.0,373.1517,373.2014,373.0721,373.1915,3699.0
2024-08-19 13:25:00,375.05,375.22,375.05,375.09,41240.0,373.2114,373.3805,373.2114,373.2512,41240.0
2024-08-19 13:30:00,375.11,375.22,375.0,375.22,908.0,373.2711,373.3805,373.1616,373.3805,908.0
2024-08-19 13:35:00,375.25,375.3,375.18,375.22,3476.0,373.4104,373.4602,373.3407,373.3805,3476.0
2024-08-19 13:40:00,375.27,375.34,375.17,375.29,3295.0,373.4303,373.5,373.3308,373.4502,3295.0
2024-08-19 13:45:00,375.29,375.39,375.26,375.38,3957.0,373.4502,373.5497,373.4203,373.5398,3957.0
2024-08-19 13:50:00,375.35,375.46,375.3,375.46,2370.0,373.5099,373.6194,373.4602,373.6194,2370.0
2024-08-19 13:55:00,375.43,375.53,375.42,375.53,3187.0,373.5895,373.689,373.5796,373.689,3187.0
2024-08-19 14:00:00,375.55,375.71,375.53,375.64,11206.0,373.7089,373.8681,373.689,373.7985,11206.0
2024-08-19 14:05:00,375.68,375.76,375.58,375.7,5292.0,373.8383,373.9179,373.7388,373.8582,5292.0
2024-08-19 14:10:00,375.71,375.74,375.56,375.56,9782.0,373.8681,373.898,373.7189,373.7189,9782.0
2024-08-19 14:15:00,375.66,375.73,375.59,375.67,1541.0,373.8184,373.888,373.7487,373.8283,1541.0
2024-08-19 14:20:00,375.63,375.73,375.52,375.7,14540.0,373.7885,373.888,373.6791,373.8582,14540.0
2024-08-19 14:25:00,375.7,375.92,375.67,375.89,8319.0,373.8582,374.0771,373.8283,374.0473,8319.0
2024-08-19 14:30:00,375.89,375.98,375.83,375.96,9845.0,374.0473,374.1368,373.9876,374.1169,9845.0
2024-08-19 14:35:00,375.96,375.97,375.84,375.94,3978.0,374.1169,374.1269,373.9975,374.097,3978.0
2024-08-19 14:40:00,375.92,376.38,375.92,376.37,8799.0,374.0771,374.5349,374.0771,374.5249,8799.0
2024-08-19 14:45:00,376.33,376.43,376.29,376.37,2875.0,374.4851,374.5846,374.4453,374.5249,2875.0
2024-08-19 14:50:00,376.37,376.41,376.26,376.29,4229.0,374.5249,374.5647,374.4154,374.4453,4229.0
2024-08-19 14:55:00,376.27,376.28,376.07,376.15,4423.0,374.4254,374.4353,374.2264,374.306,4423.0
2024-08-19 15:00:00,376.14,376.15,375.94,375.94,30911.0,374.296,374.306,374.097,374.097,30911.0
2024-08-19 15:05:00,375.92,376.1,375.85,376.06,11580.0,374.0771,374.2562,374.0075,374.2164,11580.0
2024-08-19 15:10:00,376.07,376.07,375.95,376.06,5024.0,374.2264,374.2264,374.107,374.2164,5024.0
2024-08-19 15:15:00,376.04,376.18,375.99,376.17,9138.0,374.1965,374.3358,374.1468,374.3259,9138.0
2024-08-19 15:20:00,376.18,376.23,376.1,376.23,7488.0,374.3358,374.3856,374.2562,374.3856,7488.0
2024-08-19 15:25:00,376.17,376.32,376.13,376.32,4162.0,374.3259,374.4752,374.2861,374.4752,4162.0
2024-08-19 15:30:00,376.31,376.35,376.19,376.24,5411.0,374.4652,374.505,374.3458,374.3955,5411.0
2024-08-19 15:35:00,376.24,376.31,376.11,376.22,5974.0,374.3955,374.4652,374.2662,374.3756,5974.0
2024-08-19 15:40:00,376.23,376.37,376.19,376.33,6674.0,374.3856,374.5249,374.3458,374.4851,6674.0
2024-08-19 15:45:00,376.3,376.3,376.08,376.11,7349.0,374.4553,374.4553,374.2363,374.2662,7349.0
2024-08-19 15:50:00,376.3,377.27,376.26,377.23,24099.0,374.4553,375.4205,374.4154,375.3807,24099.0
2024-08-19 15:55:00,377.26,377.63,377.19,377.61,58660.0,375.4105,375.7787,375.3409,375.7588,58660.0
2024-08-20 09:30:00,377.47,378.34,377.33,378.34,31947.0,375.6195,376.4853,375.4802,376.4853,31947.0
2024-08-20 09:35:00,378.32,378.52,378.2,378.36,6543.0,376.4653,376.6644,376.3459,376.5052,6543.0
2024-08-20 09:40:00,378.35,378.59,378.23,378.59,6316.0,376.4952,376.734,376.3758,376.734,6316.0
2024-08-20 09:45:00,378.61,378.95,378.61,378.85,1631.0,376.7539,377.0923,376.7539,376.9927,1631.0
2024-08-20 09:50:00,378.81,379.02,378.62,378.92,7734.0,376.9529,377.1619,376.7639,377.0624,7734.0
2024-08-20 09:55:00,379.15,379.58,379.0,379.37,6448.0,377.2913,377.7192,377.142,377.5102,6448.0
2024-08-20 10:00:00,379.37,379.42,378.58,378.77,6690.0,377.5102,377.56,376.7241,376.9131,6690.0
2024-08-20 10:05:00,378.83,379.04,378.71,378.96,4617.0,376.9728,377.1818,376.8534,377.1022,4617.0
2024-08-20 10:10:00,378.91,378.91,377.63,377.91,11172.0,377.0525,377.0525,375.7787,376.0574,11172.0
2024-08-20 10:15:00,377.66,377.72,377.41,377.59,13708.0,375.8086,375.8683,375.5598,375.7389,13708.0
2024-08-20 10:20:00,377.55,378.0,377.44,377.64,6735.0,375.6991,376.1469,375.5897,375.7887,6735.0
2024-08-20 10:25:00,377.58,377.63,377.22,377.63,15164.0,375.729,375.7787,375.3707,375.7787,15164.0
2024-08-20 10:30:00,377.68,377.71,377.31,377.49,8657.0,375.8285,375.8583,375.4603,375.6394,8657.0
2024-08-20 10:35:00,377.32,377.32,376.42,376.43,9280.0,375.4703,375.4703,374.5747,374.5846,9280.0
2024-08-20 10:40:00,376.47,376.91,376.15,376.18,7675.0,374.6244,375.0623,374.306,374.3358,7675.0
2024-08-20 10:45:00,376.28,377.17,376.28,377.14,4194.0,374.4353,375.321,374.4353,375.2911,4194.0
2024-08-20 10:50:00,377.02,377.37,377.02,377.37,3247.0,375.1717,375.52,375.1717,375.52,3247.0
2024-08-20 10:55:00,377.32,377.32,376.67,376.91,3088.0,375.4703,375.4703,374.8234,375.0623,3088.0
2024-08-20 11:00:00,376.97,377.05,376.81,376.92,19070.0,375.122,375.2016,374.9628,375.0722,19070.0
2024-08-20 11:05:00,376.83,376.92,376.83,376.91,2112.0,374.9827,375.0722,374.9827,375.0623,2112.0
2024-08-20 11:10:00,376.93,377.1,376.76,376.89,1407.0,375.0822,375.2513,374.913,375.0424,1407.0
2024-08-20 11:15:00,376.9,377.21,376.89,377.13,6265.0,375.0523,375.3608,375.0424,375.2812,6265.0
2024-08-20 11:20:00,377.12,377.26,377.04,377.26,1704.0,375.2712,375.4105,375.1916,375.4105,1704.0
2024-08-20 11:25:00,377.28,377.32,376.79,376.91,7260.0,375.4304,375.4703,374.9428,375.0623,7260.0
2024-08-20 11:30:00,376.82,377.15,376.82,377.08,3909.0,374.9727,375.3011,374.9727,375.2314,3909.0
2024-08-20 11:35:00,377.07,377.51,377.07,377.41,5648.0,375.2215,375.6593,375.2215,375.5598,5648.0
2024-08-20 11:40:00,377.3,377.5,376.93,376.93,923.0,375.4503,375.6494,375.0822,375.0822,923.0
2024-08-20 11:45:00,376.7,376.96,376.69,376.81,2509.0,374.8533,375.112,374.8433,374.9628,2509.0
2024-08-20 11:50:00,376.92,377.39,376.92,377.38,2497.0,375.0722,375.5399,375.0722,375.53,2497.0
2024-08-20 11:55:00,377.42,378.02,377.42,377.99,2730.0,375.5698,376.1668,375.5698,376.137,2730.0
2024-08-20 12:00:00,377.99,378.04,377.74,377.84,3583.0,376.137,376.1867,375.8882,375.9877,3583.0
2024-08-20 12:05:00,377.81,377.97,377.81,377.88,1838.0,375.9578,376.1171,375.9578,376.0275,1838.0
2024-08-20 12:10:00,377.94,377.95,377.67,377.73,1331.0,376.0872,376.0972,375.8185,375.8782,1331.0
2024-08-20 12:15:00,377.61,377.64,377.32,377.32,6933.0,375.7588,375.7887,375.4703,375.4703,6933.0
2024-08-20 12:20:00,377.26,377.43,377.22,377.32,3186.0,375.4105,375.5797,375.3707,375.4703,3186.0
2024-08-20 12:25:00,377.32,377.32,377.12,377.28,1886.0,375.4703,375.4703,375.2712,375.4304,1886.0
2024-08-20 12:30:00,377.4,377.45,377.21,377.37,3536.0,375.5499,375.5996,375.3608,375.52,3536.0
2024-08-20 12:35:00,377.18,377.3,377.03,377.25,2478.0,375.3309,375.4503,375.1817,375.4006,2478.0
2024-08-20 12:40:00,377.12,377.19,377.12,377.19,550.0,375.2712,375.3409,375.2712,375.3409,550.0
2024-08-20 12:45:00,377.26,377.32,377.23,377.32,4744.0,375.4105,375.4703,375.3807,375.4703,4744.0
2024-08-20 12:50:00,377.39,377.42,376.83,376.83,84764.0,375.5399,375.5698,374.9827,374.9827,84764.0
2024-08-20 12:55:00,376.93,376.93,376.68,376.68,4032.0,375.0822,375.0822,374.8334,374.8334,4032.0
2024-08-20 13:00:00,376.65,376.65,376.16,376.51,2252.0,374.8035,374.8035,374.3159,374.6642,2252.0
2024-08-20 13:05:00,376.42,376.82,376.41,376.79,2722.0,374.5747,374.9727,374.5647,374.9428,2722.0
2024-08-20 13:10:00,376.9,376.91,376.69,376.71,2470.0,375.0523,375.0623,374.8433,374.8632,2470.0
2024-08-20 13:15:00,376.69,376.85,376.59,376.8,2878.0,374.8433,375.0026,374.7438,374.9528,2878.0
2024-08-20 13:20:00,376.66,376.72,376.53,376.68,1256.0,374.8135,374.8732,374.6841,374.8334,1256.0
2024-08-20 13:25:00,376.99,376.99,376.97,376.97,1308.0,375.1419,375.1419,375.122,375.122,1308.0
2024-08-20 13:30:00,376.95,377.0,376.83,376.98,2011.0,375.1021,375.1518,374.9827,375.1319,2011.0
2024-08-20 13:35:00,376.9,376.94,376.66,376.77,3318.0,375.0523,375.0921,374.8135,374.9229,3318.0
2024-08-20 13:40:00,376.94,377.15,376.93,377.14,4973.0,375.0921,375.3011,375.0822,375.2911,4973.0
2024-08-20 13:45:00,377.17,377.31,377.17,377.27,3452.0,375.321,375.4603,375.321,375.4205,3452.0
2024-08-20 13:50:00,377.26,377.29,377.12,377.18,2128.0,375.4105,375.4404,375.2712,375.3309,2128.0
2024-08-20 13:55:00,377.16,377.26,377.15,377.16,2059.0,375.311,375.4105,375.3011,375.311,2059.0
2024-08-20 14:00:00,377.13,377.38,377.05,377.35,5674.0,375.2812,375.53,375.2016,375.5001,5674.0
2024-08-20 14:05:00,377.4,377.65,377.4,377.62,5670.0,375.5499,375.7986,375.5499,375.7688,5670.0
2024-08-20 14:10:00,377.47,377.86,377.46,377.81,2875.0,375.6195,376.0076,375.6096,375.9578,2875.0
2024-08-20 14:15:00,377.89,378.02,377.8,378.01,5705.0,376.0375,376.1668,375.9479,376.1569,5705.0
2024-08-20 14:20:00,377.99,378.22,377.95,378.18,3568.0,376.137,376.3658,376.0972,376.326,3568.0
2024-08-20 14:25:00,378.17,378.19,377.84,377.9,6108.0,376.3161,376.336,375.9877,376.0474,6108.0
2024-08-20 14:30:00,377.96,378.08,377.91,378.03,4065.0,376.1071,376.2265,376.0574,376.1768,4065.0
2024-08-20 14:35:00,377.98,378.07,377.94,378.02,12433.0,376.127,376.2166,376.0872,376.1668,12433.0
2024-08-20 14:40:00,378.01,378.15,378.0,378.11,1471.0,376.1569,376.2962,376.1469,376.2564,1471.0
2024-08-20 14:45:00,378.0,378.0,377.85,377.86,3082.0,376.1469,376.1469,375.9977,376.0076,3082.0
2024-08-20 14:50:00,377.86,377.93,377.5,377.74,4049.0,376.0076,376.0773,375.6494,375.8882,4049.0
2024-08-20 14:55:00,377.68,377.83,377.67,377.81,3562.0,375.8285,375.9778,375.8185,375.9578,3562.0
2024-08-20 15:00:00,377.74,377.9,377.71,377.82,23316.0,375.8882,376.0474,375.8583,375.9678,23316.0
2024-08-20 15:05:00,377.78,377.9,377.66,377.67,5036.0,375.928,376.0474,375.8086,375.8185,5036.0
2024-08-20 15:10:00,377.6,377.71,377.57,377.7,7703.0,375.7489,375.8583,375.719,375.8484,7703.0
2024-08-20 15:15:00,377.62,377.69,377.42,377.51,5187.0,375.7688,375.8384,375.5698,375.6593,5187.0
2024-08-20 15:20:00,377.57,377.68,377.49,377.55,2211.0,375.719,375.8285,375.6394,375.6991,2211.0
2024-08-20 15:25:00,377.57,377.57,377.42,377.45,1805.0,375.719,375.719,375.5698,375.5996,1805.0
2024-08-20 15:30:00,377.39,377.48,377.36,377.41,8992.0,375.5399,375.6295,375.5101,375.5598,8992.0
2024-08-20 15:35:00,377.44,377.59,377.37,377.56,1702.0,375.5897,375.7389,375.52,375.7091,1702.0
2024-08-20 15:40:00,377.43,377.59,377.39,377.39,5086.0,375.5797,375.7389,375.5399,375.5399,5086.0
2024-08-20 15:45:00,377.49,377.7,377.44,377.7,7725.0,375.6394,375.8484,375.5897,375.8484,7725.0
2024-08-20 15:50:00,377.75,377.94,377.4,377.5,10326.0,375.8981,376.0872,375.5499,375.6494,10326.0
2024-08-20 15:55:00,377.4,377.51,377.27,377.3,5978.0,375.5499,375.6593,375.4205,375.4503,5978.0
2024-08-21 09:30:00,377.42,377.71,377.2,377.31,36457.0,375.5698,375.8583,375.3508,375.4603,36457.0
2024-08-21 09:35:00,377.21,377.93,377.14,377.92,10850.0,375.3608,376.0773,375.2911,376.0673,10850.0
2024-08-21 09:40:00,377.99,378.12,377.72,378.09,4144.0,376.137,376.2663,375.8683,376.2365,4144.0
2024-08-21 09:45:00,378.2,378.34,378.01,378.14,3612.0,376.3459,376.4853,376.1569,376.2862,3612.0
2024-08-21 09:50:00,378.19,378.38,377.98,378.0,5118.0,376.336,376.5251,376.127,376.1469,5118.0
2024-08-21 09:55:00,378.48,378.68,378.34,378.68,6345.0,376.6246,376.8236,376.4853,376.8236,6345.0
2024-08-21 10:00:00,378.73,379.16,378.73,379.01,7014.0,376.8733,377.3012,376.8733,377.152,7014.0
2024-08-21 10:05:00,378.9,379.21,378.82,379.03,38053.0,377.0425,377.351,376.9629,377.1719,38053.0
2024-08-21 10:10:00,378.89,379.16,378.23,378.26,3038.0,377.0326,377.3012,376.3758,376.4056,3038.0
2024-08-21 10:15:00,378.07,378.56,377.9,378.56,3052.0,376.2166,376.7042,376.0474,376.7042,3052.0
2024-08-21 10:20:00,378.92,379.0,378.69,378.89,7770.0,377.0624,377.142,376.8335,377.0326,7770.0
2024-08-21 10:25:00,378.63,378.82,378.57,378.57,2181.0,376.7738,376.9629,376.7141,376.7141,2181.0
2024-08-21 10:30:00,378.6,378.72,378.11,378.55,2812.0,376.744,376.8634,376.2564,376.6942,2812.0
2024-08-21 10:35:00,378.61,379.63,378.56,379.5,6064.0,376.7539,377.7689,376.7042,377.6396,6064.0
2024-08-21 10:40:00,379.64,380.24,379.64,380.02,21087.0,377.7789,378.3759,377.7789,378.157,21087.0
2024-08-21 10:45:00,380.02,380.15,378.97,379.02,6866.0,378.157,378.2864,377.1122,377.1619,6866.0
2024-08-21 10:50:00,379.04,379.05,377.35,377.35,10317.0,377.1818,377.1918,375.5001,375.5001,10317.0
2024-08-21 10:55:00,377.39,377.87,377.19,377.78,55513.0,375.5399,376.0176,375.3409,375.928,55513.0
2024-08-21 11:00:00,377.71,377.71,377.17,377.65,3270.0,375.8583,375.8583,375.321,375.7986,3270.0
2024-08-21 11:05:00,377.97,378.22,377.97,377.98,4058.0,376.1171,376.3658,376.1171,376.127,4058.0
2024-08-21 11:10:00,378.14,378.62,378.11,378.49,3896.0,376.2862,376.7639,376.2564,376.6345,3896.0
2024-08-21 11:15:00,378.58,378.64,378.28,378.29,4181.0,376.7241,376.7838,376.4255,376.4355,4181.0
2024-08-21 11:20:00,378.35,378.39,378.08,378.19,3890.0,376.4952,376.535,376.2265,376.336,3890.0
2024-08-21 11:25:00,378.18,378.37,378.06,378.22,4875.0,376.326,376.5151,376.2066,376.3658,4875.0
2024-08-21 11:30:00,378.16,378.16,377.85,377.85,4217.0,376.3061,376.3061,375.9977,375.9977,4217.0
2024-08-21 11:35:00,377.98,378.2,377.97,378.15,2529.0,376.127,376.3459,376.1171,376.2962,2529.0
2024-08-21 11:40:00,378.06,378.13,377.8,377.82,11176.0,376.2066,376.2763,375.9479,375.9678,11176.0
2024-08-21 11:45:00,378.09,378.28,377.6,377.6,4062.0,376.2365,376.4255,375.7489,375.7489,4062.0
2024-08-21 11:50:00,377.55,377.67,377.24,377.51,5464.0,375.6991,375.8185,375.3906,375.6593,5464.0
2024-08-21 11:55:00,377.55,377.55,377.21,377.41,1896.0,375.6991,375.6991,375.3608,375.5598,1896.0
2024-08-21 12:00:00,377.22,377.28,376.61,376.61,4995.0,375.3707,375.4304,374.7637,374.7637,4995.0
2024-08-21 12:05:00,376.75,377.22,376.75,377.04,4852.0,374.903,375.3707,374.903,375.1916,4852.0
2024-08-21 12:10:00,377.01,377.44,377.01,377.31,1131.0,375.1618,375.5897,375.1618,375.4603,1131.0
2024-08-21 12:15:00,377.38,377.63,377.3,377.62,2046.0,375.53,375.7787,375.4503,375.7688,2046.0
2024-08-21 12:20:00,377.73,377.8,377.71,377.74,3256.0,375.8782,375.9479,375.8583,375.8882,3256.0
2024-08-21 12:25:00,377.74,377.87,377.71,377.77,10195.0,375.8882,376.0176,375.8583,375.918,10195.0
2024-08-21 12:30:00,377.91,377.99,377.78,377.99,2998.0,376.0574,376.137,375.928,376.137,2998.0
2024-08-21 12:35:00,378.0,378.06,377.86,378.03,1567.0,376.1469,376.2066,376.0076,376.1768,1567.0
2024-08-21 12:40:00,377.98,378.17,377.91,378.17,1352.0,376.127,376.3161,376.0574,376.3161,1352.0
2024-08-21 12:45:00,378.16,378.25,378.09,378.14,2742.0,376.3061,376.3957,376.2365,376.2862,2742.0
2024-08-21 12:50:00,378.18,378.21,378.03,378.17,2490.0,376.326,376.3559,376.1768,376.3161,2490.0
2024-08-21 12:55:00,378.2,378.42,378.11,378.37,3182.0,376.3459,376.5649,376.2564,376.5151,3182.0
2024-08-21 13:00:00,378.44,378.54,378.24,378.52,15169.0,376.5848,376.6843,376.3857,376.6644,15169.0
2024-08-21 13:05:00,378.39,378.39,378.28,378.29,3079.0,376.535,376.535,376.4255,376.4355,3079.0
2024-08-21 13:10:00,378.21,378.45,378.21,378.33,2792.0,376.3559,376.5947,376.3559,376.4753,2792.0
2024-08-21 13:15:00,378.4,378.43,378.24,378.3,5561.0,376.545,376.5748,376.3857,376.4454,5561.0
2024-08-21 13:20:00,378.31,378.37,378.25,378.32,2223.0,376.4554,376.5151,376.3957,376.4653,2223.0
2024-08-21 13:25:00,378.27,378.38,378.25,378.28,3912.0,376.4156,376.5251,376.3957,376.4255,3912.0
2024-08-21 13:30:00,378.33,378.57,378.33,378.47,4631.0,376.4753,376.7141,376.4753,376.6146,4631.0
2024-08-21 13:35:00,378.43,378.57,378.3,378.57,1646.0,376.5748,376.7141,376.4454,376.7141,1646.0
2024-08-21 13:40:00,378.52,378.52,378.37,378.4,78981.0,376.6644,376.6644,376.5151,376.545,78981.0
2024-08-21 13:45:00,378.45,378.67,378.4,378.55,11477.0,376.5947,376.8136,376.545,376.6942,11477.0
2024-08-21 13:50:00,378.69,378.74,378.69,378.73,420.0,376.8335,376.8833,376.8335,376.8733,420.0
2024-08-21 13:55:00,378.78,378.85,378.78,378.82,6922.0,376.9231,376.9927,376.9231,376.9629,6922.0
2024-08-21 14:00:00,378.75,379.38,378.75,379.0,9698.0,376.8932,377.5202,376.8932,377.142,9698.0
2024-08-21 14:05:00,378.97,379.18,378.78,378.94,7365.0,377.1122,377.3211,376.9231,377.0823,7365.0
2024-08-21 14:10:00,379.04,379.15,378.82,378.92,8998.0,377.1818,377.2913,376.9629,377.0624,8998.0
2024-08-21 14:15:00,378.88,379.03,378.86,379.03,4000.0,377.0226,377.1719,377.0027,377.1719,4000.0
2024-08-21 14:20:00,378.97,379.09,378.94,379.09,1799.0,377.1122,377.2316,377.0823,377.2316,1799.0
2024-08-21 14:25:00,379.09,379.46,379.09,379.46,9772.0,377.2316,377.5998,377.2316,377.5998,9772.0
2024-08-21 14:30:00,379.58,379.81,379.49,379.62,6989.0,377.7192,377.948,377.6296,377.759,6989.0
2024-08-21 14:35:00,379.5,379.51,378.83,378.97,5298.0,377.6396,377.6495,376.9728,377.1122,5298.0
2024-08-21 14:40:00,378.89,378.97,378.84,378.94,3629.0,377.0326,377.1122,376.9828,377.0823,3629.0
2024-08-21 14:45:00,378.76,379.03,378.66,378.87,3151.0,376.9032,377.1719,376.8037,377.0127,3151.0
2024-08-21 14:50:00,378.97,379.19,378.97,379.1,8031.0,377.1122,377.3311,377.1122,377.2415,8031.0
2024-08-21 14:55:00,379.09,379.09,378.94,379.06,3153.0,377.2316,377.2316,377.0823,377.2017,3153.0
2024-08-21 15:00:00,379.04,379.04,378.52,378.55,7848.0,377.1818,377.1818,376.6644,376.6942,7848.0
2024-08-21 15:05:00,378.56,378.7,378.28,378.28,6955.0,376.7042,376.8435,376.4255,376.4255,6955.0
2024-08-21 15:10:00,378.35,378.58,378.35,378.41,4875.0,376.4952,376.7241,376.4952,376.5549,4875.0
2024-08-21 15:15:00,378.38,378.44,378.15,378.24,13873.0,376.5251,376.5848,376.2962,376.3857,13873.0
2024-08-21 15:20:00,378.21,378.25,377.74,378.08,4108.0,376.3559,376.3957,375.8882,376.2265,4108.0
2024-08-21 15:25:00,378.04,378.4,378.0,378.4,4563.0,376.1867,376.545,376.1469,376.545,4563.0
2024-08-21 15:30:00,378.32,378.46,378.25,378.34,3858.0,376.4653,376.6047,376.3957,376.4853,3858.0
2024-08-21 15:35:00,378.38,378.44,378.12,378.37,39079.0,376.5251,376.5848,376.2663,376.5151,39079.0
2024-08-21 15:40:00,378.38,378.41,378.05,378.12,13151.0,376.5251,376.5549,376.1967,376.2663,13151.0
2024-08-21 15:45:00,378.22,378.62,378.21,378.62,15371.0,376.3658,376.7639,376.3559,376.7639,15371.0
2024-08-21 15:50:00,378.78,379.08,378.62,379.08,8417.0,376.9231,377.2216,376.7639,377.2216,8417.0
2024-08-21 15:55:00,379.12,379.23,378.95,379.04,13674.0,377.2614,377.3709,377.0923,377.1818,13674.0
2024-08-22 09:30:00,380.48,380.93,380.33,380.62,38934.0,378.6148,379.0626,378.4655,378.7541,38934.0
2024-08-22 09:35:00,380.48,380.89,380.35,380.41,8857.0,378.6148,379.0227,378.4854,378.5451,8857.0
2024-08-22 09:40:00,380.44,380.69,380.21,380.38,7068.0,378.575,378.8237,378.3461,378.5152,7068.0
2024-08-22 09:45:00,380.54,380.86,380.22,380.52,10320.0,378.6745,378.9929,378.356,378.6546,10320.0
2024-08-22 09:50:00,380.33,380.92,380.0,380.92,8674.0,378.4655,379.0526,378.1371,379.0526,8674.0
2024-08-22 09:55:00,380.87,381.23,380.58,380.64,13693.0,379.0028,379.3611,378.7143,378.774,13693.0
2024-08-22 10:00:00,380.69,380.7,380.31,380.5,5805.0,378.8237,378.8337,378.4456,378.6347,5805.0
2024-08-22 10:05:00,380.74,380.77,379.52,379.52,10111.0,378.8735,378.9033,377.6595,377.6595,10111.0
2024-08-22 10:10:00,379.49,379.59,379.15,379.52,7344.0,377.6296,377.7291,377.2913,377.6595,7344.0
2024-08-22 10:15:00,379.47,379.52,379.07,379.24,4823.0,377.6097,377.6595,377.2117,377.3808,4823.0
2024-08-22 10:20:00,379.26,379.64,379.0,379.56,20374.0,377.4007,377.7789,377.142,377.6993,20374.0
2024-08-22 10:25:00,379.8,379.87,379.33,379.54,4933.0,377.9381,378.0077,377.4704,377.6794,4933.0
2024-08-22 10:30:00,379.16,379.2,378.64,379.09,10063.0,377.3012,377.341,376.7838,377.2316,10063.0
2024-08-22 10:35:00,379.12,379.31,379.03,379.19,6225.0,377.2614,377.4505,377.1719,377.3311,6225.0
2024-08-22 10:40:00,379.12,379.27,378.86,378.87,5253.0,377.2614,377.4107,377.0027,377.0127,5253.0
2024-08-22 10:45:00,378.94,379.09,378.2,378.29,9810.0,377.0823,377.2316,376.3459,376.4355,9810.0
2024-08-22 10:50:00,378.45,378.69,378.22,378.69,5938.0,376.5947,376.8335,376.3658,376.8335,5938.0
2024-08-22 10:55:00,378.63,378.86,378.52,378.55,4220.0,376.7738,377.0027,376.6644,376.6942,4220.0
2024-08-22 11:00:00,378.64,379.12,378.64,379.11,2646.0,376.7838,377.2614,376.7838,377.2515,2646.0
2024-08-22 11:05:00,379.14,379.25,378.58,378.7,4058.0,377.2813,377.3908,376.7241,376.8435,4058.0
2024-08-22 11:10:00,378.5,378.62,378.4,378.61,3438.0,376.6445,376.7639,376.545,376.7539,3438.0
2024-08-22 11:15:00,378.58,378.71,378.0,378.0,3414.0,376.7241,376.8534,376.1469,376.1469,3414.0
2024-08-22 11:20:00,378.0,378.0,377.52,377.76,5626.0,376.1469,376.1469,375.6693,375.9081,5626.0
2024-08-22 11:25:00,377.7,377.83,377.45,377.53,3124.0,375.8484,375.9778,375.5996,375.6792,3124.0
2024-08-22 11:30:00,377.32,377.47,376.84,376.91,16703.0,375.4703,375.6195,374.9926,375.0623,16703.0
2024-08-22 11:35:00,377.05,377.16,376.21,376.22,11957.0,375.2016,375.311,374.3657,374.3756,11957.0
2024-08-22 11:40:00,376.22,376.46,374.92,374.97,28570.0,374.3756,374.6145,373.082,373.1318,28570.0
2024-08-22 11:45:00,375.04,375.71,374.84,375.08,6783.0,373.2014,373.8681,373.0024,373.2412,6783.0
2024-08-22 11:50:00,375.05,375.41,374.86,375.4,7186.0,373.2114,373.5696,373.0223,373.5597,7186.0
2024-08-22 11:55:00,375.33,376.07,375.27,375.74,25303.0,373.49,374.2264,373.4303,373.898,25303.0
2024-08-22 12:00:00,375.73,376.17,375.63,376.16,10982.0,373.888,374.3259,373.7885,374.3159,10982.0
2024-08-22 12:05:00,376.1,376.42,375.98,376.42,2037.0,374.2562,374.5747,374.1368,374.5747,2037.0
2024-08-22 12:10:00,376.38,376.46,376.1,376.24,3172.0,374.5349,374.6145,374.2562,374.3955,3172.0
2024-08-22 12:15:00,376.29,376.36,376.12,376.36,5023.0,374.4453,374.515,374.2761,374.515,5023.0
2024-08-22 12:20:00,376.46,377.08,376.45,377.08,8319.0,374.6145,375.2314,374.6045,375.2314,8319.0
2024-08-22 12:25:00,377.06,377.49,377.02,377.34,1977.0,375.2115,375.6394,375.1717,375.4902,1977.0
2024-08-22 12:30:00,377.35,377.69,377.3,377.3,7661.0,375.5001,375.8384,375.4503,375.4503,7661.0
2024-08-22 12:35:00,377.38,377.57,377.34,377.34,3165.0,375.53,375.719,375.4902,375.4902,3165.0
2024-08-22 12:40:00,377.28,377.51,377.28,377.45,1887.0,375.4304,375.6593,375.4304,375.5996,1887.0
2024-08-22 12:45:00,377.25,377.26,376.97,376.98,951.0,375.4006,375.4105,375.122,375.1319,951.0
2024-08-22 12:50:00,376.77,376.82,375.83,375.83,3678.0,374.9229,374.9727,373.9876,373.9876,3678.0
2024-08-22 12:55:00,375.61,375.78,375.39,375.56,4646.0,373.7686,373.9378,373.5497,373.7189,4646.0
2024-08-22 13:00:00,375.5,375.56,375.16,375.51,2824.0,373.6592,373.7189,373.3208,373.6691,2824.0
2024-08-22 13:05:00,375.43,375.53,375.04,375.46,8384.0,373.5895,373.689,373.2014,373.6194,8384.0
2024-08-22 13:10:00,375.5,376.14,375.38,375.42,4474.0,373.6592,374.296,373.5398,373.5796,4474.0
2024-08-22 13:15:00,375.48,375.94,375.48,375.87,6957.0,373.6393,374.097,373.6393,374.0274,6957.0
2024-08-22 13:20:00,375.81,375.88,375.61,375.75,10340.0,373.9677,374.0373,373.7686,373.9079,10340.0
2024-08-22 13:25:00,375.83,375.9,375.56,375.73,6848.0,373.9876,374.0572,373.7189,373.888,6848.0
2024-08-22 13:30:00,375.71,375.71,374.46,374.7,8399.0,373.8681,373.8681,372.6243,372.8631,8399.0
2024-08-22 13:35:00,374.73,375.18,374.67,374.97,3724.0,372.8929,373.3407,372.8332,373.1318,3724.0
2024-08-22 13:40:00,374.87,374.94,374.6,374.69,6793.0,373.0323,373.1019,372.7636,372.8531,6793.0
2024-08-22 13:45:00,374.56,374.59,374.0,374.0,5741.0,372.7238,372.7536,372.1665,372.1665,5741.0
2024-08-22 13:50:00,373.91,374.21,373.37,373.46,7452.0,372.077,372.3755,371.5396,371.6292,7452.0
2024-08-22 13:55:00,373.4,373.74,373.4,373.68,9649.0,371.5695,371.9078,371.5695,371.8481,9649.0
2024-08-22 14:00:00,373.67,373.67,373.42,373.49,7142.0,371.8381,371.8381,371.5894,371.659,7142.0
2024-08-22 14:05:00,373.54,373.94,373.32,373.94,4048.0,371.7088,372.1068,371.4899,372.1068,4048.0
2024-08-22 14:10:00,373.95,374.19,373.71,374.19,5064.0,372.1168,372.3556,371.8779,372.3556,5064.0
2024-08-22 14:15:00,374.32,374.68,374.19,374.68,4216.0,372.485,372.8432,372.3556,372.8432,4216.0
2024-08-22 14:20:00,374.67,374.68,374.37,374.38,5120.0,372.8332,372.8432,372.5347,372.5447,5120.0
2024-08-22 14:25:00,374.38,374.66,374.27,374.66,9883.0,372.5447,372.8233,372.4352,372.8233,9883.0
2024-08-22 14:30:00,374.67,374.71,374.47,374.48,25628.0,372.8332,372.873,372.6342,372.6442,25628.0
2024-08-22 14:35:00,374.38,374.66,374.37,374.54,3748.0,372.5447,372.8233,372.5347,372.7039,3748.0
2024-08-22 14:40:00,374.53,374.81,374.52,374.52,3165.0,372.6939,372.9726,372.684,372.684,3165.0
2024-08-22 14:45:00,374.66,374.98,374.66,374.68,3646.0,372.8233,373.1417,372.8233,372.8432,3646.0
2024-08-22 14:50:00,374.47,374.56,374.3,374.3,4251.0,372.6342,372.7238,372.4651,372.4651,4251.0
2024-08-22 14:55:00,374.28,374.41,373.76,373.85,6137.0,372.4452,372.5745,371.9277,372.0173,6137.0
2024-08-22 15:00:00,373.96,374.78,373.95,374.78,8140.0,372.1267,372.9427,372.1168,372.9427,8140.0
2024-08-22 15:05:00,374.72,374.72,374.35,374.36,8008.0,372.883,372.883,372.5148,372.5248,8008.0
2024-08-22 15:10:00,374.4,374.46,374.16,374.39,6292.0,372.5646,372.6243,372.3257,372.5546,6292.0
2024-08-22 15:15:00,374.4,374.47,373.94,374.1,15287.0,372.5646,372.6342,372.1068,372.266,15287.0
2024-08-22 15:20:00,374.0,374.0,373.29,373.35,2729.0,372.1665,372.1665,371.46,371.5197,2729.0
2024-08-22 15:25:00,373.44,373.56,373.24,373.37,8248.0,371.6093,371.7287,371.4103,371.5396,8248.0
2024-08-22 15:30:00,373.39,373.71,373.25,373.31,22485.0,371.5595,371.8779,371.4202,371.4799,22485.0
2024-08-22 15:35:00,373.29,373.56,373.09,373.35,7186.0,371.46,371.7287,371.261,371.5197,7186.0
2024-08-22 15:40:00,373.28,373.42,372.95,373.09,5845.0,371.4501,371.5894,371.1217,371.261,5845.0
2024-08-22 15:45:00,373.1,373.89,373.09,373.88,4316.0,371.2709,372.0571,371.261,372.0471,4316.0
2024-08-22 15:50:00,373.92,373.92,372.9,373.18,11329.0,372.0869,372.0869,371.0719,371.3505,11329.0
2024-08-22 15:55:00,373.24,373.69,372.84,373.64,29688.0,371.4103,371.858,371.0122,371.8083,29688.0
2024-08-23 09:30:00,376.3,376.56,375.96,376.0,36339.0,374.4553,374.714,374.1169,374.1567,36339.0
2024-08-23 09:35:00,376.17,376.54,376.16,376.49,3685.0,374.3259,374.6941,374.3159,374.6443,3685.0
2024-08-23 09:40:00,376.69,376.74,376.12,376.27,6132.0,374.8433,374.8931,374.2761,374.4254,6132.0
2024-08-23 09:45:00,376.32,377.0,376.32,376.82,12556.0,374.4752,375.1518,374.4752,374.9727,12556.0
2024-08-23 09:50:00,376.93,376.99,376.51,376.87,5521.0,375.0822,375.1419,374.6642,375.0225,5521.0
2024-08-23 09:55:00,376.88,377.0,376.53,376.93,6461.0,375.0324,375.1518,374.6841,375.0822,6461.0
2024-08-23 10:00:00,377.13,378.77,377.13,378.38,6395.0,375.2812,376.9131,375.2812,376.5251,6395.0
2024-08-23 10:05:00,378.34,378.56,377.1,378.56,62109.0,376.4853,376.7042,375.2513,376.7042,62109.0
2024-08-23 10:10:00,378.54,379.28,378.51,378.53,13781.0,376.6843,377.4206,376.6544,376.6743,13781.0
2024-08-23 10:15:00,378.73,379.2,377.18,377.81,15912.0,376.8733,377.341,375.3309,375.9578,15912.0
2024-08-23 10:20:00,377.99,378.8,377.69,378.8,8247.0,376.137,376.943,375.8384,376.943,8247.0
2024-08-23 10:25:00,378.81,379.27,378.71,378.88,3442.0,376.9529,377.4107,376.8534,377.0226,3442.0
2024-08-23 10:30:00,378.99,379.01,378.22,378.31,5253.0,377.1321,377.152,376.3658,376.4554,5253.0
2024-08-23 10:35:00,378.26,378.26,377.49,377.75,15915.0,376.4056,376.4056,375.6394,375.8981,15915.0
2024-08-23 10:40:00,377.71,377.94,377.26,377.78,4359.0,375.8583,376.0872,375.4105,375.928,4359.0
2024-08-23 10:45:00,377.59,377.7,374.84,375.53,11983.0,375.7389,375.8484,373.0024,373.689,11983.0
2024-08-23 10:50:00,375.41,375.7,374.72,375.7,5841.0,373.5696,373.8582,372.883,373.8582,5841.0
2024-08-23 10:55:00,375.77,376.47,375.72,376.47,5238.0,373.9278,374.6244,373.8781,374.6244,5238.0
2024-08-23 11:00:00,376.25,376.52,375.91,376.25,4517.0,374.4055,374.6742,374.0672,374.4055,4517.0
2024-08-23 11:05:00,376.37,376.7,376.27,376.52,8642.0,374.5249,374.8533,374.4254,374.6742,8642.0
2024-08-23 11:10:00,376.56,376.8,375.4,376.76,9057.0,374.714,374.9528,373.5597,374.913,9057.0
2024-08-23 11:15:00,376.9,377.7,376.89,377.52,6371.0,375.0523,375.8484,375.0424,375.6693,6371.0
2024-08-23 11:20:00,377.55,377.57,377.19,377.4,3993.0,375.6991,375.719,375.3409,375.5499,3993.0
2024-08-23 11:25:00,377.42,377.7,376.91,377.28,5105.0,375.5698,375.8484,375.0623,375.4304,5105.0
2024-08-23 11:30:00,377.23,377.39,377.16,377.24,2707.0,375.3807,375.5399,375.311,375.3906,2707.0
2024-08-23 11:35:00,377.17,377.49,377.1,377.44,9671.0,375.321,375.6394,375.2513,375.5897,9671.0
2024-08-23 11:40:00,377.6,378.05,376.78,376.88,8382.0,375.7489,376.1967,374.9329,375.0324,8382.0
2024-08-23 11:45:00,376.58,376.93,376.25,376.93,4606.0,374.7339,375.0822,374.4055,375.0822,4606.0
2024-08-23 11:50:00,376.7,376.7,376.26,376.33,1609.0,374.8533,374.8533,374.4154,374.4851,1609.0
2024-08-23 11:55:00,376.58,376.65,376.23,376.23,2258.0,374.7339,374.8035,374.3856,374.3856,2258.0
2024-08-23 12:00:00,376.34,376.34,375.47,375.75,10740.0,374.4951,374.4951,373.6293,373.9079,10740.0
2024-08-23 12:05:00,375.68,375.77,375.24,375.62,2458.0,373.8383,373.9278,373.4004,373.7786,2458.0
2024-08-23 12:10:00,375.7,375.76,374.96,375.09,14009.0,373.8582,373.9179,373.1218,373.2512,14009.0
2024-08-23 12:15:00,375.23,375.61,374.9,375.61,6269.0,373.3905,373.7686,373.0621,373.7686,6269.0
2024-08-23 12:20:00,375.66,375.66,375.32,375.48,5564.0,373.8184,373.8184,373.4801,373.6393,5564.0
2024-08-23 12:25:00,375.21,375.21,374.73,374.91,6844.0,373.3706,373.3706,372.8929,373.0721,6844.0
2024-08-23 12:30:00,375.09,375.41,375.02,375.39,2559.0,373.2512,373.5696,373.1815,373.5497,2559.0
2024-08-23 12:35:00,375.52,375.74,375.25,375.26,1154.0,373.6791,373.898,373.4104,373.4203,1154.0
2024-08-23 12:40:00,375.33,375.33,374.13,374.58,3201.0,373.49,373.49,372.2959,372.7437,3201.0
2024-08-23 12:45:00,374.49,374.55,373.93,374.22,2746.0,372.6541,372.7138,372.0969,372.3854,2746.0
2024-08-23 12:50:00,374.73,375.14,374.72,375.13,1297.0,372.8929,373.3009,372.883,373.291,1297.0
2024-08-23 12:55:00,375.03,375.73,375.03,375.35,2439.0,373.1915,373.888,373.1915,373.5099,2439.0
2024-08-23 13:00:00,375.2,375.55,375.19,375.35,2028.0,373.3606,373.7089,373.3507,373.5099,2028.0
2024-08-23 13:05:00,375.37,375.59,375.36,375.5,1751.0,373.5298,373.7487,373.5199,373.6592,1751.0
2024-08-23 13:10:00,375.43,375.55,375.28,375.42,1033.0,373.5895,373.7089,373.4403,373.5796,1033.0
2024-08-23 13:15:00,375.51,375.79,375.5,375.61,1607.0,373.6691,373.9478,373.6592,373.7686,1607.0
2024-08-23 13:20:00,375.6,376.07,375.59,376.07,2003.0,373.7587,374.2264,373.7487,374.2264,2003.0
2024-08-23 13:25:00,376.1,376.3,375.96,376.3,4054.0,374.2562,374.4553,374.1169,374.4553,4054.0
2024-08-23 13:30:00,376.31,376.39,376.31,376.38,1563.0,374.4652,374.5448,374.4652,374.5349,1563.0
2024-08-23 13:35:00,376.32,376.4,376.32,376.4,340.0,374.4752,374.5548,374.4752,374.5548,340.0
2024-08-23 13:40:00,376.47,376.75,376.47,376.75,1786.0,374.6244,374.903,374.6244,374.903,1786.0
2024-08-23 13:45:00,376.88,376.89,376.44,376.44,17156.0,375.0324,375.0424,374.5946,374.5946,17156.0
2024-08-23 13:50:00,376.6,376.6,376.43,376.53,602.0,374.7538,374.7538,374.5846,374.6841,602.0
2024-08-23 13:55:00,376.51,376.52,376.47,376.52,349.0,374.6642,374.6742,374.6244,374.6742,349.0
2024-08-23 14:00:00,376.31,376.56,376.22,376.54,4154.0,374.4652,374.714,374.3756,374.6941,4154.0
2024-08-23 14:05:00,376.58,376.72,376.5,376.63,5739.0,374.7339,374.8732,374.6543,374.7836,5739.0
2024-08-23 14:10:00,376.73,376.83,376.69,376.72,2008.0,374.8831,374.9827,374.8433,374.8732,2008.0
2024-08-23 14:15:00,376.81,376.94,376.68,376.77,1753.0,374.9628,375.0921,374.8334,374.9229,1753.0
2024-08-23 14:20:00,376.78,376.78,376.38,376.61,1999.0,374.9329,374.9329,374.5349,374.7637,1999.0
2024-08-23 14:25:00,376.83,376.85,376.66,376.75,4718.0,374.9827,375.0026,374.8135,374.903,4718.0
2024-08-23 14:30:00,376.73,376.74,376.64,376.65,1809.0,374.8831,374.8931,374.7936,374.8035,1809.0
2024-08-23 14:35:00,376.56,376.8,376.49,376.78,5707.0,374.714,374.9528,374.6443,374.9329,5707.0
2024-08-23 14:40:00,376.87,376.98,376.78,376.87,10950.0,375.0225,375.1319,374.9329,375.0225,10950.0
2024-08-23 14:45:00,376.89,377.06,376.87,376.99,3639.0,375.0424,375.2115,375.0225,375.1419,3639.0
2024-08-23 14:50:00,376.97,376.98,376.88,376.98,1469.0,375.122,375.1319,375.0324,375.1319,1469.0
2024-08-23 14:55:00,376.9,376.98,376.35,376.68,13801.0,375.0523,375.1319,374.505,374.8334,13801.0
2024-08-23 15:00:00,376.66,376.67,376.17,376.47,3910.0,374.8135,374.8234,374.3259,374.6244,3910.0
2024-08-23 15:05:00,376.44,376.71,376.43,376.7,2646.0,374.5946,374.8632,374.5846,374.8533,2646.0
2024-08-23 15:10:00,376.76,377.52,376.75,377.33,7411.0,374.913,375.6693,374.903,375.4802,7411.0
2024-08-23 15:15:00,377.42,377.53,377.27,377.53,4130.0,375.5698,375.6792,375.4205,375.6792,4130.0
2024-08-23 15:20:00,377.58,377.67,377.41,377.66,5124.0,375.729,375.8185,375.5598,375.8086,5124.0
2024-08-23 15:25:00,377.66,377.84,377.62,377.82,1620.0,375.8086,375.9877,375.7688,375.9678,1620.0
2024-08-23 15:30:00,377.92,377.92,377.47,377.6,6461.0,376.0673,376.0673,375.6195,375.7489,6461.0
2024-08-23 15:35:00,377.6,377.6,377.22,377.24,3315.0,375.7489,375.7489,375.3707,375.3906,3315.0
2024-08-23 15:40:00,377.42,377.52,377.06,377.08,17734.0,375.5698,375.6693,375.2115,375.2314,17734.0
2024-08-23 15:45:00,376.93,377.3,376.62,377.29,8902.0,375.0822,375.4503,374.7737,375.4404,8902.0
2024-08-23 15:50:00,377.29,377.95,377.15,377.95,7682.0,375.4404,376.0972,375.3011,376.0972,7682.0
2024-08-23 15:55:00,377.96,378.12,377.64,377.84,9153.0,376.1071,376.2663,375.7887,375.9877,9153.0
2024-08-26 09:30:00,377.76,378.81,377.76,378.6,42444.0,375.9081,376.9529,375.9081,376.744,42444.0
2024-08-26 09:35:00,378.72,378.72,378.16,378.51,14132.0,376.8634,376.8634,376.3061,376.6544,14132.0
2024-08-26 09:40:00,378.38,378.45,377.73,378.06,12298.0,376.5251,376.5947,375.8782,376.2066,12298.0
2024-08-26 09:45:00,378.01,378.01,377.36,377.46,6970.0,376.1569,376.1569,375.5101,375.6096,6970.0
2024-08-26 09:50:00,377.5,377.8,377.3,377.5,8287.0,375.6494,375.9479,375.4503,375.6494,8287.0
2024-08-26 09:55:00,377.32,377.51,377.16,377.3,3674.0,375.4703,375.6593,375.311,375.4503,3674.0
2024-08-26 10:00:00,377.38,377.5,377.0,377.43,2365.0,375.53,375.6494,375.1518,375.5797,2365.0
2024-08-26 10:05:00,377.28,377.36,376.4,376.4,4575.0,375.4304,375.5101,374.5548,374.5548,4575.0
2024-08-26 10:10:00,376.33,376.41,375.97,376.18,4170.0,374.4851,374.5647,374.1269,374.3358,4170.0
2024-08-26 10:15:00,376.09,376.09,375.39,375.59,4896.0,374.2463,374.2463,373.5497,373.7487,4896.0
2024-08-26 10:20:00,375.58,376.0,375.57,375.85,7552.0,373.7388,374.1567,373.7288,374.0075,7552.0
2024-08-26 10:25:00,376.02,376.17,375.55,375.55,5478.0,374.1766,374.3259,373.7089,373.7089,5478.0
2024-08-26 10:30:00,375.61,375.62,374.42,374.56,9869.0,373.7686,373.7786,372.5845,372.7238,9869.0
2024-08-26 10:35:00,374.48,374.58,373.73,373.77,8854.0,372.6442,372.7437,371.8978,371.9377,8854.0
2024-08-26 10:40:00,373.71,374.46,373.71,374.28,4670.0,371.8779,372.6243,371.8779,372.4452,4670.0
2024-08-26 10:45:00,374.54,374.75,374.39,374.59,6804.0,372.7039,372.9128,372.5546,372.7536,6804.0
2024-08-26 10:50:00,374.52,374.92,374.51,374.87,6093.0,372.684,373.082,372.674,373.0323,6093.0
2024-08-26 10:55:00,374.94,375.52,374.91,375.52,6453.0,373.1019,373.6791,373.0721,373.6791,6453.0
2024-08-26 11:00:00,375.47,375.7,375.47,375.64,4558.0,373.6293,373.8582,373.6293,373.7985,4558.0
2024-08-26 11:05:00,375.46,375.52,375.38,375.45,1879.0,373.6194,373.6791,373.5398,373.6094,1879.0
2024-08-26 11:10:00,375.44,375.79,375.26,375.66,2508.0,373.5995,373.9478,373.4203,373.8184,2508.0
2024-08-26 11:15:00,375.57,375.65,375.24,375.65,6155.0,373.7288,373.8084,373.4004,373.8084,6155.0
2024-08-26 11:20:00,375.61,376.07,375.45,375.88,6503.0,373.7686,374.2264,373.6094,374.0373,6503.0
2024-08-26 11:25:00,375.84,375.84,375.61,375.71,1684.0,373.9975,373.9975,373.7686,373.8681,1684.0
2024-08-26 11:30:00,375.54,375.77,375.41,375.7,6106.0,373.699,373.9278,373.5696,373.8582,6106.0
2024-08-26 11:35:00,375.54,375.59,375.44,375.55,4154.0,373.699,373.7487,373.5995,373.7089,4154.0
2024-08-26 11:40:00,375.52,375.89,375.52,375.57,1385.0,373.6791,374.0473,373.6791,373.7288,1385.0
2024-08-26 11:45:00,375.33,375.53,374.97,375.52,4313.0,373.49,373.689,373.1318,373.6791,4313.0
2024-08-26 11:50:00,375.56,375.6,375.04,375.05,7865.0,373.7189,373.7587,373.2014,373.2114,7865.0
2024-08-26 11:55:00,374.98,375.12,374.74,374.86,3399.0,373.1417,373.281,372.9029,373.0223,3399.0
2024-08-26 12:00:00,374.74,375.01,374.7,375.01,3912.0,372.9029,373.1716,372.8631,373.1716,3912.0
2024-08-26 12:05:00,375.06,375.06,374.72,374.78,3306.0,373.2213,373.2213,372.883,372.9427,3306.0
2024-08-26 12:10:00,374.74,375.13,374.74,374.77,1620.0,372.9029,373.291,372.9029,372.9328,1620.0
2024-08-26 12:15:00,375.16,375.23,375.12,375.18,2802.0,373.3208,373.3905,373.281,373.3407,2802.0
2024-08-26 12:20:00,375.23,375.91,375.23,375.7,2806.0,373.3905,374.0672,373.3905,373.8582,2806.0
2024-08-26 12:25:00,375.81,375.99,375.73,375.99,2564.0,373.9677,374.1468,373.888,374.1468,2564.0
2024-08-26 12:30:00,376.0,376.24,376.0,376.07,2694.0,374.1567,374.3955,374.1567,374.2264,2694.0
2024-08-26 12:35:00,375.97,376.18,375.97,376.03,2456.0,374.1269,374.3358,374.1269,374.1866,2456.0
2024-08-26 12:40:00,376.09,376.23,375.94,376.23,1784.0,374.2463,374.3856,374.097,374.3856,1784.0
2024-08-26 12:45:00,376.26,376.35,376.12,376.16,2942.0,374.4154,374.505,374.2761,374.3159,2942.0
2024-08-26 12:50:00,376.14,376.28,375.91,375.92,3729.0,374.296,374.4353,374.0672,374.0771,3729.0
2024-08-26 12:55:00,375.98,376.07,375.96,375.98,4817.0,374.1368,374.2264,374.1169,374.1368,4817.0
2024-08-26 13:00:00,376.05,376.13,375.79,376.13,5551.0,374.2065,374.2861,373.9478,374.2861,5551.0
2024-08-26 13:05:00,375.99,375.99,375.71,375.71,989.0,374.1468,374.1468,373.8681,373.8681,989.0
2024-08-26 13:10:00,375.73,375.77,375.4,375.77,1732.0,373.888,373.9278,373.5597,373.9278,1732.0
2024-08-26 13:15:00,375.81,375.85,375.43,375.46,3032.0,373.9677,374.0075,373.5895,373.6194,3032.0
2024-08-26 13:20:00,375.48,375.87,375.48,375.75,2577.0,373.6393,374.0274,373.6393,373.9079,2577.0
2024-08-26 13:25:00,375.91,375.96,375.55,375.55,1457.0,374.0672,374.1169,373.7089,373.7089,1457.0
2024-08-26 13:30:00,375.55,375.74,375.52,375.64,3949.0,373.7089,373.898,373.6791,373.7985,3949.0
2024-08-26 13:35:00,375.59,375.64,374.76,374.76,6943.0,373.7487,373.7985,372.9228,372.9228,6943.0
2024-08-26 13:40:00,374.88,374.97,374.78,374.97,1437.0,373.0422,373.1318,372.9427,373.1318,1437.0
2024-08-26 13:45:00,374.78,374.78,374.21,374.4,3436.0,372.9427,372.9427,372.3755,372.5646,3436.0
2024-08-26 13:50:00,374.38,374.53,374.3,374.42,3559.0,372.5447,372.6939,372.4651,372.5845,3559.0
2024-08-26 13:55:00,374.45,374.45,374.22,374.37,40288.0,372.6143,372.6143,372.3854,372.5347,40288.0
2024-08-26 14:00:00,374.43,374.72,374.27,374.42,3317.0,372.5944,372.883,372.4352,372.5845,3317.0
2024-08-26 14:05:00,374.44,374.44,374.18,374.19,748.0,372.6044,372.6044,372.3456,372.3556,748.0
2024-08-26 14:10:00,374.32,374.49,374.14,374.49,3801.0,372.485,372.6541,372.3058,372.6541,3801.0
2024-08-26 14:15:00,374.7,374.75,374.54,374.66,7211.0,372.8631,372.9128,372.7039,372.8233,7211.0
2024-08-26 14:20:00,374.89,375.11,374.85,375.07,2043.0,373.0522,373.2711,373.0124,373.2313,2043.0
2024-08-26 14:25:00,374.91,375.17,374.91,375.08,8299.0,373.0721,373.3308,373.0721,373.2412,8299.0
2024-08-26 14:30:00,375.18,375.28,375.05,375.24,4143.0,373.3407,373.4403,373.2114,373.4004,4143.0
2024-08-26 14:35:00,375.37,375.58,375.36,375.51,2377.0,373.5298,373.7388,373.5199,373.6691,2377.0
2024-08-26 14:40:00,375.53,375.74,375.53,375.71,3488.0,373.689,373.898,373.689,373.8681,3488.0
2024-08-26 14:45:00,375.72,375.79,375.57,375.58,2714.0,373.8781,373.9478,373.7288,373.7388,2714.0
2024-08-26 14:50:00,375.48,375.64,375.41,375.41,2898.0,373.6393,373.7985,373.5696,373.5696,2898.0
2024-08-26 14:55:00,375.66,375.76,375.66,375.76,39013.0,373.8184,373.9179,373.8184,373.9179,39013.0
2024-08-26 15:00:00,375.74,375.84,375.59,375.59,6254.0,373.898,373.9975,373.7487,373.7487,6254.0
2024-08-26 15:05:00,375.57,375.65,375.35,375.47,4589.0,373.7288,373.8084,373.5099,373.6293,4589.0
2024-08-26 15:10:00,375.49,375.74,375.49,375.61,2462.0,373.6492,373.898,373.6492,373.7686,2462.0
2024-08-26 15:15:00,375.57,375.59,375.38,375.54,6176.0,373.7288,373.7487,373.5398,373.699,6176.0
2024-08-26 15:20:00,375.54,375.71,375.47,375.54,4384.0,373.699,373.8681,373.6293,373.699,4384.0
2024-08-26 15:25:00,375.6,375.66,375.4,375.4,4160.0,373.7587,373.8184,373.5597,373.5597,4160.0
2024-08-26 15:30:00,375.35,375.58,375.21,375.5,8028.0,373.5099,373.7388,373.3706,373.6592,8028.0
2024-08-26 15:35:00,375.42,375.45,375.14,375.23,10108.0,373.5796,373.6094,373.3009,373.3905,10108.0
2024-08-26 15:40:00,375.13,375.36,375.01,375.01,11121.0,373.291,373.5199,373.1716,373.1716,11121.0
2024-08-26 15:45:00,375.05,375.16,374.95,374.95,9419.0,373.2114,373.3208,373.1119,373.1119,9419.0
2024-08-26 15:50:00,374.97,375.56,374.97,375.32,9031.0,373.1318,373.7189,373.1318,373.4801,9031.0
2024-08-26 15:55:00,375.31,375.64,374.95,375.56,23475.0,373.4701,373.7985,373.1119,373.7189,23475.0
2024-08-27 09:30:00,374.17,374.51,373.7,374.33,37900.0,372.3357,372.674,371.868,372.4949,37900.0
2024-08-27 09:35:00,374.1,374.15,373.4,373.48,9726.0,372.266,372.3158,371.5695,371.6491,9726.0
2024-08-27 09:40:00,373.45,373.5,373.0,373.5,8574.0,371.6192,371.669,371.1714,371.669,8574.0
2024-08-27 09:45:00,373.32,373.83,372.78,373.75,15066.0,371.4899,371.9974,370.9525,371.9178,15066.0
2024-08-27 09:50:00,373.86,375.08,373.85,374.92,12294.0,372.0272,373.2412,372.0173,373.082,12294.0
2024-08-27 09:55:00,375.03,375.28,374.58,374.87,7157.0,373.1915,373.4403,372.7437,373.0323,7157.0
2024-08-27 10:00:00,374.99,375.34,374.78,374.98,3589.0,373.1517,373.5,372.9427,373.1417,3589.0
2024-08-27 10:05:00,375.06,375.11,374.8,375.11,7746.0,373.2213,373.2711,372.9626,373.2711,7746.0
2024-08-27 10:10:00,375.09,375.56,375.01,375.09,11690.0,373.2512,373.7189,373.1716,373.2512,11690.0
2024-08-27 10:15:00,375.42,375.46,374.99,375.24,5214.0,373.5796,373.6194,373.1517,373.4004,5214.0
2024-08-27 10:20:00,375.35,376.08,375.14,375.94,5333.0,373.5099,374.2363,373.3009,374.097,5333.0
2024-08-27 10:25:00,375.94,376.26,375.87,376.25,3275.0,374.097,374.4154,374.0274,374.4055,3275.0
2024-08-27 10:30:00,376.31,376.7,376.17,376.31,2591.0,374.4652,374.8533,374.3259,374.4652,2591.0
2024-08-27 10:35:00,376.27,376.52,376.18,376.52,4739.0,374.4254,374.6742,374.3358,374.6742,4739.0
2024-08-27 10:40:00,376.55,376.64,376.49,376.62,2093.0,374.704,374.7936,374.6443,374.7737,2093.0
2024-08-27 10:45:00,376.5,376.64,376.26,376.52,2863.0,374.6543,374.7936,374.4154,374.6742,2863.0
2024-08-27 10:50:00,376.46,376.75,376.32,376.55,10277.0,374.6145,374.903,374.4752,374.704,10277.0
2024-08-27 10:55:00,376.59,376.96,376.47,376.93,5571.0,374.7438,375.112,374.6244,375.0822,5571.0
2024-08-27 11:00:00,376.96,377.21,376.91,377.06,3344.0,375.112,375.3608,375.0623,375.2115,3344.0
2024-08-27 11:05:00,377.07,377.22,376.97,377.22,4181.0,375.2215,375.3707,375.122,375.3707,4181.0
2024-08-27 11:10:00,377.26,377.26,377.13,377.17,1298.0,375.4105,375.4105,375.2812,375.321,1298.0
2024-08-27 11:15:00,377.08,377.14,376.44,376.68,6003.0,375.2314,375.2911,374.5946,374.8334,6003.0
2024-08-27 11:20:00,376.72,376.82,376.58,376.74,1918.0,374.8732,374.9727,374.7339,374.8931,1918.0
2024-08-27 11:25:00,376.65,376.65,376.33,376.33,3346.0,374.8035,374.8035,374.4851,374.4851,3346.0
2024-08-27 11:30:00,376.15,376.19,375.43,375.65,4769.0,374.306,374.3458,373.5895,373.8084,4769.0
2024-08-27 11:35:00,375.74,375.99,375.74,375.81,2231.0,373.898,374.1468,373.898,373.9677,2231.0
2024-08-27 11:40:00,375.79,375.87,375.56,375.83,7368.0,373.9478,374.0274,373.7189,373.9876,7368.0
2024-08-27 11:45:00,375.76,376.03,375.75,375.8,3319.0,373.9179,374.1866,373.9079,373.9577,3319.0
2024-08-27 11:50:00,375.79,375.87,375.45,375.59,8070.0,373.9478,374.0274,373.6094,373.7487,8070.0
2024-08-27 11:55:00,375.57,376.08,375.57,376.0,3513.0,373.7288,374.2363,373.7288,374.1567,3513.0
2024-08-27 12:00:00,375.97,376.16,375.85,376.15,9255.0,374.1269,374.3159,374.0075,374.306,9255.0
2024-08-27 12:05:00,376.02,376.12,375.89,375.94,1114.0,374.1766,374.2761,374.0473,374.097,1114.0
2024-08-27 12:10:00,376.05,376.53,376.05,376.53,2144.0,374.2065,374.6841,374.2065,374.6841,2144.0
2024-08-27 12:15:00,376.5,376.58,376.33,376.33,1964.0,374.6543,374.7339,374.4851,374.4851,1964.0
2024-08-27 12:20:00,376.33,376.4,376.18,376.36,2092.0,374.4851,374.5548,374.3358,374.515,2092.0
2024-08-27 12:25:00,376.34,376.44,376.2,376.25,4314.0,374.4951,374.5946,374.3557,374.4055,4314.0
2024-08-27 12:30:00,376.31,376.56,376.13,376.38,4008.0,374.4652,374.714,374.2861,374.5349,4008.0
2024-08-27 12:35:00,376.48,376.48,376.15,376.18,1032.0,374.6344,374.6344,374.306,374.3358,1032.0
2024-08-27 12:40:00,376.1,376.1,375.62,375.68,2518.0,374.2562,374.2562,373.7786,373.8383,2518.0
2024-08-27 12:45:00,375.74,376.18,375.73,376.18,1545.0,373.898,374.3358,373.888,374.3358,1545.0
2024-08-27 12:50:00,376.4,376.5,376.34,376.34,831.0,374.5548,374.6543,374.4951,374.4951,831.0
2024-08-27 12:55:00,376.27,376.35,376.2,376.35,17190.0,374.4254,374.505,374.3557,374.505,17190.0
2024-08-27 13:00:00,376.23,376.23,376.11,376.17,3416.0,374.3856,374.3856,374.2662,374.3259,3416.0
2024-08-27 13:05:00,376.35,376.45,376.27,376.45,2146.0,374.505,374.6045,374.4254,374.6045,2146.0
2024-08-27 13:10:00,376.48,376.59,376.41,376.54,1264.0,374.6344,374.7438,374.5647,374.6941,1264.0
2024-08-27 13:15:00,376.4,376.59,376.37,376.59,2855.0,374.5548,374.7438,374.5249,374.7438,2855.0
2024-08-27 13:20:00,376.59,376.74,376.55,376.58,1621.0,374.7438,374.8931,374.704,374.7339,1621.0
2024-08-27 13:25:00,376.65,377.03,376.65,376.94,966.0,374.8035,375.1817,374.8035,375.0921,966.0
2024-08-27 13:30:00,377.09,377.15,376.97,376.97,8331.0,375.2414,375.3011,375.122,375.122,8331.0
2024-08-27 13:35:00,377.0,377.11,376.87,376.9,2274.0,375.1518,375.2613,375.0225,375.0523,2274.0
2024-08-27 13:40:00,376.85,376.99,376.55,376.81,3155.0,375.0026,375.1419,374.704,374.9628,3155.0
2024-08-27 13:45:00,376.86,376.97,376.83,376.97,1342.0,375.0125,375.122,374.9827,375.122,1342.0
2024-08-27 13:50:00,376.97,377.22,376.97,377.17,2312.0,375.122,375.3707,375.122,375.321,2312.0
2024-08-27 13:55:00,377.17,377.24,377.08,377.24,4224.0,375.321,375.3906,375.2314,375.3906,4224.0
2024-08-27 14:00:00,377.16,377.23,377.12,377.22,1596.0,375.311,375.3807,375.2712,375.3707,1596.0
2024-08-27 14:05:00,377.23,377.24,377.16,377.19,1556.0,375.3807,375.3906,375.311,375.3409,1556.0
2024-08-27 14:10:00,377.1,377.1,376.89,377.05,4010.0,375.2513,375.2513,375.0424,375.2016,4010.0
2024-08-27 14:15:00,377.1,377.12,376.98,376.98,1243.0,375.2513,375.2712,375.1319,375.1319,1243.0
2024-08-27 14:20:00,377.01,377.01,376.82,376.82,2009.0,375.1618,375.1618,374.9727,374.9727,2009.0
2024-08-27 14:25:00,376.82,377.06,376.82,377.04,129826.0,374.9727,375.2115,374.9727,375.1916,129826.0
2024-08-27 14:30:00,376.96,377.03,376.8,376.83,5076.0,375.112,375.1817,374.9528,374.9827,5076.0
2024-08-27 14:35:00,376.94,377.0,376.85,376.86,940.0,375.0921,375.1518,375.0026,375.0125,940.0
2024-08-27 14:40:00,377.0,377.06,376.92,377.02,3795.0,375.1518,375.2115,375.0722,375.1717,3795.0
2024-08-27 14:45:00,377.11,377.12,376.94,376.94,2633.0,375.2613,375.2712,375.0921,375.0921,2633.0
2024-08-27 14:50:00,376.72,376.92,376.65,376.78,6455.0,374.8732,375.0722,374.8035,374.9329,6455.0
2024-08-27 14:55:00,376.81,376.88,376.71,376.88,4266.0,374.9628,375.0324,374.8632,375.0324,4266.0
2024-08-27 15:00:00,376.79,376.9,376.56,376.56,4449.0,374.9428,375.0523,374.714,374.714,4449.0
2024-08-27 15:05:00,376.5,376.78,376.49,376.77,2826.0,374.6543,374.9329,374.6443,374.9229,2826.0
2024-08-27 15:10:00,376.74,376.86,376.69,376.69,3524.0,374.8931,375.0125,374.8433,374.8433,3524.0
2024-08-27 15:15:00,376.73,376.8,376.59,376.69,26414.0,374.8831,374.9528,374.7438,374.8433,26414.0
2024-08-27 15:20:00,376.72,376.79,376.65,376.74,4845.0,374.8732,374.9428,374.8035,374.8931,4845.0
2024-08-27 15:25:00,376.69,376.85,376.68,376.69,3145.0,374.8433,375.0026,374.8334,374.8433,3145.0
2024-08-27 15:30:00,376.64,376.66,376.45,376.56,2979.0,374.7936,374.8135,374.6045,374.714,2979.0
2024-08-27 15:35:00,376.57,376.77,376.54,376.73,5954.0,374.7239,374.9229,374.6941,374.8831,5954.0
2024-08-27 15:40:00,376.69,376.86,376.69,376.78,5268.0,374.8433,375.0125,374.8433,374.9329,5268.0
2024-08-27 15:45:00,376.78,377.0,376.78,376.95,5173.0,374.9329,375.1518,374.9329,375.1021,5173.0
2024-08-27 15:50:00,376.84,376.84,376.42,376.56,5566.0,374.9926,374.9926,374.5747,374.714,5566.0
2024-08-27 15:55:00,376.42,376.83,376.37,376.69,9494.0,374.5747,374.9827,374.5249,374.8433,9494.0
2024-08-28 09:30:00,376.25,376.81,376.23,376.37,40590.0,374.4055,374.9628,374.3856,374.5249,40590.0
2024-08-28 09:35:00,376.25,376.3,375.6,375.68,14008.0,374.4055,374.4553,373.7587,373.8383,14008.0
2024-08-28 09:40:00,375.89,376.39,375.67,375.83,4884.0,374.0473,374.5448,373.8283,373.9876,4884.0
2024-08-28 09:45:00,375.69,375.7,375.0,375.12,6683.0,373.8482,373.8582,373.1616,373.281,6683.0
2024-08-28 09:50:00,374.95,375.33,374.77,375.13,16442.0,373.1119,373.49,372.9328,373.291,16442.0
2024-08-28 09:55:00,375.13,375.41,374.93,375.27,4654.0,373.291,373.5696,373.092,373.4303,4654.0
2024-08-28 10:00:00,375.09,375.29,374.88,375.27,4955.0,373.2512,373.4502,373.0422,373.4303,4955.0
2024-08-28 10:05:00,375.16,375.25,374.72,375.22,6891.0,373.3208,373.4104,372.883,373.3805,6891.0
2024-08-28 10:10:00,375.17,375.4,375.03,375.07,3885.0,373.3308,373.5597,373.1915,373.2313,3885.0
2024-08-28 10:15:00,375.02,375.58,374.95,375.58,22778.0,373.1815,373.7388,373.1119,373.7388,22778.0
2024-08-28 10:20:00,375.55,375.59,375.14,375.55,4191.0,373.7089,373.7487,373.3009,373.7089,4191.0
2024-08-28 10:25:00,375.65,375.84,375.54,375.62,4906.0,373.8084,373.9975,373.699,373.7786,4906.0
2024-08-28 10:30:00,375.76,375.79,375.28,375.31,1011.0,373.9179,373.9478,373.4403,373.4701,1011.0
2024-08-28 10:35:00,375.13,375.53,375.13,375.24,7598.0,373.291,373.689,373.291,373.4004,7598.0
2024-08-28 10:40:00,375.04,375.18,374.26,374.4,6589.0,373.2014,373.3407,372.4253,372.5646,6589.0
2024-08-28 10:45:00,374.35,374.35,373.62,373.72,7000.0,372.5148,372.5148,371.7884,371.8879,7000.0
2024-08-28 10:50:00,373.84,374.05,373.69,374.05,3435.0,372.0073,372.2163,371.858,372.2163,3435.0
2024-08-28 10:55:00,374.06,374.07,373.42,373.43,4434.0,372.2262,372.2362,371.5894,371.5993,4434.0
2024-08-28 11:00:00,373.35,373.35,372.67,372.97,3764.0,371.5197,371.5197,370.843,371.1416,3764.0
2024-08-28 11:05:00,372.98,373.21,372.93,373.13,2573.0,371.1515,371.3804,371.1018,371.3008,2573.0
2024-08-28 11:10:00,372.8,372.8,371.63,371.63,3797.0,370.9724,370.9724,369.8081,369.8081,3797.0
2024-08-28 11:15:00,371.84,371.84,371.1,371.35,5604.0,370.0171,370.0171,369.2807,369.5295,5604.0
2024-08-28 11:20:00,371.38,371.76,371.37,371.63,3864.0,369.5594,369.9375,369.5494,369.8081,3864.0
2024-08-28 11:25:00,371.67,372.0,371.57,372.0,2924.0,369.8479,370.1763,369.7484,370.1763,2924.0
2024-08-28 11:30:00,371.96,372.0,371.68,371.98,6850.0,370.1365,370.1763,369.8579,370.1564,6850.0
2024-08-28 11:35:00,371.96,372.38,371.92,372.36,2559.0,370.1365,370.5545,370.0967,370.5346,2559.0
2024-08-28 11:40:00,372.23,372.26,372.0,372.21,5467.0,370.4052,370.4351,370.1763,370.3853,5467.0
2024-08-28 11:45:00,372.41,372.51,372.22,372.5,6020.0,370.5843,370.6838,370.3953,370.6739,6020.0
2024-08-28 11:50:00,372.52,372.74,372.52,372.68,4156.0,370.6938,370.9127,370.6938,370.853,4156.0
2024-08-28 11:55:00,372.77,372.88,372.5,372.84,1345.0,370.9426,371.052,370.6739,371.0122,1345.0
2024-08-28 12:00:00,372.72,372.98,372.68,372.81,3295.0,370.8928,371.1515,370.853,370.9824,3295.0
2024-08-28 12:05:00,372.81,372.93,372.63,372.88,3786.0,370.9824,371.1018,370.8032,371.052,3786.0
2024-08-28 12:10:00,372.84,372.86,372.52,372.8,8384.0,371.0122,371.0321,370.6938,370.9724,8384.0
2024-08-28 12:15:00,372.65,372.66,372.49,372.56,676.0,370.8231,370.8331,370.6639,370.7336,676.0
2024-08-28 12:20:00,372.63,372.63,371.9,372.0,3182.0,370.8032,370.8032,370.0768,370.1763,3182.0
2024-08-28 12:25:00,372.06,372.45,372.06,372.35,2229.0,370.236,370.6241,370.236,370.5246,2229.0
2024-08-28 12:30:00,372.34,372.8,372.32,372.8,697.0,370.5147,370.9724,370.4948,370.9724,697.0
2024-08-28 12:35:00,372.78,372.91,372.74,372.77,1250.0,370.9525,371.0819,370.9127,370.9426,1250.0
2024-08-28 12:40:00,372.98,373.08,372.93,373.05,2383.0,371.1515,371.251,371.1018,371.2212,2383.0
2024-08-28 12:45:00,372.81,372.94,372.7,372.71,3558.0,370.9824,371.1117,370.8729,370.8829,3558.0
2024-08-28 12:50:00,372.86,373.29,372.86,373.29,1777.0,371.0321,371.46,371.0321,371.46,1777.0
2024-08-28 12:55:00,373.34,373.39,373.33,373.37,2245.0,371.5098,371.5595,371.4998,371.5396,2245.0
2024-08-28 13:00:00,373.33,373.52,373.23,373.31,1737.0,371.4998,371.6889,371.4003,371.4799,1737.0
2024-08-28 13:05:00,373.31,373.53,373.31,373.43,664.0,371.4799,371.6988,371.4799,371.5993,664.0
2024-08-28 13:10:00,373.33,373.42,372.59,372.59,4443.0,371.4998,371.5894,370.7634,370.7634,4443.0
2024-08-28 13:15:00,372.84,372.85,372.58,372.67,2974.0,371.0122,371.0222,370.7535,370.843,2974.0
2024-08-28 13:20:00,372.8,372.81,372.67,372.76,4130.0,370.9724,370.9824,370.843,370.9326,4130.0
2024-08-28 13:25:00,372.83,372.9,372.83,372.83,1334.0,371.0023,371.0719,371.0023,371.0023,1334.0
2024-08-28 13:30:00,372.86,373.18,372.85,373.03,3796.0,371.0321,371.3505,371.0222,371.2013,3796.0
2024-08-28 13:35:00,373.02,373.08,372.94,372.95,1327.0,371.1913,371.251,371.1117,371.1217,1327.0
2024-08-28 13:40:00,372.79,372.84,372.42,372.43,4829.0,370.9625,371.0122,370.5943,370.6042,4829.0
2024-08-28 13:45:00,372.43,372.44,372.13,372.21,1628.0,370.6042,370.6142,370.3057,370.3853,1628.0
2024-08-28 13:50:00,372.13,372.19,371.55,371.6,4385.0,370.3057,370.3654,369.7285,369.7783,4385.0
2024-08-28 13:55:00,371.5,371.5,370.47,370.47,3496.0,369.6788,369.6788,368.6538,368.6538,3496.0
2024-08-28 14:00:00,370.41,370.66,370.29,370.62,3305.0,368.5941,368.8429,368.4747,368.8031,3305.0
2024-08-28 14:05:00,370.6,371.2,370.6,371.1,2498.0,368.7832,369.3803,368.7832,369.2807,2498.0
2024-08-28 14:10:00,370.97,371.17,370.94,371.03,5930.0,369.1514,369.3504,369.1215,369.2111,5930.0
2024-08-28 14:15:00,371.04,371.11,371.01,371.06,3864.0,369.221,369.2907,369.1912,369.2409,3864.0
2024-08-28 14:20:00,371.21,371.34,371.08,371.09,1848.0,369.3902,369.5196,369.2608,369.2708,1848.0
2024-08-28 14:25:00,371.1,371.24,370.97,371.1,4988.0,369.2807,369.4201,369.1514,369.2807,4988.0
2024-08-28 14:30:00,371.12,371.29,371.04,371.18,5937.0,369.3006,369.4698,369.221,369.3604,5937.0
2024-08-28 14:35:00,371.16,371.25,371.02,371.25,3331.0,369.3404,369.43,369.2011,369.43,3331.0
2024-08-28 14:40:00,371.2,371.37,370.96,370.98,2957.0,369.3803,369.5494,369.1414,369.1613,2957.0
2024-08-28 14:45:00,371.1,371.12,370.9,370.99,2653.0,369.2807,369.3006,369.0817,369.1713,2653.0
2024-08-28 14:50:00,371.19,372.23,371.18,372.23,7820.0,369.3703,370.4052,369.3604,370.4052,7820.0
2024-08-28 14:55:00,372.13,372.88,372.13,372.88,1915.0,370.3057,371.052,370.3057,371.052,1915.0
2024-08-28 15:00:00,373.12,373.41,372.81,373.4,8819.0,371.2908,371.5794,370.9824,371.5695,8819.0
2024-08-28 15:05:00,373.21,373.23,372.51,372.63,2130.0,371.3804,371.4003,370.6838,370.8032,2130.0
2024-08-28 15:10:00,372.74,372.8,372.4,372.62,2880.0,370.9127,370.9724,370.5744,370.7933,2880.0
2024-08-28 15:15:00,372.7,372.96,372.66,372.83,3902.0,370.8729,371.1316,370.8331,371.0023,3902.0
2024-08-28 15:20:00,373.0,373.03,372.64,372.84,4897.0,371.1714,371.2013,370.8132,371.0122,4897.0
2024-08-28 15:25:00,372.97,373.29,372.94,373.29,8332.0,371.1416,371.46,371.1117,371.46,8332.0
2024-08-28 15:30:00,373.28,373.44,373.18,373.23,5503.0,371.4501,371.6093,371.3505,371.4003,5503.0
2024-08-28 15:35:00,373.2,373.31,372.87,372.92,71764.0,371.3704,371.4799,371.0421,371.0918,71764.0
2024-08-28 15:40:00,372.93,373.28,372.86,373.19,130710.0,371.1018,371.4501,371.0321,371.3605,130710.0
2024-08-28 15:45:00,373.18,373.58,373.01,373.2,108133.0,371.3505,371.7486,371.1814,371.3704,108133.0
2024-08-28 15:50:00,373.27,373.85,373.08,373.45,102810.0,371.4401,372.0173,371.251,371.6192,102810.0
2024-08-28 15:55:00,373.43,373.47,372.47,372.68,116851.0,371.5993,371.6391,370.644,370.853,116851.0
2024-08-29 09:30:00,374.37,375.87,373.73,375.87,40043.0,372.5347,374.0274,371.8978,374.0274,40043.0
2024-08-29 09:35:00,375.92,376.15,375.22,375.43,7446.0,374.0771,374.306,373.3805,373.5895,7446.0
2024-08-29 09:40:00,375.72,375.87,374.79,375.08,9896.0,373.8781,374.0274,372.9527,373.2412,9896.0
2024-08-29 09:45:00,375.03,376.68,375.03,376.68,13509.0,373.1915,374.8334,373.1915,374.8334,13509.0
2024-08-29 09:50:00,376.41,376.48,375.41,375.82,3589.0,374.5647,374.6344,373.5696,373.9776,3589.0
2024-08-29 09:55:00,375.9,376.92,375.67,376.78,12310.0,374.0572,375.0722,373.8283,374.9329,12310.0
2024-08-29 10:00:00,377.01,377.51,376.03,376.04,6159.0,375.1618,375.6593,374.1866,374.1965,6159.0
2024-08-29 10:05:00,376.2,376.44,375.39,375.44,5588.0,374.3557,374.5946,373.5497,373.5995,5588.0
2024-08-29 10:10:00,375.47,375.97,375.45,375.84,13636.0,373.6293,374.1269,373.6094,373.9975,13636.0
2024-08-29 10:15:00,375.86,376.06,374.48,374.86,14832.0,374.0174,374.2164,372.6442,373.0223,14832.0
2024-08-29 10:20:00,375.0,375.3,374.58,375.29,3321.0,373.1616,373.4602,372.7437,373.4502,3321.0
2024-08-29 10:25:00,375.32,376.04,375.31,375.7,13831.0,373.4801,374.1965,373.4701,373.8582,13831.0
2024-08-29 10:30:00,375.73,376.41,375.73,376.18,3495.0,373.888,374.5647,373.888,374.3358,3495.0
2024-08-29 10:35:00,376.15,376.39,375.97,376.18,5516.0,374.306,374.5448,374.1269,374.3358,5516.0
2024-08-29 10:40:00,376.32,376.75,375.95,376.71,5881.0,374.4752,374.903,374.107,374.8632,5881.0
2024-08-29 10:45:00,376.52,377.07,376.28,377.06,5540.0,374.6742,375.2215,374.4353,375.2115,5540.0
2024-08-29 10:50:00,377.18,377.32,377.04,377.25,2093.0,375.3309,375.4703,375.1916,375.4006,2093.0
2024-08-29 10:55:00,377.35,377.35,376.59,376.7,12658.0,375.5001,375.5001,374.7438,374.8533,12658.0
2024-08-29 11:00:00,376.82,376.93,376.8,376.8,1610.0,374.9727,375.0822,374.9528,374.9528,1610.0
2024-08-29 11:05:00,376.71,377.01,376.47,376.91,5058.0,374.8632,375.1618,374.6244,375.0623,5058.0
2024-08-29 11:10:00,376.94,377.33,376.93,377.18,4727.0,375.0921,375.4802,375.0822,375.3309,4727.0
2024-08-29 11:15:00,377.27,377.43,376.55,376.66,3812.0,375.4205,375.5797,374.704,374.8135,3812.0
2024-08-29 11:20:00,376.6,376.6,375.88,376.4,6963.0,374.7538,374.7538,374.0373,374.5548,6963.0
2024-08-29 11:25:00,376.41,376.48,376.22,376.44,3910.0,374.5647,374.6344,374.3756,374.5946,3910.0
2024-08-29 11:30:00,376.49,376.68,376.39,376.48,4780.0,374.6443,374.8334,374.5448,374.6344,4780.0
2024-08-29 11:35:00,376.45,376.79,376.28,376.76,5161.0,374.6045,374.9428,374.4353,374.913,5161.0
2024-08-29 11:40:00,376.59,376.64,376.25,376.26,2340.0,374.7438,374.7936,374.4055,374.4154,2340.0
2024-08-29 11:45:00,376.36,376.52,376.35,376.52,2691.0,374.515,374.6742,374.505,374.6742,2691.0
2024-08-29 11:50:00,376.53,376.53,376.2,376.21,6864.0,374.6841,374.6841,374.3557,374.3657,6864.0
2024-08-29 11:55:00,376.27,376.54,376.22,376.42,5505.0,374.4254,374.6941,374.3756,374.5747,5505.0
2024-08-29 12:00:00,376.42,376.84,376.41,376.81,10613.0,374.5747,374.9926,374.5647,374.9628,10613.0
2024-08-29 12:05:00,376.83,377.17,376.83,377.1,5948.0,374.9827,375.321,374.9827,375.2513,5948.0
2024-08-29 12:10:00,376.97,377.29,376.97,377.29,10265.0,375.122,375.4404,375.122,375.4404,10265.0
2024-08-29 12:15:00,377.2,377.31,376.67,376.75,21761.0,375.3508,375.4603,374.8234,374.903,21761.0
2024-08-29 12:20:00,376.78,377.12,376.73,377.12,5820.0,374.9329,375.2712,374.8831,375.2712,5820.0
2024-08-29 12:25:00,377.08,377.09,376.81,376.96,3699.0,375.2314,375.2414,374.9628,375.112,3699.0
2024-08-29 12:30:00,376.89,377.12,376.89,377.12,3586.0,375.0424,375.2712,375.0424,375.2712,3586.0
2024-08-29 12:35:00,377.2,377.22,376.97,377.02,6735.0,375.3508,375.3707,375.122,375.1717,6735.0
2024-08-29 12:40:00,377.0,377.11,376.96,377.09,2671.0,375.1518,375.2613,375.112,375.2414,2671.0
2024-08-29 12:45:00,376.95,377.16,376.76,376.77,3993.0,375.1021,375.311,374.913,374.9229,3993.0
2024-08-29 12:50:00,376.72,376.73,376.17,376.28,6972.0,374.8732,374.8831,374.3259,374.4353,6972.0
2024-08-29 12:55:00,376.34,376.72,376.29,376.63,4078.0,374.4951,374.8732,374.4453,374.7836,4078.0
2024-08-29 13:00:00,376.59,376.59,376.2,376.39,3375.0,374.7438,374.7438,374.3557,374.5448,3375.0
2024-08-29 13:05:00,376.44,376.6,376.22,376.28,3460.0,374.5946,374.7538,374.3756,374.4353,3460.0
2024-08-29 13:10:00,376.25,376.25,375.79,376.05,5803.0,374.4055,374.4055,373.9478,374.2065,5803.0
2024-08-29 13:15:00,375.98,376.02,375.92,376.0,1968.0,374.1368,374.1766,374.0771,374.1567,1968.0
2024-08-29 13:20:00,376.0,376.24,376.0,376.08,2035.0,374.1567,374.3955,374.1567,374.2363,2035.0
2024-08-29 13:25:00,376.12,376.26,375.95,375.95,3037.0,374.2761,374.4154,374.107,374.107,3037.0
2024-08-29 13:30:00,375.95,376.17,375.94,375.99,2732.0,374.107,374.3259,374.097,374.1468,2732.0
2024-08-29 13:35:00,375.98,376.12,375.7,375.7,2780.0,374.1368,374.2761,373.8582,373.8582,2780.0
2024-08-29 13:40:00,375.74,376.12,375.63,376.12,6010.0,373.898,374.2761,373.7885,374.2761,6010.0
2024-08-29 13:45:00,375.9,375.9,375.28,375.38,5531.0,374.0572,374.0572,373.4403,373.5398,5531.0
2024-08-29 13:50:00,375.35,375.74,375.35,375.71,6913.0,373.5099,373.898,373.5099,373.8681,6913.0
2024-08-29 13:55:00,375.87,376.14,375.86,376.1,31223.0,374.0274,374.296,374.0174,374.2562,31223.0
2024-08-29 14:00:00,375.77,375.78,375.13,375.56,11622.0,373.9278,373.9378,373.291,373.7189,11622.0
2024-08-29 14:05:00,375.56,375.59,375.24,375.24,14462.0,373.7189,373.7487,373.4004,373.4004,14462.0
2024-08-29 14:10:00,375.3,375.3,374.95,375.23,5144.0,373.4602,373.4602,373.1119,373.3905,5144.0
2024-08-29 14:15:00,375.01,375.04,374.85,374.95,4935.0,373.1716,373.2014,373.0124,373.1119,4935.0
2024-08-29 14:20:00,374.84,375.0,374.84,375.0,400.0,373.0024,373.1616,373.0024,373.1616,400.0
2024-08-29 14:25:00,375.15,375.2,373.72,374.08,14853.0,373.3109,373.3606,371.8879,372.2461,14853.0
2024-08-29 14:30:00,373.75,373.75,373.16,373.23,8835.0,371.9178,371.9178,371.3306,371.4003,8835.0
2024-08-29 14:35:00,373.0,373.43,372.06,372.23,11587.0,371.1714,371.5993,370.236,370.4052,11587.0
2024-08-29 14:40:00,372.31,372.73,371.44,371.75,8509.0,370.4848,370.9028,369.6191,369.9276,8509.0
2024-08-29 14:45:00,371.67,372.16,371.1,372.16,4072.0,369.8479,370.3355,369.2807,370.3355,4072.0
2024-08-29 14:50:00,372.09,372.37,371.21,372.37,18311.0,370.2659,370.5445,369.3902,370.5445,18311.0
2024-08-29 14:55:00,372.23,372.59,371.87,372.23,3823.0,370.4052,370.7634,370.047,370.4052,3823.0
2024-08-29 15:00:00,371.65,372.02,371.57,372.02,2199.0,369.828,370.1962,369.7484,370.1962,2199.0
2024-08-29 15:05:00,372.0,372.3,371.6,371.84,4556.0,370.1763,370.4749,369.7783,370.0171,4556.0
2024-08-29 15:10:00,371.79,371.93,371.27,371.51,32445.0,369.9674,370.1067,369.4499,369.6887,32445.0
2024-08-29 15:15:00,371.47,372.39,371.47,371.75,6891.0,369.6489,370.5644,369.6489,369.9276,6891.0
2024-08-29 15:20:00,371.72,372.1,371.57,372.1,2770.0,369.8977,370.2758,369.7484,370.2758,2770.0
2024-08-29 15:25:00,372.07,372.89,372.07,372.36,7375.0,370.246,371.062,370.246,370.5346,7375.0
2024-08-29 15:30:00,372.35,372.65,372.19,372.38,8569.0,370.5246,370.8231,370.3654,370.5545,8569.0
2024-08-29 15:35:00,372.32,373.22,372.32,372.87,12555.0,370.4948,371.3904,370.4948,371.0421,12555.0
2024-08-29 15:40:00,372.94,372.94,372.52,372.56,7040.0,371.1117,371.1117,370.6938,370.7336,7040.0
2024-08-29 15:45:00,372.6,372.78,371.97,371.98,4056.0,370.7734,370.9525,370.1465,370.1564,4056.0
2024-08-29 15:50:00,372.19,372.52,371.36,371.36,7598.0,370.3654,370.6938,369.5395,369.5395,7598.0
2024-08-29 15:55:00,371.5,372.19,371.49,371.95,16698.0,369.6788,370.3654,369.6688,370.1266,16698.0
2024-08-30 09:30:00,374.12,374.68,374.04,374.1,37650.0,372.2859,372.8432,372.2063,372.266,37650.0
2024-08-30 09:35:00,374.11,374.55,373.94,374.5,4016.0,372.276,372.7138,372.1068,372.6641,4016.0
2024-08-30 09:40:00,374.27,374.84,374.27,374.51,6256.0,372.4352,373.0024,372.4352,372.674,6256.0
2024-08-30 09:45:00,374.66,374.8,374.33,374.45,4266.0,372.8233,372.9626,372.4949,372.6143,4266.0
2024-08-30 09:50:00,373.94,375.09,373.89,374.75,4978.0,372.1068,373.2512,372.0571,372.9128,4978.0
2024-08-30 09:55:00,374.69,374.99,374.43,374.94,2248.0,372.8531,373.1517,372.5944,373.1019,2248.0
2024-08-30 10:00:00,375.38,375.5,375.09,375.16,16828.0,373.5398,373.6592,373.2512,373.3208,16828.0
2024-08-30 10:05:00,375.19,375.19,374.7,374.78,3657.0,373.3507,373.3507,372.8631,372.9427,3657.0
2024-08-30 10:10:00,374.72,374.87,374.51,374.55,3718.0,372.883,373.0323,372.674,372.7138,3718.0
2024-08-30 10:15:00,374.38,374.75,374.21,374.59,4438.0,372.5447,372.9128,372.3755,372.7536,4438.0
2024-08-30 10:20:00,374.37,374.39,373.97,374.17,5302.0,372.5347,372.5546,372.1367,372.3357,5302.0
2024-08-30 10:25:00,373.84,374.11,373.6,374.09,4433.0,372.0073,372.276,371.7685,372.2561,4433.0
2024-08-30 10:30:00,374.02,374.25,374.0,374.07,3450.0,372.1864,372.4153,372.1665,372.2362,3450.0
2024-08-30 10:35:00,374.27,374.69,374.2,374.5,4046.0,372.4352,372.8531,372.3655,372.6641,4046.0
2024-08-30 10:40:00,374.53,375.01,374.0,374.08,4969.0,372.6939,373.1716,372.1665,372.2461,4969.0
2024-08-30 10:45:00,374.19,374.79,374.04,374.79,4780.0,372.3556,372.9527,372.2063,372.9527,4780.0
2024-08-30 10:50:00,374.4,374.42,373.94,374.12,1970.0,372.5646,372.5845,372.1068,372.2859,1970.0
2024-08-30 10:55:00,374.06,374.1,372.8,372.89,12598.0,372.2262,372.266,370.9724,371.062,12598.0
2024-08-30 11:00:00,372.73,373.29,372.5,373.28,13119.0,370.9028,371.46,370.6739,371.4501,13119.0
2024-08-30 11:05:00,373.12,373.28,373.02,373.28,3712.0,371.2908,371.4501,371.1913,371.4501,3712.0
2024-08-30 11:10:00,373.28,373.29,372.89,372.98,5776.0,371.4501,371.46,371.062,371.1515,5776.0
2024-08-30 11:15:00,373.1,373.12,372.74,372.74,4869.0,371.2709,371.2908,370.9127,370.9127,4869.0
2024-08-30 11:20:00,372.31,372.5,372.3,372.33,2522.0,370.4848,370.6739,370.4749,370.5047,2522.0
2024-08-30 11:25:00,372.42,372.62,372.33,372.61,3826.0,370.5943,370.7933,370.5047,370.7833,3826.0
2024-08-30 11:30:00,372.6,372.6,371.65,372.13,8104.0,370.7734,370.7734,369.828,370.3057,8104.0
2024-08-30 11:35:00,372.14,372.42,372.13,372.23,3087.0,370.3156,370.5943,370.3057,370.4052,3087.0
2024-08-30 11:40:00,372.31,372.5,372.28,372.32,2132.0,370.4848,370.6739,370.455,370.4948,2132.0
2024-08-30 11:45:00,372.44,372.45,372.12,372.2,1853.0,370.6142,370.6241,370.2957,370.3754,1853.0
2024-08-30 11:50:00,372.15,372.79,372.15,372.79,4264.0,370.3256,370.9625,370.3256,370.9625,4264.0
2024-08-30 11:55:00,372.66,372.75,372.27,372.55,5112.0,370.8331,370.9227,370.445,370.7236,5112.0
2024-08-30 12:00:00,372.53,372.53,371.79,372.01,3283.0,370.7037,370.7037,369.9674,370.1863,3283.0
2024-08-30 12:05:00,372.53,372.85,372.53,372.75,1644.0,370.7037,371.0222,370.7037,370.9227,1644.0
2024-08-30 12:10:00,372.73,372.74,372.53,372.53,1523.0,370.9028,370.9127,370.7037,370.7037,1523.0
2024-08-30 12:15:00,372.57,372.73,372.29,372.42,36485.0,370.7435,370.9028,370.4649,370.5943,36485.0
2024-08-30 12:20:00,372.44,372.47,372.29,372.34,5103.0,370.6142,370.644,370.4649,370.5147,5103.0
2024-08-30 12:25:00,372.29,372.42,371.67,371.77,3684.0,370.4649,370.5943,369.8479,369.9475,3684.0
2024-08-30 12:30:00,371.76,371.82,371.16,371.28,3507.0,369.9375,369.9972,369.3404,369.4599,3507.0
2024-08-30 12:35:00,371.34,371.46,371.0,371.46,3373.0,369.5196,369.639,369.1812,369.639,3373.0
2024-08-30 12:40:00,371.47,371.54,371.37,371.53,3548.0,369.6489,369.7186,369.5494,369.7086,3548.0
2024-08-30 12:45:00,371.36,371.58,371.31,371.57,4312.0,369.5395,369.7584,369.4897,369.7484,4312.0
2024-08-30 12:50:00,371.7,371.98,371.7,371.92,2013.0,369.8778,370.1564,369.8778,370.0967,2013.0
2024-08-30 12:55:00,372.11,372.48,372.07,372.43,2634.0,370.2858,370.654,370.246,370.6042,2634.0
2024-08-30 13:00:00,372.52,373.02,372.45,372.88,2343.0,370.6938,371.1913,370.6241,371.052,2343.0
2024-08-30 13:05:00,372.79,372.8,372.55,372.62,3789.0,370.9625,370.9724,370.7236,370.7933,3789.0
2024-08-30 13:10:00,372.65,372.79,372.64,372.76,1999.0,370.8231,370.9625,370.8132,370.9326,1999.0
2024-08-30 13:15:00,372.79,372.79,372.32,372.32,3183.0,370.9625,370.9625,370.4948,370.4948,3183.0
2024-08-30 13:20:00,372.45,372.48,372.12,372.29,1808.0,370.6241,370.654,370.2957,370.4649,1808.0
2024-08-30 13:25:00,372.43,372.53,372.35,372.4,2373.0,370.6042,370.7037,370.5246,370.5744,2373.0
2024-08-30 13:30:00,372.42,372.61,372.42,372.49,3885.0,370.5943,370.7833,370.5943,370.6639,3885.0
2024-08-30 13:35:00,372.57,372.63,372.44,372.44,2172.0,370.7435,370.8032,370.6142,370.6142,2172.0
2024-08-30 13:40:00,372.49,372.49,372.38,372.45,1443.0,370.6639,370.6639,370.5545,370.6241,1443.0
2024-08-30 13:45:00,372.3,372.4,372.28,372.33,1569.0,370.4749,370.5744,370.455,370.5047,1569.0
2024-08-30 13:50:00,372.43,372.48,372.43,372.46,523.0,370.6042,370.654,370.6042,370.6341,523.0
2024-08-30 13:55:00,372.45,372.49,372.12,372.13,1332.0,370.6241,370.6639,370.2957,370.3057,1332.0
2024-08-30 14:00:00,372.02,372.33,371.95,372.24,3249.0,370.1962,370.5047,370.1266,370.4152,3249.0
2024-08-30 14:05:00,372.23,372.51,372.2,372.43,8161.0,370.4052,370.6838,370.3754,370.6042,8161.0
2024-08-30 14:10:00,372.38,372.51,372.34,372.49,3245.0,370.5545,370.6838,370.5147,370.6639,3245.0
2024-08-30 14:15:00,372.54,372.62,372.49,372.56,6293.0,370.7137,370.7933,370.6639,370.7336,6293.0
2024-08-30 14:20:00,372.66,372.73,372.58,372.64,3009.0,370.8331,370.9028,370.7535,370.8132,3009.0
2024-08-30 14:25:00,372.74,372.93,372.74,372.74,3423.0,370.9127,371.1018,370.9127,370.9127,3423.0
2024-08-30 14:30:00,372.71,372.91,372.7,372.79,4324.0,370.8829,371.0819,370.8729,370.9625,4324.0
2024-08-30 14:35:00,372.85,373.19,372.85,373.17,3663.0,371.0222,371.3605,371.0222,371.3406,3663.0
2024-08-30 14:40:00,373.14,373.38,373.09,373.13,2258.0,371.3107,371.5496,371.261,371.3008,2258.0
2024-08-30 14:45:00,373.21,373.34,373.15,373.28,4235.0,371.3804,371.5098,371.3207,371.4501,4235.0
2024-08-30 14:50:00,373.4,373.71,373.33,373.5,9722.0,371.5695,371.8779,371.4998,371.669,9722.0
2024-08-30 14:55:00,373.47,373.5,373.34,373.5,6883.0,371.6391,371.669,371.5098,371.669,6883.0
2024-08-30 15:00:00,373.42,373.59,373.42,373.5,8328.0,371.5894,371.7585,371.5894,371.669,8328.0
2024-08-30 15:05:00,373.47,373.61,373.43,373.48,3230.0,371.6391,371.7784,371.5993,371.6491,3230.0
2024-08-30 15:10:00,373.57,373.57,373.02,373.32,7575.0,371.7386,371.7386,371.1913,371.4899,7575.0
2024-08-30 15:15:00,373.29,373.54,373.27,373.46,3772.0,371.46,371.7088,371.4401,371.6292,3772.0
2024-08-30 15:20:00,373.54,374.11,373.54,374.01,49983.0,371.7088,372.276,371.7088,372.1765,49983.0
2024-08-30 15:25:00,373.95,374.31,373.91,374.2,47031.0,372.1168,372.475,372.077,372.3655,47031.0
2024-08-30 15:30:00,374.27,374.38,373.76,373.76,6789.0,372.4352,372.5447,371.9277,371.9277,6789.0
2024-08-30 15:35:00,373.85,373.93,373.74,373.87,50292.0,372.0173,372.0969,371.9078,372.0372,50292.0
2024-08-30 15:40:00,373.82,374.12,373.76,373.82,3739.0,371.9874,372.2859,371.9277,371.9874,3739.0
2024-08-30 15:45:00,373.84,373.94,373.71,373.94,52428.0,372.0073,372.1068,371.8779,372.1068,52428.0
2024-08-30 15:50:00,374.08,375.44,374.08,375.11,83431.0,372.2461,373.5995,372.2461,373.2711,83431.0
2024-08-30 15:55:00,375.09,375.72,375.09,375.42,101677.0,373.2512,373.8781,373.2512,373.5796,101677.0
2024-09-03 09:30:00,373.28,373.28,371.75,371.99,64720.0,371.4501,371.4501,369.9276,370.1664,64720.0
2024-09-03 09:35:00,371.94,371.94,371.22,371.67,12442.0,370.1166,370.1166,369.4002,369.8479,12442.0
2024-09-03 09:40:00,371.72,371.77,371.12,371.63,3191.0,369.8977,369.9475,369.3006,369.8081,3191.0
2024-09-03 09:45:00,371.55,372.09,371.43,371.86,8722.0,369.7285,370.2659,369.6091,370.037,8722.0
2024-09-03 09:50:00,372.0,372.01,370.65,370.83,10119.0,370.1763,370.1863,368.8329,369.0121,10119.0
2024-09-03 09:55:00,370.72,371.45,370.63,371.45,10402.0,368.9026,369.629,368.813,369.629,10402.0
2024-09-03 10:00:00,371.06,371.42,370.42,370.43,7250.0,369.2409,369.5992,368.6041,368.614,7250.0
2024-09-03 10:05:00,370.76,370.76,369.82,370.53,12330.0,368.9424,368.9424,368.007,368.7135,12330.0
2024-09-03 10:10:00,370.57,370.57,369.38,369.47,7278.0,368.7533,368.7533,367.5692,367.6587,7278.0
2024-09-03 10:15:00,369.53,369.91,369.28,369.75,20653.0,367.7184,368.0966,367.4697,367.9374,20653.0
2024-09-03 10:20:00,369.84,370.11,369.63,370.11,3556.0,368.0269,368.2956,367.8179,368.2956,3556.0
2024-09-03 10:25:00,370.07,370.36,369.98,370.09,7149.0,368.2558,368.5444,368.1662,368.2757,7149.0
2024-09-03 10:30:00,369.89,369.99,368.91,369.22,22060.0,368.0767,368.1762,367.1015,367.41,22060.0
2024-09-03 10:35:00,369.22,369.28,368.94,369.01,3449.0,367.41,367.4697,367.1313,367.201,3449.0
2024-09-03 10:40:00,369.0,369.03,368.44,368.44,4162.0,367.191,367.2209,366.6338,366.6338,4162.0
2024-09-03 10:45:00,368.53,368.53,367.92,367.95,7918.0,366.7233,366.7233,366.1163,366.1462,7918.0
2024-09-03 10:50:00,367.82,368.05,367.44,367.53,4170.0,366.0168,366.2457,365.6387,365.7282,4170.0
2024-09-03 10:55:00,367.73,367.84,367.47,367.52,3548.0,365.9273,366.0367,365.6685,365.7183,3548.0
2024-09-03 11:00:00,367.33,368.26,367.27,368.17,7807.0,365.5292,366.4547,365.4695,366.3651,7807.0
2024-09-03 11:05:00,368.1,368.66,367.96,368.34,33768.0,366.2954,366.8527,366.1561,366.5343,33768.0
2024-09-03 11:10:00,368.34,368.76,368.34,368.53,3493.0,366.5343,366.9522,366.5343,366.7233,3493.0
2024-09-03 11:15:00,368.56,368.79,368.28,368.41,2823.0,366.7532,366.9821,366.4746,366.6039,2823.0
2024-09-03 11:20:00,368.49,368.53,368.19,368.21,5984.0,366.6835,366.7233,366.385,366.4049,5984.0
2024-09-03 11:25:00,368.22,368.4,368.1,368.4,2580.0,366.4149,366.594,366.2954,366.594,2580.0
2024-09-03 11:30:00,368.29,368.38,368.0,368.33,2798.0,366.4845,366.5741,366.1959,366.5243,2798.0
2024-09-03 11:35:00,368.57,368.84,368.42,368.54,6923.0,366.7631,367.0318,366.6139,366.7333,6923.0
2024-09-03 11:40:00,368.38,368.38,367.6,367.63,5010.0,366.5741,366.5741,365.7979,365.8278,5010.0
2024-09-03 11:45:00,367.67,367.95,367.67,367.8,4210.0,365.8676,366.1462,365.8676,365.9969,4210.0
2024-09-03 11:50:00,367.77,367.88,367.57,367.64,3934.0,365.9671,366.0765,365.768,365.8377,3934.0
2024-09-03 11:55:00,367.75,367.75,367.26,367.31,5886.0,365.9472,365.9472,365.4596,365.5093,5886.0
2024-09-03 12:00:00,367.54,367.85,367.54,367.79,6664.0,365.7382,366.0467,365.7382,365.987,6664.0
2024-09-03 12:05:00,367.79,367.79,367.15,367.38,15514.0,365.987,365.987,365.3501,365.579,15514.0
2024-09-03 12:10:00,367.25,367.62,366.94,367.62,8058.0,365.4496,365.8178,365.1411,365.8178,8058.0
2024-09-03 12:15:00,367.57,368.16,367.56,367.85,8522.0,365.768,366.3552,365.7581,366.0467,8522.0
2024-09-03 12:20:00,367.81,367.9,367.41,367.51,3773.0,366.0069,366.0964,365.6088,365.7083,3773.0
2024-09-03 12:25:00,367.42,367.43,367.1,367.3,51178.0,365.6188,365.6287,365.3004,365.4994,51178.0
2024-09-03 12:30:00,367.29,367.39,367.15,367.16,11970.0,365.4894,365.5889,365.3501,365.3601,11970.0
2024-09-03 12:35:00,367.12,367.35,366.93,367.24,12075.0,365.3203,365.5491,365.1312,365.4397,12075.0
2024-09-03 12:40:00,367.22,367.26,366.87,367.04,9536.0,365.4198,365.4596,365.0715,365.2406,9536.0
2024-09-03 12:45:00,367.04,367.05,366.73,367.05,12608.0,365.2406,365.2506,364.9322,365.2506,12608.0
2024-09-03 12:50:00,367.16,367.18,367.01,367.07,7895.0,365.3601,365.38,365.2108,365.2705,7895.0
2024-09-03 12:55:00,367.13,367.13,366.83,366.92,8855.0,365.3302,365.3302,365.0317,365.1212,8855.0
2024-09-03 13:00:00,366.94,367.13,366.85,367.09,7718.0,365.1411,365.3302,365.0516,365.2904,7718.0
2024-09-03 13:05:00,367.14,367.29,367.05,367.27,8490.0,365.3402,365.4894,365.2506,365.4695,8490.0
2024-09-03 13:10:00,367.27,367.27,366.7,366.78,14729.0,365.4695,365.4695,364.9023,364.9819,14729.0
2024-09-03 13:15:00,366.81,367.01,366.71,366.96,11193.0,365.0118,365.2108,364.9123,365.161,11193.0
2024-09-03 13:20:00,367.05,367.57,366.96,367.57,9117.0,365.2506,365.768,365.161,365.768,9117.0
2024-09-03 13:25:00,367.45,367.56,367.41,367.45,4847.0,365.6486,365.7581,365.6088,365.6486,4847.0
2024-09-03 13:30:00,367.4,367.5,366.77,366.81,11208.0,365.5989,365.6984,364.972,365.0118,11208.0
2024-09-03 13:35:00,366.85,367.24,366.77,367.24,10600.0,365.0516,365.4397,364.972,365.4397,10600.0
2024-09-03 13:40:00,367.16,367.16,366.55,366.75,8659.0,365.3601,365.3601,364.753,364.9521,8659.0
2024-09-03 13:45:00,366.68,366.82,366.51,366.57,30749.0,364.8824,365.0217,364.7132,364.773,30749.0
2024-09-03 13:50:00,366.56,366.68,366.52,366.64,7659.0,364.763,364.8824,364.7232,364.8426,7659.0
2024-09-03 13:55:00,366.58,366.7,366.17,366.23,11344.0,364.7829,364.9023,364.3749,364.4346,11344.0
2024-09-03 14:00:00,366.26,366.29,365.34,365.54,16766.0,364.4645,364.4943,363.549,363.748,16766.0
2024-09-03 14:05:00,365.51,365.59,365.17,365.19,11700.0,363.7181,363.7978,363.3798,363.3997,11700.0
2024-09-03 14:10:00,365.21,365.42,365.17,365.17,20913.0,363.4196,363.6286,363.3798,363.3798,20913.0
2024-09-03 14:15:00,365.21,365.34,364.83,364.86,19130.0,363.4196,363.549,363.0415,363.0713,19130.0
2024-09-03 14:20:00,364.86,365.15,364.71,364.89,43821.0,363.0713,363.3599,362.9221,363.1012,43821.0
2024-09-03 14:25:00,364.9,365.08,364.78,364.79,17749.0,363.1111,363.2903,362.9917,363.0017,17749.0
2024-09-03 14:30:00,364.79,365.51,364.77,365.47,25202.0,363.0017,363.7181,362.9818,363.6783,25202.0
2024-09-03 14:35:00,365.44,365.5,365.06,365.2,17079.0,363.6485,363.7082,363.2704,363.4097,17079.0
2024-09-03 14:40:00,365.22,365.29,364.91,364.91,13109.0,363.4296,363.4992,363.1211,363.1211,13109.0
2024-09-03 14:45:00,364.95,365.2,364.86,364.98,20420.0,363.1609,363.4097,363.0713,363.1907,20420.0
2024-09-03 14:50:00,364.98,365.03,364.65,364.7,22368.0,363.1907,363.2405,362.8624,362.9121,22368.0
2024-09-03 14:55:00,364.7,364.96,364.7,364.83,19603.0,362.9121,363.1708,362.9121,363.0415,19603.0
2024-09-03 15:00:00,364.82,365.22,364.81,365.01,30607.0,363.0315,363.4296,363.0216,363.2206,30607.0
2024-09-03 15:05:00,365.0,365.18,364.83,364.83,19335.0,363.2106,363.3898,363.0415,363.0415,19335.0
2024-09-03 15:10:00,364.84,365.12,364.76,365.0,32190.0,363.0514,363.3301,362.9718,363.2106,32190.0
2024-09-03 15:15:00,364.98,364.98,364.78,364.85,19429.0,363.1907,363.1907,362.9917,363.0614,19429.0
2024-09-03 15:20:00,364.84,365.18,364.82,364.84,23994.0,363.0514,363.3898,363.0315,363.0514,23994.0
2024-09-03 15:25:00,364.87,364.87,364.46,364.51,30889.0,363.0813,363.0813,362.6733,362.723,30889.0
2024-09-03 15:30:00,364.63,364.81,364.17,364.19,33475.0,362.8425,363.0216,362.3847,362.4046,33475.0
2024-09-03 15:35:00,364.18,364.2,363.72,363.78,22110.0,362.3947,362.4146,361.9369,361.9966,22110.0
2024-09-03 15:40:00,363.56,363.79,363.1,363.55,33889.0,361.7777,362.0066,361.32,361.7678,33889.0
2024-09-03 15:45:00,363.52,363.54,362.41,363.26,35032.0,361.7379,361.7578,360.6333,361.4792,35032.0
2024-09-03 15:50:00,363.39,363.75,363.1,363.67,32795.0,361.6085,361.9668,361.32,361.8872,32795.0
2024-09-03 15:55:00,363.57,364.46,363.56,364.42,58856.0,361.7877,362.6733,361.7777,362.6335,58856.0
2024-09-04 09:30:00,362.05,362.68,361.64,362.68,46798.0,360.2751,360.902,359.8671,360.902,46798.0
2024-09-04 09:35:00,362.25,362.56,361.65,361.92,18445.0,360.4741,360.7826,359.8771,360.1457,18445.0
2024-09-04 09:40:00,362.07,363.37,361.85,362.79,8222.0,360.295,361.5886,360.0761,361.0115,8222.0
2024-09-04 09:45:00,362.68,363.86,362.68,363.74,5047.0,360.902,362.0762,360.902,361.9568,5047.0
2024-09-04 09:50:00,363.71,363.71,363.19,363.28,1267.0,361.927,361.927,361.4095,361.4991,1267.0
2024-09-04 09:55:00,363.56,363.59,363.0,363.25,8014.0,361.7777,361.8076,361.2205,361.4692,8014.0
2024-09-04 10:00:00,363.17,363.46,361.11,362.58,29264.0,361.3896,361.6782,359.3397,360.8025,29264.0
2024-09-04 10:05:00,362.31,363.54,361.98,363.47,14843.0,360.5338,361.7578,360.2055,361.6881,14843.0
2024-09-04 10:10:00,363.46,363.92,362.63,363.15,7362.0,361.6782,362.1359,360.8523,361.3697,7362.0
2024-09-04 10:15:00,363.36,363.64,362.53,362.69,4243.0,361.5787,361.8573,360.7528,360.912,4243.0
2024-09-04 10:20:00,362.88,363.34,362.59,363.27,5108.0,361.101,361.5588,360.8125,361.4891,5108.0
2024-09-04 10:25:00,363.25,363.61,362.98,363.35,4584.0,361.4692,361.8275,361.2005,361.5687,4584.0
2024-09-04 10:30:00,364.0,364.55,363.87,364.43,4280.0,362.2155,362.7629,362.0862,362.6434,4280.0
2024-09-04 10:35:00,364.44,364.68,364.33,364.64,6558.0,362.6534,362.8922,362.5439,362.8524,6558.0
2024-09-04 10:40:00,364.51,364.94,364.46,364.94,4749.0,362.723,363.1509,362.6733,363.1509,4749.0
2024-09-04 10:45:00,365.0,365.03,364.2,364.5,3655.0,363.2106,363.2405,362.4146,362.7131,3655.0
2024-09-04 10:50:00,364.49,364.75,364.48,364.66,2835.0,362.7031,362.9619,362.6932,362.8723,2835.0
2024-09-04 10:55:00,364.96,365.51,364.96,365.44,2413.0,363.1708,363.7181,363.1708,363.6485,2413.0
2024-09-04 11:00:00,365.43,365.85,365.28,365.71,2651.0,363.6385,364.0565,363.4893,363.9172,2651.0
2024-09-04 11:05:00,365.74,366.0,365.02,365.03,6035.0,363.947,364.2057,363.2305,363.2405,6035.0
2024-09-04 11:10:00,364.99,365.35,364.8,364.8,3940.0,363.2007,363.5589,363.0116,363.0116,3940.0
2024-09-04 11:15:00,364.89,365.03,364.59,365.03,2572.0,363.1012,363.2405,362.8027,363.2405,2572.0
2024-09-04 11:20:00,364.66,364.66,364.39,364.6,2805.0,362.8723,362.8723,362.6036,362.8126,2805.0
2024-09-04 11:25:00,364.46,364.6,364.1,364.14,3831.0,362.6733,362.8126,362.3151,362.3549,3831.0
2024-09-04 11:30:00,363.92,364.05,363.28,364.01,11289.0,362.1359,362.2653,361.4991,362.2255,11289.0
2024-09-04 11:35:00,363.86,364.01,363.59,363.66,4325.0,362.0762,362.2255,361.8076,361.8772,4325.0
2024-09-04 11:40:00,363.59,363.61,363.43,363.6,2399.0,361.8076,361.8275,361.6483,361.8175,2399.0
2024-09-04 11:45:00,363.69,364.09,363.69,363.83,5892.0,361.9071,362.3051,361.9071,362.0464,5892.0
2024-09-04 11:50:00,363.81,364.15,363.81,364.04,4255.0,362.0265,362.3648,362.0265,362.2554,4255.0
2024-09-04 11:55:00,364.09,364.16,363.49,363.93,1939.0,362.3051,362.3748,361.708,362.1459,1939.0
2024-09-04 12:00:00,363.89,364.0,363.54,363.54,2877.0,362.1061,362.2155,361.7578,361.7578,2877.0
2024-09-04 12:05:00,363.52,363.54,363.38,363.52,1190.0,361.7379,361.7578,361.5986,361.7379,1190.0
2024-09-04 12:10:00,363.99,363.99,363.57,363.58,3218.0,362.2056,362.2056,361.7877,361.7976,3218.0
2024-09-04 12:15:00,363.6,364.16,363.6,364.11,33470.0,361.8175,362.3748,361.8175,362.325,33470.0
2024-09-04 12:20:00,363.93,364.52,363.93,364.5,5033.0,362.1459,362.733,362.1459,362.7131,5033.0
2024-09-04 12:25:00,364.42,364.54,364.23,364.31,12723.0,362.6335,362.7529,362.4444,362.524,12723.0
2024-09-04 12:30:00,364.77,365.11,364.69,365.11,19987.0,362.9818,363.3201,362.9022,363.3201,19987.0
2024-09-04 12:35:00,365.09,365.2,365.0,365.0,2359.0,363.3002,363.4097,363.2106,363.2106,2359.0
2024-09-04 12:40:00,364.99,365.02,364.21,364.32,4227.0,363.2007,363.2305,362.4245,362.534,4227.0
2024-09-04 12:45:00,364.33,364.33,363.96,364.25,1140.0,362.5439,362.5439,362.1757,362.4643,1140.0
2024-09-04 12:50:00,364.28,364.7,364.15,364.5,3422.0,362.4942,362.9121,362.3648,362.7131,3422.0
2024-09-04 12:55:00,364.44,364.7,364.33,364.7,1886.0,362.6534,362.9121,362.5439,362.9121,1886.0
2024-09-04 13:00:00,364.63,364.64,364.13,364.28,3804.0,362.8425,362.8524,362.3449,362.4942,3804.0
2024-09-04 13:05:00,364.35,364.71,364.34,364.44,1874.0,362.5638,362.9221,362.5539,362.6534,1874.0
2024-09-04 13:10:00,364.58,364.76,364.23,364.34,2965.0,362.7927,362.9718,362.4444,362.5539,2965.0
2024-09-04 13:15:00,364.36,364.47,364.17,364.31,5247.0,362.5738,362.6832,362.3847,362.524,5247.0
2024-09-04 13:20:00,364.35,364.76,364.35,364.49,4452.0,362.5638,362.9718,362.5638,362.7031,4452.0
2024-09-04 13:25:00,364.18,364.3,363.98,364.03,2513.0,362.3947,362.5141,362.1956,362.2454,2513.0
2024-09-04 13:30:00,364.02,364.24,363.97,364.17,6616.0,362.2355,362.4544,362.1857,362.3847,6616.0
2024-09-04 13:35:00,364.17,364.35,364.09,364.23,3364.0,362.3847,362.5638,362.3051,362.4444,3364.0
2024-09-04 13:40:00,364.32,364.4,363.96,363.96,1392.0,362.534,362.6136,362.1757,362.1757,1392.0
2024-09-04 13:45:00,364.17,364.53,364.13,364.42,2097.0,362.3847,362.743,362.3449,362.6335,2097.0
2024-09-04 13:50:00,364.25,364.29,363.94,364.0,5446.0,362.4643,362.5041,362.1558,362.2155,5446.0
2024-09-04 13:55:00,364.05,364.15,363.92,363.93,5781.0,362.2653,362.3648,362.1359,362.1459,5781.0
2024-09-04 14:00:00,363.95,364.08,363.91,363.93,3649.0,362.1658,362.2952,362.126,362.1459,3649.0
2024-09-04 14:05:00,363.66,364.14,363.66,363.98,12834.0,361.8772,362.3549,361.8772,362.1956,12834.0
2024-09-04 14:10:00,364.12,364.19,363.88,364.13,3900.0,362.335,362.4046,362.0961,362.3449,3900.0
2024-09-04 14:15:00,364.14,364.35,363.66,363.72,3690.0,362.3549,362.5638,361.8772,361.9369,3690.0
2024-09-04 14:20:00,363.39,363.79,363.39,363.79,1356.0,361.6085,362.0066,361.6085,362.0066,1356.0
2024-09-04 14:25:00,363.93,364.15,363.91,363.99,2977.0,362.1459,362.3648,362.126,362.2056,2977.0
2024-09-04 14:30:00,363.9,364.27,363.57,363.57,20558.0,362.116,362.4842,361.7877,361.7877,20558.0
2024-09-04 14:35:00,363.32,363.47,363.04,363.16,5535.0,361.5389,361.6881,361.2603,361.3797,5535.0
2024-09-04 14:40:00,363.26,363.43,363.11,363.11,4000.0,361.4792,361.6483,361.3299,361.3299,4000.0
2024-09-04 14:45:00,363.0,363.32,362.96,363.27,2714.0,361.2205,361.5389,361.1806,361.4891,2714.0
2024-09-04 14:50:00,363.07,363.13,362.71,363.06,4040.0,361.2901,361.3498,360.9319,361.2802,4040.0
2024-09-04 14:55:00,363.13,363.28,362.71,362.76,9800.0,361.3498,361.4991,360.9319,360.9816,9800.0
2024-09-04 15:00:00,362.61,362.91,362.56,362.6,7472.0,360.8324,361.1309,360.7826,360.8224,7472.0
2024-09-04 15:05:00,362.65,362.66,362.28,362.29,5544.0,360.8722,360.8821,360.504,360.5139,5544.0
2024-09-04 15:10:00,362.3,362.48,362.17,362.36,9614.0,360.5239,360.703,360.3945,360.5836,9614.0
2024-09-04 15:15:00,362.41,362.62,362.41,362.48,3934.0,360.6333,360.8423,360.6333,360.703,3934.0
2024-09-04 15:20:00,362.48,362.95,362.47,362.9,9267.0,360.703,361.1707,360.6931,361.1209,9267.0
2024-09-04 15:25:00,362.87,363.18,362.63,363.17,11483.0,361.0911,361.3996,360.8523,361.3896,11483.0
2024-09-04 15:30:00,363.1,363.26,362.85,363.06,5538.0,361.32,361.4792,361.0712,361.2802,5538.0
2024-09-04 15:35:00,363.04,363.18,362.75,363.16,9528.0,361.2603,361.3996,360.9717,361.3797,9528.0
2024-09-04 15:40:00,363.16,363.64,363.12,363.64,5920.0,361.3797,361.8573,361.3399,361.8573,5920.0
2024-09-04 15:45:00,363.49,363.58,363.16,363.5,11203.0,361.708,361.7976,361.3797,361.718,11203.0
2024-09-04 15:50:00,363.73,364.06,363.23,363.55,10666.0,361.9469,362.2753,361.4493,361.7678,10666.0
2024-09-04 15:55:00,363.47,363.8,363.16,363.17,13795.0,361.6881,362.0165,361.3797,361.3896,13795.0
2024-09-05 09:30:00,362.45,364.1,362.15,363.95,28579.0,360.6731,362.3151,360.3746,362.1658,28579.0
2024-09-05 09:35:00,363.78,365.55,363.78,365.11,29865.0,361.9966,363.758,361.9966,363.3201,29865.0
2024-09-05 09:40:00,365.25,365.26,364.44,364.6,6303.0,363.4594,363.4694,362.6534,362.8126,6303.0
2024-09-05 09:45:00,365.07,365.2,363.92,364.42,7452.0,363.2803,363.4097,362.1359,362.6335,7452.0
2024-09-05 09:50:00,364.47,365.16,364.34,365.16,11614.0,362.6832,363.3699,362.5539,363.3699,11614.0
2024-09-05 09:55:00,365.21,365.72,364.97,365.56,7979.0,363.4196,363.9271,363.1808,363.7679,7979.0
2024-09-05 10:00:00,365.71,366.59,365.71,366.22,13744.0,363.9172,364.7929,363.9172,364.4247,13744.0
2024-09-05 10:05:00,366.0,366.71,365.88,365.88,6016.0,364.2057,364.9123,364.0863,364.0863,6016.0
2024-09-05 10:10:00,365.76,365.76,365.01,365.16,8666.0,363.9669,363.9669,363.2206,363.3699,8666.0
2024-09-05 10:15:00,365.13,365.68,365.04,365.58,11496.0,363.34,363.8873,363.2505,363.7878,11496.0
2024-09-05 10:20:00,365.62,366.92,365.61,366.92,6337.0,363.8276,365.1212,363.8177,365.1212,6337.0
2024-09-05 10:25:00,366.96,367.18,366.44,366.46,10833.0,365.161,365.38,364.6436,364.6635,10833.0
2024-09-05 10:30:00,366.52,366.96,366.14,366.28,14040.0,364.7232,365.161,364.3451,364.4844,14040.0
2024-09-05 10:35:00,366.45,366.65,366.39,366.65,4077.0,364.6535,364.8526,364.5938,364.8526,4077.0
2024-09-05 10:40:00,366.26,366.49,365.86,365.86,6416.0,364.4645,364.6933,364.0664,364.0664,6416.0
2024-09-05 10:45:00,365.67,365.86,364.63,364.72,8272.0,363.8774,364.0664,362.8425,362.932,8272.0
2024-09-05 10:50:00,364.71,364.75,364.43,364.49,4018.0,362.9221,362.9619,362.6434,362.7031,4018.0
2024-09-05 10:55:00,364.75,364.83,364.14,364.21,4613.0,362.9619,363.0415,362.3549,362.4245,4613.0
2024-09-05 11:00:00,364.1,364.1,363.25,363.72,10471.0,362.3151,362.3151,361.4692,361.9369,10471.0
2024-09-05 11:05:00,363.75,364.24,363.66,364.22,4732.0,361.9668,362.4544,361.8772,362.4345,4732.0
2024-09-05 11:10:00,364.11,364.17,363.27,363.47,15457.0,362.325,362.3847,361.4891,361.6881,15457.0
2024-09-05 11:15:00,363.6,363.81,363.2,363.36,9056.0,361.8175,362.0265,361.4195,361.5787,9056.0
2024-09-05 11:20:00,363.52,363.55,362.71,362.71,3253.0,361.7379,361.7678,360.9319,360.9319,3253.0
2024-09-05 11:25:00,362.95,362.96,362.04,362.2,7495.0,361.1707,361.1806,360.2652,360.4244,7495.0
2024-09-05 11:30:00,362.15,362.24,361.66,361.93,12315.0,360.3746,360.4642,359.887,360.1557,12315.0
2024-09-05 11:35:00,361.94,362.53,361.94,362.37,1573.0,360.1656,360.7528,360.1656,360.5935,1573.0
2024-09-05 11:40:00,362.37,362.55,362.14,362.27,7399.0,360.5935,360.7727,360.3647,360.494,7399.0
2024-09-05 11:45:00,362.28,362.53,362.19,362.3,4564.0,360.504,360.7528,360.4144,360.5239,4564.0
2024-09-05 11:50:00,362.23,362.52,361.98,362.2,6671.0,360.4542,360.7428,360.2055,360.4244,6671.0
2024-09-05 11:55:00,362.32,362.32,361.77,361.8,2411.0,360.5438,360.5438,359.9965,360.0263,2411.0
2024-09-05 12:00:00,362.02,362.72,362.02,362.72,6554.0,360.2453,360.9418,360.2453,360.9418,6554.0
2024-09-05 12:05:00,362.48,362.7,362.48,362.66,4599.0,360.703,360.9219,360.703,360.8821,4599.0
2024-09-05 12:10:00,362.74,362.74,362.17,362.33,6523.0,360.9617,360.9617,360.3945,360.5537,6523.0
2024-09-05 12:15:00,362.31,362.48,362.04,362.39,4432.0,360.5338,360.703,360.2652,360.6134,4432.0
2024-09-05 12:20:00,362.37,362.91,362.37,362.84,9768.0,360.5935,361.1309,360.5935,361.0612,9768.0
2024-09-05 12:25:00,362.78,363.22,362.77,363.08,10495.0,361.0015,361.4394,360.9916,361.3001,10495.0
2024-09-05 12:30:00,363.05,363.18,363.0,363.04,6384.0,361.2702,361.3996,361.2205,361.2603,6384.0
2024-09-05 12:35:00,363.02,363.15,363.01,363.12,16084.0,361.2404,361.3697,361.2304,361.3399,16084.0
2024-09-05 12:40:00,363.12,363.46,363.08,363.37,4723.0,361.3399,361.6782,361.3001,361.5886,4723.0
2024-09-05 12:45:00,363.19,363.19,362.98,362.98,3446.0,361.4095,361.4095,361.2005,361.2005,3446.0
2024-09-05 12:50:00,362.96,363.02,362.73,362.73,2175.0,361.1806,361.2404,360.9518,360.9518,2175.0
2024-09-05 12:55:00,363.01,363.27,362.94,362.94,23855.0,361.2304,361.4891,361.1607,361.1607,23855.0
2024-09-05 13:00:00,362.93,363.16,362.93,363.14,1974.0,361.1508,361.3797,361.1508,361.3598,1974.0
2024-09-05 13:05:00,362.88,362.89,362.6,362.69,1479.0,361.101,361.111,360.8224,360.912,1479.0
2024-09-05 13:10:00,362.63,362.86,362.63,362.86,40041.0,360.8523,361.0811,360.8523,361.0811,40041.0
2024-09-05 13:15:00,362.75,362.83,362.31,362.8,4799.0,360.9717,361.0513,360.5338,361.0214,4799.0
2024-09-05 13:20:00,362.75,362.75,362.66,362.68,2434.0,360.9717,360.9717,360.8821,360.902,2434.0
2024-09-05 13:25:00,362.79,362.82,362.26,362.28,18256.0,361.0115,361.0413,360.4841,360.504,18256.0
2024-09-05 13:30:00,362.31,362.48,362.25,362.48,11053.0,360.5338,360.703,360.4741,360.703,11053.0
2024-09-05 13:35:00,363.08,363.08,362.87,362.87,858.0,361.3001,361.3001,361.0911,361.0911,858.0
2024-09-05 13:40:00,362.97,363.49,362.96,363.49,2700.0,361.1906,361.708,361.1806,361.708,2700.0
2024-09-05 13:45:00,363.77,364.34,363.77,364.16,5230.0,361.9867,362.5539,361.9867,362.3748,5230.0
2024-09-05 13:50:00,364.25,364.25,364.04,364.1,43318.0,362.4643,362.4643,362.2554,362.3151,43318.0
2024-09-05 13:55:00,364.13,364.29,364.07,364.25,9676.0,362.3449,362.5041,362.2852,362.4643,9676.0
2024-09-05 14:00:00,364.57,364.65,364.15,364.31,5224.0,362.7828,362.8624,362.3648,362.524,5224.0
2024-09-05 14:05:00,364.24,364.41,364.2,364.28,3841.0,362.4544,362.6235,362.4146,362.4942,3841.0
2024-09-05 14:10:00,364.31,364.44,364.03,364.03,11372.0,362.524,362.6534,362.2454,362.2454,11372.0
2024-09-05 14:15:00,364.21,364.47,364.18,364.32,18128.0,362.4245,362.6832,362.3947,362.534,18128.0
2024-09-05 14:20:00,364.26,364.26,364.01,364.08,5021.0,362.4743,362.4743,362.2255,362.2952,5021.0
2024-09-05 14:25:00,364.09,364.1,363.81,363.9,6966.0,362.3051,362.3151,362.0265,362.116,6966.0
2024-09-05 14:30:00,363.87,364.13,363.85,363.99,4853.0,362.0862,362.3449,362.0663,362.2056,4853.0
2024-09-05 14:35:00,363.96,364.27,363.87,364.08,6677.0,362.1757,362.4842,362.0862,362.2952,6677.0
2024-09-05 14:40:00,364.2,364.2,363.89,364.06,14290.0,362.4146,362.4146,362.1061,362.2753,14290.0
2024-09-05 14:45:00,364.1,364.36,364.08,364.31,2594.0,362.3151,362.5738,362.2952,362.524,2594.0
2024-09-05 14:50:00,364.36,364.65,364.24,364.26,4139.0,362.5738,362.8624,362.4544,362.4743,4139.0
2024-09-05 14:55:00,364.28,364.29,363.95,363.95,3376.0,362.4942,362.5041,362.1658,362.1658,3376.0
2024-09-05 15:00:00,363.89,363.96,363.62,363.87,5409.0,362.1061,362.1757,361.8374,362.0862,5409.0
2024-09-05 15:05:00,363.85,363.94,363.59,363.64,2870.0,362.0663,362.1558,361.8076,361.8573,2870.0
2024-09-05 15:10:00,363.63,363.66,363.46,363.46,6841.0,361.8474,361.8772,361.6782,361.6782,6841.0
2024-09-05 15:15:00,363.0,363.02,362.4,362.87,12003.0,361.2205,361.2404,360.6234,361.0911,12003.0
2024-09-05 15:20:00,362.89,363.11,362.76,363.09,6635.0,361.111,361.3299,360.9816,361.31,6635.0
2024-09-05 15:25:00,363.09,363.52,363.04,363.5,11903.0,361.31,361.7379,361.2603,361.718,11903.0
2024-09-05 15:30:00,363.43,364.13,363.4,364.13,11168.0,361.6483,362.3449,361.6185,362.3449,11168.0
2024-09-05 15:35:00,363.94,364.03,363.44,363.44,9436.0,362.1558,362.2454,361.6583,361.6583,9436.0
2024-09-05 15:40:00,363.3,363.31,362.63,362.73,12363.0,361.519,361.5289,360.8523,360.9518,12363.0
2024-09-05 15:45:00,362.69,363.09,362.59,362.97,3379.0,360.912,361.31,360.8125,361.1906,3379.0
2024-09-05 15:50:00,363.14,363.18,362.46,362.78,15179.0,361.3598,361.3996,360.6831,361.0015,15179.0
2024-09-05 15:55:00,362.95,363.61,362.86,363.61,17556.0,361.1707,361.8275,361.0811,361.8275,17556.0
2024-09-06 09:30:00,364.66,365.58,364.46,364.46,42315.0,362.8723,363.7878,362.6733,362.6733,42315.0
2024-09-06 09:35:00,365.35,365.35,363.0,363.15,11086.0,363.5589,363.5589,361.2205,361.3697,11086.0
2024-09-06 09:40:00,362.83,364.03,362.32,363.72,8603.0,361.0513,362.2454,360.5438,361.9369,8603.0
2024-09-06 09:45:00,363.82,364.25,363.53,363.61,7369.0,362.0364,362.4643,361.7479,361.8275,7369.0
2024-09-06 09:50:00,363.19,363.54,362.48,362.5,14137.0,361.4095,361.7578,360.703,360.7229,14137.0
2024-09-06 09:55:00,362.33,362.9,361.79,361.79,15322.0,360.5537,361.1209,360.0164,360.0164,15322.0
2024-09-06 10:00:00,361.53,362.09,361.14,361.78,10417.0,359.7577,360.3149,359.3696,360.0064,10417.0
2024-09-06 10:05:00,361.94,362.24,361.54,361.79,6484.0,360.1656,360.4642,359.7676,360.0164,6484.0
2024-09-06 10:10:00,361.94,362.21,361.08,361.45,11614.0,360.1656,360.4343,359.3099,359.6781,11614.0
2024-09-06 10:15:00,361.53,361.56,361.04,361.56,5843.0,359.7577,359.7875,359.2701,359.7875,5843.0
2024-09-06 10:20:00,361.62,361.63,360.34,360.36,6014.0,359.8472,359.8572,358.5735,358.5934,6014.0
2024-09-06 10:25:00,360.29,360.31,359.61,359.63,15819.0,358.5237,358.5436,357.8471,357.867,15819.0
2024-09-06 10:30:00,359.49,359.83,358.78,358.89,10946.0,357.7277,358.066,357.0211,357.1306,10946.0
2024-09-06 10:35:00,358.76,359.31,358.6,358.93,43055.0,357.0012,357.5485,356.842,357.1704,43055.0
2024-09-06 10:40:00,358.85,358.85,357.85,357.91,8945.0,357.0908,357.0908,356.0957,356.1554,8945.0
2024-09-06 10:45:00,357.72,357.94,357.57,357.57,6744.0,355.9663,356.1853,355.8171,355.8171,6744.0
2024-09-06 10:50:00,357.56,357.72,357.01,357.04,11330.0,355.8071,355.9663,355.2598,355.2897,11330.0
2024-09-06 10:55:00,357.28,357.46,356.88,357.34,7411.0,355.5285,355.7076,355.1305,355.5882,7411.0
2024-09-06 11:00:00,357.48,359.47,357.44,358.15,6488.0,355.7275,357.7078,355.6877,356.3942,6488.0
2024-09-06 11:05:00,357.89,358.47,357.24,357.33,6994.0,356.1355,356.7127,355.4887,355.5782,6994.0
2024-09-06 11:10:00,357.55,357.8,357.19,357.6,6045.0,355.7972,356.0459,355.4389,355.8469,6045.0
2024-09-06 11:15:00,357.71,357.71,356.49,356.68,5092.0,355.9564,355.9564,354.7424,354.9314,5092.0
2024-09-06 11:20:00,356.57,357.36,356.53,357.16,7637.0,354.822,355.6081,354.7822,355.4091,7637.0
2024-09-06 11:25:00,356.95,357.07,356.7,356.78,6375.0,355.2001,355.3195,354.9513,355.0309,6375.0
2024-09-06 11:30:00,356.83,357.64,356.83,357.25,11879.0,355.0807,355.8867,355.0807,355.4986,11879.0
2024-09-06 11:35:00,357.25,357.26,356.76,356.95,10532.0,355.4986,355.5086,355.011,355.2001,10532.0
2024-09-06 11:40:00,356.98,357.01,356.56,356.56,6481.0,355.23,355.2598,354.812,354.812,6481.0
2024-09-06 11:45:00,356.24,356.46,356.19,356.46,3910.0,354.4936,354.7125,354.4438,354.7125,3910.0
2024-09-06 11:50:00,356.3,356.45,355.83,356.37,15888.0,354.5533,354.7026,354.0856,354.623,15888.0
2024-09-06 11:55:00,356.42,356.67,356.05,356.05,6870.0,354.6727,354.9215,354.3045,354.3045,6870.0
2024-09-06 12:00:00,356.04,356.29,355.8,355.83,11560.0,354.2946,354.5433,354.0557,354.0856,11560.0
2024-09-06 12:05:00,355.81,356.34,355.73,356.09,12241.0,354.0657,354.5931,353.9861,354.3443,12241.0
2024-09-06 12:10:00,356.21,356.39,355.92,356.23,10843.0,354.4637,354.6429,354.1752,354.4836,10843.0
2024-09-06 12:15:00,356.12,356.19,355.77,355.96,6800.0,354.3742,354.4438,354.0259,354.215,6800.0
2024-09-06 12:20:00,355.98,356.25,355.75,356.25,8614.0,354.2349,354.5035,354.006,354.5035,8614.0
2024-09-06 12:25:00,356.14,356.32,355.6,355.64,8748.0,354.3941,354.5732,353.8567,353.8965,8748.0
2024-09-06 12:30:00,355.71,356.29,355.58,356.29,7850.0,353.9662,354.5433,353.8368,354.5433,7850.0
2024-09-06 12:35:00,356.31,356.59,356.13,356.13,4619.0,354.5632,354.8419,354.3841,354.3841,4619.0
2024-09-06 12:40:00,355.88,356.27,355.88,356.27,2197.0,354.1354,354.5234,354.1354,354.5234,2197.0
2024-09-06 12:45:00,356.21,356.23,355.6,355.76,6537.0,354.4637,354.4836,353.8567,354.0159,6537.0
2024-09-06 12:50:00,355.78,355.87,355.43,355.62,10195.0,354.0358,354.1254,353.6876,353.8766,10195.0
2024-09-06 12:55:00,355.56,355.97,355.48,355.84,9845.0,353.8169,354.2249,353.7373,354.0956,9845.0
2024-09-06 13:00:00,355.74,356.19,355.63,356.15,7555.0,353.996,354.4438,353.8866,354.404,7555.0
2024-09-06 13:05:00,356.07,356.56,356.01,356.56,6571.0,354.3244,354.812,354.2647,354.812,6571.0
2024-09-06 13:10:00,356.6,356.99,356.59,356.88,9968.0,354.8518,355.2399,354.8419,355.1305,9968.0
2024-09-06 13:15:00,356.9,356.98,356.72,356.72,2280.0,355.1504,355.23,354.9712,354.9712,2280.0
2024-09-06 13:20:00,356.83,357.36,356.8,357.36,8178.0,355.0807,355.6081,355.0508,355.6081,8178.0
2024-09-06 13:25:00,357.35,357.35,356.69,356.69,1885.0,355.5982,355.5982,354.9414,354.9414,1885.0
2024-09-06 13:30:00,356.42,356.54,356.24,356.24,3421.0,354.6727,354.7921,354.4936,354.4936,3421.0
2024-09-06 13:35:00,356.36,356.36,355.98,355.98,23985.0,354.613,354.613,354.2349,354.2349,23985.0
2024-09-06 13:40:00,355.91,356.02,355.62,355.78,38017.0,354.1652,354.2747,353.8766,354.0358,38017.0
2024-09-06 13:45:00,355.74,355.89,355.62,355.7,4429.0,353.996,354.1453,353.8766,353.9562,4429.0
2024-09-06 13:50:00,355.77,356.06,355.65,356.05,17340.0,354.0259,354.3145,353.9065,354.3045,17340.0
2024-09-06 13:55:00,356.15,356.38,356.09,356.11,9360.0,354.404,354.6329,354.3443,354.3642,9360.0
2024-09-06 14:00:00,356.18,356.28,355.62,355.67,3274.0,354.4339,354.5334,353.8766,353.9264,3274.0
2024-09-06 14:05:00,355.7,355.8,355.51,355.71,6225.0,353.9562,354.0557,353.7672,353.9662,6225.0
2024-09-06 14:10:00,355.6,356.03,355.6,355.8,6392.0,353.8567,354.2846,353.8567,354.0557,6392.0
2024-09-06 14:15:00,355.88,355.98,355.56,355.61,9721.0,354.1354,354.2349,353.8169,353.8667,9721.0
2024-09-06 14:20:00,355.85,355.85,355.38,355.38,7551.0,354.1055,354.1055,353.6378,353.6378,7551.0
2024-09-06 14:25:00,355.56,355.77,355.28,355.71,4890.0,353.8169,354.0259,353.5383,353.9662,4890.0
2024-09-06 14:30:00,355.74,355.88,355.5,355.5,4607.0,353.996,354.1354,353.7572,353.7572,4607.0
2024-09-06 14:35:00,355.65,355.8,355.52,355.73,8767.0,353.9065,354.0557,353.7771,353.9861,8767.0
2024-09-06 14:40:00,355.76,356.15,355.7,356.15,10746.0,354.0159,354.404,353.9562,354.404,10746.0
2024-09-06 14:45:00,356.12,356.15,355.8,356.09,2615.0,354.3742,354.404,354.0557,354.3443,2615.0
2024-09-06 14:50:00,356.12,356.16,355.8,356.15,3236.0,354.3742,354.414,354.0557,354.404,3236.0
2024-09-06 14:55:00,356.18,356.54,356.18,356.39,6242.0,354.4339,354.7921,354.4339,354.6429,6242.0
2024-09-06 15:00:00,356.31,356.56,356.31,356.52,4034.0,354.5632,354.812,354.5632,354.7722,4034.0
2024-09-06 15:05:00,357.01,357.03,356.74,357.0,4012.0,355.2598,355.2797,354.9911,355.2499,4012.0
2024-09-06 15:10:00,357.16,357.18,356.75,356.86,13006.0,355.4091,355.429,355.0011,355.1106,13006.0
2024-09-06 15:15:00,356.96,357.03,356.74,356.74,3845.0,355.2101,355.2797,354.9911,354.9911,3845.0
2024-09-06 15:20:00,356.93,357.07,356.82,356.96,13876.0,355.1802,355.3195,355.0707,355.2101,13876.0
2024-09-06 15:25:00,357.1,357.46,357.04,357.09,15845.0,355.3494,355.7076,355.2897,355.3394,15845.0
2024-09-06 15:30:00,357.01,357.15,356.81,357.05,7839.0,355.2598,355.3991,355.0608,355.2996,7839.0
2024-09-06 15:35:00,357.0,357.0,356.45,356.64,7041.0,355.2499,355.2499,354.7026,354.8916,7041.0
2024-09-06 15:40:00,356.51,356.83,356.51,356.53,6566.0,354.7623,355.0807,354.7623,354.7822,6566.0
2024-09-06 15:45:00,356.59,357.33,356.59,357.33,6268.0,354.8419,355.5782,354.8419,355.5782,6268.0
2024-09-06 15:50:00,357.44,357.45,356.09,356.22,52944.0,355.6877,355.6977,354.3443,354.4737,52944.0
2024-09-06 15:55:00,356.28,356.33,355.74,356.33,154131.0,354.5334,354.5832,353.996,354.5832,154131.0
2024-09-09 09:30:00,360.06,361.05,359.52,360.8,47702.0,358.2949,359.28,357.7575,359.0312,47702.0
2024-09-09 09:35:00,360.8,360.89,360.37,360.81,4226.0,359.0312,359.1208,358.6033,359.0412,4226.0
2024-09-09 09:40:00,360.8,360.8,360.28,360.32,17971.0,359.0312,359.0312,358.5138,358.5536,17971.0
2024-09-09 09:45:00,360.33,360.42,360.1,360.23,7049.0,358.5635,358.6531,358.3347,358.464,7049.0
2024-09-09 09:50:00,360.47,360.92,360.25,360.37,6082.0,358.7029,359.1506,358.4839,358.6033,6082.0
2024-09-09 09:55:00,360.49,360.79,360.35,360.74,14446.0,358.7228,359.0213,358.5834,358.9715,14446.0
2024-09-09 10:00:00,360.69,360.86,360.45,360.54,7140.0,358.9218,359.0909,358.683,358.7725,7140.0
2024-09-09 10:05:00,360.48,360.48,360.0,360.41,7658.0,358.7128,358.7128,358.2352,358.6431,7658.0
2024-09-09 10:10:00,360.4,361.19,360.39,360.95,25865.0,358.6332,359.4193,358.6232,359.1805,25865.0
2024-09-09 10:15:00,360.92,360.92,359.91,360.03,5882.0,359.1506,359.1506,358.1456,358.265,5882.0
2024-09-09 10:20:00,360.01,360.01,359.69,359.71,14340.0,358.2451,358.2451,357.9267,357.9466,14340.0
2024-09-09 10:25:00,359.81,359.82,359.44,359.54,2482.0,358.0461,358.056,357.6779,357.7774,2482.0
2024-09-09 10:30:00,359.38,359.38,358.65,358.76,3315.0,357.6182,357.6182,356.8918,357.0012,3315.0
2024-09-09 10:35:00,358.76,358.87,358.19,358.31,9879.0,357.0012,357.1107,356.434,356.5534,9879.0
2024-09-09 10:40:00,358.31,358.52,358.26,358.26,9555.0,356.5534,356.7624,356.5037,356.5037,9555.0
2024-09-09 10:45:00,358.11,358.35,357.95,358.35,1971.0,356.3544,356.5932,356.1952,356.5932,1971.0
2024-09-09 10:50:00,358.37,358.46,358.17,358.43,2230.0,356.6131,356.7027,356.4141,356.6729,2230.0
2024-09-09 10:55:00,358.52,358.71,357.7,357.7,4681.0,356.7624,356.9515,355.9464,355.9464,4681.0
2024-09-09 11:00:00,357.56,358.17,357.48,357.91,2940.0,355.8071,356.4141,355.7275,356.1554,2940.0
2024-09-09 11:05:00,357.91,358.33,357.8,358.12,3713.0,356.1554,356.5733,356.0459,356.3644,3713.0
2024-09-09 11:10:00,357.88,357.89,357.28,357.48,2097.0,356.1256,356.1355,355.5285,355.7275,2097.0
2024-09-09 11:15:00,357.4,357.57,357.32,357.57,2402.0,355.6479,355.8171,355.5683,355.8171,2402.0
2024-09-09 11:20:00,357.64,357.85,357.52,357.77,3089.0,355.8867,356.0957,355.7673,356.0161,3089.0
2024-09-09 11:25:00,357.89,358.46,357.78,358.46,1539.0,356.1355,356.7027,356.026,356.7027,1539.0
2024-09-09 11:30:00,358.46,358.98,358.46,358.88,6233.0,356.7027,357.2202,356.7027,357.1206,6233.0
2024-09-09 11:35:00,358.95,359.1,358.82,358.83,3972.0,357.1903,357.3396,357.0609,357.0709,3972.0
2024-09-09 11:40:00,359.21,359.32,358.95,358.95,3601.0,357.449,357.5585,357.1903,357.1903,3601.0
2024-09-09 11:45:00,359.07,359.46,358.95,359.46,4546.0,357.3097,357.6978,357.1903,357.6978,4546.0
2024-09-09 11:50:00,359.33,359.52,359.29,359.46,5063.0,357.5684,357.7575,357.5286,357.6978,5063.0
2024-09-09 11:55:00,359.54,359.82,359.48,359.82,4582.0,357.7774,358.056,357.7177,358.056,4582.0
2024-09-09 12:00:00,359.74,360.32,359.74,360.32,5127.0,357.9764,358.5536,357.9764,358.5536,5127.0
2024-09-09 12:05:00,360.21,360.21,359.8,359.8,3257.0,358.4441,358.4441,358.0361,358.0361,3257.0
2024-09-09 12:10:00,359.98,360.15,359.74,359.89,9499.0,358.2153,358.3844,357.9764,358.1257,9499.0
2024-09-09 12:15:00,359.8,360.07,359.75,360.06,5826.0,358.0361,358.3048,357.9864,358.2949,5826.0
2024-09-09 12:20:00,360.03,360.29,360.03,360.17,3216.0,358.265,358.5237,358.265,358.4043,3216.0
2024-09-09 12:25:00,360.15,360.52,360.15,360.42,17412.0,358.3844,358.7526,358.3844,358.6531,17412.0
2024-09-09 12:30:00,360.39,360.6,360.35,360.56,7122.0,358.6232,358.8322,358.5834,358.7924,7122.0
2024-09-09 12:35:00,360.71,360.71,360.18,360.4,21162.0,358.9417,358.9417,358.4143,358.6332,21162.0
2024-09-09 12:40:00,360.48,360.83,360.41,360.63,4028.0,358.7128,359.0611,358.6431,358.8621,4028.0
2024-09-09 12:45:00,360.71,360.84,360.65,360.79,4461.0,358.9417,359.071,358.882,359.0213,4461.0
2024-09-09 12:50:00,360.77,361.01,360.74,360.94,6314.0,359.0014,359.2402,358.9715,359.1706,6314.0
2024-09-09 12:55:00,360.91,361.04,360.79,360.86,4374.0,359.1407,359.2701,359.0213,359.0909,4374.0
2024-09-09 13:00:00,360.94,361.03,360.61,360.79,4922.0,359.1706,359.2601,358.8422,359.0213,4922.0
2024-09-09 13:05:00,361.01,361.19,361.0,361.19,7575.0,359.2402,359.4193,359.2303,359.4193,7575.0
2024-09-09 13:10:00,361.15,361.15,360.94,360.94,2028.0,359.3795,359.3795,359.1706,359.1706,2028.0
2024-09-09 13:15:00,361.01,361.18,360.91,361.09,2690.0,359.2402,359.4094,359.1407,359.3198,2690.0
2024-09-09 13:20:00,361.06,361.07,360.88,360.89,1910.0,359.29,359.2999,359.1108,359.1208,1910.0
2024-09-09 13:25:00,360.85,361.11,360.85,360.99,1809.0,359.081,359.3397,359.081,359.2203,1809.0
2024-09-09 13:30:00,360.98,360.98,360.32,360.35,8167.0,359.2104,359.2104,358.5536,358.5834,8167.0
2024-09-09 13:35:00,360.43,360.84,360.42,360.79,1765.0,358.6631,359.071,358.6531,359.0213,1765.0
2024-09-09 13:40:00,360.86,360.86,359.97,359.97,3631.0,359.0909,359.0909,358.2053,358.2053,3631.0
2024-09-09 13:45:00,359.93,360.32,359.92,360.26,1864.0,358.1655,358.5536,358.1556,358.4939,1864.0
2024-09-09 13:50:00,360.22,360.27,360.09,360.18,7090.0,358.4541,358.5038,358.3247,358.4143,7090.0
2024-09-09 13:55:00,359.93,360.04,359.45,359.46,6026.0,358.1655,358.275,357.6879,357.6978,6026.0
2024-09-09 14:00:00,359.48,359.49,359.05,359.06,6008.0,357.7177,357.7277,357.2898,357.2998,6008.0
2024-09-09 14:05:00,358.94,359.09,358.9,358.94,2126.0,357.1804,357.3296,357.1406,357.1804,2126.0
2024-09-09 14:10:00,359.03,359.13,358.81,358.81,4346.0,357.2699,357.3694,357.051,357.051,4346.0
2024-09-09 14:15:00,358.75,359.18,358.71,359.04,8292.0,356.9913,357.4192,356.9515,357.2799,8292.0
2024-09-09 14:20:00,359.06,359.07,358.82,358.91,3294.0,357.2998,357.3097,357.0609,357.1505,3294.0
2024-09-09 14:25:00,359.02,359.22,358.61,358.61,4533.0,357.26,357.459,356.852,356.852,4533.0
2024-09-09 14:30:00,358.51,358.9,358.51,358.79,7993.0,356.7525,357.1406,356.7525,357.0311,7993.0
2024-09-09 14:35:00,358.81,358.94,358.14,358.18,8635.0,357.051,357.1804,356.3843,356.4241,8635.0
2024-09-09 14:40:00,358.34,358.82,358.34,358.82,3939.0,356.5833,357.0609,356.5833,357.0609,3939.0
2024-09-09 14:45:00,358.85,358.97,358.75,358.9,2858.0,357.0908,357.2102,356.9913,357.1406,2858.0
2024-09-09 14:50:00,358.83,359.04,358.69,358.78,6272.0,357.0709,357.2799,356.9316,357.0211,6272.0
2024-09-09 14:55:00,358.74,358.83,358.7,358.81,1023.0,356.9813,357.0709,356.9415,357.051,1023.0
2024-09-09 15:00:00,358.76,358.77,358.43,358.43,3511.0,357.0012,357.0112,356.6729,356.6729,3511.0
2024-09-09 15:05:00,358.43,358.91,358.43,358.87,6531.0,356.6729,357.1505,356.6729,357.1107,6531.0
2024-09-09 15:10:00,358.79,358.88,358.64,358.66,2294.0,357.0311,357.1206,356.8818,356.9017,2294.0
2024-09-09 15:15:00,358.74,358.92,358.74,358.74,3797.0,356.9813,357.1605,356.9813,356.9813,3797.0
2024-09-09 15:20:00,358.69,358.75,358.39,358.71,5469.0,356.9316,356.9913,356.6331,356.9515,5469.0
2024-09-09 15:25:00,358.8,359.43,358.78,359.43,3518.0,357.041,357.668,357.0211,357.668,3518.0
2024-09-09 15:30:00,359.48,359.8,359.41,359.58,11506.0,357.7177,358.0361,357.6481,357.8172,11506.0
2024-09-09 15:35:00,359.48,359.72,359.41,359.55,10267.0,357.7177,357.9565,357.6481,357.7874,10267.0
2024-09-09 15:40:00,359.65,359.95,359.65,359.77,13371.0,357.8869,358.1854,357.8869,358.0063,13371.0
2024-09-09 15:45:00,359.72,359.87,359.49,359.83,3749.0,357.9565,358.1058,357.7277,358.066,3749.0
2024-09-09 15:50:00,359.63,360.01,359.38,359.89,11935.0,357.867,358.2451,357.6182,358.1257,11935.0
2024-09-09 15:55:00,359.99,360.82,359.96,360.82,54547.0,358.2252,359.0511,358.1954,359.0511,54547.0
2024-09-10 09:30:00,361.86,363.58,361.86,362.83,25086.0,360.086,361.7976,360.086,361.0513,25086.0
2024-09-10 09:35:00,362.88,363.04,361.74,361.85,12894.0,361.101,361.2603,359.9666,360.0761,12894.0
2024-09-10 09:40:00,361.83,362.06,361.73,361.95,5026.0,360.0562,360.2851,359.9567,360.1756,5026.0
2024-09-10 09:45:00,362.12,362.48,361.79,362.09,6176.0,360.3448,360.703,360.0164,360.3149,6176.0
2024-09-10 09:50:00,362.0,362.35,361.48,362.27,10263.0,360.2254,360.5736,359.7079,360.494,10263.0
2024-09-10 09:55:00,362.32,362.8,361.93,362.0,6100.0,360.5438,361.0214,360.1557,360.2254,6100.0
2024-09-10 10:00:00,362.32,362.55,362.08,362.08,6210.0,360.5438,360.7727,360.305,360.305,6210.0
2024-09-10 10:05:00,362.32,362.92,361.67,362.65,6455.0,360.5438,361.1408,359.897,360.8722,6455.0
2024-09-10 10:10:00,362.65,362.65,360.88,360.88,6444.0,360.8722,360.8722,359.1108,359.1108,6444.0
2024-09-10 10:15:00,361.08,361.58,360.77,361.47,11230.0,359.3099,359.8074,359.0014,359.698,11230.0
2024-09-10 10:20:00,361.45,361.64,360.95,360.96,5642.0,359.6781,359.8671,359.1805,359.1905,5642.0
2024-09-10 10:25:00,361.39,362.49,361.38,362.35,6072.0,359.6183,360.713,359.6084,360.5736,6072.0
2024-09-10 10:30:00,362.34,362.34,361.47,361.7,5947.0,360.5637,360.5637,359.698,359.9268,5947.0
2024-09-10 10:35:00,361.7,362.01,361.51,361.85,9620.0,359.9268,360.2353,359.7378,360.0761,9620.0
2024-09-10 10:40:00,361.88,362.11,361.07,361.07,7856.0,360.1059,360.3348,359.2999,359.2999,7856.0
2024-09-10 10:45:00,361.08,361.39,360.85,361.21,9812.0,359.3099,359.6183,359.081,359.4392,9812.0
2024-09-10 10:50:00,361.12,361.12,360.34,360.93,3294.0,359.3497,359.3497,358.5735,359.1606,3294.0
2024-09-10 10:55:00,361.19,361.24,361.13,361.24,2904.0,359.4193,359.4691,359.3596,359.4691,2904.0
2024-09-10 11:00:00,361.15,361.3,361.01,361.13,4528.0,359.3795,359.5288,359.2402,359.3596,4528.0
2024-09-10 11:05:00,360.94,361.27,360.94,361.1,870.0,359.1706,359.4989,359.1706,359.3298,870.0
2024-09-10 11:10:00,361.52,361.61,361.23,361.48,3985.0,359.7477,359.8373,359.4591,359.7079,3985.0
2024-09-10 11:15:00,361.6,362.01,361.6,361.95,13362.0,359.8273,360.2353,359.8273,360.1756,13362.0
2024-09-10 11:20:00,361.84,362.04,361.81,362.02,4924.0,360.0661,360.2652,360.0363,360.2453,4924.0
2024-09-10 11:25:00,362.06,362.34,362.06,362.19,5489.0,360.2851,360.5637,360.2851,360.4144,5489.0
2024-09-10 11:30:00,362.34,362.46,362.14,362.14,4438.0,360.5637,360.6831,360.3647,360.3647,4438.0
2024-09-10 11:35:00,362.19,362.19,361.49,361.52,7522.0,360.4144,360.4144,359.7179,359.7477,7522.0
2024-09-10 11:40:00,361.57,361.71,361.57,361.58,2106.0,359.7975,359.9368,359.7975,359.8074,2106.0
2024-09-10 11:45:00,361.37,361.46,361.01,361.1,7657.0,359.5984,359.688,359.2402,359.3298,7657.0
2024-09-10 11:50:00,360.7,360.7,360.2,360.3,4634.0,358.9317,358.9317,358.4342,358.5337,4634.0
2024-09-10 11:55:00,360.1,360.15,359.55,359.55,4647.0,358.3347,358.3844,357.7874,357.7874,4647.0
2024-09-10 12:00:00,359.26,359.26,358.88,358.94,798.0,357.4988,357.4988,357.1206,357.1804,798.0
2024-09-10 12:05:00,359.17,359.5,359.17,359.38,4558.0,357.4092,357.7376,357.4092,357.6182,4558.0
2024-09-10 12:10:00,359.3,359.43,358.95,358.95,3803.0,357.5386,357.668,357.1903,357.1903,3803.0
2024-09-10 12:15:00,359.03,359.48,358.86,359.41,6818.0,357.2699,357.7177,357.1007,357.6481,6818.0
2024-09-10 12:20:00,359.5,359.69,359.4,359.69,2521.0,357.7376,357.9267,357.6381,357.9267,2521.0
2024-09-10 12:25:00,359.65,359.72,359.36,359.5,1777.0,357.8869,357.9565,357.5983,357.7376,1777.0
2024-09-10 12:30:00,359.53,359.79,359.48,359.57,1100.0,357.7675,358.0262,357.7177,357.8073,1100.0
2024-09-10 12:35:00,359.79,359.92,359.62,359.92,4819.0,358.0262,358.1556,357.857,358.1556,4819.0
2024-09-10 12:40:00,359.95,360.27,359.95,360.1,9231.0,358.1854,358.5038,358.1854,358.3347,9231.0
2024-09-10 12:45:00,359.99,360.32,359.98,360.31,680.0,358.2252,358.5536,358.2153,358.5436,680.0
2024-09-10 12:50:00,360.38,360.93,360.2,360.82,4170.0,358.6133,359.1606,358.4342,359.0511,4170.0
2024-09-10 12:55:00,360.94,360.94,360.52,360.55,3258.0,359.1706,359.1706,358.7526,358.7825,3258.0
2024-09-10 13:00:00,360.32,360.77,360.32,360.77,1436.0,358.5536,359.0014,358.5536,359.0014,1436.0
2024-09-10 13:05:00,360.85,360.92,360.85,360.86,842.0,359.081,359.1506,359.081,359.0909,842.0
2024-09-10 13:10:00,361.16,361.72,361.16,361.72,3260.0,359.3895,359.9467,359.3895,359.9467,3260.0
2024-09-10 13:15:00,361.72,361.9,361.69,361.75,6059.0,359.9467,360.1258,359.9169,359.9766,6059.0
2024-09-10 13:20:00,361.62,361.72,361.46,361.72,5118.0,359.8472,359.9467,359.688,359.9467,5118.0
2024-09-10 13:25:00,361.79,361.79,361.3,361.3,2129.0,360.0164,360.0164,359.5288,359.5288,2129.0
2024-09-10 13:30:00,361.29,361.65,361.29,361.65,3243.0,359.5188,359.8771,359.5188,359.8771,3243.0
2024-09-10 13:35:00,361.6,361.66,361.45,361.59,6468.0,359.8273,359.887,359.6781,359.8174,6468.0
2024-09-10 13:40:00,361.69,361.77,361.66,361.72,3902.0,359.9169,359.9965,359.887,359.9467,3902.0
2024-09-10 13:45:00,361.83,361.89,361.69,361.81,1096.0,360.0562,360.1159,359.9169,360.0363,1096.0
2024-09-10 13:50:00,361.9,362.04,361.84,362.03,2456.0,360.1258,360.2652,360.0661,360.2552,2456.0
2024-09-10 13:55:00,362.03,362.04,361.84,361.94,1284.0,360.2552,360.2652,360.0661,360.1656,1284.0
2024-09-10 14:00:00,361.97,362.7,361.97,362.6,2711.0,360.1955,360.9219,360.1955,360.8224,2711.0
2024-09-10 14:05:00,362.47,362.63,362.44,362.5,7918.0,360.6931,360.8523,360.6632,360.7229,7918.0
2024-09-10 14:10:00,362.64,362.72,362.54,362.68,6683.0,360.8622,360.9418,360.7627,360.902,6683.0
2024-09-10 14:15:00,362.88,362.93,362.61,362.73,6017.0,361.101,361.1508,360.8324,360.9518,6017.0
2024-09-10 14:20:00,362.6,362.71,362.45,362.6,1227.0,360.8224,360.9319,360.6731,360.8224,1227.0
2024-09-10 14:25:00,362.59,362.72,362.47,362.71,6049.0,360.8125,360.9418,360.6931,360.9319,6049.0
2024-09-10 14:30:00,362.66,363.01,362.66,362.75,6357.0,360.8821,361.2304,360.8821,360.9717,6357.0
2024-09-10 14:35:00,362.84,362.98,362.63,362.98,2872.0,361.0612,361.2005,360.8523,361.2005,2872.0
2024-09-10 14:40:00,362.97,363.04,362.8,362.85,10806.0,361.1906,361.2603,361.0214,361.0712,10806.0
2024-09-10 14:45:00,362.93,362.93,362.79,362.84,1965.0,361.1508,361.1508,361.0115,361.0612,1965.0
2024-09-10 14:50:00,362.83,362.85,362.55,362.8,6406.0,361.0513,361.0712,360.7727,361.0214,6406.0
2024-09-10 14:55:00,362.74,362.86,362.63,362.75,9427.0,360.9617,361.0811,360.8523,360.9717,9427.0
2024-09-10 15:00:00,362.67,362.85,362.62,362.78,3774.0,360.8921,361.0712,360.8423,361.0015,3774.0
2024-09-10 15:05:00,362.76,362.89,362.61,362.74,1279.0,360.9816,361.111,360.8324,360.9617,1279.0
2024-09-10 15:10:00,362.81,363.0,362.77,362.92,9678.0,361.0314,361.2205,360.9916,361.1408,9678.0
2024-09-10 15:15:00,362.91,362.93,362.76,362.83,25280.0,361.1309,361.1508,360.9816,361.0513,25280.0
2024-09-10 15:20:00,362.87,362.97,362.87,362.89,49905.0,361.0911,361.1906,361.0911,361.111,49905.0
2024-09-10 15:25:00,362.95,363.18,362.89,363.18,5737.0,361.1707,361.3996,361.111,361.3996,5737.0
2024-09-10 15:30:00,363.12,363.44,363.08,363.29,6167.0,361.3399,361.6583,361.3001,361.509,6167.0
2024-09-10 15:35:00,363.14,363.2,362.71,362.78,20886.0,361.3598,361.4195,360.9319,361.0015,20886.0
2024-09-10 15:40:00,362.88,363.07,362.83,362.96,23955.0,361.101,361.2901,361.0513,361.1806,23955.0
2024-09-10 15:45:00,363.06,363.2,362.93,363.15,140290.0,361.2802,361.4195,361.1508,361.3697,140290.0
2024-09-10 15:50:00,362.87,363.38,362.87,363.16,12277.0,361.0911,361.5986,361.0911,361.3797,12277.0
2024-09-10 15:55:00,363.21,363.5,363.09,363.31,15741.0,361.4294,361.718,361.31,361.5289,15741.0
2024-09-11 09:30:00,364.28,364.66,363.38,363.87,38281.0,362.4942,362.8723,361.5986,362.0862,38281.0
2024-09-11 09:35:00,363.56,364.09,363.19,363.57,3765.0,361.7777,362.3051,361.4095,361.7877,3765.0
2024-09-11 09:40:00,363.23,363.93,362.89,363.66,5451.0,361.4493,362.1459,361.111,361.8772,5451.0
2024-09-11 09:45:00,363.6,363.72,362.6,363.21,7219.0,361.8175,361.9369,360.8224,361.4294,7219.0
2024-09-11 09:50:00,363.07,363.24,362.43,362.71,5612.0,361.2901,361.4593,360.6532,360.9319,5612.0
2024-09-11 09:55:00,363.0,363.14,362.39,362.66,7011.0,361.2205,361.3598,360.6134,360.8821,7011.0
2024-09-11 10:00:00,362.6,362.9,361.89,362.72,11130.0,360.8224,361.1209,360.1159,360.9418,11130.0
2024-09-11 10:05:00,362.65,362.65,362.09,362.27,5250.0,360.8722,360.8722,360.3149,360.494,5250.0
2024-09-11 10:10:00,362.12,362.12,360.66,360.66,11161.0,360.3448,360.3448,358.8919,358.8919,11161.0
2024-09-11 10:15:00,360.6,360.62,360.0,360.15,8366.0,358.8322,358.8521,358.2352,358.3844,8366.0
2024-09-11 10:20:00,360.0,360.58,359.84,360.26,4468.0,358.2352,358.8123,358.0759,358.4939,4468.0
2024-09-11 10:25:00,360.39,360.46,360.04,360.04,32075.0,358.6232,358.6929,358.275,358.275,32075.0
2024-09-11 10:30:00,359.95,359.96,359.23,359.23,13031.0,358.1854,358.1954,357.4689,357.4689,13031.0
2024-09-11 10:35:00,359.27,359.81,359.06,359.17,6433.0,357.5087,358.0461,357.2998,357.4092,6433.0
2024-09-11 10:40:00,359.06,359.32,358.62,358.79,8927.0,357.2998,357.5585,356.8619,357.0311,8927.0
2024-09-11 10:45:00,358.86,359.01,358.37,358.54,11137.0,357.1007,357.25,356.6131,356.7823,11137.0
2024-09-11 10:50:00,358.47,358.61,358.3,358.55,5526.0,356.7127,356.852,356.5435,356.7923,5526.0
2024-09-11 10:55:00,358.61,359.22,358.28,359.2,8650.0,356.852,357.459,356.5236,357.4391,8650.0
2024-09-11 11:00:00,359.11,359.16,358.74,359.16,2696.0,357.3495,357.3993,356.9813,357.3993,2696.0
2024-09-11 11:05:00,359.17,360.13,359.16,359.9,8348.0,357.4092,358.3645,357.3993,358.1356,8348.0
2024-09-11 11:10:00,359.67,360.52,359.64,360.49,9114.0,357.9068,358.7526,357.8769,358.7228,9114.0
2024-09-11 11:15:00,360.5,360.7,360.35,360.42,3667.0,358.7327,358.9317,358.5834,358.6531,3667.0
2024-09-11 11:20:00,360.38,360.38,359.84,359.92,8834.0,358.6133,358.6133,358.0759,358.1556,8834.0
2024-09-11 11:25:00,359.86,360.45,359.86,360.45,9260.0,358.0958,358.683,358.0958,358.683,9260.0
2024-09-11 11:30:00,360.42,360.82,360.27,360.51,6615.0,358.6531,359.0511,358.5038,358.7427,6615.0
2024-09-11 11:35:00,360.55,361.68,360.5,361.68,6714.0,358.7825,359.9069,358.7327,359.9069,6714.0
2024-09-11 11:40:00,361.63,362.32,361.59,362.21,5673.0,359.8572,360.5438,359.8174,360.4343,5673.0
2024-09-11 11:45:00,362.35,362.69,362.27,362.52,3216.0,360.5736,360.912,360.494,360.7428,3216.0
2024-09-11 11:50:00,362.49,362.56,362.07,362.07,3890.0,360.713,360.7826,360.295,360.295,3890.0
2024-09-11 11:55:00,362.0,362.38,361.17,362.37,6913.0,360.2254,360.6035,359.3994,360.5935,6913.0
2024-09-11 12:00:00,362.38,363.37,362.29,363.32,4813.0,360.6035,361.5886,360.5139,361.5389,4813.0
2024-09-11 12:05:00,363.56,364.0,363.33,363.34,4062.0,361.7777,362.2155,361.5488,361.5588,4062.0
2024-09-11 12:10:00,363.55,363.7,363.23,363.38,4905.0,361.7678,361.917,361.4493,361.5986,4905.0
2024-09-11 12:15:00,363.92,364.09,363.67,364.09,1745.0,362.1359,362.3051,361.8872,362.3051,1745.0
2024-09-11 12:20:00,364.1,364.43,363.67,363.95,3255.0,362.3151,362.6434,361.8872,362.1658,3255.0
2024-09-11 12:25:00,364.09,364.51,364.08,364.46,2064.0,362.3051,362.723,362.2952,362.6733,2064.0
2024-09-11 12:30:00,364.55,364.74,364.31,364.33,2372.0,362.7629,362.9519,362.524,362.5439,2372.0
2024-09-11 12:35:00,364.25,364.85,364.22,364.85,1511.0,362.4643,363.0614,362.4345,363.0614,1511.0
2024-09-11 12:40:00,364.8,364.8,363.9,363.97,2633.0,363.0116,363.0116,362.116,362.1857,2633.0
2024-09-11 12:45:00,364.31,364.31,363.92,363.93,3862.0,362.524,362.524,362.1359,362.1459,3862.0
2024-09-11 12:50:00,364.06,364.57,364.0,364.57,1116.0,362.2753,362.7828,362.2155,362.7828,1116.0
2024-09-11 12:55:00,364.6,364.6,364.11,364.56,13373.0,362.8126,362.8126,362.325,362.7728,13373.0
2024-09-11 13:00:00,364.52,365.28,364.52,365.21,7602.0,362.733,363.4893,362.733,363.4196,7602.0
2024-09-11 13:05:00,365.03,365.77,365.03,365.27,5191.0,363.2405,363.9769,363.2405,363.4793,5191.0
2024-09-11 13:10:00,365.49,365.82,365.49,365.54,4183.0,363.6982,364.0266,363.6982,363.748,4183.0
2024-09-11 13:15:00,365.65,365.69,365.52,365.56,2859.0,363.8575,363.8973,363.7281,363.7679,2859.0
2024-09-11 13:20:00,365.55,365.57,365.15,365.27,2604.0,363.758,363.7779,363.3599,363.4793,2604.0
2024-09-11 13:25:00,365.5,366.02,365.5,366.0,3746.0,363.7082,364.2256,363.7082,364.2057,3746.0
2024-09-11 13:30:00,365.91,366.11,365.76,365.89,3334.0,364.1162,364.3152,363.9669,364.0963,3334.0
2024-09-11 13:35:00,365.93,366.05,365.84,366.05,3592.0,364.1361,364.2555,364.0465,364.2555,3592.0
2024-09-11 13:40:00,366.16,366.32,366.06,366.29,2999.0,364.365,364.5242,364.2655,364.4943,2999.0
2024-09-11 13:45:00,366.38,367.15,366.38,367.13,30255.0,364.5839,365.3501,364.5839,365.3302,30255.0
2024-09-11 13:50:00,367.25,367.35,366.74,366.74,6108.0,365.4496,365.5491,364.9421,364.9421,6108.0
2024-09-11 13:55:00,366.63,366.8,366.41,366.7,9143.0,364.8327,365.0018,364.6137,364.9023,9143.0
2024-09-11 14:00:00,366.79,367.04,366.75,366.99,6018.0,364.9919,365.2406,364.9521,365.1909,6018.0
2024-09-11 14:05:00,367.03,367.25,366.97,366.99,5686.0,365.2307,365.4496,365.171,365.1909,5686.0
2024-09-11 14:10:00,367.09,367.34,366.97,366.97,5214.0,365.2904,365.5392,365.171,365.171,5214.0
2024-09-11 14:15:00,367.03,367.24,366.65,366.86,10293.0,365.2307,365.4397,364.8526,365.0615,10293.0
2024-09-11 14:20:00,366.86,367.41,366.84,367.34,21046.0,365.0615,365.6088,365.0416,365.5392,21046.0
2024-09-11 14:25:00,367.31,367.99,367.19,367.99,6361.0,365.5093,366.186,365.3899,366.186,6361.0
2024-09-11 14:30:00,367.95,368.27,367.86,368.19,7101.0,366.1462,366.4646,366.0566,366.385,7101.0
2024-09-11 14:35:00,368.11,368.22,367.78,368.17,4683.0,366.3054,366.4149,365.977,366.3651,4683.0
2024-09-11 14:40:00,368.39,368.84,368.33,368.47,7698.0,366.584,367.0318,366.5243,366.6636,7698.0
2024-09-11 14:45:00,368.3,368.4,367.96,368.26,3806.0,366.4945,366.594,366.1561,366.4547,3806.0
2024-09-11 14:50:00,368.22,368.22,367.67,367.75,7999.0,366.4149,366.4149,365.8676,365.9472,7999.0
2024-09-11 14:55:00,367.93,368.24,367.91,368.03,4758.0,366.1263,366.4348,366.1064,366.2258,4758.0
2024-09-11 15:00:00,368.02,368.02,367.69,367.83,11773.0,366.2158,366.2158,365.8875,366.0268,11773.0
2024-09-11 15:05:00,367.88,368.42,367.87,368.26,7158.0,366.0765,366.6139,366.0666,366.4547,7158.0
2024-09-11 15:10:00,368.41,368.71,368.23,368.64,7299.0,366.6039,366.9025,366.4248,366.8328,7299.0
2024-09-11 15:15:00,368.7,369.08,368.42,368.82,8322.0,366.8925,367.2706,366.6139,367.0119,8322.0
2024-09-11 15:20:00,368.81,369.24,368.74,369.13,277979.0,367.002,367.4299,366.9323,367.3204,277979.0
2024-09-11 15:25:00,369.19,369.4,369.15,369.33,5302.0,367.3801,367.5891,367.3403,367.5194,5302.0
2024-09-11 15:30:00,369.33,369.4,368.99,369.33,10597.0,367.5194,367.5891,367.1811,367.5194,10597.0
2024-09-11 15:35:00,369.36,369.37,369.05,369.07,7825.0,367.5493,367.5592,367.2408,367.2607,7825.0
2024-09-11 15:40:00,369.12,369.26,368.67,369.1,8175.0,367.3104,367.4498,366.8627,367.2905,8175.0
2024-09-11 15:45:00,369.04,369.54,369.0,369.54,11895.0,367.2308,367.7284,367.191,367.7284,11895.0
2024-09-11 15:50:00,369.43,370.22,369.14,370.21,15548.0,367.6189,368.4051,367.3304,368.3951,15548.0
2024-09-11 15:55:00,370.26,371.16,370.26,370.41,25544.0,368.4449,369.3404,368.4449,368.5941,25544.0
2024-09-12 09:30:00,371.23,371.25,370.04,370.98,47060.0,369.4101,369.43,368.2259,369.1613,47060.0
2024-09-12 09:35:00,371.04,371.5,370.38,370.77,5874.0,369.221,369.6788,368.5643,368.9524,5874.0
2024-09-12 09:40:00,370.84,371.16,370.56,371.02,8996.0,369.022,369.3404,368.7434,369.2011,8996.0
2024-09-12 09:45:00,371.08,371.12,369.55,369.83,6944.0,369.2608,369.3006,367.7383,368.017,6944.0
2024-09-12 09:50:00,369.55,370.55,369.26,370.55,7104.0,367.7383,368.7334,367.4498,368.7334,7104.0
2024-09-12 09:55:00,370.44,370.53,369.92,370.34,3648.0,368.624,368.7135,368.1065,368.5245,3648.0
2024-09-12 10:00:00,370.64,371.17,370.23,370.62,4601.0,368.823,369.3504,368.415,368.8031,4601.0
2024-09-12 10:05:00,370.44,370.92,370.32,370.49,8994.0,368.624,369.1016,368.5046,368.6737,8994.0
2024-09-12 10:10:00,370.73,371.89,370.71,371.87,7240.0,368.9126,370.0669,368.8927,370.047,7240.0
2024-09-12 10:15:00,371.92,372.18,371.71,372.06,14007.0,370.0967,370.3554,369.8878,370.236,14007.0
2024-09-12 10:20:00,372.02,372.23,371.67,371.7,17386.0,370.1962,370.4052,369.8479,369.8778,17386.0
2024-09-12 10:25:00,371.87,372.17,371.85,372.05,12554.0,370.047,370.3455,370.0271,370.2261,12554.0
2024-09-12 10:30:00,372.05,372.44,371.96,372.37,4392.0,370.2261,370.6142,370.1365,370.5445,4392.0
2024-09-12 10:35:00,372.21,372.21,370.55,371.3,51495.0,370.3853,370.3853,368.7334,369.4798,51495.0
2024-09-12 10:40:00,371.24,371.81,371.24,371.57,3870.0,369.4201,369.9873,369.4201,369.7484,3870.0
2024-09-12 10:45:00,371.49,371.57,371.26,371.44,4956.0,369.6688,369.7484,369.44,369.6191,4956.0
2024-09-12 10:50:00,371.4,371.65,371.38,371.54,7027.0,369.5793,369.828,369.5594,369.7186,7027.0
2024-09-12 10:55:00,371.75,372.1,371.02,371.02,6783.0,369.9276,370.2758,369.2011,369.2011,6783.0
2024-09-12 11:00:00,370.77,371.36,370.69,371.36,5648.0,368.9524,369.5395,368.8728,369.5395,5648.0
2024-09-12 11:05:00,371.67,371.85,371.51,371.81,4734.0,369.8479,370.0271,369.6887,369.9873,4734.0
2024-09-12 11:10:00,371.73,372.65,371.73,372.48,11698.0,369.9077,370.8231,369.9077,370.654,11698.0
2024-09-12 11:15:00,372.41,372.5,371.44,371.82,6956.0,370.5843,370.6739,369.6191,369.9972,6956.0
2024-09-12 11:20:00,371.79,371.82,371.34,371.61,4703.0,369.9674,369.9972,369.5196,369.7882,4703.0
2024-09-12 11:25:00,371.58,371.58,370.95,371.15,4149.0,369.7584,369.7584,369.1315,369.3305,4149.0
2024-09-12 11:30:00,371.14,371.53,371.0,371.24,4953.0,369.3205,369.7086,369.1812,369.4201,4953.0
2024-09-12 11:35:00,371.26,371.43,371.07,371.08,4807.0,369.44,369.6091,369.2509,369.2608,4807.0
2024-09-12 11:40:00,371.15,371.4,370.85,370.99,3286.0,369.3305,369.5793,369.032,369.1713,3286.0
2024-09-12 11:45:00,370.93,370.98,370.54,370.75,4559.0,369.1116,369.1613,368.7235,368.9325,4559.0
2024-09-12 11:50:00,370.77,371.2,370.68,370.87,5916.0,368.9524,369.3803,368.8628,369.0519,5916.0
2024-09-12 11:55:00,370.94,371.04,370.62,370.67,5878.0,369.1215,369.221,368.8031,368.8529,5878.0
2024-09-12 12:00:00,370.81,371.35,370.76,371.31,3093.0,368.9922,369.5295,368.9424,369.4897,3093.0
2024-09-12 12:05:00,371.35,371.46,371.03,371.22,2176.0,369.5295,369.639,369.2111,369.4002,2176.0
2024-09-12 12:10:00,371.38,371.52,371.29,371.52,2170.0,369.5594,369.6987,369.4698,369.6987,2170.0
2024-09-12 12:15:00,371.55,371.55,371.38,371.42,2469.0,369.7285,369.7285,369.5594,369.5992,2469.0
2024-09-12 12:20:00,371.42,371.65,371.29,371.37,13545.0,369.5992,369.828,369.4698,369.5494,13545.0
2024-09-12 12:25:00,371.45,371.77,371.45,371.76,4800.0,369.629,369.9475,369.629,369.9375,4800.0
2024-09-12 12:30:00,371.75,371.8,371.55,371.66,6485.0,369.9276,369.9773,369.7285,369.838,6485.0
2024-09-12 12:35:00,371.73,371.76,371.37,371.37,4800.0,369.9077,369.9375,369.5494,369.5494,4800.0
2024-09-12 12:40:00,371.3,371.73,371.26,371.55,1792.0,369.4798,369.9077,369.44,369.7285,1792.0
2024-09-12 12:45:00,371.57,371.81,371.54,371.81,1123.0,369.7484,369.9873,369.7186,369.9873,1123.0
2024-09-12 12:50:00,372.0,372.48,371.98,372.46,3739.0,370.1763,370.654,370.1564,370.6341,3739.0
2024-09-12 12:55:00,372.36,372.94,372.36,372.82,9409.0,370.5346,371.1117,370.5346,370.9923,9409.0
2024-09-12 13:00:00,372.87,373.02,372.77,372.86,3173.0,371.0421,371.1913,370.9426,371.0321,3173.0
2024-09-12 13:05:00,372.86,373.05,372.77,372.98,4323.0,371.0321,371.2212,370.9426,371.1515,4323.0
2024-09-12 13:10:00,373.0,373.18,372.9,373.12,5099.0,371.1714,371.3505,371.0719,371.2908,5099.0
2024-09-12 13:15:00,373.18,373.28,373.15,373.22,4086.0,371.3505,371.4501,371.3207,371.3904,4086.0
2024-09-12 13:20:00,373.28,373.54,373.07,373.52,3529.0,371.4501,371.7088,371.2411,371.6889,3529.0
2024-09-12 13:25:00,373.48,373.65,373.38,373.42,4539.0,371.6491,371.8182,371.5496,371.5894,4539.0
2024-09-12 13:30:00,373.46,373.48,373.28,373.43,3166.0,371.6292,371.6491,371.4501,371.5993,3166.0
2024-09-12 13:35:00,373.4,373.85,373.4,373.85,4611.0,371.5695,372.0173,371.5695,372.0173,4611.0
2024-09-12 13:40:00,373.8,373.9,373.66,373.72,9014.0,371.9675,372.067,371.8282,371.8879,9014.0
2024-09-12 13:45:00,373.82,374.06,373.82,374.06,6102.0,371.9874,372.2262,371.9874,372.2262,6102.0
2024-09-12 13:50:00,374.07,374.45,374.06,374.38,3574.0,372.2362,372.6143,372.2262,372.5447,3574.0
2024-09-12 13:55:00,374.59,374.62,374.21,374.46,3923.0,372.7536,372.7835,372.3755,372.6243,3923.0
2024-09-12 14:00:00,374.48,374.7,374.4,374.56,6388.0,372.6442,372.8631,372.5646,372.7238,6388.0
2024-09-12 14:05:00,374.53,374.57,374.21,374.37,7034.0,372.6939,372.7337,372.3755,372.5347,7034.0
2024-09-12 14:10:00,374.33,374.33,374.08,374.16,47675.0,372.4949,372.4949,372.2461,372.3257,47675.0
2024-09-12 14:15:00,374.16,374.38,374.09,374.25,4276.0,372.3257,372.5447,372.2561,372.4153,4276.0
2024-09-12 14:20:00,374.29,374.66,374.29,374.66,3455.0,372.4551,372.8233,372.4551,372.8233,3455.0
2024-09-12 14:25:00,374.68,374.74,374.56,374.59,8935.0,372.8432,372.9029,372.7238,372.7536,8935.0
2024-09-12 14:30:00,374.59,374.78,374.18,374.55,6780.0,372.7536,372.9427,372.3456,372.7138,6780.0
2024-09-12 14:35:00,374.58,374.78,374.57,374.68,6687.0,372.7437,372.9427,372.7337,372.8432,6687.0
2024-09-12 14:40:00,374.75,374.82,374.57,374.59,4050.0,372.9128,372.9825,372.7337,372.7536,4050.0
2024-09-12 14:45:00,374.59,374.6,374.31,374.31,3216.0,372.7536,372.7636,372.475,372.475,3216.0
2024-09-12 14:50:00,374.35,374.36,372.71,373.54,7979.0,372.5148,372.5248,370.8829,371.7088,7979.0
2024-09-12 14:55:00,373.66,374.38,373.62,374.34,22555.0,371.8282,372.5447,371.7884,372.5049,22555.0
2024-09-12 15:00:00,374.31,374.31,373.96,374.0,7699.0,372.475,372.475,372.1267,372.1665,7699.0
2024-09-12 15:05:00,374.15,374.42,374.09,374.34,9125.0,372.3158,372.5845,372.2561,372.5049,9125.0
2024-09-12 15:10:00,374.36,374.42,374.15,374.22,3959.0,372.5248,372.5845,372.3158,372.3854,3959.0
2024-09-12 15:15:00,374.14,374.42,374.12,374.39,4734.0,372.3058,372.5845,372.2859,372.5546,4734.0
2024-09-12 15:20:00,374.39,374.39,374.0,374.18,67464.0,372.5546,372.5546,372.1665,372.3456,67464.0
2024-09-12 15:25:00,374.24,374.26,373.85,374.13,11384.0,372.4053,372.4253,372.0173,372.2959,11384.0
2024-09-12 15:30:00,374.03,374.29,374.02,374.15,10586.0,372.1964,372.4551,372.1864,372.3158,10586.0
2024-09-12 15:35:00,374.18,374.36,374.14,374.25,3513.0,372.3456,372.5248,372.3058,372.4153,3513.0
2024-09-12 15:40:00,374.21,374.45,374.06,374.32,31729.0,372.3755,372.6143,372.2262,372.485,31729.0
2024-09-12 15:45:00,374.37,374.37,373.65,373.65,8766.0,372.5347,372.5347,371.8182,371.8182,8766.0
2024-09-12 15:50:00,373.73,374.19,373.5,373.5,13968.0,371.8978,372.3556,371.669,371.669,13968.0
2024-09-12 15:55:00,373.6,374.22,373.59,374.22,23658.0,371.7685,372.3854,371.7585,372.3854,23658.0
2024-09-13 09:30:00,374.2,374.4,373.77,374.34,32474.0,372.3655,372.5646,371.9377,372.5049,32474.0
2024-09-13 09:35:00,374.38,375.09,374.37,374.85,11591.0,372.5447,373.2512,372.5347,373.0124,11591.0
2024-09-13 09:40:00,375.16,375.23,374.61,375.23,1828.0,373.3208,373.3905,372.7735,373.3905,1828.0
2024-09-13 09:45:00,375.2,375.25,374.74,375.07,1722.0,373.3606,373.4104,372.9029,373.2313,1722.0
2024-09-13 09:50:00,374.94,375.18,374.87,375.05,2148.0,373.1019,373.3407,373.0323,373.2114,2148.0
2024-09-13 09:55:00,374.96,375.0,374.8,374.81,8612.0,373.1218,373.1616,372.9626,372.9726,8612.0
2024-09-13 10:00:00,374.68,375.34,374.0,374.9,4603.0,372.8432,373.5,372.1665,373.0621,4603.0
2024-09-13 10:05:00,375.14,375.45,374.93,375.45,5549.0,373.3009,373.6094,373.092,373.6094,5549.0
2024-09-13 10:10:00,375.31,375.47,374.9,374.98,5878.0,373.4701,373.6293,373.0621,373.1417,5878.0
2024-09-13 10:15:00,375.25,375.5,375.23,375.27,5612.0,373.4104,373.6592,373.3905,373.4303,5612.0
2024-09-13 10:20:00,375.23,375.75,375.23,375.75,7707.0,373.3905,373.9079,373.3905,373.9079,7707.0
2024-09-13 10:25:00,375.76,375.78,374.68,374.68,5488.0,373.9179,373.9378,372.8432,372.8432,5488.0
2024-09-13 10:30:00,374.61,374.61,373.92,374.54,6629.0,372.7735,372.7735,372.0869,372.7039,6629.0
2024-09-13 10:35:00,374.85,375.15,374.85,375.15,2083.0,373.0124,373.3109,373.0124,373.3109,2083.0
2024-09-13 10:40:00,375.31,375.93,375.31,375.93,3785.0,373.4701,374.0871,373.4701,374.0871,3785.0
2024-09-13 10:45:00,376.0,376.0,375.75,375.86,4915.0,374.1567,374.1567,373.9079,374.0174,4915.0
2024-09-13 10:50:00,375.9,375.9,375.37,375.63,9864.0,374.0572,374.0572,373.5298,373.7885,9864.0
2024-09-13 10:55:00,375.79,375.79,375.42,375.65,6608.0,373.9478,373.9478,373.5796,373.8084,6608.0
2024-09-13 11:00:00,375.62,375.83,375.62,375.83,788.0,373.7786,373.9876,373.7786,373.9876,788.0
2024-09-13 11:05:00,375.91,376.02,375.75,375.77,1976.0,374.0672,374.1766,373.9079,373.9278,1976.0
2024-09-13 11:10:00,375.69,376.05,375.6,375.96,2011.0,373.8482,374.2065,373.7587,374.1169,2011.0
2024-09-13 11:15:00,375.79,375.92,375.73,375.84,1829.0,373.9478,374.0771,373.888,373.9975,1829.0
2024-09-13 11:20:00,375.75,376.11,375.71,375.94,4536.0,373.9079,374.2662,373.8681,374.097,4536.0
2024-09-13 11:25:00,375.94,376.03,375.75,375.75,3618.0,374.097,374.1866,373.9079,373.9079,3618.0
2024-09-13 11:30:00,375.74,376.01,375.74,375.9,3133.0,373.898,374.1667,373.898,374.0572,3133.0
2024-09-13 11:35:00,375.98,375.98,375.51,375.55,6235.0,374.1368,374.1368,373.6691,373.7089,6235.0
2024-09-13 11:40:00,375.68,376.01,375.68,375.73,3949.0,373.8383,374.1667,373.8383,373.888,3949.0
2024-09-13 11:45:00,375.88,376.1,375.83,376.1,26973.0,374.0373,374.2562,373.9876,374.2562,26973.0
2024-09-13 11:50:00,376.0,376.15,375.99,376.06,1998.0,374.1567,374.306,374.1468,374.2164,1998.0
2024-09-13 11:55:00,376.13,376.19,376.05,376.12,3176.0,374.2861,374.3458,374.2065,374.2761,3176.0
2024-09-13 12:00:00,376.2,376.45,376.17,376.25,6375.0,374.3557,374.6045,374.3259,374.4055,6375.0
2024-09-13 12:05:00,376.24,376.24,375.66,375.66,3355.0,374.3955,374.3955,373.8184,373.8184,3355.0
2024-09-13 12:10:00,375.68,375.88,375.33,375.33,3610.0,373.8383,374.0373,373.49,373.49,3610.0
2024-09-13 12:15:00,375.32,375.43,375.16,375.43,3525.0,373.4801,373.5895,373.3208,373.5895,3525.0
2024-09-13 12:20:00,375.39,375.41,375.16,375.27,9342.0,373.5497,373.5696,373.3208,373.4303,9342.0
2024-09-13 12:25:00,375.36,375.51,375.25,375.4,2246.0,373.5199,373.6691,373.4104,373.5597,2246.0
2024-09-13 12:30:00,375.51,375.51,375.38,375.47,2826.0,373.6691,373.6691,373.5398,373.6293,2826.0
2024-09-13 12:35:00,375.38,375.38,375.27,375.31,2279.0,373.5398,373.5398,373.4303,373.4701,2279.0
2024-09-13 12:40:00,375.49,375.49,375.23,375.23,820.0,373.6492,373.6492,373.3905,373.3905,820.0
2024-09-13 12:45:00,375.29,375.33,375.07,375.28,3338.0,373.4502,373.49,373.2313,373.4403,3338.0
2024-09-13 12:50:00,375.41,375.88,375.41,375.88,1111.0,373.5696,374.0373,373.5696,374.0373,1111.0
2024-09-13 12:55:00,375.86,376.11,375.85,376.11,1994.0,374.0174,374.2662,374.0075,374.2662,1994.0
2024-09-13 13:00:00,376.16,376.18,376.1,376.18,566.0,374.3159,374.3358,374.2562,374.3358,566.0
2024-09-13 13:05:00,376.24,376.34,376.23,376.32,2560.0,374.3955,374.4951,374.3856,374.4752,2560.0
2024-09-13 13:10:00,376.25,376.26,376.14,376.14,1963.0,374.4055,374.4154,374.296,374.296,1963.0
2024-09-13 13:15:00,376.21,376.45,376.21,376.44,1251.0,374.3657,374.6045,374.3657,374.5946,1251.0
2024-09-13 13:20:00,376.4,376.42,376.17,376.18,2811.0,374.5548,374.5747,374.3259,374.3358,2811.0
2024-09-13 13:25:00,376.28,376.4,376.12,376.36,2969.0,374.4353,374.5548,374.2761,374.515,2969.0
2024-09-13 13:30:00,376.31,376.5,376.24,376.24,6099.0,374.4652,374.6543,374.3955,374.3955,6099.0
2024-09-13 13:35:00,376.15,376.45,376.02,376.45,3213.0,374.306,374.6045,374.1766,374.6045,3213.0
2024-09-13 13:40:00,376.39,376.42,376.21,376.37,1717.0,374.5448,374.5747,374.3657,374.5249,1717.0
2024-09-13 13:45:00,376.4,376.48,376.35,376.48,1425.0,374.5548,374.6344,374.505,374.6344,1425.0
2024-09-13 13:50:00,376.5,376.59,376.5,376.5,1817.0,374.6543,374.7438,374.6543,374.6543,1817.0
2024-09-13 13:55:00,376.54,376.58,376.36,376.37,3892.0,374.6941,374.7339,374.515,374.5249,3892.0
2024-09-13 14:00:00,376.45,376.45,375.43,376.14,3840.0,374.6045,374.6045,373.5895,374.296,3840.0
2024-09-13 14:05:00,376.12,376.61,376.11,376.49,7763.0,374.2761,374.7637,374.2662,374.6443,7763.0
2024-09-13 14:10:00,376.46,376.46,376.11,376.21,9069.0,374.6145,374.6145,374.2662,374.3657,9069.0
2024-09-13 14:15:00,376.11,376.13,375.93,376.06,3564.0,374.2662,374.2861,374.0871,374.2164,3564.0
2024-09-13 14:20:00,376.06,376.06,375.54,375.54,7251.0,374.2164,374.2164,373.699,373.699,7251.0
2024-09-13 14:25:00,375.5,375.6,375.26,375.47,3731.0,373.6592,373.7587,373.4203,373.6293,3731.0
2024-09-13 14:30:00,375.43,375.54,375.27,375.44,5805.0,373.5895,373.699,373.4303,373.5995,5805.0
2024-09-13 14:35:00,375.35,375.44,375.25,375.44,1480.0,373.5099,373.5995,373.4104,373.5995,1480.0
2024-09-13 14:40:00,375.35,375.78,375.31,375.39,2569.0,373.5099,373.9378,373.4701,373.5497,2569.0
2024-09-13 14:45:00,375.46,375.59,375.39,375.43,3965.0,373.6194,373.7487,373.5497,373.5895,3965.0
2024-09-13 14:50:00,375.2,375.41,375.2,375.41,3354.0,373.3606,373.5696,373.3606,373.5696,3354.0
2024-09-13 14:55:00,375.35,375.46,375.29,375.45,4351.0,373.5099,373.6194,373.4502,373.6094,4351.0
2024-09-13 15:00:00,375.42,375.42,375.09,375.22,3486.0,373.5796,373.5796,373.2512,373.3805,3486.0
2024-09-13 15:05:00,375.21,375.37,375.21,375.29,1724.0,373.3706,373.5298,373.3706,373.4502,1724.0
2024-09-13 15:10:00,375.34,375.44,375.15,375.44,5126.0,373.5,373.5995,373.3109,373.5995,5126.0
2024-09-13 15:15:00,375.37,375.72,375.36,375.66,5767.0,373.5298,373.8781,373.5199,373.8184,5767.0
2024-09-13 15:20:00,375.56,375.72,375.5,375.72,3219.0,373.7189,373.8781,373.6592,373.8781,3219.0
2024-09-13 15:25:00,375.75,375.89,375.5,375.64,9307.0,373.9079,374.0473,373.6592,373.7985,9307.0
2024-09-13 15:30:00,375.78,375.78,375.66,375.72,2823.0,373.9378,373.9378,373.8184,373.8781,2823.0
2024-09-13 15:35:00,375.68,375.68,375.25,375.61,3105.0,373.8383,373.8383,373.4104,373.7686,3105.0
2024-09-13 15:40:00,375.63,375.68,375.52,375.61,1734.0,373.7885,373.8383,373.6791,373.7686,1734.0
2024-09-13 15:45:00,375.7,375.78,375.59,375.6,9030.0,373.8582,373.9378,373.7487,373.7587,9030.0
2024-09-13 15:50:00,375.75,375.81,375.62,375.71,28089.0,373.9079,373.9677,373.7786,373.8681,28089.0
2024-09-13 15:55:00,375.7,375.84,375.53,375.6,8395.0,373.8582,373.9975,373.689,373.7587,8395.0
2024-09-16 09:30:00,373.77,373.9,372.07,372.22,51951.0,371.9377,372.067,370.246,370.3953,51951.0
2024-09-16 09:35:00,372.2,372.94,371.89,372.48,17363.0,370.3754,371.1117,370.0669,370.654,17363.0
2024-09-16 09:40:00,372.49,373.14,372.44,373.14,7030.0,370.6639,371.3107,370.6142,371.3107,7030.0
2024-09-16 09:45:00,373.22,373.63,372.87,373.57,8966.0,371.3904,371.7983,371.0421,371.7386,8966.0
2024-09-16 09:50:00,373.55,373.98,373.55,373.98,4653.0,371.7187,372.1466,371.7187,372.1466,4653.0
2024-09-16 09:55:00,374.1,374.37,373.76,373.91,12628.0,372.266,372.5347,371.9277,372.077,12628.0
2024-09-16 10:00:00,373.76,374.33,373.51,373.85,268028.0,371.9277,372.4949,371.6789,372.0173,268028.0
2024-09-16 10:05:00,374.18,374.24,373.78,373.85,4650.0,372.3456,372.4053,371.9476,372.0173,4650.0
2024-09-16 10:10:00,373.87,374.52,373.71,374.52,12375.0,372.0372,372.684,371.8779,372.684,12375.0
2024-09-16 10:15:00,374.53,374.58,374.23,374.27,5803.0,372.6939,372.7437,372.3954,372.4352,5803.0
2024-09-16 10:20:00,374.31,374.32,373.67,373.73,10327.0,372.475,372.485,371.8381,371.8978,10327.0
2024-09-16 10:25:00,373.75,373.87,373.18,373.51,8829.0,371.9178,372.0372,371.3505,371.6789,8829.0
2024-09-16 10:30:00,373.41,373.42,372.23,372.27,10103.0,371.5794,371.5894,370.4052,370.445,10103.0
2024-09-16 10:35:00,372.11,372.97,372.11,372.77,8293.0,370.2858,371.1416,370.2858,370.9426,8293.0
2024-09-16 10:40:00,372.88,373.25,372.88,373.17,6101.0,371.052,371.4202,371.052,371.3406,6101.0
2024-09-16 10:45:00,373.11,373.11,372.42,373.0,5187.0,371.2809,371.2809,370.5943,371.1714,5187.0
2024-09-16 10:50:00,373.05,373.11,372.83,372.86,3052.0,371.2212,371.2809,371.0023,371.0321,3052.0
2024-09-16 10:55:00,372.89,373.01,372.61,372.61,3062.0,371.062,371.1814,370.7833,370.7833,3062.0
2024-09-16 11:00:00,372.37,372.46,372.1,372.28,2425.0,370.5445,370.6341,370.2758,370.455,2425.0
2024-09-16 11:05:00,372.39,372.82,372.39,372.78,3565.0,370.5644,370.9923,370.5644,370.9525,3565.0
2024-09-16 11:10:00,372.76,373.35,372.76,373.35,1321.0,370.9326,371.5197,370.9326,371.5197,1321.0
2024-09-16 11:15:00,373.27,373.56,373.16,373.56,4249.0,371.4401,371.7287,371.3306,371.7287,4249.0
2024-09-16 11:20:00,373.39,373.67,373.39,373.66,3489.0,371.5595,371.8381,371.5595,371.8282,3489.0
2024-09-16 11:25:00,373.77,373.9,373.49,373.55,3302.0,371.9377,372.067,371.659,371.7187,3302.0
2024-09-16 11:30:00,373.55,373.66,373.44,373.56,5853.0,371.7187,371.8282,371.6093,371.7287,5853.0
2024-09-16 11:35:00,373.46,373.46,373.14,373.17,2319.0,371.6292,371.6292,371.3107,371.3406,2319.0
2024-09-16 11:40:00,373.09,373.09,372.91,372.91,1306.0,371.261,371.261,371.0819,371.0819,1306.0
2024-09-16 11:45:00,372.74,372.82,372.5,372.82,5101.0,370.9127,370.9923,370.6739,370.9923,5101.0
2024-09-16 11:50:00,372.75,373.18,372.54,373.17,18023.0,370.9227,371.3505,370.7137,371.3406,18023.0
2024-09-16 11:55:00,373.11,373.16,372.98,373.16,781.0,371.2809,371.3306,371.1515,371.3306,781.0
2024-09-16 12:00:00,373.2,373.2,372.94,372.94,3695.0,371.3704,371.3704,371.1117,371.1117,3695.0
2024-09-16 12:05:00,372.79,373.19,372.78,373.11,2717.0,370.9625,371.3605,370.9525,371.2809,2717.0
2024-09-16 12:10:00,373.22,373.22,372.65,372.75,4731.0,371.3904,371.3904,370.8231,370.9227,4731.0
2024-09-16 12:15:00,372.75,372.8,372.35,372.37,3544.0,370.9227,370.9724,370.5246,370.5445,3544.0
2024-09-16 12:20:00,372.33,372.33,372.24,372.33,669.0,370.5047,370.5047,370.4152,370.5047,669.0
2024-09-16 12:25:00,372.75,373.15,372.74,373.1,2339.0,370.9227,371.3207,370.9127,371.2709,2339.0
2024-09-16 12:30:00,373.16,373.16,372.63,372.73,3808.0,371.3306,371.3306,370.8032,370.9028,3808.0
2024-09-16 12:35:00,372.94,373.1,372.79,372.86,3220.0,371.1117,371.2709,370.9625,371.0321,3220.0
2024-09-16 12:40:00,372.9,372.92,372.78,372.78,1125.0,371.0719,371.0918,370.9525,370.9525,1125.0
2024-09-16 12:45:00,372.83,372.98,372.76,372.77,1657.0,371.0023,371.1515,370.9326,370.9426,1657.0
2024-09-16 12:50:00,373.26,373.26,373.18,373.21,1818.0,371.4302,371.4302,371.3505,371.3804,1818.0
2024-09-16 12:55:00,373.24,373.34,373.19,373.34,3048.0,371.4103,371.5098,371.3605,371.5098,3048.0
2024-09-16 13:00:00,373.34,373.34,373.19,373.19,554.0,371.5098,371.5098,371.3605,371.3605,554.0
2024-09-16 13:05:00,373.41,373.47,373.29,373.37,3100.0,371.5794,371.6391,371.46,371.5396,3100.0
2024-09-16 13:10:00,373.4,373.5,373.31,373.4,2240.0,371.5695,371.669,371.4799,371.5695,2240.0
2024-09-16 13:15:00,373.42,373.44,373.16,373.25,1755.0,371.5894,371.6093,371.3306,371.4202,1755.0
2024-09-16 13:20:00,373.17,373.33,373.09,373.33,2650.0,371.3406,371.4998,371.261,371.4998,2650.0
2024-09-16 13:25:00,373.5,373.64,373.2,373.52,2990.0,371.669,371.8083,371.3704,371.6889,2990.0
2024-09-16 13:30:00,373.56,373.56,373.43,373.53,6694.0,371.7287,371.7287,371.5993,371.6988,6694.0
2024-09-16 13:35:00,373.68,373.89,373.63,373.89,2008.0,371.8481,372.0571,371.7983,372.0571,2008.0
2024-09-16 13:40:00,373.82,374.03,373.75,373.98,3678.0,371.9874,372.1964,371.9178,372.1466,3678.0
2024-09-16 13:45:00,373.97,374.15,373.97,374.11,595.0,372.1367,372.3158,372.1367,372.276,595.0
2024-09-16 13:50:00,374.1,374.28,374.07,374.14,3991.0,372.266,372.4452,372.2362,372.3058,3991.0
2024-09-16 13:55:00,374.05,374.28,374.05,374.24,2873.0,372.2163,372.4452,372.2163,372.4053,2873.0
2024-09-16 14:00:00,374.18,374.22,374.04,374.07,4597.0,372.3456,372.3854,372.2063,372.2362,4597.0
2024-09-16 14:05:00,373.96,374.04,373.85,374.0,4532.0,372.1267,372.2063,372.0173,372.1665,4532.0
2024-09-16 14:10:00,374.13,374.22,374.09,374.16,5786.0,372.2959,372.3854,372.2561,372.3257,5786.0
2024-09-16 14:15:00,374.12,374.23,373.98,373.98,4619.0,372.2859,372.3954,372.1466,372.1466,4619.0
2024-09-16 14:20:00,373.94,374.24,373.94,374.06,18905.0,372.1068,372.4053,372.1068,372.2262,18905.0
2024-09-16 14:25:00,374.09,374.26,374.03,374.25,1376.0,372.2561,372.4253,372.1964,372.4153,1376.0
2024-09-16 14:30:00,374.18,374.23,374.03,374.07,4512.0,372.3456,372.3954,372.1964,372.2362,4512.0
2024-09-16 14:35:00,374.12,374.13,373.93,373.94,2840.0,372.2859,372.2959,372.0969,372.1068,2840.0
2024-09-16 14:40:00,373.71,373.76,373.71,373.75,865.0,371.8779,371.9277,371.8779,371.9178,865.0
2024-09-16 14:45:00,373.62,373.81,373.56,373.79,3105.0,371.7884,371.9775,371.7287,371.9576,3105.0
2024-09-16 14:50:00,373.81,373.81,373.48,373.64,4301.0,371.9775,371.9775,371.6491,371.8083,4301.0
2024-09-16 14:55:00,373.64,374.06,373.64,374.06,6849.0,371.8083,372.2262,371.8083,372.2262,6849.0
2024-09-16 15:00:00,374.07,374.07,373.76,373.94,11715.0,372.2362,372.2362,371.9277,372.1068,11715.0
2024-09-16 15:05:00,373.81,374.02,373.81,373.94,22381.0,371.9775,372.1864,371.9775,372.1068,22381.0
2024-09-16 15:10:00,373.98,373.98,373.64,373.67,35935.0,372.1466,372.1466,371.8083,371.8381,35935.0
2024-09-16 15:15:00,373.7,373.8,373.56,373.8,3458.0,371.868,371.9675,371.7287,371.9675,3458.0
2024-09-16 15:20:00,373.66,373.68,373.49,373.58,4200.0,371.8282,371.8481,371.659,371.7486,4200.0
2024-09-16 15:25:00,373.6,373.75,373.58,373.71,7063.0,371.7685,371.9178,371.7486,371.8779,7063.0
2024-09-16 15:30:00,373.69,373.97,373.69,373.94,2179.0,371.858,372.1367,371.858,372.1068,2179.0
2024-09-16 15:35:00,373.98,374.04,373.7,374.04,5155.0,372.1466,372.2063,371.868,372.2063,5155.0
2024-09-16 15:40:00,374.08,374.24,374.07,374.18,17231.0,372.2461,372.4053,372.2362,372.3456,17231.0
2024-09-16 15:45:00,374.18,374.27,374.06,374.06,4761.0,372.3456,372.4352,372.2262,372.2262,4761.0
2024-09-16 15:50:00,374.0,374.27,373.97,374.27,11248.0,372.1665,372.4352,372.1367,372.4352,11248.0
2024-09-16 15:55:00,374.25,374.38,373.99,374.19,10175.0,372.4153,372.5447,372.1566,372.3556,10175.0
2024-09-17 09:30:00,376.54,376.87,376.01,376.04,31347.0,374.6941,375.0225,374.1667,374.1965,31347.0
2024-09-17 09:35:00,375.97,376.31,375.84,376.19,10200.0,374.1269,374.4652,373.9975,374.3458,10200.0
2024-09-17 09:40:00,376.04,376.66,376.04,376.58,1533.0,374.1965,374.8135,374.1965,374.7339,1533.0
2024-09-17 09:45:00,376.61,376.8,375.93,375.96,4783.0,374.7637,374.9528,374.0871,374.1169,4783.0
2024-09-17 09:50:00,375.8,376.19,375.68,375.82,5686.0,373.9577,374.3458,373.8383,373.9776,5686.0
2024-09-17 09:55:00,375.9,376.3,375.84,376.27,8386.0,374.0572,374.4553,373.9975,374.4254,8386.0
2024-09-17 10:00:00,376.28,376.8,376.05,376.8,5940.0,374.4353,374.9528,374.2065,374.9528,5940.0
2024-09-17 10:05:00,376.78,377.04,376.62,376.97,3545.0,374.9329,375.1916,374.7737,375.122,3545.0
2024-09-17 10:10:00,376.75,377.17,376.49,376.73,12235.0,374.903,375.321,374.6443,374.8831,12235.0
2024-09-17 10:15:00,376.72,376.77,376.5,376.63,17725.0,374.8732,374.9229,374.6543,374.7836,17725.0
2024-09-17 10:20:00,376.69,376.69,376.16,376.54,6347.0,374.8433,374.8433,374.3159,374.6941,6347.0
2024-09-17 10:25:00,376.5,376.82,376.49,376.65,5609.0,374.6543,374.9727,374.6443,374.8035,5609.0
2024-09-17 10:30:00,376.65,376.65,376.1,376.33,4813.0,374.8035,374.8035,374.2562,374.4851,4813.0
2024-09-17 10:35:00,376.27,376.57,375.79,376.57,3051.0,374.4254,374.7239,373.9478,374.7239,3051.0
2024-09-17 10:40:00,376.64,377.05,376.61,377.02,20299.0,374.7936,375.2016,374.7637,375.1717,20299.0
2024-09-17 10:45:00,377.22,377.5,377.22,377.38,3171.0,375.3707,375.6494,375.3707,375.53,3171.0
2024-09-17 10:50:00,377.36,377.37,376.83,376.84,3248.0,375.5101,375.52,374.9827,374.9926,3248.0
2024-09-17 10:55:00,376.85,376.91,375.75,376.02,4985.0,375.0026,375.0623,373.9079,374.1766,4985.0
2024-09-17 11:00:00,375.97,376.43,375.9,375.91,10271.0,374.1269,374.5846,374.0572,374.0672,10271.0
2024-09-17 11:05:00,376.23,376.32,376.17,376.25,4904.0,374.3856,374.4752,374.3259,374.4055,4904.0
2024-09-17 11:10:00,376.23,376.45,376.13,376.42,1958.0,374.3856,374.6045,374.2861,374.5747,1958.0
2024-09-17 11:15:00,376.5,376.73,376.46,376.54,6230.0,374.6543,374.8831,374.6145,374.6941,6230.0
2024-09-17 11:20:00,376.52,376.58,376.01,376.34,9623.0,374.6742,374.7339,374.1667,374.4951,9623.0
2024-09-17 11:25:00,376.11,376.11,376.0,376.06,1645.0,374.2662,374.2662,374.1567,374.2164,1645.0
2024-09-17 11:30:00,375.94,375.94,375.65,375.68,3711.0,374.097,374.097,373.8084,373.8383,3711.0
2024-09-17 11:35:00,375.7,375.81,375.63,375.74,6534.0,373.8582,373.9677,373.7885,373.898,6534.0
2024-09-17 11:40:00,375.67,375.81,375.54,375.81,8638.0,373.8283,373.9677,373.699,373.9677,8638.0
2024-09-17 11:45:00,375.9,376.11,375.74,375.78,6492.0,374.0572,374.2662,373.898,373.9378,6492.0
2024-09-17 11:50:00,375.79,376.01,375.79,375.94,2669.0,373.9478,374.1667,373.9478,374.097,2669.0
2024-09-17 11:55:00,375.74,376.14,375.74,376.13,2376.0,373.898,374.296,373.898,374.2861,2376.0
2024-09-17 12:00:00,376.11,376.2,375.98,375.98,3045.0,374.2662,374.3557,374.1368,374.1368,3045.0
2024-09-17 12:05:00,376.15,376.15,375.87,375.89,7284.0,374.306,374.306,374.0274,374.0473,7284.0
2024-09-17 12:10:00,375.77,375.84,375.58,375.74,2574.0,373.9278,373.9975,373.7388,373.898,2574.0
2024-09-17 12:15:00,375.51,375.53,374.93,375.06,5090.0,373.6691,373.689,373.092,373.2213,5090.0
2024-09-17 12:20:00,375.0,375.0,373.97,374.18,6314.0,373.1616,373.1616,372.1367,372.3456,6314.0
2024-09-17 12:25:00,374.24,374.72,374.23,374.72,3550.0,372.4053,372.883,372.3954,372.883,3550.0
2024-09-17 12:30:00,374.46,374.69,374.37,374.52,5358.0,372.6243,372.8531,372.5347,372.684,5358.0
2024-09-17 12:35:00,374.64,374.64,374.4,374.44,1049.0,372.8034,372.8034,372.5646,372.6044,1049.0
2024-09-17 12:40:00,374.52,374.6,373.87,373.96,3473.0,372.684,372.7636,372.0372,372.1267,3473.0
2024-09-17 12:45:00,374.12,374.24,373.1,373.36,6930.0,372.2859,372.4053,371.2709,371.5297,6930.0
2024-09-17 12:50:00,373.14,373.79,373.0,373.77,2599.0,371.3107,371.9576,371.1714,371.9377,2599.0
2024-09-17 12:55:00,374.0,374.07,373.39,373.57,875.0,372.1665,372.2362,371.5595,371.7386,875.0
2024-09-17 13:00:00,373.68,373.92,373.68,373.75,8903.0,371.8481,372.0869,371.8481,371.9178,8903.0
2024-09-17 13:05:00,373.69,373.85,373.62,373.85,1269.0,371.858,372.0173,371.7884,372.0173,1269.0
2024-09-17 13:10:00,373.97,373.98,373.5,373.61,1437.0,372.1367,372.1466,371.669,371.7784,1437.0
2024-09-17 13:15:00,373.76,373.9,373.7,373.84,927.0,371.9277,372.067,371.868,372.0073,927.0
2024-09-17 13:20:00,374.04,374.53,374.04,374.5,5270.0,372.2063,372.6939,372.2063,372.6641,5270.0
2024-09-17 13:25:00,374.5,374.61,374.49,374.51,3180.0,372.6641,372.7735,372.6541,372.674,3180.0
2024-09-17 13:30:00,374.54,374.73,374.26,374.36,5649.0,372.7039,372.8929,372.4253,372.5248,5649.0
2024-09-17 13:35:00,374.22,374.33,374.05,374.15,924.0,372.3854,372.4949,372.2163,372.3158,924.0
2024-09-17 13:40:00,373.81,373.82,373.34,373.36,3468.0,371.9775,371.9874,371.5098,371.5297,3468.0
2024-09-17 13:45:00,373.24,373.84,373.03,373.84,4880.0,371.4103,372.0073,371.2013,372.0073,4880.0
2024-09-17 13:50:00,373.77,374.37,373.77,374.25,2264.0,371.9377,372.5347,371.9377,372.4153,2264.0
2024-09-17 13:55:00,374.16,374.22,374.01,374.22,4672.0,372.3257,372.3854,372.1765,372.3854,4672.0
2024-09-17 14:00:00,374.2,374.44,374.2,374.36,3741.0,372.3655,372.6044,372.3655,372.5248,3741.0
2024-09-17 14:05:00,374.33,374.46,374.27,374.42,32046.0,372.4949,372.6243,372.4352,372.5845,32046.0
2024-09-17 14:10:00,374.4,374.53,374.04,374.04,6270.0,372.5646,372.6939,372.2063,372.2063,6270.0
2024-09-17 14:15:00,374.07,374.32,373.98,374.07,6202.0,372.2362,372.485,372.1466,372.2362,6202.0
2024-09-17 14:20:00,373.97,374.55,373.97,374.55,1944.0,372.1367,372.7138,372.1367,372.7138,1944.0
2024-09-17 14:25:00,374.48,374.52,373.96,374.22,5958.0,372.6442,372.684,372.1267,372.3854,5958.0
2024-09-17 14:30:00,374.14,374.23,373.96,374.11,8001.0,372.3058,372.3954,372.1267,372.276,8001.0
2024-09-17 14:35:00,374.17,374.21,374.06,374.06,8098.0,372.3357,372.3755,372.2262,372.2262,8098.0
2024-09-17 14:40:00,374.14,374.28,374.06,374.28,1479.0,372.3058,372.4452,372.2262,372.4452,1479.0
2024-09-17 14:45:00,374.28,374.32,373.43,373.69,9286.0,372.4452,372.485,371.5993,371.858,9286.0
2024-09-17 14:50:00,373.43,373.52,373.17,373.34,5163.0,371.5993,371.6889,371.3406,371.5098,5163.0
2024-09-17 14:55:00,373.55,373.7,373.38,373.64,3870.0,371.7187,371.868,371.5496,371.8083,3870.0
2024-09-17 15:00:00,373.72,373.92,373.64,373.71,5003.0,371.8879,372.0869,371.8083,371.8779,5003.0
2024-09-17 15:05:00,373.57,373.79,373.5,373.78,2513.0,371.7386,371.9576,371.669,371.9476,2513.0
2024-09-17 15:10:00,373.79,374.08,373.79,374.0,4187.0,371.9576,372.2461,371.9576,372.1665,4187.0
2024-09-17 15:15:00,374.03,374.05,373.72,373.92,6425.0,372.1964,372.2163,371.8879,372.0869,6425.0
2024-09-17 15:20:00,373.92,373.92,373.33,373.41,8589.0,372.0869,372.0869,371.4998,371.5794,8589.0
2024-09-17 15:25:00,373.47,373.78,373.47,373.78,5712.0,371.6391,371.9476,371.6391,371.9476,5712.0
2024-09-17 15:30:00,373.84,374.06,373.64,373.86,25681.0,372.0073,372.2262,371.8083,372.0272,25681.0
2024-09-17 15:35:00,373.68,374.03,373.56,374.0,5056.0,371.8481,372.1964,371.7287,372.1665,5056.0
2024-09-17 15:40:00,373.99,373.99,373.59,373.67,6451.0,372.1566,372.1566,371.7585,371.8381,6451.0
2024-09-17 15:45:00,373.69,374.04,373.59,373.96,13655.0,371.858,372.2063,371.7585,372.1267,13655.0
2024-09-17 15:50:00,373.78,374.27,373.75,374.26,9599.0,371.9476,372.4352,371.9178,372.4253,9599.0
2024-09-17 15:55:00,374.18,374.41,373.98,374.35,9993.0,372.3456,372.5745,372.1466,372.5148,9993.0
2024-09-18 09:30:00,375.19,375.26,374.15,374.15,35652.0,373.3507,373.4203,372.3158,372.3158,35652.0
2024-09-18 09:35:00,374.29,374.47,374.0,374.23,3826.0,372.4551,372.6342,372.1665,372.3954,3826.0
2024-09-18 09:40:00,374.36,374.73,374.13,374.56,1770.0,372.5248,372.8929,372.2959,372.7238,1770.0
2024-09-18 09:45:00,374.48,374.69,374.27,374.34,6332.0,372.6442,372.8531,372.4352,372.5049,6332.0
2024-09-18 09:50:00,374.19,374.6,373.97,374.47,1862.0,372.3556,372.7636,372.1367,372.6342,1862.0
2024-09-18 09:55:00,374.48,374.53,374.27,374.52,1145.0,372.6442,372.6939,372.4352,372.684,1145.0
2024-09-18 10:00:00,374.63,374.77,374.39,374.65,7017.0,372.7934,372.9328,372.5546,372.8133,7017.0
2024-09-18 10:05:00,374.61,374.7,374.18,374.26,7494.0,372.7735,372.8631,372.3456,372.4253,7494.0
2024-09-18 10:10:00,374.24,374.3,373.7,374.29,4518.0,372.4053,372.4651,371.868,372.4551,4518.0
2024-09-18 10:15:00,374.37,374.45,374.07,374.07,1826.0,372.5347,372.6143,372.2362,372.2362,1826.0
2024-09-18 10:20:00,373.99,374.17,373.88,374.05,2854.0,372.1566,372.3357,372.0471,372.2163,2854.0
2024-09-18 10:25:00,373.92,374.35,373.83,374.32,4921.0,372.0869,372.5148,371.9974,372.485,4921.0
2024-09-18 10:30:00,374.56,374.56,374.26,374.29,8087.0,372.7238,372.7238,372.4253,372.4551,8087.0
2024-09-18 10:35:00,374.37,374.6,374.14,374.59,5919.0,372.5347,372.7636,372.3058,372.7536,5919.0
2024-09-18 10:40:00,374.65,375.11,374.65,375.11,1309.0,372.8133,373.2711,372.8133,373.2711,1309.0
2024-09-18 10:45:00,375.06,375.13,374.89,374.9,5545.0,373.2213,373.291,373.0522,373.0621,5545.0
2024-09-18 10:50:00,374.82,374.83,374.67,374.67,1929.0,372.9825,372.9925,372.8332,372.8332,1929.0
2024-09-18 10:55:00,374.73,374.73,374.5,374.63,2814.0,372.8929,372.8929,372.6641,372.7934,2814.0
2024-09-18 11:00:00,374.51,374.73,374.51,374.7,1675.0,372.674,372.8929,372.674,372.8631,1675.0
2024-09-18 11:05:00,374.8,374.8,374.44,374.44,1568.0,372.9626,372.9626,372.6044,372.6044,1568.0
2024-09-18 11:10:00,374.31,374.31,374.08,374.25,2682.0,372.475,372.475,372.2461,372.4153,2682.0
2024-09-18 11:15:00,374.24,374.24,374.09,374.09,2188.0,372.4053,372.4053,372.2561,372.2561,2188.0
2024-09-18 11:20:00,374.2,374.2,373.71,373.76,2172.0,372.3655,372.3655,371.8779,371.9277,2172.0
2024-09-18 11:25:00,373.77,373.93,373.69,373.87,5059.0,371.9377,372.0969,371.858,372.0372,5059.0
2024-09-18 11:30:00,373.79,373.8,373.7,373.72,756.0,371.9576,371.9675,371.868,371.8879,756.0
2024-09-18 11:35:00,373.63,373.7,373.59,373.64,1426.0,371.7983,371.868,371.7585,371.8083,1426.0
2024-09-18 11:40:00,373.54,373.58,373.27,373.35,11774.0,371.7088,371.7486,371.4401,371.5197,11774.0
2024-09-18 11:45:00,373.33,373.33,372.81,372.9,7677.0,371.4998,371.4998,370.9824,371.0719,7677.0
2024-09-18 11:50:00,372.96,373.1,372.95,373.1,4534.0,371.1316,371.2709,371.1217,371.2709,4534.0
2024-09-18 11:55:00,373.16,373.18,373.0,373.0,9268.0,371.3306,371.3505,371.1714,371.1714,9268.0
2024-09-18 12:00:00,372.75,373.07,372.74,372.83,2594.0,370.9227,371.2411,370.9127,371.0023,2594.0
2024-09-18 12:05:00,373.02,373.14,373.0,373.13,1113.0,371.1913,371.3107,371.1714,371.3008,1113.0
2024-09-18 12:10:00,373.45,373.76,373.4,373.76,5541.0,371.6192,371.9277,371.5695,371.9277,5541.0
2024-09-18 12:15:00,373.79,374.02,373.76,373.94,2456.0,371.9576,372.1864,371.9277,372.1068,2456.0
2024-09-18 12:20:00,374.08,374.27,374.04,374.15,3791.0,372.2461,372.4352,372.2063,372.3158,3791.0
2024-09-18 12:25:00,374.17,374.48,374.12,374.48,1007.0,372.3357,372.6442,372.2859,372.6442,1007.0
2024-09-18 12:30:00,374.42,374.46,374.33,374.33,3275.0,372.5845,372.6243,372.4949,372.4949,3275.0
2024-09-18 12:35:00,374.29,374.45,374.29,374.36,2106.0,372.4551,372.6143,372.4551,372.5248,2106.0
2024-09-18 12:40:00,374.28,374.38,374.25,374.38,1947.0,372.4452,372.5447,372.4153,372.5447,1947.0
2024-09-18 12:45:00,374.21,374.47,374.21,374.47,2621.0,372.3755,372.6342,372.3755,372.6342,2621.0
2024-09-18 12:50:00,374.49,374.67,374.45,374.67,1737.0,372.6541,372.8332,372.6143,372.8332,1737.0
2024-09-18 12:55:00,374.74,374.9,374.74,374.88,1181.0,372.9029,373.0621,372.9029,373.0422,1181.0
2024-09-18 13:00:00,374.93,374.97,374.74,374.81,4690.0,373.092,373.1318,372.9029,372.9726,4690.0
2024-09-18 13:05:00,374.8,374.81,374.71,374.71,1393.0,372.9626,372.9726,372.873,372.873,1393.0
2024-09-18 13:10:00,374.79,374.79,374.68,374.72,1847.0,372.9527,372.9527,372.8432,372.883,1847.0
2024-09-18 13:15:00,374.73,374.73,374.47,374.55,1809.0,372.8929,372.8929,372.6342,372.7138,1809.0
2024-09-18 13:20:00,374.57,374.57,374.3,374.38,2588.0,372.7337,372.7337,372.4651,372.5447,2588.0
2024-09-18 13:25:00,374.38,374.78,374.38,374.78,27085.0,372.5447,372.9427,372.5447,372.9427,27085.0
2024-09-18 13:30:00,374.89,375.19,374.89,375.18,4963.0,373.0522,373.3507,373.0522,373.3407,4963.0
2024-09-18 13:35:00,375.16,375.19,374.4,374.57,14417.0,373.3208,373.3507,372.5646,372.7337,14417.0
2024-09-18 13:40:00,374.55,374.7,374.47,374.7,3563.0,372.7138,372.8631,372.6342,372.8631,3563.0
2024-09-18 13:45:00,374.75,374.8,374.55,374.75,2382.0,372.9128,372.9626,372.7138,372.9128,2382.0
2024-09-18 13:50:00,374.56,374.63,374.35,374.49,6487.0,372.7238,372.7934,372.5148,372.6541,6487.0
2024-09-18 13:55:00,374.45,374.63,374.35,374.52,6091.0,372.6143,372.7934,372.5148,372.684,6091.0
2024-09-18 14:00:00,374.07,378.29,373.93,376.59,23714.0,372.2362,376.4355,372.0969,374.7438,23714.0
2024-09-18 14:05:00,376.51,377.15,375.83,376.2,15774.0,374.6642,375.3011,373.9876,374.3557,15774.0
2024-09-18 14:10:00,376.16,376.26,374.22,375.07,22793.0,374.3159,374.4154,372.3854,373.2313,22793.0
2024-09-18 14:15:00,375.17,376.84,375.17,376.48,12391.0,373.3308,374.9926,373.3308,374.6344,12391.0
2024-09-18 14:20:00,376.34,376.84,376.14,376.35,8638.0,374.4951,374.9926,374.296,374.505,8638.0
2024-09-18 14:25:00,376.31,376.65,375.91,376.65,10512.0,374.4652,374.8035,374.0672,374.8035,10512.0
2024-09-18 14:30:00,376.69,377.57,376.69,377.48,6971.0,374.8433,375.719,374.8433,375.6295,6971.0
2024-09-18 14:35:00,377.5,377.6,375.73,376.2,19527.0,375.6494,375.7489,373.888,374.3557,19527.0
2024-09-18 14:40:00,376.25,376.25,375.01,375.26,13189.0,374.4055,374.4055,373.1716,373.4203,13189.0
2024-09-18 14:45:00,375.07,376.43,375.07,376.05,9682.0,373.2313,374.5846,373.2313,374.2065,9682.0
2024-09-18 14:50:00,376.05,376.77,375.9,376.35,6697.0,374.2065,374.9229,374.0572,374.505,6697.0
2024-09-18 14:55:00,376.07,376.71,375.27,375.27,7006.0,374.2264,374.8632,373.4303,373.4303,7006.0
2024-09-18 15:00:00,375.14,375.21,374.13,374.23,4086.0,373.3009,373.3706,372.2959,372.3954,4086.0
2024-09-18 15:05:00,374.06,374.06,373.11,373.61,9237.0,372.2262,372.2262,371.2809,371.7784,9237.0
2024-09-18 15:10:00,373.34,375.29,373.34,375.12,8620.0,371.5098,373.4502,371.5098,373.281,8620.0
2024-09-18 15:15:00,375.0,375.13,374.6,375.1,8314.0,373.1616,373.291,372.7636,373.2611,8314.0
2024-09-18 15:20:00,374.75,374.87,373.54,374.68,7275.0,372.9128,373.0323,371.7088,372.8432,7275.0
2024-09-18 15:25:00,374.73,376.35,374.73,375.85,16523.0,372.8929,374.505,372.8929,374.0075,16523.0
2024-09-18 15:30:00,375.96,376.2,374.6,375.11,20387.0,374.1169,374.3557,372.7636,373.2711,20387.0
2024-09-18 15:35:00,374.83,375.44,374.25,374.8,8557.0,372.9925,373.5995,372.4153,372.9626,8557.0
2024-09-18 15:40:00,374.78,374.78,374.04,374.1,16826.0,372.9427,372.9427,372.2063,372.266,16826.0
2024-09-18 15:45:00,373.64,374.11,372.77,373.16,19304.0,371.8083,372.276,370.9426,371.3306,19304.0
2024-09-18 15:50:00,373.14,373.63,372.88,373.34,17873.0,371.3107,371.7983,371.052,371.5098,17873.0
2024-09-18 15:55:00,373.39,373.64,372.85,372.95,15746.0,371.5595,371.8083,371.0222,371.1217,15746.0
2024-09-19 09:30:00,381.45,381.65,380.76,380.98,55845.0,379.58,379.779,378.8934,379.1123,55845.0
2024-09-19 09:35:00,380.9,381.23,380.49,381.08,7153.0,379.0327,379.3611,378.6247,379.2118,7153.0
2024-09-19 09:40:00,381.42,381.71,381.03,381.08,4808.0,379.5502,379.8387,379.1621,379.2118,4808.0
2024-09-19 09:45:00,381.1,381.17,380.77,380.77,5858.0,379.2317,379.3014,378.9033,378.9033,5858.0
2024-09-19 09:50:00,380.51,380.52,379.88,380.48,5218.0,378.6446,378.6546,378.0177,378.6148,5218.0
2024-09-19 09:55:00,380.6,380.94,380.41,380.41,6883.0,378.7342,379.0725,378.5451,378.5451,6883.0
2024-09-19 10:00:00,380.88,381.38,380.64,381.36,3708.0,379.0128,379.5103,378.774,379.4904,3708.0
2024-09-19 10:05:00,381.25,381.43,381.02,381.07,6894.0,379.381,379.5601,379.1521,379.2019,6894.0
2024-09-19 10:10:00,380.94,381.72,380.81,381.72,10173.0,379.0725,379.8487,378.9431,379.8487,10173.0
2024-09-19 10:15:00,381.81,382.16,381.7,382.16,8459.0,379.9382,380.2865,379.8288,380.2865,8459.0
2024-09-19 10:20:00,382.16,382.24,381.92,382.18,9690.0,380.2865,380.3661,380.0477,380.3064,9690.0
2024-09-19 10:25:00,382.13,382.91,382.12,382.84,9275.0,380.2567,381.0328,380.2467,380.9632,9275.0
2024-09-19 10:30:00,382.84,383.19,382.84,382.9,7214.0,380.9632,381.3115,380.9632,381.0229,7214.0
2024-09-19 10:35:00,382.95,383.04,382.55,382.69,6530.0,381.0727,381.1622,380.6746,380.8139,6530.0
2024-09-19 10:40:00,382.8,382.8,382.06,382.19,2850.0,380.9234,380.9234,380.187,380.3164,2850.0
2024-09-19 10:45:00,381.94,381.95,381.64,381.8,5844.0,380.0676,380.0776,379.7691,379.9283,5844.0
2024-09-19 10:50:00,382.08,382.08,381.54,381.81,1902.0,380.2069,380.2069,379.6696,379.9382,1902.0
2024-09-19 10:55:00,381.47,381.64,381.26,381.4,6693.0,379.5999,379.7691,379.3909,379.5302,6693.0
2024-09-19 11:00:00,381.31,382.0,381.15,381.99,28718.0,379.4407,380.1273,379.2815,380.1174,28718.0
2024-09-19 11:05:00,382.0,382.06,381.29,381.51,24549.0,380.1273,380.187,379.4208,379.6397,24549.0
2024-09-19 11:10:00,381.69,382.09,381.59,381.97,2251.0,379.8188,380.2169,379.7193,380.0975,2251.0
2024-09-19 11:15:00,381.94,382.46,381.94,382.34,2645.0,380.0676,380.5851,380.0676,380.4656,2645.0
2024-09-19 11:20:00,382.34,382.65,382.33,382.55,6685.0,380.4656,380.7741,380.4557,380.6746,6685.0
2024-09-19 11:25:00,382.63,382.73,382.6,382.62,2144.0,380.7542,380.8537,380.7244,380.7443,2144.0
2024-09-19 11:30:00,382.61,382.66,382.3,382.41,9323.0,380.7343,380.7841,380.4258,380.5353,9323.0
2024-09-19 11:35:00,382.45,382.64,382.42,382.58,5626.0,380.5751,380.7642,380.5452,380.7045,5626.0
2024-09-19 11:40:00,382.57,382.82,382.57,382.64,6059.0,380.6945,380.9433,380.6945,380.7642,6059.0
2024-09-19 11:45:00,382.39,382.91,382.39,382.77,6310.0,380.5154,381.0328,380.5154,380.8935,6310.0
2024-09-19 11:50:00,382.72,382.73,382.01,382.02,7328.0,380.8438,380.8537,380.1373,380.1472,7328.0
2024-09-19 11:55:00,382.12,382.25,381.99,382.16,1739.0,380.2467,380.3761,380.1174,380.2865,1739.0
2024-09-19 12:00:00,382.05,382.75,382.05,382.73,3395.0,380.1771,380.8736,380.1771,380.8537,3395.0
2024-09-19 12:05:00,382.69,382.84,382.66,382.78,9303.0,380.8139,380.9632,380.7841,380.9035,9303.0
2024-09-19 12:10:00,382.93,382.94,382.47,382.47,4994.0,381.0527,381.0627,380.595,380.595,4994.0
2024-09-19 12:15:00,382.46,382.85,382.45,382.83,2035.0,380.5851,380.9731,380.5751,380.9532,2035.0
2024-09-19 12:20:00,382.87,383.05,382.75,382.87,3003.0,380.993,381.1722,380.8736,380.993,3003.0
2024-09-19 12:25:00,382.81,383.12,382.81,383.03,4061.0,380.9333,381.2418,380.9333,381.1523,4061.0
2024-09-19 12:30:00,383.06,383.07,382.9,382.95,1486.0,381.1821,381.1921,381.0229,381.0727,1486.0
2024-09-19 12:35:00,383.02,383.09,382.92,383.09,6872.0,381.1423,381.212,381.0428,381.212,6872.0
2024-09-19 12:40:00,383.11,383.11,382.85,382.91,1304.0,381.2319,381.2319,380.9731,381.0328,1304.0
2024-09-19 12:45:00,382.89,383.14,382.89,383.0,2169.0,381.0129,381.2617,381.0129,381.1224,2169.0
2024-09-19 12:50:00,382.98,383.03,382.94,383.01,2403.0,381.1025,381.1523,381.0627,381.1324,2403.0
2024-09-19 12:55:00,382.94,382.97,382.56,382.78,4079.0,381.0627,381.0926,380.6846,380.9035,4079.0
2024-09-19 13:00:00,382.8,382.96,382.74,382.88,2656.0,380.9234,381.0826,380.8637,381.003,2656.0
2024-09-19 13:05:00,382.82,382.83,382.62,382.83,4166.0,380.9433,380.9532,380.7443,380.9532,4166.0
2024-09-19 13:10:00,382.75,382.75,382.55,382.62,2318.0,380.8736,380.8736,380.6746,380.7443,2318.0
2024-09-19 13:15:00,382.68,383.02,382.67,383.01,1933.0,380.804,381.1423,380.794,381.1324,1933.0
2024-09-19 13:20:00,383.09,383.09,382.68,382.71,2375.0,381.212,381.212,380.804,380.8338,2375.0
2024-09-19 13:25:00,382.8,382.9,382.7,382.87,2549.0,380.9234,381.0229,380.8239,380.993,2549.0
2024-09-19 13:30:00,382.92,383.0,382.85,382.86,4107.0,381.0428,381.1224,380.9731,380.9831,4107.0
2024-09-19 13:35:00,382.88,383.08,382.85,383.07,2918.0,381.003,381.202,380.9731,381.1921,2918.0
2024-09-19 13:40:00,383.11,383.18,383.04,383.18,3076.0,381.2319,381.3015,381.1622,381.3015,3076.0
2024-09-19 13:45:00,383.26,383.47,383.25,383.47,1331.0,381.3811,381.5901,381.3712,381.5901,1331.0
2024-09-19 13:50:00,383.29,383.55,383.29,383.55,2490.0,381.411,381.6697,381.411,381.6697,2490.0
2024-09-19 13:55:00,383.58,383.58,383.26,383.28,3745.0,381.6996,381.6996,381.3811,381.401,3745.0
2024-09-19 14:00:00,383.4,383.4,383.26,383.35,1688.0,381.5204,381.5204,381.3811,381.4707,1688.0
2024-09-19 14:05:00,383.49,383.49,383.06,383.06,2852.0,381.61,381.61,381.1821,381.1821,2852.0
2024-09-19 14:10:00,383.05,383.06,382.8,382.93,4971.0,381.1722,381.1821,380.9234,381.0527,4971.0
2024-09-19 14:15:00,382.77,382.77,382.2,382.33,14346.0,380.8935,380.8935,380.3263,380.4557,14346.0
2024-09-19 14:20:00,382.57,382.69,382.34,382.68,5741.0,380.6945,380.8139,380.4656,380.804,5741.0
2024-09-19 14:25:00,382.54,382.88,382.41,382.87,2993.0,380.6647,381.003,380.5353,380.993,2993.0
2024-09-19 14:30:00,382.81,382.81,382.52,382.61,4272.0,380.9333,380.9333,380.6448,380.7343,4272.0
2024-09-19 14:35:00,382.56,382.77,382.56,382.61,1771.0,380.6846,380.8935,380.6846,380.7343,1771.0
2024-09-19 14:40:00,382.88,382.9,382.69,382.81,3621.0,381.003,381.0229,380.8139,380.9333,3621.0
2024-09-19 14:45:00,382.77,382.78,382.48,382.52,953.0,380.8935,380.9035,380.605,380.6448,953.0
2024-09-19 14:50:00,382.35,382.48,382.1,382.46,6847.0,380.4756,380.605,380.2268,380.5851,6847.0
2024-09-19 14:55:00,382.38,382.74,382.33,382.7,3819.0,380.5054,380.8637,380.4557,380.8239,3819.0
2024-09-19 15:00:00,382.71,382.72,382.32,382.72,10493.0,380.8338,380.8438,380.4457,380.8438,10493.0
2024-09-19 15:05:00,382.66,382.7,382.34,382.34,6728.0,380.7841,380.8239,380.4656,380.4656,6728.0
2024-09-19 15:10:00,382.4,382.51,382.18,382.18,6113.0,380.5253,380.6348,380.3064,380.3064,6113.0
2024-09-19 15:15:00,382.27,382.41,381.92,382.05,5521.0,380.396,380.5353,380.0477,380.1771,5521.0
2024-09-19 15:20:00,382.08,382.39,381.62,382.39,6947.0,380.2069,380.5154,379.7492,380.5154,6947.0
2024-09-19 15:25:00,382.42,382.42,382.07,382.2,4519.0,380.5452,380.5452,380.197,380.3263,4519.0
2024-09-19 15:30:00,382.2,382.32,381.88,382.31,11452.0,380.3263,380.4457,380.0079,380.4358,11452.0
2024-09-19 15:35:00,382.3,382.58,382.3,382.53,4701.0,380.4258,380.7045,380.4258,380.6547,4701.0
2024-09-19 15:40:00,382.56,382.74,382.23,382.33,6167.0,380.6846,380.8637,380.3562,380.4557,6167.0
2024-09-19 15:45:00,382.23,382.84,382.23,382.73,9571.0,380.3562,380.9632,380.3562,380.8537,9571.0
2024-09-19 15:50:00,382.69,382.69,381.77,382.2,13400.0,380.8139,380.8139,379.8984,380.3263,13400.0
2024-09-19 15:55:00,382.19,382.38,381.77,381.99,20752.0,380.3164,380.5054,379.8984,380.1174,20752.0
2024-09-20 09:30:00,382.01,382.45,381.74,382.45,40213.0,380.1373,380.5751,379.8686,380.5751,40213.0
2024-09-20 09:35:00,382.16,382.64,382.16,382.25,15381.0,380.2865,380.7642,380.2865,380.3761,15381.0
2024-09-20 09:40:00,382.16,382.3,381.93,381.93,6641.0,380.2865,380.4258,380.0577,380.0577,6641.0
2024-09-20 09:45:00,382.0,382.16,381.7,381.7,4885.0,380.1273,380.2865,379.8288,379.8288,4885.0
2024-09-20 09:50:00,381.89,382.48,381.73,381.81,10852.0,380.0178,380.605,379.8586,379.9382,10852.0
2024-09-20 09:55:00,381.79,381.88,381.0,381.06,4882.0,379.9183,380.0079,379.1322,379.1919,4882.0
2024-09-20 10:00:00,381.03,381.41,380.9,381.41,7107.0,379.1621,379.5402,379.0327,379.5402,7107.0
2024-09-20 10:05:00,381.33,381.43,381.2,381.2,5323.0,379.4606,379.5601,379.3312,379.3312,5323.0
2024-09-20 10:10:00,381.2,381.21,380.79,380.84,6559.0,379.3312,379.3412,378.9232,378.973,6559.0
2024-09-20 10:15:00,381.0,381.34,380.68,381.02,5887.0,379.1322,379.4705,378.8138,379.1521,5887.0
2024-09-20 10:20:00,380.96,381.21,380.79,381.21,4362.0,379.0924,379.3412,378.9232,379.3412,4362.0
2024-09-20 10:25:00,381.29,381.45,381.16,381.17,5489.0,379.4208,379.58,379.2914,379.3014,5489.0
2024-09-20 10:30:00,381.12,381.13,380.61,380.92,6987.0,379.2516,379.2616,378.7441,379.0526,6987.0
2024-09-20 10:35:00,380.99,381.49,380.75,381.4,3200.0,379.1223,379.6198,378.8834,379.5302,3200.0
2024-09-20 10:40:00,381.33,381.33,380.89,381.08,3470.0,379.4606,379.4606,379.0227,379.2118,3470.0
2024-09-20 10:45:00,381.13,381.13,380.69,380.78,2978.0,379.2616,379.2616,378.8237,378.9133,2978.0
2024-09-20 10:50:00,380.86,380.88,380.1,380.13,11136.0,378.9929,379.0128,378.2366,378.2665,11136.0
2024-09-20 10:55:00,380.13,380.25,380.02,380.12,2888.0,378.2665,378.3859,378.157,378.2565,2888.0
2024-09-20 11:00:00,380.0,380.06,379.81,379.96,8936.0,378.1371,378.1968,377.948,378.0973,8936.0
2024-09-20 11:05:00,380.0,380.06,379.9,379.9,2733.0,378.1371,378.1968,378.0376,378.0376,2733.0
2024-09-20 11:10:00,379.99,379.99,379.31,379.37,7297.0,378.1272,378.1272,377.4505,377.5102,7297.0
2024-09-20 11:15:00,379.27,379.36,378.89,379.36,8320.0,377.4107,377.5002,377.0326,377.5002,8320.0
2024-09-20 11:20:00,379.43,379.79,379.42,379.66,9389.0,377.5699,377.9281,377.56,377.7988,9389.0
2024-09-20 11:25:00,379.73,379.8,379.66,379.69,10530.0,377.8684,377.9381,377.7988,377.8286,10530.0
2024-09-20 11:30:00,379.56,380.29,379.56,380.29,3853.0,377.6993,378.4257,377.6993,378.4257,3853.0
2024-09-20 11:35:00,380.33,380.47,380.08,380.24,3888.0,378.4655,378.6048,378.2167,378.3759,3888.0
2024-09-20 11:40:00,380.16,380.87,380.16,380.83,9751.0,378.2963,379.0028,378.2963,378.963,9751.0
2024-09-20 11:45:00,380.82,380.84,380.59,380.74,8182.0,378.9531,378.973,378.7242,378.8735,8182.0
2024-09-20 11:50:00,380.83,380.83,380.39,380.39,4374.0,378.963,378.963,378.5252,378.5252,4374.0
2024-09-20 11:55:00,380.55,380.85,380.54,380.77,4787.0,378.6844,378.9829,378.6745,378.9033,4787.0
2024-09-20 12:00:00,380.72,380.95,380.7,380.87,2832.0,378.8536,379.0825,378.8337,379.0028,2832.0
2024-09-20 12:05:00,380.97,381.22,380.85,381.15,6218.0,379.1024,379.3511,378.9829,379.2815,6218.0
2024-09-20 12:10:00,381.17,381.18,380.97,381.06,10385.0,379.3014,379.3113,379.1024,379.1919,10385.0
2024-09-20 12:15:00,380.94,381.18,380.93,381.13,4902.0,379.0725,379.3113,379.0626,379.2616,4902.0
2024-09-20 12:20:00,381.2,381.38,381.09,381.38,2636.0,379.3312,379.5103,379.2218,379.5103,2636.0
2024-09-20 12:25:00,381.51,381.64,381.45,381.64,1957.0,379.6397,379.7691,379.58,379.7691,1957.0
2024-09-20 12:30:00,381.6,381.61,381.36,381.37,4954.0,379.7293,379.7392,379.4904,379.5004,4954.0
2024-09-20 12:35:00,381.55,381.63,381.54,381.63,353.0,379.6795,379.7591,379.6696,379.7591,353.0
2024-09-20 12:40:00,381.52,381.59,381.51,381.53,1673.0,379.6497,379.7193,379.6397,379.6596,1673.0
2024-09-20 12:45:00,381.51,381.66,381.51,381.66,2713.0,379.6397,379.789,379.6397,379.789,2713.0
2024-09-20 12:50:00,381.75,381.9,381.67,381.68,2554.0,379.8785,380.0278,379.7989,379.8089,2554.0
2024-09-20 12:55:00,381.76,381.78,381.55,381.55,1731.0,379.8885,379.9084,379.6795,379.6795,1731.0
2024-09-20 13:00:00,381.68,381.73,381.43,381.43,2048.0,379.8089,379.8586,379.5601,379.5601,2048.0
2024-09-20 13:05:00,381.35,381.57,381.35,381.44,1428.0,379.4805,379.6994,379.4805,379.5701,1428.0
2024-09-20 13:10:00,381.31,381.6,381.31,381.6,3593.0,379.4407,379.7293,379.4407,379.7293,3593.0
2024-09-20 13:15:00,381.59,381.67,381.52,381.54,3664.0,379.7193,379.7989,379.6497,379.6696,3664.0
2024-09-20 13:20:00,381.53,381.6,381.17,381.18,2797.0,379.6596,379.7293,379.3014,379.3113,2797.0
2024-09-20 13:25:00,381.37,381.37,381.17,381.31,7028.0,379.5004,379.5004,379.3014,379.4407,7028.0
2024-09-20 13:30:00,381.45,381.71,381.41,381.69,3861.0,379.58,379.8387,379.5402,379.8188,3861.0
2024-09-20 13:35:00,381.67,381.77,381.54,381.61,3748.0,379.7989,379.8984,379.6696,379.7392,3748.0
2024-09-20 13:40:00,381.65,381.65,381.38,381.38,3601.0,379.779,379.779,379.5103,379.5103,3601.0
2024-09-20 13:45:00,381.29,381.45,381.25,381.39,3631.0,379.4208,379.58,379.381,379.5203,3631.0
2024-09-20 13:50:00,381.34,381.36,381.21,381.26,1388.0,379.4705,379.4904,379.3412,379.3909,1388.0
2024-09-20 13:55:00,381.15,381.21,381.01,381.13,8270.0,379.2815,379.3412,379.1422,379.2616,8270.0
2024-09-20 14:00:00,381.08,381.17,380.37,380.43,6796.0,379.2118,379.3014,378.5053,378.565,6796.0
2024-09-20 14:05:00,380.54,380.63,380.45,380.46,3873.0,378.6745,378.764,378.5849,378.5949,3873.0
2024-09-20 14:10:00,380.27,380.62,380.0,380.53,11642.0,378.4058,378.7541,378.1371,378.6645,11642.0
2024-09-20 14:15:00,380.6,380.66,380.49,380.49,3480.0,378.7342,378.7939,378.6247,378.6247,3480.0
2024-09-20 14:20:00,380.48,380.48,380.29,380.3,6187.0,378.6148,378.6148,378.4257,378.4356,6187.0
2024-09-20 14:25:00,380.28,380.39,380.24,380.3,2567.0,378.4157,378.5252,378.3759,378.4356,2567.0
2024-09-20 14:30:00,380.25,380.29,380.08,380.09,4421.0,378.3859,378.4257,378.2167,378.2267,4421.0
2024-09-20 14:35:00,380.17,380.32,380.01,380.32,4215.0,378.3063,378.4555,378.1471,378.4555,4215.0
2024-09-20 14:40:00,380.12,380.27,380.11,380.17,1395.0,378.2565,378.4058,378.2466,378.3063,1395.0
2024-09-20 14:45:00,380.17,380.46,380.13,380.39,3676.0,378.3063,378.5949,378.2665,378.5252,3676.0
2024-09-20 14:50:00,380.41,380.92,380.35,380.92,5844.0,378.5451,379.0526,378.4854,379.0526,5844.0
2024-09-20 14:55:00,380.85,381.14,380.84,381.13,2681.0,378.9829,379.2715,378.973,379.2616,2681.0
2024-09-20 15:00:00,381.06,381.29,380.97,381.23,4487.0,379.1919,379.4208,379.1024,379.3611,4487.0
2024-09-20 15:05:00,381.16,381.21,380.92,381.03,10183.0,379.2914,379.3412,379.0526,379.1621,10183.0
2024-09-20 15:10:00,381.05,381.11,380.96,381.11,4883.0,379.182,379.2417,379.0924,379.2417,4883.0
2024-09-20 15:15:00,381.07,381.35,381.07,381.3,4898.0,379.2019,379.4805,379.2019,379.4307,4898.0
2024-09-20 15:20:00,381.61,381.96,381.44,381.44,4590.0,379.7392,380.0875,379.5701,379.5701,4590.0
2024-09-20 15:25:00,381.47,381.75,381.47,381.69,14581.0,379.5999,379.8785,379.5999,379.8188,14581.0
2024-09-20 15:30:00,381.63,381.83,381.54,381.79,7416.0,379.7591,379.9581,379.6696,379.9183,7416.0
2024-09-20 15:35:00,381.8,382.49,381.78,382.32,6006.0,379.9283,380.6149,379.9084,380.4457,6006.0
2024-09-20 15:40:00,382.24,382.43,382.13,382.31,11640.0,380.3661,380.5552,380.2567,380.4358,11640.0
2024-09-20 15:45:00,382.19,382.38,381.84,381.92,7652.0,380.3164,380.5054,379.9681,380.0477,7652.0
2024-09-20 15:50:00,381.95,382.02,381.26,381.64,15761.0,380.0776,380.1472,379.3909,379.7691,15761.0
2024-09-20 15:55:00,381.51,381.62,380.87,381.08,15945.0,379.6397,379.7492,379.0028,379.2118,15945.0
2024-09-23 09:30:00,381.74,381.86,380.7,380.86,35879.0,379.8686,379.988,378.8337,378.9929,35879.0
2024-09-23 09:35:00,380.77,381.27,380.77,381.2,7654.0,378.9033,379.4009,378.9033,379.3312,7654.0
2024-09-23 09:40:00,381.31,381.32,381.01,381.19,6254.0,379.4407,379.4506,379.1422,379.3213,6254.0
2024-09-23 09:45:00,381.15,382.0,381.0,382.0,5126.0,379.2815,380.1273,379.1322,380.1273,5126.0
2024-09-23 09:50:00,381.87,381.91,381.5,381.78,3453.0,379.9979,380.0377,379.6298,379.9084,3453.0
2024-09-23 09:55:00,381.76,382.05,381.52,381.58,7325.0,379.8885,380.1771,379.6497,379.7094,7325.0
2024-09-23 10:00:00,381.58,382.14,381.25,381.97,5539.0,379.7094,380.2666,379.381,380.0975,5539.0
2024-09-23 10:05:00,381.85,382.25,381.81,382.25,3173.0,379.978,380.3761,379.9382,380.3761,3173.0
2024-09-23 10:10:00,381.85,382.19,381.5,381.6,3950.0,379.978,380.3164,379.6298,379.7293,3950.0
2024-09-23 10:15:00,381.53,382.02,381.39,382.02,12160.0,379.6596,380.1472,379.5203,380.1472,12160.0
2024-09-23 10:20:00,382.04,382.42,382.01,382.33,5416.0,380.1671,380.5452,380.1373,380.4557,5416.0
2024-09-23 10:25:00,382.24,382.28,381.9,382.18,5150.0,380.3661,380.4059,380.0278,380.3064,5150.0
2024-09-23 10:30:00,382.11,382.11,381.78,381.83,1816.0,380.2368,380.2368,379.9084,379.9581,1816.0
2024-09-23 10:35:00,381.8,382.0,381.44,381.44,6163.0,379.9283,380.1273,379.5701,379.5701,6163.0
2024-09-23 10:40:00,381.51,382.2,381.51,382.19,1428.0,379.6397,380.3263,379.6397,380.3164,1428.0
2024-09-23 10:45:00,382.13,382.45,382.13,382.4,5725.0,380.2567,380.5751,380.2567,380.5253,5725.0
2024-09-23 10:50:00,382.2,382.54,382.19,382.46,1726.0,380.3263,380.6647,380.3164,380.5851,1726.0
2024-09-23 10:55:00,382.34,382.36,382.07,382.21,3371.0,380.4656,380.4855,380.197,380.3363,3371.0
2024-09-23 11:00:00,382.11,382.11,381.89,381.9,1613.0,380.2368,380.2368,380.0178,380.0278,1613.0
2024-09-23 11:05:00,381.71,381.71,381.41,381.52,4380.0,379.8387,379.8387,379.5402,379.6497,4380.0
2024-09-23 11:10:00,381.75,381.87,381.69,381.81,3563.0,379.8785,379.9979,379.8188,379.9382,3563.0
2024-09-23 11:15:00,381.81,381.82,381.46,381.59,2184.0,379.9382,379.9482,379.59,379.7193,2184.0
2024-09-23 11:20:00,381.44,381.87,381.44,381.87,3235.0,379.5701,379.9979,379.5701,379.9979,3235.0
2024-09-23 11:25:00,382.0,382.2,381.84,382.11,2590.0,380.1273,380.3263,379.9681,380.2368,2590.0
2024-09-23 11:30:00,382.19,382.41,382.13,382.31,3311.0,380.3164,380.5353,380.2567,380.4358,3311.0
2024-09-23 11:35:00,382.39,382.44,382.3,382.34,4149.0,380.5154,380.5652,380.4258,380.4656,4149.0
2024-09-23 11:40:00,382.5,382.5,382.4,382.4,1001.0,380.6249,380.6249,380.5253,380.5253,1001.0
2024-09-23 11:45:00,382.58,382.58,382.36,382.36,774.0,380.7045,380.7045,380.4855,380.4855,774.0
2024-09-23 11:50:00,382.36,382.65,382.36,382.59,3161.0,380.4855,380.7741,380.4855,380.7144,3161.0
2024-09-23 11:55:00,382.57,382.65,382.2,382.2,3839.0,380.6945,380.7741,380.3263,380.3263,3839.0
2024-09-23 12:00:00,382.34,382.37,382.07,382.08,10080.0,380.4656,380.4955,380.197,380.2069,10080.0
2024-09-23 12:05:00,382.25,382.25,382.0,382.0,5021.0,380.3761,380.3761,380.1273,380.1273,5021.0
2024-09-23 12:10:00,381.89,381.89,381.41,381.62,2906.0,380.0178,380.0178,379.5402,379.7492,2906.0
2024-09-23 12:15:00,381.36,381.78,381.35,381.57,7576.0,379.4904,379.9084,379.4805,379.6994,7576.0
2024-09-23 12:20:00,381.45,381.78,381.39,381.73,2218.0,379.58,379.9084,379.5203,379.8586,2218.0
2024-09-23 12:25:00,381.73,381.77,381.55,381.56,2367.0,379.8586,379.8984,379.6795,379.6895,2367.0
2024-09-23 12:30:00,381.55,381.75,381.42,381.75,2545.0,379.6795,379.8785,379.5502,379.8785,2545.0
2024-09-23 12:35:00,381.69,381.69,381.37,381.51,1251.0,379.8188,379.8188,379.5004,379.6397,1251.0
2024-09-23 12:40:00,381.49,381.63,381.49,381.5,4003.0,379.6198,379.7591,379.6198,379.6298,4003.0
2024-09-23 12:45:00,381.42,381.46,381.22,381.42,9277.0,379.5502,379.59,379.3511,379.5502,9277.0
2024-09-23 12:50:00,381.49,381.49,381.1,381.1,3779.0,379.6198,379.6198,379.2317,379.2317,3779.0
2024-09-23 12:55:00,381.19,381.31,381.14,381.28,11179.0,379.3213,379.4407,379.2715,379.4108,11179.0
2024-09-23 13:00:00,381.18,381.18,380.9,381.08,4046.0,379.3113,379.3113,379.0327,379.2118,4046.0
2024-09-23 13:05:00,381.11,381.14,380.97,381.14,1782.0,379.2417,379.2715,379.1024,379.2715,1782.0
2024-09-23 13:10:00,381.21,381.3,381.14,381.16,6038.0,379.3412,379.4307,379.2715,379.2914,6038.0
2024-09-23 13:15:00,381.08,381.27,381.02,381.26,1088.0,379.2118,379.4009,379.1521,379.3909,1088.0
2024-09-23 13:20:00,381.3,381.32,381.13,381.13,6719.0,379.4307,379.4506,379.2616,379.2616,6719.0
2024-09-23 13:25:00,381.05,381.2,381.05,381.2,2709.0,379.182,379.3312,379.182,379.3312,2709.0
2024-09-23 13:30:00,381.15,381.58,381.15,381.5,1940.0,379.2815,379.7094,379.2815,379.6298,1940.0
2024-09-23 13:35:00,381.54,381.54,381.31,381.31,1561.0,379.6696,379.6696,379.4407,379.4407,1561.0
2024-09-23 13:40:00,381.36,381.51,381.34,381.37,2905.0,379.4904,379.6397,379.4705,379.5004,2905.0
2024-09-23 13:45:00,381.41,381.57,381.41,381.52,3454.0,379.5402,379.6994,379.5402,379.6497,3454.0
2024-09-23 13:50:00,381.59,381.77,381.57,381.74,1978.0,379.7193,379.8984,379.6994,379.8686,1978.0
2024-09-23 13:55:00,381.75,381.82,381.73,381.79,2185.0,379.8785,379.9482,379.8586,379.9183,2185.0
2024-09-23 14:00:00,381.91,381.91,381.64,381.74,7611.0,380.0377,380.0377,379.7691,379.8686,7611.0
2024-09-23 14:05:00,381.63,381.85,381.48,381.84,1311.0,379.7591,379.978,379.6099,379.9681,1311.0
2024-09-23 14:10:00,381.79,381.85,381.72,381.73,1662.0,379.9183,379.978,379.8487,379.8586,1662.0
2024-09-23 14:15:00,381.65,381.75,381.6,381.73,5400.0,379.779,379.8785,379.7293,379.8586,5400.0
2024-09-23 14:20:00,381.73,381.95,381.7,381.9,2399.0,379.8586,380.0776,379.8288,380.0278,2399.0
2024-09-23 14:25:00,381.91,381.93,381.64,381.65,5240.0,380.0377,380.0577,379.7691,379.779,5240.0
2024-09-23 14:30:00,381.7,381.81,381.7,381.81,398.0,379.8288,379.9382,379.8288,379.9382,398.0
2024-09-23 14:35:00,381.71,381.76,381.64,381.74,2250.0,379.8387,379.8885,379.7691,379.8686,2250.0
2024-09-23 14:40:00,381.79,381.8,381.65,381.65,5542.0,379.9183,379.9283,379.779,379.779,5542.0
2024-09-23 14:45:00,381.72,381.8,381.61,381.79,1190.0,379.8487,379.9283,379.7392,379.9183,1190.0
2024-09-23 14:50:00,381.8,381.84,381.72,381.75,1171.0,379.9283,379.9681,379.8487,379.8785,1171.0
2024-09-23 14:55:00,381.75,381.99,381.71,381.93,10557.0,379.8785,380.1174,379.8387,380.0577,10557.0
2024-09-23 15:00:00,381.9,381.99,381.84,381.99,1854.0,380.0278,380.1174,379.9681,380.1174,1854.0
2024-09-23 15:05:00,381.9,381.9,381.72,381.73,1318.0,380.0278,380.0278,379.8487,379.8586,1318.0
2024-09-23 15:10:00,381.75,381.75,381.59,381.61,3028.0,379.8785,379.8785,379.7193,379.7392,3028.0
2024-09-23 15:15:00,381.67,381.9,381.64,381.89,9752.0,379.7989,380.0278,379.7691,380.0178,9752.0
2024-09-23 15:20:00,381.83,381.94,381.79,381.86,11176.0,379.9581,380.0676,379.9183,379.988,11176.0
2024-09-23 15:25:00,381.81,382.0,381.78,381.84,5446.0,379.9382,380.1273,379.9084,379.9681,5446.0
2024-09-23 15:30:00,381.84,381.99,381.75,381.99,3775.0,379.9681,380.1174,379.8785,380.1174,3775.0
2024-09-23 15:35:00,381.93,382.0,381.88,381.92,4086.0,380.0577,380.1273,380.0079,380.0477,4086.0
2024-09-23 15:40:00,381.87,381.92,381.5,381.57,5383.0,379.9979,380.0477,379.6298,379.6994,5383.0
2024-09-23 15:45:00,381.46,381.9,381.46,381.86,3654.0,379.59,380.0278,379.59,379.988,3654.0
2024-09-23 15:50:00,381.92,381.92,381.63,381.72,7979.0,380.0477,380.0477,379.7591,379.8487,7979.0
2024-09-23 15:55:00,381.73,382.01,381.62,381.81,13899.0,379.8586,380.1373,379.7492,379.9382,13899.0
2024-09-24 09:30:00,382.94,382.98,381.84,382.13,33912.0,381.0627,381.1025,379.9681,380.2567,33912.0
2024-09-24 09:35:00,382.01,382.33,381.92,382.33,4019.0,380.1373,380.4557,380.0477,380.4557,4019.0
2024-09-24 09:40:00,382.03,382.04,381.8,381.96,4125.0,380.1572,380.1671,379.9283,380.0875,4125.0
2024-09-24 09:45:00,381.96,382.13,381.6,381.68,5095.0,380.0875,380.2567,379.7293,379.8089,5095.0
2024-09-24 09:50:00,381.4,381.86,381.37,381.39,8413.0,379.5302,379.988,379.5004,379.5203,8413.0
2024-09-24 09:55:00,381.51,381.57,381.14,381.15,7186.0,379.6397,379.6994,379.2715,379.2815,7186.0
2024-09-24 10:00:00,381.0,381.0,379.5,379.8,15849.0,379.1322,379.1322,377.6396,377.9381,15849.0
2024-09-24 10:05:00,379.84,380.17,379.57,379.98,4880.0,377.9779,378.3063,377.7092,378.1172,4880.0
2024-09-24 10:10:00,380.52,380.55,380.21,380.21,2498.0,378.6546,378.6844,378.3461,378.3461,2498.0
2024-09-24 10:15:00,380.13,380.27,379.98,379.99,6506.0,378.2665,378.4058,378.1172,378.1272,6506.0
2024-09-24 10:20:00,380.08,380.19,379.4,379.79,8395.0,378.2167,378.3262,377.5401,377.9281,8395.0
2024-09-24 10:25:00,379.64,379.84,379.53,379.56,3215.0,377.7789,377.9779,377.6694,377.6993,3215.0
2024-09-24 10:30:00,379.56,379.95,379.52,379.6,9893.0,377.6993,378.0874,377.6595,377.7391,9893.0
2024-09-24 10:35:00,379.59,379.66,379.35,379.47,2359.0,377.7291,377.7988,377.4903,377.6097,2359.0
2024-09-24 10:40:00,379.07,379.58,378.92,379.55,7691.0,377.2117,377.7192,377.0624,377.6893,7691.0
2024-09-24 10:45:00,379.55,380.15,379.55,380.13,5816.0,377.6893,378.2864,377.6893,378.2665,5816.0
2024-09-24 10:50:00,380.35,380.69,380.33,380.55,6225.0,378.4854,378.8237,378.4655,378.6844,6225.0
2024-09-24 10:55:00,380.66,381.06,380.65,381.04,3282.0,378.7939,379.1919,378.7839,379.172,3282.0
2024-09-24 11:00:00,381.0,381.14,380.89,381.06,6147.0,379.1322,379.2715,379.0227,379.1919,6147.0
2024-09-24 11:05:00,381.11,381.27,381.01,381.21,2295.0,379.2417,379.4009,379.1422,379.3412,2295.0
2024-09-24 11:10:00,381.3,381.6,381.29,381.52,4733.0,379.4307,379.7293,379.4208,379.6497,4733.0
2024-09-24 11:15:00,381.58,381.63,381.53,381.63,2211.0,379.7094,379.7591,379.6596,379.7591,2211.0
2024-09-24 11:20:00,381.58,381.78,381.5,381.78,8951.0,379.7094,379.9084,379.6298,379.9084,8951.0
2024-09-24 11:25:00,381.75,381.88,381.64,381.71,5531.0,379.8785,380.0079,379.7691,379.8387,5531.0
2024-09-24 11:30:00,381.85,382.09,381.84,381.96,3455.0,379.978,380.2169,379.9681,380.0875,3455.0
2024-09-24 11:35:00,382.01,382.01,381.84,381.99,1833.0,380.1373,380.1373,379.9681,380.1174,1833.0
2024-09-24 11:40:00,382.16,382.34,382.04,382.3,5494.0,380.2865,380.4656,380.1671,380.4258,5494.0
2024-09-24 11:45:00,382.5,382.72,382.36,382.72,3872.0,380.6249,380.8438,380.4855,380.8438,3872.0
2024-09-24 11:50:00,382.76,383.32,382.69,383.31,2728.0,380.8836,381.4408,380.8139,381.4309,2728.0
2024-09-24 11:55:00,383.42,383.51,383.09,383.1,4048.0,381.5403,381.6299,381.212,381.2219,4048.0
2024-09-24 12:00:00,383.14,383.46,383.14,383.46,2008.0,381.2617,381.5802,381.2617,381.5802,2008.0
2024-09-24 12:05:00,383.54,383.54,383.32,383.33,1302.0,381.6598,381.6598,381.4408,381.4508,1302.0
2024-09-24 12:10:00,383.24,383.44,383.07,383.43,7024.0,381.3612,381.5602,381.1921,381.5503,7024.0
2024-09-24 12:15:00,383.49,383.49,383.18,383.25,1700.0,381.61,381.61,381.3015,381.3712,1700.0
2024-09-24 12:20:00,383.38,383.47,383.12,383.17,1989.0,381.5005,381.5901,381.2418,381.2916,1989.0
2024-09-24 12:25:00,383.11,383.18,383.1,383.17,3899.0,381.2319,381.3015,381.2219,381.2916,3899.0
2024-09-24 12:30:00,383.25,383.42,383.21,383.33,2936.0,381.3712,381.5403,381.3314,381.4508,2936.0
2024-09-24 12:35:00,383.4,383.45,383.33,383.37,1997.0,381.5204,381.5702,381.4508,381.4906,1997.0
2024-09-24 12:40:00,383.4,383.4,383.24,383.36,2171.0,381.5204,381.5204,381.3612,381.4806,2171.0
2024-09-24 12:45:00,383.53,383.64,383.36,383.43,3341.0,381.6498,381.7593,381.4806,381.5503,3341.0
2024-09-24 12:50:00,383.37,383.41,383.16,383.16,3144.0,381.4906,381.5304,381.2816,381.2816,3144.0
2024-09-24 12:55:00,383.16,383.16,382.85,382.88,3161.0,381.2816,381.2816,380.9731,381.003,3161.0
2024-09-24 13:00:00,382.86,383.04,382.79,382.92,6009.0,380.9831,381.1622,380.9134,381.0428,6009.0
2024-09-24 13:05:00,382.95,383.21,382.91,382.94,1748.0,381.0727,381.3314,381.0328,381.0627,1748.0
2024-09-24 13:10:00,382.84,383.18,382.84,383.16,2523.0,380.9632,381.3015,380.9632,381.2816,2523.0
2024-09-24 13:15:00,383.15,383.32,383.15,383.26,1779.0,381.2717,381.4408,381.2717,381.3811,1779.0
2024-09-24 13:20:00,383.13,383.21,383.04,383.16,3135.0,381.2518,381.3314,381.1622,381.2816,3135.0
2024-09-24 13:25:00,383.25,383.25,383.11,383.2,4717.0,381.3712,381.3712,381.2319,381.3214,4717.0
2024-09-24 13:30:00,383.15,383.32,383.14,383.31,2013.0,381.2717,381.4408,381.2617,381.4309,2013.0
2024-09-24 13:35:00,383.4,383.4,383.2,383.25,1841.0,381.5204,381.5204,381.3214,381.3712,1841.0
2024-09-24 13:40:00,383.21,383.42,383.21,383.38,3447.0,381.3314,381.5403,381.3314,381.5005,3447.0
2024-09-24 13:45:00,383.28,383.29,383.09,383.09,6257.0,381.401,381.411,381.212,381.212,6257.0
2024-09-24 13:50:00,383.06,383.25,383.05,383.25,3939.0,381.1821,381.3712,381.1722,381.3712,3939.0
2024-09-24 13:55:00,383.22,383.22,383.02,383.02,1596.0,381.3413,381.3413,381.1423,381.1423,1596.0
2024-09-24 14:00:00,383.02,383.24,382.92,383.24,8760.0,381.1423,381.3612,381.0428,381.3612,8760.0
2024-09-24 14:05:00,383.08,383.2,383.04,383.11,10390.0,381.202,381.3214,381.1622,381.2319,10390.0
2024-09-24 14:10:00,383.09,383.12,382.73,382.91,4573.0,381.212,381.2418,380.8537,381.0328,4573.0
2024-09-24 14:15:00,382.91,383.05,382.79,383.05,5825.0,381.0328,381.1722,380.9134,381.1722,5825.0
2024-09-24 14:20:00,383.0,383.04,382.89,382.89,6470.0,381.1224,381.1622,381.0129,381.0129,6470.0
2024-09-24 14:25:00,382.85,382.89,382.67,382.8,2815.0,380.9731,381.0129,380.794,380.9234,2815.0
2024-09-24 14:30:00,382.67,382.74,382.24,382.72,8054.0,380.794,380.8637,380.3661,380.8438,8054.0
2024-09-24 14:35:00,382.75,382.93,382.63,382.93,4496.0,380.8736,381.0527,380.7542,381.0527,4496.0
2024-09-24 14:40:00,382.99,383.0,382.71,382.81,5208.0,381.1125,381.1224,380.8338,380.9333,5208.0
2024-09-24 14:45:00,382.81,382.81,382.62,382.63,3305.0,380.9333,380.9333,380.7443,380.7542,3305.0
2024-09-24 14:50:00,382.63,382.87,382.63,382.86,2378.0,380.7542,380.993,380.7542,380.9831,2378.0
2024-09-24 14:55:00,382.92,382.96,382.73,382.82,3914.0,381.0428,381.0826,380.8537,380.9433,3914.0
2024-09-24 15:00:00,382.73,382.83,382.73,382.8,2702.0,380.8537,380.9532,380.8537,380.9234,2702.0
2024-09-24 15:05:00,382.82,383.0,382.81,382.93,2273.0,380.9433,381.1224,380.9333,381.0527,2273.0
2024-09-24 15:10:00,382.88,382.92,382.78,382.87,3153.0,381.003,381.0428,380.9035,380.993,3153.0
2024-09-24 15:15:00,382.87,382.97,382.73,382.88,4445.0,380.993,381.0926,380.8537,381.003,4445.0
2024-09-24 15:20:00,382.88,382.99,382.78,382.88,5012.0,381.003,381.1125,380.9035,381.003,5012.0
2024-09-24 15:25:00,382.87,382.94,382.8,382.82,3932.0,380.993,381.0627,380.9234,380.9433,3932.0
2024-09-24 15:30:00,382.73,382.81,382.63,382.65,9898.0,380.8537,380.9333,380.7542,380.7741,9898.0
2024-09-24 15:35:00,382.73,382.87,382.66,382.87,2899.0,380.8537,380.993,380.7841,380.993,2899.0
2024-09-24 15:40:00,382.86,383.08,382.81,382.93,4925.0,380.9831,381.202,380.9333,381.0527,4925.0
2024-09-24 15:45:00,383.01,383.05,382.93,383.05,6630.0,381.1324,381.1722,381.0527,381.1722,6630.0
2024-09-24 15:50:00,383.09,383.15,382.79,382.82,7723.0,381.212,381.2717,380.9134,380.9433,7723.0
2024-09-24 15:55:00,382.8,383.45,382.71,383.44,23600.0,380.9234,381.5702,380.8338,381.5602,23600.0
2024-09-25 09:30:00,382.96,383.94,382.96,383.86,45002.0,381.0826,382.0578,381.0826,381.9782,45002.0
2024-09-25 09:35:00,384.0,384.11,383.89,383.95,2442.0,382.1175,382.227,382.008,382.0677,2442.0
2024-09-25 09:40:00,383.88,383.88,383.29,383.7,6862.0,381.9981,381.9981,381.411,381.819,6862.0
2024-09-25 09:45:00,383.78,384.09,383.78,384.09,1830.0,381.8986,382.2071,381.8986,382.2071,1830.0
2024-09-25 09:50:00,384.02,384.02,383.77,384.01,5565.0,382.1374,382.1374,381.8886,382.1275,5565.0
2024-09-25 09:55:00,384.07,384.5,384.07,384.5,4188.0,382.1872,382.6151,382.1872,382.6151,4188.0
2024-09-25 10:00:00,384.76,384.83,384.44,384.5,7241.0,382.8738,382.9434,382.5553,382.6151,7241.0
2024-09-25 10:05:00,384.61,384.91,384.56,384.73,7933.0,382.7245,383.023,382.6748,382.8439,7933.0
2024-09-25 10:10:00,384.74,384.91,384.71,384.86,10213.0,382.8539,383.023,382.824,382.9733,10213.0
2024-09-25 10:15:00,385.0,385.03,384.85,384.97,7570.0,383.1126,383.1425,382.9633,383.0827,7570.0
2024-09-25 10:20:00,385.03,385.04,384.72,384.94,5074.0,383.1425,383.1524,382.834,383.0529,5074.0
2024-09-25 10:25:00,384.81,384.86,384.38,384.42,9547.0,382.9235,382.9733,382.4956,382.5354,9547.0
2024-09-25 10:30:00,384.28,384.63,384.27,384.61,10380.0,382.3961,382.7444,382.3862,382.7245,10380.0
2024-09-25 10:35:00,384.67,384.78,384.65,384.77,1186.0,382.7842,382.8937,382.7643,382.8837,1186.0
2024-09-25 10:40:00,384.78,384.87,384.61,384.75,1799.0,382.8937,382.9832,382.7245,382.8638,1799.0
2024-09-25 10:45:00,384.69,384.78,384.36,384.38,3508.0,382.8041,382.8937,382.4757,382.4956,3508.0
2024-09-25 10:50:00,384.33,384.72,384.32,384.56,14192.0,382.4459,382.834,382.4359,382.6748,14192.0
2024-09-25 10:55:00,384.6,384.69,384.51,384.54,3658.0,382.7146,382.8041,382.625,382.6549,3658.0
2024-09-25 11:00:00,384.49,384.57,384.36,384.55,11047.0,382.6051,382.6847,382.4757,382.6648,11047.0
2024-09-25 11:05:00,384.52,384.79,384.48,384.79,3716.0,382.635,382.9036,382.5951,382.9036,3716.0
2024-09-25 11:10:00,384.63,384.64,384.37,384.38,1430.0,382.7444,382.7544,382.4857,382.4956,1430.0
2024-09-25 11:15:00,384.37,384.56,384.12,384.52,7888.0,382.4857,382.6748,382.2369,382.635,7888.0
2024-09-25 11:20:00,384.43,384.48,384.31,384.31,3267.0,382.5454,382.5951,382.426,382.426,3267.0
2024-09-25 11:25:00,384.21,384.3,384.04,384.04,852.0,382.3265,382.416,382.1573,382.1573,852.0
2024-09-25 11:30:00,384.05,384.09,383.98,383.98,4679.0,382.1673,382.2071,382.0976,382.0976,4679.0
2024-09-25 11:35:00,384.08,384.6,384.08,384.51,3571.0,382.1971,382.7146,382.1971,382.625,3571.0
2024-09-25 11:40:00,384.62,384.62,384.2,384.2,2454.0,382.7345,382.7345,382.3165,382.3165,2454.0
2024-09-25 11:45:00,384.33,384.33,383.96,384.11,1645.0,382.4459,382.4459,382.0777,382.227,1645.0
2024-09-25 11:50:00,384.05,384.06,383.72,383.72,4985.0,382.1673,382.1772,381.8389,381.8389,4985.0
2024-09-25 11:55:00,383.66,384.01,383.59,383.97,3499.0,381.7792,382.1275,381.7095,382.0876,3499.0
2024-09-25 12:00:00,383.98,383.98,383.74,383.85,5520.0,382.0976,382.0976,381.8588,381.9682,5520.0
2024-09-25 12:05:00,383.76,383.8,383.6,383.78,2849.0,381.8787,381.9185,381.7195,381.8986,2849.0
2024-09-25 12:10:00,383.89,383.89,383.73,383.87,1608.0,382.008,382.008,381.8488,381.9881,1608.0
2024-09-25 12:15:00,383.85,383.86,383.73,383.8,8575.0,381.9682,381.9782,381.8488,381.9185,8575.0
2024-09-25 12:20:00,383.77,383.98,383.77,383.86,2502.0,381.8886,382.0976,381.8886,381.9782,2502.0
2024-09-25 12:25:00,384.02,384.07,383.99,384.03,1366.0,382.1374,382.1872,382.1076,382.1474,1366.0
2024-09-25 12:30:00,384.03,384.03,383.77,383.9,2443.0,382.1474,382.1474,381.8886,382.018,2443.0
2024-09-25 12:35:00,383.95,384.04,383.86,383.94,2857.0,382.0677,382.1573,381.9782,382.0578,2857.0
2024-09-25 12:40:00,383.98,384.01,383.74,383.81,10883.0,382.0976,382.1275,381.8588,381.9284,10883.0
2024-09-25 12:45:00,383.75,383.87,383.57,383.62,5645.0,381.8687,381.9881,381.6896,381.7394,5645.0
2024-09-25 12:50:00,383.6,383.93,383.58,383.92,2696.0,381.7195,382.0478,381.6996,382.0379,2696.0
2024-09-25 12:55:00,383.84,383.89,383.64,383.65,2814.0,381.9583,382.008,381.7593,381.7692,2814.0
2024-09-25 13:00:00,383.3,383.57,382.93,383.51,4589.0,381.4209,381.6896,381.0527,381.6299,4589.0
2024-09-25 13:05:00,383.35,383.68,383.35,383.5,5215.0,381.4707,381.7991,381.4707,381.62,5215.0
2024-09-25 13:10:00,383.46,383.47,383.28,383.42,1507.0,381.5802,381.5901,381.401,381.5403,1507.0
2024-09-25 13:15:00,383.29,383.52,383.18,383.52,1241.0,381.411,381.6399,381.3015,381.6399,1241.0
2024-09-25 13:20:00,383.53,383.61,383.45,383.55,2083.0,381.6498,381.7294,381.5702,381.6697,2083.0
2024-09-25 13:25:00,383.49,383.74,383.49,383.71,2164.0,381.61,381.8588,381.61,381.8289,2164.0
2024-09-25 13:30:00,383.66,383.75,383.44,383.44,2171.0,381.7792,381.8687,381.5602,381.5602,2171.0
2024-09-25 13:35:00,383.21,383.6,383.21,383.56,2214.0,381.3314,381.7195,381.3314,381.6797,2214.0
2024-09-25 13:40:00,383.56,383.57,383.27,383.28,5479.0,381.6797,381.6896,381.3911,381.401,5479.0
2024-09-25 13:45:00,383.24,383.26,382.96,383.03,6863.0,381.3612,381.3811,381.0826,381.1523,6863.0
2024-09-25 13:50:00,383.1,383.67,383.1,383.67,5415.0,381.2219,381.7891,381.2219,381.7891,5415.0
2024-09-25 13:55:00,383.76,383.88,383.65,383.84,5567.0,381.8787,381.9981,381.7692,381.9583,5567.0
2024-09-25 14:00:00,383.97,384.02,383.73,383.73,13715.0,382.0876,382.1374,381.8488,381.8488,13715.0
2024-09-25 14:05:00,383.7,383.82,383.5,383.54,8356.0,381.819,381.9384,381.62,381.6598,8356.0
2024-09-25 14:10:00,383.53,383.6,383.21,383.22,4997.0,381.6498,381.7195,381.3314,381.3413,4997.0
2024-09-25 14:15:00,382.97,383.39,382.96,383.39,3576.0,381.0926,381.5105,381.0826,381.5105,3576.0
2024-09-25 14:20:00,383.34,383.41,383.23,383.4,3121.0,381.4607,381.5304,381.3513,381.5204,3121.0
2024-09-25 14:25:00,383.49,383.65,383.48,383.65,5091.0,381.61,381.7692,381.6001,381.7692,5091.0
2024-09-25 14:30:00,383.58,383.71,383.57,383.57,876.0,381.6996,381.8289,381.6896,381.6896,876.0
2024-09-25 14:35:00,383.63,383.75,383.56,383.59,4221.0,381.7493,381.8687,381.6797,381.7095,4221.0
2024-09-25 14:40:00,383.54,383.71,383.5,383.71,2213.0,381.6598,381.8289,381.62,381.8289,2213.0
2024-09-25 14:45:00,383.67,383.82,383.67,383.82,3337.0,381.7891,381.9384,381.7891,381.9384,3337.0
2024-09-25 14:50:00,383.82,383.85,383.71,383.85,2636.0,381.9384,381.9682,381.8289,381.9682,2636.0
2024-09-25 14:55:00,383.79,383.79,383.53,383.71,4495.0,381.9085,381.9085,381.6498,381.8289,4495.0
2024-09-25 15:00:00,383.75,383.88,383.65,383.88,1763.0,381.8687,381.9981,381.7692,381.9981,1763.0
2024-09-25 15:05:00,383.89,383.89,383.74,383.74,1766.0,382.008,382.008,381.8588,381.8588,1766.0
2024-09-25 15:10:00,383.77,383.77,383.53,383.67,5986.0,381.8886,381.8886,381.6498,381.7891,5986.0
2024-09-25 15:15:00,383.61,383.61,383.46,383.54,5028.0,381.7294,381.7294,381.5802,381.6598,5028.0
2024-09-25 15:20:00,383.55,383.61,383.51,383.61,2777.0,381.6697,381.7294,381.6299,381.7294,2777.0
2024-09-25 15:25:00,383.59,383.59,383.53,383.53,3210.0,381.7095,381.7095,381.6498,381.6498,3210.0
2024-09-25 15:30:00,383.55,383.57,383.43,383.49,9242.0,381.6697,381.6896,381.5503,381.61,9242.0
2024-09-25 15:35:00,383.53,383.62,383.43,383.47,9031.0,381.6498,381.7394,381.5503,381.5901,9031.0
2024-09-25 15:40:00,383.47,383.55,383.38,383.42,14308.0,381.5901,381.6697,381.5005,381.5403,14308.0
2024-09-25 15:45:00,383.5,383.57,383.47,383.56,6568.0,381.62,381.6896,381.5901,381.6797,6568.0
2024-09-25 15:50:00,383.68,383.76,383.52,383.75,8616.0,381.7991,381.8787,381.6399,381.8687,8616.0
2024-09-25 15:55:00,383.73,383.9,383.55,383.89,5101.0,381.8488,382.018,381.6697,382.008,5101.0
2024-09-26 09:30:00,387.57,387.65,386.34,386.45,54492.0,386.126,386.2057,384.9006,385.0102,54492.0
2024-09-26 09:35:00,386.2,386.76,386.1,386.48,13310.0,384.7611,385.319,384.6615,385.0401,13310.0
2024-09-26 09:40:00,386.15,386.3,386.03,386.3,8066.0,384.7113,384.8608,384.5918,384.8608,8066.0
2024-09-26 09:45:00,386.1,386.38,385.73,385.93,10881.0,384.6615,384.9405,384.2929,384.4921,10881.0
2024-09-26 09:50:00,386.04,386.22,385.84,386.0,4157.0,384.6017,384.7811,384.4025,384.5619,4157.0
2024-09-26 09:55:00,386.01,386.2,385.91,386.2,11506.0,384.5718,384.7611,384.4722,384.7611,11506.0
2024-09-26 10:00:00,386.16,386.37,385.76,385.84,9909.0,384.7213,384.9305,384.3228,384.4025,9909.0
2024-09-26 10:05:00,385.79,385.79,385.37,385.65,11731.0,384.3527,384.3527,383.9342,384.2132,11731.0
2024-09-26 10:10:00,385.74,385.93,385.58,385.65,9299.0,384.3028,384.4921,384.1434,384.2132,9299.0
2024-09-26 10:15:00,385.58,385.75,385.37,385.56,9048.0,384.1434,384.3128,383.9342,384.1235,9048.0
2024-09-26 10:20:00,385.59,385.63,385.26,385.35,49125.0,384.1534,384.1932,383.8246,383.9143,49125.0
2024-09-26 10:25:00,385.21,385.34,384.69,384.79,9841.0,383.7748,383.9043,383.2568,383.3564,9841.0
2024-09-26 10:30:00,384.87,384.87,384.2,384.47,5728.0,383.4361,383.4361,382.7686,383.0376,5728.0
2024-09-26 10:35:00,384.56,385.18,384.51,385.06,3465.0,383.1272,383.7449,383.0774,383.6254,3465.0
2024-09-26 10:40:00,384.97,385.05,384.55,384.56,11379.0,383.5357,383.6154,383.1173,383.1272,11379.0
2024-09-26 10:45:00,384.98,385.02,384.0,384.22,4716.0,383.5457,383.5855,382.5693,382.7885,4716.0
2024-09-26 10:50:00,384.33,384.4,383.42,383.54,9238.0,382.8981,382.9678,381.9915,382.111,9238.0
2024-09-26 10:55:00,383.33,383.35,382.69,382.8,4769.0,381.9018,381.9217,381.2642,381.3738,4769.0
2024-09-26 11:00:00,382.77,383.24,382.41,383.24,6186.0,381.3439,381.8122,380.9852,381.8122,6186.0
2024-09-26 11:05:00,383.51,383.98,383.51,383.96,3689.0,382.0811,382.5494,382.0811,382.5295,3689.0
2024-09-26 11:10:00,383.87,383.87,383.38,383.38,8823.0,382.4398,382.4398,381.9516,381.9516,8823.0
2024-09-26 11:15:00,383.54,383.72,383.25,383.32,2792.0,382.111,382.2904,381.8221,381.8919,2792.0
2024-09-26 11:20:00,383.09,383.44,383.04,383.07,2459.0,381.6627,382.0114,381.6129,381.6428,2459.0
2024-09-26 11:25:00,383.01,383.46,382.92,383.46,2832.0,381.583,382.0313,381.4933,382.0313,2832.0
2024-09-26 11:30:00,383.34,383.38,383.03,383.06,3135.0,381.9118,381.9516,381.6029,381.6328,3135.0
2024-09-26 11:35:00,383.28,383.6,383.2,383.53,5247.0,381.852,382.1708,381.7723,382.1011,5247.0
2024-09-26 11:40:00,383.57,383.91,383.53,383.91,3737.0,382.1409,382.4797,382.1011,382.4797,3737.0
2024-09-26 11:45:00,383.91,384.13,383.77,383.78,4601.0,382.4797,382.6988,382.3402,382.3501,4601.0
2024-09-26 11:50:00,383.95,384.28,383.83,384.22,2589.0,382.5195,382.8483,382.4,382.7885,2589.0
2024-09-26 11:55:00,384.26,384.63,384.2,384.5,7642.0,382.8284,383.197,382.7686,383.0675,7642.0
2024-09-26 12:00:00,384.5,384.51,383.69,383.8,3959.0,383.0675,383.0774,382.2605,382.3701,3959.0
2024-09-26 12:05:00,383.88,384.1,383.82,383.97,4058.0,382.4498,382.6689,382.39,382.5394,4058.0
2024-09-26 12:10:00,383.81,383.81,383.57,383.57,1044.0,382.38,382.38,382.1409,382.1409,1044.0
2024-09-26 12:15:00,383.65,383.83,383.55,383.56,2201.0,382.2206,382.4,382.121,382.131,2201.0
2024-09-26 12:20:00,383.48,383.48,383.2,383.42,2050.0,382.0513,382.0513,381.7723,381.9915,2050.0
2024-09-26 12:25:00,383.39,383.72,383.33,383.35,2779.0,381.9616,382.2904,381.9018,381.9217,2779.0
2024-09-26 12:30:00,383.36,383.42,383.2,383.42,1672.0,381.9317,381.9915,381.7723,381.9915,1672.0
2024-09-26 12:35:00,383.16,383.35,383.16,383.35,8704.0,381.7325,381.9217,381.7325,381.9217,8704.0
2024-09-26 12:40:00,383.23,383.36,382.86,383.35,1515.0,381.8022,381.9317,381.4336,381.9217,1515.0
2024-09-26 12:45:00,383.36,383.4,383.21,383.29,2853.0,381.9317,381.9716,381.7823,381.862,2853.0
2024-09-26 12:50:00,383.16,383.34,383.06,383.07,5861.0,381.7325,381.9118,381.6328,381.6428,5861.0
2024-09-26 12:55:00,383.07,383.07,382.95,382.95,1133.0,381.6428,381.6428,381.5232,381.5232,1133.0
2024-09-26 13:00:00,383.06,383.1,382.94,383.1,3156.0,381.6328,381.6727,381.5133,381.6727,3156.0
2024-09-26 13:05:00,383.18,383.19,382.86,383.06,460.0,381.7524,381.7623,381.4336,381.6328,460.0
2024-09-26 13:10:00,383.0,383.02,382.82,382.85,2111.0,381.573,381.593,381.3937,381.4236,2111.0
2024-09-26 13:15:00,382.8,382.8,381.99,382.11,5058.0,381.3738,381.3738,380.5668,380.6864,5058.0
2024-09-26 13:20:00,382.19,382.51,382.19,382.28,2730.0,380.7661,381.0849,380.7661,380.8557,2730.0
2024-09-26 13:25:00,382.25,382.82,382.25,382.82,3297.0,380.8258,381.3937,380.8258,381.3937,3297.0
2024-09-26 13:30:00,382.91,383.12,382.91,383.05,2646.0,381.4834,381.6926,381.4834,381.6229,2646.0
2024-09-26 13:35:00,383.03,383.2,382.99,383.04,4152.0,381.6029,381.7723,381.5631,381.6129,4152.0
2024-09-26 13:40:00,383.17,383.38,383.11,383.31,5425.0,381.7424,381.9516,381.6826,381.8819,5425.0
2024-09-26 13:45:00,383.39,383.43,383.26,383.39,8486.0,381.9616,382.0014,381.8321,381.9616,8486.0
2024-09-26 13:50:00,383.45,383.51,383.35,383.51,9241.0,382.0214,382.0811,381.9217,382.0811,9241.0
2024-09-26 13:55:00,383.58,383.62,383.3,383.36,994.0,382.1509,382.1907,381.8719,381.9317,994.0
2024-09-26 14:00:00,383.46,383.54,383.4,383.54,4219.0,382.0313,382.111,381.9716,382.111,4219.0
2024-09-26 14:05:00,383.48,383.62,383.38,383.6,7513.0,382.0513,382.1907,381.9516,382.1708,7513.0
2024-09-26 14:10:00,383.62,384.02,383.6,384.02,15324.0,382.1907,382.5892,382.1708,382.5892,15324.0
2024-09-26 14:15:00,384.11,384.48,384.08,384.14,9355.0,382.6789,383.0475,382.649,382.7088,9355.0
2024-09-26 14:20:00,384.15,384.22,384.15,384.18,1266.0,382.7188,382.7885,382.7188,382.7487,1266.0
2024-09-26 14:25:00,384.25,384.42,384.23,384.4,8765.0,382.8184,382.9878,382.7985,382.9678,8765.0
2024-09-26 14:30:00,384.41,384.44,384.07,384.11,3778.0,382.9778,383.0077,382.6391,382.6789,3778.0
2024-09-26 14:35:00,384.05,384.27,384.03,384.23,1684.0,382.6191,382.8383,382.5992,382.7985,1684.0
2024-09-26 14:40:00,384.22,384.22,384.0,384.0,1468.0,382.7885,382.7885,382.5693,382.5693,1468.0
2024-09-26 14:45:00,383.95,384.05,383.95,383.99,4153.0,382.5195,382.6191,382.5195,382.5594,4153.0
2024-09-26 14:50:00,383.96,384.27,383.95,384.27,3176.0,382.5295,382.8383,382.5195,382.8383,3176.0
2024-09-26 14:55:00,384.27,384.39,384.24,384.24,2261.0,382.8383,382.9579,382.8084,382.8084,2261.0
2024-09-26 15:00:00,384.12,384.12,383.9,384.07,6657.0,382.6889,382.6889,382.4697,382.6391,6657.0
2024-09-26 15:05:00,384.11,384.27,384.1,384.13,2255.0,382.6789,382.8383,382.6689,382.6988,2255.0
2024-09-26 15:10:00,384.19,384.52,384.19,384.5,11042.0,382.7586,383.0874,382.7586,383.0675,11042.0
2024-09-26 15:15:00,384.41,384.46,384.25,384.42,5610.0,382.9778,383.0276,382.8184,382.9878,5610.0
2024-09-26 15:20:00,384.5,384.58,384.4,384.54,4150.0,383.0675,383.1472,382.9678,383.1073,4150.0
2024-09-26 15:25:00,384.62,384.62,384.22,384.38,7452.0,383.187,383.187,382.7885,382.9479,7452.0
2024-09-26 15:30:00,384.39,384.49,384.26,384.46,7020.0,382.9579,383.0575,382.8284,383.0276,7020.0
2024-09-26 15:35:00,384.48,384.49,384.33,384.36,7754.0,383.0475,383.0575,382.8981,382.928,7754.0
2024-09-26 15:40:00,384.42,384.49,384.33,384.34,39878.0,382.9878,383.0575,382.8981,382.9081,39878.0
2024-09-26 15:45:00,384.41,384.46,384.3,384.45,7956.0,382.9778,383.0276,382.8682,383.0176,7956.0
2024-09-26 15:50:00,384.46,384.46,384.01,384.25,3588.0,383.0276,383.0276,382.5793,382.8184,3588.0
2024-09-26 15:55:00,384.2,384.63,384.05,384.34,9732.0,382.7686,383.197,382.6191,382.9081,9732.0
2024-09-27 09:30:00,385.06,385.06,384.16,384.57,57037.0,383.6254,383.6254,382.7287,383.1372,57037.0
2024-09-27 09:35:00,384.31,384.36,383.79,383.99,8042.0,382.8782,382.928,382.3601,382.5594,8042.0
2024-09-27 09:40:00,383.84,384.11,383.72,383.86,10743.0,382.4099,382.6789,382.2904,382.4298,10743.0
2024-09-27 09:45:00,383.95,384.32,383.95,384.28,3849.0,382.5195,382.8881,382.5195,382.8483,3849.0
2024-09-27 09:50:00,384.29,384.29,384.0,384.02,9150.0,382.8582,382.8582,382.5693,382.5892,9150.0
2024-09-27 09:55:00,384.0,384.13,383.81,384.03,9756.0,382.5693,382.6988,382.38,382.5992,9756.0
2024-09-27 10:00:00,384.09,384.8,383.78,384.33,12955.0,382.659,383.3663,382.3501,382.8981,12955.0
2024-09-27 10:05:00,384.03,384.3,383.9,384.08,4260.0,382.5992,382.8682,382.4697,382.649,4260.0
2024-09-27 10:10:00,384.18,384.31,383.61,384.09,4829.0,382.7487,382.8782,382.1808,382.659,4829.0
2024-09-27 10:15:00,383.88,383.97,383.57,383.57,7630.0,382.4498,382.5394,382.1409,382.1409,7630.0
2024-09-27 10:20:00,383.57,384.05,383.57,383.95,3259.0,382.1409,382.6191,382.1409,382.5195,3259.0
2024-09-27 10:25:00,384.02,384.27,383.94,383.99,7462.0,382.5892,382.8383,382.5095,382.5594,7462.0
2024-09-27 10:30:00,384.03,384.03,383.41,383.41,8780.0,382.5992,382.5992,381.9815,381.9815,8780.0
2024-09-27 10:35:00,383.27,383.98,383.24,383.98,3094.0,381.842,382.5494,381.8122,382.5494,3094.0
2024-09-27 10:40:00,383.99,384.09,383.82,384.02,6304.0,382.5594,382.659,382.39,382.5892,6304.0
2024-09-27 10:45:00,383.86,383.9,383.63,383.63,2010.0,382.4298,382.4697,382.2007,382.2007,2010.0
2024-09-27 10:50:00,383.72,383.88,383.56,383.84,4837.0,382.2904,382.4498,382.131,382.4099,4837.0
2024-09-27 10:55:00,383.73,383.81,383.64,383.72,5490.0,382.3003,382.38,382.2107,382.2904,5490.0
2024-09-27 11:00:00,383.61,383.62,383.47,383.48,3308.0,382.1808,382.1907,382.0413,382.0513,3308.0
2024-09-27 11:05:00,383.48,383.61,383.04,383.15,2446.0,382.0513,382.1808,381.6129,381.7225,2446.0
2024-09-27 11:10:00,383.13,383.19,382.84,382.96,4048.0,381.7026,381.7623,381.4136,381.5332,4048.0
2024-09-27 11:15:00,382.98,382.98,382.58,382.58,6271.0,381.5531,381.5531,381.1546,381.1546,6271.0
2024-09-27 11:20:00,382.65,382.79,382.5,382.5,3309.0,381.2244,381.3638,381.0749,381.0749,3309.0
2024-09-27 11:25:00,382.64,382.81,382.52,382.8,2398.0,381.2144,381.3838,381.0948,381.3738,2398.0
2024-09-27 11:30:00,382.77,382.77,382.36,382.44,12948.0,381.3439,381.3439,380.9354,381.0151,12948.0
2024-09-27 11:35:00,382.46,382.62,382.44,382.62,4136.0,381.0351,381.1945,381.0151,381.1945,4136.0
2024-09-27 11:40:00,382.57,382.99,382.46,382.85,41708.0,381.1446,381.5631,381.0351,381.4236,41708.0
2024-09-27 11:45:00,382.97,382.97,382.5,382.5,3284.0,381.5432,381.5432,381.0749,381.0749,3284.0
2024-09-27 11:50:00,382.48,382.48,382.16,382.38,10401.0,381.055,381.055,380.7362,380.9554,10401.0
2024-09-27 11:55:00,382.4,382.47,382.34,382.36,3640.0,380.9753,381.045,380.9155,380.9354,3640.0
2024-09-27 12:00:00,382.22,382.4,382.21,382.39,3102.0,380.796,380.9753,380.786,380.9653,3102.0
2024-09-27 12:05:00,382.35,382.55,382.15,382.19,2362.0,380.9255,381.1247,380.7262,380.7661,2362.0
2024-09-27 12:10:00,382.07,382.21,381.84,381.97,3375.0,380.6465,380.786,380.4174,380.5469,3375.0
2024-09-27 12:15:00,381.91,382.38,381.9,382.1,5042.0,380.4871,380.9554,380.4771,380.6764,5042.0
2024-09-27 12:20:00,382.14,382.18,382.02,382.18,1467.0,380.7163,380.7561,380.5967,380.7561,1467.0
2024-09-27 12:25:00,382.13,382.52,382.13,382.49,2342.0,380.7063,381.0948,380.7063,381.0649,2342.0
2024-09-27 12:30:00,382.46,382.67,382.42,382.54,4590.0,381.0351,381.2443,380.9952,381.1148,4590.0
2024-09-27 12:35:00,382.58,382.76,382.56,382.61,4293.0,381.1546,381.3339,381.1347,381.1845,4293.0
2024-09-27 12:40:00,382.61,382.66,382.49,382.64,5033.0,381.1845,381.2343,381.0649,381.2144,5033.0
2024-09-27 12:45:00,382.56,382.62,382.51,382.59,7914.0,381.1347,381.1945,381.0849,381.1646,7914.0
2024-09-27 12:50:00,382.58,382.65,382.46,382.46,2693.0,381.1546,381.2244,381.0351,381.0351,2693.0
2024-09-27 12:55:00,382.47,382.72,382.47,382.66,2541.0,381.045,381.2941,381.045,381.2343,2541.0
2024-09-27 13:00:00,382.83,383.03,382.83,382.98,4230.0,381.4037,381.6029,381.4037,381.5531,4230.0
2024-09-27 13:05:00,383.07,383.07,382.5,382.51,1659.0,381.6428,381.6428,381.0749,381.0849,1659.0
2024-09-27 13:10:00,382.47,382.63,382.46,382.56,2658.0,381.045,381.2044,381.0351,381.1347,2658.0
2024-09-27 13:15:00,382.5,382.52,382.39,382.42,1849.0,381.0749,381.0948,380.9653,380.9952,1849.0
2024-09-27 13:20:00,382.36,382.51,382.31,382.5,1154.0,380.9354,381.0849,380.8856,381.0749,1154.0
2024-09-27 13:25:00,382.49,382.49,382.24,382.27,2357.0,381.0649,381.0649,380.8159,380.8458,2357.0
2024-09-27 13:30:00,382.22,382.32,382.17,382.31,2156.0,380.796,380.8956,380.7461,380.8856,2156.0
2024-09-27 13:35:00,382.28,382.28,382.06,382.06,2221.0,380.8557,380.8557,380.6365,380.6365,2221.0
2024-09-27 13:40:00,382.1,382.39,382.1,382.38,1503.0,380.6764,380.9653,380.6764,380.9554,1503.0
2024-09-27 13:45:00,382.44,382.51,382.38,382.43,3901.0,381.0151,381.0849,380.9554,381.0052,3901.0
2024-09-27 13:50:00,382.42,382.8,382.42,382.79,11399.0,380.9952,381.3738,380.9952,381.3638,11399.0
2024-09-27 13:55:00,382.76,382.88,382.76,382.86,1650.0,381.3339,381.4535,381.3339,381.4336,1650.0
2024-09-27 14:00:00,383.04,383.22,382.81,382.81,7926.0,381.6129,381.7922,381.3838,381.3838,7926.0
2024-09-27 14:05:00,382.77,382.83,382.55,382.64,8890.0,381.3439,381.4037,381.1247,381.2144,8890.0
2024-09-27 14:10:00,382.68,382.72,382.52,382.65,2379.0,381.2542,381.2941,381.0948,381.2244,2379.0
2024-09-27 14:15:00,382.62,382.68,382.39,382.42,2482.0,381.1945,381.2542,380.9653,380.9952,2482.0
2024-09-27 14:20:00,382.6,382.63,382.55,382.55,2286.0,381.1745,381.2044,381.1247,381.1247,2286.0
2024-09-27 14:25:00,382.54,382.57,381.84,381.96,3947.0,381.1148,381.1446,380.4174,380.5369,3947.0
2024-09-27 14:30:00,381.82,381.87,381.44,381.75,10712.0,380.3974,380.4473,380.0189,380.3277,10712.0
2024-09-27 14:35:00,381.77,381.8,381.49,381.67,5706.0,380.3476,380.3775,380.0687,380.248,5706.0
2024-09-27 14:40:00,381.6,381.97,381.59,381.97,16140.0,380.1783,380.5469,380.1683,380.5469,16140.0
2024-09-27 14:45:00,381.97,382.4,381.97,382.34,8647.0,380.5469,380.9753,380.5469,380.9155,8647.0
2024-09-27 14:50:00,382.29,382.45,382.21,382.4,5491.0,380.8657,381.0251,380.786,380.9753,5491.0
2024-09-27 14:55:00,382.35,382.6,382.35,382.55,992.0,380.9255,381.1745,380.9255,381.1247,992.0
2024-09-27 15:00:00,382.55,382.59,382.39,382.56,11560.0,381.1247,381.1646,380.9653,381.1347,11560.0
2024-09-27 15:05:00,382.57,382.65,382.41,382.41,4604.0,381.1446,381.2244,380.9852,380.9852,4604.0
2024-09-27 15:10:00,382.43,382.54,382.3,382.4,8170.0,381.0052,381.1148,380.8757,380.9753,8170.0
2024-09-27 15:15:00,382.41,382.63,382.41,382.5,14231.0,380.9852,381.2044,380.9852,381.0749,14231.0
2024-09-27 15:20:00,382.55,382.58,382.28,382.35,4159.0,381.1247,381.1546,380.8557,380.9255,4159.0
2024-09-27 15:25:00,382.13,382.47,382.05,382.47,3642.0,380.7063,381.045,380.6266,381.045,3642.0
2024-09-27 15:30:00,382.4,382.51,382.31,382.47,18079.0,380.9753,381.0849,380.8856,381.045,18079.0
2024-09-27 15:35:00,382.47,382.47,382.35,382.42,2721.0,381.045,381.045,380.9255,380.9952,2721.0
2024-09-27 15:40:00,382.38,382.38,382.21,382.34,5683.0,380.9554,380.9554,380.786,380.9155,5683.0
2024-09-27 15:45:00,382.25,382.26,382.12,382.12,3617.0,380.8258,380.8358,380.6963,380.6963,3617.0
2024-09-27 15:50:00,382.06,382.58,382.06,382.51,9595.0,380.6365,381.1546,380.6365,381.0849,9595.0
2024-09-27 15:55:00,382.57,382.64,382.17,382.26,10552.0,381.1446,381.2144,380.7461,380.8358,10552.0
2024-09-30 09:30:00,381.4,382.71,381.1,382.68,98985.0,379.979,381.2841,379.6801,381.2542,98985.0
2024-09-30 09:35:00,382.63,383.3,382.57,383.02,6571.0,381.2044,381.8719,381.1446,381.593,6571.0
2024-09-30 09:40:00,383.08,383.1,382.74,382.74,8138.0,381.6527,381.6727,381.314,381.314,8138.0
2024-09-30 09:45:00,382.72,383.03,382.63,382.99,4875.0,381.2941,381.6029,381.2044,381.5631,4875.0
2024-09-30 09:50:00,382.88,383.0,382.59,382.59,6222.0,381.4535,381.573,381.1646,381.1646,6222.0
2024-09-30 09:55:00,382.48,382.73,381.98,381.99,10673.0,381.055,381.3041,380.5568,380.5668,10673.0
2024-09-30 10:00:00,382.12,382.25,381.94,381.94,5136.0,380.6963,380.8258,380.517,380.517,5136.0
2024-09-30 10:05:00,382.0,382.0,381.41,381.42,13041.0,380.5768,380.5768,379.989,379.9989,13041.0
2024-09-30 10:10:00,381.72,381.93,381.49,381.49,8804.0,380.2978,380.507,380.0687,380.0687,8804.0
2024-09-30 10:15:00,381.52,381.53,381.12,381.28,5009.0,380.0986,380.1085,379.7001,379.8595,5009.0
2024-09-30 10:20:00,381.36,381.4,381.08,381.08,4446.0,379.9392,379.979,379.6602,379.6602,4446.0
2024-09-30 10:25:00,381.08,381.75,380.84,381.75,17468.0,379.6602,380.3277,379.4211,380.3277,17468.0
2024-09-30 10:30:00,381.84,382.12,381.55,382.0,27006.0,380.4174,380.6963,380.1284,380.5768,27006.0
2024-09-30 10:35:00,382.08,382.2,381.67,381.95,4347.0,380.6565,380.776,380.248,380.527,4347.0
2024-09-30 10:40:00,381.95,381.98,381.6,381.67,3183.0,380.527,380.5568,380.1783,380.248,3183.0
2024-09-30 10:45:00,381.77,381.87,381.64,381.79,3532.0,380.3476,380.4473,380.2181,380.3676,3532.0
2024-09-30 10:50:00,381.7,381.83,381.61,381.74,8996.0,380.2779,380.4074,380.1882,380.3177,8996.0
2024-09-30 10:55:00,381.74,381.74,381.54,381.63,2745.0,380.3177,380.3177,380.1185,380.2082,2745.0
2024-09-30 11:00:00,381.65,382.05,381.65,382.03,3251.0,380.2281,380.6266,380.2281,380.6067,3251.0
2024-09-30 11:05:00,382.07,382.15,381.63,381.67,3645.0,380.6465,380.7262,380.2082,380.248,3645.0
2024-09-30 11:10:00,381.6,382.14,381.6,382.13,4312.0,380.1783,380.7163,380.1783,380.7063,4312.0
2024-09-30 11:15:00,382.18,382.34,382.08,382.2,7551.0,380.7561,380.9155,380.6565,380.776,7551.0
2024-09-30 11:20:00,382.15,382.36,382.14,382.28,5082.0,380.7262,380.9354,380.7163,380.8557,5082.0
2024-09-30 11:25:00,382.28,382.58,382.27,382.58,3452.0,380.8557,381.1546,380.8458,381.1546,3452.0
2024-09-30 11:30:00,382.64,382.77,382.24,382.24,4719.0,381.2144,381.3439,380.8159,380.8159,4719.0
2024-09-30 11:35:00,382.21,382.34,381.96,381.99,4371.0,380.786,380.9155,380.5369,380.5668,4371.0
2024-09-30 11:40:00,382.02,382.25,381.81,382.2,4225.0,380.5967,380.8258,380.3875,380.776,4225.0
2024-09-30 11:45:00,382.13,382.69,382.13,382.69,1919.0,380.7063,381.2642,380.7063,381.2642,1919.0
2024-09-30 11:50:00,382.69,382.75,382.51,382.55,13183.0,381.2642,381.324,381.0849,381.1247,13183.0
2024-09-30 11:55:00,382.61,382.66,382.49,382.49,6615.0,381.1845,381.2343,381.0649,381.0649,6615.0
2024-09-30 12:00:00,382.53,382.78,382.52,382.78,3350.0,381.1048,381.3539,381.0948,381.3539,3350.0
2024-09-30 12:05:00,382.78,383.11,382.74,382.94,3446.0,381.3539,381.6826,381.314,381.5133,3446.0
2024-09-30 12:10:00,382.98,383.19,382.69,383.0,13612.0,381.5531,381.7623,381.2642,381.573,13612.0
2024-09-30 12:15:00,383.06,383.15,383.0,383.01,4848.0,381.6328,381.7225,381.573,381.583,4848.0
2024-09-30 12:20:00,382.97,383.06,382.87,382.87,8316.0,381.5432,381.6328,381.4435,381.4435,8316.0
2024-09-30 12:25:00,382.86,383.0,382.86,382.89,3297.0,381.4336,381.573,381.4336,381.4635,3297.0
2024-09-30 12:30:00,382.87,382.94,382.69,382.71,3661.0,381.4435,381.5133,381.2642,381.2841,3661.0
2024-09-30 12:35:00,382.74,382.92,382.68,382.71,3191.0,381.314,381.4933,381.2542,381.2841,3191.0
2024-09-30 12:40:00,382.63,382.69,382.55,382.6,2692.0,381.2044,381.2642,381.1247,381.1745,2692.0
2024-09-30 12:45:00,382.56,382.76,382.55,382.76,5197.0,381.1347,381.3339,381.1247,381.3339,5197.0
2024-09-30 12:50:00,382.79,382.9,382.67,382.68,2643.0,381.3638,381.4734,381.2443,381.2542,2643.0
2024-09-30 12:55:00,382.67,382.74,382.59,382.61,2832.0,381.2443,381.314,381.1646,381.1845,2832.0
2024-09-30 13:00:00,382.52,382.57,382.34,382.35,1371.0,381.0948,381.1446,380.9155,380.9255,1371.0
2024-09-30 13:05:00,382.36,382.42,382.18,382.19,2834.0,380.9354,380.9952,380.7561,380.7661,2834.0
2024-09-30 13:10:00,382.16,382.29,381.87,381.87,10756.0,380.7362,380.8657,380.4473,380.4473,10756.0
2024-09-30 13:15:00,381.95,382.16,381.78,382.16,1668.0,380.527,380.7362,380.3576,380.7362,1668.0
2024-09-30 13:20:00,382.27,382.4,382.27,382.3,6706.0,380.8458,380.9753,380.8458,380.8757,6706.0
2024-09-30 13:25:00,382.32,382.34,381.93,381.93,3355.0,380.8956,380.9155,380.507,380.507,3355.0
2024-09-30 13:30:00,381.95,382.1,381.9,382.02,3376.0,380.527,380.6764,380.4771,380.5967,3376.0
2024-09-30 13:35:00,382.01,382.11,381.9,381.99,13117.0,380.5867,380.6864,380.4771,380.5668,13117.0
2024-09-30 13:40:00,381.94,382.03,381.94,382.01,3309.0,380.517,380.6067,380.517,380.5867,3309.0
2024-09-30 13:45:00,382.0,382.17,382.0,382.17,3348.0,380.5768,380.7461,380.5768,380.7461,3348.0
2024-09-30 13:50:00,382.13,382.25,382.13,382.25,4110.0,380.7063,380.8258,380.7063,380.8258,4110.0
2024-09-30 13:55:00,382.23,382.46,382.07,382.45,8881.0,380.8059,381.0351,380.6465,381.0251,8881.0
2024-09-30 14:00:00,382.48,382.57,382.36,382.47,5002.0,381.055,381.1446,380.9354,381.045,5002.0
2024-09-30 14:05:00,382.42,382.42,382.01,382.23,5377.0,380.9952,380.9952,380.5867,380.8059,5377.0
2024-09-30 14:10:00,382.27,382.27,381.65,381.74,12687.0,380.8458,380.8458,380.2281,380.3177,12687.0
2024-09-30 14:15:00,381.68,381.68,380.96,381.08,8144.0,380.258,380.258,379.5406,379.6602,8144.0
2024-09-30 14:20:00,380.6,380.89,379.92,380.1,10089.0,379.182,379.4709,378.5045,378.6839,10089.0
2024-09-30 14:25:00,380.26,380.63,379.99,380.54,16659.0,378.8433,379.2119,378.5743,379.1222,16659.0
2024-09-30 14:30:00,380.59,381.03,380.28,380.97,5234.0,379.172,379.6104,378.8632,379.5506,5234.0
2024-09-30 14:35:00,381.17,381.63,381.12,381.6,4909.0,379.7499,380.2082,379.7001,380.1783,4909.0
2024-09-30 14:40:00,381.62,381.81,381.54,381.71,4103.0,380.1982,380.3875,380.1185,380.2879,4103.0
2024-09-30 14:45:00,381.97,382.03,381.78,381.79,8719.0,380.5469,380.6067,380.3576,380.3676,8719.0
2024-09-30 14:50:00,381.87,382.08,381.65,382.0,21342.0,380.4473,380.6565,380.2281,380.5768,21342.0
2024-09-30 14:55:00,382.0,382.01,381.6,381.6,4991.0,380.5768,380.5867,380.1783,380.1783,4991.0
2024-09-30 15:00:00,381.37,381.6,381.13,381.44,4779.0,379.9491,380.1783,379.71,380.0189,4779.0
2024-09-30 15:05:00,381.4,381.71,381.36,381.48,10078.0,379.979,380.2879,379.9392,380.0587,10078.0
2024-09-30 15:10:00,381.5,381.53,381.17,381.46,11394.0,380.0786,380.1085,379.7499,380.0388,11394.0
2024-09-30 15:15:00,381.46,381.77,381.35,381.73,9466.0,380.0388,380.3476,379.9292,380.3078,9466.0
2024-09-30 15:20:00,381.72,381.74,381.45,381.56,7737.0,380.2978,380.3177,380.0288,380.1384,7737.0
2024-09-30 15:25:00,381.56,381.69,381.5,381.66,7941.0,380.1384,380.2679,380.0786,380.238,7941.0
2024-09-30 15:30:00,381.67,381.91,381.63,381.68,9473.0,380.248,380.4871,380.2082,380.258,9473.0
2024-09-30 15:35:00,381.64,382.05,381.61,382.03,6527.0,380.2181,380.6266,380.1882,380.6067,6527.0
2024-09-30 15:40:00,382.07,382.3,381.9,382.27,12869.0,380.6465,380.8757,380.4771,380.8458,12869.0
2024-09-30 15:45:00,382.34,382.96,382.34,382.64,16443.0,380.9155,381.5332,380.9155,381.2144,16443.0
2024-09-30 15:50:00,382.69,383.61,382.67,383.49,17050.0,381.2642,382.1808,381.2443,382.0612,17050.0
2024-09-30 15:55:00,383.62,384.3,383.6,384.04,33910.0,382.1907,382.8682,382.1708,382.6092,33910.0
2024-10-01 09:30:00,383.86,383.89,382.2,382.57,35422.0,382.4298,382.4597,380.776,381.1446,35422.0
2024-10-01 09:35:00,382.37,382.47,380.96,380.98,17893.0,380.9454,381.045,379.5406,379.5606,17893.0
2024-10-01 09:40:00,380.95,381.3,380.75,381.24,12492.0,379.5307,379.8794,379.3314,379.8196,12492.0
2024-10-01 09:45:00,381.14,381.14,379.92,380.16,12564.0,379.72,379.72,378.5045,378.7436,12564.0
2024-10-01 09:50:00,380.0,380.11,379.45,379.53,37497.0,378.5842,378.6938,378.0363,378.116,37497.0
2024-10-01 09:55:00,379.63,380.19,379.36,380.14,5373.0,378.2156,378.7735,377.9466,378.7237,5373.0
2024-10-01 10:00:00,379.81,380.69,379.57,380.09,24748.0,378.3949,379.2717,378.1558,378.6739,24748.0
2024-10-01 10:05:00,380.06,380.13,378.95,378.95,12234.0,378.644,378.7137,377.5381,377.5381,12234.0
2024-10-01 10:10:00,378.86,378.99,378.12,378.56,21751.0,377.4485,377.578,376.7112,377.1496,21751.0
2024-10-01 10:15:00,378.37,378.37,377.85,378.04,7761.0,376.9603,376.9603,376.4422,376.6315,7761.0
2024-10-01 10:20:00,378.14,379.12,378.11,378.88,8432.0,376.7312,377.7075,376.7013,377.4684,8432.0
2024-10-01 10:25:00,378.77,378.8,377.43,377.84,2689.0,377.3588,377.3887,376.0238,376.4323,2689.0
2024-10-01 10:30:00,377.67,377.87,377.14,377.87,6906.0,376.2629,376.4622,375.7349,376.4622,6906.0
2024-10-01 10:35:00,377.57,378.32,377.48,378.18,8643.0,376.1633,376.9105,376.0736,376.771,8643.0
2024-10-01 10:40:00,378.12,378.73,378.12,378.43,2801.0,376.7112,377.319,376.7112,377.0201,2801.0
2024-10-01 10:45:00,378.51,378.65,378.16,378.36,171304.0,377.0998,377.2393,376.7511,376.9503,171304.0
2024-10-01 10:50:00,378.35,378.35,377.88,377.88,2603.0,376.9404,376.9404,376.4721,376.4721,2603.0
2024-10-01 10:55:00,377.93,378.36,377.93,378.36,3452.0,376.5219,376.9503,376.5219,376.9503,3452.0
2024-10-01 11:00:00,378.28,378.28,377.9,378.05,4394.0,376.8706,376.8706,376.492,376.6415,4394.0
2024-10-01 11:05:00,377.83,377.83,376.73,376.91,11820.0,376.4223,376.4223,375.3264,375.5057,11820.0
2024-10-01 11:10:00,376.76,376.82,376.65,376.72,3121.0,375.3563,375.4161,375.2467,375.3164,3121.0
2024-10-01 11:15:00,376.54,376.67,376.3,376.4,6580.0,375.1371,375.2666,374.898,374.9976,6580.0
2024-10-01 11:20:00,376.63,376.9,376.44,376.71,4888.0,375.2268,375.4958,375.0375,375.3065,4888.0
2024-10-01 11:25:00,376.63,377.62,376.62,377.5,5166.0,375.2268,376.2131,375.2168,376.0935,5166.0
2024-10-01 11:30:00,377.51,378.14,377.49,378.07,13295.0,376.1035,376.7312,376.0836,376.6614,13295.0
2024-10-01 11:35:00,378.07,378.48,377.98,378.38,9549.0,376.6614,377.0699,376.5718,376.9703,9549.0
2024-10-01 11:40:00,378.54,379.0,378.49,378.6,5560.0,377.1297,377.5879,377.0798,377.1894,5560.0
2024-10-01 11:45:00,378.72,378.72,378.3,378.47,14563.0,377.309,377.309,376.8906,377.0599,14563.0
2024-10-01 11:50:00,378.49,378.75,378.47,378.49,3656.0,377.0798,377.3389,377.0599,377.0798,3656.0
2024-10-01 11:55:00,378.59,378.59,378.21,378.22,5957.0,377.1795,377.1795,376.8009,376.8109,5957.0
2024-10-01 12:00:00,378.0,378.77,377.94,378.76,1519.0,376.5917,377.3588,376.5319,377.3488,1519.0
2024-10-01 12:05:00,378.86,378.98,378.77,378.97,5722.0,377.4485,377.568,377.3588,377.5581,5722.0
2024-10-01 12:10:00,378.9,379.3,378.47,378.58,9793.0,377.4883,377.8868,377.0599,377.1695,9793.0
2024-10-01 12:15:00,378.75,378.82,378.59,378.59,10107.0,377.3389,377.4086,377.1795,377.1795,10107.0
2024-10-01 12:20:00,378.75,378.93,378.58,378.63,9225.0,377.3389,377.5182,377.1695,377.2193,9225.0
2024-10-01 12:25:00,378.57,378.67,378.28,378.67,4532.0,377.1596,377.2592,376.8706,377.2592,4532.0
2024-10-01 12:30:00,378.7,378.75,377.66,378.25,14337.0,377.2891,377.3389,376.2529,376.8407,14337.0
2024-10-01 12:35:00,378.49,378.64,378.01,378.02,2871.0,377.0798,377.2293,376.6016,376.6116,2871.0
2024-10-01 12:40:00,377.95,378.14,377.45,377.45,2033.0,376.5419,376.7312,376.0437,376.0437,2033.0
2024-10-01 12:45:00,377.4,377.4,376.87,377.12,5701.0,375.9939,375.9939,375.4659,375.715,5701.0
2024-10-01 12:50:00,377.42,378.4,377.42,378.4,4415.0,376.0138,376.9902,376.0138,376.9902,4415.0
2024-10-01 12:55:00,378.26,378.6,377.73,378.33,9587.0,376.8507,377.1894,376.3227,376.9204,9587.0
2024-10-01 13:00:00,378.06,378.19,377.6,377.6,4182.0,376.6515,376.781,376.1932,376.1932,4182.0
2024-10-01 13:05:00,377.65,377.65,377.17,377.31,9765.0,376.243,376.243,375.7648,375.9042,9765.0
2024-10-01 13:10:00,377.26,377.62,377.14,377.2,3313.0,375.8544,376.2131,375.7349,375.7947,3313.0
2024-10-01 13:15:00,377.02,377.02,376.67,376.74,10121.0,375.6153,375.6153,375.2666,375.3364,10121.0
2024-10-01 13:20:00,376.7,376.99,376.67,376.78,3826.0,375.2965,375.5854,375.2666,375.3762,3826.0
2024-10-01 13:25:00,376.73,376.9,376.56,376.68,11480.0,375.3264,375.4958,375.157,375.2766,11480.0
2024-10-01 13:30:00,376.61,377.73,376.56,377.73,6905.0,375.2069,376.3227,375.157,376.3227,6905.0
2024-10-01 13:35:00,377.55,377.55,377.11,377.5,1602.0,376.1434,376.1434,375.705,376.0935,1602.0
2024-10-01 13:40:00,377.34,378.11,377.34,378.04,1548.0,375.9341,376.7013,375.9341,376.6315,1548.0
2024-10-01 13:45:00,378.1,378.23,377.91,377.95,4931.0,376.6913,376.8208,376.502,376.5419,4931.0
2024-10-01 13:50:00,377.99,378.39,377.95,378.37,3200.0,376.5817,376.9802,376.5419,376.9603,3200.0
2024-10-01 13:55:00,378.48,379.17,378.48,379.17,9232.0,377.0699,377.7573,377.0699,377.7573,9232.0
2024-10-01 14:00:00,379.3,379.67,379.25,379.56,12635.0,377.8868,378.2555,377.837,378.1459,12635.0
2024-10-01 14:05:00,379.67,379.79,379.45,379.56,18991.0,378.2555,378.375,378.0363,378.1459,18991.0
2024-10-01 14:10:00,379.62,379.9,379.61,379.83,5437.0,378.2056,378.4846,378.1957,378.4149,5437.0
2024-10-01 14:15:00,379.9,380.2,379.89,379.96,11853.0,378.4846,378.7835,378.4746,378.5444,11853.0
2024-10-01 14:20:00,379.98,380.09,379.8,379.99,13856.0,378.5643,378.6739,378.385,378.5743,13856.0
2024-10-01 14:25:00,380.02,380.19,379.98,380.18,3035.0,378.6041,378.7735,378.5643,378.7636,3035.0
2024-10-01 14:30:00,380.14,380.49,380.09,380.25,6271.0,378.7237,379.0724,378.6739,378.8333,6271.0
2024-10-01 14:35:00,380.3,380.3,379.81,379.98,4209.0,378.8831,378.8831,378.3949,378.5643,4209.0
2024-10-01 14:40:00,380.11,380.17,379.88,380.08,4819.0,378.6938,378.7536,378.4647,378.6639,4819.0
2024-10-01 14:45:00,380.16,380.17,379.86,379.96,4419.0,378.7436,378.7536,378.4447,378.5444,4419.0
2024-10-01 14:50:00,380.0,380.14,379.66,379.75,3346.0,378.5842,378.7237,378.2455,378.3352,3346.0
2024-10-01 14:55:00,380.03,380.23,379.97,380.11,4210.0,378.6141,378.8134,378.5543,378.6938,4210.0
2024-10-01 15:00:00,380.06,380.1,379.94,380.02,6185.0,378.644,378.6839,378.5244,378.6041,6185.0
2024-10-01 15:05:00,380.03,380.27,379.83,380.12,4755.0,378.6141,378.8532,378.4149,378.7038,4755.0
2024-10-01 15:10:00,380.18,380.18,379.61,379.77,4381.0,378.7636,378.7636,378.1957,378.3551,4381.0
2024-10-01 15:15:00,379.83,379.84,379.57,379.79,11039.0,378.4149,378.4248,378.1558,378.375,11039.0
2024-10-01 15:20:00,379.73,380.13,379.73,380.01,3877.0,378.3152,378.7137,378.3152,378.5942,3877.0
2024-10-01 15:25:00,379.91,380.09,379.81,379.89,3831.0,378.4946,378.6739,378.3949,378.4746,3831.0
2024-10-01 15:30:00,379.88,379.88,379.24,379.28,5374.0,378.4647,378.4647,377.8271,377.8669,5374.0
2024-10-01 15:35:00,379.24,379.24,378.87,379.09,10559.0,377.8271,377.8271,377.4584,377.6776,10559.0
2024-10-01 15:40:00,379.18,379.46,379.1,379.13,4980.0,377.7673,378.0462,377.6876,377.7175,4980.0
2024-10-01 15:45:00,379.08,379.16,378.85,378.93,12525.0,377.6677,377.7474,377.4385,377.5182,12525.0
2024-10-01 15:50:00,378.94,379.14,378.49,378.71,13209.0,377.5282,377.7274,377.0798,377.299,13209.0
2024-10-01 15:55:00,378.62,379.03,378.56,378.75,12544.0,377.2094,377.6178,377.1496,377.3389,12544.0
2024-10-02 09:30:00,377.79,377.91,377.05,377.8,38368.0,376.3825,376.502,375.6452,376.3924,38368.0
2024-10-02 09:35:00,377.61,377.61,376.28,376.51,10925.0,376.2031,376.2031,374.8781,375.1072,10925.0
2024-10-02 09:40:00,376.62,376.73,375.61,375.61,6545.0,375.2168,375.3264,374.2106,374.2106,6545.0
2024-10-02 09:45:00,375.81,376.92,375.69,376.82,10902.0,374.4098,375.5157,374.2903,375.4161,10902.0
2024-10-02 09:50:00,377.04,377.05,376.5,376.75,12466.0,375.6353,375.6452,375.0973,375.3463,12466.0
2024-10-02 09:55:00,376.71,377.03,376.7,376.91,6439.0,375.3065,375.6253,375.2965,375.5057,6439.0
2024-10-02 10:00:00,376.97,377.99,376.93,377.7,5733.0,375.5655,376.5817,375.5257,376.2928,5733.0
2024-10-02 10:05:00,377.5,377.74,377.35,377.69,3021.0,376.0935,376.3326,375.9441,376.2828,3021.0
2024-10-02 10:10:00,377.88,378.02,377.51,377.52,3988.0,376.4721,376.6116,376.1035,376.1135,3988.0
2024-10-02 10:15:00,377.61,378.36,377.56,378.36,3915.0,376.2031,376.9503,376.1533,376.9503,3915.0
2024-10-02 10:20:00,378.53,378.53,377.73,377.8,1369.0,377.1197,377.1197,376.3227,376.3924,1369.0
2024-10-02 10:25:00,377.79,378.5,377.79,378.49,10306.0,376.3825,377.0898,376.3825,377.0798,10306.0
2024-10-02 10:30:00,378.4,378.9,378.39,378.9,2452.0,376.9902,377.4883,376.9802,377.4883,2452.0
2024-10-02 10:35:00,378.43,378.79,378.43,378.62,6370.0,377.0201,377.3787,377.0201,377.2094,6370.0
2024-10-02 10:40:00,378.69,378.85,378.68,378.85,1282.0,377.2791,377.4385,377.2691,377.4385,1282.0
2024-10-02 10:45:00,378.7,379.29,378.67,379.29,5645.0,377.2891,377.8769,377.2592,377.8769,5645.0
2024-10-02 10:50:00,379.49,379.49,378.41,378.41,10940.0,378.0761,378.0761,377.0001,377.0001,10940.0
2024-10-02 10:55:00,378.64,378.81,378.58,378.58,3075.0,377.2293,377.3987,377.1695,377.1695,3075.0
2024-10-02 11:00:00,378.43,379.33,378.43,379.31,5687.0,377.0201,377.9167,377.0201,377.8968,5687.0
2024-10-02 11:05:00,379.36,379.46,378.83,379.12,10019.0,377.9466,378.0462,377.4186,377.7075,10019.0
2024-10-02 11:10:00,379.42,379.42,379.11,379.11,2103.0,378.0064,378.0064,377.6975,377.6975,2103.0
2024-10-02 11:15:00,379.44,380.13,379.44,380.13,1910.0,378.0263,378.7137,378.0263,378.7137,1910.0
2024-10-02 11:20:00,380.09,380.09,379.56,379.63,4276.0,378.6739,378.6739,378.1459,378.2156,4276.0
2024-10-02 11:25:00,379.63,379.63,379.41,379.56,5356.0,378.2156,378.2156,377.9964,378.1459,5356.0
2024-10-02 11:30:00,379.87,379.87,379.55,379.6,1979.0,378.4547,378.4547,378.1359,378.1857,1979.0
2024-10-02 11:35:00,379.87,379.87,379.55,379.8,2787.0,378.4547,378.4547,378.1359,378.385,2787.0
2024-10-02 11:40:00,379.66,379.66,379.46,379.59,1415.0,378.2455,378.2455,378.0462,378.1758,1415.0
2024-10-02 11:45:00,379.76,379.76,379.5,379.5,1481.0,378.3451,378.3451,378.0861,378.0861,1481.0
2024-10-02 11:50:00,379.73,379.73,379.38,379.49,1348.0,378.3152,378.3152,377.9665,378.0761,1348.0
2024-10-02 11:55:00,379.39,379.49,379.29,379.49,3474.0,377.9765,378.0761,377.8769,378.0761,3474.0
2024-10-02 12:00:00,379.7,379.95,379.64,379.91,6150.0,378.2853,378.5344,378.2256,378.4946,6150.0
2024-10-02 12:05:00,379.88,380.03,379.79,379.83,3015.0,378.4647,378.6141,378.375,378.4149,3015.0
2024-10-02 12:10:00,379.87,379.93,379.87,379.9,2743.0,378.4547,378.5145,378.4547,378.4846,2743.0
2024-10-02 12:15:00,379.88,379.93,379.51,379.51,2235.0,378.4647,378.5145,378.096,378.096,2235.0
2024-10-02 12:20:00,379.31,379.91,379.31,379.91,6395.0,377.8968,378.4946,377.8968,378.4946,6395.0
2024-10-02 12:25:00,379.93,379.97,379.84,379.84,2017.0,378.5145,378.5543,378.4248,378.4248,2017.0
2024-10-02 12:30:00,379.58,379.61,379.47,379.6,1650.0,378.1658,378.1957,378.0562,378.1857,1650.0
2024-10-02 12:35:00,379.5,379.62,379.48,379.62,2221.0,378.0861,378.2056,378.0662,378.2056,2221.0
2024-10-02 12:40:00,379.56,379.56,379.44,379.44,1254.0,378.1459,378.1459,378.0263,378.0263,1254.0
2024-10-02 12:45:00,379.36,379.36,379.12,379.12,2045.0,377.9466,377.9466,377.7075,377.7075,2045.0
2024-10-02 12:50:00,379.08,379.19,379.06,379.14,5830.0,377.6677,377.7772,377.6477,377.7274,5830.0
2024-10-02 12:55:00,379.14,379.14,378.5,378.51,1228.0,377.7274,377.7274,377.0898,377.0998,1228.0
2024-10-02 13:00:00,378.63,378.79,378.63,378.74,2943.0,377.2193,377.3787,377.2193,377.3289,2943.0
2024-10-02 13:05:00,378.83,378.83,378.65,378.72,1027.0,377.4186,377.4186,377.2393,377.309,1027.0
2024-10-02 13:10:00,378.71,378.81,378.45,378.81,13074.0,377.299,377.3987,377.04,377.3987,13074.0
2024-10-02 13:15:00,378.71,378.77,378.67,378.71,1212.0,377.299,377.3588,377.2592,377.299,1212.0
2024-10-02 13:20:00,378.65,378.8,378.59,378.6,3608.0,377.2393,377.3887,377.1795,377.1894,3608.0
2024-10-02 13:25:00,378.66,379.22,378.57,379.1,9376.0,377.2492,377.8071,377.1596,377.6876,9376.0
2024-10-02 13:30:00,379.08,379.08,378.47,378.48,6551.0,377.6677,377.6677,377.0599,377.0699,6551.0
2024-10-02 13:35:00,378.36,378.9,378.36,378.89,1205.0,376.9503,377.4883,376.9503,377.4784,1205.0
2024-10-02 13:40:00,378.96,378.96,378.64,378.67,969.0,377.5481,377.5481,377.2293,377.2592,969.0
2024-10-02 13:45:00,378.8,379.17,378.8,379.1,9928.0,377.3887,377.7573,377.3887,377.6876,9928.0
2024-10-02 13:50:00,379.25,379.49,379.23,379.46,4589.0,377.837,378.0761,377.8171,378.0462,4589.0
2024-10-02 13:55:00,379.38,379.57,379.37,379.57,4488.0,377.9665,378.1558,377.9566,378.1558,4488.0
2024-10-02 14:00:00,379.47,379.77,379.47,379.63,6030.0,378.0562,378.3551,378.0562,378.2156,6030.0
2024-10-02 14:05:00,379.61,379.71,379.6,379.63,2947.0,378.1957,378.2953,378.1857,378.2156,2947.0
2024-10-02 14:10:00,379.74,379.74,379.58,379.6,6913.0,378.3252,378.3252,378.1658,378.1857,6913.0
2024-10-02 14:15:00,379.7,379.74,379.55,379.55,6086.0,378.2853,378.3252,378.1359,378.1359,6086.0
2024-10-02 14:20:00,379.66,379.67,379.48,379.49,3004.0,378.2455,378.2555,378.0662,378.0761,3004.0
2024-10-02 14:25:00,379.48,379.61,378.63,379.16,4076.0,378.0662,378.1957,377.2193,377.7474,4076.0
2024-10-02 14:30:00,379.04,379.32,379.03,379.26,6864.0,377.6278,377.9068,377.6178,377.847,6864.0
2024-10-02 14:35:00,379.28,379.38,379.27,379.35,4789.0,377.8669,377.9665,377.8569,377.9366,4789.0
2024-10-02 14:40:00,379.32,379.45,379.31,379.45,1100.0,377.9068,378.0363,377.8968,378.0363,1100.0
2024-10-02 14:45:00,379.45,379.56,379.38,379.47,3843.0,378.0363,378.1459,377.9665,378.0562,3843.0
2024-10-02 14:50:00,379.49,379.54,379.24,379.29,3113.0,378.0761,378.1259,377.8271,377.8769,3113.0
2024-10-02 14:55:00,379.35,379.49,379.34,379.44,5980.0,377.9366,378.0761,377.9267,378.0263,5980.0
2024-10-02 15:00:00,379.33,379.53,379.33,379.5,4578.0,377.9167,378.116,377.9167,378.0861,4578.0
2024-10-02 15:05:00,379.54,379.64,379.45,379.61,21007.0,378.1259,378.2256,378.0363,378.1957,21007.0
2024-10-02 15:10:00,379.74,379.78,379.51,379.61,10330.0,378.3252,378.365,378.096,378.1957,10330.0
2024-10-02 15:15:00,379.68,379.69,379.52,379.68,6084.0,378.2654,378.2754,378.106,378.2654,6084.0
2024-10-02 15:20:00,379.7,379.81,379.68,379.76,4746.0,378.2853,378.3949,378.2654,378.3451,4746.0
2024-10-02 15:25:00,379.68,379.82,379.67,379.77,6237.0,378.2654,378.4049,378.2555,378.3551,6237.0
2024-10-02 15:30:00,379.79,379.79,379.57,379.66,5109.0,378.375,378.375,378.1558,378.2455,5109.0
2024-10-02 15:35:00,379.71,379.85,379.57,379.64,8474.0,378.2953,378.4348,378.1558,378.2256,8474.0
2024-10-02 15:40:00,379.65,379.86,379.44,379.82,3601.0,378.2355,378.4447,378.0263,378.4049,3601.0
2024-10-02 15:45:00,379.8,379.95,379.8,379.86,8786.0,378.385,378.5344,378.385,378.4447,8786.0
2024-10-02 15:50:00,379.81,379.81,379.46,379.48,3946.0,378.3949,378.3949,378.0462,378.0662,3946.0
2024-10-02 15:55:00,379.49,379.49,379.06,379.13,22723.0,378.0761,378.0761,377.6477,377.7175,22723.0
2024-10-03 09:30:00,377.9,379.11,377.86,379.0,25671.0,376.492,377.6975,376.4522,377.5879,25671.0
2024-10-03 09:35:00,379.08,379.13,378.58,378.59,4546.0,377.6677,377.7175,377.1695,377.1795,4546.0
2024-10-03 09:40:00,378.68,379.45,378.68,379.29,3303.0,377.2691,378.0363,377.2691,377.8769,3303.0
2024-10-03 09:45:00,379.02,379.35,378.8,379.17,3858.0,377.6079,377.9366,377.3887,377.7573,3858.0
2024-10-03 09:50:00,379.09,379.47,379.0,379.47,3146.0,377.6776,378.0562,377.5879,378.0562,3146.0
2024-10-03 09:55:00,379.46,380.03,379.46,379.89,5947.0,378.0462,378.6141,378.0462,378.4746,5947.0
2024-10-03 10:00:00,379.89,380.82,379.89,380.82,10918.0,378.4746,379.4012,378.4746,379.4012,10918.0
2024-10-03 10:05:00,380.89,381.1,380.75,380.95,13344.0,379.4709,379.6801,379.3314,379.5307,13344.0
2024-10-03 10:10:00,380.84,381.09,378.9,379.65,7079.0,379.4211,379.6702,377.4883,378.2355,7079.0
2024-10-03 10:15:00,379.68,380.27,379.34,379.66,8485.0,378.2654,378.8532,377.9267,378.2455,8485.0
2024-10-03 10:20:00,379.64,379.71,378.25,378.72,5733.0,378.2256,378.2953,376.8407,377.309,5733.0
2024-10-03 10:25:00,378.77,378.8,378.39,378.39,3458.0,377.3588,377.3887,376.9802,376.9802,3458.0
2024-10-03 10:30:00,378.3,379.44,377.99,379.44,4005.0,376.8906,378.0263,376.5817,378.0263,4005.0
2024-10-03 10:35:00,379.38,379.56,378.79,378.91,4995.0,377.9665,378.1459,377.3787,377.4983,4995.0
2024-10-03 10:40:00,378.68,378.72,377.72,378.09,4841.0,377.2691,377.309,376.3127,376.6813,4841.0
2024-10-03 10:45:00,378.25,379.35,378.15,378.79,3606.0,376.8407,377.9366,376.7411,377.3787,3606.0
2024-10-03 10:50:00,379.08,379.63,379.08,379.54,3867.0,377.6677,378.2156,377.6677,378.1259,3867.0
2024-10-03 10:55:00,379.35,379.44,378.19,378.2,6526.0,377.9366,378.0263,376.781,376.7909,6526.0
2024-10-03 11:00:00,378.12,378.37,377.97,378.15,3470.0,376.7112,376.9603,376.5618,376.7411,3470.0
2024-10-03 11:05:00,378.48,378.82,378.47,378.69,2184.0,377.0699,377.4086,377.0599,377.2791,2184.0
2024-10-03 11:10:00,378.52,378.62,378.34,378.38,2925.0,377.1097,377.2094,376.9304,376.9703,2925.0
2024-10-03 11:15:00,378.83,378.94,378.62,378.66,4087.0,377.4186,377.5282,377.2094,377.2492,4087.0
2024-10-03 11:20:00,378.77,379.36,378.76,379.17,4363.0,377.3588,377.9466,377.3488,377.7573,4363.0
2024-10-03 11:25:00,379.01,379.02,378.77,378.98,1821.0,377.5979,377.6079,377.3588,377.568,1821.0
2024-10-03 11:30:00,379.27,379.67,379.26,379.56,3601.0,377.8569,378.2555,377.847,378.1459,3601.0
2024-10-03 11:35:00,379.52,379.63,379.52,379.63,705.0,378.106,378.2156,378.106,378.2156,705.0
2024-10-03 11:40:00,379.5,380.06,379.49,379.79,3914.0,378.0861,378.644,378.0761,378.375,3914.0
2024-10-03 11:45:00,379.9,380.04,379.77,379.78,2493.0,378.4846,378.6241,378.3551,378.365,2493.0
2024-10-03 11:50:00,380.16,380.18,380.0,380.0,648.0,378.7436,378.7636,378.5842,378.5842,648.0
2024-10-03 11:55:00,380.09,380.11,379.89,379.94,1414.0,378.6739,378.6938,378.4746,378.5244,1414.0
2024-10-03 12:00:00,379.93,379.99,379.71,379.74,5907.0,378.5145,378.5743,378.2953,378.3252,5907.0
2024-10-03 12:05:00,379.69,379.98,379.62,379.98,2178.0,378.2754,378.5643,378.2056,378.5643,2178.0
2024-10-03 12:10:00,380.04,380.04,379.85,380.0,2911.0,378.6241,378.6241,378.4348,378.5842,2911.0
2024-10-03 12:15:00,379.93,379.94,379.85,379.87,1803.0,378.5145,378.5244,378.4348,378.4547,1803.0
2024-10-03 12:20:00,379.87,380.18,379.84,380.08,3837.0,378.4547,378.7636,378.4248,378.6639,3837.0
2024-10-03 12:25:00,380.11,380.19,379.93,379.94,1406.0,378.6938,378.7735,378.5145,378.5244,1406.0
2024-10-03 12:30:00,379.75,379.76,379.27,379.52,1935.0,378.3352,378.3451,377.8569,378.106,1935.0
2024-10-03 12:35:00,379.53,379.73,379.46,379.46,1895.0,378.116,378.3152,378.0462,378.0462,1895.0
2024-10-03 12:40:00,379.34,379.42,378.75,378.82,2442.0,377.9267,378.0064,377.3389,377.4086,2442.0
2024-10-03 12:45:00,378.81,378.81,378.25,378.28,4394.0,377.3987,377.3987,376.8407,376.8706,4394.0
2024-10-03 12:50:00,378.18,378.25,377.73,377.75,7740.0,376.771,376.8407,376.3227,376.3426,7740.0
2024-10-03 12:55:00,377.97,378.48,377.81,377.97,7677.0,376.5618,377.0699,376.4024,376.5618,7677.0
2024-10-03 13:00:00,377.92,377.92,377.36,377.51,4389.0,376.512,376.512,375.9541,376.1035,4389.0
2024-10-03 13:05:00,377.54,378.01,377.44,377.96,4075.0,376.1334,376.6016,376.0338,376.5518,4075.0
2024-10-03 13:10:00,377.87,378.12,377.75,377.82,3145.0,376.4622,376.7112,376.3426,376.4123,3145.0
2024-10-03 13:15:00,377.77,377.92,377.68,377.85,4289.0,376.3625,376.512,376.2729,376.4422,4289.0
2024-10-03 13:20:00,377.9,378.72,377.89,378.5,6005.0,376.492,377.309,376.4821,377.0898,6005.0
2024-10-03 13:25:00,378.51,379.1,378.49,378.5,10521.0,377.0998,377.6876,377.0798,377.0898,10521.0
2024-10-03 13:30:00,378.34,378.91,378.33,378.89,1938.0,376.9304,377.4983,376.9204,377.4784,1938.0
2024-10-03 13:35:00,378.89,378.93,378.43,378.43,7647.0,377.4784,377.5182,377.0201,377.0201,7647.0
2024-10-03 13:40:00,378.46,378.57,378.09,378.57,5065.0,377.05,377.1596,376.6813,377.1596,5065.0
2024-10-03 13:45:00,378.62,378.72,378.41,378.41,11632.0,377.2094,377.309,377.0001,377.0001,11632.0
2024-10-03 13:50:00,378.33,378.64,378.33,378.58,5944.0,376.9204,377.2293,376.9204,377.1695,5944.0
2024-10-03 13:55:00,378.74,378.8,378.61,378.75,2515.0,377.3289,377.3887,377.1994,377.3389,2515.0
2024-10-03 14:00:00,378.9,378.9,378.62,378.87,3535.0,377.4883,377.4883,377.2094,377.4584,3535.0
2024-10-03 14:05:00,378.86,379.03,378.8,378.81,5744.0,377.4485,377.6178,377.3887,377.3987,5744.0
2024-10-03 14:10:00,378.73,378.84,378.73,378.84,306.0,377.319,377.4285,377.319,377.4285,306.0
2024-10-03 14:15:00,378.75,378.79,378.65,378.79,1757.0,377.3389,377.3787,377.2393,377.3787,1757.0
2024-10-03 14:20:00,378.89,378.89,378.2,378.62,5840.0,377.4784,377.4784,376.7909,377.2094,5840.0
2024-10-03 14:25:00,378.74,378.74,378.58,378.58,5651.0,377.3289,377.3289,377.1695,377.1695,5651.0
2024-10-03 14:30:00,378.54,378.54,378.32,378.39,1089.0,377.1297,377.1297,376.9105,376.9802,1089.0
2024-10-03 14:35:00,378.54,378.62,378.48,378.62,4100.0,377.1297,377.2094,377.0699,377.2094,4100.0
2024-10-03 14:40:00,378.65,378.72,378.6,378.68,2641.0,377.2393,377.309,377.1894,377.2691,2641.0
2024-10-03 14:45:00,378.61,378.71,378.57,378.57,10792.0,377.1994,377.299,377.1596,377.1596,10792.0
2024-10-03 14:50:00,378.64,378.69,378.42,378.43,1046.0,377.2293,377.2791,377.0101,377.0201,1046.0
2024-10-03 14:55:00,378.49,378.67,378.34,378.34,3691.0,377.0798,377.2592,376.9304,376.9304,3691.0
2024-10-03 15:00:00,378.23,378.31,378.18,378.31,30446.0,376.8208,376.9005,376.771,376.9005,30446.0
2024-10-03 15:05:00,378.31,378.36,378.0,378.07,3862.0,376.9005,376.9503,376.5917,376.6614,3862.0
2024-10-03 15:10:00,378.07,378.2,377.9,378.13,9247.0,376.6614,376.7909,376.492,376.7212,9247.0
2024-10-03 15:15:00,378.1,378.17,378.02,378.17,2218.0,376.6913,376.761,376.6116,376.761,2218.0
2024-10-03 15:20:00,378.14,378.34,378.13,378.27,9987.0,376.7312,376.9304,376.7212,376.8607,9987.0
2024-10-03 15:25:00,378.21,378.25,377.92,377.96,6850.0,376.8009,376.8407,376.512,376.5518,6850.0
2024-10-03 15:30:00,378.04,378.38,377.96,378.36,4460.0,376.6315,376.9703,376.5518,376.9503,4460.0
2024-10-03 15:35:00,378.37,378.45,378.32,378.43,3973.0,376.9603,377.04,376.9105,377.0201,3973.0
2024-10-03 15:40:00,378.49,378.51,378.14,378.2,11124.0,377.0798,377.0998,376.7312,376.7909,11124.0
2024-10-03 15:45:00,378.23,378.68,378.17,378.68,9773.0,376.8208,377.2691,376.761,377.2691,9773.0
2024-10-03 15:50:00,378.72,379.04,378.45,378.87,16028.0,377.309,377.6278,377.04,377.4584,16028.0
2024-10-03 15:55:00,378.9,379.57,378.71,379.12,36190.0,377.4883,378.1558,377.299,377.7075,36190.0
2024-10-04 09:30:00,383.0,383.25,382.46,382.83,34215.0,381.573,381.8221,381.0351,381.4037,34215.0
2024-10-04 09:35:00,382.92,383.33,382.4,382.93,10204.0,381.4933,381.9018,380.9753,381.5033,10204.0
2024-10-04 09:40:00,382.94,383.0,382.45,382.45,4134.0,381.5133,381.573,381.0251,381.0251,4134.0
2024-10-04 09:45:00,382.5,382.84,382.41,382.83,8888.0,381.0749,381.4136,380.9852,381.4037,8888.0
2024-10-04 09:50:00,382.71,382.71,381.8,381.87,9341.0,381.2841,381.2841,380.3775,380.4473,9341.0
2024-10-04 09:55:00,381.7,381.82,380.71,380.71,3234.0,380.2779,380.3974,379.2916,379.2916,3234.0
2024-10-04 10:00:00,380.73,381.44,380.67,381.33,4830.0,379.3115,380.0189,379.2517,379.9093,4830.0
2024-10-04 10:05:00,381.28,381.41,379.94,379.94,5573.0,379.8595,379.989,378.5244,378.5244,5573.0
2024-10-04 10:10:00,379.83,380.45,379.56,380.45,13568.0,378.4149,379.0325,378.1459,379.0325,13568.0
2024-10-04 10:15:00,380.37,381.18,380.35,380.96,11583.0,378.9528,379.7598,378.9329,379.5406,11583.0
2024-10-04 10:20:00,380.76,380.76,379.93,380.19,15066.0,379.3414,379.3414,378.5145,378.7735,15066.0
2024-10-04 10:25:00,380.31,380.38,379.6,379.79,9422.0,378.8931,378.9628,378.1857,378.375,9422.0
2024-10-04 10:30:00,379.94,380.06,379.46,379.92,8225.0,378.5244,378.644,378.0462,378.5045,8225.0
2024-10-04 10:35:00,380.19,380.19,379.78,379.91,4884.0,378.7735,378.7735,378.365,378.4946,4884.0
2024-10-04 10:40:00,380.2,380.73,380.2,380.69,4887.0,378.7835,379.3115,378.7835,379.2717,4887.0
2024-10-04 10:45:00,380.78,380.78,380.18,380.6,21531.0,379.3613,379.3613,378.7636,379.182,21531.0
2024-10-04 10:50:00,380.54,381.13,380.53,380.79,6592.0,379.1222,379.71,379.1122,379.3713,6592.0
2024-10-04 10:55:00,380.89,381.09,380.77,381.05,4081.0,379.4709,379.6702,379.3514,379.6303,4081.0
2024-10-04 11:00:00,381.59,381.66,381.43,381.58,3113.0,380.1683,380.238,380.0089,380.1583,3113.0
2024-10-04 11:05:00,381.62,381.69,381.4,381.4,3220.0,380.1982,380.2679,379.979,379.979,3220.0
2024-10-04 11:10:00,381.55,381.55,380.79,380.8,2733.0,380.1284,380.1284,379.3713,379.3812,2733.0
2024-10-04 11:15:00,380.72,381.03,380.44,380.75,5144.0,379.3015,379.6104,379.0226,379.3314,5144.0
2024-10-04 11:20:00,380.75,380.75,380.06,380.33,2638.0,379.3314,379.3314,378.644,378.913,2638.0
2024-10-04 11:25:00,380.23,380.23,379.82,380.01,2855.0,378.8134,378.8134,378.4049,378.5942,2855.0
2024-10-04 11:30:00,379.92,379.93,379.63,379.93,9144.0,378.5045,378.5145,378.2156,378.5145,9144.0
2024-10-04 11:35:00,380.05,380.15,379.89,379.9,3859.0,378.634,378.7337,378.4746,378.4846,3859.0
2024-10-04 11:40:00,380.27,380.62,380.04,380.38,5813.0,378.8532,379.2019,378.6241,378.9628,5813.0
2024-10-04 11:45:00,380.25,380.32,380.01,380.02,1451.0,378.8333,378.903,378.5942,378.6041,1451.0
2024-10-04 11:50:00,380.01,380.86,380.01,380.86,2014.0,378.5942,379.441,378.5942,379.441,2014.0
2024-10-04 11:55:00,380.97,381.41,380.96,381.4,11423.0,379.5506,379.989,379.5406,379.979,11423.0
2024-10-04 12:00:00,381.49,381.57,381.34,381.37,4635.0,380.0687,380.1484,379.9192,379.9491,4635.0
2024-10-04 12:05:00,381.36,381.38,380.67,380.67,3199.0,379.9392,379.9591,379.2517,379.2517,3199.0
2024-10-04 12:10:00,380.8,380.99,380.74,380.74,2461.0,379.3812,379.5705,379.3215,379.3215,2461.0
2024-10-04 12:15:00,380.91,380.99,380.8,380.99,2074.0,379.4908,379.5705,379.3812,379.5705,2074.0
2024-10-04 12:20:00,381.02,381.02,380.9,380.92,2034.0,379.6004,379.6004,379.4809,379.5008,2034.0
2024-10-04 12:25:00,380.59,380.95,380.58,380.95,10357.0,379.172,379.5307,379.1621,379.5307,10357.0
2024-10-04 12:30:00,380.91,381.13,380.74,381.09,1459.0,379.4908,379.71,379.3215,379.6702,1459.0
2024-10-04 12:35:00,381.09,381.98,381.09,381.98,3192.0,379.6702,380.5568,379.6702,380.5568,3192.0
2024-10-04 12:40:00,381.83,382.25,381.72,382.23,4409.0,380.4074,380.8258,380.2978,380.8059,4409.0
2024-10-04 12:45:00,382.16,382.25,382.02,382.03,11431.0,380.7362,380.8258,380.5967,380.6067,11431.0
2024-10-04 12:50:00,382.02,382.02,381.78,381.82,1452.0,380.5967,380.5967,380.3576,380.3974,1452.0
2024-10-04 12:55:00,381.85,381.85,381.85,381.85,365.0,380.4273,380.4273,380.4273,380.4273,365.0
2024-10-04 13:00:00,381.8,381.8,381.57,381.64,7288.0,380.3775,380.3775,380.1484,380.2181,7288.0
2024-10-04 13:05:00,381.58,381.63,381.55,381.55,1313.0,380.1583,380.2082,380.1284,380.1284,1313.0
2024-10-04 13:10:00,381.61,381.83,381.61,381.82,1448.0,380.1882,380.4074,380.1882,380.3974,1448.0
2024-10-04 13:15:00,381.81,381.98,381.81,381.91,1830.0,380.3875,380.5568,380.3875,380.4871,1830.0
2024-10-04 13:20:00,382.09,382.1,381.87,381.88,2532.0,380.6664,380.6764,380.4473,380.4572,2532.0
2024-10-04 13:25:00,381.92,381.99,381.57,381.57,4408.0,380.4971,380.5668,380.1484,380.1484,4408.0
2024-10-04 13:30:00,381.64,381.96,381.62,381.63,2869.0,380.2181,380.5369,380.1982,380.2082,2869.0
2024-10-04 13:35:00,381.61,381.61,380.79,381.34,7703.0,380.1882,380.1882,379.3713,379.9192,7703.0
2024-10-04 13:40:00,381.25,382.03,381.23,382.03,3509.0,379.8296,380.6067,379.8096,380.6067,3509.0
2024-10-04 13:45:00,382.03,382.03,381.75,381.75,10047.0,380.6067,380.6067,380.3277,380.3277,10047.0
2024-10-04 13:50:00,381.75,381.76,381.4,381.41,1696.0,380.3277,380.3377,379.979,379.989,1696.0
2024-10-04 13:55:00,381.38,381.38,381.07,381.08,6150.0,379.9591,379.9591,379.6502,379.6602,6150.0
2024-10-04 14:00:00,381.11,381.38,381.08,381.18,8000.0,379.6901,379.9591,379.6602,379.7598,8000.0
2024-10-04 14:05:00,381.05,381.31,381.04,381.3,2797.0,379.6303,379.8893,379.6203,379.8794,2797.0
2024-10-04 14:10:00,381.25,381.28,380.85,381.08,8320.0,379.8296,379.8595,379.4311,379.6602,8320.0
2024-10-04 14:15:00,381.04,381.28,380.76,381.23,4539.0,379.6203,379.8595,379.3414,379.8096,4539.0
2024-10-04 14:20:00,381.37,381.58,381.3,381.54,2297.0,379.9491,380.1583,379.8794,380.1185,2297.0
2024-10-04 14:25:00,381.72,381.72,381.64,381.68,4216.0,380.2978,380.2978,380.2181,380.258,4216.0
2024-10-04 14:30:00,381.71,381.79,381.61,381.73,4190.0,380.2879,380.3676,380.1882,380.3078,4190.0
2024-10-04 14:35:00,381.81,381.81,381.64,381.68,2420.0,380.3875,380.3875,380.2181,380.258,2420.0
2024-10-04 14:40:00,381.66,381.82,381.63,381.63,1161.0,380.238,380.3974,380.2082,380.2082,1161.0
2024-10-04 14:45:00,381.68,381.75,381.62,381.64,713.0,380.258,380.3277,380.1982,380.2181,713.0
2024-10-04 14:50:00,381.89,382.04,381.88,381.93,1434.0,380.4672,380.6166,380.4572,380.507,1434.0
2024-10-04 14:55:00,381.92,382.18,381.92,382.17,3216.0,380.4971,380.7561,380.4971,380.7461,3216.0
2024-10-04 15:00:00,382.12,382.15,381.93,382.0,3842.0,380.6963,380.7262,380.507,380.5768,3842.0
2024-10-04 15:05:00,382.02,382.16,382.02,382.15,4754.0,380.5967,380.7362,380.5967,380.7262,4754.0
2024-10-04 15:10:00,382.1,382.15,381.98,382.1,6077.0,380.6764,380.7262,380.5568,380.6764,6077.0
2024-10-04 15:15:00,382.05,382.2,381.95,382.18,22926.0,380.6266,380.776,380.527,380.7561,22926.0
2024-10-04 15:20:00,382.2,382.57,382.17,382.47,18356.0,380.776,381.1446,380.7461,381.045,18356.0
2024-10-04 15:25:00,382.53,382.68,382.37,382.58,5518.0,381.1048,381.2542,380.9454,381.1546,5518.0
2024-10-04 15:30:00,382.56,383.02,382.55,383.01,9824.0,381.1347,381.593,381.1247,381.583,9824.0
2024-10-04 15:35:00,383.01,383.01,382.73,382.73,2655.0,381.583,381.583,381.3041,381.3041,2655.0
2024-10-04 15:40:00,382.96,383.0,382.93,383.0,4696.0,381.5332,381.573,381.5033,381.573,4696.0
2024-10-04 15:45:00,382.98,383.0,382.72,382.92,3766.0,381.5531,381.573,381.2941,381.4933,3766.0
2024-10-04 15:50:00,382.93,383.2,382.79,383.2,7148.0,381.5033,381.7723,381.3638,381.7723,7148.0
2024-10-04 15:55:00,383.13,383.5,383.13,383.26,10723.0,381.7026,382.0712,381.7026,381.8321,10723.0
2024-10-07 09:30:00,382.01,382.48,382.0,382.38,41051.0,380.5867,381.055,380.5768,380.9554,41051.0
2024-10-07 09:35:00,382.34,382.6,382.3,382.39,11090.0,380.9155,381.1745,380.8757,380.9653,11090.0
2024-10-07 09:40:00,382.25,382.41,381.61,381.83,8068.0,380.8258,380.9852,380.1882,380.4074,8068.0
2024-10-07 09:45:00,381.72,381.98,381.37,381.91,3043.0,380.2978,380.5568,379.9491,380.4871,3043.0
2024-10-07 09:50:00,381.85,381.85,381.16,381.16,5143.0,380.4273,380.4273,379.7399,379.7399,5143.0
2024-10-07 09:55:00,381.38,381.66,381.37,381.45,6126.0,379.9591,380.238,379.9491,380.0288,6126.0
2024-10-07 10:00:00,381.36,381.91,381.36,381.91,2836.0,379.9392,380.4871,379.9392,380.4871,2836.0
2024-10-07 10:05:00,382.22,382.22,381.67,381.68,2030.0,380.796,380.796,380.248,380.258,2030.0
2024-10-07 10:10:00,381.89,382.26,381.63,382.26,4766.0,380.4672,380.8358,380.2082,380.8358,4766.0
2024-10-07 10:15:00,382.29,382.62,382.16,382.5,4428.0,380.8657,381.1945,380.7362,381.0749,4428.0
2024-10-07 10:20:00,382.56,382.56,382.27,382.38,5527.0,381.1347,381.1347,380.8458,380.9554,5527.0
2024-10-07 10:25:00,382.44,382.6,382.28,382.39,2197.0,381.0151,381.1745,380.8557,380.9653,2197.0
2024-10-07 10:30:00,382.66,382.7,382.38,382.7,2596.0,381.2343,381.2742,380.9554,381.2742,2596.0
2024-10-07 10:35:00,382.56,382.7,382.44,382.52,7844.0,381.1347,381.2742,381.0151,381.0948,7844.0
2024-10-07 10:40:00,382.46,382.69,382.2,382.23,8163.0,381.0351,381.2642,380.776,380.8059,8163.0
2024-10-07 10:45:00,382.26,382.35,382.14,382.2,1738.0,380.8358,380.9255,380.7163,380.776,1738.0
2024-10-07 10:50:00,382.22,382.47,382.21,382.43,7617.0,380.796,381.045,380.786,381.0052,7617.0
2024-10-07 10:55:00,382.59,382.81,382.51,382.76,9032.0,381.1646,381.3838,381.0849,381.3339,9032.0
2024-10-07 11:00:00,382.46,382.46,381.87,382.04,7730.0,381.0351,381.0351,380.4473,380.6166,7730.0
2024-10-07 11:05:00,381.77,382.07,381.77,382.07,1326.0,380.3476,380.6465,380.3476,380.6465,1326.0
2024-10-07 11:10:00,381.99,382.52,381.98,382.52,7930.0,380.5668,381.0948,380.5568,381.0948,7930.0
2024-10-07 11:15:00,382.47,382.66,382.34,382.52,3057.0,381.045,381.2343,380.9155,381.0948,3057.0
2024-10-07 11:20:00,382.53,382.6,382.35,382.52,7723.0,381.1048,381.1745,380.9255,381.0948,7723.0
2024-10-07 11:25:00,382.5,382.63,382.42,382.58,8422.0,381.0749,381.2044,380.9952,381.1546,8422.0
2024-10-07 11:30:00,382.66,382.83,382.58,382.83,4257.0,381.2343,381.4037,381.1546,381.4037,4257.0
2024-10-07 11:35:00,382.79,382.79,382.35,382.38,6143.0,381.3638,381.3638,380.9255,380.9554,6143.0
2024-10-07 11:40:00,382.47,382.68,382.35,382.46,2382.0,381.045,381.2542,380.9255,381.0351,2382.0
2024-10-07 11:45:00,382.37,382.46,382.35,382.41,67449.0,380.9454,381.0351,380.9255,380.9852,67449.0
2024-10-07 11:50:00,382.36,382.53,382.34,382.47,11215.0,380.9354,381.1048,380.9155,381.045,11215.0
2024-10-07 11:55:00,382.46,382.5,382.4,382.46,2363.0,381.0351,381.0749,380.9753,381.0351,2363.0
2024-10-07 12:00:00,382.3,382.4,382.07,382.19,2564.0,380.8757,380.9753,380.6465,380.7661,2564.0
2024-10-07 12:05:00,382.11,382.19,381.9,381.9,3244.0,380.6864,380.7661,380.4771,380.4771,3244.0
2024-10-07 12:10:00,381.87,382.03,381.58,381.98,3216.0,380.4473,380.6067,380.1583,380.5568,3216.0
2024-10-07 12:15:00,382.17,382.49,382.11,382.49,1633.0,380.7461,381.0649,380.6864,381.0649,1633.0
2024-10-07 12:20:00,382.35,382.54,382.35,382.54,1279.0,380.9255,381.1148,380.9255,381.1148,1279.0
2024-10-07 12:25:00,382.37,382.37,382.22,382.28,5412.0,380.9454,380.9454,380.796,380.8557,5412.0
2024-10-07 12:30:00,382.28,382.28,381.85,382.05,1736.0,380.8557,380.8557,380.4273,380.6266,1736.0
2024-10-07 12:35:00,382.1,382.18,381.98,381.98,2685.0,380.6764,380.7561,380.5568,380.5568,2685.0
2024-10-07 12:40:00,381.89,381.98,381.79,381.79,7813.0,380.4672,380.5568,380.3676,380.3676,7813.0
2024-10-07 12:45:00,381.77,381.91,381.62,381.88,2138.0,380.3476,380.4871,380.1982,380.4572,2138.0
2024-10-07 12:50:00,381.83,381.85,381.67,381.74,1804.0,380.4074,380.4273,380.248,380.3177,1804.0
2024-10-07 12:55:00,381.8,381.89,381.75,381.86,1536.0,380.3775,380.4672,380.3277,380.4373,1536.0
2024-10-07 13:00:00,381.84,382.13,381.84,382.06,5538.0,380.4174,380.7063,380.4174,380.6365,5538.0
2024-10-07 13:05:00,382.13,382.2,382.08,382.12,2163.0,380.7063,380.776,380.6565,380.6963,2163.0
2024-10-07 13:10:00,382.31,382.35,382.09,382.12,2795.0,380.8856,380.9255,380.6664,380.6963,2795.0
2024-10-07 13:15:00,382.2,382.2,382.01,382.05,2378.0,380.776,380.776,380.5867,380.6266,2378.0
2024-10-07 13:20:00,382.03,382.03,381.65,381.77,2810.0,380.6067,380.6067,380.2281,380.3476,2810.0
2024-10-07 13:25:00,381.87,381.87,381.63,381.63,3011.0,380.4473,380.4473,380.2082,380.2082,3011.0
2024-10-07 13:30:00,381.56,381.7,381.46,381.7,3524.0,380.1384,380.2779,380.0388,380.2779,3524.0
2024-10-07 13:35:00,381.76,381.83,381.73,381.77,3336.0,380.3377,380.4074,380.3078,380.3476,3336.0
2024-10-07 13:40:00,381.74,381.78,381.7,381.7,4913.0,380.3177,380.3576,380.2779,380.2779,4913.0
2024-10-07 13:45:00,381.72,381.8,381.54,381.54,2694.0,380.2978,380.3775,380.1185,380.1185,2694.0
2024-10-07 13:50:00,381.61,381.82,381.48,381.74,5739.0,380.1882,380.3974,380.0587,380.3177,5739.0
2024-10-07 13:55:00,381.76,381.99,381.69,381.99,3739.0,380.3377,380.5668,380.2679,380.5668,3739.0
2024-10-07 14:00:00,382.04,382.04,381.29,381.29,3889.0,380.6166,380.6166,379.8694,379.8694,3889.0
2024-10-07 14:05:00,381.37,381.37,381.09,381.22,6323.0,379.9491,379.9491,379.6702,379.7997,6323.0
2024-10-07 14:10:00,381.23,381.45,381.13,381.39,3682.0,379.8096,380.0288,379.71,379.969,3682.0
2024-10-07 14:15:00,381.41,381.5,381.25,381.36,5526.0,379.989,380.0786,379.8296,379.9392,5526.0
2024-10-07 14:20:00,381.37,381.5,381.27,381.31,3295.0,379.9491,380.0786,379.8495,379.8893,3295.0
2024-10-07 14:25:00,381.39,381.42,381.18,381.2,4370.0,379.969,379.9989,379.7598,379.7798,4370.0
2024-10-07 14:30:00,381.1,381.1,380.0,380.53,20670.0,379.6801,379.6801,378.5842,379.1122,20670.0
2024-10-07 14:35:00,380.4,380.68,380.0,380.43,6548.0,378.9827,379.2617,378.5842,379.0126,6548.0
2024-10-07 14:40:00,380.5,380.71,380.13,380.13,7220.0,379.0824,379.2916,378.7137,378.7137,7220.0
2024-10-07 14:45:00,380.1,380.12,378.92,379.15,26448.0,378.6839,378.7038,377.5082,377.7374,26448.0
2024-10-07 14:50:00,379.13,379.49,379.06,379.22,14530.0,377.7175,378.0761,377.6477,377.8071,14530.0
2024-10-07 14:55:00,379.32,379.37,378.73,378.74,7438.0,377.9068,377.9566,377.319,377.3289,7438.0
2024-10-07 15:00:00,378.83,379.15,378.68,379.09,5839.0,377.4186,377.7374,377.2691,377.6776,5839.0
2024-10-07 15:05:00,379.09,379.82,379.07,379.65,6773.0,377.6776,378.4049,377.6577,378.2355,6773.0
2024-10-07 15:10:00,379.69,379.69,379.33,379.44,10598.0,378.2754,378.2754,377.9167,378.0263,10598.0
2024-10-07 15:15:00,379.41,379.6,379.39,379.58,5994.0,377.9964,378.1857,377.9765,378.1658,5994.0
2024-10-07 15:20:00,379.57,379.86,379.48,379.7,2750.0,378.1558,378.4447,378.0662,378.2853,2750.0
2024-10-07 15:25:00,379.69,379.72,379.38,379.38,3594.0,378.2754,378.3053,377.9665,377.9665,3594.0
2024-10-07 15:30:00,379.52,379.53,378.86,379.04,10509.0,378.106,378.116,377.4485,377.6278,10509.0
2024-10-07 15:35:00,379.11,379.21,378.66,379.06,3988.0,377.6975,377.7972,377.2492,377.6477,3988.0
2024-10-07 15:40:00,379.07,379.07,378.57,378.85,3176.0,377.6577,377.6577,377.1596,377.4385,3176.0
2024-10-07 15:45:00,378.96,379.04,378.68,378.99,14982.0,377.5481,377.6278,377.2691,377.578,14982.0
2024-10-07 15:50:00,379.02,380.0,379.02,379.64,68991.0,377.6079,378.5842,377.6079,378.2256,68991.0
2024-10-07 15:55:00,379.58,379.67,378.78,379.18,26663.0,378.1658,378.2555,377.3688,377.7673,26663.0
2024-10-08 09:30:00,381.5,381.86,381.14,381.76,40738.0,380.0786,380.4373,379.72,380.3377,40738.0
2024-10-08 09:35:00,381.61,382.19,381.6,381.96,5757.0,380.1882,380.7661,380.1783,380.5369,5757.0
2024-10-08 09:40:00,381.8,382.3,381.75,382.26,9797.0,380.3775,380.8757,380.3277,380.8358,9797.0
2024-10-08 09:45:00,381.94,382.16,381.81,382.05,3938.0,380.517,380.7362,380.3875,380.6266,3938.0
2024-10-08 09:50:00,382.19,382.7,382.06,382.66,5651.0,380.7661,381.2742,380.6365,381.2343,5651.0
2024-10-08 09:55:00,382.67,383.08,382.65,383.08,4613.0,381.2443,381.6527,381.2244,381.6527,4613.0
2024-10-08 10:00:00,383.1,383.91,383.1,383.79,7726.0,381.6727,382.4797,381.6727,382.3601,7726.0
2024-10-08 10:05:00,383.49,383.65,383.27,383.47,6444.0,382.0612,382.2206,381.842,382.0413,6444.0
2024-10-08 10:10:00,383.39,383.47,383.15,383.15,4969.0,381.9616,382.0413,381.7225,381.7225,4969.0
2024-10-08 10:15:00,383.19,383.38,382.95,383.19,5338.0,381.7623,381.9516,381.5232,381.7623,5338.0
2024-10-08 10:20:00,383.27,383.41,382.92,383.33,3865.0,381.842,381.9815,381.4933,381.9018,3865.0
2024-10-08 10:25:00,383.37,383.5,383.31,383.48,5344.0,381.9417,382.0712,381.8819,382.0513,5344.0
2024-10-08 10:30:00,383.47,383.87,383.47,383.87,1783.0,382.0413,382.4398,382.0413,382.4398,1783.0
2024-10-08 10:35:00,383.79,383.96,383.69,383.77,14545.0,382.3601,382.5295,382.2605,382.3402,14545.0
2024-10-08 10:40:00,383.67,384.6,383.64,384.31,21989.0,382.2406,383.1671,382.2107,382.8782,21989.0
2024-10-08 10:45:00,384.36,384.84,384.25,384.49,8915.0,382.928,383.4062,382.8184,383.0575,8915.0
2024-10-08 10:50:00,384.44,384.47,384.19,384.19,9895.0,383.0077,383.0376,382.7586,382.7586,9895.0
2024-10-08 10:55:00,384.16,384.44,384.08,384.17,8864.0,382.7287,383.0077,382.649,382.7387,8864.0
2024-10-08 11:00:00,384.19,384.43,384.19,384.36,13237.0,382.7586,382.9977,382.7586,382.928,13237.0
2024-10-08 11:05:00,384.23,384.26,384.09,384.09,2388.0,382.7985,382.8284,382.659,382.659,2388.0
2024-10-08 11:10:00,384.08,384.08,383.78,383.8,1042.0,382.649,382.649,382.3501,382.3701,1042.0
2024-10-08 11:15:00,383.66,383.78,383.61,383.66,5517.0,382.2306,382.3501,382.1808,382.2306,5517.0
2024-10-08 11:20:00,383.79,384.08,383.73,383.79,7787.0,382.3601,382.649,382.3003,382.3601,7787.0
2024-10-08 11:25:00,383.73,384.06,383.64,384.06,8269.0,382.3003,382.6291,382.2107,382.6291,8269.0
2024-10-08 11:30:00,384.04,384.12,383.92,384.0,3911.0,382.6092,382.6889,382.4896,382.5693,3911.0
2024-10-08 11:35:00,383.95,384.06,383.88,384.06,2155.0,382.5195,382.6291,382.4498,382.6291,2155.0
2024-10-08 11:40:00,384.05,384.17,384.05,384.11,1548.0,382.6191,382.7387,382.6191,382.6789,1548.0
2024-10-08 11:45:00,384.18,384.27,384.1,384.13,3629.0,382.7487,382.8383,382.6689,382.6988,3629.0
2024-10-08 11:50:00,384.16,384.39,384.16,384.39,1697.0,382.7287,382.9579,382.7287,382.9579,1697.0
2024-10-08 11:55:00,384.36,384.43,384.16,384.39,10368.0,382.928,382.9977,382.7287,382.9579,10368.0
2024-10-08 12:00:00,384.25,384.37,383.78,383.81,6569.0,382.8184,382.9379,382.3501,382.38,6569.0
2024-10-08 12:05:00,383.81,383.85,383.49,383.49,1916.0,382.38,382.4199,382.0612,382.0612,1916.0
2024-10-08 12:10:00,383.8,383.91,383.79,383.82,6224.0,382.3701,382.4797,382.3601,382.39,6224.0
2024-10-08 12:15:00,383.63,383.96,383.63,383.93,1752.0,382.2007,382.5295,382.2007,382.4996,1752.0
2024-10-08 12:20:00,383.94,383.95,383.85,383.86,1297.0,382.5095,382.5195,382.4199,382.4298,1297.0
2024-10-08 12:25:00,383.89,384.12,383.89,384.11,13879.0,382.4597,382.6889,382.4597,382.6789,13879.0
2024-10-08 12:30:00,384.06,384.15,384.01,384.1,5402.0,382.6291,382.7188,382.5793,382.6689,5402.0
2024-10-08 12:35:00,384.14,384.24,384.07,384.08,2591.0,382.7088,382.8084,382.6391,382.649,2591.0
2024-10-08 12:40:00,384.1,384.16,384.05,384.05,1896.0,382.6689,382.7287,382.6191,382.6191,1896.0
2024-10-08 12:45:00,384.14,384.17,383.8,383.84,6126.0,382.7088,382.7387,382.3701,382.4099,6126.0
2024-10-08 12:50:00,383.86,383.87,383.75,383.87,2078.0,382.4298,382.4398,382.3203,382.4398,2078.0
2024-10-08 12:55:00,384.05,384.07,384.03,384.04,4346.0,382.6191,382.6391,382.5992,382.6092,4346.0
2024-10-08 13:00:00,384.04,384.12,383.73,383.73,4901.0,382.6092,382.6889,382.3003,382.3003,4901.0
2024-10-08 13:05:00,383.43,383.54,382.91,383.1,4521.0,382.0014,382.111,381.4834,381.6727,4521.0
2024-10-08 13:10:00,383.03,383.64,383.03,383.64,7686.0,381.6029,382.2107,381.6029,382.2107,7686.0
2024-10-08 13:15:00,383.57,383.61,383.29,383.29,6169.0,382.1409,382.1808,381.862,381.862,6169.0
2024-10-08 13:20:00,383.37,383.56,383.36,383.56,6042.0,381.9417,382.131,381.9317,382.131,6042.0
2024-10-08 13:25:00,383.47,383.59,383.43,383.53,3360.0,382.0413,382.1608,382.0014,382.1011,3360.0
2024-10-08 13:30:00,383.44,383.56,383.43,383.56,1950.0,382.0114,382.131,382.0014,382.131,1950.0
2024-10-08 13:35:00,383.72,383.77,383.55,383.63,5076.0,382.2904,382.3402,382.121,382.2007,5076.0
2024-10-08 13:40:00,383.62,383.66,383.59,383.62,2325.0,382.1907,382.2306,382.1608,382.1907,2325.0
2024-10-08 13:45:00,383.65,383.66,383.53,383.65,732.0,382.2206,382.2306,382.1011,382.2206,732.0
2024-10-08 13:50:00,383.63,383.79,383.62,383.75,950.0,382.2007,382.3601,382.1907,382.3203,950.0
2024-10-08 13:55:00,383.75,383.88,383.68,383.86,5402.0,382.3203,382.4498,382.2505,382.4298,5402.0
2024-10-08 14:00:00,383.99,384.1,383.98,384.02,2915.0,382.5594,382.6689,382.5494,382.5892,2915.0
2024-10-08 14:05:00,384.13,384.13,383.98,383.98,1309.0,382.6988,382.6988,382.5494,382.5494,1309.0
2024-10-08 14:10:00,383.97,384.08,383.96,384.05,5699.0,382.5394,382.649,382.5295,382.6191,5699.0
2024-10-08 14:15:00,384.09,384.15,383.99,384.07,5648.0,382.659,382.7188,382.5594,382.6391,5648.0
2024-10-08 14:20:00,384.05,384.1,383.86,383.97,6770.0,382.6191,382.6689,382.4298,382.5394,6770.0
2024-10-08 14:25:00,383.97,384.08,383.97,384.08,1684.0,382.5394,382.649,382.5394,382.649,1684.0
2024-10-08 14:30:00,384.03,384.03,383.85,383.91,2497.0,382.5992,382.5992,382.4199,382.4797,2497.0
2024-10-08 14:35:00,384.04,384.5,384.0,384.47,3339.0,382.6092,383.0675,382.5693,383.0376,3339.0
2024-10-08 14:40:00,384.49,384.5,384.37,384.39,5360.0,383.0575,383.0675,382.9379,382.9579,5360.0
2024-10-08 14:45:00,384.34,384.5,384.31,384.42,3631.0,382.9081,383.0675,382.8782,382.9878,3631.0
2024-10-08 14:50:00,384.47,384.72,384.47,384.72,956.0,383.0376,383.2866,383.0376,383.2866,956.0
2024-10-08 14:55:00,384.68,384.92,384.68,384.77,2429.0,383.2468,383.4859,383.2468,383.3365,2429.0
2024-10-08 15:00:00,384.76,384.78,384.52,384.62,6276.0,383.3265,383.3464,383.0874,383.187,6276.0
2024-10-08 15:05:00,384.7,384.77,384.6,384.73,2389.0,383.2667,383.3365,383.1671,383.2966,2389.0
2024-10-08 15:10:00,384.7,384.76,384.66,384.67,2599.0,383.2667,383.3265,383.2269,383.2368,2599.0
2024-10-08 15:15:00,384.68,384.96,384.68,384.96,4628.0,383.2468,383.5257,383.2468,383.5257,4628.0
2024-10-08 15:20:00,384.96,384.98,384.78,384.92,6620.0,383.5257,383.5457,383.3464,383.4859,6620.0
2024-10-08 15:25:00,384.83,385.0,384.83,384.89,3796.0,383.3962,383.5656,383.3962,383.456,3796.0
2024-10-08 15:30:00,384.9,385.23,384.82,385.21,4260.0,383.466,383.7947,383.3863,383.7748,4260.0
2024-10-08 15:35:00,385.22,385.49,385.17,385.49,7164.0,383.7848,384.0538,383.735,384.0538,7164.0
2024-10-08 15:40:00,385.42,385.44,385.3,385.31,40821.0,383.984,384.004,383.8645,383.8744,40821.0
2024-10-08 15:45:00,385.34,385.37,385.18,385.24,52568.0,383.9043,383.9342,383.7449,383.8047,52568.0
2024-10-08 15:50:00,385.21,385.65,385.19,385.5,11782.0,383.7748,384.2132,383.7549,384.0637,11782.0
2024-10-08 15:55:00,385.47,385.57,385.1,385.13,7571.0,384.0338,384.1335,383.6652,383.6951,7571.0
2024-10-09 09:30:00,385.4,385.62,384.92,385.3,35090.0,383.9641,384.1833,383.4859,383.8645,35090.0
2024-10-09 09:35:00,385.03,385.23,384.77,385.23,3647.0,383.5955,383.7947,383.3365,383.7947,3647.0
2024-10-09 09:40:00,385.33,385.66,384.59,384.8,6500.0,383.8944,384.2231,383.1571,383.3663,6500.0
2024-10-09 09:45:00,384.74,385.06,384.53,384.8,7759.0,383.3066,383.6254,383.0973,383.3663,7759.0
2024-10-09 09:50:00,384.89,384.9,384.56,384.8,3466.0,383.456,383.466,383.1272,383.3663,3466.0
2024-10-09 09:55:00,384.78,384.87,384.53,384.74,4126.0,383.3464,383.4361,383.0973,383.3066,4126.0
2024-10-09 10:00:00,384.89,385.23,384.75,385.13,1809.0,383.456,383.7947,383.3165,383.6951,1809.0
2024-10-09 10:05:00,385.06,385.44,384.83,385.12,3953.0,383.6254,384.004,383.3962,383.6851,3953.0
2024-10-09 10:10:00,385.35,385.4,385.2,385.4,1735.0,383.9143,383.9641,383.7649,383.9641,1735.0
2024-10-09 10:15:00,385.39,385.7,385.38,385.64,2082.0,383.9541,384.263,383.9442,384.2032,2082.0
2024-10-09 10:20:00,385.78,385.88,385.63,385.8,3207.0,384.3427,384.4423,384.1932,384.3626,3207.0
2024-10-09 10:25:00,385.93,386.23,385.91,386.11,4999.0,384.4921,384.791,384.4722,384.6715,4999.0
2024-10-09 10:30:00,385.9,386.25,385.84,386.18,5395.0,384.4622,384.8109,384.4025,384.7412,5395.0
2024-10-09 10:35:00,386.17,386.27,385.9,385.99,3363.0,384.7312,384.8309,384.4622,384.5519,3363.0
2024-10-09 10:40:00,386.16,386.2,385.87,385.88,3247.0,384.7213,384.7611,384.4324,384.4423,3247.0
2024-10-09 10:45:00,385.94,386.02,385.72,385.93,3009.0,384.5021,384.5818,384.2829,384.4921,3009.0
2024-10-09 10:50:00,385.85,386.13,385.81,385.83,4054.0,384.4124,384.6914,384.3726,384.3925,4054.0
2024-10-09 10:55:00,385.86,386.46,385.86,386.46,2330.0,384.4224,385.0202,384.4224,385.0202,2330.0
2024-10-09 11:00:00,386.69,386.83,386.68,386.69,2408.0,385.2493,385.3888,385.2393,385.2493,2408.0
2024-10-09 11:05:00,386.81,386.88,386.74,386.81,4115.0,385.3689,385.4386,385.2991,385.3689,4115.0
2024-10-09 11:10:00,386.77,387.0,386.77,386.83,3641.0,385.329,385.5581,385.329,385.3888,3641.0
2024-10-09 11:15:00,386.77,386.92,386.69,386.91,3067.0,385.329,385.4784,385.2493,385.4685,3067.0
2024-10-09 11:20:00,386.84,387.0,386.72,386.83,1196.0,385.3987,385.5581,385.2792,385.3888,1196.0
2024-10-09 11:25:00,386.84,386.92,386.62,386.62,10000.0,385.3987,385.4784,385.1796,385.1796,10000.0
2024-10-09 11:30:00,386.75,387.04,386.75,386.99,3239.0,385.3091,385.598,385.3091,385.5482,3239.0
2024-10-09 11:35:00,387.02,387.19,386.88,386.9,42495.0,385.5781,385.7474,385.4386,385.4585,42495.0
2024-10-09 11:40:00,387.1,387.26,387.0,387.15,2053.0,385.6578,385.8172,385.5581,385.7076,2053.0
2024-10-09 11:45:00,387.1,387.32,387.04,387.32,898.0,385.6578,385.877,385.598,385.877,898.0
2024-10-09 11:50:00,387.44,387.5,387.36,387.5,13120.0,385.9965,386.0563,385.9168,386.0563,13120.0
2024-10-09 11:55:00,387.62,387.62,387.5,387.56,6344.0,386.1758,386.1758,386.0563,386.1161,6344.0
2024-10-09 12:00:00,387.55,387.55,387.01,387.05,1799.0,386.1061,386.1061,385.5681,385.608,1799.0
2024-10-09 12:05:00,386.88,387.11,386.74,387.1,540407.0,385.4386,385.6677,385.2991,385.6578,540407.0
2024-10-09 12:10:00,386.98,386.99,386.72,386.73,3095.0,385.5382,385.5482,385.2792,385.2891,3095.0
2024-10-09 12:15:00,386.71,386.73,386.33,386.33,4009.0,385.2692,385.2891,384.8906,384.8906,4009.0
2024-10-09 12:20:00,386.25,386.77,386.24,386.75,6277.0,384.8109,385.329,384.801,385.3091,6277.0
2024-10-09 12:25:00,386.73,386.97,386.72,386.93,8432.0,385.2891,385.5283,385.2792,385.4884,8432.0
2024-10-09 12:30:00,386.97,386.98,386.83,386.84,14045.0,385.5283,385.5382,385.3888,385.3987,14045.0
2024-10-09 12:35:00,386.81,386.94,386.81,386.94,931.0,385.3689,385.4984,385.3689,385.4984,931.0
2024-10-09 12:40:00,387.03,387.03,387.02,387.03,117.0,385.588,385.588,385.5781,385.588,117.0
2024-10-09 12:45:00,387.04,387.09,386.8,386.96,3984.0,385.598,385.6478,385.3589,385.5183,3984.0
2024-10-09 12:50:00,386.91,386.92,386.47,386.47,1047.0,385.4685,385.4784,385.0301,385.0301,1047.0
2024-10-09 12:55:00,386.62,386.72,386.55,386.61,1423.0,385.1796,385.2792,385.1098,385.1696,1423.0
2024-10-09 13:00:00,386.47,386.6,386.47,386.48,572.0,385.0301,385.1596,385.0301,385.0401,572.0
2024-10-09 13:05:00,386.55,386.62,386.54,386.59,1322.0,385.1098,385.1796,385.0999,385.1497,1322.0
2024-10-09 13:10:00,386.62,386.74,386.52,386.73,7953.0,385.1796,385.2991,385.0799,385.2891,7953.0
2024-10-09 13:15:00,386.88,387.06,386.78,386.79,3941.0,385.4386,385.6179,385.339,385.3489,3941.0
2024-10-09 13:20:00,386.89,386.99,386.82,386.93,4598.0,385.4486,385.5482,385.3788,385.4884,4598.0
2024-10-09 13:25:00,386.93,387.08,386.87,387.04,2540.0,385.4884,385.6378,385.4286,385.598,2540.0
2024-10-09 13:30:00,386.98,387.19,386.87,387.15,6321.0,385.5382,385.7474,385.4286,385.7076,6321.0
2024-10-09 13:35:00,387.03,387.04,386.93,387.04,1011.0,385.588,385.598,385.4884,385.598,1011.0
2024-10-09 13:40:00,386.91,387.04,386.91,386.93,2168.0,385.4685,385.598,385.4685,385.4884,2168.0
2024-10-09 13:45:00,386.94,387.07,386.9,386.99,1718.0,385.4984,385.6279,385.4585,385.5482,1718.0
2024-10-09 13:50:00,386.92,387.08,386.04,386.51,220076.0,385.4784,385.6378,384.6017,385.07,220076.0
2024-10-09 13:55:00,386.48,386.78,386.41,386.64,4027.0,385.0401,385.339,384.9703,385.1995,4027.0
2024-10-09 14:00:00,386.57,386.79,386.55,386.79,2967.0,385.1297,385.3489,385.1098,385.3489,2967.0
2024-10-09 14:05:00,386.84,386.9,386.75,386.8,3918.0,385.3987,385.4585,385.3091,385.3589,3918.0
2024-10-09 14:10:00,386.68,386.73,386.5,386.69,61161.0,385.2393,385.2891,385.06,385.2493,61161.0
2024-10-09 14:15:00,386.68,386.68,386.51,386.62,3792.0,385.2393,385.2393,385.07,385.1796,3792.0
2024-10-09 14:20:00,386.54,386.69,386.37,386.68,4258.0,385.0999,385.2493,384.9305,385.2393,4258.0
2024-10-09 14:25:00,386.82,387.5,386.82,387.41,4784.0,385.3788,386.0563,385.3788,385.9666,4784.0
2024-10-09 14:30:00,387.42,387.52,387.13,387.15,7306.0,385.9766,386.0762,385.6877,385.7076,7306.0
2024-10-09 14:35:00,387.14,387.21,387.05,387.15,3186.0,385.6976,385.7674,385.608,385.7076,3186.0
2024-10-09 14:40:00,387.14,387.31,387.14,387.28,14835.0,385.6976,385.867,385.6976,385.8371,14835.0
2024-10-09 14:45:00,387.33,387.43,387.19,387.23,2727.0,385.8869,385.9865,385.7474,385.7873,2727.0
2024-10-09 14:50:00,387.2,387.3,387.17,387.17,1815.0,385.7574,385.857,385.7275,385.7275,1815.0
2024-10-09 14:55:00,387.16,387.17,387.01,387.09,3467.0,385.7175,385.7275,385.5681,385.6478,3467.0
2024-10-09 15:00:00,387.02,387.1,386.93,387.1,2821.0,385.5781,385.6578,385.4884,385.6578,2821.0
2024-10-09 15:05:00,387.1,387.23,386.66,386.95,13099.0,385.6578,385.7873,385.2194,385.5083,13099.0
2024-10-09 15:10:00,386.92,387.02,386.79,386.99,8197.0,385.4784,385.5781,385.3489,385.5482,8197.0
2024-10-09 15:15:00,386.98,387.19,386.98,387.19,5219.0,385.5382,385.7474,385.5382,385.7474,5219.0
2024-10-09 15:20:00,387.21,387.39,387.21,387.29,4492.0,385.7674,385.9467,385.7674,385.8471,4492.0
2024-10-09 15:25:00,387.25,387.3,387.13,387.25,3836.0,385.8072,385.857,385.6877,385.8072,3836.0
2024-10-09 15:30:00,387.2,387.91,387.2,387.77,21594.0,385.7574,386.4648,385.7574,386.3253,21594.0
2024-10-09 15:35:00,387.77,387.87,387.61,387.61,4004.0,386.3253,386.4249,386.1659,386.1659,4004.0
2024-10-09 15:40:00,387.55,387.64,387.41,387.42,3600.0,386.1061,386.1958,385.9666,385.9766,3600.0
2024-10-09 15:45:00,387.37,387.53,387.37,387.49,4940.0,385.9268,386.0862,385.9268,386.0463,4940.0
2024-10-09 15:50:00,387.54,387.93,387.54,387.83,10595.0,386.0961,386.4847,386.0961,386.3851,10595.0
2024-10-09 15:55:00,387.84,387.95,387.59,387.59,14780.0,386.395,386.5046,386.1459,386.1459,14780.0
2024-10-10 09:30:00,386.23,386.5,385.64,386.29,45848.0,384.791,385.06,384.2032,384.8508,45848.0
2024-10-10 09:35:00,386.1,386.44,386.07,386.36,12042.0,384.6615,385.0002,384.6316,384.9205,12042.0
2024-10-10 09:40:00,386.37,386.46,385.99,386.38,7633.0,384.9305,385.0202,384.5519,384.9405,7633.0
2024-10-10 09:45:00,386.42,386.58,385.34,385.42,5720.0,384.9803,385.1397,383.9043,383.984,5720.0
2024-10-10 09:50:00,385.29,386.11,385.25,385.93,7484.0,383.8545,384.6715,383.8147,384.4921,7484.0
2024-10-10 09:55:00,385.87,386.64,385.85,386.37,6457.0,384.4324,385.1995,384.4124,384.9305,6457.0
2024-10-10 10:00:00,386.23,386.72,386.23,386.59,1778.0,384.791,385.2792,384.791,385.1497,1778.0
2024-10-10 10:05:00,386.92,386.93,386.25,386.8,4929.0,385.4784,385.4884,384.8109,385.3589,4929.0
2024-10-10 10:10:00,386.96,387.21,386.86,387.11,4586.0,385.5183,385.7674,385.4187,385.6677,4586.0
2024-10-10 10:15:00,387.04,387.14,386.86,386.87,9783.0,385.598,385.6976,385.4187,385.4286,9783.0
2024-10-10 10:20:00,386.83,386.83,386.46,386.56,7446.0,385.3888,385.3888,385.0202,385.1198,7446.0
2024-10-10 10:25:00,386.6,387.06,386.53,387.0,7028.0,385.1596,385.6179,385.0899,385.5581,7028.0
2024-10-10 10:30:00,387.09,387.09,386.46,386.5,4607.0,385.6478,385.6478,385.0202,385.06,4607.0
2024-10-10 10:35:00,386.47,386.61,386.22,386.56,3035.0,385.0301,385.1696,384.7811,385.1198,3035.0
2024-10-10 10:40:00,386.49,387.02,386.44,387.02,3316.0,385.05,385.5781,385.0002,385.5781,3316.0
2024-10-10 10:45:00,386.93,386.98,386.8,386.93,2143.0,385.4884,385.5382,385.3589,385.4884,2143.0
2024-10-10 10:50:00,386.94,387.04,386.46,386.56,1783.0,385.4984,385.598,385.0202,385.1198,1783.0
2024-10-10 10:55:00,386.53,386.88,386.53,386.57,1582.0,385.0899,385.4386,385.0899,385.1297,1582.0
2024-10-10 11:00:00,386.63,386.64,386.36,386.62,1596.0,385.1895,385.1995,384.9205,385.1796,1596.0
2024-10-10 11:05:00,386.72,387.0,386.72,386.99,7833.0,385.2792,385.5581,385.2792,385.5482,7833.0
2024-10-10 11:10:00,386.88,387.28,386.86,387.26,2653.0,385.4386,385.8371,385.4187,385.8172,2653.0
2024-10-10 11:15:00,387.35,387.38,387.2,387.2,606.0,385.9068,385.9367,385.7574,385.7574,606.0
2024-10-10 11:20:00,387.1,387.3,387.1,387.27,4081.0,385.6578,385.857,385.6578,385.8271,4081.0
2024-10-10 11:25:00,387.25,387.48,387.25,387.48,3190.0,385.8072,386.0364,385.8072,386.0364,3190.0
2024-10-10 11:30:00,387.37,387.48,387.1,387.47,4718.0,385.9268,386.0364,385.6578,386.0264,4718.0
2024-10-10 11:35:00,387.52,387.65,387.51,387.65,2302.0,386.0762,386.2057,386.0662,386.2057,2302.0
2024-10-10 11:40:00,387.63,387.65,387.27,387.65,7307.0,386.1858,386.2057,385.8271,386.2057,7307.0
2024-10-10 11:45:00,387.66,387.67,387.59,387.64,1432.0,386.2157,386.2256,386.1459,386.1958,1432.0
2024-10-10 11:50:00,387.64,387.78,387.61,387.78,4482.0,386.1958,386.3352,386.1659,386.3352,4482.0
2024-10-10 11:55:00,387.84,388.18,387.84,388.18,3210.0,386.395,386.7337,386.395,386.7337,3210.0
2024-10-10 12:00:00,388.21,388.41,388.19,388.23,7642.0,386.7636,386.9629,386.7437,386.7836,7642.0
2024-10-10 12:05:00,388.22,388.36,388.2,388.2,4377.0,386.7736,386.9131,386.7537,386.7537,4377.0
2024-10-10 12:10:00,388.4,388.57,388.39,388.41,2573.0,386.9529,387.1223,386.943,386.9629,2573.0
2024-10-10 12:15:00,388.49,388.7,388.47,388.54,2587.0,387.0426,387.2518,387.0227,387.0924,2587.0
2024-10-10 12:20:00,388.52,388.52,388.46,388.49,890.0,387.0725,387.0725,387.0127,387.0426,890.0
2024-10-10 12:25:00,388.39,388.4,387.97,387.98,14839.0,386.943,386.9529,386.5245,386.5345,14839.0
2024-10-10 12:30:00,387.55,388.0,387.55,388.0,2124.0,386.1061,386.5544,386.1061,386.5544,2124.0
2024-10-10 12:35:00,387.92,388.04,387.92,388.0,5876.0,386.4747,386.5943,386.4747,386.5544,5876.0
2024-10-10 12:40:00,388.0,388.03,387.36,387.57,182599.0,386.5544,386.5843,385.9168,386.126,182599.0
2024-10-10 12:45:00,387.42,387.69,387.17,387.46,9521.0,385.9766,386.2456,385.7275,386.0164,9521.0
2024-10-10 12:50:00,387.38,387.6,387.31,387.57,6596.0,385.9367,386.1559,385.867,386.126,6596.0
2024-10-10 12:55:00,387.58,387.62,387.32,387.62,7678.0,386.136,386.1758,385.877,386.1758,7678.0
2024-10-10 13:00:00,387.57,387.83,387.57,387.68,7217.0,386.126,386.3851,386.126,386.2356,7217.0
2024-10-10 13:05:00,387.64,387.64,386.93,387.17,9401.0,386.1958,386.1958,385.4884,385.7275,9401.0
2024-10-10 13:10:00,387.05,387.3,387.04,387.19,1114.0,385.608,385.857,385.598,385.7474,1114.0
2024-10-10 13:15:00,387.23,387.37,387.14,387.34,4560.0,385.7873,385.9268,385.6976,385.8969,4560.0
2024-10-10 13:20:00,387.67,387.89,387.67,387.89,5669.0,386.2256,386.4448,386.2256,386.4448,5669.0
2024-10-10 13:25:00,387.82,387.87,387.73,387.73,9637.0,386.3751,386.4249,386.2854,386.2854,9637.0
2024-10-10 13:30:00,387.77,387.92,387.77,387.9,13157.0,386.3253,386.4747,386.3253,386.4548,13157.0
2024-10-10 13:35:00,387.87,387.87,387.66,387.67,3250.0,386.4249,386.4249,386.2157,386.2256,3250.0
2024-10-10 13:40:00,387.62,387.72,387.53,387.71,4013.0,386.1758,386.2755,386.0862,386.2655,4013.0
2024-10-10 13:45:00,387.69,387.69,387.08,387.08,5936.0,386.2456,386.2456,385.6378,385.6378,5936.0
2024-10-10 13:50:00,386.83,387.05,386.56,387.05,3925.0,385.3888,385.608,385.1198,385.608,3925.0
2024-10-10 13:55:00,387.09,387.57,387.04,387.52,4627.0,385.6478,386.126,385.598,386.0762,4627.0
2024-10-10 14:00:00,387.46,387.46,387.03,387.03,9696.0,386.0164,386.0164,385.588,385.588,9696.0
2024-10-10 14:05:00,387.01,387.2,387.01,387.05,2641.0,385.5681,385.7574,385.5681,385.608,2641.0
2024-10-10 14:10:00,387.14,387.17,387.01,387.06,9421.0,385.6976,385.7275,385.5681,385.6179,9421.0
2024-10-10 14:15:00,387.05,387.05,386.87,387.03,2399.0,385.608,385.608,385.4286,385.588,2399.0
2024-10-10 14:20:00,387.03,387.1,386.88,386.96,4872.0,385.588,385.6578,385.4386,385.5183,4872.0
2024-10-10 14:25:00,386.91,386.96,386.77,386.96,9538.0,385.4685,385.5183,385.329,385.5183,9538.0
2024-10-10 14:30:00,386.81,387.0,386.74,386.98,2341.0,385.3689,385.5581,385.2991,385.5382,2341.0
2024-10-10 14:35:00,386.9,386.94,386.7,386.71,5439.0,385.4585,385.4984,385.2593,385.2692,5439.0
2024-10-10 14:40:00,386.84,386.92,386.23,386.77,5628.0,385.3987,385.4784,384.791,385.329,5628.0
2024-10-10 14:45:00,386.71,386.96,386.68,386.94,3436.0,385.2692,385.5183,385.2393,385.4984,3436.0
2024-10-10 14:50:00,386.69,386.91,386.69,386.91,6064.0,385.2493,385.4685,385.2493,385.4685,6064.0
2024-10-10 14:55:00,386.98,387.1,386.97,387.06,4401.0,385.5382,385.6578,385.5283,385.6179,4401.0
2024-10-10 15:00:00,386.98,387.04,386.68,386.68,9671.0,385.5382,385.598,385.2393,385.2393,9671.0
2024-10-10 15:05:00,386.67,386.73,386.55,386.6,5503.0,385.2294,385.2891,385.1098,385.1596,5503.0
2024-10-10 15:10:00,386.72,386.81,386.65,386.78,4899.0,385.2792,385.3689,385.2094,385.339,4899.0
2024-10-10 15:15:00,386.76,387.0,386.67,386.96,10169.0,385.319,385.5581,385.2294,385.5183,10169.0
2024-10-10 15:20:00,386.98,387.13,386.93,386.93,10838.0,385.5382,385.6877,385.4884,385.4884,10838.0
2024-10-10 15:25:00,386.96,387.16,386.93,387.07,4103.0,385.5183,385.7175,385.4884,385.6279,4103.0
2024-10-10 15:30:00,387.09,387.18,387.0,387.0,12766.0,385.6478,385.7375,385.5581,385.5581,12766.0
2024-10-10 15:35:00,387.09,387.1,386.91,387.08,11906.0,385.6478,385.6578,385.4685,385.6378,11906.0
2024-10-10 15:40:00,387.01,387.08,386.95,387.08,4450.0,385.5681,385.6378,385.5083,385.6378,4450.0
2024-10-10 15:45:00,387.16,387.33,387.06,387.26,16082.0,385.7175,385.8869,385.6179,385.8172,16082.0
2024-10-10 15:50:00,387.4,387.76,387.35,387.59,13846.0,385.9567,386.3153,385.9068,386.1459,13846.0
2024-10-10 15:55:00,387.49,387.64,387.4,387.4,10136.0,386.0463,386.1958,385.9567,385.9567,10136.0
2024-10-11 09:30:00,386.78,386.97,386.51,386.64,32844.0,385.339,385.5283,385.07,385.1995,32844.0
2024-10-11 09:35:00,386.68,386.68,386.28,386.6,1967.0,385.2393,385.2393,384.8408,385.1596,1967.0
2024-10-11 09:40:00,386.47,387.0,386.47,386.89,1397.0,385.0301,385.5581,385.0301,385.4486,1397.0
2024-10-11 09:45:00,386.87,387.12,386.8,387.06,10081.0,385.4286,385.6777,385.3589,385.6179,10081.0
2024-10-11 09:50:00,387.01,387.17,386.95,387.14,1180.0,385.5681,385.7275,385.5083,385.6976,1180.0
2024-10-11 09:55:00,387.16,387.24,387.09,387.18,1030.0,385.7175,385.7972,385.6478,385.7375,1030.0
2024-10-11 10:00:00,387.13,387.36,386.77,387.04,12582.0,385.6877,385.9168,385.329,385.598,12582.0
2024-10-11 10:05:00,387.16,388.06,387.14,388.06,7528.0,385.7175,386.6142,385.6976,386.6142,7528.0
2024-10-11 10:10:00,388.09,388.49,388.04,388.48,1297.0,386.6441,387.0426,386.5943,387.0326,1297.0
2024-10-11 10:15:00,388.61,388.72,388.52,388.58,7003.0,387.1621,387.2717,387.0725,387.1323,7003.0
2024-10-11 10:20:00,388.8,388.81,388.47,388.58,3517.0,387.3514,387.3614,387.0227,387.1323,3517.0
2024-10-11 10:25:00,388.56,389.16,388.53,388.98,6878.0,387.1123,387.7101,387.0824,387.5308,6878.0
2024-10-11 10:30:00,388.91,389.13,388.85,389.13,4634.0,387.461,387.6802,387.4013,387.6802,4634.0
2024-10-11 10:35:00,389.12,389.25,388.92,389.13,9469.0,387.6702,387.7998,387.471,387.6802,9469.0
2024-10-11 10:40:00,389.05,389.13,388.65,388.69,6239.0,387.6005,387.6802,387.202,387.2418,6239.0
2024-10-11 10:45:00,388.51,388.68,388.04,388.18,10718.0,387.0625,387.2319,386.5943,386.7337,10718.0
2024-10-11 10:50:00,388.28,388.32,387.87,388.12,7538.0,386.8334,386.8732,386.4249,386.674,7538.0
2024-10-11 10:55:00,388.13,388.63,388.13,388.33,8693.0,386.6839,387.1821,386.6839,386.8832,8693.0
2024-10-11 11:00:00,388.3,388.65,388.29,388.65,6467.0,386.8533,387.202,386.8433,387.202,6467.0
2024-10-11 11:05:00,388.69,388.89,388.56,388.64,3179.0,387.2418,387.4411,387.1123,387.192,3179.0
2024-10-11 11:10:00,388.67,388.79,388.4,388.44,5589.0,387.2219,387.3415,386.9529,386.9928,5589.0
2024-10-11 11:15:00,388.43,388.51,388.05,388.1,8084.0,386.9828,387.0625,386.6042,386.654,8084.0
2024-10-11 11:20:00,388.01,388.27,387.96,388.19,6844.0,386.5644,386.8234,386.5146,386.7437,6844.0
2024-10-11 11:25:00,388.15,388.37,388.15,388.27,4159.0,386.7039,386.923,386.7039,386.8234,4159.0
2024-10-11 11:30:00,388.25,388.56,388.25,388.55,3682.0,386.8035,387.1123,386.8035,387.1024,3682.0
2024-10-11 11:35:00,388.51,388.53,388.45,388.46,653.0,387.0625,387.0824,387.0027,387.0127,653.0
2024-10-11 11:40:00,388.48,388.76,388.46,388.68,7395.0,387.0326,387.3116,387.0127,387.2319,7395.0
2024-10-11 11:45:00,388.61,388.65,388.42,388.47,5670.0,387.1621,387.202,386.9729,387.0227,5670.0
2024-10-11 11:50:00,388.48,388.73,388.48,388.73,8190.0,387.0326,387.2817,387.0326,387.2817,8190.0
2024-10-11 11:55:00,388.9,388.95,388.88,388.95,1164.0,387.4511,387.5009,387.4311,387.5009,1164.0
2024-10-11 12:00:00,388.89,388.92,388.71,388.86,14491.0,387.4411,387.471,387.2618,387.4112,14491.0
2024-10-11 12:05:00,388.89,388.93,388.76,388.9,133545.0,387.4411,387.481,387.3116,387.4511,133545.0
2024-10-11 12:10:00,388.79,388.86,388.49,388.51,4720.0,387.3415,387.4112,387.0426,387.0625,4720.0
2024-10-11 12:15:00,388.64,388.64,388.48,388.48,89435.0,387.192,387.192,387.0326,387.0326,89435.0
2024-10-11 12:20:00,388.45,388.49,388.26,388.43,10671.0,387.0027,387.0426,386.8134,386.9828,10671.0
2024-10-11 12:25:00,388.34,388.37,388.14,388.37,4550.0,386.8932,386.923,386.6939,386.923,4550.0
2024-10-11 12:30:00,388.33,388.44,388.2,388.31,26615.0,386.8832,386.9928,386.7537,386.8633,26615.0
2024-10-11 12:35:00,388.16,388.22,388.1,388.18,5000.0,386.7138,386.7736,386.654,386.7337,5000.0
2024-10-11 12:40:00,388.18,388.19,387.99,388.03,2186.0,386.7337,386.7437,386.5445,386.5843,2186.0
2024-10-11 12:45:00,388.04,388.04,387.76,387.95,6954.0,386.5943,386.5943,386.3153,386.5046,6954.0
2024-10-11 12:50:00,387.97,388.08,387.78,387.78,1490.0,386.5245,386.6341,386.3352,386.3352,1490.0
2024-10-11 12:55:00,387.75,388.34,387.7,388.34,1913.0,386.3053,386.8932,386.2555,386.8932,1913.0
2024-10-11 13:00:00,388.47,388.47,388.25,388.25,3909.0,387.0227,387.0227,386.8035,386.8035,3909.0
2024-10-11 13:05:00,388.27,388.27,388.04,388.24,6834.0,386.8234,386.8234,386.5943,386.7935,6834.0
2024-10-11 13:10:00,388.27,388.27,388.06,388.17,9499.0,386.8234,386.8234,386.6142,386.7238,9499.0
2024-10-11 13:15:00,388.12,388.15,387.93,388.04,4979.0,386.674,386.7039,386.4847,386.5943,4979.0
2024-10-11 13:20:00,388.2,388.28,388.14,388.28,4695.0,386.7537,386.8334,386.6939,386.8334,4695.0
2024-10-11 13:25:00,388.36,388.36,388.3,388.34,514.0,386.9131,386.9131,386.8533,386.8932,514.0
2024-10-11 13:30:00,388.36,388.47,388.25,388.25,963.0,386.9131,387.0227,386.8035,386.8035,963.0
2024-10-11 13:35:00,388.21,388.33,388.21,388.29,1050.0,386.7636,386.8832,386.7636,386.8433,1050.0
2024-10-11 13:40:00,388.41,388.41,388.29,388.41,2250.0,386.9629,386.9629,386.8433,386.9629,2250.0
2024-10-11 13:45:00,388.42,388.49,388.38,388.45,3788.0,386.9729,387.0426,386.933,387.0027,3788.0
2024-10-11 13:50:00,388.52,388.6,388.48,388.55,1506.0,387.0725,387.1522,387.0326,387.1024,1506.0
2024-10-11 13:55:00,388.52,388.54,388.32,388.41,7310.0,387.0725,387.0924,386.8732,386.9629,7310.0
2024-10-11 14:00:00,388.34,388.49,388.25,388.49,6888.0,386.8932,387.0426,386.8035,387.0426,6888.0
2024-10-11 14:05:00,388.46,388.67,388.46,388.67,1157.0,387.0127,387.2219,387.0127,387.2219,1157.0
2024-10-11 14:10:00,388.7,388.8,388.67,388.77,1904.0,387.2518,387.3514,387.2219,387.3215,1904.0
2024-10-11 14:15:00,388.85,389.0,388.77,388.87,3070.0,387.4013,387.5507,387.3215,387.4212,3070.0
2024-10-11 14:20:00,388.92,388.97,388.86,388.88,6482.0,387.471,387.5208,387.4112,387.4311,6482.0
2024-10-11 14:25:00,388.87,388.87,388.72,388.72,4290.0,387.4212,387.4212,387.2717,387.2717,4290.0
2024-10-11 14:30:00,388.72,388.86,388.71,388.76,5204.0,387.2717,387.4112,387.2618,387.3116,5204.0
2024-10-11 14:35:00,388.75,388.77,388.28,388.49,48862.0,387.3016,387.3215,386.8334,387.0426,48862.0
2024-10-11 14:40:00,388.49,388.69,388.46,388.66,1760.0,387.0426,387.2418,387.0127,387.212,1760.0
2024-10-11 14:45:00,388.83,388.86,388.76,388.76,6670.0,387.3813,387.4112,387.3116,387.3116,6670.0
2024-10-11 14:50:00,388.82,388.83,388.74,388.78,2633.0,387.3714,387.3813,387.2917,387.3315,2633.0
2024-10-11 14:55:00,388.83,389.03,388.83,389.02,2493.0,387.3813,387.5806,387.3813,387.5706,2493.0
2024-10-11 15:00:00,389.08,389.09,388.99,389.02,1662.0,387.6304,387.6404,387.5407,387.5706,1662.0
2024-10-11 15:05:00,389.0,389.39,389.0,389.22,11243.0,387.5507,387.9392,387.5507,387.7699,11243.0
2024-10-11 15:10:00,389.15,389.36,389.15,389.2,3336.0,387.7001,387.9094,387.7001,387.7499,3336.0
2024-10-11 15:15:00,389.43,389.43,389.22,389.31,3960.0,387.9791,387.9791,387.7699,387.8595,3960.0
2024-10-11 15:20:00,389.2,389.26,389.17,389.25,2482.0,387.7499,387.8097,387.7201,387.7998,2482.0
2024-10-11 15:25:00,389.23,389.35,389.19,389.25,1704.0,387.7798,387.8994,387.74,387.7998,1704.0
2024-10-11 15:30:00,389.22,389.41,389.13,389.32,9026.0,387.7699,387.9592,387.6802,387.8695,9026.0
2024-10-11 15:35:00,389.34,389.34,389.1,389.18,7867.0,387.8894,387.8894,387.6503,387.73,7867.0
2024-10-11 15:40:00,389.16,389.16,389.05,389.06,5489.0,387.7101,387.7101,387.6005,387.6105,5489.0
2024-10-11 15:45:00,389.24,389.24,388.95,389.09,5551.0,387.7898,387.7898,387.5009,387.6404,5551.0
2024-10-11 15:50:00,389.17,389.25,389.04,389.05,5413.0,387.7201,387.7998,387.5905,387.6005,5413.0
2024-10-11 15:55:00,388.99,388.99,388.73,388.77,6010.0,387.5407,387.5407,387.2817,387.3215,6010.0
2024-10-14 09:30:00,390.63,391.48,390.62,391.48,39102.0,389.1746,390.0215,389.1647,390.0215,39102.0
2024-10-14 09:35:00,391.44,391.95,391.4,391.74,7535.0,389.9816,390.4897,389.9418,390.2805,7535.0
2024-10-14 09:40:00,391.84,392.0,391.66,391.95,7600.0,390.3801,390.5395,390.2008,390.4897,7600.0
2024-10-14 09:45:00,392.0,392.41,391.97,392.41,6053.0,390.5395,390.948,390.5096,390.948,6053.0
2024-10-14 09:50:00,392.48,392.56,392.28,392.46,7593.0,391.0177,391.0974,390.8185,390.9978,7593.0
2024-10-14 09:55:00,392.52,393.0,392.49,393.0,3553.0,391.0576,391.5358,391.0277,391.5358,3553.0
2024-10-14 10:00:00,393.08,393.08,392.68,392.68,1803.0,391.6155,391.6155,391.217,391.217,1803.0
2024-10-14 10:05:00,392.74,392.74,392.53,392.59,2445.0,391.2768,391.2768,391.0675,391.1273,2445.0
2024-10-14 10:10:00,392.45,392.56,392.24,392.35,5981.0,390.9878,391.0974,390.7786,390.8882,5981.0
2024-10-14 10:15:00,392.26,392.38,391.88,392.1,2953.0,390.7985,390.9181,390.42,390.6391,2953.0
2024-10-14 10:20:00,392.08,392.51,392.04,392.5,2457.0,390.6192,391.0476,390.5794,391.0377,2457.0
2024-10-14 10:25:00,392.56,392.81,392.56,392.81,2255.0,391.0974,391.3465,391.0974,391.3465,2255.0
2024-10-14 10:30:00,392.8,392.83,392.66,392.8,3477.0,391.3365,391.3664,391.1971,391.3365,3477.0
2024-10-14 10:35:00,392.84,392.93,392.75,392.75,3141.0,391.3764,391.4661,391.2867,391.2867,3141.0
2024-10-14 10:40:00,392.78,392.84,392.51,392.55,7356.0,391.3166,391.3764,391.0476,391.0875,7356.0
2024-10-14 10:45:00,392.6,392.79,392.43,392.44,1942.0,391.1373,391.3266,390.9679,390.9779,1942.0
2024-10-14 10:50:00,392.43,392.43,391.93,392.28,4145.0,390.9679,390.9679,390.4698,390.8185,4145.0
2024-10-14 10:55:00,392.31,392.38,391.64,391.69,6591.0,390.8484,390.9181,390.1809,390.2307,6591.0
2024-10-14 11:00:00,391.55,391.55,391.19,391.37,10406.0,390.0912,390.0912,389.7325,389.9119,10406.0
2024-10-14 11:05:00,391.39,391.71,391.39,391.71,3478.0,389.9318,390.2506,389.9318,390.2506,3478.0
2024-10-14 11:10:00,391.65,391.98,391.64,391.98,7961.0,390.1908,390.5196,390.1809,390.5196,7961.0
2024-10-14 11:15:00,392.02,392.04,391.76,391.81,4045.0,390.5594,390.5794,390.3004,390.3502,4045.0
2024-10-14 11:20:00,391.88,392.13,391.63,391.65,2461.0,390.42,390.669,390.1709,390.1908,2461.0
2024-10-14 11:25:00,391.75,391.81,391.27,391.3,2460.0,390.2904,390.3502,389.8122,389.8421,2460.0
2024-10-14 11:30:00,391.14,391.59,391.14,391.59,2673.0,389.6827,390.131,389.6827,390.131,2673.0
2024-10-14 11:35:00,391.66,391.75,391.63,391.66,6834.0,390.2008,390.2904,390.1709,390.2008,6834.0
2024-10-14 11:40:00,391.5,391.61,391.34,391.34,6035.0,390.0414,390.151,389.882,389.882,6035.0
2024-10-14 11:45:00,391.4,391.79,391.39,391.74,1387.0,389.9418,390.3303,389.9318,390.2805,1387.0
2024-10-14 11:50:00,391.77,391.95,391.76,391.85,2792.0,390.3104,390.4897,390.3004,390.3901,2792.0
2024-10-14 11:55:00,391.86,391.99,391.85,391.99,2516.0,390.4,390.5296,390.3901,390.5296,2516.0
2024-10-14 12:00:00,392.05,392.19,391.93,392.18,10044.0,390.5893,390.7288,390.4698,390.7188,10044.0
2024-10-14 12:05:00,392.21,392.21,392.05,392.08,2680.0,390.7487,390.7487,390.5893,390.6192,2680.0
2024-10-14 12:10:00,392.16,392.17,392.01,392.02,3266.0,390.6989,390.7089,390.5495,390.5594,3266.0
2024-10-14 12:15:00,391.87,392.11,391.83,392.11,1215.0,390.41,390.6491,390.3701,390.6491,1215.0
2024-10-14 12:20:00,392.13,392.3,392.12,392.3,2568.0,390.669,390.8384,390.6591,390.8384,2568.0
2024-10-14 12:25:00,392.25,392.25,392.1,392.17,1719.0,390.7886,390.7886,390.6391,390.7089,1719.0
2024-10-14 12:30:00,392.24,392.25,392.19,392.2,2443.0,390.7786,390.7886,390.7288,390.7388,2443.0
2024-10-14 12:35:00,392.17,392.3,392.15,392.27,2197.0,390.7089,390.8384,390.689,390.8085,2197.0
2024-10-14 12:40:00,392.36,392.38,392.24,392.31,5194.0,390.8982,390.9181,390.7786,390.8484,5194.0
2024-10-14 12:45:00,392.32,392.37,392.28,392.28,2711.0,390.8583,390.9081,390.8185,390.8185,2711.0
2024-10-14 12:50:00,392.28,392.36,392.28,392.33,1291.0,390.8185,390.8982,390.8185,390.8683,1291.0
2024-10-14 12:55:00,392.27,392.29,392.06,392.12,691.0,390.8085,390.8284,390.5993,390.6591,691.0
2024-10-14 13:00:00,392.13,392.38,392.09,392.37,1857.0,390.669,390.9181,390.6292,390.9081,1857.0
2024-10-14 13:05:00,392.28,392.29,392.2,392.2,1175.0,390.8185,390.8284,390.7388,390.7388,1175.0
2024-10-14 13:10:00,392.19,392.2,392.06,392.09,1077.0,390.7288,390.7388,390.5993,390.6292,1077.0
2024-10-14 13:15:00,392.21,392.29,392.12,392.16,3273.0,390.7487,390.8284,390.6591,390.6989,3273.0
2024-10-14 13:20:00,392.15,392.24,392.06,392.21,1717.0,390.689,390.7786,390.5993,390.7487,1717.0
2024-10-14 13:25:00,392.29,392.29,392.18,392.23,1537.0,390.8284,390.8284,390.7188,390.7687,1537.0
2024-10-14 13:30:00,392.18,392.24,392.07,392.07,2546.0,390.7188,390.7786,390.6093,390.6093,2546.0
2024-10-14 13:35:00,392.3,392.3,392.3,392.3,300.0,390.8384,390.8384,390.8384,390.8384,300.0
2024-10-14 13:40:00,392.3,392.34,392.22,392.26,5393.0,390.8384,390.8782,390.7587,390.7985,5393.0
2024-10-14 13:45:00,392.24,392.26,392.22,392.23,942.0,390.7786,390.7985,390.7587,390.7687,942.0
2024-10-14 13:50:00,392.32,392.32,392.19,392.26,4392.0,390.8583,390.8583,390.7288,390.7985,4392.0
2024-10-14 13:55:00,392.19,392.25,392.1,392.1,10175.0,390.7288,390.7886,390.6391,390.6391,10175.0
2024-10-14 14:00:00,392.06,392.17,391.89,392.14,10623.0,390.5993,390.7089,390.4299,390.679,10623.0
2024-10-14 14:05:00,392.12,392.27,392.09,392.23,4444.0,390.6591,390.8085,390.6292,390.7687,4444.0
2024-10-14 14:10:00,392.09,392.28,392.07,392.24,4218.0,390.6292,390.8185,390.6093,390.7786,4218.0
2024-10-14 14:15:00,392.25,392.33,392.16,392.33,3753.0,390.7886,390.8683,390.6989,390.8683,3753.0
2024-10-14 14:20:00,392.36,392.36,392.21,392.21,4305.0,390.8982,390.8982,390.7487,390.7487,4305.0
2024-10-14 14:25:00,392.24,392.34,392.23,392.25,1719.0,390.7786,390.8782,390.7687,390.7886,1719.0
2024-10-14 14:30:00,392.26,392.35,392.21,392.26,4815.0,390.7985,390.8882,390.7487,390.7985,4815.0
2024-10-14 14:35:00,392.31,392.56,392.3,392.56,1859.0,390.8484,391.0974,390.8384,391.0974,1859.0
2024-10-14 14:40:00,392.65,392.78,392.62,392.67,3298.0,391.1871,391.3166,391.1572,391.207,3298.0
2024-10-14 14:45:00,392.66,392.74,392.61,392.61,7742.0,391.1971,391.2768,391.1472,391.1472,7742.0
2024-10-14 14:50:00,392.52,392.58,392.5,392.58,1882.0,391.0576,391.1174,391.0377,391.1174,1882.0
2024-10-14 14:55:00,392.55,392.57,392.46,392.47,1707.0,391.0875,391.1074,390.9978,391.0078,1707.0
2024-10-14 15:00:00,392.4,392.58,392.32,392.53,3623.0,390.938,391.1174,390.8583,391.0675,3623.0
2024-10-14 15:05:00,392.44,392.58,392.44,392.57,3627.0,390.9779,391.1174,390.9779,391.1074,3627.0
2024-10-14 15:10:00,392.57,392.6,392.48,392.58,1823.0,391.1074,391.1373,391.0177,391.1174,1823.0
2024-10-14 15:15:00,392.63,392.65,392.53,392.55,22550.0,391.1672,391.1871,391.0675,391.0875,22550.0
2024-10-14 15:20:00,392.59,392.6,392.56,392.56,6615.0,391.1273,391.1373,391.0974,391.0974,6615.0
2024-10-14 15:25:00,392.53,392.63,392.49,392.61,3700.0,391.0675,391.1672,391.0277,391.1472,3700.0
2024-10-14 15:30:00,392.61,392.63,392.51,392.59,3146.0,391.1472,391.1672,391.0476,391.1273,3146.0
2024-10-14 15:35:00,392.6,392.86,392.55,392.68,9841.0,391.1373,391.3963,391.0875,391.217,9841.0
2024-10-14 15:40:00,392.71,392.94,392.71,392.88,6498.0,391.2469,391.476,391.2469,391.4162,6498.0
2024-10-14 15:45:00,392.84,393.11,392.74,393.09,8042.0,391.3764,391.6454,391.2768,391.6255,8042.0
2024-10-14 15:50:00,392.97,392.98,392.43,392.49,13898.0,391.5059,391.5159,390.9679,391.0277,13898.0
2024-10-14 15:55:00,392.46,392.54,392.11,392.28,30833.0,390.9978,391.0775,390.6491,390.8185,30833.0
2024-10-15 09:30:00,393.14,393.15,392.62,393.06,52990.0,391.6753,391.6852,391.1572,391.5956,52990.0
2024-10-15 09:35:00,393.16,393.52,392.9,392.98,6362.0,391.6952,392.0539,391.4362,391.5159,6362.0
2024-10-15 09:40:00,392.92,393.22,392.9,393.19,10741.0,391.4561,391.755,391.4362,391.7251,10741.0
2024-10-15 09:45:00,393.03,393.19,392.79,392.95,9163.0,391.5657,391.7251,391.3266,391.486,9163.0
2024-10-15 09:50:00,392.81,393.08,392.54,393.08,13784.0,391.3465,391.6155,391.0775,391.6155,13784.0
2024-10-15 09:55:00,393.12,393.39,392.7,392.7,14990.0,391.6553,391.9243,391.2369,391.2369,14990.0
2024-10-15 10:00:00,392.88,393.23,392.74,393.19,6626.0,391.4162,391.7649,391.2768,391.7251,6626.0
2024-10-15 10:05:00,393.23,393.24,392.72,392.78,4804.0,391.7649,391.7749,391.2568,391.3166,4804.0
2024-10-15 10:10:00,392.67,392.67,391.82,391.93,10737.0,391.207,391.207,390.3602,390.4698,10737.0
2024-10-15 10:15:00,391.83,391.83,391.48,391.64,9541.0,390.3701,390.3701,390.0215,390.1809,9541.0
2024-10-15 10:20:00,391.63,391.63,391.18,391.51,4328.0,390.1709,390.1709,389.7226,390.0513,4328.0
2024-10-15 10:25:00,391.55,391.58,390.48,390.59,10275.0,390.0912,390.1211,389.0252,389.1348,10275.0
2024-10-15 10:30:00,390.54,390.62,389.29,389.6,13391.0,389.085,389.1647,387.8396,388.1485,13391.0
2024-10-15 10:35:00,389.55,389.64,388.41,388.54,12264.0,388.0986,388.1883,386.9629,387.0924,12264.0
2024-10-15 10:40:00,388.52,388.99,387.84,388.73,20804.0,387.0725,387.5407,386.395,387.2817,20804.0
2024-10-15 10:45:00,388.78,389.33,388.63,389.12,18371.0,387.3315,387.8795,387.1821,387.6702,18371.0
2024-10-15 10:50:00,389.3,389.79,389.09,389.74,15430.0,387.8496,388.3377,387.6404,388.2879,15430.0
2024-10-15 10:55:00,389.77,389.98,389.06,389.12,3806.0,388.3178,388.527,387.6105,387.6702,3806.0
2024-10-15 11:00:00,389.07,389.65,388.83,389.12,24943.0,387.6204,388.1983,387.3813,387.6702,24943.0
2024-10-15 11:05:00,389.22,389.22,388.73,388.84,8474.0,387.7699,387.7699,387.2817,387.3913,8474.0
2024-10-15 11:10:00,388.72,389.64,388.66,389.63,9357.0,387.2717,388.1883,387.212,388.1783,9357.0
2024-10-15 11:15:00,389.81,390.12,389.69,389.69,5147.0,388.3577,388.6665,388.2381,388.2381,5147.0
2024-10-15 11:20:00,389.81,389.82,389.41,389.46,6696.0,388.3577,388.3676,387.9592,388.009,6696.0
2024-10-15 11:25:00,389.47,389.56,389.26,389.27,24940.0,388.0189,388.1086,387.8097,387.8197,24940.0
2024-10-15 11:30:00,389.31,389.87,389.21,389.87,10444.0,387.8595,388.4175,387.7599,388.4175,10444.0
2024-10-15 11:35:00,389.91,389.92,389.31,389.45,12999.0,388.4573,388.4673,387.8595,387.999,12999.0
2024-10-15 11:40:00,389.34,389.59,389.06,389.23,11583.0,387.8894,388.1385,387.6105,387.7798,11583.0
2024-10-15 11:45:00,389.07,389.15,388.84,388.92,6749.0,387.6204,387.7001,387.3913,387.471,6749.0
2024-10-15 11:50:00,389.03,389.31,388.71,388.71,5056.0,387.5806,387.8595,387.2618,387.2618,5056.0
2024-10-15 11:55:00,388.61,388.89,388.46,388.68,3531.0,387.1621,387.4411,387.0127,387.2319,3531.0
2024-10-15 12:00:00,388.74,388.82,388.35,388.48,6640.0,387.2917,387.3714,386.9031,387.0326,6640.0
2024-10-15 12:05:00,388.5,389.04,388.46,389.03,4134.0,387.0526,387.5905,387.0127,387.5806,4134.0
2024-10-15 12:10:00,389.28,389.32,388.98,389.14,4412.0,387.8296,387.8695,387.5308,387.6902,4412.0
2024-10-15 12:15:00,389.08,389.37,388.95,389.37,8810.0,387.6304,387.9193,387.5009,387.9193,8810.0
2024-10-15 12:20:00,389.38,389.38,388.91,389.12,8294.0,387.9293,387.9293,387.461,387.6702,8294.0
2024-10-15 12:25:00,389.12,389.2,388.91,389.02,11021.0,387.6702,387.7499,387.461,387.5706,11021.0
2024-10-15 12:30:00,389.04,389.51,389.03,389.51,17395.0,387.5905,388.0588,387.5806,388.0588,17395.0
2024-10-15 12:35:00,389.49,389.54,389.35,389.39,5261.0,388.0389,388.0887,387.8994,387.9392,5261.0
2024-10-15 12:40:00,389.49,389.49,389.04,389.04,7275.0,388.0389,388.0389,387.5905,387.5905,7275.0
2024-10-15 12:45:00,389.19,389.26,388.98,389.1,6118.0,387.74,387.8097,387.5308,387.6503,6118.0
2024-10-15 12:50:00,389.14,389.18,388.92,388.97,4029.0,387.6902,387.73,387.471,387.5208,4029.0
2024-10-15 12:55:00,389.05,389.16,388.93,389.16,4235.0,387.6005,387.7101,387.481,387.7101,4235.0
2024-10-15 13:00:00,389.08,389.25,389.08,389.13,2885.0,387.6304,387.7998,387.6304,387.6802,2885.0
2024-10-15 13:05:00,389.19,389.3,388.95,388.95,4381.0,387.74,387.8496,387.5009,387.5009,4381.0
2024-10-15 13:10:00,388.74,388.93,388.71,388.9,18797.0,387.2917,387.481,387.2618,387.4511,18797.0
2024-10-15 13:15:00,388.98,389.05,388.62,388.77,3866.0,387.5308,387.6005,387.1721,387.3215,3866.0
2024-10-15 13:20:00,388.77,388.9,388.56,388.62,8840.0,387.3215,387.4511,387.1123,387.1721,8840.0
2024-10-15 13:25:00,388.61,388.69,388.38,388.55,2892.0,387.1621,387.2418,386.933,387.1024,2892.0
2024-10-15 13:30:00,388.42,388.7,388.41,388.43,5734.0,386.9729,387.2518,386.9629,386.9828,5734.0
2024-10-15 13:35:00,388.43,388.73,388.41,388.73,2895.0,386.9828,387.2817,386.9629,387.2817,2895.0
2024-10-15 13:40:00,388.8,389.14,388.8,389.08,1797.0,387.3514,387.6902,387.3514,387.6304,1797.0
2024-10-15 13:45:00,389.02,389.16,388.91,388.97,4372.0,387.5706,387.7101,387.461,387.5208,4372.0
2024-10-15 13:50:00,389.0,389.13,388.85,388.98,20843.0,387.5507,387.6802,387.4013,387.5308,20843.0
2024-10-15 13:55:00,388.96,388.96,388.64,388.77,4405.0,387.5108,387.5108,387.192,387.3215,4405.0
2024-10-15 14:00:00,388.74,389.2,388.6,389.2,4768.0,387.2917,387.7499,387.1522,387.7499,4768.0
2024-10-15 14:05:00,389.04,389.12,388.79,388.92,3687.0,387.5905,387.6702,387.3415,387.471,3687.0
2024-10-15 14:10:00,388.87,388.87,388.65,388.77,5830.0,387.4212,387.4212,387.202,387.3215,5830.0
2024-10-15 14:15:00,388.71,388.88,388.61,388.62,8579.0,387.2618,387.4311,387.1621,387.1721,8579.0
2024-10-15 14:20:00,388.71,389.09,388.7,389.06,2626.0,387.2618,387.6404,387.2518,387.6105,2626.0
2024-10-15 14:25:00,389.12,389.13,388.77,388.86,18262.0,387.6702,387.6802,387.3215,387.4112,18262.0
2024-10-15 14:30:00,388.89,389.01,388.77,388.8,4556.0,387.4411,387.5607,387.3215,387.3514,4556.0
2024-10-15 14:35:00,388.76,388.84,388.66,388.84,5955.0,387.3116,387.3913,387.212,387.3913,5955.0
2024-10-15 14:40:00,388.84,388.9,388.65,388.88,3348.0,387.3913,387.4511,387.202,387.4311,3348.0
2024-10-15 14:45:00,388.89,388.89,388.53,388.6,6374.0,387.4411,387.4411,387.0824,387.1522,6374.0
2024-10-15 14:50:00,388.54,388.69,388.54,388.58,2726.0,387.0924,387.2418,387.0924,387.1323,2726.0
2024-10-15 14:55:00,388.54,388.54,388.22,388.22,11511.0,387.0924,387.0924,386.7736,386.7736,11511.0
2024-10-15 15:00:00,388.27,388.31,387.82,387.82,12283.0,386.8234,386.8633,386.3751,386.3751,12283.0
2024-10-15 15:05:00,387.7,387.92,387.27,387.59,10412.0,386.2555,386.4747,385.8271,386.1459,10412.0
2024-10-15 15:10:00,387.72,387.86,387.54,387.55,7254.0,386.2755,386.4149,386.0961,386.1061,7254.0
2024-10-15 15:15:00,387.54,387.66,387.44,387.66,8225.0,386.0961,386.2157,385.9965,386.2157,8225.0
2024-10-15 15:20:00,387.7,388.17,387.63,388.03,10203.0,386.2555,386.7238,386.1858,386.5843,10203.0
2024-10-15 15:25:00,387.99,388.1,387.81,387.85,7037.0,386.5445,386.654,386.3651,386.405,7037.0
2024-10-15 15:30:00,387.93,388.01,387.35,387.4,12926.0,386.4847,386.5644,385.9068,385.9567,12926.0
2024-10-15 15:35:00,387.32,387.62,387.17,387.56,8713.0,385.877,386.1758,385.7275,386.1161,8713.0
2024-10-15 15:40:00,387.68,388.05,387.68,387.89,7959.0,386.2356,386.6042,386.2356,386.4448,7959.0
2024-10-15 15:45:00,387.86,388.15,387.75,388.11,10301.0,386.4149,386.7039,386.3053,386.664,10301.0
2024-10-15 15:50:00,388.19,388.73,388.03,388.7,15338.0,386.7437,387.2817,386.5843,387.2518,15338.0
2024-10-15 15:55:00,388.55,388.68,388.07,388.67,31605.0,387.1024,387.2319,386.6242,387.2219,31605.0
2024-10-16 09:30:00,388.33,388.33,387.5,387.5,47235.0,386.8832,386.8832,386.0563,386.0563,47235.0
2024-10-16 09:35:00,387.46,387.62,387.21,387.24,5768.0,386.0164,386.1758,385.7674,385.7972,5768.0
2024-10-16 09:40:00,387.06,387.6,386.4,386.45,6251.0,385.6179,386.1559,384.9604,385.0102,6251.0
2024-10-16 09:45:00,386.64,386.71,386.16,386.5,3374.0,385.1995,385.2692,384.7213,385.06,3374.0
2024-10-16 09:50:00,386.3,386.45,386.05,386.45,1056.0,384.8608,385.0102,384.6117,385.0102,1056.0
2024-10-16 09:55:00,386.41,386.42,385.96,386.08,6085.0,384.9703,384.9803,384.522,384.6416,6085.0
2024-10-16 10:00:00,385.97,386.67,385.74,386.67,22550.0,384.532,385.2294,384.3028,385.2294,22550.0
2024-10-16 10:05:00,386.66,387.18,386.53,387.18,4950.0,385.2194,385.7375,385.0899,385.7375,4950.0
2024-10-16 10:10:00,387.27,387.53,387.22,387.53,4057.0,385.8271,386.0862,385.7773,386.0862,4057.0
2024-10-16 10:15:00,387.54,387.54,387.11,387.24,11235.0,386.0961,386.0961,385.6677,385.7972,11235.0
2024-10-16 10:20:00,387.36,387.96,387.32,387.96,7052.0,385.9168,386.5146,385.877,386.5146,7052.0
2024-10-16 10:25:00,388.13,388.34,388.08,388.14,2768.0,386.6839,386.8932,386.6341,386.6939,2768.0
2024-10-16 10:30:00,388.25,388.35,387.88,387.97,6966.0,386.8035,386.9031,386.4349,386.5245,6966.0
2024-10-16 10:35:00,388.1,388.1,387.27,387.28,9758.0,386.654,386.654,385.8271,385.8371,9758.0
2024-10-16 10:40:00,387.12,387.19,386.78,386.87,3194.0,385.6777,385.7474,385.339,385.4286,3194.0
2024-10-16 10:45:00,387.05,387.21,386.93,387.17,4092.0,385.608,385.7674,385.4884,385.7275,4092.0
2024-10-16 10:50:00,387.25,387.61,387.19,387.53,8617.0,385.8072,386.1659,385.7474,386.0862,8617.0
2024-10-16 10:55:00,387.44,387.44,387.23,387.23,1239.0,385.9965,385.9965,385.7873,385.7873,1239.0
2024-10-16 11:00:00,387.19,387.48,387.19,387.35,2893.0,385.7474,386.0364,385.7474,385.9068,2893.0
2024-10-16 11:05:00,387.38,387.49,387.23,387.42,4133.0,385.9367,386.0463,385.7873,385.9766,4133.0
2024-10-16 11:10:00,387.67,387.96,387.63,387.84,3629.0,386.2256,386.5146,386.1858,386.395,3629.0
2024-10-16 11:15:00,387.98,388.09,387.87,387.92,1928.0,386.5345,386.6441,386.4249,386.4747,1928.0
2024-10-16 11:20:00,387.92,388.16,387.76,387.77,6880.0,386.4747,386.7138,386.3153,386.3253,6880.0
2024-10-16 11:25:00,387.78,388.03,387.76,388.02,2175.0,386.3352,386.5843,386.3153,386.5743,2175.0
2024-10-16 11:30:00,388.02,388.02,387.9,388.01,5729.0,386.5743,386.5743,386.4548,386.5644,5729.0
2024-10-16 11:35:00,388.06,388.28,387.88,388.26,2120.0,386.6142,386.8334,386.4349,386.8134,2120.0
2024-10-16 11:40:00,388.19,388.25,388.02,388.02,2300.0,386.7437,386.8035,386.5743,386.5743,2300.0
2024-10-16 11:45:00,387.95,387.95,387.53,387.58,10079.0,386.5046,386.5046,386.0862,386.136,10079.0
2024-10-16 11:50:00,387.47,387.52,387.41,387.44,4376.0,386.0264,386.0762,385.9666,385.9965,4376.0
2024-10-16 11:55:00,387.36,387.53,387.34,387.34,1639.0,385.9168,386.0862,385.8969,385.8969,1639.0
2024-10-16 12:00:00,387.39,387.71,387.38,387.59,2806.0,385.9467,386.2655,385.9367,386.1459,2806.0
2024-10-16 12:05:00,387.48,387.86,387.46,387.77,8008.0,386.0364,386.4149,386.0164,386.3253,8008.0
2024-10-16 12:10:00,387.78,387.93,387.54,387.65,15329.0,386.3352,386.4847,386.0961,386.2057,15329.0
2024-10-16 12:15:00,387.69,387.71,387.42,387.56,19920.0,386.2456,386.2655,385.9766,386.1161,19920.0
2024-10-16 12:20:00,387.6,387.85,387.53,387.77,10279.0,386.1559,386.405,386.0862,386.3253,10279.0
2024-10-16 12:25:00,387.8,388.0,387.8,387.93,13115.0,386.3552,386.5544,386.3552,386.4847,13115.0
2024-10-16 12:30:00,387.96,388.25,387.89,387.89,10742.0,386.5146,386.8035,386.4448,386.4448,10742.0
2024-10-16 12:35:00,387.87,387.94,387.78,387.94,7724.0,386.4249,386.4946,386.3352,386.4946,7724.0
2024-10-16 12:40:00,387.99,388.14,387.96,388.07,4428.0,386.5445,386.6939,386.5146,386.6242,4428.0
2024-10-16 12:45:00,388.09,388.09,387.9,387.9,4477.0,386.6441,386.6441,386.4548,386.4548,4477.0
2024-10-16 12:50:00,387.99,388.32,387.93,388.32,4450.0,386.5445,386.8732,386.4847,386.8732,4450.0
2024-10-16 12:55:00,388.38,388.5,388.37,388.47,1840.0,386.933,387.0526,386.923,387.0227,1840.0
2024-10-16 13:00:00,388.78,388.78,388.46,388.59,4663.0,387.3315,387.3315,387.0127,387.1422,4663.0
2024-10-16 13:05:00,388.6,388.66,388.35,388.42,7856.0,387.1522,387.212,386.9031,386.9729,7856.0
2024-10-16 13:10:00,388.46,388.54,388.35,388.44,2119.0,387.0127,387.0924,386.9031,386.9928,2119.0
2024-10-16 13:15:00,388.47,388.59,388.27,388.27,6664.0,387.0227,387.1422,386.8234,386.8234,6664.0
2024-10-16 13:20:00,388.12,388.26,388.12,388.26,866.0,386.674,386.8134,386.674,386.8134,866.0
2024-10-16 13:25:00,388.26,388.47,388.24,388.29,3479.0,386.8134,387.0227,386.7935,386.8433,3479.0
2024-10-16 13:30:00,388.35,388.44,388.28,388.44,3165.0,386.9031,386.9928,386.8334,386.9928,3165.0
2024-10-16 13:35:00,388.44,388.45,388.38,388.39,3402.0,386.9928,387.0027,386.933,386.943,3402.0
2024-10-16 13:40:00,388.2,388.6,388.2,388.58,7409.0,386.7537,387.1522,386.7537,387.1323,7409.0
2024-10-16 13:45:00,388.57,388.67,388.53,388.67,6627.0,387.1223,387.2219,387.0824,387.2219,6627.0
2024-10-16 13:50:00,388.64,388.7,388.55,388.58,2783.0,387.192,387.2518,387.1024,387.1323,2783.0
2024-10-16 13:55:00,388.54,388.71,388.54,388.71,2642.0,387.0924,387.2618,387.0924,387.2618,2642.0
2024-10-16 14:00:00,388.69,388.75,388.65,388.65,8869.0,387.2418,387.3016,387.202,387.202,8869.0
2024-10-16 14:05:00,388.64,388.71,388.49,388.66,12159.0,387.192,387.2618,387.0426,387.212,12159.0
2024-10-16 14:10:00,388.73,388.85,388.73,388.75,2125.0,387.2817,387.4013,387.2817,387.3016,2125.0
2024-10-16 14:15:00,388.71,388.91,388.71,388.9,4223.0,387.2618,387.461,387.2618,387.4511,4223.0
2024-10-16 14:20:00,388.88,389.52,388.87,389.52,18004.0,387.4311,388.0688,387.4212,388.0688,18004.0
2024-10-16 14:25:00,389.45,389.45,389.17,389.43,2353.0,387.999,387.999,387.7201,387.9791,2353.0
2024-10-16 14:30:00,389.42,389.55,389.18,389.31,4342.0,387.9691,388.0986,387.73,387.8595,4342.0
2024-10-16 14:35:00,389.3,389.3,389.13,389.14,2820.0,387.8496,387.8496,387.6802,387.6902,2820.0
2024-10-16 14:40:00,389.17,389.39,389.14,389.39,17554.0,387.7201,387.9392,387.6902,387.9392,17554.0
2024-10-16 14:45:00,389.38,389.49,389.34,389.42,8523.0,387.9293,388.0389,387.8894,387.9691,8523.0
2024-10-16 14:50:00,389.39,389.52,389.29,389.42,27823.0,387.9392,388.0688,387.8396,387.9691,27823.0
2024-10-16 14:55:00,389.42,389.51,389.34,389.34,5963.0,387.9691,388.0588,387.8894,387.8894,5963.0
2024-10-16 15:00:00,389.26,389.32,389.18,389.3,5345.0,387.8097,387.8695,387.73,387.8496,5345.0
2024-10-16 15:05:00,389.27,389.4,389.24,389.4,10164.0,387.8197,387.9492,387.7898,387.9492,10164.0
2024-10-16 15:10:00,389.4,389.55,389.33,389.41,8492.0,387.9492,388.0986,387.8795,387.9592,8492.0
2024-10-16 15:15:00,389.38,389.53,389.33,389.39,5559.0,387.9293,388.0787,387.8795,387.9392,5559.0
2024-10-16 15:20:00,389.42,389.42,389.13,389.15,7166.0,387.9691,387.9691,387.6802,387.7001,7166.0
2024-10-16 15:25:00,389.24,389.35,389.18,389.27,3527.0,387.7898,387.8994,387.73,387.8197,3527.0
2024-10-16 15:30:00,389.27,389.38,389.08,389.37,3850.0,387.8197,387.9293,387.6304,387.9193,3850.0
2024-10-16 15:35:00,389.31,389.31,389.14,389.16,3547.0,387.8595,387.8595,387.6902,387.7101,3547.0
2024-10-16 15:40:00,389.15,389.24,389.13,389.14,7315.0,387.7001,387.7898,387.6802,387.6902,7315.0
2024-10-16 15:45:00,389.12,389.23,389.06,389.23,13644.0,387.6702,387.7798,387.6105,387.7798,13644.0
2024-10-16 15:50:00,389.21,389.35,388.97,389.25,20345.0,387.7599,387.8994,387.5208,387.7998,20345.0
2024-10-16 15:55:00,389.25,389.39,389.13,389.21,11667.0,387.7998,387.9392,387.6802,387.7599,11667.0
2024-10-17 09:30:00,393.0,393.71,391.73,391.82,56142.0,391.5358,392.2431,390.2705,390.3602,56142.0
2024-10-17 09:35:00,391.77,391.81,390.63,390.98,8264.0,390.3104,390.3502,389.1746,389.5233,8264.0
2024-10-17 09:40:00,391.32,391.52,391.11,391.35,8091.0,389.862,390.0613,389.6528,389.8919,8091.0
2024-10-17 09:45:00,391.28,391.73,391.28,391.68,12736.0,389.8222,390.2705,389.8222,390.2207,12736.0
2024-10-17 09:50:00,391.64,392.08,391.64,391.69,13610.0,390.1809,390.6192,390.1809,390.2307,13610.0
2024-10-17 09:55:00,391.77,391.77,390.81,390.83,27525.0,390.3104,390.3104,389.3539,389.3739,27525.0
2024-10-17 10:00:00,391.0,391.08,389.93,390.29,7841.0,389.5432,389.6229,388.4772,388.8359,7841.0
2024-10-17 10:05:00,390.15,390.35,389.8,389.8,3758.0,388.6964,388.8957,388.3477,388.3477,3758.0
2024-10-17 10:10:00,389.83,390.31,389.64,390.31,8556.0,388.3776,388.8558,388.1883,388.8558,8556.0
2024-10-17 10:15:00,390.4,390.87,390.39,390.85,10405.0,388.9455,389.4137,388.9355,389.3938,10405.0
2024-10-17 10:20:00,390.7,391.41,390.69,391.38,7429.0,389.2444,389.9517,389.2344,389.9218,7429.0
2024-10-17 10:25:00,391.29,391.49,390.64,391.17,8178.0,389.8322,390.0314,389.1846,389.7126,8178.0
2024-10-17 10:30:00,391.11,391.2,390.93,391.02,6576.0,389.6528,389.7425,389.4735,389.5632,6576.0
2024-10-17 10:35:00,390.93,390.93,390.24,390.56,6419.0,389.4735,389.4735,388.7861,389.1049,6419.0
2024-10-17 10:40:00,390.8,390.99,389.96,390.02,2966.0,389.344,389.5333,388.5071,388.5669,2966.0
2024-10-17 10:45:00,390.21,390.31,390.13,390.31,2055.0,388.7562,388.8558,388.6765,388.8558,2055.0
2024-10-17 10:50:00,390.06,390.28,389.92,390.28,3460.0,388.6067,388.8259,388.4673,388.8259,3460.0
2024-10-17 10:55:00,390.29,390.45,390.22,390.32,2567.0,388.8359,388.9953,388.7661,388.8658,2567.0
2024-10-17 11:00:00,390.15,390.25,389.79,390.06,2864.0,388.6964,388.796,388.3377,388.6067,2864.0
2024-10-17 11:05:00,389.77,390.5,389.77,390.5,2409.0,388.3178,389.0451,388.3178,389.0451,2409.0
2024-10-17 11:10:00,390.54,390.77,390.54,390.77,1538.0,389.085,389.3141,389.085,389.3141,1538.0
2024-10-17 11:15:00,390.94,391.04,390.69,390.84,2551.0,389.4835,389.5831,389.2344,389.3838,2551.0
2024-10-17 11:20:00,390.73,390.88,390.66,390.81,12361.0,389.2742,389.4237,389.2045,389.3539,12361.0
2024-10-17 11:25:00,390.92,391.21,390.91,391.21,2466.0,389.4635,389.7525,389.4536,389.7525,2466.0
2024-10-17 11:30:00,391.44,391.45,391.13,391.36,3721.0,389.9816,389.9916,389.6728,389.9019,3721.0
2024-10-17 11:35:00,391.33,391.58,391.1,391.57,2328.0,389.872,390.1211,389.6429,390.1111,2328.0
2024-10-17 11:40:00,391.45,391.53,391.45,391.49,3392.0,389.9916,390.0713,389.9916,390.0314,3392.0
2024-10-17 11:45:00,391.48,391.5,391.41,391.42,4912.0,390.0215,390.0414,389.9517,389.9617,4912.0
2024-10-17 11:50:00,391.54,391.6,391.43,391.48,3217.0,390.0812,390.141,389.9716,390.0215,3217.0
2024-10-17 11:55:00,391.58,392.17,391.57,392.13,4242.0,390.1211,390.7089,390.1111,390.669,4242.0
2024-10-17 12:00:00,392.12,392.4,391.99,392.0,3332.0,390.6591,390.938,390.5296,390.5395,3332.0
2024-10-17 12:05:00,392.04,392.18,391.85,391.85,2105.0,390.5794,390.7188,390.3901,390.3901,2105.0
2024-10-17 12:10:00,391.89,391.93,391.64,391.66,5419.0,390.4299,390.4698,390.1809,390.2008,5419.0
2024-10-17 12:15:00,391.66,391.92,391.66,391.78,1793.0,390.2008,390.4598,390.2008,390.3203,1793.0
2024-10-17 12:20:00,391.8,391.91,391.63,391.83,2481.0,390.3403,390.4499,390.1709,390.3701,2481.0
2024-10-17 12:25:00,391.63,391.63,391.49,391.6,2105.0,390.1709,390.1709,390.0314,390.141,2105.0
2024-10-17 12:30:00,391.52,391.53,391.26,391.27,1983.0,390.0613,390.0713,389.8023,389.8122,1983.0
2024-10-17 12:35:00,391.25,391.52,391.25,391.49,7871.0,389.7923,390.0613,389.7923,390.0314,7871.0
2024-10-17 12:40:00,391.48,391.73,391.48,391.73,12247.0,390.0215,390.2705,390.0215,390.2705,12247.0
2024-10-17 12:45:00,391.72,391.72,391.6,391.64,2473.0,390.2606,390.2606,390.141,390.1809,2473.0
2024-10-17 12:50:00,391.72,391.72,391.63,391.68,1721.0,390.2606,390.2606,390.1709,390.2207,1721.0
2024-10-17 12:55:00,391.67,391.77,391.28,391.28,1579.0,390.2107,390.3104,389.8222,389.8222,1579.0
2024-10-17 13:00:00,391.58,391.91,391.42,391.81,16930.0,390.1211,390.4499,389.9617,390.3502,16930.0
2024-10-17 13:05:00,391.79,391.94,391.64,391.73,2548.0,390.3303,390.4797,390.1809,390.2705,2548.0
2024-10-17 13:10:00,391.73,391.8,391.61,391.8,2721.0,390.2705,390.3403,390.151,390.3403,2721.0
2024-10-17 13:15:00,391.8,391.83,391.61,391.61,2820.0,390.3403,390.3701,390.151,390.151,2820.0
2024-10-17 13:20:00,391.67,391.71,391.6,391.62,1934.0,390.2107,390.2506,390.141,390.1609,1934.0
2024-10-17 13:25:00,391.62,391.65,391.58,391.58,1512.0,390.1609,390.1908,390.1211,390.1211,1512.0
2024-10-17 13:30:00,391.64,391.72,391.59,391.6,9773.0,390.1809,390.2606,390.131,390.141,9773.0
2024-10-17 13:35:00,391.62,391.76,391.61,391.76,2013.0,390.1609,390.3004,390.151,390.3004,2013.0
2024-10-17 13:40:00,391.74,392.0,391.73,392.0,3298.0,390.2805,390.5395,390.2705,390.5395,3298.0
2024-10-17 13:45:00,391.96,391.96,391.94,391.94,608.0,390.4997,390.4997,390.4797,390.4797,608.0
2024-10-17 13:50:00,392.04,392.04,391.76,391.83,5482.0,390.5794,390.5794,390.3004,390.3701,5482.0
2024-10-17 13:55:00,391.84,391.84,391.62,391.69,4591.0,390.3801,390.3801,390.1609,390.2307,4591.0
2024-10-17 14:00:00,391.64,391.78,391.08,391.25,9261.0,390.1809,390.3203,389.6229,389.7923,9261.0
2024-10-17 14:05:00,391.05,391.11,390.49,390.49,5769.0,389.5931,389.6528,389.0351,389.0351,5769.0
2024-10-17 14:10:00,390.37,390.76,390.29,390.72,3608.0,388.9156,389.3041,388.8359,389.2643,3608.0
2024-10-17 14:15:00,390.67,390.67,390.13,390.14,4756.0,389.2145,389.2145,388.6765,388.6864,4756.0
2024-10-17 14:20:00,390.15,390.2,389.91,390.07,2864.0,388.6964,388.7462,388.4573,388.6167,2864.0
2024-10-17 14:25:00,390.05,390.35,390.05,390.13,3959.0,388.5968,388.8957,388.5968,388.6765,3959.0
2024-10-17 14:30:00,390.11,390.19,390.03,390.06,2831.0,388.6566,388.7363,388.5769,388.6067,2831.0
2024-10-17 14:35:00,389.86,390.24,389.77,390.24,1501.0,388.4075,388.7861,388.3178,388.7861,1501.0
2024-10-17 14:40:00,390.25,390.25,389.97,390.19,4770.0,388.796,388.796,388.5171,388.7363,4770.0
2024-10-17 14:45:00,390.2,390.49,390.13,390.34,12203.0,388.7462,389.0351,388.6765,388.8857,12203.0
2024-10-17 14:50:00,390.41,390.6,390.38,390.6,3109.0,388.9554,389.1447,388.9256,389.1447,3109.0
2024-10-17 14:55:00,390.6,390.77,390.49,390.77,2942.0,389.1447,389.3141,389.0351,389.3141,2942.0
2024-10-17 15:00:00,390.76,390.82,390.26,390.26,7198.0,389.3041,389.3639,388.806,388.806,7198.0
2024-10-17 15:05:00,390.23,390.54,390.23,390.54,8225.0,388.7761,389.085,388.7761,389.085,8225.0
2024-10-17 15:10:00,390.49,390.7,390.48,390.65,3292.0,389.0351,389.2444,389.0252,389.1945,3292.0
2024-10-17 15:15:00,390.64,390.7,390.47,390.53,3582.0,389.1846,389.2444,389.0152,389.075,3582.0
2024-10-17 15:20:00,390.45,390.45,390.21,390.35,8944.0,388.9953,388.9953,388.7562,388.8957,8944.0
2024-10-17 15:25:00,390.29,390.29,389.98,389.99,4372.0,388.8359,388.8359,388.527,388.537,4372.0
2024-10-17 15:30:00,389.91,390.12,389.8,390.08,4543.0,388.4573,388.6665,388.3477,388.6267,4543.0
2024-10-17 15:35:00,390.05,390.08,389.55,389.69,3827.0,388.5968,388.6267,388.0986,388.2381,3827.0
2024-10-17 15:40:00,389.68,390.12,389.68,390.09,8457.0,388.2282,388.6665,388.2282,388.6366,8457.0
2024-10-17 15:45:00,390.04,390.06,389.83,389.84,12044.0,388.5868,388.6067,388.3776,388.3876,12044.0
2024-10-17 15:50:00,389.7,389.92,389.53,389.91,15606.0,388.2481,388.4673,388.0787,388.4573,15606.0
2024-10-17 15:55:00,389.85,389.85,389.58,389.64,24121.0,388.3975,388.3975,388.1285,388.1883,24121.0
2024-10-18 09:30:00,392.58,392.58,391.08,391.11,53672.0,391.1174,391.1174,389.6229,389.6528,53672.0
2024-10-18 09:35:00,391.12,391.68,391.11,391.38,10547.0,389.6628,390.2207,389.6528,389.9218,10547.0
2024-10-18 09:40:00,391.39,392.21,391.38,392.18,3819.0,389.9318,390.7487,389.9218,390.7188,3819.0
2024-10-18 09:45:00,392.16,392.2,391.2,391.2,5251.0,390.6989,390.7388,389.7425,389.7425,5251.0
2024-10-18 09:50:00,391.4,391.83,391.26,391.7,3328.0,389.9418,390.3701,389.8023,390.2406,3328.0
2024-10-18 09:55:00,391.59,391.89,391.59,391.72,3568.0,390.131,390.4299,390.131,390.2606,3568.0
2024-10-18 10:00:00,391.6,391.99,391.6,391.89,4018.0,390.141,390.5296,390.141,390.4299,4018.0
2024-10-18 10:05:00,391.85,392.34,391.84,392.25,2083.0,390.3901,390.8782,390.3801,390.7886,2083.0
2024-10-18 10:10:00,392.5,392.5,391.85,391.95,8375.0,391.0377,391.0377,390.3901,390.4897,8375.0
2024-10-18 10:15:00,391.84,391.89,391.66,391.86,3370.0,390.3801,390.4299,390.2008,390.4,3370.0
2024-10-18 10:20:00,391.9,392.0,391.65,391.79,4023.0,390.4399,390.5395,390.1908,390.3303,4023.0
2024-10-18 10:25:00,391.86,392.02,391.67,392.01,4793.0,390.4,390.5594,390.2107,390.5495,4793.0
2024-10-18 10:30:00,391.95,392.07,391.8,391.81,2953.0,390.4897,390.6093,390.3403,390.3502,2953.0
2024-10-18 10:35:00,391.79,391.89,391.56,391.89,3535.0,390.3303,390.4299,390.1012,390.4299,3535.0
2024-10-18 10:40:00,391.85,391.99,391.85,391.96,6614.0,390.3901,390.5296,390.3901,390.4997,6614.0
2024-10-18 10:45:00,392.09,392.17,392.02,392.04,5178.0,390.6292,390.7089,390.5594,390.5794,5178.0
2024-10-18 10:50:00,391.99,392.05,391.51,391.51,3696.0,390.5296,390.5893,390.0513,390.0513,3696.0
2024-10-18 10:55:00,391.44,391.74,391.41,391.53,5426.0,389.9816,390.2805,389.9517,390.0713,5426.0
2024-10-18 11:00:00,391.86,392.02,391.81,391.99,2130.0,390.4,390.5594,390.3502,390.5296,2130.0
2024-10-18 11:05:00,392.0,392.12,391.72,392.06,7141.0,390.5395,390.6591,390.2606,390.5993,7141.0
2024-10-18 11:10:00,392.04,392.16,391.91,391.99,4319.0,390.5794,390.6989,390.4499,390.5296,4319.0
2024-10-18 11:15:00,392.09,392.22,392.07,392.15,3463.0,390.6292,390.7587,390.6093,390.689,3463.0
2024-10-18 11:20:00,392.1,392.3,392.1,392.28,1445.0,390.6391,390.8384,390.6391,390.8185,1445.0
2024-10-18 11:25:00,392.26,392.42,392.12,392.4,4450.0,390.7985,390.958,390.6591,390.938,4450.0
2024-10-18 11:30:00,392.46,392.64,392.24,392.24,4324.0,390.9978,391.1771,390.7786,390.7786,4324.0
2024-10-18 11:35:00,392.14,392.22,392.05,392.18,3378.0,390.679,390.7587,390.5893,390.7188,3378.0
2024-10-18 11:40:00,392.25,392.25,391.96,392.01,2320.0,390.7886,390.7886,390.4997,390.5495,2320.0
2024-10-18 11:45:00,392.07,392.07,391.94,391.95,652.0,390.6093,390.6093,390.4797,390.4897,652.0
2024-10-18 11:50:00,391.94,392.08,391.9,392.08,1776.0,390.4797,390.6192,390.4399,390.6192,1776.0
2024-10-18 11:55:00,392.08,392.1,391.69,391.78,6496.0,390.6192,390.6391,390.2307,390.3203,6496.0
2024-10-18 12:00:00,391.8,391.85,391.62,391.76,3188.0,390.3403,390.3901,390.1609,390.3004,3188.0
2024-10-18 12:05:00,391.84,391.88,391.76,391.85,877.0,390.3801,390.42,390.3004,390.3901,877.0
2024-10-18 12:10:00,391.79,391.79,391.58,391.58,2485.0,390.3303,390.3303,390.1211,390.1211,2485.0
2024-10-18 12:15:00,391.53,391.82,391.53,391.82,3256.0,390.0713,390.3602,390.0713,390.3602,3256.0
2024-10-18 12:20:00,391.81,391.91,391.75,391.84,1153.0,390.3502,390.4499,390.2904,390.3801,1153.0
2024-10-18 12:25:00,391.82,391.85,391.79,391.79,1845.0,390.3602,390.3901,390.3303,390.3303,1845.0
2024-10-18 12:30:00,391.87,392.04,391.86,392.03,6883.0,390.41,390.5794,390.4,390.5694,6883.0
2024-10-18 12:35:00,392.08,392.18,392.04,392.04,851.0,390.6192,390.7188,390.5794,390.5794,851.0
2024-10-18 12:40:00,392.17,392.34,392.14,392.34,1449.0,390.7089,390.8782,390.679,390.8782,1449.0
2024-10-18 12:45:00,392.34,392.51,392.34,392.49,1000.0,390.8782,391.0476,390.8782,391.0277,1000.0
2024-10-18 12:50:00,392.52,392.71,392.51,392.71,61133.0,391.0576,391.2469,391.0476,391.2469,61133.0
2024-10-18 12:55:00,392.82,392.88,392.51,392.51,2080.0,391.3565,391.4162,391.0476,391.0476,2080.0
2024-10-18 13:00:00,392.63,392.64,392.49,392.61,1014.0,391.1672,391.1771,391.0277,391.1472,1014.0
2024-10-18 13:05:00,392.67,392.95,392.66,392.79,3072.0,391.207,391.486,391.1971,391.3266,3072.0
2024-10-18 13:10:00,392.83,392.85,392.74,392.79,2050.0,391.3664,391.3863,391.2768,391.3266,2050.0
2024-10-18 13:15:00,392.73,392.76,392.45,392.61,4672.0,391.2668,391.2967,390.9878,391.1472,4672.0
2024-10-18 13:20:00,392.68,392.73,392.5,392.59,1038.0,391.217,391.2668,391.0377,391.1273,1038.0
2024-10-18 13:25:00,392.6,392.6,392.32,392.32,2097.0,391.1373,391.1373,390.8583,390.8583,2097.0
2024-10-18 13:30:00,392.31,392.53,392.3,392.51,2147.0,390.8484,391.0675,390.8384,391.0476,2147.0
2024-10-18 13:35:00,392.53,392.54,392.4,392.49,8985.0,391.0675,391.0775,390.938,391.0277,8985.0
2024-10-18 13:40:00,392.57,392.61,392.48,392.59,4025.0,391.1074,391.1472,391.0177,391.1273,4025.0
2024-10-18 13:45:00,392.54,392.7,392.53,392.57,2447.0,391.0775,391.2369,391.0675,391.1074,2447.0
2024-10-18 13:50:00,392.43,392.43,392.37,392.38,616.0,390.9679,390.9679,390.9081,390.9181,616.0
2024-10-18 13:55:00,392.37,392.43,392.34,392.39,3109.0,390.9081,390.9679,390.8782,390.9281,3109.0
2024-10-18 14:00:00,392.34,392.39,391.88,392.39,10584.0,390.8782,390.9281,390.42,390.9281,10584.0
2024-10-18 14:05:00,392.39,392.45,392.29,392.45,2205.0,390.9281,390.9878,390.8284,390.9878,2205.0
2024-10-18 14:10:00,392.47,392.63,392.45,392.63,6692.0,391.0078,391.1672,390.9878,391.1672,6692.0
2024-10-18 14:15:00,392.63,392.73,392.6,392.72,3637.0,391.1672,391.2668,391.1373,391.2568,3637.0
2024-10-18 14:20:00,392.67,392.7,392.58,392.62,3720.0,391.207,391.2369,391.1174,391.1572,3720.0
2024-10-18 14:25:00,392.62,392.8,392.62,392.65,10049.0,391.1572,391.3365,391.1572,391.1871,10049.0
2024-10-18 14:30:00,392.66,392.71,392.49,392.7,5177.0,391.1971,391.2469,391.0277,391.2369,5177.0
2024-10-18 14:35:00,392.61,392.65,392.49,392.58,7333.0,391.1472,391.1871,391.0277,391.1174,7333.0
2024-10-18 14:40:00,392.57,392.66,392.46,392.58,7821.0,391.1074,391.1971,390.9978,391.1174,7821.0
2024-10-18 14:45:00,392.57,392.6,392.51,392.53,2204.0,391.1074,391.1373,391.0476,391.0675,2204.0
2024-10-18 14:50:00,392.51,392.59,392.35,392.36,5315.0,391.0476,391.1273,390.8882,390.8982,5315.0
2024-10-18 14:55:00,392.37,392.54,392.37,392.54,1897.0,390.9081,391.0775,390.9081,391.0775,1897.0
2024-10-18 15:00:00,392.42,392.47,392.09,392.25,2793.0,390.958,391.0078,390.6292,390.7886,2793.0
2024-10-18 15:05:00,392.33,392.34,392.14,392.3,3446.0,390.8683,390.8782,390.679,390.8384,3446.0
2024-10-18 15:10:00,392.23,392.35,392.22,392.32,3689.0,390.7687,390.8882,390.7587,390.8583,3689.0
2024-10-18 15:15:00,392.42,392.44,392.21,392.28,4833.0,390.958,390.9779,390.7487,390.8185,4833.0
2024-10-18 15:20:00,392.31,392.31,392.16,392.22,3267.0,390.8484,390.8484,390.6989,390.7587,3267.0
2024-10-18 15:25:00,392.19,392.43,392.19,392.35,7254.0,390.7288,390.9679,390.7288,390.8882,7254.0
2024-10-18 15:30:00,392.29,392.33,392.15,392.22,4721.0,390.8284,390.8683,390.689,390.7587,4721.0
2024-10-18 15:35:00,392.13,392.33,392.1,392.21,4765.0,390.669,390.8683,390.6391,390.7487,4765.0
2024-10-18 15:40:00,392.09,392.18,391.96,392.04,10775.0,390.6292,390.7188,390.4997,390.5794,10775.0
2024-10-18 15:45:00,392.05,392.12,391.93,391.93,3614.0,390.5893,390.6591,390.4698,390.4698,3614.0
2024-10-18 15:50:00,391.9,392.11,391.78,392.11,7930.0,390.4399,390.6491,390.3203,390.6491,7930.0
2024-10-18 15:55:00,392.13,392.27,392.02,392.16,19358.0,390.669,390.8085,390.5594,390.6989,19358.0
2024-10-21 09:30:00,391.38,391.93,391.31,391.77,39041.0,389.9218,390.4698,389.8521,390.3104,39041.0
2024-10-21 09:35:00,391.7,392.51,391.7,392.14,5238.0,390.2406,391.0476,390.2406,390.679,5238.0
2024-10-21 09:40:00,392.06,392.34,391.93,392.34,12422.0,390.5993,390.8782,390.4698,390.8782,12422.0
2024-10-21 09:45:00,392.4,392.48,392.25,392.43,3269.0,390.938,391.0177,390.7886,390.9679,3269.0
2024-10-21 09:50:00,392.37,392.61,392.22,392.6,14199.0,390.9081,391.1472,390.7587,391.1373,14199.0
2024-10-21 09:55:00,392.49,392.57,392.32,392.55,3172.0,391.0277,391.1074,390.8583,391.0875,3172.0
2024-10-21 10:00:00,392.63,392.9,392.57,392.74,1369.0,391.1672,391.4362,391.1074,391.2768,1369.0
2024-10-21 10:05:00,392.68,393.25,392.58,393.06,22883.0,391.217,391.7849,391.1174,391.5956,22883.0
2024-10-21 10:10:00,393.11,393.25,392.89,393.17,11543.0,391.6454,391.7849,391.4262,391.7052,11543.0
2024-10-21 10:15:00,393.21,393.55,393.15,393.42,3262.0,391.745,392.0837,391.6852,391.9542,3262.0
2024-10-21 10:20:00,393.52,393.52,393.06,393.06,8614.0,392.0539,392.0539,391.5956,391.5956,8614.0
2024-10-21 10:25:00,392.97,393.04,392.88,392.98,5412.0,391.5059,391.5756,391.4162,391.5159,5412.0
2024-10-21 10:30:00,392.92,392.92,392.53,392.74,11276.0,391.4561,391.4561,391.0675,391.2768,11276.0
2024-10-21 10:35:00,392.75,392.85,392.08,392.09,2982.0,391.2867,391.3863,390.6192,390.6292,2982.0
2024-10-21 10:40:00,392.03,392.07,391.5,391.75,10314.0,390.5694,390.6093,390.0414,390.2904,10314.0
2024-10-21 10:45:00,391.68,391.69,390.89,391.62,17711.0,390.2207,390.2307,389.4337,390.1609,17711.0
2024-10-21 10:50:00,391.61,391.84,391.51,391.59,15744.0,390.151,390.3801,390.0513,390.131,15744.0
2024-10-21 10:55:00,391.67,391.76,391.48,391.68,6741.0,390.2107,390.3004,390.0215,390.2207,6741.0
2024-10-21 11:00:00,391.72,391.72,391.04,391.17,7428.0,390.2606,390.2606,389.5831,389.7126,7428.0
2024-10-21 11:05:00,391.16,391.2,390.39,390.45,19345.0,389.7026,389.7425,388.9355,388.9953,19345.0
2024-10-21 11:10:00,390.38,391.08,390.38,391.01,8628.0,388.9256,389.6229,388.9256,389.5532,8628.0
2024-10-21 11:15:00,390.92,391.03,390.64,390.69,3248.0,389.4635,389.5731,389.1846,389.2344,3248.0
2024-10-21 11:20:00,390.74,390.76,390.55,390.55,2019.0,389.2842,389.3041,389.0949,389.0949,2019.0
2024-10-21 11:25:00,390.58,390.61,390.25,390.45,5846.0,389.1248,389.1547,388.796,388.9953,5846.0
2024-10-21 11:30:00,390.39,390.86,390.38,390.86,11592.0,388.9355,389.4038,388.9256,389.4038,11592.0
2024-10-21 11:35:00,390.8,391.12,390.6,391.12,20085.0,389.344,389.6628,389.1447,389.6628,20085.0
2024-10-21 11:40:00,391.13,391.35,391.02,391.23,2781.0,389.6728,389.8919,389.5632,389.7724,2781.0
2024-10-21 11:45:00,391.23,391.66,391.22,391.66,4372.0,389.7724,390.2008,389.7624,390.2008,4372.0
2024-10-21 11:50:00,391.69,391.87,391.6,391.6,5462.0,390.2307,390.41,390.141,390.141,5462.0
2024-10-21 11:55:00,391.56,392.09,391.55,391.96,5799.0,390.1012,390.6292,390.0912,390.4997,5799.0
2024-10-21 12:00:00,391.95,392.16,391.91,392.01,6940.0,390.4897,390.6989,390.4499,390.5495,6940.0
2024-10-21 12:05:00,392.02,392.13,391.85,392.05,14532.0,390.5594,390.669,390.3901,390.5893,14532.0
2024-10-21 12:10:00,392.02,392.02,391.69,391.83,9544.0,390.5594,390.5594,390.2307,390.3701,9544.0
2024-10-21 12:15:00,391.96,392.04,391.89,391.99,5940.0,390.4997,390.5794,390.4299,390.5296,5940.0
2024-10-21 12:20:00,392.04,392.08,391.88,392.08,1784.0,390.5794,390.6192,390.42,390.6192,1784.0
2024-10-21 12:25:00,392.05,392.08,391.87,391.96,3300.0,390.5893,390.6192,390.41,390.4997,3300.0
2024-10-21 12:30:00,391.96,392.03,391.88,392.03,2763.0,390.4997,390.5694,390.42,390.5694,2763.0
2024-10-21 12:35:00,392.0,392.03,391.66,391.75,23697.0,390.5395,390.5694,390.2008,390.2904,23697.0
2024-10-21 12:40:00,391.73,391.91,391.73,391.88,2436.0,390.2705,390.4499,390.2705,390.42,2436.0
2024-10-21 12:45:00,391.91,392.02,391.84,392.02,2867.0,390.4499,390.5594,390.3801,390.5594,2867.0
2024-10-21 12:50:00,391.98,392.35,391.97,392.35,4523.0,390.5196,390.8882,390.5096,390.8882,4523.0
2024-10-21 12:55:00,392.45,392.46,392.36,392.36,3468.0,390.9878,390.9978,390.8982,390.8982,3468.0
2024-10-21 13:00:00,392.54,392.56,392.44,392.44,5241.0,391.0775,391.0974,390.9779,390.9779,5241.0
2024-10-21 13:05:00,392.45,392.54,392.43,392.47,5820.0,390.9878,391.0775,390.9679,391.0078,5820.0
2024-10-21 13:10:00,392.54,392.71,392.52,392.68,2335.0,391.0775,391.2469,391.0576,391.217,2335.0
2024-10-21 13:15:00,392.71,392.81,392.3,392.45,4712.0,391.2469,391.3465,390.8384,390.9878,4712.0
2024-10-21 13:20:00,392.39,392.46,392.28,392.46,4067.0,390.9281,390.9978,390.8185,390.9978,4067.0
2024-10-21 13:25:00,392.48,392.58,392.46,392.51,2763.0,391.0177,391.1174,390.9978,391.0476,2763.0
2024-10-21 13:30:00,392.56,392.69,392.55,392.69,1623.0,391.0974,391.2269,391.0875,391.2269,1623.0
2024-10-21 13:35:00,392.74,392.77,392.69,392.77,2122.0,391.2768,391.3066,391.2269,391.3066,2122.0
2024-10-21 13:40:00,392.73,392.73,392.65,392.69,1333.0,391.2668,391.2668,391.1871,391.2269,1333.0
2024-10-21 13:45:00,392.78,392.86,392.72,392.86,1323.0,391.3166,391.3963,391.2568,391.3963,1323.0
2024-10-21 13:50:00,392.9,393.02,392.86,393.02,8991.0,391.4362,391.5557,391.3963,391.5557,8991.0
2024-10-21 13:55:00,393.01,393.08,392.94,393.04,8516.0,391.5458,391.6155,391.476,391.5756,8516.0
2024-10-21 14:00:00,393.04,393.07,392.9,392.92,6142.0,391.5756,391.6055,391.4362,391.4561,6142.0
2024-10-21 14:05:00,392.85,392.91,392.65,392.72,4455.0,391.3863,391.4461,391.1871,391.2568,4455.0
2024-10-21 14:10:00,392.83,392.95,392.71,392.87,9731.0,391.3664,391.486,391.2469,391.4063,9731.0
2024-10-21 14:15:00,392.93,392.96,392.79,392.83,6535.0,391.4661,391.4959,391.3266,391.3664,6535.0
2024-10-21 14:20:00,392.82,392.82,392.3,392.48,3777.0,391.3565,391.3565,390.8384,391.0177,3777.0
2024-10-21 14:25:00,392.58,392.71,392.54,392.55,4123.0,391.1174,391.2469,391.0775,391.0875,4123.0
2024-10-21 14:30:00,392.55,392.65,392.43,392.6,1606.0,391.0875,391.1871,390.9679,391.1373,1606.0
2024-10-21 14:35:00,392.6,392.65,392.48,392.54,3186.0,391.1373,391.1871,391.0177,391.0775,3186.0
2024-10-21 14:40:00,392.52,392.52,392.27,392.29,9137.0,391.0576,391.0576,390.8085,390.8284,9137.0
2024-10-21 14:45:00,392.25,392.45,392.25,392.44,3423.0,390.7886,390.9878,390.7886,390.9779,3423.0
2024-10-21 14:50:00,392.4,392.51,392.34,392.34,2249.0,390.938,391.0476,390.8782,390.8782,2249.0
2024-10-21 14:55:00,392.43,392.49,392.27,392.38,7832.0,390.9679,391.0277,390.8085,390.9181,7832.0
2024-10-21 15:00:00,392.36,392.42,392.24,392.25,3141.0,390.8982,390.958,390.7786,390.7886,3141.0
2024-10-21 15:05:00,392.34,392.56,392.34,392.52,3591.0,390.8782,391.0974,390.8782,391.0576,3591.0
2024-10-21 15:10:00,392.65,392.94,392.57,392.94,7046.0,391.1871,391.476,391.1074,391.476,7046.0
2024-10-21 15:15:00,392.92,393.11,392.92,393.07,3479.0,391.4561,391.6454,391.4561,391.6055,3479.0
2024-10-21 15:20:00,393.1,393.1,392.79,392.9,6531.0,391.6354,391.6354,391.3266,391.4362,6531.0
2024-10-21 15:25:00,392.91,393.04,392.8,392.89,4213.0,391.4461,391.5756,391.3365,391.4262,4213.0
2024-10-21 15:30:00,392.89,392.89,392.52,392.57,7976.0,391.4262,391.4262,391.0576,391.1074,7976.0
2024-10-21 15:35:00,392.54,392.63,392.48,392.61,10778.0,391.0775,391.1672,391.0177,391.1472,10778.0
2024-10-21 15:40:00,392.58,392.68,392.49,392.67,15266.0,391.1174,391.217,391.0277,391.207,15266.0
2024-10-21 15:45:00,392.64,393.0,392.6,392.99,65812.0,391.1771,391.5358,391.1373,391.5258,65812.0
2024-10-21 15:50:00,392.96,393.31,392.76,393.23,33206.0,391.4959,391.8446,391.2967,391.7649,33206.0
2024-10-21 15:55:00,393.2,393.74,393.18,393.71,26789.0,391.735,392.273,391.7151,392.2431,26789.0
2024-10-22 09:30:00,391.78,391.78,390.85,391.35,54396.0,390.3203,390.3203,389.3938,389.8919,54396.0
2024-10-22 09:35:00,391.38,392.18,391.38,392.05,7712.0,389.9218,390.7188,389.9218,390.5893,7712.0
2024-10-22 09:40:00,391.8,392.39,391.75,392.23,10831.0,390.3403,390.9281,390.2904,390.7687,10831.0
2024-10-22 09:45:00,392.29,392.73,392.25,392.26,5477.0,390.8284,391.2668,390.7886,390.7985,5477.0
2024-10-22 09:50:00,392.29,392.5,391.93,392.5,2161.0,390.8284,391.0377,390.4698,391.0377,2161.0
2024-10-22 09:55:00,392.35,392.41,392.06,392.18,10746.0,390.8882,390.948,390.5993,390.7188,10746.0
2024-10-22 10:00:00,392.47,392.58,392.26,392.34,3211.0,391.0078,391.1174,390.7985,390.8782,3211.0
2024-10-22 10:05:00,392.63,393.63,392.61,393.15,17414.0,391.1672,392.1634,391.1472,391.6852,17414.0
2024-10-22 10:10:00,393.06,393.49,392.96,393.49,7105.0,391.5956,392.024,391.4959,392.024,7105.0
2024-10-22 10:15:00,393.43,393.59,393.22,393.28,7097.0,391.9642,392.1236,391.755,391.8147,7097.0
2024-10-22 10:20:00,393.27,393.27,392.77,393.01,6986.0,391.8048,391.8048,391.3066,391.5458,6986.0
2024-10-22 10:25:00,393.02,393.21,392.87,393.03,7660.0,391.5557,391.745,391.4063,391.5657,7660.0
2024-10-22 10:30:00,393.1,393.27,392.89,393.04,2507.0,391.6354,391.8048,391.4262,391.5756,2507.0
2024-10-22 10:35:00,393.23,393.23,392.8,393.04,3285.0,391.7649,391.7649,391.3365,391.5756,3285.0
2024-10-22 10:40:00,392.96,393.01,392.57,392.64,6199.0,391.4959,391.5458,391.1074,391.1771,6199.0
2024-10-22 10:45:00,392.59,392.59,392.18,392.47,5296.0,391.1273,391.1273,390.7188,391.0078,5296.0
2024-10-22 10:50:00,392.43,393.07,392.43,393.07,1920.0,390.9679,391.6055,390.9679,391.6055,1920.0
2024-10-22 10:55:00,393.09,393.16,392.89,392.96,3777.0,391.6255,391.6952,391.4262,391.4959,3777.0
2024-10-22 11:00:00,393.1,393.24,392.89,392.98,4650.0,391.6354,391.7749,391.4262,391.5159,4650.0
2024-10-22 11:05:00,393.03,393.23,392.86,392.87,10806.0,391.5657,391.7649,391.3963,391.4063,10806.0
2024-10-22 11:10:00,392.88,392.88,392.67,392.67,3127.0,391.4162,391.4162,391.207,391.207,3127.0
2024-10-22 11:15:00,392.67,392.99,392.61,392.7,8705.0,391.207,391.5258,391.1472,391.2369,8705.0
2024-10-22 11:20:00,392.74,392.79,392.52,392.71,9256.0,391.2768,391.3266,391.0576,391.2469,9256.0
2024-10-22 11:25:00,392.65,392.68,392.35,392.68,2133.0,391.1871,391.217,390.8882,391.217,2133.0
2024-10-22 11:30:00,392.68,392.89,392.65,392.88,1761.0,391.217,391.4262,391.1871,391.4162,1761.0
2024-10-22 11:35:00,392.82,392.82,392.69,392.73,4001.0,391.3565,391.3565,391.2269,391.2668,4001.0
2024-10-22 11:40:00,392.89,393.03,392.82,392.88,7679.0,391.4262,391.5657,391.3565,391.4162,7679.0
2024-10-22 11:45:00,392.83,392.87,392.8,392.8,598.0,391.3664,391.4063,391.3365,391.3365,598.0
2024-10-22 11:50:00,392.72,392.81,392.65,392.81,9687.0,391.2568,391.3465,391.1871,391.3465,9687.0
2024-10-22 11:55:00,392.89,393.02,392.79,392.8,4061.0,391.4262,391.5557,391.3266,391.3365,4061.0
2024-10-22 12:00:00,392.74,392.75,392.56,392.6,4171.0,391.2768,391.2867,391.0974,391.1373,4171.0
2024-10-22 12:05:00,392.56,392.63,392.36,392.36,10846.0,391.0974,391.1672,390.8982,390.8982,10846.0
2024-10-22 12:10:00,392.36,392.59,392.36,392.57,2971.0,390.8982,391.1273,390.8982,391.1074,2971.0
2024-10-22 12:15:00,392.64,392.66,392.51,392.57,6592.0,391.1771,391.1971,391.0476,391.1074,6592.0
2024-10-22 12:20:00,392.51,392.56,392.43,392.43,3489.0,391.0476,391.0974,390.9679,390.9679,3489.0
2024-10-22 12:25:00,392.3,392.3,392.05,392.11,2118.0,390.8384,390.8384,390.5893,390.6491,2118.0
2024-10-22 12:30:00,392.1,392.5,392.09,392.45,5521.0,390.6391,391.0377,390.6292,390.9878,5521.0
2024-10-22 12:35:00,392.46,392.47,392.1,392.11,2892.0,390.9978,391.0078,390.6391,390.6491,2892.0
2024-10-22 12:40:00,392.2,392.2,391.91,392.09,6119.0,390.7388,390.7388,390.4499,390.6292,6119.0
2024-10-22 12:45:00,392.15,392.52,392.13,392.5,1084.0,390.689,391.0576,390.669,391.0377,1084.0
2024-10-22 12:50:00,392.63,392.97,392.63,392.88,8965.0,391.1672,391.5059,391.1672,391.4162,8965.0
2024-10-22 12:55:00,392.91,393.12,392.88,392.99,5308.0,391.4461,391.6553,391.4162,391.5258,5308.0
2024-10-22 13:00:00,393.0,393.12,392.98,392.98,15116.0,391.5358,391.6553,391.5159,391.5159,15116.0
2024-10-22 13:05:00,393.04,393.04,392.87,392.98,3044.0,391.5756,391.5756,391.4063,391.5159,3044.0
2024-10-22 13:10:00,392.94,392.95,392.75,392.92,3109.0,391.476,391.486,391.2867,391.4561,3109.0
2024-10-22 13:15:00,392.85,393.05,392.85,393.05,2760.0,391.3863,391.5856,391.3863,391.5856,2760.0
2024-10-22 13:20:00,393.07,393.18,393.06,393.07,3327.0,391.6055,391.7151,391.5956,391.6055,3327.0
2024-10-22 13:25:00,393.13,393.19,393.06,393.1,1625.0,391.6653,391.7251,391.5956,391.6354,1625.0
2024-10-22 13:30:00,393.19,393.46,393.19,393.45,1950.0,391.7251,391.9941,391.7251,391.9841,1950.0
2024-10-22 13:35:00,393.54,393.84,393.49,393.83,3273.0,392.0738,392.3727,392.024,392.3627,3273.0
2024-10-22 13:40:00,394.0,394.2,393.8,393.81,10741.0,392.5321,392.7313,392.3328,392.3428,10741.0
2024-10-22 13:45:00,393.83,394.04,393.81,394.01,1994.0,392.3627,392.5719,392.3428,392.542,1994.0
2024-10-22 13:50:00,394.09,394.36,394.09,394.32,6039.0,392.6217,392.8907,392.6217,392.8509,6039.0
2024-10-22 13:55:00,394.28,394.48,394.28,394.48,1893.0,392.811,393.0103,392.811,393.0103,1893.0
2024-10-22 14:00:00,394.47,394.92,394.46,394.9,3093.0,393.0003,393.4486,392.9904,393.4287,3093.0
2024-10-22 14:05:00,394.91,394.91,394.36,394.38,13462.0,393.4387,393.4387,392.8907,392.9106,13462.0
2024-10-22 14:10:00,394.36,394.36,394.02,394.06,8070.0,392.8907,392.8907,392.552,392.5918,8070.0
2024-10-22 14:15:00,394.2,394.25,394.02,394.03,6842.0,392.7313,392.7811,392.552,392.562,6842.0
2024-10-22 14:20:00,394.1,394.18,393.93,394.18,5827.0,392.6317,392.7114,392.4623,392.7114,5827.0
2024-10-22 14:25:00,394.12,394.17,394.06,394.13,12278.0,392.6516,392.7014,392.5918,392.6616,12278.0
2024-10-22 14:30:00,394.13,394.13,393.94,394.06,21372.0,392.6616,392.6616,392.4723,392.5918,21372.0
2024-10-22 14:35:00,394.01,394.13,393.94,393.94,3402.0,392.542,392.6616,392.4723,392.4723,3402.0
2024-10-22 14:40:00,394.0,394.0,393.77,393.88,3739.0,392.5321,392.5321,392.3029,392.4125,3739.0
2024-10-22 14:45:00,393.91,394.01,393.9,393.96,1654.0,392.4424,392.542,392.4324,392.4922,1654.0
2024-10-22 14:50:00,393.94,393.95,393.69,393.7,2554.0,392.4723,392.4823,392.2232,392.2332,2554.0
2024-10-22 14:55:00,393.7,393.78,393.44,393.57,7967.0,392.2332,392.3129,391.9742,392.1037,7967.0
2024-10-22 15:00:00,393.57,393.66,393.55,393.64,9843.0,392.1037,392.1933,392.0837,392.1734,9843.0
2024-10-22 15:05:00,393.66,393.82,393.6,393.8,7205.0,392.1933,392.3527,392.1336,392.3328,7205.0
2024-10-22 15:10:00,393.88,393.97,393.82,393.94,5212.0,392.4125,392.5022,392.3527,392.4723,5212.0
2024-10-22 15:15:00,393.91,394.04,393.87,393.96,7548.0,392.4424,392.5719,392.4025,392.4922,7548.0
2024-10-22 15:20:00,394.0,394.0,393.81,393.87,3981.0,392.5321,392.5321,392.3428,392.4025,3981.0
2024-10-22 15:25:00,393.86,393.98,393.86,393.95,5366.0,392.3926,392.5121,392.3926,392.4823,5366.0
2024-10-22 15:30:00,394.05,394.14,394.0,394.02,11418.0,392.5819,392.6715,392.5321,392.552,11418.0
2024-10-22 15:35:00,394.07,394.24,393.91,393.91,12837.0,392.6018,392.7712,392.4424,392.4424,12837.0
2024-10-22 15:40:00,393.95,394.09,393.86,394.09,4041.0,392.4823,392.6217,392.3926,392.6217,4041.0
2024-10-22 15:45:00,394.12,394.34,394.06,394.09,66039.0,392.6516,392.8708,392.5918,392.6217,66039.0
2024-10-22 15:50:00,394.11,394.26,393.94,394.21,7828.0,392.6417,392.7911,392.4723,392.7413,7828.0
2024-10-22 15:55:00,394.24,394.24,393.73,393.73,7919.0,392.7712,392.7712,392.2631,392.2631,7919.0
2024-10-23 09:30:00,392.15,392.48,391.46,391.71,40757.0,390.689,391.0177,390.0015,390.2506,40757.0
2024-10-23 09:35:00,391.73,392.04,391.56,392.04,16542.0,390.2705,390.5794,390.1012,390.5794,16542.0
2024-10-23 09:40:00,392.07,392.07,391.77,391.8,8124.0,390.6093,390.6093,390.3104,390.3403,8124.0
2024-10-23 09:45:00,391.75,392.02,391.57,391.8,2283.0,390.2904,390.5594,390.1111,390.3403,2283.0
2024-10-23 09:50:00,391.98,391.98,391.43,391.94,4940.0,390.5196,390.5196,389.9716,390.4797,4940.0
2024-10-23 09:55:00,391.91,392.07,391.78,391.97,5302.0,390.4499,390.6093,390.3203,390.5096,5302.0
2024-10-23 10:00:00,391.84,391.84,390.7,390.73,13187.0,390.3801,390.3801,389.2444,389.2742,13187.0
2024-10-23 10:05:00,390.73,390.85,390.13,390.46,5059.0,389.2742,389.3938,388.6765,389.0053,5059.0
2024-10-23 10:10:00,390.75,391.04,390.72,391.04,10926.0,389.2942,389.5831,389.2643,389.5831,10926.0
2024-10-23 10:15:00,390.99,391.04,390.66,390.66,6683.0,389.5333,389.5831,389.2045,389.2045,6683.0
2024-10-23 10:20:00,390.71,391.2,390.55,390.78,6638.0,389.2543,389.7425,389.0949,389.3241,6638.0
2024-10-23 10:25:00,390.69,391.4,390.58,391.35,11712.0,389.2344,389.9418,389.1248,389.8919,11712.0
2024-10-23 10:30:00,391.37,391.86,391.27,391.86,5763.0,389.9119,390.4,389.8122,390.4,5763.0
2024-10-23 10:35:00,391.72,391.89,391.63,391.88,9724.0,390.2606,390.4299,390.1709,390.42,9724.0
2024-10-23 10:40:00,391.86,392.07,391.76,391.93,16253.0,390.4,390.6093,390.3004,390.4698,16253.0
2024-10-23 10:45:00,391.97,392.3,391.97,392.01,25590.0,390.5096,390.8384,390.5096,390.5495,25590.0
2024-10-23 10:50:00,392.12,392.12,391.41,391.48,11650.0,390.6591,390.6591,389.9517,390.0215,11650.0
2024-10-23 10:55:00,391.46,391.59,391.17,391.18,5425.0,390.0015,390.131,389.7126,389.7226,5425.0
2024-10-23 11:00:00,391.04,391.5,391.04,391.49,5442.0,389.5831,390.0414,389.5831,390.0314,5442.0
2024-10-23 11:05:00,391.5,391.5,391.1,391.14,2292.0,390.0414,390.0414,389.6429,389.6827,2292.0
2024-10-23 11:10:00,391.06,391.06,389.86,389.94,27163.0,389.603,389.603,388.4075,388.4872,27163.0
2024-10-23 11:15:00,390.14,390.24,389.88,389.93,5537.0,388.6864,388.7861,388.4274,388.4772,5537.0
2024-10-23 11:20:00,389.94,390.36,389.94,390.03,8123.0,388.4872,388.9056,388.4872,388.5769,8123.0
2024-10-23 11:25:00,390.01,390.04,389.5,389.51,7135.0,388.5569,388.5868,388.0488,388.0588,7135.0
2024-10-23 11:30:00,389.5,389.59,389.36,389.42,25617.0,388.0488,388.1385,387.9094,387.9691,25617.0
2024-10-23 11:35:00,389.51,389.83,389.5,389.8,5789.0,388.0588,388.3776,388.0488,388.3477,5789.0
2024-10-23 11:40:00,389.85,389.91,389.68,389.91,4061.0,388.3975,388.4573,388.2282,388.4573,4061.0
2024-10-23 11:45:00,390.03,390.12,389.98,390.0,1739.0,388.5769,388.6665,388.527,388.547,1739.0
2024-10-23 11:50:00,390.03,390.13,389.45,389.54,19008.0,388.5769,388.6765,387.999,388.0887,19008.0
2024-10-23 11:55:00,389.54,390.03,389.54,389.99,7642.0,388.0887,388.5769,388.0887,388.537,7642.0
2024-10-23 12:00:00,390.08,390.08,388.91,389.2,21303.0,388.6267,388.6267,387.461,387.7499,21303.0
2024-10-23 12:05:00,389.24,389.36,388.88,389.25,4626.0,387.7898,387.9094,387.4311,387.7998,4626.0
2024-10-23 12:10:00,389.25,389.25,389.14,389.18,4138.0,387.7998,387.7998,387.6902,387.73,4138.0
2024-10-23 12:15:00,389.03,389.15,388.92,388.97,2612.0,387.5806,387.7001,387.471,387.5208,2612.0
2024-10-23 12:20:00,388.96,389.01,388.5,388.58,6750.0,387.5108,387.5607,387.0526,387.1323,6750.0
2024-10-23 12:25:00,388.64,388.71,388.32,388.32,5002.0,387.192,387.2618,386.8732,386.8732,5002.0
2024-10-23 12:30:00,388.27,388.32,387.9,388.28,8699.0,386.8234,386.8732,386.4548,386.8334,8699.0
2024-10-23 12:35:00,388.41,388.52,388.36,388.43,4176.0,386.9629,387.0725,386.9131,386.9828,4176.0
2024-10-23 12:40:00,388.51,388.72,388.5,388.53,1705.0,387.0625,387.2717,387.0526,387.0824,1705.0
2024-10-23 12:45:00,388.68,388.77,388.62,388.77,1108.0,387.2319,387.3215,387.1721,387.3215,1108.0
2024-10-23 12:50:00,388.85,388.85,388.02,388.04,2695.0,387.4013,387.4013,386.5743,386.5943,2695.0
2024-10-23 12:55:00,388.14,388.49,388.14,388.2,3513.0,386.6939,387.0426,386.6939,386.7537,3513.0
2024-10-23 13:00:00,388.22,388.22,387.66,387.69,11159.0,386.7736,386.7736,386.2157,386.2456,11159.0
2024-10-23 13:05:00,387.74,387.91,387.58,387.6,4382.0,386.2954,386.4648,386.136,386.1559,4382.0
2024-10-23 13:10:00,387.65,387.69,386.83,386.84,8486.0,386.2057,386.2456,385.3888,385.3987,8486.0
2024-10-23 13:15:00,386.94,387.18,386.75,386.99,18273.0,385.4984,385.7375,385.3091,385.5482,18273.0
2024-10-23 13:20:00,386.94,387.11,386.9,386.94,3622.0,385.4984,385.6677,385.4585,385.4984,3622.0
2024-10-23 13:25:00,386.88,387.35,386.88,387.29,5528.0,385.4386,385.9068,385.4386,385.8471,5528.0
2024-10-23 13:30:00,387.32,387.36,386.89,387.11,3734.0,385.877,385.9168,385.4486,385.6677,3734.0
2024-10-23 13:35:00,386.88,387.13,386.7,386.71,7899.0,385.4386,385.6877,385.2593,385.2692,7899.0
2024-10-23 13:40:00,386.71,386.87,386.57,386.81,6071.0,385.2692,385.4286,385.1297,385.3689,6071.0
2024-10-23 13:45:00,386.78,386.98,386.78,386.87,2421.0,385.339,385.5382,385.339,385.4286,2421.0
2024-10-23 13:50:00,386.76,386.76,386.33,386.47,5454.0,385.319,385.319,384.8906,385.0301,5454.0
2024-10-23 13:55:00,386.33,386.42,386.19,386.35,8541.0,384.8906,384.9803,384.7512,384.9106,8541.0
2024-10-23 14:00:00,386.19,386.21,385.81,385.85,14864.0,384.7512,384.7711,384.3726,384.4124,14864.0
2024-10-23 14:05:00,385.88,386.06,385.71,386.03,2311.0,384.4423,384.6216,384.273,384.5918,2311.0
2024-10-23 14:10:00,385.91,385.91,385.66,385.67,4025.0,384.4722,384.4722,384.2231,384.2331,4025.0
2024-10-23 14:15:00,385.73,385.74,385.36,385.37,6405.0,384.2929,384.3028,383.9243,383.9342,6405.0
2024-10-23 14:20:00,385.5,386.02,385.5,386.02,7281.0,384.0637,384.5818,384.0637,384.5818,7281.0
2024-10-23 14:25:00,385.99,386.32,385.99,386.23,5606.0,384.5519,384.8807,384.5519,384.791,5606.0
2024-10-23 14:30:00,386.15,386.67,386.07,386.62,13518.0,384.7113,385.2294,384.6316,385.1796,13518.0
2024-10-23 14:35:00,386.7,386.97,386.62,386.87,4755.0,385.2593,385.5283,385.1796,385.4286,4755.0
2024-10-23 14:40:00,386.89,387.26,386.86,387.06,9722.0,385.4486,385.8172,385.4187,385.6179,9722.0
2024-10-23 14:45:00,387.15,387.41,387.14,387.36,6368.0,385.7076,385.9666,385.6976,385.9168,6368.0
2024-10-23 14:50:00,387.45,387.46,387.09,387.09,10971.0,386.0065,386.0164,385.6478,385.6478,10971.0
2024-10-23 14:55:00,387.18,387.26,386.91,387.21,6500.0,385.7375,385.8172,385.4685,385.7674,6500.0
2024-10-23 15:00:00,387.26,387.36,387.15,387.32,8770.0,385.8172,385.9168,385.7076,385.877,8770.0
2024-10-23 15:05:00,387.23,387.3,387.0,387.13,6500.0,385.7873,385.857,385.5581,385.6877,6500.0
2024-10-23 15:10:00,387.26,387.26,386.76,387.0,10154.0,385.8172,385.8172,385.319,385.5581,10154.0
2024-10-23 15:15:00,386.96,387.38,386.96,387.37,15878.0,385.5183,385.9367,385.5183,385.9268,15878.0
2024-10-23 15:20:00,387.39,387.44,387.2,387.41,38889.0,385.9467,385.9965,385.7574,385.9666,38889.0
2024-10-23 15:25:00,387.28,387.65,387.28,387.39,11168.0,385.8371,386.2057,385.8371,385.9467,11168.0
2024-10-23 15:30:00,387.43,387.43,387.17,387.4,10303.0,385.9865,385.9865,385.7275,385.9567,10303.0
2024-10-23 15:35:00,387.43,387.88,387.38,387.88,23833.0,385.9865,386.4349,385.9367,386.4349,23833.0
2024-10-23 15:40:00,387.94,388.1,387.81,388.06,7125.0,386.4946,386.654,386.3651,386.6142,7125.0
2024-10-23 15:45:00,388.08,388.14,387.74,387.89,29986.0,386.6341,386.6939,386.2954,386.4448,29986.0
2024-10-23 15:50:00,388.0,388.25,387.72,387.72,68396.0,386.5544,386.8035,386.2755,386.2755,68396.0
2024-10-23 15:55:00,387.7,388.06,387.66,388.02,30750.0,386.2555,386.6142,386.2157,386.5743,30750.0
2024-10-24 09:30:00,390.18,390.48,389.22,389.82,36885.0,388.7263,389.0252,387.7699,388.3676,36885.0
2024-10-24 09:35:00,389.77,390.27,389.77,390.07,19453.0,388.3178,388.816,388.3178,388.6167,19453.0
2024-10-24 09:40:00,390.08,390.17,389.7,390.09,4969.0,388.6267,388.7163,388.2481,388.6366,4969.0
2024-10-24 09:45:00,389.94,389.94,389.22,389.38,4667.0,388.4872,388.4872,387.7699,387.9293,4667.0
2024-10-24 09:50:00,389.5,389.93,389.41,389.89,3904.0,388.0488,388.4772,387.9592,388.4374,3904.0
2024-10-24 09:55:00,389.95,390.18,389.81,390.17,2411.0,388.4972,388.7263,388.3577,388.7163,2411.0
2024-10-24 10:00:00,390.13,390.89,390.1,390.46,12379.0,388.6765,389.4337,388.6466,389.0053,12379.0
2024-10-24 10:05:00,390.52,390.58,390.14,390.18,3337.0,389.065,389.1248,388.6864,388.7263,3337.0
2024-10-24 10:10:00,390.23,390.65,390.22,390.5,8109.0,388.7761,389.1945,388.7661,389.0451,8109.0
2024-10-24 10:15:00,390.33,390.6,390.05,390.23,10123.0,388.8757,389.1447,388.5968,388.7761,10123.0
2024-10-24 10:20:00,390.17,390.34,390.0,390.28,8207.0,388.7163,388.8857,388.547,388.8259,8207.0
2024-10-24 10:25:00,390.38,390.38,389.47,389.61,845179.0,388.9256,388.9256,388.0189,388.1584,845179.0
2024-10-24 10:30:00,389.85,390.52,389.84,390.52,1187.0,388.3975,389.065,388.3876,389.065,1187.0
2024-10-24 10:35:00,390.51,390.62,390.33,390.5,4605.0,389.0551,389.1647,388.8757,389.0451,4605.0
2024-10-24 10:40:00,390.48,390.54,390.37,390.52,21871.0,389.0252,389.085,388.9156,389.065,21871.0
2024-10-24 10:45:00,390.37,390.41,390.01,390.06,6915.0,388.9156,388.9554,388.5569,388.6067,6915.0
2024-10-24 10:50:00,389.88,390.11,389.63,389.76,5061.0,388.4274,388.6566,388.1783,388.3079,5061.0
2024-10-24 10:55:00,389.75,389.84,389.57,389.6,4482.0,388.2979,388.3876,388.1186,388.1485,4482.0
2024-10-24 11:00:00,389.65,389.89,389.62,389.76,5071.0,388.1983,388.4374,388.1684,388.3079,5071.0
2024-10-24 11:05:00,389.75,389.98,389.46,389.94,5103.0,388.2979,388.527,388.009,388.4872,5103.0
2024-10-24 11:10:00,389.95,390.28,389.95,390.26,4434.0,388.4972,388.8259,388.4972,388.806,4434.0
2024-10-24 11:15:00,390.21,390.44,390.19,390.39,20188.0,388.7562,388.9853,388.7363,388.9355,20188.0
2024-10-24 11:20:00,390.39,390.45,389.83,389.84,9274.0,388.9355,388.9953,388.3776,388.3876,9274.0
2024-10-24 11:25:00,390.01,390.15,389.92,389.99,4060.0,388.5569,388.6964,388.4673,388.537,4060.0
2024-10-24 11:30:00,390.01,390.09,389.9,390.08,4694.0,388.5569,388.6366,388.4473,388.6267,4694.0
2024-10-24 11:35:00,390.08,390.09,389.62,389.62,2601.0,388.6267,388.6366,388.1684,388.1684,2601.0
2024-10-24 11:40:00,389.55,389.71,389.55,389.67,632.0,388.0986,388.258,388.0986,388.2182,632.0
2024-10-24 11:45:00,389.54,389.54,388.68,388.71,1120.0,388.0887,388.0887,387.2319,387.2618,1120.0
2024-10-24 11:50:00,388.75,389.27,388.7,389.27,5680.0,387.3016,387.8197,387.2518,387.8197,5680.0
2024-10-24 11:55:00,389.45,389.73,389.42,389.69,2402.0,387.999,388.278,387.9691,388.2381,2402.0
2024-10-24 12:00:00,389.78,389.82,389.53,389.56,5881.0,388.3278,388.3676,388.0787,388.1086,5881.0
2024-10-24 12:05:00,389.54,389.54,388.8,389.01,2071.0,388.0887,388.0887,387.3514,387.5607,2071.0
2024-10-24 12:10:00,389.11,389.15,388.55,388.71,3851.0,387.6603,387.7001,387.1024,387.2618,3851.0
2024-10-24 12:15:00,388.77,388.86,388.63,388.86,3190.0,387.3215,387.4112,387.1821,387.4112,3190.0
2024-10-24 12:20:00,389.21,389.41,389.18,389.41,2635.0,387.7599,387.9592,387.73,387.9592,2635.0
2024-10-24 12:25:00,389.35,389.6,389.34,389.6,2048.0,387.8994,388.1485,387.8894,388.1485,2048.0
2024-10-24 12:30:00,389.75,390.19,389.75,390.19,14691.0,388.2979,388.7363,388.2979,388.7363,14691.0
2024-10-24 12:35:00,390.19,390.21,389.86,390.16,33561.0,388.7363,388.7562,388.4075,388.7064,33561.0
2024-10-24 12:40:00,390.17,390.17,389.99,390.08,1464.0,388.7163,388.7163,388.537,388.6267,1464.0
2024-10-24 12:45:00,390.04,390.49,390.03,390.49,3251.0,388.5868,389.0351,388.5769,389.0351,3251.0
2024-10-24 12:50:00,390.5,390.5,390.18,390.29,1646.0,389.0451,389.0451,388.7263,388.8359,1646.0
2024-10-24 12:55:00,390.22,390.39,390.21,390.36,1855.0,388.7661,388.9355,388.7562,388.9056,1855.0
2024-10-24 13:00:00,390.35,390.88,390.33,390.83,10635.0,388.8957,389.4237,388.8757,389.3739,10635.0
2024-10-24 13:05:00,390.86,390.86,390.56,390.66,4494.0,389.4038,389.4038,389.1049,389.2045,4494.0
2024-10-24 13:10:00,390.71,390.95,390.7,390.7,3534.0,389.2543,389.4934,389.2444,389.2444,3534.0
2024-10-24 13:15:00,390.74,390.76,390.31,390.48,10073.0,389.2842,389.3041,388.8558,389.0252,10073.0
2024-10-24 13:20:00,390.52,390.58,390.27,390.3,10860.0,389.065,389.1248,388.816,388.8458,10860.0
2024-10-24 13:25:00,390.27,390.39,390.18,390.39,2829.0,388.816,388.9355,388.7263,388.9355,2829.0
2024-10-24 13:30:00,390.4,390.4,390.27,390.28,1525.0,388.9455,388.9455,388.816,388.8259,1525.0
2024-10-24 13:35:00,390.36,390.58,390.36,390.57,2258.0,388.9056,389.1248,388.9056,389.1148,2258.0
2024-10-24 13:40:00,390.61,390.8,390.42,390.8,3221.0,389.1547,389.344,388.9654,389.344,3221.0
2024-10-24 13:45:00,390.75,390.75,390.22,390.38,7633.0,389.2942,389.2942,388.7661,388.9256,7633.0
2024-10-24 13:50:00,390.33,390.46,390.27,390.31,3523.0,388.8757,389.0053,388.816,388.8558,3523.0
2024-10-24 13:55:00,390.42,390.5,390.09,390.1,2454.0,388.9654,389.0451,388.6366,388.6466,2454.0
2024-10-24 14:00:00,390.02,390.27,389.82,390.27,8558.0,388.5669,388.816,388.3676,388.816,8558.0
2024-10-24 14:05:00,390.3,390.39,390.22,390.33,5573.0,388.8458,388.9355,388.7661,388.8757,5573.0
2024-10-24 14:10:00,390.35,390.65,390.28,390.64,8848.0,388.8957,389.1945,388.8259,389.1846,8848.0
2024-10-24 14:15:00,390.59,390.69,390.5,390.66,3405.0,389.1348,389.2344,389.0451,389.2045,3405.0
2024-10-24 14:20:00,390.67,390.8,390.66,390.73,3168.0,389.2145,389.344,389.2045,389.2742,3168.0
2024-10-24 14:25:00,390.61,390.62,390.33,390.48,7573.0,389.1547,389.1647,388.8757,389.0252,7573.0
2024-10-24 14:30:00,390.43,390.54,390.38,390.45,3083.0,388.9754,389.085,388.9256,388.9953,3083.0
2024-10-24 14:35:00,390.41,390.43,390.12,390.17,8913.0,388.9554,388.9754,388.6665,388.7163,8913.0
2024-10-24 14:40:00,390.16,390.3,390.03,390.29,3652.0,388.7064,388.8458,388.5769,388.8359,3652.0
2024-10-24 14:45:00,390.22,390.42,390.19,390.39,2420.0,388.7661,388.9654,388.7363,388.9355,2420.0
2024-10-24 14:50:00,390.42,390.49,390.3,390.34,2233.0,388.9654,389.0351,388.8458,388.8857,2233.0
2024-10-24 14:55:00,390.35,390.5,390.33,390.5,3048.0,388.8957,389.0451,388.8757,389.0451,3048.0
2024-10-24 15:00:00,390.43,390.43,390.01,390.01,6064.0,388.9754,388.9754,388.5569,388.5569,6064.0
2024-10-24 15:05:00,390.01,390.48,390.01,390.48,2609.0,388.5569,389.0252,388.5569,389.0252,2609.0
2024-10-24 15:10:00,390.54,390.88,390.54,390.81,6677.0,389.085,389.4237,389.085,389.3539,6677.0
2024-10-24 15:15:00,390.74,390.83,390.6,390.81,6185.0,389.2842,389.3739,389.1447,389.3539,6185.0
2024-10-24 15:20:00,390.82,390.93,390.74,390.81,4665.0,389.3639,389.4735,389.2842,389.3539,4665.0
2024-10-24 15:25:00,390.91,390.92,390.84,390.86,7030.0,389.4536,389.4635,389.3838,389.4038,7030.0
2024-10-24 15:30:00,390.83,391.17,390.83,391.1,4022.0,389.3739,389.7126,389.3739,389.6429,4022.0
2024-10-24 15:35:00,391.13,391.14,390.88,390.88,7019.0,389.6728,389.6827,389.4237,389.4237,7019.0
2024-10-24 15:40:00,390.85,390.85,390.61,390.84,4773.0,389.3938,389.3938,389.1547,389.3838,4773.0
2024-10-24 15:45:00,390.81,391.11,390.79,390.94,13149.0,389.3539,389.6528,389.334,389.4835,13149.0
2024-10-24 15:50:00,391.01,391.09,390.82,391.08,7745.0,389.5532,389.6329,389.3639,389.6229,7745.0
2024-10-24 15:55:00,391.08,391.08,390.67,390.7,19943.0,389.6229,389.6229,389.2145,389.2444,19943.0
2024-10-25 09:30:00,392.42,393.5,392.4,393.41,106617.0,390.958,392.0339,390.938,391.9443,106617.0
2024-10-25 09:35:00,393.4,393.85,393.4,393.82,10018.0,391.9343,392.3826,391.9343,392.3527,10018.0
2024-10-25 09:40:00,393.86,394.23,393.54,394.21,9080.0,392.3926,392.7612,392.0738,392.7413,9080.0
2024-10-25 09:45:00,394.3,394.73,394.2,394.63,17047.0,392.8309,393.2593,392.7313,393.1597,17047.0
2024-10-25 09:50:00,394.71,394.89,394.58,394.89,27824.0,393.2394,393.4187,393.1099,393.4187,27824.0
2024-10-25 09:55:00,394.81,395.38,394.81,395.19,18670.0,393.339,393.9069,393.339,393.7176,18670.0
2024-10-25 10:00:00,395.27,395.83,395.19,395.61,31068.0,393.7973,394.3552,393.7176,394.1361,31068.0
2024-10-25 10:05:00,395.62,395.62,395.3,395.44,12802.0,394.146,394.146,393.8272,393.9667,12802.0
2024-10-25 10:10:00,395.59,395.78,394.97,395.21,12379.0,394.1161,394.3054,393.4985,393.7376,12379.0
2024-10-25 10:15:00,395.2,395.45,394.93,395.19,14968.0,393.7276,393.9767,393.4586,393.7176,14968.0
2024-10-25 10:20:00,395.34,395.98,395.32,395.9,6299.0,393.8671,394.5047,393.8471,394.425,6299.0
2024-10-25 10:25:00,395.89,395.92,395.44,395.81,5072.0,394.415,394.4449,393.9667,394.3353,5072.0
2024-10-25 10:30:00,395.72,395.91,395.72,395.75,2257.0,394.2457,394.4349,394.2457,394.2755,2257.0
2024-10-25 10:35:00,395.71,395.82,395.28,395.5,7337.0,394.2357,394.3453,393.8073,394.0265,7337.0
2024-10-25 10:40:00,395.55,395.78,395.16,395.27,5119.0,394.0763,394.3054,393.6877,393.7973,5119.0
2024-10-25 10:45:00,395.27,395.52,394.7,394.95,10802.0,393.7973,394.0464,393.2295,393.4785,10802.0
2024-10-25 10:50:00,395.19,395.38,395.11,395.34,14194.0,393.7176,393.9069,393.6379,393.8671,14194.0
2024-10-25 10:55:00,395.23,395.41,395.04,395.24,3690.0,393.7575,393.9368,393.5682,393.7674,3690.0
2024-10-25 11:00:00,395.54,395.54,395.35,395.35,2046.0,394.0663,394.0663,393.877,393.877,2046.0
2024-10-25 11:05:00,395.42,395.61,395.17,395.29,6317.0,393.9468,394.1361,393.6977,393.8173,6317.0
2024-10-25 11:10:00,395.26,395.47,395.13,395.47,2539.0,393.7874,393.9966,393.6579,393.9966,2539.0
2024-10-25 11:15:00,395.38,395.56,395.38,395.56,12498.0,393.9069,394.0863,393.9069,394.0863,12498.0
2024-10-25 11:20:00,395.53,395.57,395.28,395.33,5230.0,394.0564,394.0962,393.8073,393.8571,5230.0
2024-10-25 11:25:00,395.37,395.38,394.77,394.77,9609.0,393.897,393.9069,393.2992,393.2992,9609.0
2024-10-25 11:30:00,394.96,395.09,394.87,394.87,1962.0,393.4885,393.618,393.3988,393.3988,1962.0
2024-10-25 11:35:00,394.88,394.88,394.37,394.38,9793.0,393.4088,393.4088,392.9007,392.9106,9793.0
2024-10-25 11:40:00,394.5,394.57,394.27,394.46,10828.0,393.0302,393.0999,392.8011,392.9904,10828.0
2024-10-25 11:45:00,394.6,394.93,394.48,394.76,6811.0,393.1298,393.4586,393.0103,393.2892,6811.0
2024-10-25 11:50:00,394.75,394.76,394.24,394.31,8237.0,393.2793,393.2892,392.7712,392.8409,8237.0
2024-10-25 11:55:00,394.23,394.57,394.22,394.52,2547.0,392.7612,393.0999,392.7512,393.0501,2547.0
2024-10-25 12:00:00,394.55,394.64,394.28,394.52,3962.0,393.08,393.1697,392.811,393.0501,3962.0
2024-10-25 12:05:00,394.5,394.76,394.49,394.55,4195.0,393.0302,393.2892,393.0202,393.08,4195.0
2024-10-25 12:10:00,394.86,394.93,394.7,394.72,3082.0,393.3889,393.4586,393.2295,393.2494,3082.0
2024-10-25 12:15:00,394.72,394.85,394.65,394.75,7897.0,393.2494,393.3789,393.1796,393.2793,7897.0
2024-10-25 12:20:00,394.85,395.14,394.85,395.14,2518.0,393.3789,393.6678,393.3789,393.6678,2518.0
2024-10-25 12:25:00,395.07,395.25,395.03,395.23,2466.0,393.5981,393.7774,393.5582,393.7575,2466.0
2024-10-25 12:30:00,395.3,395.3,394.99,395.09,2618.0,393.8272,393.8272,393.5184,393.618,2618.0
2024-10-25 12:35:00,395.02,395.17,394.96,395.08,3087.0,393.5483,393.6977,393.4885,393.608,3087.0
2024-10-25 12:40:00,394.89,395.16,394.79,395.16,2579.0,393.4187,393.6877,393.3191,393.6877,2579.0
2024-10-25 12:45:00,395.08,395.09,394.87,394.88,6809.0,393.608,393.618,393.3988,393.4088,6809.0
2024-10-25 12:50:00,394.89,395.03,394.86,395.03,3361.0,393.4187,393.5582,393.3889,393.5582,3361.0
2024-10-25 12:55:00,395.02,395.02,394.8,394.81,1933.0,393.5483,393.5483,393.3291,393.339,1933.0
2024-10-25 13:00:00,394.82,394.84,394.65,394.66,3172.0,393.349,393.3689,393.1796,393.1896,3172.0
2024-10-25 13:05:00,394.75,394.76,394.69,394.71,1294.0,393.2793,393.2892,393.2195,393.2394,1294.0
2024-10-25 13:10:00,394.69,394.69,394.26,394.4,9430.0,393.2195,393.2195,392.7911,392.9306,9430.0
2024-10-25 13:15:00,394.35,394.36,394.0,394.16,5049.0,392.8808,392.8907,392.5321,392.6915,5049.0
2024-10-25 13:20:00,393.93,393.93,393.28,393.82,5466.0,392.4623,392.4623,391.8147,392.3527,5466.0
2024-10-25 13:25:00,393.77,393.77,393.54,393.63,5339.0,392.3029,392.3029,392.0738,392.1634,5339.0
2024-10-25 13:30:00,393.34,393.61,393.02,393.03,6844.0,391.8745,392.1435,391.5557,391.5657,6844.0
2024-10-25 13:35:00,393.0,393.28,392.89,393.12,2903.0,391.5358,391.8147,391.4262,391.6553,2903.0
2024-10-25 13:40:00,393.08,393.09,392.11,392.11,9530.0,391.6155,391.6255,390.6491,390.6491,9530.0
2024-10-25 13:45:00,392.08,393.24,392.07,393.24,1953.0,390.6192,391.7749,390.6093,391.7749,1953.0
2024-10-25 13:50:00,393.21,393.45,393.2,393.38,3082.0,391.745,391.9841,391.735,391.9144,3082.0
2024-10-25 13:55:00,393.22,393.22,392.63,392.64,5496.0,391.755,391.755,391.1672,391.1771,5496.0
2024-10-25 14:00:00,392.68,392.72,391.9,392.61,14745.0,391.217,391.2568,390.4399,391.1472,14745.0
2024-10-25 14:05:00,392.51,392.51,391.97,391.98,7141.0,391.0476,391.0476,390.5096,390.5196,7141.0
2024-10-25 14:10:00,391.76,392.38,391.66,392.17,6025.0,390.3004,390.9181,390.2008,390.7089,6025.0
2024-10-25 14:15:00,392.26,392.64,392.26,392.64,5001.0,390.7985,391.1771,390.7985,391.1771,5001.0
2024-10-25 14:20:00,392.63,392.77,392.33,392.48,10113.0,391.1672,391.3066,390.8683,391.0177,10113.0
2024-10-25 14:25:00,392.4,393.09,392.4,393.07,2034.0,390.938,391.6255,390.938,391.6055,2034.0
2024-10-25 14:30:00,393.04,393.07,392.86,392.97,9310.0,391.5756,391.6055,391.3963,391.5059,9310.0
2024-10-25 14:35:00,392.96,393.25,392.85,393.2,9627.0,391.4959,391.7849,391.3863,391.735,9627.0
2024-10-25 14:40:00,393.13,393.13,392.96,393.03,5894.0,391.6653,391.6653,391.4959,391.5657,5894.0
2024-10-25 14:45:00,393.01,393.55,393.0,393.51,6460.0,391.5458,392.0837,391.5358,392.0439,6460.0
2024-10-25 14:50:00,393.5,393.51,393.14,393.27,4290.0,392.0339,392.0439,391.6753,391.8048,4290.0
2024-10-25 14:55:00,393.3,393.31,393.13,393.23,2397.0,391.8347,391.8446,391.6653,391.7649,2397.0
2024-10-25 15:00:00,393.23,393.32,393.05,393.26,2422.0,391.7649,391.8546,391.5856,391.7948,2422.0
2024-10-25 15:05:00,393.08,393.19,392.97,392.97,4770.0,391.6155,391.7251,391.5059,391.5059,4770.0
2024-10-25 15:10:00,393.05,393.13,392.4,392.63,5660.0,391.5856,391.6653,390.938,391.1672,5660.0
2024-10-25 15:15:00,392.66,392.89,392.6,392.77,8222.0,391.1971,391.4262,391.1373,391.3066,8222.0
2024-10-25 15:20:00,392.72,392.78,392.49,392.5,6545.0,391.2568,391.3166,391.0277,391.0377,6545.0
2024-10-25 15:25:00,392.49,392.76,392.49,392.76,4060.0,391.0277,391.2967,391.0277,391.2967,4060.0
2024-10-25 15:30:00,392.77,392.99,392.64,392.77,62579.0,391.3066,391.5258,391.1771,391.3066,62579.0
2024-10-25 15:35:00,392.77,392.98,392.68,392.75,9821.0,391.3066,391.5159,391.217,391.2867,9821.0
2024-10-25 15:40:00,392.76,392.81,392.61,392.75,4989.0,391.2967,391.3465,391.1472,391.2867,4989.0
2024-10-25 15:45:00,392.7,392.92,392.7,392.88,8232.0,391.2369,391.4561,391.2369,391.4162,8232.0
2024-10-25 15:50:00,392.94,392.94,392.59,392.67,12734.0,391.476,391.476,391.1273,391.207,12734.0
2024-10-25 15:55:00,392.57,392.71,392.18,392.53,27087.0,391.1074,391.2469,390.7188,391.0675,27087.0
2024-10-28 09:30:00,395.46,395.72,394.75,395.08,42105.0,393.9866,394.2457,393.2793,393.608,42105.0
2024-10-28 09:35:00,395.01,395.04,394.49,394.69,6347.0,393.5383,393.5682,393.0202,393.2195,6347.0
2024-10-28 09:40:00,394.63,394.63,394.22,394.33,5695.0,393.1597,393.1597,392.7512,392.8608,5695.0
2024-10-28 09:45:00,394.12,394.5,393.95,394.26,4730.0,392.6516,393.0302,392.4823,392.7911,4730.0
2024-10-28 09:50:00,394.12,394.12,393.63,393.96,3682.0,392.6516,392.6516,392.1634,392.4922,3682.0
2024-10-28 09:55:00,393.85,394.28,393.85,394.13,4823.0,392.3826,392.811,392.3826,392.6616,4823.0
2024-10-28 10:00:00,394.16,394.62,394.16,394.62,1697.0,392.6915,393.1498,392.6915,393.1498,1697.0
2024-10-28 10:05:00,394.43,394.73,394.18,394.69,26815.0,392.9605,393.2593,392.7114,393.2195,26815.0
2024-10-28 10:10:00,394.63,394.75,394.32,394.61,15165.0,393.1597,393.2793,392.8509,393.1398,15165.0
2024-10-28 10:15:00,394.67,394.74,394.51,394.56,1668.0,393.1996,393.2693,393.0402,393.09,1668.0
2024-10-28 10:20:00,394.63,394.75,394.56,394.58,556162.0,393.1597,393.2793,393.09,393.1099,556162.0
2024-10-28 10:25:00,394.54,394.97,394.52,394.75,12454.0,393.0701,393.4985,393.0501,393.2793,12454.0
2024-10-28 10:30:00,394.75,394.92,394.31,394.31,7505.0,393.2793,393.4486,392.8409,392.8409,7505.0
2024-10-28 10:35:00,394.34,394.77,394.23,394.77,9545.0,392.8708,393.2992,392.7612,393.2992,9545.0
2024-10-28 10:40:00,394.77,395.14,394.76,394.9,16593.0,393.2992,393.6678,393.2892,393.4287,16593.0
2024-10-28 10:45:00,394.9,395.0,394.68,394.89,5181.0,393.4287,393.5283,393.2095,393.4187,5181.0
2024-10-28 10:50:00,394.85,394.85,394.66,394.78,2114.0,393.3789,393.3789,393.1896,393.3092,2114.0
2024-10-28 10:55:00,394.74,394.74,394.32,394.32,6105.0,393.2693,393.2693,392.8509,392.8509,6105.0
2024-10-28 11:00:00,394.35,394.38,393.39,393.98,21207.0,392.8808,392.9106,391.9243,392.5121,21207.0
2024-10-28 11:05:00,393.93,394.07,393.76,393.83,4298.0,392.4623,392.6018,392.293,392.3627,4298.0
2024-10-28 11:10:00,393.93,394.14,393.81,394.13,7416.0,392.4623,392.6715,392.3428,392.6616,7416.0
2024-10-28 11:15:00,394.04,394.21,393.93,394.06,3615.0,392.5719,392.7413,392.4623,392.5918,3615.0
2024-10-28 11:20:00,393.85,393.94,393.8,393.88,1959.0,392.3826,392.4723,392.3328,392.4125,1959.0
2024-10-28 11:25:00,393.91,393.92,393.81,393.88,5256.0,392.4424,392.4524,392.3428,392.4125,5256.0
2024-10-28 11:30:00,393.89,393.89,393.49,393.68,3367.0,392.4225,392.4225,392.024,392.2133,3367.0
2024-10-28 11:35:00,393.55,393.89,393.52,393.84,1262.0,392.0837,392.4225,392.0539,392.3727,1262.0
2024-10-28 11:40:00,393.61,393.64,393.37,393.53,1942.0,392.1435,392.1734,391.9044,392.0638,1942.0
2024-10-28 11:45:00,393.52,393.71,393.44,393.69,6805.0,392.0539,392.2431,391.9742,392.2232,6805.0
2024-10-28 11:50:00,393.81,393.83,393.6,393.6,3457.0,392.3428,392.3627,392.1336,392.1336,3457.0
2024-10-28 11:55:00,393.42,393.6,393.41,393.41,981.0,391.9542,392.1336,391.9443,391.9443,981.0
2024-10-28 12:00:00,393.45,393.61,393.28,393.61,3161.0,391.9841,392.1435,391.8147,392.1435,3161.0
2024-10-28 12:05:00,393.51,393.56,393.44,393.47,1909.0,392.0439,392.0937,391.9742,392.004,1909.0
2024-10-28 12:10:00,393.54,393.69,393.53,393.55,5392.0,392.0738,392.2232,392.0638,392.0837,5392.0
2024-10-28 12:15:00,393.59,393.76,393.59,393.72,2881.0,392.1236,392.293,392.1236,392.2531,2881.0
2024-10-28 12:20:00,393.89,394.06,393.85,393.97,3661.0,392.4225,392.5918,392.3826,392.5022,3661.0
2024-10-28 12:25:00,393.94,393.98,393.8,393.85,8856.0,392.4723,392.5121,392.3328,392.3826,8856.0
2024-10-28 12:30:00,393.85,393.86,393.5,393.5,3267.0,392.3826,392.3926,392.0339,392.0339,3267.0
2024-10-28 12:35:00,393.58,393.59,393.25,393.25,1121.0,392.1136,392.1236,391.7849,391.7849,1121.0
2024-10-28 12:40:00,393.33,393.89,393.32,393.83,6176.0,391.8646,392.4225,391.8546,392.3627,6176.0
2024-10-28 12:45:00,393.87,393.88,393.56,393.56,1817.0,392.4025,392.4125,392.0937,392.0937,1817.0
2024-10-28 12:50:00,393.8,393.81,393.59,393.64,2104.0,392.3328,392.3428,392.1236,392.1734,2104.0
2024-10-28 12:55:00,393.65,393.67,393.54,393.55,6121.0,392.1834,392.2033,392.0738,392.0837,6121.0
2024-10-28 13:00:00,393.51,393.68,393.51,393.68,5984.0,392.0439,392.2133,392.0439,392.2133,5984.0
2024-10-28 13:05:00,393.7,393.85,393.7,393.85,1247.0,392.2332,392.3826,392.2332,392.3826,1247.0
2024-10-28 13:10:00,393.71,393.73,393.31,393.32,2320.0,392.2431,392.2631,391.8446,391.8546,2320.0
2024-10-28 13:15:00,393.4,393.72,393.4,393.72,986.0,391.9343,392.2531,391.9343,392.2531,986.0
2024-10-28 13:20:00,394.0,394.03,393.88,393.94,4582.0,392.5321,392.562,392.4125,392.4723,4582.0
2024-10-28 13:25:00,393.89,393.93,393.74,393.87,2812.0,392.4225,392.4623,392.273,392.4025,2812.0
2024-10-28 13:30:00,393.85,393.99,393.84,393.99,1191.0,392.3826,392.5221,392.3727,392.5221,1191.0
2024-10-28 13:35:00,394.02,394.02,393.77,393.86,1921.0,392.552,392.552,392.3029,392.3926,1921.0
2024-10-28 13:40:00,393.99,393.99,393.87,393.94,4234.0,392.5221,392.5221,392.4025,392.4723,4234.0
2024-10-28 13:45:00,393.93,393.99,393.86,393.87,2509.0,392.4623,392.5221,392.3926,392.4025,2509.0
2024-10-28 13:50:00,393.85,394.14,393.85,394.1,3092.0,392.3826,392.6715,392.3826,392.6317,3092.0
2024-10-28 13:55:00,394.1,394.15,394.04,394.15,3189.0,392.6317,392.6815,392.5719,392.6815,3189.0
2024-10-28 14:00:00,393.99,394.02,393.79,394.01,7127.0,392.5221,392.552,392.3228,392.542,7127.0
2024-10-28 14:05:00,394.03,394.14,393.95,394.13,7870.0,392.562,392.6715,392.4823,392.6616,7870.0
2024-10-28 14:10:00,394.16,394.16,394.03,394.04,5517.0,392.6915,392.6915,392.562,392.5719,5517.0
2024-10-28 14:15:00,393.88,393.94,393.82,393.82,4113.0,392.4125,392.4723,392.3527,392.3527,4113.0
2024-10-28 14:20:00,393.9,393.9,393.71,393.75,1256.0,392.4324,392.4324,392.2431,392.283,1256.0
2024-10-28 14:25:00,393.81,394.03,393.76,393.85,8637.0,392.3428,392.562,392.293,392.3826,8637.0
2024-10-28 14:30:00,393.8,393.82,393.69,393.69,1841.0,392.3328,392.3527,392.2232,392.2232,1841.0
2024-10-28 14:35:00,393.77,393.77,393.58,393.73,8102.0,392.3029,392.3029,392.1136,392.2631,8102.0
2024-10-28 14:40:00,393.78,393.78,393.5,393.55,4897.0,392.3129,392.3129,392.0339,392.0837,4897.0
2024-10-28 14:45:00,393.56,393.56,393.28,393.42,3017.0,392.0937,392.0937,391.8147,391.9542,3017.0
2024-10-28 14:50:00,393.58,393.96,393.55,393.9,6561.0,392.1136,392.4922,392.0837,392.4324,6561.0
2024-10-28 14:55:00,393.85,393.85,393.63,393.63,3718.0,392.3826,392.3826,392.1634,392.1634,3718.0
2024-10-28 15:00:00,393.48,393.8,393.25,393.7,5097.0,392.014,392.3328,391.7849,392.2332,5097.0
2024-10-28 15:05:00,393.67,393.67,393.49,393.49,2935.0,392.2033,392.2033,392.024,392.024,2935.0
2024-10-28 15:10:00,393.5,393.64,393.48,393.58,7176.0,392.0339,392.1734,392.014,392.1136,7176.0
2024-10-28 15:15:00,393.63,393.63,393.35,393.36,3178.0,392.1634,392.1634,391.8845,391.8944,3178.0
2024-10-28 15:20:00,393.39,393.61,393.38,393.56,2558.0,391.9243,392.1435,391.9144,392.0937,2558.0
2024-10-28 15:25:00,393.62,393.72,393.59,393.7,3834.0,392.1535,392.2531,392.1236,392.2332,3834.0
2024-10-28 15:30:00,393.69,393.83,393.6,393.79,4161.0,392.2232,392.3627,392.1336,392.3228,4161.0
2024-10-28 15:35:00,393.74,393.83,393.55,393.57,10831.0,392.273,392.3627,392.0837,392.1037,10831.0
2024-10-28 15:40:00,393.72,393.72,393.5,393.5,2820.0,392.2531,392.2531,392.0339,392.0339,2820.0
2024-10-28 15:45:00,393.56,393.68,393.5,393.61,5027.0,392.0937,392.2133,392.0339,392.1435,5027.0
2024-10-28 15:50:00,393.54,393.54,393.15,393.32,5726.0,392.0738,392.0738,391.6852,391.8546,5726.0
2024-10-28 15:55:00,393.36,393.36,392.86,393.0,12500.0,391.8944,391.8944,391.3963,391.5358,12500.0
2024-10-29 09:30:00,393.38,393.38,392.16,392.35,26145.0,391.9144,391.9144,390.6989,390.8882,26145.0
2024-10-29 09:35:00,392.22,392.72,392.22,392.46,6798.0,390.7587,391.2568,390.7587,390.9978,6798.0
2024-10-29 09:40:00,392.31,393.17,392.27,393.17,19890.0,390.8484,391.7052,390.8085,391.7052,19890.0
2024-10-29 09:45:00,393.54,393.55,392.65,392.65,8660.0,392.0738,392.0837,391.1871,391.1871,8660.0
2024-10-29 09:50:00,393.06,393.17,392.98,393.11,1203.0,391.5956,391.7052,391.5159,391.6454,1203.0
2024-10-29 09:55:00,393.36,393.69,393.25,393.6,4619.0,391.8944,392.2232,391.7849,392.1336,4619.0
2024-10-29 10:00:00,393.61,394.04,393.48,393.77,4973.0,392.1435,392.5719,392.014,392.3029,4973.0
2024-10-29 10:05:00,393.73,393.94,393.56,393.56,3519.0,392.2631,392.4723,392.0937,392.0937,3519.0
2024-10-29 10:10:00,393.55,394.11,393.55,393.81,8393.0,392.0837,392.6417,392.0837,392.3428,8393.0
2024-10-29 10:15:00,393.97,393.97,393.65,393.87,1782.0,392.5022,392.5022,392.1834,392.4025,1782.0
2024-10-29 10:20:00,393.79,394.59,393.78,394.57,10585.0,392.3228,393.1199,392.3129,393.0999,10585.0
2024-10-29 10:25:00,394.78,395.0,393.81,393.96,10079.0,393.3092,393.5283,392.3428,392.4922,10079.0
2024-10-29 10:30:00,393.9,394.7,393.9,394.7,9495.0,392.4324,393.2295,392.4324,393.2295,9495.0
2024-10-29 10:35:00,394.55,394.72,394.52,394.72,4703.0,393.08,393.2494,393.0501,393.2494,4703.0
2024-10-29 10:40:00,394.52,394.78,394.42,394.69,8842.0,393.0501,393.3092,392.9505,393.2195,8842.0
2024-10-29 10:45:00,394.66,394.75,394.49,394.7,7407.0,393.1896,393.2793,393.0202,393.2295,7407.0
2024-10-29 10:50:00,394.77,394.82,394.62,394.82,913.0,393.2992,393.349,393.1498,393.349,913.0
2024-10-29 10:55:00,394.85,395.1,394.82,395.03,2397.0,393.3789,393.628,393.349,393.5582,2397.0
2024-10-29 11:00:00,395.08,395.22,394.83,395.1,6119.0,393.608,393.7475,393.359,393.628,6119.0
2024-10-29 11:05:00,394.98,395.01,394.58,394.67,7608.0,393.5084,393.5383,393.1099,393.1996,7608.0
2024-10-29 11:10:00,394.6,395.05,394.6,395.01,6191.0,393.1298,393.5782,393.1298,393.5383,6191.0
2024-10-29 11:15:00,394.98,395.19,394.97,395.02,5860.0,393.5084,393.7176,393.4985,393.5483,5860.0
2024-10-29 11:20:00,395.02,395.2,395.01,395.02,3244.0,393.5483,393.7276,393.5383,393.5483,3244.0
2024-10-29 11:25:00,395.11,395.15,394.99,395.0,1454.0,393.6379,393.6778,393.5184,393.5283,1454.0
2024-10-29 11:30:00,395.06,395.2,394.87,394.87,2750.0,393.5881,393.7276,393.3988,393.3988,2750.0
2024-10-29 11:35:00,394.78,395.16,394.76,395.0,1162.0,393.3092,393.6877,393.2892,393.5283,1162.0
2024-10-29 11:40:00,395.17,395.36,395.02,395.17,6550.0,393.6977,393.887,393.5483,393.6977,6550.0
2024-10-29 11:45:00,395.18,395.36,395.16,395.19,2365.0,393.7077,393.887,393.6877,393.7176,2365.0
2024-10-29 11:50:00,395.33,395.34,395.06,395.06,1706.0,393.8571,393.8671,393.5881,393.5881,1706.0
2024-10-29 11:55:00,395.24,395.49,395.23,395.49,3905.0,393.7674,394.0165,393.7575,394.0165,3905.0
2024-10-29 12:00:00,395.5,395.77,395.48,395.52,3104.0,394.0265,394.2955,394.0065,394.0464,3104.0
2024-10-29 12:05:00,395.43,395.52,395.29,395.52,2742.0,393.9567,394.0464,393.8173,394.0464,2742.0
2024-10-29 12:10:00,395.51,395.55,395.37,395.5,6269.0,394.0364,394.0763,393.897,394.0265,6269.0
2024-10-29 12:15:00,395.43,395.78,395.4,395.47,4398.0,393.9567,394.3054,393.9268,393.9966,4398.0
2024-10-29 12:20:00,395.42,395.67,395.4,395.61,1683.0,393.9468,394.1958,393.9268,394.1361,1683.0
2024-10-29 12:25:00,395.53,395.53,395.19,395.25,2650.0,394.0564,394.0564,393.7176,393.7774,2650.0
2024-10-29 12:30:00,395.29,395.39,394.95,394.96,2447.0,393.8173,393.9169,393.4785,393.4885,2447.0
2024-10-29 12:35:00,395.04,395.27,394.78,395.24,3965.0,393.5682,393.7973,393.3092,393.7674,3965.0
2024-10-29 12:40:00,395.25,395.54,395.23,395.44,6990.0,393.7774,394.0663,393.7575,393.9667,6990.0
2024-10-29 12:45:00,395.47,395.64,395.35,395.64,1522.0,393.9966,394.166,393.877,394.166,1522.0
2024-10-29 12:50:00,395.6,395.99,395.6,395.81,9150.0,394.1261,394.5146,394.1261,394.3353,9150.0
2024-10-29 12:55:00,395.82,395.82,395.61,395.78,4930.0,394.3453,394.3453,394.1361,394.3054,4930.0
2024-10-29 13:00:00,395.81,396.38,395.81,396.19,15927.0,394.3353,394.9032,394.3353,394.7139,15927.0
2024-10-29 13:05:00,396.1,396.37,396.1,396.34,1935.0,394.6242,394.8932,394.6242,394.8633,1935.0
2024-10-29 13:10:00,396.31,396.4,396.27,396.4,2428.0,394.8335,394.9231,394.7936,394.9231,2428.0
2024-10-29 13:15:00,396.36,396.42,396.31,396.39,2975.0,394.8833,394.943,394.8335,394.9132,2975.0
2024-10-29 13:20:00,396.42,396.43,396.05,396.2,2510.0,394.943,394.953,394.5744,394.7239,2510.0
2024-10-29 13:25:00,396.14,396.15,396.0,396.08,1660.0,394.6641,394.6741,394.5246,394.6043,1660.0
2024-10-29 13:30:00,396.14,396.31,395.99,396.31,11026.0,394.6641,394.8335,394.5146,394.8335,11026.0
2024-10-29 13:35:00,396.31,396.44,396.31,396.43,1085.0,394.8335,394.963,394.8335,394.953,1085.0
2024-10-29 13:40:00,396.4,396.41,395.99,396.0,3146.0,394.9231,394.9331,394.5146,394.5246,3146.0
2024-10-29 13:45:00,396.02,396.26,396.01,396.26,3841.0,394.5445,394.7836,394.5346,394.7836,3841.0
2024-10-29 13:50:00,396.19,396.35,396.11,396.35,5280.0,394.7139,394.8733,394.6342,394.8733,5280.0
2024-10-29 13:55:00,396.32,396.33,396.12,396.18,3614.0,394.8434,394.8534,394.6442,394.7039,3614.0
2024-10-29 14:00:00,396.25,396.32,396.14,396.17,3748.0,394.7737,394.8434,394.6641,394.694,3748.0
2024-10-29 14:05:00,396.24,396.3,396.12,396.28,2064.0,394.7637,394.8235,394.6442,394.8036,2064.0
2024-10-29 14:10:00,396.22,396.29,396.2,396.21,6181.0,394.7438,394.8135,394.7239,394.7338,6181.0
2024-10-29 14:15:00,396.18,396.4,396.09,396.4,2906.0,394.7039,394.9231,394.6143,394.9231,2906.0
2024-10-29 14:20:00,396.42,396.58,396.34,396.57,7295.0,394.943,395.1025,394.8633,395.0925,7295.0
2024-10-29 14:25:00,396.34,396.61,396.34,396.61,8928.0,394.8633,395.1323,394.8633,395.1323,8928.0
2024-10-29 14:30:00,396.58,396.73,396.58,396.66,2585.0,395.1025,395.2519,395.1025,395.1822,2585.0
2024-10-29 14:35:00,396.67,396.85,396.61,396.85,6260.0,395.1921,395.3714,395.1323,395.3714,6260.0
2024-10-29 14:40:00,396.75,396.92,396.75,396.8,5967.0,395.2718,395.4412,395.2718,395.3216,5967.0
2024-10-29 14:45:00,396.82,396.82,396.71,396.74,1808.0,395.3416,395.3416,395.232,395.2619,1808.0
2024-10-29 14:50:00,396.68,396.71,396.54,396.63,3008.0,395.2021,395.232,395.0626,395.1523,3008.0
2024-10-29 14:55:00,396.6,396.65,396.56,396.65,2175.0,395.1224,395.1722,395.0825,395.1722,2175.0
2024-10-29 15:00:00,396.63,396.7,396.61,396.61,9075.0,395.1523,395.222,395.1323,395.1323,9075.0
2024-10-29 15:05:00,396.62,396.87,396.57,396.87,10769.0,395.1423,395.3914,395.0925,395.3914,10769.0
2024-10-29 15:10:00,396.86,396.86,396.74,396.83,4319.0,395.3814,395.3814,395.2619,395.3515,4319.0
2024-10-29 15:15:00,396.82,396.97,396.74,396.92,5511.0,395.3416,395.491,395.2619,395.4412,5511.0
2024-10-29 15:20:00,396.92,397.14,396.91,397.13,7686.0,395.4412,395.6604,395.4312,395.6504,7686.0
2024-10-29 15:25:00,397.06,397.19,396.98,397.16,10210.0,395.5807,395.7102,395.501,395.6803,10210.0
2024-10-29 15:30:00,397.11,397.15,397.01,397.1,7726.0,395.6305,395.6703,395.5308,395.6205,7726.0
2024-10-29 15:35:00,397.12,397.14,396.82,396.87,6651.0,395.6404,395.6604,395.3416,395.3914,6651.0
2024-10-29 15:40:00,396.8,396.99,396.76,396.99,73672.0,395.3216,395.5109,395.2818,395.5109,73672.0
2024-10-29 15:45:00,396.95,397.06,396.95,397.06,10780.0,395.4711,395.5807,395.4711,395.5807,10780.0
2024-10-29 15:50:00,396.96,397.04,396.43,396.43,15881.0,395.481,395.5607,394.953,394.953,15881.0
2024-10-29 15:55:00,396.4,396.4,396.03,396.25,6852.0,394.9231,394.9231,394.5545,394.7737,6852.0
2024-10-30 09:30:00,396.0,396.39,395.44,395.44,70275.0,394.5246,394.9132,393.9667,393.9667,70275.0
2024-10-30 09:35:00,395.43,395.64,394.65,394.66,11478.0,393.9567,394.166,393.1796,393.1896,11478.0
2024-10-30 09:40:00,394.41,394.53,393.46,393.77,7404.0,392.9405,393.0601,391.9941,392.3029,7404.0
2024-10-30 09:45:00,393.68,394.67,393.6,394.4,18359.0,392.2133,393.1996,392.1336,392.9306,18359.0
2024-10-30 09:50:00,394.5,395.08,394.5,394.96,28924.0,393.0302,393.608,393.0302,393.4885,28924.0
2024-10-30 09:55:00,395.19,395.49,395.13,395.43,3760.0,393.7176,394.0165,393.6579,393.9567,3760.0
2024-10-30 10:00:00,395.5,395.93,395.44,395.93,9024.0,394.0265,394.4549,393.9667,394.4549,9024.0
2024-10-30 10:05:00,396.05,396.35,395.88,396.35,5247.0,394.5744,394.8733,394.4051,394.8733,5247.0
2024-10-30 10:10:00,396.25,396.38,396.04,396.08,5760.0,394.7737,394.9032,394.5645,394.6043,5760.0
2024-10-30 10:15:00,396.11,396.55,396.09,396.55,8137.0,394.6342,395.0726,394.6143,395.0726,8137.0
2024-10-30 10:20:00,396.57,396.92,396.35,396.67,9830.0,395.0925,395.4412,394.8733,395.1921,9830.0
2024-10-30 10:25:00,396.74,396.93,396.5,396.86,10235.0,395.2619,395.4511,395.0227,395.3814,10235.0
2024-10-30 10:30:00,396.82,396.98,396.82,396.98,3720.0,395.3416,395.501,395.3416,395.501,3720.0
2024-10-30 10:35:00,396.84,396.95,396.66,396.75,10891.0,395.3615,395.4711,395.1822,395.2718,10891.0
2024-10-30 10:40:00,396.93,397.01,396.69,396.91,3592.0,395.4511,395.5308,395.212,395.4312,3592.0
2024-10-30 10:45:00,396.92,397.01,396.61,396.66,3320.0,395.4412,395.5308,395.1323,395.1822,3320.0
2024-10-30 10:50:00,396.79,396.79,395.96,395.96,6280.0,395.3117,395.3117,394.4848,394.4848,6280.0
2024-10-30 10:55:00,396.57,396.72,396.48,396.59,3694.0,395.0925,395.2419,395.0028,395.1124,3694.0
2024-10-30 11:00:00,396.48,396.72,396.48,396.69,2233.0,395.0028,395.2419,395.0028,395.212,2233.0
2024-10-30 11:05:00,396.61,396.65,396.36,396.5,8545.0,395.1323,395.1722,394.8833,395.0227,8545.0
2024-10-30 11:10:00,396.31,396.31,395.93,395.93,5286.0,394.8335,394.8335,394.4549,394.4549,5286.0
2024-10-30 11:15:00,395.96,396.12,395.76,396.12,4690.0,394.4848,394.6442,394.2855,394.6442,4690.0
2024-10-30 11:20:00,396.18,396.43,396.04,396.43,1435.0,394.7039,394.953,394.5645,394.953,1435.0
2024-10-30 11:25:00,396.38,397.15,396.37,397.15,7968.0,394.9032,395.6703,394.8932,395.6703,7968.0
2024-10-30 11:30:00,396.96,397.01,396.59,396.59,2208.0,395.481,395.5308,395.1124,395.1124,2208.0
2024-10-30 11:35:00,396.55,396.71,396.5,396.69,6249.0,395.0726,395.232,395.0227,395.212,6249.0
2024-10-30 11:40:00,396.76,397.05,396.71,397.05,4021.0,395.2818,395.5707,395.232,395.5707,4021.0
2024-10-30 11:45:00,397.06,397.06,396.8,397.0,1798.0,395.5807,395.5807,395.3216,395.5209,1798.0
2024-10-30 11:50:00,396.9,397.15,396.89,397.03,2208.0,395.4213,395.6703,395.4113,395.5508,2208.0
2024-10-30 11:55:00,397.05,397.05,396.94,396.98,2749.0,395.5707,395.5707,395.4611,395.501,2749.0
2024-10-30 12:00:00,397.05,397.05,396.92,396.95,727.0,395.5707,395.5707,395.4412,395.4711,727.0
2024-10-30 12:05:00,397.02,397.16,396.7,396.7,2474.0,395.5408,395.6803,395.222,395.222,2474.0
2024-10-30 12:10:00,396.72,396.77,396.62,396.65,2420.0,395.2419,395.2917,395.1423,395.1722,2420.0
2024-10-30 12:15:00,396.65,396.72,396.45,396.46,3006.0,395.1722,395.2419,394.9729,394.9829,3006.0
2024-10-30 12:20:00,396.4,396.54,396.36,396.38,4774.0,394.9231,395.0626,394.8833,394.9032,4774.0
2024-10-30 12:25:00,396.43,396.61,396.37,396.5,5197.0,394.953,395.1323,394.8932,395.0227,5197.0
2024-10-30 12:30:00,396.59,396.69,396.45,396.69,3977.0,395.1124,395.212,394.9729,395.212,3977.0
2024-10-30 12:35:00,396.65,396.71,396.36,396.64,4953.0,395.1722,395.232,394.8833,395.1622,4953.0
2024-10-30 12:40:00,396.61,396.66,396.38,396.46,1356.0,395.1323,395.1822,394.9032,394.9829,1356.0
2024-10-30 12:45:00,396.47,396.53,396.47,396.49,679.0,394.9929,395.0526,394.9929,395.0128,679.0
2024-10-30 12:50:00,396.59,396.65,396.4,396.46,2242.0,395.1124,395.1722,394.9231,394.9829,2242.0
2024-10-30 12:55:00,396.5,396.51,396.3,396.3,1736.0,395.0227,395.0327,394.8235,394.8235,1736.0
2024-10-30 13:00:00,396.27,396.45,396.22,396.32,1020.0,394.7936,394.9729,394.7438,394.8434,1020.0
2024-10-30 13:05:00,396.37,396.38,396.14,396.14,1094.0,394.8932,394.9032,394.6641,394.6641,1094.0
2024-10-30 13:10:00,396.23,396.23,396.05,396.22,5423.0,394.7538,394.7538,394.5744,394.7438,5423.0
2024-10-30 13:15:00,396.19,396.2,396.1,396.18,2517.0,394.7139,394.7239,394.6242,394.7039,2517.0
2024-10-30 13:20:00,396.36,396.36,396.1,396.11,2311.0,394.8833,394.8833,394.6242,394.6342,2311.0
2024-10-30 13:25:00,395.96,395.96,395.74,395.74,5162.0,394.4848,394.4848,394.2656,394.2656,5162.0
2024-10-30 13:30:00,395.59,395.73,395.47,395.49,3933.0,394.1161,394.2556,393.9966,394.0165,3933.0
2024-10-30 13:35:00,395.27,395.27,394.91,395.0,2665.0,393.7973,393.7973,393.4387,393.5283,2665.0
2024-10-30 13:40:00,394.75,395.1,394.58,394.96,4313.0,393.2793,393.628,393.1099,393.4885,4313.0
2024-10-30 13:45:00,395.02,395.32,394.95,395.3,8238.0,393.5483,393.8471,393.4785,393.8272,8238.0
2024-10-30 13:50:00,395.44,395.52,395.04,395.04,2868.0,393.9667,394.0464,393.5682,393.5682,2868.0
2024-10-30 13:55:00,395.07,395.1,394.86,394.88,2998.0,393.5981,393.628,393.3889,393.4088,2998.0
2024-10-30 14:00:00,395.01,395.19,394.94,395.18,1293.0,393.5383,393.7176,393.4686,393.7077,1293.0
2024-10-30 14:05:00,395.21,395.74,395.16,395.74,11895.0,393.7376,394.2656,393.6877,394.2656,11895.0
2024-10-30 14:10:00,395.73,395.73,395.6,395.65,2734.0,394.2556,394.2556,394.1261,394.1759,2734.0
2024-10-30 14:15:00,395.47,395.59,395.3,395.31,1634.0,393.9966,394.1161,393.8272,393.8372,1634.0
2024-10-30 14:20:00,395.46,395.7,395.45,395.66,28777.0,393.9866,394.2257,393.9767,394.1859,28777.0
2024-10-30 14:25:00,395.48,395.51,395.37,395.39,3517.0,394.0065,394.0364,393.897,393.9169,3517.0
2024-10-30 14:30:00,395.32,395.54,395.32,395.49,8743.0,393.8471,394.0663,393.8471,394.0165,8743.0
2024-10-30 14:35:00,395.6,395.71,395.52,395.52,7351.0,394.1261,394.2357,394.0464,394.0464,7351.0
2024-10-30 14:40:00,395.58,395.78,395.55,395.63,4881.0,394.1062,394.3054,394.0763,394.156,4881.0
2024-10-30 14:45:00,395.63,395.72,395.62,395.63,1901.0,394.156,394.2457,394.146,394.156,1901.0
2024-10-30 14:50:00,395.71,395.71,395.57,395.58,3392.0,394.2357,394.2357,394.0962,394.1062,3392.0
2024-10-30 14:55:00,395.63,395.64,395.41,395.43,1478.0,394.156,394.166,393.9368,393.9567,1478.0
2024-10-30 15:00:00,395.28,395.28,394.8,394.98,5536.0,393.8073,393.8073,393.3291,393.5084,5536.0
2024-10-30 15:05:00,394.91,395.11,394.64,395.11,4744.0,393.4387,393.6379,393.1697,393.6379,4744.0
2024-10-30 15:10:00,395.15,395.34,395.08,395.33,5646.0,393.6778,393.8671,393.608,393.8571,5646.0
2024-10-30 15:15:00,395.31,395.31,394.81,394.9,2266.0,393.8372,393.8372,393.339,393.4287,2266.0
2024-10-30 15:20:00,395.07,395.11,394.92,395.02,2672.0,393.5981,393.6379,393.4486,393.5483,2672.0
2024-10-30 15:25:00,394.95,395.09,394.81,394.97,5356.0,393.4785,393.618,393.339,393.4985,5356.0
2024-10-30 15:30:00,395.0,395.07,394.82,394.82,3623.0,393.5283,393.5981,393.349,393.349,3623.0
2024-10-30 15:35:00,394.78,394.83,394.5,394.83,5966.0,393.3092,393.359,393.0302,393.359,5966.0
2024-10-30 15:40:00,395.0,395.1,394.78,394.78,28265.0,393.5283,393.628,393.3092,393.3092,28265.0
2024-10-30 15:45:00,394.71,394.87,394.69,394.79,5263.0,393.2394,393.3988,393.2195,393.3191,5263.0
2024-10-30 15:50:00,394.71,394.9,394.22,394.22,15026.0,393.2394,393.4287,392.7512,392.7512,15026.0
2024-10-30 15:55:00,394.26,394.33,393.71,394.31,18456.0,392.7911,392.8608,392.2431,392.8409,18456.0
2024-10-31 09:30:00,390.3,390.3,388.01,388.81,41203.0,388.8458,388.8458,386.5644,387.3614,41203.0
2024-10-31 09:35:00,388.55,389.68,388.5,389.09,15252.0,387.1024,388.2282,387.0526,387.6404,15252.0
2024-10-31 09:40:00,388.92,389.41,388.75,388.75,19532.0,387.471,387.9592,387.3016,387.3016,19532.0
2024-10-31 09:45:00,388.75,388.75,387.24,387.27,10091.0,387.3016,387.3016,385.7972,385.8271,10091.0
2024-10-31 09:50:00,387.34,387.35,386.86,387.1,11746.0,385.8969,385.9068,385.4187,385.6578,11746.0
2024-10-31 09:55:00,387.1,387.58,386.52,387.08,8174.0,385.6578,386.136,385.0799,385.6378,8174.0
2024-10-31 10:00:00,386.86,386.86,386.48,386.75,8777.0,385.4187,385.4187,385.0401,385.3091,8777.0
2024-10-31 10:05:00,386.91,387.26,386.7,386.7,14758.0,385.4685,385.8172,385.2593,385.2593,14758.0
2024-10-31 10:10:00,386.82,386.96,386.09,386.29,15981.0,385.3788,385.5183,384.6515,384.8508,15981.0
2024-10-31 10:15:00,386.22,387.17,386.22,387.1,10606.0,384.7811,385.7275,384.7811,385.6578,10606.0
2024-10-31 10:20:00,387.04,387.2,386.77,386.99,26646.0,385.598,385.7574,385.329,385.5482,26646.0
2024-10-31 10:25:00,386.93,386.93,385.75,385.83,12196.0,385.4884,385.4884,384.3128,384.3925,12196.0
2024-10-31 10:30:00,385.73,386.19,385.58,385.76,11270.0,384.2929,384.7512,384.1434,384.3228,11270.0
2024-10-31 10:35:00,385.83,385.98,385.68,385.78,7450.0,384.3925,384.5419,384.2431,384.3427,7450.0
2024-10-31 10:40:00,386.0,386.1,385.63,385.74,8821.0,384.5619,384.6615,384.1932,384.3028,8821.0
2024-10-31 10:45:00,385.9,385.91,385.0,385.12,12350.0,384.4622,384.4722,383.5656,383.6851,12350.0
2024-10-31 10:50:00,385.13,385.23,384.81,385.09,7668.0,383.6951,383.7947,383.3763,383.6553,7668.0
2024-10-31 10:55:00,385.16,385.31,385.0,385.16,9434.0,383.725,383.8744,383.5656,383.725,9434.0
2024-10-31 11:00:00,385.13,385.16,384.63,384.66,11844.0,383.6951,383.725,383.197,383.2269,11844.0
2024-10-31 11:05:00,384.67,385.5,384.44,385.18,17768.0,383.2368,384.0637,383.0077,383.7449,17768.0
2024-10-31 11:10:00,385.19,385.21,384.42,384.49,11215.0,383.7549,383.7748,382.9878,383.0575,11215.0
2024-10-31 11:15:00,384.44,385.03,384.36,384.96,13215.0,383.0077,383.5955,382.928,383.5257,13215.0
2024-10-31 11:20:00,384.93,385.48,384.93,385.32,3860.0,383.4959,384.0438,383.4959,383.8844,3860.0
2024-10-31 11:25:00,385.19,385.46,385.11,385.17,6750.0,383.7549,384.0239,383.6752,383.735,6750.0
2024-10-31 11:30:00,385.23,385.36,384.66,384.75,4064.0,383.7947,383.9243,383.2269,383.3165,4064.0
2024-10-31 11:35:00,384.65,384.8,384.56,384.61,7631.0,383.2169,383.3663,383.1272,383.177,7631.0
2024-10-31 11:40:00,384.5,384.7,384.28,384.7,9609.0,383.0675,383.2667,382.8483,383.2667,9609.0
2024-10-31 11:45:00,384.6,384.66,384.07,384.16,13900.0,383.1671,383.2269,382.6391,382.7287,13900.0
2024-10-31 11:50:00,384.18,384.3,383.82,383.93,22504.0,382.7487,382.8682,382.39,382.4996,22504.0
2024-10-31 11:55:00,384.08,384.66,384.07,384.63,5645.0,382.649,383.2269,382.6391,383.197,5645.0
2024-10-31 12:00:00,384.62,384.7,384.34,384.63,5346.0,383.187,383.2667,382.9081,383.197,5346.0
2024-10-31 12:05:00,384.77,385.07,384.7,384.94,6150.0,383.3365,383.6353,383.2667,383.5058,6150.0
2024-10-31 12:10:00,384.96,385.13,384.64,385.09,11203.0,383.5257,383.6951,383.2069,383.6553,11203.0
2024-10-31 12:15:00,385.04,385.41,384.94,385.29,6265.0,383.6054,383.9741,383.5058,383.8545,6265.0
2024-10-31 12:20:00,385.23,385.48,385.09,385.16,6676.0,383.7947,384.0438,383.6553,383.725,6676.0
2024-10-31 12:25:00,385.11,385.13,384.63,385.02,9470.0,383.6752,383.6951,383.197,383.5855,9470.0
2024-10-31 12:30:00,385.04,385.14,384.68,384.71,12799.0,383.6054,383.7051,383.2468,383.2767,12799.0
2024-10-31 12:35:00,384.73,384.95,384.69,384.88,7463.0,383.2966,383.5158,383.2568,383.446,7463.0
2024-10-31 12:40:00,385.05,385.2,384.81,385.18,2548.0,383.6154,383.7649,383.3763,383.7449,2548.0
2024-10-31 12:45:00,385.22,385.25,384.97,384.99,8055.0,383.7848,383.8147,383.5357,383.5556,8055.0
2024-10-31 12:50:00,385.09,385.19,385.03,385.19,8241.0,383.6553,383.7549,383.5955,383.7549,8241.0
2024-10-31 12:55:00,385.29,385.29,384.88,384.9,3508.0,383.8545,383.8545,383.446,383.466,3508.0
2024-10-31 13:00:00,384.8,385.24,384.8,385.07,2651.0,383.3663,383.8047,383.3663,383.6353,2651.0
2024-10-31 13:05:00,385.18,385.33,385.09,385.32,7017.0,383.7449,383.8944,383.6553,383.8844,7017.0
2024-10-31 13:10:00,385.29,385.38,384.91,384.96,14366.0,383.8545,383.9442,383.4759,383.5257,14366.0
2024-10-31 13:15:00,384.93,385.04,384.81,384.98,11592.0,383.4959,383.6054,383.3763,383.5457,11592.0
2024-10-31 13:20:00,385.03,385.15,385.0,385.02,7254.0,383.5955,383.715,383.5656,383.5855,7254.0
2024-10-31 13:25:00,385.05,385.13,384.53,384.62,11044.0,383.6154,383.6951,383.0973,383.187,11044.0
2024-10-31 13:30:00,384.5,384.59,384.26,384.4,5162.0,383.0675,383.1571,382.8284,382.9678,5162.0
2024-10-31 13:35:00,384.36,384.43,384.14,384.19,5805.0,382.928,382.9977,382.7088,382.7586,5805.0
2024-10-31 13:40:00,384.19,384.38,384.09,384.12,5005.0,382.7586,382.9479,382.659,382.6889,5005.0
2024-10-31 13:45:00,384.15,384.24,383.85,384.24,6016.0,382.7188,382.8084,382.4199,382.8084,6016.0
2024-10-31 13:50:00,384.28,384.37,384.0,384.01,4741.0,382.8483,382.9379,382.5693,382.5793,4741.0
2024-10-31 13:55:00,384.0,384.0,383.76,383.81,10174.0,382.5693,382.5693,382.3302,382.38,10174.0
2024-10-31 14:00:00,383.85,383.91,383.5,383.57,5988.0,382.4199,382.4797,382.0712,382.1409,5988.0
2024-10-31 14:05:00,383.69,384.08,383.68,383.7,5037.0,382.2605,382.649,382.2505,382.2704,5037.0
2024-10-31 14:10:00,383.63,384.09,383.63,383.84,3485.0,382.2007,382.659,382.2007,382.4099,3485.0
2024-10-31 14:15:00,383.86,383.88,383.56,383.57,8280.0,382.4298,382.4498,382.131,382.1409,8280.0
2024-10-31 14:20:00,383.7,383.84,383.47,383.84,35658.0,382.2704,382.4099,382.0413,382.4099,35658.0
2024-10-31 14:25:00,383.51,383.87,383.51,383.83,7253.0,382.0811,382.4398,382.0811,382.4,7253.0
2024-10-31 14:30:00,383.87,383.99,383.33,383.72,26383.0,382.4398,382.5594,381.9018,382.2904,26383.0
2024-10-31 14:35:00,383.69,383.7,383.31,383.54,9869.0,382.2605,382.2704,381.8819,382.111,9869.0
2024-10-31 14:40:00,383.6,383.67,383.41,383.67,4376.0,382.1708,382.2406,381.9815,382.2406,4376.0
2024-10-31 14:45:00,383.73,383.79,383.5,383.54,5096.0,382.3003,382.3601,382.0712,382.111,5096.0
2024-10-31 14:50:00,383.59,383.66,383.5,383.66,3331.0,382.1608,382.2306,382.0712,382.2306,3331.0
2024-10-31 14:55:00,383.66,384.04,383.63,383.87,6117.0,382.2306,382.6092,382.2007,382.4398,6117.0
2024-10-31 15:00:00,384.0,384.24,383.99,384.17,15414.0,382.5693,382.8084,382.5594,382.7387,15414.0
2024-10-31 15:05:00,384.21,384.66,384.19,384.63,20423.0,382.7785,383.2269,382.7586,383.197,20423.0
2024-10-31 15:10:00,384.58,384.69,384.35,384.68,7585.0,383.1472,383.2568,382.918,383.2468,7585.0
2024-10-31 15:15:00,384.73,384.86,384.57,384.84,6370.0,383.2966,383.4261,383.1372,383.4062,6370.0
2024-10-31 15:20:00,384.89,385.13,384.84,384.87,7510.0,383.456,383.6951,383.4062,383.4361,7510.0
2024-10-31 15:25:00,384.78,384.91,384.62,384.69,2901.0,383.3464,383.4759,383.187,383.2568,2901.0
2024-10-31 15:30:00,384.83,384.83,384.23,384.31,10396.0,383.3962,383.3962,382.7985,382.8782,10396.0
2024-10-31 15:35:00,384.2,384.65,384.16,384.64,11867.0,382.7686,383.2169,382.7287,383.2069,11867.0
2024-10-31 15:40:00,384.52,384.89,384.38,384.77,31185.0,383.0874,383.456,382.9479,383.3365,31185.0
2024-10-31 15:45:00,384.77,385.59,384.68,385.4,17503.0,383.3365,384.1534,383.2468,383.9641,17503.0
2024-10-31 15:50:00,385.34,385.59,383.67,383.68,90934.0,383.9043,384.1534,382.2406,382.2505,90934.0
2024-10-31 15:55:00,383.62,384.23,382.92,382.92,33580.0,382.1907,382.7985,381.4933,381.4933,33580.0
2024-11-01 09:30:00,384.67,385.56,384.63,385.56,39582.0,383.2368,384.1235,383.197,384.1235,39582.0
2024-11-01 09:35:00,385.4,385.77,384.84,385.77,12524.0,383.9641,384.3327,383.4062,384.3327,12524.0
2024-11-01 09:40:00,385.93,386.46,385.92,386.24,14038.0,384.4921,385.0202,384.4822,384.801,14038.0
2024-11-01 09:45:00,386.1,386.29,385.89,386.22,16373.0,384.6615,384.8508,384.4523,384.7811,16373.0
2024-11-01 09:50:00,386.2,386.65,386.0,386.26,14015.0,384.7611,385.2094,384.5619,384.8209,14015.0
2024-11-01 09:55:00,386.5,386.85,386.45,386.75,10891.0,385.06,385.4087,385.0102,385.3091,10891.0
2024-11-01 10:00:00,386.71,387.1,386.16,386.19,11323.0,385.2692,385.6578,384.7213,384.7512,11323.0
2024-11-01 10:05:00,386.08,387.11,386.04,386.69,11344.0,384.6416,385.6677,384.6017,385.2493,11344.0
2024-11-01 10:10:00,386.79,387.67,386.79,387.5,32820.0,385.3489,386.2256,385.3489,386.0563,32820.0
2024-11-01 10:15:00,387.55,388.03,387.44,387.85,843656.0,386.1061,386.5843,385.9965,386.405,843656.0
2024-11-01 10:20:00,387.85,388.21,387.69,388.05,12735.0,386.405,386.7636,386.2456,386.6042,12735.0
2024-11-01 10:25:00,388.05,388.51,388.04,388.51,28636.0,386.6042,387.0625,386.5943,387.0625,28636.0
2024-11-01 10:30:00,388.53,388.63,388.11,388.26,12378.0,387.0824,387.1821,386.664,386.8134,12378.0
2024-11-01 10:35:00,388.26,388.41,387.87,388.08,10354.0,386.8134,386.9629,386.4249,386.6341,10354.0
2024-11-01 10:40:00,388.08,388.15,386.91,387.42,22364.0,386.6341,386.7039,385.4685,385.9766,22364.0
2024-11-01 10:45:00,387.36,387.38,386.63,387.31,6316.0,385.9168,385.9367,385.1895,385.867,6316.0
2024-11-01 10:50:00,387.4,387.4,386.91,387.17,30737.0,385.9567,385.9567,385.4685,385.7275,30737.0
2024-11-01 10:55:00,387.09,387.97,387.07,387.97,9599.0,385.6478,386.5245,385.6279,386.5245,9599.0
2024-11-01 11:00:00,387.95,388.04,387.76,388.01,17749.0,386.5046,386.5943,386.3153,386.5644,17749.0
2024-11-01 11:05:00,387.98,387.98,387.61,387.66,8322.0,386.5345,386.5345,386.1659,386.2157,8322.0
2024-11-01 11:10:00,387.72,388.32,387.66,388.29,9844.0,386.2755,386.8732,386.2157,386.8433,9844.0
2024-11-01 11:15:00,388.35,388.5,388.05,388.14,12148.0,386.9031,387.0526,386.6042,386.6939,12148.0
2024-11-01 11:20:00,388.17,388.29,387.8,388.27,5683.0,386.7238,386.8433,386.3552,386.8234,5683.0
2024-11-01 11:25:00,388.28,388.72,388.18,388.62,7023.0,386.8334,387.2717,386.7337,387.1721,7023.0
2024-11-01 11:30:00,388.58,388.67,388.3,388.3,4364.0,387.1323,387.2219,386.8533,386.8533,4364.0
2024-11-01 11:35:00,388.2,388.27,388.06,388.18,7452.0,386.7537,386.8234,386.6142,386.7337,7452.0
2024-11-01 11:40:00,388.24,388.31,387.9,387.97,3378.0,386.7935,386.8633,386.4548,386.5245,3378.0
2024-11-01 11:45:00,387.95,388.06,387.59,387.67,7156.0,386.5046,386.6142,386.1459,386.2256,7156.0
2024-11-01 11:50:00,387.69,387.86,387.31,387.75,11869.0,386.2456,386.4149,385.867,386.3053,11869.0
2024-11-01 11:55:00,387.69,387.69,387.42,387.57,8343.0,386.2456,386.2456,385.9766,386.126,8343.0
2024-11-01 12:00:00,387.45,387.8,387.38,387.74,4998.0,386.0065,386.3552,385.9367,386.2954,4998.0
2024-11-01 12:05:00,387.7,387.8,387.59,387.8,6327.0,386.2555,386.3552,386.1459,386.3552,6327.0
2024-11-01 12:10:00,387.82,387.91,387.67,387.67,5233.0,386.3751,386.4648,386.2256,386.2256,5233.0
2024-11-01 12:15:00,387.73,387.77,387.47,387.77,15333.0,386.2854,386.3253,386.0264,386.3253,15333.0
2024-11-01 12:20:00,387.76,387.76,387.37,387.68,7351.0,386.3153,386.3153,385.9268,386.2356,7351.0
2024-11-01 12:25:00,387.66,387.66,387.27,387.34,83478.0,386.2157,386.2157,385.8271,385.8969,83478.0
2024-11-01 12:30:00,387.38,388.0,387.36,387.99,9258.0,385.9367,386.5544,385.9168,386.5445,9258.0
2024-11-01 12:35:00,387.98,387.99,387.66,387.93,6258.0,386.5345,386.5445,386.2157,386.4847,6258.0
2024-11-01 12:40:00,387.86,387.86,386.96,387.0,7213.0,386.4149,386.4149,385.5183,385.5581,7213.0
2024-11-01 12:45:00,387.0,387.4,386.99,387.24,9865.0,385.5581,385.9567,385.5482,385.7972,9865.0
2024-11-01 12:50:00,387.29,387.41,387.21,387.24,2962.0,385.8471,385.9666,385.7674,385.7972,2962.0
2024-11-01 12:55:00,387.2,387.36,386.89,387.13,7940.0,385.7574,385.9168,385.4486,385.6877,7940.0
2024-11-01 13:00:00,387.17,387.21,386.96,386.97,4884.0,385.7275,385.7674,385.5183,385.5283,4884.0
2024-11-01 13:05:00,386.98,386.98,386.37,386.55,5667.0,385.5382,385.5382,384.9305,385.1098,5667.0
2024-11-01 13:10:00,386.48,387.1,386.44,387.08,7442.0,385.0401,385.6578,385.0002,385.6378,7442.0
2024-11-01 13:15:00,387.1,387.37,387.1,387.32,5108.0,385.6578,385.9268,385.6578,385.877,5108.0
2024-11-01 13:20:00,387.35,387.79,387.35,387.66,23996.0,385.9068,386.3452,385.9068,386.2157,23996.0
2024-11-01 13:25:00,387.64,387.87,387.55,387.75,10142.0,386.1958,386.4249,386.1061,386.3053,10142.0
2024-11-01 13:30:00,387.78,387.79,386.75,386.77,24640.0,386.3352,386.3452,385.3091,385.329,24640.0
2024-11-01 13:35:00,386.7,386.9,386.37,386.53,13520.0,385.2593,385.4585,384.9305,385.0899,13520.0
2024-11-01 13:40:00,386.46,386.57,386.29,386.29,3979.0,385.0202,385.1297,384.8508,384.8508,3979.0
2024-11-01 13:45:00,386.33,386.51,386.25,386.38,4784.0,384.8906,385.07,384.8109,384.9405,4784.0
2024-11-01 13:50:00,386.47,386.84,386.46,386.83,7882.0,385.0301,385.3987,385.0202,385.3888,7882.0
2024-11-01 13:55:00,386.78,386.78,386.15,386.15,5114.0,385.339,385.339,384.7113,384.7113,5114.0
2024-11-01 14:00:00,386.1,386.5,386.04,386.4,10316.0,384.6615,385.06,384.6017,384.9604,10316.0
2024-11-01 14:05:00,386.39,386.42,385.85,385.96,10761.0,384.9504,384.9803,384.4124,384.522,10761.0
2024-11-01 14:10:00,385.94,386.06,385.84,386.03,4884.0,384.5021,384.6216,384.4025,384.5918,4884.0
2024-11-01 14:15:00,386.02,386.25,385.89,385.91,9272.0,384.5818,384.8109,384.4523,384.4722,9272.0
2024-11-01 14:20:00,385.83,386.45,385.69,386.44,11101.0,384.3925,385.0102,384.253,385.0002,11101.0
2024-11-01 14:25:00,386.46,386.46,386.21,386.22,2904.0,385.0202,385.0202,384.7711,384.7811,2904.0
2024-11-01 14:30:00,386.01,386.32,386.0,386.29,5619.0,384.5718,384.8807,384.5619,384.8508,5619.0
2024-11-01 14:35:00,386.3,386.32,386.15,386.24,6123.0,384.8608,384.8807,384.7113,384.801,6123.0
2024-11-01 14:40:00,386.25,386.35,386.04,386.18,3476.0,384.8109,384.9106,384.6017,384.7412,3476.0
2024-11-01 14:45:00,386.28,386.45,386.14,386.24,9883.0,384.8408,385.0102,384.7013,384.801,9883.0
2024-11-01 14:50:00,386.32,386.47,386.21,386.21,5132.0,384.8807,385.0301,384.7711,384.7711,5132.0
2024-11-01 14:55:00,386.23,386.39,386.16,386.37,5180.0,384.791,384.9504,384.7213,384.9305,5180.0
2024-11-01 15:00:00,386.38,386.43,386.17,386.43,3790.0,384.9405,384.9903,384.7312,384.9903,3790.0
2024-11-01 15:05:00,386.43,386.96,386.35,386.88,6664.0,384.9903,385.5183,384.9106,385.4386,6664.0
2024-11-01 15:10:00,386.94,387.03,386.74,387.02,7164.0,385.4984,385.588,385.2991,385.5781,7164.0
2024-11-01 15:15:00,386.94,386.98,386.8,386.96,7013.0,385.4984,385.5382,385.3589,385.5183,7013.0
2024-11-01 15:20:00,386.89,386.95,386.72,386.8,10140.0,385.4486,385.5083,385.2792,385.3589,10140.0
2024-11-01 15:25:00,386.77,386.79,386.21,386.21,7822.0,385.329,385.3489,384.7711,384.7711,7822.0
2024-11-01 15:30:00,386.24,386.39,386.08,386.29,9239.0,384.801,384.9504,384.6416,384.8508,9239.0
2024-11-01 15:35:00,386.33,386.33,386.09,386.31,6635.0,384.8906,384.8906,384.6515,384.8707,6635.0
2024-11-01 15:40:00,386.29,386.7,386.25,386.4,9896.0,384.8508,385.2593,384.8109,384.9604,9896.0
2024-11-01 15:45:00,386.35,386.55,386.16,386.2,9043.0,384.9106,385.1098,384.7213,384.7611,9043.0
2024-11-01 15:50:00,386.1,386.11,385.55,386.1,21064.0,384.6615,384.6715,384.1135,384.6615,21064.0
2024-11-01 15:55:00,386.09,386.29,385.77,385.99,19365.0,384.6515,384.8508,384.3327,384.5519,19365.0
2024-11-04 09:30:00,385.5,385.94,384.15,384.15,65604.0,384.0637,384.5021,382.7188,382.7188,65604.0
2024-11-04 09:35:00,384.12,384.61,383.7,384.11,17945.0,382.6889,383.177,382.2704,382.6789,17945.0
2024-11-04 09:40:00,384.3,385.45,384.24,385.44,24729.0,382.8682,384.0139,382.8084,384.004,24729.0
2024-11-04 09:45:00,385.42,385.78,385.36,385.72,9932.0,383.984,384.3427,383.9243,384.2829,9932.0
2024-11-04 09:50:00,385.82,385.82,385.14,385.32,6781.0,384.3825,384.3825,383.7051,383.8844,6781.0
2024-11-04 09:55:00,385.44,385.76,385.22,385.75,8918.0,384.004,384.3228,383.7848,384.3128,8918.0
2024-11-04 10:00:00,385.84,386.09,385.53,385.79,16775.0,384.4025,384.6515,384.0936,384.3527,16775.0
2024-11-04 10:05:00,385.77,386.19,385.62,385.71,10520.0,384.3327,384.7512,384.1833,384.273,10520.0
2024-11-04 10:10:00,385.8,385.92,385.54,385.64,21906.0,384.3626,384.4822,384.1036,384.2032,21906.0
2024-11-04 10:15:00,385.74,386.2,385.64,386.16,10416.0,384.3028,384.7611,384.2032,384.7213,10416.0
2024-11-04 10:20:00,386.2,386.87,386.04,386.87,17035.0,384.7611,385.4286,384.6017,385.4286,17035.0
2024-11-04 10:25:00,386.82,386.84,386.25,386.46,11071.0,385.3788,385.3987,384.8109,385.0202,11071.0
2024-11-04 10:30:00,386.33,386.63,386.17,386.41,8537.0,384.8906,385.1895,384.7312,384.9703,8537.0
2024-11-04 10:35:00,386.47,386.47,386.0,386.06,10299.0,385.0301,385.0301,384.5619,384.6216,10299.0
2024-11-04 10:40:00,386.07,386.58,386.04,386.48,15513.0,384.6316,385.1397,384.6017,385.0401,15513.0
2024-11-04 10:45:00,386.63,386.86,386.13,386.86,12100.0,385.1895,385.4187,384.6914,385.4187,12100.0
2024-11-04 10:50:00,386.93,386.93,386.65,386.74,10354.0,385.4884,385.4884,385.2094,385.2991,10354.0
2024-11-04 10:55:00,386.73,386.75,386.49,386.49,6110.0,385.2891,385.3091,385.05,385.05,6110.0
2024-11-04 11:00:00,386.58,386.85,386.41,386.73,9175.0,385.1397,385.4087,384.9703,385.2891,9175.0
2024-11-04 11:05:00,386.63,386.81,386.5,386.71,13253.0,385.1895,385.3689,385.06,385.2692,13253.0
2024-11-04 11:10:00,386.68,387.11,386.68,386.96,3757.0,385.2393,385.6677,385.2393,385.5183,3757.0
2024-11-04 11:15:00,386.97,387.01,386.5,386.54,3908.0,385.5283,385.5681,385.06,385.0999,3908.0
2024-11-04 11:20:00,386.55,386.67,386.17,386.17,10245.0,385.1098,385.2294,384.7312,384.7312,10245.0
2024-11-04 11:25:00,386.18,386.33,386.12,386.25,4917.0,384.7412,384.8906,384.6814,384.8109,4917.0
2024-11-04 11:30:00,386.24,386.3,385.69,385.86,7237.0,384.801,384.8608,384.253,384.4224,7237.0
2024-11-04 11:35:00,385.78,385.83,385.28,385.38,7576.0,384.3427,384.3925,383.8446,383.9442,7576.0
2024-11-04 11:40:00,385.23,385.35,384.86,385.04,3207.0,383.7947,383.9143,383.4261,383.6054,3207.0
2024-11-04 11:45:00,385.05,385.07,384.61,384.68,6612.0,383.6154,383.6353,383.177,383.2468,6612.0
2024-11-04 11:50:00,384.62,384.77,384.52,384.52,4715.0,383.187,383.3365,383.0874,383.0874,4715.0
2024-11-04 11:55:00,384.5,384.64,384.16,384.62,5007.0,383.0675,383.2069,382.7287,383.187,5007.0
2024-11-04 12:00:00,384.71,384.78,384.34,384.34,8720.0,383.2767,383.3464,382.9081,382.9081,8720.0
2024-11-04 12:05:00,384.43,384.44,383.82,383.82,5726.0,382.9977,383.0077,382.39,382.39,5726.0
2024-11-04 12:10:00,383.76,384.42,383.76,384.32,4857.0,382.3302,382.9878,382.3302,382.8881,4857.0
2024-11-04 12:15:00,384.25,384.42,384.17,384.2,1981.0,382.8184,382.9878,382.7387,382.7686,1981.0
2024-11-04 12:20:00,384.29,384.91,384.29,384.85,3961.0,382.8582,383.4759,382.8582,383.4162,3961.0
2024-11-04 12:25:00,384.88,385.2,384.86,385.15,4767.0,383.446,383.7649,383.4261,383.715,4767.0
2024-11-04 12:30:00,385.25,385.35,384.96,385.24,4222.0,383.8147,383.9143,383.5257,383.8047,4222.0
2024-11-04 12:35:00,385.3,385.46,385.25,385.25,3474.0,383.8645,384.0239,383.8147,383.8147,3474.0
2024-11-04 12:40:00,385.26,385.37,385.13,385.36,1819.0,383.8246,383.9342,383.6951,383.9243,1819.0
2024-11-04 12:45:00,385.38,385.73,385.38,385.73,3196.0,383.9442,384.2929,383.9442,384.2929,3196.0
2024-11-04 12:50:00,385.8,385.8,385.57,385.67,3722.0,384.3626,384.3626,384.1335,384.2331,3722.0
2024-11-04 12:55:00,385.75,385.76,385.63,385.63,4754.0,384.3128,384.3228,384.1932,384.1932,4754.0
2024-11-04 13:00:00,385.5,385.83,385.42,385.49,3271.0,384.0637,384.3925,383.984,384.0538,3271.0
2024-11-04 13:05:00,385.46,385.54,384.83,385.02,22325.0,384.0239,384.1036,383.3962,383.5855,22325.0
2024-11-04 13:10:00,385.09,385.96,385.09,385.8,12615.0,383.6553,384.522,383.6553,384.3626,12615.0
2024-11-04 13:15:00,385.78,385.97,385.78,385.84,24630.0,384.3427,384.532,384.3427,384.4025,24630.0
2024-11-04 13:20:00,385.89,386.25,385.77,386.24,7744.0,384.4523,384.8109,384.3327,384.801,7744.0
2024-11-04 13:25:00,386.08,386.12,385.7,385.84,12642.0,384.6416,384.6814,384.263,384.4025,12642.0
2024-11-04 13:30:00,385.66,385.86,385.62,385.82,9215.0,384.2231,384.4224,384.1833,384.3825,9215.0
2024-11-04 13:35:00,385.83,386.05,385.74,386.03,8966.0,384.3925,384.6117,384.3028,384.5918,8966.0
2024-11-04 13:40:00,385.99,386.1,385.97,386.07,1920.0,384.5519,384.6615,384.532,384.6316,1920.0
2024-11-04 13:45:00,386.16,386.36,386.14,386.28,5324.0,384.7213,384.9205,384.7013,384.8408,5324.0
2024-11-04 13:50:00,386.27,386.31,386.08,386.08,4628.0,384.8309,384.8707,384.6416,384.6416,4628.0
2024-11-04 13:55:00,386.12,386.12,385.93,385.94,3412.0,384.6814,384.6814,384.4921,384.5021,3412.0
2024-11-04 14:00:00,385.96,386.08,385.93,386.01,4672.0,384.522,384.6416,384.4921,384.5718,4672.0
2024-11-04 14:05:00,386.03,386.28,386.02,386.11,4065.0,384.5918,384.8408,384.5818,384.6715,4065.0
2024-11-04 14:10:00,386.13,386.15,386.01,386.15,6742.0,384.6914,384.7113,384.5718,384.7113,6742.0
2024-11-04 14:15:00,386.26,386.26,386.05,386.08,3226.0,384.8209,384.8209,384.6117,384.6416,3226.0
2024-11-04 14:20:00,386.1,386.2,385.99,386.0,4448.0,384.6615,384.7611,384.5519,384.5619,4448.0
2024-11-04 14:25:00,386.0,386.11,385.74,385.77,4572.0,384.5619,384.6715,384.3028,384.3327,4572.0
2024-11-04 14:30:00,385.84,386.16,385.83,386.11,3217.0,384.4025,384.7213,384.3925,384.6715,3217.0
2024-11-04 14:35:00,386.16,386.27,386.0,386.27,12616.0,384.7213,384.8309,384.5619,384.8309,12616.0
2024-11-04 14:40:00,386.26,386.29,386.09,386.11,2082.0,384.8209,384.8508,384.6515,384.6715,2082.0
2024-11-04 14:45:00,386.12,386.12,385.82,385.94,11044.0,384.6814,384.6814,384.3825,384.5021,11044.0
2024-11-04 14:50:00,385.98,386.18,385.93,385.96,6373.0,384.5419,384.7412,384.4921,384.522,6373.0
2024-11-04 14:55:00,385.94,386.03,385.87,385.91,8270.0,384.5021,384.5918,384.4324,384.4722,8270.0
2024-11-04 15:00:00,385.79,385.92,385.69,385.74,5955.0,384.3527,384.4822,384.253,384.3028,5955.0
2024-11-04 15:05:00,385.69,385.81,385.66,385.77,3384.0,384.253,384.3726,384.2231,384.3327,3384.0
2024-11-04 15:10:00,385.66,385.72,385.53,385.53,12055.0,384.2231,384.2829,384.0936,384.0936,12055.0
2024-11-04 15:15:00,385.51,385.7,385.39,385.7,16637.0,384.0737,384.263,383.9541,384.263,16637.0
2024-11-04 15:20:00,385.71,385.77,385.53,385.75,6928.0,384.273,384.3327,384.0936,384.3128,6928.0
2024-11-04 15:25:00,385.76,385.88,385.5,385.52,5050.0,384.3228,384.4423,384.0637,384.0837,5050.0
2024-11-04 15:30:00,385.5,385.52,385.05,385.06,5081.0,384.0637,384.0837,383.6154,383.6254,5081.0
2024-11-04 15:35:00,385.06,385.06,384.62,384.81,8526.0,383.6254,383.6254,383.187,383.3763,8526.0
2024-11-04 15:40:00,384.83,385.24,384.79,385.07,5547.0,383.3962,383.8047,383.3564,383.6353,5547.0
2024-11-04 15:45:00,385.1,385.19,384.93,385.1,8521.0,383.6652,383.7549,383.4959,383.6652,8521.0
2024-11-04 15:50:00,385.15,385.15,384.77,384.99,7423.0,383.715,383.715,383.3365,383.5556,7423.0
2024-11-04 15:55:00,384.92,385.0,384.62,384.97,21957.0,383.4859,383.5656,383.187,383.5357,21957.0
2024-11-05 09:30:00,386.73,387.67,386.01,387.58,54187.0,385.2891,386.2256,384.5718,386.136,54187.0
2024-11-05 09:35:00,387.67,388.2,387.54,388.03,4921.0,386.2256,386.7537,386.0961,386.5843,4921.0
2024-11-05 09:40:00,388.2,388.22,387.38,387.52,4767.0,386.7537,386.7736,385.9367,386.0762,4767.0
2024-11-05 09:45:00,387.69,388.28,387.65,388.28,8826.0,386.2456,386.8334,386.2057,386.8334,8826.0
2024-11-05 09:50:00,388.32,388.52,388.19,388.52,9950.0,386.8732,387.0725,386.7437,387.0725,9950.0
2024-11-05 09:55:00,388.53,388.95,388.4,388.88,17034.0,387.0824,387.5009,386.9529,387.4311,17034.0
2024-11-05 10:00:00,389.27,389.31,388.83,389.06,13452.0,387.8197,387.8595,387.3813,387.6105,13452.0
2024-11-05 10:05:00,388.97,389.24,388.92,388.94,16572.0,387.5208,387.7898,387.471,387.4909,16572.0
2024-11-05 10:10:00,388.98,389.01,388.47,388.81,14910.0,387.5308,387.5607,387.0227,387.3614,14910.0
2024-11-05 10:15:00,388.69,389.0,388.53,388.71,2470.0,387.2418,387.5507,387.0824,387.2618,2470.0
2024-11-05 10:20:00,388.79,389.25,388.72,389.12,6858.0,387.3415,387.7998,387.2717,387.6702,6858.0
2024-11-05 10:25:00,389.25,389.25,388.46,388.59,15657.0,387.7998,387.7998,387.0127,387.1422,15657.0
2024-11-05 10:30:00,388.68,388.8,388.41,388.68,10267.0,387.2319,387.3514,386.9629,387.2319,10267.0
2024-11-05 10:35:00,388.67,388.96,388.6,388.85,10474.0,387.2219,387.5108,387.1522,387.4013,10474.0
2024-11-05 10:40:00,388.81,388.94,388.71,388.93,5431.0,387.3614,387.4909,387.2618,387.481,5431.0
2024-11-05 10:45:00,388.91,389.14,388.76,389.13,7801.0,387.461,387.6902,387.3116,387.6802,7801.0
2024-11-05 10:50:00,389.1,389.1,388.4,388.58,4461.0,387.6503,387.6503,386.9529,387.1323,4461.0
2024-11-05 10:55:00,388.4,388.47,388.25,388.39,6363.0,386.9529,387.0227,386.8035,386.943,6363.0
2024-11-05 11:00:00,388.45,388.7,387.96,388.65,7526.0,387.0027,387.2518,386.5146,387.202,7526.0
2024-11-05 11:05:00,388.58,389.25,388.58,389.25,2655.0,387.1323,387.7998,387.1323,387.7998,2655.0
2024-11-05 11:10:00,389.14,389.17,388.83,389.06,6945.0,387.6902,387.7201,387.3813,387.6105,6945.0
2024-11-05 11:15:00,389.09,389.14,389.01,389.1,3291.0,387.6404,387.6902,387.5607,387.6503,3291.0
2024-11-05 11:20:00,389.15,389.46,389.05,389.46,5652.0,387.7001,388.009,387.6005,388.009,5652.0
2024-11-05 11:25:00,389.39,389.45,389.19,389.19,4846.0,387.9392,387.999,387.74,387.74,4846.0
2024-11-05 11:30:00,389.25,389.71,389.23,389.65,4300.0,387.7998,388.258,387.7798,388.1983,4300.0
2024-11-05 11:35:00,389.58,389.72,389.52,389.64,4958.0,388.1285,388.268,388.0688,388.1883,4958.0
2024-11-05 11:40:00,389.5,389.51,389.27,389.28,1804.0,388.0488,388.0588,387.8197,387.8296,1804.0
2024-11-05 11:45:00,389.29,389.64,389.29,389.61,2262.0,387.8396,388.1883,387.8396,388.1584,2262.0
2024-11-05 11:50:00,389.53,389.83,389.39,389.83,4002.0,388.0787,388.3776,387.9392,388.3776,4002.0
2024-11-05 11:55:00,389.84,389.92,389.8,389.84,4067.0,388.3876,388.4673,388.3477,388.3876,4067.0
2024-11-05 12:00:00,389.86,389.86,389.63,389.81,2470.0,388.4075,388.4075,388.1783,388.3577,2470.0
2024-11-05 12:05:00,389.87,389.89,389.75,389.82,10228.0,388.4175,388.4374,388.2979,388.3676,10228.0
2024-11-05 12:10:00,389.92,390.2,389.67,390.2,28031.0,388.4673,388.7462,388.2182,388.7462,28031.0
2024-11-05 12:15:00,390.22,390.37,390.12,390.34,5052.0,388.7661,388.9156,388.6665,388.8857,5052.0
2024-11-05 12:20:00,390.16,390.28,390.16,390.28,2831.0,388.7064,388.8259,388.7064,388.8259,2831.0
2024-11-05 12:25:00,390.22,390.22,389.95,389.96,2244.0,388.7661,388.7661,388.4972,388.5071,2244.0
2024-11-05 12:30:00,389.96,390.29,389.96,390.15,4328.0,388.5071,388.8359,388.5071,388.6964,4328.0
2024-11-05 12:35:00,390.12,390.23,389.97,390.01,1803.0,388.6665,388.7761,388.5171,388.5569,1803.0
2024-11-05 12:40:00,390.1,390.16,390.08,390.14,3967.0,388.6466,388.7064,388.6267,388.6864,3967.0
2024-11-05 12:45:00,390.24,390.47,390.19,390.43,2025.0,388.7861,389.0152,388.7363,388.9754,2025.0
2024-11-05 12:50:00,390.39,390.47,390.38,390.47,1172.0,388.9355,389.0152,388.9256,389.0152,1172.0
2024-11-05 12:55:00,390.35,390.35,390.06,390.13,12710.0,388.8957,388.8957,388.6067,388.6765,12710.0
2024-11-05 13:00:00,390.06,390.34,389.98,390.31,1256.0,388.6067,388.8857,388.527,388.8558,1256.0
2024-11-05 13:05:00,390.24,390.37,390.24,390.25,2366.0,388.7861,388.9156,388.7861,388.796,2366.0
2024-11-05 13:10:00,390.25,390.25,389.8,389.8,2843.0,388.796,388.796,388.3477,388.3477,2843.0
2024-11-05 13:15:00,389.96,390.22,389.95,389.96,10731.0,388.5071,388.7661,388.4972,388.5071,10731.0
2024-11-05 13:20:00,389.9,390.01,389.72,389.74,15772.0,388.4473,388.5569,388.268,388.2879,15772.0
2024-11-05 13:25:00,389.73,389.87,389.6,389.61,1800.0,388.278,388.4175,388.1485,388.1584,1800.0
2024-11-05 13:30:00,389.62,389.75,389.56,389.63,8395.0,388.1684,388.2979,388.1086,388.1783,8395.0
2024-11-05 13:35:00,389.55,389.55,389.01,389.27,12964.0,388.0986,388.0986,387.5607,387.8197,12964.0
2024-11-05 13:40:00,389.3,389.56,389.21,389.5,2063.0,387.8496,388.1086,387.7599,388.0488,2063.0
2024-11-05 13:45:00,389.42,389.64,389.24,389.36,5157.0,387.9691,388.1883,387.7898,387.9094,5157.0
2024-11-05 13:50:00,389.29,389.49,389.26,389.49,11161.0,387.8396,388.0389,387.8097,388.0389,11161.0
2024-11-05 13:55:00,389.48,389.51,389.39,389.43,4221.0,388.0289,388.0588,387.9392,387.9791,4221.0
2024-11-05 14:00:00,389.42,389.71,389.42,389.61,9733.0,387.9691,388.258,387.9691,388.1584,9733.0
2024-11-05 14:05:00,389.6,389.82,389.55,389.8,5578.0,388.1485,388.3676,388.0986,388.3477,5578.0
2024-11-05 14:10:00,389.74,389.87,389.67,389.69,2111.0,388.2879,388.4175,388.2182,388.2381,2111.0
2024-11-05 14:15:00,389.62,389.7,389.49,389.64,4762.0,388.1684,388.2481,388.0389,388.1883,4762.0
2024-11-05 14:20:00,389.47,389.47,389.34,389.38,4251.0,388.0189,388.0189,387.8894,387.9293,4251.0
2024-11-05 14:25:00,389.55,389.86,389.55,389.69,12833.0,388.0986,388.4075,388.0986,388.2381,12833.0
2024-11-05 14:30:00,389.67,389.8,389.54,389.75,4069.0,388.2182,388.3477,388.0887,388.2979,4069.0
2024-11-05 14:35:00,389.73,389.93,389.72,389.93,2278.0,388.278,388.4772,388.268,388.4772,2278.0
2024-11-05 14:40:00,389.93,389.96,389.87,389.96,1046.0,388.4772,388.5071,388.4175,388.5071,1046.0
2024-11-05 14:45:00,389.94,389.95,389.76,389.79,10828.0,388.4872,388.4972,388.3079,388.3377,10828.0
2024-11-05 14:50:00,389.69,389.69,389.35,389.35,4617.0,388.2381,388.2381,387.8994,387.8994,4617.0
2024-11-05 14:55:00,389.25,389.36,389.11,389.36,10309.0,387.7998,387.9094,387.6603,387.9094,10309.0
2024-11-05 15:00:00,389.05,389.4,388.98,389.19,18154.0,387.6005,387.9492,387.5308,387.74,18154.0
2024-11-05 15:05:00,389.3,389.66,389.3,389.62,6909.0,387.8496,388.2082,387.8496,388.1684,6909.0
2024-11-05 15:10:00,389.68,389.77,389.59,389.74,5758.0,388.2282,388.3178,388.1385,388.2879,5758.0
2024-11-05 15:15:00,389.63,389.79,389.63,389.79,6001.0,388.1783,388.3377,388.1783,388.3377,6001.0
2024-11-05 15:20:00,389.77,389.78,389.58,389.59,4315.0,388.3178,388.3278,388.1285,388.1385,4315.0
2024-11-05 15:25:00,389.58,389.78,389.51,389.76,3687.0,388.1285,388.3278,388.0588,388.3079,3687.0
2024-11-05 15:30:00,389.77,390.16,389.75,390.05,15816.0,388.3178,388.7064,388.2979,388.5968,15816.0
2024-11-05 15:35:00,390.09,390.15,389.91,389.94,5113.0,388.6366,388.6964,388.4573,388.4872,5113.0
2024-11-05 15:40:00,389.71,389.71,389.36,389.4,3693.0,388.258,388.258,387.9094,387.9492,3693.0
2024-11-05 15:45:00,389.44,389.73,389.27,389.66,6465.0,387.9891,388.278,387.8197,388.2082,6465.0
2024-11-05 15:50:00,389.59,389.84,389.44,389.66,13853.0,388.1385,388.3876,387.9891,388.2082,13853.0
2024-11-05 15:55:00,389.65,390.15,389.56,390.14,19075.0,388.1983,388.6964,388.1086,388.6864,19075.0
2024-11-06 09:30:00,397.07,397.45,396.23,397.24,110867.0,395.5906,395.9692,394.7538,395.76,110867.0
2024-11-06 09:35:00,397.19,398.07,397.17,398.0,22675.0,395.7102,396.5869,395.6903,396.5172,22675.0
2024-11-06 09:40:00,397.92,398.09,396.95,396.95,14270.0,396.4375,396.6068,395.4711,395.4711,14270.0
2024-11-06 09:45:00,397.06,397.19,395.32,395.58,15394.0,395.5807,395.7102,393.8471,394.1062,15394.0
2024-11-06 09:50:00,395.56,395.87,395.12,395.47,11867.0,394.0863,394.3951,393.6479,393.9966,11867.0
2024-11-06 09:55:00,395.39,395.85,395.17,395.45,12025.0,393.9169,394.3752,393.6977,393.9767,12025.0
2024-11-06 10:00:00,395.73,396.7,395.7,395.93,11913.0,394.2556,395.222,394.2257,394.4549,11913.0
2024-11-06 10:05:00,395.86,396.49,395.56,396.49,7752.0,394.3851,395.0128,394.0863,395.0128,7752.0
2024-11-06 10:10:00,396.31,397.09,396.31,397.0,5234.0,394.8335,395.6106,394.8335,395.5209,5234.0
2024-11-06 10:15:00,397.06,397.67,396.67,397.62,16337.0,395.5807,396.1884,395.1921,396.1386,16337.0
2024-11-06 10:20:00,397.66,398.0,397.45,397.9,14202.0,396.1784,396.5172,395.9692,396.4175,14202.0
2024-11-06 10:25:00,397.58,398.32,397.57,398.17,39007.0,396.0987,396.836,396.0888,396.6865,39007.0
2024-11-06 10:30:00,398.15,398.59,397.97,398.01,7184.0,396.6666,397.105,396.4873,396.5271,7184.0
2024-11-06 10:35:00,398.11,398.3,397.35,397.45,13425.0,396.6268,396.816,395.8696,395.9692,13425.0
2024-11-06 10:40:00,397.45,397.68,397.0,397.21,44387.0,395.9692,396.1984,395.5209,395.7301,44387.0
2024-11-06 10:45:00,397.14,397.37,396.89,397.37,16890.0,395.6604,395.8895,395.4113,395.8895,16890.0
2024-11-06 10:50:00,397.32,397.32,396.37,396.67,10320.0,395.8397,395.8397,394.8932,395.1921,10320.0
2024-11-06 10:55:00,396.77,397.01,396.5,396.67,8219.0,395.2917,395.5308,395.0227,395.1921,8219.0
2024-11-06 11:00:00,396.72,396.72,396.11,396.3,4239.0,395.2419,395.2419,394.6342,394.8235,4239.0
2024-11-06 11:05:00,396.33,396.83,396.27,396.62,14704.0,394.8534,395.3515,394.7936,395.1423,14704.0
2024-11-06 11:10:00,396.69,397.37,396.68,397.35,3977.0,395.212,395.8895,395.2021,395.8696,3977.0
2024-11-06 11:15:00,397.34,397.42,396.88,397.12,6828.0,395.8596,395.9393,395.4013,395.6404,6828.0
2024-11-06 11:20:00,396.95,397.03,396.56,397.01,3612.0,395.4711,395.5508,395.0825,395.5308,3612.0
2024-11-06 11:25:00,396.97,397.6,396.97,397.55,3103.0,395.491,396.1187,395.491,396.0688,3103.0
2024-11-06 11:30:00,397.54,397.87,397.54,397.61,8741.0,396.0589,396.3876,396.0589,396.1286,8741.0
2024-11-06 11:35:00,397.84,398.08,397.77,398.08,4171.0,396.3578,396.5969,396.288,396.5969,4171.0
2024-11-06 11:40:00,398.08,398.08,397.77,397.81,8615.0,396.5969,396.5969,396.288,396.3279,8615.0
2024-11-06 11:45:00,397.71,397.88,397.62,397.83,6030.0,396.2282,396.3976,396.1386,396.3478,6030.0
2024-11-06 11:50:00,397.86,398.02,397.86,397.9,13639.0,396.3777,396.5371,396.3777,396.4175,13639.0
2024-11-06 11:55:00,398.01,398.09,397.87,397.96,7156.0,396.5271,396.6068,396.3876,396.4773,7156.0
2024-11-06 12:00:00,397.82,397.97,397.67,397.89,10049.0,396.3378,396.4873,396.1884,396.4076,10049.0
2024-11-06 12:05:00,397.88,398.01,397.78,397.9,7649.0,396.3976,396.5271,396.298,396.4175,7649.0
2024-11-06 12:10:00,397.91,398.24,397.9,398.13,4861.0,396.4275,396.7563,396.4175,396.6467,4861.0
2024-11-06 12:15:00,398.16,398.16,397.76,397.84,8547.0,396.6766,396.6766,396.2781,396.3578,8547.0
2024-11-06 12:20:00,397.88,398.04,397.83,398.04,6762.0,396.3976,396.557,396.3478,396.557,6762.0
2024-11-06 12:25:00,397.88,398.12,397.8,397.99,5691.0,396.3976,396.6367,396.3179,396.5072,5691.0
2024-11-06 12:30:00,398.08,398.08,397.86,397.92,6388.0,396.5969,396.5969,396.3777,396.4375,6388.0
2024-11-06 12:35:00,397.98,398.12,397.9,398.01,1587.0,396.4972,396.6367,396.4175,396.5271,1587.0
2024-11-06 12:40:00,397.92,398.12,397.83,398.04,14670.0,396.4375,396.6367,396.3478,396.557,14670.0
2024-11-06 12:45:00,398.15,398.41,398.15,398.38,2273.0,396.6666,396.9256,396.6666,396.8957,2273.0
2024-11-06 12:50:00,398.32,398.4,398.03,398.35,2674.0,396.836,396.9157,396.547,396.8659,2674.0
2024-11-06 12:55:00,398.28,398.35,398.21,398.29,5158.0,396.7961,396.8659,396.7264,396.8061,5158.0
2024-11-06 13:00:00,398.23,398.71,398.2,398.6,11593.0,396.7463,397.2245,396.7164,397.1149,11593.0
2024-11-06 13:05:00,398.51,398.6,398.38,398.6,4753.0,397.0253,397.1149,396.8957,397.1149,4753.0
2024-11-06 13:10:00,398.74,398.89,398.73,398.81,3250.0,397.2544,397.4038,397.2444,397.3241,3250.0
2024-11-06 13:15:00,398.83,398.95,398.69,398.94,6752.0,397.3441,397.4636,397.2046,397.4537,6752.0
2024-11-06 13:20:00,398.8,398.8,398.58,398.72,35080.0,397.3142,397.3142,397.095,397.2345,35080.0
2024-11-06 13:25:00,398.67,399.09,398.66,399.09,6117.0,397.1847,397.6031,397.1747,397.6031,6117.0
2024-11-06 13:30:00,399.13,399.13,398.86,398.93,3565.0,397.643,397.643,397.374,397.4437,3565.0
2024-11-06 13:35:00,399.11,399.13,398.99,398.99,4617.0,397.623,397.643,397.5035,397.5035,4617.0
2024-11-06 13:40:00,399.0,399.2,398.94,399.06,4853.0,397.5134,397.7127,397.4537,397.5732,4853.0
2024-11-06 13:45:00,399.06,399.33,399.06,399.28,2741.0,397.5732,397.8422,397.5732,397.7924,2741.0
2024-11-06 13:50:00,399.25,399.3,398.82,399.0,29128.0,397.7625,397.8123,397.3341,397.5134,29128.0
2024-11-06 13:55:00,398.99,399.15,398.83,398.96,7720.0,397.5035,397.6629,397.3441,397.4736,7720.0
2024-11-06 14:00:00,399.0,399.24,398.97,399.04,4673.0,397.5134,397.7525,397.4835,397.5533,4673.0
2024-11-06 14:05:00,399.0,399.03,398.76,399.02,7678.0,397.5134,397.5433,397.2743,397.5334,7678.0
2024-11-06 14:10:00,398.93,399.32,398.82,399.24,9972.0,397.4437,397.8322,397.3341,397.7525,9972.0
2024-11-06 14:15:00,399.24,399.3,399.12,399.25,4889.0,397.7525,397.8123,397.633,397.7625,4889.0
2024-11-06 14:20:00,399.31,399.36,399.16,399.29,4513.0,397.8223,397.8721,397.6728,397.8024,4513.0
2024-11-06 14:25:00,399.29,399.39,399.26,399.37,15330.0,397.8024,397.902,397.7725,397.8821,15330.0
2024-11-06 14:30:00,399.36,399.53,399.26,399.26,9382.0,397.8721,398.0415,397.7725,397.7725,9382.0
2024-11-06 14:35:00,399.2,399.34,399.14,399.26,16164.0,397.7127,397.8522,397.6529,397.7725,16164.0
2024-11-06 14:40:00,399.19,399.19,398.99,399.1,3108.0,397.7027,397.7027,397.5035,397.6131,3108.0
2024-11-06 14:45:00,399.18,399.43,399.17,399.43,3408.0,397.6928,397.9418,397.6828,397.9418,3408.0
2024-11-06 14:50:00,399.37,399.37,399.11,399.19,4202.0,397.8821,397.8821,397.623,397.7027,4202.0
2024-11-06 14:55:00,399.17,399.47,399.02,399.4,5824.0,397.6828,397.9817,397.5334,397.9119,5824.0
2024-11-06 15:00:00,399.28,399.53,399.28,399.53,10554.0,397.7924,398.0415,397.7924,398.0415,10554.0
2024-11-06 15:05:00,399.51,399.72,399.46,399.72,3144.0,398.0215,398.2308,397.9717,398.2308,3144.0
2024-11-06 15:10:00,399.73,399.99,399.66,399.99,6565.0,398.2407,398.4997,398.171,398.4997,6565.0
2024-11-06 15:15:00,399.95,400.0,399.8,399.94,11557.0,398.4599,398.5097,398.3105,398.4499,11557.0
2024-11-06 15:20:00,399.92,399.92,399.35,399.49,10017.0,398.43,398.43,397.8621,398.0016,10017.0
2024-11-06 15:25:00,399.48,399.77,399.46,399.62,5999.0,397.9916,398.2806,397.9717,398.1311,5999.0
2024-11-06 15:30:00,399.7,399.89,399.68,399.8,10729.0,398.2108,398.4001,398.1909,398.3105,10729.0
2024-11-06 15:35:00,399.81,399.81,399.5,399.5,5562.0,398.3204,398.3204,398.0116,398.0116,5562.0
2024-11-06 15:40:00,399.5,399.98,399.43,399.96,24010.0,398.0116,398.4898,397.9418,398.4699,24010.0
2024-11-06 15:45:00,399.88,400.28,399.84,400.23,14323.0,398.3902,398.7887,398.3503,398.7389,14323.0
2024-11-06 15:50:00,400.25,400.25,399.38,399.48,15746.0,398.7588,398.7588,397.892,397.9916,15746.0
2024-11-06 15:55:00,399.71,399.99,399.58,399.84,22825.0,398.2208,398.4997,398.0913,398.3503,22825.0
2024-11-07 09:30:00,402.14,403.09,401.75,402.87,76589.0,400.6417,401.5882,400.2532,401.369,76589.0
2024-11-07 09:35:00,402.76,403.45,402.66,403.36,15947.0,401.2594,401.9469,401.1598,401.8572,15947.0
2024-11-07 09:40:00,403.35,403.68,403.27,403.27,10214.0,401.8472,402.176,401.7675,401.7675,10214.0
2024-11-07 09:45:00,403.27,403.35,402.88,403.0,13078.0,401.7675,401.8472,401.379,401.4985,13078.0
2024-11-07 09:50:00,402.94,403.29,402.85,403.27,20204.0,401.4388,401.7875,401.3491,401.7675,20204.0
2024-11-07 09:55:00,403.35,404.0,403.33,404.0,8351.0,401.8472,402.4948,401.8273,402.4948,8351.0
2024-11-07 10:00:00,403.96,404.04,403.7,404.04,11838.0,402.455,402.5347,402.1959,402.5347,11838.0
2024-11-07 10:05:00,404.04,404.29,403.94,404.23,11291.0,402.5347,402.7837,402.435,402.7239,11291.0
2024-11-07 10:10:00,404.19,404.47,404.18,404.21,9302.0,402.6841,402.9631,402.6741,402.704,9302.0
2024-11-07 10:15:00,404.22,404.31,403.9,404.27,14903.0,402.714,402.8037,402.3952,402.7638,14903.0
2024-11-07 10:20:00,404.29,404.38,404.1,404.17,6124.0,402.7837,402.8734,402.5944,402.6642,6124.0
2024-11-07 10:25:00,404.25,404.25,403.96,404.07,7184.0,402.7439,402.7439,402.455,402.5645,7184.0
2024-11-07 10:30:00,404.17,404.2,403.74,403.91,6344.0,402.6642,402.6941,402.2358,402.4051,6344.0
2024-11-07 10:35:00,403.95,404.48,403.85,404.13,8481.0,402.445,402.973,402.3454,402.6243,8481.0
2024-11-07 10:40:00,404.11,404.55,404.09,404.53,12609.0,402.6044,403.0428,402.5845,403.0228,12609.0
2024-11-07 10:45:00,404.57,405.04,404.55,404.97,10128.0,403.0627,403.5309,403.0428,403.4612,10128.0
2024-11-07 10:50:00,405.09,405.13,404.84,404.88,15740.0,403.5807,403.6206,403.3317,403.3715,15740.0
2024-11-07 10:55:00,404.86,405.15,404.84,405.04,4642.0,403.3516,403.6405,403.3317,403.5309,4642.0
2024-11-07 11:00:00,405.11,405.25,404.67,404.8,17688.0,403.6007,403.7401,403.1623,403.2918,17688.0
2024-11-07 11:05:00,404.87,404.88,404.56,404.63,13133.0,403.3616,403.3715,403.0527,403.1225,13133.0
2024-11-07 11:10:00,404.6,404.86,404.52,404.85,6186.0,403.0926,403.3516,403.0129,403.3416,6186.0
2024-11-07 11:15:00,404.83,405.06,404.83,405.03,5096.0,403.3217,403.5509,403.3217,403.521,5096.0
2024-11-07 11:20:00,404.96,405.09,404.91,405.05,2447.0,403.4512,403.5807,403.4014,403.5409,2447.0
2024-11-07 11:25:00,405.09,405.15,405.02,405.02,6588.0,403.5807,403.6405,403.511,403.511,6588.0
2024-11-07 11:30:00,405.04,405.34,405.03,405.29,27217.0,403.5309,403.8298,403.521,403.78,27217.0
2024-11-07 11:35:00,405.3,405.43,405.24,405.37,8401.0,403.79,403.9195,403.7302,403.8597,8401.0
2024-11-07 11:40:00,405.38,405.46,405.34,405.34,11054.0,403.8697,403.9494,403.8298,403.8298,11054.0
2024-11-07 11:45:00,405.41,405.55,405.21,405.51,8396.0,403.8996,404.039,403.7003,403.9992,8396.0
2024-11-07 11:50:00,405.51,405.78,405.5,405.77,12621.0,403.9992,404.2682,403.9892,404.2582,12621.0
2024-11-07 11:55:00,405.75,405.85,405.68,405.81,24622.0,404.2383,404.3379,404.1685,404.2981,24622.0
2024-11-07 12:00:00,405.78,405.78,405.27,405.38,7124.0,404.2682,404.2682,403.7601,403.8697,7124.0
2024-11-07 12:05:00,405.32,405.33,405.2,405.25,2818.0,403.8099,403.8199,403.6903,403.7401,2818.0
2024-11-07 12:10:00,405.24,405.62,405.23,405.57,2915.0,403.7302,404.1088,403.7202,404.059,2915.0
2024-11-07 12:15:00,405.48,405.58,405.43,405.5,2858.0,403.9693,404.0689,403.9195,403.9892,2858.0
2024-11-07 12:20:00,405.41,405.55,405.35,405.39,7732.0,403.8996,404.039,403.8398,403.8796,7732.0
2024-11-07 12:25:00,405.39,405.54,405.35,405.54,2922.0,403.8796,404.0291,403.8398,404.0291,2922.0
2024-11-07 12:30:00,405.52,405.66,405.29,405.3,12677.0,404.0091,404.1486,403.78,403.79,12677.0
2024-11-07 12:35:00,405.46,405.62,405.45,405.62,691.0,403.9494,404.1088,403.9394,404.1088,691.0
2024-11-07 12:40:00,405.49,405.68,405.46,405.66,3480.0,403.9793,404.1685,403.9494,404.1486,3480.0
2024-11-07 12:45:00,405.66,405.9,405.66,405.81,6755.0,404.1486,404.3877,404.1486,404.2981,6755.0
2024-11-07 12:50:00,405.74,405.77,405.67,405.73,5345.0,404.2283,404.2582,404.1586,404.2184,5345.0
2024-11-07 12:55:00,405.75,405.86,405.74,405.84,6942.0,404.2383,404.3479,404.2283,404.328,6942.0
2024-11-07 13:00:00,405.81,405.84,405.65,405.68,6434.0,404.2981,404.328,404.1387,404.1685,6434.0
2024-11-07 13:05:00,405.64,405.69,405.32,405.37,10905.0,404.1287,404.1785,403.8099,403.8597,10905.0
2024-11-07 13:10:00,405.36,405.44,405.1,405.35,13799.0,403.8497,403.9294,403.5907,403.8398,13799.0
2024-11-07 13:15:00,405.33,405.38,405.06,405.21,5909.0,403.8199,403.8697,403.5509,403.7003,5909.0
2024-11-07 13:20:00,405.21,405.42,405.21,405.35,13677.0,403.7003,403.9095,403.7003,403.8398,13677.0
2024-11-07 13:25:00,405.34,405.5,405.34,405.44,8415.0,403.8298,403.9892,403.8298,403.9294,8415.0
2024-11-07 13:30:00,405.19,405.27,405.07,405.23,29824.0,403.6804,403.7601,403.5608,403.7202,29824.0
2024-11-07 13:35:00,405.2,405.47,405.16,405.44,5897.0,403.6903,403.9593,403.6505,403.9294,5897.0
2024-11-07 13:40:00,405.4,405.4,405.0,405.05,7760.0,403.8896,403.8896,403.4911,403.5409,7760.0
2024-11-07 13:45:00,405.06,405.15,404.98,405.07,2596.0,403.5509,403.6405,403.4712,403.5608,2596.0
2024-11-07 13:50:00,405.18,405.64,405.18,405.63,5307.0,403.6704,404.1287,403.6704,404.1187,5307.0
2024-11-07 13:55:00,405.71,405.72,405.38,405.38,8740.0,404.1984,404.2084,403.8697,403.8697,8740.0
2024-11-07 14:00:00,405.65,405.67,405.18,405.57,8687.0,404.1387,404.1586,403.6704,404.059,8687.0
2024-11-07 14:05:00,405.59,405.91,405.59,405.8,8184.0,404.0789,404.3977,404.0789,404.2881,8184.0
2024-11-07 14:10:00,405.83,405.83,405.67,405.73,7358.0,404.318,404.318,404.1586,404.2184,7358.0
2024-11-07 14:15:00,405.74,405.99,405.68,405.69,6099.0,404.2283,404.4774,404.1685,404.1785,6099.0
2024-11-07 14:20:00,405.79,405.79,405.46,405.55,2777.0,404.2781,404.2781,403.9494,404.039,2777.0
2024-11-07 14:25:00,405.61,405.79,405.59,405.59,2273.0,404.0988,404.2781,404.0789,404.0789,2273.0
2024-11-07 14:30:00,405.75,406.13,405.74,406.13,4654.0,404.2383,404.6169,404.2283,404.6169,4654.0
2024-11-07 14:35:00,406.11,406.22,405.98,406.1,5498.0,404.5969,404.7065,404.4674,404.587,5498.0
2024-11-07 14:40:00,405.89,405.91,405.18,405.87,14861.0,404.3778,404.3977,403.6704,404.3578,14861.0
2024-11-07 14:45:00,405.82,406.42,405.74,406.29,15006.0,404.308,404.9058,404.2283,404.7763,15006.0
2024-11-07 14:50:00,406.29,406.55,405.81,405.89,22926.0,404.7763,405.0353,404.2981,404.3778,22926.0
2024-11-07 14:55:00,406.03,406.59,405.99,406.56,26691.0,404.5172,405.0752,404.4774,405.0453,26691.0
2024-11-07 15:00:00,406.5,406.6,406.34,406.42,55718.0,404.9855,405.0851,404.8261,404.9058,55718.0
2024-11-07 15:05:00,406.4,406.56,406.23,406.43,36980.0,404.8859,405.0453,404.7165,404.9158,36980.0
2024-11-07 15:10:00,406.42,406.71,406.32,406.66,25933.0,404.9058,405.1947,404.8062,405.1449,25933.0
2024-11-07 15:15:00,406.7,407.02,406.68,406.76,38029.0,405.1847,405.5036,405.1648,405.2445,38029.0
2024-11-07 15:20:00,406.74,406.96,406.61,406.91,23460.0,405.2246,405.4438,405.0951,405.394,23460.0
2024-11-07 15:25:00,406.84,406.92,406.57,406.57,23270.0,405.3242,405.4039,405.0552,405.0552,23270.0
2024-11-07 15:30:00,406.65,406.76,406.53,406.53,23240.0,405.1349,405.2445,405.0154,405.0154,23240.0
2024-11-07 15:35:00,406.53,406.56,406.26,406.28,19144.0,405.0154,405.0453,404.7464,404.7663,19144.0
2024-11-07 15:40:00,406.34,406.69,406.34,406.5,3974.0,404.8261,405.1748,404.8261,404.9855,3974.0
2024-11-07 15:45:00,406.69,406.94,406.67,406.67,18343.0,405.1748,405.4239,405.1549,405.1549,18343.0
2024-11-07 15:50:00,406.54,406.54,406.11,406.28,6212.0,405.0253,405.0253,404.5969,404.7663,6212.0
2024-11-07 15:55:00,406.27,406.66,406.13,406.5,56487.0,404.7563,405.1449,404.6169,404.9855,56487.0
2024-11-08 09:30:00,406.5,407.25,406.35,407.0,63751.0,404.9855,405.7327,404.8361,405.4836,63751.0
2024-11-08 09:35:00,406.84,407.32,406.84,407.12,3551.0,405.3242,405.8024,405.3242,405.6032,3551.0
2024-11-08 09:40:00,407.22,407.38,406.66,406.69,5872.0,405.7028,405.8622,405.1449,405.1748,5872.0
2024-11-08 09:45:00,406.55,407.08,406.42,407.06,9067.0,405.0353,405.5633,404.9058,405.5434,9067.0
2024-11-08 09:50:00,407.08,407.36,407.01,407.29,9087.0,405.5633,405.8423,405.4936,405.7725,9087.0
2024-11-08 09:55:00,407.23,407.37,407.14,407.29,5010.0,405.7128,405.8523,405.6231,405.7725,5010.0
2024-11-08 10:00:00,407.42,407.56,406.94,407.08,11883.0,405.9021,406.0415,405.4239,405.5633,11883.0
2024-11-08 10:05:00,406.9,407.11,406.64,406.75,11938.0,405.384,405.5932,405.125,405.2346,11938.0
2024-11-08 10:10:00,406.86,406.86,406.5,406.5,6937.0,405.3442,405.3442,404.9855,404.9855,6937.0
2024-11-08 10:15:00,406.48,407.11,406.37,407.11,6199.0,404.9656,405.5932,404.856,405.5932,6199.0
2024-11-08 10:20:00,407.16,407.17,406.79,406.84,9569.0,405.643,405.653,405.2744,405.3242,9569.0
2024-11-08 10:25:00,406.93,407.13,406.93,407.08,7476.0,405.4139,405.6131,405.4139,405.5633,7476.0
2024-11-08 10:30:00,407.01,407.31,406.99,407.28,5088.0,405.4936,405.7925,405.4737,405.7626,5088.0
2024-11-08 10:35:00,407.24,407.24,406.73,406.74,2133.0,405.7227,405.7227,405.2146,405.2246,2133.0
2024-11-08 10:40:00,406.96,407.07,406.71,406.89,4781.0,405.4438,405.5534,405.1947,405.374,4781.0
2024-11-08 10:45:00,406.83,407.11,406.83,407.11,1589.0,405.3143,405.5932,405.3143,405.5932,1589.0
2024-11-08 10:50:00,407.2,407.26,407.01,407.14,2313.0,405.6829,405.7427,405.4936,405.6231,2313.0
2024-11-08 10:55:00,407.13,407.13,406.86,407.05,4941.0,405.6131,405.6131,405.3442,405.5334,4941.0
2024-11-08 11:00:00,406.88,406.88,406.46,406.49,4801.0,405.3641,405.3641,404.9456,404.9755,4801.0
2024-11-08 11:05:00,406.77,406.91,406.67,406.8,15787.0,405.2545,405.394,405.1549,405.2844,15787.0
2024-11-08 11:10:00,406.98,407.27,406.85,407.25,4082.0,405.4637,405.7526,405.3342,405.7327,4082.0
2024-11-08 11:15:00,407.22,407.26,407.14,407.25,2588.0,405.7028,405.7427,405.6231,405.7327,2588.0
2024-11-08 11:20:00,407.23,407.36,407.15,407.33,2614.0,405.7128,405.8423,405.6331,405.8124,2614.0
2024-11-08 11:25:00,407.3,407.5,407.29,407.38,3748.0,405.7825,405.9818,405.7725,405.8622,3748.0
2024-11-08 11:30:00,407.44,407.58,407.43,407.43,4865.0,405.922,406.0615,405.912,405.912,4865.0
2024-11-08 11:35:00,407.41,407.61,407.38,407.58,5306.0,405.8921,406.0914,405.8622,406.0615,5306.0
2024-11-08 11:40:00,407.63,407.66,407.36,407.36,2816.0,406.1113,406.1412,405.8423,405.8423,2816.0
2024-11-08 11:45:00,407.4,407.56,407.31,407.56,6095.0,405.8821,406.0415,405.7925,406.0415,6095.0
2024-11-08 11:50:00,407.7,407.75,407.66,407.74,2287.0,406.181,406.2308,406.1412,406.2209,2287.0
2024-11-08 11:55:00,407.93,407.97,407.78,407.81,6978.0,406.4102,406.45,406.2607,406.2906,6978.0
2024-11-08 12:00:00,407.71,407.79,407.53,407.57,9187.0,406.191,406.2707,406.0117,406.0515,9187.0
2024-11-08 12:05:00,407.57,407.58,407.43,407.58,1881.0,406.0515,406.0615,405.912,406.0615,1881.0
2024-11-08 12:10:00,407.53,407.55,407.35,407.36,4425.0,406.0117,406.0316,405.8323,405.8423,4425.0
2024-11-08 12:15:00,407.37,407.45,407.25,407.38,4078.0,405.8523,405.932,405.7327,405.8622,4078.0
2024-11-08 12:20:00,407.51,407.57,407.34,407.38,6522.0,405.9917,406.0515,405.8224,405.8622,6522.0
2024-11-08 12:25:00,407.48,407.48,407.31,407.35,8296.0,405.9618,405.9618,405.7925,405.8323,8296.0
2024-11-08 12:30:00,407.41,407.79,407.35,407.76,3052.0,405.8921,406.2707,405.8323,406.2408,3052.0
2024-11-08 12:35:00,407.78,407.95,407.78,407.82,6296.0,406.2607,406.4301,406.2607,406.3006,6296.0
2024-11-08 12:40:00,407.75,407.83,407.56,407.64,6180.0,406.2308,406.3105,406.0415,406.1212,6180.0
2024-11-08 12:45:00,407.69,407.83,407.68,407.77,3084.0,406.1711,406.3105,406.1611,406.2508,3084.0
2024-11-08 12:50:00,407.88,407.9,407.81,407.85,2721.0,406.3604,406.3803,406.2906,406.3305,2721.0
2024-11-08 12:55:00,407.73,407.73,407.56,407.59,5164.0,406.2109,406.2109,406.0415,406.0714,5164.0
2024-11-08 13:00:00,407.6,407.71,407.51,407.66,5582.0,406.0814,406.191,405.9917,406.1412,5582.0
2024-11-08 13:05:00,407.63,407.82,407.62,407.8,4559.0,406.1113,406.3006,406.1013,406.2806,4559.0
2024-11-08 13:10:00,407.78,407.88,407.74,407.77,12660.0,406.2607,406.3604,406.2209,406.2508,12660.0
2024-11-08 13:15:00,407.81,407.91,407.71,407.72,5029.0,406.2906,406.3902,406.191,406.2009,5029.0
2024-11-08 13:20:00,407.76,407.85,407.67,407.84,2310.0,406.2408,406.3305,406.1511,406.3205,2310.0
2024-11-08 13:25:00,407.81,407.9,407.77,407.9,16014.0,406.2906,406.3803,406.2508,406.3803,16014.0
2024-11-08 13:30:00,408.0,408.29,407.95,408.24,6334.0,406.4799,406.7688,406.4301,406.719,6334.0
2024-11-08 13:35:00,408.24,408.48,408.17,408.43,1928.0,406.719,406.9581,406.6493,406.9083,1928.0
2024-11-08 13:40:00,408.51,408.53,408.36,408.53,4004.0,406.988,407.0079,406.8386,407.0079,4004.0
2024-11-08 13:45:00,408.54,408.56,408.29,408.32,4433.0,407.0179,407.0378,406.7688,406.7987,4433.0
2024-11-08 13:50:00,408.38,408.38,408.15,408.16,4196.0,406.8585,406.8585,406.6293,406.6393,4196.0
2024-11-08 13:55:00,408.14,408.49,408.09,408.45,11233.0,406.6194,406.9681,406.5696,406.9282,11233.0
2024-11-08 14:00:00,408.41,408.46,408.34,408.34,63603.0,406.8884,406.9382,406.8186,406.8186,63603.0
2024-11-08 14:05:00,408.25,408.43,408.25,408.43,5429.0,406.729,406.9083,406.729,406.9083,5429.0
2024-11-08 14:10:00,408.4,408.42,408.3,408.4,2298.0,406.8784,406.8983,406.7788,406.8784,2298.0
2024-11-08 14:15:00,408.38,408.45,408.24,408.25,2681.0,406.8585,406.9282,406.719,406.729,2681.0
2024-11-08 14:20:00,408.32,408.41,408.29,408.33,4785.0,406.7987,406.8884,406.7688,406.8087,4785.0
2024-11-08 14:25:00,408.34,408.54,408.34,408.52,10307.0,406.8186,407.0179,406.8186,406.998,10307.0
2024-11-08 14:30:00,408.48,408.48,408.35,408.38,12570.0,406.9581,406.9581,406.8286,406.8585,12570.0
2024-11-08 14:35:00,408.38,408.62,408.38,408.62,2454.0,406.8585,407.0976,406.8585,407.0976,2454.0
2024-11-08 14:40:00,408.64,408.73,408.57,408.62,5471.0,407.1175,407.2072,407.0478,407.0976,5471.0
2024-11-08 14:45:00,408.67,408.67,408.41,408.49,4774.0,407.1474,407.1474,406.8884,406.9681,4774.0
2024-11-08 14:50:00,408.48,408.48,408.3,408.3,2716.0,406.9581,406.9581,406.7788,406.7788,2716.0
2024-11-08 14:55:00,408.31,408.33,408.23,408.27,2052.0,406.7887,406.8087,406.709,406.7489,2052.0
2024-11-08 15:00:00,408.23,408.29,407.88,408.11,7404.0,406.709,406.7688,406.3604,406.5895,7404.0
2024-11-08 15:05:00,408.08,408.19,407.98,408.09,16421.0,406.5596,406.6692,406.46,406.5696,16421.0
2024-11-08 15:10:00,408.09,408.15,407.91,408.05,8330.0,406.5696,406.6293,406.3902,406.5297,8330.0
2024-11-08 15:15:00,408.15,408.15,408.02,408.09,3348.0,406.6293,406.6293,406.4998,406.5696,3348.0
2024-11-08 15:20:00,408.0,408.01,407.71,407.97,5494.0,406.4799,406.4899,406.191,406.45,5494.0
2024-11-08 15:25:00,407.95,408.12,407.78,407.85,22445.0,406.4301,406.5995,406.2607,406.3305,22445.0
2024-11-08 15:30:00,407.66,407.74,407.49,407.51,5679.0,406.1412,406.2209,405.9718,405.9917,5679.0
2024-11-08 15:35:00,407.51,407.8,407.49,407.8,23888.0,405.9917,406.2806,405.9718,406.2806,23888.0
2024-11-08 15:40:00,407.77,407.78,407.41,407.41,7381.0,406.2508,406.2607,405.8921,405.8921,7381.0
2024-11-08 15:45:00,407.44,407.67,407.44,407.58,9156.0,405.922,406.1511,405.922,406.0615,9156.0
2024-11-08 15:50:00,407.47,407.74,407.46,407.66,6032.0,405.9519,406.2209,405.9419,406.1412,6032.0
2024-11-08 15:55:00,407.63,407.87,407.42,407.87,16414.0,406.1113,406.3504,405.9021,406.3504,16414.0
2024-11-11 09:30:00,409.31,409.5,409.0,409.0,70833.0,407.785,407.9743,407.4762,407.4762,70833.0
2024-11-11 09:35:00,409.1,409.44,408.63,408.64,12576.0,407.5758,407.9145,407.1076,407.1175,12576.0
2024-11-11 09:40:00,408.66,409.02,407.97,408.0,18882.0,407.1374,407.4961,406.45,406.4799,18882.0
2024-11-11 09:45:00,407.98,408.29,407.7,407.94,14566.0,406.46,406.7688,406.181,406.4201,14566.0
2024-11-11 09:50:00,407.79,408.05,407.7,407.77,5348.0,406.2707,406.5297,406.181,406.2508,5348.0
2024-11-11 09:55:00,407.82,407.92,407.3,407.42,11713.0,406.3006,406.4002,405.7825,405.9021,11713.0
2024-11-11 10:00:00,407.45,407.45,406.99,407.0,10927.0,405.932,405.932,405.4737,405.4836,10927.0
2024-11-11 10:05:00,406.96,407.43,406.91,407.43,5218.0,405.4438,405.912,405.394,405.912,5218.0
2024-11-11 10:10:00,407.54,407.94,407.45,407.71,5861.0,406.0216,406.4201,405.932,406.191,5861.0
2024-11-11 10:15:00,407.77,407.89,407.5,407.69,14150.0,406.2508,406.3703,405.9818,406.1711,14150.0
2024-11-11 10:20:00,407.62,407.78,407.21,407.78,11768.0,406.1013,406.2607,405.6928,406.2607,11768.0
2024-11-11 10:25:00,407.73,407.95,407.61,407.72,6546.0,406.2109,406.4301,406.0914,406.2009,6546.0
2024-11-11 10:30:00,407.93,408.36,407.9,408.28,10243.0,406.4102,406.8386,406.3803,406.7589,10243.0
2024-11-11 10:35:00,408.28,408.76,408.28,408.76,10535.0,406.7589,407.2371,406.7589,407.2371,10535.0
2024-11-11 10:40:00,408.68,408.75,408.06,408.06,15101.0,407.1574,407.2271,406.5397,406.5397,15101.0
2024-11-11 10:45:00,408.22,408.4,408.11,408.4,7585.0,406.6991,406.8784,406.5895,406.8784,7585.0
2024-11-11 10:50:00,408.39,408.66,408.15,408.65,16699.0,406.8685,407.1374,406.6293,407.1275,16699.0
2024-11-11 10:55:00,408.62,408.82,408.43,408.5,10324.0,407.0976,407.2968,406.9083,406.978,10324.0
2024-11-11 11:00:00,408.54,408.73,408.48,408.71,3650.0,407.0179,407.2072,406.9581,407.1873,3650.0
2024-11-11 11:05:00,408.54,408.6,408.22,408.51,2279.0,407.0179,407.0777,406.6991,406.988,2279.0
2024-11-11 11:10:00,408.44,408.47,408.35,408.44,834.0,406.9183,406.9482,406.8286,406.9183,834.0
2024-11-11 11:15:00,408.24,408.44,408.1,408.36,3006.0,406.719,406.9183,406.5795,406.8386,3006.0
2024-11-11 11:20:00,408.43,408.55,408.38,408.38,1352.0,406.9083,407.0279,406.8585,406.8585,1352.0
2024-11-11 11:25:00,408.32,408.32,408.11,408.15,3458.0,406.7987,406.7987,406.5895,406.6293,3458.0
2024-11-11 11:30:00,408.25,408.34,408.09,408.2,3852.0,406.729,406.8186,406.5696,406.6792,3852.0
2024-11-11 11:35:00,408.18,408.35,408.17,408.34,5030.0,406.6592,406.8286,406.6493,406.8186,5030.0
2024-11-11 11:40:00,408.3,408.3,408.0,408.23,7748.0,406.7788,406.7788,406.4799,406.709,7748.0
2024-11-11 11:45:00,407.98,408.2,407.95,408.04,6212.0,406.46,406.6792,406.4301,406.5198,6212.0
2024-11-11 11:50:00,408.14,408.14,407.89,407.99,34872.0,406.6194,406.6194,406.3703,406.4699,34872.0
2024-11-11 11:55:00,408.0,408.12,407.89,408.01,3353.0,406.4799,406.5995,406.3703,406.4899,3353.0
2024-11-11 12:00:00,408.06,408.19,407.96,407.99,2184.0,406.5397,406.6692,406.4401,406.4699,2184.0
2024-11-11 12:05:00,408.1,408.1,407.94,407.98,2483.0,406.5795,406.5795,406.4201,406.46,2483.0
2024-11-11 12:10:00,408.08,408.09,407.76,407.84,4600.0,406.5596,406.5696,406.2408,406.3205,4600.0
2024-11-11 12:15:00,407.83,407.89,407.56,407.56,2731.0,406.3105,406.3703,406.0415,406.0415,2731.0
2024-11-11 12:20:00,407.66,407.89,407.61,407.66,7762.0,406.1412,406.3703,406.0914,406.1412,7762.0
2024-11-11 12:25:00,407.58,407.62,407.49,407.6,4899.0,406.0615,406.1013,405.9718,406.0814,4899.0
2024-11-11 12:30:00,407.56,407.91,407.54,407.91,20310.0,406.0415,406.3902,406.0216,406.3902,20310.0
2024-11-11 12:35:00,407.86,407.89,407.61,407.62,3803.0,406.3404,406.3703,406.0914,406.1013,3803.0
2024-11-11 12:40:00,407.59,407.65,407.45,407.45,6383.0,406.0714,406.1312,405.932,405.932,6383.0
2024-11-11 12:45:00,407.57,407.57,407.28,407.35,5924.0,406.0515,406.0515,405.7626,405.8323,5924.0
2024-11-11 12:50:00,407.36,407.67,407.28,407.61,2071.0,405.8423,406.1511,405.7626,406.0914,2071.0
2024-11-11 12:55:00,407.54,407.55,407.23,407.25,4383.0,406.0216,406.0316,405.7128,405.7327,4383.0
2024-11-11 13:00:00,407.21,407.21,406.5,406.82,13899.0,405.6928,405.6928,404.9855,405.3043,13899.0
2024-11-11 13:05:00,406.79,406.82,406.57,406.72,2194.0,405.2744,405.3043,405.0552,405.2047,2194.0
2024-11-11 13:10:00,406.72,406.74,406.42,406.74,1872.0,405.2047,405.2246,404.9058,405.2246,1872.0
2024-11-11 13:15:00,406.75,406.78,406.65,406.66,7088.0,405.2346,405.2644,405.1349,405.1449,7088.0
2024-11-11 13:20:00,406.7,406.75,406.35,406.54,8295.0,405.1847,405.2346,404.8361,405.0253,8295.0
2024-11-11 13:25:00,406.8,407.04,406.77,407.03,2936.0,405.2844,405.5235,405.2545,405.5135,2936.0
2024-11-11 13:30:00,407.08,407.17,407.06,407.12,1877.0,405.5633,405.653,405.5434,405.6032,1877.0
2024-11-11 13:35:00,407.17,407.47,407.14,407.41,5212.0,405.653,405.9519,405.6231,405.8921,5212.0
2024-11-11 13:40:00,407.5,407.59,407.44,407.54,11557.0,405.9818,406.0714,405.922,406.0216,11557.0
2024-11-11 13:45:00,407.52,407.83,407.51,407.81,6351.0,406.0017,406.3105,405.9917,406.2906,6351.0
2024-11-11 13:50:00,407.89,408.06,407.85,407.95,3222.0,406.3703,406.5397,406.3305,406.4301,3222.0
2024-11-11 13:55:00,407.99,408.0,407.75,407.89,1448.0,406.4699,406.4799,406.2308,406.3703,1448.0
2024-11-11 14:00:00,407.78,407.86,407.7,407.71,5521.0,406.2607,406.3404,406.181,406.191,5521.0
2024-11-11 14:05:00,407.73,407.9,407.68,407.81,4837.0,406.2109,406.3803,406.1611,406.2906,4837.0
2024-11-11 14:10:00,407.8,407.8,407.61,407.69,3154.0,406.2806,406.2806,406.0914,406.1711,3154.0
2024-11-11 14:15:00,407.69,407.83,407.6,407.66,3208.0,406.1711,406.3105,406.0814,406.1412,3208.0
2024-11-11 14:20:00,407.62,407.72,407.6,407.62,2616.0,406.1013,406.2009,406.0814,406.1013,2616.0
2024-11-11 14:25:00,407.68,407.74,407.59,407.6,3562.0,406.1611,406.2209,406.0714,406.0814,3562.0
2024-11-11 14:30:00,407.61,407.89,407.49,407.89,1728.0,406.0914,406.3703,405.9718,406.3703,1728.0
2024-11-11 14:35:00,407.89,407.89,407.75,407.8,3141.0,406.3703,406.3703,406.2308,406.2806,3141.0
2024-11-11 14:40:00,407.83,407.87,407.7,407.75,7880.0,406.3105,406.3504,406.181,406.2308,7880.0
2024-11-11 14:45:00,407.74,407.74,407.6,407.74,39160.0,406.2209,406.2209,406.0814,406.2209,39160.0
2024-11-11 14:50:00,407.79,407.79,407.54,407.59,3011.0,406.2707,406.2707,406.0216,406.0714,3011.0
2024-11-11 14:55:00,407.58,407.71,407.58,407.68,2611.0,406.0615,406.191,406.0615,406.1611,2611.0
2024-11-11 15:00:00,407.74,407.75,407.61,407.75,9028.0,406.2209,406.2308,406.0914,406.2308,9028.0
2024-11-11 15:05:00,407.82,408.02,407.76,408.02,5395.0,406.3006,406.4998,406.2408,406.4998,5395.0
2024-11-11 15:10:00,408.03,408.11,407.92,408.08,5538.0,406.5098,406.5895,406.4002,406.5596,5538.0
2024-11-11 15:15:00,408.03,408.11,407.87,408.08,5673.0,406.5098,406.5895,406.3504,406.5596,5673.0
2024-11-11 15:20:00,408.12,408.17,408.03,408.03,6730.0,406.5995,406.6493,406.5098,406.5098,6730.0
2024-11-11 15:25:00,407.94,408.01,407.84,408.01,3264.0,406.4201,406.4899,406.3205,406.4899,3264.0
2024-11-11 15:30:00,407.94,408.13,407.85,408.13,5685.0,406.4201,406.6094,406.3305,406.6094,5685.0
2024-11-11 15:35:00,408.18,408.31,408.17,408.23,5381.0,406.6592,406.7887,406.6493,406.709,5381.0
2024-11-11 15:40:00,408.23,408.34,408.02,408.08,8229.0,406.709,406.8186,406.4998,406.5596,8229.0
2024-11-11 15:45:00,408.03,408.1,407.81,407.99,6817.0,406.5098,406.5795,406.2906,406.4699,6817.0
2024-11-11 15:50:00,407.99,408.37,407.99,408.06,22457.0,406.4699,406.8485,406.4699,406.5397,22457.0
2024-11-11 15:55:00,408.05,408.52,407.87,408.42,35797.0,406.5297,406.998,406.3504,406.8983,35797.0
2024-11-12 09:30:00,408.39,408.58,407.88,408.55,53778.0,406.8685,407.0577,406.3604,407.0279,53778.0
2024-11-12 09:35:00,408.8,409.38,408.75,409.11,5035.0,407.2769,407.8548,407.2271,407.5858,5035.0
2024-11-12 09:40:00,409.2,409.31,408.9,409.04,3960.0,407.6754,407.785,407.3766,407.516,3960.0
2024-11-12 09:45:00,409.06,409.21,408.77,409.19,10218.0,407.536,407.6854,407.247,407.6655,10218.0
2024-11-12 09:50:00,409.16,409.49,409.01,409.18,11557.0,407.6356,407.9644,407.4861,407.6555,11557.0
2024-11-12 09:55:00,409.18,409.52,409.04,409.36,7613.0,407.6555,407.9942,407.516,407.8348,7613.0
2024-11-12 10:00:00,409.35,409.42,408.57,408.59,12309.0,407.8249,407.8946,407.0478,407.0677,12309.0
2024-11-12 10:05:00,408.4,408.55,408.24,408.54,6605.0,406.8784,407.0279,406.719,407.0179,6605.0
2024-11-12 10:10:00,408.52,409.24,408.51,408.81,7792.0,406.998,407.7153,406.988,407.2869,7792.0
2024-11-12 10:15:00,408.96,409.0,408.51,408.53,8769.0,407.4363,407.4762,406.988,407.0079,8769.0
2024-11-12 10:20:00,408.57,408.7,408.45,408.64,3054.0,407.0478,407.1773,406.9282,407.1175,3054.0
2024-11-12 10:25:00,408.68,408.98,408.65,408.77,6612.0,407.1574,407.4563,407.1275,407.247,6612.0
2024-11-12 10:30:00,408.75,409.04,408.65,409.02,8153.0,407.2271,407.516,407.1275,407.4961,8153.0
2024-11-12 10:35:00,408.97,409.1,408.78,408.82,4692.0,407.4463,407.5758,407.257,407.2968,4692.0
2024-11-12 10:40:00,408.8,408.93,408.61,408.61,7367.0,407.2769,407.4064,407.0876,407.0876,7367.0
2024-11-12 10:45:00,408.57,409.02,408.53,408.89,5650.0,407.0478,407.4961,407.0079,407.3666,5650.0
2024-11-12 10:50:00,408.87,408.95,408.57,408.57,14642.0,407.3467,407.4264,407.0478,407.0478,14642.0
2024-11-12 10:55:00,408.5,408.55,408.11,408.17,6620.0,406.978,407.0279,406.5895,406.6493,6620.0
2024-11-12 11:00:00,408.32,408.61,408.22,408.61,2765.0,406.7987,407.0876,406.6991,407.0876,2765.0
2024-11-12 11:05:00,408.48,408.49,408.26,408.3,6239.0,406.9581,406.9681,406.7389,406.7788,6239.0
2024-11-12 11:10:00,408.29,408.34,408.0,408.15,3239.0,406.7688,406.8186,406.4799,406.6293,3239.0
2024-11-12 11:15:00,408.21,408.43,408.15,408.43,2162.0,406.6891,406.9083,406.6293,406.9083,2162.0
2024-11-12 11:20:00,408.58,408.64,408.25,408.25,4029.0,407.0577,407.1175,406.729,406.729,4029.0
2024-11-12 11:25:00,408.14,408.37,408.09,408.37,2540.0,406.6194,406.8485,406.5696,406.8485,2540.0
2024-11-12 11:30:00,408.36,408.44,408.28,408.31,2969.0,406.8386,406.9183,406.7589,406.7887,2969.0
2024-11-12 11:35:00,408.3,408.51,407.89,407.89,6341.0,406.7788,406.988,406.3703,406.3703,6341.0
2024-11-12 11:40:00,408.04,408.13,407.89,407.93,8098.0,406.5198,406.6094,406.3703,406.4102,8098.0
2024-11-12 11:45:00,407.89,408.03,407.72,407.79,4668.0,406.3703,406.5098,406.2009,406.2707,4668.0
2024-11-12 11:50:00,407.73,408.63,407.72,408.53,5217.0,406.2109,407.1076,406.2009,407.0079,5217.0
2024-11-12 11:55:00,408.44,408.46,407.86,407.92,5922.0,406.9183,406.9382,406.3404,406.4002,5922.0
2024-11-12 12:00:00,407.86,408.0,407.74,408.0,4094.0,406.3404,406.4799,406.2209,406.4799,4094.0
2024-11-12 12:05:00,408.1,408.1,407.9,407.91,5135.0,406.5795,406.5795,406.3803,406.3902,5135.0
2024-11-12 12:10:00,407.93,407.99,407.73,407.76,5439.0,406.4102,406.4699,406.2109,406.2408,5439.0
2024-11-12 12:15:00,407.86,408.01,407.84,407.93,5855.0,406.3404,406.4899,406.3205,406.4102,5855.0
2024-11-12 12:20:00,407.95,407.95,407.54,407.69,6044.0,406.4301,406.4301,406.0216,406.1711,6044.0
2024-11-12 12:25:00,407.79,408.09,407.72,408.09,8353.0,406.2707,406.5696,406.2009,406.5696,8353.0
2024-11-12 12:30:00,407.99,408.21,407.97,408.13,5071.0,406.4699,406.6891,406.45,406.6094,5071.0
2024-11-12 12:35:00,408.08,408.17,407.97,408.03,3298.0,406.5596,406.6493,406.45,406.5098,3298.0
2024-11-12 12:40:00,407.94,408.0,407.71,407.72,31198.0,406.4201,406.4799,406.191,406.2009,31198.0
2024-11-12 12:45:00,407.76,407.85,407.57,407.6,10213.0,406.2408,406.3305,406.0515,406.0814,10213.0
2024-11-12 12:50:00,407.56,407.68,407.37,407.42,7832.0,406.0415,406.1611,405.8523,405.9021,7832.0
2024-11-12 12:55:00,407.47,407.47,406.5,406.52,4568.0,405.9519,405.9519,404.9855,405.0054,4568.0
2024-11-12 13:00:00,406.44,406.79,406.26,406.77,4569.0,404.9257,405.2744,404.7464,405.2545,4569.0
2024-11-12 13:05:00,406.64,406.81,406.45,406.81,1804.0,405.125,405.2943,404.9357,405.2943,1804.0
2024-11-12 13:10:00,406.91,407.27,406.9,407.26,1725.0,405.394,405.7526,405.384,405.7427,1725.0
2024-11-12 13:15:00,407.37,407.67,407.31,407.67,7061.0,405.8523,406.1511,405.7925,406.1511,7061.0
2024-11-12 13:20:00,407.64,407.64,407.23,407.45,2032.0,406.1212,406.1212,405.7128,405.932,2032.0
2024-11-12 13:25:00,407.38,407.59,407.34,407.59,1974.0,405.8622,406.0714,405.8224,406.0714,1974.0
2024-11-12 13:30:00,407.61,408.1,407.6,408.07,8124.0,406.0914,406.5795,406.0814,406.5496,8124.0
2024-11-12 13:35:00,408.15,408.34,408.05,408.08,8229.0,406.6293,406.8186,406.5297,406.5596,8229.0
2024-11-12 13:40:00,408.07,408.39,408.07,408.39,1910.0,406.5496,406.8685,406.5496,406.8685,1910.0
2024-11-12 13:45:00,408.36,408.46,408.31,408.37,2965.0,406.8386,406.9382,406.7887,406.8485,2965.0
2024-11-12 13:50:00,408.35,408.62,408.35,408.62,4561.0,406.8286,407.0976,406.8286,407.0976,4561.0
2024-11-12 13:55:00,408.67,409.09,408.67,408.79,7088.0,407.1474,407.5658,407.1474,407.267,7088.0
2024-11-12 14:00:00,408.83,408.94,408.79,408.79,2514.0,407.3068,407.4164,407.267,407.267,2514.0
2024-11-12 14:05:00,408.81,408.98,408.81,408.86,9138.0,407.2869,407.4563,407.2869,407.3367,9138.0
2024-11-12 14:10:00,408.83,408.92,408.67,408.92,7975.0,407.3068,407.3965,407.1474,407.3965,7975.0
2024-11-12 14:15:00,408.92,409.22,408.87,409.14,6314.0,407.3965,407.6954,407.3467,407.6157,6314.0
2024-11-12 14:20:00,409.1,409.46,409.07,409.35,13770.0,407.5758,407.9345,407.5459,407.8249,13770.0
2024-11-12 14:25:00,409.48,409.52,409.23,409.24,76876.0,407.9544,407.9942,407.7053,407.7153,76876.0
2024-11-12 14:30:00,409.3,409.45,409.22,409.44,10954.0,407.7751,407.9245,407.6954,407.9145,10954.0
2024-11-12 14:35:00,409.51,409.72,409.5,409.55,2034.0,407.9843,408.1935,407.9743,408.0241,2034.0
2024-11-12 14:40:00,409.49,409.64,409.43,409.47,4067.0,407.9644,408.1138,407.9046,407.9444,4067.0
2024-11-12 14:45:00,409.5,409.53,409.34,409.47,3746.0,407.9743,408.0042,407.8149,407.9444,3746.0
2024-11-12 14:50:00,409.45,409.53,409.34,409.49,8794.0,407.9245,408.0042,407.8149,407.9644,8794.0
2024-11-12 14:55:00,409.39,409.4,409.25,409.34,6835.0,407.8647,407.8747,407.7252,407.8149,6835.0
2024-11-12 15:00:00,409.4,409.49,409.28,409.45,5417.0,407.8747,407.9644,407.7551,407.9245,5417.0
2024-11-12 15:05:00,409.5,409.5,409.27,409.4,4858.0,407.9743,407.9743,407.7452,407.8747,4858.0
2024-11-12 15:10:00,409.42,409.42,409.11,409.12,8331.0,407.8946,407.8946,407.5858,407.5957,8331.0
2024-11-12 15:15:00,409.08,409.13,408.9,409.06,7621.0,407.5559,407.6057,407.3766,407.536,7621.0
2024-11-12 15:20:00,409.14,409.14,408.94,408.96,8342.0,407.6157,407.6157,407.4164,407.4363,8342.0
2024-11-12 15:25:00,409.06,409.06,408.83,408.97,11444.0,407.536,407.536,407.3068,407.4463,11444.0
2024-11-12 15:30:00,408.91,408.92,408.79,408.79,8005.0,407.3865,407.3965,407.267,407.267,8005.0
2024-11-12 15:35:00,408.88,408.97,408.65,408.93,6206.0,407.3566,407.4463,407.1275,407.4064,6206.0
2024-11-12 15:40:00,408.84,409.17,408.84,409.11,7096.0,407.3168,407.6455,407.3168,407.5858,7096.0
2024-11-12 15:45:00,409.05,409.06,408.88,409.05,4630.0,407.526,407.536,407.3566,407.526,4630.0
2024-11-12 15:50:00,408.99,408.99,408.56,408.64,26334.0,407.4662,407.4662,407.0378,407.1175,26334.0
2024-11-12 15:55:00,408.88,409.13,408.57,408.86,12231.0,407.3566,407.6057,407.0478,407.3367,12231.0
2024-11-13 09:30:00,409.01,409.51,409.01,409.23,41830.0,407.4861,407.9843,407.4861,407.7053,41830.0
2024-11-13 09:35:00,409.3,409.39,408.73,408.75,11124.0,407.7751,407.8647,407.2072,407.2271,11124.0
2024-11-13 09:40:00,408.64,409.45,408.64,409.41,2885.0,407.1175,407.9245,407.1175,407.8847,2885.0
2024-11-13 09:45:00,409.4,409.46,408.49,408.51,4619.0,407.8747,407.9345,406.9681,406.988,4619.0
2024-11-13 09:50:00,408.39,409.02,408.36,408.94,4864.0,406.8685,407.4961,406.8386,407.4164,4864.0
2024-11-13 09:55:00,408.72,409.0,408.54,409.0,7316.0,407.1972,407.4762,407.0179,407.4762,7316.0
2024-11-13 10:00:00,408.49,408.56,408.0,408.0,13698.0,406.9681,407.0378,406.4799,406.4799,13698.0
2024-11-13 10:05:00,408.0,408.09,407.24,407.63,9884.0,406.4799,406.5696,405.7227,406.1113,9884.0
2024-11-13 10:10:00,407.86,408.49,407.77,407.8,8998.0,406.3404,406.9681,406.2508,406.2806,8998.0
2024-11-13 10:15:00,407.86,408.13,407.79,407.91,9493.0,406.3404,406.6094,406.2707,406.3902,9493.0
2024-11-13 10:20:00,407.91,408.1,407.69,408.02,7804.0,406.3902,406.5795,406.1711,406.4998,7804.0
2024-11-13 10:25:00,408.0,408.18,407.71,408.06,5639.0,406.4799,406.6592,406.191,406.5397,5639.0
2024-11-13 10:30:00,408.07,408.81,407.97,408.69,5133.0,406.5496,407.2869,406.45,407.1673,5133.0
2024-11-13 10:35:00,408.3,408.77,408.17,408.28,10402.0,406.7788,407.247,406.6493,406.7589,10402.0
2024-11-13 10:40:00,408.13,408.59,407.86,408.53,15543.0,406.6094,407.0677,406.3404,407.0079,15543.0
2024-11-13 10:45:00,408.52,408.66,408.24,408.28,3545.0,406.998,407.1374,406.719,406.7589,3545.0
2024-11-13 10:50:00,408.21,408.21,408.01,408.19,898.0,406.6891,406.6891,406.4899,406.6692,898.0
2024-11-13 10:55:00,408.4,408.61,408.27,408.4,16782.0,406.8784,407.0876,406.7489,406.8784,16782.0
2024-11-13 11:00:00,408.53,408.65,408.36,408.42,2519.0,407.0079,407.1275,406.8386,406.8983,2519.0
2024-11-13 11:05:00,408.21,408.69,408.11,408.69,1619.0,406.6891,407.1673,406.5895,407.1673,1619.0
2024-11-13 11:10:00,408.68,408.89,408.63,408.72,3472.0,407.1574,407.3666,407.1076,407.1972,3472.0
2024-11-13 11:15:00,408.87,409.03,408.85,409.03,2311.0,407.3467,407.5061,407.3267,407.5061,2311.0
2024-11-13 11:20:00,409.12,409.12,408.79,408.98,2649.0,407.5957,407.5957,407.267,407.4563,2649.0
2024-11-13 11:25:00,409.02,409.5,409.02,409.45,3298.0,407.4961,407.9743,407.4961,407.9245,3298.0
2024-11-13 11:30:00,409.4,409.59,409.13,409.32,14940.0,407.8747,408.064,407.6057,407.795,14940.0
2024-11-13 11:35:00,409.33,409.43,408.92,408.92,4077.0,407.8049,407.9046,407.3965,407.3965,4077.0
2024-11-13 11:40:00,408.95,408.95,408.28,408.37,1908.0,407.4264,407.4264,406.7589,406.8485,1908.0
2024-11-13 11:45:00,408.77,409.28,408.77,409.28,3988.0,407.247,407.7551,407.247,407.7551,3988.0
2024-11-13 11:50:00,409.31,409.59,409.3,409.59,913.0,407.785,408.064,407.7751,408.064,913.0
2024-11-13 11:55:00,409.61,409.61,409.39,409.56,5048.0,408.0839,408.0839,407.8647,408.0341,5048.0
2024-11-13 12:00:00,409.42,409.69,409.42,409.51,5535.0,407.8946,408.1636,407.8946,407.9843,5535.0
2024-11-13 12:05:00,409.59,410.06,409.52,409.96,5952.0,408.064,408.5322,407.9942,408.4326,5952.0
2024-11-13 12:10:00,410.06,410.3,410.02,410.1,3921.0,408.5322,408.7713,408.4924,408.5721,3921.0
2024-11-13 12:15:00,410.28,410.51,410.22,410.23,2016.0,408.7514,408.9806,408.6916,408.7016,2016.0
2024-11-13 12:20:00,410.19,410.19,409.8,409.93,2311.0,408.6617,408.6617,408.2732,408.4027,2311.0
2024-11-13 12:25:00,410.12,410.28,410.05,410.08,2938.0,408.592,408.7514,408.5223,408.5522,2938.0
2024-11-13 12:30:00,410.0,410.09,409.92,410.07,6074.0,408.4725,408.5621,408.3928,408.5422,6074.0
2024-11-13 12:35:00,410.1,410.22,410.03,410.16,4408.0,408.5721,408.6916,408.5023,408.6319,4408.0
2024-11-13 12:40:00,410.21,410.24,409.81,409.82,4733.0,408.6817,408.7116,408.2832,408.2931,4733.0
2024-11-13 12:45:00,409.88,410.38,409.88,410.29,4476.0,408.3529,408.851,408.3529,408.7614,4476.0
2024-11-13 12:50:00,410.43,410.53,410.37,410.38,1720.0,408.9009,409.0005,408.8411,408.851,1720.0
2024-11-13 12:55:00,410.46,410.76,410.42,410.74,3437.0,408.9307,409.2296,408.8909,409.2097,3437.0
2024-11-13 13:00:00,410.76,410.81,410.62,410.77,19710.0,409.2296,409.2794,409.0901,409.2396,19710.0
2024-11-13 13:05:00,410.68,410.75,410.5,410.56,6968.0,409.1499,409.2197,408.9706,409.0304,6968.0
2024-11-13 13:10:00,410.55,410.67,410.33,410.4,4390.0,409.0204,409.14,408.8012,408.871,4390.0
2024-11-13 13:15:00,410.37,410.38,410.19,410.36,4234.0,408.8411,408.851,408.6617,408.8311,4234.0
2024-11-13 13:20:00,410.39,410.58,410.36,410.54,41775.0,408.861,409.0503,408.8311,409.0104,41775.0
2024-11-13 13:25:00,410.55,410.57,410.4,410.47,4022.0,409.0204,409.0403,408.871,408.9407,4022.0
2024-11-13 13:30:00,410.46,410.66,410.46,410.53,8885.0,408.9307,409.13,408.9307,409.0005,8885.0
2024-11-13 13:35:00,410.59,410.61,410.47,410.5,3707.0,409.0603,409.0802,408.9407,408.9706,3707.0
2024-11-13 13:40:00,410.42,410.49,410.34,410.48,2906.0,408.8909,408.9606,408.8112,408.9507,2906.0
2024-11-13 13:45:00,410.55,410.9,410.44,410.85,4107.0,409.0204,409.3691,408.9108,409.3193,4107.0
2024-11-13 13:50:00,410.79,410.94,410.78,410.92,4334.0,409.2595,409.409,409.2495,409.389,4334.0
2024-11-13 13:55:00,410.93,410.93,410.84,410.85,2896.0,409.399,409.399,409.3093,409.3193,2896.0
2024-11-13 14:00:00,410.78,410.79,410.36,410.38,6401.0,409.2495,409.2595,408.8311,408.851,6401.0
2024-11-13 14:05:00,410.24,410.27,410.1,410.12,1915.0,408.7116,408.7414,408.5721,408.592,1915.0
2024-11-13 14:10:00,410.07,410.35,410.01,410.14,13457.0,408.5422,408.8211,408.4824,408.6119,13457.0
2024-11-13 14:15:00,410.14,410.19,409.47,409.51,11047.0,408.6119,408.6617,407.9444,407.9843,11047.0
2024-11-13 14:20:00,409.42,409.98,409.4,409.86,9780.0,407.8946,408.4525,407.8747,408.333,9780.0
2024-11-13 14:25:00,409.9,409.9,409.44,409.5,6099.0,408.3728,408.3728,407.9145,407.9743,6099.0
2024-11-13 14:30:00,409.52,409.58,409.12,409.41,13254.0,407.9942,408.054,407.5957,407.8847,13254.0
2024-11-13 14:35:00,409.26,409.29,409.03,409.05,29464.0,407.7352,407.7651,407.5061,407.526,29464.0
2024-11-13 14:40:00,408.86,408.86,408.56,408.66,3087.0,407.3367,407.3367,407.0378,407.1374,3087.0
2024-11-13 14:45:00,408.6,408.94,408.6,408.87,4342.0,407.0777,407.4164,407.0777,407.3467,4342.0
2024-11-13 14:50:00,408.81,409.08,408.81,409.08,2418.0,407.2869,407.5559,407.2869,407.5559,2418.0
2024-11-13 14:55:00,408.83,409.03,408.83,408.91,15269.0,407.3068,407.5061,407.3068,407.3865,15269.0
2024-11-13 15:00:00,408.83,408.86,408.31,408.54,7154.0,407.3068,407.3367,406.7887,407.0179,7154.0
2024-11-13 15:05:00,408.5,408.9,408.41,408.9,4637.0,406.978,407.3766,406.8884,407.3766,4637.0
2024-11-13 15:10:00,408.92,409.22,408.82,409.21,11856.0,407.3965,407.6954,407.2968,407.6854,11856.0
2024-11-13 15:15:00,409.24,409.32,409.2,409.31,3087.0,407.7153,407.795,407.6754,407.785,3087.0
2024-11-13 15:20:00,409.4,409.48,409.05,409.05,6767.0,407.8747,407.9544,407.526,407.526,6767.0
2024-11-13 15:25:00,409.04,409.17,408.87,408.89,4091.0,407.516,407.6455,407.3467,407.3666,4091.0
2024-11-13 15:30:00,408.88,409.25,408.74,409.23,10576.0,407.3566,407.7252,407.2171,407.7053,10576.0
2024-11-13 15:35:00,409.31,409.55,409.31,409.47,25596.0,407.785,408.0241,407.785,407.9444,25596.0
2024-11-13 15:40:00,409.47,409.69,409.34,409.37,7928.0,407.9444,408.1636,407.8149,407.8448,7928.0
2024-11-13 15:45:00,409.52,409.57,409.03,409.08,7898.0,407.9942,408.0441,407.5061,407.5559,7898.0
2024-11-13 15:50:00,409.1,409.1,408.09,408.11,20045.0,407.5758,407.5758,406.5696,406.5895,20045.0
2024-11-13 15:55:00,408.05,408.69,407.84,408.46,30869.0,406.5297,407.1673,406.3205,406.9382,30869.0
2024-11-14 09:30:00,408.64,409.14,408.42,408.99,67802.0,407.1175,407.6157,406.8983,407.4662,67802.0
2024-11-14 09:35:00,408.99,409.06,408.5,408.5,9751.0,407.4662,407.536,406.978,406.978,9751.0
2024-11-14 09:40:00,408.43,408.52,407.22,407.24,12404.0,406.9083,406.998,405.7028,405.7227,12404.0
2024-11-14 09:45:00,407.22,407.37,406.97,407.36,18634.0,405.7028,405.8523,405.4537,405.8423,18634.0
2024-11-14 09:50:00,407.4,407.86,407.06,407.35,7159.0,405.8821,406.3404,405.5434,405.8323,7159.0
2024-11-14 09:55:00,407.35,407.74,407.35,407.39,16464.0,405.8323,406.2209,405.8323,405.8722,16464.0
2024-11-14 10:00:00,407.3,407.51,407.22,407.45,6436.0,405.7825,405.9917,405.7028,405.932,6436.0
2024-11-14 10:05:00,407.57,407.99,407.23,407.63,7944.0,406.0515,406.4699,405.7128,406.1113,7944.0
2024-11-14 10:10:00,407.64,407.99,407.53,407.95,8715.0,406.1212,406.4699,406.0117,406.4301,8715.0
2024-11-14 10:15:00,407.84,407.91,406.73,406.78,24474.0,406.3205,406.3902,405.2146,405.2644,24474.0
2024-11-14 10:20:00,407.08,407.25,406.84,407.06,6147.0,405.5633,405.7327,405.3242,405.5434,6147.0
2024-11-14 10:25:00,407.02,407.91,407.01,407.91,6529.0,405.5036,406.3902,405.4936,406.3902,6529.0
2024-11-14 10:30:00,407.79,407.94,407.45,407.83,6361.0,406.2707,406.4201,405.932,406.3105,6361.0
2024-11-14 10:35:00,407.81,408.19,407.81,407.95,8701.0,406.2906,406.6692,406.2906,406.4301,8701.0
2024-11-14 10:40:00,408.07,408.47,407.97,408.39,21954.0,406.5496,406.9482,406.45,406.8685,21954.0
2024-11-14 10:45:00,408.4,408.44,408.16,408.33,728072.0,406.8784,406.9183,406.6393,406.8087,728072.0
2024-11-14 10:50:00,408.44,408.5,408.3,408.39,5004.0,406.9183,406.978,406.7788,406.8685,5004.0
2024-11-14 10:55:00,408.25,408.25,407.54,407.68,16886.0,406.729,406.729,406.0216,406.1611,16886.0
2024-11-14 11:00:00,407.71,407.99,407.6,407.6,22207.0,406.191,406.4699,406.0814,406.0814,22207.0
2024-11-14 11:05:00,407.82,407.98,407.77,407.98,3244.0,406.3006,406.46,406.2508,406.46,3244.0
2024-11-14 11:10:00,407.99,408.17,407.81,407.82,3905.0,406.4699,406.6493,406.2906,406.3006,3905.0
2024-11-14 11:15:00,407.92,407.95,407.57,407.65,5132.0,406.4002,406.4301,406.0515,406.1312,5132.0
2024-11-14 11:20:00,407.7,408.07,407.69,408.06,11897.0,406.181,406.5496,406.1711,406.5397,11897.0
2024-11-14 11:25:00,408.13,408.14,407.95,408.01,3161.0,406.6094,406.6194,406.4301,406.4899,3161.0
2024-11-14 11:30:00,408.01,408.14,407.9,407.9,5029.0,406.4899,406.6194,406.3803,406.3803,5029.0
2024-11-14 11:35:00,407.93,408.35,407.88,408.35,6434.0,406.4102,406.8286,406.3604,406.8286,6434.0
2024-11-14 11:40:00,408.3,408.62,408.28,408.36,2827.0,406.7788,407.0976,406.7589,406.8386,2827.0
2024-11-14 11:45:00,408.28,408.42,407.85,407.91,7903.0,406.7589,406.8983,406.3305,406.3902,7903.0
2024-11-14 11:50:00,407.9,408.14,407.84,407.95,1862.0,406.3803,406.6194,406.3205,406.4301,1862.0
2024-11-14 11:55:00,407.72,407.86,407.72,407.73,3808.0,406.2009,406.3404,406.2009,406.2109,3808.0
2024-11-14 12:00:00,407.55,407.66,407.4,407.54,1707.0,406.0316,406.1412,405.8821,406.0216,1707.0
2024-11-14 12:05:00,407.48,407.89,407.48,407.89,1470.0,405.9618,406.3703,405.9618,406.3703,1470.0
2024-11-14 12:10:00,407.89,407.99,407.43,407.44,2524.0,406.3703,406.4699,405.912,405.922,2524.0
2024-11-14 12:15:00,407.32,407.41,407.18,407.34,3393.0,405.8024,405.8921,405.663,405.8224,3393.0
2024-11-14 12:20:00,407.32,407.36,407.19,407.3,5896.0,405.8024,405.8423,405.6729,405.7825,5896.0
2024-11-14 12:25:00,407.22,407.3,407.07,407.17,5838.0,405.7028,405.7825,405.5534,405.653,5838.0
2024-11-14 12:30:00,407.15,407.15,406.5,406.84,6635.0,405.6331,405.6331,404.9855,405.3242,6635.0
2024-11-14 12:35:00,406.92,407.36,406.91,407.31,3012.0,405.4039,405.8423,405.394,405.7925,3012.0
2024-11-14 12:40:00,407.42,407.45,407.08,407.3,2872.0,405.9021,405.932,405.5633,405.7825,2872.0
2024-11-14 12:45:00,407.37,407.37,405.95,406.25,9926.0,405.8523,405.8523,404.4375,404.7364,9926.0
2024-11-14 12:50:00,406.01,407.1,405.95,406.98,22604.0,404.4973,405.5833,404.4375,405.4637,22604.0
2024-11-14 12:55:00,406.94,407.19,406.92,407.19,16928.0,405.4239,405.6729,405.4039,405.6729,16928.0
2024-11-14 13:00:00,407.05,407.26,406.8,407.15,9903.0,405.5334,405.7427,405.2844,405.6331,9903.0
2024-11-14 13:05:00,407.25,407.39,407.18,407.33,1403.0,405.7327,405.8722,405.663,405.8124,1403.0
2024-11-14 13:10:00,407.43,407.64,407.42,407.58,3305.0,405.912,406.1212,405.9021,406.0615,3305.0
2024-11-14 13:15:00,407.68,407.79,407.46,407.47,6230.0,406.1611,406.2707,405.9419,405.9519,6230.0
2024-11-14 13:20:00,407.61,407.7,407.59,407.7,3596.0,406.0914,406.181,406.0714,406.181,3596.0
2024-11-14 13:25:00,407.73,407.77,407.57,407.58,1227.0,406.2109,406.2508,406.0515,406.0615,1227.0
2024-11-14 13:30:00,407.27,407.34,407.11,407.32,1903.0,405.7526,405.8224,405.5932,405.8024,1903.0
2024-11-14 13:35:00,407.22,407.35,407.16,407.23,5194.0,405.7028,405.8323,405.643,405.7128,5194.0
2024-11-14 13:40:00,407.18,407.35,407.18,407.3,1691.0,405.663,405.8323,405.663,405.7825,1691.0
2024-11-14 13:45:00,407.22,407.24,407.04,407.05,2824.0,405.7028,405.7227,405.5235,405.5334,2824.0
2024-11-14 13:50:00,407.13,407.14,406.62,406.62,3965.0,405.6131,405.6231,405.105,405.105,3965.0
2024-11-14 13:55:00,406.58,406.63,406.15,406.28,4271.0,405.0652,405.115,404.6368,404.7663,4271.0
2024-11-14 14:00:00,406.23,407.28,406.22,407.07,5204.0,404.7165,405.7626,404.7065,405.5534,5204.0
2024-11-14 14:05:00,407.21,407.35,406.99,407.0,3119.0,405.6928,405.8323,405.4737,405.4836,3119.0
2024-11-14 14:10:00,406.83,407.1,406.74,406.81,9068.0,405.3143,405.5833,405.2246,405.2943,9068.0
2024-11-14 14:15:00,406.72,406.86,406.56,406.68,27097.0,405.2047,405.3442,405.0453,405.1648,27097.0
2024-11-14 14:20:00,406.75,406.82,406.59,406.8,22192.0,405.2346,405.3043,405.0752,405.2844,22192.0
2024-11-14 14:25:00,406.72,407.02,406.72,406.98,2481.0,405.2047,405.5036,405.2047,405.4637,2481.0
2024-11-14 14:30:00,406.97,407.2,406.97,407.04,21892.0,405.4537,405.6829,405.4537,405.5235,21892.0
2024-11-14 14:35:00,407.06,407.24,407.06,407.24,5148.0,405.5434,405.7227,405.5434,405.7227,5148.0
2024-11-14 14:40:00,407.23,407.35,407.07,407.17,5636.0,405.7128,405.8323,405.5534,405.653,5636.0
2024-11-14 14:45:00,407.17,407.19,406.77,406.82,8412.0,405.653,405.6729,405.2545,405.3043,8412.0
2024-11-14 14:50:00,406.8,407.5,406.8,407.29,10291.0,405.2844,405.9818,405.2844,405.7725,10291.0
2024-11-14 14:55:00,407.38,407.38,407.02,407.08,6117.0,405.8622,405.8622,405.5036,405.5633,6117.0
2024-11-14 15:00:00,407.03,407.06,405.81,405.95,21774.0,405.5135,405.5434,404.2981,404.4375,21774.0
2024-11-14 15:05:00,406.11,406.3,405.51,405.91,12105.0,404.5969,404.7862,403.9992,404.3977,12105.0
2024-11-14 15:10:00,405.59,406.14,405.59,405.87,6705.0,404.0789,404.6268,404.0789,404.3578,6705.0
2024-11-14 15:15:00,405.97,406.46,405.97,406.29,7713.0,404.4575,404.9456,404.4575,404.7763,7713.0
2024-11-14 15:20:00,406.12,406.34,405.83,406.34,7108.0,404.6069,404.8261,404.318,404.8261,7108.0
2024-11-14 15:25:00,406.07,406.41,406.02,406.41,16969.0,404.5571,404.8958,404.5073,404.8958,16969.0
2024-11-14 15:30:00,406.31,406.33,405.61,405.8,6656.0,404.7962,404.8161,404.0988,404.2881,6656.0
2024-11-14 15:35:00,405.85,406.07,405.6,405.82,4047.0,404.3379,404.5571,404.0888,404.308,4047.0
2024-11-14 15:40:00,405.84,405.9,405.36,405.59,11618.0,404.328,404.3877,403.8497,404.0789,11618.0
2024-11-14 15:45:00,405.53,405.87,405.34,405.35,9766.0,404.0191,404.3578,403.8298,403.8398,9766.0
2024-11-14 15:50:00,405.66,406.17,405.5,405.94,7184.0,404.1486,404.6567,403.9892,404.4276,7184.0
2024-11-14 15:55:00,405.9,406.15,405.67,406.14,16329.0,404.3877,404.6368,404.1586,404.6268,16329.0
2024-11-15 09:30:00,402.14,402.36,401.32,401.33,58393.0,400.6417,400.8609,399.8248,399.8348,58393.0
2024-11-15 09:35:00,401.3,401.31,400.79,400.92,20836.0,399.8049,399.8148,399.2968,399.4263,20836.0
2024-11-15 09:40:00,400.9,401.32,400.54,400.72,10459.0,399.4064,399.8248,399.0477,399.227,10459.0
2024-11-15 09:45:00,400.68,401.83,400.61,401.83,4935.0,399.1872,400.3329,399.1174,400.3329,4935.0
2024-11-15 09:50:00,401.59,401.72,401.08,401.08,15881.0,400.0938,400.2233,399.5857,399.5857,15881.0
2024-11-15 09:55:00,401.0,401.07,400.48,400.75,17807.0,399.506,399.5757,398.9879,399.2569,17807.0
2024-11-15 10:00:00,400.81,400.93,400.21,400.43,14628.0,399.3167,399.4362,398.7189,398.9381,14628.0
2024-11-15 10:05:00,400.28,400.64,399.79,399.8,19635.0,398.7887,399.1473,398.3005,398.3105,19635.0
2024-11-15 10:10:00,399.94,399.97,399.46,399.56,14554.0,398.4499,398.4798,397.9717,398.0713,14554.0
2024-11-15 10:15:00,399.61,399.88,399.12,399.3,12940.0,398.1212,398.3902,397.633,397.8123,12940.0
2024-11-15 10:20:00,399.31,399.35,398.68,399.0,18036.0,397.8223,397.8621,397.1946,397.5134,18036.0
2024-11-15 10:25:00,398.97,399.35,398.9,398.96,17578.0,397.4835,397.8621,397.4138,397.4736,17578.0
2024-11-15 10:30:00,398.91,399.23,398.9,399.05,13856.0,397.4238,397.7426,397.4138,397.5632,13856.0
2024-11-15 10:35:00,399.0,399.29,398.6,399.07,7900.0,397.5134,397.8024,397.1149,397.5832,7900.0
2024-11-15 10:40:00,399.13,399.23,398.69,399.1,13751.0,397.643,397.7426,397.2046,397.6131,13751.0
2024-11-15 10:45:00,399.08,399.45,398.85,398.91,5538.0,397.5931,397.9618,397.364,397.4238,5538.0
2024-11-15 10:50:00,399.03,399.71,398.76,398.77,10873.0,397.5433,398.2208,397.2743,397.2843,10873.0
2024-11-15 10:55:00,398.85,399.01,398.51,398.83,6762.0,397.364,397.5234,397.0253,397.3441,6762.0
2024-11-15 11:00:00,398.78,398.97,398.63,398.69,4736.0,397.2943,397.4835,397.1448,397.2046,4736.0
2024-11-15 11:05:00,398.68,398.8,398.36,398.36,5263.0,397.1946,397.3142,396.8758,396.8758,5263.0
2024-11-15 11:10:00,398.37,399.01,398.37,398.6,16225.0,396.8858,397.5234,396.8858,397.1149,16225.0
2024-11-15 11:15:00,398.61,399.11,398.61,399.03,5355.0,397.1249,397.623,397.1249,397.5433,5355.0
2024-11-15 11:20:00,399.0,399.17,398.84,399.11,4186.0,397.5134,397.6828,397.354,397.623,4186.0
2024-11-15 11:25:00,399.12,399.42,399.07,399.4,5920.0,397.633,397.9319,397.5832,397.9119,5920.0
2024-11-15 11:30:00,399.34,399.6,399.28,399.32,11041.0,397.8522,398.1112,397.7924,397.8322,11041.0
2024-11-15 11:35:00,399.18,399.21,398.76,398.85,5564.0,397.6928,397.7227,397.2743,397.364,5564.0
2024-11-15 11:40:00,398.91,398.91,398.35,398.43,5030.0,397.4238,397.4238,396.8659,396.9456,5030.0
2024-11-15 11:45:00,398.56,398.91,398.41,398.74,32056.0,397.0751,397.4238,396.9256,397.2544,32056.0
2024-11-15 11:50:00,398.62,398.72,398.31,398.53,7893.0,397.1349,397.2345,396.826,397.0452,7893.0
2024-11-15 11:55:00,398.48,398.48,397.66,397.75,7711.0,396.9954,396.9954,396.1784,396.2681,7711.0
2024-11-15 12:00:00,397.87,398.04,397.7,397.7,8064.0,396.3876,396.557,396.2183,396.2183,8064.0
2024-11-15 12:05:00,397.68,397.73,397.44,397.62,8139.0,396.1984,396.2482,395.9592,396.1386,8139.0
2024-11-15 12:10:00,397.61,397.85,397.53,397.78,5828.0,396.1286,396.3677,396.0489,396.298,5828.0
2024-11-15 12:15:00,397.74,397.97,397.69,397.83,6048.0,396.2581,396.4873,396.2083,396.3478,6048.0
2024-11-15 12:20:00,397.88,398.05,397.74,397.75,4458.0,396.3976,396.567,396.2581,396.2681,4458.0
2024-11-15 12:25:00,397.84,397.85,397.68,397.74,2439.0,396.3578,396.3677,396.1984,396.2581,2439.0
2024-11-15 12:30:00,397.71,397.83,397.51,397.82,2773.0,396.2282,396.3478,396.029,396.3378,2773.0
2024-11-15 12:35:00,397.66,397.76,397.47,397.69,6060.0,396.1784,396.2781,395.9891,396.2083,6060.0
2024-11-15 12:40:00,397.64,397.93,397.4,397.91,10414.0,396.1585,396.4474,395.9194,396.4275,10414.0
2024-11-15 12:45:00,397.88,398.06,397.68,397.74,3028.0,396.3976,396.5769,396.1984,396.2581,3028.0
2024-11-15 12:50:00,397.58,397.59,396.89,396.9,4511.0,396.0987,396.1087,395.4113,395.4213,4511.0
2024-11-15 12:55:00,396.98,397.57,396.98,397.49,8902.0,395.501,396.0888,395.501,396.0091,8902.0
2024-11-15 13:00:00,397.61,397.61,397.25,397.25,2224.0,396.1286,396.1286,395.77,395.77,2224.0
2024-11-15 13:05:00,397.35,397.37,397.22,397.34,6202.0,395.8696,395.8895,395.7401,395.8596,6202.0
2024-11-15 13:10:00,397.23,397.24,397.02,397.11,5048.0,395.75,395.76,395.5408,395.6305,5048.0
2024-11-15 13:15:00,397.13,397.4,397.07,397.08,1540.0,395.6504,395.9194,395.5906,395.6006,1540.0
2024-11-15 13:20:00,397.12,397.3,396.86,396.89,4753.0,395.6404,395.8198,395.3814,395.4113,4753.0
2024-11-15 13:25:00,397.02,397.43,397.01,397.36,3395.0,395.5408,395.9493,395.5308,395.8795,3395.0
2024-11-15 13:30:00,397.11,397.2,396.77,396.8,7978.0,395.6305,395.7201,395.2917,395.3216,7978.0
2024-11-15 13:35:00,396.67,397.01,396.66,397.01,7104.0,395.1921,395.5308,395.1822,395.5308,7104.0
2024-11-15 13:40:00,396.92,396.99,396.68,396.74,2868.0,395.4412,395.5109,395.2021,395.2619,2868.0
2024-11-15 13:45:00,396.72,396.77,396.2,396.25,5430.0,395.2419,395.2917,394.7239,394.7737,5430.0
2024-11-15 13:50:00,396.34,396.49,396.25,396.39,6170.0,394.8633,395.0128,394.7737,394.9132,6170.0
2024-11-15 13:55:00,396.4,396.45,396.0,396.25,8815.0,394.9231,394.9729,394.5246,394.7737,8815.0
2024-11-15 14:00:00,396.6,396.78,396.48,396.59,2168.0,395.1224,395.3017,395.0028,395.1124,2168.0
2024-11-15 14:05:00,396.55,397.05,396.52,397.05,5973.0,395.0726,395.5707,395.0427,395.5707,5973.0
2024-11-15 14:10:00,396.79,396.83,396.61,396.62,3997.0,395.3117,395.3515,395.1323,395.1423,3997.0
2024-11-15 14:15:00,396.56,396.73,396.5,396.56,3902.0,395.0825,395.2519,395.0227,395.0825,3902.0
2024-11-15 14:20:00,396.52,396.58,396.39,396.39,6662.0,395.0427,395.1025,394.9132,394.9132,6662.0
2024-11-15 14:25:00,396.55,396.55,396.15,396.15,7683.0,395.0726,395.0726,394.6741,394.6741,7683.0
2024-11-15 14:30:00,396.15,396.39,396.15,396.38,3653.0,394.6741,394.9132,394.6741,394.9032,3653.0
2024-11-15 14:35:00,396.34,396.53,396.22,396.53,3289.0,394.8633,395.0526,394.7438,395.0526,3289.0
2024-11-15 14:40:00,396.51,397.32,396.5,397.31,13314.0,395.0327,395.8397,395.0227,395.8297,13314.0
2024-11-15 14:45:00,397.23,397.62,397.17,397.33,6485.0,395.75,396.1386,395.6903,395.8497,6485.0
2024-11-15 14:50:00,397.25,397.4,396.71,396.71,3638.0,395.77,395.9194,395.232,395.232,3638.0
2024-11-15 14:55:00,396.68,397.04,396.68,397.04,4541.0,395.2021,395.5607,395.2021,395.5607,4541.0
2024-11-15 15:00:00,396.94,397.36,396.94,397.36,8778.0,395.4611,395.8795,395.4611,395.8795,8778.0
2024-11-15 15:05:00,397.45,397.7,397.04,397.2,7386.0,395.9692,396.2183,395.5607,395.7201,7386.0
2024-11-15 15:10:00,397.22,397.48,397.11,397.44,25891.0,395.7401,395.9991,395.6305,395.9592,25891.0
2024-11-15 15:15:00,397.36,397.86,397.34,397.73,6882.0,395.8795,396.3777,395.8596,396.2482,6882.0
2024-11-15 15:20:00,397.82,397.97,397.49,397.49,8665.0,396.3378,396.4873,396.0091,396.0091,8665.0
2024-11-15 15:25:00,397.59,397.76,397.49,397.62,9853.0,396.1087,396.2781,396.0091,396.1386,9853.0
2024-11-15 15:30:00,397.8,397.83,397.45,397.64,25056.0,396.3179,396.3478,395.9692,396.1585,25056.0
2024-11-15 15:35:00,397.59,397.69,397.52,397.52,3025.0,396.1087,396.2083,396.0389,396.0389,3025.0
2024-11-15 15:40:00,397.54,397.57,396.95,396.95,8515.0,396.0589,396.0888,395.4711,395.4711,8515.0
2024-11-15 15:45:00,397.06,397.34,396.99,397.13,8803.0,395.5807,395.8596,395.5109,395.6504,8803.0
2024-11-15 15:50:00,397.48,398.09,397.2,397.98,9139.0,395.9991,396.6068,395.7201,396.4972,9139.0
2024-11-15 15:55:00,397.98,398.07,397.66,397.69,29911.0,396.4972,396.5869,396.1784,396.2083,29911.0
2024-11-18 09:30:00,398.31,398.31,397.47,397.63,56498.0,396.826,396.826,395.9891,396.1485,56498.0
2024-11-18 09:35:00,397.62,397.99,397.45,397.97,18035.0,396.1386,396.5072,395.9692,396.4873,18035.0
2024-11-18 09:40:00,397.88,398.0,397.5,397.57,10388.0,396.3976,396.5172,396.019,396.0888,10388.0
2024-11-18 09:45:00,397.57,397.65,397.07,397.14,13092.0,396.0888,396.1685,395.5906,395.6604,13092.0
2024-11-18 09:50:00,397.29,397.29,396.82,396.98,26648.0,395.8098,395.8098,395.3416,395.501,26648.0
2024-11-18 09:55:00,397.05,397.32,396.97,397.28,5866.0,395.5707,395.8397,395.491,395.7998,5866.0
2024-11-18 10:00:00,397.35,398.35,397.21,398.34,15926.0,395.8696,396.8659,395.7301,396.8559,15926.0
2024-11-18 10:05:00,398.36,398.45,398.08,398.19,4569.0,396.8758,396.9655,396.5969,396.7065,4569.0
2024-11-18 10:10:00,398.12,398.62,398.12,398.61,8339.0,396.6367,397.1349,396.6367,397.1249,8339.0
2024-11-18 10:15:00,398.71,399.0,398.67,398.76,6418.0,397.2245,397.5134,397.1847,397.2743,6418.0
2024-11-18 10:20:00,398.79,399.0,398.67,399.0,7359.0,397.3042,397.5134,397.1847,397.5134,7359.0
2024-11-18 10:25:00,398.96,399.53,398.87,399.53,8888.0,397.4736,398.0415,397.3839,398.0415,8888.0
2024-11-18 10:30:00,399.55,400.09,399.55,400.05,5766.0,398.0614,398.5994,398.0614,398.5595,5766.0
2024-11-18 10:35:00,400.19,400.37,399.96,400.02,8653.0,398.699,398.8783,398.4699,398.5296,8653.0
2024-11-18 10:40:00,399.9,400.23,399.9,400.15,10568.0,398.4101,398.7389,398.4101,398.6592,10568.0
2024-11-18 10:45:00,400.2,400.31,400.12,400.31,1781.0,398.709,398.8186,398.6293,398.8186,1781.0
2024-11-18 10:50:00,400.3,400.4,400.11,400.11,2170.0,398.8086,398.9082,398.6193,398.6193,2170.0
2024-11-18 10:55:00,400.29,400.29,400.0,400.13,6764.0,398.7986,398.7986,398.5097,398.6392,6764.0
2024-11-18 11:00:00,400.16,400.2,400.08,400.18,3570.0,398.6691,398.709,398.5894,398.689,3570.0
2024-11-18 11:05:00,400.22,400.39,400.17,400.28,9154.0,398.7289,398.8983,398.6791,398.7887,9154.0
2024-11-18 11:10:00,400.37,400.48,400.29,400.43,3282.0,398.8783,398.9879,398.7986,398.9381,3282.0
2024-11-18 11:15:00,400.39,400.49,400.33,400.47,3183.0,398.8983,398.9979,398.8385,398.978,3183.0
2024-11-18 11:20:00,400.45,400.61,400.36,400.61,151893.0,398.958,399.1174,398.8684,399.1174,151893.0
2024-11-18 11:25:00,400.56,400.71,400.39,400.4,8343.0,399.0676,399.2171,398.8983,398.9082,8343.0
2024-11-18 11:30:00,400.41,400.68,400.4,400.65,8528.0,398.9182,399.1872,398.9082,399.1573,8528.0
2024-11-18 11:35:00,400.67,400.88,400.64,400.88,13221.0,399.1772,399.3864,399.1473,399.3864,13221.0
2024-11-18 11:40:00,400.9,400.97,400.76,400.96,18405.0,399.4064,399.4761,399.2669,399.4661,18405.0
2024-11-18 11:45:00,400.93,400.93,400.01,400.01,4647.0,399.4362,399.4362,398.5197,398.5197,4647.0
2024-11-18 11:50:00,400.13,400.13,399.68,399.87,9911.0,398.6392,398.6392,398.1909,398.3802,9911.0
2024-11-18 11:55:00,399.8,399.84,399.5,399.73,5647.0,398.3105,398.3503,398.0116,398.2407,5647.0
2024-11-18 12:00:00,399.83,400.04,399.69,399.85,6350.0,398.3403,398.5496,398.2009,398.3603,6350.0
2024-11-18 12:05:00,399.81,399.82,399.51,399.51,3034.0,398.3204,398.3304,398.0215,398.0215,3034.0
2024-11-18 12:10:00,399.47,399.84,399.44,399.83,3845.0,397.9817,398.3503,397.9518,398.3403,3845.0
2024-11-18 12:15:00,399.79,399.84,399.47,399.67,3625.0,398.3005,398.3503,397.9817,398.1809,3625.0
2024-11-18 12:20:00,399.65,399.81,399.65,399.8,1943.0,398.161,398.3204,398.161,398.3105,1943.0
2024-11-18 12:25:00,399.82,399.91,399.72,399.72,2556.0,398.3304,398.42,398.2308,398.2308,2556.0
2024-11-18 12:30:00,399.74,399.76,399.63,399.73,12841.0,398.2507,398.2706,398.1411,398.2407,12841.0
2024-11-18 12:35:00,399.72,399.82,399.52,399.74,4477.0,398.2308,398.3304,398.0315,398.2507,4477.0
2024-11-18 12:40:00,399.74,399.74,399.16,399.18,2598.0,398.2507,398.2507,397.6728,397.6928,2598.0
2024-11-18 12:45:00,399.19,399.19,398.97,399.07,3308.0,397.7027,397.7027,397.4835,397.5832,3308.0
2024-11-18 12:50:00,399.09,399.17,398.98,399.04,4321.0,397.6031,397.6828,397.4935,397.5533,4321.0
2024-11-18 12:55:00,399.22,399.67,399.22,399.63,3275.0,397.7326,398.1809,397.7326,398.1411,3275.0
2024-11-18 13:00:00,399.66,399.68,399.54,399.55,3355.0,398.171,398.1909,398.0514,398.0614,3355.0
2024-11-18 13:05:00,399.52,399.77,399.5,399.77,4318.0,398.0315,398.2806,398.0116,398.2806,4318.0
2024-11-18 13:10:00,399.59,399.68,399.53,399.54,2028.0,398.1012,398.1909,398.0415,398.0514,2028.0
2024-11-18 13:15:00,399.52,399.74,399.45,399.74,9603.0,398.0315,398.2507,397.9618,398.2507,9603.0
2024-11-18 13:20:00,399.66,399.66,399.36,399.36,1421.0,398.171,398.171,397.8721,397.8721,1421.0
2024-11-18 13:25:00,399.63,399.66,399.39,399.39,3606.0,398.1411,398.171,397.902,397.902,3606.0
2024-11-18 13:30:00,399.46,399.61,399.28,399.28,3239.0,397.9717,398.1212,397.7924,397.7924,3239.0
2024-11-18 13:35:00,399.33,399.55,399.29,399.31,2588.0,397.8422,398.0614,397.8024,397.8223,2588.0
2024-11-18 13:40:00,399.28,399.3,399.07,399.08,1026.0,397.7924,397.8123,397.5832,397.5931,1026.0
2024-11-18 13:45:00,398.75,398.85,398.62,398.75,7174.0,397.2644,397.364,397.1349,397.2644,7174.0
2024-11-18 13:50:00,398.8,399.0,398.76,398.97,4869.0,397.3142,397.5134,397.2743,397.4835,4869.0
2024-11-18 13:55:00,398.99,399.68,398.99,399.68,5339.0,397.5035,398.1909,397.5035,398.1909,5339.0
2024-11-18 14:00:00,399.62,399.71,399.5,399.6,4597.0,398.1311,398.2208,398.0116,398.1112,4597.0
2024-11-18 14:05:00,399.62,399.62,399.17,399.18,9302.0,398.1311,398.1311,397.6828,397.6928,9302.0
2024-11-18 14:10:00,399.23,399.23,398.8,398.8,4340.0,397.7426,397.7426,397.3142,397.3142,4340.0
2024-11-18 14:15:00,398.77,398.92,398.63,398.79,10089.0,397.2843,397.4337,397.1448,397.3042,10089.0
2024-11-18 14:20:00,398.77,398.8,398.4,398.47,27136.0,397.2843,397.3142,396.9157,396.9854,27136.0
2024-11-18 14:25:00,398.42,398.76,398.4,398.62,7040.0,396.9356,397.2743,396.9157,397.1349,7040.0
2024-11-18 14:30:00,398.53,398.58,398.41,398.45,8281.0,397.0452,397.095,396.9256,396.9655,8281.0
2024-11-18 14:35:00,398.59,398.78,398.55,398.78,4818.0,397.105,397.2943,397.0651,397.2943,4818.0
2024-11-18 14:40:00,398.69,399.04,398.66,399.01,4396.0,397.2046,397.5533,397.1747,397.5234,4396.0
2024-11-18 14:45:00,399.08,399.29,399.08,399.21,3567.0,397.5931,397.8024,397.5931,397.7227,3567.0
2024-11-18 14:50:00,399.25,399.48,399.25,399.47,4916.0,397.7625,397.9916,397.7625,397.9817,4916.0
2024-11-18 14:55:00,399.45,399.45,399.32,399.38,3220.0,397.9618,397.9618,397.8322,397.892,3220.0
2024-11-18 15:00:00,399.44,399.59,399.37,399.5,9443.0,397.9518,398.1012,397.8821,398.0116,9443.0
2024-11-18 15:05:00,399.54,399.57,399.48,399.49,4117.0,398.0514,398.0813,397.9916,398.0016,4117.0
2024-11-18 15:10:00,399.5,399.71,399.5,399.56,5365.0,398.0116,398.2208,398.0116,398.0713,5365.0
2024-11-18 15:15:00,399.5,399.78,399.46,399.73,6145.0,398.0116,398.2905,397.9717,398.2407,6145.0
2024-11-18 15:20:00,399.75,399.83,399.67,399.79,5922.0,398.2606,398.3403,398.1809,398.3005,5922.0
2024-11-18 15:25:00,399.76,399.98,399.7,399.89,14517.0,398.2706,398.4898,398.2108,398.4001,14517.0
2024-11-18 15:30:00,399.86,399.86,399.51,399.51,8039.0,398.3702,398.3702,398.0215,398.0215,8039.0
2024-11-18 15:35:00,399.67,399.8,399.57,399.62,4069.0,398.1809,398.3105,398.0813,398.1311,4069.0
2024-11-18 15:40:00,399.58,399.64,399.52,399.64,4845.0,398.0913,398.1511,398.0315,398.1511,4845.0
2024-11-18 15:45:00,399.6,399.8,399.58,399.8,3503.0,398.1112,398.3105,398.0913,398.3105,3503.0
2024-11-18 15:50:00,399.46,399.59,399.02,399.07,14251.0,397.9717,398.1012,397.5334,397.5832,14251.0
2024-11-18 15:55:00,399.19,399.65,399.17,399.56,21501.0,397.7027,398.161,397.6828,398.0713,21501.0
2024-11-19 09:30:00,397.4,398.35,397.01,397.91,51303.0,395.9194,396.8659,395.5308,396.4275,51303.0
2024-11-19 09:35:00,398.02,398.64,397.8,398.64,10604.0,396.5371,397.1548,396.3179,397.1548,10604.0
2024-11-19 09:40:00,398.54,399.15,398.54,399.09,9813.0,397.0551,397.6629,397.0551,397.6031,9813.0
2024-11-19 09:45:00,398.9,399.07,398.4,398.72,18471.0,397.4138,397.5832,396.9157,397.2345,18471.0
2024-11-19 09:50:00,398.68,399.04,397.9,398.74,13636.0,397.1946,397.5533,396.4175,397.2544,13636.0
2024-11-19 09:55:00,398.56,399.0,398.39,398.69,5464.0,397.0751,397.5134,396.9057,397.2046,5464.0
2024-11-19 10:00:00,398.8,398.8,398.14,398.54,7266.0,397.3142,397.3142,396.6566,397.0551,7266.0
2024-11-19 10:05:00,398.8,398.91,398.43,398.76,1918.0,397.3142,397.4238,396.9456,397.2743,1918.0
2024-11-19 10:10:00,398.78,399.0,398.49,398.82,5773.0,397.2943,397.5134,397.0053,397.3341,5773.0
2024-11-19 10:15:00,398.55,399.11,398.55,399.03,3718.0,397.0651,397.623,397.0651,397.5433,3718.0
2024-11-19 10:20:00,398.92,399.16,398.81,399.16,8298.0,397.4337,397.6728,397.3241,397.6728,8298.0
2024-11-19 10:25:00,399.17,399.69,399.0,399.69,5974.0,397.6828,398.2009,397.5134,398.2009,5974.0
2024-11-19 10:30:00,399.64,400.05,399.39,400.0,13642.0,398.1511,398.5595,397.902,398.5097,13642.0
2024-11-19 10:35:00,400.0,400.37,399.95,400.19,2470.0,398.5097,398.8783,398.4599,398.699,2470.0
2024-11-19 10:40:00,399.99,400.38,399.85,400.16,3792.0,398.4997,398.8883,398.3603,398.6691,3792.0
2024-11-19 10:45:00,400.25,400.64,400.22,400.59,9097.0,398.7588,399.1473,398.7289,399.0975,9097.0
2024-11-19 10:50:00,400.53,400.89,400.41,400.54,4085.0,399.0377,399.3964,398.9182,399.0477,4085.0
2024-11-19 10:55:00,400.6,400.83,400.45,400.63,2195.0,399.1075,399.3366,398.958,399.1374,2195.0
2024-11-19 11:00:00,400.61,401.01,400.6,400.89,7031.0,399.1174,399.5159,399.1075,399.3964,7031.0
2024-11-19 11:05:00,400.99,401.15,400.83,400.92,8691.0,399.496,399.6554,399.3366,399.4263,8691.0
2024-11-19 11:10:00,400.95,401.19,400.9,400.96,13684.0,399.4562,399.6953,399.4064,399.4661,13684.0
2024-11-19 11:15:00,401.05,401.49,401.05,401.35,6962.0,399.5558,399.9942,399.5558,399.8547,6962.0
2024-11-19 11:20:00,401.19,401.38,401.1,401.38,2336.0,399.6953,399.8846,399.6056,399.8846,2336.0
2024-11-19 11:25:00,401.38,401.55,401.28,401.52,2953.0,399.8846,400.0539,399.7849,400.024,2953.0
2024-11-19 11:30:00,401.4,401.72,401.37,401.67,9895.0,399.9045,400.2233,399.8746,400.1735,9895.0
2024-11-19 11:35:00,401.58,401.87,401.58,401.66,15031.0,400.0838,400.3727,400.0838,400.1635,15031.0
2024-11-19 11:40:00,401.72,401.87,401.67,401.79,1972.0,400.2233,400.3727,400.1735,400.293,1972.0
2024-11-19 11:45:00,401.63,401.87,401.63,401.83,5047.0,400.1336,400.3727,400.1336,400.3329,5047.0
2024-11-19 11:50:00,401.71,401.72,401.36,401.44,7212.0,400.2133,400.2233,399.8646,399.9443,7212.0
2024-11-19 11:55:00,401.6,401.8,401.48,401.48,3687.0,400.1037,400.303,399.9842,399.9842,3687.0
2024-11-19 12:00:00,401.5,401.5,401.21,401.34,2894.0,400.0041,400.0041,399.7152,399.8447,2894.0
2024-11-19 12:05:00,401.34,401.65,401.33,401.65,3049.0,399.8447,400.1536,399.8348,400.1536,3049.0
2024-11-19 12:10:00,401.63,401.64,401.54,401.64,9975.0,400.1336,400.1436,400.044,400.1436,9975.0
2024-11-19 12:15:00,401.65,401.83,401.51,401.66,4956.0,400.1536,400.3329,400.0141,400.1635,4956.0
2024-11-19 12:20:00,401.68,401.79,400.95,401.25,4366.0,400.1835,400.293,399.4562,399.7551,4366.0
2024-11-19 12:25:00,401.32,401.69,401.32,401.53,3029.0,399.8248,400.1934,399.8248,400.034,3029.0
2024-11-19 12:30:00,401.7,402.1,401.68,402.07,7965.0,400.2034,400.6019,400.1835,400.572,7965.0
2024-11-19 12:35:00,401.97,402.03,401.77,402.03,2566.0,400.4724,400.5321,400.2731,400.5321,2566.0
2024-11-19 12:40:00,402.04,402.05,401.78,401.86,8714.0,400.5421,400.5521,400.2831,400.3628,8714.0
2024-11-19 12:45:00,401.86,401.89,401.79,401.79,2040.0,400.3628,400.3927,400.293,400.293,2040.0
2024-11-19 12:50:00,401.78,401.94,401.74,401.87,4172.0,400.2831,400.4425,400.2432,400.3727,4172.0
2024-11-19 12:55:00,401.87,402.03,401.86,402.01,6408.0,400.3727,400.5321,400.3628,400.5122,6408.0
2024-11-19 13:00:00,401.92,402.04,401.71,402.0,2547.0,400.4226,400.5421,400.2133,400.5023,2547.0
2024-11-19 13:05:00,401.98,402.32,401.96,402.31,3738.0,400.4823,400.8211,400.4624,400.8111,3738.0
2024-11-19 13:10:00,402.35,402.47,402.29,402.46,5242.0,400.851,400.9705,400.7912,400.9605,5242.0
2024-11-19 13:15:00,402.51,402.54,402.37,402.42,7739.0,401.0104,401.0402,400.8709,400.9207,7739.0
2024-11-19 13:20:00,402.55,402.58,402.32,402.49,3323.0,401.0502,401.0801,400.8211,400.9904,3323.0
2024-11-19 13:25:00,402.48,402.7,402.45,402.69,4366.0,400.9805,401.1997,400.9506,401.1897,4366.0
2024-11-19 13:30:00,402.59,402.7,402.55,402.7,13506.0,401.0901,401.1997,401.0502,401.1997,13506.0
2024-11-19 13:35:00,402.79,403.09,402.76,403.09,3727.0,401.2893,401.5882,401.2594,401.5882,3727.0
2024-11-19 13:40:00,403.1,403.26,403.08,403.24,21157.0,401.5982,401.7576,401.5782,401.7376,21157.0
2024-11-19 13:45:00,403.35,403.66,403.31,403.55,4607.0,401.8472,402.1561,401.8074,402.0465,4607.0
2024-11-19 13:50:00,403.68,403.88,403.63,403.64,3900.0,402.176,402.3753,402.1262,402.1361,3900.0
2024-11-19 13:55:00,403.72,403.89,403.71,403.75,4440.0,402.2158,402.3852,402.2059,402.2457,4440.0
2024-11-19 14:00:00,403.74,403.84,403.56,403.73,20415.0,402.2358,402.3354,402.0564,402.2258,20415.0
2024-11-19 14:05:00,403.74,403.78,403.58,403.72,4980.0,402.2358,402.2756,402.0764,402.2158,4980.0
2024-11-19 14:10:00,403.74,403.74,403.65,403.65,4284.0,402.2358,402.2358,402.1461,402.1461,4284.0
2024-11-19 14:15:00,403.69,403.79,403.19,403.19,6469.0,402.186,402.2856,401.6878,401.6878,6469.0
2024-11-19 14:20:00,403.42,403.57,403.41,403.54,4270.0,401.917,402.0664,401.907,402.0365,4270.0
2024-11-19 14:25:00,403.5,403.51,403.14,403.14,3648.0,401.9967,402.0066,401.638,401.638,3648.0
2024-11-19 14:30:00,403.36,403.36,402.64,402.72,12792.0,401.8572,401.8572,401.1399,401.2196,12792.0
2024-11-19 14:35:00,402.66,402.77,402.44,402.65,32503.0,401.1598,401.2694,400.9406,401.1498,32503.0
2024-11-19 14:40:00,402.65,402.75,402.48,402.74,3987.0,401.1498,401.2495,400.9805,401.2395,3987.0
2024-11-19 14:45:00,402.74,402.78,402.56,402.68,3493.0,401.2395,401.2794,401.0602,401.1797,3493.0
2024-11-19 14:50:00,402.66,403.19,402.66,403.19,12684.0,401.1598,401.6878,401.1598,401.6878,12684.0
2024-11-19 14:55:00,403.21,403.26,403.02,403.03,5295.0,401.7078,401.7576,401.5185,401.5284,5295.0
2024-11-19 15:00:00,403.0,403.05,402.8,402.83,5882.0,401.4985,401.5483,401.2993,401.3292,5882.0
2024-11-19 15:05:00,402.87,403.15,402.87,403.15,4616.0,401.369,401.648,401.369,401.648,4616.0
2024-11-19 15:10:00,403.1,403.24,403.1,403.24,3527.0,401.5982,401.7376,401.5982,401.7376,3527.0
2024-11-19 15:15:00,403.15,403.25,403.06,403.21,11472.0,401.648,401.7476,401.5583,401.7078,11472.0
2024-11-19 15:20:00,403.2,403.21,403.08,403.09,9072.0,401.6978,401.7078,401.5782,401.5882,9072.0
2024-11-19 15:25:00,403.14,403.37,403.09,403.31,4590.0,401.638,401.8672,401.5882,401.8074,4590.0
2024-11-19 15:30:00,403.24,403.37,403.17,403.33,3295.0,401.7376,401.8672,401.6679,401.8273,3295.0
2024-11-19 15:35:00,403.28,403.46,403.25,403.44,13738.0,401.7775,401.9568,401.7476,401.9369,13738.0
2024-11-19 15:40:00,403.33,403.54,403.33,403.48,5621.0,401.8273,402.0365,401.8273,401.9767,5621.0
2024-11-19 15:45:00,403.41,403.75,403.39,403.74,11742.0,401.907,402.2457,401.8871,402.2358,11742.0
2024-11-19 15:50:00,403.8,403.95,403.3,403.46,11399.0,402.2956,402.445,401.7974,401.9568,11399.0
2024-11-19 15:55:00,403.41,403.81,403.33,403.73,22666.0,401.907,402.3055,401.8273,402.2258,22666.0
2024-11-20 09:30:00,403.75,403.84,403.24,403.32,43521.0,402.2457,402.3354,401.7376,401.8173,43521.0
2024-11-20 09:35:00,403.21,403.21,402.08,402.12,3413.0,401.7078,401.7078,400.582,400.6218,3413.0
2024-11-20 09:40:00,402.18,402.2,401.7,402.06,17861.0,400.6816,400.7015,400.2034,400.562,17861.0
2024-11-20 09:45:00,401.73,402.22,401.66,401.85,9143.0,400.2333,400.7214,400.1635,400.3528,9143.0
2024-11-20 09:50:00,401.79,402.09,401.5,401.6,5079.0,400.293,400.5919,400.0041,400.1037,5079.0
2024-11-20 09:55:00,401.51,401.51,400.76,400.81,8281.0,400.0141,400.0141,399.2669,399.3167,8281.0
2024-11-20 10:00:00,400.79,401.46,400.79,400.95,3333.0,399.2968,399.9643,399.2968,399.4562,3333.0
2024-11-20 10:05:00,400.56,400.56,399.46,399.46,18748.0,399.0676,399.0676,397.9717,397.9717,18748.0
2024-11-20 10:10:00,399.34,399.38,398.9,399.19,7574.0,397.8522,397.892,397.4138,397.7027,7574.0
2024-11-20 10:15:00,399.21,399.24,398.59,398.9,9624.0,397.7227,397.7525,397.105,397.4138,9624.0
2024-11-20 10:20:00,398.63,399.28,398.27,399.28,6730.0,397.1448,397.7924,396.7862,397.7924,6730.0
2024-11-20 10:25:00,399.21,399.48,399.13,399.23,4215.0,397.7227,397.9916,397.643,397.7426,4215.0
2024-11-20 10:30:00,399.33,400.24,399.33,400.04,23693.0,397.8422,398.7488,397.8422,398.5496,23693.0
2024-11-20 10:35:00,399.92,400.58,399.79,400.58,5341.0,398.43,399.0875,398.3005,399.0875,5341.0
2024-11-20 10:40:00,400.54,400.61,400.06,400.33,9505.0,399.0477,399.1174,398.5695,398.8385,9505.0
2024-11-20 10:45:00,400.44,401.03,400.44,401.0,7569.0,398.9481,399.5359,398.9481,399.506,7569.0
2024-11-20 10:50:00,400.99,401.0,400.69,400.78,5651.0,399.496,399.506,399.1971,399.2868,5651.0
2024-11-20 10:55:00,400.93,401.07,400.78,401.07,2699.0,399.4362,399.5757,399.2868,399.5757,2699.0
2024-11-20 11:00:00,401.03,401.24,400.9,401.08,11132.0,399.5359,399.7451,399.4064,399.5857,11132.0
2024-11-20 11:05:00,401.03,401.12,400.6,400.74,16989.0,399.5359,399.6255,399.1075,399.247,16989.0
2024-11-20 11:10:00,400.59,400.75,400.06,400.17,7930.0,399.0975,399.2569,398.5695,398.6791,7930.0
2024-11-20 11:15:00,400.28,400.37,400.1,400.1,9596.0,398.7887,398.8783,398.6093,398.6093,9596.0
2024-11-20 11:20:00,400.51,400.51,400.16,400.16,2524.0,399.0178,399.0178,398.6691,398.6691,2524.0
2024-11-20 11:25:00,400.13,400.19,399.78,399.78,1298.0,398.6392,398.699,398.2905,398.2905,1298.0
2024-11-20 11:30:00,399.78,399.79,399.44,399.78,11270.0,398.2905,398.3005,397.9518,398.2905,11270.0
2024-11-20 11:35:00,399.84,400.49,399.57,400.48,3793.0,398.3503,398.9979,398.0813,398.9879,3793.0
2024-11-20 11:40:00,400.59,401.15,400.47,401.15,8822.0,399.0975,399.6554,398.978,399.6554,8822.0
2024-11-20 11:45:00,401.03,401.76,401.03,401.75,5653.0,399.5359,400.2632,399.5359,400.2532,5653.0
2024-11-20 11:50:00,401.72,402.22,401.72,402.18,4291.0,400.2233,400.7214,400.2233,400.6816,4291.0
2024-11-20 11:55:00,402.22,402.33,401.97,402.07,5745.0,400.7214,400.831,400.4724,400.572,5745.0
2024-11-20 12:00:00,402.07,402.32,401.75,401.93,3471.0,400.572,400.8211,400.2532,400.4325,3471.0
2024-11-20 12:05:00,401.88,401.88,401.48,401.57,3772.0,400.3827,400.3827,399.9842,400.0739,3772.0
2024-11-20 12:10:00,401.52,401.59,400.97,401.1,4199.0,400.024,400.0938,399.4761,399.6056,4199.0
2024-11-20 12:15:00,401.11,401.22,400.93,401.0,5067.0,399.6156,399.7252,399.4362,399.506,5067.0
2024-11-20 12:20:00,400.71,400.75,400.18,400.45,4720.0,399.2171,399.2569,398.689,398.958,4720.0
2024-11-20 12:25:00,400.59,401.05,400.59,401.04,4893.0,399.0975,399.5558,399.0975,399.5458,4893.0
2024-11-20 12:30:00,401.04,401.33,401.0,401.31,9586.0,399.5458,399.8348,399.506,399.8148,9586.0
2024-11-20 12:35:00,401.35,401.56,401.35,401.51,12059.0,399.8547,400.0639,399.8547,400.0141,12059.0
2024-11-20 12:40:00,401.54,401.57,401.17,401.17,4002.0,400.044,400.0739,399.6754,399.6754,4002.0
2024-11-20 12:45:00,401.24,401.46,401.22,401.38,2273.0,399.7451,399.9643,399.7252,399.8846,2273.0
2024-11-20 12:50:00,401.51,401.66,401.48,401.48,4214.0,400.0141,400.1635,399.9842,399.9842,4214.0
2024-11-20 12:55:00,400.83,400.86,400.63,400.74,3277.0,399.3366,399.3665,399.1374,399.247,3277.0
2024-11-20 13:00:00,400.79,401.01,400.79,400.91,5752.0,399.2968,399.5159,399.2968,399.4163,5752.0
2024-11-20 13:05:00,400.94,401.05,400.8,400.8,2619.0,399.4462,399.5558,399.3067,399.3067,2619.0
2024-11-20 13:10:00,400.89,401.1,400.86,401.0,3188.0,399.3964,399.6056,399.3665,399.506,3188.0
2024-11-20 13:15:00,400.92,401.07,400.57,400.57,8232.0,399.4263,399.5757,399.0776,399.0776,8232.0
2024-11-20 13:20:00,400.54,401.05,400.3,401.05,10702.0,399.0477,399.5558,398.8086,399.5558,10702.0
2024-11-20 13:25:00,400.96,401.22,400.96,401.16,1582.0,399.4661,399.7252,399.4661,399.6654,1582.0
2024-11-20 13:30:00,401.06,401.08,400.78,400.88,2780.0,399.5658,399.5857,399.2868,399.3864,2780.0
2024-11-20 13:35:00,400.75,400.99,400.48,400.49,12361.0,399.2569,399.496,398.9879,398.9979,12361.0
2024-11-20 13:40:00,400.37,400.6,400.07,400.11,4654.0,398.8783,399.1075,398.5794,398.6193,4654.0
2024-11-20 13:45:00,400.07,400.29,399.91,400.21,4100.0,398.5794,398.7986,398.42,398.7189,4100.0
2024-11-20 13:50:00,400.25,400.32,400.08,400.31,6396.0,398.7588,398.8285,398.5894,398.8186,6396.0
2024-11-20 13:55:00,400.3,400.51,400.22,400.48,4396.0,398.8086,399.0178,398.7289,398.9879,4396.0
2024-11-20 14:00:00,400.41,400.56,400.31,400.56,3867.0,398.9182,399.0676,398.8186,399.0676,3867.0
2024-11-20 14:05:00,400.49,400.51,400.01,400.15,9928.0,398.9979,399.0178,398.5197,398.6592,9928.0
2024-11-20 14:10:00,400.06,400.22,400.04,400.15,3017.0,398.5695,398.7289,398.5496,398.6592,3017.0
2024-11-20 14:15:00,400.13,400.19,400.0,400.0,3126.0,398.6392,398.699,398.5097,398.5097,3126.0
2024-11-20 14:20:00,400.05,400.15,399.84,399.87,2825.0,398.5595,398.6592,398.3503,398.3802,2825.0
2024-11-20 14:25:00,399.94,400.18,399.94,400.15,5282.0,398.4499,398.689,398.4499,398.6592,5282.0
2024-11-20 14:30:00,400.15,400.35,400.09,400.35,2813.0,398.6592,398.8584,398.5994,398.8584,2813.0
2024-11-20 14:35:00,400.35,400.57,400.35,400.48,2414.0,398.8584,399.0776,398.8584,398.9879,2414.0
2024-11-20 14:40:00,400.56,401.03,400.56,400.98,2953.0,399.0676,399.5359,399.0676,399.4861,2953.0
2024-11-20 14:45:00,401.03,401.12,400.91,401.09,8465.0,399.5359,399.6255,399.4163,399.5956,8465.0
2024-11-20 14:50:00,401.06,401.1,400.8,400.85,3993.0,399.5658,399.6056,399.3067,399.3565,3993.0
2024-11-20 14:55:00,400.88,400.91,400.76,400.91,5180.0,399.3864,399.4163,399.2669,399.4163,5180.0
2024-11-20 15:00:00,400.83,400.9,400.72,400.83,7690.0,399.3366,399.4064,399.227,399.3366,7690.0
2024-11-20 15:05:00,400.85,401.01,400.72,400.96,7366.0,399.3565,399.5159,399.227,399.4661,7366.0
2024-11-20 15:10:00,401.07,401.16,400.9,400.92,4720.0,399.5757,399.6654,399.4064,399.4263,4720.0
2024-11-20 15:15:00,401.03,401.18,400.94,401.1,11772.0,399.5359,399.6853,399.4462,399.6056,11772.0
2024-11-20 15:20:00,401.27,401.36,401.24,401.32,2956.0,399.775,399.8646,399.7451,399.8248,2956.0
2024-11-20 15:25:00,401.57,401.78,401.51,401.78,9200.0,400.0739,400.2831,400.0141,400.2831,9200.0
2024-11-20 15:30:00,401.93,402.94,401.93,402.94,8462.0,400.4325,401.4388,400.4325,401.4388,8462.0
2024-11-20 15:35:00,402.86,403.14,402.63,403.04,17497.0,401.3591,401.638,401.1299,401.5384,17497.0
2024-11-20 15:40:00,403.06,403.24,402.59,402.68,7634.0,401.5583,401.7376,401.0901,401.1797,7634.0
2024-11-20 15:45:00,402.86,403.2,402.63,402.99,146274.0,401.3591,401.6978,401.1299,401.4886,146274.0
2024-11-20 15:50:00,403.11,403.65,402.86,403.2,51206.0,401.6081,402.1461,401.3591,401.6978,51206.0
2024-11-20 15:55:00,403.22,403.59,403.0,403.39,12934.0,401.7177,402.0863,401.4985,401.8871,12934.0
2024-11-21 09:30:00,406.0,406.67,403.97,403.97,40738.0,404.4874,405.1549,402.4649,402.4649,40738.0
2024-11-21 09:35:00,404.08,404.08,401.36,401.36,7453.0,402.5745,402.5745,399.8646,399.8646,7453.0
2024-11-21 09:40:00,401.47,402.74,401.46,402.0,7581.0,399.9742,401.2395,399.9643,400.5023,7581.0
2024-11-21 09:45:00,402.8,404.0,402.57,403.94,6686.0,401.2993,402.4948,401.0701,402.435,6686.0
2024-11-21 09:50:00,403.87,404.0,402.38,402.61,8236.0,402.3653,402.4948,400.8808,401.11,8236.0
2024-11-21 09:55:00,402.59,402.59,401.69,402.04,4408.0,401.0901,401.0901,400.1934,400.5421,4408.0
2024-11-21 10:00:00,401.89,402.09,400.77,400.95,8681.0,400.3927,400.5919,399.2768,399.4562,8681.0
2024-11-21 10:05:00,400.92,400.95,400.24,400.73,6767.0,399.4263,399.4562,398.7488,399.237,6767.0
2024-11-21 10:10:00,400.75,402.18,400.61,402.14,6108.0,399.2569,400.6816,399.1174,400.6417,6108.0
2024-11-21 10:15:00,402.11,402.7,401.88,401.88,5623.0,400.6118,401.1997,400.3827,400.3827,5623.0
2024-11-21 10:20:00,402.1,402.44,400.48,400.5,12528.0,400.6019,400.9406,398.9879,399.0078,12528.0
2024-11-21 10:25:00,400.76,400.76,399.0,399.0,5210.0,399.2669,399.2669,397.5134,397.5134,5210.0
2024-11-21 10:30:00,399.16,399.65,398.92,399.47,9630.0,397.6728,398.161,397.4337,397.9817,9630.0
2024-11-21 10:35:00,399.38,400.07,399.1,399.12,27679.0,397.892,398.5794,397.6131,397.633,27679.0
2024-11-21 10:40:00,399.23,400.19,399.01,400.01,14508.0,397.7426,398.699,397.5234,398.5197,14508.0
2024-11-21 10:45:00,400.19,400.9,399.91,400.9,6442.0,398.699,399.4064,398.42,399.4064,6442.0
2024-11-21 10:50:00,400.8,401.46,400.51,401.46,5567.0,399.3067,399.9643,399.0178,399.9643,5567.0
2024-11-21 10:55:00,401.46,402.23,401.46,402.21,4503.0,399.9643,400.7314,399.9643,400.7115,4503.0
2024-11-21 11:00:00,402.5,402.75,402.09,402.51,9249.0,401.0004,401.2495,400.5919,401.0104,9249.0
2024-11-21 11:05:00,402.19,402.54,401.77,402.0,3120.0,400.6916,401.0402,400.2731,400.5023,3120.0
2024-11-21 11:10:00,401.84,402.58,401.79,402.38,4721.0,400.3429,401.0801,400.293,400.8808,4721.0
2024-11-21 11:15:00,402.53,402.53,401.77,401.77,5342.0,401.0303,401.0303,400.2731,400.2731,5342.0
2024-11-21 11:20:00,402.19,402.75,402.19,402.74,1429.0,400.6916,401.2495,400.6916,401.2395,1429.0
2024-11-21 11:25:00,402.63,403.38,402.55,403.27,12391.0,401.1299,401.8771,401.0502,401.7675,12391.0
2024-11-21 11:30:00,403.29,403.52,403.14,403.36,4494.0,401.7875,402.0166,401.638,401.8572,4494.0
2024-11-21 11:35:00,403.16,403.25,402.2,402.44,8232.0,401.6579,401.7476,400.7015,400.9406,8232.0
2024-11-21 11:40:00,402.39,403.0,402.39,402.76,3053.0,400.8908,401.4985,400.8908,401.2594,3053.0
2024-11-21 11:45:00,402.7,402.82,401.81,401.92,4699.0,401.1997,401.3192,400.313,400.4226,4699.0
2024-11-21 11:50:00,402.13,402.3,401.9,402.02,7500.0,400.6318,400.8011,400.4026,400.5222,7500.0
2024-11-21 11:55:00,401.98,402.35,401.85,402.29,10683.0,400.4823,400.851,400.3528,400.7912,10683.0
2024-11-21 12:00:00,402.34,402.41,401.56,401.56,5190.0,400.841,400.9107,400.0639,400.0639,5190.0
2024-11-21 12:05:00,401.68,402.27,401.68,402.22,7663.0,400.1835,400.7713,400.1835,400.7214,7663.0
2024-11-21 12:10:00,402.47,402.53,402.27,402.31,2961.0,400.9705,401.0303,400.7713,400.8111,2961.0
2024-11-21 12:15:00,402.51,402.76,402.38,402.61,2831.0,401.0104,401.2594,400.8808,401.11,2831.0
2024-11-21 12:20:00,402.56,403.13,402.56,403.13,12269.0,401.0602,401.628,401.0602,401.628,12269.0
2024-11-21 12:25:00,402.97,403.58,402.97,403.35,6060.0,401.4686,402.0764,401.4686,401.8472,6060.0
2024-11-21 12:30:00,403.35,403.74,403.35,403.7,2394.0,401.8472,402.2358,401.8472,402.1959,2394.0
2024-11-21 12:35:00,403.68,403.82,403.66,403.72,1461.0,402.176,402.3155,402.1561,402.2158,1461.0
2024-11-21 12:40:00,403.73,404.23,403.65,404.23,11635.0,402.2258,402.7239,402.1461,402.7239,11635.0
2024-11-21 12:45:00,404.21,404.53,404.11,404.16,5156.0,402.704,403.0228,402.6044,402.6542,5156.0
2024-11-21 12:50:00,404.0,404.16,403.85,403.92,3710.0,402.4948,402.6542,402.3454,402.4151,3710.0
2024-11-21 12:55:00,403.84,404.02,403.73,403.73,2608.0,402.3354,402.5147,402.2258,402.2258,2608.0
2024-11-21 13:00:00,403.91,404.05,403.75,403.99,3711.0,402.4051,402.5446,402.2457,402.4848,3711.0
2024-11-21 13:05:00,403.94,404.35,403.94,404.35,1350.0,402.435,402.8435,402.435,402.8435,1350.0
2024-11-21 13:10:00,404.35,404.59,404.24,404.24,3942.0,402.8435,403.0826,402.7339,402.7339,3942.0
2024-11-21 13:15:00,404.24,404.24,403.86,404.02,2938.0,402.7339,402.7339,402.3553,402.5147,2938.0
2024-11-21 13:20:00,403.92,404.3,403.92,404.25,8813.0,402.4151,402.7937,402.4151,402.7439,8813.0
2024-11-21 13:25:00,404.44,404.53,404.04,404.52,3938.0,402.9332,403.0228,402.5347,403.0129,3938.0
2024-11-21 13:30:00,404.64,404.9,404.57,404.79,6095.0,403.1324,403.3915,403.0627,403.2819,6095.0
2024-11-21 13:35:00,404.81,404.84,404.23,404.35,2205.0,403.3018,403.3317,402.7239,402.8435,2205.0
2024-11-21 13:40:00,404.3,404.56,404.11,404.56,2599.0,402.7937,403.0527,402.6044,403.0527,2599.0
2024-11-21 13:45:00,404.6,404.66,404.49,404.54,1601.0,403.0926,403.1523,402.983,403.0328,1601.0
2024-11-21 13:50:00,404.17,404.53,404.17,404.52,5570.0,402.6642,403.0228,402.6642,403.0129,5570.0
2024-11-21 13:55:00,404.61,404.81,404.6,404.73,7355.0,403.1025,403.3018,403.0926,403.2221,7355.0
2024-11-21 14:00:00,404.62,404.76,404.46,404.5,1963.0,403.1125,403.252,402.9531,402.9929,1963.0
2024-11-21 14:05:00,404.39,404.45,404.05,404.06,952.0,402.8834,402.9431,402.5446,402.5546,952.0
2024-11-21 14:10:00,403.71,404.01,403.6,403.98,2819.0,402.2059,402.5048,402.0963,402.4749,2819.0
2024-11-21 14:15:00,403.98,404.09,403.44,403.44,7773.0,402.4749,402.5845,401.9369,401.9369,7773.0
2024-11-21 14:20:00,403.5,404.37,403.5,404.3,5319.0,401.9967,402.8634,401.9967,402.7937,5319.0
2024-11-21 14:25:00,404.33,404.47,404.2,404.28,6920.0,402.8236,402.9631,402.6941,402.7738,6920.0
2024-11-21 14:30:00,404.22,404.45,403.92,404.31,3438.0,402.714,402.9431,402.4151,402.8037,3438.0
2024-11-21 14:35:00,404.39,404.73,404.27,404.72,5361.0,402.8834,403.2221,402.7638,403.2121,5361.0
2024-11-21 14:40:00,404.68,404.7,404.43,404.57,13222.0,403.1723,403.1922,402.9232,403.0627,13222.0
2024-11-21 14:45:00,404.56,404.56,404.23,404.32,3186.0,403.0527,403.0527,402.7239,402.8136,3186.0
2024-11-21 14:50:00,404.31,404.32,404.01,404.26,3829.0,402.8037,402.8136,402.5048,402.7538,3829.0
2024-11-21 14:55:00,404.35,404.47,404.32,404.4,12499.0,402.8435,402.9631,402.8136,402.8933,12499.0
2024-11-21 15:00:00,404.53,404.82,404.52,404.69,13877.0,403.0228,403.3118,403.0129,403.1822,13877.0
2024-11-21 15:05:00,404.63,404.86,404.63,404.82,1495.0,403.1225,403.3516,403.1225,403.3118,1495.0
2024-11-21 15:10:00,404.84,405.12,404.84,405.0,5869.0,403.3317,403.6106,403.3317,403.4911,5869.0
2024-11-21 15:15:00,404.93,405.05,404.92,405.05,3666.0,403.4213,403.5409,403.4114,403.5409,3666.0
2024-11-21 15:20:00,405.0,405.03,404.73,404.78,5696.0,403.4911,403.521,403.2221,403.2719,5696.0
2024-11-21 15:25:00,404.78,404.93,404.66,404.93,5586.0,403.2719,403.4213,403.1523,403.4213,5586.0
2024-11-21 15:30:00,404.91,404.98,404.54,404.55,5727.0,403.4014,403.4712,403.0328,403.0428,5727.0
2024-11-21 15:35:00,404.55,404.68,404.15,404.19,3195.0,403.0428,403.1723,402.6442,402.6841,3195.0
2024-11-21 15:40:00,404.42,404.45,404.12,404.44,3501.0,402.9132,402.9431,402.6144,402.9332,3501.0
2024-11-21 15:45:00,404.39,404.43,404.19,404.3,14441.0,402.8834,402.9232,402.6841,402.7937,14441.0
2024-11-21 15:50:00,404.11,404.33,403.97,404.11,7601.0,402.6044,402.8236,402.4649,402.6044,7601.0
2024-11-21 15:55:00,404.16,404.16,403.77,403.98,21033.0,402.6542,402.6542,402.2657,402.4749,21033.0
2024-11-22 09:30:00,403.66,404.56,403.43,404.5,37150.0,402.1561,403.0527,401.9269,402.9929,37150.0
2024-11-22 09:35:00,404.41,404.5,403.64,404.1,23057.0,402.9033,402.9929,402.1361,402.5944,23057.0
2024-11-22 09:40:00,404.33,404.8,404.21,404.64,26450.0,402.8236,403.2918,402.704,403.1324,26450.0
2024-11-22 09:45:00,404.5,404.96,404.46,404.48,4647.0,402.9929,403.4512,402.9531,402.973,4647.0
2024-11-22 09:50:00,404.39,404.45,403.6,404.0,7535.0,402.8834,402.9431,402.0963,402.4948,7535.0
2024-11-22 09:55:00,403.81,404.62,403.81,404.62,5760.0,402.3055,403.1125,402.3055,403.1125,5760.0
2024-11-22 10:00:00,404.64,404.64,403.59,403.62,6692.0,403.1324,403.1324,402.0863,402.1162,6692.0
2024-11-22 10:05:00,403.56,403.93,403.34,403.34,10106.0,402.0564,402.4251,401.8373,401.8373,10106.0
2024-11-22 10:10:00,403.36,403.47,402.75,403.01,9232.0,401.8572,401.9668,401.2495,401.5085,9232.0
2024-11-22 10:15:00,403.0,403.49,402.98,403.18,7201.0,401.4985,401.9867,401.4786,401.6779,7201.0
2024-11-22 10:20:00,403.43,403.67,402.71,403.67,5724.0,401.9269,402.166,401.2096,402.166,5724.0
2024-11-22 10:25:00,403.56,403.56,402.31,402.8,7851.0,402.0564,402.0564,400.8111,401.2993,7851.0
2024-11-22 10:30:00,402.61,403.09,402.6,402.71,7944.0,401.11,401.5882,401.1,401.2096,7944.0
2024-11-22 10:35:00,402.76,404.0,402.76,404.0,1849.0,401.2594,402.4948,401.2594,402.4948,1849.0
2024-11-22 10:40:00,404.06,404.3,403.89,404.3,4775.0,402.5546,402.7937,402.3852,402.7937,4775.0
2024-11-22 10:45:00,404.37,404.58,404.0,404.22,3166.0,402.8634,403.0726,402.4948,402.714,3166.0
2024-11-22 10:50:00,403.92,404.53,403.91,404.26,2650.0,402.4151,403.0228,402.4051,402.7538,2650.0
2024-11-22 10:55:00,404.18,404.4,404.0,404.2,10581.0,402.6741,402.8933,402.4948,402.6941,10581.0
2024-11-22 11:00:00,404.47,404.48,404.03,404.03,2367.0,402.9631,402.973,402.5247,402.5247,2367.0
2024-11-22 11:05:00,404.2,404.2,403.79,403.79,2646.0,402.6941,402.6941,402.2856,402.2856,2646.0
2024-11-22 11:10:00,403.73,404.0,403.45,403.51,4926.0,402.2258,402.4948,401.9469,402.0066,4926.0
2024-11-22 11:15:00,403.49,403.64,403.12,403.19,6842.0,401.9867,402.1361,401.6181,401.6878,6842.0
2024-11-22 11:20:00,402.81,403.48,402.77,403.43,4283.0,401.3092,401.9767,401.2694,401.9269,4283.0
2024-11-22 11:25:00,403.02,403.3,402.83,403.29,3020.0,401.5185,401.7974,401.3292,401.7875,3020.0
2024-11-22 11:30:00,402.96,403.06,402.76,402.93,8045.0,401.4587,401.5583,401.2594,401.4288,8045.0
2024-11-22 11:35:00,403.0,403.65,402.98,403.57,2590.0,401.4985,402.1461,401.4786,402.0664,2590.0
2024-11-22 11:40:00,403.67,403.67,402.85,402.85,3368.0,402.166,402.166,401.3491,401.3491,3368.0
2024-11-22 11:45:00,402.9,403.42,402.7,403.39,4156.0,401.3989,401.917,401.1997,401.8871,4156.0
2024-11-22 11:50:00,403.38,403.91,403.38,403.91,6484.0,401.8771,402.4051,401.8771,402.4051,6484.0
2024-11-22 11:55:00,403.91,403.91,403.71,403.75,2499.0,402.4051,402.4051,402.2059,402.2457,2499.0
2024-11-22 12:00:00,403.55,403.92,403.5,403.92,2868.0,402.0465,402.4151,401.9967,402.4151,2868.0
2024-11-22 12:05:00,403.85,403.86,403.65,403.86,2023.0,402.3454,402.3553,402.1461,402.3553,2023.0
2024-11-22 12:10:00,403.84,404.24,403.84,404.09,12282.0,402.3354,402.7339,402.3354,402.5845,12282.0
2024-11-22 12:15:00,404.15,404.17,403.96,404.09,6273.0,402.6442,402.6642,402.455,402.5845,6273.0
2024-11-22 12:20:00,404.11,404.33,404.04,404.12,2412.0,402.6044,402.8236,402.5347,402.6144,2412.0
2024-11-22 12:25:00,404.16,404.41,404.11,404.28,14598.0,402.6542,402.9033,402.6044,402.7738,14598.0
2024-11-22 12:30:00,404.16,404.18,403.82,403.82,4109.0,402.6542,402.6741,402.3155,402.3155,4109.0
2024-11-22 12:35:00,404.07,404.08,403.55,403.55,7763.0,402.5645,402.5745,402.0465,402.0465,7763.0
2024-11-22 12:40:00,403.6,404.06,403.6,403.96,3152.0,402.0963,402.5546,402.0963,402.455,3152.0
2024-11-22 12:45:00,403.99,404.23,403.94,404.15,2242.0,402.4848,402.7239,402.435,402.6442,2242.0
2024-11-22 12:50:00,404.15,404.53,404.15,404.5,7528.0,402.6442,403.0228,402.6442,402.9929,7528.0
2024-11-22 12:55:00,404.63,404.65,404.48,404.5,3645.0,403.1225,403.1424,402.973,402.9929,3645.0
2024-11-22 13:00:00,404.39,404.6,404.34,404.6,1609.0,402.8834,403.0926,402.8335,403.0926,1609.0
2024-11-22 13:05:00,404.6,404.73,404.6,404.65,3033.0,403.0926,403.2221,403.0926,403.1424,3033.0
2024-11-22 13:10:00,404.64,404.9,404.61,404.71,5123.0,403.1324,403.3915,403.1025,403.2022,5123.0
2024-11-22 13:15:00,404.73,404.8,404.67,404.71,2183.0,403.2221,403.2918,403.1623,403.2022,2183.0
2024-11-22 13:20:00,404.6,404.84,404.59,404.79,3158.0,403.0926,403.3317,403.0826,403.2819,3158.0
2024-11-22 13:25:00,404.72,404.76,404.27,404.33,2549.0,403.2121,403.252,402.7638,402.8236,2549.0
2024-11-22 13:30:00,404.35,404.76,404.34,404.63,7754.0,402.8435,403.252,402.8335,403.1225,7754.0
2024-11-22 13:35:00,404.5,404.56,404.28,404.39,2454.0,402.9929,403.0527,402.7738,402.8834,2454.0
2024-11-22 13:40:00,404.27,404.34,404.12,404.26,5247.0,402.7638,402.8335,402.6144,402.7538,5247.0
2024-11-22 13:45:00,404.26,404.5,404.25,404.42,2082.0,402.7538,402.9929,402.7439,402.9132,2082.0
2024-11-22 13:50:00,404.23,404.3,404.07,404.3,3092.0,402.7239,402.7937,402.5645,402.7937,3092.0
2024-11-22 13:55:00,404.21,404.46,404.2,404.42,1409.0,402.704,402.9531,402.6941,402.9132,1409.0
2024-11-22 14:00:00,404.41,404.41,404.22,404.22,5318.0,402.9033,402.9033,402.714,402.714,5318.0
2024-11-22 14:05:00,404.25,404.26,404.06,404.13,7778.0,402.7439,402.7538,402.5546,402.6243,7778.0
2024-11-22 14:10:00,404.06,404.1,403.87,404.01,8227.0,402.5546,402.5944,402.3653,402.5048,8227.0
2024-11-22 14:15:00,403.91,403.92,403.43,403.62,6220.0,402.4051,402.4151,401.9269,402.1162,6220.0
2024-11-22 14:20:00,403.68,403.82,403.64,403.81,5558.0,402.176,402.3155,402.1361,402.3055,5558.0
2024-11-22 14:25:00,403.79,404.06,403.79,403.89,4199.0,402.2856,402.5546,402.2856,402.3852,4199.0
2024-11-22 14:30:00,403.91,404.05,403.84,404.04,7324.0,402.4051,402.5446,402.3354,402.5347,7324.0
2024-11-22 14:35:00,404.03,404.23,404.0,404.21,10402.0,402.5247,402.7239,402.4948,402.704,10402.0
2024-11-22 14:40:00,404.16,404.16,403.96,404.04,2924.0,402.6542,402.6542,402.455,402.5347,2924.0
2024-11-22 14:45:00,404.02,404.11,403.97,404.11,4712.0,402.5147,402.6044,402.4649,402.6044,4712.0
2024-11-22 14:50:00,404.13,404.28,404.06,404.28,7044.0,402.6243,402.7738,402.5546,402.7738,7044.0
2024-11-22 14:55:00,404.27,404.38,404.18,404.27,3933.0,402.7638,402.8734,402.6741,402.7638,3933.0
2024-11-22 15:00:00,404.19,404.19,403.45,403.71,7485.0,402.6841,402.6841,401.9469,402.2059,7485.0
2024-11-22 15:05:00,403.7,404.0,403.65,403.72,8759.0,402.1959,402.4948,402.1461,402.2158,8759.0
2024-11-22 15:10:00,403.71,403.71,403.5,403.54,3654.0,402.2059,402.2059,401.9967,402.0365,3654.0
2024-11-22 15:15:00,403.54,403.94,403.52,403.9,4685.0,402.0365,402.435,402.0166,402.3952,4685.0
2024-11-22 15:20:00,403.9,403.93,403.8,403.92,2266.0,402.3952,402.4251,402.2956,402.4151,2266.0
2024-11-22 15:25:00,403.87,404.07,403.48,403.85,19313.0,402.3653,402.5645,401.9767,402.3454,19313.0
2024-11-22 15:30:00,403.83,404.11,403.82,404.03,4714.0,402.3254,402.6044,402.3155,402.5247,4714.0
2024-11-22 15:35:00,404.1,404.12,403.8,403.9,3731.0,402.5944,402.6144,402.2956,402.3952,3731.0
2024-11-22 15:40:00,403.93,403.93,403.72,403.77,11554.0,402.4251,402.4251,402.2158,402.2657,11554.0
2024-11-22 15:45:00,403.77,404.09,403.75,404.05,7959.0,402.2657,402.5845,402.2457,402.5446,7959.0
2024-11-22 15:50:00,404.01,404.43,403.97,404.41,8328.0,402.5048,402.9232,402.4649,402.9033,8328.0
2024-11-22 15:55:00,404.56,404.68,404.32,404.33,10539.0,403.0527,403.1723,402.8136,402.8236,10539.0
2024-11-25 09:30:00,407.35,407.4,406.32,407.08,61997.0,405.8323,405.8821,404.8062,405.5633,61997.0
2024-11-25 09:35:00,407.3,408.07,407.03,407.95,12634.0,405.7825,406.5496,405.5135,406.4301,12634.0
2024-11-25 09:40:00,408.02,408.06,407.57,407.8,4365.0,406.4998,406.5397,406.0515,406.2806,4365.0
2024-11-25 09:45:00,407.88,407.96,406.86,406.87,3986.0,406.3604,406.4401,405.3442,405.3541,3986.0
2024-11-25 09:50:00,406.86,407.0,405.31,405.44,9425.0,405.3442,405.4836,403.7999,403.9294,9425.0
2024-11-25 09:55:00,405.41,406.19,405.31,405.83,15756.0,403.8996,404.6766,403.7999,404.318,15756.0
2024-11-25 10:00:00,405.72,405.77,405.23,405.63,6546.0,404.2084,404.2582,403.7202,404.1187,6546.0
2024-11-25 10:05:00,405.6,406.05,405.38,405.39,7501.0,404.0888,404.5372,403.8697,403.8796,7501.0
2024-11-25 10:10:00,405.45,405.48,404.48,405.0,14627.0,403.9394,403.9693,402.973,403.4911,14627.0
2024-11-25 10:15:00,405.23,405.35,404.93,404.94,8293.0,403.7202,403.8398,403.4213,403.4313,8293.0
2024-11-25 10:20:00,404.83,405.34,404.82,405.22,4459.0,403.3217,403.8298,403.3118,403.7103,4459.0
2024-11-25 10:25:00,405.31,405.43,405.08,405.39,7032.0,403.7999,403.9195,403.5708,403.8796,7032.0
2024-11-25 10:30:00,405.56,405.57,404.63,404.66,6785.0,404.049,404.059,403.1225,403.1523,6785.0
2024-11-25 10:35:00,404.69,405.24,404.57,405.05,10925.0,403.1822,403.7302,403.0627,403.5409,10925.0
2024-11-25 10:40:00,405.04,405.82,405.04,405.78,4812.0,403.5309,404.308,403.5309,404.2682,4812.0
2024-11-25 10:45:00,405.66,405.78,405.4,405.78,8170.0,404.1486,404.2682,403.8896,404.2682,8170.0
2024-11-25 10:50:00,405.8,405.81,405.32,405.36,2411.0,404.2881,404.2981,403.8099,403.8497,2411.0
2024-11-25 10:55:00,405.31,405.42,404.95,404.98,9256.0,403.7999,403.9095,403.4413,403.4712,9256.0
2024-11-25 11:00:00,404.95,405.35,404.88,405.32,6052.0,403.4413,403.8398,403.3715,403.8099,6052.0
2024-11-25 11:05:00,405.24,405.36,404.91,404.97,7261.0,403.7302,403.8497,403.4014,403.4612,7261.0
2024-11-25 11:10:00,405.0,405.29,404.97,405.21,3739.0,403.4911,403.78,403.4612,403.7003,3739.0
2024-11-25 11:15:00,405.3,405.47,405.11,405.47,5222.0,403.79,403.9593,403.6007,403.9593,5222.0
2024-11-25 11:20:00,405.4,405.66,405.4,405.45,23467.0,403.8896,404.1486,403.8896,403.9394,23467.0
2024-11-25 11:25:00,405.45,405.64,405.45,405.54,10872.0,403.9394,404.1287,403.9394,404.0291,10872.0
2024-11-25 11:30:00,405.49,405.9,405.33,405.33,4595.0,403.9793,404.3877,403.8199,403.8199,4595.0
2024-11-25 11:35:00,405.4,405.43,404.9,404.99,9226.0,403.8896,403.9195,403.3915,403.4811,9226.0
2024-11-25 11:40:00,404.94,405.03,404.85,404.85,4237.0,403.4313,403.521,403.3416,403.3416,4237.0
2024-11-25 11:45:00,404.93,405.21,404.8,404.86,9436.0,403.4213,403.7003,403.2918,403.3516,9436.0
2024-11-25 11:50:00,404.89,405.06,404.8,405.03,2861.0,403.3815,403.5509,403.2918,403.521,2861.0
2024-11-25 11:55:00,405.07,405.11,404.88,404.9,1680.0,403.5608,403.6007,403.3715,403.3915,1680.0
2024-11-25 12:00:00,404.88,404.88,404.36,404.68,7606.0,403.3715,403.3715,402.8535,403.1723,7606.0
2024-11-25 12:05:00,404.65,404.65,404.47,404.55,6821.0,403.1424,403.1424,402.9631,403.0428,6821.0
2024-11-25 12:10:00,404.35,404.37,403.7,403.71,7172.0,402.8435,402.8634,402.1959,402.2059,7172.0
2024-11-25 12:15:00,403.69,403.82,403.54,403.82,7136.0,402.186,402.3155,402.0365,402.3155,7136.0
2024-11-25 12:20:00,403.73,403.73,403.25,403.25,2645.0,402.2258,402.2258,401.7476,401.7476,2645.0
2024-11-25 12:25:00,403.22,403.62,403.22,403.39,7393.0,401.7177,402.1162,401.7177,401.8871,7393.0
2024-11-25 12:30:00,403.44,403.8,403.4,403.69,14736.0,401.9369,402.2956,401.897,402.186,14736.0
2024-11-25 12:35:00,403.74,403.74,403.36,403.37,1644.0,402.2358,402.2358,401.8572,401.8672,1644.0
2024-11-25 12:40:00,403.49,403.5,402.88,402.88,2410.0,401.9867,401.9967,401.379,401.379,2410.0
2024-11-25 12:45:00,402.88,403.15,402.76,403.14,8132.0,401.379,401.648,401.2594,401.638,8132.0
2024-11-25 12:50:00,403.23,403.86,403.23,403.83,13652.0,401.7277,402.3553,401.7277,402.3254,13652.0
2024-11-25 12:55:00,403.82,404.11,403.82,404.06,1376.0,402.3155,402.6044,402.3155,402.5546,1376.0
2024-11-25 13:00:00,403.99,404.38,403.99,404.37,3540.0,402.4848,402.8734,402.4848,402.8634,3540.0
2024-11-25 13:05:00,404.35,404.59,404.26,404.46,2654.0,402.8435,403.0826,402.7538,402.9531,2654.0
2024-11-25 13:10:00,404.46,404.66,404.46,404.59,6308.0,402.9531,403.1523,402.9531,403.0826,6308.0
2024-11-25 13:15:00,404.69,404.72,404.5,404.54,3980.0,403.1822,403.2121,402.9929,403.0328,3980.0
2024-11-25 13:20:00,404.48,404.55,404.29,404.52,3021.0,402.973,403.0428,402.7837,403.0129,3021.0
2024-11-25 13:25:00,404.54,404.6,404.36,404.39,13547.0,403.0328,403.0926,402.8535,402.8834,13547.0
2024-11-25 13:30:00,404.46,404.72,404.32,404.66,8320.0,402.9531,403.2121,402.8136,403.1523,8320.0
2024-11-25 13:35:00,404.53,404.66,404.52,404.55,1014.0,403.0228,403.1523,403.0129,403.0428,1014.0
2024-11-25 13:40:00,404.67,404.68,404.25,404.25,6090.0,403.1623,403.1723,402.7439,402.7439,6090.0
2024-11-25 13:45:00,404.29,404.58,404.27,404.28,9110.0,402.7837,403.0726,402.7638,402.7738,9110.0
2024-11-25 13:50:00,404.3,404.3,404.02,404.06,4688.0,402.7937,402.7937,402.5147,402.5546,4688.0
2024-11-25 13:55:00,404.14,404.22,404.08,404.21,2297.0,402.6343,402.714,402.5745,402.704,2297.0
2024-11-25 14:00:00,404.18,404.23,404.04,404.12,4056.0,402.6741,402.7239,402.5347,402.6144,4056.0
2024-11-25 14:05:00,404.13,404.36,404.02,404.34,3485.0,402.6243,402.8535,402.5147,402.8335,3485.0
2024-11-25 14:10:00,404.39,404.46,404.33,404.39,4447.0,402.8834,402.9531,402.8236,402.8834,4447.0
2024-11-25 14:15:00,404.42,404.46,404.33,404.42,3945.0,402.9132,402.9531,402.8236,402.9132,3945.0
2024-11-25 14:20:00,404.35,404.35,403.68,403.96,7503.0,402.8435,402.8435,402.176,402.455,7503.0
2024-11-25 14:25:00,404.08,404.24,404.03,404.23,3480.0,402.5745,402.7339,402.5247,402.7239,3480.0
2024-11-25 14:30:00,404.2,404.2,403.91,403.95,6861.0,402.6941,402.6941,402.4051,402.445,6861.0
2024-11-25 14:35:00,404.05,404.14,403.98,404.06,7321.0,402.5446,402.6343,402.4749,402.5546,7321.0
2024-11-25 14:40:00,404.17,404.44,404.16,404.41,4301.0,402.6642,402.9332,402.6542,402.9033,4301.0
2024-11-25 14:45:00,404.41,404.59,404.28,404.55,12738.0,402.9033,403.0826,402.7738,403.0428,12738.0
2024-11-25 14:50:00,404.54,404.67,404.35,404.39,15393.0,403.0328,403.1623,402.8435,402.8834,15393.0
2024-11-25 14:55:00,404.39,404.43,404.3,404.31,7751.0,402.8834,402.9232,402.7937,402.8037,7751.0
2024-11-25 15:00:00,404.17,404.21,403.94,404.02,3419.0,402.6642,402.704,402.435,402.5147,3419.0
2024-11-25 15:05:00,404.07,404.09,403.87,404.02,6113.0,402.5645,402.5845,402.3653,402.5147,6113.0
2024-11-25 15:10:00,404.0,404.01,403.86,403.9,4693.0,402.4948,402.5048,402.3553,402.3952,4693.0
2024-11-25 15:15:00,403.92,404.1,403.92,404.1,3281.0,402.4151,402.5944,402.4151,402.5944,3281.0
2024-11-25 15:20:00,404.15,404.15,403.97,404.09,7844.0,402.6442,402.6442,402.4649,402.5845,7844.0
2024-11-25 15:25:00,404.1,404.24,404.09,404.19,22344.0,402.5944,402.7339,402.5845,402.6841,22344.0
2024-11-25 15:30:00,404.21,404.35,404.14,404.2,10141.0,402.704,402.8435,402.6343,402.6941,10141.0
2024-11-25 15:35:00,404.25,404.29,404.17,404.2,8579.0,402.7439,402.7837,402.6642,402.6941,8579.0
2024-11-25 15:40:00,404.31,404.45,404.17,404.17,78914.0,402.8037,402.9431,402.6642,402.6642,78914.0
2024-11-25 15:45:00,404.24,404.27,404.11,404.26,6500.0,402.7339,402.7638,402.6044,402.7538,6500.0
2024-11-25 15:50:00,404.19,404.78,404.11,404.74,14636.0,402.6841,403.2719,402.6044,403.232,14636.0
2024-11-25 15:55:00,404.63,404.9,404.54,404.71,10940.0,403.1225,403.3915,403.0328,403.2022,10940.0
2024-11-26 09:30:00,406.52,407.66,406.33,407.56,35828.0,405.0054,406.1412,404.8161,406.0415,35828.0
2024-11-26 09:35:00,407.68,407.9,407.32,407.35,6621.0,406.1611,406.3803,405.8024,405.8323,6621.0
2024-11-26 09:40:00,407.42,407.65,407.11,407.32,3542.0,405.9021,406.1312,405.5932,405.8024,3542.0
2024-11-26 09:45:00,407.61,408.0,407.61,408.0,2411.0,406.0914,406.4799,406.0914,406.4799,2411.0
2024-11-26 09:50:00,408.15,408.2,407.3,407.3,8892.0,406.6293,406.6792,405.7825,405.7825,8892.0
2024-11-26 09:55:00,407.54,407.54,407.26,407.3,10324.0,406.0216,406.0216,405.7427,405.7825,10324.0
2024-11-26 10:00:00,407.64,407.66,406.9,407.54,8577.0,406.1212,406.1412,405.384,406.0216,8577.0
2024-11-26 10:05:00,407.67,407.67,407.28,407.34,9399.0,406.1511,406.1511,405.7626,405.8224,9399.0
2024-11-26 10:10:00,407.29,407.54,407.03,407.54,8446.0,405.7725,406.0216,405.5135,406.0216,8446.0
2024-11-26 10:15:00,407.45,407.45,406.6,406.6,4374.0,405.932,405.932,405.0851,405.0851,4374.0
2024-11-26 10:20:00,406.6,407.21,406.59,407.08,4276.0,405.0851,405.6928,405.0752,405.5633,4276.0
2024-11-26 10:25:00,406.98,407.57,406.87,407.57,8227.0,405.4637,406.0515,405.3541,406.0515,8227.0
2024-11-26 10:30:00,407.48,407.8,407.37,407.37,9551.0,405.9618,406.2806,405.8523,405.8523,9551.0
2024-11-26 10:35:00,407.33,407.67,407.27,407.67,5011.0,405.8124,406.1511,405.7526,406.1511,5011.0
2024-11-26 10:40:00,407.67,408.16,407.61,408.15,3218.0,406.1511,406.6393,406.0914,406.6293,3218.0
2024-11-26 10:45:00,408.11,408.24,408.04,408.04,937.0,406.5895,406.719,406.5198,406.5198,937.0
2024-11-26 10:50:00,408.01,408.01,407.81,407.86,9510.0,406.4899,406.4899,406.2906,406.3404,9510.0
2024-11-26 10:55:00,407.87,408.16,407.73,407.73,4784.0,406.3504,406.6393,406.2109,406.2109,4784.0
2024-11-26 11:00:00,407.85,408.23,407.85,408.19,6345.0,406.3305,406.709,406.3305,406.6692,6345.0
2024-11-26 11:05:00,408.2,408.31,408.09,408.11,2202.0,406.6792,406.7887,406.5696,406.5895,2202.0
2024-11-26 11:10:00,408.15,408.17,407.69,407.69,10212.0,406.6293,406.6493,406.1711,406.1711,10212.0
2024-11-26 11:15:00,407.85,407.93,407.57,407.75,3944.0,406.3305,406.4102,406.0515,406.2308,3944.0
2024-11-26 11:20:00,407.85,408.15,407.82,407.91,3745.0,406.3305,406.6293,406.3006,406.3902,3745.0
2024-11-26 11:25:00,407.96,408.14,407.86,408.05,2667.0,406.4401,406.6194,406.3404,406.5297,2667.0
2024-11-26 11:30:00,408.07,408.25,408.02,408.2,4981.0,406.5496,406.729,406.4998,406.6792,4981.0
2024-11-26 11:35:00,408.15,408.35,407.94,408.34,42976.0,406.6293,406.8286,406.4201,406.8186,42976.0
2024-11-26 11:40:00,408.31,408.31,407.93,408.0,6024.0,406.7887,406.7887,406.4102,406.4799,6024.0
2024-11-26 11:45:00,408.14,408.2,407.71,407.72,3773.0,406.6194,406.6792,406.191,406.2009,3773.0
2024-11-26 11:50:00,407.83,408.21,407.82,408.16,8478.0,406.3105,406.6891,406.3006,406.6393,8478.0
2024-11-26 11:55:00,408.18,408.2,408.12,408.12,2331.0,406.6592,406.6792,406.5995,406.5995,2331.0
2024-11-26 12:00:00,408.24,408.26,408.03,408.03,12312.0,406.719,406.7389,406.5098,406.5098,12312.0
2024-11-26 12:05:00,407.86,408.09,407.83,408.06,6955.0,406.3404,406.5696,406.3105,406.5397,6955.0
2024-11-26 12:10:00,408.06,408.09,407.63,407.63,10396.0,406.5397,406.5696,406.1113,406.1113,10396.0
2024-11-26 12:15:00,407.65,407.71,407.54,407.61,7577.0,406.1312,406.191,406.0216,406.0914,7577.0
2024-11-26 12:20:00,407.67,407.67,407.53,407.64,2269.0,406.1511,406.1511,406.0117,406.1212,2269.0
2024-11-26 12:25:00,407.54,407.73,407.54,407.73,2907.0,406.0216,406.2109,406.0216,406.2109,2907.0
2024-11-26 12:30:00,407.74,408.02,407.66,408.01,10328.0,406.2209,406.4998,406.1412,406.4899,10328.0
2024-11-26 12:35:00,407.9,407.98,407.88,407.88,1626.0,406.3803,406.46,406.3604,406.3604,1626.0
2024-11-26 12:40:00,408.04,408.23,408.03,408.21,821.0,406.5198,406.709,406.5098,406.6891,821.0
2024-11-26 12:45:00,408.08,408.14,408.07,408.13,1457.0,406.5596,406.6194,406.5496,406.6094,1457.0
2024-11-26 12:50:00,408.19,408.23,408.13,408.19,5451.0,406.6692,406.709,406.6094,406.6692,5451.0
2024-11-26 12:55:00,408.25,408.4,408.23,408.36,5441.0,406.729,406.8784,406.709,406.8386,5441.0
2024-11-26 13:00:00,408.29,408.29,408.17,408.18,2518.0,406.7688,406.7688,406.6493,406.6592,2518.0
2024-11-26 13:05:00,408.25,408.34,408.14,408.15,7180.0,406.729,406.8186,406.6194,406.6293,7180.0
2024-11-26 13:10:00,408.11,408.12,407.9,408.07,1667.0,406.5895,406.5995,406.3803,406.5496,1667.0
2024-11-26 13:15:00,408.12,408.17,407.82,407.82,7813.0,406.5995,406.6493,406.3006,406.3006,7813.0
2024-11-26 13:20:00,407.73,408.1,407.7,407.99,4756.0,406.2109,406.5795,406.181,406.4699,4756.0
2024-11-26 13:25:00,408.0,408.04,407.92,408.0,1781.0,406.4799,406.5198,406.4002,406.4799,1781.0
2024-11-26 13:30:00,407.95,408.08,407.95,408.08,2311.0,406.4301,406.5596,406.4301,406.5596,2311.0
2024-11-26 13:35:00,408.0,408.0,407.78,407.9,5579.0,406.4799,406.4799,406.2607,406.3803,5579.0
2024-11-26 13:40:00,408.05,408.21,408.04,408.19,4697.0,406.5297,406.6891,406.5198,406.6692,4697.0
2024-11-26 13:45:00,408.16,408.25,408.04,408.05,6293.0,406.6393,406.729,406.5198,406.5297,6293.0
2024-11-26 13:50:00,408.06,408.1,407.98,408.03,3779.0,406.5397,406.5795,406.46,406.5098,3779.0
2024-11-26 13:55:00,408.0,408.12,407.97,408.02,2326.0,406.4799,406.5995,406.45,406.4998,2326.0
2024-11-26 14:00:00,408.11,408.25,407.97,408.25,7411.0,406.5895,406.729,406.45,406.729,7411.0
2024-11-26 14:05:00,408.01,408.05,407.77,407.8,7310.0,406.4899,406.5297,406.2508,406.2806,7310.0
2024-11-26 14:10:00,407.68,408.01,407.68,407.75,5799.0,406.1611,406.4899,406.1611,406.2308,5799.0
2024-11-26 14:15:00,407.74,407.76,407.15,407.15,6886.0,406.2209,406.2408,405.6331,405.6331,6886.0
2024-11-26 14:20:00,407.24,407.42,406.96,406.97,8326.0,405.7227,405.9021,405.4438,405.4537,8326.0
2024-11-26 14:25:00,407.04,407.32,406.93,407.31,7407.0,405.5235,405.8024,405.4139,405.7925,7407.0
2024-11-26 14:30:00,407.14,407.5,407.13,407.49,2521.0,405.6231,405.9818,405.6131,405.9718,2521.0
2024-11-26 14:35:00,407.36,407.54,407.32,407.54,1544.0,405.8423,406.0216,405.8024,406.0216,1544.0
2024-11-26 14:40:00,407.44,407.65,407.44,407.52,56816.0,405.922,406.1312,405.922,406.0017,56816.0
2024-11-26 14:45:00,407.56,407.56,407.38,407.51,16393.0,406.0415,406.0415,405.8622,405.9917,16393.0
2024-11-26 14:50:00,407.62,407.62,407.46,407.47,9480.0,406.1013,406.1013,405.9419,405.9519,9480.0
2024-11-26 14:55:00,407.47,407.6,407.44,407.52,5776.0,405.9519,406.0814,405.922,406.0017,5776.0
2024-11-26 15:00:00,407.52,407.75,407.5,407.72,3145.0,406.0017,406.2308,405.9818,406.2009,3145.0
2024-11-26 15:05:00,407.8,407.95,407.79,407.86,16798.0,406.2806,406.4301,406.2707,406.3404,16798.0
2024-11-26 15:10:00,407.88,407.94,407.76,407.76,11794.0,406.3604,406.4201,406.2408,406.2408,11794.0
2024-11-26 15:15:00,407.91,407.95,407.76,407.76,5002.0,406.3902,406.4301,406.2408,406.2408,5002.0
2024-11-26 15:20:00,407.69,407.84,407.66,407.84,5675.0,406.1711,406.3205,406.1412,406.3205,5675.0
2024-11-26 15:25:00,407.85,408.0,407.82,408.0,16588.0,406.3305,406.4799,406.3006,406.4799,16588.0
2024-11-26 15:30:00,407.98,408.02,407.84,407.84,8748.0,406.46,406.4998,406.3205,406.3205,8748.0
2024-11-26 15:35:00,407.87,407.91,407.8,407.84,3219.0,406.3504,406.3902,406.2806,406.3205,3219.0
2024-11-26 15:40:00,407.9,408.08,407.83,408.08,5947.0,406.3803,406.5596,406.3105,406.5596,5947.0
2024-11-26 15:45:00,408.09,408.5,408.08,408.48,9899.0,406.5696,406.978,406.5596,406.9581,9899.0
2024-11-26 15:50:00,408.47,408.56,408.1,408.37,19191.0,406.9482,407.0378,406.5795,406.8485,19191.0
2024-11-26 15:55:00,408.3,408.54,408.2,408.2,16597.0,406.7788,407.0179,406.6792,406.6792,16597.0
2024-11-27 09:30:00,407.33,407.34,406.37,406.61,45011.0,405.8124,405.8224,404.856,405.0951,45011.0
2024-11-27 09:35:00,406.62,406.62,406.13,406.22,6106.0,405.105,405.105,404.6169,404.7065,6106.0
2024-11-27 09:40:00,406.31,406.69,406.24,406.69,26378.0,404.7962,405.1748,404.7265,405.1748,26378.0
2024-11-27 09:45:00,406.37,406.8,406.35,406.53,9118.0,404.856,405.2844,404.8361,405.0154,9118.0
2024-11-27 09:50:00,406.5,406.54,405.87,405.93,7065.0,404.9855,405.0253,404.3578,404.4176,7065.0
2024-11-27 09:55:00,405.89,406.34,405.88,406.25,1964.0,404.3778,404.8261,404.3678,404.7364,1964.0
2024-11-27 10:00:00,406.21,406.32,405.84,406.32,3291.0,404.6966,404.8062,404.328,404.8062,3291.0
2024-11-27 10:05:00,406.28,406.4,406.12,406.12,4988.0,404.7663,404.8859,404.6069,404.6069,4988.0
2024-11-27 10:10:00,406.12,406.24,405.74,405.74,5025.0,404.6069,404.7265,404.2283,404.2283,5025.0
2024-11-27 10:15:00,405.65,405.81,405.41,405.77,5959.0,404.1387,404.2981,403.8996,404.2582,5959.0
2024-11-27 10:20:00,405.78,405.78,405.49,405.6,3320.0,404.2682,404.2682,403.9793,404.0888,3320.0
2024-11-27 10:25:00,405.6,405.61,405.0,405.3,3594.0,404.0888,404.0988,403.4911,403.79,3594.0
2024-11-27 10:30:00,405.26,405.35,405.14,405.15,8895.0,403.7501,403.8398,403.6306,403.6405,8895.0
2024-11-27 10:35:00,405.22,405.29,404.48,404.56,5028.0,403.7103,403.78,402.973,403.0527,5028.0
2024-11-27 10:40:00,404.62,405.44,404.62,405.44,2519.0,403.1125,403.9294,403.1125,403.9294,2519.0
2024-11-27 10:45:00,405.49,405.49,404.96,404.96,1203.0,403.9793,403.9793,403.4512,403.4512,1203.0
2024-11-27 10:50:00,404.94,405.07,404.73,404.95,2598.0,403.4313,403.5608,403.2221,403.4413,2598.0
2024-11-27 10:55:00,404.73,405.06,404.68,404.74,3910.0,403.2221,403.5509,403.1723,403.232,3910.0
2024-11-27 11:00:00,404.69,404.78,404.07,404.35,7720.0,403.1822,403.2719,402.5645,402.8435,7720.0
2024-11-27 11:05:00,404.24,404.69,404.24,404.69,1907.0,402.7339,403.1822,402.7339,403.1822,1907.0
2024-11-27 11:10:00,404.58,404.59,404.08,404.54,16799.0,403.0726,403.0826,402.5745,403.0328,16799.0
2024-11-27 11:15:00,404.57,404.57,404.21,404.32,8584.0,403.0627,403.0627,402.704,402.8136,8584.0
2024-11-27 11:20:00,404.52,404.58,404.38,404.38,2394.0,403.0129,403.0726,402.8734,402.8734,2394.0
2024-11-27 11:25:00,404.15,404.58,404.15,404.58,2461.0,402.6442,403.0726,402.6442,403.0726,2461.0
2024-11-27 11:30:00,404.39,404.73,404.26,404.61,3739.0,402.8834,403.2221,402.7538,403.1025,3739.0
2024-11-27 11:35:00,404.92,404.97,404.75,404.96,5728.0,403.4114,403.4612,403.242,403.4512,5728.0
2024-11-27 11:40:00,405.04,405.04,404.38,404.38,8073.0,403.5309,403.5309,402.8734,402.8734,8073.0
2024-11-27 11:45:00,404.49,404.52,403.99,404.06,6711.0,402.983,403.0129,402.4848,402.5546,6711.0
2024-11-27 11:50:00,404.06,404.24,403.89,404.18,6427.0,402.5546,402.7339,402.3852,402.6741,6427.0
2024-11-27 11:55:00,404.17,404.3,404.1,404.23,6936.0,402.6642,402.7937,402.5944,402.7239,6936.0
2024-11-27 12:00:00,404.21,404.21,403.79,403.85,4993.0,402.704,402.704,402.2856,402.3454,4993.0
2024-11-27 12:05:00,403.89,404.07,403.48,403.63,7561.0,402.3852,402.5645,401.9767,402.1262,7561.0
2024-11-27 12:10:00,403.8,404.11,403.8,403.99,9666.0,402.2956,402.6044,402.2956,402.4848,9666.0
2024-11-27 12:15:00,403.97,404.09,403.88,404.09,7140.0,402.4649,402.5845,402.3753,402.5845,7140.0
2024-11-27 12:20:00,404.15,404.3,404.1,404.13,2258.0,402.6442,402.7937,402.5944,402.6243,2258.0
2024-11-27 12:25:00,404.16,404.39,404.16,404.32,7794.0,402.6542,402.8834,402.6542,402.8136,7794.0
2024-11-27 12:30:00,404.4,404.4,403.98,404.25,7646.0,402.8933,402.8933,402.4749,402.7439,7646.0
2024-11-27 12:35:00,404.23,404.35,404.18,404.25,5212.0,402.7239,402.8435,402.6741,402.7439,5212.0
2024-11-27 12:40:00,404.32,404.38,404.23,404.23,2383.0,402.8136,402.8734,402.7239,402.7239,2383.0
2024-11-27 12:45:00,404.36,404.59,404.24,404.52,3469.0,402.8535,403.0826,402.7339,403.0129,3469.0
2024-11-27 12:50:00,404.62,404.7,404.57,404.58,2351.0,403.1125,403.1922,403.0627,403.0726,2351.0
2024-11-27 12:55:00,404.53,404.75,404.47,404.72,2108.0,403.0228,403.242,402.9631,403.2121,2108.0
2024-11-27 13:00:00,404.6,404.77,404.59,404.77,3213.0,403.0926,403.2619,403.0826,403.2619,3213.0
2024-11-27 13:05:00,404.82,404.96,404.77,404.96,6609.0,403.3118,403.4512,403.2619,403.4512,6609.0
2024-11-27 13:10:00,404.99,405.33,404.97,405.33,7088.0,403.4811,403.8199,403.4612,403.8199,7088.0
2024-11-27 13:15:00,405.32,405.44,405.22,405.43,4166.0,403.8099,403.9294,403.7103,403.9195,4166.0
2024-11-27 13:20:00,405.35,405.39,405.21,405.31,2484.0,403.8398,403.8796,403.7003,403.7999,2484.0
2024-11-27 13:25:00,405.3,405.32,405.07,405.22,3799.0,403.79,403.8099,403.5608,403.7103,3799.0
2024-11-27 13:30:00,405.13,405.5,405.12,405.5,3673.0,403.6206,403.9892,403.6106,403.9892,3673.0
2024-11-27 13:35:00,405.57,405.74,405.5,405.65,7687.0,404.059,404.2283,403.9892,404.1387,7687.0
2024-11-27 13:40:00,405.72,405.76,405.52,405.56,3140.0,404.2084,404.2482,404.0091,404.049,3140.0
2024-11-27 13:45:00,405.65,405.75,405.56,405.64,3276.0,404.1387,404.2383,404.049,404.1287,3276.0
2024-11-27 13:50:00,405.64,405.85,405.64,405.81,4060.0,404.1287,404.3379,404.1287,404.2981,4060.0
2024-11-27 13:55:00,405.83,405.91,405.75,405.78,1973.0,404.318,404.3977,404.2383,404.2682,1973.0
2024-11-27 14:00:00,405.79,405.79,405.64,405.75,2981.0,404.2781,404.2781,404.1287,404.2383,2981.0
2024-11-27 14:05:00,405.69,405.79,405.68,405.75,4632.0,404.1785,404.2781,404.1685,404.2383,4632.0
2024-11-27 14:10:00,405.72,405.91,405.69,405.91,5522.0,404.2084,404.3977,404.1785,404.3977,5522.0
2024-11-27 14:15:00,405.93,405.95,405.68,405.75,8332.0,404.4176,404.4375,404.1685,404.2383,8332.0
2024-11-27 14:20:00,405.67,405.88,405.67,405.88,3860.0,404.1586,404.3678,404.1586,404.3678,3860.0
2024-11-27 14:25:00,405.9,405.92,405.63,405.63,9982.0,404.3877,404.4077,404.1187,404.1187,9982.0
2024-11-27 14:30:00,405.57,405.65,405.52,405.56,10149.0,404.059,404.1387,404.0091,404.049,10149.0
2024-11-27 14:35:00,405.5,405.62,405.38,405.57,3514.0,403.9892,404.1088,403.8697,404.059,3514.0
2024-11-27 14:40:00,405.57,405.86,405.57,405.86,6353.0,404.059,404.3479,404.059,404.3479,6353.0
2024-11-27 14:45:00,405.76,405.96,405.71,405.96,6850.0,404.2482,404.4475,404.1984,404.4475,6850.0
2024-11-27 14:50:00,405.92,405.94,405.8,405.8,2468.0,404.4077,404.4276,404.2881,404.2881,2468.0
2024-11-27 14:55:00,405.79,405.85,405.63,405.63,4348.0,404.2781,404.3379,404.1187,404.1187,4348.0
2024-11-27 15:00:00,405.7,406.02,405.61,406.02,5308.0,404.1885,404.5073,404.0988,404.5073,5308.0
2024-11-27 15:05:00,406.0,406.1,405.94,406.07,2933.0,404.4874,404.587,404.4276,404.5571,2933.0
2024-11-27 15:10:00,406.03,406.03,405.82,405.86,6056.0,404.5172,404.5172,404.308,404.3479,6056.0
2024-11-27 15:15:00,405.86,406.0,405.64,405.65,10771.0,404.3479,404.4874,404.1287,404.1387,10771.0
2024-11-27 15:20:00,405.55,405.69,405.49,405.51,6690.0,404.039,404.1785,403.9793,403.9992,6690.0
2024-11-27 15:25:00,405.48,405.6,405.41,405.6,3738.0,403.9693,404.0888,403.8996,404.0888,3738.0
2024-11-27 15:30:00,405.53,405.56,405.35,405.47,3269.0,404.0191,404.049,403.8398,403.9593,3269.0
2024-11-27 15:35:00,405.5,405.61,405.45,405.57,5352.0,403.9892,404.0988,403.9394,404.059,5352.0
2024-11-27 15:40:00,405.55,405.55,405.16,405.51,5644.0,404.039,404.039,403.6505,403.9992,5644.0
2024-11-27 15:45:00,405.46,405.83,405.46,405.81,6045.0,403.9494,404.318,403.9494,404.2981,6045.0
2024-11-27 15:50:00,405.76,405.88,405.43,405.57,11996.0,404.2482,404.3678,403.9195,404.059,11996.0
2024-11-27 15:55:00,405.56,405.75,405.54,405.72,17170.0,404.049,404.2383,404.0291,404.2084,17170.0
2024-11-29 09:30:00,406.43,406.43,405.74,406.02,39999.0,404.9158,404.9158,404.2283,404.5073,39999.0
2024-11-29 09:35:00,405.93,406.83,405.93,406.71,5113.0,404.4176,405.3143,404.4176,405.1947,5113.0
2024-11-29 09:40:00,406.82,406.82,406.57,406.81,13702.0,405.3043,405.3043,405.0552,405.2943,13702.0
2024-11-29 09:45:00,407.02,407.26,406.73,406.8,5175.0,405.5036,405.7427,405.2146,405.2844,5175.0
2024-11-29 09:50:00,406.77,407.44,406.76,407.36,8618.0,405.2545,405.922,405.2445,405.8423,8618.0
2024-11-29 09:55:00,407.42,407.74,407.34,407.74,5263.0,405.9021,406.2209,405.8224,406.2209,5263.0
2024-11-29 10:00:00,407.74,407.87,407.58,407.7,3545.0,406.2209,406.3504,406.0615,406.181,3545.0
2024-11-29 10:05:00,407.74,408.25,407.74,408.17,7182.0,406.2209,406.729,406.2209,406.6493,7182.0
2024-11-29 10:10:00,408.25,408.37,408.24,408.31,3186.0,406.729,406.8485,406.719,406.7887,3186.0
2024-11-29 10:15:00,408.41,408.57,408.4,408.44,1853.0,406.8884,407.0478,406.8784,406.9183,1853.0
2024-11-29 10:20:00,408.5,408.51,408.22,408.27,5944.0,406.978,406.988,406.6991,406.7489,5944.0
2024-11-29 10:25:00,408.29,408.29,407.96,408.06,8123.0,406.7688,406.7688,406.4401,406.5397,8123.0
2024-11-29 10:30:00,408.13,408.5,408.12,408.5,8554.0,406.6094,406.978,406.5995,406.978,8554.0
2024-11-29 10:35:00,408.51,408.61,408.28,408.6,3034.0,406.988,407.0876,406.7589,407.0777,3034.0
2024-11-29 10:40:00,408.61,408.87,408.53,408.53,5878.0,407.0876,407.3467,407.0079,407.0079,5878.0
2024-11-29 10:45:00,408.47,408.5,408.16,408.16,1851.0,406.9482,406.978,406.6393,406.6393,1851.0
2024-11-29 10:50:00,408.19,408.37,408.06,408.34,7608.0,406.6692,406.8485,406.5397,406.8186,7608.0
2024-11-29 10:55:00,408.35,408.5,408.35,408.35,1314.0,406.8286,406.978,406.8286,406.8286,1314.0
2024-11-29 11:00:00,408.4,408.61,408.4,408.44,2132.0,406.8784,407.0876,406.8784,406.9183,2132.0
2024-11-29 11:05:00,408.48,408.62,408.32,408.62,1996.0,406.9581,407.0976,406.7987,407.0976,1996.0
2024-11-29 11:10:00,408.65,408.86,408.65,408.84,36472.0,407.1275,407.3367,407.1275,407.3168,36472.0
2024-11-29 11:15:00,408.87,408.96,408.7,408.7,2891.0,407.3467,407.4363,407.1773,407.1773,2891.0
2024-11-29 11:20:00,408.76,408.94,408.76,408.85,1821.0,407.2371,407.4164,407.2371,407.3267,1821.0
2024-11-29 11:25:00,408.77,408.84,408.68,408.76,3570.0,407.247,407.3168,407.1574,407.2371,3570.0
2024-11-29 11:30:00,408.84,408.85,408.69,408.73,3376.0,407.3168,407.3267,407.1673,407.2072,3376.0
2024-11-29 11:35:00,408.69,408.7,408.52,408.69,1410.0,407.1673,407.1773,406.998,407.1673,1410.0
2024-11-29 11:40:00,408.82,408.91,408.82,408.85,4334.0,407.2968,407.3865,407.2968,407.3267,4334.0
2024-11-29 11:45:00,408.87,409.12,408.86,409.12,7270.0,407.3467,407.5957,407.3367,407.5957,7270.0
2024-11-29 11:50:00,409.12,409.26,409.09,409.19,3544.0,407.5957,407.7352,407.5658,407.6655,3544.0
2024-11-29 11:55:00,409.15,409.15,409.06,409.09,2601.0,407.6256,407.6256,407.536,407.5658,2601.0
2024-11-29 12:00:00,409.1,409.1,408.88,409.07,2450.0,407.5758,407.5758,407.3566,407.5459,2450.0
2024-11-29 12:05:00,409.02,409.24,409.02,409.24,700.0,407.4961,407.7153,407.4961,407.7153,700.0
2024-11-29 12:10:00,409.17,409.18,408.96,409.04,5338.0,407.6455,407.6555,407.4363,407.516,5338.0
2024-11-29 12:15:00,409.08,409.34,409.06,409.27,8429.0,407.5559,407.8149,407.536,407.7452,8429.0
2024-11-29 12:20:00,409.27,409.32,409.06,409.06,6247.0,407.7452,407.795,407.536,407.536,6247.0
2024-11-29 12:25:00,409.05,409.18,408.99,409.04,2381.0,407.526,407.6555,407.4662,407.516,2381.0
2024-11-29 12:30:00,409.04,409.42,409.04,409.42,6741.0,407.516,407.8946,407.516,407.8946,6741.0
2024-11-29 12:35:00,409.42,409.5,409.33,409.4,46512.0,407.8946,407.9743,407.8049,407.8747,46512.0
2024-11-29 12:40:00,409.42,409.44,409.24,409.3,60454.0,407.8946,407.9145,407.7153,407.7751,60454.0
2024-11-29 12:45:00,409.24,409.28,409.17,409.27,8111.0,407.7153,407.7551,407.6455,407.7452,8111.0
2024-11-29 12:50:00,409.27,409.63,409.24,409.5,8962.0,407.7452,408.1038,407.7153,407.9743,8962.0
2024-11-29 12:55:00,409.42,409.42,409.07,409.12,10992.0,407.8946,407.8946,407.5459,407.5957,10992.0
2024-12-02 09:30:00,410.2,411.62,409.81,411.55,67271.0,408.6717,410.0864,408.2832,410.0167,67271.0
2024-12-02 09:35:00,411.44,411.93,411.44,411.55,27654.0,409.9071,410.3953,409.9071,410.0167,27654.0
2024-12-02 09:40:00,411.72,411.93,411.3,411.5,6350.0,410.186,410.3953,409.7676,409.9669,6350.0
2024-12-02 09:45:00,411.52,412.0,411.45,412.0,21557.0,409.9868,410.465,409.9171,410.465,21557.0
2024-12-02 09:50:00,412.06,412.21,411.75,412.21,8575.0,410.5248,410.6742,410.2159,410.6742,8575.0
2024-12-02 09:55:00,412.09,412.11,411.67,412.01,6906.0,410.5547,410.5746,410.1362,410.475,6906.0
2024-12-02 10:00:00,412.14,412.53,412.14,412.53,19003.0,410.6045,410.993,410.6045,410.993,19003.0
2024-12-02 10:05:00,412.44,412.69,412.41,412.41,45217.0,410.9034,411.1524,410.8735,410.8735,45217.0
2024-12-02 10:10:00,412.43,412.91,412.36,412.88,11641.0,410.8934,411.3716,410.8237,411.3417,11641.0
2024-12-02 10:15:00,412.93,412.99,412.54,412.55,12251.0,411.3915,411.4513,411.003,411.013,12251.0
2024-12-02 10:20:00,412.51,412.83,412.41,412.74,22591.0,410.9731,411.2919,410.8735,411.2022,22591.0
2024-12-02 10:25:00,412.85,412.9,412.73,412.85,16552.0,411.3118,411.3616,411.1923,411.3118,16552.0
2024-12-02 10:30:00,412.88,413.1,412.74,413.08,16495.0,411.3417,411.5609,411.2022,411.541,16495.0
2024-12-02 10:35:00,413.06,413.19,412.68,412.89,5819.0,411.5211,411.6506,411.1425,411.3517,5819.0
2024-12-02 10:40:00,412.89,413.07,412.75,412.77,14019.0,411.3517,411.531,411.2122,411.2321,14019.0
2024-12-02 10:45:00,412.77,413.01,412.72,412.9,11658.0,411.2321,411.4712,411.1823,411.3616,11658.0
2024-12-02 10:50:00,412.85,412.86,412.35,412.66,32467.0,411.3118,411.3218,410.8137,411.1225,32467.0
2024-12-02 10:55:00,412.62,412.65,411.96,412.25,14217.0,411.0827,411.1126,410.4251,410.7141,14217.0
2024-12-02 11:00:00,412.27,412.39,412.14,412.21,7747.0,410.734,410.8535,410.6045,410.6742,7747.0
2024-12-02 11:05:00,412.21,412.77,412.2,412.71,17345.0,410.6742,411.2321,410.6643,411.1724,17345.0
2024-12-02 11:10:00,412.73,412.79,412.58,412.63,5865.0,411.1923,411.2521,411.0428,411.0927,5865.0
2024-12-02 11:15:00,412.66,412.76,412.56,412.67,8014.0,411.1225,411.2222,411.0229,411.1325,8014.0
2024-12-02 11:20:00,412.68,412.68,412.2,412.2,13504.0,411.1425,411.1425,410.6643,410.6643,13504.0
2024-12-02 11:25:00,412.2,412.45,412.15,412.39,6311.0,410.6643,410.9133,410.6144,410.8535,6311.0
2024-12-02 11:30:00,412.39,412.48,412.3,412.34,7418.0,410.8535,410.9432,410.7639,410.8037,7418.0
2024-12-02 11:35:00,412.4,412.98,412.4,412.9,16573.0,410.8635,411.4413,410.8635,411.3616,16573.0
2024-12-02 11:40:00,412.86,413.07,412.86,412.92,7316.0,411.3218,411.531,411.3218,411.3816,7316.0
2024-12-02 11:45:00,412.93,413.15,412.91,413.12,12706.0,411.3915,411.6107,411.3716,411.5808,12706.0
2024-12-02 11:50:00,413.14,413.16,412.86,412.94,8729.0,411.6008,411.6207,411.3218,411.4015,8729.0
2024-12-02 11:55:00,412.91,413.1,412.86,413.06,9457.0,411.3716,411.5609,411.3218,411.5211,9457.0
2024-12-02 12:00:00,413.12,413.37,413.1,413.37,7442.0,411.5808,411.8299,411.5609,411.8299,7442.0
2024-12-02 12:05:00,413.34,413.34,413.17,413.26,8684.0,411.8,411.8,411.6306,411.7203,8684.0
2024-12-02 12:10:00,413.28,413.35,413.16,413.23,10863.0,411.7402,411.81,411.6207,411.6904,10863.0
2024-12-02 12:15:00,413.27,413.38,413.08,413.13,26815.0,411.7303,411.8399,411.541,411.5908,26815.0
2024-12-02 12:20:00,413.24,413.37,413.14,413.34,5352.0,411.7004,411.8299,411.6008,411.8,5352.0
2024-12-02 12:25:00,413.33,413.33,412.86,412.89,15436.0,411.79,411.79,411.3218,411.3517,15436.0
2024-12-02 12:30:00,412.91,413.04,412.79,413.01,5970.0,411.3716,411.5011,411.2521,411.4712,5970.0
2024-12-02 12:35:00,413.03,413.1,412.9,412.95,5043.0,411.4912,411.5609,411.3616,411.4115,5043.0
2024-12-02 12:40:00,412.95,413.0,412.78,412.96,7670.0,411.4115,411.4613,411.2421,411.4214,7670.0
2024-12-02 12:45:00,412.9,412.96,412.87,412.9,6039.0,411.3616,411.4214,411.3318,411.3616,6039.0
2024-12-02 12:50:00,412.92,412.98,412.78,412.78,5784.0,411.3816,411.4413,411.2421,411.2421,5784.0
2024-12-02 12:55:00,412.8,412.83,412.63,412.65,5429.0,411.262,411.2919,411.0927,411.1126,5429.0
2024-12-02 13:00:00,412.62,412.66,412.47,412.63,64036.0,411.0827,411.1225,410.9332,411.0927,64036.0
2024-12-02 13:05:00,412.66,412.67,412.47,412.5,17264.0,411.1225,411.1325,410.9332,410.9631,17264.0
2024-12-02 13:10:00,412.5,412.58,412.39,412.51,17386.0,410.9631,411.0428,410.8535,410.9731,17386.0
2024-12-02 13:15:00,412.47,412.47,412.29,412.45,7024.0,410.9332,410.9332,410.7539,410.9133,7024.0
2024-12-02 13:20:00,412.43,412.74,412.43,412.74,9429.0,410.8934,411.2022,410.8934,411.2022,9429.0
2024-12-02 13:25:00,412.71,412.71,412.44,412.44,11818.0,411.1724,411.1724,410.9034,410.9034,11818.0
2024-12-02 13:30:00,412.4,412.46,412.19,412.33,7028.0,410.8635,410.9233,410.6543,410.7938,7028.0
2024-12-02 13:35:00,412.37,412.6,412.21,412.6,6895.0,410.8336,411.0628,410.6742,411.0628,6895.0
2024-12-02 13:40:00,412.6,412.68,412.56,412.57,13470.0,411.0628,411.1425,411.0229,411.0329,13470.0
2024-12-02 13:45:00,412.59,412.67,412.54,412.61,5528.0,411.0528,411.1325,411.003,411.0727,5528.0
2024-12-02 13:50:00,412.6,412.63,412.51,412.54,3541.0,411.0628,411.0927,410.9731,411.003,3541.0
2024-12-02 13:55:00,412.61,412.65,412.49,412.63,6306.0,411.0727,411.1126,410.9532,411.0927,6306.0
2024-12-02 14:00:00,412.63,412.64,412.45,412.59,11888.0,411.0927,411.1026,410.9133,411.0528,11888.0
2024-12-02 14:05:00,412.6,412.6,412.4,412.49,6195.0,411.0628,411.0628,410.8635,410.9532,6195.0
2024-12-02 14:10:00,412.47,412.49,412.1,412.17,9406.0,410.9332,410.9532,410.5646,410.6344,9406.0
2024-12-02 14:15:00,412.18,412.29,412.09,412.19,31616.0,410.6443,410.7539,410.5547,410.6543,31616.0
2024-12-02 14:20:00,412.18,412.29,412.13,412.25,7578.0,410.6443,410.7539,410.5945,410.7141,7578.0
2024-12-02 14:25:00,412.29,412.34,412.1,412.27,15849.0,410.7539,410.8037,410.5646,410.734,15849.0
2024-12-02 14:30:00,412.29,412.54,412.27,412.49,11933.0,410.7539,411.003,410.734,410.9532,11933.0
2024-12-02 14:35:00,412.54,412.56,412.43,412.46,9003.0,411.003,411.0229,410.8934,410.9233,9003.0
2024-12-02 14:40:00,412.45,412.59,412.45,412.56,17912.0,410.9133,411.0528,410.9133,411.0229,17912.0
2024-12-02 14:45:00,412.56,412.57,412.45,412.54,10397.0,411.0229,411.0329,410.9133,411.003,10397.0
2024-12-02 14:50:00,412.5,412.69,412.47,412.67,10954.0,410.9631,411.1524,410.9332,411.1325,10954.0
2024-12-02 14:55:00,412.67,412.86,412.63,412.86,14909.0,411.1325,411.3218,411.0927,411.3218,14909.0
2024-12-02 15:00:00,412.83,412.85,412.63,412.69,10561.0,411.2919,411.3118,411.0927,411.1524,10561.0
2024-12-02 15:05:00,412.67,412.81,412.67,412.78,19066.0,411.1325,411.272,411.1325,411.2421,19066.0
2024-12-02 15:10:00,412.76,413.07,412.76,413.02,10363.0,411.2222,411.531,411.2222,411.4812,10363.0
2024-12-02 15:15:00,413.0,413.21,412.9,412.94,18106.0,411.4613,411.6705,411.3616,411.4015,18106.0
2024-12-02 15:20:00,412.95,413.06,412.93,413.02,7818.0,411.4115,411.5211,411.3915,411.4812,7818.0
2024-12-02 15:25:00,413.01,413.23,412.96,413.2,12160.0,411.4712,411.6904,411.4214,411.6605,12160.0
2024-12-02 15:30:00,413.21,413.22,413.1,413.2,10117.0,411.6705,411.6805,411.5609,411.6605,10117.0
2024-12-02 15:35:00,413.17,413.18,413.03,413.06,7909.0,411.6306,411.6406,411.4912,411.5211,7909.0
2024-12-02 15:40:00,413.06,413.06,412.67,412.8,13811.0,411.5211,411.5211,411.1325,411.262,13811.0
2024-12-02 15:45:00,412.79,412.91,412.63,412.82,9671.0,411.2521,411.3716,411.0927,411.2819,9671.0
2024-12-02 15:50:00,412.76,412.91,412.59,412.71,19285.0,411.2222,411.3716,411.0528,411.1724,19285.0
2024-12-02 15:55:00,412.66,412.95,412.66,412.74,28658.0,411.1225,411.4115,411.1225,411.2022,28658.0
2024-12-03 09:30:00,412.29,412.6,411.47,412.43,83259.0,410.7539,411.0628,409.937,410.8934,83259.0
2024-12-03 09:35:00,412.46,412.76,412.28,412.64,9792.0,410.9233,411.2222,410.744,411.1026,9792.0
2024-12-03 09:40:00,412.69,412.84,412.4,412.53,15043.0,411.1524,411.3019,410.8635,410.993,15043.0
2024-12-03 09:45:00,412.67,412.97,412.65,412.83,6215.0,411.1325,411.4314,411.1126,411.2919,6215.0
2024-12-03 09:50:00,412.81,412.9,412.61,412.71,9911.0,411.272,411.3616,411.0727,411.1724,9911.0
2024-12-03 09:55:00,412.82,413.0,412.7,413.0,14983.0,411.2819,411.4613,411.1624,411.4613,14983.0
2024-12-03 10:00:00,413.03,413.52,413.0,413.17,9180.0,411.4912,411.9793,411.4613,411.6306,9180.0
2024-12-03 10:05:00,413.27,413.6,413.15,413.15,7778.0,411.7303,412.059,411.6107,411.6107,7778.0
2024-12-03 10:10:00,413.24,413.43,413.1,413.24,4893.0,411.7004,411.8897,411.5609,411.7004,4893.0
2024-12-03 10:15:00,413.36,413.39,413.07,413.07,13890.0,411.8199,411.8498,411.531,411.531,13890.0
2024-12-03 10:20:00,413.03,413.03,412.61,412.78,7403.0,411.4912,411.4912,411.0727,411.2421,7403.0
2024-12-03 10:25:00,412.74,412.79,412.34,412.43,8729.0,411.2022,411.2521,410.8037,410.8934,8729.0
2024-12-03 10:30:00,412.44,412.89,412.44,412.89,5638.0,410.9034,411.3517,410.9034,411.3517,5638.0
2024-12-03 10:35:00,412.86,413.12,412.72,412.91,5682.0,411.3218,411.5808,411.1823,411.3716,5682.0
2024-12-03 10:40:00,412.86,412.88,412.59,412.65,4637.0,411.3218,411.3417,411.0528,411.1126,4637.0
2024-12-03 10:45:00,412.7,412.71,412.38,412.49,8190.0,411.1624,411.1724,410.8436,410.9532,8190.0
2024-12-03 10:50:00,412.72,412.73,412.13,412.35,6714.0,411.1823,411.1923,410.5945,410.8137,6714.0
2024-12-03 10:55:00,412.36,412.88,412.28,412.88,5277.0,410.8237,411.3417,410.744,411.3417,5277.0
2024-12-03 11:00:00,412.89,413.33,412.88,413.29,10989.0,411.3517,411.79,411.3417,411.7502,10989.0
2024-12-03 11:05:00,413.17,413.46,413.17,413.36,11369.0,411.6306,411.9196,411.6306,411.8199,11369.0
2024-12-03 11:10:00,413.43,413.55,413.26,413.33,3210.0,411.8897,412.0092,411.7203,411.79,3210.0
2024-12-03 11:15:00,413.16,413.43,413.15,413.36,3829.0,411.6207,411.8897,411.6107,411.8199,3829.0
2024-12-03 11:20:00,413.41,413.54,413.33,413.5,4767.0,411.8697,411.9993,411.79,411.9594,4767.0
2024-12-03 11:25:00,413.52,413.84,413.41,413.84,6090.0,411.9793,412.2981,411.8697,412.2981,6090.0
2024-12-03 11:30:00,413.83,413.98,413.41,413.5,25682.0,412.2882,412.4376,411.8697,411.9594,25682.0
2024-12-03 11:35:00,413.5,413.51,413.03,413.09,4212.0,411.9594,411.9694,411.4912,411.5509,4212.0
2024-12-03 11:40:00,413.09,413.09,412.78,412.83,5453.0,411.5509,411.5509,411.2421,411.2919,5453.0
2024-12-03 11:45:00,412.82,413.12,412.82,413.12,7619.0,411.2819,411.5808,411.2819,411.5808,7619.0
2024-12-03 11:50:00,413.07,413.35,413.07,413.31,10270.0,411.531,411.81,411.531,411.7701,10270.0
2024-12-03 11:55:00,413.26,413.31,412.99,412.99,12367.0,411.7203,411.7701,411.4513,411.4513,12367.0
2024-12-03 12:00:00,412.96,413.25,412.96,413.05,4638.0,411.4214,411.7103,411.4214,411.5111,4638.0
2024-12-03 12:05:00,413.0,413.0,412.89,412.89,614.0,411.4613,411.4613,411.3517,411.3517,614.0
2024-12-03 12:10:00,412.83,412.97,412.83,412.91,6989.0,411.2919,411.4314,411.2919,411.3716,6989.0
2024-12-03 12:15:00,412.96,413.17,412.9,413.16,8801.0,411.4214,411.6306,411.3616,411.6207,8801.0
2024-12-03 12:20:00,413.1,413.17,412.98,413.07,5568.0,411.5609,411.6306,411.4413,411.531,5568.0
2024-12-03 12:25:00,412.99,413.12,412.99,413.04,9286.0,411.4513,411.5808,411.4513,411.5011,9286.0
2024-12-03 12:30:00,413.03,413.13,412.98,413.06,2613.0,411.4912,411.5908,411.4413,411.5211,2613.0
2024-12-03 12:35:00,413.05,413.05,412.85,413.03,4776.0,411.5111,411.5111,411.3118,411.4912,4776.0
2024-12-03 12:40:00,413.02,413.25,413.01,413.19,4620.0,411.4812,411.7103,411.4712,411.6506,4620.0
2024-12-03 12:45:00,413.19,413.53,413.19,413.53,3040.0,411.6506,411.9893,411.6506,411.9893,3040.0
2024-12-03 12:50:00,413.49,413.65,413.35,413.65,5789.0,411.9494,412.1089,411.81,412.1089,5789.0
2024-12-03 12:55:00,413.59,413.8,413.57,413.8,6021.0,412.0491,412.2583,412.0292,412.2583,6021.0
2024-12-03 13:00:00,413.77,413.85,413.66,413.85,6573.0,412.2284,412.3081,412.1188,412.3081,6573.0
2024-12-03 13:05:00,413.79,413.9,413.74,413.87,22526.0,412.2483,412.3579,412.1985,412.328,22526.0
2024-12-03 13:10:00,413.9,413.91,413.69,413.78,6912.0,412.3579,412.3679,412.1487,412.2384,6912.0
2024-12-03 13:15:00,413.77,413.82,413.65,413.75,5721.0,412.2284,412.2782,412.1089,412.2085,5721.0
2024-12-03 13:20:00,413.78,413.91,413.73,413.91,15964.0,412.2384,412.3679,412.1886,412.3679,15964.0
2024-12-03 13:25:00,413.93,413.96,413.64,413.69,4621.0,412.3878,412.4177,412.0989,412.1487,4621.0
2024-12-03 13:30:00,413.68,413.85,413.66,413.83,8831.0,412.1387,412.3081,412.1188,412.2882,8831.0
2024-12-03 13:35:00,413.86,413.88,413.71,413.74,8425.0,412.3181,412.338,412.1686,412.1985,8425.0
2024-12-03 13:40:00,413.66,413.69,413.53,413.56,4179.0,412.1188,412.1487,411.9893,412.0192,4179.0
2024-12-03 13:45:00,413.54,413.65,413.43,413.65,1891.0,411.9993,412.1089,411.8897,412.1089,1891.0
2024-12-03 13:50:00,413.65,413.77,413.63,413.76,2923.0,412.1089,412.2284,412.0889,412.2184,2923.0
2024-12-03 13:55:00,413.82,413.82,413.62,413.69,4005.0,412.2782,412.2782,412.079,412.1487,4005.0
2024-12-03 14:00:00,413.62,413.66,413.52,413.56,14488.0,412.079,412.1188,411.9793,412.0192,14488.0
2024-12-03 14:05:00,413.6,413.78,413.58,413.78,7215.0,412.059,412.2384,412.0391,412.2384,7215.0
2024-12-03 14:10:00,413.8,413.84,413.7,413.77,8094.0,412.2583,412.2981,412.1587,412.2284,8094.0
2024-12-03 14:15:00,413.81,413.88,413.7,413.88,3950.0,412.2683,412.338,412.1587,412.338,3950.0
2024-12-03 14:20:00,413.87,413.91,413.67,413.67,6682.0,412.328,412.3679,412.1288,412.1288,6682.0
2024-12-03 14:25:00,413.71,413.92,413.7,413.92,7235.0,412.1686,412.3778,412.1587,412.3778,7235.0
2024-12-03 14:30:00,413.9,414.06,413.88,414.05,8543.0,412.3579,412.5173,412.338,412.5074,8543.0
2024-12-03 14:35:00,414.03,414.03,413.92,414.02,5272.0,412.4874,412.4874,412.3778,412.4775,5272.0
2024-12-03 14:40:00,414.02,414.14,413.99,414.05,7328.0,412.4775,412.597,412.4476,412.5074,7328.0
2024-12-03 14:45:00,414.04,414.17,413.99,414.14,4265.0,412.4974,412.6269,412.4476,412.597,4265.0
2024-12-03 14:50:00,414.14,414.33,414.12,414.29,7171.0,412.597,412.7863,412.5771,412.7465,7171.0
2024-12-03 14:55:00,414.38,414.45,414.28,414.31,6891.0,412.8361,412.9059,412.7365,412.7664,6891.0
2024-12-03 15:00:00,414.27,414.37,414.25,414.31,4051.0,412.7265,412.8262,412.7066,412.7664,4051.0
2024-12-03 15:05:00,414.29,414.39,414.2,414.39,8619.0,412.7465,412.8461,412.6568,412.8461,8619.0
2024-12-03 15:10:00,414.39,414.41,414.24,414.28,11318.0,412.8461,412.866,412.6967,412.7365,11318.0
2024-12-03 15:15:00,414.23,414.28,414.13,414.2,11005.0,412.6867,412.7365,412.5871,412.6568,11005.0
2024-12-03 15:20:00,414.26,414.36,414.23,414.34,4642.0,412.7166,412.8162,412.6867,412.7963,4642.0
2024-12-03 15:25:00,414.38,414.4,414.25,414.34,22130.0,412.8361,412.8561,412.7066,412.7963,22130.0
2024-12-03 15:30:00,414.4,414.42,414.3,414.33,5843.0,412.8561,412.876,412.7564,412.7863,5843.0
2024-12-03 15:35:00,414.33,414.43,414.21,414.23,6385.0,412.7863,412.8859,412.6668,412.6867,6385.0
2024-12-03 15:40:00,414.26,414.32,414.1,414.2,9782.0,412.7166,412.7764,412.5572,412.6568,9782.0
2024-12-03 15:45:00,414.14,414.42,414.14,414.42,5839.0,412.597,412.876,412.597,412.876,5839.0
2024-12-03 15:50:00,414.46,414.64,414.45,414.62,6957.0,412.9158,413.0952,412.9059,413.0752,6957.0
2024-12-03 15:55:00,414.66,414.99,414.64,414.85,12389.0,413.1151,413.4439,413.0952,413.3044,12389.0
2024-12-04 09:30:00,417.9,418.24,417.21,417.8,79829.0,416.343,416.6818,415.6556,416.2434,79829.0
2024-12-04 09:35:00,417.88,418.23,417.75,417.91,7645.0,416.3231,416.6718,416.1936,416.353,7645.0
2024-12-04 09:40:00,417.95,418.38,417.85,418.32,6537.0,416.3928,416.8212,416.2932,416.7615,6537.0
2024-12-04 09:45:00,418.47,418.51,418.17,418.36,5612.0,416.9109,416.9507,416.612,416.8013,5612.0
2024-12-04 09:50:00,418.39,418.75,418.35,418.72,7971.0,416.8312,417.1899,416.7913,417.16,7971.0
2024-12-04 09:55:00,418.77,418.88,418.26,418.31,16392.0,417.2098,417.3194,416.7017,416.7515,16392.0
2024-12-04 10:00:00,418.0,418.44,417.8,418.37,7552.0,416.4426,416.881,416.2434,416.8113,7552.0
2024-12-04 10:05:00,418.46,418.83,418.46,418.72,11604.0,416.9009,417.2696,416.9009,417.16,11604.0
2024-12-04 10:10:00,418.77,419.14,418.76,418.94,5246.0,417.2098,417.5784,417.1998,417.3791,5246.0
2024-12-04 10:15:00,418.87,419.1,418.48,419.1,15751.0,417.3094,417.5385,416.9209,417.5385,15751.0
2024-12-04 10:20:00,419.14,419.2,418.98,419.03,6987.0,417.5784,417.6382,417.419,417.4688,6987.0
2024-12-04 10:25:00,418.92,419.14,418.91,419.13,5791.0,417.3592,417.5784,417.3493,417.5684,5791.0
2024-12-04 10:30:00,419.15,419.51,418.96,419.49,5014.0,417.5884,417.947,417.3991,417.9271,5014.0
2024-12-04 10:35:00,419.58,419.79,419.45,419.49,8620.0,418.0168,418.226,417.8872,417.9271,8620.0
2024-12-04 10:40:00,419.54,419.67,419.51,419.61,10348.0,417.9769,418.1064,417.947,418.0466,10348.0
2024-12-04 10:45:00,419.68,419.72,419.38,419.58,15205.0,418.1164,418.1562,417.8175,418.0168,15205.0
2024-12-04 10:50:00,419.57,419.57,419.3,419.36,13858.0,418.0068,418.0068,417.7378,417.7976,13858.0
2024-12-04 10:55:00,419.41,419.77,419.34,419.71,3027.0,417.8474,418.2061,417.7777,418.1463,3027.0
2024-12-04 11:00:00,419.69,419.94,419.66,419.73,6881.0,418.1264,418.3754,418.0965,418.1662,6881.0
2024-12-04 11:05:00,419.69,419.85,419.67,419.78,8765.0,418.1264,418.2858,418.1064,418.216,8765.0
2024-12-04 11:10:00,419.77,419.87,419.66,419.75,8266.0,418.2061,418.3057,418.0965,418.1861,8266.0
2024-12-04 11:15:00,419.79,419.79,419.58,419.68,4771.0,418.226,418.226,418.0168,418.1164,4771.0
2024-12-04 11:20:00,419.65,419.65,419.33,419.37,5191.0,418.0865,418.0865,417.7677,417.8075,5191.0
2024-12-04 11:25:00,419.43,419.53,419.39,419.51,4430.0,417.8673,417.9669,417.8275,417.947,4430.0
2024-12-04 11:30:00,419.48,419.48,419.18,419.28,8068.0,417.9171,417.9171,417.6183,417.7179,8068.0
2024-12-04 11:35:00,419.33,419.45,419.24,419.27,5338.0,417.7677,417.8872,417.678,417.7079,5338.0
2024-12-04 11:40:00,419.33,419.33,419.17,419.19,3614.0,417.7677,417.7677,417.6083,417.6282,3614.0
2024-12-04 11:45:00,419.12,419.41,419.12,419.41,1888.0,417.5585,417.8474,417.5585,417.8474,1888.0
2024-12-04 11:50:00,419.4,419.45,419.29,419.43,10191.0,417.8374,417.8872,417.7278,417.8673,10191.0
2024-12-04 11:55:00,419.47,419.63,419.44,419.59,1884.0,417.9072,418.0666,417.8773,418.0267,1884.0
2024-12-04 12:00:00,419.62,419.72,419.58,419.59,6233.0,418.0566,418.1562,418.0168,418.0267,6233.0
2024-12-04 12:05:00,419.65,419.69,419.55,419.64,2142.0,418.0865,418.1264,417.9869,418.0765,2142.0
2024-12-04 12:10:00,419.65,419.74,419.6,419.74,6183.0,418.0865,418.1762,418.0367,418.1762,6183.0
2024-12-04 12:15:00,419.69,419.78,419.69,419.77,4868.0,418.1264,418.216,418.1264,418.2061,4868.0
2024-12-04 12:20:00,419.82,419.87,419.39,419.87,11317.0,418.2559,418.3057,417.8275,418.3057,11317.0
2024-12-04 12:25:00,419.86,420.0,419.75,419.87,5229.0,418.2957,418.4352,418.1861,418.3057,5229.0
2024-12-04 12:30:00,419.84,419.87,419.54,419.58,8636.0,418.2758,418.3057,417.9769,418.0168,8636.0
2024-12-04 12:35:00,419.44,419.54,419.39,419.49,3107.0,417.8773,417.9769,417.8275,417.9271,3107.0
2024-12-04 12:40:00,419.46,419.49,419.25,419.46,10377.0,417.8972,417.9271,417.688,417.8972,10377.0
2024-12-04 12:45:00,419.51,419.58,419.43,419.58,2934.0,417.947,418.0168,417.8673,418.0168,2934.0
2024-12-04 12:50:00,419.77,419.82,419.76,419.76,4524.0,418.2061,418.2559,418.1961,418.1961,4524.0
2024-12-04 12:55:00,419.84,419.86,419.79,419.84,1116.0,418.2758,418.2957,418.226,418.2758,1116.0
2024-12-04 13:00:00,419.77,419.89,419.71,419.87,5718.0,418.2061,418.3256,418.1463,418.3057,5718.0
2024-12-04 13:05:00,419.87,419.91,419.78,419.85,4625.0,418.3057,418.3455,418.216,418.2858,4625.0
2024-12-04 13:10:00,419.87,419.93,419.74,419.74,8052.0,418.3057,418.3655,418.1762,418.1762,8052.0
2024-12-04 13:15:00,419.74,419.85,419.74,419.8,3166.0,418.1762,418.2858,418.1762,418.2359,3166.0
2024-12-04 13:20:00,419.8,419.88,419.75,419.76,4355.0,418.2359,418.3156,418.1861,418.1961,4355.0
2024-12-04 13:25:00,419.64,419.64,419.53,419.56,10643.0,418.0765,418.0765,417.9669,417.9968,10643.0
2024-12-04 13:30:00,419.45,419.45,419.19,419.36,6010.0,417.8872,417.8872,417.6282,417.7976,6010.0
2024-12-04 13:35:00,419.34,419.35,419.08,419.34,3971.0,417.7777,417.7876,417.5186,417.7777,3971.0
2024-12-04 13:40:00,419.56,419.56,419.44,419.53,2377.0,417.9968,417.9968,417.8773,417.9669,2377.0
2024-12-04 13:45:00,419.48,419.7,419.47,419.66,3720.0,417.9171,418.1363,417.9072,418.0965,3720.0
2024-12-04 13:50:00,419.66,420.0,419.62,420.0,6209.0,418.0965,418.4352,418.0566,418.4352,6209.0
2024-12-04 13:55:00,420.03,420.21,419.79,419.79,5034.0,418.4651,418.6444,418.226,418.226,5034.0
2024-12-04 14:00:00,419.78,420.07,419.67,420.07,6327.0,418.216,418.5049,418.1064,418.5049,6327.0
2024-12-04 14:05:00,420.12,420.17,420.04,420.12,4704.0,418.5547,418.6046,418.475,418.5547,4704.0
2024-12-04 14:10:00,420.16,420.22,420.04,420.08,5248.0,418.5946,418.6544,418.475,418.5149,5248.0
2024-12-04 14:15:00,420.06,420.32,420.06,420.32,4837.0,418.495,418.754,418.495,418.754,4837.0
2024-12-04 14:20:00,420.35,420.52,420.28,420.52,14142.0,418.7839,418.9533,418.7142,418.9533,14142.0
2024-12-04 14:25:00,420.54,420.65,420.45,420.62,9285.0,418.9732,419.0828,418.8835,419.0529,9285.0
2024-12-04 14:30:00,420.62,420.68,420.52,420.63,38233.0,419.0529,419.1127,418.9533,419.0628,38233.0
2024-12-04 14:35:00,420.68,420.72,420.6,420.68,9699.0,419.1127,419.1525,419.033,419.1127,9699.0
2024-12-04 14:40:00,420.68,420.77,420.45,420.63,18255.0,419.1127,419.2023,418.8835,419.0628,18255.0
2024-12-04 14:45:00,420.61,420.7,420.6,420.7,3084.0,419.0429,419.1326,419.033,419.1326,3084.0
2024-12-04 14:50:00,420.64,420.76,420.55,420.59,23463.0,419.0728,419.1924,418.9831,419.023,23463.0
2024-12-04 14:55:00,420.67,420.75,420.65,420.68,3547.0,419.1027,419.1824,419.0828,419.1127,3547.0
2024-12-04 15:00:00,420.65,420.71,420.61,420.7,2141.0,419.0828,419.1425,419.0429,419.1326,2141.0
2024-12-04 15:05:00,420.66,420.91,420.66,420.88,5572.0,419.0927,419.3418,419.0927,419.3119,5572.0
2024-12-04 15:10:00,420.97,420.99,420.9,420.96,6278.0,419.4016,419.4215,419.3318,419.3916,6278.0
2024-12-04 15:15:00,420.91,421.04,420.9,421.04,14983.0,419.3418,419.4713,419.3318,419.4713,14983.0
2024-12-04 15:20:00,420.99,421.02,420.92,421.02,10849.0,419.4215,419.4514,419.3518,419.4514,10849.0
2024-12-04 15:25:00,421.02,421.05,420.97,420.97,6538.0,419.4514,419.4813,419.4016,419.4016,6538.0
2024-12-04 15:30:00,420.91,421.08,420.88,421.06,3559.0,419.3418,419.5112,419.3119,419.4912,3559.0
2024-12-04 15:35:00,421.03,421.26,421.0,421.26,8743.0,419.4614,419.6905,419.4315,419.6905,8743.0
2024-12-04 15:40:00,421.19,421.3,421.19,421.29,6606.0,419.6208,419.7304,419.6208,419.7204,6606.0
2024-12-04 15:45:00,421.25,421.29,421.1,421.19,7641.0,419.6805,419.7204,419.5311,419.6208,7641.0
2024-12-04 15:50:00,421.18,421.33,421.06,421.19,10737.0,419.6108,419.7602,419.4912,419.6208,10737.0
2024-12-04 15:55:00,421.21,421.26,421.02,421.02,11661.0,419.6407,419.6905,419.4514,419.4514,11661.0
2024-12-05 09:30:00,421.69,421.69,420.92,421.23,68128.0,420.1189,420.1189,419.3518,419.6606,68128.0
2024-12-05 09:35:00,421.34,421.5,420.87,420.91,8945.0,419.7702,419.9296,419.302,419.3418,8945.0
2024-12-05 09:40:00,420.94,421.05,420.62,421.02,7911.0,419.3717,419.4813,419.0529,419.4514,7911.0
2024-12-05 09:45:00,421.08,421.17,420.93,420.96,9834.0,419.5112,419.6008,419.3617,419.3916,9834.0
2024-12-05 09:50:00,420.75,420.79,420.63,420.71,12484.0,419.1824,419.2223,419.0628,419.1425,12484.0
2024-12-05 09:55:00,420.75,420.77,420.47,420.67,22325.0,419.1824,419.2023,418.9034,419.1027,22325.0
2024-12-05 10:00:00,420.7,421.1,420.67,421.0,11165.0,419.1326,419.5311,419.1027,419.4315,11165.0
2024-12-05 10:05:00,420.83,420.98,420.65,420.98,2929.0,419.2621,419.4115,419.0828,419.4115,2929.0
2024-12-05 10:10:00,421.01,421.04,420.77,420.91,4922.0,419.4414,419.4713,419.2023,419.3418,4922.0
2024-12-05 10:15:00,420.87,421.12,420.86,421.12,4708.0,419.302,419.551,419.292,419.551,4708.0
2024-12-05 10:20:00,421.02,421.02,420.54,420.58,6650.0,419.4514,419.4514,418.9732,419.013,6650.0
2024-12-05 10:25:00,420.62,420.85,420.61,420.82,13408.0,419.0529,419.282,419.0429,419.2521,13408.0
2024-12-05 10:30:00,420.84,420.95,420.74,420.81,16278.0,419.2721,419.3817,419.1724,419.2422,16278.0
2024-12-05 10:35:00,420.78,420.93,420.65,420.66,6047.0,419.2123,419.3617,419.0828,419.0927,6047.0
2024-12-05 10:40:00,420.72,420.99,420.6,420.96,9291.0,419.1525,419.4215,419.033,419.3916,9291.0
2024-12-05 10:45:00,421.0,421.04,420.38,420.38,3678.0,419.4315,419.4713,418.8138,418.8138,3678.0
2024-12-05 10:50:00,420.39,420.57,420.2,420.57,13440.0,418.8237,419.0031,418.6344,419.0031,13440.0
2024-12-05 10:55:00,420.56,420.62,420.47,420.5,9565.0,418.9931,419.0529,418.9034,418.9333,9565.0
2024-12-05 11:00:00,420.45,420.67,420.39,420.56,26983.0,418.8835,419.1027,418.8237,418.9931,26983.0
2024-12-05 11:05:00,420.51,420.62,420.47,420.53,6307.0,418.9433,419.0529,418.9034,418.9632,6307.0
2024-12-05 11:10:00,420.43,420.72,420.43,420.68,7050.0,418.8636,419.1525,418.8636,419.1127,7050.0
2024-12-05 11:15:00,420.63,421.13,420.62,421.11,6622.0,419.0628,419.561,419.0529,419.5411,6622.0
2024-12-05 11:20:00,421.1,421.34,421.1,421.26,3375.0,419.5311,419.7702,419.5311,419.6905,3375.0
2024-12-05 11:25:00,421.25,421.25,421.0,421.08,4764.0,419.6805,419.6805,419.4315,419.5112,4764.0
2024-12-05 11:30:00,421.06,421.18,420.97,421.05,8507.0,419.4912,419.6108,419.4016,419.4813,8507.0
2024-12-05 11:35:00,421.07,421.14,420.91,420.91,10906.0,419.5012,419.5709,419.3418,419.3418,10906.0
2024-12-05 11:40:00,420.91,421.11,420.9,421.08,8500.0,419.3418,419.5411,419.3318,419.5112,8500.0
2024-12-05 11:45:00,421.09,421.23,421.08,421.08,10722.0,419.5211,419.6606,419.5112,419.5112,10722.0
2024-12-05 11:50:00,421.18,421.24,421.11,421.12,4665.0,419.6108,419.6706,419.5411,419.551,4665.0
2024-12-05 11:55:00,421.15,421.42,421.07,421.4,8113.0,419.5809,419.8499,419.5012,419.83,8113.0
2024-12-05 12:00:00,421.44,421.45,421.3,421.38,5310.0,419.8698,419.8798,419.7304,419.8101,5310.0
2024-12-05 12:05:00,421.39,421.59,421.35,421.59,7624.0,419.82,420.0193,419.7802,420.0193,7624.0
2024-12-05 12:10:00,421.59,421.88,421.55,421.86,5037.0,420.0193,420.3082,419.9794,420.2883,5037.0
2024-12-05 12:15:00,421.96,421.98,421.72,421.98,19036.0,420.3879,420.4078,420.1488,420.4078,19036.0
2024-12-05 12:20:00,421.95,421.98,421.86,421.86,3628.0,420.3779,420.4078,420.2883,420.2883,3628.0
2024-12-05 12:25:00,421.85,422.01,421.82,421.99,2796.0,420.2783,420.4377,420.2484,420.4178,2796.0
2024-12-05 12:30:00,421.86,421.88,421.81,421.88,3534.0,420.2883,420.3082,420.2385,420.3082,3534.0
2024-12-05 12:35:00,421.87,421.89,421.78,421.89,5346.0,420.2982,420.3182,420.2086,420.3182,5346.0
2024-12-05 12:40:00,421.86,421.91,421.75,421.78,9260.0,420.2883,420.3381,420.1787,420.2086,9260.0
2024-12-05 12:45:00,421.75,422.0,421.73,421.95,4057.0,420.1787,420.4277,420.1587,420.3779,4057.0
2024-12-05 12:50:00,421.94,422.01,421.88,421.89,13814.0,420.368,420.4377,420.3082,420.3182,13814.0
2024-12-05 12:55:00,421.9,421.94,421.82,421.85,2393.0,420.3281,420.368,420.2484,420.2783,2393.0
2024-12-05 13:00:00,421.88,421.89,421.67,421.7,6188.0,420.3082,420.3182,420.099,420.1289,6188.0
2024-12-05 13:05:00,421.66,421.85,421.61,421.85,4753.0,420.089,420.2783,420.0392,420.2783,4753.0
2024-12-05 13:10:00,421.9,421.9,421.69,421.72,5932.0,420.3281,420.3281,420.1189,420.1488,5932.0
2024-12-05 13:15:00,421.69,421.73,421.22,421.29,3799.0,420.1189,420.1587,419.6506,419.7204,3799.0
2024-12-05 13:20:00,421.3,421.3,420.43,420.54,10630.0,419.7304,419.7304,418.8636,418.9732,10630.0
2024-12-05 13:25:00,420.54,420.77,420.36,420.72,6204.0,418.9732,419.2023,418.7939,419.1525,6204.0
2024-12-05 13:30:00,420.75,421.13,420.57,421.11,10190.0,419.1824,419.561,419.0031,419.5411,10190.0
2024-12-05 13:35:00,421.1,421.1,420.94,421.1,3961.0,419.5311,419.5311,419.3717,419.5311,3961.0
2024-12-05 13:40:00,421.11,421.24,421.07,421.23,3296.0,419.5411,419.6706,419.5012,419.6606,3296.0
2024-12-05 13:45:00,421.09,421.12,420.98,421.01,7005.0,419.5211,419.551,419.4115,419.4414,7005.0
2024-12-05 13:50:00,421.02,421.02,420.66,420.71,6496.0,419.4514,419.4514,419.0927,419.1425,6496.0
2024-12-05 13:55:00,420.64,420.67,420.46,420.63,67891.0,419.0728,419.1027,418.8935,419.0628,67891.0
2024-12-05 14:00:00,420.62,420.66,420.29,420.41,3711.0,419.0529,419.0927,418.7241,418.8437,3711.0
2024-12-05 14:05:00,420.48,420.92,420.31,420.89,7502.0,418.9134,419.3518,418.744,419.3219,7502.0
2024-12-05 14:10:00,420.88,420.94,420.78,420.92,5293.0,419.3119,419.3717,419.2123,419.3518,5293.0
2024-12-05 14:15:00,420.96,421.05,420.94,421.0,12215.0,419.3916,419.4813,419.3717,419.4315,12215.0
2024-12-05 14:20:00,421.02,421.18,421.02,421.15,3977.0,419.4514,419.6108,419.4514,419.5809,3977.0
2024-12-05 14:25:00,421.13,421.13,420.8,420.8,6660.0,419.561,419.561,419.2322,419.2322,6660.0
2024-12-05 14:30:00,420.8,420.98,420.77,420.88,12323.0,419.2322,419.4115,419.2023,419.3119,12323.0
2024-12-05 14:35:00,421.01,421.11,420.92,421.02,5851.0,419.4414,419.5411,419.3518,419.4514,5851.0
2024-12-05 14:40:00,421.03,421.03,420.81,420.87,2512.0,419.4614,419.4614,419.2422,419.302,2512.0
2024-12-05 14:45:00,420.84,420.89,420.67,420.74,7610.0,419.2721,419.3219,419.1027,419.1724,7610.0
2024-12-05 14:50:00,420.77,420.84,420.68,420.77,3547.0,419.2023,419.2721,419.1127,419.2023,3547.0
2024-12-05 14:55:00,420.73,420.9,420.72,420.84,5288.0,419.1625,419.3318,419.1525,419.2721,5288.0
2024-12-05 15:00:00,420.79,420.86,420.62,420.84,20426.0,419.2223,419.292,419.0529,419.2721,20426.0
2024-12-05 15:05:00,420.86,421.12,420.85,421.04,13006.0,419.292,419.551,419.282,419.4713,13006.0
2024-12-05 15:10:00,421.03,421.06,420.71,420.78,5040.0,419.4614,419.4912,419.1425,419.2123,5040.0
2024-12-05 15:15:00,420.85,420.85,420.59,420.59,8600.0,419.282,419.282,419.023,419.023,8600.0
2024-12-05 15:20:00,420.57,420.7,420.54,420.56,6651.0,419.0031,419.1326,418.9732,418.9931,6651.0
2024-12-05 15:25:00,420.52,420.52,420.24,420.26,4535.0,418.9533,418.9533,418.6743,418.6942,4535.0
2024-12-05 15:30:00,420.25,420.41,420.15,420.41,16790.0,418.6843,418.8437,418.5846,418.8437,16790.0
2024-12-05 15:35:00,420.43,420.62,420.38,420.55,9003.0,418.8636,419.0529,418.8138,418.9831,9003.0
2024-12-05 15:40:00,420.53,420.7,420.53,420.63,4924.0,418.9632,419.1326,418.9632,419.0628,4924.0
2024-12-05 15:45:00,420.76,420.8,420.57,420.57,11204.0,419.1924,419.2322,419.0031,419.0031,11204.0
2024-12-05 15:50:00,420.66,420.77,420.24,420.25,15924.0,419.0927,419.2023,418.6743,418.6843,15924.0
2024-12-05 15:55:00,420.38,420.45,420.11,420.43,16811.0,418.8138,418.8835,418.5448,418.8636,16811.0
2024-12-06 09:30:00,421.47,421.98,421.07,421.85,69937.0,419.8997,420.4078,419.5012,420.2783,69937.0
2024-12-06 09:35:00,421.85,422.08,421.8,422.0,8932.0,420.2783,420.5074,420.2285,420.4277,8932.0
2024-12-06 09:40:00,421.9,422.49,421.87,422.38,4928.0,420.3281,420.9159,420.2982,420.8063,4928.0
2024-12-06 09:45:00,422.36,423.4,422.33,423.25,14212.0,420.7864,421.8225,420.7565,421.6731,14212.0
2024-12-06 09:50:00,423.25,423.53,423.06,423.52,4113.0,421.6731,421.952,421.4838,421.9421,4113.0
2024-12-06 09:55:00,423.34,423.42,423.1,423.42,17298.0,421.7628,421.8425,421.5236,421.8425,17298.0
2024-12-06 10:00:00,423.19,423.54,423.06,423.06,3328.0,421.6133,421.962,421.4838,421.4838,3328.0
2024-12-06 10:05:00,423.1,423.26,422.94,423.22,16223.0,421.5236,421.683,421.3642,421.6432,16223.0
2024-12-06 10:10:00,423.25,423.64,423.2,423.4,60677.0,421.6731,422.0616,421.6233,421.8225,60677.0
2024-12-06 10:15:00,423.45,423.85,423.41,423.85,5699.0,421.8723,422.2709,421.8325,422.2709,5699.0
2024-12-06 10:20:00,423.75,423.75,423.5,423.56,14174.0,422.1712,422.1712,421.9222,421.9819,14174.0
2024-12-06 10:25:00,423.52,423.8,423.42,423.72,7770.0,421.9421,422.221,421.8425,422.1413,7770.0
2024-12-06 10:30:00,423.74,423.74,423.47,423.51,5148.0,422.1613,422.1613,421.8923,421.9321,5148.0
2024-12-06 10:35:00,423.51,423.72,423.48,423.59,8770.0,421.9321,422.1413,421.9022,422.0118,8770.0
2024-12-06 10:40:00,423.56,423.58,423.36,423.36,10429.0,421.9819,422.0019,421.7827,421.7827,10429.0
2024-12-06 10:45:00,423.31,423.51,423.26,423.37,11746.0,421.7329,421.9321,421.683,421.7926,11746.0
2024-12-06 10:50:00,423.33,423.42,422.87,422.94,18457.0,421.7528,421.8425,421.2945,421.3642,18457.0
2024-12-06 10:55:00,422.95,423.32,422.83,423.23,6750.0,421.3742,421.7428,421.2547,421.6532,6750.0
2024-12-06 11:00:00,423.31,423.4,423.12,423.22,6251.0,421.7329,421.8225,421.5436,421.6432,6251.0
2024-12-06 11:05:00,423.23,423.39,422.8,423.02,17396.0,421.6532,421.8126,421.2248,421.4439,17396.0
2024-12-06 11:10:00,422.97,423.05,422.35,422.7,6331.0,421.3941,421.4738,420.7764,421.1251,6331.0
2024-12-06 11:15:00,422.7,423.12,422.7,422.88,11710.0,421.1251,421.5436,421.1251,421.3045,11710.0
2024-12-06 11:20:00,422.84,423.02,422.68,422.9,7388.0,421.2646,421.4439,421.1052,421.3244,7388.0
2024-12-06 11:25:00,422.81,423.3,422.81,423.23,12120.0,421.2347,421.7229,421.2347,421.6532,12120.0
2024-12-06 11:30:00,423.24,423.42,423.17,423.35,5491.0,421.6631,421.8425,421.5934,421.7727,5491.0
2024-12-06 11:35:00,423.25,423.49,423.25,423.44,8384.0,421.6731,421.9122,421.6731,421.8624,8384.0
2024-12-06 11:40:00,423.37,423.49,423.18,423.2,6254.0,421.7926,421.9122,421.6033,421.6233,6254.0
2024-12-06 11:45:00,423.19,423.19,422.9,422.93,3256.0,421.6133,421.6133,421.3244,421.3543,3256.0
2024-12-06 11:50:00,422.87,423.02,422.76,422.86,7347.0,421.2945,421.4439,421.1849,421.2845,7347.0
2024-12-06 11:55:00,422.85,423.07,422.8,422.87,5427.0,421.2746,421.4938,421.2248,421.2945,5427.0
2024-12-06 12:00:00,422.86,422.96,422.59,422.6,29958.0,421.2845,421.3842,421.0155,421.0255,29958.0
2024-12-06 12:05:00,422.65,423.09,422.63,423.05,38782.0,421.0753,421.5137,421.0554,421.4738,38782.0
2024-12-06 12:10:00,423.04,423.1,422.97,423.07,57356.0,421.4639,421.5236,421.3941,421.4938,57356.0
2024-12-06 12:15:00,423.07,423.22,422.94,422.94,50888.0,421.4938,421.6432,421.3642,421.3642,50888.0
2024-12-06 12:20:00,422.93,423.21,422.91,423.05,43605.0,421.3543,421.6332,421.3344,421.4738,43605.0
2024-12-06 12:25:00,423.03,423.23,422.98,423.13,32077.0,421.4539,421.6532,421.4041,421.5535,32077.0
2024-12-06 12:30:00,423.14,423.19,422.89,422.92,19034.0,421.5635,421.6133,421.3144,421.3443,19034.0
2024-12-06 12:35:00,422.96,423.02,422.91,422.94,5123.0,421.3842,421.4439,421.3344,421.3642,5123.0
2024-12-06 12:40:00,422.95,422.97,422.57,422.58,20823.0,421.3742,421.3941,420.9956,421.0056,20823.0
2024-12-06 12:45:00,422.61,422.7,422.53,422.7,5436.0,421.0355,421.1251,420.9558,421.1251,5436.0
2024-12-06 12:50:00,422.84,422.96,422.68,422.96,3539.0,421.2646,421.3842,421.1052,421.3842,3539.0
2024-12-06 12:55:00,422.95,422.98,422.64,422.72,15299.0,421.3742,421.4041,421.0654,421.1451,15299.0
2024-12-06 13:00:00,422.7,422.96,422.61,422.96,4885.0,421.1251,421.3842,421.0355,421.3842,4885.0
2024-12-06 13:05:00,422.94,423.33,422.94,423.17,4478.0,421.3642,421.7528,421.3642,421.5934,4478.0
2024-12-06 13:10:00,423.2,423.38,423.2,423.3,8621.0,421.6233,421.8026,421.6233,421.7229,8621.0
2024-12-06 13:15:00,423.35,423.5,423.31,423.4,8079.0,421.7727,421.9222,421.7329,421.8225,8079.0
2024-12-06 13:20:00,423.44,423.59,423.44,423.56,2615.0,421.8624,422.0118,421.8624,421.9819,2615.0
2024-12-06 13:25:00,423.55,423.55,423.4,423.42,6953.0,421.972,421.972,421.8225,421.8425,6953.0
2024-12-06 13:30:00,423.38,423.38,423.03,423.03,3968.0,421.8026,421.8026,421.4539,421.4539,3968.0
2024-12-06 13:35:00,423.06,423.19,422.96,423.07,4209.0,421.4838,421.6133,421.3842,421.4938,4209.0
2024-12-06 13:40:00,423.06,423.22,423.0,423.03,9453.0,421.4838,421.6432,421.424,421.4539,9453.0
2024-12-06 13:45:00,423.0,423.22,422.97,423.22,4113.0,421.424,421.6432,421.3941,421.6432,4113.0
2024-12-06 13:50:00,423.22,423.28,423.13,423.26,5302.0,421.6432,421.703,421.5535,421.683,5302.0
2024-12-06 13:55:00,423.22,423.34,423.13,423.34,7867.0,421.6432,421.7628,421.5535,421.7628,7867.0
2024-12-06 14:00:00,423.3,423.31,423.0,423.02,8199.0,421.7229,421.7329,421.424,421.4439,8199.0
2024-12-06 14:05:00,422.97,423.02,422.85,422.87,5373.0,421.3941,421.4439,421.2746,421.2945,5373.0
2024-12-06 14:10:00,422.84,422.84,422.51,422.67,5197.0,421.2646,421.2646,420.9358,421.0952,5197.0
2024-12-06 14:15:00,422.61,422.7,422.44,422.56,9847.0,421.0355,421.1251,420.8661,420.9857,9847.0
2024-12-06 14:20:00,422.61,422.8,422.6,422.64,4422.0,421.0355,421.2248,421.0255,421.0654,4422.0
2024-12-06 14:25:00,422.63,422.72,422.54,422.54,6415.0,421.0554,421.1451,420.9657,420.9657,6415.0
2024-12-06 14:30:00,422.52,422.7,422.47,422.64,4908.0,420.9458,421.1251,420.896,421.0654,4908.0
2024-12-06 14:35:00,422.66,422.81,422.65,422.75,4805.0,421.0853,421.2347,421.0753,421.1749,4805.0
2024-12-06 14:40:00,422.71,422.86,422.67,422.83,5698.0,421.1351,421.2845,421.0952,421.2547,5698.0
2024-12-06 14:45:00,422.83,423.02,422.83,422.94,9570.0,421.2547,421.4439,421.2547,421.3642,9570.0
2024-12-06 14:50:00,422.94,423.09,422.94,423.02,7978.0,421.3642,421.5137,421.3642,421.4439,7978.0
2024-12-06 14:55:00,423.01,423.01,422.81,422.83,5484.0,421.434,421.434,421.2347,421.2547,5484.0
2024-12-06 15:00:00,422.83,422.89,422.72,422.85,6916.0,421.2547,421.3144,421.1451,421.2746,6916.0
2024-12-06 15:05:00,422.83,422.94,422.81,422.94,2831.0,421.2547,421.3642,421.2347,421.3642,2831.0
2024-12-06 15:10:00,422.94,423.1,422.91,423.06,3029.0,421.3642,421.5236,421.3344,421.4838,3029.0
2024-12-06 15:15:00,423.03,423.15,423.0,423.15,5761.0,421.4539,421.5735,421.424,421.5735,5761.0
2024-12-06 15:20:00,423.13,423.2,423.08,423.15,5817.0,421.5535,421.6233,421.5037,421.5735,5817.0
2024-12-06 15:25:00,423.15,423.15,422.95,423.08,5607.0,421.5735,421.5735,421.3742,421.5037,5607.0
2024-12-06 15:30:00,423.05,423.19,423.02,423.17,4408.0,421.4738,421.6133,421.4439,421.5934,4408.0
2024-12-06 15:35:00,423.18,423.2,422.91,423.1,10051.0,421.6033,421.6233,421.3344,421.5236,10051.0
2024-12-06 15:40:00,423.04,423.13,423.02,423.07,33607.0,421.4639,421.5535,421.4439,421.4938,33607.0
2024-12-06 15:45:00,423.1,423.16,422.96,422.97,14036.0,421.5236,421.5834,421.3842,421.3941,14036.0
2024-12-06 15:50:00,422.93,423.26,422.82,423.07,21166.0,421.3543,421.683,421.2447,421.4938,21166.0
2024-12-06 15:55:00,423.11,423.43,423.11,423.27,23712.0,421.5336,421.8524,421.5336,421.693,23712.0
2024-12-09 09:30:00,422.81,422.86,421.81,422.0,63639.0,421.2347,421.2845,420.2385,420.4277,63639.0
2024-12-09 09:35:00,421.98,422.37,421.98,422.06,9266.0,420.4078,420.7964,420.4078,420.4875,9266.0
2024-12-09 09:40:00,422.4,422.44,422.14,422.3,9454.0,420.8263,420.8661,420.5672,420.7266,9454.0
2024-12-09 09:45:00,422.37,422.53,422.28,422.5,10274.0,420.7964,420.9558,420.7067,420.9259,10274.0
2024-12-09 09:50:00,422.59,422.62,422.18,422.62,6133.0,421.0155,421.0454,420.6071,421.0454,6133.0
2024-12-09 09:55:00,422.67,422.67,422.24,422.44,7950.0,421.0952,421.0952,420.6668,420.8661,7950.0
2024-12-09 10:00:00,422.39,422.59,422.27,422.58,14392.0,420.8163,421.0155,420.6967,421.0056,14392.0
2024-12-09 10:05:00,422.65,422.66,422.31,422.36,11496.0,421.0753,421.0853,420.7366,420.7864,11496.0
2024-12-09 10:10:00,422.32,422.41,422.06,422.41,15807.0,420.7466,420.8362,420.4875,420.8362,15807.0
2024-12-09 10:15:00,422.19,422.29,421.93,422.05,6932.0,420.617,420.7167,420.358,420.4776,6932.0
2024-12-09 10:20:00,421.91,422.1,421.82,421.83,4848.0,420.3381,420.5274,420.2484,420.2584,4848.0
2024-12-09 10:25:00,421.72,421.79,420.79,420.97,14148.0,420.1488,420.2185,419.2223,419.4016,14148.0
2024-12-09 10:30:00,421.11,421.23,420.8,420.8,6407.0,419.5411,419.6606,419.2322,419.2322,6407.0
2024-12-09 10:35:00,420.69,420.76,419.97,420.22,9840.0,419.1226,419.1924,418.4053,418.6544,9840.0
2024-12-09 10:40:00,420.27,420.93,420.27,420.51,37073.0,418.7042,419.3617,418.7042,418.9433,37073.0
2024-12-09 10:45:00,420.57,420.68,419.99,420.14,8557.0,419.0031,419.1127,418.4252,418.5747,8557.0
2024-12-09 10:50:00,420.24,420.29,419.88,420.14,9289.0,418.6743,418.7241,418.3156,418.5747,9289.0
2024-12-09 10:55:00,420.1,420.12,419.96,419.99,2931.0,418.5348,418.5547,418.3953,418.4252,2931.0
2024-12-09 11:00:00,419.93,420.34,419.69,419.79,6086.0,418.3655,418.7739,418.1264,418.226,6086.0
2024-12-09 11:05:00,419.88,419.89,419.13,419.14,4204.0,418.3156,418.3256,417.5684,417.5784,4204.0
2024-12-09 11:10:00,419.15,419.9,419.07,419.9,8361.0,417.5884,418.3356,417.5087,418.3356,8361.0
2024-12-09 11:15:00,419.78,420.13,419.7,420.12,5229.0,418.216,418.5647,418.1363,418.5547,5229.0
2024-12-09 11:20:00,420.33,420.63,420.33,420.48,5205.0,418.764,419.0628,418.764,418.9134,5205.0
2024-12-09 11:25:00,420.58,420.81,420.5,420.63,6081.0,419.013,419.2422,418.9333,419.0628,6081.0
2024-12-09 11:30:00,420.64,420.89,420.64,420.8,1736.0,419.0728,419.3219,419.0728,419.2322,1736.0
2024-12-09 11:35:00,420.92,420.97,420.52,420.58,3266.0,419.3518,419.4016,418.9533,419.013,3266.0
2024-12-09 11:40:00,420.58,420.67,420.27,420.36,8085.0,419.013,419.1027,418.7042,418.7939,8085.0
2024-12-09 11:45:00,420.48,420.53,420.28,420.37,4836.0,418.9134,418.9632,418.7142,418.8038,4836.0
2024-12-09 11:50:00,420.45,420.81,420.42,420.65,9190.0,418.8835,419.2422,418.8536,419.0828,9190.0
2024-12-09 11:55:00,420.79,420.91,420.74,420.86,2565.0,419.2223,419.3418,419.1724,419.292,2565.0
2024-12-09 12:00:00,420.84,421.03,420.66,420.83,8058.0,419.2721,419.4614,419.0927,419.2621,8058.0
2024-12-09 12:05:00,420.75,421.02,420.61,421.01,2967.0,419.1824,419.4514,419.0429,419.4414,2967.0
2024-12-09 12:10:00,421.04,421.05,420.91,421.0,3529.0,419.4713,419.4813,419.3418,419.4315,3529.0
2024-12-09 12:15:00,420.97,420.99,420.67,420.68,10049.0,419.4016,419.4215,419.1027,419.1127,10049.0
2024-12-09 12:20:00,420.74,420.77,420.66,420.66,2615.0,419.1724,419.2023,419.0927,419.0927,2615.0
2024-12-09 12:25:00,420.7,420.85,420.62,420.85,5326.0,419.1326,419.282,419.0529,419.282,5326.0
2024-12-09 12:30:00,420.79,420.82,420.62,420.63,2406.0,419.2223,419.2521,419.0529,419.0628,2406.0
2024-12-09 12:35:00,420.76,420.87,420.69,420.77,3112.0,419.1924,419.302,419.1226,419.2023,3112.0
2024-12-09 12:40:00,421.0,421.03,420.92,420.99,3064.0,419.4315,419.4614,419.3518,419.4215,3064.0
2024-12-09 12:45:00,420.82,421.07,420.81,421.07,4650.0,419.2521,419.5012,419.2422,419.5012,4650.0
2024-12-09 12:50:00,421.12,421.25,421.12,421.17,2809.0,419.551,419.6805,419.551,419.6008,2809.0
2024-12-09 12:55:00,421.02,421.06,420.58,420.58,4354.0,419.4514,419.4912,419.013,419.013,4354.0
2024-12-09 13:00:00,420.57,420.63,420.41,420.46,4907.0,419.0031,419.0628,418.8437,418.8935,4907.0
2024-12-09 13:05:00,420.78,420.78,420.63,420.64,726.0,419.2123,419.2123,419.0628,419.0728,726.0
2024-12-09 13:10:00,420.52,420.82,420.49,420.81,5978.0,418.9533,419.2521,418.9234,419.2422,5978.0
2024-12-09 13:15:00,420.8,420.85,420.75,420.76,2828.0,419.2322,419.282,419.1824,419.1924,2828.0
2024-12-09 13:20:00,420.78,420.85,420.73,420.85,1881.0,419.2123,419.282,419.1625,419.282,1881.0
2024-12-09 13:25:00,420.94,421.32,420.93,421.25,2484.0,419.3717,419.7503,419.3617,419.6805,2484.0
2024-12-09 13:30:00,421.18,421.23,421.07,421.21,7850.0,419.6108,419.6606,419.5012,419.6407,7850.0
2024-12-09 13:35:00,421.3,421.52,421.25,421.5,3994.0,419.7304,419.9495,419.6805,419.9296,3994.0
2024-12-09 13:40:00,421.55,421.56,421.32,421.56,1908.0,419.9794,419.9894,419.7503,419.9894,1908.0
2024-12-09 13:45:00,421.56,421.73,421.54,421.73,5668.0,419.9894,420.1587,419.9695,420.1587,5668.0
2024-12-09 13:50:00,421.73,421.73,421.39,421.39,2818.0,420.1587,420.1587,419.82,419.82,2818.0
2024-12-09 13:55:00,421.25,421.4,421.24,421.29,1676.0,419.6805,419.83,419.6706,419.7204,1676.0
2024-12-09 14:00:00,421.25,421.25,420.87,420.87,4635.0,419.6805,419.6805,419.302,419.302,4635.0
2024-12-09 14:05:00,420.94,421.1,420.71,421.1,9220.0,419.3717,419.5311,419.1425,419.5311,9220.0
2024-12-09 14:10:00,421.1,421.1,420.86,420.91,5106.0,419.5311,419.5311,419.292,419.3418,5106.0
2024-12-09 14:15:00,420.92,420.93,420.72,420.75,7265.0,419.3518,419.3617,419.1525,419.1824,7265.0
2024-12-09 14:20:00,420.71,420.71,420.57,420.57,5672.0,419.1425,419.1425,419.0031,419.0031,5672.0
2024-12-09 14:25:00,420.61,420.72,420.42,420.63,8113.0,419.0429,419.1525,418.8536,419.0628,8113.0
2024-12-09 14:30:00,420.55,420.56,420.36,420.39,8548.0,418.9831,418.9931,418.7939,418.8237,8548.0
2024-12-09 14:35:00,420.36,420.38,420.26,420.26,2032.0,418.7939,418.8138,418.6942,418.6942,2032.0
2024-12-09 14:40:00,420.25,420.25,419.89,420.16,7762.0,418.6843,418.6843,418.3256,418.5946,7762.0
2024-12-09 14:45:00,420.1,420.1,419.85,419.94,3423.0,418.5348,418.5348,418.2858,418.3754,3423.0
2024-12-09 14:50:00,419.97,420.01,419.74,419.9,2879.0,418.4053,418.4452,418.1762,418.3356,2879.0
2024-12-09 14:55:00,420.0,420.3,420.0,420.26,3225.0,418.4352,418.7341,418.4352,418.6942,3225.0
2024-12-09 15:00:00,420.27,420.27,419.94,419.94,6951.0,418.7042,418.7042,418.3754,418.3754,6951.0
2024-12-09 15:05:00,419.86,420.0,419.82,419.95,6845.0,418.2957,418.4352,418.2559,418.3854,6845.0
2024-12-09 15:10:00,419.94,420.0,419.75,419.89,6259.0,418.3754,418.4352,418.1861,418.3256,6259.0
2024-12-09 15:15:00,420.01,420.1,419.83,419.92,7301.0,418.4452,418.5348,418.2658,418.3555,7301.0
2024-12-09 15:20:00,420.02,420.08,419.71,419.78,3918.0,418.4551,418.5149,418.1463,418.216,3918.0
2024-12-09 15:25:00,419.81,419.81,419.61,419.7,4733.0,418.2459,418.2459,418.0466,418.1363,4733.0
2024-12-09 15:30:00,419.79,420.02,419.72,419.77,10696.0,418.226,418.4551,418.1562,418.2061,10696.0
2024-12-09 15:35:00,419.78,419.97,419.78,419.8,13548.0,418.216,418.4053,418.216,418.2359,13548.0
2024-12-09 15:40:00,419.82,419.96,419.75,419.79,7592.0,418.2559,418.3953,418.1861,418.226,7592.0
2024-12-09 15:45:00,419.81,419.91,419.57,419.91,5264.0,418.2459,418.3455,418.0068,418.3455,5264.0
2024-12-09 15:50:00,419.95,420.35,419.95,420.0,13816.0,418.3854,418.7839,418.3854,418.4352,13816.0
2024-12-09 15:55:00,419.92,420.38,419.9,420.38,10552.0,418.3555,418.8138,418.3356,418.8138,10552.0
2024-12-10 09:30:00,421.92,422.3,421.1,422.3,53737.0,420.348,420.7266,419.5311,420.7266,53737.0
2024-12-10 09:35:00,422.19,422.49,422.09,422.34,8012.0,420.617,420.9159,420.5174,420.7665,8012.0
2024-12-10 09:40:00,422.53,423.29,422.46,423.28,13586.0,420.9558,421.7129,420.886,421.703,13586.0
2024-12-10 09:45:00,423.28,423.56,423.27,423.36,8031.0,421.703,421.9819,421.693,421.7827,8031.0
2024-12-10 09:50:00,423.3,423.31,422.65,422.66,9660.0,421.7229,421.7329,421.0753,421.0853,9660.0
2024-12-10 09:55:00,422.6,423.01,422.16,423.0,13811.0,421.0255,421.434,420.5871,421.424,13811.0
2024-12-10 10:00:00,423.14,423.58,422.96,423.58,14270.0,421.5635,422.0019,421.3842,422.0019,14270.0
2024-12-10 10:05:00,423.49,423.94,423.47,423.85,11504.0,421.9122,422.3605,421.8923,422.2709,11504.0
2024-12-10 10:10:00,423.79,423.86,423.41,423.67,27532.0,422.2111,422.2808,421.8325,422.0915,27532.0
2024-12-10 10:15:00,423.63,423.96,423.6,423.89,33602.0,422.0517,422.3804,422.0218,422.3107,33602.0
2024-12-10 10:20:00,423.89,423.91,423.33,423.46,32793.0,422.3107,422.3306,421.7528,421.8823,32793.0
2024-12-10 10:25:00,423.47,423.52,423.13,423.13,25705.0,421.8923,421.9421,421.5535,421.5535,25705.0
2024-12-10 10:30:00,422.99,423.27,422.77,423.23,29250.0,421.4141,421.693,421.1949,421.6532,29250.0
2024-12-10 10:35:00,423.25,423.36,422.93,423.11,27038.0,421.6731,421.7827,421.3543,421.5336,27038.0
2024-12-10 10:40:00,423.14,423.21,422.89,423.15,31039.0,421.5635,421.6332,421.3144,421.5735,31039.0
2024-12-10 10:45:00,423.18,423.25,422.73,422.83,23114.0,421.6033,421.6731,421.155,421.2547,23114.0
2024-12-10 10:50:00,422.82,422.82,422.37,422.4,23121.0,421.2447,421.2447,420.7964,420.8263,23121.0
2024-12-10 10:55:00,422.39,422.48,421.86,421.99,22877.0,420.8163,420.906,420.2883,420.4178,22877.0
2024-12-10 11:00:00,422.0,422.07,421.56,421.98,19118.0,420.4277,420.4975,419.9894,420.4078,19118.0
2024-12-10 11:05:00,421.98,422.07,421.19,421.19,29436.0,420.4078,420.4975,419.6208,419.6208,29436.0
2024-12-10 11:10:00,421.25,421.64,421.15,421.59,22014.0,419.6805,420.0691,419.5809,420.0193,22014.0
2024-12-10 11:15:00,421.58,421.73,421.44,421.73,16961.0,420.0093,420.1587,419.8698,420.1587,16961.0
2024-12-10 11:20:00,421.73,421.9,421.58,421.58,30825.0,420.1587,420.3281,420.0093,420.0093,30825.0
2024-12-10 11:25:00,421.55,421.83,421.14,421.15,35711.0,419.9794,420.2584,419.5709,419.5809,35711.0
2024-12-10 11:30:00,421.15,421.2,420.7,420.87,8017.0,419.5809,419.6307,419.1326,419.302,8017.0
2024-12-10 11:35:00,420.78,421.12,420.7,420.77,14437.0,419.2123,419.551,419.1326,419.2023,14437.0
2024-12-10 11:40:00,420.58,420.72,420.57,420.68,3665.0,419.013,419.1525,419.0031,419.1127,3665.0
2024-12-10 11:45:00,420.69,421.01,420.58,421.01,2361.0,419.1226,419.4414,419.013,419.4414,2361.0
2024-12-10 11:50:00,420.99,421.28,420.99,421.18,11139.0,419.4215,419.7104,419.4215,419.6108,11139.0
2024-12-10 11:55:00,421.1,421.53,421.08,421.51,3624.0,419.5311,419.9595,419.5112,419.9396,3624.0
2024-12-10 12:00:00,421.41,421.6,421.38,421.56,2958.0,419.8399,420.0292,419.8101,419.9894,2958.0
2024-12-10 12:05:00,421.51,421.7,421.44,421.58,4707.0,419.9396,420.1289,419.8698,420.0093,4707.0
2024-12-10 12:10:00,421.58,421.7,421.07,421.08,9058.0,420.0093,420.1289,419.5012,419.5112,9058.0
2024-12-10 12:15:00,421.05,421.11,420.92,420.92,12107.0,419.4813,419.5411,419.3518,419.3518,12107.0
2024-12-10 12:20:00,421.21,421.51,421.2,421.5,4786.0,419.6407,419.9396,419.6307,419.9296,4786.0
2024-12-10 12:25:00,421.59,421.72,421.56,421.56,3149.0,420.0193,420.1488,419.9894,419.9894,3149.0
2024-12-10 12:30:00,421.54,421.95,421.54,421.93,19948.0,419.9695,420.3779,419.9695,420.358,19948.0
2024-12-10 12:35:00,421.94,421.94,421.58,421.65,2865.0,420.368,420.368,420.0093,420.079,2865.0
2024-12-10 12:40:00,421.58,421.77,421.55,421.61,2875.0,420.0093,420.1986,419.9794,420.0392,2875.0
2024-12-10 12:45:00,421.68,421.8,421.65,421.73,6799.0,420.1089,420.2285,420.079,420.1587,6799.0
2024-12-10 12:50:00,421.76,421.76,421.25,421.25,6637.0,420.1886,420.1886,419.6805,419.6805,6637.0
2024-12-10 12:55:00,421.25,421.35,421.09,421.35,4149.0,419.6805,419.7802,419.5211,419.7802,4149.0
2024-12-10 13:00:00,421.17,421.37,421.17,421.29,9189.0,419.6008,419.8001,419.6008,419.7204,9189.0
2024-12-10 13:05:00,421.2,421.21,420.92,420.92,4956.0,419.6307,419.6407,419.3518,419.3518,4956.0
2024-12-10 13:10:00,420.96,421.0,420.8,420.91,3300.0,419.3916,419.4315,419.2322,419.3418,3300.0
2024-12-10 13:15:00,420.98,421.13,420.97,421.06,6194.0,419.4115,419.561,419.4016,419.4912,6194.0
2024-12-10 13:20:00,421.03,421.17,421.02,421.08,4706.0,419.4614,419.6008,419.4514,419.5112,4706.0
2024-12-10 13:25:00,421.12,421.28,421.11,421.25,1415.0,419.551,419.7104,419.5411,419.6805,1415.0
2024-12-10 13:30:00,421.27,421.47,421.25,421.44,6667.0,419.7005,419.8997,419.6805,419.8698,6667.0
2024-12-10 13:35:00,421.41,421.52,421.36,421.37,3416.0,419.8399,419.9495,419.7901,419.8001,3416.0
2024-12-10 13:40:00,421.36,421.49,421.28,421.29,2100.0,419.7901,419.9196,419.7104,419.7204,2100.0
2024-12-10 13:45:00,421.25,421.28,421.12,421.21,3188.0,419.6805,419.7104,419.551,419.6407,3188.0
2024-12-10 13:50:00,421.16,421.16,420.91,421.04,4530.0,419.5909,419.5909,419.3418,419.4713,4530.0
2024-12-10 13:55:00,421.0,421.02,420.89,420.93,4394.0,419.4315,419.4514,419.3219,419.3617,4394.0
2024-12-10 14:00:00,420.91,421.09,420.75,420.93,2158.0,419.3418,419.5211,419.1824,419.3617,2158.0
2024-12-10 14:05:00,420.88,420.95,420.8,420.86,8821.0,419.3119,419.3817,419.2322,419.292,8821.0
2024-12-10 14:10:00,420.78,420.81,420.69,420.81,7408.0,419.2123,419.2422,419.1226,419.2422,7408.0
2024-12-10 14:15:00,420.66,420.72,420.56,420.72,8612.0,419.0927,419.1525,418.9931,419.1525,8612.0
2024-12-10 14:20:00,420.77,420.91,420.76,420.86,6661.0,419.2023,419.3418,419.1924,419.292,6661.0
2024-12-10 14:25:00,420.96,420.96,420.8,420.88,5224.0,419.3916,419.3916,419.2322,419.3119,5224.0
2024-12-10 14:30:00,420.84,420.9,420.54,420.55,7457.0,419.2721,419.3318,418.9732,418.9831,7457.0
2024-12-10 14:35:00,420.57,420.59,420.31,420.32,3378.0,419.0031,419.023,418.744,418.754,3378.0
2024-12-10 14:40:00,420.19,420.45,420.19,420.29,1087.0,418.6245,418.8835,418.6245,418.7241,1087.0
2024-12-10 14:45:00,420.34,420.36,419.92,419.97,7948.0,418.7739,418.7939,418.3555,418.4053,7948.0
2024-12-10 14:50:00,419.88,419.88,419.76,419.81,4241.0,418.3156,418.3156,418.1961,418.2459,4241.0
2024-12-10 14:55:00,419.81,419.97,419.81,419.87,2778.0,418.2459,418.4053,418.2459,418.3057,2778.0
2024-12-10 15:00:00,419.89,419.89,419.34,419.34,19375.0,418.3256,418.3256,417.7777,417.7777,19375.0
2024-12-10 15:05:00,419.35,419.61,419.28,419.61,5833.0,417.7876,418.0466,417.7179,418.0466,5833.0
2024-12-10 15:10:00,419.66,419.66,419.27,419.42,18849.0,418.0965,418.0965,417.7079,417.8574,18849.0
2024-12-10 15:15:00,419.45,419.59,419.32,419.4,5521.0,417.8872,418.0267,417.7577,417.8374,5521.0
2024-12-10 15:20:00,419.43,419.53,419.3,419.45,17749.0,417.8673,417.9669,417.7378,417.8872,17749.0
2024-12-10 15:25:00,419.41,419.42,419.18,419.22,8085.0,417.8474,417.8574,417.6183,417.6581,8085.0
2024-12-10 15:30:00,419.2,419.29,418.9,419.29,18943.0,417.6382,417.7278,417.3393,417.7278,18943.0
2024-12-10 15:35:00,419.22,419.4,419.22,419.4,4448.0,417.6581,417.8374,417.6581,417.8374,4448.0
2024-12-10 15:40:00,419.44,419.7,419.44,419.63,7616.0,417.8773,418.1363,417.8773,418.0666,7616.0
2024-12-10 15:45:00,419.67,419.67,419.35,419.48,8136.0,418.1064,418.1064,417.7876,417.9171,8136.0
2024-12-10 15:50:00,419.45,419.87,419.45,419.59,9810.0,417.8872,418.3057,417.8872,418.0267,9810.0
2024-12-10 15:55:00,419.63,419.94,419.58,419.94,9005.0,418.0666,418.3754,418.0168,418.3754,9005.0
2024-12-11 09:30:00,422.76,423.64,422.76,423.4,50791.0,421.1849,422.0616,421.1849,421.8225,50791.0
2024-12-11 09:35:00,423.57,423.83,423.27,423.35,7798.0,421.9919,422.2509,421.693,421.7727,7798.0
2024-12-11 09:40:00,423.54,424.0,423.31,423.76,12694.0,421.962,422.4203,421.7329,422.1812,12694.0
2024-12-11 09:45:00,423.72,424.5,423.72,424.34,10370.0,422.1413,422.9184,422.1413,422.759,10370.0
2024-12-11 09:50:00,424.36,424.91,424.34,424.78,9214.0,422.779,423.3269,422.759,423.1974,9214.0
2024-12-11 09:55:00,424.94,425.03,424.55,425.03,10377.0,423.3568,423.4465,422.9682,423.4465,10377.0
2024-12-11 10:00:00,425.02,425.06,424.62,424.83,7935.0,423.4365,423.4763,423.038,423.2472,7935.0
2024-12-11 10:05:00,425.01,425.5,424.98,425.43,15274.0,423.4265,423.9147,423.3966,423.845,15274.0
2024-12-11 10:10:00,425.5,425.7,425.19,425.68,8681.0,423.9147,424.114,423.6059,424.094,8681.0
2024-12-11 10:15:00,425.65,425.77,425.16,425.24,11756.0,424.0641,424.1837,423.576,423.6557,11756.0
2024-12-11 10:20:00,425.18,425.29,424.87,424.96,4306.0,423.5959,423.7055,423.2871,423.3767,4306.0
2024-12-11 10:25:00,424.98,425.21,424.85,424.92,5442.0,423.3966,423.6258,423.2671,423.3369,5442.0
2024-12-11 10:30:00,425.1,425.69,425.1,425.69,15608.0,423.5162,424.104,423.5162,424.104,15608.0
2024-12-11 10:35:00,425.64,425.7,425.53,425.7,7434.0,424.0542,424.114,423.9446,424.114,7434.0
2024-12-11 10:40:00,425.65,425.73,425.2,425.54,6805.0,424.0641,424.1438,423.6158,423.9546,6805.0
2024-12-11 10:45:00,425.56,425.74,425.4,425.52,5940.0,423.9745,424.1538,423.8151,423.9346,5940.0
2024-12-11 10:50:00,425.55,425.69,425.04,425.06,10309.0,423.9645,424.104,423.4564,423.4763,10309.0
2024-12-11 10:55:00,425.1,425.37,424.94,425.36,9016.0,423.5162,423.7852,423.3568,423.7752,9016.0
2024-12-11 11:00:00,425.39,425.51,425.19,425.39,16238.0,423.8051,423.9247,423.6059,423.8051,16238.0
2024-12-11 11:05:00,425.37,425.88,425.35,425.77,7019.0,423.7852,424.2933,423.7653,424.1837,7019.0
2024-12-11 11:10:00,425.74,425.93,425.72,425.91,9085.0,424.1538,424.3431,424.1339,424.3232,9085.0
2024-12-11 11:15:00,425.87,425.9,425.65,425.72,3105.0,424.2833,424.3132,424.0641,424.1339,3105.0
2024-12-11 11:20:00,425.76,426.02,425.65,426.01,5705.0,424.1737,424.4328,424.0641,424.4228,5705.0
2024-12-11 11:25:00,426.02,426.23,425.95,426.23,18446.0,424.4328,424.642,424.363,424.642,18446.0
2024-12-11 11:30:00,426.23,426.23,426.1,426.19,4278.0,424.642,424.642,424.5125,424.6021,4278.0
2024-12-11 11:35:00,426.25,426.42,426.23,426.4,8743.0,424.6619,424.8313,424.642,424.8114,8743.0
2024-12-11 11:40:00,426.31,426.31,426.03,426.25,10593.0,424.7217,424.7217,424.4427,424.6619,10593.0
2024-12-11 11:45:00,426.22,426.38,426.14,426.29,10225.0,424.632,424.7914,424.5523,424.7018,10225.0
2024-12-11 11:50:00,426.36,426.42,426.18,426.37,7035.0,424.7715,424.8313,424.5922,424.7815,7035.0
2024-12-11 11:55:00,426.39,426.53,426.32,426.53,8762.0,424.8014,424.9409,424.7316,424.9409,8762.0
2024-12-11 12:00:00,426.53,426.84,426.5,426.81,7489.0,424.9409,425.2497,424.911,425.2198,7489.0
2024-12-11 12:05:00,426.8,426.93,426.76,426.85,8023.0,425.2099,425.3394,425.17,425.2597,8023.0
2024-12-11 12:10:00,426.83,426.99,426.82,426.96,4822.0,425.2397,425.3992,425.2298,425.3693,4822.0
2024-12-11 12:15:00,427.0,427.13,426.98,427.09,7358.0,425.4091,425.5386,425.3892,425.4988,7358.0
2024-12-11 12:20:00,427.12,427.12,426.89,427.06,11323.0,425.5287,425.5287,425.2995,425.4689,11323.0
2024-12-11 12:25:00,427.07,427.07,426.83,426.92,3458.0,425.4789,425.4789,425.2397,425.3294,3458.0
2024-12-11 12:30:00,426.94,427.06,426.73,426.98,5472.0,425.3493,425.4689,425.1401,425.3892,5472.0
2024-12-11 12:35:00,426.99,427.04,426.87,426.99,5529.0,425.3992,425.449,425.2796,425.3992,5529.0
2024-12-11 12:40:00,427.09,427.27,427.09,427.26,3501.0,425.4988,425.6781,425.4988,425.6681,3501.0
2024-12-11 12:45:00,427.25,427.27,427.05,427.23,8754.0,425.6582,425.6781,425.4589,425.6383,8754.0
2024-12-11 12:50:00,427.23,427.28,427.0,427.05,3089.0,425.6383,425.6881,425.4091,425.4589,3089.0
2024-12-11 12:55:00,427.02,427.12,426.9,427.09,2603.0,425.429,425.5287,425.3095,425.4988,2603.0
2024-12-11 13:00:00,427.21,427.36,427.09,427.19,5303.0,425.6183,425.7678,425.4988,425.5984,5303.0
2024-12-11 13:05:00,427.16,427.16,427.0,427.11,3435.0,425.5685,425.5685,425.4091,425.5187,3435.0
2024-12-11 13:10:00,427.13,427.13,426.96,427.02,2054.0,425.5386,425.5386,425.3693,425.429,2054.0
2024-12-11 13:15:00,426.96,427.08,426.88,427.07,3431.0,425.3693,425.4888,425.2896,425.4789,3431.0
2024-12-11 13:20:00,427.09,427.17,427.04,427.17,4059.0,425.4988,425.5785,425.449,425.5785,4059.0
2024-12-11 13:25:00,427.15,427.31,427.14,427.3,3460.0,425.5586,425.718,425.5486,425.708,3460.0
2024-12-11 13:30:00,427.39,427.45,427.25,427.31,2246.0,425.7977,425.8574,425.6582,425.718,2246.0
2024-12-11 13:35:00,427.38,427.45,427.37,427.43,19219.0,425.7877,425.8574,425.7777,425.8375,19219.0
2024-12-11 13:40:00,427.42,427.42,427.11,427.15,9441.0,425.8276,425.8276,425.5187,425.5586,9441.0
2024-12-11 13:45:00,427.24,427.41,427.22,427.32,7953.0,425.6482,425.8176,425.6283,425.7279,7953.0
2024-12-11 13:50:00,427.27,427.27,427.05,427.06,5686.0,425.6781,425.6781,425.4589,425.4689,5686.0
2024-12-11 13:55:00,427.03,427.05,426.88,427.05,7883.0,425.439,425.4589,425.2896,425.4589,7883.0
2024-12-11 14:00:00,427.0,427.23,427.0,427.03,5064.0,425.4091,425.6383,425.4091,425.439,5064.0
2024-12-11 14:05:00,426.92,427.01,426.67,426.96,6440.0,425.3294,425.4191,425.0803,425.3693,6440.0
2024-12-11 14:10:00,426.92,427.09,426.78,426.78,4583.0,425.3294,425.4988,425.1899,425.1899,4583.0
2024-12-11 14:15:00,426.86,426.94,426.81,426.88,4988.0,425.2696,425.3493,425.2198,425.2896,4988.0
2024-12-11 14:20:00,426.89,427.11,426.83,427.06,7176.0,425.2995,425.5187,425.2397,425.4689,7176.0
2024-12-11 14:25:00,427.06,427.08,426.9,426.97,12723.0,425.4689,425.4888,425.3095,425.3792,12723.0
2024-12-11 14:30:00,426.91,427.1,426.91,427.07,4206.0,425.3195,425.5087,425.3195,425.4789,4206.0
2024-12-11 14:35:00,427.09,427.15,427.06,427.15,3066.0,425.4988,425.5586,425.4689,425.5586,3066.0
2024-12-11 14:40:00,427.19,427.2,427.02,427.03,4161.0,425.5984,425.6084,425.429,425.439,4161.0
2024-12-11 14:45:00,427.05,427.05,426.81,426.81,3888.0,425.4589,425.4589,425.2198,425.2198,3888.0
2024-12-11 14:50:00,426.73,426.84,426.67,426.68,7873.0,425.1401,425.2497,425.0803,425.0903,7873.0
2024-12-11 14:55:00,426.69,426.92,426.67,426.91,6230.0,425.1003,425.3294,425.0803,425.3195,6230.0
2024-12-11 15:00:00,426.91,427.07,426.85,427.01,6477.0,425.3195,425.4789,425.2597,425.4191,6477.0
2024-12-11 15:05:00,426.96,427.04,426.9,427.0,10287.0,425.3693,425.449,425.3095,425.4091,10287.0
2024-12-11 15:10:00,426.97,427.03,426.9,427.03,6666.0,425.3792,425.439,425.3095,425.439,6666.0
2024-12-11 15:15:00,427.1,427.18,427.03,427.1,16680.0,425.5087,425.5884,425.439,425.5087,16680.0
2024-12-11 15:20:00,427.12,427.14,427.03,427.13,3395.0,425.5287,425.5486,425.439,425.5386,3395.0
2024-12-11 15:25:00,427.09,427.32,427.09,427.25,14382.0,425.4988,425.7279,425.4988,425.6582,14382.0
2024-12-11 15:30:00,427.19,427.26,427.1,427.11,19074.0,425.5984,425.6681,425.5087,425.5187,19074.0
2024-12-11 15:35:00,427.13,427.17,427.01,427.17,12579.0,425.5386,425.5785,425.4191,425.5785,12579.0
2024-12-11 15:40:00,427.18,427.2,427.02,427.02,29044.0,425.5884,425.6084,425.429,425.429,29044.0
2024-12-11 15:45:00,427.09,427.1,427.02,427.08,9037.0,425.4988,425.5087,425.429,425.4888,9037.0
2024-12-11 15:50:00,427.05,427.07,426.85,426.88,36614.0,425.4589,425.4789,425.2597,425.2896,36614.0
2024-12-11 15:55:00,426.86,426.99,426.72,426.89,22929.0,425.2696,425.3992,425.1302,425.2995,22929.0
2024-12-12 09:30:00,425.43,425.43,424.83,425.21,50623.0,423.845,423.845,423.2472,423.6258,50623.0
2024-12-12 09:35:00,425.38,425.56,424.99,425.43,8687.0,423.7952,423.9745,423.4066,423.845,8687.0
2024-12-12 09:40:00,425.32,425.48,425.0,425.48,5197.0,423.7354,423.8948,423.4166,423.8948,5197.0
2024-12-12 09:45:00,425.46,425.46,424.61,424.61,16429.0,423.8749,423.8749,423.028,423.028,16429.0
2024-12-12 09:50:00,424.68,425.06,424.46,424.81,11568.0,423.0978,423.4763,422.8786,423.2273,11568.0
2024-12-12 09:55:00,424.85,425.25,424.76,425.16,15152.0,423.2671,423.6656,423.1775,423.576,15152.0
2024-12-12 10:00:00,425.15,425.34,424.8,425.34,13549.0,423.566,423.7553,423.2173,423.7553,13549.0
2024-12-12 10:05:00,425.32,425.36,424.67,424.67,9147.0,423.7354,423.7752,423.0878,423.0878,9147.0
2024-12-12 10:10:00,424.72,424.8,424.15,424.52,19478.0,423.1376,423.2173,422.5697,422.9384,19478.0
2024-12-12 10:15:00,424.5,425.22,424.17,425.2,6356.0,422.9184,423.6357,422.5897,423.6158,6356.0
2024-12-12 10:20:00,425.15,425.67,425.03,425.53,10430.0,423.566,424.0841,423.4465,423.9446,10430.0
2024-12-12 10:25:00,425.52,426.05,425.52,425.69,6885.0,423.9346,424.4627,423.9346,424.104,6885.0
2024-12-12 10:30:00,425.87,426.0,425.66,425.66,7053.0,424.2833,424.4128,424.0741,424.0741,7053.0
2024-12-12 10:35:00,425.73,426.29,425.67,426.09,9931.0,424.1438,424.7018,424.0841,424.5025,9931.0
2024-12-12 10:40:00,426.17,426.28,425.72,425.86,7993.0,424.5822,424.6918,424.1339,424.2734,7993.0
2024-12-12 10:45:00,425.79,426.2,425.7,426.16,9838.0,424.2036,424.6121,424.114,424.5722,9838.0
2024-12-12 10:50:00,426.11,426.25,425.96,426.13,7063.0,424.5224,424.6619,424.373,424.5424,7063.0
2024-12-12 10:55:00,426.21,426.35,425.97,426.17,6344.0,424.6221,424.7615,424.383,424.5822,6344.0
2024-12-12 11:00:00,426.23,426.62,426.15,426.61,8742.0,424.642,425.0305,424.5623,425.0206,8742.0
2024-12-12 11:05:00,426.55,426.58,426.39,426.39,3520.0,424.9608,424.9907,424.8014,424.8014,3520.0
2024-12-12 11:10:00,426.43,426.63,426.32,426.32,2408.0,424.8412,425.0405,424.7316,424.7316,2408.0
2024-12-12 11:15:00,426.33,426.54,426.21,426.54,4431.0,424.7416,424.9508,424.6221,424.9508,4431.0
2024-12-12 11:20:00,426.48,426.48,426.17,426.3,11658.0,424.8911,424.8911,424.5822,424.7117,11658.0
2024-12-12 11:25:00,426.29,426.3,426.16,426.24,6822.0,424.7018,424.7117,424.5722,424.6519,6822.0
2024-12-12 11:30:00,426.15,426.16,425.98,426.06,4114.0,424.5623,424.5722,424.3929,424.4726,4114.0
2024-12-12 11:35:00,426.13,426.13,425.8,425.92,9850.0,424.5424,424.5424,424.2136,424.3331,9850.0
2024-12-12 11:40:00,425.86,425.86,425.61,425.77,5683.0,424.2734,424.2734,424.0243,424.1837,5683.0
2024-12-12 11:45:00,425.78,425.78,425.34,425.73,5407.0,424.1937,424.1937,423.7553,424.1438,5407.0
2024-12-12 11:50:00,425.72,425.72,425.5,425.55,8394.0,424.1339,424.1339,423.9147,423.9645,8394.0
2024-12-12 11:55:00,425.64,425.64,425.31,425.31,8460.0,424.0542,424.0542,423.7254,423.7254,8460.0
2024-12-12 12:00:00,425.31,425.84,425.31,425.84,18570.0,423.7254,424.2534,423.7254,424.2534,18570.0
2024-12-12 12:05:00,425.88,426.21,425.84,426.18,6721.0,424.2933,424.6221,424.2534,424.5922,6721.0
2024-12-12 12:10:00,426.19,426.31,426.17,426.27,5154.0,424.6021,424.7217,424.5822,424.6818,5154.0
2024-12-12 12:15:00,426.26,426.34,426.02,426.03,5231.0,424.6719,424.7516,424.4328,424.4427,5231.0
2024-12-12 12:20:00,426.06,426.15,425.79,425.83,10634.0,424.4726,424.5623,424.2036,424.2435,10634.0
2024-12-12 12:25:00,425.84,426.06,425.78,426.04,3339.0,424.2534,424.4726,424.1937,424.4527,3339.0
2024-12-12 12:30:00,425.99,426.05,425.59,425.59,5103.0,424.4029,424.4627,424.0044,424.0044,5103.0
2024-12-12 12:35:00,425.63,425.88,425.53,425.88,10647.0,424.0442,424.2933,423.9446,424.2933,10647.0
2024-12-12 12:40:00,425.88,425.88,425.69,425.86,5782.0,424.2933,424.2933,424.104,424.2734,5782.0
2024-12-12 12:45:00,425.87,426.08,425.87,426.01,6009.0,424.2833,424.4925,424.2833,424.4228,6009.0
2024-12-12 12:50:00,426.06,426.16,425.96,426.15,4973.0,424.4726,424.5722,424.373,424.5623,4973.0
2024-12-12 12:55:00,426.21,426.49,426.21,426.49,6659.0,424.6221,424.901,424.6221,424.901,6659.0
2024-12-12 13:00:00,426.43,426.52,426.26,426.29,5626.0,424.8412,424.9309,424.6719,424.7018,5626.0
2024-12-12 13:05:00,426.22,426.5,426.2,426.49,5984.0,424.632,424.911,424.6121,424.901,5984.0
2024-12-12 13:10:00,426.51,426.6,426.29,426.6,6011.0,424.9209,425.0106,424.7018,425.0106,6011.0
2024-12-12 13:15:00,426.57,426.59,426.37,426.54,6425.0,424.9807,425.0006,424.7815,424.9508,6425.0
2024-12-12 13:20:00,426.55,426.55,426.32,426.48,4368.0,424.9608,424.9608,424.7316,424.8911,4368.0
2024-12-12 13:25:00,426.43,426.6,426.33,426.34,11380.0,424.8412,425.0106,424.7416,424.7516,11380.0
2024-12-12 13:30:00,426.33,426.35,426.1,426.13,4905.0,424.7416,424.7615,424.5125,424.5424,4905.0
2024-12-12 13:35:00,426.05,426.11,425.85,426.08,9919.0,424.4627,424.5224,424.2634,424.4925,9919.0
2024-12-12 13:40:00,426.06,426.13,425.85,425.87,7729.0,424.4726,424.5424,424.2634,424.2833,7729.0
2024-12-12 13:45:00,425.9,425.98,425.86,425.98,6090.0,424.3132,424.3929,424.2734,424.3929,6090.0
2024-12-12 13:50:00,425.99,426.0,425.66,425.75,4568.0,424.4029,424.4128,424.0741,424.1638,4568.0
2024-12-12 13:55:00,425.74,425.75,425.59,425.6,2915.0,424.1538,424.1638,424.0044,424.0143,2915.0
2024-12-12 14:00:00,425.6,425.74,425.42,425.74,4145.0,424.0143,424.1538,423.835,424.1538,4145.0
2024-12-12 14:05:00,425.9,425.9,425.61,425.66,5381.0,424.3132,424.3132,424.0243,424.0741,5381.0
2024-12-12 14:10:00,425.69,425.86,425.45,425.45,5509.0,424.104,424.2734,423.8649,423.8649,5509.0
2024-12-12 14:15:00,425.47,425.48,425.21,425.26,10128.0,423.8848,423.8948,423.6258,423.6756,10128.0
2024-12-12 14:20:00,425.19,425.25,424.76,424.89,11212.0,423.6059,423.6656,423.1775,423.307,11212.0
2024-12-12 14:25:00,424.9,425.12,424.87,424.92,6231.0,423.3169,423.5361,423.2871,423.3369,6231.0
2024-12-12 14:30:00,424.85,425.22,424.85,425.19,4275.0,423.2671,423.6357,423.2671,423.6059,4275.0
2024-12-12 14:35:00,425.17,425.29,425.12,425.29,5935.0,423.5859,423.7055,423.5361,423.7055,5935.0
2024-12-12 14:40:00,425.29,425.29,424.99,425.16,25226.0,423.7055,423.7055,423.4066,423.576,25226.0
2024-12-12 14:45:00,425.18,425.28,425.09,425.16,5865.0,423.5959,423.6955,423.5062,423.576,5865.0
2024-12-12 14:50:00,425.17,425.22,425.0,425.12,1506.0,423.5859,423.6357,423.4166,423.5361,1506.0
2024-12-12 14:55:00,425.25,425.26,424.98,425.11,5331.0,423.6656,423.6756,423.3966,423.5262,5331.0
2024-12-12 15:00:00,425.0,425.06,424.88,425.0,13488.0,423.4166,423.4763,423.297,423.4166,13488.0
2024-12-12 15:05:00,425.11,425.12,424.88,424.93,3074.0,423.5262,423.5361,423.297,423.3468,3074.0
2024-12-12 15:10:00,424.83,424.83,424.55,424.6,8624.0,423.2472,423.2472,422.9682,423.0181,8624.0
2024-12-12 15:15:00,424.67,424.74,424.57,424.59,8312.0,423.0878,423.1575,422.9882,423.0081,8312.0
2024-12-12 15:20:00,424.61,424.68,424.44,424.5,4916.0,423.028,423.0978,422.8587,422.9184,4916.0
2024-12-12 15:25:00,424.46,424.55,424.31,424.45,14958.0,422.8786,422.9682,422.7291,422.8686,14958.0
2024-12-12 15:30:00,424.5,424.9,424.5,424.89,7745.0,422.9184,423.3169,422.9184,423.307,7745.0
2024-12-12 15:35:00,424.89,424.89,424.68,424.75,13813.0,423.307,423.307,423.0978,423.1675,13813.0
2024-12-12 15:40:00,424.76,424.78,424.62,424.78,16439.0,423.1775,423.1974,423.038,423.1974,16439.0
2024-12-12 15:45:00,424.89,425.01,424.82,424.82,9556.0,423.307,423.4265,423.2372,423.2372,9556.0
2024-12-12 15:50:00,424.89,425.07,424.64,424.64,36108.0,423.307,423.4863,423.0579,423.0579,36108.0
2024-12-12 15:55:00,424.6,424.6,424.35,424.39,19577.0,423.0181,423.0181,422.769,422.8088,19577.0
2024-12-13 09:30:00,425.9,426.14,425.55,425.85,49201.0,424.3132,424.5523,423.9645,424.2634,49201.0
2024-12-13 09:35:00,425.8,426.43,425.75,426.18,24628.0,424.2136,424.8412,424.1638,424.5922,24628.0
2024-12-13 09:40:00,426.23,426.9,426.15,426.75,9423.0,424.642,425.3095,424.5623,425.16,9423.0
2024-12-13 09:45:00,426.92,427.01,426.54,426.62,9113.0,425.3294,425.4191,424.9508,425.0305,9113.0
2024-12-13 09:50:00,426.62,426.86,426.19,426.3,12966.0,425.0305,425.2696,424.6021,424.7117,12966.0
2024-12-13 09:55:00,426.27,426.76,426.13,426.49,15855.0,424.6818,425.17,424.5424,424.901,15855.0
2024-12-13 10:00:00,426.51,426.51,425.91,425.97,10249.0,424.9209,424.9209,424.3232,424.383,10249.0
2024-12-13 10:05:00,425.94,426.0,425.26,425.62,8540.0,424.3531,424.4128,423.6756,424.0343,8540.0
2024-12-13 10:10:00,425.65,426.33,425.65,425.89,8429.0,424.0641,424.7416,424.0641,424.3033,8429.0
2024-12-13 10:15:00,425.9,425.92,425.28,425.28,5708.0,424.3132,424.3331,423.6955,423.6955,5708.0
2024-12-13 10:20:00,425.3,425.47,425.14,425.17,11003.0,423.7154,423.8848,423.556,423.5859,11003.0
2024-12-13 10:25:00,425.17,425.17,424.64,424.64,22823.0,423.5859,423.5859,423.0579,423.0579,22823.0
2024-12-13 10:30:00,424.7,425.11,424.65,424.87,12608.0,423.1177,423.5262,423.0679,423.2871,12608.0
2024-12-13 10:35:00,424.87,424.95,424.67,424.68,7699.0,423.2871,423.3668,423.0878,423.0978,7699.0
2024-12-13 10:40:00,424.61,424.64,423.37,423.54,19642.0,423.028,423.0579,421.7926,421.962,19642.0
2024-12-13 10:45:00,423.56,424.08,423.49,424.08,5349.0,421.9819,422.5,421.9122,422.5,5349.0
2024-12-13 10:50:00,423.96,423.96,423.0,423.23,10440.0,422.3804,422.3804,421.424,421.6532,10440.0
2024-12-13 10:55:00,423.22,423.23,422.54,422.58,10050.0,421.6432,421.6532,420.9657,421.0056,10050.0
2024-12-13 11:00:00,422.28,422.6,422.08,422.29,8829.0,420.7067,421.0255,420.5074,420.7167,8829.0
2024-12-13 11:05:00,422.3,422.44,421.78,422.0,9014.0,420.7266,420.8661,420.2086,420.4277,9014.0
2024-12-13 11:10:00,421.89,422.44,421.86,422.0,7882.0,420.3182,420.8661,420.2883,420.4277,7882.0
2024-12-13 11:15:00,422.24,423.07,422.24,423.03,9191.0,420.6668,421.4938,420.6668,421.4539,9191.0
2024-12-13 11:20:00,423.03,423.04,422.6,422.81,5191.0,421.4539,421.4639,421.0255,421.2347,5191.0
2024-12-13 11:25:00,422.76,422.76,422.21,422.36,4414.0,421.1849,421.1849,420.637,420.7864,4414.0
2024-12-13 11:30:00,422.46,423.39,422.46,423.38,8428.0,420.886,421.8126,420.886,421.8026,8428.0
2024-12-13 11:35:00,423.46,423.46,422.68,422.69,9245.0,421.8823,421.8823,421.1052,421.1152,9245.0
2024-12-13 11:40:00,422.63,423.12,422.5,423.11,5171.0,421.0554,421.5436,420.9259,421.5336,5171.0
2024-12-13 11:45:00,422.7,422.77,422.56,422.75,4545.0,421.1251,421.1949,420.9857,421.1749,4545.0
2024-12-13 11:50:00,422.68,422.78,422.39,422.39,31052.0,421.1052,421.2048,420.8163,420.8163,31052.0
2024-12-13 11:55:00,422.5,422.69,422.15,422.69,6855.0,420.9259,421.1152,420.5772,421.1152,6855.0
2024-12-13 12:00:00,422.52,422.73,422.51,422.72,5728.0,420.9458,421.155,420.9358,421.1451,5728.0
2024-12-13 12:05:00,422.79,422.89,422.64,422.8,1911.0,421.2148,421.3144,421.0654,421.2248,1911.0
2024-12-13 12:10:00,422.81,423.21,422.75,422.75,6358.0,421.2347,421.6332,421.1749,421.1749,6358.0
2024-12-13 12:15:00,422.74,422.99,422.64,422.94,15367.0,421.165,421.4141,421.0654,421.3642,15367.0
2024-12-13 12:20:00,422.97,422.97,422.5,422.62,5201.0,421.3941,421.3941,420.9259,421.0454,5201.0
2024-12-13 12:25:00,422.44,422.45,422.34,422.41,1817.0,420.8661,420.8761,420.7665,420.8362,1817.0
2024-12-13 12:30:00,422.31,422.41,422.14,422.41,12618.0,420.7366,420.8362,420.5672,420.8362,12618.0
2024-12-13 12:35:00,422.49,422.49,422.15,422.39,4811.0,420.9159,420.9159,420.5772,420.8163,4811.0
2024-12-13 12:40:00,422.3,422.36,422.12,422.35,4519.0,420.7266,420.7864,420.5473,420.7764,4519.0
2024-12-13 12:45:00,422.28,422.39,422.21,422.37,2016.0,420.7067,420.8163,420.637,420.7964,2016.0
2024-12-13 12:50:00,422.25,422.68,422.16,422.59,2533.0,420.6768,421.1052,420.5871,421.0155,2533.0
2024-12-13 12:55:00,422.36,422.36,422.15,422.18,3000.0,420.7864,420.7864,420.5772,420.6071,3000.0
2024-12-13 13:00:00,422.18,422.53,422.17,422.53,1965.0,420.6071,420.9558,420.5971,420.9558,1965.0
2024-12-13 13:05:00,422.43,422.7,422.39,422.57,10941.0,420.8561,421.1251,420.8163,420.9956,10941.0
2024-12-13 13:10:00,422.65,422.78,422.52,422.71,4441.0,421.0753,421.2048,420.9458,421.1351,4441.0
2024-12-13 13:15:00,422.69,422.88,422.59,422.8,8899.0,421.1152,421.3045,421.0155,421.2248,8899.0
2024-12-13 13:20:00,422.8,422.8,422.61,422.7,1709.0,421.2248,421.2248,421.0355,421.1251,1709.0
2024-12-13 13:25:00,422.78,423.35,422.66,423.18,9618.0,421.2048,421.7727,421.0853,421.6033,9618.0
2024-12-13 13:30:00,423.22,423.27,423.03,423.1,3458.0,421.6432,421.693,421.4539,421.5236,3458.0
2024-12-13 13:35:00,423.12,423.38,423.12,423.34,4327.0,421.5436,421.8026,421.5436,421.7628,4327.0
2024-12-13 13:40:00,423.35,423.41,423.27,423.32,5152.0,421.7727,421.8325,421.693,421.7428,5152.0
2024-12-13 13:45:00,423.33,423.59,423.17,423.56,18843.0,421.7528,422.0118,421.5934,421.9819,18843.0
2024-12-13 13:50:00,423.59,423.61,423.31,423.57,11428.0,422.0118,422.0317,421.7329,421.9919,11428.0
2024-12-13 13:55:00,423.56,423.6,423.45,423.6,6478.0,421.9819,422.0218,421.8723,422.0218,6478.0
2024-12-13 14:00:00,423.54,423.55,423.29,423.39,3410.0,421.962,421.972,421.7129,421.8126,3410.0
2024-12-13 14:05:00,423.33,423.68,423.31,423.68,6623.0,421.7528,422.1015,421.7329,422.1015,6623.0
2024-12-13 14:10:00,423.6,423.65,423.37,423.37,6645.0,422.0218,422.0716,421.7926,421.7926,6645.0
2024-12-13 14:15:00,423.43,423.61,423.4,423.57,57488.0,421.8524,422.0317,421.8225,421.9919,57488.0
2024-12-13 14:20:00,423.58,423.82,423.51,423.8,8291.0,422.0019,422.241,421.9321,422.221,8291.0
2024-12-13 14:25:00,423.84,423.91,423.78,423.9,3887.0,422.2609,422.3306,422.2011,422.3207,3887.0
2024-12-13 14:30:00,423.92,424.13,423.88,424.01,14337.0,422.3406,422.5498,422.3007,422.4303,14337.0
2024-12-13 14:35:00,423.97,423.99,423.77,423.85,8517.0,422.3904,422.4103,422.1911,422.2709,8517.0
2024-12-13 14:40:00,423.89,423.99,423.8,423.81,3212.0,422.3107,422.4103,422.221,422.231,3212.0
2024-12-13 14:45:00,423.82,423.91,423.64,423.76,3308.0,422.241,422.3306,422.0616,422.1812,3308.0
2024-12-13 14:50:00,423.75,423.8,423.63,423.76,3757.0,422.1712,422.221,422.0517,422.1812,3757.0
2024-12-13 14:55:00,423.76,423.77,423.66,423.75,6599.0,422.1812,422.1911,422.0816,422.1712,6599.0
2024-12-13 15:00:00,423.67,423.83,423.66,423.76,6907.0,422.0915,422.2509,422.0816,422.1812,6907.0
2024-12-13 15:05:00,423.81,423.84,423.55,423.67,5265.0,422.231,422.2609,421.972,422.0915,5265.0
2024-12-13 15:10:00,423.68,423.74,423.59,423.59,5280.0,422.1015,422.1613,422.0118,422.0118,5280.0
2024-12-13 15:15:00,423.57,423.61,423.24,423.37,10935.0,421.9919,422.0317,421.6631,421.7926,10935.0
2024-12-13 15:20:00,423.36,423.36,423.13,423.27,10080.0,421.7827,421.7827,421.5535,421.693,10080.0
2024-12-13 15:25:00,423.28,423.67,423.25,423.66,10270.0,421.703,422.0915,421.6731,422.0816,10270.0
2024-12-13 15:30:00,423.58,423.8,423.54,423.77,15847.0,422.0019,422.221,421.962,422.1911,15847.0
2024-12-13 15:35:00,423.78,423.98,423.68,423.98,4311.0,422.2011,422.4004,422.1015,422.4004,4311.0
2024-12-13 15:40:00,423.89,423.89,423.62,423.62,4319.0,422.3107,422.3107,422.0417,422.0417,4319.0
2024-12-13 15:45:00,423.73,423.97,423.73,423.97,10613.0,422.1513,422.3904,422.1513,422.3904,10613.0
2024-12-13 15:50:00,423.89,423.98,423.61,423.65,10475.0,422.3107,422.4004,422.0317,422.0716,10475.0
2024-12-13 15:55:00,423.7,423.82,423.54,423.63,34564.0,422.1214,422.241,421.962,422.0517,34564.0
2024-12-16 09:30:00,425.49,426.07,425.13,425.75,95849.0,423.9047,424.4826,423.5461,424.1638,95849.0
2024-12-16 09:35:00,425.85,425.9,425.24,425.76,12199.0,424.2634,424.3132,423.6557,424.1737,12199.0
2024-12-16 09:40:00,425.98,426.19,425.26,425.37,8257.0,424.3929,424.6021,423.6756,423.7852,8257.0
2024-12-16 09:45:00,425.65,425.65,425.16,425.51,5116.0,424.0641,424.0641,423.576,423.9247,5116.0
2024-12-16 09:50:00,425.6,425.82,425.34,425.81,10880.0,424.0143,424.2335,423.7553,424.2235,10880.0
2024-12-16 09:55:00,425.94,425.94,425.33,425.71,10966.0,424.3531,424.3531,423.7453,424.1239,10966.0
2024-12-16 10:00:00,425.8,425.99,425.74,425.8,6116.0,424.2136,424.4029,424.1538,424.2136,6116.0
2024-12-16 10:05:00,425.73,425.73,425.32,425.49,6424.0,424.1438,424.1438,423.7354,423.9047,6424.0
2024-12-16 10:10:00,425.5,425.5,425.23,425.24,2364.0,423.9147,423.9147,423.6457,423.6557,2364.0
2024-12-16 10:15:00,425.27,425.31,425.0,425.0,9533.0,423.6856,423.7254,423.4166,423.4166,9533.0
2024-12-16 10:20:00,424.92,425.34,424.57,425.34,15242.0,423.3369,423.7553,422.9882,423.7553,15242.0
2024-12-16 10:25:00,425.42,426.11,425.42,426.11,9473.0,423.835,424.5224,423.835,424.5224,9473.0
2024-12-16 10:30:00,426.11,426.5,425.87,426.48,5803.0,424.5224,424.911,424.2833,424.8911,5803.0
2024-12-16 10:35:00,426.6,426.76,426.41,426.75,18234.0,425.0106,425.17,424.8213,425.16,18234.0
2024-12-16 10:40:00,426.68,426.68,426.34,426.44,6318.0,425.0903,425.0903,424.7516,424.8512,6318.0
2024-12-16 10:45:00,426.57,426.6,426.23,426.24,4743.0,424.9807,425.0106,424.642,424.6519,4743.0
2024-12-16 10:50:00,426.29,426.42,426.12,426.24,6887.0,424.7018,424.8313,424.5324,424.6519,6887.0
2024-12-16 10:55:00,426.15,426.56,426.15,426.44,2592.0,424.5623,424.9708,424.5623,424.8512,2592.0
2024-12-16 11:00:00,426.52,426.78,426.43,426.48,7551.0,424.9309,425.1899,424.8412,424.8911,7551.0
2024-12-16 11:05:00,426.76,426.91,426.73,426.91,4304.0,425.17,425.3195,425.1401,425.3195,4304.0
2024-12-16 11:10:00,426.85,426.85,426.64,426.78,4967.0,425.2597,425.2597,425.0505,425.1899,4967.0
2024-12-16 11:15:00,426.63,426.78,426.6,426.73,16525.0,425.0405,425.1899,425.0106,425.1401,16525.0
2024-12-16 11:20:00,426.9,427.07,426.83,427.04,3018.0,425.3095,425.4789,425.2397,425.449,3018.0
2024-12-16 11:25:00,427.06,427.07,426.9,426.96,4621.0,425.4689,425.4789,425.3095,425.3693,4621.0
2024-12-16 11:30:00,426.9,426.98,426.52,426.57,12981.0,425.3095,425.3892,424.9309,424.9807,12981.0
2024-12-16 11:35:00,426.59,426.76,426.47,426.74,4758.0,425.0006,425.17,424.8811,425.1501,4758.0
2024-12-16 11:40:00,426.5,426.68,426.34,426.38,11082.0,424.911,425.0903,424.7516,424.7914,11082.0
2024-12-16 11:45:00,426.4,426.64,426.34,426.56,3824.0,424.8114,425.0505,424.7516,424.9708,3824.0
2024-12-16 11:50:00,426.72,426.9,426.68,426.9,5468.0,425.1302,425.3095,425.0903,425.3095,5468.0
2024-12-16 11:55:00,426.79,427.06,426.74,427.06,9529.0,425.1999,425.4689,425.1501,425.4689,9529.0
2024-12-16 12:00:00,427.07,427.12,426.77,426.92,8477.0,425.4789,425.5287,425.18,425.3294,8477.0
2024-12-16 12:05:00,426.8,426.84,426.73,426.75,4885.0,425.2099,425.2497,425.1401,425.16,4885.0
2024-12-16 12:10:00,426.79,426.94,426.74,426.84,6751.0,425.1999,425.3493,425.1501,425.2497,6751.0
2024-12-16 12:15:00,426.86,427.15,426.86,427.15,8407.0,425.2696,425.5586,425.2696,425.5586,8407.0
2024-12-16 12:20:00,427.17,427.19,427.04,427.06,3623.0,425.5785,425.5984,425.449,425.4689,3623.0
2024-12-16 12:25:00,427.13,427.21,427.11,427.2,5265.0,425.5386,425.6183,425.5187,425.6084,5265.0
2024-12-16 12:30:00,427.21,427.32,427.21,427.22,4788.0,425.6183,425.7279,425.6183,425.6283,4788.0
2024-12-16 12:35:00,427.22,427.42,427.22,427.42,1774.0,425.6283,425.8276,425.6283,425.8276,1774.0
2024-12-16 12:40:00,427.44,427.53,427.44,427.47,3038.0,425.8475,425.9371,425.8475,425.8774,3038.0
2024-12-16 12:45:00,427.44,427.54,427.33,427.44,8240.0,425.8475,425.9471,425.7379,425.8475,8240.0
2024-12-16 12:50:00,427.43,427.45,427.22,427.45,2526.0,425.8375,425.8574,425.6283,425.8574,2526.0
2024-12-16 12:55:00,427.41,427.72,427.41,427.72,1788.0,425.8176,426.1264,425.8176,426.1264,1788.0
2024-12-16 13:00:00,427.69,427.71,427.57,427.67,2921.0,426.0965,426.1165,425.977,426.0766,2921.0
2024-12-16 13:05:00,427.65,427.95,427.65,427.81,6776.0,426.0567,426.3556,426.0567,426.2161,6776.0
2024-12-16 13:10:00,427.79,427.98,427.79,427.93,8833.0,426.1962,426.3855,426.1962,426.3357,8833.0
2024-12-16 13:15:00,427.92,428.05,427.88,428.05,8376.0,426.3257,426.4552,426.2858,426.4552,8376.0
2024-12-16 13:20:00,428.03,428.21,428.01,428.17,9395.0,426.4353,426.6146,426.4154,426.5748,9395.0
2024-12-16 13:25:00,428.18,428.23,428.11,428.18,8613.0,426.5847,426.6345,426.515,426.5847,8613.0
2024-12-16 13:30:00,428.16,428.17,427.91,427.96,5639.0,426.5648,426.5748,426.3157,426.3655,5639.0
2024-12-16 13:35:00,427.99,428.06,427.84,427.94,11319.0,426.3954,426.4652,426.246,426.3456,11319.0
2024-12-16 13:40:00,427.88,428.05,427.88,427.99,5460.0,426.2858,426.4552,426.2858,426.3954,5460.0
2024-12-16 13:45:00,428.02,428.06,427.86,428.0,7385.0,426.4253,426.4652,426.2659,426.4054,7385.0
2024-12-16 13:50:00,428.03,428.05,427.89,428.02,11626.0,426.4353,426.4552,426.2958,426.4253,11626.0
2024-12-16 13:55:00,428.0,428.07,427.99,428.06,1913.0,426.4054,426.4751,426.3954,426.4652,1913.0
2024-12-16 14:00:00,428.04,428.04,427.83,427.83,3344.0,426.4452,426.4452,426.236,426.236,3344.0
2024-12-16 14:05:00,427.89,428.01,427.88,427.96,5635.0,426.2958,426.4154,426.2858,426.3655,5635.0
2024-12-16 14:10:00,427.95,428.0,427.85,428.0,8321.0,426.3556,426.4054,426.2559,426.4054,8321.0
2024-12-16 14:15:00,428.07,428.22,428.06,428.13,13803.0,426.4751,426.6246,426.4652,426.5349,13803.0
2024-12-16 14:20:00,428.1,428.15,427.98,428.13,3611.0,426.505,426.5548,426.3855,426.5349,3611.0
2024-12-16 14:25:00,428.15,428.15,427.96,428.01,4752.0,426.5548,426.5548,426.3655,426.4154,4752.0
2024-12-16 14:30:00,427.94,428.19,427.94,428.16,6873.0,426.3456,426.5947,426.3456,426.5648,6873.0
2024-12-16 14:35:00,428.19,428.4,428.1,428.36,6335.0,426.5947,426.8039,426.505,426.764,6335.0
2024-12-16 14:40:00,428.33,428.38,428.23,428.25,5621.0,426.7342,426.784,426.6345,426.6545,5621.0
2024-12-16 14:45:00,428.24,428.31,428.14,428.25,6355.0,426.6445,426.7142,426.5449,426.6545,6355.0
2024-12-16 14:50:00,428.3,428.31,428.16,428.26,3973.0,426.7043,426.7142,426.5648,426.6644,3973.0
2024-12-16 14:55:00,428.32,428.33,428.15,428.19,5891.0,426.7242,426.7342,426.5548,426.5947,5891.0
2024-12-16 15:00:00,428.18,428.24,428.1,428.17,7697.0,426.5847,426.6445,426.505,426.5748,7697.0
2024-12-16 15:05:00,428.19,428.53,428.19,428.53,5394.0,426.5947,426.9334,426.5947,426.9334,5394.0
2024-12-16 15:10:00,428.5,428.58,428.44,428.44,7337.0,426.9035,426.9832,426.8437,426.8437,7337.0
2024-12-16 15:15:00,428.62,428.69,428.58,428.58,6916.0,427.0231,427.0928,426.9832,426.9832,6916.0
2024-12-16 15:20:00,428.54,428.64,428.33,428.34,18434.0,426.9434,427.043,426.7342,426.7441,18434.0
2024-12-16 15:25:00,428.39,428.67,428.34,428.65,44937.0,426.7939,427.0729,426.7441,427.053,44937.0
2024-12-16 15:30:00,428.56,428.57,428.21,428.25,15308.0,426.9633,426.9733,426.6146,426.6545,15308.0
2024-12-16 15:35:00,428.25,428.41,428.18,428.32,4627.0,426.6545,426.8139,426.5847,426.7242,4627.0
2024-12-16 15:40:00,428.31,428.43,428.26,428.31,4996.0,426.7142,426.8338,426.6644,426.7142,4996.0
2024-12-16 15:45:00,428.04,428.12,427.87,427.94,6437.0,426.4452,426.5249,426.2759,426.3456,6437.0
2024-12-16 15:50:00,427.93,427.98,427.54,427.69,16014.0,426.3357,426.3855,425.9471,426.0965,16014.0
2024-12-16 15:55:00,427.67,428.11,427.67,428.0,18484.0,426.0766,426.515,426.0766,426.4054,18484.0
2024-12-17 09:30:00,426.59,426.82,425.9,425.95,59410.0,425.0006,425.2298,424.3132,424.363,59410.0
2024-12-17 09:35:00,425.85,425.93,425.21,425.63,7368.0,424.2634,424.3431,423.6258,424.0442,7368.0
2024-12-17 09:40:00,425.74,426.89,425.43,426.8,9494.0,424.1538,425.2995,423.845,425.2099,9494.0
2024-12-17 09:45:00,426.93,426.98,426.29,426.64,10452.0,425.3394,425.3892,424.7018,425.0505,10452.0
2024-12-17 09:50:00,426.75,426.95,426.48,426.69,17715.0,425.16,425.3593,424.8911,425.1003,17715.0
2024-12-17 09:55:00,426.68,426.71,425.99,426.0,6597.0,425.0903,425.1202,424.4029,424.4128,6597.0
2024-12-17 10:00:00,426.11,426.12,425.31,425.55,8072.0,424.5224,424.5324,423.7254,423.9645,8072.0
2024-12-17 10:05:00,425.5,426.2,425.5,426.13,10599.0,423.9147,424.6121,423.9147,424.5424,10599.0
2024-12-17 10:10:00,426.07,426.11,425.41,425.42,8572.0,424.4826,424.5224,423.825,423.835,8572.0
2024-12-17 10:15:00,425.19,425.4,424.87,424.89,26765.0,423.6059,423.8151,423.2871,423.307,26765.0
2024-12-17 10:20:00,424.91,424.98,424.71,424.91,6142.0,423.3269,423.3966,423.1276,423.3269,6142.0
2024-12-17 10:25:00,424.99,425.17,424.81,425.0,15080.0,423.4066,423.5859,423.2273,423.4166,15080.0
2024-12-17 10:30:00,425.18,425.34,425.02,425.19,5872.0,423.5959,423.7553,423.4365,423.6059,5872.0
2024-12-17 10:35:00,425.08,425.44,424.86,425.44,4233.0,423.4963,423.8549,423.2771,423.8549,4233.0
2024-12-17 10:40:00,425.58,425.64,425.1,425.54,12319.0,423.9944,424.0542,423.5162,423.9546,12319.0
2024-12-17 10:45:00,425.77,425.84,425.5,425.84,3940.0,424.1837,424.2534,423.9147,424.2534,3940.0
2024-12-17 10:50:00,425.86,426.25,425.86,426.07,4013.0,424.2734,424.6619,424.2734,424.4826,4013.0
2024-12-17 10:55:00,425.99,426.29,425.9,426.25,3911.0,424.4029,424.7018,424.3132,424.6619,3911.0
2024-12-17 11:00:00,426.17,426.5,426.14,426.46,10144.0,424.5822,424.911,424.5523,424.8711,10144.0
2024-12-17 11:05:00,426.39,427.2,425.95,427.12,20432.0,424.8014,425.6084,424.363,425.5287,20432.0
2024-12-17 11:10:00,427.27,427.32,427.01,427.24,16169.0,425.6781,425.7279,425.4191,425.6482,16169.0
2024-12-17 11:15:00,427.24,427.24,426.71,426.71,4326.0,425.6482,425.6482,425.1202,425.1202,4326.0
2024-12-17 11:20:00,426.79,426.86,426.59,426.85,5241.0,425.1999,425.2696,425.0006,425.2597,5241.0
2024-12-17 11:25:00,426.89,427.17,426.85,426.94,2384.0,425.2995,425.5785,425.2597,425.3493,2384.0
2024-12-17 11:30:00,426.8,427.35,426.76,427.35,8987.0,425.2099,425.7578,425.17,425.7578,8987.0
2024-12-17 11:35:00,427.26,427.72,427.13,427.7,6447.0,425.6681,426.1264,425.5386,426.1065,6447.0
2024-12-17 11:40:00,427.64,427.82,427.55,427.79,34713.0,426.0467,426.2261,425.9571,426.1962,34713.0
2024-12-17 11:45:00,427.66,427.76,427.47,427.49,3440.0,426.0667,426.1663,425.8774,425.8973,3440.0
2024-12-17 11:50:00,427.57,427.67,426.87,426.91,4037.0,425.977,426.0766,425.2796,425.3195,4037.0
2024-12-17 11:55:00,426.97,427.12,426.88,427.0,3654.0,425.3792,425.5287,425.2896,425.4091,3654.0
2024-12-17 12:00:00,426.87,426.87,426.39,426.63,7183.0,425.2796,425.2796,424.8014,425.0405,7183.0
2024-12-17 12:05:00,426.48,427.1,426.48,427.09,6605.0,424.8911,425.5087,424.8911,425.4988,6605.0
2024-12-17 12:10:00,427.07,427.1,426.67,426.85,5912.0,425.4789,425.5087,425.0803,425.2597,5912.0
2024-12-17 12:15:00,426.86,426.97,426.75,426.75,8945.0,425.2696,425.3792,425.16,425.16,8945.0
2024-12-17 12:20:00,426.89,426.98,426.67,426.69,4934.0,425.2995,425.3892,425.0803,425.1003,4934.0
2024-12-17 12:25:00,426.73,427.19,426.7,427.19,6141.0,425.1401,425.5984,425.1102,425.5984,6141.0
2024-12-17 12:30:00,427.06,427.31,426.9,427.31,9078.0,425.4689,425.718,425.3095,425.718,9078.0
2024-12-17 12:35:00,427.3,427.47,427.18,427.46,9644.0,425.708,425.8774,425.5884,425.8674,9644.0
2024-12-17 12:40:00,427.3,427.53,427.26,427.53,3645.0,425.708,425.9371,425.6681,425.9371,3645.0
2024-12-17 12:45:00,427.52,427.61,427.38,427.39,4252.0,425.9272,426.0168,425.7877,425.7977,4252.0
2024-12-17 12:50:00,427.31,427.39,427.21,427.34,1907.0,425.718,425.7977,425.6183,425.7478,1907.0
2024-12-17 12:55:00,427.41,427.47,427.22,427.47,3293.0,425.8176,425.8774,425.6283,425.8774,3293.0
2024-12-17 13:00:00,427.37,427.37,427.12,427.27,2903.0,425.7777,425.7777,425.5287,425.6781,2903.0
2024-12-17 13:05:00,427.26,427.52,427.22,427.51,5137.0,425.6681,425.9272,425.6283,425.9172,5137.0
2024-12-17 13:10:00,427.52,427.53,427.28,427.33,3539.0,425.9272,425.9371,425.6881,425.7379,3539.0
2024-12-17 13:15:00,427.37,427.37,426.88,426.92,18432.0,425.7777,425.7777,425.2896,425.3294,18432.0
2024-12-17 13:20:00,426.94,427.14,426.77,427.14,2613.0,425.3493,425.5486,425.18,425.5486,2613.0
2024-12-17 13:25:00,427.13,427.15,426.84,426.9,2008.0,425.5386,425.5586,425.2497,425.3095,2008.0
2024-12-17 13:30:00,426.9,427.1,426.78,427.1,4787.0,425.3095,425.5087,425.1899,425.5087,4787.0
2024-12-17 13:35:00,427.11,427.11,426.95,426.95,4767.0,425.5187,425.5187,425.3593,425.3593,4767.0
2024-12-17 13:40:00,427.07,427.24,427.03,427.2,2822.0,425.4789,425.6482,425.439,425.6084,2822.0
2024-12-17 13:45:00,427.14,427.14,426.77,426.77,5238.0,425.5486,425.5486,425.18,425.18,5238.0
2024-12-17 13:50:00,426.9,427.07,426.87,427.07,5803.0,425.3095,425.4789,425.2796,425.4789,5803.0
2024-12-17 13:55:00,426.98,427.01,426.78,426.87,22485.0,425.3892,425.4191,425.1899,425.2796,22485.0
2024-12-17 14:00:00,426.89,426.91,426.63,426.88,4878.0,425.2995,425.3195,425.0405,425.2896,4878.0
2024-12-17 14:05:00,426.81,426.81,426.59,426.76,7383.0,425.2198,425.2198,425.0006,425.17,7383.0
2024-12-17 14:10:00,426.8,426.88,426.76,426.76,2656.0,425.2099,425.2896,425.17,425.17,2656.0
2024-12-17 14:15:00,426.77,426.85,426.71,426.77,11184.0,425.18,425.2597,425.1202,425.18,11184.0
2024-12-17 14:20:00,426.71,426.71,426.52,426.57,4174.0,425.1202,425.1202,424.9309,424.9807,4174.0
2024-12-17 14:25:00,426.6,426.69,426.52,426.66,8472.0,425.0106,425.1003,424.9309,425.0704,8472.0
2024-12-17 14:30:00,426.69,426.7,426.52,426.6,5736.0,425.1003,425.1102,424.9309,425.0106,5736.0
2024-12-17 14:35:00,426.64,426.64,426.36,426.42,1546.0,425.0505,425.0505,424.7715,424.8313,1546.0
2024-12-17 14:40:00,426.38,426.71,426.36,426.67,7127.0,424.7914,425.1202,424.7715,425.0803,7127.0
2024-12-17 14:45:00,426.62,426.65,426.33,426.43,3253.0,425.0305,425.0604,424.7416,424.8412,3253.0
2024-12-17 14:50:00,426.53,426.53,426.46,426.46,817.0,424.9409,424.9409,424.8711,424.8711,817.0
2024-12-17 14:55:00,426.51,426.65,426.4,426.5,17893.0,424.9209,425.0604,424.8114,424.911,17893.0
2024-12-17 15:00:00,426.47,426.6,426.32,426.34,6984.0,424.8811,425.0106,424.7316,424.7516,6984.0
2024-12-17 15:05:00,426.37,426.39,426.15,426.34,6060.0,424.7815,424.8014,424.5623,424.7516,6060.0
2024-12-17 15:10:00,426.42,426.44,426.25,426.33,4402.0,424.8313,424.8512,424.6619,424.7416,4402.0
2024-12-17 15:15:00,426.41,426.42,426.16,426.18,10453.0,424.8213,424.8313,424.5722,424.5922,10453.0
2024-12-17 15:20:00,426.2,426.2,425.85,425.89,6617.0,424.6121,424.6121,424.2634,424.3033,6617.0
2024-12-17 15:25:00,425.89,426.03,425.85,425.94,9922.0,424.3033,424.4427,424.2634,424.3531,9922.0
2024-12-17 15:30:00,426.14,426.14,425.75,425.9,23746.0,424.5523,424.5523,424.1638,424.3132,23746.0
2024-12-17 15:35:00,425.92,426.34,425.82,426.28,6397.0,424.3331,424.7516,424.2335,424.6918,6397.0
2024-12-17 15:40:00,426.48,426.72,426.41,426.67,6948.0,424.8911,425.1302,424.8213,425.0803,6948.0
2024-12-17 15:45:00,426.81,426.81,426.43,426.43,11523.0,425.2198,425.2198,424.8412,424.8412,11523.0
2024-12-17 15:50:00,426.5,426.94,426.46,426.94,9717.0,424.911,425.3493,424.8711,425.3493,9717.0
2024-12-17 15:55:00,426.98,427.13,426.63,426.72,37373.0,425.3892,425.5386,425.0405,425.1302,37373.0
2024-12-18 09:30:00,426.7,426.95,425.61,425.74,47704.0,425.1102,425.3593,424.0243,424.1538,47704.0
2024-12-18 09:35:00,425.85,425.96,425.34,425.96,11357.0,424.2634,424.373,423.7553,424.373,11357.0
2024-12-18 09:40:00,426.04,426.29,425.74,426.29,6158.0,424.4527,424.7018,424.1538,424.7018,6158.0
2024-12-18 09:45:00,426.13,426.28,425.87,426.26,6431.0,424.5424,424.6918,424.2833,424.6719,6431.0
2024-12-18 09:50:00,426.17,426.57,425.85,426.57,6618.0,424.5822,424.9807,424.2634,424.9807,6618.0
2024-12-18 09:55:00,426.62,426.84,426.55,426.6,23933.0,425.0305,425.2497,424.9608,425.0106,23933.0
2024-12-18 10:00:00,426.57,427.01,426.41,427.01,20745.0,424.9807,425.4191,424.8213,425.4191,20745.0
2024-12-18 10:05:00,426.88,427.13,426.86,426.91,11606.0,425.2896,425.5386,425.2696,425.3195,11606.0
2024-12-18 10:10:00,427.01,427.28,427.0,427.28,2956.0,425.4191,425.6881,425.4091,425.6881,2956.0
2024-12-18 10:15:00,427.28,427.31,427.14,427.18,11631.0,425.6881,425.718,425.5486,425.5884,11631.0
2024-12-18 10:20:00,427.24,427.57,427.17,427.35,15580.0,425.6482,425.977,425.5785,425.7578,15580.0
2024-12-18 10:25:00,427.35,427.73,427.34,427.73,9630.0,425.7578,426.1364,425.7478,426.1364,9630.0
2024-12-18 10:30:00,427.72,427.79,427.52,427.76,5749.0,426.1264,426.1962,425.9272,426.1663,5749.0
2024-12-18 10:35:00,427.62,427.92,427.51,427.92,8227.0,426.0268,426.3257,425.9172,426.3257,8227.0
2024-12-18 10:40:00,428.01,428.22,427.92,428.17,5093.0,426.4154,426.6246,426.3257,426.5748,5093.0
2024-12-18 10:45:00,428.25,428.63,428.22,428.54,10921.0,426.6545,427.033,426.6246,426.9434,10921.0
2024-12-18 10:50:00,428.62,428.62,428.22,428.22,1786.0,427.0231,427.0231,426.6246,426.6246,1786.0
2024-12-18 10:55:00,428.27,428.56,428.14,428.15,10118.0,426.6744,426.9633,426.5449,426.5548,10118.0
2024-12-18 11:00:00,428.18,428.44,428.13,428.33,8697.0,426.5847,426.8437,426.5349,426.7342,8697.0
2024-12-18 11:05:00,428.34,428.51,428.19,428.19,4432.0,426.7441,426.9135,426.5947,426.5947,4432.0
2024-12-18 11:10:00,428.18,428.25,427.56,427.56,3822.0,426.5847,426.6545,425.967,425.967,3822.0
2024-12-18 11:15:00,427.5,427.52,426.82,426.94,7894.0,425.9073,425.9272,425.2298,425.3493,7894.0
2024-12-18 11:20:00,427.0,427.06,426.77,426.99,11500.0,425.4091,425.4689,425.18,425.3992,11500.0
2024-12-18 11:25:00,427.07,427.84,427.07,427.84,48127.0,425.4789,426.246,425.4789,426.246,48127.0
2024-12-18 11:30:00,427.83,427.91,427.7,427.7,5048.0,426.236,426.3157,426.1065,426.1065,5048.0
2024-12-18 11:35:00,427.78,428.01,427.69,428.0,3327.0,426.1862,426.4154,426.0965,426.4054,3327.0
2024-12-18 11:40:00,427.93,428.06,427.92,428.06,3431.0,426.3357,426.4652,426.3257,426.4652,3431.0
2024-12-18 11:45:00,428.14,428.17,427.98,428.02,1556.0,426.5449,426.5748,426.3855,426.4253,1556.0
2024-12-18 11:50:00,427.96,428.29,427.94,428.22,13948.0,426.3655,426.6943,426.3456,426.6246,13948.0
2024-12-18 11:55:00,428.19,428.22,427.99,428.09,10409.0,426.5947,426.6246,426.3954,426.4951,10409.0
2024-12-18 12:00:00,428.05,428.05,427.73,428.03,6736.0,426.4552,426.4552,426.1364,426.4353,6736.0
2024-12-18 12:05:00,428.0,428.11,427.91,428.11,969.0,426.4054,426.515,426.3157,426.515,969.0
2024-12-18 12:10:00,428.04,428.04,427.74,427.74,2001.0,426.4452,426.4452,426.1464,426.1464,2001.0
2024-12-18 12:15:00,427.84,428.19,427.84,428.17,7602.0,426.246,426.5947,426.246,426.5748,7602.0
2024-12-18 12:20:00,428.22,428.27,428.13,428.18,60402.0,426.6246,426.6744,426.5349,426.5847,60402.0
2024-12-18 12:25:00,428.15,428.17,427.82,427.82,4004.0,426.5548,426.5748,426.2261,426.2261,4004.0
2024-12-18 12:30:00,427.78,427.81,427.58,427.8,5773.0,426.1862,426.2161,425.987,426.2061,5773.0
2024-12-18 12:35:00,427.95,428.07,427.69,427.7,7972.0,426.3556,426.4751,426.0965,426.1065,7972.0
2024-12-18 12:40:00,427.68,427.69,427.52,427.62,3790.0,426.0866,426.0965,425.9272,426.0268,3790.0
2024-12-18 12:45:00,427.62,427.93,427.62,427.9,2651.0,426.0268,426.3357,426.0268,426.3058,2651.0
2024-12-18 12:50:00,427.88,427.97,427.75,427.76,1157.0,426.2858,426.3755,426.1563,426.1663,1157.0
2024-12-18 12:55:00,427.98,428.01,427.91,428.0,2828.0,426.3855,426.4154,426.3157,426.4054,2828.0
2024-12-18 13:00:00,427.96,427.99,427.88,427.97,10594.0,426.3655,426.3954,426.2858,426.3755,10594.0
2024-12-18 13:05:00,427.98,428.1,427.93,428.02,9359.0,426.3855,426.505,426.3357,426.4253,9359.0
2024-12-18 13:10:00,428.07,428.07,427.92,427.96,4093.0,426.4751,426.4751,426.3257,426.3655,4093.0
2024-12-18 13:15:00,427.88,428.08,427.75,428.06,4394.0,426.2858,426.4851,426.1563,426.4652,4394.0
2024-12-18 13:20:00,428.05,428.26,428.05,428.18,4081.0,426.4552,426.6644,426.4552,426.5847,4081.0
2024-12-18 13:25:00,428.16,428.16,427.86,427.86,5145.0,426.5648,426.5648,426.2659,426.2659,5145.0
2024-12-18 13:30:00,427.83,428.15,427.82,428.11,6431.0,426.236,426.5548,426.2261,426.515,6431.0
2024-12-18 13:35:00,428.16,428.18,427.79,427.79,6154.0,426.5648,426.5847,426.1962,426.1962,6154.0
2024-12-18 13:40:00,427.79,427.86,427.58,427.65,3597.0,426.1962,426.2659,425.987,426.0567,3597.0
2024-12-18 13:45:00,427.67,427.89,427.59,427.78,3274.0,426.0766,426.2958,425.9969,426.1862,3274.0
2024-12-18 13:50:00,427.88,427.93,427.8,427.93,4722.0,426.2858,426.3357,426.2061,426.3357,4722.0
2024-12-18 13:55:00,427.94,428.05,427.72,427.72,4430.0,426.3456,426.4552,426.1264,426.1264,4430.0
2024-12-18 14:00:00,427.71,427.73,426.31,426.91,18626.0,426.1165,426.1364,424.7217,425.3195,18626.0
2024-12-18 14:05:00,426.51,426.51,424.22,424.41,13593.0,424.9209,424.9209,422.6395,422.8288,13593.0
2024-12-18 14:10:00,424.46,424.89,424.29,424.62,11796.0,422.8786,423.307,422.7092,423.038,11796.0
2024-12-18 14:15:00,424.66,424.75,423.83,424.03,12422.0,423.0778,423.1675,422.2509,422.4502,12422.0
2024-12-18 14:20:00,424.16,425.3,424.08,425.3,6985.0,422.5797,423.7154,422.5,423.7154,6985.0
2024-12-18 14:25:00,425.32,425.44,423.95,423.96,7169.0,423.7354,423.8549,422.3705,422.3804,7169.0
2024-12-18 14:30:00,423.64,424.76,423.17,424.4,9390.0,422.0616,423.1775,421.5934,422.8188,9390.0
2024-12-18 14:35:00,424.11,424.48,423.45,423.81,4351.0,422.5299,422.8985,421.8723,422.231,4351.0
2024-12-18 14:40:00,424.05,424.2,423.3,423.51,13432.0,422.4701,422.6195,421.7229,421.9321,13432.0
2024-12-18 14:45:00,423.17,423.31,421.78,422.87,13998.0,421.5934,421.7329,420.2086,421.2945,13998.0
2024-12-18 14:50:00,422.65,423.09,421.74,421.74,9407.0,421.0753,421.5137,420.1687,420.1687,9407.0
2024-12-18 14:55:00,421.74,421.9,420.66,420.88,15452.0,420.1687,420.3281,419.0927,419.3119,15452.0
2024-12-18 15:00:00,420.9,421.19,419.06,419.2,20891.0,419.3318,419.6208,417.4987,417.6382,20891.0
2024-12-18 15:05:00,419.0,420.33,419.0,419.69,21564.0,417.4389,418.764,417.4389,418.1264,21564.0
2024-12-18 15:10:00,419.78,419.84,418.58,419.36,28156.0,418.216,418.2758,417.0205,417.7976,28156.0
2024-12-18 15:15:00,419.35,419.35,418.14,418.36,14132.0,417.7876,417.7876,416.5821,416.8013,14132.0
2024-12-18 15:20:00,418.59,419.7,418.39,418.9,15693.0,417.0304,418.1363,416.8312,417.3393,15693.0
2024-12-18 15:25:00,418.87,418.88,416.99,417.19,17074.0,417.3094,417.3194,415.4364,415.6357,17074.0
2024-12-18 15:30:00,417.2,417.89,416.25,416.45,16501.0,415.6456,416.3331,414.6992,414.8984,16501.0
2024-12-18 15:35:00,416.59,416.59,413.7,413.84,28700.0,415.0379,415.0379,412.1587,412.2981,28700.0
2024-12-18 15:40:00,413.75,413.75,411.91,411.99,59740.0,412.2085,412.2085,410.3753,410.455,59740.0
2024-12-18 15:45:00,412.18,414.86,411.59,414.68,40938.0,410.6443,413.3143,410.0565,413.135,40938.0
2024-12-18 15:50:00,414.35,415.95,414.35,415.89,45740.0,412.8062,414.4003,412.8062,414.3405,45740.0
2024-12-18 15:55:00,415.88,415.88,412.0,412.3,45759.0,414.3305,414.3305,410.465,410.7639,45759.0
2024-12-19 09:30:00,417.25,417.82,416.49,417.46,100855.0,415.6954,416.2633,414.9383,415.9047,100855.0
2024-12-19 09:35:00,417.42,417.46,415.85,416.67,17614.0,415.8648,415.9047,414.3007,415.1176,17614.0
2024-12-19 09:40:00,416.57,417.7,416.16,416.2,11790.0,415.018,416.1438,414.6095,414.6494,11790.0
2024-12-19 09:45:00,416.26,417.29,415.98,416.5,15004.0,414.7091,415.7353,414.4302,414.9482,15004.0
2024-12-19 09:50:00,416.57,416.58,415.59,415.6,16526.0,415.018,415.0279,414.0416,414.0516,16526.0
2024-12-19 09:55:00,415.5,416.11,415.21,415.93,12309.0,413.952,414.5597,413.663,414.3804,12309.0
2024-12-19 10:00:00,415.97,416.18,415.0,415.58,14676.0,414.4202,414.6294,413.4538,414.0317,14676.0
2024-12-19 10:05:00,415.27,415.47,414.57,415.47,16523.0,413.7228,413.9221,413.0254,413.9221,16523.0
2024-12-19 10:10:00,415.39,417.09,415.39,417.0,10050.0,413.8424,415.536,413.8424,415.4464,10050.0
2024-12-19 10:15:00,417.04,417.05,416.49,416.77,7516.0,415.4862,415.4962,414.9383,415.2172,7516.0
2024-12-19 10:20:00,416.72,416.88,415.22,415.55,7353.0,415.1674,415.3268,413.673,414.0018,7353.0
2024-12-19 10:25:00,415.4,415.95,414.53,414.57,18607.0,413.8523,414.4003,412.9856,413.0254,18607.0
2024-12-19 10:30:00,414.56,414.89,414.02,414.21,20509.0,413.0155,413.3442,412.4775,412.6668,20509.0
2024-12-19 10:35:00,414.43,415.2,413.92,414.51,14186.0,412.8859,413.6531,412.3778,412.9656,14186.0
2024-12-19 10:40:00,414.5,415.68,414.27,415.42,9394.0,412.9557,414.1313,412.7265,413.8723,9394.0
2024-12-19 10:45:00,415.48,415.86,415.07,415.86,8002.0,413.932,414.3106,413.5236,414.3106,8002.0
2024-12-19 10:50:00,415.76,416.21,415.31,415.46,14217.0,414.211,414.6593,413.7627,413.9121,14217.0
2024-12-19 10:55:00,415.38,416.03,414.75,416.03,12125.0,413.8324,414.48,413.2048,414.48,12125.0
2024-12-19 11:00:00,415.91,415.91,414.54,414.54,11996.0,414.3604,414.3604,412.9955,412.9955,11996.0
2024-12-19 11:05:00,414.55,414.79,414.36,414.37,6915.0,413.0055,413.2446,412.8162,412.8262,6915.0
2024-12-19 11:10:00,414.46,414.46,414.11,414.25,5747.0,412.9158,412.9158,412.5671,412.7066,5747.0
2024-12-19 11:15:00,414.44,415.05,414.44,414.86,5201.0,412.8959,413.5036,412.8959,413.3143,5201.0
2024-12-19 11:20:00,414.96,416.67,414.91,416.54,15238.0,413.414,415.1176,413.3642,414.9881,15238.0
2024-12-19 11:25:00,416.55,417.01,416.55,416.84,12215.0,414.998,415.4563,414.998,415.287,12215.0
2024-12-19 11:30:00,416.71,417.28,416.61,416.8,16376.0,415.1575,415.7253,415.0578,415.2471,16376.0
2024-12-19 11:35:00,416.7,417.66,416.53,417.51,9462.0,415.1475,416.1039,414.9781,415.9545,9462.0
2024-12-19 11:40:00,417.55,417.55,416.73,416.96,10537.0,415.9943,415.9943,415.1774,415.4065,10537.0
2024-12-19 11:45:00,416.92,417.13,416.62,416.81,4035.0,415.3667,415.5759,415.0678,415.2571,4035.0
2024-12-19 11:50:00,417.02,417.02,416.06,416.21,20126.0,415.4663,415.4663,414.5099,414.6593,20126.0
2024-12-19 11:55:00,416.29,416.77,416.23,416.4,2904.0,414.739,415.2172,414.6792,414.8486,2904.0
2024-12-19 12:00:00,416.4,416.54,416.2,416.21,3536.0,414.8486,414.9881,414.6494,414.6593,3536.0
2024-12-19 12:05:00,416.28,416.5,415.92,416.18,11680.0,414.7291,414.9482,414.3704,414.6294,11680.0
2024-12-19 12:10:00,416.11,416.2,415.73,415.74,4842.0,414.5597,414.6494,414.1811,414.1911,4842.0
2024-12-19 12:15:00,415.77,415.87,415.4,415.41,6376.0,414.221,414.3206,413.8523,413.8623,6376.0
2024-12-19 12:20:00,415.38,415.53,414.75,414.9,15970.0,413.8324,413.9818,413.2048,413.3542,15970.0
2024-12-19 12:25:00,414.93,414.95,414.04,414.07,7038.0,413.3841,413.404,412.4974,412.5273,7038.0
2024-12-19 12:30:00,414.26,414.56,413.9,414.19,23788.0,412.7166,413.0155,412.3579,412.6468,23788.0
2024-12-19 12:35:00,414.21,414.57,414.03,414.54,10023.0,412.6668,413.0254,412.4874,412.9955,10023.0
2024-12-19 12:40:00,414.48,414.78,414.06,414.36,11210.0,412.9358,413.2346,412.5173,412.8162,11210.0
2024-12-19 12:45:00,414.38,414.72,414.22,414.37,36320.0,412.8361,413.1749,412.6767,412.8262,36320.0
2024-12-19 12:50:00,414.29,414.44,413.79,414.44,3701.0,412.7465,412.8959,412.2483,412.8959,3701.0
2024-12-19 12:55:00,414.47,415.44,414.46,415.38,8600.0,412.9258,413.8922,412.9158,413.8324,8600.0
2024-12-19 13:00:00,415.02,415.02,413.86,413.86,6728.0,413.4737,413.4737,412.3181,412.3181,6728.0
2024-12-19 13:05:00,413.95,414.74,413.86,414.74,2597.0,412.4077,413.1948,412.3181,413.1948,2597.0
2024-12-19 13:10:00,414.71,415.17,414.71,415.11,23254.0,413.1649,413.6232,413.1649,413.5634,23254.0
2024-12-19 13:15:00,415.04,415.22,414.83,414.91,24701.0,413.4937,413.673,413.2845,413.3642,24701.0
2024-12-19 13:20:00,415.0,415.2,414.67,415.2,2328.0,413.4538,413.6531,413.1251,413.6531,2328.0
2024-12-19 13:25:00,415.23,415.67,415.15,415.54,15074.0,413.683,414.1213,413.6033,413.9918,15074.0
2024-12-19 13:30:00,415.47,415.69,415.27,415.46,2262.0,413.9221,414.1413,413.7228,413.9121,2262.0
2024-12-19 13:35:00,415.39,415.82,415.39,415.7,2735.0,413.8424,414.2708,413.8424,414.1512,2735.0
2024-12-19 13:40:00,415.74,416.05,415.68,415.68,6715.0,414.1911,414.4999,414.1313,414.1313,6715.0
2024-12-19 13:45:00,415.59,415.97,415.57,415.95,6702.0,414.0416,414.4202,414.0217,414.4003,6702.0
2024-12-19 13:50:00,415.88,416.02,415.65,415.66,3639.0,414.3305,414.47,414.1014,414.1114,3639.0
2024-12-19 13:55:00,415.65,416.89,415.65,416.85,4756.0,414.1014,415.3368,414.1014,415.2969,4756.0
2024-12-19 14:00:00,416.85,416.86,416.17,416.34,2803.0,415.2969,415.3069,414.6195,414.7888,2803.0
2024-12-19 14:05:00,416.14,416.35,415.84,415.84,14366.0,414.5896,414.7988,414.2907,414.2907,14366.0
2024-12-19 14:10:00,415.83,415.83,415.58,415.61,9648.0,414.2807,414.2807,414.0317,414.0616,9648.0
2024-12-19 14:15:00,415.58,415.75,415.4,415.52,14408.0,414.0317,414.201,413.8523,413.9719,14408.0
2024-12-19 14:20:00,415.43,415.62,415.07,415.62,6952.0,413.8822,414.0715,413.5236,414.0715,6952.0
2024-12-19 14:25:00,415.65,415.65,415.26,415.27,4060.0,414.1014,414.1014,413.7129,413.7228,4060.0
2024-12-19 14:30:00,415.23,415.23,414.94,415.04,5140.0,413.683,413.683,413.394,413.4937,5140.0
2024-12-19 14:35:00,414.97,415.09,414.69,414.87,9897.0,413.4239,413.5435,413.145,413.3243,9897.0
2024-12-19 14:40:00,414.75,414.87,414.57,414.79,12940.0,413.2048,413.3243,413.0254,413.2446,12940.0
2024-12-19 14:45:00,414.86,415.06,414.65,414.92,6302.0,413.3143,413.5136,413.1051,413.3741,6302.0
2024-12-19 14:50:00,414.93,415.3,414.83,414.97,12143.0,413.3841,413.7527,413.2845,413.4239,12143.0
2024-12-19 14:55:00,414.97,415.08,414.54,414.55,7749.0,413.4239,413.5335,412.9955,413.0055,7749.0
2024-12-19 15:00:00,414.74,414.75,414.2,414.55,5171.0,413.1948,413.2048,412.6568,413.0055,5171.0
2024-12-19 15:05:00,414.52,414.63,414.32,414.4,5330.0,412.9756,413.0852,412.7764,412.8561,5330.0
2024-12-19 15:10:00,414.26,414.43,413.84,414.4,8230.0,412.7166,412.8859,412.2981,412.8561,8230.0
2024-12-19 15:15:00,414.55,414.99,414.34,414.97,6939.0,413.0055,413.4439,412.7963,413.4239,6939.0
2024-12-19 15:20:00,414.97,415.58,414.78,415.51,6727.0,413.4239,414.0317,413.2346,413.9619,6727.0
2024-12-19 15:25:00,415.38,415.45,414.97,415.01,18518.0,413.8324,413.9021,413.4239,413.4638,18518.0
2024-12-19 15:30:00,415.07,415.2,414.0,414.02,12600.0,413.5236,413.6531,412.4575,412.4775,12600.0
2024-12-19 15:35:00,414.02,414.89,413.17,414.87,15917.0,412.4775,413.3442,411.6306,413.3243,15917.0
2024-12-19 15:40:00,414.72,415.13,414.41,414.45,10984.0,413.1749,413.5833,412.866,412.9059,10984.0
2024-12-19 15:45:00,414.41,414.6,413.87,413.91,11155.0,412.866,413.0553,412.328,412.3679,11155.0
2024-12-19 15:50:00,413.52,413.68,412.73,413.02,23921.0,411.9793,412.1387,411.1923,411.4812,23921.0
2024-12-19 15:55:00,413.02,414.01,412.85,413.02,21506.0,411.4812,412.4675,411.3118,411.4812,21506.0
2024-12-20 09:30:00,410.36,410.46,409.28,410.02,73029.0,408.8311,408.9307,407.7551,408.4924,73029.0
2024-12-20 09:35:00,409.95,411.3,409.47,411.3,6394.0,408.4226,409.7676,407.9444,409.7676,6394.0
2024-12-20 09:40:00,411.56,411.56,410.29,410.46,9324.0,410.0266,410.0266,408.7614,408.9307,9324.0
2024-12-20 09:45:00,410.63,410.95,409.22,409.58,10736.0,409.1001,409.4189,407.6954,408.054,10736.0
2024-12-20 09:50:00,409.33,410.16,408.83,409.94,11357.0,407.8049,408.6319,407.3068,408.4127,11357.0
2024-12-20 09:55:00,410.06,410.45,409.93,409.93,8938.0,408.5322,408.9208,408.4027,408.4027,8938.0
2024-12-20 10:00:00,409.89,411.25,409.89,411.25,16447.0,408.3629,409.7178,408.3629,409.7178,16447.0
2024-12-20 10:05:00,411.18,412.04,411.05,411.05,18188.0,409.6481,410.5049,409.5185,409.5185,18188.0
2024-12-20 10:10:00,410.89,412.56,410.87,412.44,7225.0,409.3591,411.0229,409.3392,410.9034,7225.0
2024-12-20 10:15:00,412.38,412.64,412.21,412.55,7947.0,410.8436,411.1026,410.6742,411.013,7947.0
2024-12-20 10:20:00,412.42,413.38,412.42,413.37,7436.0,410.8834,411.8399,410.8834,411.8299,7436.0
2024-12-20 10:25:00,413.33,414.75,413.28,414.74,11159.0,411.79,413.2048,411.7402,413.1948,11159.0
2024-12-20 10:30:00,414.74,416.04,414.7,415.42,11755.0,413.1948,414.4899,413.1549,413.8723,11755.0
2024-12-20 10:35:00,415.32,416.08,415.02,415.8,33666.0,413.7726,414.5298,413.4737,414.2508,33666.0
2024-12-20 10:40:00,415.87,416.16,415.51,416.15,8741.0,414.3206,414.6095,413.9619,414.5995,8741.0
2024-12-20 10:45:00,416.13,416.15,415.42,415.46,18317.0,414.5796,414.5995,413.8723,413.9121,18317.0
2024-12-20 10:50:00,415.65,416.23,415.65,416.18,6786.0,414.1014,414.6792,414.1014,414.6294,6786.0
2024-12-20 10:55:00,416.11,416.42,415.64,415.64,8757.0,414.5597,414.8685,414.0914,414.0914,8757.0
2024-12-20 11:00:00,415.6,417.25,415.55,417.24,6778.0,414.0516,415.6954,414.0018,415.6855,6778.0
2024-12-20 11:05:00,417.27,417.59,417.0,417.25,14245.0,415.7154,416.0342,415.4464,415.6954,14245.0
2024-12-20 11:10:00,417.39,417.96,417.38,417.89,31902.0,415.8349,416.4028,415.825,416.3331,31902.0
2024-12-20 11:15:00,417.86,418.6,417.85,418.24,10044.0,416.3032,417.0404,416.2932,416.6818,10044.0
2024-12-20 11:20:00,418.14,418.86,418.14,418.8,28429.0,416.5821,417.2994,416.5821,417.2397,28429.0
2024-12-20 11:25:00,418.86,418.97,418.45,418.85,7182.0,417.2994,417.409,416.891,417.2895,7182.0
2024-12-20 11:30:00,418.83,419.23,418.82,419.16,10392.0,417.2696,417.6681,417.2596,417.5983,10392.0
2024-12-20 11:35:00,419.42,420.53,419.37,420.53,9717.0,417.8574,418.9632,417.8075,418.9632,9717.0
2024-12-20 11:40:00,420.55,420.98,420.28,420.9,10117.0,418.9831,419.4115,418.7142,419.3318,10117.0
2024-12-20 11:45:00,420.83,420.83,420.25,420.28,11645.0,419.2621,419.2621,418.6843,418.7142,11645.0
2024-12-20 11:50:00,420.39,420.45,419.45,419.5,6022.0,418.8237,418.8835,417.8872,417.9371,6022.0
2024-12-20 11:55:00,419.69,420.47,419.67,420.42,3425.0,418.1264,418.9034,418.1064,418.8536,3425.0
2024-12-20 12:00:00,420.22,420.45,419.97,420.18,13090.0,418.6544,418.8835,418.4053,418.6145,13090.0
2024-12-20 12:05:00,420.28,420.62,420.21,420.62,6089.0,418.7142,419.0529,418.6444,419.0529,6089.0
2024-12-20 12:10:00,420.77,420.97,420.6,420.67,3514.0,419.2023,419.4016,419.033,419.1027,3514.0
2024-12-20 12:15:00,420.65,420.97,420.62,420.93,9979.0,419.0828,419.4016,419.0529,419.3617,9979.0
2024-12-20 12:20:00,420.89,421.0,420.64,420.97,3336.0,419.3219,419.4315,419.0728,419.4016,3336.0
2024-12-20 12:25:00,420.93,421.52,420.92,421.36,6698.0,419.3617,419.9495,419.3518,419.7901,6698.0
2024-12-20 12:30:00,421.4,421.42,420.25,420.44,4235.0,419.83,419.8499,418.6843,418.8736,4235.0
2024-12-20 12:35:00,420.47,421.03,420.38,420.99,12684.0,418.9034,419.4614,418.8138,419.4215,12684.0
2024-12-20 12:40:00,420.88,421.05,420.63,420.8,16873.0,419.3119,419.4813,419.0628,419.2322,16873.0
2024-12-20 12:45:00,420.88,420.93,420.5,420.86,13062.0,419.3119,419.3617,418.9333,419.292,13062.0
2024-12-20 12:50:00,420.99,420.99,420.74,420.93,6922.0,419.4215,419.4215,419.1724,419.3617,6922.0
2024-12-20 12:55:00,421.05,421.06,420.38,420.39,3449.0,419.4813,419.4912,418.8138,418.8237,3449.0
2024-12-20 13:00:00,420.21,420.52,420.18,420.18,3714.0,418.6444,418.9533,418.6145,418.6145,3714.0
2024-12-20 13:05:00,420.06,420.17,419.84,420.0,10510.0,418.495,418.6046,418.2758,418.4352,10510.0
2024-12-20 13:10:00,419.85,419.93,419.65,419.76,8707.0,418.2858,418.3655,418.0865,418.1961,8707.0
2024-12-20 13:15:00,419.39,419.41,418.98,419.38,9281.0,417.8275,417.8474,417.419,417.8175,9281.0
2024-12-20 13:20:00,419.39,419.39,418.75,418.92,11400.0,417.8275,417.8275,417.1899,417.3592,11400.0
2024-12-20 13:25:00,418.98,419.19,418.59,418.59,10073.0,417.419,417.6282,417.0304,417.0304,10073.0
2024-12-20 13:30:00,418.64,418.99,418.61,418.75,15020.0,417.0803,417.429,417.0504,417.1899,15020.0
2024-12-20 13:35:00,418.93,419.22,418.92,418.92,13000.0,417.3692,417.6581,417.3592,417.3592,13000.0
2024-12-20 13:40:00,418.93,418.97,418.63,418.93,2817.0,417.3692,417.409,417.0703,417.3692,2817.0
2024-12-20 13:45:00,418.66,418.92,418.64,418.71,3949.0,417.1002,417.3592,417.0803,417.15,3949.0
2024-12-20 13:50:00,418.71,419.39,418.6,419.39,4226.0,417.15,417.8275,417.0404,417.8275,4226.0
2024-12-20 13:55:00,419.55,419.68,418.62,418.67,3120.0,417.9869,418.1164,417.0603,417.1102,3120.0
2024-12-20 14:00:00,418.7,418.75,418.49,418.49,19344.0,417.14,417.1899,416.9308,416.9308,19344.0
2024-12-20 14:05:00,418.62,418.8,418.36,418.68,7390.0,417.0603,417.2397,416.8013,417.1201,7390.0
2024-12-20 14:10:00,418.8,418.85,418.43,418.71,9719.0,417.2397,417.2895,416.871,417.15,9719.0
2024-12-20 14:15:00,418.66,418.98,418.61,418.96,3895.0,417.1002,417.419,417.0504,417.3991,3895.0
2024-12-20 14:20:00,418.94,419.18,418.9,419.11,9019.0,417.3791,417.6183,417.3393,417.5485,9019.0
2024-12-20 14:25:00,419.11,419.6,419.03,419.6,4804.0,417.5485,418.0367,417.4688,418.0367,4804.0
2024-12-20 14:30:00,419.93,419.98,419.81,419.95,8350.0,418.3655,418.4153,418.2459,418.3854,8350.0
2024-12-20 14:35:00,419.91,420.13,419.77,419.77,3863.0,418.3455,418.5647,418.2061,418.2061,3863.0
2024-12-20 14:40:00,419.77,419.8,419.51,419.67,6617.0,418.2061,418.2359,417.947,418.1064,6617.0
2024-12-20 14:45:00,419.63,419.71,419.23,419.23,4874.0,418.0666,418.1463,417.6681,417.6681,4874.0
2024-12-20 14:50:00,419.17,419.45,418.75,419.03,9973.0,417.6083,417.8872,417.1899,417.4688,9973.0
2024-12-20 14:55:00,419.11,419.26,418.94,419.09,8837.0,417.5485,417.698,417.3791,417.5286,8837.0
2024-12-20 15:00:00,419.15,419.22,419.0,419.04,7026.0,417.5884,417.6581,417.4389,417.4788,7026.0
2024-12-20 15:05:00,419.02,419.19,418.88,418.99,12101.0,417.4588,417.6282,417.3194,417.429,12101.0
2024-12-20 15:10:00,418.92,418.99,418.67,418.68,7163.0,417.3592,417.429,417.1102,417.1201,7163.0
2024-12-20 15:15:00,418.67,418.88,418.63,418.79,9279.0,417.1102,417.3194,417.0703,417.2297,9279.0
2024-12-20 15:20:00,418.74,418.86,418.35,418.68,13241.0,417.1799,417.2994,416.7913,417.1201,13241.0
2024-12-20 15:25:00,418.53,418.85,418.3,418.31,11383.0,416.9707,417.2895,416.7415,416.7515,11383.0
2024-12-20 15:30:00,418.47,418.47,416.72,416.81,21856.0,416.9109,416.9109,415.1674,415.2571,21856.0
2024-12-20 15:35:00,416.81,417.93,416.78,417.69,44057.0,415.2571,416.3729,415.2272,416.1338,44057.0
2024-12-20 15:40:00,417.86,418.1,417.3,417.63,9634.0,416.3032,416.5423,415.7453,416.074,9634.0
2024-12-20 15:45:00,417.52,418.33,417.52,418.1,11651.0,415.9644,416.7714,415.9644,416.5423,11651.0
2024-12-20 15:50:00,417.94,417.97,416.64,417.24,21324.0,416.3829,416.4128,415.0877,415.6855,21324.0
2024-12-20 15:55:00,417.13,417.74,416.42,417.47,22418.0,415.5759,416.1836,414.8685,415.9146,22418.0
2024-12-23 09:30:00,418.33,418.99,417.91,418.25,77274.0,417.301,417.9594,416.882,417.2212,77274.0
2024-12-23 09:35:00,418.19,418.85,417.8,418.62,17939.0,417.1614,417.8197,416.7723,417.5903,17939.0
2024-12-23 09:40:00,418.62,418.62,417.46,417.75,22257.0,417.5903,417.5903,416.4332,416.7224,22257.0
2024-12-23 09:45:00,417.62,418.07,416.95,417.0,12489.0,416.5928,417.0417,415.9244,415.9743,12489.0
2024-12-23 09:50:00,416.86,417.53,416.52,417.3,13307.0,415.8346,416.503,415.4955,416.2735,13307.0
2024-12-23 09:55:00,417.33,418.31,417.12,417.92,8120.0,416.3035,417.2811,416.094,416.892,8120.0
2024-12-23 10:00:00,417.78,417.83,417.02,417.14,11655.0,416.7524,416.8022,415.9942,416.1139,11655.0
2024-12-23 10:05:00,417.12,417.23,415.52,415.52,12732.0,416.094,416.2037,414.4979,414.4979,12732.0
2024-12-23 10:10:00,415.61,416.21,414.89,416.2,19711.0,414.5877,415.1862,413.8695,415.1763,19711.0
2024-12-23 10:15:00,416.19,416.65,415.96,416.33,16019.0,415.1663,415.6251,414.9368,415.3059,16019.0
2024-12-23 10:20:00,416.12,417.02,415.96,416.44,8187.0,415.0965,415.9942,414.9368,415.4157,8187.0
2024-12-23 10:25:00,416.43,416.49,415.93,416.38,18970.0,415.4057,415.4655,414.9069,415.3558,18970.0
2024-12-23 10:30:00,416.37,416.77,416.12,416.55,18496.0,415.3458,415.7449,415.0965,415.5254,18496.0
2024-12-23 10:35:00,416.42,417.23,416.28,417.23,11451.0,415.3957,416.2037,415.2561,416.2037,11451.0
2024-12-23 10:40:00,417.19,417.39,416.65,416.65,4723.0,416.1638,416.3633,415.6251,415.6251,4723.0
2024-12-23 10:45:00,416.65,416.81,416.47,416.58,10414.0,415.6251,415.7848,415.4456,415.5553,10414.0
2024-12-23 10:50:00,416.59,416.87,416.38,416.63,17084.0,415.5653,415.8446,415.3558,415.6052,17084.0
2024-12-23 10:55:00,416.63,417.37,416.48,416.63,17010.0,415.6052,416.3434,415.4556,415.6052,17010.0
2024-12-23 11:00:00,416.73,417.73,416.72,417.73,20157.0,415.705,416.7025,415.695,416.7025,20157.0
2024-12-23 11:05:00,417.64,417.89,417.57,417.89,4397.0,416.6127,416.8621,416.5429,416.8621,4397.0
2024-12-23 11:10:00,417.86,417.9,417.45,417.59,10045.0,416.8322,416.8721,416.4232,416.5628,10045.0
2024-12-23 11:15:00,417.61,418.17,417.6,418.17,7040.0,416.5828,417.1414,416.5728,417.1414,7040.0
2024-12-23 11:20:00,418.15,418.15,417.72,417.72,6908.0,417.1215,417.1215,416.6925,416.6925,6908.0
2024-12-23 11:25:00,417.82,418.14,417.78,418.14,11122.0,416.7923,417.1115,416.7524,417.1115,11122.0
2024-12-23 11:30:00,418.07,418.07,417.54,417.79,9584.0,417.0417,417.0417,416.513,416.7623,9584.0
2024-12-23 11:35:00,417.74,418.12,417.73,418.08,5746.0,416.7125,417.0915,416.7025,417.0516,5746.0
2024-12-23 11:40:00,418.18,419.04,418.18,418.92,10210.0,417.1514,418.0093,417.1514,417.8896,10210.0
2024-12-23 11:45:00,419.04,419.33,418.71,418.99,7972.0,418.0093,418.2986,417.6801,417.9594,7972.0
2024-12-23 11:50:00,418.87,419.2,418.85,419.14,6646.0,417.8397,418.1689,417.8197,418.109,6646.0
2024-12-23 11:55:00,419.07,419.43,419.0,419.39,15270.0,418.0392,418.3983,417.9694,418.3584,15270.0
2024-12-23 12:00:00,419.39,419.95,419.39,419.44,6657.0,418.3584,418.917,418.3584,418.4083,6657.0
2024-12-23 12:05:00,419.39,419.4,419.11,419.23,6866.0,418.3584,418.3684,418.0791,418.1988,6866.0
2024-12-23 12:10:00,419.27,419.45,418.94,419.02,8783.0,418.2387,418.4183,417.9095,417.9893,8783.0
2024-12-23 12:15:00,418.98,418.98,418.49,418.59,4617.0,417.9494,417.9494,417.4606,417.5604,4617.0
2024-12-23 12:20:00,418.97,419.12,418.88,419.0,14923.0,417.9394,418.0891,417.8497,417.9694,14923.0
2024-12-23 12:25:00,419.05,419.36,418.93,419.15,11842.0,418.0192,418.3285,417.8995,418.119,11842.0
2024-12-23 12:30:00,419.14,419.46,418.95,419.46,8196.0,418.109,418.4282,417.9195,418.4282,8196.0
2024-12-23 12:35:00,419.43,419.43,418.84,419.37,15934.0,418.3983,418.3983,417.8098,418.3385,15934.0
2024-12-23 12:40:00,419.46,419.48,419.25,419.44,8102.0,418.4282,418.4482,418.2188,418.4083,8102.0
2024-12-23 12:45:00,419.5,419.74,419.47,419.74,13879.0,418.4681,418.7075,418.4382,418.7075,13879.0
2024-12-23 12:50:00,419.65,419.68,419.46,419.5,4491.0,418.6178,418.6477,418.4282,418.4681,4491.0
2024-12-23 12:55:00,419.48,419.66,419.38,419.38,6102.0,418.4482,418.6277,418.3484,418.3484,6102.0
2024-12-23 13:00:00,419.43,419.7,419.25,419.65,3999.0,418.3983,418.6676,418.2188,418.6178,3999.0
2024-12-23 13:05:00,419.64,420.08,419.6,419.87,9014.0,418.6078,419.0467,418.5679,418.8372,9014.0
2024-12-23 13:10:00,419.8,420.04,419.69,419.73,10289.0,418.7674,419.0068,418.6577,418.6976,10289.0
2024-12-23 13:15:00,419.75,419.89,419.29,419.57,7401.0,418.7175,418.8572,418.2587,418.538,7401.0
2024-12-23 13:20:00,419.59,419.81,419.41,419.47,10847.0,418.5579,418.7774,418.3784,418.4382,10847.0
2024-12-23 13:25:00,419.59,419.79,419.59,419.73,8733.0,418.5579,418.7574,418.5579,418.6976,8733.0
2024-12-23 13:30:00,419.71,419.91,419.7,419.89,5769.0,418.6776,418.8771,418.6676,418.8572,5769.0
2024-12-23 13:35:00,419.92,420.3,419.85,420.28,10551.0,418.8871,419.2662,418.8173,419.2462,10551.0
2024-12-23 13:40:00,420.27,420.35,420.0,420.13,8016.0,419.2362,419.316,418.9669,419.0966,8016.0
2024-12-23 13:45:00,420.16,420.16,419.86,420.01,6265.0,419.1265,419.1265,418.8273,418.9769,6265.0
2024-12-23 13:50:00,419.97,420.13,419.95,420.03,3850.0,418.937,419.0966,418.917,418.9968,3850.0
2024-12-23 13:55:00,419.98,420.34,419.98,420.22,5299.0,418.947,419.3061,418.947,419.1864,5299.0
2024-12-23 14:00:00,420.24,420.4,420.24,420.36,9774.0,419.2063,419.3659,419.2063,419.326,9774.0
2024-12-23 14:05:00,420.35,420.5,420.3,420.47,7757.0,419.316,419.4657,419.2662,419.4358,7757.0
2024-12-23 14:10:00,420.44,420.53,420.31,420.53,10858.0,419.4058,419.4956,419.2761,419.4956,10858.0
2024-12-23 14:15:00,420.57,420.81,420.45,420.6,6991.0,419.5355,419.7749,419.4158,419.5654,6991.0
2024-12-23 14:20:00,420.57,420.75,420.52,420.72,8935.0,419.5355,419.7151,419.4856,419.6851,8935.0
2024-12-23 14:25:00,420.66,420.69,420.39,420.51,11153.0,419.6253,419.6552,419.3559,419.4757,11153.0
2024-12-23 14:30:00,420.53,420.61,420.44,420.5,8669.0,419.4956,419.5754,419.4058,419.4657,8669.0
2024-12-23 14:35:00,420.4,420.46,419.99,419.99,10434.0,419.3659,419.4258,418.9569,418.9569,10434.0
2024-12-23 14:40:00,419.96,420.27,419.96,420.1,16825.0,418.927,419.2362,418.927,419.0667,16825.0
2024-12-23 14:45:00,420.2,420.29,420.01,420.01,10342.0,419.1664,419.2562,418.9769,418.9769,10342.0
2024-12-23 14:50:00,419.97,419.99,419.59,419.97,5656.0,418.937,418.9569,418.5579,418.937,5656.0
2024-12-23 14:55:00,419.89,419.97,419.63,419.63,10849.0,418.8572,418.937,418.5978,418.5978,10849.0
2024-12-23 15:00:00,419.59,419.63,419.38,419.63,6581.0,418.5579,418.5978,418.3484,418.5978,6581.0
2024-12-23 15:05:00,419.51,419.55,418.94,419.1,6037.0,418.4781,418.518,417.9095,418.0691,6037.0
2024-12-23 15:10:00,419.14,419.59,418.92,419.59,8531.0,418.109,418.5579,417.8896,418.5579,8531.0
2024-12-23 15:15:00,419.58,419.62,418.91,419.08,8080.0,418.5479,418.5878,417.8796,418.0492,8080.0
2024-12-23 15:20:00,419.28,419.28,419.01,419.15,5420.0,418.2487,418.2487,417.9793,418.119,5420.0
2024-12-23 15:25:00,419.24,419.64,419.2,419.59,14469.0,418.2088,418.6078,418.1689,418.5579,14469.0
2024-12-23 15:30:00,419.66,419.9,419.58,419.76,17726.0,418.6277,418.8672,418.5479,418.7275,17726.0
2024-12-23 15:35:00,419.83,420.15,419.69,419.81,8511.0,418.7973,419.1165,418.6577,418.7774,8511.0
2024-12-23 15:40:00,419.87,420.55,419.83,420.15,18502.0,418.8372,419.5156,418.7973,419.1165,18502.0
2024-12-23 15:45:00,420.35,420.57,420.16,420.4,83377.0,419.316,419.5355,419.1265,419.3659,83377.0
2024-12-23 15:50:00,420.45,420.77,420.34,420.68,27688.0,419.4158,419.735,419.3061,419.6452,27688.0
2024-12-23 15:55:00,420.63,421.02,420.44,420.62,18748.0,419.5954,419.9844,419.4058,419.5854,18748.0
2024-12-24 09:30:00,421.99,422.59,421.51,422.49,60381.0,420.952,421.5505,420.4732,421.4508,60381.0
2024-12-24 09:35:00,422.27,423.05,422.17,422.93,25436.0,421.2313,422.0094,421.1316,421.8897,25436.0
2024-12-24 09:40:00,422.9,423.38,422.84,423.21,24760.0,421.8598,422.3386,421.7999,422.169,24760.0
2024-12-24 09:45:00,423.19,423.5,423.18,423.38,27836.0,422.1491,422.4583,422.1391,422.3386,27836.0
2024-12-24 09:50:00,423.25,423.74,423.05,423.56,29284.0,422.2089,422.6977,422.0094,422.5182,29284.0
2024-12-24 09:55:00,423.52,423.94,423.35,423.85,26929.0,422.4782,422.8972,422.3087,422.8074,26929.0
2024-12-24 10:00:00,423.93,424.19,423.76,424.17,18103.0,422.8872,423.1466,422.7177,423.1267,18103.0
2024-12-24 10:05:00,424.12,424.4,423.89,423.9,22737.0,423.0768,423.3561,422.8473,422.8573,22737.0
2024-12-24 10:10:00,423.94,424.24,423.85,424.22,7982.0,422.8972,423.1965,422.8074,423.1765,7982.0
2024-12-24 10:15:00,424.27,424.38,423.92,423.92,14404.0,423.2264,423.3361,422.8773,422.8773,14404.0
2024-12-24 10:20:00,423.99,424.1,423.58,424.0,11030.0,422.9471,423.0568,422.5381,422.9571,11030.0
2024-12-24 10:25:00,423.97,424.27,423.97,424.13,14767.0,422.9271,423.2264,422.9271,423.0867,14767.0
2024-12-24 10:30:00,424.18,424.4,424.13,424.4,20513.0,423.1366,423.3561,423.0867,423.3561,20513.0
2024-12-24 10:35:00,424.31,424.57,424.28,424.37,11618.0,423.2663,423.5257,423.2364,423.3262,11618.0
2024-12-24 10:40:00,424.5,424.95,424.49,424.94,23826.0,423.4558,423.9047,423.4459,423.8948,23826.0
2024-12-24 10:45:00,424.9,425.04,424.81,425.0,9867.0,423.8549,423.9945,423.7651,423.9546,9867.0
2024-12-24 10:50:00,424.97,425.02,424.5,424.57,6577.0,423.9247,423.9746,423.4558,423.5257,6577.0
2024-12-24 10:55:00,424.56,425.04,424.56,424.96,13009.0,423.5157,423.9945,423.5157,423.9147,13009.0
2024-12-24 11:00:00,424.94,425.18,424.86,424.87,9507.0,423.8948,424.1342,423.815,423.8249,9507.0
2024-12-24 11:05:00,424.9,424.94,424.58,424.94,16691.0,423.8549,423.8948,423.5356,423.8948,16691.0
2024-12-24 11:10:00,424.89,425.06,424.8,424.98,16327.0,423.8449,424.0145,423.7551,423.9347,16327.0
2024-12-24 11:15:00,425.0,425.2,425.0,425.1,7053.0,423.9546,424.1541,423.9546,424.0544,7053.0
2024-12-24 11:20:00,425.09,425.17,424.91,425.12,8950.0,424.0444,424.1242,423.8648,424.0743,8950.0
2024-12-24 11:25:00,425.13,425.15,424.93,425.02,9225.0,424.0843,424.1042,423.8848,423.9746,9225.0
2024-12-24 11:30:00,424.99,425.04,424.85,425.0,19790.0,423.9446,423.9945,423.805,423.9546,19790.0
2024-12-24 11:35:00,425.08,425.15,424.97,425.09,8580.0,424.0344,424.1042,423.9247,424.0444,8580.0
2024-12-24 11:40:00,425.12,425.32,425.12,425.29,21395.0,424.0743,424.2738,424.0743,424.2439,21395.0
2024-12-24 11:45:00,425.3,425.35,425.24,425.28,15009.0,424.2539,424.3037,424.194,424.2339,15009.0
2024-12-24 11:50:00,425.29,425.33,424.61,424.77,9822.0,424.2439,424.2838,423.5656,423.7252,9822.0
2024-12-24 11:55:00,424.85,425.16,424.69,424.7,16860.0,423.805,424.1142,423.6454,423.6553,16860.0
2024-12-24 12:00:00,424.67,425.01,424.61,424.88,6601.0,423.6254,423.9646,423.5656,423.8349,6601.0
2024-12-24 12:05:00,424.88,425.03,424.85,425.01,12276.0,423.8349,423.9845,423.805,423.9646,12276.0
2024-12-24 12:10:00,425.03,425.27,425.03,425.26,6267.0,423.9845,424.2239,423.9845,424.214,6267.0
2024-12-24 12:15:00,425.25,425.27,425.07,425.21,10851.0,424.204,424.2239,424.0244,424.1641,10851.0
2024-12-24 12:20:00,425.21,425.27,425.14,425.23,6264.0,424.1641,424.2239,424.0943,424.184,6264.0
2024-12-24 12:25:00,425.1,425.47,425.09,425.34,17429.0,424.0544,424.4235,424.0444,424.2938,17429.0
2024-12-24 12:30:00,425.31,425.32,424.84,424.87,9309.0,424.2638,424.2738,423.795,423.8249,9309.0
2024-12-24 12:35:00,424.87,425.05,424.39,425.05,46757.0,423.8249,424.0045,423.3461,424.0045,46757.0
2024-12-24 12:40:00,425.09,425.26,424.99,425.03,9294.0,424.0444,424.214,423.9446,423.9845,9294.0
2024-12-24 12:45:00,424.98,425.15,424.79,425.15,11802.0,423.9347,424.1042,423.7451,424.1042,11802.0
2024-12-24 12:50:00,425.17,425.71,425.14,425.7,22724.0,424.1242,424.6629,424.0943,424.6529,22724.0
2024-12-24 12:55:00,425.74,426.23,425.6,426.16,31299.0,424.6928,425.1816,424.5531,425.1118,31299.0
2024-12-26 09:30:00,425.34,425.78,425.03,425.67,87796.0,424.2938,424.7327,423.9845,424.623,87796.0
2024-12-26 09:35:00,425.49,426.08,425.32,425.58,12601.0,424.4434,425.032,424.2738,424.5332,12601.0
2024-12-26 09:40:00,425.62,425.66,425.18,425.36,8108.0,424.5731,424.613,424.1342,424.3137,8108.0
2024-12-26 09:45:00,425.25,425.39,424.68,424.68,7975.0,424.204,424.3436,423.6354,423.6354,7975.0
2024-12-26 09:50:00,424.69,424.69,423.08,423.24,14743.0,423.6454,423.6454,422.0393,422.1989,14743.0
2024-12-26 09:55:00,423.58,424.8,423.53,424.71,11105.0,422.5381,423.7551,422.4882,423.6653,11105.0
2024-12-26 10:00:00,424.67,425.0,424.6,425.0,12354.0,423.6254,423.9546,423.5556,423.9546,12354.0
2024-12-26 10:05:00,425.06,425.06,424.04,424.05,14242.0,424.0145,424.0145,422.997,423.0069,14242.0
2024-12-26 10:10:00,424.21,424.44,424.03,424.22,30955.0,423.1666,423.396,422.987,423.1765,30955.0
2024-12-26 10:15:00,424.21,424.22,423.84,423.95,7434.0,423.1666,423.1765,422.7975,422.9072,7434.0
2024-12-26 10:20:00,424.04,424.83,423.96,424.83,7228.0,422.997,423.785,422.9172,423.785,7228.0
2024-12-26 10:25:00,424.87,425.1,424.71,425.1,11923.0,423.8249,424.0544,423.6653,424.0544,11923.0
2024-12-26 10:30:00,425.06,425.16,424.97,425.05,5946.0,424.0145,424.1142,423.9247,424.0045,5946.0
2024-12-26 10:35:00,425.08,425.34,424.88,425.24,7857.0,424.0344,424.2938,423.8349,424.194,7857.0
2024-12-26 10:40:00,425.27,425.27,424.75,424.89,10910.0,424.2239,424.2239,423.7052,423.8449,10910.0
2024-12-26 10:45:00,424.77,425.04,424.72,424.85,6409.0,423.7252,423.9945,423.6753,423.805,6409.0
2024-12-26 10:50:00,424.88,425.11,424.76,424.99,8354.0,423.8349,424.0643,423.7152,423.9446,8354.0
2024-12-26 10:55:00,424.97,425.33,424.87,425.33,2417.0,423.9247,424.2838,423.8249,424.2838,2417.0
2024-12-26 11:00:00,425.37,425.42,425.1,425.37,9499.0,424.3237,424.3736,424.0544,424.3237,9499.0
2024-12-26 11:05:00,425.34,425.39,425.16,425.38,3373.0,424.2938,424.3436,424.1142,424.3337,3373.0
2024-12-26 11:10:00,425.49,425.56,425.38,425.56,3706.0,424.4434,424.5132,424.3337,424.5132,3706.0
2024-12-26 11:15:00,425.49,425.62,425.47,425.5,5383.0,424.4434,424.5731,424.4235,424.4534,5383.0
2024-12-26 11:20:00,425.53,425.58,425.27,425.27,2372.0,424.4833,424.5332,424.2239,424.2239,2372.0
2024-12-26 11:25:00,425.22,425.22,424.92,425.14,7036.0,424.1741,424.1741,423.8748,424.0943,7036.0
2024-12-26 11:30:00,425.12,425.52,425.12,425.45,5897.0,424.0743,424.4733,424.0743,424.4035,5897.0
2024-12-26 11:35:00,425.45,425.54,425.39,425.5,2600.0,424.4035,424.4933,424.3436,424.4534,2600.0
2024-12-26 11:40:00,425.5,426.01,425.5,425.94,9684.0,424.4534,424.9621,424.4534,424.8923,9684.0
2024-12-26 11:45:00,425.91,425.95,425.8,425.88,3050.0,424.8624,424.9023,424.7526,424.8324,3050.0
2024-12-26 11:50:00,425.91,425.92,425.65,425.67,14632.0,424.8624,424.8723,424.603,424.623,14632.0
2024-12-26 11:55:00,425.72,425.95,425.71,425.91,2439.0,424.6728,424.9023,424.6629,424.8624,2439.0
2024-12-26 12:00:00,425.9,426.0,425.86,425.97,4206.0,424.8524,424.9521,424.8125,424.9222,4206.0
2024-12-26 12:05:00,425.95,426.06,425.91,425.95,7104.0,424.9023,425.012,424.8624,424.9023,7104.0
2024-12-26 12:10:00,426.0,426.23,426.0,426.2,2479.0,424.9521,425.1816,424.9521,425.1517,2479.0
2024-12-26 12:15:00,426.31,426.67,426.31,426.58,4771.0,425.2614,425.6205,425.2614,425.5307,4771.0
2024-12-26 12:20:00,426.53,426.55,426.29,426.34,8641.0,425.4808,425.5008,425.2414,425.2913,8641.0
2024-12-26 12:25:00,426.3,426.3,425.77,425.8,5430.0,425.2514,425.2514,424.7227,424.7526,5430.0
2024-12-26 12:30:00,425.92,426.24,425.73,426.24,6755.0,424.8723,425.1916,424.6828,425.1916,6755.0
2024-12-26 12:35:00,426.28,426.28,425.77,425.78,9843.0,425.2315,425.2315,424.7227,424.7327,9843.0
2024-12-26 12:40:00,425.92,425.97,425.78,425.83,9462.0,424.8723,424.9222,424.7327,424.7826,9462.0
2024-12-26 12:45:00,425.91,425.91,424.92,425.25,4144.0,424.8624,424.8624,423.8748,424.204,4144.0
2024-12-26 12:50:00,425.22,425.41,424.89,425.32,3113.0,424.1741,424.3636,423.8449,424.2738,3113.0
2024-12-26 12:55:00,425.6,425.67,425.13,425.38,3296.0,424.5531,424.623,424.0843,424.3337,3296.0
2024-12-26 13:00:00,425.4,425.67,425.4,425.6,2347.0,424.3536,424.623,424.3536,424.5531,2347.0
2024-12-26 13:05:00,425.42,425.89,425.42,425.89,10067.0,424.3736,424.8424,424.3736,424.8424,10067.0
2024-12-26 13:10:00,425.92,425.92,425.49,425.55,2944.0,424.8723,424.8723,424.4434,424.5033,2944.0
2024-12-26 13:15:00,425.51,426.11,425.51,426.11,10967.0,424.4634,425.0619,424.4634,425.0619,10967.0
2024-12-26 13:20:00,426.02,426.03,425.77,425.87,5095.0,424.9721,424.9821,424.7227,424.8225,5095.0
2024-12-26 13:25:00,426.04,426.07,425.92,426.05,6136.0,424.9921,425.022,424.8723,425.002,6136.0
2024-12-26 13:30:00,425.92,426.08,425.55,425.6,5580.0,424.8723,425.032,424.5033,424.5531,5580.0
2024-12-26 13:35:00,425.65,425.93,425.65,425.83,8535.0,424.603,424.8823,424.603,424.7826,8535.0
2024-12-26 13:40:00,425.74,425.8,425.45,425.45,20365.0,424.6928,424.7526,424.4035,424.4035,20365.0
2024-12-26 13:45:00,425.45,425.89,425.45,425.81,2557.0,424.4035,424.8424,424.4035,424.7626,2557.0
2024-12-26 13:50:00,425.83,425.84,425.64,425.82,6604.0,424.7826,424.7925,424.593,424.7726,6604.0
2024-12-26 13:55:00,425.88,425.88,425.47,425.63,27594.0,424.8324,424.8324,424.4235,424.5831,27594.0
2024-12-26 14:00:00,425.55,425.59,425.41,425.54,3163.0,424.5033,424.5432,424.3636,424.4933,3163.0
2024-12-26 14:05:00,425.41,425.59,425.27,425.41,4101.0,424.3636,424.5432,424.2239,424.3636,4101.0
2024-12-26 14:10:00,425.41,425.71,425.39,425.4,4472.0,424.3636,424.6629,424.3436,424.3536,4472.0
2024-12-26 14:15:00,425.33,425.47,425.27,425.33,5842.0,424.2838,424.4235,424.2239,424.2838,5842.0
2024-12-26 14:20:00,425.29,425.53,425.29,425.47,25715.0,424.2439,424.4833,424.2439,424.4235,25715.0
2024-12-26 14:25:00,425.38,425.58,425.38,425.45,9081.0,424.3337,424.5332,424.3337,424.4035,9081.0
2024-12-26 14:30:00,425.47,425.64,425.47,425.48,3345.0,424.4235,424.593,424.4235,424.4334,3345.0
2024-12-26 14:35:00,425.41,425.65,425.41,425.56,2071.0,424.3636,424.603,424.3636,424.5132,2071.0
2024-12-26 14:40:00,425.66,426.0,425.65,425.95,7759.0,424.613,424.9521,424.603,424.9023,7759.0
2024-12-26 14:45:00,425.96,426.13,425.94,426.01,18542.0,424.9122,425.0818,424.8923,424.9621,18542.0
2024-12-26 14:50:00,426.11,426.19,426.06,426.19,6048.0,425.0619,425.1417,425.012,425.1417,6048.0
2024-12-26 14:55:00,426.2,426.31,426.16,426.31,4122.0,425.1517,425.2614,425.1118,425.2614,4122.0
2024-12-26 15:00:00,426.28,426.39,426.26,426.36,9879.0,425.2315,425.3412,425.2115,425.3113,9879.0
2024-12-26 15:05:00,426.36,426.56,426.35,426.47,9015.0,425.3113,425.5108,425.3013,425.421,9015.0
2024-12-26 15:10:00,426.45,426.46,426.05,426.06,7343.0,425.401,425.411,425.002,425.012,7343.0
2024-12-26 15:15:00,426.05,426.35,426.05,426.34,2887.0,425.002,425.3013,425.002,425.2913,2887.0
2024-12-26 15:20:00,426.38,426.4,426.24,426.38,12981.0,425.3312,425.3512,425.1916,425.3312,12981.0
2024-12-26 15:25:00,426.35,426.44,426.34,426.34,5854.0,425.3013,425.3911,425.2913,425.2913,5854.0
2024-12-26 15:30:00,426.29,426.42,426.24,426.35,6094.0,425.2414,425.3711,425.1916,425.3013,6094.0
2024-12-26 15:35:00,426.35,426.38,426.21,426.29,3862.0,425.3013,425.3312,425.1616,425.2414,3862.0
2024-12-26 15:40:00,426.29,426.45,426.23,426.29,8275.0,425.2414,425.401,425.1816,425.2414,8275.0
2024-12-26 15:45:00,426.37,426.46,426.11,426.17,3293.0,425.3212,425.411,425.0619,425.1217,3293.0
2024-12-26 15:50:00,426.17,426.19,425.92,426.05,8657.0,425.1217,425.1417,424.8723,425.002,8657.0
2024-12-26 15:55:00,425.9,425.9,425.34,425.49,12354.0,424.8524,424.8524,424.2938,424.4434,12354.0
2024-12-27 09:30:00,422.95,422.95,421.13,421.13,43303.0,421.9097,421.9097,420.0941,420.0941,43303.0
2024-12-27 09:35:00,421.22,421.51,420.09,420.43,11758.0,420.1839,420.4732,419.0567,419.3959,11758.0
2024-12-27 09:40:00,420.29,420.58,419.56,419.61,10047.0,419.2562,419.5455,418.528,418.5779,10047.0
2024-12-27 09:45:00,419.51,420.74,419.45,420.53,7153.0,418.4781,419.7051,418.4183,419.4956,7153.0
2024-12-27 09:50:00,420.33,420.6,420.02,420.19,3872.0,419.2961,419.5654,418.9869,419.1564,3872.0
2024-12-27 09:55:00,420.07,420.09,419.66,419.77,20762.0,419.0367,419.0567,418.6277,418.7375,20762.0
2024-12-27 10:00:00,419.81,419.99,418.03,418.06,32094.0,418.7774,418.9569,417.0018,417.0317,32094.0
2024-12-27 10:05:00,418.06,418.38,417.33,418.2,25000.0,417.0317,417.3509,416.3035,417.1713,25000.0
2024-12-27 10:10:00,418.25,418.26,417.0,417.4,8784.0,417.2212,417.2312,415.9743,416.3733,8784.0
2024-12-27 10:15:00,417.31,417.31,416.13,416.44,12049.0,416.2835,416.2835,415.1064,415.4157,12049.0
2024-12-27 10:20:00,416.44,417.97,416.38,417.44,10519.0,415.4157,416.9419,415.3558,416.4132,10519.0
2024-12-27 10:25:00,417.25,417.35,416.91,417.01,17138.0,416.2237,416.3234,415.8845,415.9843,17138.0
2024-12-27 10:30:00,417.0,417.07,416.16,416.51,12301.0,415.9743,416.0441,415.1364,415.4855,12301.0
2024-12-27 10:35:00,416.45,416.89,416.45,416.89,10881.0,415.4256,415.8646,415.4256,415.8646,10881.0
2024-12-27 10:40:00,416.74,417.67,416.69,417.56,13922.0,415.7149,416.6426,415.665,416.5329,13922.0
2024-12-27 10:45:00,417.39,417.91,417.02,417.71,16976.0,416.3633,416.882,415.9942,416.6825,16976.0
2024-12-27 10:50:00,417.75,418.2,417.6,418.19,12380.0,416.7224,417.1713,416.5728,417.1614,12380.0
2024-12-27 10:55:00,418.04,418.12,417.68,417.85,4917.0,417.0117,417.0915,416.6526,416.8222,4917.0
2024-12-27 11:00:00,417.69,417.87,416.92,416.92,6766.0,416.6626,416.8421,415.8945,415.8945,6766.0
2024-12-27 11:05:00,416.92,417.21,416.83,416.96,7820.0,415.8945,416.1838,415.8047,415.9344,7820.0
2024-12-27 11:10:00,416.95,417.21,416.6,416.6,7560.0,415.9244,416.1838,415.5753,415.5753,7560.0
2024-12-27 11:15:00,416.75,417.1,416.66,416.94,7439.0,415.7249,416.074,415.6351,415.9144,7439.0
2024-12-27 11:20:00,416.88,417.23,416.88,417.17,3466.0,415.8546,416.2037,415.8546,416.1439,3466.0
2024-12-27 11:25:00,417.33,418.57,417.33,418.57,5335.0,416.3035,417.5404,416.3035,417.5404,5335.0
2024-12-27 11:30:00,418.49,418.59,418.09,418.43,6940.0,417.4606,417.5604,417.0616,417.4008,6940.0
2024-12-27 11:35:00,418.43,418.54,418.17,418.17,4074.0,417.4008,417.5105,417.1414,417.1414,4074.0
2024-12-27 11:40:00,418.22,418.22,417.3,417.3,3033.0,417.1913,417.1913,416.2735,416.2735,3033.0
2024-12-27 11:45:00,417.3,417.54,417.19,417.23,3539.0,416.2735,416.513,416.1638,416.2037,3539.0
2024-12-27 11:50:00,417.18,417.18,416.14,416.23,5374.0,416.1538,416.1538,415.1164,415.2062,5374.0
2024-12-27 11:55:00,416.23,416.96,416.2,416.53,10985.0,415.2062,415.9344,415.1763,415.5054,10985.0
2024-12-27 12:00:00,416.56,416.82,416.39,416.39,3723.0,415.5354,415.7947,415.3658,415.3658,3723.0
2024-12-27 12:05:00,416.37,416.48,415.91,416.18,20751.0,415.3458,415.4556,414.887,415.1563,20751.0
2024-12-27 12:10:00,416.19,416.38,415.97,416.03,7392.0,415.1663,415.3558,414.9468,415.0067,7392.0
2024-12-27 12:15:00,416.13,416.18,415.69,415.79,6061.0,415.1064,415.1563,414.6675,414.7673,6061.0
2024-12-27 12:20:00,415.9,416.2,415.59,415.78,113585.0,414.877,415.1763,414.5678,414.7573,113585.0
2024-12-27 12:25:00,415.98,416.48,415.93,416.2,5569.0,414.9568,415.4556,414.9069,415.1763,5569.0
2024-12-27 12:30:00,416.2,416.99,416.2,416.61,9330.0,415.1763,415.9643,415.1763,415.5852,9330.0
2024-12-27 12:35:00,416.58,416.58,415.72,415.97,8449.0,415.5553,415.5553,414.6974,414.9468,8449.0
2024-12-27 12:40:00,416.09,416.49,416.09,416.34,8261.0,415.0665,415.4655,415.0665,415.3159,8261.0
2024-12-27 12:45:00,416.36,416.52,416.02,416.17,5522.0,415.3359,415.4955,414.9967,415.1463,5522.0
2024-12-27 12:50:00,416.3,416.71,416.29,416.71,7826.0,415.276,415.685,415.266,415.685,7826.0
2024-12-27 12:55:00,416.63,416.97,416.54,416.9,5391.0,415.6052,415.9444,415.5154,415.8745,5391.0
2024-12-27 13:00:00,416.9,417.51,416.9,417.46,19162.0,415.8745,416.483,415.8745,416.4332,19162.0
2024-12-27 13:05:00,417.51,417.53,416.73,416.86,7006.0,416.483,416.503,415.705,415.8346,7006.0
2024-12-27 13:10:00,416.99,417.33,416.96,417.19,5142.0,415.9643,416.3035,415.9344,416.1638,5142.0
2024-12-27 13:15:00,417.21,417.45,417.21,417.27,16665.0,416.1838,416.4232,416.1838,416.2436,16665.0
2024-12-27 13:20:00,417.37,417.42,417.14,417.42,4210.0,416.3434,416.3933,416.1139,416.3933,4210.0
2024-12-27 13:25:00,417.45,417.58,417.07,417.19,4776.0,416.4232,416.5529,416.0441,416.1638,4776.0
2024-12-27 13:30:00,417.16,417.67,417.07,417.67,9119.0,416.1339,416.6426,416.0441,416.6426,9119.0
2024-12-27 13:35:00,417.58,417.79,417.49,417.57,8509.0,416.5529,416.7623,416.4631,416.5429,8509.0
2024-12-27 13:40:00,417.62,417.95,417.61,417.95,4406.0,416.5928,416.922,416.5828,416.922,4406.0
2024-12-27 13:45:00,417.97,418.06,417.66,417.78,4155.0,416.9419,417.0317,416.6327,416.7524,4155.0
2024-12-27 13:50:00,417.87,418.53,417.86,418.52,9675.0,416.8421,417.5005,416.8322,417.4905,9675.0
2024-12-27 13:55:00,418.49,418.66,418.47,418.54,6076.0,417.4606,417.6302,417.4407,417.5105,6076.0
2024-12-27 14:00:00,418.49,418.5,418.27,418.45,2091.0,417.4606,417.4706,417.2412,417.4207,2091.0
2024-12-27 14:05:00,418.43,418.81,418.43,418.47,13510.0,417.4008,417.7798,417.4008,417.4407,13510.0
2024-12-27 14:10:00,418.48,418.67,418.38,418.46,4170.0,417.4506,417.6402,417.3509,417.4307,4170.0
2024-12-27 14:15:00,418.36,418.67,418.32,418.67,3751.0,417.3309,417.6402,417.291,417.6402,3751.0
2024-12-27 14:20:00,418.6,418.71,418.0,418.17,5485.0,417.5704,417.6801,416.9718,417.1414,5485.0
2024-12-27 14:25:00,418.2,418.25,417.97,418.12,7192.0,417.1713,417.2212,416.9419,417.0915,7192.0
2024-12-27 14:30:00,418.12,418.51,418.1,418.43,10284.0,417.0915,417.4806,417.0716,417.4008,10284.0
2024-12-27 14:35:00,418.52,418.71,418.5,418.6,9079.0,417.4905,417.6801,417.4706,417.5704,9079.0
2024-12-27 14:40:00,418.61,419.01,418.61,418.91,12183.0,417.5803,417.9793,417.5803,417.8796,12183.0
2024-12-27 14:45:00,419.05,419.05,418.9,419.05,4708.0,418.0192,418.0192,417.8696,418.0192,4708.0
2024-12-27 14:50:00,418.94,419.01,418.9,418.99,3956.0,417.9095,417.9793,417.8696,417.9594,3956.0
2024-12-27 14:55:00,418.94,419.43,418.9,419.25,8183.0,417.9095,418.3983,417.8696,418.2188,8183.0
2024-12-27 15:00:00,419.24,419.25,418.75,418.76,3783.0,418.2088,418.2188,417.72,417.73,3783.0
2024-12-27 15:05:00,418.88,419.03,418.39,418.88,9117.0,417.8497,417.9993,417.3609,417.8497,9117.0
2024-12-27 15:10:00,418.88,418.9,417.88,418.05,9863.0,417.8497,417.8696,416.8521,417.0217,9863.0
2024-12-27 15:15:00,418.16,418.3,418.0,418.12,12823.0,417.1314,417.2711,416.9718,417.0915,12823.0
2024-12-27 15:20:00,418.15,418.23,417.85,418.09,6992.0,417.1215,417.2013,416.8222,417.0616,6992.0
2024-12-27 15:25:00,418.02,418.37,418.02,418.25,15662.0,416.9918,417.3409,416.9918,417.2212,15662.0
2024-12-27 15:30:00,418.24,418.27,417.89,418.05,14427.0,417.2112,417.2412,416.8621,417.0217,14427.0
2024-12-27 15:35:00,418.02,418.05,417.78,417.85,21616.0,416.9918,417.0217,416.7524,416.8222,21616.0
2024-12-27 15:40:00,417.84,417.98,417.5,417.61,8092.0,416.8122,416.9519,416.4731,416.5828,8092.0
2024-12-27 15:45:00,417.64,418.17,417.59,418.13,14162.0,416.6127,417.1414,416.5628,417.1015,14162.0
2024-12-27 15:50:00,418.2,419.49,418.19,418.78,22670.0,417.1713,418.4582,417.1614,417.7499,22670.0
2024-12-27 15:55:00,418.78,419.26,418.55,419.26,45075.0,417.7499,418.2287,417.5205,418.2287,45075.0
2024-12-30 09:30:00,412.51,413.75,412.25,412.5,65294.0,411.4953,412.7323,411.236,411.4854,65294.0
2024-12-30 09:35:00,412.38,413.58,412.29,412.96,11139.0,411.3657,412.5627,411.2759,411.9442,11139.0
2024-12-30 09:40:00,412.94,413.3,412.18,412.35,7733.0,411.9243,412.2834,411.1661,411.3357,7733.0
2024-12-30 09:45:00,412.58,412.75,411.97,412.69,17702.0,411.5652,411.7347,410.9567,411.6749,17702.0
2024-12-30 09:50:00,412.58,413.34,412.5,412.63,27711.0,411.5652,412.3233,411.4854,411.615,27711.0
2024-12-30 09:55:00,412.63,412.93,411.85,411.97,11156.0,411.615,411.9143,410.837,410.9567,11156.0
2024-12-30 10:00:00,411.75,412.72,411.28,411.96,14423.0,410.7372,411.7048,410.2684,410.9467,14423.0
2024-12-30 10:05:00,412.17,412.41,411.93,412.06,4905.0,411.1562,411.3956,410.9168,411.0464,4905.0
2024-12-30 10:10:00,412.0,413.09,411.86,413.04,21669.0,410.9866,412.0739,410.8469,412.024,21669.0
2024-12-30 10:15:00,412.83,413.01,412.12,412.25,5912.0,411.8145,411.9941,411.1063,411.236,5912.0
2024-12-30 10:20:00,412.19,412.24,411.53,411.55,6750.0,411.1761,411.226,410.5177,410.5377,6750.0
2024-12-30 10:25:00,411.45,411.96,411.4,411.77,10612.0,410.4379,410.9467,410.3881,410.7572,10612.0
2024-12-30 10:30:00,412.01,412.31,411.66,412.24,20364.0,410.9966,411.2958,410.6474,411.226,20364.0
2024-12-30 10:35:00,412.21,413.47,411.8,413.47,8654.0,411.1961,412.453,410.7871,412.453,8654.0
2024-12-30 10:40:00,413.68,413.68,413.03,413.46,8304.0,412.6625,412.6625,412.0141,412.443,8304.0
2024-12-30 10:45:00,413.49,414.03,412.24,412.49,13959.0,412.4729,413.0116,411.226,411.4754,13959.0
2024-12-30 10:50:00,412.79,412.79,412.2,412.73,18977.0,411.7746,411.7746,411.1861,411.7148,18977.0
2024-12-30 10:55:00,412.7,413.57,412.68,413.57,9519.0,411.6849,412.5527,411.6649,412.5527,9519.0
2024-12-30 11:00:00,413.58,413.64,413.11,413.34,10173.0,412.5627,412.6226,412.0939,412.3233,10173.0
2024-12-30 11:05:00,413.52,413.67,413.4,413.66,23408.0,412.5028,412.6525,412.3831,412.6425,23408.0
2024-12-30 11:10:00,413.73,413.77,413.34,413.53,7074.0,412.7123,412.7522,412.3233,412.5128,7074.0
2024-12-30 11:15:00,413.54,414.34,413.53,414.34,9802.0,412.5228,413.3208,412.5128,413.3208,9802.0
2024-12-30 11:20:00,414.39,414.53,413.8,413.89,6114.0,413.3707,413.5104,412.7822,412.8719,6114.0
2024-12-30 11:25:00,413.82,414.02,413.76,414.01,9977.0,412.8021,413.0016,412.7423,412.9916,9977.0
2024-12-30 11:30:00,414.14,414.55,414.14,414.47,5365.0,413.1213,413.5303,413.1213,413.4505,5365.0
2024-12-30 11:35:00,414.39,414.73,414.38,414.72,6304.0,413.3707,413.7099,413.3607,413.6999,6304.0
2024-12-30 11:40:00,414.81,415.32,414.79,415.28,7924.0,413.7897,414.2984,413.7697,414.2585,7924.0
2024-12-30 11:45:00,415.27,415.27,414.45,414.46,6030.0,414.2485,414.2485,413.4306,413.4405,6030.0
2024-12-30 11:50:00,414.52,415.06,414.52,414.97,5822.0,413.5004,414.0391,413.5004,413.9493,5822.0
2024-12-30 11:55:00,415.0,415.5,414.97,415.3,9844.0,413.9792,414.478,413.9493,414.2785,9844.0
2024-12-30 12:00:00,415.34,415.85,415.33,415.51,10188.0,414.3184,414.8271,414.3084,414.488,10188.0
2024-12-30 12:05:00,415.54,415.59,415.28,415.38,4757.0,414.5179,414.5678,414.2585,414.3583,4757.0
2024-12-30 12:10:00,415.52,415.82,415.44,415.44,6482.0,414.4979,414.7972,414.4181,414.4181,6482.0
2024-12-30 12:15:00,415.42,415.64,415.42,415.63,4778.0,414.3982,414.6176,414.3982,414.6077,4778.0
2024-12-30 12:20:00,415.7,416.06,415.7,415.91,3633.0,414.6775,415.0366,414.6775,414.887,3633.0
2024-12-30 12:25:00,416.07,416.23,415.76,416.08,19288.0,415.0466,415.2062,414.7373,415.0565,19288.0
2024-12-30 12:30:00,416.06,416.39,416.06,416.38,7185.0,415.0366,415.3658,415.0366,415.3558,7185.0
2024-12-30 12:35:00,416.38,416.43,416.06,416.26,7182.0,415.3558,415.4057,415.0366,415.2361,7182.0
2024-12-30 12:40:00,416.36,416.65,416.09,416.62,5898.0,415.3359,415.6251,415.0665,415.5952,5898.0
2024-12-30 12:45:00,416.59,417.14,416.59,417.14,6631.0,415.5653,416.1139,415.5653,416.1139,6631.0
2024-12-30 12:50:00,417.04,417.1,416.48,416.49,6667.0,416.0142,416.074,415.4556,415.4655,6667.0
2024-12-30 12:55:00,416.3,417.06,415.81,416.92,16186.0,415.276,416.0341,414.7872,415.8945,16186.0
2024-12-30 13:00:00,416.8,416.86,416.17,416.17,6244.0,415.7748,415.8346,415.1463,415.1463,6244.0
2024-12-30 13:05:00,416.43,416.52,416.02,416.52,27563.0,415.4057,415.4955,414.9967,415.4955,27563.0
2024-12-30 13:10:00,416.48,417.14,416.48,417.14,4429.0,415.4556,416.1139,415.4556,416.1139,4429.0
2024-12-30 13:15:00,417.05,417.24,416.6,416.69,3321.0,416.0242,416.2137,415.5753,415.665,3321.0
2024-12-30 13:20:00,416.81,416.83,416.11,416.11,8084.0,415.7848,415.8047,415.0865,415.0865,8084.0
2024-12-30 13:25:00,416.25,416.5,415.79,416.4,14808.0,415.2261,415.4755,414.7673,415.3758,14808.0
2024-12-30 13:30:00,416.3,416.84,416.17,416.83,9628.0,415.276,415.8147,415.1463,415.8047,9628.0
2024-12-30 13:35:00,416.82,417.0,416.22,416.66,6363.0,415.7947,415.9743,415.1962,415.6351,6363.0
2024-12-30 13:40:00,416.63,417.05,416.5,417.05,3704.0,415.6052,416.0242,415.4755,416.0242,3704.0
2024-12-30 13:45:00,416.9,417.14,416.88,417.06,3144.0,415.8745,416.1139,415.8546,416.0341,3144.0
2024-12-30 13:50:00,416.92,416.93,416.59,416.68,6406.0,415.8945,415.9045,415.5653,415.6551,6406.0
2024-12-30 13:55:00,416.83,416.9,416.66,416.67,3202.0,415.8047,415.8745,415.6351,415.6451,3202.0
2024-12-30 14:00:00,416.82,416.82,416.67,416.73,1766.0,415.7947,415.7947,415.6451,415.705,1766.0
2024-12-30 14:05:00,416.64,416.75,416.18,416.44,3574.0,415.6152,415.7249,415.1563,415.4157,3574.0
2024-12-30 14:10:00,416.6,416.6,415.81,416.07,5860.0,415.5753,415.5753,414.7872,415.0466,5860.0
2024-12-30 14:15:00,416.2,416.28,415.94,415.94,10092.0,415.1763,415.2561,414.9169,414.9169,10092.0
2024-12-30 14:20:00,415.94,415.94,415.5,415.87,7170.0,414.9169,414.9169,414.478,414.8471,7170.0
2024-12-30 14:25:00,415.82,416.28,415.81,416.08,10351.0,414.7972,415.2561,414.7872,415.0565,10351.0
2024-12-30 14:30:00,416.21,416.6,416.2,416.34,6725.0,415.1862,415.5753,415.1763,415.3159,6725.0
2024-12-30 14:35:00,416.38,416.38,416.23,416.24,6375.0,415.3558,415.3558,415.2062,415.2162,6375.0
2024-12-30 14:40:00,416.34,416.47,416.28,416.4,4757.0,415.3159,415.4456,415.2561,415.3758,4757.0
2024-12-30 14:45:00,416.3,416.66,416.29,416.43,3381.0,415.276,415.6351,415.266,415.4057,3381.0
2024-12-30 14:50:00,416.45,416.6,416.34,416.56,1743.0,415.4256,415.5753,415.3159,415.5354,1743.0
2024-12-30 14:55:00,416.57,416.82,416.56,416.81,9674.0,415.5453,415.7947,415.5354,415.7848,9674.0
2024-12-30 15:00:00,416.6,416.7,416.33,416.33,7505.0,415.5753,415.675,415.3059,415.3059,7505.0
2024-12-30 15:05:00,416.33,416.41,416.17,416.3,5123.0,415.3059,415.3857,415.1463,415.276,5123.0
2024-12-30 15:10:00,416.28,416.71,416.19,416.64,6031.0,415.2561,415.685,415.1663,415.6152,6031.0
2024-12-30 15:15:00,416.59,416.83,416.46,416.76,4496.0,415.5653,415.8047,415.4356,415.7349,4496.0
2024-12-30 15:20:00,416.67,416.7,416.42,416.42,22357.0,415.6451,415.675,415.3957,415.3957,22357.0
2024-12-30 15:25:00,416.54,416.54,415.46,415.47,6396.0,415.5154,415.5154,414.4381,414.4481,6396.0
2024-12-30 15:30:00,415.71,415.9,415.41,415.43,10242.0,414.6875,414.877,414.3882,414.4081,10242.0
2024-12-30 15:35:00,415.54,415.58,415.28,415.37,11383.0,414.5179,414.5578,414.2585,414.3483,11383.0
2024-12-30 15:40:00,415.42,415.91,415.41,415.58,10366.0,414.3982,414.887,414.3882,414.5578,10366.0
2024-12-30 15:45:00,415.66,415.94,415.47,415.74,5376.0,414.6376,414.9169,414.4481,414.7174,5376.0
2024-12-30 15:50:00,415.63,416.04,415.41,415.49,14734.0,414.6077,415.0166,414.3882,414.468,14734.0
2024-12-30 15:55:00,415.5,415.5,414.14,414.25,23876.0,414.478,414.478,413.1213,413.2311,23876.0
2024-12-31 09:30:00,415.4,415.75,414.76,415.19,87926.0,414.3782,414.7274,413.7398,414.1687,87926.0
2024-12-31 09:35:00,415.26,415.28,413.67,413.67,9028.0,414.2386,414.2585,412.6525,412.6525,9028.0
2024-12-31 09:40:00,413.79,413.98,413.31,413.93,5042.0,412.7722,412.9617,412.2934,412.9118,5042.0
2024-12-31 09:45:00,413.88,414.76,413.75,414.73,7415.0,412.862,413.7398,412.7323,413.7099,7415.0
2024-12-31 09:50:00,414.53,414.53,413.73,414.04,7977.0,413.5104,413.5104,412.7123,413.0216,7977.0
2024-12-31 09:55:00,414.37,414.92,414.11,414.84,5371.0,413.3508,413.8994,413.0914,413.8196,5371.0
2024-12-31 10:00:00,414.62,415.22,414.4,414.41,6194.0,413.6001,414.1987,413.3807,413.3907,6194.0
2024-12-31 10:05:00,414.5,414.58,413.16,413.25,9837.0,413.4804,413.5602,412.1437,412.2335,9837.0
2024-12-31 10:10:00,413.39,413.58,412.97,413.57,6500.0,412.3732,412.5627,411.9542,412.5527,6500.0
2024-12-31 10:15:00,414.0,414.38,413.63,414.38,13398.0,412.9817,413.3607,412.6126,413.3607,13398.0
2024-12-31 10:20:00,414.36,414.91,414.33,414.82,13051.0,413.3408,413.8894,413.3109,413.7996,13051.0
2024-12-31 10:25:00,414.78,415.38,414.28,414.46,10899.0,413.7597,414.3583,413.261,413.4405,10899.0
2024-12-31 10:30:00,414.45,414.87,413.73,413.86,12512.0,413.4306,413.8495,412.7123,412.842,12512.0
2024-12-31 10:35:00,414.19,414.35,413.62,414.35,11224.0,413.1712,413.3308,412.6026,413.3308,11224.0
2024-12-31 10:40:00,414.45,414.45,413.69,413.69,3890.0,413.4306,413.4306,412.6724,412.6724,3890.0
2024-12-31 10:45:00,413.72,413.97,413.43,413.48,10070.0,412.7024,412.9517,412.4131,412.4629,10070.0
2024-12-31 10:50:00,413.41,414.21,413.4,414.21,8599.0,412.3931,413.1911,412.3831,413.1911,8599.0
2024-12-31 10:55:00,414.13,414.17,413.56,413.56,3448.0,413.1113,413.1512,412.5427,412.5427,3448.0
2024-12-31 11:00:00,413.65,413.65,412.55,412.64,6381.0,412.6325,412.6325,411.5352,411.625,6381.0
2024-12-31 11:05:00,412.55,413.02,412.41,412.95,5637.0,411.5352,412.0041,411.3956,411.9342,5637.0
2024-12-31 11:10:00,413.04,413.04,412.53,412.92,7523.0,412.024,412.024,411.5153,411.9043,7523.0
2024-12-31 11:15:00,412.96,412.96,412.34,412.37,20146.0,411.9442,411.9442,411.3257,411.3557,20146.0
2024-12-31 11:20:00,412.27,412.5,411.92,412.11,21807.0,411.2559,411.4854,410.9068,411.0963,21807.0
2024-12-31 11:25:00,412.24,412.33,412.11,412.11,3425.0,411.226,411.3158,411.0963,411.0963,3425.0
2024-12-31 11:30:00,412.06,412.15,411.85,412.0,6305.0,411.0464,411.1362,410.837,410.9866,6305.0
2024-12-31 11:35:00,412.11,412.12,411.94,411.98,5002.0,411.0963,411.1063,410.9267,410.9666,5002.0
2024-12-31 11:40:00,411.95,412.54,411.89,412.5,5978.0,410.9367,411.5253,410.8769,411.4854,5978.0
2024-12-31 11:45:00,412.66,412.99,412.4,412.96,5019.0,411.645,411.9742,411.3856,411.9442,5019.0
2024-12-31 11:50:00,412.97,413.1,412.6,412.72,7845.0,411.9542,412.0839,411.5851,411.7048,7845.0
2024-12-31 11:55:00,412.69,412.77,412.44,412.49,9247.0,411.6749,411.7547,411.4255,411.4754,9247.0
2024-12-31 12:00:00,412.47,412.67,412.05,412.59,6486.0,411.4554,411.6549,411.0365,411.5751,6486.0
2024-12-31 12:05:00,412.52,412.86,412.42,412.86,8361.0,411.5053,411.8445,411.4056,411.8445,8361.0
2024-12-31 12:10:00,412.85,412.85,412.22,412.47,8869.0,411.8345,411.8345,411.206,411.4554,8869.0
2024-12-31 12:15:00,412.43,412.87,412.37,412.87,3836.0,411.4155,411.8544,411.3557,411.8544,3836.0
2024-12-31 12:20:00,412.76,412.81,411.74,411.91,9748.0,411.7447,411.7946,410.7272,410.8968,9748.0
2024-12-31 12:25:00,411.91,412.05,411.46,411.48,6167.0,410.8968,411.0365,410.4479,410.4679,6167.0
2024-12-31 12:30:00,411.51,411.51,410.91,411.14,16363.0,410.4978,410.4978,409.8993,410.1287,16363.0
2024-12-31 12:35:00,410.96,410.96,410.46,410.52,3087.0,409.9491,409.9491,409.4504,409.5102,3087.0
2024-12-31 12:40:00,410.5,410.82,410.31,410.65,10340.0,409.4903,409.8095,409.3007,409.6399,10340.0
2024-12-31 12:45:00,410.75,410.8,410.5,410.61,6529.0,409.7397,409.7895,409.4903,409.6,6529.0
2024-12-31 12:50:00,410.62,411.31,410.59,411.28,6001.0,409.61,410.2983,409.5801,410.2684,6001.0
2024-12-31 12:55:00,411.49,412.25,411.49,412.25,3247.0,410.4778,411.236,410.4778,411.236,3247.0
2024-12-31 13:00:00,412.18,412.23,411.81,412.1,2835.0,411.1661,411.216,410.7971,411.0863,2835.0
2024-12-31 13:05:00,412.17,412.7,412.12,412.25,5099.0,411.1562,411.6849,411.1063,411.236,5099.0
2024-12-31 13:10:00,412.23,412.24,411.68,411.75,7181.0,411.216,411.226,410.6674,410.7372,7181.0
2024-12-31 13:15:00,411.64,411.98,411.49,411.53,6922.0,410.6275,410.9666,410.4778,410.5177,6922.0
2024-12-31 13:20:00,411.36,411.47,410.5,410.62,4252.0,410.3482,410.4579,409.4903,409.61,4252.0
2024-12-31 13:25:00,410.61,410.85,410.43,410.56,6688.0,409.6,409.8394,409.4204,409.5501,6688.0
2024-12-31 13:30:00,410.67,410.99,410.6,410.99,735.0,409.6599,409.9791,409.59,409.9791,735.0
2024-12-31 13:35:00,410.75,410.76,410.27,410.55,8383.0,409.7397,409.7496,409.2608,409.5402,8383.0
2024-12-31 13:40:00,410.75,410.85,410.53,410.85,24530.0,409.7397,409.8394,409.5202,409.8394,24530.0
2024-12-31 13:45:00,410.85,411.09,410.74,411.08,8544.0,409.8394,410.0788,409.7297,410.0688,8544.0
2024-12-31 13:50:00,411.07,411.36,410.69,410.73,5522.0,410.0589,410.3482,409.6798,409.7197,5522.0
2024-12-31 13:55:00,410.75,410.8,410.48,410.55,7159.0,409.7397,409.7895,409.4703,409.5402,7159.0
2024-12-31 14:00:00,410.43,410.57,409.87,410.3,8965.0,409.4204,409.5601,408.8618,409.2908,8965.0
2024-12-31 14:05:00,410.44,411.0,410.39,410.94,3852.0,409.4304,409.989,409.3805,409.9292,3852.0
2024-12-31 14:10:00,411.2,411.43,411.12,411.37,5278.0,410.1886,410.418,410.1088,410.3581,5278.0
2024-12-31 14:15:00,411.33,411.35,410.68,410.69,8039.0,410.3182,410.3382,409.6698,409.6798,8039.0
2024-12-31 14:20:00,410.65,410.65,410.1,410.34,3198.0,409.6399,409.6399,409.0913,409.3307,3198.0
2024-12-31 14:25:00,410.36,410.55,410.05,410.05,8760.0,409.3506,409.5402,409.0414,409.0414,8760.0
2024-12-31 14:30:00,410.06,410.22,409.92,410.04,5865.0,409.0514,409.211,408.9117,409.0314,5865.0
2024-12-31 14:35:00,410.0,410.5,409.99,410.47,6564.0,408.9915,409.4903,408.9815,409.4603,6564.0
2024-12-31 14:40:00,410.28,410.28,409.67,410.18,7414.0,409.2708,409.2708,408.6623,409.1711,7414.0
2024-12-31 14:45:00,410.17,410.4,410.08,410.36,3896.0,409.1611,409.3905,409.0713,409.3506,3896.0
2024-12-31 14:50:00,410.24,410.98,410.24,410.65,4275.0,409.2309,409.9691,409.2309,409.6399,4275.0
2024-12-31 14:55:00,410.67,411.22,410.66,411.15,3837.0,409.6599,410.2085,409.6499,410.1387,3837.0
2024-12-31 15:00:00,411.12,411.28,411.04,411.04,5250.0,410.1088,410.2684,410.0289,410.0289,5250.0
2024-12-31 15:05:00,411.09,411.64,411.02,411.38,6369.0,410.0788,410.6275,410.009,410.3681,6369.0
2024-12-31 15:10:00,411.38,411.38,410.36,410.57,51783.0,410.3681,410.3681,409.3506,409.5601,51783.0
2024-12-31 15:15:00,410.44,411.12,410.4,411.1,11959.0,409.4304,410.1088,409.3905,410.0888,11959.0
2024-12-31 15:20:00,411.12,411.89,411.12,411.49,37316.0,410.1088,410.8769,410.1088,410.4778,37316.0
2024-12-31 15:25:00,411.4,412.16,411.39,412.14,4961.0,410.3881,411.1462,410.3781,411.1262,4961.0
2024-12-31 15:30:00,412.08,412.11,411.49,411.63,4336.0,411.0664,411.0963,410.4778,410.6175,4336.0
2024-12-31 15:35:00,411.87,412.29,411.35,411.35,9204.0,410.8569,411.2759,410.3382,410.3382,9204.0
2024-12-31 15:40:00,411.21,411.61,411.21,411.36,7600.0,410.1985,410.5975,410.1985,410.3482,7600.0
2024-12-31 15:45:00,411.34,411.76,410.91,411.76,8628.0,410.3282,410.7472,409.8993,410.7472,8628.0
2024-12-31 15:50:00,411.69,411.69,410.35,410.39,16604.0,410.6773,410.6773,409.3406,409.3805,16604.0
2024-12-31 15:55:00,410.06,410.67,409.65,410.42,23929.0,409.0514,409.6599,408.6424,409.4105,23929.0
2025-01-02 09:30:00,412.86,413.35,411.39,411.39,57391.0,411.8445,412.3333,410.3781,410.3781,57391.0
2025-01-02 09:35:00,411.0,411.0,409.34,409.34,18333.0,409.989,409.989,408.3331,408.3331,18333.0
2025-01-02 09:40:00,409.43,410.25,409.29,409.86,9181.0,408.4229,409.2409,408.2833,408.8518,9181.0
2025-01-02 09:45:00,410.24,411.62,410.15,411.62,16806.0,409.2309,410.6075,409.1411,410.6075,16806.0
2025-01-02 09:50:00,411.82,413.06,411.5,412.98,12489.0,410.807,412.044,410.4878,411.9642,12489.0
2025-01-02 09:55:00,412.98,413.67,412.92,413.4,20955.0,411.9642,412.6525,411.9043,412.3831,20955.0
2025-01-02 10:00:00,413.73,414.0,413.27,414.0,8599.0,412.7123,412.9817,412.2535,412.9817,8599.0
2025-01-02 10:05:00,413.98,414.65,413.98,414.22,14390.0,412.9617,413.6301,412.9617,413.2011,14390.0
2025-01-02 10:10:00,414.24,414.54,414.07,414.34,17465.0,413.2211,413.5203,413.0515,413.3208,17465.0
2025-01-02 10:15:00,414.19,414.43,413.01,413.02,19800.0,413.1712,413.4106,411.9941,412.0041,19800.0
2025-01-02 10:20:00,413.11,413.11,411.12,411.29,15214.0,412.0939,412.0939,410.1088,410.2783,15214.0
2025-01-02 10:25:00,411.41,412.16,411.4,411.61,12979.0,410.398,411.1462,410.3881,410.5975,12979.0
2025-01-02 10:30:00,411.47,411.63,410.44,411.06,10897.0,410.4579,410.6175,409.4304,410.0489,10897.0
2025-01-02 10:35:00,410.86,411.7,410.56,410.93,12409.0,409.8494,410.6873,409.5501,409.9192,12409.0
2025-01-02 10:40:00,411.08,411.2,410.03,410.44,18732.0,410.0688,410.1886,409.0214,409.4304,18732.0
2025-01-02 10:45:00,410.55,411.52,410.0,411.52,7289.0,409.5402,410.5078,408.9915,410.5078,7289.0
2025-01-02 10:50:00,411.32,412.15,411.19,411.66,6341.0,410.3083,411.1362,410.1786,410.6474,6341.0
2025-01-02 10:55:00,411.54,411.83,410.96,411.33,4600.0,410.5277,410.817,409.9491,410.3182,4600.0
2025-01-02 11:00:00,411.25,411.25,409.58,409.75,16734.0,410.2384,410.2384,408.5725,408.7421,16734.0
2025-01-02 11:05:00,409.9,410.34,409.83,410.25,4230.0,408.8918,409.3307,408.8219,409.2409,4230.0
2025-01-02 11:10:00,410.06,410.9,409.93,410.9,6576.0,409.0514,409.8893,408.9217,409.8893,6576.0
2025-01-02 11:15:00,410.58,410.92,410.58,410.86,4707.0,409.5701,409.9092,409.5701,409.8494,4707.0
2025-01-02 11:20:00,410.99,411.75,410.46,411.53,7502.0,409.9791,410.7372,409.4504,410.5177,7502.0
2025-01-02 11:25:00,411.59,411.77,411.2,411.69,15375.0,410.5776,410.7572,410.1886,410.6773,15375.0
2025-01-02 11:30:00,411.43,411.78,411.21,411.73,8136.0,410.418,410.7671,410.1985,410.7172,8136.0
2025-01-02 11:35:00,411.74,412.09,411.59,411.85,10578.0,410.7272,411.0764,410.5776,410.837,10578.0
2025-01-02 11:40:00,411.76,412.26,411.66,411.74,7179.0,410.7472,411.2459,410.6474,410.7272,7179.0
2025-01-02 11:45:00,411.68,412.62,411.68,412.56,2083.0,410.6674,411.6051,410.6674,411.5452,2083.0
2025-01-02 11:50:00,412.56,412.63,411.57,411.68,13089.0,411.5452,411.615,410.5576,410.6674,13089.0
2025-01-02 11:55:00,411.75,412.15,411.75,412.09,3414.0,410.7372,411.1362,410.7372,411.0764,3414.0
2025-01-02 12:00:00,412.06,412.16,411.8,412.16,3688.0,411.0464,411.1462,410.7871,411.1462,3688.0
2025-01-02 12:05:00,412.28,412.28,411.44,411.57,4958.0,411.2659,411.2659,410.428,410.5576,4958.0
2025-01-02 12:10:00,411.66,412.52,411.64,412.24,12124.0,410.6474,411.5053,410.6275,411.226,12124.0
2025-01-02 12:15:00,412.13,412.22,411.47,411.56,5735.0,411.1163,411.206,410.4579,410.5477,5735.0
2025-01-02 12:20:00,411.6,411.6,410.53,410.54,14129.0,410.5876,410.5876,409.5202,409.5302,14129.0
2025-01-02 12:25:00,410.41,410.43,408.66,408.81,15368.0,409.4005,409.4204,407.6548,407.8044,15368.0
2025-01-02 12:30:00,408.58,408.6,407.83,407.95,11453.0,407.575,407.5949,406.8268,406.9465,11453.0
2025-01-02 12:35:00,408.03,408.13,406.8,406.87,13810.0,407.0264,407.1261,405.7994,405.8692,13810.0
2025-01-02 12:40:00,406.93,407.14,406.06,406.79,152007.0,405.9291,406.1385,405.0612,405.7894,152007.0
2025-01-02 12:45:00,406.68,406.86,405.96,405.99,8081.0,405.6797,405.8592,404.9614,404.9914,8081.0
2025-01-02 12:50:00,405.83,407.22,405.61,406.75,4909.0,404.8318,406.2183,404.6123,405.7495,4909.0
2025-01-02 12:55:00,406.82,407.48,406.66,407.28,12254.0,405.8193,406.4777,405.6597,406.2782,12254.0
2025-01-02 13:00:00,407.18,407.18,406.0,406.11,10032.0,406.1784,406.1784,405.0013,405.1111,10032.0
2025-01-02 13:05:00,406.21,407.4,406.09,407.4,5571.0,405.2108,406.3979,405.0911,406.3979,5571.0
2025-01-02 13:10:00,407.3,407.4,406.47,406.5,14971.0,406.2981,406.3979,405.4702,405.5001,14971.0
2025-01-02 13:15:00,406.53,406.74,406.1,406.7,12106.0,405.53,405.7395,405.1011,405.6996,12106.0
2025-01-02 13:20:00,406.82,407.19,406.78,406.87,5390.0,405.8193,406.1884,405.7794,405.8692,5390.0
2025-01-02 13:25:00,406.91,407.04,406.62,407.04,15875.0,405.9091,406.0388,405.6198,406.0388,15875.0
2025-01-02 13:30:00,407.1,407.1,406.05,406.13,3622.0,406.0986,406.0986,405.0512,405.131,3622.0
2025-01-02 13:35:00,406.08,406.91,405.99,406.5,3723.0,405.0811,405.9091,404.9914,405.5001,3723.0
2025-01-02 13:40:00,406.48,407.28,406.29,407.28,10244.0,405.4802,406.2782,405.2906,406.2782,10244.0
2025-01-02 13:45:00,407.26,407.26,406.25,406.42,4185.0,406.2582,406.2582,405.2507,405.4203,4185.0
2025-01-02 13:50:00,406.41,406.41,406.05,406.22,1717.0,405.4103,405.4103,405.0512,405.2208,1717.0
2025-01-02 13:55:00,406.39,407.0,406.16,406.81,11339.0,405.3904,405.9989,405.161,405.8094,11339.0
2025-01-02 14:00:00,406.87,407.5,406.6,407.5,21721.0,405.8692,406.4977,405.5999,406.4977,21721.0
2025-01-02 14:05:00,407.46,407.98,407.23,407.25,25787.0,406.4578,406.9765,406.2283,406.2483,25787.0
2025-01-02 14:10:00,407.46,407.66,407.22,407.32,2871.0,406.4578,406.6573,406.2183,406.3181,2871.0
2025-01-02 14:15:00,407.43,407.76,407.28,407.56,5204.0,406.4278,406.757,406.2782,406.5575,5204.0
2025-01-02 14:20:00,407.57,408.04,407.41,408.03,7779.0,406.5675,407.0363,406.4079,407.0264,7779.0
2025-01-02 14:25:00,408.12,408.37,407.95,408.13,12864.0,407.1161,407.3655,406.9465,407.1261,12864.0
2025-01-02 14:30:00,408.12,408.21,407.65,407.83,8090.0,407.1161,407.2059,406.6473,406.8268,8090.0
2025-01-02 14:35:00,407.71,407.94,407.42,407.89,4598.0,406.7071,406.9366,406.4179,406.8867,4598.0
2025-01-02 14:40:00,407.73,408.05,407.69,407.76,8069.0,406.7271,407.0463,406.6872,406.757,8069.0
2025-01-02 14:45:00,407.79,408.67,407.31,408.42,12728.0,406.7869,407.6648,406.3081,407.4154,12728.0
2025-01-02 14:50:00,408.46,408.77,408.29,408.46,17000.0,407.4553,407.7645,407.2857,407.4553,17000.0
2025-01-02 14:55:00,408.3,408.38,407.16,407.27,7947.0,407.2957,407.3755,406.1585,406.2682,7947.0
2025-01-02 15:00:00,407.35,408.57,407.35,408.57,11078.0,406.348,407.565,406.348,407.565,11078.0
2025-01-02 15:05:00,408.45,408.63,408.28,408.51,5711.0,407.4453,407.6249,407.2757,407.5052,5711.0
2025-01-02 15:10:00,408.51,409.43,408.51,409.23,7607.0,407.5052,408.4229,407.5052,408.2234,7607.0
2025-01-02 15:15:00,408.96,409.08,408.79,409.02,6656.0,407.9541,408.0738,407.7845,408.0139,6656.0
2025-01-02 15:20:00,409.14,409.37,408.87,409.12,26215.0,408.1336,408.3631,407.8643,408.1137,26215.0
2025-01-02 15:25:00,409.16,409.28,408.97,409.13,12566.0,408.1536,408.2733,407.964,408.1236,12566.0
2025-01-02 15:30:00,409.14,409.88,408.88,409.2,16734.0,408.1336,408.8718,407.8743,408.1935,16734.0
2025-01-02 15:35:00,409.2,409.21,408.46,408.64,20730.0,408.1935,408.2034,407.4553,407.6349,20730.0
2025-01-02 15:40:00,408.79,409.02,408.69,408.83,20719.0,407.7845,408.0139,407.6847,407.8244,20719.0
2025-01-02 15:45:00,408.81,409.44,408.74,409.35,12626.0,407.8044,408.4329,407.7346,408.3431,12626.0
2025-01-02 15:50:00,409.34,409.75,409.1,409.34,28918.0,408.3331,408.7421,408.0937,408.3331,28918.0
2025-01-02 15:55:00,409.18,409.76,408.98,409.63,24811.0,408.1735,408.7521,407.974,408.6224,24811.0
2025-01-03 09:30:00,412.13,413.28,411.45,412.6,55874.0,411.1163,412.2634,410.4379,411.5851,55874.0
2025-01-03 09:35:00,412.65,414.1,412.15,414.1,6305.0,411.635,413.0814,411.1362,413.0814,6305.0
2025-01-03 09:40:00,414.05,414.54,413.86,414.47,6490.0,413.0315,413.5203,412.842,413.4505,6490.0
2025-01-03 09:45:00,414.49,414.58,412.88,413.09,17861.0,413.4705,413.5602,411.8644,412.0739,17861.0
2025-01-03 09:50:00,413.41,413.77,412.27,413.06,9679.0,412.3931,412.7522,411.2559,412.044,9679.0
2025-01-03 09:55:00,413.02,413.84,412.85,413.69,8965.0,412.0041,412.8221,411.8345,412.6724,8965.0
2025-01-03 10:00:00,413.99,414.1,413.0,413.97,8269.0,412.9717,413.0814,411.9841,412.9517,8269.0
2025-01-03 10:05:00,414.61,414.7,413.98,414.18,13908.0,413.5902,413.6799,412.9617,413.1612,13908.0
2025-01-03 10:10:00,414.29,414.4,412.91,413.25,10695.0,413.271,413.3807,411.8943,412.2335,10695.0
2025-01-03 10:15:00,413.16,413.45,412.4,412.66,9510.0,412.1437,412.433,411.3856,411.645,9510.0
2025-01-03 10:20:00,412.33,412.73,411.58,412.73,14458.0,411.3158,411.7148,410.5676,411.7148,14458.0
2025-01-03 10:25:00,412.89,413.1,412.57,412.95,8795.0,411.8744,412.0839,411.5552,411.9342,8795.0
2025-01-03 10:30:00,412.81,413.14,412.55,413.14,11037.0,411.7946,412.1238,411.5352,412.1238,11037.0
2025-01-03 10:35:00,412.98,413.71,412.76,412.99,7750.0,411.9642,412.6924,411.7447,411.9742,7750.0
2025-01-03 10:40:00,413.14,413.88,413.14,413.75,3708.0,412.1238,412.862,412.1238,412.7323,3708.0
2025-01-03 10:45:00,413.65,413.77,413.44,413.52,8050.0,412.6325,412.7522,412.423,412.5028,8050.0
2025-01-03 10:50:00,413.55,413.62,412.98,413.25,4646.0,412.5328,412.6026,411.9642,412.2335,4646.0
2025-01-03 10:55:00,413.19,413.7,413.18,413.69,6314.0,412.1737,412.6824,412.1637,412.6724,6314.0
2025-01-03 11:00:00,413.64,414.16,413.42,413.97,11527.0,412.6226,413.1413,412.4031,412.9517,11527.0
2025-01-03 11:05:00,413.79,413.81,412.96,412.96,12352.0,412.7722,412.7921,411.9442,411.9442,12352.0
2025-01-03 11:10:00,413.06,413.28,412.75,413.27,3644.0,412.044,412.2634,411.7347,412.2535,3644.0
2025-01-03 11:15:00,413.25,413.57,413.09,413.55,7697.0,412.2335,412.5527,412.0739,412.5328,7697.0
2025-01-03 11:20:00,413.87,414.0,413.57,413.92,4479.0,412.852,412.9817,412.5527,412.9019,4479.0
2025-01-03 11:25:00,413.87,414.33,413.87,414.3,17915.0,412.852,413.3109,412.852,413.2809,17915.0
2025-01-03 11:30:00,414.39,414.87,414.37,414.86,10355.0,413.3707,413.8495,413.3508,413.8396,10355.0
2025-01-03 11:35:00,414.58,415.15,414.57,414.93,10265.0,413.5602,414.1288,413.5503,413.9094,10265.0
2025-01-03 11:40:00,414.93,415.24,414.93,415.23,21735.0,413.9094,414.2186,413.9094,414.2086,21735.0
2025-01-03 11:45:00,415.31,415.33,415.23,415.26,4113.0,414.2884,414.3084,414.2086,414.2386,4113.0
2025-01-03 11:50:00,415.25,415.48,415.24,415.43,3640.0,414.2286,414.458,414.2186,414.4081,3640.0
2025-01-03 11:55:00,415.33,415.45,414.93,414.93,10526.0,414.3084,414.4281,413.9094,413.9094,10526.0
2025-01-03 12:00:00,415.0,415.29,414.98,415.21,690.0,413.9792,414.2685,413.9593,414.1887,690.0
2025-01-03 12:05:00,415.3,415.33,414.93,414.98,8107.0,414.2785,414.3084,413.9094,413.9593,8107.0
2025-01-03 12:10:00,415.0,415.11,414.69,414.75,3511.0,413.9792,414.0889,413.67,413.7298,3511.0
2025-01-03 12:15:00,414.63,415.15,414.63,414.73,11316.0,413.6101,414.1288,413.6101,413.7099,11316.0
2025-01-03 12:20:00,414.6,414.88,414.54,414.88,14145.0,413.5802,413.8595,413.5203,413.8595,14145.0
2025-01-03 12:25:00,415.03,415.1,414.56,414.57,2384.0,414.0091,414.079,413.5403,413.5503,2384.0
2025-01-03 12:30:00,414.62,414.78,414.45,414.77,3367.0,413.6001,413.7597,413.4306,413.7498,3367.0
2025-01-03 12:35:00,414.66,414.81,414.66,414.76,4797.0,413.64,413.7897,413.64,413.7398,4797.0
2025-01-03 12:40:00,414.76,414.94,414.69,414.81,6709.0,413.7398,413.9194,413.67,413.7897,6709.0
2025-01-03 12:45:00,414.7,414.84,414.7,414.84,943.0,413.6799,413.8196,413.6799,413.8196,943.0
2025-01-03 12:50:00,414.9,415.2,414.9,415.1,16400.0,413.8795,414.1787,413.8795,414.079,16400.0
2025-01-03 12:55:00,415.14,415.2,415.04,415.09,3169.0,414.1189,414.1787,414.0191,414.069,3169.0
2025-01-03 13:00:00,415.17,415.19,414.79,414.89,3905.0,414.1488,414.1687,413.7697,413.8695,3905.0
2025-01-03 13:05:00,415.03,415.22,415.01,415.16,2678.0,414.0091,414.1987,413.9892,414.1388,2678.0
2025-01-03 13:10:00,415.22,415.25,415.12,415.23,2859.0,414.1987,414.2286,414.0989,414.2086,2859.0
2025-01-03 13:15:00,415.32,415.39,415.18,415.39,2799.0,414.2984,414.3682,414.1588,414.3682,2799.0
2025-01-03 13:20:00,415.35,415.45,415.27,415.35,5311.0,414.3283,414.4281,414.2485,414.3283,5311.0
2025-01-03 13:25:00,415.39,415.82,415.38,415.79,4022.0,414.3682,414.7972,414.3583,414.7673,4022.0
2025-01-03 13:30:00,415.83,416.01,415.65,415.76,11356.0,414.8072,414.9867,414.6276,414.7373,11356.0
2025-01-03 13:35:00,415.76,416.16,415.76,416.16,9392.0,414.7373,415.1364,414.7373,415.1364,9392.0
2025-01-03 13:40:00,416.22,416.27,416.16,416.27,2413.0,415.1962,415.2461,415.1364,415.2461,2413.0
2025-01-03 13:45:00,416.29,416.32,416.1,416.1,10143.0,415.266,415.296,415.0765,415.0765,10143.0
2025-01-03 13:50:00,416.05,416.08,415.86,415.96,4751.0,415.0266,415.0565,414.8371,414.9368,4751.0
2025-01-03 13:55:00,416.15,416.15,415.6,415.6,6609.0,415.1264,415.1264,414.5777,414.5777,6609.0
2025-01-03 14:00:00,415.56,416.13,415.56,416.13,6072.0,414.5378,415.1064,414.5378,415.1064,6072.0
2025-01-03 14:05:00,416.11,416.32,416.09,416.27,4629.0,415.0865,415.296,415.0665,415.2461,4629.0
2025-01-03 14:10:00,416.27,416.45,416.27,416.36,1634.0,415.2461,415.4256,415.2461,415.3359,1634.0
2025-01-03 14:15:00,416.32,416.49,416.26,416.46,4593.0,415.296,415.4655,415.2361,415.4356,4593.0
2025-01-03 14:20:00,416.47,416.51,416.2,416.2,19522.0,415.4456,415.4855,415.1763,415.1763,19522.0
2025-01-03 14:25:00,416.21,416.43,416.13,416.43,7486.0,415.1862,415.4057,415.1064,415.4057,7486.0
2025-01-03 14:30:00,416.42,416.5,416.32,416.48,5706.0,415.3957,415.4755,415.296,415.4556,5706.0
2025-01-03 14:35:00,416.64,416.82,416.63,416.82,1265.0,415.6152,415.7947,415.6052,415.7947,1265.0
2025-01-03 14:40:00,416.81,416.85,416.66,416.69,4537.0,415.7848,415.8247,415.6351,415.665,4537.0
2025-01-03 14:45:00,416.75,416.81,416.57,416.71,2651.0,415.7249,415.7848,415.5453,415.685,2651.0
2025-01-03 14:50:00,416.69,416.7,416.35,416.44,6998.0,415.665,415.675,415.3259,415.4157,6998.0
2025-01-03 14:55:00,416.47,416.59,416.4,416.58,4937.0,415.4456,415.5653,415.3758,415.5553,4937.0
2025-01-03 15:00:00,416.36,416.37,415.96,416.03,3784.0,415.3359,415.3458,414.9368,415.0067,3784.0
2025-01-03 15:05:00,415.97,416.24,415.85,416.19,4174.0,414.9468,415.2162,414.8271,415.1663,4174.0
2025-01-03 15:10:00,416.23,416.35,416.05,416.25,5644.0,415.2062,415.3259,415.0266,415.2261,5644.0
2025-01-03 15:15:00,416.23,416.32,416.21,416.26,11192.0,415.2062,415.296,415.1862,415.2361,11192.0
2025-01-03 15:20:00,416.22,416.27,416.04,416.11,9429.0,415.1962,415.2461,415.0166,415.0865,9429.0
2025-01-03 15:25:00,416.05,416.24,416.0,416.23,3694.0,415.0266,415.2162,414.9767,415.2062,3694.0
2025-01-03 15:30:00,416.06,416.15,415.85,415.96,21073.0,415.0366,415.1264,414.8271,414.9368,21073.0
2025-01-03 15:35:00,415.94,416.27,415.94,416.09,13182.0,414.9169,415.2461,414.9169,415.0665,13182.0
2025-01-03 15:40:00,416.07,416.11,415.95,415.95,4640.0,415.0466,415.0865,414.9269,414.9269,4640.0
2025-01-03 15:45:00,415.97,416.11,415.69,415.71,12042.0,414.9468,415.0865,414.6675,414.6875,12042.0
2025-01-03 15:50:00,415.77,416.28,415.6,416.12,11643.0,414.7473,415.2561,414.5777,415.0965,11643.0
2025-01-03 15:55:00,416.15,416.7,416.12,416.53,10850.0,415.1264,415.675,415.0965,415.5054,10850.0
2025-01-06 09:30:00,421.03,421.75,420.77,421.48,77965.0,419.9944,420.7126,419.735,420.4433,77965.0
2025-01-06 09:35:00,421.59,421.87,420.99,421.26,14690.0,420.553,420.8323,419.9545,420.2238,14690.0
2025-01-06 09:40:00,421.27,422.08,420.96,421.11,15483.0,420.2338,421.0418,419.9245,420.0742,15483.0
2025-01-06 09:45:00,421.75,422.34,421.63,422.25,9544.0,420.7126,421.3012,420.5929,421.2114,9544.0
2025-01-06 09:50:00,422.3,422.5,421.62,422.12,11977.0,421.2613,421.4608,420.5829,421.0817,11977.0
2025-01-06 09:55:00,422.1,422.35,421.5,421.87,13992.0,421.0617,421.3111,420.4632,420.8323,13992.0
2025-01-06 10:00:00,421.94,422.25,421.81,421.98,8799.0,420.9021,421.2114,420.7725,420.942,8799.0
2025-01-06 10:05:00,421.91,422.16,421.58,422.15,7320.0,420.8722,421.1216,420.543,421.1116,7320.0
2025-01-06 10:10:00,422.15,422.63,421.35,422.63,17968.0,421.1116,421.5904,420.3136,421.5904,17968.0
2025-01-06 10:15:00,422.7,422.88,422.18,422.82,8269.0,421.6603,421.8398,421.1415,421.78,8269.0
2025-01-06 10:20:00,422.78,423.24,422.62,422.97,7079.0,421.7401,422.1989,421.5805,421.9296,7079.0
2025-01-06 10:25:00,422.92,423.54,422.92,423.29,5611.0,421.8797,422.4982,421.8797,422.2488,5611.0
2025-01-06 10:30:00,423.19,423.26,422.91,423.1,8644.0,422.1491,422.2189,421.8697,422.0593,8644.0
2025-01-06 10:35:00,422.71,423.23,422.67,423.02,4399.0,421.6702,422.189,421.6303,421.9795,4399.0
2025-01-06 10:40:00,422.98,423.32,422.94,423.32,18459.0,421.9396,422.2787,421.8997,422.2787,18459.0
2025-01-06 10:45:00,423.39,423.8,423.38,423.41,9421.0,422.3486,422.7576,422.3386,422.3685,9421.0
2025-01-06 10:50:00,423.58,423.89,423.26,423.74,16141.0,422.5381,422.8473,422.2189,422.6977,16141.0
2025-01-06 10:55:00,423.64,423.85,423.5,423.59,4233.0,422.598,422.8074,422.4583,422.5481,4233.0
2025-01-06 11:00:00,423.68,423.7,423.3,423.69,7360.0,422.6379,422.6578,422.2588,422.6478,7360.0
2025-01-06 11:05:00,423.69,423.98,423.68,423.8,41966.0,422.6478,422.9371,422.6379,422.7576,41966.0
2025-01-06 11:10:00,423.92,424.07,423.69,423.72,7758.0,422.8773,423.0269,422.6478,422.6778,7758.0
2025-01-06 11:15:00,423.68,423.88,423.3,423.54,5883.0,422.6379,422.8374,422.2588,422.4982,5883.0
2025-01-06 11:20:00,423.68,423.68,423.18,423.25,14857.0,422.6379,422.6379,422.1391,422.2089,14857.0
2025-01-06 11:25:00,423.21,423.78,423.21,423.69,5804.0,422.169,422.7376,422.169,422.6478,5804.0
2025-01-06 11:30:00,423.69,423.74,423.43,423.57,11796.0,422.6478,422.6977,422.3885,422.5281,11796.0
2025-01-06 11:35:00,423.5,423.57,423.34,423.55,6842.0,422.4583,422.5281,422.2987,422.5082,6842.0
2025-01-06 11:40:00,423.54,423.57,423.27,423.32,3081.0,422.4982,422.5281,422.2289,422.2787,3081.0
2025-01-06 11:45:00,423.4,423.4,422.97,423.03,14124.0,422.3585,422.3585,421.9296,421.9895,14124.0
2025-01-06 11:50:00,423.06,423.31,423.06,423.26,9695.0,422.0194,422.2688,422.0194,422.2189,9695.0
2025-01-06 11:55:00,423.25,423.31,423.09,423.14,4785.0,422.2089,422.2688,422.0493,422.0992,4785.0
2025-01-06 12:00:00,423.03,423.13,422.76,423.11,4062.0,421.9895,422.0892,421.7201,422.0693,4062.0
2025-01-06 12:05:00,423.17,423.4,422.95,423.37,5824.0,422.1291,422.3585,421.9097,422.3286,5824.0
2025-01-06 12:10:00,423.31,423.32,422.85,422.91,15529.0,422.2688,422.2787,421.8099,421.8697,15529.0
2025-01-06 12:15:00,422.91,422.98,422.58,422.7,6792.0,421.8697,421.9396,421.5406,421.6603,6792.0
2025-01-06 12:20:00,422.74,422.85,422.59,422.64,10117.0,421.7002,421.8099,421.5505,421.6004,10117.0
2025-01-06 12:25:00,422.63,422.74,422.53,422.66,11614.0,421.5904,421.7002,421.4907,421.6204,11614.0
2025-01-06 12:30:00,422.54,422.9,422.49,422.8,13661.0,421.5007,421.8598,421.4508,421.76,13661.0
2025-01-06 12:35:00,422.83,422.94,422.39,422.4,17631.0,421.7899,421.8997,421.351,421.361,17631.0
2025-01-06 12:40:00,422.39,422.42,421.88,422.13,36893.0,421.351,421.381,420.8423,421.0917,36893.0
2025-01-06 12:45:00,422.05,422.26,421.82,422.1,14747.0,421.0119,421.2213,420.7824,421.0617,14747.0
2025-01-06 12:50:00,422.07,422.34,421.81,422.2,33116.0,421.0318,421.3012,420.7725,421.1615,33116.0
2025-01-06 12:55:00,422.17,422.17,421.88,422.02,13459.0,421.1316,421.1316,420.8423,420.9819,13459.0
2025-01-06 13:00:00,422.01,422.04,421.15,421.67,7767.0,420.972,421.0019,420.1141,420.6328,7767.0
2025-01-06 13:05:00,421.59,421.88,421.59,421.84,13469.0,420.553,420.8423,420.553,420.8024,13469.0
2025-01-06 13:10:00,421.76,421.89,421.68,421.74,14282.0,420.7226,420.8523,420.6428,420.7026,14282.0
2025-01-06 13:15:00,421.65,421.65,421.28,421.45,7919.0,420.6128,420.6128,420.2438,420.4133,7919.0
2025-01-06 13:20:00,421.45,421.95,421.45,421.81,28496.0,420.4133,420.9121,420.4133,420.7725,28496.0
2025-01-06 13:25:00,421.83,421.94,421.74,421.92,12198.0,420.7924,420.9021,420.7026,420.8822,12198.0
2025-01-06 13:30:00,421.93,421.96,421.55,421.57,11286.0,420.8922,420.9221,420.5131,420.533,11286.0
2025-01-06 13:35:00,421.6,421.74,421.4,421.47,12865.0,420.563,420.7026,420.3635,420.4333,12865.0
2025-01-06 13:40:00,421.56,421.61,421.04,421.22,9979.0,420.5231,420.5729,420.0043,420.1839,9979.0
2025-01-06 13:45:00,421.17,421.17,420.43,420.57,15483.0,420.134,420.134,419.3959,419.5355,15483.0
2025-01-06 13:50:00,420.66,421.15,420.59,420.96,9329.0,419.6253,420.1141,419.5555,419.9245,9329.0
2025-01-06 13:55:00,420.94,420.99,420.28,420.28,7231.0,419.9046,419.9545,419.2462,419.2462,7231.0
2025-01-06 14:00:00,420.31,420.31,419.8,420.03,5511.0,419.2761,419.2761,418.7674,418.9968,5511.0
2025-01-06 14:05:00,420.0,420.47,419.99,420.33,4959.0,418.9669,419.4358,418.9569,419.2961,4959.0
2025-01-06 14:10:00,420.2,420.39,419.98,420.38,3090.0,419.1664,419.3559,418.947,419.346,3090.0
2025-01-06 14:15:00,420.27,420.54,420.25,420.4,10263.0,419.2362,419.5056,419.2163,419.3659,10263.0
2025-01-06 14:20:00,420.52,420.63,420.33,420.55,27156.0,419.4856,419.5954,419.2961,419.5156,27156.0
2025-01-06 14:25:00,420.45,420.72,420.45,420.45,6773.0,419.4158,419.6851,419.4158,419.4158,6773.0
2025-01-06 14:30:00,420.53,420.53,420.18,420.31,4720.0,419.4956,419.4956,419.1465,419.2761,4720.0
2025-01-06 14:35:00,420.23,420.37,420.18,420.19,4465.0,419.1963,419.336,419.1465,419.1564,4465.0
2025-01-06 14:40:00,420.19,420.4,420.19,420.36,14908.0,419.1564,419.3659,419.1564,419.326,14908.0
2025-01-06 14:45:00,420.53,420.71,420.25,420.7,4264.0,419.4956,419.6752,419.2163,419.6652,4264.0
2025-01-06 14:50:00,420.51,420.53,420.18,420.35,6543.0,419.4757,419.4956,419.1465,419.316,6543.0
2025-01-06 14:55:00,420.36,420.43,419.57,419.61,57450.0,419.326,419.3959,418.538,418.5779,57450.0
2025-01-06 15:00:00,419.5,420.07,419.34,419.99,7767.0,418.4681,419.0367,418.3085,418.9569,7767.0
2025-01-06 15:05:00,420.08,420.18,419.89,420.12,10890.0,419.0467,419.1465,418.8572,419.0866,10890.0
2025-01-06 15:10:00,420.06,420.34,419.95,420.19,9759.0,419.0268,419.3061,418.917,419.1564,9759.0
2025-01-06 15:15:00,420.14,420.35,420.09,420.29,35314.0,419.1066,419.316,419.0567,419.2562,35314.0
2025-01-06 15:20:00,420.26,420.91,420.2,420.88,10653.0,419.2263,419.8747,419.1664,419.8447,10653.0
2025-01-06 15:25:00,420.77,420.88,420.7,420.87,9542.0,419.735,419.8447,419.6652,419.8348,9542.0
2025-01-06 15:30:00,420.91,421.1,420.84,420.9,16188.0,419.8747,420.0642,419.8048,419.8647,16188.0
2025-01-06 15:35:00,420.88,421.16,420.62,420.64,6538.0,419.8447,420.1241,419.5854,419.6053,6538.0
2025-01-06 15:40:00,420.65,420.88,420.54,420.63,6829.0,419.6153,419.8447,419.5056,419.5954,6829.0
2025-01-06 15:45:00,420.63,420.65,419.75,419.81,9926.0,419.5954,419.6153,418.7175,418.7774,9926.0
2025-01-06 15:50:00,419.67,421.1,419.67,421.01,16555.0,418.6377,420.0642,418.6377,419.9744,16555.0
2025-01-06 15:55:00,421.02,421.34,420.63,421.27,20730.0,419.9844,420.3036,419.5954,420.2338,20730.0
2025-01-07 09:30:00,423.08,423.08,421.23,421.31,109693.0,422.0393,422.0393,420.1939,420.2737,109693.0
2025-01-07 09:35:00,421.0,421.29,420.21,420.21,5655.0,419.9644,420.2537,419.1764,419.1764,5655.0
2025-01-07 09:40:00,420.23,421.71,420.2,421.7,8494.0,419.1963,420.6727,419.1664,420.6627,8494.0
2025-01-07 09:45:00,421.85,422.01,421.25,421.27,19860.0,420.8124,420.972,420.2138,420.2338,19860.0
2025-01-07 09:50:00,421.27,421.98,421.14,421.21,9313.0,420.2338,420.942,420.1041,420.1739,9313.0
2025-01-07 09:55:00,421.35,421.39,420.05,420.33,10642.0,420.3136,420.3535,419.0168,419.2961,10642.0
2025-01-07 10:00:00,420.18,420.18,418.12,418.25,18571.0,419.1465,419.1465,417.0915,417.2212,18571.0
2025-01-07 10:05:00,418.22,418.65,417.47,417.7,9670.0,417.1913,417.6202,416.4431,416.6726,9670.0
2025-01-07 10:10:00,417.75,418.3,417.35,417.82,9282.0,416.7224,417.2711,416.3234,416.7923,9282.0
2025-01-07 10:15:00,417.68,417.8,416.81,417.23,12876.0,416.6526,416.7723,415.7848,416.2037,12876.0
2025-01-07 10:20:00,417.4,418.04,417.18,417.8,24946.0,416.3733,417.0117,416.1538,416.7723,24946.0
2025-01-07 10:25:00,417.98,418.41,417.24,417.25,10772.0,416.9519,417.3808,416.2137,416.2237,10772.0
2025-01-07 10:30:00,417.14,417.24,415.53,415.77,17965.0,416.1139,416.2137,414.5079,414.7473,17965.0
2025-01-07 10:35:00,415.92,416.0,414.2,414.28,10760.0,414.8969,414.9767,413.1812,413.261,10760.0
2025-01-07 10:40:00,414.3,414.82,414.24,414.82,12635.0,413.2809,413.7996,413.2211,413.7996,12635.0
2025-01-07 10:45:00,414.34,414.77,413.89,414.72,11456.0,413.3208,413.7498,412.8719,413.6999,11456.0
2025-01-07 10:50:00,414.9,415.66,414.55,415.47,9409.0,413.8795,414.6376,413.5303,414.4481,9409.0
2025-01-07 10:55:00,415.59,416.77,415.59,416.77,7938.0,414.5678,415.7449,414.5678,415.7449,7938.0
2025-01-07 11:00:00,416.77,416.9,416.28,416.53,4952.0,415.7449,415.8745,415.2561,415.5054,4952.0
2025-01-07 11:05:00,416.49,416.68,415.8,416.56,12138.0,415.4655,415.6551,414.7772,415.5354,12138.0
2025-01-07 11:10:00,416.49,416.5,415.6,415.9,5998.0,415.4655,415.4755,414.5777,414.877,5998.0
2025-01-07 11:15:00,415.87,416.12,415.66,415.99,9706.0,414.8471,415.0965,414.6376,414.9668,9706.0
2025-01-07 11:20:00,416.24,416.46,415.72,416.46,13382.0,415.2162,415.4356,414.6974,415.4356,13382.0
2025-01-07 11:25:00,416.46,417.07,416.38,416.8,3949.0,415.4356,416.0441,415.3558,415.7748,3949.0
2025-01-07 11:30:00,416.6,416.66,415.74,415.89,8736.0,415.5753,415.6351,414.7174,414.867,8736.0
2025-01-07 11:35:00,415.91,416.5,415.37,416.5,9077.0,414.887,415.4755,414.3483,415.4755,9077.0
2025-01-07 11:40:00,416.43,416.74,415.79,415.84,8072.0,415.4057,415.7149,414.7673,414.8171,8072.0
2025-01-07 11:45:00,415.78,416.18,415.76,415.77,8281.0,414.7573,415.1563,414.7373,414.7473,8281.0
2025-01-07 11:50:00,415.72,415.73,414.7,414.7,7624.0,414.6974,414.7074,413.6799,413.6799,7624.0
2025-01-07 11:55:00,414.87,414.88,414.41,414.64,7620.0,413.8495,413.8595,413.3907,413.6201,7620.0
2025-01-07 12:00:00,414.9,415.02,414.49,414.52,15118.0,413.8795,413.9992,413.4705,413.5004,15118.0
2025-01-07 12:05:00,414.55,414.73,414.46,414.73,5435.0,413.5303,413.7099,413.4405,413.7099,5435.0
2025-01-07 12:10:00,414.6,415.09,414.38,415.06,4817.0,413.5802,414.069,413.3607,414.0391,4817.0
2025-01-07 12:15:00,415.06,415.21,414.76,415.14,6291.0,414.0391,414.1887,413.7398,414.1189,6291.0
2025-01-07 12:20:00,415.03,415.04,414.45,414.46,3504.0,414.0091,414.0191,413.4306,413.4405,3504.0
2025-01-07 12:25:00,414.52,414.56,413.99,414.37,19723.0,413.5004,413.5403,412.9717,413.3508,19723.0
2025-01-07 12:30:00,414.34,415.08,414.34,414.96,4614.0,413.3208,414.059,413.3208,413.9393,4614.0
2025-01-07 12:35:00,414.9,414.91,414.39,414.5,7941.0,413.8795,413.8894,413.3707,413.4804,7941.0
2025-01-07 12:40:00,414.43,414.52,414.19,414.25,6970.0,413.4106,413.5004,413.1712,413.2311,6970.0
2025-01-07 12:45:00,414.22,414.26,413.86,414.08,12743.0,413.2011,413.241,412.842,413.0615,12743.0
2025-01-07 12:50:00,414.01,414.22,413.67,414.22,4654.0,412.9916,413.2011,412.6525,413.2011,4654.0
2025-01-07 12:55:00,414.25,414.85,414.23,414.84,2806.0,413.2311,413.8296,413.2111,413.8196,2806.0
2025-01-07 13:00:00,415.04,415.18,414.83,415.11,3931.0,414.0191,414.1588,413.8096,414.0889,3931.0
2025-01-07 13:05:00,415.15,415.53,415.05,415.51,7445.0,414.1288,414.5079,414.0291,414.488,7445.0
2025-01-07 13:10:00,415.61,415.77,415.45,415.77,7189.0,414.5877,414.7473,414.4281,414.7473,7189.0
2025-01-07 13:15:00,415.76,415.82,415.54,415.82,9396.0,414.7373,414.7972,414.5179,414.7972,9396.0
2025-01-07 13:20:00,415.85,416.02,415.71,415.93,8334.0,414.8271,414.9967,414.6875,414.9069,8334.0
2025-01-07 13:25:00,415.88,416.2,415.82,416.02,3479.0,414.857,415.1763,414.7972,414.9967,3479.0
2025-01-07 13:30:00,415.97,415.97,415.5,415.5,4287.0,414.9468,414.9468,414.478,414.478,4287.0
2025-01-07 13:35:00,415.54,415.54,415.01,415.07,9379.0,414.5179,414.5179,413.9892,414.049,9379.0
2025-01-07 13:40:00,414.94,414.94,414.66,414.75,2736.0,413.9194,413.9194,413.64,413.7298,2736.0
2025-01-07 13:45:00,414.7,414.94,414.69,414.77,2259.0,413.6799,413.9194,413.67,413.7498,2259.0
2025-01-07 13:50:00,414.85,414.98,414.67,414.71,5349.0,413.8296,413.9593,413.65,413.6899,5349.0
2025-01-07 13:55:00,414.73,414.82,414.54,414.74,3821.0,413.7099,413.7996,413.5203,413.7198,3821.0
2025-01-07 14:00:00,414.75,415.15,414.73,414.92,15564.0,413.7298,414.1288,413.7099,413.8994,15564.0
2025-01-07 14:05:00,414.83,415.24,414.83,415.18,4501.0,413.8096,414.2186,413.8096,414.1588,4501.0
2025-01-07 14:10:00,415.16,415.33,415.0,415.0,17985.0,414.1388,414.3084,413.9792,413.9792,17985.0
2025-01-07 14:15:00,414.99,414.99,414.77,414.84,5513.0,413.9692,413.9692,413.7498,413.8196,5513.0
2025-01-07 14:20:00,414.86,414.91,414.5,414.65,3434.0,413.8396,413.8894,413.4804,413.6301,3434.0
2025-01-07 14:25:00,414.69,414.87,414.69,414.81,5275.0,413.67,413.8495,413.67,413.7897,5275.0
2025-01-07 14:30:00,414.71,414.71,414.39,414.56,4723.0,413.6899,413.6899,413.3707,413.5403,4723.0
2025-01-07 14:35:00,414.59,414.61,414.12,414.12,9252.0,413.5702,413.5902,413.1014,413.1014,9252.0
2025-01-07 14:40:00,414.12,414.49,413.86,414.49,6328.0,413.1014,413.4705,412.842,413.4705,6328.0
2025-01-07 14:45:00,414.53,414.6,413.93,413.94,4262.0,413.5104,413.5802,412.9118,412.9218,4262.0
2025-01-07 14:50:00,414.01,414.32,414.01,414.14,3584.0,412.9916,413.3009,412.9916,413.1213,3584.0
2025-01-07 14:55:00,414.18,414.18,413.99,414.09,5617.0,413.1612,413.1612,412.9717,413.0714,5617.0
2025-01-07 15:00:00,414.16,414.17,413.64,414.0,9516.0,413.1413,413.1512,412.6226,412.9817,9516.0
2025-01-07 15:05:00,413.73,414.15,413.35,413.39,7791.0,412.7123,413.1313,412.3333,412.3732,7791.0
2025-01-07 15:10:00,413.44,413.44,413.0,413.11,6806.0,412.423,412.423,411.9841,412.0939,6806.0
2025-01-07 15:15:00,413.16,413.32,412.97,412.99,10025.0,412.1437,412.3033,411.9542,411.9742,10025.0
2025-01-07 15:20:00,412.94,412.94,412.37,412.47,8248.0,411.9243,411.9243,411.3557,411.4554,8248.0
2025-01-07 15:25:00,412.6,412.86,412.44,412.48,12459.0,411.5851,411.8445,411.4255,411.4654,12459.0
2025-01-07 15:30:00,412.59,412.76,411.93,411.93,16228.0,411.5751,411.7447,410.9168,410.9168,16228.0
2025-01-07 15:35:00,412.05,412.45,411.58,412.45,9648.0,411.0365,411.4355,410.5676,411.4355,9648.0
2025-01-07 15:40:00,412.57,413.02,412.42,412.42,16630.0,411.5552,412.0041,411.4056,411.4056,16630.0
2025-01-07 15:45:00,412.47,412.94,412.22,412.87,15277.0,411.4554,411.9243,411.206,411.8544,15277.0
2025-01-07 15:50:00,412.78,413.05,412.39,412.89,20071.0,411.7647,412.034,411.3756,411.8744,20071.0
2025-01-07 15:55:00,412.9,413.26,412.86,413.09,26199.0,411.8844,412.2435,411.8445,412.0739,26199.0
2025-01-08 09:30:00,413.78,413.82,412.68,413.79,130442.0,412.7622,412.8021,411.6649,412.7722,130442.0
2025-01-08 09:35:00,413.89,413.89,412.61,412.61,8296.0,412.8719,412.8719,411.5951,411.5951,8296.0
2025-01-08 09:40:00,412.56,414.08,412.56,413.81,8304.0,411.5452,413.0615,411.5452,412.7921,8304.0
2025-01-08 09:45:00,414.02,414.11,413.06,414.07,11835.0,413.0016,413.0914,412.044,413.0515,11835.0
2025-01-08 09:50:00,414.02,414.23,412.51,413.2,15810.0,413.0016,413.2111,411.4953,412.1836,15810.0
2025-01-08 09:55:00,413.21,413.82,413.01,413.81,11183.0,412.1936,412.8021,411.9941,412.7921,11183.0
2025-01-08 10:00:00,413.78,414.86,413.62,414.62,8353.0,412.7622,413.8396,412.6026,413.6001,8353.0
2025-01-08 10:05:00,414.33,414.42,413.78,413.9,8745.0,413.3109,413.4006,412.7622,412.8819,8745.0
2025-01-08 10:10:00,413.98,414.2,411.72,411.72,12746.0,412.9617,413.1812,410.7073,410.7073,12746.0
2025-01-08 10:15:00,411.95,412.68,411.56,412.68,7647.0,410.9367,411.6649,410.5477,411.6649,7647.0
2025-01-08 10:20:00,412.58,413.06,411.58,412.96,5879.0,411.5652,412.044,410.5676,411.9442,5879.0
2025-01-08 10:25:00,412.91,413.05,412.23,412.43,3643.0,411.8943,412.034,411.216,411.4155,3643.0
2025-01-08 10:30:00,412.51,412.74,412.3,412.66,4047.0,411.4953,411.7248,411.2858,411.645,4047.0
2025-01-08 10:35:00,412.75,413.78,412.75,413.06,13056.0,411.7347,412.7622,411.7347,412.044,13056.0
2025-01-08 10:40:00,413.04,413.22,412.6,412.73,10325.0,412.024,412.2036,411.5851,411.7148,10325.0
2025-01-08 10:45:00,412.68,412.88,412.45,412.84,4899.0,411.6649,411.8644,411.4355,411.8245,4899.0
2025-01-08 10:50:00,413.24,413.71,413.16,413.45,4584.0,412.2235,412.6924,412.1437,412.433,4584.0
2025-01-08 10:55:00,413.38,413.64,413.36,413.58,1688.0,412.3632,412.6226,412.3432,412.5627,1688.0
2025-01-08 11:00:00,413.62,413.62,412.86,412.86,3460.0,412.6026,412.6026,411.8445,411.8445,3460.0
2025-01-08 11:05:00,412.92,413.17,412.45,412.99,5378.0,411.9043,412.1537,411.4355,411.9742,5378.0
2025-01-08 11:10:00,413.13,413.48,413.03,413.17,6256.0,412.1138,412.4629,412.0141,412.1537,6256.0
2025-01-08 11:15:00,413.23,413.31,412.9,413.31,3468.0,412.2136,412.2934,411.8844,412.2934,3468.0
2025-01-08 11:20:00,413.49,413.81,413.46,413.61,4608.0,412.4729,412.7921,412.443,412.5926,4608.0
2025-01-08 11:25:00,413.69,413.69,413.09,413.11,9943.0,412.6724,412.6724,412.0739,412.0939,9943.0
2025-01-08 11:30:00,413.54,413.73,413.38,413.6,2942.0,412.5228,412.7123,412.3632,412.5827,2942.0
2025-01-08 11:35:00,413.67,414.31,413.62,414.24,8570.0,412.6525,413.2909,412.6026,413.2211,8570.0
2025-01-08 11:40:00,414.29,414.8,413.97,414.61,16526.0,413.271,413.7797,412.9517,413.5902,16526.0
2025-01-08 11:45:00,414.62,414.72,414.32,414.37,13982.0,413.6001,413.6999,413.3009,413.3508,13982.0
2025-01-08 11:50:00,414.37,414.39,414.21,414.24,8756.0,413.3508,413.3707,413.1911,413.2211,8756.0
2025-01-08 11:55:00,414.16,414.36,414.0,414.33,3914.0,413.1413,413.3408,412.9817,413.3109,3914.0
2025-01-08 12:00:00,414.24,414.24,413.6,413.69,2566.0,413.2211,413.2211,412.5827,412.6724,2566.0
2025-01-08 12:05:00,413.54,413.55,412.93,413.18,8642.0,412.5228,412.5328,411.9143,412.1637,8642.0
2025-01-08 12:10:00,413.23,413.23,412.46,412.46,3858.0,412.2136,412.2136,411.4455,411.4455,3858.0
2025-01-08 12:15:00,412.49,412.63,412.18,412.44,8166.0,411.4754,411.615,411.1661,411.4255,8166.0
2025-01-08 12:20:00,412.5,412.51,411.59,411.64,12616.0,411.4854,411.4953,410.5776,410.6275,12616.0
2025-01-08 12:25:00,411.71,411.75,410.48,410.49,5800.0,410.6973,410.7372,409.4703,409.4803,5800.0
2025-01-08 12:30:00,410.64,411.08,410.21,410.91,10001.0,409.6299,410.0688,409.201,409.8993,10001.0
2025-01-08 12:35:00,411.15,411.15,410.83,410.92,8922.0,410.1387,410.1387,409.8195,409.9092,8922.0
2025-01-08 12:40:00,410.94,411.64,410.94,411.6,8732.0,409.9292,410.6275,409.9292,410.5876,8732.0
2025-01-08 12:45:00,411.59,411.66,411.24,411.33,4488.0,410.5776,410.6474,410.2285,410.3182,4488.0
2025-01-08 12:50:00,411.51,411.96,411.37,411.86,8633.0,410.4978,410.9467,410.3581,410.8469,8633.0
2025-01-08 12:55:00,411.84,412.33,411.74,412.09,38227.0,410.827,411.3158,410.7272,411.0764,38227.0
2025-01-08 13:00:00,412.0,413.25,412.0,412.99,7462.0,410.9866,412.2335,410.9866,411.9742,7462.0
2025-01-08 13:05:00,413.03,413.36,412.89,413.1,20009.0,412.0141,412.3432,411.8744,412.0839,20009.0
2025-01-08 13:10:00,413.23,413.57,413.05,413.31,5318.0,412.2136,412.5527,412.034,412.2934,5318.0
2025-01-08 13:15:00,413.54,413.81,413.46,413.81,4680.0,412.5228,412.7921,412.443,412.7921,4680.0
2025-01-08 13:20:00,413.73,413.96,413.47,413.96,3860.0,412.7123,412.9418,412.453,412.9418,3860.0
2025-01-08 13:25:00,414.19,414.67,414.18,414.26,5519.0,413.1712,413.65,413.1612,413.241,5519.0
2025-01-08 13:30:00,414.18,414.18,413.83,413.98,8475.0,413.1612,413.1612,412.8121,412.9617,8475.0
2025-01-08 13:35:00,413.87,414.34,413.87,414.24,15612.0,412.852,413.3208,412.852,413.2211,15612.0
2025-01-08 13:40:00,414.2,414.2,413.83,414.07,2894.0,413.1812,413.1812,412.8121,413.0515,2894.0
2025-01-08 13:45:00,414.07,414.07,413.49,413.82,4825.0,413.0515,413.0515,412.4729,412.8021,4825.0
2025-01-08 13:50:00,413.53,413.53,412.35,412.49,4048.0,412.5128,412.5128,411.3357,411.4754,4048.0
2025-01-08 13:55:00,412.5,413.17,412.44,413.15,7463.0,411.4854,412.1537,411.4255,412.1338,7463.0
2025-01-08 14:00:00,413.16,413.16,412.55,412.92,6602.0,412.1437,412.1437,411.5352,411.9043,6602.0
2025-01-08 14:05:00,413.1,414.4,413.09,414.4,9442.0,412.0839,413.3807,412.0739,413.3807,9442.0
2025-01-08 14:10:00,414.39,414.44,413.17,413.31,4567.0,413.3707,413.4206,412.1537,412.2934,4567.0
2025-01-08 14:15:00,413.32,414.19,413.31,414.04,15996.0,412.3033,413.1712,412.2934,413.0216,15996.0
2025-01-08 14:20:00,414.12,414.72,413.97,414.48,21577.0,413.1014,413.6999,412.9517,413.4605,21577.0
2025-01-08 14:25:00,414.46,415.25,414.31,415.0,16694.0,413.4405,414.2286,413.2909,413.9792,16694.0
2025-01-08 14:30:00,414.85,414.85,413.88,413.97,4663.0,413.8296,413.8296,412.862,412.9517,4663.0
2025-01-08 14:35:00,413.94,414.15,413.54,413.54,5680.0,412.9218,413.1313,412.5228,412.5228,5680.0
2025-01-08 14:40:00,413.5,413.56,413.17,413.38,3355.0,412.4829,412.5427,412.1537,412.3632,3355.0
2025-01-08 14:45:00,413.38,413.77,413.36,413.46,2744.0,412.3632,412.7522,412.3432,412.443,2744.0
2025-01-08 14:50:00,413.68,413.82,413.17,413.21,5425.0,412.6625,412.8021,412.1537,412.1936,5425.0
2025-01-08 14:55:00,413.17,413.61,413.17,413.41,9966.0,412.1537,412.5926,412.1537,412.3931,9966.0
2025-01-08 15:00:00,413.66,413.67,413.32,413.65,3962.0,412.6425,412.6525,412.3033,412.6325,3962.0
2025-01-08 15:05:00,413.62,413.68,413.16,413.28,7107.0,412.6026,412.6625,412.1437,412.2634,7107.0
2025-01-08 15:10:00,413.22,413.48,412.82,412.82,8459.0,412.2036,412.4629,411.8046,411.8046,8459.0
2025-01-08 15:15:00,412.95,413.48,412.92,413.48,9992.0,411.9342,412.4629,411.9043,412.4629,9992.0
2025-01-08 15:20:00,413.42,413.7,413.34,413.58,7223.0,412.4031,412.6824,412.3233,412.5627,7223.0
2025-01-08 15:25:00,413.67,413.73,413.41,413.68,9224.0,412.6525,412.7123,412.3931,412.6625,9224.0
2025-01-08 15:30:00,413.64,413.7,413.26,413.27,2927.0,412.6226,412.6824,412.2435,412.2535,2927.0
2025-01-08 15:35:00,413.12,413.36,413.0,413.06,4208.0,412.1038,412.3432,411.9841,412.044,4208.0
2025-01-08 15:40:00,412.9,413.46,412.9,413.44,5689.0,411.8844,412.443,411.8844,412.423,5689.0
2025-01-08 15:45:00,413.39,413.48,413.27,413.28,6918.0,412.3732,412.4629,412.2535,412.2634,6918.0
2025-01-08 15:50:00,413.38,413.76,413.29,413.75,16908.0,412.3632,412.7423,412.2734,412.7323,16908.0
2025-01-08 15:55:00,413.66,414.09,413.46,413.66,16509.0,412.6425,413.0714,412.443,412.6425,16509.0
2025-01-10 09:30:00,411.11,411.11,408.92,409.52,159518.0,410.0988,410.0988,407.9142,408.5127,159518.0
2025-01-10 09:35:00,409.53,409.6,407.92,408.36,16633.0,408.5227,408.5925,406.9166,407.3555,16633.0
2025-01-10 09:40:00,408.31,408.81,407.96,408.76,11910.0,407.3057,407.8044,406.9565,407.7546,11910.0
2025-01-10 09:45:00,408.9,409.05,406.97,407.27,7940.0,407.8942,408.0438,405.969,406.2682,7940.0
2025-01-10 09:50:00,407.09,407.63,406.9,407.1,12000.0,406.0887,406.6273,405.8991,406.0986,12000.0
2025-01-10 09:55:00,407.06,407.69,407.05,407.48,10311.0,406.0587,406.6872,406.0488,406.4777,10311.0
2025-01-10 10:00:00,407.3,407.33,405.24,405.36,25047.0,406.2981,406.3281,404.2432,404.3629,25047.0
2025-01-10 10:05:00,405.39,405.67,404.27,404.46,35913.0,404.3928,404.6722,403.2756,403.4651,35913.0
2025-01-10 10:10:00,404.52,404.77,404.25,404.77,86608.0,403.525,403.7744,403.2556,403.7744,86608.0
2025-01-10 10:15:00,404.9,405.73,404.71,405.46,18420.0,403.904,404.732,403.7145,404.4627,18420.0
2025-01-10 10:20:00,405.54,406.58,405.46,406.51,12364.0,404.5425,405.5799,404.4627,405.5101,12364.0
2025-01-10 10:25:00,406.52,407.36,406.29,407.32,11040.0,405.5201,406.358,405.2906,406.3181,11040.0
2025-01-10 10:30:00,407.26,407.67,406.84,407.44,10773.0,406.2582,406.6672,405.8393,406.4378,10773.0
2025-01-10 10:35:00,407.28,408.34,407.25,408.11,27827.0,406.2782,407.3356,406.2483,407.1062,27827.0
2025-01-10 10:40:00,408.06,408.42,407.7,407.82,33322.0,407.0563,407.4154,406.6972,406.8169,33322.0
2025-01-10 10:45:00,407.82,409.11,407.7,408.85,15819.0,406.8169,408.1037,406.6972,407.8443,15819.0
2025-01-10 10:50:00,408.81,408.82,407.0,407.49,38400.0,407.8044,407.8144,405.9989,406.4877,38400.0
2025-01-10 10:55:00,407.62,407.62,406.56,406.57,27830.0,406.6174,406.6174,405.56,405.5699,27830.0
2025-01-10 11:00:00,406.89,406.89,405.98,406.0,13651.0,405.8892,405.8892,404.9814,405.0013,13651.0
2025-01-10 11:05:00,406.11,406.26,405.7,406.11,9521.0,405.1111,405.2607,404.7021,405.1111,9521.0
2025-01-10 11:10:00,406.1,406.21,405.6,405.76,11280.0,405.1011,405.2108,404.6023,404.7619,11280.0
2025-01-10 11:15:00,405.73,406.13,405.59,405.6,7508.0,404.732,405.131,404.5924,404.6023,7508.0
2025-01-10 11:20:00,405.63,406.36,405.62,406.12,5636.0,404.6323,405.3605,404.6223,405.121,5636.0
2025-01-10 11:25:00,406.33,406.39,405.5,405.55,20643.0,405.3305,405.3904,404.5026,404.5525,20643.0
2025-01-10 11:30:00,405.42,406.06,405.42,405.61,3884.0,404.4228,405.0612,404.4228,404.6123,3884.0
2025-01-10 11:35:00,405.53,405.6,404.81,405.14,25480.0,404.5325,404.6023,403.8143,404.1435,25480.0
2025-01-10 11:40:00,405.51,406.55,405.48,406.52,6514.0,404.5125,405.55,404.4826,405.5201,6514.0
2025-01-10 11:45:00,406.57,406.8,405.87,405.88,6372.0,405.5699,405.7994,404.8717,404.8816,6372.0
2025-01-10 11:50:00,405.98,406.48,405.98,406.33,2414.0,404.9814,405.4802,404.9814,405.3305,2414.0
2025-01-10 11:55:00,406.31,406.31,405.15,405.16,17747.0,405.3106,405.3106,404.1534,404.1634,17747.0
2025-01-10 12:00:00,405.19,405.42,404.94,404.94,5706.0,404.1933,404.4228,403.944,403.944,5706.0
2025-01-10 12:05:00,405.05,405.29,404.99,405.0,38891.0,404.0537,404.2931,403.9938,404.0038,38891.0
2025-01-10 12:10:00,405.03,405.46,404.98,405.33,5597.0,404.0337,404.4627,403.9839,404.333,5597.0
2025-01-10 12:15:00,405.48,405.74,405.37,405.71,9453.0,404.4826,404.742,404.3729,404.7121,9453.0
2025-01-10 12:20:00,405.8,405.87,405.28,405.53,5048.0,404.8018,404.8717,404.2831,404.5325,5048.0
2025-01-10 12:25:00,405.68,406.35,405.68,406.34,9075.0,404.6821,405.3505,404.6821,405.3405,9075.0
2025-01-10 12:30:00,406.34,406.65,406.28,406.57,4269.0,405.3405,405.6497,405.2807,405.5699,4269.0
2025-01-10 12:35:00,406.71,407.11,406.47,407.11,4379.0,405.7096,406.1086,405.4702,406.1086,4379.0
2025-01-10 12:40:00,407.03,407.48,407.03,407.36,4855.0,406.0288,406.4777,406.0288,406.358,4855.0
2025-01-10 12:45:00,407.33,407.61,407.13,407.54,4138.0,406.3281,406.6074,406.1286,406.5376,4138.0
2025-01-10 12:50:00,407.48,407.73,407.38,407.69,6410.0,406.4777,406.7271,406.3779,406.6872,6410.0
2025-01-10 12:55:00,407.75,408.04,407.61,408.04,18688.0,406.747,407.0363,406.6074,407.0363,18688.0
2025-01-10 13:00:00,407.94,407.94,407.47,407.69,4600.0,406.9366,406.9366,406.4677,406.6872,4600.0
2025-01-10 13:05:00,407.68,408.55,407.6,408.44,14953.0,406.6772,407.5451,406.5974,407.4353,14953.0
2025-01-10 13:10:00,408.56,408.8,408.48,408.56,9965.0,407.555,407.7945,407.4752,407.555,9965.0
2025-01-10 13:15:00,408.52,408.52,408.15,408.34,25938.0,407.5151,407.5151,407.1461,407.3356,25938.0
2025-01-10 13:20:00,408.53,409.45,408.52,409.31,10172.0,407.5251,408.4429,407.5151,408.3032,10172.0
2025-01-10 13:25:00,409.19,409.58,408.97,409.37,11973.0,408.1835,408.5725,407.964,408.3631,11973.0
2025-01-10 13:30:00,409.36,409.62,409.0,409.6,26830.0,408.3531,408.6124,407.994,408.5925,26830.0
2025-01-10 13:35:00,409.51,409.89,409.37,409.62,9701.0,408.5027,408.8818,408.3631,408.6124,9701.0
2025-01-10 13:40:00,409.61,409.77,409.36,409.48,4105.0,408.6025,408.7621,408.3531,408.4728,4105.0
2025-01-10 13:45:00,409.52,409.7,409.26,409.68,17294.0,408.5127,408.6922,408.2533,408.6723,17294.0
2025-01-10 13:50:00,409.93,409.99,409.49,409.9,8050.0,408.9217,408.9815,408.4828,408.8918,8050.0
2025-01-10 13:55:00,409.96,410.5,409.95,410.42,22201.0,408.9516,409.4903,408.9416,409.4105,22201.0
2025-01-10 14:00:00,410.36,410.41,409.42,409.49,14289.0,409.3506,409.4005,408.4129,408.4828,14289.0
2025-01-10 14:05:00,409.31,409.31,408.38,408.38,9710.0,408.3032,408.3032,407.3755,407.3755,9710.0
2025-01-10 14:10:00,408.22,408.71,408.11,408.5,6105.0,407.2159,407.7047,407.1062,407.4952,6105.0
2025-01-10 14:15:00,408.55,408.71,408.44,408.59,6476.0,407.5451,407.7047,407.4353,407.585,6476.0
2025-01-10 14:20:00,408.59,408.59,408.0,408.38,5680.0,407.585,407.585,406.9964,407.3755,5680.0
2025-01-10 14:25:00,408.55,409.09,408.41,408.97,5026.0,407.5451,408.0837,407.4054,407.964,5026.0
2025-01-10 14:30:00,408.79,408.83,408.44,408.44,7278.0,407.7845,407.8244,407.4353,407.4353,7278.0
2025-01-10 14:35:00,408.54,408.66,408.2,408.66,7118.0,407.5351,407.6548,407.1959,407.6548,7118.0
2025-01-10 14:40:00,408.62,408.83,408.29,408.39,11435.0,407.6149,407.8244,407.2857,407.3855,11435.0
2025-01-10 14:45:00,408.38,408.45,407.93,407.93,13636.0,407.3755,407.4453,406.9266,406.9266,13636.0
2025-01-10 14:50:00,407.85,408.54,407.85,408.53,5276.0,406.8468,407.5351,406.8468,407.5251,5276.0
2025-01-10 14:55:00,408.52,408.9,408.45,408.54,13822.0,407.5151,407.8942,407.4453,407.5351,13822.0
2025-01-10 15:00:00,408.54,408.77,408.2,408.46,14667.0,407.5351,407.7645,407.1959,407.4553,14667.0
2025-01-10 15:05:00,408.43,408.78,408.28,408.32,10970.0,407.4254,407.7745,407.2757,407.3156,10970.0
2025-01-10 15:10:00,408.3,408.38,407.36,407.52,12236.0,407.2957,407.3755,406.358,406.5176,12236.0
2025-01-10 15:15:00,407.61,407.66,406.97,407.17,6635.0,406.6074,406.6573,405.969,406.1685,6635.0
2025-01-10 15:20:00,407.28,407.51,406.98,407.31,11389.0,406.2782,406.5076,405.9789,406.3081,11389.0
2025-01-10 15:25:00,407.37,407.39,406.99,407.15,18412.0,406.368,406.3879,405.9889,406.1485,18412.0
2025-01-10 15:30:00,407.21,407.33,406.6,406.94,16874.0,406.2084,406.3281,405.5999,405.939,16874.0
2025-01-10 15:35:00,406.93,407.62,406.93,407.25,31585.0,405.9291,406.6174,405.9291,406.2483,31585.0
2025-01-10 15:40:00,407.26,407.58,406.95,407.16,15860.0,406.2582,406.5775,405.949,406.1585,15860.0
2025-01-10 15:45:00,407.18,407.31,406.95,407.09,16935.0,406.1784,406.3081,405.949,406.0887,16935.0
2025-01-10 15:50:00,407.03,407.8,406.7,407.8,42247.0,406.0288,406.7969,405.6996,406.7969,42247.0
2025-01-10 15:55:00,407.71,407.71,407.1,407.15,36976.0,406.7071,406.7071,406.0986,406.1485,36976.0
2025-01-13 09:30:00,401.65,401.99,401.21,401.58,88940.0,400.662,401.0012,400.2231,400.5922,88940.0
2025-01-13 09:35:00,401.53,401.53,400.36,400.72,21007.0,400.5423,400.5423,399.3752,399.7343,21007.0
2025-01-13 09:40:00,400.69,401.79,400.4,401.79,11610.0,399.7044,400.8017,399.4151,400.8017,11610.0
2025-01-13 09:45:00,401.63,401.66,400.88,401.41,9053.0,400.6421,400.672,399.8939,400.4226,9053.0
2025-01-13 09:50:00,401.28,402.87,401.26,402.62,7602.0,400.293,401.879,400.273,401.6297,7602.0
2025-01-13 09:55:00,402.53,403.16,402.33,402.52,13215.0,401.5399,402.1683,401.3404,401.5299,13215.0
2025-01-13 10:00:00,402.2,402.6,401.93,402.35,7687.0,401.2107,401.6097,400.9414,401.3603,7687.0
2025-01-13 10:05:00,402.78,403.32,402.43,402.45,5621.0,401.7893,402.3279,401.4401,401.4601,5621.0
2025-01-13 10:10:00,402.43,402.43,401.88,401.88,10334.0,401.4401,401.4401,400.8915,400.8915,10334.0
2025-01-13 10:15:00,401.8,402.28,401.54,402.27,7324.0,400.8117,401.2905,400.5523,401.2805,7324.0
2025-01-13 10:20:00,402.46,402.63,401.22,401.36,7571.0,401.4701,401.6396,400.2331,400.3728,7571.0
2025-01-13 10:25:00,401.3,401.3,400.63,400.76,8324.0,400.3129,400.3129,399.6446,399.7742,8324.0
2025-01-13 10:30:00,401.15,401.66,401.14,401.41,13703.0,400.1633,400.672,400.1533,400.4226,13703.0
2025-01-13 10:35:00,401.56,402.9,401.4,402.76,9475.0,400.5723,401.909,400.4127,401.7693,9475.0
2025-01-13 10:40:00,403.0,403.38,402.35,403.27,12479.0,402.0087,402.3878,401.3603,402.2781,12479.0
2025-01-13 10:45:00,403.2,403.77,403.13,403.76,14380.0,402.2082,402.7768,402.1384,402.7669,14380.0
2025-01-13 10:50:00,403.6,403.6,402.71,402.73,8580.0,402.6072,402.6072,401.7194,401.7394,8580.0
2025-01-13 10:55:00,402.76,402.87,402.16,402.28,5092.0,401.7693,401.879,401.1708,401.2905,5092.0
2025-01-13 11:00:00,402.45,402.54,401.99,402.07,33933.0,401.4601,401.5499,401.0012,401.081,33933.0
2025-01-13 11:05:00,402.1,402.1,401.43,401.56,6762.0,401.1109,401.1109,400.4426,400.5723,6762.0
2025-01-13 11:10:00,401.54,401.91,401.46,401.65,6726.0,400.5523,400.9214,400.4725,400.662,6726.0
2025-01-13 11:15:00,401.65,401.85,401.25,401.47,9135.0,400.662,400.8616,400.263,400.4825,9135.0
2025-01-13 11:20:00,401.43,401.76,401.08,401.31,9018.0,400.4426,400.7718,400.0934,400.3229,9018.0
2025-01-13 11:25:00,401.44,401.58,401.23,401.53,11079.0,400.4526,400.5922,400.2431,400.5423,11079.0
2025-01-13 11:30:00,401.53,401.84,401.43,401.73,16929.0,400.5423,400.8516,400.4426,400.7418,16929.0
2025-01-13 11:35:00,401.77,402.4,401.56,401.58,13560.0,400.7817,401.4102,400.5723,400.5922,13560.0
2025-01-13 11:40:00,401.84,402.57,401.79,402.56,8000.0,400.8516,401.5798,400.8017,401.5698,8000.0
2025-01-13 11:45:00,402.45,402.58,402.24,402.39,8772.0,401.4601,401.5898,401.2506,401.4002,8772.0
2025-01-13 11:50:00,402.39,402.4,401.73,401.74,13194.0,401.4002,401.4102,400.7418,400.7518,13194.0
2025-01-13 11:55:00,401.59,401.59,400.83,400.95,5056.0,400.6022,400.6022,399.8441,399.9638,5056.0
2025-01-13 12:00:00,401.0,401.34,400.59,401.15,5490.0,400.0136,400.3528,399.6047,400.1633,5490.0
2025-01-13 12:05:00,401.11,401.82,400.92,401.82,5534.0,400.1234,400.8316,399.9338,400.8316,5534.0
2025-01-13 12:10:00,401.87,402.39,401.83,402.38,3976.0,400.8815,401.4002,400.8416,401.3902,3976.0
2025-01-13 12:15:00,402.38,402.78,402.21,402.78,3286.0,401.3902,401.7893,401.2207,401.7893,3286.0
2025-01-13 12:20:00,402.61,403.13,402.6,402.99,7175.0,401.6197,402.1384,401.6097,401.9987,7175.0
2025-01-13 12:25:00,403.03,403.3,403.01,403.02,8146.0,402.0386,402.308,402.0187,402.0287,8146.0
2025-01-13 12:30:00,402.93,403.23,402.71,403.21,18783.0,401.9389,402.2382,401.7194,402.2182,18783.0
2025-01-13 12:35:00,403.25,403.31,402.73,402.73,9665.0,402.2581,402.318,401.7394,401.7394,9665.0
2025-01-13 12:40:00,402.65,402.8,402.44,402.45,4855.0,401.6596,401.8092,401.4501,401.4601,4855.0
2025-01-13 12:45:00,402.5,403.0,402.5,402.87,14938.0,401.51,402.0087,401.51,401.879,14938.0
2025-01-13 12:50:00,402.97,403.39,402.97,403.01,3133.0,401.9788,402.3978,401.9788,402.0187,3133.0
2025-01-13 12:55:00,403.14,403.91,403.13,403.91,7530.0,402.1484,402.9165,402.1384,402.9165,7530.0
2025-01-13 13:00:00,403.86,404.12,403.74,403.91,6108.0,402.8666,403.126,402.7469,402.9165,6108.0
2025-01-13 13:05:00,403.64,404.06,403.64,403.89,4643.0,402.6471,403.0661,402.6471,402.8965,4643.0
2025-01-13 13:10:00,403.93,404.15,403.93,404.14,2112.0,402.9364,403.1559,402.9364,403.1459,2112.0
2025-01-13 13:15:00,403.96,404.06,403.49,403.49,16721.0,402.9664,403.0661,402.4975,402.4975,16721.0
2025-01-13 13:20:00,403.49,403.58,403.38,403.5,4697.0,402.4975,402.5873,402.3878,402.5075,4697.0
2025-01-13 13:25:00,403.63,403.94,403.54,403.94,9314.0,402.6372,402.9464,402.5474,402.9464,9314.0
2025-01-13 13:30:00,404.17,404.27,403.76,404.18,12592.0,403.1758,403.2756,402.7669,403.1858,12592.0
2025-01-13 13:35:00,404.25,404.32,403.86,404.08,2843.0,403.2556,403.3255,402.8666,403.0861,2843.0
2025-01-13 13:40:00,404.17,404.17,403.57,403.61,5369.0,403.1758,403.1758,402.5773,402.6172,5369.0
2025-01-13 13:45:00,403.61,404.28,403.6,404.2,15167.0,402.6172,403.2856,402.6072,403.2058,15167.0
2025-01-13 13:50:00,404.11,404.23,403.71,403.71,3042.0,403.116,403.2357,402.717,402.717,3042.0
2025-01-13 13:55:00,403.68,404.08,403.68,404.05,3712.0,402.6871,403.0861,402.6871,403.0561,3712.0
2025-01-13 14:00:00,404.05,404.23,403.84,403.87,8715.0,403.0561,403.2357,402.8467,402.8766,8715.0
2025-01-13 14:05:00,404.14,404.15,403.65,403.7,18532.0,403.1459,403.1559,402.6571,402.707,18532.0
2025-01-13 14:10:00,403.64,403.87,403.28,403.29,5713.0,402.6471,402.8766,402.288,402.298,5713.0
2025-01-13 14:15:00,403.31,403.45,403.21,403.21,7676.0,402.318,402.4576,402.2182,402.2182,7676.0
2025-01-13 14:20:00,403.17,403.6,403.17,403.52,4676.0,402.1783,402.6072,402.1783,402.5274,4676.0
2025-01-13 14:25:00,403.5,404.16,403.41,404.16,3720.0,402.5075,403.1659,402.4177,403.1659,3720.0
2025-01-13 14:30:00,404.1,404.25,403.92,404.04,11362.0,403.106,403.2556,402.9265,403.0462,11362.0
2025-01-13 14:35:00,404.04,404.41,403.88,404.31,6052.0,403.0462,403.4153,402.8866,403.3155,6052.0
2025-01-13 14:40:00,404.39,404.76,404.32,404.73,13175.0,403.3953,403.7644,403.3255,403.7345,13175.0
2025-01-13 14:45:00,404.54,404.67,403.88,403.93,8618.0,403.5449,403.6746,402.8866,402.9364,8618.0
2025-01-13 14:50:00,403.77,404.15,403.72,403.88,4134.0,402.7768,403.1559,402.727,402.8866,4134.0
2025-01-13 14:55:00,404.11,404.46,403.99,404.44,3676.0,403.116,403.4651,402.9963,403.4452,3676.0
2025-01-13 15:00:00,404.21,404.28,404.02,404.06,12616.0,403.2157,403.2856,403.0262,403.0661,12616.0
2025-01-13 15:05:00,404.14,404.4,404.06,404.14,7967.0,403.1459,403.4053,403.0661,403.1459,7967.0
2025-01-13 15:10:00,404.13,404.22,404.07,404.18,6288.0,403.1359,403.2257,403.0761,403.1858,6288.0
2025-01-13 15:15:00,404.09,404.66,404.08,404.66,19150.0,403.096,403.6646,403.0861,403.6646,19150.0
2025-01-13 15:20:00,404.69,404.69,403.9,403.95,10455.0,403.6946,403.6946,402.9065,402.9564,10455.0
2025-01-13 15:25:00,403.9,404.13,403.83,404.0,20095.0,402.9065,403.1359,402.8367,403.0063,20095.0
2025-01-13 15:30:00,404.01,404.25,403.8,404.2,7244.0,403.0162,403.2556,402.8068,403.2058,7244.0
2025-01-13 15:35:00,404.22,404.45,403.95,404.14,14993.0,403.2257,403.4552,402.9564,403.1459,14993.0
2025-01-13 15:40:00,404.14,404.38,404.1,404.24,16401.0,403.1459,403.3853,403.106,403.2457,16401.0
2025-01-13 15:45:00,404.43,404.49,404.23,404.36,16869.0,403.4352,403.4951,403.2357,403.3654,16869.0
2025-01-13 15:50:00,404.4,405.27,404.4,405.27,16275.0,403.4053,404.2731,403.4053,404.2731,16275.0
2025-01-13 15:55:00,405.34,405.74,405.34,405.45,14781.0,404.343,404.742,404.343,404.4527,14781.0
2025-01-14 09:30:00,408.32,408.41,406.82,407.88,114536.0,407.3156,407.4054,405.8193,406.8767,114536.0
2025-01-14 09:35:00,407.62,408.74,407.62,408.48,11019.0,406.6174,407.7346,406.6174,407.4752,11019.0
2025-01-14 09:40:00,408.53,408.67,407.96,408.32,19635.0,407.5251,407.6648,406.9565,407.3156,19635.0
2025-01-14 09:45:00,408.41,408.42,407.13,407.51,10559.0,407.4054,407.4154,406.1286,406.5076,10559.0
2025-01-14 09:50:00,407.59,407.59,406.08,406.08,6435.0,406.5874,406.5874,405.0811,405.0811,6435.0
2025-01-14 09:55:00,406.3,406.49,405.52,405.69,18890.0,405.3006,405.4901,404.5225,404.6921,18890.0
2025-01-14 10:00:00,405.78,406.62,405.52,406.45,8034.0,404.7819,405.6198,404.5225,405.4502,8034.0
2025-01-14 10:05:00,406.49,407.48,406.43,407.3,7100.0,405.4901,406.4777,405.4303,406.2981,7100.0
2025-01-14 10:10:00,407.19,408.16,407.12,407.4,11888.0,406.1884,407.156,406.1186,406.3979,11888.0
2025-01-14 10:15:00,407.56,408.16,407.56,408.0,11089.0,406.5575,407.156,406.5575,406.9964,11089.0
2025-01-14 10:20:00,407.44,407.61,406.63,406.86,15573.0,406.4378,406.6074,405.6298,405.8592,15573.0
2025-01-14 10:25:00,406.94,407.3,406.23,406.29,9599.0,405.939,406.2981,405.2308,405.2906,9599.0
2025-01-14 10:30:00,406.5,406.5,405.84,405.86,4487.0,405.5001,405.5001,404.8417,404.8617,4487.0
2025-01-14 10:35:00,405.98,406.1,405.09,405.09,2284.0,404.9814,405.1011,404.0936,404.0936,2284.0
2025-01-14 10:40:00,405.0,406.44,405.0,406.38,27931.0,404.0038,405.4403,404.0038,405.3804,27931.0
2025-01-14 10:45:00,406.35,406.35,405.37,405.38,5957.0,405.3505,405.3505,404.3729,404.3829,5957.0
2025-01-14 10:50:00,405.32,405.77,405.02,405.77,4234.0,404.323,404.7719,404.0238,404.7719,4234.0
2025-01-14 10:55:00,405.59,405.59,404.59,404.76,3780.0,404.5924,404.5924,403.5948,403.7644,3780.0
2025-01-14 11:00:00,404.62,404.62,403.48,403.55,5179.0,403.6247,403.6247,402.4875,402.5574,5179.0
2025-01-14 11:05:00,403.8,404.18,403.66,404.16,3348.0,402.8068,403.1858,402.6671,403.1659,3348.0
2025-01-14 11:10:00,404.37,404.47,403.95,404.12,5044.0,403.3754,403.4751,402.9564,403.126,5044.0
2025-01-14 11:15:00,404.0,404.33,403.85,403.9,3994.0,403.0063,403.3355,402.8566,402.9065,3994.0
2025-01-14 11:20:00,404.05,404.65,404.05,404.44,5158.0,403.0561,403.6547,403.0561,403.4452,5158.0
2025-01-14 11:25:00,404.33,405.0,404.23,404.23,10569.0,403.3355,404.0038,403.2357,403.2357,10569.0
2025-01-14 11:30:00,404.16,404.41,404.16,404.4,10125.0,403.1659,403.4153,403.1659,403.4053,10125.0
2025-01-14 11:35:00,404.22,404.22,403.53,403.65,16197.0,403.2257,403.2257,402.5374,402.6571,16197.0
2025-01-14 11:40:00,403.86,403.87,402.81,402.82,6629.0,402.8666,402.8766,401.8192,401.8292,6629.0
2025-01-14 11:45:00,402.89,403.06,402.71,402.88,16700.0,401.899,402.0686,401.7194,401.889,16700.0
2025-01-14 11:50:00,403.02,403.06,402.79,402.9,3897.0,402.0287,402.0686,401.7992,401.909,3897.0
2025-01-14 11:55:00,402.91,403.1,402.45,402.56,11583.0,401.9189,402.1085,401.4601,401.5698,11583.0
2025-01-14 12:00:00,402.33,402.56,402.21,402.55,4913.0,401.3404,401.5698,401.2207,401.5598,4913.0
2025-01-14 12:05:00,402.48,403.05,402.43,402.85,11524.0,401.49,402.0586,401.4401,401.8591,11524.0
2025-01-14 12:10:00,402.92,403.23,402.92,402.99,13787.0,401.9289,402.2382,401.9289,401.9987,13787.0
2025-01-14 12:15:00,402.96,403.39,402.89,402.91,41189.0,401.9688,402.3978,401.899,401.9189,41189.0
2025-01-14 12:20:00,402.99,402.99,402.4,402.67,6500.0,401.9987,401.9987,401.4102,401.6795,6500.0
2025-01-14 12:25:00,402.71,403.05,402.64,402.99,34651.0,401.7194,402.0586,401.6496,401.9987,34651.0
2025-01-14 12:30:00,402.9,402.91,402.0,402.0,3907.0,401.909,401.9189,401.0112,401.0112,3907.0
2025-01-14 12:35:00,402.09,402.49,401.86,402.31,9748.0,401.101,401.5,400.8715,401.3204,9748.0
2025-01-14 12:40:00,402.49,403.32,402.49,403.31,2019.0,401.5,402.3279,401.5,402.318,2019.0
2025-01-14 12:45:00,403.18,403.24,402.82,403.0,11712.0,402.1883,402.2481,401.8292,402.0087,11712.0
2025-01-14 12:50:00,403.09,403.46,403.09,403.2,4861.0,402.0985,402.4676,402.0985,402.2082,4861.0
2025-01-14 12:55:00,403.1,403.2,402.74,402.99,1723.0,402.1085,402.2082,401.7494,401.9987,1723.0
2025-01-14 13:00:00,402.98,403.6,402.98,403.57,5152.0,401.9888,402.6072,401.9888,402.5773,5152.0
2025-01-14 13:05:00,403.5,403.73,403.5,403.58,23548.0,402.5075,402.7369,402.5075,402.5873,23548.0
2025-01-14 13:10:00,403.55,403.55,403.32,403.38,12187.0,402.5574,402.5574,402.3279,402.3878,12187.0
2025-01-14 13:15:00,403.46,404.0,403.39,403.79,5163.0,402.4676,403.0063,402.3978,402.7968,5163.0
2025-01-14 13:20:00,403.72,404.15,403.72,404.15,4593.0,402.727,403.1559,402.727,403.1559,4593.0
2025-01-14 13:25:00,404.21,404.78,404.21,404.63,9686.0,403.2157,403.7843,403.2157,403.6347,9686.0
2025-01-14 13:30:00,404.59,404.73,404.41,404.43,3731.0,403.5948,403.7345,403.4153,403.4352,3731.0
2025-01-14 13:35:00,404.56,404.84,404.55,404.75,6238.0,403.5649,403.8442,403.5549,403.7544,6238.0
2025-01-14 13:40:00,404.79,405.37,404.78,405.29,10746.0,403.7943,404.3729,403.7843,404.2931,10746.0
2025-01-14 13:45:00,405.25,405.68,405.23,405.68,5284.0,404.2532,404.6821,404.2332,404.6821,5284.0
2025-01-14 13:50:00,405.65,405.89,405.61,405.82,1551.0,404.6522,404.8916,404.6123,404.8218,1551.0
2025-01-14 13:55:00,405.9,406.01,405.69,405.79,38952.0,404.9016,405.0113,404.6921,404.7919,38952.0
2025-01-14 14:00:00,405.73,405.79,405.51,405.51,3735.0,404.732,404.7919,404.5125,404.5125,3735.0
2025-01-14 14:05:00,405.66,406.0,405.59,405.79,48279.0,404.6622,405.0013,404.5924,404.7919,48279.0
2025-01-14 14:10:00,405.82,405.82,405.4,405.68,47802.0,404.8218,404.8218,404.4028,404.6821,47802.0
2025-01-14 14:15:00,405.65,406.02,405.61,405.85,10568.0,404.6522,405.0213,404.6123,404.8517,10568.0
2025-01-14 14:20:00,405.9,405.9,405.65,405.89,15166.0,404.9016,404.9016,404.6522,404.8916,15166.0
2025-01-14 14:25:00,405.88,406.02,405.49,405.5,10193.0,404.8816,405.0213,404.4926,404.5026,10193.0
2025-01-14 14:30:00,405.34,405.74,405.31,405.6,8542.0,404.343,404.742,404.313,404.6023,8542.0
2025-01-14 14:35:00,405.53,405.84,405.53,405.66,6182.0,404.5325,404.8417,404.5325,404.6622,6182.0
2025-01-14 14:40:00,405.62,405.71,405.26,405.3,3835.0,404.6223,404.7121,404.2632,404.3031,3835.0
2025-01-14 14:45:00,405.24,405.25,404.98,405.0,7913.0,404.2432,404.2532,403.9839,404.0038,7913.0
2025-01-14 14:50:00,405.01,405.04,403.94,403.94,9539.0,404.0138,404.0437,402.9464,402.9464,9539.0
2025-01-14 14:55:00,404.03,404.03,402.77,402.77,5191.0,403.0362,403.0362,401.7793,401.7793,5191.0
2025-01-14 15:00:00,403.01,403.13,401.52,401.56,7051.0,402.0187,402.1384,400.5324,400.5723,7051.0
2025-01-14 15:05:00,401.52,401.97,401.43,401.89,8523.0,400.5324,400.9813,400.4426,400.9015,8523.0
2025-01-14 15:10:00,401.8,401.81,401.42,401.61,6699.0,400.8117,400.8217,400.4326,400.6221,6699.0
2025-01-14 15:15:00,401.62,402.23,401.57,401.96,11711.0,400.6321,401.2406,400.5822,400.9713,11711.0
2025-01-14 15:20:00,402.05,402.41,401.59,402.32,12320.0,401.0611,401.4202,400.6022,401.3304,12320.0
2025-01-14 15:25:00,402.4,402.44,402.04,402.43,15916.0,401.4102,401.4501,401.0511,401.4401,15916.0
2025-01-14 15:30:00,402.44,402.66,401.95,402.04,11182.0,401.4501,401.6696,400.9613,401.0511,11182.0
2025-01-14 15:35:00,402.09,402.48,401.66,401.69,73800.0,401.101,401.49,400.672,400.7019,73800.0
2025-01-14 15:40:00,401.75,402.25,401.73,402.25,6020.0,400.7618,401.2606,400.7418,401.2606,6020.0
2025-01-14 15:45:00,402.29,402.78,402.28,402.56,9172.0,401.3005,401.7893,401.2905,401.5698,9172.0
2025-01-14 15:50:00,402.56,403.42,402.51,403.42,15005.0,401.5698,402.4277,401.5199,402.4277,15005.0
2025-01-14 15:55:00,403.31,403.88,403.17,403.88,15165.0,402.318,402.8866,402.1783,402.8866,15165.0
2025-01-15 09:30:00,410.4,411.1,409.79,410.37,79958.0,409.3905,410.0888,408.782,409.3606,79958.0
2025-01-15 09:35:00,410.56,410.56,408.8,410.23,10236.0,409.5501,409.5501,407.7945,409.2209,10236.0
2025-01-15 09:40:00,410.5,411.28,410.46,411.16,10121.0,409.4903,410.2684,409.4504,410.1487,10121.0
2025-01-15 09:45:00,411.12,412.0,411.04,412.0,5391.0,410.1088,410.9866,410.0289,410.9866,5391.0
2025-01-15 09:50:00,412.09,412.1,411.57,411.57,5783.0,411.0764,411.0863,410.5576,410.5576,5783.0
2025-01-15 09:55:00,411.62,412.22,411.3,411.89,198488.0,410.6075,411.206,410.2883,410.8769,198488.0
2025-01-15 10:00:00,412.05,412.65,412.04,412.27,8928.0,411.0365,411.635,411.0265,411.2559,8928.0
2025-01-15 10:05:00,412.5,412.64,412.0,412.49,8647.0,411.4854,411.625,410.9866,411.4754,8647.0
2025-01-15 10:10:00,412.32,412.7,412.14,412.26,7635.0,411.3058,411.6849,411.1262,411.2459,7635.0
2025-01-15 10:15:00,412.18,413.12,412.17,413.12,8485.0,411.1661,412.1038,411.1562,412.1038,8485.0
2025-01-15 10:20:00,413.08,413.12,412.8,412.9,10357.0,412.0639,412.1038,411.7846,411.8844,10357.0
2025-01-15 10:25:00,412.96,412.99,412.63,412.86,9257.0,411.9442,411.9742,411.615,411.8445,9257.0
2025-01-15 10:30:00,412.86,413.04,412.52,412.71,7884.0,411.8445,412.024,411.5053,411.6948,7884.0
2025-01-15 10:35:00,412.76,412.97,412.15,412.77,8231.0,411.7447,411.9542,411.1362,411.7547,8231.0
2025-01-15 10:40:00,412.63,412.85,412.41,412.42,5743.0,411.615,411.8345,411.3956,411.4056,5743.0
2025-01-15 10:45:00,412.5,412.67,412.15,412.35,9231.0,411.4854,411.6549,411.1362,411.3357,9231.0
2025-01-15 10:50:00,412.24,412.8,412.05,412.63,6542.0,411.226,411.7846,411.0365,411.615,6542.0
2025-01-15 10:55:00,412.79,412.94,411.89,411.89,6262.0,411.7746,411.9243,410.8769,410.8769,6262.0
2025-01-15 11:00:00,412.08,412.65,412.08,412.48,4182.0,411.0664,411.635,411.0664,411.4654,4182.0
2025-01-15 11:05:00,412.55,412.56,411.76,411.94,2122.0,411.5352,411.5452,410.7472,410.9267,2122.0
2025-01-15 11:10:00,411.72,412.5,411.72,412.49,8004.0,410.7073,411.4854,410.7073,411.4754,8004.0
2025-01-15 11:15:00,412.38,412.38,411.95,412.27,3859.0,411.3657,411.3657,410.9367,411.2559,3859.0
2025-01-15 11:20:00,412.31,412.73,411.9,412.29,3780.0,411.2958,411.7148,410.8868,411.2759,3780.0
2025-01-15 11:25:00,412.19,412.32,412.01,412.01,4047.0,411.1761,411.3058,410.9966,410.9966,4047.0
2025-01-15 11:30:00,411.97,411.98,410.81,411.0,11742.0,410.9567,410.9666,409.7995,409.989,11742.0
2025-01-15 11:35:00,411.04,411.52,410.97,411.29,3675.0,410.0289,410.5078,409.9591,410.2783,3675.0
2025-01-15 11:40:00,411.43,411.55,410.88,410.91,14841.0,410.418,410.5377,409.8693,409.8993,14841.0
2025-01-15 11:45:00,410.96,411.16,410.93,410.97,4198.0,409.9491,410.1487,409.9192,409.9591,4198.0
2025-01-15 11:50:00,411.03,411.13,410.46,410.92,5375.0,410.019,410.1187,409.4504,409.9092,5375.0
2025-01-15 11:55:00,410.83,411.0,410.81,411.0,1973.0,409.8195,409.989,409.7995,409.989,1973.0
2025-01-15 12:00:00,410.9,411.33,410.88,411.21,4612.0,409.8893,410.3182,409.8693,410.1985,4612.0
2025-01-15 12:05:00,411.27,411.81,411.26,411.57,1992.0,410.2584,410.7971,410.2484,410.5576,1992.0
2025-01-15 12:10:00,411.68,411.91,411.68,411.78,35335.0,410.6674,410.8968,410.6674,410.7671,35335.0
2025-01-15 12:15:00,411.83,412.08,411.6,411.6,43633.0,410.817,411.0664,410.5876,410.5876,43633.0
2025-01-15 12:20:00,411.69,411.9,411.53,411.73,6283.0,410.6773,410.8868,410.5177,410.7172,6283.0
2025-01-15 12:25:00,411.75,412.04,411.75,411.87,13834.0,410.7372,411.0265,410.7372,410.8569,13834.0
2025-01-15 12:30:00,412.13,412.36,412.13,412.25,9874.0,411.1163,411.3457,411.1163,411.236,9874.0
2025-01-15 12:35:00,412.24,412.55,412.2,412.55,4515.0,411.226,411.5352,411.1861,411.5352,4515.0
2025-01-15 12:40:00,412.61,412.7,412.56,412.65,4420.0,411.5951,411.6849,411.5452,411.635,4420.0
2025-01-15 12:45:00,412.58,412.82,412.57,412.74,2141.0,411.5652,411.8046,411.5552,411.7248,2141.0
2025-01-15 12:50:00,412.69,412.71,412.31,412.42,14240.0,411.6749,411.6948,411.2958,411.4056,14240.0
2025-01-15 12:55:00,412.34,412.34,411.78,411.78,13581.0,411.3257,411.3257,410.7671,410.7671,13581.0
2025-01-15 13:00:00,411.92,412.51,411.87,412.35,3552.0,410.9068,411.4953,410.8569,411.3357,3552.0
2025-01-15 13:05:00,412.52,412.64,412.33,412.4,2352.0,411.5053,411.625,411.3158,411.3856,2352.0
2025-01-15 13:10:00,412.35,412.56,412.35,412.49,1435.0,411.3357,411.5452,411.3357,411.4754,1435.0
2025-01-15 13:15:00,412.58,412.8,412.49,412.75,5294.0,411.5652,411.7846,411.4754,411.7347,5294.0
2025-01-15 13:20:00,412.84,412.84,412.7,412.7,10907.0,411.8245,411.8245,411.6849,411.6849,10907.0
2025-01-15 13:25:00,412.69,413.08,412.69,413.07,4798.0,411.6749,412.0639,411.6749,412.054,4798.0
2025-01-15 13:30:00,413.12,413.27,413.0,413.04,33975.0,412.1038,412.2535,411.9841,412.024,33975.0
2025-01-15 13:35:00,413.01,413.01,412.72,412.81,17173.0,411.9941,411.9941,411.7048,411.7946,17173.0
2025-01-15 13:40:00,412.78,413.09,412.76,413.08,14132.0,411.7647,412.0739,411.7447,412.0639,14132.0
2025-01-15 13:45:00,413.16,413.16,412.95,412.98,5435.0,412.1437,412.1437,411.9342,411.9642,5435.0
2025-01-15 13:50:00,413.1,413.2,413.04,413.12,3140.0,412.0839,412.1836,412.024,412.1038,3140.0
2025-01-15 13:55:00,413.21,413.21,413.02,413.06,9375.0,412.1936,412.1936,412.0041,412.044,9375.0
2025-01-15 14:00:00,413.07,413.33,413.02,413.29,6491.0,412.054,412.3133,412.0041,412.2734,6491.0
2025-01-15 14:05:00,413.29,413.35,413.12,413.24,4083.0,412.2734,412.3333,412.1038,412.2235,4083.0
2025-01-15 14:10:00,413.2,413.52,413.18,413.52,4602.0,412.1836,412.5028,412.1637,412.5028,4602.0
2025-01-15 14:15:00,413.52,413.55,413.37,413.4,2590.0,412.5028,412.5328,412.3532,412.3831,2590.0
2025-01-15 14:20:00,413.45,413.49,413.19,413.3,8260.0,412.433,412.4729,412.1737,412.2834,8260.0
2025-01-15 14:25:00,413.41,413.79,413.4,413.75,11723.0,412.3931,412.7722,412.3831,412.7323,11723.0
2025-01-15 14:30:00,413.79,413.95,413.72,413.86,3063.0,412.7722,412.9318,412.7024,412.842,3063.0
2025-01-15 14:35:00,413.86,414.14,413.84,414.09,14941.0,412.842,413.1213,412.8221,413.0714,14941.0
2025-01-15 14:40:00,414.08,414.13,413.7,413.7,9780.0,413.0615,413.1113,412.6824,412.6824,9780.0
2025-01-15 14:45:00,413.72,413.85,413.62,413.72,13824.0,412.7024,412.832,412.6026,412.7024,13824.0
2025-01-15 14:50:00,413.69,413.87,413.52,413.87,7304.0,412.6724,412.852,412.5028,412.852,7304.0
2025-01-15 14:55:00,413.91,413.91,413.77,413.86,18279.0,412.8919,412.8919,412.7522,412.842,18279.0
2025-01-15 15:00:00,413.87,414.05,413.8,413.8,6071.0,412.852,413.0315,412.7822,412.7822,6071.0
2025-01-15 15:05:00,413.83,413.88,413.74,413.85,7229.0,412.8121,412.862,412.7223,412.832,7229.0
2025-01-15 15:10:00,413.85,414.19,413.85,414.18,14679.0,412.832,413.1712,412.832,413.1612,14679.0
2025-01-15 15:15:00,414.15,414.28,414.1,414.24,15726.0,413.1313,413.261,413.0814,413.2211,15726.0
2025-01-15 15:20:00,414.3,414.35,414.22,414.27,17873.0,413.2809,413.3308,413.2011,413.251,17873.0
2025-01-15 15:25:00,414.28,414.42,414.16,414.19,5189.0,413.261,413.4006,413.1413,413.1712,5189.0
2025-01-15 15:30:00,414.14,414.34,414.03,414.32,5997.0,413.1213,413.3208,413.0116,413.3009,5997.0
2025-01-15 15:35:00,414.3,414.31,413.79,413.95,11060.0,413.2809,413.2909,412.7722,412.9318,11060.0
2025-01-15 15:40:00,413.95,414.12,413.81,414.03,5262.0,412.9318,413.1014,412.7921,413.0116,5262.0
2025-01-15 15:45:00,414.06,414.16,413.87,413.87,14736.0,413.0415,413.1413,412.852,412.852,14736.0
2025-01-15 15:50:00,413.91,414.03,413.56,413.66,17520.0,412.8919,413.0116,412.5427,412.6425,17520.0
2025-01-15 15:55:00,413.75,414.1,413.49,413.7,21253.0,412.7323,413.0814,412.4729,412.6824,21253.0
2025-01-16 09:30:00,415.42,415.42,413.58,413.96,50806.0,414.3982,414.3982,412.5627,412.9418,50806.0
2025-01-16 09:35:00,414.2,414.72,414.12,414.69,6538.0,413.1812,413.6999,413.1014,413.67,6538.0
2025-01-16 09:40:00,415.13,415.13,413.63,413.94,11249.0,414.1089,414.1089,412.6126,412.9218,11249.0
2025-01-16 09:45:00,413.92,413.92,413.17,413.29,5902.0,412.9019,412.9019,412.1537,412.2734,5902.0
2025-01-16 09:50:00,413.36,413.83,413.26,413.48,5141.0,412.3432,412.8121,412.2435,412.4629,5141.0
2025-01-16 09:55:00,413.38,413.71,413.1,413.1,8030.0,412.3632,412.6924,412.0839,412.0839,8030.0
2025-01-16 10:00:00,413.0,413.48,412.34,413.09,14870.0,411.9841,412.4629,411.3257,412.0739,14870.0
2025-01-16 10:05:00,413.17,414.02,413.08,413.75,8724.0,412.1537,413.0016,412.0639,412.7323,8724.0
2025-01-16 10:10:00,413.77,414.04,412.76,412.76,18430.0,412.7522,413.0216,411.7447,411.7447,18430.0
2025-01-16 10:15:00,412.7,413.64,412.7,413.52,8114.0,411.6849,412.6226,411.6849,412.5028,8114.0
2025-01-16 10:20:00,413.58,413.87,413.34,413.8,7710.0,412.5627,412.852,412.3233,412.7822,7710.0
2025-01-16 10:25:00,413.8,413.8,413.05,413.13,5388.0,412.7822,412.7822,412.034,412.1138,5388.0
2025-01-16 10:30:00,413.13,413.73,412.84,412.95,8963.0,412.1138,412.7123,411.8245,411.9342,8963.0
2025-01-16 10:35:00,413.21,413.86,412.77,413.67,9671.0,412.1936,412.842,411.7547,412.6525,9671.0
2025-01-16 10:40:00,413.81,413.81,412.8,413.21,2926.0,412.7921,412.7921,411.7846,412.1936,2926.0
2025-01-16 10:45:00,413.05,413.18,412.5,412.83,11992.0,412.034,412.1637,411.4854,411.8145,11992.0
2025-01-16 10:50:00,413.11,413.38,413.06,413.16,5026.0,412.0939,412.3632,412.044,412.1437,5026.0
2025-01-16 10:55:00,413.29,414.0,413.24,413.99,5615.0,412.2734,412.9817,412.2235,412.9717,5615.0
2025-01-16 11:00:00,414.08,414.52,413.92,414.52,21255.0,413.0615,413.5004,412.9019,413.5004,21255.0
2025-01-16 11:05:00,414.23,414.87,414.06,414.85,10931.0,413.2111,413.8495,413.0415,413.8296,10931.0
2025-01-16 11:10:00,414.55,414.72,414.1,414.1,2145.0,413.5303,413.6999,413.0814,413.0814,2145.0
2025-01-16 11:15:00,414.08,414.22,413.42,413.88,6937.0,413.0615,413.2011,412.4031,412.862,6937.0
2025-01-16 11:20:00,413.73,413.73,413.23,413.41,8894.0,412.7123,412.7123,412.2136,412.3931,8894.0
2025-01-16 11:25:00,413.34,413.67,413.23,413.44,7440.0,412.3233,412.6525,412.2136,412.423,7440.0
2025-01-16 11:30:00,413.47,413.7,413.27,413.28,4921.0,412.453,412.6824,412.2535,412.2634,4921.0
2025-01-16 11:35:00,413.0,413.16,412.53,412.6,4786.0,411.9841,412.1437,411.5153,411.5851,4786.0
2025-01-16 11:40:00,412.57,412.65,411.81,412.22,7382.0,411.5552,411.635,410.7971,411.206,7382.0
2025-01-16 11:45:00,412.3,412.73,412.25,412.64,6605.0,411.2858,411.7148,411.236,411.625,6605.0
2025-01-16 11:50:00,412.79,412.8,412.32,412.72,2978.0,411.7746,411.7846,411.3058,411.7048,2978.0
2025-01-16 11:55:00,412.71,413.32,412.59,413.32,16718.0,411.6948,412.3033,411.5751,412.3033,16718.0
2025-01-16 12:00:00,413.15,413.32,413.06,413.24,20311.0,412.1338,412.3033,412.044,412.2235,20311.0
2025-01-16 12:05:00,413.32,413.34,412.99,413.11,3165.0,412.3033,412.3233,411.9742,412.0939,3165.0
2025-01-16 12:10:00,413.22,413.22,413.08,413.21,5703.0,412.2036,412.2036,412.0639,412.1936,5703.0
2025-01-16 12:15:00,413.06,413.11,412.79,412.79,3363.0,412.044,412.0939,411.7746,411.7746,3363.0
2025-01-16 12:20:00,412.91,413.2,412.5,413.19,5734.0,411.8943,412.1836,411.4854,412.1737,5734.0
2025-01-16 12:25:00,413.14,413.55,413.12,413.55,3579.0,412.1238,412.5328,412.1038,412.5328,3579.0
2025-01-16 12:30:00,413.51,413.52,413.32,413.32,4088.0,412.4929,412.5028,412.3033,412.3033,4088.0
2025-01-16 12:35:00,413.26,413.26,412.85,412.93,16394.0,412.2435,412.2435,411.8345,411.9143,16394.0
2025-01-16 12:40:00,412.93,413.11,412.86,412.93,3943.0,411.9143,412.0939,411.8445,411.9143,3943.0
2025-01-16 12:45:00,413.03,413.15,412.85,412.88,3156.0,412.0141,412.1338,411.8345,411.8644,3156.0
2025-01-16 12:50:00,412.91,413.0,412.82,412.96,4782.0,411.8943,411.9841,411.8046,411.9442,4782.0
2025-01-16 12:55:00,412.98,413.16,412.86,413.1,3592.0,411.9642,412.1437,411.8445,412.0839,3592.0
2025-01-16 13:00:00,412.92,413.22,412.92,413.22,3584.0,411.9043,412.2036,411.9043,412.2036,3584.0
2025-01-16 13:05:00,413.32,413.33,412.96,413.1,3508.0,412.3033,412.3133,411.9442,412.0839,3508.0
2025-01-16 13:10:00,413.08,413.25,412.82,412.82,12906.0,412.0639,412.2335,411.8046,411.8046,12906.0
2025-01-16 13:15:00,412.74,412.74,412.48,412.5,7734.0,411.7248,411.7248,411.4654,411.4854,7734.0
2025-01-16 13:20:00,412.62,412.67,412.52,412.56,5130.0,411.6051,411.6549,411.5053,411.5452,5130.0
2025-01-16 13:25:00,412.56,412.71,411.77,411.83,12067.0,411.5452,411.6948,410.7572,410.817,12067.0
2025-01-16 13:30:00,411.8,411.96,411.55,411.65,13562.0,410.7871,410.9467,410.5377,410.6374,13562.0
2025-01-16 13:35:00,411.6,411.64,411.24,411.48,7079.0,410.5876,410.6275,410.2285,410.4679,7079.0
2025-01-16 13:40:00,411.57,411.62,411.26,411.44,9506.0,410.5576,410.6075,410.2484,410.428,9506.0
2025-01-16 13:45:00,411.33,411.33,410.57,410.81,10811.0,410.3182,410.3182,409.5601,409.7995,10811.0
2025-01-16 13:50:00,410.99,411.39,410.74,411.32,10305.0,409.9791,410.3781,409.7297,410.3083,10305.0
2025-01-16 13:55:00,411.36,411.41,411.0,411.22,11941.0,410.3482,410.398,409.989,410.2085,11941.0
2025-01-16 14:00:00,411.0,411.5,410.86,411.47,12398.0,409.989,410.4878,409.8494,410.4579,12398.0
2025-01-16 14:05:00,411.52,411.96,411.49,411.79,9829.0,410.5078,410.9467,410.4778,410.7771,9829.0
2025-01-16 14:10:00,411.74,412.09,411.74,411.85,7887.0,410.7272,411.0764,410.7272,410.837,7887.0
2025-01-16 14:15:00,411.94,412.07,411.85,411.93,7819.0,410.9267,411.0564,410.837,410.9168,7819.0
2025-01-16 14:20:00,411.97,412.03,411.34,411.41,15574.0,410.9567,411.0165,410.3282,410.398,15574.0
2025-01-16 14:25:00,411.56,412.21,411.56,412.08,12262.0,410.5477,411.1961,410.5477,411.0664,12262.0
2025-01-16 14:30:00,412.05,412.06,411.81,411.99,6839.0,411.0365,411.0464,410.7971,410.9766,6839.0
2025-01-16 14:35:00,412.03,412.46,411.93,412.41,8279.0,411.0165,411.4455,410.9168,411.3956,8279.0
2025-01-16 14:40:00,412.35,412.35,412.15,412.23,7412.0,411.3357,411.3357,411.1362,411.216,7412.0
2025-01-16 14:45:00,412.22,412.37,412.19,412.33,11017.0,411.206,411.3557,411.1761,411.3158,11017.0
2025-01-16 14:50:00,412.31,412.39,412.0,412.31,6276.0,411.2958,411.3756,410.9866,411.2958,6276.0
2025-01-16 14:55:00,412.39,412.79,412.36,412.72,6003.0,411.3756,411.7746,411.3457,411.7048,6003.0
2025-01-16 15:00:00,412.6,412.85,412.6,412.84,4897.0,411.5851,411.8345,411.5851,411.8245,4897.0
2025-01-16 15:05:00,412.89,413.06,412.85,412.99,3718.0,411.8744,412.044,411.8345,411.9742,3718.0
2025-01-16 15:10:00,413.02,413.02,412.59,412.62,5883.0,412.0041,412.0041,411.5751,411.6051,5883.0
2025-01-16 15:15:00,412.62,412.66,412.01,412.08,5646.0,411.6051,411.645,410.9966,411.0664,5646.0
2025-01-16 15:20:00,411.95,412.07,411.59,411.85,16301.0,410.9367,411.0564,410.5776,410.837,16301.0
2025-01-16 15:25:00,411.82,412.15,411.82,411.94,11997.0,410.807,411.1362,410.807,410.9267,11997.0
2025-01-16 15:30:00,412.06,412.28,411.85,411.85,5721.0,411.0464,411.2659,410.837,410.837,5721.0
2025-01-16 15:35:00,411.84,412.06,411.61,411.78,14825.0,410.827,411.0464,410.5975,410.7671,14825.0
2025-01-16 15:40:00,411.76,412.16,411.71,412.06,11872.0,410.7472,411.1462,410.6973,411.0464,11872.0
2025-01-16 15:45:00,412.0,412.04,411.55,411.63,29247.0,410.9866,411.0265,410.5377,410.6175,29247.0
2025-01-16 15:50:00,411.65,412.0,411.16,411.27,43371.0,410.6374,410.9866,410.1487,410.2584,43371.0
2025-01-16 15:55:00,411.17,411.17,410.3,410.42,75478.0,410.1586,410.1586,409.2908,409.4105,75478.0
2025-01-17 09:30:00,417.16,417.16,415.33,415.36,124100.0,416.1339,416.1339,414.3084,414.3383,124100.0
2025-01-17 09:35:00,415.48,416.0,414.75,415.21,11450.0,414.458,414.9767,413.7298,414.1887,11450.0
2025-01-17 09:40:00,415.02,415.38,414.35,414.65,9928.0,413.9992,414.3583,413.3308,413.6301,9928.0
2025-01-17 09:45:00,414.85,415.42,414.85,415.25,10639.0,413.8296,414.3982,413.8296,414.2286,10639.0
2025-01-17 09:50:00,415.3,415.68,414.76,414.92,26143.0,414.2785,414.6575,413.7398,413.8994,26143.0
2025-01-17 09:55:00,414.95,415.44,414.5,414.69,27529.0,413.9293,414.4181,413.4804,413.67,27529.0
2025-01-17 10:00:00,414.86,415.67,414.86,415.43,26297.0,413.8396,414.6476,413.8396,414.4081,26297.0
2025-01-17 10:05:00,415.59,416.07,415.47,415.47,12455.0,414.5678,415.0466,414.4481,414.4481,12455.0
2025-01-17 10:10:00,415.36,415.78,415.13,415.66,6569.0,414.3383,414.7573,414.1089,414.6376,6569.0
2025-01-17 10:15:00,415.65,415.74,415.44,415.74,11749.0,414.6276,414.7174,414.4181,414.7174,11749.0
2025-01-17 10:20:00,415.62,415.68,414.29,414.94,16776.0,414.5977,414.6575,413.271,413.9194,16776.0
2025-01-17 10:25:00,414.97,415.03,414.12,415.02,11538.0,413.9493,414.0091,413.1014,413.9992,11538.0
2025-01-17 10:30:00,415.06,415.46,414.9,415.33,4956.0,414.0391,414.4381,413.8795,414.3084,4956.0
2025-01-17 10:35:00,415.35,415.83,415.27,415.83,7039.0,414.3283,414.8072,414.2485,414.8072,7039.0
2025-01-17 10:40:00,415.74,415.93,415.48,415.59,4618.0,414.7174,414.9069,414.458,414.5678,4618.0
2025-01-17 10:45:00,415.46,415.78,415.17,415.78,4547.0,414.4381,414.7573,414.1488,414.7573,4547.0
2025-01-17 10:50:00,415.82,416.0,415.71,415.88,9559.0,414.7972,414.9767,414.6875,414.857,9559.0
2025-01-17 10:55:00,416.0,416.27,415.85,416.26,7969.0,414.9767,415.2461,414.8271,415.2361,7969.0
2025-01-17 11:00:00,416.26,416.31,415.87,416.08,5112.0,415.2361,415.286,414.8471,415.0565,5112.0
2025-01-17 11:05:00,416.04,416.45,415.93,416.13,8175.0,415.0166,415.4256,414.9069,415.1064,8175.0
2025-01-17 11:10:00,416.07,416.44,416.07,416.39,15914.0,415.0466,415.4157,415.0466,415.3658,15914.0
2025-01-17 11:15:00,416.4,416.41,416.12,416.33,8085.0,415.3758,415.3857,415.0965,415.3059,8085.0
2025-01-17 11:20:00,416.37,416.75,416.36,416.75,7121.0,415.3458,415.7249,415.3359,415.7249,7121.0
2025-01-17 11:25:00,416.81,417.17,416.81,416.98,12002.0,415.7848,416.1439,415.7848,415.9543,12002.0
2025-01-17 11:30:00,416.96,417.1,416.16,416.32,12828.0,415.9344,416.074,415.1364,415.296,12828.0
2025-01-17 11:35:00,416.34,416.76,416.34,416.67,10981.0,415.3159,415.7349,415.3159,415.6451,10981.0
2025-01-17 11:40:00,416.67,416.68,416.31,416.51,8116.0,415.6451,415.6551,415.286,415.4855,8116.0
2025-01-17 11:45:00,416.45,416.57,416.14,416.31,16292.0,415.4256,415.5453,415.1164,415.286,16292.0
2025-01-17 11:50:00,416.33,416.47,416.09,416.09,26357.0,415.3059,415.4456,415.0665,415.0665,26357.0
2025-01-17 11:55:00,416.13,416.28,416.02,416.09,13391.0,415.1064,415.2561,414.9967,415.0665,13391.0
2025-01-17 12:00:00,416.09,416.1,415.7,415.94,15686.0,415.0665,415.0765,414.6775,414.9169,15686.0
2025-01-17 12:05:00,415.9,416.21,415.84,416.19,17792.0,414.877,415.1862,414.8171,415.1663,17792.0
2025-01-17 12:10:00,416.22,416.54,416.06,416.37,32773.0,415.1962,415.5154,415.0366,415.3458,32773.0
2025-01-17 12:15:00,416.35,416.5,416.25,416.49,30069.0,415.3259,415.4755,415.2261,415.4655,30069.0
2025-01-17 12:20:00,416.5,416.79,416.5,416.72,9445.0,415.4755,415.7648,415.4755,415.695,9445.0
2025-01-17 12:25:00,416.72,416.86,416.68,416.85,11074.0,415.695,415.8346,415.6551,415.8247,11074.0
2025-01-17 12:30:00,416.82,416.88,416.68,416.69,10857.0,415.7947,415.8546,415.6551,415.665,10857.0
2025-01-17 12:35:00,416.7,416.83,416.44,416.76,7241.0,415.675,415.8047,415.4157,415.7349,7241.0
2025-01-17 12:40:00,416.74,416.79,416.62,416.65,10676.0,415.7149,415.7648,415.5952,415.6251,10676.0
2025-01-17 12:45:00,416.72,416.89,416.65,416.87,6226.0,415.695,415.8646,415.6251,415.8446,6226.0
2025-01-17 12:50:00,416.92,416.94,416.67,416.84,7729.0,415.8945,415.9144,415.6451,415.8147,7729.0
2025-01-17 12:55:00,416.81,416.88,416.55,416.79,8214.0,415.7848,415.8546,415.5254,415.7648,8214.0
2025-01-17 13:00:00,416.78,416.92,416.61,416.86,12493.0,415.7548,415.8945,415.5852,415.8346,12493.0
2025-01-17 13:05:00,416.82,417.11,416.82,417.01,7094.0,415.7947,416.084,415.7947,415.9843,7094.0
2025-01-17 13:10:00,417.03,417.35,417.02,417.29,5319.0,416.0042,416.3234,415.9942,416.2636,5319.0
2025-01-17 13:15:00,417.35,417.58,417.34,417.58,4152.0,416.3234,416.5529,416.3135,416.5529,4152.0
2025-01-17 13:20:00,417.52,417.65,417.49,417.53,11425.0,416.493,416.6227,416.4631,416.503,11425.0
2025-01-17 13:25:00,417.49,417.56,417.32,417.41,20823.0,416.4631,416.5329,416.2935,416.3833,20823.0
2025-01-17 13:30:00,417.35,417.42,417.1,417.2,3500.0,416.3234,416.3933,416.074,416.1738,3500.0
2025-01-17 13:35:00,417.13,417.36,417.1,417.36,5568.0,416.104,416.3334,416.074,416.3334,5568.0
2025-01-17 13:40:00,417.32,417.36,416.88,416.91,4049.0,416.2935,416.3334,415.8546,415.8845,4049.0
2025-01-17 13:45:00,417.02,417.17,416.81,416.82,6935.0,415.9942,416.1439,415.7848,415.7947,6935.0
2025-01-17 13:50:00,416.76,416.81,416.59,416.67,12377.0,415.7349,415.7848,415.5653,415.6451,12377.0
2025-01-17 13:55:00,416.59,416.8,416.42,416.8,9995.0,415.5653,415.7748,415.3957,415.7748,9995.0
2025-01-17 14:00:00,416.71,416.85,416.64,416.66,9719.0,415.685,415.8247,415.6152,415.6351,9719.0
2025-01-17 14:05:00,416.69,416.74,416.29,416.46,17937.0,415.665,415.7149,415.266,415.4356,17937.0
2025-01-17 14:10:00,416.42,416.72,416.3,416.68,9579.0,415.3957,415.695,415.276,415.6551,9579.0
2025-01-17 14:15:00,416.68,416.75,416.28,416.28,11499.0,415.6551,415.7249,415.2561,415.2561,11499.0
2025-01-17 14:20:00,416.31,416.88,416.3,416.88,13031.0,415.286,415.8546,415.276,415.8546,13031.0
2025-01-17 14:25:00,416.82,416.93,416.59,416.63,22472.0,415.7947,415.9045,415.5653,415.6052,22472.0
2025-01-17 14:30:00,416.56,416.71,416.52,416.63,9019.0,415.5354,415.685,415.4955,415.6052,9019.0
2025-01-17 14:35:00,416.69,416.85,416.66,416.74,11166.0,415.665,415.8247,415.6351,415.7149,11166.0
2025-01-17 14:40:00,416.7,416.79,416.58,416.73,5511.0,415.675,415.7648,415.5553,415.705,5511.0
2025-01-17 14:45:00,416.71,416.85,416.66,416.69,7603.0,415.685,415.8247,415.6351,415.665,7603.0
2025-01-17 14:50:00,416.66,416.73,416.34,416.38,11422.0,415.6351,415.705,415.3159,415.3558,11422.0
2025-01-17 14:55:00,416.31,416.55,416.24,416.46,9769.0,415.286,415.5254,415.2162,415.4356,9769.0
2025-01-17 15:00:00,416.21,416.22,415.86,416.09,12691.0,415.1862,415.1962,414.8371,415.0665,12691.0
2025-01-17 15:05:00,416.05,416.39,415.83,416.39,10723.0,415.0266,415.3658,414.8072,415.3658,10723.0
2025-01-17 15:10:00,416.41,416.61,416.16,416.24,15287.0,415.3857,415.5852,415.1364,415.2162,15287.0
2025-01-17 15:15:00,416.19,416.38,416.11,416.37,17937.0,415.1663,415.3558,415.0865,415.3458,17937.0
2025-01-17 15:20:00,416.35,416.48,416.24,416.4,13017.0,415.3259,415.4556,415.2162,415.3758,13017.0
2025-01-17 15:25:00,416.39,416.39,416.0,416.01,14622.0,415.3658,415.3658,414.9767,414.9867,14622.0
2025-01-17 15:30:00,416.05,416.39,416.02,416.36,16734.0,415.0266,415.3658,414.9967,415.3359,16734.0
2025-01-17 15:35:00,416.34,416.44,416.24,416.32,9349.0,415.3159,415.4157,415.2162,415.296,9349.0
2025-01-17 15:40:00,416.33,416.44,416.11,416.27,11972.0,415.3059,415.4157,415.0865,415.2461,11972.0
2025-01-17 15:45:00,416.28,416.54,416.27,416.28,23148.0,415.2561,415.5154,415.2461,415.2561,23148.0
2025-01-17 15:50:00,416.25,416.58,415.95,416.4,20690.0,415.2261,415.5553,414.9269,415.3758,20690.0
2025-01-17 15:55:00,416.31,416.31,415.52,415.86,19304.0,415.286,415.286,414.4979,414.8371,19304.0
2025-01-21 09:30:00,417.62,417.91,417.15,417.66,81803.0,416.5928,416.882,416.1239,416.6327,81803.0
2025-01-21 09:35:00,417.43,417.58,416.21,416.23,31214.0,416.4032,416.5529,415.1862,415.2062,31214.0
2025-01-21 09:40:00,416.0,416.06,415.42,415.86,10472.0,414.9767,415.0366,414.3982,414.8371,10472.0
2025-01-21 09:45:00,415.79,416.96,415.79,416.9,6196.0,414.7673,415.9344,414.7673,415.8745,6196.0
2025-01-21 09:50:00,416.74,417.1,415.12,415.32,14247.0,415.7149,416.074,414.0989,414.2984,14247.0
2025-01-21 09:55:00,415.26,416.03,415.26,415.81,7469.0,414.2386,415.0067,414.2386,414.7872,7469.0
2025-01-21 10:00:00,415.86,415.86,415.13,415.51,7486.0,414.8371,414.8371,414.1089,414.488,7486.0
2025-01-21 10:05:00,415.13,415.97,415.09,415.48,7136.0,414.1089,414.9468,414.069,414.458,7136.0
2025-01-21 10:10:00,415.61,415.61,413.95,414.11,12167.0,414.5877,414.5877,412.9318,413.0914,12167.0
2025-01-21 10:15:00,414.13,415.43,413.94,415.32,13209.0,413.1113,414.4081,412.9218,414.2984,13209.0
2025-01-21 10:20:00,415.4,415.55,415.11,415.26,9293.0,414.3782,414.5279,414.0889,414.2386,9293.0
2025-01-21 10:25:00,415.4,416.02,415.4,415.97,11239.0,414.3782,414.9967,414.3782,414.9468,11239.0
2025-01-21 10:30:00,415.94,416.11,415.53,415.62,12182.0,414.9169,415.0865,414.5079,414.5977,12182.0
2025-01-21 10:35:00,415.53,415.66,415.34,415.55,12466.0,414.5079,414.6376,414.3184,414.5279,12466.0
2025-01-21 10:40:00,415.72,416.27,415.65,416.03,13406.0,414.6974,415.2461,414.6276,415.0067,13406.0
2025-01-21 10:45:00,416.11,416.11,415.59,415.75,3054.0,415.0865,415.0865,414.5678,414.7274,3054.0
2025-01-21 10:50:00,415.69,415.89,415.21,415.88,3779.0,414.6675,414.867,414.1887,414.857,3779.0
2025-01-21 10:55:00,415.83,416.16,415.66,416.16,3274.0,414.8072,415.1364,414.6376,415.1364,3274.0
2025-01-21 11:00:00,415.7,415.83,415.4,415.77,6483.0,414.6775,414.8072,414.3782,414.7473,6483.0
2025-01-21 11:05:00,415.88,416.44,415.8,416.38,5366.0,414.857,415.4157,414.7772,415.3558,5366.0
2025-01-21 11:10:00,416.3,416.32,416.04,416.32,4211.0,415.276,415.296,415.0166,415.296,4211.0
2025-01-21 11:15:00,416.3,416.37,415.96,416.05,8874.0,415.276,415.3458,414.9368,415.0266,8874.0
2025-01-21 11:20:00,416.0,416.22,415.83,415.97,14106.0,414.9767,415.1962,414.8072,414.9468,14106.0
2025-01-21 11:25:00,415.95,416.04,415.68,415.94,9027.0,414.9269,415.0166,414.6575,414.9169,9027.0
2025-01-21 11:30:00,415.94,416.16,415.92,416.02,5066.0,414.9169,415.1364,414.8969,414.9967,5066.0
2025-01-21 11:35:00,416.04,416.19,415.48,415.48,10642.0,415.0166,415.1663,414.458,414.458,10642.0
2025-01-21 11:40:00,415.55,415.91,415.51,415.6,5424.0,414.5279,414.887,414.488,414.5777,5424.0
2025-01-21 11:45:00,415.55,416.18,415.55,416.18,8899.0,414.5279,415.1563,414.5279,415.1563,8899.0
2025-01-21 11:50:00,416.19,416.72,416.15,416.69,5340.0,415.1663,415.695,415.1264,415.665,5340.0
2025-01-21 11:55:00,416.62,416.83,416.5,416.77,3017.0,415.5952,415.8047,415.4755,415.7449,3017.0
2025-01-21 12:00:00,416.53,416.7,416.4,416.7,5428.0,415.5054,415.675,415.3758,415.675,5428.0
2025-01-21 12:05:00,416.8,416.85,416.67,416.75,8917.0,415.7748,415.8247,415.6451,415.7249,8917.0
2025-01-21 12:10:00,416.81,416.88,416.73,416.81,5036.0,415.7848,415.8546,415.705,415.7848,5036.0
2025-01-21 12:15:00,416.81,416.81,416.3,416.5,13371.0,415.7848,415.7848,415.276,415.4755,13371.0
2025-01-21 12:20:00,416.52,416.77,416.39,416.71,16495.0,415.4955,415.7449,415.3658,415.685,16495.0
2025-01-21 12:25:00,416.71,417.25,416.66,417.14,4860.0,415.685,416.2237,415.6351,416.1139,4860.0
2025-01-21 12:30:00,417.14,417.43,417.14,417.43,5626.0,416.1139,416.4032,416.1139,416.4032,5626.0
2025-01-21 12:35:00,417.43,417.54,417.29,417.33,7172.0,416.4032,416.513,416.2636,416.3035,7172.0
2025-01-21 12:40:00,417.44,417.66,417.38,417.62,16303.0,416.4132,416.6327,416.3534,416.5928,16303.0
2025-01-21 12:45:00,417.6,417.81,417.59,417.73,7544.0,416.5728,416.7823,416.5628,416.7025,7544.0
2025-01-21 12:50:00,417.79,417.99,417.78,417.98,5309.0,416.7623,416.9619,416.7524,416.9519,5309.0
2025-01-21 12:55:00,418.02,418.2,417.99,418.17,19410.0,416.9918,417.1713,416.9619,417.1414,19410.0
2025-01-21 13:00:00,418.12,418.15,417.69,418.02,5657.0,417.0915,417.1215,416.6626,416.9918,5657.0
2025-01-21 13:05:00,418.17,418.17,417.86,418.07,5256.0,417.1414,417.1414,416.8322,417.0417,5256.0
2025-01-21 13:10:00,418.15,418.47,418.12,418.46,3625.0,417.1215,417.4407,417.0915,417.4307,3625.0
2025-01-21 13:15:00,418.52,418.77,418.52,418.53,5329.0,417.4905,417.7399,417.4905,417.5005,5329.0
2025-01-21 13:20:00,418.43,418.54,418.35,418.38,8685.0,417.4008,417.5105,417.321,417.3509,8685.0
2025-01-21 13:25:00,418.36,418.49,418.2,418.33,14531.0,417.3309,417.4606,417.1713,417.301,14531.0
2025-01-21 13:30:00,418.34,418.49,418.24,418.36,4121.0,417.311,417.4606,417.2112,417.3309,4121.0
2025-01-21 13:35:00,418.35,418.58,418.35,418.56,7838.0,417.321,417.5504,417.321,417.5304,7838.0
2025-01-21 13:40:00,418.59,418.59,418.16,418.26,12336.0,417.5604,417.5604,417.1314,417.2312,12336.0
2025-01-21 13:45:00,418.33,418.33,418.08,418.2,4064.0,417.301,417.301,417.0516,417.1713,4064.0
2025-01-21 13:50:00,418.19,418.47,418.15,418.34,4392.0,417.1614,417.4407,417.1215,417.311,4392.0
2025-01-21 13:55:00,418.4,418.56,418.34,418.37,7329.0,417.3708,417.5304,417.311,417.3409,7329.0
2025-01-21 14:00:00,418.41,418.5,418.29,418.4,7625.0,417.3808,417.4706,417.2611,417.3708,7625.0
2025-01-21 14:05:00,418.48,418.63,418.45,418.51,6637.0,417.4506,417.6003,417.4207,417.4806,6637.0
2025-01-21 14:10:00,418.52,418.62,418.33,418.37,23027.0,417.4905,417.5903,417.301,417.3409,23027.0
2025-01-21 14:15:00,418.27,418.27,417.74,417.79,4644.0,417.2412,417.2412,416.7125,416.7623,4644.0
2025-01-21 14:20:00,417.86,417.92,417.65,417.81,36562.0,416.8322,416.892,416.6227,416.7823,36562.0
2025-01-21 14:25:00,417.92,418.33,417.92,418.26,6575.0,416.892,417.301,416.892,417.2312,6575.0
2025-01-21 14:30:00,418.26,418.26,417.87,417.9,11461.0,417.2312,417.2312,416.8421,416.8721,11461.0
2025-01-21 14:35:00,417.95,417.97,417.66,417.79,4502.0,416.922,416.9419,416.6327,416.7623,4502.0
2025-01-21 14:40:00,417.78,418.04,417.68,417.78,5947.0,416.7524,417.0117,416.6526,416.7524,5947.0
2025-01-21 14:45:00,417.72,417.85,417.7,417.85,7287.0,416.6925,416.8222,416.6726,416.8222,7287.0
2025-01-21 14:50:00,417.79,417.85,417.58,417.85,8127.0,416.7623,416.8222,416.5529,416.8222,8127.0
2025-01-21 14:55:00,417.86,418.11,417.86,418.1,3983.0,416.8322,417.0816,416.8322,417.0716,3983.0
2025-01-21 15:00:00,418.02,418.1,417.87,418.1,12647.0,416.9918,417.0716,416.8421,417.0716,12647.0
2025-01-21 15:05:00,418.06,418.19,418.04,418.12,7162.0,417.0317,417.1614,417.0117,417.0915,7162.0
2025-01-21 15:10:00,418.07,418.21,418.05,418.15,8162.0,417.0417,417.1813,417.0217,417.1215,8162.0
2025-01-21 15:15:00,418.14,418.29,418.1,418.15,7198.0,417.1115,417.2611,417.0716,417.1215,7198.0
2025-01-21 15:20:00,418.16,418.21,418.05,418.16,15717.0,417.1314,417.1813,417.0217,417.1314,15717.0
2025-01-21 15:25:00,418.19,418.6,418.16,418.59,12121.0,417.1614,417.5704,417.1314,417.5604,12121.0
2025-01-21 15:30:00,418.56,418.71,418.45,418.49,24176.0,417.5304,417.6801,417.4207,417.4606,24176.0
2025-01-21 15:35:00,418.46,418.53,418.19,418.49,16221.0,417.4307,417.5005,417.1614,417.4606,16221.0
2025-01-21 15:40:00,418.62,418.62,418.18,418.29,5940.0,417.5903,417.5903,417.1514,417.2611,5940.0
2025-01-21 15:45:00,418.23,418.3,418.09,418.19,14017.0,417.2013,417.2711,417.0616,417.1614,14017.0
2025-01-21 15:50:00,418.33,418.58,417.97,418.55,13014.0,417.301,417.5504,416.9419,417.5205,13014.0
2025-01-21 15:55:00,418.48,418.53,418.14,418.38,33981.0,417.4506,417.5005,417.1115,417.3509,33981.0
2025-01-22 09:30:00,422.61,423.07,421.65,422.46,70660.0,421.5705,422.0294,420.6128,421.4209,70660.0
2025-01-22 09:35:00,422.73,423.1,422.38,423.0,9972.0,421.6902,422.0593,421.3411,421.9595,9972.0
2025-01-22 09:40:00,422.84,423.04,422.45,423.0,15110.0,421.7999,421.9994,421.4109,421.9595,15110.0
2025-01-22 09:45:00,423.09,423.53,422.78,423.51,11708.0,422.0493,422.4882,421.7401,422.4683,11708.0
2025-01-22 09:50:00,423.58,424.0,423.3,423.91,10894.0,422.5381,422.9571,422.2588,422.8673,10894.0
2025-01-22 09:55:00,423.75,424.26,423.74,424.02,10971.0,422.7077,423.2164,422.6977,422.977,10971.0
2025-01-22 10:00:00,424.06,424.22,423.32,423.81,21695.0,423.0169,423.1765,422.2787,422.7675,21695.0
2025-01-22 10:05:00,423.77,424.2,423.61,424.03,11685.0,422.7276,423.1566,422.568,422.987,11685.0
2025-01-22 10:10:00,423.93,424.38,423.84,424.27,15135.0,422.8872,423.3361,422.7975,423.2264,15135.0
2025-01-22 10:15:00,424.26,424.44,424.17,424.22,7484.0,423.2164,423.396,423.1267,423.1765,7484.0
2025-01-22 10:20:00,424.08,424.33,423.87,423.87,79141.0,423.0369,423.2863,422.8274,422.8274,79141.0
2025-01-22 10:25:00,424.0,424.26,423.81,424.04,6135.0,422.9571,423.2164,422.7675,422.997,6135.0
2025-01-22 10:30:00,423.92,424.53,423.92,424.38,6819.0,422.8773,423.4858,422.8773,423.3361,6819.0
2025-01-22 10:35:00,424.36,424.65,424.22,424.57,8719.0,423.3162,423.6055,423.1765,423.5257,8719.0
2025-01-22 10:40:00,424.55,424.73,424.35,424.69,7670.0,423.5057,423.6853,423.3062,423.6454,7670.0
2025-01-22 10:45:00,424.6,424.81,424.46,424.78,5115.0,423.5556,423.7651,423.4159,423.7352,5115.0
2025-01-22 10:50:00,424.68,424.72,424.16,424.33,10037.0,423.6354,423.6753,423.1167,423.2863,10037.0
2025-01-22 10:55:00,424.34,424.49,424.01,424.03,9266.0,423.2962,423.4459,422.967,422.987,9266.0
2025-01-22 11:00:00,424.0,424.34,423.89,424.24,6732.0,422.9571,423.2962,422.8473,423.1965,6732.0
2025-01-22 11:05:00,424.16,424.5,424.16,424.36,5279.0,423.1167,423.4558,423.1167,423.3162,5279.0
2025-01-22 11:10:00,424.32,424.32,423.79,424.0,14853.0,423.2763,423.2763,422.7476,422.9571,14853.0
2025-01-22 11:15:00,424.0,424.55,424.0,424.44,7869.0,422.9571,423.5057,422.9571,423.396,7869.0
2025-01-22 11:20:00,424.4,424.56,424.27,424.49,4759.0,423.3561,423.5157,423.2264,423.4459,4759.0
2025-01-22 11:25:00,424.49,424.95,424.48,424.82,5342.0,423.4459,423.9047,423.4359,423.7751,5342.0
2025-01-22 11:30:00,424.83,424.96,424.8,424.84,9040.0,423.785,423.9147,423.7551,423.795,9040.0
2025-01-22 11:35:00,424.9,425.16,424.9,425.03,13087.0,423.8549,424.1142,423.8549,423.9845,13087.0
2025-01-22 11:40:00,425.09,425.19,424.96,425.14,10007.0,424.0444,424.1441,423.9147,424.0943,10007.0
2025-01-22 11:45:00,425.15,425.24,424.93,425.05,15671.0,424.1042,424.194,423.8848,424.0045,15671.0
2025-01-22 11:50:00,425.03,425.23,424.98,425.11,5937.0,423.9845,424.184,423.9347,424.0643,5937.0
2025-01-22 11:55:00,425.15,425.38,425.11,425.34,5461.0,424.1042,424.3337,424.0643,424.2938,5461.0
2025-01-22 12:00:00,425.28,425.54,425.28,425.5,6352.0,424.2339,424.4933,424.2339,424.4534,6352.0
2025-01-22 12:05:00,425.57,425.66,425.46,425.6,5488.0,424.5232,424.613,424.4135,424.5531,5488.0
2025-01-22 12:10:00,425.53,425.65,425.14,425.16,9674.0,424.4833,424.603,424.0943,424.1142,9674.0
2025-01-22 12:15:00,425.17,425.35,425.14,425.17,11293.0,424.1242,424.3037,424.0943,424.1242,11293.0
2025-01-22 12:20:00,425.27,425.31,425.16,425.19,8863.0,424.2239,424.2638,424.1142,424.1441,8863.0
2025-01-22 12:25:00,425.23,425.39,425.16,425.31,22447.0,424.184,424.3436,424.1142,424.2638,22447.0
2025-01-22 12:30:00,425.23,425.33,425.14,425.14,15050.0,424.184,424.2838,424.0943,424.0943,15050.0
2025-01-22 12:35:00,425.14,425.36,425.12,425.17,6047.0,424.0943,424.3137,424.0743,424.1242,6047.0
2025-01-22 12:40:00,425.25,425.25,425.0,425.0,3163.0,424.204,424.204,423.9546,423.9546,3163.0
2025-01-22 12:45:00,425.04,425.25,424.98,425.15,3025.0,423.9945,424.204,423.9347,424.1042,3025.0
2025-01-22 12:50:00,425.21,425.37,425.17,425.37,2981.0,424.1641,424.3237,424.1242,424.3237,2981.0
2025-01-22 12:55:00,425.3,425.37,425.03,425.22,4154.0,424.2539,424.3237,423.9845,424.1741,4154.0
2025-01-22 13:00:00,425.19,425.28,425.04,425.06,9017.0,424.1441,424.2339,423.9945,424.0145,9017.0
2025-01-22 13:05:00,425.08,425.1,424.96,424.98,5188.0,424.0344,424.0544,423.9147,423.9347,5188.0
2025-01-22 13:10:00,425.05,425.06,424.69,424.7,8308.0,424.0045,424.0145,423.6454,423.6553,8308.0
2025-01-22 13:15:00,424.7,424.81,424.42,424.44,20050.0,423.6553,423.7651,423.376,423.396,20050.0
2025-01-22 13:20:00,424.48,424.59,424.26,424.37,6190.0,423.4359,423.5456,423.2164,423.3262,6190.0
2025-01-22 13:25:00,424.35,424.4,424.1,424.27,8648.0,423.3062,423.3561,423.0568,423.2264,8648.0
2025-01-22 13:30:00,424.3,424.43,424.16,424.27,6923.0,423.2563,423.386,423.1167,423.2264,6923.0
2025-01-22 13:35:00,424.3,424.45,424.29,424.42,16620.0,423.2563,423.406,423.2464,423.376,16620.0
2025-01-22 13:40:00,424.39,424.6,424.29,424.59,6882.0,423.3461,423.5556,423.2464,423.5456,6882.0
2025-01-22 13:45:00,424.64,424.72,424.55,424.69,4354.0,423.5955,423.6753,423.5057,423.6454,4354.0
2025-01-22 13:50:00,424.7,424.84,424.61,424.66,6435.0,423.6553,423.795,423.5656,423.6154,6435.0
2025-01-22 13:55:00,424.73,424.73,424.37,424.37,3335.0,423.6853,423.6853,423.3262,423.3262,3335.0
2025-01-22 14:00:00,424.25,424.55,424.25,424.45,12338.0,423.2065,423.5057,423.2065,423.406,12338.0
2025-01-22 14:05:00,424.55,424.66,424.32,424.42,15515.0,423.5057,423.6154,423.2763,423.376,15515.0
2025-01-22 14:10:00,424.39,424.67,424.39,424.66,8609.0,423.3461,423.6254,423.3461,423.6154,8609.0
2025-01-22 14:15:00,424.67,424.73,424.64,424.68,8841.0,423.6254,423.6853,423.5955,423.6354,8841.0
2025-01-22 14:20:00,424.64,424.97,424.64,424.64,12021.0,423.5955,423.9247,423.5955,423.5955,12021.0
2025-01-22 14:25:00,424.7,424.73,424.44,424.47,11170.0,423.6553,423.6853,423.396,423.4259,11170.0
2025-01-22 14:30:00,424.44,424.49,424.32,424.38,5664.0,423.396,423.4459,423.2763,423.3361,5664.0
2025-01-22 14:35:00,424.41,424.53,424.36,424.5,7151.0,423.3661,423.4858,423.3162,423.4558,7151.0
2025-01-22 14:40:00,424.49,424.58,424.31,424.49,5775.0,423.4459,423.5356,423.2663,423.4459,5775.0
2025-01-22 14:45:00,424.44,424.86,424.44,424.77,6893.0,423.396,423.815,423.396,423.7252,6893.0
2025-01-22 14:50:00,424.77,424.94,424.77,424.9,5320.0,423.7252,423.8948,423.7252,423.8549,5320.0
2025-01-22 14:55:00,424.91,425.09,424.91,425.04,9911.0,423.8648,424.0444,423.8648,423.9945,9911.0
2025-01-22 15:00:00,425.01,425.08,424.82,424.85,5892.0,423.9646,424.0344,423.7751,423.805,5892.0
2025-01-22 15:05:00,424.89,424.93,424.75,424.86,8169.0,423.8449,423.8848,423.7052,423.815,8169.0
2025-01-22 15:10:00,424.8,424.82,424.55,424.68,8850.0,423.7551,423.7751,423.5057,423.6354,8850.0
2025-01-22 15:15:00,424.71,424.77,424.61,424.77,11025.0,423.6653,423.7252,423.5656,423.7252,11025.0
2025-01-22 15:20:00,424.72,424.88,424.58,424.85,10666.0,423.6753,423.8349,423.5356,423.805,10666.0
2025-01-22 15:25:00,424.84,424.85,424.58,424.59,9604.0,423.795,423.805,423.5356,423.5456,9604.0
2025-01-22 15:30:00,424.59,424.89,424.59,424.89,8131.0,423.5456,423.8449,423.5456,423.8449,8131.0
2025-01-22 15:35:00,424.86,424.91,424.38,424.41,19858.0,423.815,423.8648,423.3361,423.3661,19858.0
2025-01-22 15:40:00,424.43,424.51,424.32,424.5,10460.0,423.386,423.4658,423.2763,423.4558,10460.0
2025-01-22 15:45:00,424.55,424.69,424.51,424.54,8984.0,423.5057,423.6454,423.4658,423.4957,8984.0
2025-01-22 15:50:00,424.49,424.83,424.04,424.74,10708.0,423.4459,423.785,422.997,423.6952,10708.0
2025-01-22 15:55:00,424.7,424.83,424.51,424.53,6250.0,423.6553,423.785,423.4658,423.4858,6250.0
2025-01-23 09:30:00,423.25,423.25,422.41,422.99,67898.0,422.2089,422.2089,421.371,421.9496,67898.0
2025-01-23 09:35:00,423.06,423.63,422.84,423.6,10720.0,422.0194,422.588,421.7999,422.5581,10720.0
2025-01-23 09:40:00,423.64,423.73,423.3,423.61,7168.0,422.598,422.6877,422.2588,422.568,7168.0
2025-01-23 09:45:00,423.65,423.7,423.32,423.55,3413.0,422.6079,422.6578,422.2787,422.5082,3413.0
2025-01-23 09:50:00,423.56,423.82,423.5,423.69,3611.0,422.5182,422.7775,422.4583,422.6478,3611.0
2025-01-23 09:55:00,423.69,423.7,423.0,423.36,10132.0,422.6478,422.6578,421.9595,422.3186,10132.0
2025-01-23 10:00:00,423.35,423.63,423.0,423.13,20165.0,422.3087,422.588,421.9595,422.0892,20165.0
2025-01-23 10:05:00,423.31,423.5,423.0,423.33,13349.0,422.2688,422.4583,421.9595,422.2887,13349.0
2025-01-23 10:10:00,423.36,423.68,423.31,423.61,7131.0,422.3186,422.6379,422.2688,422.568,7131.0
2025-01-23 10:15:00,423.59,423.78,423.43,423.44,14900.0,422.5481,422.7376,422.3885,422.3984,14900.0
2025-01-23 10:20:00,423.33,423.87,423.29,423.8,6773.0,422.2887,422.8274,422.2488,422.7576,6773.0
2025-01-23 10:25:00,423.75,423.8,423.41,423.53,1948.0,422.7077,422.7576,422.3685,422.4882,1948.0
2025-01-23 10:30:00,423.62,424.0,423.37,424.0,5527.0,422.578,422.9571,422.3286,422.9571,5527.0
2025-01-23 10:35:00,423.93,424.37,423.91,424.37,4758.0,422.8872,423.3262,422.8673,423.3262,4758.0
2025-01-23 10:40:00,424.24,424.31,423.95,424.05,5043.0,423.1965,423.2663,422.9072,423.0069,5043.0
2025-01-23 10:45:00,424.0,424.4,424.0,424.28,11787.0,422.9571,423.3561,422.9571,423.2364,11787.0
2025-01-23 10:50:00,424.11,424.24,424.04,424.14,3139.0,423.0668,423.1965,422.997,423.0967,3139.0
2025-01-23 10:55:00,424.15,424.16,424.06,424.15,1670.0,423.1067,423.1167,423.0169,423.1067,1670.0
2025-01-23 11:00:00,424.13,424.4,424.05,424.23,6710.0,423.0867,423.3561,423.0069,423.1865,6710.0
2025-01-23 11:05:00,424.25,424.3,423.84,423.86,5266.0,423.2065,423.2563,422.7975,422.8174,5266.0
2025-01-23 11:10:00,423.88,424.33,423.57,424.33,15969.0,422.8374,423.2863,422.5281,423.2863,15969.0
2025-01-23 11:15:00,424.25,424.37,423.92,424.06,5629.0,423.2065,423.3262,422.8773,423.0169,5629.0
2025-01-23 11:20:00,423.96,424.1,423.74,424.06,6229.0,422.9172,423.0568,422.6977,423.0169,6229.0
2025-01-23 11:25:00,423.92,424.41,423.73,424.41,5529.0,422.8773,423.3661,422.6877,423.3661,5529.0
2025-01-23 11:30:00,424.49,424.73,424.4,424.62,14622.0,423.4459,423.6853,423.3561,423.5755,14622.0
2025-01-23 11:35:00,424.62,424.62,424.27,424.5,10824.0,423.5755,423.5755,423.2264,423.4558,10824.0
2025-01-23 11:40:00,424.5,424.71,424.47,424.67,3236.0,423.4558,423.6653,423.4259,423.6254,3236.0
2025-01-23 11:45:00,424.72,424.91,424.32,424.58,9256.0,423.6753,423.8648,423.2763,423.5356,9256.0
2025-01-23 11:50:00,424.66,424.67,424.15,424.47,6594.0,423.6154,423.6254,423.1067,423.4259,6594.0
2025-01-23 11:55:00,424.48,424.48,424.23,424.23,3402.0,423.4359,423.4359,423.1865,423.1865,3402.0
2025-01-23 12:00:00,424.13,424.13,423.75,423.76,6558.0,423.0867,423.0867,422.7077,422.7177,6558.0
2025-01-23 12:05:00,423.8,424.11,423.8,424.06,6303.0,422.7576,423.0668,422.7576,423.0169,6303.0
2025-01-23 12:10:00,424.04,424.19,423.99,424.19,3407.0,422.997,423.1466,422.9471,423.1466,3407.0
2025-01-23 12:15:00,424.16,424.23,424.14,424.21,2411.0,423.1167,423.1865,423.0967,423.1666,2411.0
2025-01-23 12:20:00,424.14,424.15,423.97,423.97,13469.0,423.0967,423.1067,422.9271,422.9271,13469.0
2025-01-23 12:25:00,423.93,423.93,423.77,423.78,1652.0,422.8872,422.8872,422.7276,422.7376,1652.0
2025-01-23 12:30:00,423.79,423.79,423.45,423.56,5890.0,422.7476,422.7476,422.4084,422.5182,5890.0
2025-01-23 12:35:00,423.55,423.62,423.44,423.53,15153.0,422.5082,422.578,422.3984,422.4882,15153.0
2025-01-23 12:40:00,423.41,423.76,423.41,423.76,2116.0,422.3685,422.7177,422.3685,422.7177,2116.0
2025-01-23 12:45:00,423.71,424.0,423.7,423.9,6866.0,422.6678,422.9571,422.6578,422.8573,6866.0
2025-01-23 12:50:00,423.89,424.16,423.87,424.11,4321.0,422.8473,423.1167,422.8274,423.0668,4321.0
2025-01-23 12:55:00,424.01,424.13,424.0,424.13,3797.0,422.967,423.0867,422.9571,423.0867,3797.0
2025-01-23 13:00:00,424.12,424.21,424.03,424.13,3862.0,423.0768,423.1666,422.987,423.0867,3862.0
2025-01-23 13:05:00,424.12,424.17,424.02,424.11,4211.0,423.0768,423.1267,422.977,423.0668,4211.0
2025-01-23 13:10:00,424.09,424.39,424.09,424.38,8006.0,423.0468,423.3461,423.0468,423.3361,8006.0
2025-01-23 13:15:00,424.43,424.64,424.4,424.63,6584.0,423.386,423.5955,423.3561,423.5855,6584.0
2025-01-23 13:20:00,424.65,424.8,424.59,424.78,4771.0,423.6055,423.7551,423.5456,423.7352,4771.0
2025-01-23 13:25:00,424.83,424.84,424.45,424.51,5474.0,423.785,423.795,423.406,423.4658,5474.0
2025-01-23 13:30:00,424.6,424.84,424.6,424.83,2378.0,423.5556,423.795,423.5556,423.785,2378.0
2025-01-23 13:35:00,424.83,424.94,424.76,424.94,3377.0,423.785,423.8948,423.7152,423.8948,3377.0
2025-01-23 13:40:00,424.83,424.83,424.47,424.57,1685.0,423.785,423.785,423.4259,423.5257,1685.0
2025-01-23 13:45:00,424.65,424.67,424.44,424.53,14271.0,423.6055,423.6254,423.396,423.4858,14271.0
2025-01-23 13:50:00,424.53,424.56,424.4,424.41,3145.0,423.4858,423.5157,423.3561,423.3661,3145.0
2025-01-23 13:55:00,424.5,424.52,424.29,424.4,9680.0,423.4558,423.4758,423.2464,423.3561,9680.0
2025-01-23 14:00:00,424.36,424.46,424.18,424.19,5280.0,423.3162,423.4159,423.1366,423.1466,5280.0
2025-01-23 14:05:00,424.19,424.19,423.92,423.97,11440.0,423.1466,423.1466,422.8773,422.9271,11440.0
2025-01-23 14:10:00,423.99,423.99,423.83,423.88,3068.0,422.9471,422.9471,422.7875,422.8374,3068.0
2025-01-23 14:15:00,423.91,424.04,423.84,424.03,5380.0,422.8673,422.997,422.7975,422.987,5380.0
2025-01-23 14:20:00,424.0,424.21,423.94,424.16,6756.0,422.9571,423.1666,422.8972,423.1167,6756.0
2025-01-23 14:25:00,424.16,424.42,424.16,424.31,15538.0,423.1167,423.376,423.1167,423.2663,15538.0
2025-01-23 14:30:00,424.32,424.53,424.31,424.41,4892.0,423.2763,423.4858,423.2663,423.3661,4892.0
2025-01-23 14:35:00,424.33,424.54,424.33,424.48,3853.0,423.2863,423.4957,423.2863,423.4359,3853.0
2025-01-23 14:40:00,424.55,424.62,424.46,424.46,8878.0,423.5057,423.5755,423.4159,423.4159,8878.0
2025-01-23 14:45:00,424.53,424.55,424.31,424.32,5711.0,423.4858,423.5057,423.2663,423.2763,5711.0
2025-01-23 14:50:00,424.35,424.44,424.32,424.33,5813.0,423.3062,423.396,423.2763,423.2863,5813.0
2025-01-23 14:55:00,424.25,424.56,424.25,424.48,6722.0,423.2065,423.5157,423.2065,423.4359,6722.0
2025-01-23 15:00:00,424.37,424.46,424.25,424.3,4197.0,423.3262,423.4159,423.2065,423.2563,4197.0
2025-01-23 15:05:00,424.34,424.62,424.33,424.53,6656.0,423.2962,423.5755,423.2863,423.4858,6656.0
2025-01-23 15:10:00,424.49,424.74,424.42,424.74,27182.0,423.4459,423.6952,423.376,423.6952,27182.0
2025-01-23 15:15:00,424.7,424.86,424.59,424.63,7711.0,423.6553,423.815,423.5456,423.5855,7711.0
2025-01-23 15:20:00,424.65,424.9,424.65,424.86,15841.0,423.6055,423.8549,423.6055,423.815,15841.0
2025-01-23 15:25:00,424.83,424.88,424.71,424.74,6589.0,423.785,423.8349,423.6653,423.6952,6589.0
2025-01-23 15:30:00,424.73,424.79,424.61,424.74,13653.0,423.6853,423.7451,423.5656,423.6952,13653.0
2025-01-23 15:35:00,424.66,424.74,424.46,424.62,52934.0,423.6154,423.6952,423.4159,423.5755,52934.0
2025-01-23 15:40:00,424.56,424.56,424.35,424.41,11437.0,423.5157,423.5157,423.3062,423.3661,11437.0
2025-01-23 15:45:00,424.46,424.73,424.44,424.72,11163.0,423.4159,423.6853,423.396,423.6753,11163.0
2025-01-23 15:50:00,424.74,425.43,424.71,425.35,13081.0,423.6952,424.3836,423.6653,424.3037,13081.0
2025-01-23 15:55:00,425.33,426.1,425.33,426.1,13449.0,424.2838,425.0519,424.2838,425.0519,13449.0
2025-01-24 09:30:00,426.83,426.83,426.2,426.4,39672.0,425.7801,425.7801,425.1517,425.3512,39672.0
2025-01-24 09:35:00,426.5,426.72,426.35,426.65,3050.0,425.4509,425.6704,425.3013,425.6006,3050.0
2025-01-24 09:40:00,426.68,427.0,426.65,426.68,8472.0,425.6305,425.9497,425.6006,425.6305,8472.0
2025-01-24 09:45:00,426.96,427.44,426.96,427.44,3923.0,425.9098,426.3886,425.9098,426.3886,3923.0
2025-01-24 09:50:00,427.37,427.69,427.26,427.61,6555.0,426.3188,426.638,426.2091,426.5582,6555.0
2025-01-24 09:55:00,427.5,427.56,427.15,427.15,4039.0,426.4485,426.5083,426.0993,426.0993,4039.0
2025-01-24 10:00:00,427.09,427.56,426.46,426.49,7698.0,426.0395,426.5083,425.411,425.4409,7698.0
2025-01-24 10:05:00,426.62,426.8,426.49,426.59,4855.0,425.5706,425.7502,425.4409,425.5407,4855.0
2025-01-24 10:10:00,426.56,426.61,426.1,426.26,26178.0,425.5108,425.5606,425.0519,425.2115,26178.0
2025-01-24 10:15:00,426.25,426.26,425.9,426.1,5436.0,425.2015,425.2115,424.8524,425.0519,5436.0
2025-01-24 10:20:00,426.09,426.1,425.69,425.79,9409.0,425.0419,425.0519,424.6429,424.7427,9409.0
2025-01-24 10:25:00,425.9,425.95,425.54,425.71,1902.0,424.8524,424.9023,424.4933,424.6629,1902.0
2025-01-24 10:30:00,425.88,426.14,425.83,426.14,9985.0,424.8324,425.0918,424.7826,425.0918,9985.0
2025-01-24 10:35:00,426.02,426.19,425.5,425.65,14456.0,424.9721,425.1417,424.4534,424.603,14456.0
2025-01-24 10:40:00,425.69,425.84,425.52,425.81,6484.0,424.6429,424.7925,424.4733,424.7626,6484.0
2025-01-24 10:45:00,425.7,425.98,425.7,425.84,3121.0,424.6529,424.9322,424.6529,424.7925,3121.0
2025-01-24 10:50:00,425.8,425.83,425.68,425.76,4388.0,424.7526,424.7826,424.6329,424.7127,4388.0
2025-01-24 10:55:00,425.76,425.88,425.68,425.74,8304.0,424.7127,424.8324,424.6329,424.6928,8304.0
2025-01-24 11:00:00,425.67,425.8,425.34,425.43,7185.0,424.623,424.7526,424.2938,424.3836,7185.0
2025-01-24 11:05:00,425.38,425.97,425.34,425.87,9891.0,424.3337,424.9222,424.2938,424.8225,9891.0
2025-01-24 11:10:00,425.96,425.98,425.74,425.78,4799.0,424.9122,424.9322,424.6928,424.7327,4799.0
2025-01-24 11:15:00,425.84,425.85,425.61,425.85,4615.0,424.7925,424.8025,424.5631,424.8025,4615.0
2025-01-24 11:20:00,425.97,426.05,425.88,425.88,2511.0,424.9222,425.002,424.8324,424.8324,2511.0
2025-01-24 11:25:00,425.88,426.21,425.88,426.17,21149.0,424.8324,425.1616,424.8324,425.1217,21149.0
2025-01-24 11:30:00,426.19,426.21,426.06,426.21,13415.0,425.1417,425.1616,425.012,425.1616,13415.0
2025-01-24 11:35:00,426.08,426.34,426.01,426.26,12649.0,425.032,425.2913,424.9621,425.2115,12649.0
2025-01-24 11:40:00,426.26,426.51,426.26,426.47,3557.0,425.2115,425.4609,425.2115,425.421,3557.0
2025-01-24 11:45:00,426.46,426.52,426.35,426.45,4858.0,425.411,425.4709,425.3013,425.401,4858.0
2025-01-24 11:50:00,426.49,426.69,426.36,426.36,6052.0,425.4409,425.6405,425.3113,425.3113,6052.0
2025-01-24 11:55:00,426.34,426.38,425.49,425.54,10432.0,425.2913,425.3312,424.4434,424.4933,10432.0
2025-01-24 12:00:00,425.51,425.73,425.49,425.49,22334.0,424.4634,424.6828,424.4434,424.4434,22334.0
2025-01-24 12:05:00,425.47,425.6,425.31,425.53,1305.0,424.4235,424.5531,424.2638,424.4833,1305.0
2025-01-24 12:10:00,425.6,425.68,425.48,425.57,6168.0,424.5531,424.6329,424.4334,424.5232,6168.0
2025-01-24 12:15:00,425.56,425.74,425.52,425.7,4504.0,424.5132,424.6928,424.4733,424.6529,4504.0
2025-01-24 12:20:00,425.7,425.94,425.67,425.88,5399.0,424.6529,424.8923,424.623,424.8324,5399.0
2025-01-24 12:25:00,425.86,425.9,425.3,425.36,10308.0,424.8125,424.8524,424.2539,424.3137,10308.0
2025-01-24 12:30:00,425.38,425.51,425.33,425.47,3463.0,424.3337,424.4634,424.2838,424.4235,3463.0
2025-01-24 12:35:00,425.48,425.5,425.27,425.27,27835.0,424.4334,424.4534,424.2239,424.2239,27835.0
2025-01-24 12:40:00,425.15,425.38,425.15,425.3,2149.0,424.1042,424.3337,424.1042,424.2539,2149.0
2025-01-24 12:45:00,425.47,425.48,425.24,425.32,4258.0,424.4235,424.4334,424.194,424.2738,4258.0
2025-01-24 12:50:00,425.28,425.33,424.78,425.04,5124.0,424.2339,424.2838,423.7352,423.9945,5124.0
2025-01-24 12:55:00,425.06,425.06,424.59,424.69,8154.0,424.0145,424.0145,423.5456,423.6454,8154.0
2025-01-24 13:00:00,424.69,424.93,424.64,424.91,9389.0,423.6454,423.8848,423.5955,423.8648,9389.0
2025-01-24 13:05:00,424.87,424.87,424.47,424.47,6066.0,423.8249,423.8249,423.4259,423.4259,6066.0
2025-01-24 13:10:00,424.4,424.55,424.13,424.35,4983.0,423.3561,423.5057,423.0867,423.3062,4983.0
2025-01-24 13:15:00,424.48,424.71,424.47,424.71,4491.0,423.4359,423.6653,423.4259,423.6653,4491.0
2025-01-24 13:20:00,424.71,424.83,424.59,424.8,2669.0,423.6653,423.785,423.5456,423.7551,2669.0
2025-01-24 13:25:00,424.72,424.77,424.55,424.63,2529.0,423.6753,423.7252,423.5057,423.5855,2529.0
2025-01-24 13:30:00,424.59,424.84,424.4,424.46,9499.0,423.5456,423.795,423.3561,423.4159,9499.0
2025-01-24 13:35:00,424.35,424.47,424.25,424.37,6470.0,423.3062,423.4259,423.2065,423.3262,6470.0
2025-01-24 13:40:00,424.35,424.35,424.05,424.06,4912.0,423.3062,423.3062,423.0069,423.0169,4912.0
2025-01-24 13:45:00,424.04,424.15,423.79,424.03,2990.0,422.997,423.1067,422.7476,422.987,2990.0
2025-01-24 13:50:00,423.97,423.99,423.77,423.99,2470.0,422.9271,422.9471,422.7276,422.9471,2470.0
2025-01-24 13:55:00,423.81,423.82,423.18,423.41,3613.0,422.7675,422.7775,422.1391,422.3685,3613.0
2025-01-24 14:00:00,423.32,423.72,423.13,423.16,4118.0,422.2787,422.6778,422.0892,422.1191,4118.0
2025-01-24 14:05:00,423.16,423.28,422.86,422.94,11806.0,422.1191,422.2388,421.8199,421.8997,11806.0
2025-01-24 14:10:00,422.95,423.27,422.78,423.12,9411.0,421.9097,422.2289,421.7401,422.0792,9411.0
2025-01-24 14:15:00,423.09,423.26,422.95,423.01,4251.0,422.0493,422.2189,421.9097,421.9695,4251.0
2025-01-24 14:20:00,423.01,423.46,423.01,423.43,5575.0,421.9695,422.4184,421.9695,422.3885,5575.0
2025-01-24 14:25:00,423.42,423.67,423.41,423.42,7677.0,422.3785,422.6279,422.3685,422.3785,7677.0
2025-01-24 14:30:00,423.46,423.61,423.23,423.37,10387.0,422.4184,422.568,422.189,422.3286,10387.0
2025-01-24 14:35:00,423.49,423.56,423.39,423.39,2265.0,422.4483,422.5182,422.3486,422.3486,2265.0
2025-01-24 14:40:00,423.48,423.52,423.34,423.42,4963.0,422.4383,422.4782,422.2987,422.3785,4963.0
2025-01-24 14:45:00,423.34,423.62,423.34,423.55,5007.0,422.2987,422.578,422.2987,422.5082,5007.0
2025-01-24 14:50:00,423.64,423.88,423.57,423.8,6565.0,422.598,422.8374,422.5281,422.7576,6565.0
2025-01-24 14:55:00,423.85,423.87,423.33,423.34,5185.0,422.8074,422.8274,422.2887,422.2987,5185.0
2025-01-24 15:00:00,423.2,423.68,423.2,423.57,12212.0,422.159,422.6379,422.159,422.5281,12212.0
2025-01-24 15:05:00,423.65,423.65,423.33,423.36,4989.0,422.6079,422.6079,422.2887,422.3186,4989.0
2025-01-24 15:10:00,423.33,423.57,423.3,423.56,3699.0,422.2887,422.5281,422.2588,422.5182,3699.0
2025-01-24 15:15:00,423.58,423.62,423.28,423.29,7160.0,422.5381,422.578,422.2388,422.2488,7160.0
2025-01-24 15:20:00,423.22,423.46,423.14,423.42,13086.0,422.179,422.4184,422.0992,422.3785,13086.0
2025-01-24 15:25:00,423.44,423.46,422.97,423.11,7710.0,422.3984,422.4184,421.9296,422.0693,7710.0
2025-01-24 15:30:00,423.13,423.57,423.13,423.32,6682.0,422.0892,422.5281,422.0892,422.2787,6682.0
2025-01-24 15:35:00,423.3,423.41,423.27,423.3,3655.0,422.2588,422.3685,422.2289,422.2588,3655.0
2025-01-24 15:40:00,423.25,423.29,423.04,423.24,3971.0,422.2089,422.2488,421.9994,422.1989,3971.0
2025-01-24 15:45:00,423.26,423.42,423.26,423.31,8118.0,422.2189,422.3785,422.2189,422.2688,8118.0
2025-01-24 15:50:00,423.34,423.82,423.33,423.76,16448.0,422.2987,422.7775,422.2887,422.7177,16448.0
2025-01-24 15:55:00,423.76,424.25,423.62,424.08,10301.0,422.7177,423.2065,422.578,423.0369,10301.0
2025-01-27 09:30:00,408.53,412.1,408.52,411.86,117660.0,407.5251,411.0863,407.5151,410.8469,117660.0
2025-01-27 09:35:00,411.45,412.17,410.88,412.1,30890.0,410.4379,411.1562,409.8693,411.0863,30890.0
2025-01-27 09:40:00,412.1,412.19,410.91,412.0,18442.0,411.0863,411.1761,409.8993,410.9866,18442.0
2025-01-27 09:45:00,411.57,412.93,411.57,412.54,18663.0,410.5576,411.9143,410.5576,411.5253,18663.0
2025-01-27 09:50:00,412.46,413.1,412.1,412.98,11982.0,411.4455,412.0839,411.0863,411.9642,11982.0
2025-01-27 09:55:00,412.78,413.32,412.55,413.25,11913.0,411.7647,412.3033,411.5352,412.2335,11913.0
2025-01-27 10:00:00,413.13,413.22,412.07,412.22,23455.0,412.1138,412.2036,411.0564,411.206,23455.0
2025-01-27 10:05:00,412.22,412.89,411.86,412.52,10110.0,411.206,411.8744,410.8469,411.5053,10110.0
2025-01-27 10:10:00,412.3,413.07,412.29,412.56,15868.0,411.2858,412.054,411.2759,411.5452,15868.0
2025-01-27 10:15:00,412.59,412.67,411.2,411.47,15119.0,411.5751,411.6549,410.1886,410.4579,15119.0
2025-01-27 10:20:00,411.53,412.95,411.49,412.92,26687.0,410.5177,411.9342,410.4778,411.9043,26687.0
2025-01-27 10:25:00,412.83,414.07,412.71,413.9,15228.0,411.8145,413.0515,411.6948,412.8819,15228.0
2025-01-27 10:30:00,413.91,414.62,413.77,414.6,31416.0,412.8919,413.6001,412.7522,413.5802,31416.0
2025-01-27 10:35:00,414.91,415.2,414.29,414.72,12813.0,413.8894,414.1787,413.271,413.6999,12813.0
2025-01-27 10:40:00,414.91,415.39,414.7,415.07,5943.0,413.8894,414.3682,413.6799,414.049,5943.0
2025-01-27 10:45:00,414.95,415.09,414.27,414.35,7368.0,413.9293,414.069,413.251,413.3308,7368.0
2025-01-27 10:50:00,414.45,414.92,414.22,414.92,9639.0,413.4306,413.8994,413.2011,413.8994,9639.0
2025-01-27 10:55:00,414.84,415.0,413.67,413.68,6961.0,413.8196,413.9792,412.6525,412.6625,6961.0
2025-01-27 11:00:00,413.55,413.88,413.24,413.26,3930.0,412.5328,412.862,412.2235,412.2435,3930.0
2025-01-27 11:05:00,413.23,413.3,412.3,412.44,7478.0,412.2136,412.2834,411.2858,411.4255,7478.0
2025-01-27 11:10:00,412.59,413.03,412.58,412.78,10395.0,411.5751,412.0141,411.5652,411.7647,10395.0
2025-01-27 11:15:00,412.69,413.12,412.6,412.7,15730.0,411.6749,412.1038,411.5851,411.6849,15730.0
2025-01-27 11:20:00,412.73,412.73,411.69,411.83,32566.0,411.7148,411.7148,410.6773,410.817,32566.0
2025-01-27 11:25:00,411.8,411.8,411.13,411.31,10955.0,410.7871,410.7871,410.1187,410.2983,10955.0
2025-01-27 11:30:00,411.37,411.57,411.21,411.29,6472.0,410.3581,410.5576,410.1985,410.2783,6472.0
2025-01-27 11:35:00,411.24,411.67,410.73,411.02,7642.0,410.2285,410.6574,409.7197,410.009,7642.0
2025-01-27 11:40:00,411.07,411.55,410.98,411.52,9248.0,410.0589,410.5377,409.9691,410.5078,9248.0
2025-01-27 11:45:00,411.58,412.77,411.58,412.54,80223.0,410.5676,411.7547,410.5676,411.5253,80223.0
2025-01-27 11:50:00,412.41,412.79,411.46,411.55,10022.0,411.3956,411.7746,410.4479,410.5377,10022.0
2025-01-27 11:55:00,411.46,412.29,411.36,411.77,16177.0,410.4479,411.2759,410.3482,410.7572,16177.0
2025-01-27 12:00:00,411.86,413.0,411.83,412.69,8455.0,410.8469,411.9841,410.817,411.6749,8455.0
2025-01-27 12:05:00,412.54,412.6,411.65,411.84,6291.0,411.5253,411.5851,410.6374,410.827,6291.0
2025-01-27 12:10:00,411.68,412.42,411.58,411.92,20077.0,410.6674,411.4056,410.5676,410.9068,20077.0
2025-01-27 12:15:00,411.98,412.25,411.72,411.73,8351.0,410.9666,411.236,410.7073,410.7172,8351.0
2025-01-27 12:20:00,411.66,411.66,410.96,411.54,8961.0,410.6474,410.6474,409.9491,410.5277,8961.0
2025-01-27 12:25:00,411.35,412.49,411.19,412.06,7475.0,410.3382,411.4754,410.1786,411.0464,7475.0
2025-01-27 12:30:00,412.08,412.66,411.96,412.66,5281.0,411.0664,411.645,410.9467,411.645,5281.0
2025-01-27 12:35:00,412.63,412.78,412.24,412.36,7038.0,411.615,411.7647,411.226,411.3457,7038.0
2025-01-27 12:40:00,412.22,412.22,411.91,412.05,58170.0,411.206,411.206,410.8968,411.0365,58170.0
2025-01-27 12:45:00,412.05,412.05,411.4,411.4,31456.0,411.0365,411.0365,410.3881,410.3881,31456.0
2025-01-27 12:50:00,411.33,411.36,410.81,410.94,8313.0,410.3182,410.3482,409.7995,409.9292,8313.0
2025-01-27 12:55:00,410.96,410.96,410.63,410.72,8425.0,409.9491,409.9491,409.62,409.7097,8425.0
2025-01-27 13:00:00,410.78,411.46,410.62,411.23,4017.0,409.7696,410.4479,409.61,410.2185,4017.0
2025-01-27 13:05:00,411.28,411.54,410.95,411.12,7234.0,410.2684,410.5277,409.9392,410.1088,7234.0
2025-01-27 13:10:00,410.96,411.38,410.95,411.08,6216.0,409.9491,410.3681,409.9392,410.0688,6216.0
2025-01-27 13:15:00,411.16,411.39,410.78,411.05,9628.0,410.1487,410.3781,409.7696,410.0389,9628.0
2025-01-27 13:20:00,411.24,411.24,410.82,410.89,6644.0,410.2285,410.2285,409.8095,409.8793,6644.0
2025-01-27 13:25:00,410.93,411.12,410.6,410.6,6097.0,409.9192,410.1088,409.59,409.59,6097.0
2025-01-27 13:30:00,410.65,411.79,410.64,411.76,13774.0,409.6399,410.7771,409.6299,410.7472,13774.0
2025-01-27 13:35:00,411.45,412.12,411.24,411.24,8373.0,410.4379,411.1063,410.2285,410.2285,8373.0
2025-01-27 13:40:00,411.48,412.09,411.48,411.8,5230.0,410.4679,411.0764,410.4679,410.7871,5230.0
2025-01-27 13:45:00,411.68,411.93,411.13,411.26,7463.0,410.6674,410.9168,410.1187,410.2484,7463.0
2025-01-27 13:50:00,411.1,411.62,411.1,411.38,5052.0,410.0888,410.6075,410.0888,410.3681,5052.0
2025-01-27 13:55:00,411.33,411.33,410.76,410.89,6643.0,410.3182,410.3182,409.7496,409.8793,6643.0
2025-01-27 14:00:00,411.03,411.61,410.88,411.41,11945.0,410.019,410.5975,409.8693,410.398,11945.0
2025-01-27 14:05:00,411.36,411.45,410.91,411.03,5845.0,410.3482,410.4379,409.8993,410.019,5845.0
2025-01-27 14:10:00,411.06,411.55,411.06,411.23,9387.0,410.0489,410.5377,410.0489,410.2185,9387.0
2025-01-27 14:15:00,411.27,412.0,411.26,411.98,10828.0,410.2584,410.9866,410.2484,410.9666,10828.0
2025-01-27 14:20:00,412.0,412.1,411.9,411.95,3956.0,410.9866,411.0863,410.8868,410.9367,3956.0
2025-01-27 14:25:00,412.1,413.12,412.1,413.0,8832.0,411.0863,412.1038,411.0863,411.9841,8832.0
2025-01-27 14:30:00,412.85,412.85,412.15,412.5,12116.0,411.8345,411.8345,411.1362,411.4854,12116.0
2025-01-27 14:35:00,412.5,412.5,411.57,412.04,5747.0,411.4854,411.4854,410.5576,411.0265,5747.0
2025-01-27 14:40:00,412.08,412.11,411.11,411.2,6643.0,411.0664,411.0963,410.0988,410.1886,6643.0
2025-01-27 14:45:00,411.0,411.13,410.2,410.28,15986.0,409.989,410.1187,409.191,409.2708,15986.0
2025-01-27 14:50:00,410.3,410.39,409.82,410.33,18476.0,409.2908,409.3805,408.8119,409.3207,18476.0
2025-01-27 14:55:00,410.22,410.81,410.04,410.62,5628.0,409.211,409.7995,409.0314,409.61,5628.0
2025-01-27 15:00:00,410.72,411.14,410.65,411.05,3967.0,409.7097,410.1287,409.6399,410.0389,3967.0
2025-01-27 15:05:00,410.94,411.33,410.36,411.32,32681.0,409.9292,410.3182,409.3506,410.3083,32681.0
2025-01-27 15:10:00,411.22,411.54,410.71,410.71,12685.0,410.2085,410.5277,409.6998,409.6998,12685.0
2025-01-27 15:15:00,410.76,411.23,410.6,411.0,7281.0,409.7496,410.2185,409.59,409.989,7281.0
2025-01-27 15:20:00,410.97,411.57,410.9,411.42,21391.0,409.9591,410.5576,409.8893,410.408,21391.0
2025-01-27 15:25:00,411.16,411.75,410.99,411.14,17195.0,410.1487,410.7372,409.9791,410.1287,17195.0
2025-01-27 15:30:00,411.26,411.54,410.98,411.16,10544.0,410.2484,410.5277,409.9691,410.1487,10544.0
2025-01-27 15:35:00,411.21,412.01,411.21,411.88,12243.0,410.1985,410.9966,410.1985,410.8669,12243.0
2025-01-27 15:40:00,411.9,412.19,411.46,412.19,15970.0,410.8868,411.1761,410.4479,411.1761,15970.0
2025-01-27 15:45:00,412.17,412.44,411.72,411.96,29758.0,411.1562,411.4255,410.7073,410.9467,29758.0
2025-01-27 15:50:00,411.93,412.13,411.3,411.67,48669.0,410.9168,411.1163,410.2883,410.6574,48669.0
2025-01-27 15:55:00,412.05,413.03,411.77,412.94,27536.0,411.0365,412.0141,410.7572,411.9243,27536.0
2025-01-28 09:30:00,414.3,415.3,413.83,414.09,66897.0,413.2809,414.2785,412.8121,413.0714,66897.0
2025-01-28 09:35:00,414.1,414.1,413.18,413.5,12327.0,413.0814,413.0814,412.1637,412.4829,12327.0
2025-01-28 09:40:00,413.44,413.64,412.73,412.8,12178.0,412.423,412.6226,411.7148,411.7846,12178.0
2025-01-28 09:45:00,413.08,413.45,412.29,412.91,12693.0,412.0639,412.433,411.2759,411.8943,12693.0
2025-01-28 09:50:00,413.38,414.21,412.74,413.92,7543.0,412.3632,413.1911,411.7248,412.9019,7543.0
2025-01-28 09:55:00,414.33,414.91,414.17,414.82,8996.0,413.3109,413.8894,413.1512,413.7996,8996.0
2025-01-28 10:00:00,415.0,416.42,414.96,416.28,9373.0,413.9792,415.3957,413.9393,415.2561,9373.0
2025-01-28 10:05:00,416.3,416.56,415.79,415.87,11692.0,415.276,415.5354,414.7673,414.8471,11692.0
2025-01-28 10:10:00,415.82,416.91,415.82,416.77,12136.0,414.7972,415.8845,414.7972,415.7449,12136.0
2025-01-28 10:15:00,416.94,417.06,416.6,417.03,10921.0,415.9144,416.0341,415.5753,416.0042,10921.0
2025-01-28 10:20:00,416.99,418.35,416.96,418.34,11685.0,415.9643,417.321,415.9344,417.311,11685.0
2025-01-28 10:25:00,418.4,419.25,418.38,418.92,9123.0,417.3708,418.2188,417.3509,417.8896,9123.0
2025-01-28 10:30:00,418.97,419.0,418.16,418.26,8875.0,417.9394,417.9694,417.1314,417.2312,8875.0
2025-01-28 10:35:00,418.23,418.82,417.91,418.69,7365.0,417.2013,417.7898,416.882,417.6601,7365.0
2025-01-28 10:40:00,418.5,418.79,418.31,418.5,7091.0,417.4706,417.7599,417.2811,417.4706,7091.0
2025-01-28 10:45:00,418.2,418.64,417.81,418.53,6149.0,417.1713,417.6103,416.7823,417.5005,6149.0
2025-01-28 10:50:00,418.62,418.62,418.05,418.1,2208.0,417.5903,417.5903,417.0217,417.0716,2208.0
2025-01-28 10:55:00,418.14,419.15,418.14,419.05,9368.0,417.1115,418.119,417.1115,418.0192,9368.0
2025-01-28 11:00:00,419.21,419.47,418.42,418.79,9053.0,418.1789,418.4382,417.3908,417.7599,9053.0
2025-01-28 11:05:00,418.93,419.32,418.82,419.24,2547.0,417.8995,418.2886,417.7898,418.2088,2547.0
2025-01-28 11:10:00,419.29,419.64,418.93,418.98,7836.0,418.2587,418.6078,417.8995,417.9494,7836.0
2025-01-28 11:15:00,419.13,419.46,418.88,419.09,9563.0,418.099,418.4282,417.8497,418.0591,9563.0
2025-01-28 11:20:00,418.97,419.19,418.56,418.56,8461.0,417.9394,418.1589,417.5304,417.5304,8461.0
2025-01-28 11:25:00,418.54,418.58,418.04,418.26,8648.0,417.5105,417.5504,417.0117,417.2312,8648.0
2025-01-28 11:30:00,418.25,418.75,418.25,418.75,4009.0,417.2212,417.72,417.2212,417.72,4009.0
2025-01-28 11:35:00,418.67,419.24,418.32,419.22,11196.0,417.6402,418.2088,417.291,418.1888,11196.0
2025-01-28 11:40:00,419.19,419.21,418.01,418.72,8720.0,418.1589,418.1789,416.9818,417.6901,8720.0
2025-01-28 11:45:00,418.81,419.2,418.66,419.2,3711.0,417.7798,418.1689,417.6302,418.1689,3711.0
2025-01-28 11:50:00,419.14,419.48,418.37,419.41,11415.0,418.109,418.4482,417.3409,418.3784,11415.0
2025-01-28 11:55:00,419.42,419.9,419.37,419.9,5524.0,418.3883,418.8672,418.3385,418.8672,5524.0
2025-01-28 12:00:00,420.0,420.29,419.96,420.24,7442.0,418.9669,419.2562,418.927,419.2063,7442.0
2025-01-28 12:05:00,420.28,421.02,420.22,421.0,11562.0,419.2462,419.9844,419.1864,419.9644,11562.0
2025-01-28 12:10:00,420.95,421.14,420.85,421.02,15387.0,419.9146,420.1041,419.8148,419.9844,15387.0
2025-01-28 12:15:00,421.06,421.32,421.01,421.24,3759.0,420.0243,420.2837,419.9744,420.2039,3759.0
2025-01-28 12:20:00,421.33,421.59,421.27,421.45,12869.0,420.2936,420.553,420.2338,420.4133,12869.0
2025-01-28 12:25:00,421.42,421.42,421.1,421.31,8175.0,420.3834,420.3834,420.0642,420.2737,8175.0
2025-01-28 12:30:00,421.4,421.41,421.14,421.38,11205.0,420.3635,420.3734,420.1041,420.3435,11205.0
2025-01-28 12:35:00,421.32,421.4,421.14,421.35,10208.0,420.2837,420.3635,420.1041,420.3136,10208.0
2025-01-28 12:40:00,421.32,421.32,420.84,420.96,7123.0,420.2837,420.2837,419.8048,419.9245,7123.0
2025-01-28 12:45:00,421.0,421.03,420.69,420.86,26957.0,419.9644,419.9944,419.6552,419.8248,26957.0
2025-01-28 12:50:00,420.82,421.03,420.82,421.03,4080.0,419.7849,419.9944,419.7849,419.9944,4080.0
2025-01-28 12:55:00,421.15,421.36,421.04,421.19,4085.0,420.1141,420.3236,420.0043,420.154,4085.0
2025-01-28 13:00:00,421.22,421.61,421.12,421.61,4287.0,420.1839,420.5729,420.0842,420.5729,4287.0
2025-01-28 13:05:00,421.64,421.88,421.62,421.81,4748.0,420.6029,420.8423,420.5829,420.7725,4748.0
2025-01-28 13:10:00,421.66,421.91,421.63,421.89,3874.0,420.6228,420.8722,420.5929,420.8523,3874.0
2025-01-28 13:15:00,421.91,422.12,421.84,422.12,6785.0,420.8722,421.0817,420.8024,421.0817,6785.0
2025-01-28 13:20:00,421.92,421.99,421.56,421.74,6077.0,420.8822,420.952,420.5231,420.7026,6077.0
2025-01-28 13:25:00,421.72,421.75,421.4,421.52,7008.0,420.6827,420.7126,420.3635,420.4832,7008.0
2025-01-28 13:30:00,421.67,421.68,421.51,421.58,3172.0,420.6328,420.6428,420.4732,420.543,3172.0
2025-01-28 13:35:00,421.5,421.7,421.14,421.15,9576.0,420.4632,420.6627,420.1041,420.1141,9576.0
2025-01-28 13:40:00,421.04,421.23,420.92,421.11,8929.0,420.0043,420.1939,419.8846,420.0742,8929.0
2025-01-28 13:45:00,421.15,421.35,420.94,421.33,4351.0,420.1141,420.3136,419.9046,420.2936,4351.0
2025-01-28 13:50:00,421.41,421.47,421.28,421.29,4202.0,420.3734,420.4333,420.2438,420.2537,4202.0
2025-01-28 13:55:00,421.23,421.31,421.11,421.31,4480.0,420.1939,420.2737,420.0742,420.2737,4480.0
2025-01-28 14:00:00,421.29,421.36,421.06,421.06,4602.0,420.2537,420.3236,420.0243,420.0243,4602.0
2025-01-28 14:05:00,420.89,421.1,420.84,420.89,5975.0,419.8547,420.0642,419.8048,419.8547,5975.0
2025-01-28 14:10:00,420.84,421.1,420.8,421.1,13773.0,419.8048,420.0642,419.7649,420.0642,13773.0
2025-01-28 14:15:00,421.05,421.63,421.04,421.63,5068.0,420.0143,420.5929,420.0043,420.5929,5068.0
2025-01-28 14:20:00,421.56,421.73,421.51,421.63,8471.0,420.5231,420.6927,420.4732,420.5929,8471.0
2025-01-28 14:25:00,421.52,421.82,421.51,421.76,7030.0,420.4832,420.7824,420.4732,420.7226,7030.0
2025-01-28 14:30:00,421.81,422.1,421.77,422.06,21380.0,420.7725,421.0617,420.7326,421.0218,21380.0
2025-01-28 14:35:00,422.1,422.36,422.02,422.36,4162.0,421.0617,421.3211,420.9819,421.3211,4162.0
2025-01-28 14:40:00,422.39,422.73,422.34,422.63,8692.0,421.351,421.6902,421.3012,421.5904,8692.0
2025-01-28 14:45:00,422.63,423.0,422.63,423.0,10262.0,421.5904,421.9595,421.5904,421.9595,10262.0
2025-01-28 14:50:00,422.87,422.96,422.68,422.92,5152.0,421.8298,421.9196,421.6403,421.8797,5152.0
2025-01-28 14:55:00,422.89,422.99,422.7,422.7,3990.0,421.8498,421.9496,421.6603,421.6603,3990.0
2025-01-28 15:00:00,422.75,422.77,422.24,422.38,15108.0,421.7101,421.7301,421.2014,421.3411,15108.0
2025-01-28 15:05:00,422.38,422.41,422.05,422.19,5943.0,421.3411,421.371,421.0119,421.1515,5943.0
2025-01-28 15:10:00,422.13,422.54,422.13,422.45,8708.0,421.0917,421.5007,421.0917,421.4109,8708.0
2025-01-28 15:15:00,422.35,422.75,422.35,422.74,5668.0,421.3111,421.7101,421.3111,421.7002,5668.0
2025-01-28 15:20:00,422.74,422.83,422.67,422.79,7877.0,421.7002,421.7899,421.6303,421.75,7877.0
2025-01-28 15:25:00,422.7,422.7,422.48,422.64,12402.0,421.6603,421.6603,421.4408,421.6004,12402.0
2025-01-28 15:30:00,422.55,422.73,422.5,422.68,9440.0,421.5106,421.6902,421.4608,421.6403,9440.0
2025-01-28 15:35:00,422.68,422.69,422.2,422.22,10594.0,421.6403,421.6503,421.1615,421.1814,10594.0
2025-01-28 15:40:00,422.21,422.46,422.21,422.44,9824.0,421.1715,421.4209,421.1715,421.4009,9824.0
2025-01-28 15:45:00,422.39,422.4,421.83,421.83,11024.0,421.351,421.361,420.7924,420.7924,11024.0
2025-01-28 15:50:00,421.96,422.27,421.55,422.15,12881.0,420.9221,421.2313,420.5131,421.1116,12881.0
2025-01-28 15:55:00,422.28,422.38,421.86,422.09,12471.0,421.2413,421.3411,420.8223,421.0518,12471.0
2025-01-29 09:30:00,420.91,421.0,419.57,419.6,59844.0,419.8747,419.9644,418.538,418.5679,59844.0
2025-01-29 09:35:00,419.94,420.29,419.5,419.66,11542.0,418.9071,419.2562,418.4681,418.6277,11542.0
2025-01-29 09:40:00,419.84,419.84,418.75,418.99,10099.0,418.8073,418.8073,417.72,417.9594,10099.0
2025-01-29 09:45:00,418.98,419.51,418.81,418.93,6883.0,417.9494,418.4781,417.7798,417.8995,6883.0
2025-01-29 09:50:00,418.78,419.74,418.76,419.49,5777.0,417.7499,418.7075,417.73,418.4582,5777.0
2025-01-29 09:55:00,419.42,419.5,418.97,419.12,12672.0,418.3883,418.4681,417.9394,418.0891,12672.0
2025-01-29 10:00:00,419.14,419.71,418.98,419.31,10431.0,418.109,418.6776,417.9494,418.2786,10431.0
2025-01-29 10:05:00,419.38,420.0,419.38,419.91,7074.0,418.3484,418.9669,418.3484,418.8771,7074.0
2025-01-29 10:10:00,419.78,420.08,418.84,419.51,14403.0,418.7474,419.0467,417.8098,418.4781,14403.0
2025-01-29 10:15:00,419.54,419.63,418.98,419.63,9029.0,418.508,418.5978,417.9494,418.5978,9029.0
2025-01-29 10:20:00,419.53,419.83,419.31,419.35,12680.0,418.4981,418.7973,418.2786,418.3185,12680.0
2025-01-29 10:25:00,419.34,419.46,418.47,418.93,18666.0,418.3085,418.4282,417.4407,417.8995,18666.0
2025-01-29 10:30:00,418.86,419.36,418.86,419.28,3291.0,417.8297,418.3285,417.8297,418.2487,3291.0
2025-01-29 10:35:00,419.33,419.4,419.0,419.0,6209.0,418.2986,418.3684,417.9694,417.9694,6209.0
2025-01-29 10:40:00,419.0,419.26,417.92,418.21,25001.0,417.9694,418.2287,416.892,417.1813,25001.0
2025-01-29 10:45:00,418.54,419.07,418.23,419.01,4921.0,417.5105,418.0392,417.2013,417.9793,4921.0
2025-01-29 10:50:00,419.21,419.43,419.08,419.35,3759.0,418.1789,418.3983,418.0492,418.3185,3759.0
2025-01-29 10:55:00,419.29,419.29,418.78,418.94,2906.0,418.2587,418.2587,417.7499,417.9095,2906.0
2025-01-29 11:00:00,419.01,419.31,418.9,419.17,8713.0,417.9793,418.2786,417.8696,418.1389,8713.0
2025-01-29 11:05:00,419.22,419.23,418.51,418.71,3855.0,418.1888,418.1988,417.4806,417.6801,3855.0
2025-01-29 11:10:00,418.85,418.93,418.44,418.92,6787.0,417.8197,417.8995,417.4107,417.8896,6787.0
2025-01-29 11:15:00,418.79,418.86,418.49,418.66,6361.0,417.7599,417.8297,417.4606,417.6302,6361.0
2025-01-29 11:20:00,418.72,419.03,418.41,419.02,3172.0,417.6901,417.9993,417.3808,417.9893,3172.0
2025-01-29 11:25:00,418.94,419.02,418.65,418.65,2800.0,417.9095,417.9893,417.6202,417.6202,2800.0
2025-01-29 11:30:00,418.45,418.73,418.45,418.73,1815.0,417.4207,417.7,417.4207,417.7,1815.0
2025-01-29 11:35:00,418.8,418.93,418.19,418.32,3545.0,417.7699,417.8995,417.1614,417.291,3545.0
2025-01-29 11:40:00,418.27,418.69,418.12,418.69,3726.0,417.2412,417.6601,417.0915,417.6601,3726.0
2025-01-29 11:45:00,418.78,418.98,418.52,418.98,14207.0,417.7499,417.9494,417.4905,417.9494,14207.0
2025-01-29 11:50:00,418.86,418.94,418.6,418.84,2789.0,417.8297,417.9095,417.5704,417.8098,2789.0
2025-01-29 11:55:00,418.77,418.77,418.09,418.34,5992.0,417.7399,417.7399,417.0616,417.311,5992.0
2025-01-29 12:00:00,418.32,419.09,418.32,419.09,3676.0,417.291,418.0591,417.291,418.0591,3676.0
2025-01-29 12:05:00,419.25,419.29,418.92,419.09,4158.0,418.2188,418.2587,417.8896,418.0591,4158.0
2025-01-29 12:10:00,419.12,419.2,418.87,418.87,23985.0,418.0891,418.1689,417.8397,417.8397,23985.0
2025-01-29 12:15:00,419.06,419.36,419.01,419.36,4964.0,418.0292,418.3285,417.9793,418.3285,4964.0
2025-01-29 12:20:00,419.42,419.61,419.35,419.5,2919.0,418.3883,418.5779,418.3185,418.4681,2919.0
2025-01-29 12:25:00,419.63,419.68,419.17,419.23,16128.0,418.5978,418.6477,418.1389,418.1988,16128.0
2025-01-29 12:30:00,419.41,419.62,419.37,419.44,6098.0,418.3784,418.5878,418.3385,418.4083,6098.0
2025-01-29 12:35:00,419.48,419.6,419.39,419.4,1828.0,418.4482,418.5679,418.3584,418.3684,1828.0
2025-01-29 12:40:00,419.34,419.46,419.24,419.25,5361.0,418.3085,418.4282,418.2088,418.2188,5361.0
2025-01-29 12:45:00,419.02,419.1,418.95,419.07,4343.0,417.9893,418.0691,417.9195,418.0392,4343.0
2025-01-29 12:50:00,418.91,418.96,418.82,418.85,4886.0,417.8796,417.9295,417.7898,417.8197,4886.0
2025-01-29 12:55:00,418.85,418.89,418.41,418.41,4566.0,417.8197,417.8596,417.3808,417.3808,4566.0
2025-01-29 13:00:00,418.67,418.67,416.23,416.24,16793.0,417.6402,417.6402,415.2062,415.2162,16793.0
2025-01-29 13:05:00,416.65,418.0,416.39,418.0,3356.0,415.6251,416.9718,415.3658,416.9718,3356.0
2025-01-29 13:10:00,417.96,418.05,417.42,418.03,6000.0,416.9319,417.0217,416.3933,417.0018,6000.0
2025-01-29 13:15:00,417.93,418.09,417.74,417.8,3127.0,416.902,417.0616,416.7125,416.7723,3127.0
2025-01-29 13:20:00,417.67,417.77,417.36,417.5,7349.0,416.6426,416.7424,416.3334,416.4731,7349.0
2025-01-29 13:25:00,417.95,418.6,417.95,418.59,4196.0,416.922,417.5704,416.922,417.5604,4196.0
2025-01-29 13:30:00,418.82,418.98,418.53,418.63,1201.0,417.7898,417.9494,417.5005,417.6003,1201.0
2025-01-29 13:35:00,418.68,418.76,417.89,417.89,3412.0,417.6502,417.73,416.8621,416.8621,3412.0
2025-01-29 13:40:00,417.94,418.2,417.93,418.05,1764.0,416.912,417.1713,416.902,417.0217,1764.0
2025-01-29 13:45:00,418.07,418.59,418.0,418.45,2420.0,417.0417,417.5604,416.9718,417.4207,2420.0
2025-01-29 13:50:00,418.36,418.42,418.24,418.25,5452.0,417.3309,417.3908,417.2112,417.2212,5452.0
2025-01-29 13:55:00,418.35,418.39,418.0,418.19,4372.0,417.321,417.3609,416.9718,417.1614,4372.0
2025-01-29 14:00:00,417.62,418.38,417.0,417.8,5436.0,416.5928,417.3509,415.9743,416.7723,5436.0
2025-01-29 14:05:00,417.37,417.95,417.26,417.67,8942.0,416.3434,416.922,416.2336,416.6426,8942.0
2025-01-29 14:10:00,417.55,417.56,416.94,417.48,4951.0,416.5229,416.5329,415.9144,416.4531,4951.0
2025-01-29 14:15:00,417.31,417.44,416.63,416.97,5694.0,416.2835,416.4132,415.6052,415.9444,5694.0
2025-01-29 14:20:00,417.0,417.51,416.98,417.24,6543.0,415.9743,416.483,415.9543,416.2137,6543.0
2025-01-29 14:25:00,417.24,417.24,416.82,416.82,12651.0,416.2137,416.2137,415.7947,415.7947,12651.0
2025-01-29 14:30:00,416.8,418.22,416.69,417.63,7044.0,415.7748,417.1913,415.665,416.6027,7044.0
2025-01-29 14:35:00,417.81,418.58,416.63,418.57,6184.0,416.7823,417.5504,415.6052,417.5404,6184.0
2025-01-29 14:40:00,418.44,419.99,418.44,419.62,6622.0,417.4107,418.9569,417.4107,418.5878,6622.0
2025-01-29 14:45:00,418.97,420.1,418.97,419.44,8260.0,417.9394,419.0667,417.9394,418.4083,8260.0
2025-01-29 14:50:00,419.63,420.25,419.28,420.02,6854.0,418.5978,419.2163,418.2487,418.9869,6854.0
2025-01-29 14:55:00,420.03,420.04,419.0,419.53,9980.0,418.9968,419.0068,417.9694,418.4981,9980.0
2025-01-29 15:00:00,419.41,419.84,418.74,418.75,6703.0,418.3784,418.8073,417.71,417.72,6703.0
2025-01-29 15:05:00,418.89,419.36,418.71,419.27,6428.0,417.8596,418.3285,417.6801,418.2387,6428.0
2025-01-29 15:10:00,419.5,419.93,418.72,419.17,10731.0,418.4681,418.8971,417.6901,418.1389,10731.0
2025-01-29 15:15:00,419.2,419.27,418.33,418.93,16635.0,418.1689,418.2387,417.301,417.8995,16635.0
2025-01-29 15:20:00,419.01,420.24,419.01,420.24,12086.0,417.9793,419.2063,417.9793,419.2063,12086.0
2025-01-29 15:25:00,420.15,420.87,420.14,420.69,9214.0,419.1165,419.8348,419.1066,419.6552,9214.0
2025-01-29 15:30:00,420.75,420.9,420.41,420.6,6909.0,419.7151,419.8647,419.3759,419.5654,6909.0
2025-01-29 15:35:00,420.6,420.61,419.3,419.42,8480.0,419.5654,419.5754,418.2686,418.3883,8480.0
2025-01-29 15:40:00,419.5,419.78,419.24,419.52,11732.0,418.4681,418.7474,418.2088,418.4881,11732.0
2025-01-29 15:45:00,419.5,419.53,419.07,419.39,47605.0,418.4681,418.4981,418.0392,418.3584,47605.0
2025-01-29 15:50:00,419.46,419.48,418.24,419.45,17524.0,418.4282,418.4482,417.2112,418.4183,17524.0
2025-01-29 15:55:00,419.69,419.88,419.14,419.41,33977.0,418.6577,418.8472,418.109,418.3784,33977.0
2025-01-30 09:30:00,419.51,420.44,419.4,419.55,44906.0,418.4781,419.4058,418.3684,418.518,44906.0
2025-01-30 09:35:00,419.4,420.43,419.15,420.43,3975.0,418.3684,419.3959,418.119,419.3959,3975.0
2025-01-30 09:40:00,420.13,420.51,419.59,420.25,7096.0,419.0966,419.4757,418.5579,419.2163,7096.0
2025-01-30 09:45:00,420.27,421.8,420.16,421.79,18399.0,419.2362,420.7625,419.1265,420.7525,18399.0
2025-01-30 09:50:00,421.8,422.14,420.94,421.3,6409.0,420.7625,421.1016,419.9046,420.2637,6409.0
2025-01-30 09:55:00,421.65,421.77,420.57,420.85,4816.0,420.6128,420.7326,419.5355,419.8148,4816.0
2025-01-30 10:00:00,420.8,420.8,418.68,419.28,15980.0,419.7649,419.7649,417.6502,418.2487,15980.0
2025-01-30 10:05:00,419.43,419.46,418.76,418.92,8952.0,418.3983,418.4282,417.73,417.8896,8952.0
2025-01-30 10:10:00,419.16,419.68,418.97,419.31,13343.0,418.129,418.6477,417.9394,418.2786,13343.0
2025-01-30 10:15:00,419.04,419.17,418.5,418.5,7723.0,418.0093,418.1389,417.4706,417.4706,7723.0
2025-01-30 10:20:00,418.9,419.31,418.5,419.31,11698.0,417.8696,418.2786,417.4706,418.2786,11698.0
2025-01-30 10:25:00,419.28,419.28,418.0,418.0,3104.0,418.2487,418.2487,416.9718,416.9718,3104.0
2025-01-30 10:30:00,418.0,418.01,417.43,417.89,4675.0,416.9718,416.9818,416.4032,416.8621,4675.0
2025-01-30 10:35:00,418.1,418.94,418.1,418.94,5525.0,417.0716,417.9095,417.0716,417.9095,5525.0
2025-01-30 10:40:00,418.91,419.12,418.49,418.5,5601.0,417.8796,418.0891,417.4606,417.4706,5601.0
2025-01-30 10:45:00,418.35,418.75,418.2,418.35,3514.0,417.321,417.72,417.1713,417.321,3514.0
2025-01-30 10:50:00,418.4,418.4,417.2,417.26,8821.0,417.3708,417.3708,416.1738,416.2336,8821.0
2025-01-30 10:55:00,417.21,417.21,416.43,416.43,7151.0,416.1838,416.1838,415.4057,415.4057,7151.0
2025-01-30 11:00:00,416.48,416.85,415.97,416.65,7296.0,415.4556,415.8247,414.9468,415.6251,7296.0
2025-01-30 11:05:00,416.67,416.85,416.25,416.25,13552.0,415.6451,415.8247,415.2261,415.2261,13552.0
2025-01-30 11:10:00,416.38,416.68,415.47,415.67,35891.0,415.3558,415.6551,414.4481,414.6476,35891.0
2025-01-30 11:15:00,415.72,416.49,415.68,416.44,8687.0,414.6974,415.4655,414.6575,415.4157,8687.0
2025-01-30 11:20:00,416.56,417.41,416.5,417.41,5565.0,415.5354,416.3833,415.4755,416.3833,5565.0
2025-01-30 11:25:00,417.39,417.92,417.22,417.85,14241.0,416.3633,416.892,416.1937,416.8222,14241.0
2025-01-30 11:30:00,417.78,418.05,417.49,417.49,4936.0,416.7524,417.0217,416.4631,416.4631,4936.0
2025-01-30 11:35:00,417.48,418.02,417.35,417.97,12296.0,416.4531,416.9918,416.3234,416.9419,12296.0
2025-01-30 11:40:00,417.9,418.03,417.89,417.93,3035.0,416.8721,417.0018,416.8621,416.902,3035.0
2025-01-30 11:45:00,417.86,418.27,417.85,418.2,3285.0,416.8322,417.2412,416.8222,417.1713,3285.0
2025-01-30 11:50:00,418.31,419.16,418.31,419.14,2702.0,417.2811,418.129,417.2811,418.109,2702.0
2025-01-30 11:55:00,418.9,419.53,418.86,419.19,6332.0,417.8696,418.4981,417.8297,418.1589,6332.0
2025-01-30 12:00:00,419.02,419.03,418.61,418.8,4735.0,417.9893,417.9993,417.5803,417.7699,4735.0
2025-01-30 12:05:00,418.78,418.89,418.38,418.83,5978.0,417.7499,417.8596,417.3509,417.7998,5978.0
2025-01-30 12:10:00,418.75,419.0,418.17,418.34,5342.0,417.72,417.9694,417.1414,417.311,5342.0
2025-01-30 12:15:00,418.36,418.41,417.8,418.11,14542.0,417.3309,417.3808,416.7723,417.0816,14542.0
2025-01-30 12:20:00,418.09,418.33,417.95,417.98,5607.0,417.0616,417.301,416.922,416.9519,5607.0
2025-01-30 12:25:00,418.04,418.07,417.34,417.56,3794.0,417.0117,417.0417,416.3135,416.5329,3794.0
2025-01-30 12:30:00,417.62,417.82,417.42,417.75,3842.0,416.5928,416.7923,416.3933,416.7224,3842.0
2025-01-30 12:35:00,417.79,417.97,417.75,417.89,987.0,416.7623,416.9419,416.7224,416.8621,987.0
2025-01-30 12:40:00,417.89,418.32,417.56,417.56,4685.0,416.8621,417.291,416.5329,416.5329,4685.0
2025-01-30 12:45:00,417.66,418.18,417.66,417.96,8300.0,416.6327,417.1514,416.6327,416.9319,8300.0
2025-01-30 12:50:00,418.17,418.28,418.16,418.24,7512.0,417.1414,417.2511,417.1314,417.2112,7512.0
2025-01-30 12:55:00,418.26,418.46,418.21,418.37,4903.0,417.2312,417.4307,417.1813,417.3409,4903.0
2025-01-30 13:00:00,418.33,418.49,417.97,417.99,11826.0,417.301,417.4606,416.9419,416.9619,11826.0
2025-01-30 13:05:00,418.18,418.85,418.17,418.8,20758.0,417.1514,417.8197,417.1414,417.7699,20758.0
2025-01-30 13:10:00,418.75,418.75,418.37,418.45,3376.0,417.72,417.72,417.3409,417.4207,3376.0
2025-01-30 13:15:00,418.47,418.6,418.43,418.49,4886.0,417.4407,417.5704,417.4008,417.4606,4886.0
2025-01-30 13:20:00,418.38,418.73,418.35,418.69,2991.0,417.3509,417.7,417.321,417.6601,2991.0
2025-01-30 13:25:00,418.69,418.7,418.17,418.17,1620.0,417.6601,417.6701,417.1414,417.1414,1620.0
2025-01-30 13:30:00,418.48,418.89,418.36,418.89,2617.0,417.4506,417.8596,417.3309,417.8596,2617.0
2025-01-30 13:35:00,418.85,419.15,418.79,419.14,2897.0,417.8197,418.119,417.7599,418.109,2897.0
2025-01-30 13:40:00,419.21,419.33,418.9,418.9,20647.0,418.1789,418.2986,417.8696,417.8696,20647.0
2025-01-30 13:45:00,419.06,419.22,419.05,419.19,4065.0,418.0292,418.1888,418.0192,418.1589,4065.0
2025-01-30 13:50:00,419.1,419.17,418.94,419.1,4306.0,418.0691,418.1389,417.9095,418.0691,4306.0
2025-01-30 13:55:00,419.05,419.32,418.91,419.27,4217.0,418.0192,418.2886,417.8796,418.2387,4217.0
2025-01-30 14:00:00,419.24,419.26,418.94,418.94,40876.0,418.2088,418.2287,417.9095,417.9095,40876.0
2025-01-30 14:05:00,419.13,419.3,419.05,419.23,6833.0,418.099,418.2686,418.0192,418.1988,6833.0
2025-01-30 14:10:00,419.3,419.71,419.3,419.57,4283.0,418.2686,418.6776,418.2686,418.538,4283.0
2025-01-30 14:15:00,419.54,419.54,419.3,419.31,3745.0,418.508,418.508,418.2686,418.2786,3745.0
2025-01-30 14:20:00,419.42,419.54,419.35,419.47,2990.0,418.3883,418.508,418.3185,418.4382,2990.0
2025-01-30 14:25:00,419.46,419.5,419.27,419.44,7355.0,418.4282,418.4681,418.2387,418.4083,7355.0
2025-01-30 14:30:00,419.38,419.38,419.1,419.17,2691.0,418.3484,418.3484,418.0691,418.1389,2691.0
2025-01-30 14:35:00,419.19,419.46,419.19,419.43,5745.0,418.1589,418.4282,418.1589,418.3983,5745.0
2025-01-30 14:40:00,419.46,419.52,419.33,419.47,4956.0,418.4282,418.4881,418.2986,418.4382,4956.0
2025-01-30 14:45:00,419.49,419.86,419.43,419.81,3186.0,418.4582,418.8273,418.3983,418.7774,3186.0
2025-01-30 14:50:00,419.78,420.08,419.74,420.04,2890.0,418.7474,419.0467,418.7075,419.0068,2890.0
2025-01-30 14:55:00,420.05,420.43,419.98,420.37,5919.0,419.0168,419.3959,418.947,419.336,5919.0
2025-01-30 15:00:00,420.39,420.88,420.39,420.71,4951.0,419.3559,419.8447,419.3559,419.6752,4951.0
2025-01-30 15:05:00,420.7,420.77,420.34,420.62,9819.0,419.6652,419.735,419.3061,419.5854,9819.0
2025-01-30 15:10:00,420.73,420.88,420.66,420.81,7109.0,419.6951,419.8447,419.6253,419.7749,7109.0
2025-01-30 15:15:00,420.84,421.1,420.76,421.07,9981.0,419.8048,420.0642,419.725,420.0343,9981.0
2025-01-30 15:20:00,421.08,421.25,421.0,421.19,7060.0,420.0443,420.2138,419.9644,420.154,7060.0
2025-01-30 15:25:00,421.16,421.19,420.98,421.04,12574.0,420.1241,420.154,419.9445,420.0043,12574.0
2025-01-30 15:30:00,421.02,421.06,420.75,421.06,6351.0,419.9844,420.0243,419.7151,420.0243,6351.0
2025-01-30 15:35:00,421.08,421.08,419.12,419.15,37893.0,420.0443,420.0443,418.0891,418.119,37893.0
2025-01-30 15:40:00,419.13,419.5,418.18,418.39,38964.0,418.099,418.4681,417.1514,417.3609,38964.0
2025-01-30 15:45:00,418.24,419.47,418.15,419.46,16918.0,417.2112,418.4382,417.1215,418.4282,16918.0
2025-01-30 15:50:00,419.42,420.08,418.72,420.08,11060.0,418.3883,419.0467,417.6901,419.0467,11060.0
2025-01-30 15:55:00,420.14,420.33,419.73,419.83,16156.0,419.1066,419.2961,418.6976,418.7973,16156.0
2025-01-31 09:30:00,423.75,424.09,423.37,423.6,58079.0,422.7077,423.0468,422.3286,422.5581,58079.0
2025-01-31 09:35:00,423.38,423.59,422.77,423.59,7526.0,422.3386,422.5481,421.7301,422.5481,7526.0
2025-01-31 09:40:00,423.6,423.78,423.28,423.55,7274.0,422.5581,422.7376,422.2388,422.5082,7274.0
2025-01-31 09:45:00,423.78,424.11,423.54,424.11,5114.0,422.7376,423.0668,422.4982,423.0668,5114.0
2025-01-31 09:50:00,423.61,424.31,423.53,424.31,6446.0,422.568,423.2663,422.4882,423.2663,6446.0
2025-01-31 09:55:00,424.4,424.51,423.84,424.44,5524.0,423.3561,423.4658,422.7975,423.396,5524.0
2025-01-31 10:00:00,424.58,425.34,424.56,425.21,20739.0,423.5356,424.2938,423.5157,424.1641,20739.0
2025-01-31 10:05:00,425.28,425.42,424.48,424.75,10042.0,424.2339,424.3736,423.4359,423.7052,10042.0
2025-01-31 10:10:00,424.72,425.19,424.63,424.94,4880.0,423.6753,424.1441,423.5855,423.8948,4880.0
2025-01-31 10:15:00,424.94,425.14,424.81,425.0,3406.0,423.8948,424.0943,423.7651,423.9546,3406.0
2025-01-31 10:20:00,425.07,425.08,424.59,424.78,13129.0,424.0244,424.0344,423.5456,423.7352,13129.0
2025-01-31 10:25:00,424.82,425.01,424.6,424.81,6638.0,423.7751,423.9646,423.5556,423.7651,6638.0
2025-01-31 10:30:00,424.89,425.39,424.86,425.39,5573.0,423.8449,424.3436,423.815,424.3436,5573.0
2025-01-31 10:35:00,425.35,425.42,425.03,425.35,6396.0,424.3037,424.3736,423.9845,424.3037,6396.0
2025-01-31 10:40:00,425.38,425.38,424.79,425.01,28438.0,424.3337,424.3337,423.7451,423.9646,28438.0
2025-01-31 10:45:00,425.01,425.17,424.68,425.17,10605.0,423.9646,424.1242,423.6354,424.1242,10605.0
2025-01-31 10:50:00,425.23,425.31,424.91,425.15,2592.0,424.184,424.2638,423.8648,424.1042,2592.0
2025-01-31 10:55:00,425.15,425.59,425.14,425.29,13948.0,424.1042,424.5432,424.0943,424.2439,13948.0
2025-01-31 11:00:00,425.37,425.78,425.37,425.5,6461.0,424.3237,424.7327,424.3237,424.4534,6461.0
2025-01-31 11:05:00,425.51,425.62,425.24,425.43,2821.0,424.4634,424.5731,424.194,424.3836,2821.0
2025-01-31 11:10:00,425.54,425.66,425.49,425.58,5013.0,424.4933,424.613,424.4434,424.5332,5013.0
2025-01-31 11:15:00,425.53,425.6,425.17,425.38,5170.0,424.4833,424.5531,424.1242,424.3337,5170.0
2025-01-31 11:20:00,425.19,425.22,424.93,424.99,6694.0,424.1441,424.1741,423.8848,423.9446,6694.0
2025-01-31 11:25:00,425.04,425.08,424.69,424.69,11815.0,423.9945,424.0344,423.6454,423.6454,11815.0
2025-01-31 11:30:00,424.67,424.96,424.58,424.78,8865.0,423.6254,423.9147,423.5356,423.7352,8865.0
2025-01-31 11:35:00,424.7,424.87,424.28,424.46,10481.0,423.6553,423.8249,423.2364,423.4159,10481.0
2025-01-31 11:40:00,424.32,424.5,423.92,424.21,8888.0,423.2763,423.4558,422.8773,423.1666,8888.0
2025-01-31 11:45:00,424.3,424.63,424.24,424.51,5791.0,423.2563,423.5855,423.1965,423.4658,5791.0
2025-01-31 11:50:00,424.46,424.63,424.23,424.63,4173.0,423.4159,423.5855,423.1865,423.5855,4173.0
2025-01-31 11:55:00,424.43,424.58,424.34,424.53,3968.0,423.386,423.5356,423.2962,423.4858,3968.0
2025-01-31 12:00:00,424.5,424.62,424.26,424.26,1704.0,423.4558,423.5755,423.2164,423.2164,1704.0
2025-01-31 12:05:00,424.19,424.28,423.8,424.28,8463.0,423.1466,423.2364,422.7576,423.2364,8463.0
2025-01-31 12:10:00,424.41,424.52,423.99,424.5,5272.0,423.3661,423.4758,422.9471,423.4558,5272.0
2025-01-31 12:15:00,424.5,424.51,424.12,424.18,6289.0,423.4558,423.4658,423.0768,423.1366,6289.0
2025-01-31 12:20:00,424.21,424.82,424.21,424.82,11937.0,423.1666,423.7751,423.1666,423.7751,11937.0
2025-01-31 12:25:00,424.68,425.0,424.68,425.0,3946.0,423.6354,423.9546,423.6354,423.9546,3946.0
2025-01-31 12:30:00,424.98,425.06,424.63,424.7,2762.0,423.9347,424.0145,423.5855,423.6553,2762.0
2025-01-31 12:35:00,424.69,424.77,424.64,424.69,10412.0,423.6454,423.7252,423.5955,423.6454,10412.0
2025-01-31 12:40:00,424.67,424.75,424.56,424.57,12055.0,423.6254,423.7052,423.5157,423.5257,12055.0
2025-01-31 12:45:00,424.55,424.67,424.45,424.66,1758.0,423.5057,423.6254,423.406,423.6154,1758.0
2025-01-31 12:50:00,424.63,424.97,424.63,424.9,2173.0,423.5855,423.9247,423.5855,423.8549,2173.0
2025-01-31 12:55:00,424.62,424.79,424.52,424.69,2034.0,423.5755,423.7451,423.4758,423.6454,2034.0
2025-01-31 13:00:00,424.46,424.74,424.45,424.74,4950.0,423.4159,423.6952,423.406,423.6952,4950.0
2025-01-31 13:05:00,424.72,424.79,424.47,424.48,15418.0,423.6753,423.7451,423.4259,423.4359,15418.0
2025-01-31 13:10:00,424.54,424.58,424.45,424.45,5130.0,423.4957,423.5356,423.406,423.406,5130.0
2025-01-31 13:15:00,424.44,424.47,423.32,423.33,8625.0,423.396,423.4259,422.2787,422.2887,8625.0
2025-01-31 13:20:00,423.26,423.99,422.93,423.55,11586.0,422.2189,422.9471,421.8897,422.5082,11586.0
2025-01-31 13:25:00,423.27,423.27,422.7,422.7,4346.0,422.2289,422.2289,421.6603,421.6603,4346.0
2025-01-31 13:30:00,422.57,422.94,421.78,421.83,4876.0,421.5306,421.8997,420.7425,420.7924,4876.0
2025-01-31 13:35:00,421.55,422.27,421.44,422.26,7153.0,420.5131,421.2313,420.4034,421.2213,7153.0
2025-01-31 13:40:00,422.18,422.71,421.7,422.0,3934.0,421.1415,421.6702,420.6627,420.962,3934.0
2025-01-31 13:45:00,422.09,422.37,421.83,422.07,5280.0,421.0518,421.3311,420.7924,421.0318,5280.0
2025-01-31 13:50:00,422.24,422.24,421.18,421.43,4734.0,421.2014,421.2014,420.144,420.3934,4734.0
2025-01-31 13:55:00,421.45,422.0,421.41,421.64,6671.0,420.4133,420.962,420.3734,420.6029,6671.0
2025-01-31 14:00:00,421.57,422.1,421.24,421.24,2983.0,420.533,421.0617,420.2039,420.2039,2983.0
2025-01-31 14:05:00,421.43,421.43,420.02,420.62,6984.0,420.3934,420.3934,418.9869,419.5854,6984.0
2025-01-31 14:10:00,420.55,421.63,420.48,421.38,19440.0,419.5156,420.5929,419.4457,420.3435,19440.0
2025-01-31 14:15:00,421.64,421.69,420.47,420.7,9206.0,420.6029,420.6528,419.4358,419.6652,9206.0
2025-01-31 14:20:00,420.67,420.98,420.33,420.98,11337.0,419.6353,419.9445,419.2961,419.9445,11337.0
2025-01-31 14:25:00,420.96,420.99,420.53,420.76,4970.0,419.9245,419.9545,419.4956,419.725,4970.0
2025-01-31 14:30:00,420.94,421.18,420.66,421.18,11024.0,419.9046,420.144,419.6253,420.144,11024.0
2025-01-31 14:35:00,421.14,421.14,419.79,419.83,16174.0,420.1041,420.1041,418.7574,418.7973,16174.0
2025-01-31 14:40:00,419.85,420.11,419.01,419.15,6851.0,418.8173,419.0766,417.9793,418.119,6851.0
2025-01-31 14:45:00,419.11,419.16,418.34,419.08,15881.0,418.0791,418.129,417.311,418.0492,15881.0
2025-01-31 14:50:00,419.13,419.76,419.03,419.58,5823.0,418.099,418.7275,417.9993,418.5479,5823.0
2025-01-31 14:55:00,419.69,420.14,419.59,419.72,5892.0,418.6577,419.1066,418.5579,418.6876,5892.0
2025-01-31 15:00:00,419.33,419.43,418.1,418.13,9662.0,418.2986,418.3983,417.0716,417.1015,9662.0
2025-01-31 15:05:00,418.24,418.44,417.98,418.14,14216.0,417.2112,417.4107,416.9519,417.1115,14216.0
2025-01-31 15:10:00,418.25,418.51,418.0,418.07,10324.0,417.2212,417.4806,416.9718,417.0417,10324.0
2025-01-31 15:15:00,418.25,418.55,417.9,418.18,5194.0,417.2212,417.5205,416.8721,417.1514,5194.0
2025-01-31 15:20:00,418.34,418.37,417.69,418.24,17395.0,417.311,417.3409,416.6626,417.2112,17395.0
2025-01-31 15:25:00,418.24,418.24,417.61,417.89,6517.0,417.2112,417.2112,416.5828,416.8621,6517.0
2025-01-31 15:30:00,417.98,418.29,417.75,418.11,15946.0,416.9519,417.2611,416.7224,417.0816,15946.0
2025-01-31 15:35:00,418.11,418.32,417.45,417.65,10680.0,417.0816,417.291,416.4232,416.6227,10680.0
2025-01-31 15:40:00,417.59,418.07,417.42,417.6,6024.0,416.5628,417.0417,416.3933,416.5728,6024.0
2025-01-31 15:45:00,417.67,418.82,417.66,418.54,9550.0,416.6426,417.7898,416.6327,417.5105,9550.0
2025-01-31 15:50:00,418.66,419.28,418.01,418.38,22132.0,417.6302,418.2487,416.9818,417.3509,22132.0
2025-01-31 15:55:00,418.35,418.64,418.01,418.18,15646.0,417.321,417.6103,416.9818,417.1514,15646.0
2025-02-03 09:30:00,410.07,412.0,409.7,411.14,145426.0,409.0613,410.9866,408.6922,410.1287,145426.0
2025-02-03 09:35:00,411.59,412.98,411.04,412.82,16949.0,410.5776,411.9642,410.0289,411.8046,16949.0
2025-02-03 09:40:00,412.51,412.59,411.72,411.99,18179.0,411.4953,411.5751,410.7073,410.9766,18179.0
2025-02-03 09:45:00,412.08,412.08,410.84,411.13,15407.0,411.0664,411.0664,409.8294,410.1187,15407.0
2025-02-03 09:50:00,411.2,411.7,410.42,410.87,21162.0,410.1886,410.6873,409.4105,409.8594,21162.0
2025-02-03 09:55:00,410.79,411.62,410.61,411.06,14271.0,409.7796,410.6075,409.6,410.0489,14271.0
2025-02-03 10:00:00,410.76,410.82,409.42,409.67,15840.0,409.7496,409.8095,408.4129,408.6623,15840.0
2025-02-03 10:05:00,409.65,410.48,409.44,410.38,26420.0,408.6424,409.4703,408.4329,409.3706,26420.0
2025-02-03 10:10:00,410.17,410.21,408.77,408.78,34828.0,409.1611,409.201,407.7645,407.7745,34828.0
2025-02-03 10:15:00,408.83,409.05,408.47,408.53,29939.0,407.8244,408.0438,407.4653,407.5251,29939.0
2025-02-03 10:20:00,408.63,412.48,408.55,412.12,35374.0,407.6249,411.4654,407.5451,411.1063,35374.0
2025-02-03 10:25:00,412.19,413.07,411.6,412.85,23623.0,411.1761,412.054,410.5876,411.8345,23623.0
2025-02-03 10:30:00,412.77,413.6,412.38,413.43,26460.0,411.7547,412.5827,411.3657,412.4131,26460.0
2025-02-03 10:35:00,413.29,414.08,412.74,413.47,20780.0,412.2734,413.0615,411.7248,412.453,20780.0
2025-02-03 10:40:00,413.23,415.0,412.93,414.52,19068.0,412.2136,413.9792,411.9143,413.5004,19068.0
2025-02-03 10:45:00,414.71,414.78,413.75,414.06,25545.0,413.6899,413.7597,412.7323,413.0415,25545.0
2025-02-03 10:50:00,414.24,414.76,414.0,414.24,7193.0,413.2211,413.7398,412.9817,413.2211,7193.0
2025-02-03 10:55:00,413.99,415.0,413.99,414.64,18237.0,412.9717,413.9792,412.9717,413.6201,18237.0
2025-02-03 11:00:00,414.46,415.2,413.76,414.31,22918.0,413.4405,414.1787,412.7423,413.2909,22918.0
2025-02-03 11:05:00,414.34,414.49,412.94,414.44,14407.0,413.3208,413.4705,411.9243,413.4206,14407.0
2025-02-03 11:10:00,414.52,414.87,414.29,414.49,10857.0,413.5004,413.8495,413.271,413.4705,10857.0
2025-02-03 11:15:00,414.63,414.81,414.36,414.76,7680.0,413.6101,413.7897,413.3408,413.7398,7680.0
2025-02-03 11:20:00,414.92,415.18,414.51,414.58,13968.0,413.8994,414.1588,413.4904,413.5602,13968.0
2025-02-03 11:25:00,414.8,414.9,413.8,413.96,12623.0,413.7797,413.8795,412.7822,412.9418,12623.0
2025-02-03 11:30:00,413.97,414.52,413.4,414.46,9275.0,412.9517,413.5004,412.3831,413.4405,9275.0
2025-02-03 11:35:00,414.4,414.56,414.17,414.5,5136.0,413.3807,413.5403,413.1512,413.4804,5136.0
2025-02-03 11:40:00,414.55,414.67,413.93,414.53,11878.0,413.5303,413.65,412.9118,413.5104,11878.0
2025-02-03 11:45:00,414.58,414.96,414.09,414.31,7673.0,413.5602,413.9393,413.0714,413.2909,7673.0
2025-02-03 11:50:00,413.99,415.06,413.99,414.69,22345.0,412.9717,414.0391,412.9717,413.67,22345.0
2025-02-03 11:55:00,414.61,414.61,413.42,413.68,14248.0,413.5902,413.5902,412.4031,412.6625,14248.0
2025-02-03 12:00:00,413.63,413.95,413.34,413.49,21061.0,412.6126,412.9318,412.3233,412.4729,21061.0
2025-02-03 12:05:00,413.68,413.93,413.28,413.93,9522.0,412.6625,412.9118,412.2634,412.9118,9522.0
2025-02-03 12:10:00,413.79,413.97,413.41,413.81,8246.0,412.7722,412.9517,412.3931,412.7921,8246.0
2025-02-03 12:15:00,413.81,413.98,413.61,413.94,10203.0,412.7921,412.9617,412.5926,412.9218,10203.0
2025-02-03 12:20:00,414.04,414.76,414.01,414.76,7027.0,413.0216,413.7398,412.9916,413.7398,7027.0
2025-02-03 12:25:00,414.71,414.91,413.75,413.76,10816.0,413.6899,413.8894,412.7323,412.7423,10816.0
2025-02-03 12:30:00,413.53,413.84,413.33,413.33,9931.0,412.5128,412.8221,412.3133,412.3133,9931.0
2025-02-03 12:35:00,413.36,413.54,412.95,413.19,9781.0,412.3432,412.5228,411.9342,412.1737,9781.0
2025-02-03 12:40:00,413.17,413.29,412.88,413.03,9695.0,412.1537,412.2734,411.8644,412.0141,9695.0
2025-02-03 12:45:00,413.12,413.54,413.04,413.54,7644.0,412.1038,412.5228,412.024,412.5228,7644.0
2025-02-03 12:50:00,413.55,414.46,413.55,414.24,5601.0,412.5328,413.4405,412.5328,413.2211,5601.0
2025-02-03 12:55:00,414.29,414.29,412.85,414.2,19933.0,413.271,413.271,411.8345,413.1812,19933.0
2025-02-03 13:00:00,414.04,414.12,413.09,414.12,6123.0,413.0216,413.1014,412.0739,413.1014,6123.0
2025-02-03 13:05:00,414.11,414.22,413.21,413.36,7067.0,413.0914,413.2011,412.1936,412.3432,7067.0
2025-02-03 13:10:00,413.2,414.29,413.2,414.21,51718.0,412.1836,413.271,412.1836,413.1911,51718.0
2025-02-03 13:15:00,414.16,414.43,413.99,413.99,6187.0,413.1413,413.4106,412.9717,412.9717,6187.0
2025-02-03 13:20:00,414.07,414.26,413.9,414.05,8587.0,413.0515,413.241,412.8819,413.0315,8587.0
2025-02-03 13:25:00,414.14,414.65,414.13,414.29,9185.0,413.1213,413.6301,413.1113,413.271,9185.0
2025-02-03 13:30:00,414.34,414.78,414.17,414.74,4420.0,413.3208,413.7597,413.1512,413.7198,4420.0
2025-02-03 13:35:00,414.79,414.86,414.37,414.65,7742.0,413.7697,413.8396,413.3508,413.6301,7742.0
2025-02-03 13:40:00,414.45,414.77,414.01,414.38,7843.0,413.4306,413.7498,412.9916,413.3607,7843.0
2025-02-03 13:45:00,414.47,415.15,414.47,414.96,5896.0,413.4505,414.1288,413.4505,413.9393,5896.0
2025-02-03 13:50:00,415.05,415.32,415.05,415.23,9966.0,414.0291,414.2984,414.0291,414.2086,9966.0
2025-02-03 13:55:00,415.22,415.51,415.21,415.4,16843.0,414.1987,414.488,414.1887,414.3782,16843.0
2025-02-03 14:00:00,415.39,415.7,415.2,415.4,13991.0,414.3682,414.6775,414.1787,414.3782,13991.0
2025-02-03 14:05:00,415.29,415.65,415.07,415.65,13036.0,414.2685,414.6276,414.049,414.6276,13036.0
2025-02-03 14:10:00,415.62,416.31,415.62,416.12,19162.0,414.5977,415.286,414.5977,415.0965,19162.0
2025-02-03 14:15:00,416.28,416.56,416.28,416.48,17319.0,415.2561,415.5354,415.2561,415.4556,17319.0
2025-02-03 14:20:00,416.4,416.4,416.07,416.27,13521.0,415.3758,415.3758,415.0466,415.2461,13521.0
2025-02-03 14:25:00,416.23,416.27,415.87,415.88,6647.0,415.2062,415.2461,414.8471,414.857,6647.0
2025-02-03 14:30:00,415.9,416.12,415.71,416.09,9802.0,414.877,415.0965,414.6875,415.0665,9802.0
2025-02-03 14:35:00,415.96,416.02,415.59,415.86,12038.0,414.9368,414.9967,414.5678,414.8371,12038.0
2025-02-03 14:40:00,415.76,416.24,415.75,416.09,11370.0,414.7373,415.2162,414.7274,415.0665,11370.0
2025-02-03 14:45:00,416.07,416.4,416.07,416.29,10961.0,415.0466,415.3758,415.0466,415.266,10961.0
2025-02-03 14:50:00,416.31,416.34,416.11,416.18,17172.0,415.286,415.3159,415.0865,415.1563,17172.0
2025-02-03 14:55:00,416.13,416.2,415.73,415.92,8108.0,415.1064,415.1763,414.7074,414.8969,8108.0
2025-02-03 15:00:00,415.98,416.21,415.72,416.21,8973.0,414.9568,415.1862,414.6974,415.1862,8973.0
2025-02-03 15:05:00,416.18,416.18,415.49,415.63,8439.0,415.1563,415.1563,414.468,414.6077,8439.0
2025-02-03 15:10:00,415.49,415.77,415.38,415.46,7875.0,414.468,414.7473,414.3583,414.4381,7875.0
2025-02-03 15:15:00,415.44,415.94,415.29,415.92,11765.0,414.4181,414.9169,414.2685,414.8969,11765.0
2025-02-03 15:20:00,415.88,416.04,415.76,415.9,7750.0,414.857,415.0166,414.7373,414.877,7750.0
2025-02-03 15:25:00,415.89,415.89,415.24,415.29,10660.0,414.867,414.867,414.2186,414.2685,10660.0
2025-02-03 15:30:00,415.32,415.5,415.02,415.37,18136.0,414.2984,414.478,413.9992,414.3483,18136.0
2025-02-03 15:35:00,415.32,415.64,415.19,415.29,7245.0,414.2984,414.6176,414.1687,414.2685,7245.0
2025-02-03 15:40:00,415.3,415.42,414.75,414.9,7386.0,414.2785,414.3982,413.7298,413.8795,7386.0
2025-02-03 15:45:00,414.91,414.98,414.46,414.83,66459.0,413.8894,413.9593,413.4405,413.8096,66459.0
2025-02-03 15:50:00,414.89,414.98,414.51,414.65,41275.0,413.8695,413.9593,413.4904,413.6301,41275.0
2025-02-03 15:55:00,414.58,414.58,414.01,414.15,17238.0,413.5602,413.5602,412.9916,413.1313,17238.0
2025-02-04 09:30:00,415.24,415.89,414.81,415.75,62356.0,414.2186,414.867,413.7897,414.7274,62356.0
2025-02-04 09:35:00,415.43,416.71,415.42,416.45,14152.0,414.4081,415.685,414.3982,415.4256,14152.0
2025-02-04 09:40:00,416.2,416.33,415.7,416.03,7851.0,415.1763,415.3059,414.6775,415.0067,7851.0
2025-02-04 09:45:00,416.09,416.1,415.45,415.92,8646.0,415.0665,415.0765,414.4281,414.8969,8646.0
2025-02-04 09:50:00,416.46,416.61,415.76,416.4,5226.0,415.4356,415.5852,414.7373,415.3758,5226.0
2025-02-04 09:55:00,416.55,417.03,416.55,416.72,10833.0,415.5254,416.0042,415.5254,415.695,10833.0
2025-02-04 10:00:00,416.99,417.37,416.9,417.25,8574.0,415.9643,416.3434,415.8745,416.2237,8574.0
2025-02-04 10:05:00,417.37,418.18,417.26,418.06,7328.0,416.3434,417.1514,416.2336,417.0317,7328.0
2025-02-04 10:10:00,418.02,418.28,417.55,417.55,10736.0,416.9918,417.2511,416.5229,416.5229,10736.0
2025-02-04 10:15:00,417.72,418.3,417.28,418.3,6378.0,416.6925,417.2711,416.2536,417.2711,6378.0
2025-02-04 10:20:00,418.18,418.31,417.77,418.24,17439.0,417.1514,417.2811,416.7424,417.2112,17439.0
2025-02-04 10:25:00,418.14,418.43,418.06,418.08,6498.0,417.1115,417.4008,417.0317,417.0516,6498.0
2025-02-04 10:30:00,418.06,418.44,417.7,418.15,8628.0,417.0317,417.4107,416.6726,417.1215,8628.0
2025-02-04 10:35:00,418.19,418.81,418.09,418.68,13694.0,417.1614,417.7798,417.0616,417.6502,13694.0
2025-02-04 10:40:00,418.69,419.0,418.53,418.66,11447.0,417.6601,417.9694,417.5005,417.6302,11447.0
2025-02-04 10:45:00,418.74,418.74,418.08,418.56,5569.0,417.71,417.71,417.0516,417.5304,5569.0
2025-02-04 10:50:00,418.27,418.42,418.18,418.42,7875.0,417.2412,417.3908,417.1514,417.3908,7875.0
2025-02-04 10:55:00,418.24,418.24,417.82,417.94,5559.0,417.2112,417.2112,416.7923,416.912,5559.0
2025-02-04 11:00:00,418.13,418.65,418.12,418.62,14563.0,417.1015,417.6202,417.0915,417.5903,14563.0
2025-02-04 11:05:00,418.61,418.74,418.46,418.51,3148.0,417.5803,417.71,417.4307,417.4806,3148.0
2025-02-04 11:10:00,418.51,418.66,418.46,418.54,7715.0,417.4806,417.6302,417.4307,417.5105,7715.0
2025-02-04 11:15:00,418.49,418.6,418.37,418.4,13394.0,417.4606,417.5704,417.3409,417.3708,13394.0
2025-02-04 11:20:00,418.38,418.52,418.25,418.41,3290.0,417.3509,417.4905,417.2212,417.3808,3290.0
2025-02-04 11:25:00,418.31,418.97,418.3,418.94,5782.0,417.2811,417.9394,417.2711,417.9095,5782.0
2025-02-04 11:30:00,418.94,419.09,418.64,418.76,5782.0,417.9095,418.0591,417.6103,417.73,5782.0
2025-02-04 11:35:00,418.8,419.14,418.8,419.14,2718.0,417.7699,418.109,417.7699,418.109,2718.0
2025-02-04 11:40:00,419.17,419.19,418.69,418.79,2444.0,418.1389,418.1589,417.6601,417.7599,2444.0
2025-02-04 11:45:00,418.78,418.84,418.41,418.42,6526.0,417.7499,417.8098,417.3808,417.3908,6526.0
2025-02-04 11:50:00,418.25,418.58,418.18,418.53,3063.0,417.2212,417.5504,417.1514,417.5005,3063.0
2025-02-04 11:55:00,418.24,418.71,418.22,418.59,7801.0,417.2112,417.6801,417.1913,417.5604,7801.0
2025-02-04 12:00:00,418.54,418.56,418.39,418.51,1452.0,417.5105,417.5304,417.3609,417.4806,1452.0
2025-02-04 12:05:00,418.55,418.55,418.27,418.4,5090.0,417.5205,417.5205,417.2412,417.3708,5090.0
2025-02-04 12:10:00,418.26,418.66,418.24,418.6,5949.0,417.2312,417.6302,417.2112,417.5704,5949.0
2025-02-04 12:15:00,418.62,418.62,417.49,417.62,15067.0,417.5903,417.5903,416.4631,416.5928,15067.0
2025-02-04 12:20:00,417.63,417.79,417.28,417.77,3735.0,416.6027,416.7623,416.2536,416.7424,3735.0
2025-02-04 12:25:00,417.6,417.64,416.9,416.9,8214.0,416.5728,416.6127,415.8745,415.8745,8214.0
2025-02-04 12:30:00,417.05,417.15,416.77,417.0,8093.0,416.0242,416.1239,415.7449,415.9743,8093.0
2025-02-04 12:35:00,417.17,417.55,417.17,417.34,8605.0,416.1439,416.5229,416.1439,416.3135,8605.0
2025-02-04 12:40:00,417.32,417.76,417.23,417.71,6724.0,416.2935,416.7324,416.2037,416.6825,6724.0
2025-02-04 12:45:00,417.57,417.65,417.33,417.45,4495.0,416.5429,416.6227,416.3035,416.4232,4495.0
2025-02-04 12:50:00,417.42,417.78,417.42,417.74,3303.0,416.3933,416.7524,416.3933,416.7125,3303.0
2025-02-04 12:55:00,417.66,418.19,417.58,418.19,4001.0,416.6327,417.1614,416.5529,417.1614,4001.0
2025-02-04 13:00:00,418.15,418.15,417.57,417.57,6903.0,417.1215,417.1215,416.5429,416.5429,6903.0
2025-02-04 13:05:00,417.28,417.5,417.26,417.43,1738.0,416.2536,416.4731,416.2336,416.4032,1738.0
2025-02-04 13:10:00,417.65,417.89,417.62,417.78,5859.0,416.6227,416.8621,416.5928,416.7524,5859.0
2025-02-04 13:15:00,417.79,418.04,417.72,417.93,8227.0,416.7623,417.0117,416.6925,416.902,8227.0
2025-02-04 13:20:00,417.92,418.23,417.85,418.23,4704.0,416.892,417.2013,416.8222,417.2013,4704.0
2025-02-04 13:25:00,418.43,418.54,418.3,418.43,5165.0,417.4008,417.5105,417.2711,417.4008,5165.0
2025-02-04 13:30:00,418.44,418.64,418.43,418.58,9662.0,417.4107,417.6103,417.4008,417.5504,9662.0
2025-02-04 13:35:00,418.55,418.75,418.48,418.49,4497.0,417.5205,417.72,417.4506,417.4606,4497.0
2025-02-04 13:40:00,418.6,418.68,418.49,418.55,4365.0,417.5704,417.6502,417.4606,417.5205,4365.0
2025-02-04 13:45:00,418.53,418.69,418.52,418.69,8459.0,417.5005,417.6601,417.4905,417.6601,8459.0
2025-02-04 13:50:00,418.68,418.69,418.4,418.51,10895.0,417.6502,417.6601,417.3708,417.4806,10895.0
2025-02-04 13:55:00,418.61,418.61,418.26,418.26,5328.0,417.5803,417.5803,417.2312,417.2312,5328.0
2025-02-04 14:00:00,418.16,418.6,418.13,418.6,5378.0,417.1314,417.5704,417.1015,417.5704,5378.0
2025-02-04 14:05:00,418.61,418.8,418.6,418.76,6186.0,417.5803,417.7699,417.5704,417.73,6186.0
2025-02-04 14:10:00,418.92,418.93,418.81,418.86,11505.0,417.8896,417.8995,417.7798,417.8297,11505.0
2025-02-04 14:15:00,418.87,419.08,418.86,419.08,6047.0,417.8397,418.0492,417.8297,418.0492,6047.0
2025-02-04 14:20:00,419.04,419.34,418.89,418.99,3436.0,418.0093,418.3085,417.8596,417.9594,3436.0
2025-02-04 14:25:00,419.0,419.03,418.83,418.99,6372.0,417.9694,417.9993,417.7998,417.9594,6372.0
2025-02-04 14:30:00,419.1,419.23,418.99,419.01,4950.0,418.0691,418.1988,417.9594,417.9793,4950.0
2025-02-04 14:35:00,419.2,419.31,419.06,419.07,3697.0,418.1689,418.2786,418.0292,418.0392,3697.0
2025-02-04 14:40:00,419.16,419.26,418.88,419.02,5219.0,418.129,418.2287,417.8497,417.9893,5219.0
2025-02-04 14:45:00,418.95,418.95,418.76,418.81,2498.0,417.9195,417.9195,417.73,417.7798,2498.0
2025-02-04 14:50:00,418.71,418.83,418.69,418.82,2629.0,417.6801,417.7998,417.6601,417.7898,2629.0
2025-02-04 14:55:00,418.91,418.92,418.03,418.51,30581.0,417.8796,417.8896,417.0018,417.4806,30581.0
2025-02-04 15:00:00,418.5,418.61,418.31,418.54,7750.0,417.4706,417.5803,417.2811,417.5105,7750.0
2025-02-04 15:05:00,418.58,418.79,418.53,418.73,5751.0,417.5504,417.7599,417.5005,417.7,5751.0
2025-02-04 15:10:00,418.74,418.95,418.73,418.93,48876.0,417.71,417.9195,417.7,417.8995,48876.0
2025-02-04 15:15:00,418.97,419.0,418.72,418.79,10573.0,417.9394,417.9694,417.6901,417.7599,10573.0
2025-02-04 15:20:00,418.79,418.84,418.51,418.59,10075.0,417.7599,417.8098,417.4806,417.5604,10075.0
2025-02-04 15:25:00,418.6,418.73,418.41,418.52,5929.0,417.5704,417.7,417.3808,417.4905,5929.0
2025-02-04 15:30:00,418.42,418.71,418.36,418.7,8908.0,417.3908,417.6801,417.3309,417.6701,8908.0
2025-02-04 15:35:00,418.73,419.05,418.64,419.02,13063.0,417.7,418.0192,417.6103,417.9893,13063.0
2025-02-04 15:40:00,419.14,419.19,418.96,419.03,4652.0,418.109,418.1589,417.9295,417.9993,4652.0
2025-02-04 15:45:00,419.04,419.04,418.77,418.84,8635.0,418.0093,418.0093,417.7399,417.8098,8635.0
2025-02-04 15:50:00,418.77,419.48,418.56,419.41,11832.0,417.7399,418.4482,417.5304,418.3784,11832.0
2025-02-04 15:55:00,419.44,419.5,419.15,419.15,13643.0,418.4083,418.4681,418.119,418.119,13643.0
2025-02-05 09:30:00,417.03,417.4,416.67,417.14,68976.0,416.0042,416.3733,415.6451,416.1139,68976.0
2025-02-05 09:35:00,417.16,417.93,417.16,417.72,6589.0,416.1339,416.902,416.1339,416.6925,6589.0
2025-02-05 09:40:00,417.53,417.7,417.2,417.55,5994.0,416.503,416.6726,416.1738,416.5229,5994.0
2025-02-05 09:45:00,417.65,417.89,417.51,417.61,3919.0,416.6227,416.8621,416.483,416.5828,3919.0
2025-02-05 09:50:00,417.62,417.8,416.96,417.1,6330.0,416.5928,416.7723,415.9344,416.074,6330.0
2025-02-05 09:55:00,417.13,417.3,416.65,417.14,6938.0,416.104,416.2735,415.6251,416.1139,6938.0
2025-02-05 10:00:00,417.47,417.89,416.15,416.45,16947.0,416.4431,416.8621,415.1264,415.4256,16947.0
2025-02-05 10:05:00,416.46,416.8,416.4,416.63,10500.0,415.4356,415.7748,415.3758,415.6052,10500.0
2025-02-05 10:10:00,416.8,416.92,416.07,416.92,19352.0,415.7748,415.8945,415.0466,415.8945,19352.0
2025-02-05 10:15:00,416.87,416.88,416.1,416.31,9319.0,415.8446,415.8546,415.0765,415.286,9319.0
2025-02-05 10:20:00,416.28,416.75,416.02,416.73,11049.0,415.2561,415.7249,414.9967,415.705,11049.0
2025-02-05 10:25:00,416.85,417.11,416.76,417.11,7148.0,415.8247,416.084,415.7349,416.084,7148.0
2025-02-05 10:30:00,417.07,417.17,416.5,417.09,22197.0,416.0441,416.1439,415.4755,416.0641,22197.0
2025-02-05 10:35:00,417.09,417.49,417.01,417.43,8265.0,416.0641,416.4631,415.9843,416.4032,8265.0
2025-02-05 10:40:00,417.33,417.5,417.12,417.2,9941.0,416.3035,416.4731,416.094,416.1738,9941.0
2025-02-05 10:45:00,417.34,417.43,416.95,417.02,15943.0,416.3135,416.4032,415.9244,415.9942,15943.0
2025-02-05 10:50:00,417.02,417.17,416.79,417.12,27246.0,415.9942,416.1439,415.7648,416.094,27246.0
2025-02-05 10:55:00,417.19,417.45,416.95,417.07,3075.0,416.1638,416.4232,415.9244,416.0441,3075.0
2025-02-05 11:00:00,417.14,417.49,416.98,417.23,90721.0,416.1139,416.4631,415.9543,416.2037,90721.0
2025-02-05 11:05:00,417.25,417.91,417.25,417.91,5979.0,416.2237,416.882,416.2237,416.882,5979.0
2025-02-05 11:10:00,417.81,417.87,417.34,417.47,7832.0,416.7823,416.8421,416.3135,416.4431,7832.0
2025-02-05 11:15:00,417.46,417.5,416.72,416.79,4227.0,416.4332,416.4731,415.695,415.7648,4227.0
2025-02-05 11:20:00,416.86,416.86,416.62,416.8,5987.0,415.8346,415.8346,415.5952,415.7748,5987.0
2025-02-05 11:25:00,416.77,417.62,416.77,417.62,12046.0,415.7449,416.5928,415.7449,416.5928,12046.0
2025-02-05 11:30:00,417.58,417.75,417.47,417.73,5640.0,416.5529,416.7224,416.4431,416.7025,5640.0
2025-02-05 11:35:00,417.77,418.05,417.75,418.0,8511.0,416.7424,417.0217,416.7224,416.9718,8511.0
2025-02-05 11:40:00,418.08,418.28,417.91,418.28,1025.0,417.0516,417.2511,416.882,417.2511,1025.0
2025-02-05 11:45:00,418.33,418.63,418.23,418.63,7840.0,417.301,417.6003,417.2013,417.6003,7840.0
2025-02-05 11:50:00,418.77,419.2,418.77,419.08,5774.0,417.7399,418.1689,417.7399,418.0492,5774.0
2025-02-05 11:55:00,419.03,419.33,419.03,419.23,4851.0,417.9993,418.2986,417.9993,418.1988,4851.0
2025-02-05 12:00:00,419.33,419.67,419.29,419.67,8698.0,418.2986,418.6377,418.2587,418.6377,8698.0
2025-02-05 12:05:00,419.69,419.75,419.59,419.73,1418.0,418.6577,418.7175,418.5579,418.6976,1418.0
2025-02-05 12:10:00,419.69,419.77,419.45,419.45,5957.0,418.6577,418.7375,418.4183,418.4183,5957.0
2025-02-05 12:15:00,419.49,419.49,419.15,419.27,11374.0,418.4582,418.4582,418.119,418.2387,11374.0
2025-02-05 12:20:00,419.18,419.3,418.96,419.3,3096.0,418.1489,418.2686,417.9295,418.2686,3096.0
2025-02-05 12:25:00,419.27,419.35,419.07,419.07,4223.0,418.2387,418.3185,418.0392,418.0392,4223.0
2025-02-05 12:30:00,419.11,419.13,419.03,419.13,2879.0,418.0791,418.099,417.9993,418.099,2879.0
2025-02-05 12:35:00,419.02,419.19,418.91,418.98,7484.0,417.9893,418.1589,417.8796,417.9494,7484.0
2025-02-05 12:40:00,419.04,419.04,418.87,419.01,15093.0,418.0093,418.0093,417.8397,417.9793,15093.0
2025-02-05 12:45:00,419.04,419.25,418.99,419.13,4824.0,418.0093,418.2188,417.9594,418.099,4824.0
2025-02-05 12:50:00,419.17,419.18,418.62,419.17,6090.0,418.1389,418.1489,417.5903,418.1389,6090.0
2025-02-05 12:55:00,419.2,419.2,419.0,419.01,3603.0,418.1689,418.1689,417.9694,417.9793,3603.0
2025-02-05 13:00:00,419.04,419.24,419.04,419.1,2116.0,418.0093,418.2088,418.0093,418.0691,2116.0
2025-02-05 13:05:00,419.14,419.23,418.93,418.98,5254.0,418.109,418.1988,417.8995,417.9494,5254.0
2025-02-05 13:10:00,418.93,418.93,418.7,418.86,2826.0,417.8995,417.8995,417.6701,417.8297,2826.0
2025-02-05 13:15:00,418.86,419.04,418.81,419.01,2773.0,417.8297,418.0093,417.7798,417.9793,2773.0
2025-02-05 13:20:00,418.99,419.02,418.73,418.78,4670.0,417.9594,417.9893,417.7,417.7499,4670.0
2025-02-05 13:25:00,418.75,418.75,418.48,418.66,2976.0,417.72,417.72,417.4506,417.6302,2976.0
2025-02-05 13:30:00,418.62,418.75,418.51,418.7,2595.0,417.5903,417.72,417.4806,417.6701,2595.0
2025-02-05 13:35:00,418.8,419.05,418.79,419.05,3126.0,417.7699,418.0192,417.7599,418.0192,3126.0
2025-02-05 13:40:00,419.05,419.2,418.81,418.96,3161.0,418.0192,418.1689,417.7798,417.9295,3161.0
2025-02-05 13:45:00,418.9,418.9,418.72,418.84,4775.0,417.8696,417.8696,417.6901,417.8098,4775.0
2025-02-05 13:50:00,418.82,418.86,418.55,418.6,5757.0,417.7898,417.8297,417.5205,417.5704,5757.0
2025-02-05 13:55:00,418.72,418.99,418.6,418.9,15804.0,417.6901,417.9594,417.5704,417.8696,15804.0
2025-02-05 14:00:00,418.97,419.06,418.85,418.96,4973.0,417.9394,418.0292,417.8197,417.9295,4973.0
2025-02-05 14:05:00,418.98,419.38,418.98,419.38,4852.0,417.9494,418.3484,417.9494,418.3484,4852.0
2025-02-05 14:10:00,419.44,419.46,419.2,419.3,9826.0,418.4083,418.4282,418.1689,418.2686,9826.0
2025-02-05 14:15:00,419.21,419.28,419.1,419.16,15061.0,418.1789,418.2487,418.0691,418.129,15061.0
2025-02-05 14:20:00,419.17,419.25,419.13,419.22,3911.0,418.1389,418.2188,418.099,418.1888,3911.0
2025-02-05 14:25:00,419.16,419.16,419.0,419.06,3778.0,418.129,418.129,417.9694,418.0292,3778.0
2025-02-05 14:30:00,418.99,419.13,418.88,419.0,8686.0,417.9594,418.099,417.8497,417.9694,8686.0
2025-02-05 14:35:00,419.05,419.17,418.95,419.12,3962.0,418.0192,418.1389,417.9195,418.0891,3962.0
2025-02-05 14:40:00,419.17,419.2,419.06,419.12,7511.0,418.1389,418.1689,418.0292,418.0891,7511.0
2025-02-05 14:45:00,419.06,419.2,418.99,419.18,6554.0,418.0292,418.1689,417.9594,418.1489,6554.0
2025-02-05 14:50:00,419.17,419.17,418.92,418.97,5035.0,418.1389,418.1389,417.8896,417.9394,5035.0
2025-02-05 14:55:00,419.0,419.15,418.97,419.14,14974.0,417.9694,418.119,417.9394,418.109,14974.0
2025-02-05 15:00:00,419.13,419.41,419.13,419.23,2373.0,418.099,418.3784,418.099,418.1988,2373.0
2025-02-05 15:05:00,419.25,419.32,419.13,419.26,3889.0,418.2188,418.2886,418.099,418.2287,3889.0
2025-02-05 15:10:00,419.32,419.32,419.18,419.21,2687.0,418.2886,418.2886,418.1489,418.1789,2687.0
2025-02-05 15:15:00,419.26,419.59,419.25,419.56,7811.0,418.2287,418.5579,418.2188,418.528,7811.0
2025-02-05 15:20:00,419.54,419.8,419.53,419.72,9606.0,418.508,418.7674,418.4981,418.6876,9606.0
2025-02-05 15:25:00,419.68,419.88,419.6,419.81,8793.0,418.6477,418.8472,418.5679,418.7774,8793.0
2025-02-05 15:30:00,419.76,419.79,419.54,419.58,10009.0,418.7275,418.7574,418.508,418.5479,10009.0
2025-02-05 15:35:00,419.41,419.5,419.3,419.35,11492.0,418.3784,418.4681,418.2686,418.3185,11492.0
2025-02-05 15:40:00,419.32,419.36,418.78,418.87,17062.0,418.2886,418.3285,417.7499,417.8397,17062.0
2025-02-05 15:45:00,418.89,419.24,418.77,419.02,8402.0,417.8596,418.2088,417.7399,417.9893,8402.0
2025-02-05 15:50:00,418.99,419.48,418.89,419.48,13023.0,417.9594,418.4482,417.8596,418.4482,13023.0
2025-02-05 15:55:00,419.48,420.36,419.46,420.18,41758.0,418.4482,419.326,418.4282,419.1465,41758.0
2025-02-06 09:30:00,420.87,421.09,420.41,421.03,47934.0,419.8348,420.0542,419.3759,419.9944,47934.0
2025-02-06 09:35:00,420.92,421.19,420.66,421.06,6151.0,419.8846,420.154,419.6253,420.0243,6151.0
2025-02-06 09:40:00,421.07,421.53,420.93,421.53,9365.0,420.0343,420.4931,419.8946,420.4931,9365.0
2025-02-06 09:45:00,421.65,422.09,421.58,421.59,6967.0,420.6128,421.0518,420.543,420.553,6967.0
2025-02-06 09:50:00,421.77,422.23,421.42,421.94,45539.0,420.7326,421.1914,420.3834,420.9021,45539.0
2025-02-06 09:55:00,421.88,421.88,421.38,421.62,12010.0,420.8423,420.8423,420.3435,420.5829,12010.0
2025-02-06 10:00:00,421.38,421.56,421.1,421.23,7836.0,420.3435,420.5231,420.0642,420.1939,7836.0
2025-02-06 10:05:00,421.19,421.98,421.13,421.92,7435.0,420.154,420.942,420.0941,420.8822,7435.0
2025-02-06 10:10:00,421.94,422.26,421.81,422.22,5223.0,420.9021,421.2213,420.7725,421.1814,5223.0
2025-02-06 10:15:00,422.26,422.4,422.13,422.27,24671.0,421.2213,421.361,421.0917,421.2313,24671.0
2025-02-06 10:20:00,422.17,422.29,421.53,421.53,9915.0,421.1316,421.2513,420.4931,420.4931,9915.0
2025-02-06 10:25:00,421.44,421.65,421.28,421.48,15183.0,420.4034,420.6128,420.2438,420.4433,15183.0
2025-02-06 10:30:00,421.46,421.8,421.23,421.78,9972.0,420.4233,420.7625,420.1939,420.7425,9972.0
2025-02-06 10:35:00,421.8,422.37,421.16,421.16,23129.0,420.7625,421.3311,420.1241,420.1241,23129.0
2025-02-06 10:40:00,421.16,421.94,421.15,421.46,12770.0,420.1241,420.9021,420.1141,420.4233,12770.0
2025-02-06 10:45:00,421.3,421.43,420.83,421.13,5614.0,420.2637,420.3934,419.7949,420.0941,5614.0
2025-02-06 10:50:00,421.06,421.43,421.06,421.38,12515.0,420.0243,420.3934,420.0243,420.3435,12515.0
2025-02-06 10:55:00,421.4,421.52,421.13,421.36,4923.0,420.3635,420.4832,420.0941,420.3236,4923.0
2025-02-06 11:00:00,421.37,421.67,421.35,421.49,4421.0,420.3335,420.6328,420.3136,420.4532,4421.0
2025-02-06 11:05:00,421.43,421.7,421.38,421.7,6471.0,420.3934,420.6627,420.3435,420.6627,6471.0
2025-02-06 11:10:00,421.78,422.18,421.78,422.18,4775.0,420.7425,421.1415,420.7425,421.1415,4775.0
2025-02-06 11:15:00,422.16,422.25,422.08,422.12,5333.0,421.1216,421.2114,421.0418,421.0817,5333.0
2025-02-06 11:20:00,422.11,422.24,421.91,422.24,6603.0,421.0717,421.2014,420.8722,421.2014,6603.0
2025-02-06 11:25:00,422.19,422.2,421.92,422.0,7295.0,421.1515,421.1615,420.8822,420.962,7295.0
2025-02-06 11:30:00,422.06,422.06,421.77,421.81,3742.0,421.0218,421.0218,420.7326,420.7725,3742.0
2025-02-06 11:35:00,421.82,421.88,421.48,421.61,8868.0,420.7824,420.8423,420.4433,420.5729,8868.0
2025-02-06 11:40:00,421.7,421.76,421.51,421.59,5161.0,420.6627,420.7226,420.4732,420.553,5161.0
2025-02-06 11:45:00,421.34,421.81,421.32,421.68,6394.0,420.3036,420.7725,420.2837,420.6428,6394.0
2025-02-06 11:50:00,421.77,421.99,421.71,421.9,3882.0,420.7326,420.952,420.6727,420.8622,3882.0
2025-02-06 11:55:00,421.92,421.93,421.55,421.67,6671.0,420.8822,420.8922,420.5131,420.6328,6671.0
2025-02-06 12:00:00,421.65,421.69,421.27,421.62,9583.0,420.6128,420.6528,420.2338,420.5829,9583.0
2025-02-06 12:05:00,421.61,421.67,421.53,421.59,9081.0,420.5729,420.6328,420.4931,420.553,9081.0
2025-02-06 12:10:00,421.59,421.61,421.41,421.46,15424.0,420.553,420.5729,420.3734,420.4233,15424.0
2025-02-06 12:15:00,421.44,421.97,421.43,421.97,4316.0,420.4034,420.9321,420.3934,420.9321,4316.0
2025-02-06 12:20:00,421.99,422.33,421.99,422.32,5016.0,420.952,421.2912,420.952,421.2812,5016.0
2025-02-06 12:25:00,422.28,422.28,421.78,421.78,4866.0,421.2413,421.2413,420.7425,420.7425,4866.0
2025-02-06 12:30:00,421.78,421.89,421.58,421.89,5489.0,420.7425,420.8523,420.543,420.8523,5489.0
2025-02-06 12:35:00,421.86,421.97,421.84,421.84,3139.0,420.8223,420.9321,420.8024,420.8024,3139.0
2025-02-06 12:40:00,421.87,421.89,421.73,421.74,4280.0,420.8323,420.8523,420.6927,420.7026,4280.0
2025-02-06 12:45:00,421.75,421.81,421.71,421.81,5928.0,420.7126,420.7725,420.6727,420.7725,5928.0
2025-02-06 12:50:00,421.89,422.14,421.89,422.07,6559.0,420.8523,421.1016,420.8523,421.0318,6559.0
2025-02-06 12:55:00,422.08,422.25,422.02,422.09,6668.0,421.0418,421.2114,420.9819,421.0518,6668.0
2025-02-06 13:00:00,422.06,422.35,422.04,422.3,5544.0,421.0218,421.3111,421.0019,421.2613,5544.0
2025-02-06 13:05:00,422.43,422.45,422.15,422.23,8531.0,421.3909,421.4109,421.1116,421.1914,8531.0
2025-02-06 13:10:00,422.26,422.39,421.95,422.13,11342.0,421.2213,421.351,420.9121,421.0917,11342.0
2025-02-06 13:15:00,422.18,422.39,421.96,422.27,8661.0,421.1415,421.351,420.9221,421.2313,8661.0
2025-02-06 13:20:00,422.19,422.43,422.19,422.43,4955.0,421.1515,421.3909,421.1515,421.3909,4955.0
2025-02-06 13:25:00,422.35,422.36,422.19,422.32,5382.0,421.3111,421.3211,421.1515,421.2812,5382.0
2025-02-06 13:30:00,422.34,422.54,422.32,422.42,11711.0,421.3012,421.5007,421.2812,421.381,11711.0
2025-02-06 13:35:00,422.43,422.44,422.13,422.2,5091.0,421.3909,421.4009,421.0917,421.1615,5091.0
2025-02-06 13:40:00,422.19,422.48,422.05,422.35,8583.0,421.1515,421.4408,421.0119,421.3111,8583.0
2025-02-06 13:45:00,422.24,422.41,422.12,422.4,7762.0,421.2014,421.371,421.0817,421.361,7762.0
2025-02-06 13:50:00,422.37,422.37,422.11,422.18,6446.0,421.3311,421.3311,421.0717,421.1415,6446.0
2025-02-06 13:55:00,422.21,422.29,422.12,422.25,4095.0,421.1715,421.2513,421.0817,421.2114,4095.0
2025-02-06 14:00:00,422.22,422.3,422.13,422.19,11026.0,421.1814,421.2613,421.0917,421.1515,11026.0
2025-02-06 14:05:00,422.21,422.47,422.21,422.47,5150.0,421.1715,421.4308,421.1715,421.4308,5150.0
2025-02-06 14:10:00,422.38,422.53,422.35,422.35,3500.0,421.3411,421.4907,421.3111,421.3111,3500.0
2025-02-06 14:15:00,422.36,422.53,422.29,422.4,5846.0,421.3211,421.4907,421.2513,421.361,5846.0
2025-02-06 14:20:00,422.39,422.39,422.25,422.34,9561.0,421.351,421.351,421.2114,421.3012,9561.0
2025-02-06 14:25:00,422.26,422.32,421.71,421.87,13202.0,421.2213,421.2812,420.6727,420.8323,13202.0
2025-02-06 14:30:00,421.74,421.74,420.15,420.53,9338.0,420.7026,420.7026,419.1165,419.4956,9338.0
2025-02-06 14:35:00,420.45,421.16,420.39,421.04,4965.0,419.4158,420.1241,419.3559,420.0043,4965.0
2025-02-06 14:40:00,420.98,421.04,420.53,420.8,6649.0,419.9445,420.0043,419.4956,419.7649,6649.0
2025-02-06 14:45:00,420.8,421.17,420.66,421.17,7798.0,419.7649,420.134,419.6253,420.134,7798.0
2025-02-06 14:50:00,421.19,421.33,421.19,421.31,10383.0,420.154,420.2936,420.154,420.2737,10383.0
2025-02-06 14:55:00,421.28,421.33,420.82,420.92,10803.0,420.2438,420.2936,419.7849,419.8846,10803.0
2025-02-06 15:00:00,420.91,421.04,420.69,420.88,6165.0,419.8747,420.0043,419.6552,419.8447,6165.0
2025-02-06 15:05:00,420.9,421.05,420.8,421.01,12255.0,419.8647,420.0143,419.7649,419.9744,12255.0
2025-02-06 15:10:00,421.03,421.2,420.99,421.19,5048.0,419.9944,420.164,419.9545,420.154,5048.0
2025-02-06 15:15:00,421.18,421.56,421.18,421.52,8986.0,420.144,420.5231,420.144,420.4832,8986.0
2025-02-06 15:20:00,421.41,421.67,421.41,421.63,6314.0,420.3734,420.6328,420.3734,420.5929,6314.0
2025-02-06 15:25:00,421.66,421.78,421.64,421.74,7860.0,420.6228,420.7425,420.6029,420.7026,7860.0
2025-02-06 15:30:00,421.93,421.95,421.73,421.84,8555.0,420.8922,420.9121,420.6927,420.8024,8555.0
2025-02-06 15:35:00,421.85,421.92,421.7,421.88,6658.0,420.8124,420.8822,420.6627,420.8423,6658.0
2025-02-06 15:40:00,421.89,422.04,421.85,422.04,12247.0,420.8523,421.0019,420.8124,421.0019,12247.0
2025-02-06 15:45:00,422.06,422.43,422.06,422.31,6812.0,421.0218,421.3909,421.0218,421.2712,6812.0
2025-02-06 15:50:00,422.36,423.15,422.36,423.11,14911.0,421.3211,422.1092,421.3211,422.0693,14911.0
2025-02-06 15:55:00,423.14,423.36,422.84,423.22,14563.0,422.0992,422.3186,421.7999,422.179,14563.0
2025-02-07 09:30:00,423.51,424.94,423.21,424.87,37532.0,422.4683,423.8948,422.169,423.8249,37532.0
2025-02-07 09:35:00,424.52,425.37,424.52,425.03,6202.0,423.4758,424.3237,423.4758,423.9845,6202.0
2025-02-07 09:40:00,425.13,425.24,424.88,424.88,7139.0,424.0843,424.194,423.8349,423.8349,7139.0
2025-02-07 09:45:00,424.86,425.2,424.86,425.13,3955.0,423.815,424.1541,423.815,424.0843,3955.0
2025-02-07 09:50:00,425.27,425.48,425.03,425.18,6656.0,424.2239,424.4334,423.9845,424.1342,6656.0
2025-02-07 09:55:00,425.09,425.09,424.26,424.49,51227.0,424.0444,424.0444,423.2164,423.4459,51227.0
2025-02-07 10:00:00,424.35,424.48,421.49,421.71,15997.0,423.3062,423.4359,420.4532,420.6727,15997.0
2025-02-07 10:05:00,421.74,422.45,421.45,422.34,15849.0,420.7026,421.4109,420.4133,421.3012,15849.0
2025-02-07 10:10:00,422.24,422.42,420.46,420.91,17261.0,421.2014,421.381,419.4258,419.8747,17261.0
2025-02-07 10:15:00,420.99,421.46,420.68,421.46,7531.0,419.9545,420.4233,419.6452,420.4233,7531.0
2025-02-07 10:20:00,421.36,422.1,420.87,422.1,15940.0,420.3236,421.0617,419.8348,421.0617,15940.0
2025-02-07 10:25:00,421.95,422.23,421.56,421.58,16801.0,420.9121,421.1914,420.5231,420.543,16801.0
2025-02-07 10:30:00,421.38,421.79,421.38,421.61,6268.0,420.3435,420.7525,420.3435,420.5729,6268.0
2025-02-07 10:35:00,421.55,422.44,421.51,421.89,15321.0,420.5131,421.4009,420.4732,420.8523,15321.0
2025-02-07 10:40:00,421.9,422.2,421.59,421.59,3231.0,420.8622,421.1615,420.553,420.553,3231.0
2025-02-07 10:45:00,421.71,422.09,421.38,422.02,9061.0,420.6727,421.0518,420.3435,420.9819,9061.0
2025-02-07 10:50:00,422.18,422.56,419.14,419.59,22123.0,421.1415,421.5206,418.109,418.5579,22123.0
2025-02-07 10:55:00,419.5,421.09,419.5,420.83,12598.0,418.4681,420.0542,418.4681,419.7949,12598.0
2025-02-07 11:00:00,420.93,420.93,419.5,419.98,6408.0,419.8946,419.8946,418.4681,418.947,6408.0
2025-02-07 11:05:00,419.9,420.95,419.39,420.83,11980.0,418.8672,419.9146,418.3584,419.7949,11980.0
2025-02-07 11:10:00,420.84,420.88,419.83,419.84,15200.0,419.8048,419.8447,418.7973,418.8073,15200.0
2025-02-07 11:15:00,419.89,421.59,419.83,420.8,11960.0,418.8572,420.553,418.7973,419.7649,11960.0
2025-02-07 11:20:00,421.29,421.47,420.29,420.61,3727.0,420.2537,420.4333,419.2562,419.5754,3727.0
2025-02-07 11:25:00,420.52,420.83,419.72,419.78,4555.0,419.4856,419.7949,418.6876,418.7474,4555.0
2025-02-07 11:30:00,419.94,420.38,419.78,420.27,8108.0,418.9071,419.346,418.7474,419.2362,8108.0
2025-02-07 11:35:00,420.12,420.18,419.55,419.84,4017.0,419.0866,419.1465,418.518,418.8073,4017.0
2025-02-07 11:40:00,419.99,420.31,419.59,419.83,8354.0,418.9569,419.2761,418.5579,418.7973,8354.0
2025-02-07 11:45:00,419.61,419.76,419.14,419.4,13078.0,418.5779,418.7275,418.109,418.3684,13078.0
2025-02-07 11:50:00,419.55,419.58,419.0,419.25,5889.0,418.518,418.5479,417.9694,418.2188,5889.0
2025-02-07 11:55:00,419.29,420.1,419.26,419.29,14041.0,418.2587,419.0667,418.2287,418.2587,14041.0
2025-02-07 12:00:00,419.16,419.31,418.81,418.96,9240.0,418.129,418.2786,417.7798,417.9295,9240.0
2025-02-07 12:05:00,418.76,419.96,418.45,419.76,7651.0,417.73,418.927,417.4207,418.7275,7651.0
2025-02-07 12:10:00,419.44,420.06,419.39,420.03,3300.0,418.4083,419.0268,418.3584,418.9968,3300.0
2025-02-07 12:15:00,419.91,419.96,418.58,419.01,10902.0,418.8771,418.927,417.5504,417.9793,10902.0
2025-02-07 12:20:00,419.05,419.81,418.65,418.87,13266.0,418.0192,418.7774,417.6202,417.8397,13266.0
2025-02-07 12:25:00,418.97,419.37,418.88,419.37,3129.0,417.9394,418.3385,417.8497,418.3385,3129.0
2025-02-07 12:30:00,419.23,419.71,419.0,419.19,4155.0,418.1988,418.6776,417.9694,418.1589,4155.0
2025-02-07 12:35:00,419.26,420.07,419.14,420.07,3474.0,418.2287,419.0367,418.109,419.0367,3474.0
2025-02-07 12:40:00,419.94,420.09,419.78,419.87,4988.0,418.9071,419.0567,418.7474,418.8372,4988.0
2025-02-07 12:45:00,419.86,420.29,419.86,420.12,2190.0,418.8273,419.2562,418.8273,419.0866,2190.0
2025-02-07 12:50:00,420.33,420.33,419.67,419.99,4210.0,419.2961,419.2961,418.6377,418.9569,4210.0
2025-02-07 12:55:00,420.06,420.18,419.8,419.89,12474.0,419.0268,419.1465,418.7674,418.8572,12474.0
2025-02-07 13:00:00,419.82,420.54,419.69,420.51,9227.0,418.7874,419.5056,418.6577,419.4757,9227.0
2025-02-07 13:05:00,420.51,421.02,420.5,420.96,2957.0,419.4757,419.9844,419.4657,419.9245,2957.0
2025-02-07 13:10:00,420.87,420.96,420.83,420.96,3601.0,419.8348,419.9245,419.7949,419.9245,3601.0
2025-02-07 13:15:00,421.09,421.12,420.91,420.98,13208.0,420.0542,420.0842,419.8747,419.9445,13208.0
2025-02-07 13:20:00,420.9,420.99,420.66,420.79,3813.0,419.8647,419.9545,419.6253,419.755,3813.0
2025-02-07 13:25:00,420.81,420.99,420.72,420.89,3746.0,419.7749,419.9545,419.6851,419.8547,3746.0
2025-02-07 13:30:00,420.98,421.13,420.82,420.86,3219.0,419.9445,420.0941,419.7849,419.8248,3219.0
2025-02-07 13:35:00,420.99,421.13,420.92,421.13,2185.0,419.9545,420.0941,419.8846,420.0941,2185.0
2025-02-07 13:40:00,421.1,421.11,419.92,419.96,4160.0,420.0642,420.0742,418.8871,418.927,4160.0
2025-02-07 13:45:00,419.89,419.89,419.44,419.56,4126.0,418.8572,418.8572,418.4083,418.528,4126.0
2025-02-07 13:50:00,419.65,419.73,419.44,419.46,3363.0,418.6178,418.6976,418.4083,418.4282,3363.0
2025-02-07 13:55:00,419.48,419.48,419.0,419.0,12248.0,418.4482,418.4482,417.9694,417.9694,12248.0
2025-02-07 14:00:00,419.01,419.26,419.0,419.19,4633.0,417.9793,418.2287,417.9694,418.1589,4633.0
2025-02-07 14:05:00,419.31,419.32,418.9,419.01,5492.0,418.2786,418.2886,417.8696,417.9793,5492.0
2025-02-07 14:10:00,418.98,418.98,418.51,418.74,6483.0,417.9494,417.9494,417.4806,417.71,6483.0
2025-02-07 14:15:00,418.82,418.9,418.58,418.67,4405.0,417.7898,417.8696,417.5504,417.6402,4405.0
2025-02-07 14:20:00,418.6,418.76,418.26,418.63,10724.0,417.5704,417.73,417.2312,417.6003,10724.0
2025-02-07 14:25:00,418.69,418.75,418.37,418.37,4672.0,417.6601,417.72,417.3409,417.3409,4672.0
2025-02-07 14:30:00,418.26,418.63,418.18,418.59,9460.0,417.2312,417.6003,417.1514,417.5604,9460.0
2025-02-07 14:35:00,418.63,418.86,418.46,418.83,7207.0,417.6003,417.8297,417.4307,417.7998,7207.0
2025-02-07 14:40:00,418.92,419.04,418.63,418.98,4734.0,417.8896,418.0093,417.6003,417.9494,4734.0
2025-02-07 14:45:00,419.0,419.11,418.77,419.11,2592.0,417.9694,418.0791,417.7399,418.0791,2592.0
2025-02-07 14:50:00,419.12,419.19,418.83,418.96,8683.0,418.0891,418.1589,417.7998,417.9295,8683.0
2025-02-07 14:55:00,418.94,419.15,418.89,419.0,9877.0,417.9095,418.119,417.8596,417.9694,9877.0
2025-02-07 15:00:00,418.91,418.91,418.39,418.56,10763.0,417.8796,417.8796,417.3609,417.5304,10763.0
2025-02-07 15:05:00,418.49,418.8,418.47,418.68,12232.0,417.4606,417.7699,417.4407,417.6502,12232.0
2025-02-07 15:10:00,418.6,418.6,418.19,418.34,6022.0,417.5704,417.5704,417.1614,417.311,6022.0
2025-02-07 15:15:00,418.45,418.53,418.11,418.53,27428.0,417.4207,417.5005,417.0816,417.5005,27428.0
2025-02-07 15:20:00,418.56,418.64,418.31,418.46,6090.0,417.5304,417.6103,417.2811,417.4307,6090.0
2025-02-07 15:25:00,418.41,418.57,418.41,418.47,5438.0,417.3808,417.5404,417.3808,417.4407,5438.0
2025-02-07 15:30:00,418.38,418.75,418.38,418.7,13472.0,417.3509,417.72,417.3509,417.6701,13472.0
2025-02-07 15:35:00,418.8,418.92,418.45,418.53,7056.0,417.7699,417.8896,417.4207,417.5005,7056.0
2025-02-07 15:40:00,418.77,418.86,418.72,418.75,3474.0,417.7399,417.8297,417.6901,417.72,3474.0
2025-02-07 15:45:00,418.77,418.95,418.59,418.71,10369.0,417.7399,417.9195,417.5604,417.6801,10369.0
2025-02-07 15:50:00,418.74,419.25,418.74,418.93,11609.0,417.71,418.2188,417.71,417.8995,11609.0
2025-02-07 15:55:00,418.93,418.94,418.55,418.77,16231.0,417.8995,417.9095,417.5205,417.7399,16231.0
2025-02-10 09:30:00,421.5,421.86,421.36,421.72,55656.0,420.4632,420.8223,420.3236,420.6827,55656.0
2025-02-10 09:35:00,421.71,422.21,421.7,422.12,10152.0,420.6727,421.1715,420.6627,421.0817,10152.0
2025-02-10 09:40:00,422.06,422.25,421.6,422.16,7855.0,421.0218,421.2114,420.563,421.1216,7855.0
2025-02-10 09:45:00,422.12,422.46,421.66,421.66,11563.0,421.0817,421.4209,420.6228,420.6228,11563.0
2025-02-10 09:50:00,421.59,422.19,421.42,422.04,9874.0,420.553,421.1515,420.3834,421.0019,9874.0
2025-02-10 09:55:00,422.02,422.19,421.68,422.12,16654.0,420.9819,421.1515,420.6428,421.0817,16654.0
2025-02-10 10:00:00,422.04,422.54,421.93,422.53,3999.0,421.0019,421.5007,420.8922,421.4907,3999.0
2025-02-10 10:05:00,422.61,423.33,422.61,423.1,11044.0,421.5705,422.2887,421.5705,422.0593,11044.0
2025-02-10 10:10:00,423.14,423.26,422.93,423.13,6078.0,422.0992,422.2189,421.8897,422.0892,6078.0
2025-02-10 10:15:00,423.14,423.31,423.02,423.16,4451.0,422.0992,422.2688,421.9795,422.1191,4451.0
2025-02-10 10:20:00,423.23,423.67,423.06,423.52,8862.0,422.189,422.6279,422.0194,422.4782,8862.0
2025-02-10 10:25:00,423.38,423.79,423.38,423.59,19213.0,422.3386,422.7476,422.3386,422.5481,19213.0
2025-02-10 10:30:00,423.61,423.75,423.55,423.6,10005.0,422.568,422.7077,422.5082,422.5581,10005.0
2025-02-10 10:35:00,423.64,423.79,423.56,423.66,11764.0,422.598,422.7476,422.5182,422.6179,11764.0
2025-02-10 10:40:00,423.73,423.98,423.53,423.68,12567.0,422.6877,422.9371,422.4882,422.6379,12567.0
2025-02-10 10:45:00,423.67,423.93,423.66,423.71,10440.0,422.6279,422.8872,422.6179,422.6678,10440.0
2025-02-10 10:50:00,423.72,423.72,423.45,423.56,4127.0,422.6778,422.6778,422.4084,422.5182,4127.0
2025-02-10 10:55:00,423.64,423.73,423.45,423.45,19170.0,422.598,422.6877,422.4084,422.4084,19170.0
2025-02-10 11:00:00,423.49,423.74,423.49,423.65,6349.0,422.4483,422.6977,422.4483,422.6079,6349.0
2025-02-10 11:05:00,423.54,423.57,423.19,423.44,8314.0,422.4982,422.5281,422.1491,422.3984,8314.0
2025-02-10 11:10:00,423.48,423.65,423.44,423.5,23065.0,422.4383,422.6079,422.3984,422.4583,23065.0
2025-02-10 11:15:00,423.53,423.53,423.16,423.24,7910.0,422.4882,422.4882,422.1191,422.1989,7910.0
2025-02-10 11:20:00,423.23,423.37,423.03,423.37,4180.0,422.189,422.3286,421.9895,422.3286,4180.0
2025-02-10 11:25:00,423.32,423.51,423.16,423.21,8785.0,422.2787,422.4683,422.1191,422.169,8785.0
2025-02-10 11:30:00,423.23,423.27,422.85,422.88,32044.0,422.189,422.2289,421.8099,421.8398,32044.0
2025-02-10 11:35:00,422.92,423.13,422.91,423.09,7245.0,421.8797,422.0892,421.8697,422.0493,7245.0
2025-02-10 11:40:00,423.1,423.12,422.79,422.88,11846.0,422.0593,422.0792,421.75,421.8398,11846.0
2025-02-10 11:45:00,422.91,423.0,422.63,422.86,9183.0,421.8697,421.9595,421.5904,421.8199,9183.0
2025-02-10 11:50:00,422.79,423.05,422.75,422.98,17513.0,421.75,422.0094,421.7101,421.9396,17513.0
2025-02-10 11:55:00,423.02,423.26,423.02,423.25,2826.0,421.9795,422.2189,421.9795,422.2089,2826.0
2025-02-10 12:00:00,423.23,423.23,422.82,422.9,19320.0,422.189,422.189,421.78,421.8598,19320.0
2025-02-10 12:05:00,422.78,422.8,422.45,422.56,15588.0,421.7401,421.76,421.4109,421.5206,15588.0
2025-02-10 12:10:00,422.52,422.53,422.07,422.36,33162.0,421.4807,421.4907,421.0318,421.3211,33162.0
2025-02-10 12:15:00,422.28,422.37,422.1,422.32,31014.0,421.2413,421.3311,421.0617,421.2812,31014.0
2025-02-10 12:20:00,422.23,422.61,422.19,422.59,8650.0,421.1914,421.5705,421.1515,421.5505,8650.0
2025-02-10 12:25:00,422.63,422.73,422.38,422.39,8949.0,421.5904,421.6902,421.3411,421.351,8949.0
2025-02-10 12:30:00,422.41,422.66,422.35,422.65,3290.0,421.371,421.6204,421.3111,421.6104,3290.0
2025-02-10 12:35:00,422.69,422.87,422.69,422.81,37017.0,421.6503,421.8298,421.6503,421.77,37017.0
2025-02-10 12:40:00,422.86,423.0,422.82,422.88,7335.0,421.8199,421.9595,421.78,421.8398,7335.0
2025-02-10 12:45:00,422.9,422.9,422.72,422.81,3829.0,421.8598,421.8598,421.6802,421.77,3829.0
2025-02-10 12:50:00,422.83,423.07,422.81,423.07,6837.0,421.7899,422.0294,421.77,422.0294,6837.0
2025-02-10 12:55:00,423.04,423.15,423.04,423.15,7760.0,421.9994,422.1092,421.9994,422.1092,7760.0
2025-02-10 13:00:00,423.12,423.22,423.05,423.18,2390.0,422.0792,422.179,422.0094,422.1391,2390.0
2025-02-10 13:05:00,423.15,423.21,423.09,423.13,7082.0,422.1092,422.169,422.0493,422.0892,7082.0
2025-02-10 13:10:00,423.08,423.13,423.05,423.13,3047.0,422.0393,422.0892,422.0094,422.0892,3047.0
2025-02-10 13:15:00,423.14,423.29,423.05,423.15,12679.0,422.0992,422.2488,422.0094,422.1092,12679.0
2025-02-10 13:20:00,423.16,423.35,423.13,423.14,4317.0,422.1191,422.3087,422.0892,422.0992,4317.0
2025-02-10 13:25:00,423.23,423.34,423.13,423.25,4309.0,422.189,422.2987,422.0892,422.2089,4309.0
2025-02-10 13:30:00,423.2,423.26,423.15,423.23,3489.0,422.159,422.2189,422.1092,422.189,3489.0
2025-02-10 13:35:00,423.18,423.31,423.16,423.16,7414.0,422.1391,422.2688,422.1191,422.1191,7414.0
2025-02-10 13:40:00,423.19,423.19,423.06,423.11,3991.0,422.1491,422.1491,422.0194,422.0693,3991.0
2025-02-10 13:45:00,423.12,423.23,423.11,423.21,3634.0,422.0792,422.189,422.0693,422.169,3634.0
2025-02-10 13:50:00,423.23,423.5,423.22,423.43,4668.0,422.189,422.4583,422.179,422.3885,4668.0
2025-02-10 13:55:00,423.43,423.47,423.38,423.42,2887.0,422.3885,422.4284,422.3386,422.3785,2887.0
2025-02-10 14:00:00,423.13,423.3,423.08,423.23,6897.0,422.0892,422.2588,422.0393,422.189,6897.0
2025-02-10 14:05:00,423.25,423.34,423.23,423.34,4845.0,422.2089,422.2987,422.189,422.2987,4845.0
2025-02-10 14:10:00,423.34,423.49,423.33,423.43,5360.0,422.2987,422.4483,422.2887,422.3885,5360.0
2025-02-10 14:15:00,423.49,423.5,423.34,423.34,7226.0,422.4483,422.4583,422.2987,422.2987,7226.0
2025-02-10 14:20:00,423.36,423.62,423.36,423.55,8555.0,422.3186,422.578,422.3186,422.5082,8555.0
2025-02-10 14:25:00,423.51,423.53,423.32,423.41,8897.0,422.4683,422.4882,422.2787,422.3685,8897.0
2025-02-10 14:30:00,423.48,423.52,423.43,423.45,5946.0,422.4383,422.4782,422.3885,422.4084,5946.0
2025-02-10 14:35:00,423.49,423.5,423.35,423.35,6626.0,422.4483,422.4583,422.3087,422.3087,6626.0
2025-02-10 14:40:00,423.33,423.35,423.19,423.23,3212.0,422.2887,422.3087,422.1491,422.189,3212.0
2025-02-10 14:45:00,423.22,423.24,423.0,423.02,9154.0,422.179,422.1989,421.9595,421.9795,9154.0
2025-02-10 14:50:00,422.97,423.13,422.92,423.12,7312.0,421.9296,422.0892,421.8797,422.0792,7312.0
2025-02-10 14:55:00,423.14,423.34,423.13,423.16,15782.0,422.0992,422.2987,422.0892,422.1191,15782.0
2025-02-10 15:00:00,423.19,423.23,423.02,423.18,16287.0,422.1491,422.189,421.9795,422.1391,16287.0
2025-02-10 15:05:00,423.19,423.35,423.19,423.27,3543.0,422.1491,422.3087,422.1491,422.2289,3543.0
2025-02-10 15:10:00,423.25,423.36,423.13,423.36,5587.0,422.2089,422.3186,422.0892,422.3186,5587.0
2025-02-10 15:15:00,423.39,423.4,423.2,423.2,11189.0,422.3486,422.3585,422.159,422.159,11189.0
2025-02-10 15:20:00,423.17,423.3,423.1,423.14,13245.0,422.1291,422.2588,422.0593,422.0992,13245.0
2025-02-10 15:25:00,423.18,423.28,423.14,423.2,13585.0,422.1391,422.2388,422.0992,422.159,13585.0
2025-02-10 15:30:00,423.15,423.23,423.09,423.09,8461.0,422.1092,422.189,422.0493,422.0493,8461.0
2025-02-10 15:35:00,423.06,423.08,422.86,422.92,10304.0,422.0194,422.0393,421.8199,421.8797,10304.0
2025-02-10 15:40:00,422.91,423.14,422.9,423.05,7575.0,421.8697,422.0992,421.8598,422.0094,7575.0
2025-02-10 15:45:00,422.98,422.98,422.7,422.85,7981.0,421.9396,421.9396,421.6603,421.8099,7981.0
2025-02-10 15:50:00,422.81,422.96,422.5,422.89,13876.0,421.77,421.9196,421.4608,421.8498,13876.0
2025-02-10 15:55:00,422.8,422.89,422.4,422.69,11252.0,421.76,421.8498,421.361,421.6503,11252.0
2025-02-11 09:30:00,420.85,422.0,420.5,421.92,37302.0,419.8148,420.962,419.4657,420.8822,37302.0
2025-02-11 09:35:00,421.92,422.13,421.75,422.04,4900.0,420.8822,421.0917,420.7126,421.0019,4900.0
2025-02-11 09:40:00,421.91,421.91,421.63,421.91,5188.0,420.8722,420.8722,420.5929,420.8722,5188.0
2025-02-11 09:45:00,421.87,421.88,421.58,421.58,3654.0,420.8323,420.8423,420.543,420.543,3654.0
2025-02-11 09:50:00,421.58,421.89,421.47,421.59,10325.0,420.543,420.8523,420.4333,420.553,10325.0
2025-02-11 09:55:00,421.59,421.81,421.39,421.46,4011.0,420.553,420.7725,420.3535,420.4233,4011.0
2025-02-11 10:00:00,421.57,422.28,421.28,421.55,11167.0,420.533,421.2413,420.2438,420.5131,11167.0
2025-02-11 10:05:00,421.53,421.7,421.14,421.69,19781.0,420.4931,420.6627,420.1041,420.6528,19781.0
2025-02-11 10:10:00,421.74,421.95,421.53,421.91,6333.0,420.7026,420.9121,420.4931,420.8722,6333.0
2025-02-11 10:15:00,422.0,422.13,421.79,421.88,4399.0,420.962,421.0917,420.7525,420.8423,4399.0
2025-02-11 10:20:00,421.83,422.08,421.65,422.04,14141.0,420.7924,421.0418,420.6128,421.0019,14141.0
2025-02-11 10:25:00,421.87,422.69,421.87,422.67,9390.0,420.8323,421.6503,420.8323,421.6303,9390.0
2025-02-11 10:30:00,422.52,422.74,422.45,422.55,6203.0,421.4807,421.7002,421.4109,421.5106,6203.0
2025-02-11 10:35:00,422.56,422.69,422.36,422.66,11241.0,421.5206,421.6503,421.3211,421.6204,11241.0
2025-02-11 10:40:00,422.66,422.85,422.54,422.84,6383.0,421.6204,421.8099,421.5007,421.7999,6383.0
2025-02-11 10:45:00,422.94,423.18,422.88,423.1,44344.0,421.8997,422.1391,421.8398,422.0593,44344.0
2025-02-11 10:50:00,423.16,423.26,423.09,423.17,130197.0,422.1191,422.2189,422.0493,422.1291,130197.0
2025-02-11 10:55:00,422.96,423.01,422.51,422.56,2282.0,421.9196,421.9695,421.4707,421.5206,2282.0
2025-02-11 11:00:00,422.63,422.71,422.29,422.29,30149.0,421.5904,421.6702,421.2513,421.2513,30149.0
2025-02-11 11:05:00,422.18,422.42,422.18,422.28,6253.0,421.1415,421.381,421.1415,421.2413,6253.0
2025-02-11 11:10:00,422.34,422.37,422.22,422.31,26685.0,421.3012,421.3311,421.1814,421.2712,26685.0
2025-02-11 11:15:00,422.36,422.45,422.08,422.31,12445.0,421.3211,421.4109,421.0418,421.2712,12445.0
2025-02-11 11:20:00,422.36,422.51,422.36,422.44,32579.0,421.3211,421.4707,421.3211,421.4009,32579.0
2025-02-11 11:25:00,422.36,422.39,422.1,422.17,4555.0,421.3211,421.351,421.0617,421.1316,4555.0
2025-02-11 11:30:00,422.27,422.27,422.0,422.14,3686.0,421.2313,421.2313,420.962,421.1016,3686.0
2025-02-11 11:35:00,422.2,422.36,422.03,422.25,3420.0,421.1615,421.3211,420.9919,421.2114,3420.0
2025-02-11 11:40:00,422.25,422.31,422.17,422.27,3027.0,421.2114,421.2712,421.1316,421.2313,3027.0
2025-02-11 11:45:00,422.31,422.32,422.1,422.11,4491.0,421.2712,421.2812,421.0617,421.0717,4491.0
2025-02-11 11:50:00,421.85,421.88,421.59,421.59,30766.0,420.8124,420.8423,420.553,420.553,30766.0
2025-02-11 11:55:00,421.45,421.56,421.33,421.38,7548.0,420.4133,420.5231,420.2936,420.3435,7548.0
2025-02-11 12:00:00,421.32,421.34,420.7,420.77,22971.0,420.2837,420.3036,419.6652,419.735,22971.0
2025-02-11 12:05:00,420.71,420.73,420.0,420.19,7361.0,419.6752,419.6951,418.9669,419.1564,7361.0
2025-02-11 12:10:00,420.29,420.57,420.26,420.36,11067.0,419.2562,419.5355,419.2263,419.326,11067.0
2025-02-11 12:15:00,420.31,420.84,420.2,420.79,4260.0,419.2761,419.8048,419.1664,419.755,4260.0
2025-02-11 12:20:00,420.85,421.47,420.85,421.47,13707.0,419.8148,420.4333,419.8148,420.4333,13707.0
2025-02-11 12:25:00,421.54,421.55,421.33,421.48,3194.0,420.5031,420.5131,420.2936,420.4433,3194.0
2025-02-11 12:30:00,421.47,421.56,421.27,421.28,2405.0,420.4333,420.5231,420.2338,420.2438,2405.0
2025-02-11 12:35:00,421.18,421.25,421.08,421.2,4228.0,420.144,420.2138,420.0443,420.164,4228.0
2025-02-11 12:40:00,421.18,421.24,421.06,421.1,1416.0,420.144,420.2039,420.0243,420.0642,1416.0
2025-02-11 12:45:00,421.08,421.14,421.02,421.1,3236.0,420.0443,420.1041,419.9844,420.0642,3236.0
2025-02-11 12:50:00,421.16,421.17,420.88,420.99,2438.0,420.1241,420.134,419.8447,419.9545,2438.0
2025-02-11 12:55:00,421.05,421.08,421.02,421.02,1706.0,420.0143,420.0443,419.9844,419.9844,1706.0
2025-02-11 13:00:00,421.02,421.08,420.92,421.06,28181.0,419.9844,420.0443,419.8846,420.0243,28181.0
2025-02-11 13:05:00,421.08,421.08,421.0,421.06,895.0,420.0443,420.0443,419.9644,420.0243,895.0
2025-02-11 13:10:00,421.13,421.23,420.76,420.94,7465.0,420.0941,420.1939,419.725,419.9046,7465.0
2025-02-11 13:15:00,420.9,421.12,420.9,421.1,2806.0,419.8647,420.0842,419.8647,420.0642,2806.0
2025-02-11 13:20:00,421.16,421.16,420.94,421.0,6453.0,420.1241,420.1241,419.9046,419.9644,6453.0
2025-02-11 13:25:00,421.01,421.22,421.01,421.22,1568.0,419.9744,420.1839,419.9744,420.1839,1568.0
2025-02-11 13:30:00,421.23,421.68,421.22,421.68,5348.0,420.1939,420.6428,420.1839,420.6428,5348.0
2025-02-11 13:35:00,421.69,422.31,421.68,422.15,33646.0,420.6528,421.2712,420.6428,421.1116,33646.0
2025-02-11 13:40:00,422.19,422.4,422.07,422.22,6849.0,421.1515,421.361,421.0318,421.1814,6849.0
2025-02-11 13:45:00,422.34,422.35,422.09,422.1,6235.0,421.3012,421.3111,421.0518,421.0617,6235.0
2025-02-11 13:50:00,421.82,422.0,421.81,421.96,5306.0,420.7824,420.962,420.7725,420.9221,5306.0
2025-02-11 13:55:00,421.79,421.96,421.78,421.85,5106.0,420.7525,420.9221,420.7425,420.8124,5106.0
2025-02-11 14:00:00,421.8,422.08,421.8,422.08,7568.0,420.7625,421.0418,420.7625,421.0418,7568.0
2025-02-11 14:05:00,422.12,422.12,421.89,421.92,3222.0,421.0817,421.0817,420.8523,420.8822,3222.0
2025-02-11 14:10:00,421.93,421.96,421.67,421.72,42768.0,420.8922,420.9221,420.6328,420.6827,42768.0
2025-02-11 14:15:00,421.72,421.86,421.71,421.75,7331.0,420.6827,420.8223,420.6727,420.7126,7331.0
2025-02-11 14:20:00,421.77,421.87,421.72,421.82,6867.0,420.7326,420.8323,420.6827,420.7824,6867.0
2025-02-11 14:25:00,421.79,421.81,421.66,421.7,3344.0,420.7525,420.7725,420.6228,420.6627,3344.0
2025-02-11 14:30:00,421.81,421.93,421.73,421.77,5266.0,420.7725,420.8922,420.6927,420.7326,5266.0
2025-02-11 14:35:00,421.74,422.04,421.73,421.97,5143.0,420.7026,421.0019,420.6927,420.9321,5143.0
2025-02-11 14:40:00,422.01,422.53,422.01,422.43,14339.0,420.972,421.4907,420.972,421.3909,14339.0
2025-02-11 14:45:00,422.39,422.45,422.28,422.44,3206.0,421.351,421.4109,421.2413,421.4009,3206.0
2025-02-11 14:50:00,422.48,422.52,422.37,422.4,7042.0,421.4408,421.4807,421.3311,421.361,7042.0
2025-02-11 14:55:00,422.43,422.5,422.33,422.33,9584.0,421.3909,421.4608,421.2912,421.2912,9584.0
2025-02-11 15:00:00,422.39,422.62,422.37,422.43,9540.0,421.351,421.5805,421.3311,421.3909,9540.0
2025-02-11 15:05:00,422.41,422.49,422.23,422.25,39522.0,421.371,421.4508,421.1914,421.2114,39522.0
2025-02-11 15:10:00,422.24,422.35,422.17,422.33,7378.0,421.2014,421.3111,421.1316,421.2912,7378.0
2025-02-11 15:15:00,422.3,422.3,422.09,422.27,8040.0,421.2613,421.2613,421.0518,421.2313,8040.0
2025-02-11 15:20:00,422.25,422.3,422.09,422.09,10588.0,421.2114,421.2613,421.0518,421.0518,10588.0
2025-02-11 15:25:00,422.08,422.21,422.03,422.12,7531.0,421.0418,421.1715,420.9919,421.0817,7531.0
2025-02-11 15:30:00,422.14,422.23,421.95,421.96,8053.0,421.1016,421.1914,420.9121,420.9221,8053.0
2025-02-11 15:35:00,421.81,421.92,421.5,421.5,8170.0,420.7725,420.8822,420.4632,420.4632,8170.0
2025-02-11 15:40:00,421.32,421.63,421.32,421.61,5455.0,420.2837,420.5929,420.2837,420.5729,5455.0
2025-02-11 15:45:00,421.57,421.6,421.36,421.42,6985.0,420.533,420.563,420.3236,420.3834,6985.0
2025-02-11 15:50:00,421.51,421.74,421.39,421.43,16904.0,420.4732,420.7026,420.3535,420.3934,16904.0
2025-02-11 15:55:00,421.52,421.73,421.2,421.63,19768.0,420.4832,420.6927,420.164,420.5929,19768.0
2025-02-12 09:30:00,417.11,417.81,416.63,417.71,55442.0,416.084,416.7823,415.6052,416.6825,55442.0
2025-02-12 09:35:00,417.68,418.25,417.43,418.09,8286.0,416.6526,417.2212,416.4032,417.0616,8286.0
2025-02-12 09:40:00,418.05,418.88,417.96,418.87,8600.0,417.0217,417.8497,416.9319,417.8397,8600.0
2025-02-12 09:45:00,418.85,419.13,418.71,419.11,15803.0,417.8197,418.099,417.6801,418.0791,15803.0
2025-02-12 09:50:00,419.15,419.68,418.85,419.44,4533.0,418.119,418.6477,417.8197,418.4083,4533.0
2025-02-12 09:55:00,419.39,419.52,419.23,419.32,8117.0,418.3584,418.4881,418.1988,418.2886,8117.0
2025-02-12 10:00:00,419.25,419.25,418.12,418.12,7887.0,418.2188,418.2188,417.0915,417.0915,7887.0
2025-02-12 10:05:00,418.13,418.29,417.77,418.11,6109.0,417.1015,417.2611,416.7424,417.0816,6109.0
2025-02-12 10:10:00,418.0,418.0,417.42,417.52,12019.0,416.9718,416.9718,416.3933,416.493,12019.0
2025-02-12 10:15:00,417.57,418.96,417.46,418.92,80514.0,416.5429,417.9295,416.4332,417.8896,80514.0
2025-02-12 10:20:00,419.07,420.0,418.98,419.8,5567.0,418.0392,418.9669,417.9494,418.7674,5567.0
2025-02-12 10:25:00,419.91,420.1,419.17,419.24,5363.0,418.8771,419.0667,418.1389,418.2088,5363.0
2025-02-12 10:30:00,419.45,419.98,419.41,419.68,5503.0,418.4183,418.947,418.3784,418.6477,5503.0
2025-02-12 10:35:00,419.64,420.84,419.59,420.36,18238.0,418.6078,419.8048,418.5579,419.326,18238.0
2025-02-12 10:40:00,420.51,420.51,419.87,420.06,6637.0,419.4757,419.4757,418.8372,419.0268,6637.0
2025-02-12 10:45:00,420.08,420.1,419.32,419.36,2532.0,419.0467,419.0667,418.2886,418.3285,2532.0
2025-02-12 10:50:00,419.62,420.05,419.59,420.05,2760.0,418.5878,419.0168,418.5579,419.0168,2760.0
2025-02-12 10:55:00,420.06,420.33,420.05,420.31,14574.0,419.0268,419.2961,419.0168,419.2761,14574.0
2025-02-12 11:00:00,420.17,420.27,419.91,420.01,5235.0,419.1365,419.2362,418.8771,418.9769,5235.0
2025-02-12 11:05:00,419.96,420.01,419.53,419.57,4004.0,418.927,418.9769,418.4981,418.538,4004.0
2025-02-12 11:10:00,419.64,419.9,419.07,419.25,40464.0,418.6078,418.8672,418.0392,418.2188,40464.0
2025-02-12 11:15:00,419.24,419.32,419.14,419.29,1560.0,418.2088,418.2886,418.109,418.2587,1560.0
2025-02-12 11:20:00,419.42,419.49,418.91,419.09,11748.0,418.3883,418.4582,417.8796,418.0591,11748.0
2025-02-12 11:25:00,419.12,419.15,418.73,419.05,6156.0,418.0891,418.119,417.7,418.0192,6156.0
2025-02-12 11:30:00,419.35,419.37,419.21,419.35,2443.0,418.3185,418.3385,418.1789,418.3185,2443.0
2025-02-12 11:35:00,419.38,419.82,419.24,419.67,9140.0,418.3484,418.7874,418.2088,418.6377,9140.0
2025-02-12 11:40:00,419.9,420.37,419.78,420.29,6691.0,418.8672,419.336,418.7474,419.2562,6691.0
2025-02-12 11:45:00,420.33,420.35,420.04,420.27,2531.0,419.2961,419.316,419.0068,419.2362,2531.0
2025-02-12 11:50:00,420.28,420.62,420.23,420.62,4778.0,419.2462,419.5854,419.1963,419.5854,4778.0
2025-02-12 11:55:00,420.73,421.29,420.59,421.27,1610.0,419.6951,420.2537,419.5555,420.2338,1610.0
2025-02-12 12:00:00,421.11,421.57,421.11,421.3,15161.0,420.0742,420.533,420.0742,420.2637,15161.0
2025-02-12 12:05:00,421.26,421.52,421.19,421.28,3807.0,420.2238,420.4832,420.154,420.2438,3807.0
2025-02-12 12:10:00,421.34,421.54,421.14,421.52,4288.0,420.3036,420.5031,420.1041,420.4832,4288.0
2025-02-12 12:15:00,421.59,421.77,421.4,421.44,5480.0,420.553,420.7326,420.3635,420.4034,5480.0
2025-02-12 12:20:00,421.4,421.65,421.37,421.46,4216.0,420.3635,420.6128,420.3335,420.4233,4216.0
2025-02-12 12:25:00,421.46,421.71,421.38,421.53,2621.0,420.4233,420.6727,420.3435,420.4931,2621.0
2025-02-12 12:30:00,421.47,421.62,421.21,421.42,8541.0,420.4333,420.5829,420.1739,420.3834,8541.0
2025-02-12 12:35:00,421.5,421.51,421.14,421.24,5111.0,420.4632,420.4732,420.1041,420.2039,5111.0
2025-02-12 12:40:00,421.3,421.3,420.93,420.98,3367.0,420.2637,420.2637,419.8946,419.9445,3367.0
2025-02-12 12:45:00,421.03,421.78,421.03,421.5,5829.0,419.9944,420.7425,419.9944,420.4632,5829.0
2025-02-12 12:50:00,421.41,421.85,421.41,421.85,6614.0,420.3734,420.8124,420.3734,420.8124,6614.0
2025-02-12 12:55:00,421.83,422.13,421.83,422.05,5468.0,420.7924,421.0917,420.7924,421.0119,5468.0
2025-02-12 13:00:00,422.0,422.0,421.63,421.68,7014.0,420.962,420.962,420.5929,420.6428,7014.0
2025-02-12 13:05:00,421.72,421.83,421.48,421.64,3671.0,420.6827,420.7924,420.4433,420.6029,3671.0
2025-02-12 13:10:00,421.61,421.76,421.58,421.76,1165.0,420.5729,420.7226,420.543,420.7226,1165.0
2025-02-12 13:15:00,421.8,421.8,421.54,421.54,9539.0,420.7625,420.7625,420.5031,420.5031,9539.0
2025-02-12 13:20:00,421.55,421.64,421.41,421.64,5097.0,420.5131,420.6029,420.3734,420.6029,5097.0
2025-02-12 13:25:00,421.62,421.7,421.2,421.61,7123.0,420.5829,420.6627,420.164,420.5729,7123.0
2025-02-12 13:30:00,421.49,421.73,421.44,421.73,4452.0,420.4532,420.6927,420.4034,420.6927,4452.0
2025-02-12 13:35:00,421.64,421.69,421.53,421.57,3280.0,420.6029,420.6528,420.4931,420.533,3280.0
2025-02-12 13:40:00,421.54,421.57,421.12,421.13,7978.0,420.5031,420.533,420.0842,420.0941,7978.0
2025-02-12 13:45:00,421.05,421.28,421.03,421.2,4466.0,420.0143,420.2438,419.9944,420.164,4466.0
2025-02-12 13:50:00,421.13,421.54,421.09,421.54,3770.0,420.0941,420.5031,420.0542,420.5031,3770.0
2025-02-12 13:55:00,421.45,421.49,421.23,421.3,9806.0,420.4133,420.4532,420.1939,420.2637,9806.0
2025-02-12 14:00:00,421.3,421.32,421.0,421.0,7976.0,420.2637,420.2837,419.9644,419.9644,7976.0
2025-02-12 14:05:00,420.77,421.04,420.72,421.0,6097.0,419.735,420.0043,419.6851,419.9644,6097.0
2025-02-12 14:10:00,420.95,420.95,420.72,420.86,1650.0,419.9146,419.9146,419.6851,419.8248,1650.0
2025-02-12 14:15:00,420.82,420.98,420.82,420.97,1567.0,419.7849,419.9445,419.7849,419.9345,1567.0
2025-02-12 14:20:00,420.97,421.38,420.93,421.31,6137.0,419.9345,420.3435,419.8946,420.2737,6137.0
2025-02-12 14:25:00,421.28,421.37,421.0,421.27,3532.0,420.2438,420.3335,419.9644,420.2338,3532.0
2025-02-12 14:30:00,421.3,421.53,421.27,421.47,4386.0,420.2637,420.4931,420.2338,420.4333,4386.0
2025-02-12 14:35:00,421.46,421.63,421.46,421.56,2420.0,420.4233,420.5929,420.4233,420.5231,2420.0
2025-02-12 14:40:00,421.5,421.72,421.49,421.72,6632.0,420.4632,420.6827,420.4532,420.6827,6632.0
2025-02-12 14:45:00,421.65,422.12,421.65,422.12,4574.0,420.6128,421.0817,420.6128,421.0817,4574.0
2025-02-12 14:50:00,422.03,422.03,421.78,422.03,2443.0,420.9919,420.9919,420.7425,420.9919,2443.0
2025-02-12 14:55:00,422.0,422.13,421.89,421.89,4010.0,420.962,421.0917,420.8523,420.8523,4010.0
2025-02-12 15:00:00,421.94,422.06,421.77,421.79,7223.0,420.9021,421.0218,420.7326,420.7525,7223.0
2025-02-12 15:05:00,421.78,421.88,421.67,421.73,7330.0,420.7425,420.8423,420.6328,420.6927,7330.0
2025-02-12 15:10:00,421.74,421.96,421.71,421.74,7032.0,420.7026,420.9221,420.6727,420.7026,7032.0
2025-02-12 15:15:00,421.7,421.81,421.61,421.76,7604.0,420.6627,420.7725,420.5729,420.7226,7604.0
2025-02-12 15:20:00,421.78,421.85,421.69,421.82,6776.0,420.7425,420.8124,420.6528,420.7824,6776.0
2025-02-12 15:25:00,421.8,421.96,421.68,421.68,9561.0,420.7625,420.9221,420.6428,420.6428,9561.0
2025-02-12 15:30:00,421.74,421.83,421.58,421.81,7206.0,420.7026,420.7924,420.543,420.7725,7206.0
2025-02-12 15:35:00,421.81,421.82,421.37,421.41,6355.0,420.7725,420.7824,420.3335,420.3734,6355.0
2025-02-12 15:40:00,421.45,421.52,421.03,421.06,8540.0,420.4133,420.4832,419.9944,420.0243,8540.0
2025-02-12 15:45:00,421.03,421.21,420.95,421.08,10999.0,419.9944,420.1739,419.9146,420.0443,10999.0
2025-02-12 15:50:00,421.11,421.25,420.82,421.21,17688.0,420.0742,420.2138,419.7849,420.1739,17688.0
2025-02-12 15:55:00,421.22,421.48,421.09,421.35,9600.0,420.1839,420.4433,420.0542,420.3136,9600.0
2025-02-13 09:30:00,421.85,423.14,421.72,422.93,41168.0,420.8124,422.0992,420.6827,421.8897,41168.0
2025-02-13 09:35:00,422.95,422.99,420.99,421.35,16557.0,421.9097,421.9496,419.9545,420.3136,16557.0
2025-02-13 09:40:00,420.96,422.19,420.96,422.16,10882.0,419.9245,421.1515,419.9245,421.1216,10882.0
2025-02-13 09:45:00,422.18,422.48,421.69,421.97,10113.0,421.1415,421.4408,420.6528,420.9321,10113.0
2025-02-13 09:50:00,421.81,422.36,421.81,422.23,5255.0,420.7725,421.3211,420.7725,421.1914,5255.0
2025-02-13 09:55:00,422.22,422.93,422.21,422.78,9757.0,421.1814,421.8897,421.1715,421.7401,9757.0
2025-02-13 10:00:00,422.61,423.48,422.6,422.93,9555.0,421.5705,422.4383,421.5605,421.8897,9555.0
2025-02-13 10:05:00,422.9,423.05,422.1,422.62,12160.0,421.8598,422.0094,421.0617,421.5805,12160.0
2025-02-13 10:10:00,422.79,423.32,422.76,423.17,5453.0,421.75,422.2787,421.7201,422.1291,5453.0
2025-02-13 10:15:00,423.27,423.96,423.25,423.96,6622.0,422.2289,422.9172,422.2089,422.9172,6622.0
2025-02-13 10:20:00,423.9,424.37,423.85,424.24,13116.0,422.8573,423.3262,422.8074,423.1965,13116.0
2025-02-13 10:25:00,424.17,424.25,423.77,424.04,4896.0,423.1267,423.2065,422.7276,422.997,4896.0
2025-02-13 10:30:00,423.95,424.5,423.95,424.4,3874.0,422.9072,423.4558,422.9072,423.3561,3874.0
2025-02-13 10:35:00,424.36,425.25,424.36,425.25,13451.0,423.3162,424.204,423.3162,424.204,13451.0
2025-02-13 10:40:00,425.21,425.8,425.2,425.67,98018.0,424.1641,424.7526,424.1541,424.623,98018.0
2025-02-13 10:45:00,425.66,425.76,425.34,425.45,5893.0,424.613,424.7127,424.2938,424.4035,5893.0
2025-02-13 10:50:00,425.43,425.54,425.18,425.44,3560.0,424.3836,424.4933,424.1342,424.3935,3560.0
2025-02-13 10:55:00,425.34,425.38,425.02,425.38,10862.0,424.2938,424.3337,423.9746,424.3337,10862.0
2025-02-13 11:00:00,425.45,425.45,425.14,425.14,5136.0,424.4035,424.4035,424.0943,424.0943,5136.0
2025-02-13 11:05:00,425.18,425.52,425.17,425.17,4061.0,424.1342,424.4733,424.1242,424.1242,4061.0
2025-02-13 11:10:00,425.32,425.45,425.24,425.3,8278.0,424.2738,424.4035,424.194,424.2539,8278.0
2025-02-13 11:15:00,425.36,425.36,425.1,425.34,4061.0,424.3137,424.3137,424.0544,424.2938,4061.0
2025-02-13 11:20:00,425.37,425.37,424.97,425.15,5226.0,424.3237,424.3237,423.9247,424.1042,5226.0
2025-02-13 11:25:00,425.11,425.11,424.48,424.58,4177.0,424.0643,424.0643,423.4359,423.5356,4177.0
2025-02-13 11:30:00,424.55,424.59,424.23,424.59,6462.0,423.5057,423.5456,423.1865,423.5456,6462.0
2025-02-13 11:35:00,424.61,424.76,424.36,424.38,6574.0,423.5656,423.7152,423.3162,423.3361,6574.0
2025-02-13 11:40:00,424.43,424.6,424.35,424.48,7679.0,423.386,423.5556,423.3062,423.4359,7679.0
2025-02-13 11:45:00,424.45,424.61,424.44,424.45,3205.0,423.406,423.5656,423.396,423.406,3205.0
2025-02-13 11:50:00,424.56,424.58,424.03,424.04,6780.0,423.5157,423.5356,422.987,422.997,6780.0
2025-02-13 11:55:00,424.09,424.09,423.48,423.78,10253.0,423.0468,423.0468,422.4383,422.7376,10253.0
2025-02-13 12:00:00,423.78,424.2,423.56,424.19,12518.0,422.7376,423.1566,422.5182,423.1466,12518.0
2025-02-13 12:05:00,424.17,424.34,424.12,424.21,3328.0,423.1267,423.2962,423.0768,423.1666,3328.0
2025-02-13 12:10:00,424.23,424.24,423.82,423.93,2214.0,423.1865,423.1965,422.7775,422.8872,2214.0
2025-02-13 12:15:00,423.92,424.01,423.76,423.76,6282.0,422.8773,422.967,422.7177,422.7177,6282.0
2025-02-13 12:20:00,423.73,424.1,423.69,424.02,31796.0,422.6877,423.0568,422.6478,422.977,31796.0
2025-02-13 12:25:00,423.96,424.05,423.89,423.92,5958.0,422.9172,423.0069,422.8473,422.8773,5958.0
2025-02-13 12:30:00,423.91,423.96,423.68,423.9,3452.0,422.8673,422.9172,422.6379,422.8573,3452.0
2025-02-13 12:35:00,423.86,424.0,423.86,423.93,2808.0,422.8174,422.9571,422.8174,422.8872,2808.0
2025-02-13 12:40:00,423.91,424.06,423.87,423.98,4424.0,422.8673,423.0169,422.8274,422.9371,4424.0
2025-02-13 12:45:00,424.0,424.38,424.0,424.35,10154.0,422.9571,423.3361,422.9571,423.3062,10154.0
2025-02-13 12:50:00,424.45,424.45,424.02,424.1,5780.0,423.406,423.406,422.977,423.0568,5780.0
2025-02-13 12:55:00,424.07,424.22,423.73,423.83,13205.0,423.0269,423.1765,422.6877,422.7875,13205.0
2025-02-13 13:00:00,423.78,423.95,423.46,423.61,7283.0,422.7376,422.9072,422.4184,422.568,7283.0
2025-02-13 13:05:00,423.78,423.78,423.6,423.77,3156.0,422.7376,422.7376,422.5581,422.7276,3156.0
2025-02-13 13:10:00,423.81,423.87,423.62,423.67,3375.0,422.7675,422.8274,422.578,422.6279,3375.0
2025-02-13 13:15:00,423.75,423.76,422.63,422.73,19335.0,422.7077,422.7177,421.5904,421.6902,19335.0
2025-02-13 13:20:00,422.83,423.65,422.73,423.62,8707.0,421.7899,422.6079,421.6902,422.578,8707.0
2025-02-13 13:25:00,423.68,423.86,423.57,423.6,6467.0,422.6379,422.8174,422.5281,422.5581,6467.0
2025-02-13 13:30:00,423.64,423.79,423.62,423.76,5536.0,422.598,422.7476,422.578,422.7177,5536.0
2025-02-13 13:35:00,423.72,424.16,423.72,424.11,11174.0,422.6778,423.1167,422.6778,423.0668,11174.0
2025-02-13 13:40:00,424.09,424.19,423.01,423.82,13616.0,423.0468,423.1466,421.9695,422.7775,13616.0
2025-02-13 13:45:00,423.75,424.18,423.55,424.06,8014.0,422.7077,423.1366,422.5082,423.0169,8014.0
2025-02-13 13:50:00,423.97,424.2,423.49,424.16,10409.0,422.9271,423.1566,422.4483,423.1167,10409.0
2025-02-13 13:55:00,424.12,424.6,423.94,424.53,7768.0,423.0768,423.5556,422.8972,423.4858,7768.0
2025-02-13 14:00:00,424.37,424.84,424.37,424.84,4707.0,423.3262,423.795,423.3262,423.795,4707.0
2025-02-13 14:05:00,424.78,425.15,424.73,425.12,8180.0,423.7352,424.1042,423.6853,424.0743,8180.0
2025-02-13 14:10:00,425.06,425.08,424.88,425.0,13210.0,424.0145,424.0344,423.8349,423.9546,13210.0
2025-02-13 14:15:00,425.04,425.18,424.98,425.02,4843.0,423.9945,424.1342,423.9347,423.9746,4843.0
2025-02-13 14:20:00,425.07,425.17,424.91,424.91,2982.0,424.0244,424.1242,423.8648,423.8648,2982.0
2025-02-13 14:25:00,424.92,425.27,424.91,425.2,66904.0,423.8748,424.2239,423.8648,424.1541,66904.0
2025-02-13 14:30:00,425.2,425.58,425.11,425.57,9040.0,424.1541,424.5332,424.0643,424.5232,9040.0
2025-02-13 14:35:00,425.53,425.76,425.53,425.71,13124.0,424.4833,424.7127,424.4833,424.6629,13124.0
2025-02-13 14:40:00,425.57,425.65,425.42,425.49,4289.0,424.5232,424.603,424.3736,424.4434,4289.0
2025-02-13 14:45:00,425.51,425.78,425.46,425.76,14881.0,424.4634,424.7327,424.4135,424.7127,14881.0
2025-02-13 14:50:00,425.79,426.14,425.77,426.07,14643.0,424.7427,425.0918,424.7227,425.022,14643.0
2025-02-13 14:55:00,426.17,426.2,425.85,425.96,6745.0,425.1217,425.1517,424.8025,424.9122,6745.0
2025-02-13 15:00:00,425.93,426.12,425.9,426.05,5528.0,424.8823,425.0719,424.8524,425.002,5528.0
2025-02-13 15:05:00,426.05,426.31,425.99,426.3,7465.0,425.002,425.2614,424.9422,425.2514,7465.0
2025-02-13 15:10:00,426.33,426.38,426.17,426.3,7287.0,425.2813,425.3312,425.1217,425.2514,7287.0
2025-02-13 15:15:00,426.27,426.55,426.21,426.49,10740.0,425.2215,425.5008,425.1616,425.4409,10740.0
2025-02-13 15:20:00,426.48,426.54,426.32,426.33,21347.0,425.431,425.4908,425.2714,425.2813,21347.0
2025-02-13 15:25:00,426.34,426.38,426.16,426.37,10596.0,425.2913,425.3312,425.1118,425.3212,10596.0
2025-02-13 15:30:00,426.35,426.35,425.97,426.0,13093.0,425.3013,425.3013,424.9222,424.9521,13093.0
2025-02-13 15:35:00,425.97,426.18,425.94,426.16,12436.0,424.9222,425.1317,424.8923,425.1118,12436.0
2025-02-13 15:40:00,426.14,426.15,426.0,426.08,4855.0,425.0918,425.1018,424.9521,425.032,4855.0
2025-02-13 15:45:00,426.01,426.3,426.01,426.27,5326.0,424.9621,425.2514,424.9621,425.2215,5326.0
2025-02-13 15:50:00,426.2,426.47,426.08,426.32,43175.0,425.1517,425.421,425.032,425.2714,43175.0
2025-02-13 15:55:00,426.33,426.88,426.23,426.71,16413.0,425.2813,425.83,425.1816,425.6604,16413.0
2025-02-14 09:30:00,426.77,427.0,426.28,426.6,51388.0,425.7203,425.9497,425.2315,425.5507,51388.0
2025-02-14 09:35:00,426.49,426.6,426.15,426.27,9189.0,425.4409,425.5507,425.1018,425.2215,9189.0
2025-02-14 09:40:00,426.43,426.43,426.02,426.16,4022.0,425.3811,425.3811,424.9721,425.1118,4022.0
2025-02-14 09:45:00,426.14,426.68,426.14,426.35,14646.0,425.0918,425.6305,425.0918,425.3013,14646.0
2025-02-14 09:50:00,426.5,426.82,426.45,426.66,5260.0,425.4509,425.7701,425.401,425.6105,5260.0
2025-02-14 09:55:00,426.63,426.78,426.49,426.65,10778.0,425.5806,425.7302,425.4409,425.6006,10778.0
2025-02-14 10:00:00,426.6,426.77,426.09,426.76,6003.0,425.5507,425.7203,425.0419,425.7103,6003.0
2025-02-14 10:05:00,426.79,427.18,426.65,427.1,6103.0,425.7402,426.1292,425.6006,426.0494,6103.0
2025-02-14 10:10:00,427.27,427.39,427.02,427.16,7298.0,426.219,426.3387,425.9696,426.1093,7298.0
2025-02-14 10:15:00,427.08,427.17,426.62,426.78,8664.0,426.0295,426.1193,425.5706,425.7302,8664.0
2025-02-14 10:20:00,426.67,427.09,426.67,427.09,21095.0,425.6205,426.0395,425.6205,426.0395,21095.0
2025-02-14 10:25:00,426.94,427.09,426.86,426.89,3963.0,425.8898,426.0395,425.81,425.84,3963.0
2025-02-14 10:30:00,426.75,426.76,426.47,426.58,5721.0,425.7003,425.7103,425.421,425.5307,5721.0
2025-02-14 10:35:00,426.63,426.78,426.37,426.59,4190.0,425.5806,425.7302,425.3212,425.5407,4190.0
2025-02-14 10:40:00,426.5,426.57,426.25,426.44,6004.0,425.4509,425.5207,425.2015,425.3911,6004.0
2025-02-14 10:45:00,426.57,426.97,426.52,426.87,3320.0,425.5207,425.9198,425.4709,425.82,3320.0
2025-02-14 10:50:00,426.8,427.23,426.74,427.12,4438.0,425.7502,426.1791,425.6903,426.0694,4438.0
2025-02-14 10:55:00,427.04,427.37,427.01,427.23,43307.0,425.9896,426.3188,425.9597,426.1791,43307.0
2025-02-14 11:00:00,427.18,427.18,426.88,427.17,2248.0,426.1292,426.1292,425.83,426.1193,2248.0
2025-02-14 11:05:00,427.0,427.2,426.93,427.14,4570.0,425.9497,426.1492,425.8799,426.0893,4570.0
2025-02-14 11:10:00,427.12,427.26,426.9,427.03,1983.0,426.0694,426.2091,425.8499,425.9796,1983.0
2025-02-14 11:15:00,427.01,427.04,426.41,426.41,5240.0,425.9597,425.9896,425.3611,425.3611,5240.0
2025-02-14 11:20:00,426.48,426.5,426.0,426.32,3064.0,425.431,425.4509,424.9521,425.2714,3064.0
2025-02-14 11:25:00,426.38,426.79,426.38,426.72,2168.0,425.3312,425.7402,425.3312,425.6704,2168.0
2025-02-14 11:30:00,426.75,426.75,426.48,426.5,7660.0,425.7003,425.7003,425.431,425.4509,7660.0
2025-02-14 11:35:00,426.53,426.62,426.26,426.6,5400.0,425.4808,425.5706,425.2115,425.5507,5400.0
2025-02-14 11:40:00,426.62,426.7,426.6,426.7,3563.0,425.5706,425.6504,425.5507,425.6504,3563.0
2025-02-14 11:45:00,426.7,426.72,426.23,426.31,6120.0,425.6504,425.6704,425.1816,425.2614,6120.0
2025-02-14 11:50:00,426.3,426.61,426.15,426.57,3653.0,425.2514,425.5606,425.1018,425.5207,3653.0
2025-02-14 11:55:00,426.63,426.74,426.49,426.71,8113.0,425.5806,425.6903,425.4409,425.6604,8113.0
2025-02-14 12:00:00,426.71,426.73,426.59,426.72,6718.0,425.6604,425.6804,425.5407,425.6704,6718.0
2025-02-14 12:05:00,426.68,426.68,426.28,426.29,2516.0,425.6305,425.6305,425.2315,425.2414,2516.0
2025-02-14 12:10:00,426.23,426.25,425.99,426.16,4262.0,425.1816,425.2015,424.9422,425.1118,4262.0
2025-02-14 12:15:00,426.25,426.25,426.23,426.23,891.0,425.2015,425.2015,425.1816,425.1816,891.0
2025-02-14 12:20:00,426.36,426.46,426.26,426.27,6238.0,425.3113,425.411,425.2115,425.2215,6238.0
2025-02-14 12:25:00,426.15,426.29,426.09,426.16,3571.0,425.1018,425.2414,425.0419,425.1118,3571.0
2025-02-14 12:30:00,426.03,426.2,426.03,426.16,5594.0,424.9821,425.1517,424.9821,425.1118,5594.0
2025-02-14 12:35:00,426.23,426.34,426.12,426.2,2901.0,425.1816,425.2913,425.0719,425.1517,2901.0
2025-02-14 12:40:00,426.2,426.2,426.02,426.13,2233.0,425.1517,425.1517,424.9721,425.0818,2233.0
2025-02-14 12:45:00,426.16,426.49,426.15,426.49,1546.0,425.1118,425.4409,425.1018,425.4409,1546.0
2025-02-14 12:50:00,426.61,426.92,426.57,426.92,10824.0,425.5606,425.8699,425.5207,425.8699,10824.0
2025-02-14 12:55:00,426.94,427.04,426.86,426.99,3083.0,425.8898,425.9896,425.81,425.9397,3083.0
2025-02-14 13:00:00,427.01,427.1,426.91,427.06,6656.0,425.9597,426.0494,425.8599,426.0095,6656.0
2025-02-14 13:05:00,426.96,427.22,426.96,427.08,5409.0,425.9098,426.1691,425.9098,426.0295,5409.0
2025-02-14 13:10:00,427.22,427.22,427.12,427.14,1612.0,426.1691,426.1691,426.0694,426.0893,1612.0
2025-02-14 13:15:00,427.02,427.06,426.93,426.94,2098.0,425.9696,426.0095,425.8799,425.8898,2098.0
2025-02-14 13:20:00,426.92,426.92,426.86,426.89,904.0,425.8699,425.8699,425.81,425.84,904.0
2025-02-14 13:25:00,426.78,426.88,426.63,426.88,2285.0,425.7302,425.83,425.5806,425.83,2285.0
2025-02-14 13:30:00,426.84,427.33,426.83,427.31,6765.0,425.7901,426.2789,425.7801,426.2589,6765.0
2025-02-14 13:35:00,427.3,427.4,427.26,427.31,3451.0,426.249,426.3487,426.2091,426.2589,3451.0
2025-02-14 13:40:00,427.39,427.45,427.32,427.38,3300.0,426.3387,426.3986,426.2689,426.3288,3300.0
2025-02-14 13:45:00,427.43,427.6,427.38,427.48,8627.0,426.3786,426.5482,426.3288,426.4285,8627.0
2025-02-14 13:50:00,427.54,427.54,427.45,427.46,2319.0,426.4884,426.4884,426.3986,426.4086,2319.0
2025-02-14 13:55:00,427.43,427.49,427.24,427.24,2212.0,426.3786,426.4385,426.1891,426.1891,2212.0
2025-02-14 14:00:00,427.2,427.34,427.2,427.3,5889.0,426.1492,426.2889,426.1492,426.249,5889.0
2025-02-14 14:05:00,427.3,427.4,427.27,427.4,850.0,426.249,426.3487,426.219,426.3487,850.0
2025-02-14 14:10:00,427.5,427.59,427.43,427.56,5450.0,426.4485,426.5382,426.3786,426.5083,5450.0
2025-02-14 14:15:00,427.59,427.59,427.4,427.4,2026.0,426.5382,426.5382,426.3487,426.3487,2026.0
2025-02-14 14:20:00,427.37,427.43,427.31,427.33,7122.0,426.3188,426.3786,426.2589,426.2789,7122.0
2025-02-14 14:25:00,427.39,427.41,427.2,427.21,1568.0,426.3387,426.3587,426.1492,426.1592,1568.0
2025-02-14 14:30:00,427.14,427.23,427.02,427.11,2096.0,426.0893,426.1791,425.9696,426.0594,2096.0
2025-02-14 14:35:00,427.19,427.29,427.18,427.19,4526.0,426.1392,426.239,426.1292,426.1392,4526.0
2025-02-14 14:40:00,427.28,427.28,427.16,427.26,7231.0,426.229,426.229,426.1093,426.2091,7231.0
2025-02-14 14:45:00,427.34,427.34,427.05,427.05,3689.0,426.2889,426.2889,425.9996,425.9996,3689.0
2025-02-14 14:50:00,427.01,427.16,426.96,427.12,3321.0,425.9597,426.1093,425.9098,426.0694,3321.0
2025-02-14 14:55:00,427.16,427.42,427.09,427.39,2922.0,426.1093,426.3687,426.0395,426.3387,2922.0
2025-02-14 15:00:00,427.36,427.36,427.1,427.1,3392.0,426.3088,426.3088,426.0494,426.0494,3392.0
2025-02-14 15:05:00,427.16,427.26,427.01,427.26,17448.0,426.1093,426.2091,425.9597,426.2091,17448.0
2025-02-14 15:10:00,427.21,427.37,427.1,427.37,8292.0,426.1592,426.3188,426.0494,426.3188,8292.0
2025-02-14 15:15:00,427.41,427.53,427.33,427.44,4235.0,426.3587,426.4784,426.2789,426.3886,4235.0
2025-02-14 15:20:00,427.45,427.45,427.33,427.34,2226.0,426.3986,426.3986,426.2789,426.2889,2226.0
2025-02-14 15:25:00,427.3,427.38,427.21,427.33,4099.0,426.249,426.3288,426.1592,426.2789,4099.0
2025-02-14 15:30:00,427.23,427.6,427.23,427.6,7992.0,426.1791,426.5482,426.1791,426.5482,7992.0
2025-02-14 15:35:00,427.5,427.71,427.48,427.7,4121.0,426.4485,426.6579,426.4285,426.648,4121.0
2025-02-14 15:40:00,427.68,427.68,427.28,427.36,6213.0,426.628,426.628,426.229,426.3088,6213.0
2025-02-14 15:45:00,427.45,427.5,427.39,427.42,2246.0,426.3986,426.4485,426.3387,426.3687,2246.0
2025-02-14 15:50:00,427.45,428.0,427.45,427.87,19692.0,426.3986,426.9472,426.3986,426.8175,19692.0
2025-02-14 15:55:00,427.85,427.86,427.36,427.47,10969.0,426.7976,426.8076,426.3088,426.4185,10969.0
2025-02-18 09:30:00,429.11,429.11,428.5,428.73,61997.0,428.0545,428.0545,427.446,427.6754,61997.0
2025-02-18 09:35:00,428.79,428.79,428.2,428.47,9711.0,427.7353,427.7353,427.1467,427.4161,9711.0
2025-02-18 09:40:00,428.6,428.77,428.34,428.41,7074.0,427.5458,427.7153,427.2864,427.3562,7074.0
2025-02-18 09:45:00,428.0,428.15,427.5,427.78,3236.0,426.9472,427.0969,426.4485,426.7278,3236.0
2025-02-18 09:50:00,427.6,428.26,427.42,428.03,7632.0,426.5482,427.2066,426.3687,426.9772,7632.0
2025-02-18 09:55:00,428.21,428.31,428.0,428.0,8796.0,427.1567,427.2565,426.9472,426.9472,8796.0
2025-02-18 10:00:00,427.97,427.97,426.88,427.18,8636.0,426.9173,426.9173,425.83,426.1292,8636.0
2025-02-18 10:05:00,427.26,427.73,427.14,427.46,2376.0,426.2091,426.6779,426.0893,426.4086,2376.0
2025-02-18 10:10:00,427.42,427.76,427.26,427.6,16713.0,426.3687,426.7078,426.2091,426.5482,16713.0
2025-02-18 10:15:00,427.7,427.71,426.69,426.74,7844.0,426.648,426.6579,425.6405,425.6903,7844.0
2025-02-18 10:20:00,426.86,427.14,426.83,427.02,7397.0,425.81,426.0893,425.7801,425.9696,7397.0
2025-02-18 10:25:00,427.05,427.05,426.25,426.33,5491.0,425.9996,425.9996,425.2015,425.2813,5491.0
2025-02-18 10:30:00,426.39,426.52,426.08,426.44,5565.0,425.3412,425.4709,425.032,425.3911,5565.0
2025-02-18 10:35:00,426.42,426.75,426.31,426.54,3953.0,425.3711,425.7003,425.2614,425.4908,3953.0
2025-02-18 10:40:00,426.61,426.8,426.41,426.71,15928.0,425.5606,425.7502,425.3611,425.6604,15928.0
2025-02-18 10:45:00,426.68,426.68,426.15,426.31,4318.0,425.6305,425.6305,425.1018,425.2614,4318.0
2025-02-18 10:50:00,426.21,427.0,426.21,426.96,10232.0,425.1616,425.9497,425.1616,425.9098,10232.0
2025-02-18 10:55:00,427.08,427.21,426.93,427.21,4321.0,426.0295,426.1592,425.8799,426.1592,4321.0
2025-02-18 11:00:00,427.12,427.26,427.01,427.22,3523.0,426.0694,426.2091,425.9597,426.1691,3523.0
2025-02-18 11:05:00,427.2,427.31,427.08,427.31,7781.0,426.1492,426.2589,426.0295,426.2589,7781.0
2025-02-18 11:10:00,427.25,427.43,427.12,427.13,10018.0,426.1991,426.3786,426.0694,426.0794,10018.0
2025-02-18 11:15:00,427.17,427.3,427.08,427.2,102060.0,426.1193,426.249,426.0295,426.1492,102060.0
2025-02-18 11:20:00,427.2,427.2,426.68,426.85,5532.0,426.1492,426.1492,425.6305,425.8001,5532.0
2025-02-18 11:25:00,426.84,427.31,426.82,427.27,9853.0,425.7901,426.2589,425.7701,426.219,9853.0
2025-02-18 11:30:00,427.35,427.35,426.83,427.02,5068.0,426.2988,426.2988,425.7801,425.9696,5068.0
2025-02-18 11:35:00,426.82,427.16,426.82,427.08,8347.0,425.7701,426.1093,425.7701,426.0295,8347.0
2025-02-18 11:40:00,427.12,427.12,426.76,426.87,3450.0,426.0694,426.0694,425.7103,425.82,3450.0
2025-02-18 11:45:00,426.99,427.31,426.95,427.31,7155.0,425.9397,426.2589,425.8998,426.2589,7155.0
2025-02-18 11:50:00,427.33,427.43,427.3,427.36,10072.0,426.2789,426.3786,426.249,426.3088,10072.0
2025-02-18 11:55:00,427.39,427.42,426.87,426.87,6862.0,426.3387,426.3687,425.82,425.82,6862.0
2025-02-18 12:00:00,426.85,426.85,426.66,426.8,5070.0,425.8001,425.8001,425.6105,425.7502,5070.0
2025-02-18 12:05:00,426.83,426.94,426.49,426.57,4426.0,425.7801,425.8898,425.4409,425.5207,4426.0
2025-02-18 12:10:00,426.58,426.81,426.47,426.77,5186.0,425.5307,425.7602,425.421,425.7203,5186.0
2025-02-18 12:15:00,426.7,426.7,426.37,426.38,13578.0,425.6504,425.6504,425.3212,425.3312,13578.0
2025-02-18 12:20:00,426.36,426.47,426.27,426.43,2612.0,425.3113,425.421,425.2215,425.3811,2612.0
2025-02-18 12:25:00,426.43,426.56,426.38,426.51,10180.0,425.3811,425.5108,425.3312,425.4609,10180.0
2025-02-18 12:30:00,426.6,426.72,426.6,426.68,5192.0,425.5507,425.6704,425.5507,425.6305,5192.0
2025-02-18 12:35:00,426.56,426.86,426.56,426.86,3187.0,425.5108,425.81,425.5108,425.81,3187.0
2025-02-18 12:40:00,426.85,426.94,426.74,426.74,1522.0,425.8001,425.8898,425.6903,425.6903,1522.0
2025-02-18 12:45:00,426.72,426.83,426.59,426.75,6041.0,425.6704,425.7801,425.5407,425.7003,6041.0
2025-02-18 12:50:00,426.71,426.98,426.71,426.84,7590.0,425.6604,425.9297,425.6604,425.7901,7590.0
2025-02-18 12:55:00,426.82,426.92,426.75,426.87,17328.0,425.7701,425.8699,425.7003,425.82,17328.0
2025-02-18 13:00:00,426.78,427.11,426.78,427.05,2226.0,425.7302,426.0594,425.7302,425.9996,2226.0
2025-02-18 13:05:00,427.05,427.12,426.56,426.56,3924.0,425.9996,426.0694,425.5108,425.5108,3924.0
2025-02-18 13:10:00,426.5,426.58,426.26,426.26,6402.0,425.4509,425.5307,425.2115,425.2115,6402.0
2025-02-18 13:15:00,426.36,426.4,426.26,426.26,1882.0,425.3113,425.3512,425.2115,425.2115,1882.0
2025-02-18 13:20:00,426.17,426.17,425.94,426.12,4180.0,425.1217,425.1217,424.8923,425.0719,4180.0
2025-02-18 13:25:00,426.04,426.1,425.89,425.97,8366.0,424.9921,425.0519,424.8424,424.9222,8366.0
2025-02-18 13:30:00,425.81,425.81,425.56,425.75,5287.0,424.7626,424.7626,424.5132,424.7028,5287.0
2025-02-18 13:35:00,425.73,425.76,425.6,425.66,5085.0,424.6828,424.7127,424.5531,424.613,5085.0
2025-02-18 13:40:00,425.66,425.67,425.4,425.52,5144.0,424.613,424.623,424.3536,424.4733,5144.0
2025-02-18 13:45:00,425.69,425.81,425.42,425.8,6356.0,424.6429,424.7626,424.3736,424.7526,6356.0
2025-02-18 13:50:00,425.75,425.92,425.74,425.85,2262.0,424.7028,424.8723,424.6928,424.8025,2262.0
2025-02-18 13:55:00,425.92,426.0,425.78,425.79,2699.0,424.8723,424.9521,424.7327,424.7427,2699.0
2025-02-18 14:00:00,425.74,426.0,425.74,426.0,1348.0,424.6928,424.9521,424.6928,424.9521,1348.0
2025-02-18 14:05:00,425.87,425.87,424.8,424.9,5734.0,424.8225,424.8225,423.7551,423.8549,5734.0
2025-02-18 14:10:00,425.14,425.27,424.97,425.05,1954.0,424.0943,424.2239,423.9247,424.0045,1954.0
2025-02-18 14:15:00,424.99,425.19,424.92,424.97,2559.0,423.9446,424.1441,423.8748,423.9247,2559.0
2025-02-18 14:20:00,424.87,425.7,424.76,425.56,5850.0,423.8249,424.6529,423.7152,424.5132,5850.0
2025-02-18 14:25:00,425.64,425.69,425.46,425.49,10550.0,424.593,424.6429,424.4135,424.4434,10550.0
2025-02-18 14:30:00,425.47,425.75,425.44,425.73,7383.0,424.4235,424.7028,424.3935,424.6828,7383.0
2025-02-18 14:35:00,425.81,425.81,425.43,425.43,3610.0,424.7626,424.7626,424.3836,424.3836,3610.0
2025-02-18 14:40:00,425.64,425.66,425.59,425.66,3181.0,424.593,424.613,424.5432,424.613,3181.0
2025-02-18 14:45:00,425.65,425.9,425.55,425.84,3995.0,424.603,424.8524,424.5033,424.7925,3995.0
2025-02-18 14:50:00,426.0,426.14,425.85,426.05,4506.0,424.9521,425.0918,424.8025,425.002,4506.0
2025-02-18 14:55:00,426.05,426.25,426.04,426.07,3165.0,425.002,425.2015,424.9921,425.022,3165.0
2025-02-18 15:00:00,426.13,426.13,425.97,426.06,16768.0,425.0818,425.0818,424.9222,425.012,16768.0
2025-02-18 15:05:00,426.05,426.09,425.97,425.99,4100.0,425.002,425.0419,424.9222,424.9422,4100.0
2025-02-18 15:10:00,425.99,426.02,425.89,426.02,2533.0,424.9422,424.9721,424.8424,424.9721,2533.0
2025-02-18 15:15:00,425.96,426.03,425.83,425.96,22474.0,424.9122,424.9821,424.7826,424.9122,22474.0
2025-02-18 15:20:00,425.96,426.01,425.79,425.97,24617.0,424.9122,424.9621,424.7427,424.9222,24617.0
2025-02-18 15:25:00,426.01,426.01,425.82,425.85,4180.0,424.9621,424.9621,424.7726,424.8025,4180.0
2025-02-18 15:30:00,425.81,426.01,425.81,425.86,3049.0,424.7626,424.9621,424.7626,424.8125,3049.0
2025-02-18 15:35:00,425.9,425.92,425.71,425.71,24853.0,424.8524,424.8723,424.6629,424.6629,24853.0
2025-02-18 15:40:00,425.78,426.05,425.66,425.76,13358.0,424.7327,425.002,424.613,424.7127,13358.0
2025-02-18 15:45:00,425.8,425.88,425.68,425.75,4693.0,424.7526,424.8324,424.6329,424.7028,4693.0
2025-02-18 15:50:00,425.78,426.54,425.78,426.42,17955.0,424.7327,425.4908,424.7327,425.3711,17955.0
2025-02-18 15:55:00,426.55,427.42,426.55,427.42,25921.0,425.5008,426.3687,425.5008,426.3687,25921.0
2025-02-19 09:30:00,426.95,426.95,426.0,426.53,44380.0,425.8998,425.8998,424.9521,425.4808,44380.0
2025-02-19 09:35:00,426.7,426.9,426.3,426.37,7852.0,425.6504,425.8499,425.2514,425.3212,7852.0
2025-02-19 09:40:00,426.23,426.52,426.11,426.22,6356.0,425.1816,425.4709,425.0619,425.1716,6356.0
2025-02-19 09:45:00,426.33,426.39,425.7,425.71,5184.0,425.2813,425.3412,424.6529,424.6629,5184.0
2025-02-19 09:50:00,426.0,426.39,425.99,426.39,4481.0,424.9521,425.3412,424.9422,425.3412,4481.0
2025-02-19 09:55:00,426.15,426.19,425.84,425.87,10204.0,425.1018,425.1417,424.7925,424.8225,10204.0
2025-02-19 10:00:00,425.9,426.23,425.44,425.44,5473.0,424.8524,425.1816,424.3935,424.3935,5473.0
2025-02-19 10:05:00,425.33,425.41,424.85,424.98,11713.0,424.2838,424.3636,423.805,423.9347,11713.0
2025-02-19 10:10:00,425.1,425.37,424.94,425.25,3882.0,424.0544,424.3237,423.8948,424.204,3882.0
2025-02-19 10:15:00,425.17,425.61,425.17,425.36,7084.0,424.1242,424.5631,424.1242,424.3137,7084.0
2025-02-19 10:20:00,425.39,425.39,425.06,425.2,6895.0,424.3436,424.3436,424.0145,424.1541,6895.0
2025-02-19 10:25:00,425.17,425.5,425.16,425.48,8203.0,424.1242,424.4534,424.1142,424.4334,8203.0
2025-02-19 10:30:00,425.47,426.11,425.47,425.86,14139.0,424.4235,425.0619,424.4235,424.8125,14139.0
2025-02-19 10:35:00,425.7,425.99,425.5,425.81,50306.0,424.6529,424.9422,424.4534,424.7626,50306.0
2025-02-19 10:40:00,425.95,426.17,425.84,426.17,4827.0,424.9023,425.1217,424.7925,425.1217,4827.0
2025-02-19 10:45:00,426.06,426.5,426.06,426.32,6176.0,425.012,425.4509,425.012,425.2714,6176.0
2025-02-19 10:50:00,426.28,426.29,425.99,426.04,1591.0,425.2315,425.2414,424.9422,424.9921,1591.0
2025-02-19 10:55:00,426.0,426.0,425.5,425.69,9993.0,424.9521,424.9521,424.4534,424.6429,9993.0
2025-02-19 11:00:00,425.72,426.38,425.72,426.17,9044.0,424.6728,425.3312,424.6728,425.1217,9044.0
2025-02-19 11:05:00,426.18,426.26,426.08,426.25,3779.0,425.1317,425.2115,425.032,425.2015,3779.0
2025-02-19 11:10:00,426.24,426.72,426.23,426.71,3634.0,425.1916,425.6704,425.1816,425.6604,3634.0
2025-02-19 11:15:00,426.85,426.91,426.71,426.86,4882.0,425.8001,425.8599,425.6604,425.81,4882.0
2025-02-19 11:20:00,426.8,426.85,426.71,426.82,2997.0,425.7502,425.8001,425.6604,425.7701,2997.0
2025-02-19 11:25:00,426.86,426.86,426.65,426.75,6617.0,425.81,425.81,425.6006,425.7003,6617.0
2025-02-19 11:30:00,426.62,426.79,426.52,426.79,3510.0,425.5706,425.7402,425.4709,425.7402,3510.0
2025-02-19 11:35:00,426.71,426.75,426.59,426.75,2957.0,425.6604,425.7003,425.5407,425.7003,2957.0
2025-02-19 11:40:00,426.71,427.17,426.7,427.17,11996.0,425.6604,426.1193,425.6504,426.1193,11996.0
2025-02-19 11:45:00,427.25,427.25,426.84,426.85,1353.0,426.1991,426.1991,425.7901,425.8001,1353.0
2025-02-19 11:50:00,426.88,427.14,426.87,427.14,1766.0,425.83,426.0893,425.82,426.0893,1766.0
2025-02-19 11:55:00,427.09,427.22,427.03,427.18,3980.0,426.0395,426.1691,425.9796,426.1292,3980.0
2025-02-19 12:00:00,427.14,427.48,427.11,427.34,2233.0,426.0893,426.4285,426.0594,426.2889,2233.0
2025-02-19 12:05:00,427.44,427.6,427.36,427.59,6691.0,426.3886,426.5482,426.3088,426.5382,6691.0
2025-02-19 12:10:00,427.54,427.54,427.31,427.34,4685.0,426.4884,426.4884,426.2589,426.2889,4685.0
2025-02-19 12:15:00,427.33,427.38,427.23,427.35,2069.0,426.2789,426.3288,426.1791,426.2988,2069.0
2025-02-19 12:20:00,427.21,427.25,427.06,427.06,2692.0,426.1592,426.1991,426.0095,426.0095,2692.0
2025-02-19 12:25:00,427.13,427.13,426.95,427.11,3193.0,426.0794,426.0794,425.8998,426.0594,3193.0
2025-02-19 12:30:00,427.06,427.11,426.94,426.98,4193.0,426.0095,426.0594,425.8898,425.9297,4193.0
2025-02-19 12:35:00,426.93,427.14,426.92,427.05,1464.0,425.8799,426.0893,425.8699,425.9996,1464.0
2025-02-19 12:40:00,427.08,427.48,427.07,427.47,10654.0,426.0295,426.4285,426.0195,426.4185,10654.0
2025-02-19 12:45:00,427.36,427.41,427.33,427.38,1519.0,426.3088,426.3587,426.2789,426.3288,1519.0
2025-02-19 12:50:00,427.38,427.74,427.37,427.74,8175.0,426.3288,426.6879,426.3188,426.6879,8175.0
2025-02-19 12:55:00,427.72,427.78,427.61,427.77,914.0,426.6679,426.7278,426.5582,426.7178,914.0
2025-02-19 13:00:00,427.55,427.57,427.33,427.33,5936.0,426.4983,426.5183,426.2789,426.2789,5936.0
2025-02-19 13:05:00,427.07,427.11,426.91,426.99,1533.0,426.0195,426.0594,425.8599,425.9397,1533.0
2025-02-19 13:10:00,426.87,426.93,426.68,426.9,2731.0,425.82,425.8799,425.6305,425.8499,2731.0
2025-02-19 13:15:00,426.89,427.41,426.89,427.4,3649.0,425.84,426.3587,425.84,426.3487,3649.0
2025-02-19 13:20:00,427.45,427.52,427.37,427.4,3058.0,426.3986,426.4684,426.3188,426.3487,3058.0
2025-02-19 13:25:00,427.43,427.51,427.34,427.42,3741.0,426.3786,426.4584,426.2889,426.3687,3741.0
2025-02-19 13:30:00,427.48,427.7,427.48,427.54,3580.0,426.4285,426.648,426.4285,426.4884,3580.0
2025-02-19 13:35:00,427.7,427.74,427.65,427.65,2138.0,426.648,426.6879,426.5981,426.5981,2138.0
2025-02-19 13:40:00,427.74,427.8,427.59,427.61,2741.0,426.6879,426.7477,426.5382,426.5582,2741.0
2025-02-19 13:45:00,427.55,427.59,427.52,427.52,2338.0,426.4983,426.5382,426.4684,426.4684,2338.0
2025-02-19 13:50:00,427.41,427.43,427.33,427.36,6944.0,426.3587,426.3786,426.2789,426.3088,6944.0
2025-02-19 13:55:00,427.36,427.36,427.13,427.24,1590.0,426.3088,426.3088,426.0794,426.1891,1590.0
2025-02-19 14:00:00,427.2,427.5,427.2,427.34,3911.0,426.1492,426.4485,426.1492,426.2889,3911.0
2025-02-19 14:05:00,427.31,427.43,427.28,427.31,4402.0,426.2589,426.3786,426.229,426.2589,4402.0
2025-02-19 14:10:00,427.42,427.87,427.34,427.87,4279.0,426.3687,426.8175,426.2889,426.8175,4279.0
2025-02-19 14:15:00,427.99,428.12,427.88,427.92,3451.0,426.9373,427.0669,426.8275,426.8674,3451.0
2025-02-19 14:20:00,428.19,428.25,428.12,428.2,3705.0,427.1368,427.1966,427.0669,427.1467,3705.0
2025-02-19 14:25:00,428.16,428.16,427.98,428.06,13164.0,427.1068,427.1068,426.9273,427.0071,13164.0
2025-02-19 14:30:00,427.98,428.13,427.92,428.05,10342.0,426.9273,427.0769,426.8674,426.9971,10342.0
2025-02-19 14:35:00,428.11,428.26,428.1,428.2,1613.0,427.057,427.2066,427.047,427.1467,1613.0
2025-02-19 14:40:00,428.22,428.34,428.04,428.17,4762.0,427.1667,427.2864,426.9871,427.1168,4762.0
2025-02-19 14:45:00,428.12,428.12,428.0,428.0,2020.0,427.0669,427.0669,426.9472,426.9472,2020.0
2025-02-19 14:50:00,428.11,428.43,428.1,428.42,5413.0,427.057,427.3762,427.047,427.3662,5413.0
2025-02-19 14:55:00,428.43,428.43,428.37,428.4,2674.0,427.3762,427.3762,427.3163,427.3462,2674.0
2025-02-19 15:00:00,428.35,428.35,428.05,428.05,9311.0,427.2964,427.2964,426.9971,426.9971,9311.0
2025-02-19 15:05:00,428.08,428.2,427.97,427.98,16140.0,427.027,427.1467,426.9173,426.9273,16140.0
2025-02-19 15:10:00,427.87,427.89,427.76,427.89,6626.0,426.8175,426.8375,426.7078,426.8375,6626.0
2025-02-19 15:15:00,427.95,428.2,427.93,428.01,4122.0,426.8974,427.1467,426.8774,426.9572,4122.0
2025-02-19 15:20:00,427.91,427.92,427.74,427.86,4924.0,426.8575,426.8674,426.6879,426.8076,4924.0
2025-02-19 15:25:00,427.79,427.79,426.76,426.93,4326.0,426.7377,426.7377,425.7103,425.8799,4326.0
2025-02-19 15:30:00,426.99,427.7,426.99,427.45,3724.0,425.9397,426.648,425.9397,426.3986,3724.0
2025-02-19 15:35:00,427.47,427.48,427.03,427.19,5880.0,426.4185,426.4285,425.9796,426.1392,5880.0
2025-02-19 15:40:00,427.28,427.44,427.09,427.09,4336.0,426.229,426.3886,426.0395,426.0395,4336.0
2025-02-19 15:45:00,426.97,427.15,426.91,426.96,7460.0,425.9198,426.0993,425.8599,425.9098,7460.0
2025-02-19 15:50:00,427.08,427.47,427.08,427.31,13553.0,426.0295,426.4185,426.0295,426.2589,13553.0
2025-02-19 15:55:00,427.31,427.7,427.21,427.57,19346.0,426.2589,426.648,426.1592,426.5183,19346.0
2025-02-20 09:30:00,427.19,427.19,426.5,426.5,56191.0,426.1392,426.1392,425.4509,425.4509,56191.0
2025-02-20 09:35:00,426.52,426.95,426.52,426.95,6211.0,425.4709,425.8998,425.4709,425.8998,6211.0
2025-02-20 09:40:00,426.88,427.11,426.28,426.3,4730.0,425.83,426.0594,425.2315,425.2514,4730.0
2025-02-20 09:45:00,426.23,426.37,425.85,425.9,9972.0,425.1816,425.3212,424.8025,424.8524,9972.0
2025-02-20 09:50:00,425.79,425.87,423.91,424.25,10879.0,424.7427,424.8225,422.8673,423.2065,10879.0
2025-02-20 09:55:00,424.33,424.33,423.21,423.21,16864.0,423.2863,423.2863,422.169,422.169,16864.0
2025-02-20 10:00:00,423.0,423.36,422.0,423.3,15631.0,421.9595,422.3186,420.962,422.2588,15631.0
2025-02-20 10:05:00,423.47,423.82,422.8,423.07,7447.0,422.4284,422.7775,421.76,422.0294,7447.0
2025-02-20 10:10:00,422.87,423.89,422.87,423.61,43918.0,421.8298,422.8473,421.8298,422.568,43918.0
2025-02-20 10:15:00,423.66,424.55,423.66,424.39,15827.0,422.6179,423.5057,422.6179,423.3461,15827.0
2025-02-20 10:20:00,424.47,424.88,424.13,424.4,10046.0,423.4259,423.8349,423.0867,423.3561,10046.0
2025-02-20 10:25:00,424.4,424.61,424.32,424.58,16240.0,423.3561,423.5656,423.2763,423.5356,16240.0
2025-02-20 10:30:00,424.58,424.9,424.58,424.66,209145.0,423.5356,423.8549,423.5356,423.6154,209145.0
2025-02-20 10:35:00,424.67,424.67,424.07,424.45,3462.0,423.6254,423.6254,423.0269,423.406,3462.0
2025-02-20 10:40:00,424.33,424.41,424.06,424.17,17513.0,423.2863,423.3661,423.0169,423.1267,17513.0
2025-02-20 10:45:00,424.1,424.14,423.57,423.59,6081.0,423.0568,423.0967,422.5281,422.5481,6081.0
2025-02-20 10:50:00,423.49,423.5,423.09,423.28,3976.0,422.4483,422.4583,422.0493,422.2388,3976.0
2025-02-20 10:55:00,423.29,423.5,422.58,422.71,4704.0,422.2488,422.4583,421.5406,421.6702,4704.0
2025-02-20 11:00:00,422.87,423.5,422.87,423.26,2828.0,421.8298,422.4583,421.8298,422.2189,2828.0
2025-02-20 11:05:00,423.43,424.06,423.34,424.06,7143.0,422.3885,423.0169,422.2987,423.0169,7143.0
2025-02-20 11:10:00,424.01,424.45,424.01,424.06,5653.0,422.967,423.406,422.967,423.0169,5653.0
2025-02-20 11:15:00,424.01,424.01,423.42,423.43,3879.0,422.967,422.967,422.3785,422.3885,3879.0
2025-02-20 11:20:00,423.61,423.9,423.61,423.89,2610.0,422.568,422.8573,422.568,422.8473,2610.0
2025-02-20 11:25:00,423.88,424.16,423.77,424.11,4114.0,422.8374,423.1167,422.7276,423.0668,4114.0
2025-02-20 11:30:00,424.13,424.14,423.73,423.78,2208.0,423.0867,423.0967,422.6877,422.7376,2208.0
2025-02-20 11:35:00,423.8,423.8,423.15,423.72,7338.0,422.7576,422.7576,422.1092,422.6778,7338.0
2025-02-20 11:40:00,423.66,423.86,423.5,423.84,3002.0,422.6179,422.8174,422.4583,422.7975,3002.0
2025-02-20 11:45:00,423.9,423.97,423.47,423.52,8359.0,422.8573,422.9271,422.4284,422.4782,8359.0
2025-02-20 11:50:00,423.49,423.97,423.49,423.7,8116.0,422.4483,422.9271,422.4483,422.6578,8116.0
2025-02-20 11:55:00,423.57,423.63,423.36,423.5,7366.0,422.5281,422.588,422.3186,422.4583,7366.0
2025-02-20 12:00:00,423.45,424.04,423.42,424.03,20215.0,422.4084,422.997,422.3785,422.987,20215.0
2025-02-20 12:05:00,424.11,424.44,424.1,424.3,7105.0,423.0668,423.396,423.0568,423.2563,7105.0
2025-02-20 12:10:00,424.4,424.51,424.26,424.41,2824.0,423.3561,423.4658,423.2164,423.3661,2824.0
2025-02-20 12:15:00,424.4,424.55,424.28,424.54,2577.0,423.3561,423.5057,423.2364,423.4957,2577.0
2025-02-20 12:20:00,424.59,424.59,424.22,424.41,6604.0,423.5456,423.5456,423.1765,423.3661,6604.0
2025-02-20 12:25:00,424.37,424.58,424.37,424.43,5063.0,423.3262,423.5356,423.3262,423.386,5063.0
2025-02-20 12:30:00,424.43,424.6,424.43,424.54,1957.0,423.386,423.5556,423.386,423.4957,1957.0
2025-02-20 12:35:00,424.5,424.72,424.41,424.41,4915.0,423.4558,423.6753,423.3661,423.3661,4915.0
2025-02-20 12:40:00,424.54,424.7,424.41,424.7,1263.0,423.4957,423.6553,423.3661,423.6553,1263.0
2025-02-20 12:45:00,424.6,424.65,424.26,424.29,1543.0,423.5556,423.6055,423.2164,423.2464,1543.0
2025-02-20 12:50:00,424.3,424.41,424.21,424.31,3231.0,423.2563,423.3661,423.1666,423.2663,3231.0
2025-02-20 12:55:00,424.31,424.31,423.81,423.84,2158.0,423.2663,423.2663,422.7675,422.7975,2158.0
2025-02-20 13:00:00,423.63,423.93,423.63,423.9,2706.0,422.588,422.8872,422.588,422.8573,2706.0
2025-02-20 13:05:00,423.91,424.17,423.87,424.01,3737.0,422.8673,423.1267,422.8274,422.967,3737.0
2025-02-20 13:10:00,424.02,424.23,424.02,424.23,2729.0,422.977,423.1865,422.977,423.1865,2729.0
2025-02-20 13:15:00,424.21,424.21,423.93,423.97,2023.0,423.1666,423.1666,422.8872,422.9271,2023.0
2025-02-20 13:20:00,423.97,424.02,423.56,423.66,7198.0,422.9271,422.977,422.5182,422.6179,7198.0
2025-02-20 13:25:00,423.72,423.95,423.72,423.86,3051.0,422.6778,422.9072,422.6778,422.8174,3051.0
2025-02-20 13:30:00,423.81,424.09,423.81,424.07,3643.0,422.7675,423.0468,422.7675,423.0269,3643.0
2025-02-20 13:35:00,424.03,424.22,424.03,424.14,4380.0,422.987,423.1765,422.987,423.0967,4380.0
2025-02-20 13:40:00,424.09,424.21,423.92,424.21,8048.0,423.0468,423.1666,422.8773,423.1666,8048.0
2025-02-20 13:45:00,424.19,424.24,424.0,424.0,3264.0,423.1466,423.1965,422.9571,422.9571,3264.0
2025-02-20 13:50:00,424.0,424.0,423.86,423.96,6039.0,422.9571,422.9571,422.8174,422.9172,6039.0
2025-02-20 13:55:00,423.96,424.35,423.89,424.3,7640.0,422.9172,423.3062,422.8473,423.2563,7640.0
2025-02-20 14:00:00,424.21,424.36,424.13,424.26,4024.0,423.1666,423.3162,423.0867,423.2164,4024.0
2025-02-20 14:05:00,424.42,424.47,424.26,424.35,3908.0,423.376,423.4259,423.2164,423.3062,3908.0
2025-02-20 14:10:00,424.42,424.76,424.42,424.74,2897.0,423.376,423.7152,423.376,423.6952,2897.0
2025-02-20 14:15:00,424.75,424.92,424.7,424.91,4016.0,423.7052,423.8748,423.6553,423.8648,4016.0
2025-02-20 14:20:00,424.93,425.03,424.87,424.88,8659.0,423.8848,423.9845,423.8249,423.8349,8659.0
2025-02-20 14:25:00,424.67,424.75,424.62,424.64,2378.0,423.6254,423.7052,423.5755,423.5955,2378.0
2025-02-20 14:30:00,424.67,424.67,424.28,424.28,3809.0,423.6254,423.6254,423.2364,423.2364,3809.0
2025-02-20 14:35:00,424.32,424.33,424.05,424.05,3043.0,423.2763,423.2863,423.0069,423.0069,3043.0
2025-02-20 14:40:00,424.08,424.44,424.01,424.36,2654.0,423.0369,423.396,422.967,423.3162,2654.0
2025-02-20 14:45:00,424.35,424.94,424.34,424.93,5587.0,423.3062,423.8948,423.2962,423.8848,5587.0
2025-02-20 14:50:00,424.98,425.16,424.81,425.0,7468.0,423.9347,424.1142,423.7651,423.9546,7468.0
2025-02-20 14:55:00,424.99,425.21,424.96,425.07,4873.0,423.9446,424.1641,423.9147,424.0244,4873.0
2025-02-20 15:00:00,425.07,425.17,424.94,425.13,6494.0,424.0244,424.1242,423.8948,424.0843,6494.0
2025-02-20 15:05:00,425.18,425.18,424.91,424.91,4633.0,424.1342,424.1342,423.8648,423.8648,4633.0
2025-02-20 15:10:00,424.96,424.96,424.62,424.75,9390.0,423.9147,423.9147,423.5755,423.7052,9390.0
2025-02-20 15:15:00,424.72,424.93,424.47,424.9,4332.0,423.6753,423.8848,423.4259,423.8549,4332.0
2025-02-20 15:20:00,425.0,425.21,424.93,424.94,5351.0,423.9546,424.1641,423.8848,423.8948,5351.0
2025-02-20 15:25:00,424.92,424.98,424.75,424.94,12826.0,423.8748,423.9347,423.7052,423.8948,12826.0
2025-02-20 15:30:00,424.95,425.0,424.86,425.0,6534.0,423.9047,423.9546,423.815,423.9546,6534.0
2025-02-20 15:35:00,424.94,424.94,424.63,424.68,6455.0,423.8948,423.8948,423.5855,423.6354,6455.0
2025-02-20 15:40:00,424.72,425.12,424.71,425.12,10975.0,423.6753,424.0743,423.6653,424.0743,10975.0
2025-02-20 15:45:00,424.98,425.31,424.98,425.26,19754.0,423.9347,424.2638,423.9347,424.214,19754.0
2025-02-20 15:50:00,425.34,425.55,425.03,425.24,22563.0,424.2938,424.5033,423.9845,424.194,22563.0
2025-02-20 15:55:00,425.2,425.5,424.95,425.4,29914.0,424.1541,424.4534,423.9047,424.3536,29914.0
2025-02-21 09:30:00,426.07,426.09,425.18,425.59,42752.0,425.022,425.0419,424.1342,424.5432,42752.0
2025-02-21 09:35:00,425.43,425.91,424.66,424.79,5109.0,424.3836,424.8624,423.6154,423.7451,5109.0
2025-02-21 09:40:00,424.87,424.94,424.5,424.89,4479.0,423.8249,423.8948,423.4558,423.8449,4479.0
2025-02-21 09:45:00,424.91,425.28,424.6,424.61,2700.0,423.8648,424.2339,423.5556,423.5656,2700.0
2025-02-21 09:50:00,424.61,424.73,424.18,424.37,3167.0,423.5656,423.6853,423.1366,423.3262,3167.0
2025-02-21 09:55:00,424.29,424.41,424.03,424.14,12567.0,423.2464,423.3661,422.987,423.0967,12567.0
2025-02-21 10:00:00,423.69,424.32,423.54,424.17,6865.0,422.6478,423.2763,422.4982,423.1267,6865.0
2025-02-21 10:05:00,424.02,424.2,423.45,424.12,7643.0,422.977,423.1566,422.4084,423.0768,7643.0
2025-02-21 10:10:00,424.38,424.59,423.74,424.1,7186.0,423.3361,423.5456,422.6977,423.0568,7186.0
2025-02-21 10:15:00,423.9,424.16,423.83,423.88,5764.0,422.8573,423.1167,422.7875,422.8374,5764.0
2025-02-21 10:20:00,423.76,423.82,423.0,423.02,13092.0,422.7177,422.7775,421.9595,421.9795,13092.0
2025-02-21 10:25:00,423.32,423.33,422.48,422.57,9742.0,422.2787,422.2887,421.4408,421.5306,9742.0
2025-02-21 10:30:00,422.44,422.89,422.16,422.38,3031.0,421.4009,421.8498,421.1216,421.3411,3031.0
2025-02-21 10:35:00,422.54,422.74,422.41,422.74,3718.0,421.5007,421.7002,421.371,421.7002,3718.0
2025-02-21 10:40:00,422.67,422.67,421.67,421.67,4252.0,421.6303,421.6303,420.6328,420.6328,4252.0
2025-02-21 10:45:00,421.61,422.46,421.61,422.21,4655.0,420.5729,421.4209,420.5729,421.1715,4655.0
2025-02-21 10:50:00,422.19,422.4,422.09,422.12,4093.0,421.1515,421.361,421.0518,421.0817,4093.0
2025-02-21 10:55:00,422.04,422.73,422.0,422.73,2029.0,421.0019,421.6902,420.962,421.6902,2029.0
2025-02-21 11:00:00,422.77,423.03,422.35,422.42,3784.0,421.7301,421.9895,421.3111,421.381,3784.0
2025-02-21 11:05:00,422.4,422.69,422.3,422.55,7594.0,421.361,421.6503,421.2613,421.5106,7594.0
2025-02-21 11:10:00,422.22,422.88,422.17,422.88,2559.0,421.1814,421.8398,421.1316,421.8398,2559.0
2025-02-21 11:15:00,423.0,423.1,422.66,422.94,3901.0,421.9595,422.0593,421.6204,421.8997,3901.0
2025-02-21 11:20:00,423.1,423.19,422.96,423.18,2417.0,422.0593,422.1491,421.9196,422.1391,2417.0
2025-02-21 11:25:00,422.9,422.91,422.51,422.68,2645.0,421.8598,421.8697,421.4707,421.6403,2645.0
2025-02-21 11:30:00,422.52,423.07,422.48,422.93,4066.0,421.4807,422.0294,421.4408,421.8897,4066.0
2025-02-21 11:35:00,422.95,422.95,422.7,422.94,1251.0,421.9097,421.9097,421.6603,421.8997,1251.0
2025-02-21 11:40:00,422.82,422.83,422.51,422.51,817.0,421.78,421.7899,421.4707,421.4707,817.0
2025-02-21 11:45:00,422.39,422.45,422.07,422.3,12487.0,421.351,421.4109,421.0318,421.2613,12487.0
2025-02-21 11:50:00,422.16,422.16,422.01,422.13,1989.0,421.1216,421.1216,420.972,421.0917,1989.0
2025-02-21 11:55:00,422.02,422.44,422.01,422.29,4926.0,420.9819,421.4009,420.972,421.2513,4926.0
2025-02-21 12:00:00,422.3,422.64,422.28,422.52,2755.0,421.2613,421.6004,421.2413,421.4807,2755.0
2025-02-21 12:05:00,422.58,422.6,422.5,422.51,848.0,421.5406,421.5605,421.4608,421.4707,848.0
2025-02-21 12:10:00,422.08,422.09,421.69,421.77,7668.0,421.0418,421.0518,420.6528,420.7326,7668.0
2025-02-21 12:15:00,421.74,421.74,421.16,421.16,20340.0,420.7026,420.7026,420.1241,420.1241,20340.0
2025-02-21 12:20:00,421.12,421.3,420.8,421.16,4433.0,420.0842,420.2637,419.7649,420.1241,4433.0
2025-02-21 12:25:00,421.21,421.48,421.17,421.29,14079.0,420.1739,420.4433,420.134,420.2537,14079.0
2025-02-21 12:30:00,421.25,421.32,420.93,420.96,3613.0,420.2138,420.2837,419.8946,419.9245,3613.0
2025-02-21 12:35:00,420.87,421.11,420.29,420.37,13023.0,419.8348,420.0742,419.2562,419.336,13023.0
2025-02-21 12:40:00,420.44,420.79,420.32,420.78,5747.0,419.4058,419.755,419.2861,419.745,5747.0
2025-02-21 12:45:00,420.58,420.58,420.33,420.48,5795.0,419.5455,419.5455,419.2961,419.4457,5795.0
2025-02-21 12:50:00,420.18,420.29,420.01,420.18,9472.0,419.1465,419.2562,418.9769,419.1465,9472.0
2025-02-21 12:55:00,420.19,420.2,419.56,419.85,13327.0,419.1564,419.1664,418.528,418.8173,13327.0
2025-02-21 13:00:00,419.74,419.74,419.11,419.31,6172.0,418.7075,418.7075,418.0791,418.2786,6172.0
2025-02-21 13:05:00,419.43,419.43,418.8,418.81,10335.0,418.3983,418.3983,417.7699,417.7798,10335.0
2025-02-21 13:10:00,418.82,418.83,418.32,418.8,4568.0,417.7898,417.7998,417.291,417.7699,4568.0
2025-02-21 13:15:00,418.88,419.25,418.82,418.9,50566.0,417.8497,418.2188,417.7898,417.8696,50566.0
2025-02-21 13:20:00,419.01,419.07,418.63,418.95,3956.0,417.9793,418.0392,417.6003,417.9195,3956.0
2025-02-21 13:25:00,418.86,419.25,418.56,418.58,24943.0,417.8297,418.2188,417.5304,417.5504,24943.0
2025-02-21 13:30:00,418.51,418.65,418.25,418.57,5271.0,417.4806,417.6202,417.2212,417.5404,5271.0
2025-02-21 13:35:00,418.54,419.54,418.54,418.86,7646.0,417.5105,418.508,417.5105,417.8297,7646.0
2025-02-21 13:40:00,419.06,419.07,418.44,418.5,17161.0,418.0292,418.0392,417.4107,417.4706,17161.0
2025-02-21 13:45:00,418.39,418.57,418.25,418.29,7764.0,417.3609,417.5404,417.2212,417.2611,7764.0
2025-02-21 13:50:00,418.37,418.55,418.31,418.46,5703.0,417.3409,417.5205,417.2811,417.4307,5703.0
2025-02-21 13:55:00,418.47,418.47,417.97,418.06,8424.0,417.4407,417.4407,416.9419,417.0317,8424.0
2025-02-21 14:00:00,418.11,418.24,417.64,417.77,15326.0,417.0816,417.2112,416.6127,416.7424,15326.0
2025-02-21 14:05:00,417.77,417.93,417.65,417.88,13885.0,416.7424,416.902,416.6227,416.8521,13885.0
2025-02-21 14:10:00,417.88,418.28,417.62,418.23,17784.0,416.8521,417.2511,416.5928,417.2013,17784.0
2025-02-21 14:15:00,418.11,418.14,417.5,417.5,13569.0,417.0816,417.1115,416.4731,416.4731,13569.0
2025-02-21 14:20:00,417.37,417.53,416.86,417.0,16863.0,416.3434,416.503,415.8346,415.9743,16863.0
2025-02-21 14:25:00,416.88,416.9,416.0,416.14,15042.0,415.8546,415.8745,414.9767,415.1164,15042.0
2025-02-21 14:30:00,416.09,416.94,416.09,416.55,9257.0,415.0665,415.9144,415.0665,415.5254,9257.0
2025-02-21 14:35:00,416.63,416.64,415.78,416.03,5170.0,415.6052,415.6152,414.7573,415.0067,5170.0
2025-02-21 14:40:00,416.04,416.14,415.78,416.11,5970.0,415.0166,415.1164,414.7573,415.0865,5970.0
2025-02-21 14:45:00,416.22,416.22,415.83,416.06,5314.0,415.1962,415.1962,414.8072,415.0366,5314.0
2025-02-21 14:50:00,416.09,416.72,416.09,416.22,4977.0,415.0665,415.695,415.0665,415.1962,4977.0
2025-02-21 14:55:00,416.32,416.52,416.02,416.08,9950.0,415.296,415.4955,414.9967,415.0565,9950.0
2025-02-21 15:00:00,416.08,416.55,416.0,416.19,13382.0,415.0565,415.5254,414.9767,415.1663,13382.0
2025-02-21 15:05:00,416.24,416.35,416.0,416.01,7997.0,415.2162,415.3259,414.9767,414.9867,7997.0
2025-02-21 15:10:00,416.04,416.52,415.88,416.29,13462.0,415.0166,415.4955,414.857,415.266,13462.0
2025-02-21 15:15:00,416.27,416.4,416.11,416.35,6716.0,415.2461,415.3758,415.0865,415.3259,6716.0
2025-02-21 15:20:00,416.31,416.65,416.25,416.65,25554.0,415.286,415.6251,415.2261,415.6251,25554.0
2025-02-21 15:25:00,416.65,416.67,416.32,416.5,8501.0,415.6251,415.6451,415.296,415.4755,8501.0
2025-02-21 15:30:00,416.5,416.7,416.21,416.47,11877.0,415.4755,415.675,415.1862,415.4456,11877.0
2025-02-21 15:35:00,416.45,416.45,416.19,416.29,10714.0,415.4256,415.4256,415.1663,415.266,10714.0
2025-02-21 15:40:00,416.36,416.41,415.77,415.91,8437.0,415.3359,415.3857,414.7473,414.887,8437.0
2025-02-21 15:45:00,415.89,416.21,415.61,416.06,9550.0,414.867,415.1862,414.5877,415.0366,9550.0
2025-02-21 15:50:00,416.24,416.38,415.94,416.37,26145.0,415.2162,415.3558,414.9169,415.3458,26145.0
2025-02-21 15:55:00,416.36,416.39,415.7,416.04,24899.0,415.3359,415.3658,414.6775,415.0166,24899.0
2025-02-24 09:30:00,417.49,418.77,417.37,417.48,44862.0,416.4631,417.7399,416.3434,416.4531,44862.0
2025-02-24 09:35:00,417.45,417.51,416.51,416.51,19006.0,416.4232,416.483,415.4855,415.4855,19006.0
2025-02-24 09:40:00,416.49,416.61,415.95,416.28,16715.0,415.4655,415.5852,414.9269,415.2561,16715.0
2025-02-24 09:45:00,416.53,416.94,416.12,416.19,11824.0,415.5054,415.9144,415.0965,415.1663,11824.0
2025-02-24 09:50:00,416.22,416.23,414.71,414.87,10785.0,415.1962,415.2062,413.6899,413.8495,10785.0
2025-02-24 09:55:00,414.6,414.79,413.79,413.8,46442.0,413.5802,413.7697,412.7722,412.7822,46442.0
2025-02-24 10:00:00,413.94,414.11,411.86,412.12,24070.0,412.9218,413.0914,410.8469,411.1063,24070.0
2025-02-24 10:05:00,412.33,412.84,411.01,412.67,24147.0,411.3158,411.8245,409.999,411.6549,24147.0
2025-02-24 10:10:00,412.79,414.0,412.78,413.84,9853.0,411.7746,412.9817,411.7647,412.8221,9853.0
2025-02-24 10:15:00,413.76,413.9,412.71,412.87,8365.0,412.7423,412.8819,411.6948,411.8544,8365.0
2025-02-24 10:20:00,413.21,413.49,412.86,413.14,9826.0,412.1936,412.4729,411.8445,412.1238,9826.0
2025-02-24 10:25:00,413.32,413.4,412.16,412.35,23098.0,412.3033,412.3831,411.1462,411.3357,23098.0
2025-02-24 10:30:00,412.37,412.74,412.13,412.37,15546.0,411.3557,411.7248,411.1163,411.3557,15546.0
2025-02-24 10:35:00,412.45,412.61,411.9,412.21,9432.0,411.4355,411.5951,410.8868,411.1961,9432.0
2025-02-24 10:40:00,412.19,412.67,411.77,411.98,5616.0,411.1761,411.6549,410.7572,410.9666,5616.0
2025-02-24 10:45:00,412.08,412.22,411.21,411.81,16128.0,411.0664,411.206,410.1985,410.7971,16128.0
2025-02-24 10:50:00,412.08,412.14,411.38,411.6,16949.0,411.0664,411.1262,410.3681,410.5876,16949.0
2025-02-24 10:55:00,411.51,412.09,411.2,412.09,8940.0,410.4978,411.0764,410.1886,411.0764,8940.0
2025-02-24 11:00:00,412.14,412.65,412.0,412.54,6461.0,411.1262,411.635,410.9866,411.5253,6461.0
2025-02-24 11:05:00,412.57,413.12,412.51,412.63,7424.0,411.5552,412.1038,411.4953,411.615,7424.0
2025-02-24 11:10:00,412.82,413.09,412.6,412.83,13235.0,411.8046,412.0739,411.5851,411.8145,13235.0
2025-02-24 11:15:00,412.87,413.4,412.75,413.39,5403.0,411.8544,412.3831,411.7347,412.3732,5403.0
2025-02-24 11:20:00,413.51,413.7,413.3,413.69,10749.0,412.4929,412.6824,412.2834,412.6724,10749.0
2025-02-24 11:25:00,413.68,414.73,413.68,414.57,22596.0,412.6625,413.7099,412.6625,413.5503,22596.0
2025-02-24 11:30:00,414.65,414.87,414.55,414.55,10164.0,413.6301,413.8495,413.5303,413.5303,10164.0
2025-02-24 11:35:00,414.62,414.69,413.83,413.95,7131.0,413.6001,413.67,412.8121,412.9318,7131.0
2025-02-24 11:40:00,413.94,415.13,413.9,414.84,10089.0,412.9218,414.1089,412.8819,413.8196,10089.0
2025-02-24 11:45:00,414.88,415.32,414.86,414.95,8622.0,413.8595,414.2984,413.8396,413.9293,8622.0
2025-02-24 11:50:00,414.89,414.99,414.64,414.78,8949.0,413.8695,413.9692,413.6201,413.7597,8949.0
2025-02-24 11:55:00,414.62,414.79,414.37,414.48,3113.0,413.6001,413.7697,413.3508,413.4605,3113.0
2025-02-24 12:00:00,414.4,415.18,414.34,415.17,7839.0,413.3807,414.1588,413.3208,414.1488,7839.0
2025-02-24 12:05:00,415.17,415.29,414.59,415.06,18017.0,414.1488,414.2685,413.5702,414.0391,18017.0
2025-02-24 12:10:00,415.04,415.2,414.67,414.87,4959.0,414.0191,414.1787,413.65,413.8495,4959.0
2025-02-24 12:15:00,415.04,415.81,415.02,415.8,20243.0,414.0191,414.7872,413.9992,414.7772,20243.0
2025-02-24 12:20:00,415.82,416.02,415.64,415.7,2572.0,414.7972,414.9967,414.6176,414.6775,2572.0
2025-02-24 12:25:00,415.65,415.89,415.44,415.6,4372.0,414.6276,414.867,414.4181,414.5777,4372.0
2025-02-24 12:30:00,415.42,415.55,415.2,415.46,2138.0,414.3982,414.5279,414.1787,414.4381,2138.0
2025-02-24 12:35:00,415.42,415.79,415.41,415.72,4016.0,414.3982,414.7673,414.3882,414.6974,4016.0
2025-02-24 12:40:00,415.68,416.01,415.68,415.88,6669.0,414.6575,414.9867,414.6575,414.857,6669.0
2025-02-24 12:45:00,415.93,416.12,415.61,415.95,5869.0,414.9069,415.0965,414.5877,414.9269,5869.0
2025-02-24 12:50:00,415.91,415.91,415.32,415.32,4978.0,414.887,414.887,414.2984,414.2984,4978.0
2025-02-24 12:55:00,415.38,415.75,415.15,415.16,5136.0,414.3583,414.7274,414.1288,414.1388,5136.0
2025-02-24 13:00:00,415.29,415.44,415.24,415.24,1850.0,414.2685,414.4181,414.2186,414.2186,1850.0
2025-02-24 13:05:00,415.34,415.61,415.28,415.43,94536.0,414.3184,414.5877,414.2585,414.4081,94536.0
2025-02-24 13:10:00,415.63,415.66,415.34,415.49,4443.0,414.6077,414.6376,414.3184,414.468,4443.0
2025-02-24 13:15:00,415.68,416.22,415.67,416.02,4395.0,414.6575,415.1962,414.6476,414.9967,4395.0
2025-02-24 13:20:00,415.98,416.02,415.56,415.71,2737.0,414.9568,414.9967,414.5378,414.6875,2737.0
2025-02-24 13:25:00,415.8,416.08,415.77,415.99,5150.0,414.7772,415.0565,414.7473,414.9668,5150.0
2025-02-24 13:30:00,415.91,416.0,415.62,415.7,4616.0,414.887,414.9767,414.5977,414.6775,4616.0
2025-02-24 13:35:00,415.73,415.83,415.59,415.69,2609.0,414.7074,414.8072,414.5678,414.6675,2609.0
2025-02-24 13:40:00,415.82,416.04,415.7,415.74,4156.0,414.7972,415.0166,414.6775,414.7174,4156.0
2025-02-24 13:45:00,415.88,416.04,415.5,415.77,4974.0,414.857,415.0166,414.478,414.7473,4974.0
2025-02-24 13:50:00,415.84,415.85,415.46,415.68,4593.0,414.8171,414.8271,414.4381,414.6575,4593.0
2025-02-24 13:55:00,415.61,415.73,415.02,415.3,3718.0,414.5877,414.7074,413.9992,414.2785,3718.0
2025-02-24 14:00:00,415.25,415.72,415.25,415.72,4616.0,414.2286,414.6974,414.2286,414.6974,4616.0
2025-02-24 14:05:00,415.66,415.77,415.07,415.21,6136.0,414.6376,414.7473,414.049,414.1887,6136.0
2025-02-24 14:10:00,415.21,415.21,414.84,415.21,7461.0,414.1887,414.1887,413.8196,414.1887,7461.0
2025-02-24 14:15:00,415.1,415.17,414.77,414.9,12061.0,414.079,414.1488,413.7498,413.8795,12061.0
2025-02-24 14:20:00,414.75,414.85,414.56,414.79,2247.0,413.7298,413.8296,413.5403,413.7697,2247.0
2025-02-24 14:25:00,414.7,414.82,414.48,414.56,3946.0,413.6799,413.7996,413.4605,413.5403,3946.0
2025-02-24 14:30:00,414.56,415.06,414.52,415.06,4077.0,413.5403,414.0391,413.5004,414.0391,4077.0
2025-02-24 14:35:00,414.94,414.94,414.75,414.77,6346.0,413.9194,413.9194,413.7298,413.7498,6346.0
2025-02-24 14:40:00,414.85,414.87,414.39,414.46,5468.0,413.8296,413.8495,413.3707,413.4405,5468.0
2025-02-24 14:45:00,414.52,414.53,414.3,414.47,6657.0,413.5004,413.5104,413.2809,413.4505,6657.0
2025-02-24 14:50:00,414.4,414.65,414.16,414.17,11894.0,413.3807,413.6301,413.1413,413.1512,11894.0
2025-02-24 14:55:00,414.21,414.31,414.0,414.27,9798.0,413.1911,413.2909,412.9817,413.251,9798.0
2025-02-24 15:00:00,414.21,414.21,413.68,414.04,8115.0,413.1911,413.1911,412.6625,413.0216,8115.0
2025-02-24 15:05:00,413.86,414.32,413.85,414.32,4676.0,412.842,413.3009,412.832,413.3009,4676.0
2025-02-24 15:10:00,414.22,414.24,414.13,414.19,3459.0,413.2011,413.2211,413.1113,413.1712,3459.0
2025-02-24 15:15:00,414.28,414.58,413.98,414.2,6119.0,413.261,413.5602,412.9617,413.1812,6119.0
2025-02-24 15:20:00,413.98,414.38,413.97,414.0,19190.0,412.9617,413.3607,412.9517,412.9817,19190.0
2025-02-24 15:25:00,414.03,414.11,413.77,413.78,5312.0,413.0116,413.0914,412.7522,412.7622,5312.0
2025-02-24 15:30:00,413.86,414.37,413.86,414.27,6382.0,412.842,413.3508,412.842,413.251,6382.0
2025-02-24 15:35:00,414.21,414.37,413.99,414.06,3661.0,413.1911,413.3508,412.9717,413.0415,3661.0
2025-02-24 15:40:00,413.93,413.94,413.29,413.42,6310.0,412.9118,412.9218,412.2734,412.4031,6310.0
2025-02-24 15:45:00,413.5,413.73,413.4,413.57,7946.0,412.4829,412.7123,412.3831,412.5527,7946.0
2025-02-24 15:50:00,413.66,413.66,412.06,412.16,13400.0,412.6425,412.6425,411.0464,411.1462,13400.0
2025-02-24 15:55:00,412.23,412.28,411.52,411.89,22429.0,411.216,411.2659,410.5078,410.8769,22429.0
2025-02-25 09:30:00,411.07,411.07,410.13,410.56,73252.0,410.0589,410.0589,409.1212,409.5501,73252.0
2025-02-25 09:35:00,410.76,411.29,410.04,411.0,4093.0,409.7496,410.2783,409.0314,409.989,4093.0
2025-02-25 09:40:00,410.8,410.8,409.57,409.65,17546.0,409.7895,409.7895,408.5626,408.6424,17546.0
2025-02-25 09:45:00,409.75,409.83,408.69,408.87,11295.0,408.7421,408.8219,407.6847,407.8643,11295.0
2025-02-25 09:50:00,409.11,409.11,407.22,407.89,21697.0,408.1037,408.1037,406.2183,406.8867,21697.0
2025-02-25 09:55:00,407.79,409.03,407.78,408.52,12627.0,406.7869,408.0239,406.777,407.5151,12627.0
2025-02-25 10:00:00,408.55,408.55,406.86,406.9,10904.0,407.5451,407.5451,405.8592,405.8991,10904.0
2025-02-25 10:05:00,407.19,407.43,406.75,407.23,16962.0,406.1884,406.4278,405.7495,406.2283,16962.0
2025-02-25 10:10:00,407.28,407.68,405.94,406.0,11599.0,406.2782,406.6772,404.9415,405.0013,11599.0
2025-02-25 10:15:00,406.35,406.56,404.67,404.68,22322.0,405.3505,405.56,403.6746,403.6846,22322.0
2025-02-25 10:20:00,404.83,405.25,403.89,404.47,10847.0,403.8342,404.2532,402.8965,403.4751,10847.0
2025-02-25 10:25:00,404.34,405.13,403.92,404.0,10823.0,403.3454,404.1335,402.9265,403.0063,10823.0
2025-02-25 10:30:00,404.11,404.45,403.84,404.33,13365.0,403.116,403.4552,402.8467,403.3355,13365.0
2025-02-25 10:35:00,404.51,405.71,404.44,405.58,11358.0,403.515,404.7121,403.4452,404.5824,11358.0
2025-02-25 10:40:00,405.59,405.59,404.68,405.04,19928.0,404.5924,404.5924,403.6846,404.0437,19928.0
2025-02-25 10:45:00,405.13,405.54,404.8,405.47,10809.0,404.1335,404.5425,403.8043,404.4726,10809.0
2025-02-25 10:50:00,405.51,406.45,405.33,406.38,7003.0,404.5125,405.4502,404.333,405.3804,7003.0
2025-02-25 10:55:00,406.11,406.31,405.46,405.46,15772.0,405.1111,405.3106,404.4627,404.4627,15772.0
2025-02-25 11:00:00,405.5,405.5,404.32,404.53,7292.0,404.5026,404.5026,403.3255,403.535,7292.0
2025-02-25 11:05:00,404.54,405.19,404.0,404.88,12771.0,403.5449,404.1933,403.0063,403.8841,12771.0
2025-02-25 11:10:00,404.82,405.32,404.68,404.91,11648.0,403.8242,404.323,403.6846,403.914,11648.0
2025-02-25 11:15:00,405.07,405.08,404.55,405.0,7585.0,404.0736,404.0836,403.5549,404.0038,7585.0
2025-02-25 11:20:00,404.94,405.12,404.43,404.85,46831.0,403.944,404.1235,403.4352,403.8542,46831.0
2025-02-25 11:25:00,404.95,405.03,404.0,404.11,6317.0,403.9539,404.0337,403.0063,403.116,6317.0
2025-02-25 11:30:00,404.3,404.33,403.27,404.3,14832.0,403.3055,403.3355,402.2781,403.3055,14832.0
2025-02-25 11:35:00,404.07,404.73,403.78,404.66,6101.0,403.0761,403.7345,402.7868,403.6646,6101.0
2025-02-25 11:40:00,404.62,404.66,404.3,404.66,6824.0,403.6247,403.6646,403.3055,403.6646,6824.0
2025-02-25 11:45:00,404.7,405.66,404.58,405.61,5849.0,403.7045,404.6622,403.5848,404.6123,5849.0
2025-02-25 11:50:00,405.55,406.14,405.55,406.01,5146.0,404.5525,405.141,404.5525,405.0113,5146.0
2025-02-25 11:55:00,406.02,407.45,405.93,407.07,12327.0,405.0213,406.4478,404.9315,406.0687,12327.0
2025-02-25 12:00:00,407.01,407.1,406.61,406.62,7325.0,406.0089,406.0986,405.6098,405.6198,7325.0
2025-02-25 12:05:00,406.56,406.84,406.36,406.52,3901.0,405.56,405.8393,405.3605,405.5201,3901.0
2025-02-25 12:10:00,406.64,406.98,406.47,406.48,11544.0,405.6398,405.9789,405.4702,405.4802,11544.0
2025-02-25 12:15:00,406.57,406.8,406.37,406.43,9264.0,405.5699,405.7994,405.3704,405.4303,9264.0
2025-02-25 12:20:00,406.38,406.53,405.8,406.53,5516.0,405.3804,405.53,404.8018,405.53,5516.0
2025-02-25 12:25:00,406.57,407.31,406.5,407.31,6211.0,405.5699,406.3081,405.5001,406.3081,6211.0
2025-02-25 12:30:00,407.32,407.5,407.22,407.33,45904.0,406.3181,406.4977,406.2183,406.3281,45904.0
2025-02-25 12:35:00,407.28,407.83,407.28,407.67,10851.0,406.2782,406.8268,406.2782,406.6672,10851.0
2025-02-25 12:40:00,407.61,408.06,407.61,407.82,6388.0,406.6074,407.0563,406.6074,406.8169,6388.0
2025-02-25 12:45:00,407.88,407.89,407.53,407.72,2264.0,406.8767,406.8867,406.5276,406.7171,2264.0
2025-02-25 12:50:00,407.74,408.04,407.72,407.98,7238.0,406.7371,407.0363,406.7171,406.9765,7238.0
2025-02-25 12:55:00,407.99,408.34,407.81,408.24,16599.0,406.9864,407.3356,406.8069,407.2358,16599.0
2025-02-25 13:00:00,408.29,408.88,408.28,408.82,5120.0,407.2857,407.8743,407.2757,407.8144,5120.0
2025-02-25 13:05:00,408.67,409.38,408.66,409.05,3927.0,407.6648,408.373,407.6548,408.0438,3927.0
2025-02-25 13:10:00,408.99,409.14,408.31,408.33,6742.0,407.984,408.1336,407.3057,407.3256,6742.0
2025-02-25 13:15:00,408.27,408.41,407.92,408.0,5076.0,407.2658,407.4054,406.9166,406.9964,5076.0
2025-02-25 13:20:00,407.96,408.37,407.95,408.36,2908.0,406.9565,407.3655,406.9465,407.3555,2908.0
2025-02-25 13:25:00,408.35,408.36,407.27,407.27,12206.0,407.3456,407.3555,406.2682,406.2682,12206.0
2025-02-25 13:30:00,407.27,407.67,407.22,407.6,24325.0,406.2682,406.6672,406.2183,406.5974,24325.0
2025-02-25 13:35:00,407.56,408.82,407.41,408.82,4051.0,406.5575,407.8144,406.4079,407.8144,4051.0
2025-02-25 13:40:00,408.72,408.88,408.51,408.87,6240.0,407.7147,407.8743,407.5052,407.8643,6240.0
2025-02-25 13:45:00,408.73,408.86,408.58,408.58,2104.0,407.7246,407.8543,407.575,407.575,2104.0
2025-02-25 13:50:00,408.5,408.61,407.99,408.19,2182.0,407.4952,407.6049,406.9864,407.186,2182.0
2025-02-25 13:55:00,408.14,408.26,407.98,407.98,4646.0,407.1361,407.2558,406.9765,406.9765,4646.0
2025-02-25 14:00:00,408.02,408.17,407.77,407.87,5004.0,407.0164,407.166,406.767,406.8667,5004.0
2025-02-25 14:05:00,407.84,408.06,407.76,408.06,4253.0,406.8368,407.0563,406.757,407.0563,4253.0
2025-02-25 14:10:00,407.89,407.92,407.1,407.1,6008.0,406.8867,406.9166,406.0986,406.0986,6008.0
2025-02-25 14:15:00,406.9,407.38,406.57,407.37,6871.0,405.8991,406.3779,405.5699,406.368,6871.0
2025-02-25 14:20:00,406.94,407.03,406.75,407.02,9582.0,405.939,406.0288,405.7495,406.0188,9582.0
2025-02-25 14:25:00,406.91,407.03,406.69,406.8,7065.0,405.9091,406.0288,405.6896,405.7994,7065.0
2025-02-25 14:30:00,406.75,407.27,406.75,407.27,7167.0,405.7495,406.2682,405.7495,406.2682,7167.0
2025-02-25 14:35:00,407.4,408.25,406.88,408.24,6036.0,406.3979,407.2458,405.8792,407.2358,6036.0
2025-02-25 14:40:00,408.18,408.4,408.18,408.28,3409.0,407.176,407.3954,407.176,407.2757,3409.0
2025-02-25 14:45:00,407.87,408.28,407.54,408.27,4670.0,406.8667,407.2757,406.5376,407.2658,4670.0
2025-02-25 14:50:00,408.36,408.36,408.15,408.28,4391.0,407.3555,407.3555,407.1461,407.2757,4391.0
2025-02-25 14:55:00,408.3,408.41,408.16,408.16,7353.0,407.2957,407.4054,407.156,407.156,7353.0
2025-02-25 15:00:00,408.17,408.55,407.92,408.4,4117.0,407.166,407.5451,406.9166,407.3954,4117.0
2025-02-25 15:05:00,408.45,408.74,408.26,408.36,7658.0,407.4453,407.7346,407.2558,407.3555,7658.0
2025-02-25 15:10:00,408.28,408.37,407.91,408.33,8480.0,407.2757,407.3655,406.9066,407.3256,8480.0
2025-02-25 15:15:00,408.35,408.81,408.16,408.75,10346.0,407.3456,407.8044,407.156,407.7446,10346.0
2025-02-25 15:20:00,408.83,409.55,408.56,409.55,11614.0,407.8244,408.5426,407.555,408.5426,11614.0
2025-02-25 15:25:00,409.37,409.43,408.75,408.75,7773.0,408.3631,408.4229,407.7446,407.7446,7773.0
2025-02-25 15:30:00,408.91,408.91,408.34,408.52,5636.0,407.9042,407.9042,407.3356,407.5151,5636.0
2025-02-25 15:35:00,408.52,408.79,407.55,407.56,9250.0,407.5151,407.7845,406.5475,406.5575,9250.0
2025-02-25 15:40:00,407.67,408.12,407.59,407.77,7108.0,406.6672,407.1161,406.5874,406.767,7108.0
2025-02-25 15:45:00,407.8,407.87,407.42,407.8,9624.0,406.7969,406.8667,406.4179,406.7969,9624.0
2025-02-25 15:50:00,407.6,407.82,406.74,406.91,11539.0,406.5974,406.8169,405.7395,405.9091,11539.0
2025-02-25 15:55:00,406.95,407.84,406.77,407.34,17689.0,405.949,406.8368,405.7695,406.338,17689.0
2025-02-26 09:30:00,409.34,409.4,408.37,408.83,47391.0,408.3331,408.393,407.3655,407.8244,47391.0
2025-02-26 09:35:00,408.85,410.19,408.51,410.09,177041.0,407.8443,409.181,407.5052,409.0813,177041.0
2025-02-26 09:40:00,410.18,410.18,408.62,409.5,6782.0,409.1711,409.1711,407.6149,408.4927,6782.0
2025-02-26 09:45:00,409.37,410.44,409.11,410.44,11706.0,408.3631,409.4304,408.1037,409.4304,11706.0
2025-02-26 09:50:00,410.51,411.15,410.18,411.04,6159.0,409.5003,410.1387,409.1711,410.0289,6159.0
2025-02-26 09:55:00,411.12,411.3,410.36,411.03,11121.0,410.1088,410.2883,409.3506,410.019,11121.0
2025-02-26 10:00:00,411.15,411.52,410.85,411.23,4361.0,410.1387,410.5078,409.8394,410.2185,4361.0
2025-02-26 10:05:00,411.19,411.22,410.4,411.17,3971.0,410.1786,410.2085,409.3905,410.1586,3971.0
2025-02-26 10:10:00,411.22,411.84,410.97,411.7,40860.0,410.2085,410.827,409.9591,410.6873,40860.0
2025-02-26 10:15:00,411.75,412.52,411.59,412.52,6968.0,410.7372,411.5053,410.5776,411.5053,6968.0
2025-02-26 10:20:00,412.3,412.72,411.63,411.87,12817.0,411.2858,411.7048,410.6175,410.8569,12817.0
2025-02-26 10:25:00,412.03,412.09,410.9,410.91,45291.0,411.0165,411.0764,409.8893,409.8993,45291.0
2025-02-26 10:30:00,411.1,411.76,411.1,411.47,11383.0,410.0888,410.7472,410.0888,410.4579,11383.0
2025-02-26 10:35:00,411.58,412.24,411.43,411.68,5807.0,410.5676,411.226,410.418,410.6674,5807.0
2025-02-26 10:40:00,411.8,412.25,411.75,411.92,4770.0,410.7871,411.236,410.7372,410.9068,4770.0
2025-02-26 10:45:00,411.94,412.2,411.89,411.93,8224.0,410.9267,411.1861,410.8769,410.9168,8224.0
2025-02-26 10:50:00,411.99,412.27,411.5,411.98,4448.0,410.9766,411.2559,410.4878,410.9666,4448.0
2025-02-26 10:55:00,411.83,412.36,411.75,412.27,3902.0,410.817,411.3457,410.7372,411.2559,3902.0
2025-02-26 11:00:00,412.3,412.63,412.29,412.59,3064.0,411.2858,411.615,411.2759,411.5751,3064.0
2025-02-26 11:05:00,412.47,412.87,412.47,412.85,6952.0,411.4554,411.8544,411.4554,411.8345,6952.0
2025-02-26 11:10:00,412.95,413.16,412.8,413.08,3222.0,411.9342,412.1437,411.7846,412.0639,3222.0
2025-02-26 11:15:00,413.01,413.06,412.55,412.56,2123.0,411.9941,412.044,411.5352,411.5452,2123.0
2025-02-26 11:20:00,412.68,412.82,412.2,412.49,4916.0,411.6649,411.8046,411.1861,411.4754,4916.0
2025-02-26 11:25:00,412.52,412.57,412.17,412.33,3142.0,411.5053,411.5552,411.1562,411.3158,3142.0
2025-02-26 11:30:00,412.19,412.34,411.88,412.27,3697.0,411.1761,411.3257,410.8669,411.2559,3697.0
2025-02-26 11:35:00,412.6,413.0,412.36,413.0,15584.0,411.5851,411.9841,411.3457,411.9841,15584.0
2025-02-26 11:40:00,412.95,412.99,412.19,412.54,3138.0,411.9342,411.9742,411.1761,411.5253,3138.0
2025-02-26 11:45:00,412.73,412.82,412.58,412.71,968.0,411.7148,411.8046,411.5652,411.6948,968.0
2025-02-26 11:50:00,412.74,413.2,412.68,413.2,4088.0,411.7248,412.1836,411.6649,412.1836,4088.0
2025-02-26 11:55:00,412.58,412.58,412.02,412.08,2071.0,411.5652,411.5652,411.0065,411.0664,2071.0
2025-02-26 12:00:00,412.03,412.4,411.96,412.37,5267.0,411.0165,411.3856,410.9467,411.3557,5267.0
2025-02-26 12:05:00,412.58,413.02,412.48,412.7,10788.0,411.5652,412.0041,411.4654,411.6849,10788.0
2025-02-26 12:10:00,412.67,413.0,412.42,412.92,13087.0,411.6549,411.9841,411.4056,411.9043,13087.0
2025-02-26 12:15:00,412.88,413.13,412.19,412.68,15560.0,411.8644,412.1138,411.1761,411.6649,15560.0
2025-02-26 12:20:00,412.64,412.77,412.37,412.57,5114.0,411.625,411.7547,411.3557,411.5552,5114.0
2025-02-26 12:25:00,412.48,412.66,412.11,412.61,23471.0,411.4654,411.645,411.0963,411.5951,23471.0
2025-02-26 12:30:00,412.74,412.9,411.94,412.2,8708.0,411.7248,411.8844,410.9267,411.1861,8708.0
2025-02-26 12:35:00,411.78,412.0,411.52,411.7,5928.0,410.7671,410.9866,410.5078,410.6873,5928.0
2025-02-26 12:40:00,411.5,411.7,411.17,411.59,18604.0,410.4878,410.6873,410.1586,410.5776,18604.0
2025-02-26 12:45:00,411.67,411.71,411.15,411.15,2607.0,410.6574,410.6973,410.1387,410.1387,2607.0
2025-02-26 12:50:00,411.08,411.08,410.3,410.76,1704.0,410.0688,410.0688,409.2908,409.7496,1704.0
2025-02-26 12:55:00,410.85,410.85,409.79,410.06,4016.0,409.8394,409.8394,408.782,409.0514,4016.0
2025-02-26 13:00:00,410.15,410.35,409.5,409.7,7013.0,409.1411,409.3406,408.4927,408.6922,7013.0
2025-02-26 13:05:00,409.81,409.81,409.44,409.64,7175.0,408.802,408.802,408.4329,408.6324,7175.0
2025-02-26 13:10:00,409.86,410.03,409.6,409.71,4077.0,408.8518,409.0214,408.5925,408.7022,4077.0
2025-02-26 13:15:00,409.31,409.63,409.21,409.63,2439.0,408.3032,408.6224,408.2034,408.6224,2439.0
2025-02-26 13:20:00,409.46,409.93,409.46,409.72,3517.0,408.4528,408.9217,408.4528,408.7122,3517.0
2025-02-26 13:25:00,409.77,409.77,408.7,408.7,2031.0,408.7621,408.7621,407.6947,407.6947,2031.0
2025-02-26 13:30:00,408.44,409.13,408.38,409.12,4391.0,407.4353,408.1236,407.3755,408.1137,4391.0
2025-02-26 13:35:00,408.93,408.96,408.52,408.55,11712.0,407.9241,407.9541,407.5151,407.5451,11712.0
2025-02-26 13:40:00,408.24,408.41,407.62,408.09,17261.0,407.2358,407.4054,406.6174,407.0862,17261.0
2025-02-26 13:45:00,408.14,408.27,407.81,407.84,3996.0,407.1361,407.2658,406.8069,406.8368,3996.0
2025-02-26 13:50:00,407.82,407.96,407.54,407.72,2906.0,406.8169,406.9565,406.5376,406.7171,2906.0
2025-02-26 13:55:00,407.75,407.76,406.82,407.22,7074.0,406.747,406.757,405.8193,406.2183,7074.0
2025-02-26 14:00:00,407.02,407.63,406.93,407.11,5058.0,406.0188,406.6273,405.9291,406.1086,5058.0
2025-02-26 14:05:00,406.98,406.98,406.5,406.79,5798.0,405.9789,405.9789,405.5001,405.7894,5798.0
2025-02-26 14:10:00,406.8,407.26,406.79,406.99,5423.0,405.7994,406.2582,405.7894,405.9889,5423.0
2025-02-26 14:15:00,407.04,407.34,406.62,407.33,3578.0,406.0388,406.338,405.6198,406.3281,3578.0
2025-02-26 14:20:00,407.73,408.24,407.63,407.9,8236.0,406.7271,407.2358,406.6273,406.8967,8236.0
2025-02-26 14:25:00,407.85,408.04,407.74,407.77,7629.0,406.8468,407.0363,406.7371,406.767,7629.0
2025-02-26 14:30:00,407.49,408.12,407.49,408.04,6584.0,406.4877,407.1161,406.4877,407.0363,6584.0
2025-02-26 14:35:00,408.17,408.25,407.9,408.25,2877.0,407.166,407.2458,406.8967,407.2458,2877.0
2025-02-26 14:40:00,408.18,408.56,408.03,408.22,2999.0,407.176,407.555,407.0264,407.2159,2999.0
2025-02-26 14:45:00,408.19,408.34,408.09,408.2,3437.0,407.186,407.3356,407.0862,407.1959,3437.0
2025-02-26 14:50:00,408.05,408.07,407.77,407.89,4975.0,407.0463,407.0663,406.767,406.8867,4975.0
2025-02-26 14:55:00,407.88,407.88,406.88,406.99,4364.0,406.8767,406.8767,405.8792,405.9889,4364.0
2025-02-26 15:00:00,406.86,407.39,406.7,406.98,8390.0,405.8592,406.3879,405.6996,405.9789,8390.0
2025-02-26 15:05:00,406.97,407.62,406.96,407.53,19284.0,405.969,406.6174,405.959,406.5276,19284.0
2025-02-26 15:10:00,407.63,407.8,407.35,407.63,4751.0,406.6273,406.7969,406.348,406.6273,4751.0
2025-02-26 15:15:00,407.38,407.65,407.25,407.64,3588.0,406.3779,406.6473,406.2483,406.6373,3588.0
2025-02-26 15:20:00,407.33,408.13,407.33,408.01,8809.0,406.3281,407.1261,406.3281,407.0064,8809.0
2025-02-26 15:25:00,408.09,408.36,408.07,408.28,5918.0,407.0862,407.3555,407.0663,407.2757,5918.0
2025-02-26 15:30:00,407.82,408.1,407.65,407.97,22477.0,406.8169,407.0962,406.6473,406.9665,22477.0
2025-02-26 15:35:00,408.03,408.31,407.76,408.29,9626.0,407.0264,407.3057,406.757,407.2857,9626.0
2025-02-26 15:40:00,408.23,408.97,407.97,408.94,7793.0,407.2259,407.964,406.9665,407.9341,7793.0
2025-02-26 15:45:00,409.08,409.39,408.66,409.08,8078.0,408.0738,408.383,407.6548,408.0738,8078.0
2025-02-26 15:50:00,409.1,409.23,408.66,409.06,7656.0,408.0937,408.2234,407.6548,408.0538,7656.0
2025-02-26 15:55:00,409.26,409.29,408.38,408.82,9734.0,408.2533,408.2833,407.3755,407.8144,9734.0
2025-02-27 09:30:00,411.75,412.35,411.58,412.16,70701.0,410.7372,411.3357,410.5676,411.1462,70701.0
2025-02-27 09:35:00,411.98,412.65,411.17,411.19,17349.0,410.9666,411.635,410.1586,410.1786,17349.0
2025-02-27 09:40:00,411.21,411.21,408.67,409.02,7211.0,410.1985,410.1985,407.6648,408.0139,7211.0
2025-02-27 09:45:00,409.42,409.73,408.71,408.79,19501.0,408.4129,408.7222,407.7047,407.7845,19501.0
2025-02-27 09:50:00,409.07,409.07,406.82,406.89,9112.0,408.0638,408.0638,405.8193,405.8892,9112.0
2025-02-27 09:55:00,406.5,406.68,405.23,405.7,13477.0,405.5001,405.6797,404.2332,404.7021,13477.0
2025-02-27 10:00:00,405.17,405.44,403.57,405.14,13020.0,404.1734,404.4427,402.5773,404.1435,13020.0
2025-02-27 10:05:00,405.16,405.91,404.71,405.14,8810.0,404.1634,404.9116,403.7145,404.1435,8810.0
2025-02-27 10:10:00,405.48,407.48,405.48,407.3,4524.0,404.4826,406.4777,404.4826,406.2981,4524.0
2025-02-27 10:15:00,407.31,407.68,406.96,407.36,13160.0,406.3081,406.6772,405.959,406.358,13160.0
2025-02-27 10:20:00,407.35,408.81,407.01,408.38,4830.0,406.348,407.8044,406.0089,407.3755,4830.0
2025-02-27 10:25:00,407.97,408.38,407.73,408.35,7899.0,406.9665,407.3755,406.7271,407.3456,7899.0
2025-02-27 10:30:00,408.07,408.07,406.5,406.78,5347.0,407.0663,407.0663,405.5001,405.7794,5347.0
2025-02-27 10:35:00,407.09,408.47,406.77,408.03,4077.0,406.0887,407.4653,405.7695,407.0264,4077.0
2025-02-27 10:40:00,408.04,408.13,407.55,408.02,7929.0,407.0363,407.1261,406.5475,407.0164,7929.0
2025-02-27 10:45:00,407.91,408.25,407.6,407.87,4726.0,406.9066,407.2458,406.5974,406.8667,4726.0
2025-02-27 10:50:00,407.55,407.66,406.66,406.71,2833.0,406.5475,406.6573,405.6597,405.7096,2833.0
2025-02-27 10:55:00,406.52,406.9,406.27,406.3,6092.0,405.5201,405.8991,405.2707,405.3006,6092.0
2025-02-27 11:00:00,407.11,407.25,406.29,406.42,2527.0,406.1086,406.2483,405.2906,405.4203,2527.0
2025-02-27 11:05:00,406.69,407.08,406.61,406.9,7960.0,405.6896,406.0787,405.6098,405.8991,7960.0
2025-02-27 11:10:00,407.1,408.15,407.1,408.15,5898.0,406.0986,407.1461,406.0986,407.1461,5898.0
2025-02-27 11:15:00,408.31,409.05,408.31,408.72,3863.0,407.3057,408.0438,407.3057,407.7147,3863.0
2025-02-27 11:20:00,408.89,409.09,408.29,408.67,6000.0,407.8842,408.0837,407.2857,407.6648,6000.0
2025-02-27 11:25:00,408.48,408.5,407.01,407.28,4533.0,407.4752,407.4952,406.0089,406.2782,4533.0
2025-02-27 11:30:00,407.1,407.79,407.1,407.79,3887.0,406.0986,406.7869,406.0986,406.7869,3887.0
2025-02-27 11:35:00,407.68,407.85,407.15,407.34,3171.0,406.6772,406.8468,406.1485,406.338,3171.0
2025-02-27 11:40:00,407.49,407.58,406.98,407.01,2721.0,406.4877,406.5775,405.9789,406.0089,2721.0
2025-02-27 11:45:00,407.1,407.29,406.96,407.14,2419.0,406.0986,406.2882,405.959,406.1385,2419.0
2025-02-27 11:50:00,407.01,407.01,405.99,406.28,3629.0,406.0089,406.0089,404.9914,405.2807,3629.0
2025-02-27 11:55:00,406.28,406.29,405.63,405.8,4625.0,405.2807,405.2906,404.6323,404.8018,4625.0
2025-02-27 12:00:00,405.94,406.2,405.77,406.02,4840.0,404.9415,405.2009,404.7719,405.0213,4840.0
2025-02-27 12:05:00,406.19,406.28,405.9,405.98,5312.0,405.1909,405.2807,404.9016,404.9814,5312.0
2025-02-27 12:10:00,405.98,406.28,405.79,406.02,3354.0,404.9814,405.2807,404.7919,405.0213,3354.0
2025-02-27 12:15:00,406.03,406.09,405.23,405.31,4547.0,405.0313,405.0911,404.2332,404.313,4547.0
2025-02-27 12:20:00,405.19,405.96,405.06,405.96,11074.0,404.1933,404.9614,404.0637,404.9614,11074.0
2025-02-27 12:25:00,406.09,406.83,405.9,406.83,4189.0,405.0911,405.8293,404.9016,405.8293,4189.0
2025-02-27 12:30:00,407.1,407.17,406.77,407.06,4958.0,406.0986,406.1685,405.7695,406.0587,4958.0
2025-02-27 12:35:00,407.12,407.4,407.0,407.0,8524.0,406.1186,406.3979,405.9989,405.9989,8524.0
2025-02-27 12:40:00,406.86,406.86,405.73,406.0,9443.0,405.8592,405.8592,404.732,405.0013,9443.0
2025-02-27 12:45:00,406.12,406.6,406.02,406.1,2681.0,405.121,405.5999,405.0213,405.1011,2681.0
2025-02-27 12:50:00,405.93,406.62,405.76,406.41,4884.0,404.9315,405.6198,404.7619,405.4103,4884.0
2025-02-27 12:55:00,406.41,406.56,406.23,406.38,3612.0,405.4103,405.56,405.2308,405.3804,3612.0
2025-02-27 13:00:00,406.88,407.36,406.69,406.9,8289.0,405.8792,406.358,405.6896,405.8991,8289.0
2025-02-27 13:05:00,406.84,407.02,406.6,406.96,2395.0,405.8393,406.0188,405.5999,405.959,2395.0
2025-02-27 13:10:00,406.93,407.82,406.93,407.66,3137.0,405.9291,406.8169,405.9291,406.6573,3137.0
2025-02-27 13:15:00,407.73,407.81,407.43,407.78,8420.0,406.7271,406.8069,406.4278,406.777,8420.0
2025-02-27 13:20:00,407.53,408.01,407.36,407.99,9528.0,406.5276,407.0064,406.358,406.9864,9528.0
2025-02-27 13:25:00,407.94,408.06,407.46,407.65,35096.0,406.9366,407.0563,406.4578,406.6473,35096.0
2025-02-27 13:30:00,407.55,407.98,407.55,407.79,2125.0,406.5475,406.9765,406.5475,406.7869,2125.0
2025-02-27 13:35:00,407.89,407.9,407.46,407.71,18772.0,406.8867,406.8967,406.4578,406.7071,18772.0
2025-02-27 13:40:00,407.73,407.82,407.21,407.21,9572.0,406.7271,406.8169,406.2084,406.2084,9572.0
2025-02-27 13:45:00,406.88,407.31,406.88,407.3,5236.0,405.8792,406.3081,405.8792,406.2981,5236.0
2025-02-27 13:50:00,407.16,407.25,406.76,407.16,3116.0,406.1585,406.2483,405.7595,406.1585,3116.0
2025-02-27 13:55:00,407.31,407.47,406.5,406.56,12055.0,406.3081,406.4677,405.5001,405.56,12055.0
2025-02-27 14:00:00,406.62,406.62,406.25,406.36,3802.0,405.6198,405.6198,405.2507,405.3605,3802.0
2025-02-27 14:05:00,406.31,406.34,405.89,405.89,9968.0,405.3106,405.3405,404.8916,404.8916,9968.0
2025-02-27 14:10:00,406.04,406.05,405.33,405.33,3451.0,405.0412,405.0512,404.333,404.333,3451.0
2025-02-27 14:15:00,405.23,405.33,404.91,405.17,7605.0,404.2332,404.333,403.914,404.1734,7605.0
2025-02-27 14:20:00,405.1,405.37,404.41,404.55,3792.0,404.1036,404.3729,403.4153,403.5549,3792.0
2025-02-27 14:25:00,404.46,404.53,403.57,403.57,8344.0,403.4651,403.535,402.5773,402.5773,8344.0
2025-02-27 14:30:00,403.55,403.56,401.89,402.38,14289.0,402.5574,402.5673,400.9015,401.3902,14289.0
2025-02-27 14:35:00,402.33,402.95,402.32,402.52,6739.0,401.3404,401.9588,401.3304,401.5299,6739.0
2025-02-27 14:40:00,402.63,402.63,401.86,402.34,10401.0,401.6396,401.6396,400.8715,401.3503,10401.0
2025-02-27 14:45:00,402.62,403.06,402.54,402.56,17122.0,401.6297,402.0686,401.5499,401.5698,17122.0
2025-02-27 14:50:00,402.71,403.13,402.32,402.84,8289.0,401.7194,402.1384,401.3304,401.8491,8289.0
2025-02-27 14:55:00,402.85,403.22,402.61,402.72,9760.0,401.8591,402.2282,401.6197,401.7294,9760.0
2025-02-27 15:00:00,402.73,402.73,400.9,401.35,15791.0,401.7394,401.7394,399.9139,400.3628,15791.0
2025-02-27 15:05:00,401.34,401.53,400.96,401.06,7857.0,400.3528,400.5423,399.9737,400.0735,7857.0
2025-02-27 15:10:00,401.12,401.24,400.4,400.86,6277.0,400.1333,400.2531,399.4151,399.874,6277.0
2025-02-27 15:15:00,401.05,401.11,400.26,400.36,12518.0,400.0635,400.1234,399.2755,399.3752,12518.0
2025-02-27 15:20:00,400.32,401.36,400.1,400.94,23145.0,399.3353,400.3728,399.1159,399.9538,23145.0
2025-02-27 15:25:00,401.1,401.33,400.0,400.08,27966.0,400.1134,400.3428,399.0161,399.0959,27966.0
2025-02-27 15:30:00,400.17,400.84,400.13,400.66,15250.0,399.1857,399.854,399.1458,399.6745,15250.0
2025-02-27 15:35:00,400.6,400.9,400.05,400.19,6476.0,399.6146,399.9139,399.066,399.2056,6476.0
2025-02-27 15:40:00,400.01,400.18,399.49,399.79,23901.0,399.0261,399.1957,398.5074,398.8066,23901.0
2025-02-27 15:45:00,399.62,400.16,399.21,400.04,44055.0,398.637,399.1757,398.228,399.056,44055.0
2025-02-27 15:50:00,399.89,400.39,399.17,399.25,49127.0,398.9064,399.4051,398.1881,398.2679,49127.0
2025-02-27 15:55:00,399.0,399.12,398.25,398.47,31556.0,398.0186,398.1383,397.2704,397.4899,31556.0
2025-02-28 09:30:00,398.11,398.11,395.26,395.34,74386.0,397.1308,397.1308,394.2878,394.3676,74386.0
2025-02-28 09:35:00,395.48,397.86,395.48,397.29,21804.0,394.5072,396.8814,394.5072,396.3128,21804.0
2025-02-28 09:40:00,397.19,398.51,396.69,398.27,9924.0,396.213,397.5298,395.7142,397.2904,9924.0
2025-02-28 09:45:00,397.9,398.69,397.53,397.93,11824.0,396.9213,397.7093,396.5522,396.9512,11824.0
2025-02-28 09:50:00,397.91,398.43,397.59,397.9,14142.0,396.9312,397.45,396.612,396.9213,14142.0
2025-02-28 09:55:00,397.41,397.89,396.91,397.87,15311.0,396.4325,396.9113,395.9337,396.8913,15311.0
2025-02-28 10:00:00,397.8,398.95,397.25,398.11,21302.0,396.8215,397.9687,396.2729,397.1308,21302.0
2025-02-28 10:05:00,398.13,398.96,397.36,398.85,9965.0,397.1507,397.9787,396.3826,397.8689,9965.0
2025-02-28 10:10:00,398.94,400.0,398.74,399.93,13084.0,397.9587,399.0161,397.7592,398.9463,13084.0
2025-02-28 10:15:00,400.0,400.1,399.0,399.2,9861.0,399.0161,399.1159,398.0186,398.2181,9861.0
2025-02-28 10:20:00,399.0,400.65,398.84,400.63,84876.0,398.0186,399.6645,397.859,399.6446,84876.0
2025-02-28 10:25:00,400.75,401.4,400.67,401.35,24092.0,399.7643,400.4127,399.6845,400.3628,24092.0
2025-02-28 10:30:00,401.23,401.52,401.09,401.33,10803.0,400.2431,400.5324,400.1034,400.3428,10803.0
2025-02-28 10:35:00,401.34,401.35,400.1,400.24,11041.0,400.3528,400.3628,399.1159,399.2555,11041.0
2025-02-28 10:40:00,400.4,400.64,399.96,400.37,10520.0,399.4151,399.6545,398.9762,399.3852,10520.0
2025-02-28 10:45:00,400.45,401.08,400.19,400.39,11720.0,399.465,400.0934,399.2056,399.4051,11720.0
2025-02-28 10:50:00,400.6,401.43,400.6,401.22,7546.0,399.6146,400.4426,399.6146,400.2331,7546.0
2025-02-28 10:55:00,401.09,401.63,400.98,401.63,8689.0,400.1034,400.6421,399.9937,400.6421,8689.0
2025-02-28 11:00:00,401.5,401.83,401.19,401.25,8071.0,400.5124,400.8416,400.2032,400.263,8071.0
2025-02-28 11:05:00,401.38,401.77,401.03,401.26,8655.0,400.3927,400.7817,400.0436,400.273,8655.0
2025-02-28 11:10:00,401.2,401.37,400.3,400.34,8664.0,400.2132,400.3827,399.3154,399.3553,8664.0
2025-02-28 11:15:00,400.17,400.21,399.18,400.21,12177.0,399.1857,399.2256,398.1981,399.2256,12177.0
2025-02-28 11:20:00,400.14,400.65,399.79,399.8,13141.0,399.1558,399.6645,398.8066,398.8166,13141.0
2025-02-28 11:25:00,399.89,400.0,399.11,399.12,9811.0,398.9064,399.0161,398.1283,398.1383,9811.0
2025-02-28 11:30:00,399.09,400.17,398.9,400.05,16772.0,398.1083,399.1857,397.9188,399.066,16772.0
2025-02-28 11:35:00,400.13,400.64,399.99,400.51,7215.0,399.1458,399.6545,399.0061,399.5248,7215.0
2025-02-28 11:40:00,400.52,401.18,400.52,400.96,5597.0,399.5348,400.1932,399.5348,399.9737,5597.0
2025-02-28 11:45:00,400.8,401.06,400.59,401.03,3483.0,399.8141,400.0735,399.6047,400.0436,3483.0
2025-02-28 11:50:00,400.95,400.95,400.29,400.77,3720.0,399.9638,399.9638,399.3054,399.7842,3720.0
2025-02-28 11:55:00,400.63,400.64,400.0,400.11,36464.0,399.6446,399.6545,399.0161,399.1258,36464.0
2025-02-28 12:00:00,400.23,400.34,399.78,399.78,4407.0,399.2455,399.3553,398.7966,398.7966,4407.0
2025-02-28 12:05:00,399.82,400.1,399.64,399.81,6855.0,398.8365,399.1159,398.657,398.8266,6855.0
2025-02-28 12:10:00,399.87,400.53,399.86,400.45,6572.0,398.8864,399.5448,398.8764,399.465,6572.0
2025-02-28 12:15:00,400.59,401.23,400.44,401.11,19434.0,399.6047,400.2431,399.455,400.1234,19434.0
2025-02-28 12:20:00,401.12,401.22,399.72,400.06,9523.0,400.1333,400.2331,398.7368,399.076,9523.0
2025-02-28 12:25:00,400.19,400.54,400.13,400.43,7749.0,399.2056,399.5548,399.1458,399.445,7749.0
2025-02-28 12:30:00,400.3,400.34,399.91,400.15,12052.0,399.3154,399.3553,398.9263,399.1657,12052.0
2025-02-28 12:35:00,400.0,400.23,399.87,400.13,6022.0,399.0161,399.2455,398.8864,399.1458,6022.0
2025-02-28 12:40:00,400.14,400.18,398.63,398.74,13275.0,399.1558,399.1957,397.6495,397.7592,13275.0
2025-02-28 12:45:00,398.92,399.23,398.01,398.01,11874.0,397.9388,398.248,397.031,397.031,11874.0
2025-02-28 12:50:00,398.0,398.93,397.65,398.6,21236.0,397.021,397.9487,396.6719,397.6195,21236.0
2025-02-28 12:55:00,398.6,398.6,397.26,397.27,10962.0,397.6195,397.6195,396.2828,396.2928,10962.0
2025-02-28 13:00:00,397.5,398.22,397.48,397.65,62425.0,396.5223,397.2405,396.5023,396.6719,62425.0
2025-02-28 13:05:00,397.66,397.91,397.41,397.62,6973.0,396.6819,396.9312,396.4325,396.642,6973.0
2025-02-28 13:10:00,397.52,397.7,397.45,397.67,6033.0,396.5422,396.7218,396.4724,396.6918,6033.0
2025-02-28 13:15:00,397.88,398.1,396.45,396.58,19768.0,396.9013,397.1208,395.4748,395.6045,19768.0
2025-02-28 13:20:00,396.8,396.93,396.5,396.56,6122.0,395.824,395.9537,395.5247,395.5846,6122.0
2025-02-28 13:25:00,396.75,398.55,396.75,398.55,15051.0,395.7741,397.5697,395.7741,397.5697,15051.0
2025-02-28 13:30:00,398.28,398.96,398.2,398.78,12935.0,397.3003,397.9787,397.2205,397.7991,12935.0
2025-02-28 13:35:00,399.09,399.45,398.8,399.24,7694.0,398.1083,398.4675,397.8191,398.258,7694.0
2025-02-28 13:40:00,399.44,399.74,398.67,399.31,11232.0,398.4575,398.7567,397.6894,398.3278,11232.0
2025-02-28 13:45:00,399.42,399.42,398.86,399.13,1587.0,398.4375,398.4375,397.8789,398.1482,1587.0
2025-02-28 13:50:00,399.02,399.41,398.96,399.23,3451.0,398.0385,398.4276,397.9787,398.248,3451.0
2025-02-28 13:55:00,398.8,398.81,397.32,397.43,4716.0,397.8191,397.829,396.3427,396.4524,4716.0
2025-02-28 14:00:00,397.31,398.23,397.31,397.88,5544.0,396.3327,397.2505,396.3327,396.9013,5544.0
2025-02-28 14:05:00,397.77,398.33,397.77,397.94,4864.0,396.7916,397.3502,396.7916,396.9612,4864.0
2025-02-28 14:10:00,397.95,398.09,397.73,397.81,9973.0,396.9711,397.1108,396.7517,396.8315,9973.0
2025-02-28 14:15:00,398.06,398.93,397.98,398.92,6487.0,397.0809,397.9487,397.0011,397.9388,6487.0
2025-02-28 14:20:00,398.75,398.88,397.93,398.54,8801.0,397.7692,397.8989,396.9512,397.5597,8801.0
2025-02-28 14:25:00,398.71,398.97,398.63,398.63,4367.0,397.7293,397.9886,397.6495,397.6495,4367.0
2025-02-28 14:30:00,398.5,399.54,398.5,399.33,4850.0,397.5198,398.5572,397.5198,398.3478,4850.0
2025-02-28 14:35:00,399.27,400.34,399.18,400.08,5588.0,398.2879,399.3553,398.1981,399.0959,5588.0
2025-02-28 14:40:00,400.07,400.6,400.07,400.41,2719.0,399.0859,399.6146,399.0859,399.4251,2719.0
2025-02-28 14:45:00,400.4,400.83,400.3,400.75,2392.0,399.4151,399.8441,399.3154,399.7643,2392.0
2025-02-28 14:50:00,400.59,400.93,400.52,400.75,2556.0,399.6047,399.9438,399.5348,399.7643,2556.0
2025-02-28 14:55:00,400.7,400.92,400.45,400.9,8060.0,399.7144,399.9338,399.465,399.9139,8060.0
2025-02-28 15:00:00,400.81,401.57,400.6,401.54,4445.0,399.8241,400.5822,399.6146,400.5523,4445.0
2025-02-28 15:05:00,401.59,401.85,401.24,401.7,23506.0,400.6022,400.8616,400.2531,400.7119,23506.0
2025-02-28 15:10:00,401.6,401.76,401.05,401.31,25821.0,400.6122,400.7718,400.0635,400.3229,25821.0
2025-02-28 15:15:00,401.28,401.51,400.96,401.03,14784.0,400.293,400.5224,399.9737,400.0436,14784.0
2025-02-28 15:20:00,400.98,401.13,400.43,400.72,15426.0,399.9937,400.1433,399.445,399.7343,15426.0
2025-02-28 15:25:00,400.93,401.96,400.9,401.96,15602.0,399.9438,400.9713,399.9139,400.9713,15602.0
2025-02-28 15:30:00,401.96,401.96,400.79,400.8,34348.0,400.9713,400.9713,399.8042,399.8141,34348.0
2025-02-28 15:35:00,400.76,401.44,400.39,401.26,12315.0,399.7742,400.4526,399.4051,400.273,12315.0
2025-02-28 15:40:00,401.43,402.11,401.43,401.75,10064.0,400.4426,401.1209,400.4426,400.7618,10064.0
2025-02-28 15:45:00,401.75,402.5,401.64,402.42,10531.0,400.7618,401.51,400.6521,401.4302,10531.0
2025-02-28 15:50:00,402.55,404.45,402.5,404.4,37645.0,401.5598,403.4552,401.51,403.4053,37645.0
2025-02-28 15:55:00,404.69,405.99,404.69,405.6,33357.0,403.6946,404.9914,403.6946,404.6023,33357.0
2025-03-03 09:30:00,407.38,408.66,406.86,408.03,55200.0,406.3779,407.6548,405.8592,407.0264,55200.0
2025-03-03 09:35:00,407.98,408.13,405.5,405.82,25406.0,406.9765,407.1261,404.5026,404.8218,25406.0
2025-03-03 09:40:00,406.03,406.03,404.86,405.71,26538.0,405.0313,405.0313,403.8641,404.7121,26538.0
2025-03-03 09:45:00,405.15,406.26,405.01,405.07,7554.0,404.1534,405.2607,404.0138,404.0736,7554.0
2025-03-03 09:50:00,405.04,405.21,404.34,404.43,7671.0,404.0437,404.2133,403.3454,403.4352,7671.0
2025-03-03 09:55:00,404.33,404.33,402.59,403.23,19847.0,403.3355,403.3355,401.5997,402.2382,19847.0
2025-03-03 10:00:00,402.0,403.12,401.12,403.1,21810.0,401.0112,402.1284,400.1333,402.1085,21810.0
2025-03-03 10:05:00,403.09,403.56,402.41,402.52,13354.0,402.0985,402.5673,401.4202,401.5299,13354.0
2025-03-03 10:10:00,402.4,403.74,402.4,402.77,17727.0,401.4102,402.7469,401.4102,401.7793,17727.0
2025-03-03 10:15:00,402.59,402.81,402.36,402.63,7481.0,401.5997,401.8192,401.3703,401.6396,7481.0
2025-03-03 10:20:00,402.68,404.46,402.6,404.11,13189.0,401.6895,403.4651,401.6097,403.116,13189.0
2025-03-03 10:25:00,403.97,404.74,403.67,404.73,17084.0,402.9763,403.7444,402.6771,403.7345,17084.0
2025-03-03 10:30:00,404.7,405.09,404.22,404.51,10781.0,403.7045,404.0936,403.2257,403.515,10781.0
2025-03-03 10:35:00,404.42,404.42,403.47,404.35,2031.0,403.4252,403.4252,402.4776,403.3554,2031.0
2025-03-03 10:40:00,404.03,405.03,404.02,405.03,2267.0,403.0362,404.0337,403.0262,404.0337,2267.0
2025-03-03 10:45:00,404.94,405.0,403.68,403.84,2852.0,403.944,404.0038,402.6871,402.8467,2852.0
2025-03-03 10:50:00,403.99,404.4,403.71,404.26,12286.0,402.9963,403.4053,402.717,403.2656,12286.0
2025-03-03 10:55:00,403.84,404.13,402.66,402.71,9901.0,402.8467,403.1359,401.6696,401.7194,9901.0
2025-03-03 11:00:00,402.94,403.75,402.94,403.52,8229.0,401.9489,402.7569,401.9489,402.5274,8229.0
2025-03-03 11:05:00,403.67,404.04,403.56,403.56,4110.0,402.6771,403.0462,402.5673,402.5673,4110.0
2025-03-03 11:10:00,403.86,404.2,403.23,403.98,7399.0,402.8666,403.2058,402.2382,402.9863,7399.0
2025-03-03 11:15:00,404.08,404.48,403.7,404.43,6985.0,403.0861,403.4851,402.707,403.4352,6985.0
2025-03-03 11:20:00,404.47,405.3,404.45,405.28,3644.0,403.4751,404.3031,403.4552,404.2831,3644.0
2025-03-03 11:25:00,405.22,405.23,403.56,403.56,4362.0,404.2233,404.2332,402.5673,402.5673,4362.0
2025-03-03 11:30:00,403.67,403.79,403.3,403.3,13232.0,402.6771,402.7968,402.308,402.308,13232.0
2025-03-03 11:35:00,403.4,403.69,402.66,402.8,7861.0,402.4077,402.697,401.6696,401.8092,7861.0
2025-03-03 11:40:00,402.99,403.11,402.52,402.62,7835.0,401.9987,402.1185,401.5299,401.6297,7835.0
2025-03-03 11:45:00,402.7,403.85,402.66,403.85,8897.0,401.7095,402.8566,401.6696,402.8566,8897.0
2025-03-03 11:50:00,403.75,404.47,403.75,404.16,250124.0,402.7569,403.4751,402.7569,403.1659,250124.0
2025-03-03 11:55:00,404.37,404.38,404.1,404.22,5820.0,403.3754,403.3853,403.106,403.2257,5820.0
2025-03-03 12:00:00,404.05,404.18,403.79,404.01,3620.0,403.0561,403.1858,402.7968,403.0162,3620.0
2025-03-03 12:05:00,403.95,404.42,403.93,403.94,2363.0,402.9564,403.4252,402.9364,402.9464,2363.0
2025-03-03 12:10:00,404.2,404.36,403.97,404.35,7089.0,403.2058,403.3654,402.9763,403.3554,7089.0
2025-03-03 12:15:00,404.32,404.79,403.97,404.67,8123.0,403.3255,403.7943,402.9763,403.6746,8123.0
2025-03-03 12:20:00,404.65,404.75,404.48,404.54,6558.0,403.6547,403.7544,403.4851,403.5449,6558.0
2025-03-03 12:25:00,404.51,404.68,404.24,404.52,22237.0,403.515,403.6846,403.2457,403.525,22237.0
2025-03-03 12:30:00,404.54,404.6,404.08,404.08,9442.0,403.5449,403.6048,403.0861,403.0861,9442.0
2025-03-03 12:35:00,404.3,404.44,403.94,404.44,7580.0,403.3055,403.4452,402.9464,403.4452,7580.0
2025-03-03 12:40:00,404.4,404.87,404.33,404.33,3266.0,403.4053,403.8741,403.3355,403.3355,3266.0
2025-03-03 12:45:00,404.41,404.41,403.53,403.83,5000.0,403.4153,403.4153,402.5374,402.8367,5000.0
2025-03-03 12:50:00,403.81,403.99,403.23,403.27,17607.0,402.8167,402.9963,402.2382,402.2781,17607.0
2025-03-03 12:55:00,403.2,403.21,402.37,402.96,11135.0,402.2082,402.2182,401.3803,401.9688,11135.0
2025-03-03 13:00:00,402.89,403.01,402.38,402.42,20409.0,401.899,402.0187,401.3902,401.4302,20409.0
2025-03-03 13:05:00,402.2,402.22,400.79,400.79,8906.0,401.2107,401.2306,399.8042,399.8042,8906.0
2025-03-03 13:10:00,400.92,400.97,400.27,400.48,22542.0,399.9338,399.9837,399.2854,399.4949,22542.0
2025-03-03 13:15:00,400.53,401.15,400.43,400.93,6410.0,399.5448,400.1633,399.445,399.9438,6410.0
2025-03-03 13:20:00,401.01,401.49,400.63,401.3,7157.0,400.0236,400.5024,399.6446,400.3129,7157.0
2025-03-03 13:25:00,400.93,401.01,399.68,399.75,10455.0,399.9438,400.0236,398.6969,398.7667,10455.0
2025-03-03 13:30:00,399.96,400.27,399.3,399.56,303327.0,398.9762,399.2854,398.3178,398.5772,303327.0
2025-03-03 13:35:00,399.63,400.03,399.26,399.53,28516.0,398.647,399.046,398.2779,398.5473,28516.0
2025-03-03 13:40:00,399.54,400.31,399.54,399.99,4981.0,398.5572,399.3253,398.5572,399.0061,4981.0
2025-03-03 13:45:00,399.84,401.41,399.69,400.25,17695.0,398.8565,400.4226,398.7069,399.2655,17695.0
2025-03-03 13:50:00,400.39,401.02,400.29,400.88,8858.0,399.4051,400.0336,399.3054,399.8939,8858.0
2025-03-03 13:55:00,400.4,401.14,400.26,400.96,3538.0,399.4151,400.1533,399.2755,399.9737,3538.0
2025-03-03 14:00:00,400.88,401.86,400.84,401.56,6932.0,399.8939,400.8715,399.854,400.5723,6932.0
2025-03-03 14:05:00,401.54,401.65,401.23,401.53,8447.0,400.5523,400.662,400.2431,400.5423,8447.0
2025-03-03 14:10:00,401.36,401.54,400.96,401.02,11588.0,400.3728,400.5523,399.9737,400.0336,11588.0
2025-03-03 14:15:00,401.05,401.06,400.06,400.56,11058.0,400.0635,400.0735,399.076,399.5747,11058.0
2025-03-03 14:20:00,400.54,401.03,400.43,400.84,6083.0,399.5548,400.0436,399.445,399.854,6083.0
2025-03-03 14:25:00,400.65,400.68,400.25,400.36,108000.0,399.6645,399.6944,399.2655,399.3752,108000.0
2025-03-03 14:30:00,400.31,401.54,400.28,401.49,7639.0,399.3253,400.5523,399.2954,400.5024,7639.0
2025-03-03 14:35:00,401.19,401.48,400.75,401.44,13642.0,400.2032,400.4925,399.7643,400.4526,13642.0
2025-03-03 14:40:00,401.55,402.24,401.55,401.81,6890.0,400.5623,401.2506,400.5623,400.8217,6890.0
2025-03-03 14:45:00,401.9,401.94,400.47,400.48,8584.0,400.9114,400.9513,399.4849,399.4949,8584.0
2025-03-03 14:50:00,400.52,400.81,398.3,398.88,32877.0,399.5348,399.8241,397.3203,397.8989,32877.0
2025-03-03 14:55:00,398.77,399.58,398.45,398.54,17146.0,397.7891,398.5971,397.4699,397.5597,17146.0
2025-03-03 15:00:00,398.36,398.36,396.45,397.06,28514.0,397.3801,397.3801,395.4748,396.0833,28514.0
2025-03-03 15:05:00,397.16,397.41,396.23,396.35,11630.0,396.1831,396.4325,395.2554,395.3751,11630.0
2025-03-03 15:10:00,396.37,396.55,394.98,395.61,30934.0,395.395,395.5746,394.0085,394.6369,30934.0
2025-03-03 15:15:00,395.55,396.46,395.32,395.36,19700.0,394.577,395.4848,394.3476,394.3875,19700.0
2025-03-03 15:20:00,395.25,395.7,394.37,394.4,38180.0,394.2778,394.7267,393.4,393.4299,38180.0
2025-03-03 15:25:00,394.57,394.89,393.87,394.46,17383.0,393.5995,393.9187,392.9012,393.4897,17383.0
2025-03-03 15:30:00,394.61,395.26,394.14,394.14,15400.0,393.6394,394.2878,393.1705,393.1705,15400.0
2025-03-03 15:35:00,394.42,394.48,393.69,393.76,20129.0,393.4498,393.5097,392.7216,392.7915,20129.0
2025-03-03 15:40:00,393.77,393.8,392.86,393.37,20579.0,392.8014,392.8314,391.8937,392.4024,20579.0
2025-03-03 15:45:00,393.36,394.6,393.36,394.38,24773.0,392.3924,393.6294,392.3924,393.4099,24773.0
2025-03-03 15:50:00,394.18,394.82,393.87,394.82,23990.0,393.2104,393.8488,392.9012,393.8488,23990.0
2025-03-03 15:55:00,394.81,395.98,394.54,395.96,16408.0,393.8389,395.006,393.5695,394.986,16408.0
2025-03-04 09:30:00,391.62,392.64,391.03,391.69,119049.0,390.6567,391.6742,390.0682,390.7265,119049.0
2025-03-04 09:35:00,391.71,393.86,391.52,392.41,20741.0,390.7465,392.8912,390.557,391.4448,20741.0
2025-03-04 09:40:00,392.41,393.3,390.76,391.86,15318.0,391.4448,392.3326,389.7988,390.8961,15318.0
2025-03-04 09:45:00,391.91,393.3,391.6,391.97,20882.0,390.946,392.3326,390.6368,391.0059,20882.0
2025-03-04 09:50:00,391.89,391.94,390.67,390.97,10952.0,390.9261,390.9759,389.7091,390.0083,10952.0
2025-03-04 09:55:00,391.41,391.84,389.87,389.87,37909.0,390.4472,390.8762,388.911,388.911,37909.0
2025-03-04 10:00:00,389.59,390.44,389.0,390.02,88795.0,388.6317,389.4796,388.0432,389.0607,88795.0
2025-03-04 10:05:00,389.89,390.19,388.78,389.03,11780.0,388.931,389.2302,387.8237,388.0731,11780.0
2025-03-04 10:10:00,388.72,390.05,388.55,389.51,16014.0,387.7638,389.0906,387.5943,388.5519,16014.0
2025-03-04 10:15:00,389.39,389.39,387.08,387.36,15138.0,388.4322,388.4322,386.1279,386.4072,15138.0
2025-03-04 10:20:00,387.43,388.02,386.93,387.89,26917.0,386.477,387.0656,385.9783,386.9359,26917.0
2025-03-04 10:25:00,387.64,389.05,387.47,388.52,9783.0,386.6865,388.093,386.5169,387.5643,9783.0
2025-03-04 10:30:00,388.38,390.49,388.13,389.86,20485.0,387.4247,389.5295,387.1753,388.901,20485.0
2025-03-04 10:35:00,389.85,390.28,389.05,389.24,18614.0,388.8911,389.32,388.093,388.2826,18614.0
2025-03-04 10:40:00,389.35,390.08,388.96,389.92,33800.0,388.3923,389.1205,388.0033,388.9609,33800.0
2025-03-04 10:45:00,389.96,390.7,389.11,390.02,12871.0,389.0008,389.739,388.1529,389.0607,12871.0
2025-03-04 10:50:00,389.99,390.0,388.75,388.75,9222.0,389.0307,389.0407,387.7938,387.7938,9222.0
2025-03-04 10:55:00,388.84,389.53,388.54,389.41,9410.0,387.8836,388.5719,387.5843,388.4522,9410.0
2025-03-04 11:00:00,389.11,389.83,388.64,389.17,13937.0,388.1529,388.8711,387.684,388.2127,13937.0
2025-03-04 11:05:00,389.13,389.16,387.75,387.91,6986.0,388.1728,388.2028,386.7962,386.9558,6986.0
2025-03-04 11:10:00,388.0,389.73,387.72,389.73,32260.0,387.0456,388.7714,386.7663,388.7714,32260.0
2025-03-04 11:15:00,389.53,390.02,388.77,388.77,8274.0,388.5719,389.0607,387.8137,387.8137,8274.0
2025-03-04 11:20:00,388.8,389.46,388.42,388.69,9670.0,387.8437,388.502,387.4646,387.7339,9670.0
2025-03-04 11:25:00,388.8,388.8,387.67,388.1,31472.0,387.8437,387.8437,386.7164,387.1454,31472.0
2025-03-04 11:30:00,388.85,389.54,388.85,389.17,9752.0,387.8935,388.5818,387.8935,388.2127,9752.0
2025-03-04 11:35:00,388.98,389.81,388.97,389.54,14642.0,388.0232,388.8512,388.0132,388.5818,14642.0
2025-03-04 11:40:00,389.19,390.8,389.19,390.68,12628.0,388.2327,389.8387,388.2327,389.719,12628.0
2025-03-04 11:45:00,390.61,391.19,390.18,391.19,15174.0,389.6492,390.2278,389.2203,390.2278,15174.0
2025-03-04 11:50:00,390.99,391.74,390.5,391.62,10352.0,390.0283,390.7764,389.5395,390.6567,10352.0
2025-03-04 11:55:00,391.46,392.17,391.38,391.48,16371.0,390.4971,391.2054,390.4173,390.5171,16371.0
2025-03-04 12:00:00,391.53,391.76,391.06,391.67,7946.0,390.5669,390.7964,390.0981,390.7066,7946.0
2025-03-04 12:05:00,391.49,391.54,390.78,391.18,4687.0,390.527,390.5769,389.8188,390.2178,4687.0
2025-03-04 12:10:00,390.98,391.81,390.98,391.29,20906.0,390.0183,390.8462,390.0183,390.3275,20906.0
2025-03-04 12:15:00,391.27,392.12,391.16,392.06,9487.0,390.3076,391.1555,390.1978,391.0956,9487.0
2025-03-04 12:20:00,392.03,393.0,391.9,392.43,5873.0,391.0657,392.0333,390.936,391.4647,5873.0
2025-03-04 12:25:00,392.75,394.0,392.75,393.35,11265.0,391.7839,393.0309,391.7839,392.3825,11265.0
2025-03-04 12:30:00,393.28,393.28,392.11,392.64,14964.0,392.3126,392.3126,391.1455,391.6742,14964.0
2025-03-04 12:35:00,393.07,393.43,392.96,392.96,8781.0,392.1031,392.4623,391.9934,391.9934,8781.0
2025-03-04 12:40:00,392.94,393.2,392.18,392.74,20165.0,391.9735,392.2328,391.2153,391.774,20165.0
2025-03-04 12:45:00,392.55,393.39,392.55,392.83,16912.0,391.5844,392.4224,391.5844,391.8637,16912.0
2025-03-04 12:50:00,392.53,392.71,391.65,392.44,4395.0,391.5645,391.744,390.6866,391.4747,4395.0
2025-03-04 12:55:00,392.33,392.43,391.79,392.16,12588.0,391.365,391.4647,390.8263,391.1954,12588.0
2025-03-04 13:00:00,392.01,392.59,391.6,392.34,16981.0,391.0458,391.6243,390.6368,391.3749,16981.0
2025-03-04 13:05:00,392.21,393.77,392.21,393.77,34393.0,391.2453,392.8014,391.2453,392.8014,34393.0
2025-03-04 13:10:00,394.12,395.08,394.11,394.84,15451.0,393.1506,394.1082,393.1406,393.8688,15451.0
2025-03-04 13:15:00,394.81,394.85,393.53,394.2,8486.0,393.8389,393.8788,392.562,393.2304,8486.0
2025-03-04 13:20:00,393.93,394.05,392.95,393.1,11308.0,392.961,393.0807,391.9834,392.1331,11308.0
2025-03-04 13:25:00,393.0,393.26,392.73,392.88,11480.0,392.0333,392.2927,391.764,391.9136,11480.0
2025-03-04 13:30:00,392.8,393.72,392.44,393.57,12648.0,391.8338,392.7515,391.4747,392.6019,12648.0
2025-03-04 13:35:00,393.71,394.03,393.64,394.03,3685.0,392.7416,393.0608,392.6717,393.0608,3685.0
2025-03-04 13:40:00,394.06,394.73,394.04,394.2,3396.0,393.0907,393.7591,393.0708,393.2304,3396.0
2025-03-04 13:45:00,394.42,394.95,394.21,394.44,4465.0,393.4498,393.9785,393.2403,393.4698,4465.0
2025-03-04 13:50:00,394.44,395.11,394.2,395.0,7705.0,393.4698,394.1381,393.2304,394.0284,7705.0
2025-03-04 13:55:00,395.23,395.99,395.22,395.51,5589.0,394.2578,395.016,394.2479,394.5371,5589.0
2025-03-04 14:00:00,395.59,396.69,395.59,396.5,6762.0,394.617,395.7142,394.617,395.5247,6762.0
2025-03-04 14:05:00,396.4,397.26,396.4,396.98,13576.0,395.425,396.2828,395.425,396.0035,13576.0
2025-03-04 14:10:00,396.98,396.98,396.25,396.45,11188.0,396.0035,396.0035,395.2753,395.4748,11188.0
2025-03-04 14:15:00,396.31,396.81,396.27,396.64,14833.0,395.3352,395.8339,395.2953,395.6644,14833.0
2025-03-04 14:20:00,396.81,397.93,396.59,397.5,144177.0,395.8339,396.9512,395.6145,396.5223,144177.0
2025-03-04 14:25:00,397.79,397.92,396.77,396.87,6266.0,396.8115,396.9412,395.794,395.8938,6266.0
2025-03-04 14:30:00,396.88,397.12,396.45,396.63,7505.0,395.9038,396.1432,395.4748,395.6544,7505.0
2025-03-04 14:35:00,396.55,397.26,396.39,397.26,7752.0,395.5746,396.2828,395.415,396.2828,7752.0
2025-03-04 14:40:00,397.26,397.53,396.91,397.53,5842.0,396.2828,396.5522,395.9337,396.5522,5842.0
2025-03-04 14:45:00,397.55,398.01,397.14,397.14,11174.0,396.5721,397.031,396.1631,396.1631,11174.0
2025-03-04 14:50:00,397.34,397.7,397.27,397.37,4553.0,396.3626,396.7218,396.2928,396.3926,4553.0
2025-03-04 14:55:00,397.44,398.0,397.43,397.89,7556.0,396.4624,397.021,396.4524,396.9113,7556.0
2025-03-04 15:00:00,397.83,398.53,397.48,397.77,17231.0,396.8514,397.5497,396.5023,396.7916,17231.0
2025-03-04 15:05:00,397.7,398.65,397.51,398.47,13491.0,396.7218,397.6694,396.5322,397.4899,13491.0
2025-03-04 15:10:00,398.6,399.13,398.5,398.76,7483.0,397.6195,398.1482,397.5198,397.7792,7483.0
2025-03-04 15:15:00,398.86,399.15,398.4,399.02,15315.0,397.8789,398.1682,397.42,398.0385,15315.0
2025-03-04 15:20:00,399.23,400.08,399.07,400.0,21239.0,398.248,399.0959,398.0884,399.0161,21239.0
2025-03-04 15:25:00,399.8,399.81,399.0,399.07,19447.0,398.8166,398.8266,398.0186,398.0884,19447.0
2025-03-04 15:30:00,399.05,399.11,396.33,396.52,20610.0,398.0684,398.1283,395.3551,395.5447,20610.0
2025-03-04 15:35:00,396.77,397.15,395.82,396.09,38279.0,395.794,396.1731,394.8464,395.1157,38279.0
2025-03-04 15:40:00,395.73,396.29,395.15,395.96,11867.0,394.7566,395.3152,394.178,394.986,11867.0
2025-03-04 15:45:00,396.24,396.4,394.64,394.71,9912.0,395.2654,395.425,393.6693,393.7391,9912.0
2025-03-04 15:50:00,394.62,394.62,392.0,393.35,38651.0,393.6493,393.6493,391.0358,392.3825,38651.0
2025-03-04 15:55:00,393.39,393.94,393.28,393.6,13979.0,392.4224,392.971,392.3126,392.6318,13979.0
2025-03-05 09:30:00,393.53,394.66,393.53,394.18,97330.0,392.562,393.6892,392.562,393.2104,97330.0
2025-03-05 09:35:00,394.31,394.5,392.02,393.23,14985.0,393.3401,393.5296,391.0557,392.2628,14985.0
2025-03-05 09:40:00,393.39,394.88,393.39,394.35,8300.0,392.4224,393.9087,392.4224,393.38,8300.0
2025-03-05 09:45:00,394.13,394.38,392.77,392.83,8860.0,393.1605,393.4099,391.8039,391.8637,8860.0
2025-03-05 09:50:00,392.69,393.79,392.5,392.51,16105.0,391.7241,392.8214,391.5346,391.5445,16105.0
2025-03-05 09:55:00,392.77,392.87,391.07,392.35,8947.0,391.8039,391.9036,390.1081,391.3849,8947.0
2025-03-05 10:00:00,392.3,394.95,392.3,394.25,12866.0,391.335,393.9785,391.335,393.2802,12866.0
2025-03-05 10:05:00,394.33,395.52,394.14,394.71,11713.0,393.36,394.5471,393.1705,393.7391,11713.0
2025-03-05 10:10:00,394.91,395.09,394.06,394.36,11388.0,393.9386,394.1182,393.0907,393.39,11388.0
2025-03-05 10:15:00,394.32,394.6,393.18,393.19,64669.0,393.3501,393.6294,392.2129,392.2229,64669.0
2025-03-05 10:20:00,393.5,393.61,392.0,392.91,11787.0,392.5321,392.6418,391.0358,391.9435,11787.0
2025-03-05 10:25:00,392.76,393.01,392.4,392.65,7719.0,391.7939,392.0433,391.4348,391.6842,7719.0
2025-03-05 10:30:00,392.84,393.87,392.44,393.33,5817.0,391.8737,392.9012,391.4747,392.3625,5817.0
2025-03-05 10:35:00,393.48,394.78,393.48,394.37,4565.0,392.5121,393.8089,392.5121,393.4,4565.0
2025-03-05 10:40:00,394.35,394.48,393.44,394.17,8079.0,393.38,393.5097,392.4722,393.2004,8079.0
2025-03-05 10:45:00,393.99,394.5,393.17,393.42,14761.0,393.0209,393.5296,392.2029,392.4523,14761.0
2025-03-05 10:50:00,393.39,394.25,392.88,394.25,16986.0,392.4224,393.2802,391.9136,393.2802,16986.0
2025-03-05 10:55:00,394.16,394.7,393.74,393.87,13841.0,393.1905,393.7291,392.7715,392.9012,13841.0
2025-03-05 11:00:00,393.54,393.54,392.71,392.98,6513.0,392.572,392.572,391.744,392.0134,6513.0
2025-03-05 11:05:00,392.9,393.21,392.34,392.43,21942.0,391.9336,392.2428,391.3749,391.4647,21942.0
2025-03-05 11:10:00,392.43,392.43,391.29,392.14,8427.0,391.4647,391.4647,390.3275,391.1754,8427.0
2025-03-05 11:15:00,392.2,392.2,391.53,391.58,11455.0,391.2353,391.2353,390.5669,390.6168,11455.0
2025-03-05 11:20:00,391.65,391.99,391.21,391.99,17962.0,390.6866,391.0258,390.2477,391.0258,17962.0
2025-03-05 11:25:00,392.14,392.26,391.32,392.21,11341.0,391.1754,391.2951,390.3575,391.2453,11341.0
2025-03-05 11:30:00,392.17,392.17,390.89,391.02,13712.0,391.2054,391.2054,389.9285,390.0582,13712.0
2025-03-05 11:35:00,390.98,392.07,390.97,391.66,11471.0,390.0183,391.1056,390.0083,390.6966,11471.0
2025-03-05 11:40:00,391.57,391.57,390.57,390.57,4566.0,390.6068,390.6068,389.6093,389.6093,4566.0
2025-03-05 11:45:00,390.83,391.3,390.45,391.14,17101.0,389.8687,390.3375,389.4896,390.1779,17101.0
2025-03-05 11:50:00,391.17,391.54,390.59,391.5,21127.0,390.2078,390.5769,389.6292,390.537,21127.0
2025-03-05 11:55:00,391.51,393.66,391.41,393.0,30251.0,390.547,392.6917,390.4472,392.0333,30251.0
2025-03-05 12:00:00,392.86,394.04,392.78,392.9,13722.0,391.8937,393.0708,391.8139,391.9336,13722.0
2025-03-05 12:05:00,392.88,393.48,392.88,393.48,3449.0,391.9136,392.5121,391.9136,392.5121,3449.0
2025-03-05 12:10:00,393.61,393.96,393.34,393.38,7673.0,392.6418,392.991,392.3725,392.4124,7673.0
2025-03-05 12:15:00,393.52,394.35,393.47,394.01,22998.0,392.552,393.38,392.5022,393.0408,22998.0
2025-03-05 12:20:00,393.85,395.15,393.76,395.0,6172.0,392.8812,394.178,392.7915,394.0284,6172.0
2025-03-05 12:25:00,394.9,395.41,394.69,395.38,8982.0,393.9286,394.4374,393.7192,394.4075,8982.0
2025-03-05 12:30:00,395.52,395.56,395.3,395.55,5204.0,394.5471,394.587,394.3277,394.577,5204.0
2025-03-05 12:35:00,395.37,395.92,395.2,395.92,7527.0,394.3975,394.9461,394.2279,394.9461,7527.0
2025-03-05 12:40:00,396.07,396.11,395.69,395.81,12768.0,395.0958,395.1357,394.7167,394.8364,12768.0
2025-03-05 12:45:00,395.85,395.85,394.86,395.82,23177.0,394.8763,394.8763,393.8887,394.8464,23177.0
2025-03-05 12:50:00,396.12,397.35,395.96,396.87,13229.0,395.1456,396.3726,394.986,395.8938,13229.0
2025-03-05 12:55:00,396.8,397.44,396.8,397.31,4735.0,395.824,396.4624,395.824,396.3327,4735.0
2025-03-05 13:00:00,397.41,397.43,396.83,397.31,6561.0,396.4325,396.4524,395.8539,396.3327,6561.0
2025-03-05 13:05:00,397.17,397.5,394.88,394.88,14336.0,396.1931,396.5223,393.9087,393.9087,14336.0
2025-03-05 13:10:00,395.37,396.84,395.37,396.42,6693.0,394.3975,395.8639,394.3975,395.4449,6693.0
2025-03-05 13:15:00,396.23,396.79,396.07,396.54,4405.0,395.2554,395.814,395.0958,395.5646,4405.0
2025-03-05 13:20:00,396.6,396.7,396.03,396.03,7005.0,395.6245,395.7242,395.0559,395.0559,7005.0
2025-03-05 13:25:00,396.36,396.38,395.66,395.81,6055.0,395.3851,395.405,394.6868,394.8364,6055.0
2025-03-05 13:30:00,395.81,396.3,394.95,395.96,18766.0,394.8364,395.3252,393.9785,394.986,18766.0
2025-03-05 13:35:00,395.33,396.18,395.33,396.11,5527.0,394.3576,395.2055,394.3576,395.1357,5527.0
2025-03-05 13:40:00,396.15,396.15,395.41,395.49,6232.0,395.1756,395.1756,394.4374,394.5172,6232.0
2025-03-05 13:45:00,395.79,396.72,395.78,396.58,3129.0,394.8165,395.7442,394.8065,395.6045,3129.0
2025-03-05 13:50:00,396.58,397.14,396.57,397.07,9915.0,395.6045,396.1631,395.5945,396.0933,9915.0
2025-03-05 13:55:00,397.1,397.62,397.05,397.5,7832.0,396.1232,396.642,396.0734,396.5223,7832.0
2025-03-05 14:00:00,397.64,398.12,397.13,398.11,13176.0,396.6619,397.1407,396.1532,397.1308,13176.0
2025-03-05 14:05:00,398.13,399.3,397.89,399.3,17086.0,397.1507,398.3178,396.9113,398.3178,17086.0
2025-03-05 14:10:00,399.25,399.81,399.13,399.7,6533.0,398.2679,398.8266,398.1482,398.7168,6533.0
2025-03-05 14:15:00,399.7,399.87,398.7,398.75,9872.0,398.7168,398.8864,397.7193,397.7692,9872.0
2025-03-05 14:20:00,398.59,399.56,398.45,399.46,7327.0,397.6096,398.5772,397.4699,398.4774,7327.0
2025-03-05 14:25:00,399.36,399.37,398.44,398.5,7991.0,398.3777,398.3877,397.4599,397.5198,7991.0
2025-03-05 14:30:00,398.59,399.0,398.57,398.79,8164.0,397.6096,398.0186,397.5896,397.8091,8164.0
2025-03-05 14:35:00,398.77,398.95,397.81,398.65,7986.0,397.7891,397.9687,396.8315,397.6694,7986.0
2025-03-05 14:40:00,398.57,399.09,398.43,398.5,9445.0,397.5896,398.1083,397.45,397.5198,9445.0
2025-03-05 14:45:00,398.6,399.24,398.33,399.15,9360.0,397.6195,398.258,397.3502,398.1682,9360.0
2025-03-05 14:50:00,399.18,399.35,398.95,399.22,8511.0,398.1981,398.3677,397.9687,398.238,8511.0
2025-03-05 14:55:00,399.18,399.6,398.73,398.73,14445.0,398.1981,398.6171,397.7492,397.7492,14445.0
2025-03-05 15:00:00,398.71,400.02,398.7,399.79,8365.0,397.7293,399.0361,397.7193,398.8066,8365.0
2025-03-05 15:05:00,399.73,400.3,399.57,400.15,7945.0,398.7468,399.3154,398.5872,399.1657,7945.0
2025-03-05 15:10:00,400.06,400.22,399.71,400.07,65093.0,399.076,399.2356,398.7268,399.0859,65093.0
2025-03-05 15:15:00,400.16,400.17,398.17,398.76,15773.0,399.1757,399.1857,397.1906,397.7792,15773.0
2025-03-05 15:20:00,398.88,399.16,398.17,398.74,13189.0,397.8989,398.1782,397.1906,397.7592,13189.0
2025-03-05 15:25:00,398.73,399.7,398.73,399.65,10049.0,397.7492,398.7168,397.7492,398.667,10049.0
2025-03-05 15:30:00,399.47,399.49,398.7,399.11,15584.0,398.4874,398.5074,397.7193,398.1283,15584.0
2025-03-05 15:35:00,399.1,399.23,398.64,399.2,10075.0,398.1183,398.248,397.6594,398.2181,10075.0
2025-03-05 15:40:00,399.04,399.67,398.94,399.5,16826.0,398.0585,398.6869,397.9587,398.5173,16826.0
2025-03-05 15:45:00,399.43,399.46,398.76,399.13,18220.0,398.4475,398.4774,397.7792,398.1482,18220.0
2025-03-05 15:50:00,398.97,400.0,397.94,399.82,24471.0,397.9886,399.0161,396.9612,398.8365,24471.0
2025-03-05 15:55:00,399.57,399.59,398.9,398.97,29094.0,398.5872,398.6071,397.9188,397.9886,29094.0
2025-03-06 09:30:00,391.77,392.51,391.12,392.22,85152.0,390.8063,391.5445,390.1579,391.2552,85152.0
2025-03-06 09:35:00,391.73,392.43,391.15,392.22,13501.0,390.7664,391.4647,390.1879,391.2552,13501.0
2025-03-06 09:40:00,392.1,392.32,391.13,391.23,10131.0,391.1355,391.355,390.1679,390.2677,10131.0
2025-03-06 09:45:00,391.22,392.2,391.13,391.98,19832.0,390.2577,391.2353,390.1679,391.0158,19832.0
2025-03-06 09:50:00,392.07,392.93,391.94,392.21,15241.0,391.1056,391.9635,390.9759,391.2453,15241.0
2025-03-06 09:55:00,392.14,392.46,391.73,392.01,5530.0,391.1754,391.4946,390.7664,391.0458,5530.0
2025-03-06 10:00:00,391.81,393.99,391.5,393.53,10893.0,390.8462,393.0209,390.537,392.562,10893.0
2025-03-06 10:05:00,393.56,394.86,393.56,394.58,14394.0,392.5919,393.8887,392.5919,393.6094,14394.0
2025-03-06 10:10:00,394.12,394.81,394.12,394.43,10372.0,393.1506,393.8389,393.1506,393.4598,10372.0
2025-03-06 10:15:00,394.64,395.43,394.37,395.37,13273.0,393.6693,394.4573,393.4,394.3975,13273.0
2025-03-06 10:20:00,395.31,396.0,395.31,395.38,99877.0,394.3376,395.0259,394.3376,394.4075,99877.0
2025-03-06 10:25:00,395.25,395.63,394.33,395.53,6480.0,394.2778,394.6569,393.36,394.5571,6480.0
2025-03-06 10:30:00,395.6,395.6,394.76,395.05,5110.0,394.6269,394.6269,393.789,394.0783,5110.0
2025-03-06 10:35:00,394.94,396.19,394.83,396.19,4068.0,393.9685,395.2155,393.8588,395.2155,4068.0
2025-03-06 10:40:00,396.22,396.51,395.8,396.22,4573.0,395.2454,395.5347,394.8264,395.2454,4573.0
2025-03-06 10:45:00,396.42,396.42,395.67,395.7,6756.0,395.4449,395.4449,394.6968,394.7267,6756.0
2025-03-06 10:50:00,395.48,395.48,394.44,394.44,7578.0,394.5072,394.5072,393.4698,393.4698,7578.0
2025-03-06 10:55:00,394.34,394.92,394.24,394.92,3460.0,393.37,393.9486,393.2703,393.9486,3460.0
2025-03-06 11:00:00,395.51,395.84,395.27,395.27,4017.0,394.5371,394.8663,394.2977,394.2977,4017.0
2025-03-06 11:05:00,395.31,396.09,395.03,396.01,7288.0,394.3376,395.1157,394.0583,395.0359,7288.0
2025-03-06 11:10:00,396.03,396.13,395.35,395.35,14678.0,395.0559,395.1556,394.3775,394.3775,14678.0
2025-03-06 11:15:00,395.62,395.66,395.06,395.33,8600.0,394.6469,394.6868,394.0883,394.3576,8600.0
2025-03-06 11:20:00,395.36,395.37,393.94,394.42,12541.0,394.3875,394.3975,392.971,393.4498,12541.0
2025-03-06 11:25:00,394.6,395.14,393.37,394.68,23991.0,393.6294,394.1681,392.4024,393.7092,23991.0
2025-03-06 11:30:00,395.11,395.87,394.36,394.93,10693.0,394.1381,394.8963,393.39,393.9586,10693.0
2025-03-06 11:35:00,395.28,395.28,393.19,393.47,12335.0,394.3077,394.3077,392.2229,392.5022,12335.0
2025-03-06 11:40:00,393.31,393.43,392.87,393.0,9891.0,392.3426,392.4623,391.9036,392.0333,9891.0
2025-03-06 11:45:00,393.0,393.44,392.78,392.79,6337.0,392.0333,392.4722,391.8139,391.8238,6337.0
2025-03-06 11:50:00,392.66,392.67,391.7,392.2,9296.0,391.6942,391.7041,390.7365,391.2353,9296.0
2025-03-06 11:55:00,391.91,391.94,391.27,391.28,9471.0,390.946,390.9759,390.3076,390.3176,9471.0
2025-03-06 12:00:00,391.23,391.64,390.3,390.3,12356.0,390.2677,390.6767,389.34,389.34,12356.0
2025-03-06 12:05:00,390.01,390.71,389.61,390.6,16758.0,389.0507,389.749,388.6517,389.6392,16758.0
2025-03-06 12:10:00,390.52,390.6,389.94,390.01,10903.0,389.5594,389.6392,388.9808,389.0507,10903.0
2025-03-06 12:15:00,389.88,390.26,389.57,390.25,6571.0,388.921,389.3001,388.6118,389.2901,6571.0
2025-03-06 12:20:00,390.28,391.01,390.09,390.09,4216.0,389.32,390.0482,389.1305,389.1305,4216.0
2025-03-06 12:25:00,389.84,389.84,388.99,389.42,8100.0,388.8811,388.8811,388.0332,388.4621,8100.0
2025-03-06 12:30:00,389.48,390.32,389.47,389.9,6675.0,388.522,389.3599,388.512,388.9409,6675.0
2025-03-06 12:35:00,389.84,389.84,389.17,389.17,4347.0,388.8811,388.8811,388.2127,388.2127,4347.0
2025-03-06 12:40:00,389.08,390.05,389.08,389.45,10251.0,388.123,389.0906,388.123,388.4921,10251.0
2025-03-06 12:45:00,389.47,389.47,388.15,388.5,9997.0,388.512,388.512,387.1953,387.5444,9997.0
2025-03-06 12:50:00,388.5,388.89,388.31,388.81,10690.0,387.5444,387.9334,387.3549,387.8536,10690.0
2025-03-06 12:55:00,388.93,390.15,388.73,389.82,7159.0,387.9733,389.1903,387.7738,388.8611,7159.0
2025-03-06 13:00:00,389.84,389.89,389.1,389.31,9441.0,388.8811,388.931,388.1429,388.3524,9441.0
2025-03-06 13:05:00,389.4,389.74,389.11,389.12,9134.0,388.4422,388.7813,388.1529,388.1629,9134.0
2025-03-06 13:10:00,389.25,389.58,388.71,389.4,11624.0,388.2925,388.6217,387.7539,388.4422,11624.0
2025-03-06 13:15:00,389.54,390.04,389.53,390.02,5575.0,388.5818,389.0806,388.5719,389.0607,5575.0
2025-03-06 13:20:00,389.9,390.31,389.75,390.13,7068.0,388.9409,389.3499,388.7913,389.1704,7068.0
2025-03-06 13:25:00,390.0,390.18,388.73,388.77,13144.0,389.0407,389.2203,387.7738,387.8137,13144.0
2025-03-06 13:30:00,388.84,389.25,388.68,389.09,7519.0,387.8836,388.2925,387.7239,388.1329,7519.0
2025-03-06 13:35:00,388.89,389.15,387.66,387.71,11446.0,387.9334,388.1928,386.7065,386.7563,11446.0
2025-03-06 13:40:00,387.68,387.68,387.09,387.6,8970.0,386.7264,386.7264,386.1379,386.6466,8970.0
2025-03-06 13:45:00,387.69,388.48,387.61,388.18,5511.0,386.7364,387.5244,386.6566,387.2252,5511.0
2025-03-06 13:50:00,388.22,388.98,388.2,388.54,6804.0,387.2651,388.0232,387.2451,387.5843,6804.0
2025-03-06 13:55:00,388.48,388.69,388.21,388.5,12341.0,387.5244,387.7339,387.2551,387.5444,12341.0
2025-03-06 14:00:00,388.57,388.62,387.18,387.26,10638.0,387.6142,387.6641,386.2276,386.3074,10638.0
2025-03-06 14:05:00,387.34,387.91,387.16,387.57,21961.0,386.3872,386.9558,386.2077,386.6167,21961.0
2025-03-06 14:10:00,387.72,388.24,387.49,387.64,4622.0,386.7663,387.285,386.5369,386.6865,4622.0
2025-03-06 14:15:00,387.49,387.9,386.67,386.88,15562.0,386.5369,386.9459,385.7189,385.9284,15562.0
2025-03-06 14:20:00,386.86,387.11,386.66,387.11,5927.0,385.9084,386.1578,385.7089,386.1578,5927.0
2025-03-06 14:25:00,386.63,386.79,386.03,386.48,12137.0,385.679,385.8386,385.0805,385.5294,12137.0
2025-03-06 14:30:00,386.49,386.77,386.02,386.36,8229.0,385.5393,385.8186,385.0705,385.4097,8229.0
2025-03-06 14:35:00,386.48,386.85,386.28,386.56,8453.0,385.5294,385.8984,385.3299,385.6092,8453.0
2025-03-06 14:40:00,386.42,387.57,386.42,387.25,9740.0,385.4695,386.6167,385.4695,386.2975,9740.0
2025-03-06 14:45:00,387.61,389.4,387.61,389.09,56321.0,386.6566,388.4422,386.6566,388.1329,56321.0
2025-03-06 14:50:00,389.11,389.95,388.79,389.34,34548.0,388.1529,388.9908,387.8337,388.3823,34548.0
2025-03-06 14:55:00,389.14,389.15,386.86,386.87,39600.0,388.1828,388.1928,385.9084,385.9184,39600.0
2025-03-06 15:00:00,386.85,388.09,386.55,387.91,23661.0,385.8984,387.1354,385.5992,386.9558,23661.0
2025-03-06 15:05:00,387.85,388.58,387.66,388.05,35748.0,386.896,387.6242,386.7065,387.0955,35748.0
2025-03-06 15:10:00,387.96,388.54,387.8,388.45,24584.0,387.0057,387.5843,386.8461,387.4945,24584.0
2025-03-06 15:15:00,388.46,388.93,387.96,388.47,17051.0,387.5045,387.9733,387.0057,387.5145,17051.0
2025-03-06 15:20:00,388.43,388.72,386.68,387.0,28589.0,387.4746,387.7638,385.7289,386.0481,28589.0
2025-03-06 15:25:00,387.15,388.19,387.06,388.19,16339.0,386.1977,387.2352,386.1079,387.2352,16339.0
2025-03-06 15:30:00,388.25,388.97,387.93,387.95,8924.0,387.295,388.0132,386.9758,386.9957,8924.0
2025-03-06 15:35:00,387.8,388.62,387.7,387.84,11791.0,386.8461,387.6641,386.7464,386.886,11791.0
2025-03-06 15:40:00,387.53,387.71,386.86,387.0,14820.0,386.5768,386.7563,385.9084,386.0481,14820.0
2025-03-06 15:45:00,387.06,387.74,386.77,387.66,12952.0,386.1079,386.7863,385.8186,386.7065,12952.0
2025-03-06 15:50:00,387.85,388.33,387.41,388.33,33389.0,386.896,387.3748,386.4571,387.3748,33389.0
2025-03-06 15:55:00,388.33,388.36,387.54,387.9,22742.0,387.3748,387.4047,386.5868,386.9459,22742.0
2025-03-07 09:30:00,386.35,387.64,386.34,387.6,78024.0,385.3997,386.6865,385.3897,386.6466,78024.0
2025-03-07 09:35:00,387.65,388.21,386.33,387.34,28026.0,386.6965,387.2551,385.3797,386.3872,28026.0
2025-03-07 09:40:00,387.49,389.0,387.46,388.31,12377.0,386.5369,388.0432,386.5069,387.3549,12377.0
2025-03-07 09:45:00,388.62,389.66,388.4,389.42,19174.0,387.6641,388.7015,387.4446,388.4621,19174.0
2025-03-07 09:50:00,389.62,390.53,389.22,390.29,13703.0,388.6616,389.5694,388.2626,389.33,13703.0
2025-03-07 09:55:00,390.1,390.46,388.49,388.49,4136.0,389.1405,389.4996,387.5344,387.5344,4136.0
2025-03-07 10:00:00,388.26,389.03,387.39,388.58,9815.0,387.305,388.0731,386.4371,387.6242,9815.0
2025-03-07 10:05:00,388.64,389.13,388.52,388.78,8097.0,387.684,388.1728,387.5643,387.8237,8097.0
2025-03-07 10:10:00,389.0,389.03,387.5,387.79,4409.0,388.0432,388.0731,386.5468,386.8361,4409.0
2025-03-07 10:15:00,387.67,387.67,386.47,387.06,13401.0,386.7164,386.7164,385.5194,386.1079,13401.0
2025-03-07 10:20:00,386.89,387.67,386.64,387.53,8283.0,385.9383,386.7164,385.689,386.5768,8283.0
2025-03-07 10:25:00,387.29,387.29,385.93,386.11,98443.0,386.3374,386.3374,384.9807,385.1603,98443.0
2025-03-07 10:30:00,386.11,386.11,383.61,383.96,27752.0,385.1603,385.1603,382.6664,383.0156,27752.0
2025-03-07 10:35:00,383.95,384.04,383.13,383.46,16642.0,383.0056,383.0954,382.1876,382.5168,16642.0
2025-03-07 10:40:00,383.39,384.0,382.74,383.85,12892.0,382.447,383.0555,381.7986,382.9058,12892.0
2025-03-07 10:45:00,383.94,386.33,383.56,385.67,20881.0,382.9956,385.3797,382.6165,384.7214,20881.0
2025-03-07 10:50:00,385.66,385.67,384.34,385.23,8118.0,384.7114,384.7214,383.3946,384.2824,8118.0
2025-03-07 10:55:00,385.39,385.49,384.62,385.11,12192.0,384.442,384.5418,383.6739,384.1627,12192.0
2025-03-07 11:00:00,385.01,385.01,384.0,384.41,14924.0,384.063,384.063,383.0555,383.4645,14924.0
2025-03-07 11:05:00,384.47,385.23,384.11,384.64,9627.0,383.5243,384.2824,383.1652,383.6939,9627.0
2025-03-07 11:10:00,384.87,384.87,384.11,384.32,5940.0,383.9233,383.9233,383.1652,383.3747,5940.0
2025-03-07 11:15:00,384.33,384.33,383.0,383.14,5714.0,383.3846,383.3846,382.0579,382.1976,5714.0
2025-03-07 11:20:00,383.18,383.34,382.7,382.95,11435.0,382.2375,382.3971,381.7587,382.008,11435.0
2025-03-07 11:25:00,382.71,382.82,381.8,381.9,9146.0,381.7686,381.8784,380.8609,380.9606,9146.0
2025-03-07 11:30:00,382.1,382.16,381.72,381.81,11260.0,381.1601,381.22,380.7811,380.8708,11260.0
2025-03-07 11:35:00,381.64,381.83,380.94,381.06,26263.0,380.7013,380.8908,380.003,380.1227,26263.0
2025-03-07 11:40:00,380.88,381.05,380.12,381.05,13914.0,379.9431,380.1127,379.185,380.1127,13914.0
2025-03-07 11:45:00,380.93,381.0,380.21,380.21,4826.0,379.993,380.0628,379.2748,379.2748,4826.0
2025-03-07 11:50:00,380.58,380.59,379.53,380.22,19688.0,379.6439,379.6538,378.5965,379.2848,19688.0
2025-03-07 11:55:00,380.04,380.76,380.01,380.75,28210.0,379.1052,379.8234,379.0753,379.8135,28210.0
2025-03-07 12:00:00,380.73,382.02,380.73,381.24,8877.0,379.7935,381.0803,379.7935,380.3022,8877.0
2025-03-07 12:05:00,381.21,381.59,380.16,380.46,8516.0,380.2723,380.6514,379.2249,379.5242,8516.0
2025-03-07 12:10:00,380.49,380.74,379.79,380.73,4806.0,379.5541,379.8035,378.8558,379.7935,4806.0
2025-03-07 12:15:00,380.6,380.67,379.6,379.8,9918.0,379.6638,379.7336,378.6663,378.8658,9918.0
2025-03-07 12:20:00,380.02,381.08,379.9,380.98,8440.0,379.0852,380.1426,378.9655,380.0429,8440.0
2025-03-07 12:25:00,381.18,381.71,381.0,381.69,16469.0,380.2424,380.7711,380.0628,380.7511,16469.0
2025-03-07 12:30:00,381.6,382.93,381.16,382.85,14854.0,380.6614,381.9881,380.2224,381.9083,14854.0
2025-03-07 12:35:00,382.45,383.36,382.45,382.84,17651.0,381.5093,382.417,381.5093,381.8983,17651.0
2025-03-07 12:40:00,382.58,384.19,382.52,384.14,4325.0,381.639,383.245,381.5791,383.1951,4325.0
2025-03-07 12:45:00,384.33,384.95,383.89,384.14,18585.0,383.3846,384.0031,382.9457,383.1951,18585.0
2025-03-07 12:50:00,384.18,385.5,384.13,385.5,30983.0,383.235,384.5518,383.1851,384.5518,30983.0
2025-03-07 12:55:00,385.56,385.62,382.96,383.24,10005.0,384.6116,384.6715,382.018,382.2973,10005.0
2025-03-07 13:00:00,383.32,385.68,383.17,385.67,11368.0,382.3771,384.7313,382.2275,384.7214,11368.0
2025-03-07 13:05:00,386.0,386.55,385.5,385.56,9848.0,385.0505,385.5992,384.5518,384.6116,9848.0
2025-03-07 13:10:00,385.61,386.09,384.8,386.09,4816.0,384.6615,385.1403,383.8535,385.1403,4816.0
2025-03-07 13:15:00,385.9,386.31,385.8,386.31,5883.0,384.9508,385.3598,384.851,385.3598,5883.0
2025-03-07 13:20:00,386.01,386.82,385.3,385.36,10346.0,385.0605,385.8685,384.3523,384.4121,10346.0
2025-03-07 13:25:00,385.44,385.75,385.14,385.43,5104.0,384.4919,384.8012,384.1927,384.4819,5104.0
2025-03-07 13:30:00,385.46,385.91,385.39,385.65,8268.0,384.5119,384.9608,384.442,384.7014,8268.0
2025-03-07 13:35:00,385.68,387.09,385.67,387.08,6730.0,384.7313,386.1379,384.7214,386.1279,6730.0
2025-03-07 13:40:00,386.94,387.21,386.1,386.39,6320.0,385.9882,386.2576,385.1503,385.4396,6320.0
2025-03-07 13:45:00,386.84,387.3,386.76,386.82,3901.0,385.8885,386.3473,385.8087,385.8685,3901.0
2025-03-07 13:50:00,387.01,387.6,387.01,387.48,5143.0,386.0581,386.6466,386.0581,386.5269,5143.0
2025-03-07 13:55:00,387.45,387.61,386.96,387.47,13955.0,386.497,386.6566,386.0082,386.5169,13955.0
2025-03-07 14:00:00,387.59,388.23,387.59,387.89,3177.0,386.6366,387.2751,386.6366,386.9359,3177.0
2025-03-07 14:05:00,387.73,387.73,386.55,386.62,2980.0,386.7763,386.7763,385.5992,385.669,2980.0
2025-03-07 14:10:00,386.79,387.6,386.79,387.2,6967.0,385.8386,386.6466,385.8386,386.2476,6967.0
2025-03-07 14:15:00,387.41,388.21,387.34,388.2,2643.0,386.4571,387.2551,386.3872,387.2451,2643.0
2025-03-07 14:20:00,388.32,389.46,388.32,389.28,8837.0,387.3648,388.502,387.3648,388.3225,8837.0
2025-03-07 14:25:00,389.46,389.46,388.36,389.07,25746.0,388.502,388.502,387.4047,388.113,25746.0
2025-03-07 14:30:00,388.97,389.41,388.67,388.74,8459.0,388.0132,388.4522,387.714,387.7838,8459.0
2025-03-07 14:35:00,389.05,389.29,388.28,389.05,9399.0,388.093,388.3324,387.3249,388.093,9399.0
2025-03-07 14:40:00,388.96,389.07,388.02,388.12,11557.0,388.0033,388.113,387.0656,387.1653,11557.0
2025-03-07 14:45:00,387.83,388.03,387.37,387.46,7088.0,386.876,387.0755,386.4172,386.5069,7088.0
2025-03-07 14:50:00,387.51,388.04,387.35,387.95,6061.0,386.5568,387.0855,386.3972,386.9957,6061.0
2025-03-07 14:55:00,387.88,388.34,387.85,387.85,5168.0,386.9259,387.3848,386.896,386.896,5168.0
2025-03-07 15:00:00,387.98,388.14,387.56,387.98,7268.0,387.0257,387.1853,386.6067,387.0257,7268.0
2025-03-07 15:05:00,387.88,388.95,387.88,388.92,7651.0,386.9259,387.9933,386.9259,387.9634,7651.0
2025-03-07 15:10:00,389.09,389.3,388.51,388.57,12754.0,388.1329,388.3424,387.5544,387.6142,12754.0
2025-03-07 15:15:00,388.21,388.88,387.65,388.88,9716.0,387.2551,387.9235,386.6965,387.9235,9716.0
2025-03-07 15:20:00,388.84,388.84,387.97,388.12,4962.0,387.8836,387.8836,387.0157,387.1653,4962.0
2025-03-07 15:25:00,388.42,388.74,388.18,388.45,18891.0,387.4646,387.7838,387.2252,387.4945,18891.0
2025-03-07 15:30:00,388.5,388.72,387.94,388.63,10842.0,387.5444,387.7638,386.9858,387.6741,10842.0
2025-03-07 15:35:00,388.65,388.65,386.54,386.98,15129.0,387.694,387.694,385.5892,386.0281,15129.0
2025-03-07 15:40:00,386.58,387.51,386.15,387.45,15728.0,385.6291,386.5568,385.2002,386.497,15728.0
2025-03-07 15:45:00,387.34,388.54,387.34,388.49,4539.0,386.3872,387.5843,386.3872,387.5344,4539.0
2025-03-07 15:50:00,388.47,389.02,387.61,389.02,24331.0,387.5145,388.0631,386.6566,388.0631,24331.0
2025-03-07 15:55:00,389.07,389.7,388.58,388.61,17293.0,388.113,388.7414,387.6242,387.6541,17293.0
2025-03-10 09:30:00,381.42,381.43,378.98,379.3,74012.0,380.4818,380.4918,378.0478,378.367,74012.0
2025-03-10 09:35:00,379.67,380.14,379.14,380.0,13105.0,378.7361,379.205,378.2074,379.0653,13105.0
2025-03-10 09:40:00,379.82,380.98,379.51,380.46,16303.0,378.8857,380.0429,378.5765,379.5242,16303.0
2025-03-10 09:45:00,380.68,380.84,379.38,380.0,14650.0,379.7436,379.9032,378.4468,379.0653,14650.0
2025-03-10 09:50:00,379.89,380.35,378.32,378.4,19847.0,378.9556,379.4144,377.3894,377.4692,19847.0
2025-03-10 09:55:00,378.65,379.76,378.65,378.89,10805.0,377.7186,378.8259,377.7186,377.958,10805.0
2025-03-10 10:00:00,378.68,378.73,377.05,377.06,25259.0,377.7485,377.7984,376.1226,376.1325,25259.0
2025-03-10 10:05:00,377.44,377.86,377.07,377.39,14871.0,376.5116,376.9306,376.1425,376.4617,14871.0
2025-03-10 10:10:00,377.15,377.67,377.0,377.49,13105.0,376.2223,376.741,376.0727,376.5615,13105.0
2025-03-10 10:15:00,377.31,377.96,376.62,377.03,38022.0,376.3819,377.0303,375.6936,376.1026,38022.0
2025-03-10 10:20:00,377.06,377.38,376.11,377.33,14675.0,376.1325,376.4517,375.1849,376.4019,14675.0
2025-03-10 10:25:00,377.23,377.39,376.25,376.48,13505.0,376.3021,376.4617,375.3245,375.554,13505.0
2025-03-10 10:30:00,376.4,377.05,375.6,375.94,24959.0,375.4742,376.1226,374.6761,375.0153,24959.0
2025-03-10 10:35:00,375.92,376.64,375.48,376.0,19000.0,374.9953,375.7136,374.5564,375.0751,19000.0
2025-03-10 10:40:00,376.01,376.17,375.17,375.35,9789.0,375.0851,375.2447,374.2472,374.4267,9789.0
2025-03-10 10:45:00,375.21,375.67,374.61,375.23,24946.0,374.2871,374.7459,373.6886,374.307,24946.0
2025-03-10 10:50:00,374.94,374.98,373.84,374.0,92184.0,374.0177,374.0576,372.9204,373.0801,92184.0
2025-03-10 10:55:00,374.05,374.05,373.17,373.55,16612.0,373.1299,373.1299,372.2521,372.6312,16612.0
2025-03-10 11:00:00,373.72,374.53,373.61,374.0,13249.0,372.8007,373.6088,372.691,373.0801,13249.0
2025-03-10 11:05:00,373.94,374.8,373.74,374.75,16662.0,373.0202,373.8781,372.8207,373.8282,16662.0
2025-03-10 11:10:00,374.88,375.02,374.27,374.87,21088.0,373.9579,374.0975,373.3494,373.9479,21088.0
2025-03-10 11:15:00,374.69,374.95,373.95,374.1,11130.0,373.7684,374.0277,373.0302,373.1798,11130.0
2025-03-10 11:20:00,373.9,375.38,373.84,375.14,16463.0,372.9803,374.4567,372.9204,374.2173,16463.0
2025-03-10 11:25:00,375.12,375.47,374.88,375.47,8142.0,374.1973,374.5464,373.9579,374.5464,8142.0
2025-03-10 11:30:00,375.46,376.57,375.43,376.45,23279.0,374.5365,375.6437,374.5065,375.524,23279.0
2025-03-10 11:35:00,376.73,377.05,376.46,376.46,34788.0,375.8033,376.1226,375.534,375.534,34788.0
2025-03-10 11:40:00,376.35,376.39,375.01,375.22,16211.0,375.4243,375.4642,374.0876,374.2971,16211.0
2025-03-10 11:45:00,375.46,376.5,375.43,376.45,48111.0,374.5365,375.5739,374.5065,375.524,48111.0
2025-03-10 11:50:00,376.4,376.4,375.57,375.81,17152.0,375.4742,375.4742,374.6462,374.8856,17152.0
2025-03-10 11:55:00,375.8,375.8,374.76,374.92,22966.0,374.8756,374.8756,373.8382,373.9978,22966.0
2025-03-10 12:00:00,374.96,375.51,374.75,374.96,13136.0,374.0377,374.5863,373.8282,374.0377,13136.0
2025-03-10 12:05:00,374.69,374.99,374.27,374.5,13948.0,373.7684,374.0676,373.3494,373.5788,13948.0
2025-03-10 12:10:00,374.58,375.34,374.57,375.34,12615.0,373.6586,374.4168,373.6487,374.4168,12615.0
2025-03-10 12:15:00,375.34,375.43,374.02,374.27,14080.0,374.4168,374.5065,373.1,373.3494,14080.0
2025-03-10 12:20:00,374.31,374.38,373.56,374.15,20777.0,373.3893,373.4591,372.6411,373.2297,20777.0
2025-03-10 12:25:00,374.18,374.75,374.0,374.7,54330.0,373.2596,373.8282,373.0801,373.7783,54330.0
2025-03-10 12:30:00,374.79,375.93,374.56,375.67,10510.0,373.8681,375.0053,373.6387,374.7459,10510.0
2025-03-10 12:35:00,375.69,375.69,373.82,373.82,6909.0,374.7659,374.7659,372.9005,372.9005,6909.0
2025-03-10 12:40:00,373.97,374.21,373.69,373.72,70147.0,373.0501,373.2895,372.7708,372.8007,70147.0
2025-03-10 12:45:00,373.86,374.33,373.72,373.8,10823.0,372.9404,373.4092,372.8007,372.8805,10823.0
2025-03-10 12:50:00,374.08,374.38,373.86,374.2,15750.0,373.1599,373.4591,372.9404,373.2796,15750.0
2025-03-10 12:55:00,374.17,374.61,373.9,373.91,4788.0,373.2496,373.6886,372.9803,372.9903,4788.0
2025-03-10 13:00:00,374.03,374.03,373.06,373.09,13154.0,373.11,373.11,372.1424,372.1723,13154.0
2025-03-10 13:05:00,373.21,373.38,372.8,372.99,12357.0,372.292,372.4616,371.883,372.0725,12357.0
2025-03-10 13:10:00,372.81,373.1,372.24,372.5,17407.0,371.893,372.1823,371.3244,371.5837,17407.0
2025-03-10 13:15:00,372.95,373.61,372.91,373.34,17530.0,372.0326,372.691,371.9927,372.4217,17530.0
2025-03-10 13:20:00,373.33,373.97,373.22,373.84,13679.0,372.4117,373.0501,372.302,372.9204,13679.0
2025-03-10 13:25:00,373.75,373.77,373.07,373.17,21799.0,372.8307,372.8506,372.1523,372.2521,21799.0
2025-03-10 13:30:00,373.19,373.24,372.61,372.61,12429.0,372.272,372.3219,371.6935,371.6935,12429.0
2025-03-10 13:35:00,372.69,372.88,371.91,372.48,9534.0,371.7733,371.9628,370.9952,371.5638,9534.0
2025-03-10 13:40:00,372.49,372.57,372.19,372.19,8860.0,371.5738,371.6536,371.2745,371.2745,8860.0
2025-03-10 13:45:00,372.28,372.59,371.7,371.91,13741.0,371.3643,371.6735,370.7857,370.9952,13741.0
2025-03-10 13:50:00,371.92,372.57,371.65,372.57,9721.0,371.0052,371.6536,370.7358,371.6536,9721.0
2025-03-10 13:55:00,372.4,372.64,371.96,372.18,9218.0,371.484,371.7234,371.0451,371.2645,9218.0
2025-03-10 14:00:00,372.19,372.23,371.7,371.7,19601.0,371.2745,371.3144,370.7857,370.7857,19601.0
2025-03-10 14:05:00,371.57,371.82,371.13,371.78,11824.0,370.656,370.9054,370.2171,370.8655,11824.0
2025-03-10 14:10:00,372.0,373.16,371.91,372.36,14320.0,371.085,372.2421,370.9952,371.4441,14320.0
2025-03-10 14:15:00,372.4,372.91,372.13,372.19,26470.0,371.484,371.9927,371.2147,371.2745,26470.0
2025-03-10 14:20:00,372.23,372.53,372.0,372.24,28707.0,371.3144,371.6137,371.085,371.3244,28707.0
2025-03-10 14:25:00,372.19,372.22,371.69,372.03,9801.0,371.2745,371.3044,370.7757,371.1149,9801.0
2025-03-10 14:30:00,372.12,372.67,372.12,372.27,7300.0,371.2047,371.7533,371.2047,371.3543,7300.0
2025-03-10 14:35:00,372.23,372.23,371.8,371.8,7547.0,371.3144,371.3144,370.8855,370.8855,7547.0
2025-03-10 14:40:00,371.89,372.09,371.47,371.83,25368.0,370.9752,371.1748,370.5563,370.9154,25368.0
2025-03-10 14:45:00,371.83,372.07,371.64,371.64,7924.0,370.9154,371.1548,370.7259,370.7259,7924.0
2025-03-10 14:50:00,371.7,371.96,371.06,371.06,12779.0,370.7857,371.0451,370.1473,370.1473,12779.0
2025-03-10 14:55:00,371.1,371.12,370.12,370.13,35639.0,370.1872,370.2071,369.2096,369.2196,35639.0
2025-03-10 15:00:00,370.25,370.7,369.57,369.92,17851.0,369.3393,369.7882,368.661,369.0101,17851.0
2025-03-10 15:05:00,369.78,370.23,369.18,369.33,32766.0,368.8704,369.3193,368.2719,368.4215,32766.0
2025-03-10 15:10:00,369.44,370.72,369.2,370.72,23423.0,368.5313,369.8081,368.2919,369.8081,23423.0
2025-03-10 15:15:00,370.64,371.73,370.56,371.58,33802.0,369.7283,370.8156,369.6485,370.666,33802.0
2025-03-10 15:20:00,371.67,372.62,371.47,372.52,26170.0,370.7558,371.7035,370.5563,371.6037,26170.0
2025-03-10 15:25:00,372.53,373.56,372.37,372.41,30248.0,371.6137,372.6411,371.4541,371.494,30248.0
2025-03-10 15:30:00,372.36,374.49,372.32,374.37,43821.0,371.4441,373.5689,371.4042,373.4491,43821.0
2025-03-10 15:35:00,374.31,374.69,373.11,373.79,35118.0,373.3893,373.7684,372.1922,372.8706,35118.0
2025-03-10 15:40:00,373.79,373.94,371.73,371.73,21639.0,372.8706,373.0202,370.8156,370.8156,21639.0
2025-03-10 15:45:00,371.65,372.81,371.65,372.6,22589.0,370.7358,371.893,370.7358,371.6835,22589.0
2025-03-10 15:50:00,372.65,373.39,371.8,372.3,35430.0,371.7334,372.4716,370.8855,371.3842,35430.0
2025-03-10 15:55:00,372.33,373.39,372.19,373.07,46388.0,371.4142,372.4716,371.2745,372.1523,46388.0
2025-03-11 09:30:00,371.79,373.0,371.79,372.76,77392.0,370.8755,372.0825,370.8755,371.8431,77392.0
2025-03-11 09:35:00,372.4,374.84,372.4,374.81,8811.0,371.484,373.918,371.484,373.8881,8811.0
2025-03-11 09:40:00,374.86,375.0,373.81,374.92,11309.0,373.9379,374.0776,372.8905,373.9978,11309.0
2025-03-11 09:45:00,374.65,376.06,374.1,375.81,11775.0,373.7285,375.135,373.1798,374.8856,11775.0
2025-03-11 09:50:00,375.8,375.99,374.08,374.3,10206.0,374.8756,375.0652,373.1599,373.3793,10206.0
2025-03-11 09:55:00,374.5,374.94,374.15,374.48,12363.0,373.5788,374.0177,373.2297,373.5589,12363.0
2025-03-11 10:00:00,374.1,376.17,371.57,371.82,22791.0,373.1798,375.2447,370.656,370.9054,22791.0
2025-03-11 10:05:00,371.85,374.99,371.85,374.82,11577.0,370.9353,374.0676,370.9353,373.898,11577.0
2025-03-11 10:10:00,374.78,374.9,372.83,373.08,10490.0,373.8581,373.9778,371.9129,372.1623,10490.0
2025-03-11 10:15:00,373.06,373.76,372.48,373.35,115356.0,372.1424,372.8406,371.5638,372.4317,115356.0
2025-03-11 10:20:00,373.43,373.75,371.72,371.86,25554.0,372.5115,372.8307,370.8057,370.9453,25554.0
2025-03-11 10:25:00,372.09,372.09,370.57,370.57,395999.0,371.1748,371.1748,369.6585,369.6585,395999.0
2025-03-11 10:30:00,370.74,371.82,370.68,370.82,82208.0,369.8281,370.9054,369.7682,369.9079,82208.0
2025-03-11 10:35:00,370.93,371.37,369.53,369.53,15681.0,370.0176,370.4565,368.6211,368.6211,15681.0
2025-03-11 10:40:00,369.97,370.94,369.43,370.57,12473.0,369.06,370.0276,368.5213,369.6585,12473.0
2025-03-11 10:45:00,370.53,371.47,369.75,370.18,40380.0,369.6186,370.5563,368.8405,369.2695,40380.0
2025-03-11 10:50:00,370.4,372.38,369.99,372.28,17636.0,369.4889,371.464,369.0799,371.3643,17636.0
2025-03-11 10:55:00,372.22,372.22,370.32,370.33,14147.0,371.3044,371.3044,369.4091,369.4191,14147.0
2025-03-11 11:00:00,370.11,371.52,369.85,370.88,204302.0,369.1996,370.6062,368.9403,369.9677,204302.0
2025-03-11 11:05:00,370.83,373.67,370.8,373.54,29918.0,369.9179,372.7509,369.8879,372.6212,29918.0
2025-03-11 11:10:00,373.52,374.3,373.0,373.45,24338.0,372.6012,373.3793,372.0825,372.5314,24338.0
2025-03-11 11:15:00,373.7,374.06,373.08,373.33,19604.0,372.7808,373.1399,372.1623,372.4117,19604.0
2025-03-11 11:20:00,373.42,373.57,372.46,372.53,17985.0,372.5015,372.6511,371.5438,371.6137,17985.0
2025-03-11 11:25:00,372.67,373.73,372.66,372.68,9709.0,371.7533,372.8107,371.7434,371.7633,9709.0
2025-03-11 11:30:00,372.87,374.08,372.61,373.69,22939.0,371.9528,373.1599,371.6935,372.7708,22939.0
2025-03-11 11:35:00,373.85,373.85,372.84,373.7,6559.0,372.9304,372.9304,371.9229,372.7808,6559.0
2025-03-11 11:40:00,374.05,375.01,374.03,374.58,8516.0,373.1299,374.0876,373.11,373.6586,8516.0
2025-03-11 11:45:00,374.71,374.73,373.68,374.35,17162.0,373.7883,373.8083,372.7608,373.4292,17162.0
2025-03-11 11:50:00,374.55,374.62,373.73,374.29,14613.0,373.6287,373.6985,372.8107,373.3693,14613.0
2025-03-11 11:55:00,374.28,374.4,372.59,372.66,10451.0,373.3594,373.4791,371.6735,371.7434,10451.0
2025-03-11 12:00:00,372.54,373.06,372.05,372.46,22529.0,371.6236,372.1424,371.1349,371.5438,22529.0
2025-03-11 12:05:00,372.45,372.66,371.55,371.55,9344.0,371.5339,371.7434,370.6361,370.6361,9344.0
2025-03-11 12:10:00,371.68,371.68,370.85,370.86,29065.0,370.7658,370.7658,369.9378,369.9478,29065.0
2025-03-11 12:15:00,370.96,371.56,370.91,371.48,14153.0,370.0475,370.6461,369.9977,370.5663,14153.0
2025-03-11 12:20:00,371.49,372.09,371.31,371.76,7020.0,370.5762,371.1748,370.3967,370.8456,7020.0
2025-03-11 12:25:00,371.89,372.24,371.67,371.68,3928.0,370.9752,371.3244,370.7558,370.7658,3928.0
2025-03-11 12:30:00,372.07,372.34,371.67,372.22,16571.0,371.1548,371.4241,370.7558,371.3044,16571.0
2025-03-11 12:35:00,372.11,372.49,371.32,371.32,16840.0,371.1947,371.5738,370.4066,370.4066,16840.0
2025-03-11 12:40:00,371.35,372.15,370.82,371.19,14791.0,370.4366,371.2346,369.9079,370.277,14791.0
2025-03-11 12:45:00,371.14,371.67,371.1,371.51,14510.0,370.2271,370.7558,370.1872,370.5962,14510.0
2025-03-11 12:50:00,371.48,371.63,370.1,370.43,19136.0,370.5663,370.7159,369.1896,369.5188,19136.0
2025-03-11 12:55:00,370.44,370.82,369.92,370.4,36253.0,369.5288,369.9079,369.0101,369.4889,36253.0
2025-03-11 13:00:00,370.33,370.33,369.6,369.6,8281.0,369.4191,369.4191,368.6909,368.6909,8281.0
2025-03-11 13:05:00,369.74,370.09,369.52,369.89,11844.0,368.8305,369.1797,368.6111,368.9802,11844.0
2025-03-11 13:10:00,369.93,370.18,369.52,369.67,18119.0,369.0201,369.2695,368.6111,368.7607,18119.0
2025-03-11 13:15:00,369.53,370.33,369.51,369.79,13618.0,368.6211,369.4191,368.6011,368.8804,13618.0
2025-03-11 13:20:00,369.73,369.92,368.33,368.64,25002.0,368.8206,369.0101,367.424,367.7332,25002.0
2025-03-11 13:25:00,368.87,368.87,368.11,368.19,17687.0,367.9627,367.9627,367.2045,367.2843,17687.0
2025-03-11 13:30:00,368.02,369.09,368.02,368.5,29976.0,367.1148,368.1821,367.1148,367.5936,29976.0
2025-03-11 13:35:00,368.48,369.01,368.23,368.9,23416.0,367.5736,368.1023,367.3242,367.9926,23416.0
2025-03-11 13:40:00,369.05,369.86,368.9,369.86,35205.0,368.1422,368.9502,367.9926,368.9502,35205.0
2025-03-11 13:45:00,369.8,371.22,369.76,370.92,22624.0,368.8904,370.3069,368.8505,370.0076,22624.0
2025-03-11 13:50:00,370.88,371.3,370.29,370.81,17452.0,369.9677,370.3867,369.3792,369.8979,17452.0
2025-03-11 13:55:00,370.63,370.69,369.63,370.36,14924.0,369.7183,369.7782,368.7208,369.449,14924.0
2025-03-11 14:00:00,370.31,372.54,370.31,372.27,10118.0,369.3991,371.6236,369.3991,371.3543,10118.0
2025-03-11 14:05:00,372.33,373.0,371.75,372.38,10223.0,371.4142,372.0825,370.8356,371.464,10223.0
2025-03-11 14:10:00,373.2,373.42,373.0,373.41,15283.0,372.282,372.5015,372.0825,372.4915,15283.0
2025-03-11 14:15:00,373.35,373.44,372.74,373.31,22061.0,372.4317,372.5214,371.8232,372.3918,22061.0
2025-03-11 14:20:00,373.18,374.59,373.03,374.01,18780.0,372.2621,373.6686,372.1124,373.09,18780.0
2025-03-11 14:25:00,373.88,374.29,373.5,373.89,18439.0,372.9604,373.3693,372.5813,372.9703,18439.0
2025-03-11 14:30:00,373.87,374.03,373.04,373.42,12875.0,372.9504,373.11,372.1224,372.5015,12875.0
2025-03-11 14:35:00,373.17,374.11,373.16,373.93,28447.0,372.2521,373.1898,372.2421,373.0102,28447.0
2025-03-11 14:40:00,374.06,375.69,373.94,375.5,17620.0,373.1399,374.7659,373.0202,374.5764,17620.0
2025-03-11 14:45:00,375.52,376.12,375.41,376.07,14352.0,374.5963,375.1948,374.4866,375.145,14352.0
2025-03-11 14:50:00,376.07,377.49,376.05,376.91,21532.0,375.145,376.5615,375.125,375.9829,21532.0
2025-03-11 14:55:00,376.89,377.0,376.22,376.59,8992.0,375.9629,376.0727,375.2946,375.6637,8992.0
2025-03-11 15:00:00,376.46,376.5,374.99,375.86,27787.0,375.534,375.5739,374.0676,374.9355,27787.0
2025-03-11 15:05:00,375.94,377.36,375.94,376.79,18834.0,375.0153,376.4318,375.0153,375.8632,18834.0
2025-03-11 15:10:00,376.75,376.75,375.33,375.42,22498.0,375.8233,375.8233,374.4068,374.4966,22498.0
2025-03-11 15:15:00,375.33,375.41,374.48,374.91,29469.0,374.4068,374.4866,373.5589,373.9878,29469.0
2025-03-11 15:20:00,374.93,375.87,373.97,374.06,41990.0,374.0078,374.9455,373.0501,373.1399,41990.0
2025-03-11 15:25:00,374.14,375.31,374.13,375.06,17616.0,373.2197,374.3868,373.2097,374.1374,17616.0
2025-03-11 15:30:00,374.94,375.18,374.32,374.34,24874.0,374.0177,374.2572,373.3993,373.4192,24874.0
2025-03-11 15:35:00,374.53,375.18,374.12,374.24,30491.0,373.6088,374.2572,373.1998,373.3195,30491.0
2025-03-11 15:40:00,374.14,374.69,373.63,374.67,17005.0,373.2197,373.7684,372.711,373.7484,17005.0
2025-03-11 15:45:00,374.76,375.13,374.07,375.01,29558.0,373.8382,374.2073,373.1499,374.0876,29558.0
2025-03-11 15:50:00,375.01,375.01,372.97,373.66,35445.0,374.0876,374.0876,372.0526,372.7409,35445.0
2025-03-11 15:55:00,373.64,373.68,371.9,371.98,54679.0,372.7209,372.7608,370.9852,371.065,54679.0
2025-03-12 09:30:00,378.63,380.3,378.17,379.53,78097.0,377.6987,379.3646,377.2398,378.5965,78097.0
2025-03-12 09:35:00,379.66,379.99,378.83,379.91,21361.0,378.7261,379.0553,377.8982,378.9755,21361.0
2025-03-12 09:40:00,380.0,380.07,378.06,378.07,10689.0,379.0653,379.1351,377.1301,377.14,10689.0
2025-03-12 09:45:00,378.17,379.18,377.25,377.76,5725.0,377.2398,378.2473,376.3221,376.8308,5725.0
2025-03-12 09:50:00,377.89,378.61,377.53,377.55,13034.0,376.9605,377.6787,376.6014,376.6213,13034.0
2025-03-12 09:55:00,377.1,377.51,376.49,377.19,14468.0,376.1724,376.5814,375.5639,376.2622,14468.0
2025-03-12 10:00:00,376.8,377.35,375.96,377.14,19750.0,375.8732,376.4218,375.0352,376.2123,19750.0
2025-03-12 10:05:00,377.29,378.29,377.29,378.27,4613.0,376.362,377.3595,376.362,377.3396,4613.0
2025-03-12 10:10:00,378.1,378.35,376.9,377.1,75195.0,377.17,377.4194,375.9729,376.1724,75195.0
2025-03-12 10:15:00,377.1,377.1,376.02,376.8,53920.0,376.1724,376.1724,375.0951,375.8732,53920.0
2025-03-12 10:20:00,377.11,377.37,376.11,376.51,14344.0,376.1824,376.4418,375.1849,375.5839,14344.0
2025-03-12 10:25:00,376.47,377.12,376.38,376.8,10193.0,375.544,376.1924,375.4542,375.8732,10193.0
2025-03-12 10:30:00,376.65,377.03,375.11,375.29,26519.0,375.7235,376.1026,374.1873,374.3669,26519.0
2025-03-12 10:35:00,375.29,375.7,374.98,375.09,84840.0,374.3669,374.7759,374.0576,374.1674,84840.0
2025-03-12 10:40:00,375.09,375.28,374.39,374.68,54011.0,374.1674,374.3569,373.4691,373.7584,54011.0
2025-03-12 10:45:00,374.67,375.1,374.4,374.51,64352.0,373.7484,374.1774,373.4791,373.5888,64352.0
2025-03-12 10:50:00,374.56,375.62,374.45,375.55,78916.0,373.6387,374.6961,373.5289,374.6262,78916.0
2025-03-12 10:55:00,375.3,375.3,373.67,373.74,41733.0,374.3769,374.3769,372.7509,372.8207,41733.0
2025-03-12 11:00:00,373.96,373.98,372.78,372.94,71558.0,373.0402,373.0601,371.8631,372.0227,71558.0
2025-03-12 11:05:00,373.02,373.18,372.06,372.75,54192.0,372.1025,372.2621,371.1448,371.8331,54192.0
2025-03-12 11:10:00,372.78,373.22,372.55,372.94,55643.0,371.8631,372.302,371.6336,372.0227,55643.0
2025-03-12 11:15:00,372.96,374.1,372.5,373.79,50069.0,372.0426,373.1798,371.5837,372.8706,50069.0
2025-03-12 11:20:00,373.63,374.58,373.36,374.24,39314.0,372.711,373.6586,372.4416,373.3195,39314.0
2025-03-12 11:25:00,374.18,374.92,374.18,374.81,28552.0,373.2596,373.9978,373.2596,373.8881,28552.0
2025-03-12 11:30:00,374.88,375.4,374.53,374.97,12557.0,373.9579,374.4766,373.6088,374.0477,12557.0
2025-03-12 11:35:00,374.92,375.86,374.91,375.64,8701.0,373.9978,374.9355,373.9878,374.716,8701.0
2025-03-12 11:40:00,375.73,375.91,375.47,375.72,4030.0,374.8058,374.9854,374.5464,374.7958,4030.0
2025-03-12 11:45:00,376.05,376.33,375.99,376.27,7321.0,375.125,375.4043,375.0652,375.3445,7321.0
2025-03-12 11:50:00,376.23,376.79,376.22,376.73,26357.0,375.3046,375.8632,375.2946,375.8033,26357.0
2025-03-12 11:55:00,376.58,376.79,375.83,376.79,9461.0,375.6537,375.8632,374.9056,375.8632,9461.0
2025-03-12 12:00:00,376.58,376.6,376.06,376.21,3516.0,375.6537,375.6737,375.135,375.2846,3516.0
2025-03-12 12:05:00,376.59,377.4,376.51,377.3,21587.0,375.6637,376.4717,375.5839,376.3719,21587.0
2025-03-12 12:10:00,377.19,378.13,376.92,378.0,103047.0,376.2622,377.1999,375.9929,377.0702,103047.0
2025-03-12 12:15:00,378.15,378.16,377.47,377.9,6274.0,377.2198,377.2298,376.5415,376.9705,6274.0
2025-03-12 12:20:00,378.0,378.31,377.96,378.22,9308.0,377.0702,377.3795,377.0303,377.2897,9308.0
2025-03-12 12:25:00,378.1,378.29,377.64,377.79,10883.0,377.17,377.3595,376.7111,376.8607,10883.0
2025-03-12 12:30:00,377.92,378.52,377.92,378.51,13735.0,376.9904,377.5889,376.9904,377.579,13735.0
2025-03-12 12:35:00,378.54,378.82,378.16,378.16,20389.0,377.6089,377.8882,377.2298,377.2298,20389.0
2025-03-12 12:40:00,378.09,378.09,376.5,376.59,103673.0,377.16,377.16,375.5739,375.6637,103673.0
2025-03-12 12:45:00,376.72,378.25,376.59,378.25,9821.0,375.7934,377.3196,375.6637,377.3196,9821.0
2025-03-12 12:50:00,378.34,378.52,377.52,377.62,18462.0,377.4094,377.5889,376.5914,376.6912,18462.0
2025-03-12 12:55:00,378.2,378.32,377.29,377.29,16898.0,377.2697,377.3894,376.362,376.362,16898.0
2025-03-12 13:00:00,376.81,377.37,376.8,377.19,2688.0,375.8831,376.4418,375.8732,376.2622,2688.0
2025-03-12 13:05:00,376.95,377.62,376.87,377.62,14979.0,376.0228,376.6912,375.943,376.6912,14979.0
2025-03-12 13:10:00,377.56,377.95,377.45,377.94,6708.0,376.6313,377.0203,376.5216,377.0104,6708.0
2025-03-12 13:15:00,377.77,378.06,377.49,377.86,16739.0,376.8408,377.1301,376.5615,376.9306,16739.0
2025-03-12 13:20:00,377.84,378.49,377.8,378.45,76682.0,376.9106,377.559,376.8707,377.5191,76682.0
2025-03-12 13:25:00,378.4,378.57,378.0,378.54,78620.0,377.4692,377.6388,377.0702,377.6089,78620.0
2025-03-12 13:30:00,378.48,378.8,378.0,378.21,82652.0,377.549,377.8682,377.0702,377.2797,82652.0
2025-03-12 13:35:00,378.28,378.41,377.93,378.03,6159.0,377.3495,377.4792,377.0004,377.1001,6159.0
2025-03-12 13:40:00,378.09,378.1,377.66,377.81,6654.0,377.16,377.17,376.7311,376.8807,6654.0
2025-03-12 13:45:00,377.67,378.1,377.25,377.25,8822.0,376.741,377.17,376.3221,376.3221,8822.0
2025-03-12 13:50:00,377.27,377.44,376.37,376.38,5641.0,376.342,376.5116,375.4442,375.4542,5641.0
2025-03-12 13:55:00,376.46,376.46,375.25,375.37,11160.0,375.534,375.534,374.327,374.4467,11160.0
2025-03-12 14:00:00,375.25,376.41,375.25,375.92,4593.0,374.327,375.4841,374.327,374.9953,4593.0
2025-03-12 14:05:00,375.93,375.93,375.39,375.59,2527.0,375.0053,375.0053,374.4666,374.6661,2527.0
2025-03-12 14:10:00,375.93,376.51,375.85,376.5,4680.0,375.0053,375.5839,374.9255,375.5739,4680.0
2025-03-12 14:15:00,376.5,376.74,376.33,376.59,9452.0,375.5739,375.8133,375.4043,375.6637,9452.0
2025-03-12 14:20:00,376.91,377.0,376.27,376.6,9336.0,375.9829,376.0727,375.3445,375.6737,9336.0
2025-03-12 14:25:00,376.6,377.02,376.48,377.01,16710.0,375.6737,376.0926,375.554,376.0827,16710.0
2025-03-12 14:30:00,377.03,377.14,376.71,377.02,8576.0,376.1026,376.2123,375.7834,376.0926,8576.0
2025-03-12 14:35:00,377.08,377.21,376.88,377.16,5566.0,376.1525,376.2822,375.953,376.2323,5566.0
2025-03-12 14:40:00,377.34,377.79,377.24,377.76,6731.0,376.4118,376.8607,376.3121,376.8308,6731.0
2025-03-12 14:45:00,377.73,378.37,377.7,378.37,14730.0,376.8009,377.4393,376.771,377.4393,14730.0
2025-03-12 14:50:00,378.08,378.08,377.42,377.63,7809.0,377.15,377.15,376.4916,376.7011,7809.0
2025-03-12 14:55:00,377.56,377.99,377.13,377.97,7228.0,376.6313,377.0602,376.2024,377.0403,7228.0
2025-03-12 15:00:00,377.75,377.8,377.13,377.34,24705.0,376.8208,376.8707,376.2024,376.4118,24705.0
2025-03-12 15:05:00,377.25,377.4,377.03,377.35,3736.0,376.3221,376.4717,376.1026,376.4218,3736.0
2025-03-12 15:10:00,377.3,377.46,377.11,377.18,9600.0,376.3719,376.5315,376.1824,376.2522,9600.0
2025-03-12 15:15:00,377.02,377.41,376.51,377.25,16037.0,376.0926,376.4817,375.5839,376.3221,16037.0
2025-03-12 15:20:00,377.35,377.35,376.21,376.72,9238.0,376.4218,376.4218,375.2846,375.7934,9238.0
2025-03-12 15:25:00,376.67,377.18,376.65,376.89,13607.0,375.7435,376.2522,375.7235,375.9629,13607.0
2025-03-12 15:30:00,376.87,377.33,376.83,376.98,104225.0,375.943,376.4019,375.9031,376.0527,104225.0
2025-03-12 15:35:00,376.94,376.97,376.2,376.43,22795.0,376.0128,376.0428,375.2746,375.5041,22795.0
2025-03-12 15:40:00,376.4,376.45,375.79,376.42,8058.0,375.4742,375.524,374.8657,375.4941,8058.0
2025-03-12 15:45:00,376.47,377.05,376.43,376.95,24018.0,375.544,376.1226,375.5041,376.0228,24018.0
2025-03-12 15:50:00,376.82,377.27,375.87,377.25,27322.0,375.8931,376.342,374.9455,376.3221,27322.0
2025-03-12 15:55:00,377.54,377.54,376.82,376.83,16540.0,376.6113,376.6113,375.8931,375.9031,16540.0
2025-03-13 09:30:00,376.37,376.37,374.89,375.36,45752.0,375.4442,375.4442,373.9679,374.4367,45752.0
2025-03-13 09:35:00,375.44,375.45,373.99,374.5,11818.0,374.5165,374.5265,373.0701,373.5788,11818.0
2025-03-13 09:40:00,374.43,374.67,373.15,373.16,4482.0,373.509,373.7484,372.2321,372.2421,4482.0
2025-03-13 09:45:00,373.14,373.67,372.89,373.16,6498.0,372.2222,372.7509,371.9728,372.2421,6498.0
2025-03-13 09:50:00,373.29,373.4,371.32,371.72,10317.0,372.3718,372.4815,370.4066,370.8057,10317.0
2025-03-13 09:55:00,371.77,371.81,370.5,371.0,13953.0,370.8555,370.8954,369.5887,370.0874,13953.0
2025-03-13 10:00:00,371.0,371.93,370.31,371.77,11208.0,370.0874,371.0151,369.3991,370.8555,11208.0
2025-03-13 10:05:00,372.51,372.64,372.01,372.44,8751.0,371.5937,371.7234,371.095,371.5239,8751.0
2025-03-13 10:10:00,372.25,373.16,371.73,373.16,11005.0,371.3344,372.2421,370.8156,372.2421,11005.0
2025-03-13 10:15:00,373.13,374.24,373.04,374.16,8525.0,372.2122,373.3195,372.1224,373.2397,8525.0
2025-03-13 10:20:00,374.13,374.69,373.74,374.68,5426.0,373.2097,373.7684,372.8207,373.7584,5426.0
2025-03-13 10:25:00,374.78,375.01,373.2,373.26,7287.0,373.8581,374.0876,372.282,372.3419,7287.0
2025-03-13 10:30:00,373.55,374.22,373.24,373.33,19508.0,372.6312,373.2995,372.3219,372.4117,19508.0
2025-03-13 10:35:00,373.34,373.58,372.53,372.66,6071.0,372.4217,372.6611,371.6137,371.7434,6071.0
2025-03-13 10:40:00,372.66,372.71,371.93,372.31,8488.0,371.7434,371.7932,371.0151,371.3942,8488.0
2025-03-13 10:45:00,372.27,372.84,371.85,372.23,6252.0,371.3543,371.9229,370.9353,371.3144,6252.0
2025-03-13 10:50:00,372.25,373.63,372.25,373.18,8201.0,371.3344,372.711,371.3344,372.2621,8201.0
2025-03-13 10:55:00,373.1,373.17,372.37,372.52,4128.0,372.1823,372.2521,371.4541,371.6037,4128.0
2025-03-13 11:00:00,372.63,373.48,372.63,373.26,7028.0,371.7134,372.5613,371.7134,372.3419,7028.0
2025-03-13 11:05:00,373.23,373.49,371.71,371.71,7240.0,372.3119,372.5713,370.7957,370.7957,7240.0
2025-03-13 11:10:00,371.99,372.15,371.56,371.58,4487.0,371.075,371.2346,370.6461,370.666,4487.0
2025-03-13 11:15:00,371.76,371.9,371.45,371.86,14421.0,370.8456,370.9852,370.5363,370.9453,14421.0
2025-03-13 11:20:00,371.95,371.95,371.37,371.87,5407.0,371.0351,371.0351,370.4565,370.9553,5407.0
2025-03-13 11:25:00,372.02,372.03,371.0,371.18,3409.0,371.1049,371.1149,370.0874,370.267,3409.0
2025-03-13 11:30:00,371.56,371.67,371.19,371.24,6320.0,370.6461,370.7558,370.277,370.3268,6320.0
2025-03-13 11:35:00,371.24,371.24,369.74,370.1,34261.0,370.3268,370.3268,368.8305,369.1896,34261.0
2025-03-13 11:40:00,370.19,371.89,369.77,371.35,32789.0,369.2794,370.9752,368.8605,370.4366,32789.0
2025-03-13 11:45:00,371.23,371.56,370.71,371.43,9968.0,370.3169,370.6461,369.7981,370.5164,9968.0
2025-03-13 11:50:00,371.29,371.29,370.19,370.28,8464.0,370.3767,370.3767,369.2794,369.3692,8464.0
2025-03-13 11:55:00,370.31,370.33,369.78,369.78,13883.0,369.3991,369.4191,368.8704,368.8704,13883.0
2025-03-13 12:00:00,369.87,370.53,369.66,370.46,94791.0,368.9602,369.6186,368.7507,369.5488,94791.0
2025-03-13 12:05:00,370.42,370.92,369.8,370.65,23315.0,369.5089,370.0076,368.8904,369.7383,23315.0
2025-03-13 12:10:00,370.56,370.64,370.0,370.0,30959.0,369.6485,369.7283,369.0899,369.0899,30959.0
2025-03-13 12:15:00,370.0,370.14,369.87,369.93,20260.0,369.0899,369.2296,368.9602,369.0201,20260.0
2025-03-13 12:20:00,370.08,370.33,369.82,369.83,5241.0,369.1697,369.4191,368.9103,368.9203,5241.0
2025-03-13 12:25:00,369.97,370.11,369.66,370.08,4117.0,369.06,369.1996,368.7507,369.1697,4117.0
2025-03-13 12:30:00,369.82,371.0,369.65,370.95,765896.0,368.9103,370.0874,368.7408,370.0376,765896.0
2025-03-13 12:35:00,370.73,371.65,370.61,371.58,3039.0,369.8181,370.7358,369.6984,370.666,3039.0
2025-03-13 12:40:00,371.63,371.63,370.29,370.48,12414.0,370.7159,370.7159,369.3792,369.5687,12414.0
2025-03-13 12:45:00,370.55,370.57,368.92,369.25,8827.0,369.6385,369.6585,368.0126,368.3417,8827.0
2025-03-13 12:50:00,369.37,370.26,369.34,369.56,18570.0,368.4614,369.3493,368.4315,368.651,18570.0
2025-03-13 12:55:00,369.49,369.58,369.24,369.42,21488.0,368.5811,368.6709,368.3318,368.5113,21488.0
2025-03-13 13:00:00,369.68,369.93,369.24,369.93,21900.0,368.7707,369.0201,368.3318,369.0201,21900.0
2025-03-13 13:05:00,370.08,370.08,369.18,369.27,4821.0,369.1697,369.1697,368.2719,368.3617,4821.0
2025-03-13 13:10:00,369.32,369.33,368.54,368.81,6626.0,368.4116,368.4215,367.6335,367.9028,6626.0
2025-03-13 13:15:00,368.64,368.74,367.82,368.01,13321.0,367.7332,367.833,366.9153,367.1048,13321.0
2025-03-13 13:20:00,368.03,368.69,367.88,368.2,5738.0,367.1247,367.7831,366.9751,367.2943,5738.0
2025-03-13 13:25:00,368.3,368.78,368.26,368.61,2673.0,367.3941,367.8729,367.3542,367.7033,2673.0
2025-03-13 13:30:00,368.63,368.63,368.09,368.18,16457.0,367.7233,367.7233,367.1846,367.2744,16457.0
2025-03-13 13:35:00,367.98,368.44,367.96,368.05,7537.0,367.0749,367.5337,367.0549,367.1447,7537.0
2025-03-13 13:40:00,368.13,368.48,367.87,367.87,7432.0,367.2245,367.5736,366.9651,366.9651,7432.0
2025-03-13 13:45:00,367.97,367.97,367.67,367.93,19566.0,367.0649,367.0649,366.7656,367.025,19566.0
2025-03-13 13:50:00,368.12,368.76,368.07,368.6,7284.0,367.2145,367.8529,367.1646,367.6933,7284.0
2025-03-13 13:55:00,368.71,368.71,367.99,368.02,15377.0,367.8031,367.8031,367.0848,367.1148,15377.0
2025-03-13 14:00:00,368.03,369.33,368.02,369.31,12551.0,367.1247,368.4215,367.1148,368.4016,12551.0
2025-03-13 14:05:00,369.2,369.83,369.08,369.59,11452.0,368.2919,368.9203,368.1722,368.6809,11452.0
2025-03-13 14:10:00,369.47,370.55,369.46,370.54,12774.0,368.5612,369.6385,368.5512,369.6286,12774.0
2025-03-13 14:15:00,370.47,370.47,369.66,370.02,12256.0,369.5587,369.5587,368.7507,369.1098,12256.0
2025-03-13 14:20:00,369.78,370.42,369.7,370.33,11421.0,368.8704,369.5089,368.7906,369.4191,11421.0
2025-03-13 14:25:00,370.5,370.73,370.26,370.73,39259.0,369.5887,369.8181,369.3493,369.8181,39259.0
2025-03-13 14:30:00,370.29,371.19,370.29,370.99,13476.0,369.3792,370.277,369.3792,370.0775,13476.0
2025-03-13 14:35:00,370.65,371.31,370.59,371.21,10782.0,369.7383,370.3967,369.6784,370.2969,10782.0
2025-03-13 14:40:00,371.17,371.61,370.93,371.61,10559.0,370.257,370.6959,370.0176,370.6959,10559.0
2025-03-13 14:45:00,371.52,371.67,371.08,371.55,8430.0,370.6062,370.7558,370.1672,370.6361,8430.0
2025-03-13 14:50:00,371.45,371.54,370.46,370.89,8213.0,370.5363,370.6261,369.5488,369.9777,8213.0
2025-03-13 14:55:00,370.85,371.43,370.65,371.42,17972.0,369.9378,370.5164,369.7383,370.5064,17972.0
2025-03-13 15:00:00,371.09,371.94,370.96,371.08,7657.0,370.1772,371.0251,370.0475,370.1672,7657.0
2025-03-13 15:05:00,371.03,371.03,369.91,370.36,4301.0,370.1174,370.1174,369.0001,369.449,4301.0
2025-03-13 15:10:00,369.98,370.52,369.98,370.39,10585.0,369.0699,369.6086,369.0699,369.4789,10585.0
2025-03-13 15:15:00,370.19,370.66,370.19,370.56,30417.0,369.2794,369.7483,369.2794,369.6485,30417.0
2025-03-13 15:20:00,370.51,370.52,370.08,370.13,16295.0,369.5986,369.6086,369.1697,369.2196,16295.0
2025-03-13 15:25:00,369.89,369.89,368.79,369.23,21226.0,368.9802,368.9802,367.8829,368.3218,21226.0
2025-03-13 15:30:00,369.23,369.6,368.76,369.5,29549.0,368.3218,368.6909,367.8529,368.5911,29549.0
2025-03-13 15:35:00,369.41,369.41,368.18,368.18,116427.0,368.5013,368.5013,367.2744,367.2744,116427.0
2025-03-13 15:40:00,368.24,368.6,367.97,368.45,13456.0,367.3342,367.6933,367.0649,367.5437,13456.0
2025-03-13 15:45:00,368.45,368.77,368.13,368.51,20972.0,367.5437,367.8629,367.2245,367.6036,20972.0
2025-03-13 15:50:00,368.54,368.68,367.78,368.54,25129.0,367.6335,367.7731,366.8754,367.6335,25129.0
2025-03-13 15:55:00,368.59,369.05,368.41,368.93,31665.0,367.6834,368.1422,367.5038,368.0225,31665.0
2025-03-14 09:30:00,373.22,374.75,373.09,374.34,45964.0,372.302,373.8282,372.1723,373.4192,45964.0
2025-03-14 09:35:00,374.59,375.9,374.47,375.42,11028.0,373.6686,374.9754,373.5489,374.4966,11028.0
2025-03-14 09:40:00,375.45,375.52,374.87,375.3,7849.0,374.5265,374.5963,373.9479,374.3769,7849.0
2025-03-14 09:45:00,375.39,375.89,375.39,375.73,28297.0,374.4666,374.9654,374.4666,374.8058,28297.0
2025-03-14 09:50:00,375.84,376.16,375.43,375.85,5018.0,374.9155,375.2347,374.5065,374.9255,5018.0
2025-03-14 09:55:00,375.54,375.61,374.77,374.91,5356.0,374.6163,374.6861,373.8482,373.9878,5356.0
2025-03-14 10:00:00,374.49,374.57,373.04,374.26,25458.0,373.5689,373.6487,372.1224,373.3394,25458.0
2025-03-14 10:05:00,374.23,375.02,373.8,373.9,9134.0,373.3095,374.0975,372.8805,372.9803,9134.0
2025-03-14 10:10:00,373.93,374.24,372.97,373.32,3805.0,373.0102,373.3195,372.0526,372.4017,3805.0
2025-03-14 10:15:00,373.31,373.69,373.31,373.58,10834.0,372.3918,372.7708,372.3918,372.6611,10834.0
2025-03-14 10:20:00,373.52,374.04,372.64,374.04,6347.0,372.6012,373.12,371.7234,373.12,6347.0
2025-03-14 10:25:00,373.7,373.86,373.06,373.28,9376.0,372.7808,372.9404,372.1424,372.3618,9376.0
2025-03-14 10:30:00,373.15,373.85,373.14,373.7,6578.0,372.2321,372.9304,372.2222,372.7808,6578.0
2025-03-14 10:35:00,373.81,374.7,373.47,374.69,5494.0,372.8905,373.7783,372.5514,373.7684,5494.0
2025-03-14 10:40:00,374.91,375.05,374.31,374.95,75505.0,373.9878,374.1275,373.3893,374.0277,75505.0
2025-03-14 10:45:00,375.16,375.46,374.95,375.23,8255.0,374.2372,374.5365,374.0277,374.307,8255.0
2025-03-14 10:50:00,375.35,375.59,375.22,375.25,5866.0,374.4267,374.6661,374.2971,374.327,5866.0
2025-03-14 10:55:00,374.98,376.0,374.8,376.0,7818.0,374.0576,375.0751,373.8781,375.0751,7818.0
2025-03-14 11:00:00,376.16,376.69,376.16,376.59,6649.0,375.2347,375.7634,375.2347,375.6637,6649.0
2025-03-14 11:05:00,376.56,376.66,376.03,376.19,6117.0,375.6338,375.7335,375.1051,375.2647,6117.0
2025-03-14 11:10:00,376.32,376.63,375.93,376.16,8956.0,375.3943,375.7036,375.0053,375.2347,8956.0
2025-03-14 11:15:00,376.16,376.82,376.16,376.77,3688.0,375.2347,375.8931,375.2347,375.8432,3688.0
2025-03-14 11:20:00,376.9,377.21,376.75,376.93,4618.0,375.9729,376.2822,375.8233,376.0028,4618.0
2025-03-14 11:25:00,377.03,377.1,376.48,376.74,12225.0,376.1026,376.1724,375.554,375.8133,12225.0
2025-03-14 11:30:00,376.81,377.33,376.76,377.27,5383.0,375.8831,376.4019,375.8333,376.342,5383.0
2025-03-14 11:35:00,377.25,377.76,377.2,377.69,5848.0,376.3221,376.8308,376.2722,376.761,5848.0
2025-03-14 11:40:00,377.83,378.21,377.73,378.21,7144.0,376.9006,377.2797,376.8009,377.2797,7144.0
2025-03-14 11:45:00,378.26,378.27,377.16,377.53,4755.0,377.3296,377.3396,376.2323,376.6014,4755.0
2025-03-14 11:50:00,377.63,377.63,377.11,377.49,14939.0,376.7011,376.7011,376.1824,376.5615,14939.0
2025-03-14 11:55:00,377.47,377.87,377.39,377.63,5297.0,376.5415,376.9405,376.4617,376.7011,5297.0
2025-03-14 12:00:00,377.7,377.71,377.33,377.33,6371.0,376.771,376.7809,376.4019,376.4019,6371.0
2025-03-14 12:05:00,377.22,377.41,376.89,376.92,7031.0,376.2921,376.4817,375.9629,375.9929,7031.0
2025-03-14 12:10:00,376.94,376.96,376.55,376.63,4019.0,376.0128,376.0328,375.6238,375.7036,4019.0
2025-03-14 12:15:00,376.67,376.87,376.34,376.61,15530.0,375.7435,375.943,375.4143,375.6836,15530.0
2025-03-14 12:20:00,376.65,377.16,376.65,377.05,4720.0,375.7235,376.2323,375.7235,376.1226,4720.0
2025-03-14 12:25:00,377.15,377.15,376.17,376.28,20858.0,376.2223,376.2223,375.2447,375.3544,20858.0
2025-03-14 12:30:00,376.34,376.55,376.33,376.46,4662.0,375.4143,375.6238,375.4043,375.534,4662.0
2025-03-14 12:35:00,376.67,377.48,376.65,377.12,24567.0,375.7435,376.5515,375.7235,376.1924,24567.0
2025-03-14 12:40:00,377.19,377.61,377.18,377.61,2267.0,376.2622,376.6812,376.2522,376.6812,2267.0
2025-03-14 12:45:00,377.49,377.54,377.3,377.54,5081.0,376.5615,376.6113,376.3719,376.6113,5081.0
2025-03-14 12:50:00,377.6,378.13,377.49,378.07,42750.0,376.6712,377.1999,376.5615,377.14,42750.0
2025-03-14 12:55:00,377.85,378.02,377.62,377.77,6953.0,376.9206,377.0902,376.6912,376.8408,6953.0
2025-03-14 13:00:00,377.71,378.18,377.37,377.68,13300.0,376.7809,377.2498,376.4418,376.751,13300.0
2025-03-14 13:05:00,377.54,378.0,377.53,377.84,2186.0,376.6113,377.0702,376.6014,376.9106,2186.0
2025-03-14 13:10:00,377.88,377.89,377.52,377.53,8772.0,376.9505,376.9605,376.5914,376.6014,8772.0
2025-03-14 13:15:00,377.54,377.93,377.53,377.65,37999.0,376.6113,377.0004,376.6014,376.7211,37999.0
2025-03-14 13:20:00,377.48,377.77,377.34,377.35,3023.0,376.5515,376.8408,376.4118,376.4218,3023.0
2025-03-14 13:25:00,377.4,377.54,376.92,377.29,9616.0,376.4717,376.6113,375.9929,376.362,9616.0
2025-03-14 13:30:00,377.25,377.48,376.74,376.87,12843.0,376.3221,376.5515,375.8133,375.943,12843.0
2025-03-14 13:35:00,376.88,377.2,376.51,376.99,11046.0,375.953,376.2722,375.5839,376.0627,11046.0
2025-03-14 13:40:00,377.01,377.04,376.66,376.67,3105.0,376.0827,376.1126,375.7335,375.7435,3105.0
2025-03-14 13:45:00,376.67,376.75,376.45,376.66,6441.0,375.7435,375.8233,375.524,375.7335,6441.0
2025-03-14 13:50:00,376.62,377.21,376.62,377.14,8306.0,375.6936,376.2822,375.6936,376.2123,8306.0
2025-03-14 13:55:00,377.1,377.1,376.6,376.65,5982.0,376.1724,376.1724,375.6737,375.7235,5982.0
2025-03-14 14:00:00,376.81,377.09,376.76,377.04,149519.0,375.8831,376.1625,375.8333,376.1126,149519.0
2025-03-14 14:05:00,377.11,377.36,376.99,377.01,14520.0,376.1824,376.4318,376.0627,376.0827,14520.0
2025-03-14 14:10:00,377.03,377.16,376.5,376.53,10036.0,376.1026,376.2323,375.5739,375.6038,10036.0
2025-03-14 14:15:00,376.57,376.62,376.34,376.53,8616.0,375.6437,375.6936,375.4143,375.6038,8616.0
2025-03-14 14:20:00,376.63,376.64,376.04,376.04,10256.0,375.7036,375.7136,375.115,375.115,10256.0
2025-03-14 14:25:00,376.33,376.66,376.33,376.62,4199.0,375.4043,375.7335,375.4043,375.6936,4199.0
2025-03-14 14:30:00,376.55,377.18,376.54,377.11,3953.0,375.6238,376.2522,375.6138,376.1824,3953.0
2025-03-14 14:35:00,377.13,377.69,376.99,377.6,24847.0,376.2024,376.761,376.0627,376.6712,24847.0
2025-03-14 14:40:00,377.71,377.71,377.33,377.63,8424.0,376.7809,376.7809,376.4019,376.7011,8424.0
2025-03-14 14:45:00,377.62,378.0,377.58,377.66,3636.0,376.6912,377.0702,376.6513,376.7311,3636.0
2025-03-14 14:50:00,377.73,377.75,377.38,377.46,6381.0,376.8009,376.8208,376.4517,376.5315,6381.0
2025-03-14 14:55:00,377.4,377.56,376.98,377.4,10071.0,376.4717,376.6313,376.0527,376.4717,10071.0
2025-03-14 15:00:00,377.34,377.71,377.27,377.71,11048.0,376.4118,376.7809,376.342,376.7809,11048.0
2025-03-14 15:05:00,377.69,378.01,377.67,377.91,5795.0,376.761,377.0802,376.741,376.9804,5795.0
2025-03-14 15:10:00,377.85,378.18,377.69,378.18,14389.0,376.9206,377.2498,376.761,377.2498,14389.0
2025-03-14 15:15:00,378.03,378.11,377.74,377.79,12448.0,377.1001,377.1799,376.8109,376.8607,12448.0
2025-03-14 15:20:00,377.82,377.9,377.38,377.6,39238.0,376.8907,376.9705,376.4517,376.6712,39238.0
2025-03-14 15:25:00,377.6,377.71,377.27,377.27,12831.0,376.6712,376.7809,376.342,376.342,12831.0
2025-03-14 15:30:00,377.31,377.66,377.31,377.57,11484.0,376.3819,376.7311,376.3819,376.6413,11484.0
2025-03-14 15:35:00,377.55,377.62,377.22,377.25,4463.0,376.6213,376.6912,376.2921,376.3221,4463.0
2025-03-14 15:40:00,377.37,377.44,377.14,377.43,12439.0,376.4418,376.5116,376.2123,376.5016,12439.0
2025-03-14 15:45:00,377.45,377.96,377.3,377.81,8899.0,376.5216,377.0303,376.3719,376.8807,8899.0
2025-03-14 15:50:00,377.88,378.75,377.29,378.63,21152.0,376.9505,377.8184,376.362,377.6987,21152.0
2025-03-14 15:55:00,378.67,378.86,378.18,378.31,66261.0,377.7386,377.9281,377.2498,377.3795,66261.0
2025-03-17 09:30:00,378.12,379.05,377.69,378.57,35476.0,377.1899,378.1176,376.761,377.6388,35476.0
2025-03-17 09:35:00,379.12,380.51,379.12,380.5,8721.0,378.1875,379.574,378.1875,379.5641,8721.0
2025-03-17 09:40:00,380.5,380.76,380.07,380.07,4789.0,379.5641,379.8234,379.1351,379.1351,4789.0
2025-03-17 09:45:00,380.18,380.18,378.51,378.51,7424.0,379.2449,379.2449,377.579,377.579,7424.0
2025-03-17 09:50:00,378.91,379.9,378.91,379.57,8660.0,377.978,378.9655,377.978,378.6364,8660.0
2025-03-17 09:55:00,379.9,380.0,379.36,379.51,11309.0,378.9655,379.0653,378.4269,378.5765,11309.0
2025-03-17 10:00:00,379.36,379.48,378.07,378.44,20144.0,378.4269,378.5466,377.14,377.5091,20144.0
2025-03-17 10:05:00,378.54,379.23,378.12,378.97,20246.0,377.6089,378.2972,377.1899,378.0378,20246.0
2025-03-17 10:10:00,378.82,379.91,378.77,379.72,47421.0,377.8882,378.9755,377.8383,378.786,47421.0
2025-03-17 10:15:00,379.83,379.89,378.97,379.52,14412.0,378.8957,378.9556,378.0378,378.5865,14412.0
2025-03-17 10:20:00,379.51,379.74,378.98,379.05,11972.0,378.5765,378.8059,378.0478,378.1176,11972.0
2025-03-17 10:25:00,379.06,379.06,377.95,377.95,8662.0,378.1276,378.1276,377.0203,377.0203,8662.0
2025-03-17 10:30:00,377.89,378.28,377.55,377.82,14394.0,376.9605,377.3495,376.6213,376.8907,14394.0
2025-03-17 10:35:00,377.93,378.56,377.26,378.51,23224.0,377.0004,377.6288,376.332,377.579,23224.0
2025-03-17 10:40:00,378.5,378.7,378.11,378.7,7548.0,377.569,377.7685,377.1799,377.7685,7548.0
2025-03-17 10:45:00,378.54,378.68,378.13,378.48,4985.0,377.6089,377.7485,377.1999,377.549,4985.0
2025-03-17 10:50:00,378.4,378.4,377.56,377.56,4047.0,377.4692,377.4692,376.6313,376.6313,4047.0
2025-03-17 10:55:00,377.49,377.5,376.99,377.04,8211.0,376.5615,376.5714,376.0627,376.1126,8211.0
2025-03-17 11:00:00,377.17,377.55,376.54,376.63,12093.0,376.2423,376.6213,375.6138,375.7036,12093.0
2025-03-17 11:05:00,376.77,376.92,376.58,376.92,13968.0,375.8432,375.9929,375.6537,375.9929,13968.0
2025-03-17 11:10:00,376.97,377.45,376.65,377.32,5196.0,376.0428,376.5216,375.7235,376.3919,5196.0
2025-03-17 11:15:00,377.57,378.02,377.06,377.99,6281.0,376.6413,377.0902,376.1325,377.0602,6281.0
2025-03-17 11:20:00,378.02,378.04,377.65,377.67,16225.0,377.0902,377.1101,376.7211,376.741,16225.0
2025-03-17 11:25:00,377.77,377.77,376.96,377.05,10253.0,376.8408,376.8408,376.0328,376.1226,10253.0
2025-03-17 11:30:00,376.98,377.28,376.03,376.33,12890.0,376.0527,376.352,375.1051,375.4043,12890.0
2025-03-17 11:35:00,376.36,376.78,376.13,376.34,16998.0,375.4343,375.8532,375.2048,375.4143,16998.0
2025-03-17 11:40:00,376.28,376.51,376.15,376.36,6487.0,375.3544,375.5839,375.2248,375.4343,6487.0
2025-03-17 11:45:00,376.45,376.97,376.27,376.93,7768.0,375.524,376.0428,375.3445,376.0028,7768.0
2025-03-17 11:50:00,376.94,377.26,376.72,377.17,10975.0,376.0128,376.332,375.7934,376.2423,10975.0
2025-03-17 11:55:00,377.17,377.17,376.67,376.7,5901.0,376.2423,376.2423,375.7435,375.7734,5901.0
2025-03-17 12:00:00,376.89,377.12,376.36,377.12,5032.0,375.9629,376.1924,375.4343,376.1924,5032.0
2025-03-17 12:05:00,377.03,377.8,377.02,377.78,5501.0,376.1026,376.8707,376.0926,376.8508,5501.0
2025-03-17 12:10:00,377.79,378.02,377.64,377.69,5128.0,376.8607,377.0902,376.7111,376.761,5128.0
2025-03-17 12:15:00,377.8,377.84,377.21,377.31,13964.0,376.8707,376.9106,376.2822,376.3819,13964.0
2025-03-17 12:20:00,377.19,377.22,376.63,376.78,5899.0,376.2622,376.2921,375.7036,375.8532,5899.0
2025-03-17 12:25:00,376.83,376.92,376.42,376.69,3885.0,375.9031,375.9929,375.4941,375.7634,3885.0
2025-03-17 12:30:00,376.58,376.94,376.46,376.78,37486.0,375.6537,376.0128,375.534,375.8532,37486.0
2025-03-17 12:35:00,377.08,377.3,376.86,376.95,23141.0,376.1525,376.3719,375.933,376.0228,23141.0
2025-03-17 12:40:00,376.92,376.98,376.41,376.6,3588.0,375.9929,376.0527,375.4841,375.6737,3588.0
2025-03-17 12:45:00,376.61,376.84,376.3,376.83,6056.0,375.6836,375.9131,375.3744,375.9031,6056.0
2025-03-17 12:50:00,376.86,377.34,376.75,377.3,6173.0,375.933,376.4118,375.8233,376.3719,6173.0
2025-03-17 12:55:00,377.2,377.45,377.05,377.11,6271.0,376.2722,376.5216,376.1226,376.1824,6271.0
2025-03-17 13:00:00,377.25,377.28,376.68,376.72,8266.0,376.3221,376.352,375.7535,375.7934,8266.0
2025-03-17 13:05:00,376.79,377.44,376.79,377.3,20378.0,375.8632,376.5116,375.8632,376.3719,20378.0
2025-03-17 13:10:00,377.41,377.51,377.2,377.49,8101.0,376.4817,376.5814,376.2722,376.5615,8101.0
2025-03-17 13:15:00,377.57,377.6,377.38,377.49,11672.0,376.6413,376.6712,376.4517,376.5615,11672.0
2025-03-17 13:20:00,377.35,378.04,377.27,378.04,7088.0,376.4218,377.1101,376.342,377.1101,7088.0
2025-03-17 13:25:00,378.02,378.44,378.0,378.21,2896.0,377.0902,377.5091,377.0702,377.2797,2896.0
2025-03-17 13:30:00,378.36,378.62,378.14,378.62,6840.0,377.4293,377.6887,377.2099,377.6887,6840.0
2025-03-17 13:35:00,378.69,379.25,378.55,379.25,11024.0,377.7585,378.3171,377.6189,378.3171,11024.0
2025-03-17 13:40:00,379.18,379.61,379.17,379.5,4594.0,378.2473,378.6763,378.2373,378.5665,4594.0
2025-03-17 13:45:00,379.5,379.59,379.18,379.59,5085.0,378.5665,378.6563,378.2473,378.6563,5085.0
2025-03-17 13:50:00,379.68,379.81,379.65,379.73,1544.0,378.7461,378.8758,378.7162,378.796,1544.0
2025-03-17 13:55:00,379.64,379.7,379.42,379.49,5100.0,378.7062,378.766,378.4867,378.5566,5100.0
2025-03-17 14:00:00,379.51,380.16,379.5,379.68,12300.0,378.5765,379.2249,378.5665,378.7461,12300.0
2025-03-17 14:05:00,379.61,380.07,379.61,379.91,7768.0,378.6763,379.1351,378.6763,378.9755,7768.0
2025-03-17 14:10:00,379.91,380.7,379.83,380.67,4227.0,378.9755,379.7636,378.8957,379.7336,4227.0
2025-03-17 14:15:00,380.69,381.05,380.5,380.84,6746.0,379.7536,380.1127,379.5641,379.9032,6746.0
2025-03-17 14:20:00,381.03,381.06,380.69,380.92,10514.0,380.0928,380.1227,379.7536,379.983,10514.0
2025-03-17 14:25:00,381.01,381.51,381.01,381.31,4818.0,380.0728,380.5716,380.0728,380.3721,4818.0
2025-03-17 14:30:00,381.28,381.72,381.21,381.67,6464.0,380.3421,380.7811,380.2723,380.7312,6464.0
2025-03-17 14:35:00,381.71,381.71,381.22,381.53,29510.0,380.7711,380.7711,380.2823,380.5915,29510.0
2025-03-17 14:40:00,381.58,381.58,381.35,381.43,10500.0,380.6414,380.6414,380.412,380.4918,10500.0
2025-03-17 14:45:00,381.48,382.02,381.39,381.86,16658.0,380.5417,381.0803,380.4519,380.9207,16658.0
2025-03-17 14:50:00,381.92,382.03,381.77,381.84,15262.0,380.9806,381.0903,380.8309,380.9008,15262.0
2025-03-17 14:55:00,381.89,382.04,381.65,381.7,15180.0,380.9506,381.1003,380.7112,380.7611,15180.0
2025-03-17 15:00:00,381.69,381.76,381.25,381.44,24613.0,380.7511,380.821,380.3122,380.5018,24613.0
2025-03-17 15:05:00,381.4,381.73,381.36,381.36,32617.0,380.4619,380.791,380.422,380.422,32617.0
2025-03-17 15:10:00,381.37,381.44,381.04,381.35,17917.0,380.4319,380.5018,380.1027,380.412,17917.0
2025-03-17 15:15:00,381.35,381.35,381.1,381.22,20666.0,380.412,380.412,380.1626,380.2823,20666.0
2025-03-17 15:20:00,381.24,381.46,381.21,381.25,23381.0,380.3022,380.5217,380.2723,380.3122,23381.0
2025-03-17 15:25:00,381.25,381.42,380.98,381.35,21849.0,380.3122,380.4818,380.0429,380.412,21849.0
2025-03-17 15:30:00,381.22,381.56,381.11,381.13,20948.0,380.2823,380.6215,380.1726,380.1925,20948.0
2025-03-17 15:35:00,381.09,381.45,381.08,381.28,24282.0,380.1526,380.5117,380.1426,380.3421,24282.0
2025-03-17 15:40:00,381.26,381.33,380.97,381.26,22066.0,380.3222,380.392,380.0329,380.3222,22066.0
2025-03-17 15:45:00,381.32,381.32,380.95,381.05,6031.0,380.3821,380.3821,380.013,380.1127,6031.0
2025-03-17 15:50:00,380.9,381.06,380.15,380.28,14789.0,379.9631,380.1227,379.2149,379.3446,14789.0
2025-03-17 15:55:00,380.28,380.28,379.48,379.57,22291.0,379.3446,379.3446,378.5466,378.6364,22291.0
2025-03-18 09:30:00,377.03,377.13,376.28,376.49,34048.0,376.1026,376.2024,375.3544,375.5639,34048.0
2025-03-18 09:35:00,376.19,376.19,374.83,375.06,52443.0,375.2647,375.2647,373.908,374.1374,52443.0
2025-03-18 09:40:00,374.75,375.34,373.52,373.55,18984.0,373.8282,374.4168,372.6012,372.6312,18984.0
2025-03-18 09:45:00,373.41,374.37,373.19,374.21,25852.0,372.4915,373.4491,372.272,373.2895,25852.0
2025-03-18 09:50:00,373.96,374.31,373.1,373.48,15382.0,373.0402,373.3893,372.1823,372.5613,15382.0
2025-03-18 09:55:00,373.34,373.34,372.56,372.86,8034.0,372.4217,372.4217,371.6436,371.9429,8034.0
2025-03-18 10:00:00,372.62,373.01,372.15,373.01,5768.0,371.7035,372.0925,371.2346,372.0925,5768.0
2025-03-18 10:05:00,373.12,373.63,372.8,373.5,17626.0,372.2022,372.711,371.883,372.5813,17626.0
2025-03-18 10:10:00,373.55,373.55,372.43,372.43,9952.0,372.6312,372.6312,371.5139,371.5139,9952.0
2025-03-18 10:15:00,372.54,372.82,372.0,372.24,8244.0,371.6236,371.903,371.085,371.3244,8244.0
2025-03-18 10:20:00,372.28,373.14,372.28,373.08,20921.0,371.3643,372.2222,371.3643,372.1623,20921.0
2025-03-18 10:25:00,373.05,373.31,372.79,373.13,7387.0,372.1324,372.3918,371.873,372.2122,7387.0
2025-03-18 10:30:00,373.13,373.4,372.67,373.32,7322.0,372.2122,372.4815,371.7533,372.4017,7322.0
2025-03-18 10:35:00,373.32,373.6,372.95,373.6,10590.0,372.4017,372.681,372.0326,372.681,10590.0
2025-03-18 10:40:00,373.54,373.78,372.79,372.92,15263.0,372.6212,372.8606,371.873,372.0027,15263.0
2025-03-18 10:45:00,372.99,372.99,372.3,372.4,73515.0,372.0725,372.0725,371.3842,371.484,73515.0
2025-03-18 10:50:00,372.51,373.05,372.51,372.81,6524.0,371.5937,372.1324,371.5937,371.893,6524.0
2025-03-18 10:55:00,373.05,373.29,372.43,372.88,12197.0,372.1324,372.3718,371.5139,371.9628,12197.0
2025-03-18 11:00:00,372.69,372.69,371.5,371.74,15185.0,371.7733,371.7733,370.5862,370.8256,15185.0
2025-03-18 11:05:00,371.79,372.04,371.39,371.95,12754.0,370.8755,371.1249,370.4765,371.0351,12754.0
2025-03-18 11:10:00,371.82,372.5,371.78,372.42,5477.0,370.9054,371.5837,370.8655,371.5039,5477.0
2025-03-18 11:15:00,372.37,372.64,372.16,372.59,5732.0,371.4541,371.7234,371.2446,371.6735,5732.0
2025-03-18 11:20:00,372.65,372.66,372.23,372.41,4740.0,371.7334,371.7434,371.3144,371.494,4740.0
2025-03-18 11:25:00,372.55,373.06,372.51,372.74,4691.0,371.6336,372.1424,371.5937,371.8232,4691.0
2025-03-18 11:30:00,372.55,372.99,372.41,372.77,21327.0,371.6336,372.0725,371.494,371.8531,21327.0
2025-03-18 11:35:00,372.76,373.16,372.75,373.16,11721.0,371.8431,372.2421,371.8331,372.2421,11721.0
2025-03-18 11:40:00,373.28,373.28,372.61,372.74,11131.0,372.3618,372.3618,371.6935,371.8232,11131.0
2025-03-18 11:45:00,372.92,373.1,372.62,372.66,22471.0,372.0027,372.1823,371.7035,371.7434,22471.0
2025-03-18 11:50:00,372.47,372.65,372.31,372.42,13129.0,371.5538,371.7334,371.3942,371.5039,13129.0
2025-03-18 11:55:00,372.41,372.6,372.0,372.6,3350.0,371.494,371.6835,371.085,371.6835,3350.0
2025-03-18 12:00:00,372.59,373.19,372.39,373.1,7370.0,371.6735,372.272,371.474,372.1823,7370.0
2025-03-18 12:05:00,373.09,373.27,372.91,373.07,18151.0,372.1723,372.3519,371.9927,372.1523,18151.0
2025-03-18 12:10:00,373.1,373.87,373.1,373.76,11792.0,372.1823,372.9504,372.1823,372.8406,11792.0
2025-03-18 12:15:00,373.96,373.96,373.22,373.22,14940.0,373.0402,373.0402,372.302,372.302,14940.0
2025-03-18 12:20:00,373.29,373.55,373.28,373.47,35889.0,372.3718,372.6312,372.3618,372.5514,35889.0
2025-03-18 12:25:00,373.55,374.18,373.42,374.11,8632.0,372.6312,373.2596,372.5015,373.1898,8632.0
2025-03-18 12:30:00,374.29,374.3,373.82,373.94,4657.0,373.3693,373.3793,372.9005,373.0202,4657.0
2025-03-18 12:35:00,373.93,374.2,373.53,373.98,10039.0,373.0102,373.2796,372.6112,373.0601,10039.0
2025-03-18 12:40:00,374.08,374.08,372.9,372.9,12088.0,373.1599,373.1599,371.9828,371.9828,12088.0
2025-03-18 12:45:00,373.0,373.13,372.67,372.87,7495.0,372.0825,372.2122,371.7533,371.9528,7495.0
2025-03-18 12:50:00,372.83,372.92,372.32,372.91,14323.0,371.9129,372.0027,371.4042,371.9927,14323.0
2025-03-18 12:55:00,372.9,374.07,372.89,373.85,29985.0,371.9828,373.1499,371.9728,372.9304,29985.0
2025-03-18 13:00:00,373.78,373.96,373.6,373.78,19264.0,372.8606,373.0402,372.681,372.8606,19264.0
2025-03-18 13:05:00,373.82,373.82,372.9,373.35,63112.0,372.9005,372.9005,371.9828,372.4317,63112.0
2025-03-18 13:10:00,373.35,374.16,373.06,374.03,19411.0,372.4317,373.2397,372.1424,373.11,19411.0
2025-03-18 13:15:00,373.99,374.15,372.49,373.13,41218.0,373.0701,373.2297,371.5738,372.2122,41218.0
2025-03-18 13:20:00,373.25,373.82,373.02,373.5,27476.0,372.3319,372.9005,372.1025,372.5813,27476.0
2025-03-18 13:25:00,373.46,373.87,373.09,373.3,21078.0,372.5414,372.9504,372.1723,372.3818,21078.0
2025-03-18 13:30:00,373.08,373.3,372.67,373.24,4985.0,372.1623,372.3818,371.7533,372.3219,4985.0
2025-03-18 13:35:00,373.08,373.8,373.08,373.73,4176.0,372.1623,372.8805,372.1623,372.8107,4176.0
2025-03-18 13:40:00,373.71,373.71,373.19,373.35,5487.0,372.7908,372.7908,372.272,372.4317,5487.0
2025-03-18 13:45:00,373.3,373.74,373.26,373.57,6065.0,372.3818,372.8207,372.3419,372.6511,6065.0
2025-03-18 13:50:00,373.71,373.91,373.57,373.76,23306.0,372.7908,372.9903,372.6511,372.8406,23306.0
2025-03-18 13:55:00,373.67,373.67,372.94,373.38,7069.0,372.7509,372.7509,372.0227,372.4616,7069.0
2025-03-18 14:00:00,373.17,373.36,372.45,372.5,6754.0,372.2521,372.4416,371.5339,371.5837,6754.0
2025-03-18 14:05:00,372.44,372.84,372.43,372.74,11277.0,371.5239,371.9229,371.5139,371.8232,11277.0
2025-03-18 14:10:00,372.65,372.66,372.23,372.29,4262.0,371.7334,371.7434,371.3144,371.3743,4262.0
2025-03-18 14:15:00,372.23,372.76,372.21,372.76,10543.0,371.3144,371.8431,371.2945,371.8431,10543.0
2025-03-18 14:20:00,372.79,373.57,372.66,373.34,8497.0,371.873,372.6511,371.7434,372.4217,8497.0
2025-03-18 14:25:00,373.37,373.61,372.97,372.97,9392.0,372.4516,372.691,372.0526,372.0526,9392.0
2025-03-18 14:30:00,373.22,373.63,372.86,373.03,8320.0,372.302,372.711,371.9429,372.1124,8320.0
2025-03-18 14:35:00,373.18,373.67,373.17,373.54,5267.0,372.2621,372.7509,372.2521,372.6212,5267.0
2025-03-18 14:40:00,373.48,373.6,373.08,373.26,10291.0,372.5613,372.681,372.1623,372.3419,10291.0
2025-03-18 14:45:00,373.27,374.12,373.22,373.98,13200.0,372.3519,373.1998,372.302,373.0601,13200.0
2025-03-18 14:50:00,374.23,374.6,373.85,374.06,17197.0,373.3095,373.6786,372.9304,373.1399,17197.0
2025-03-18 14:55:00,374.16,374.4,373.7,373.86,8542.0,373.2397,373.4791,372.7808,372.9404,8542.0
2025-03-18 15:00:00,373.92,374.02,373.54,373.93,7079.0,373.0003,373.1,372.6212,373.0102,7079.0
2025-03-18 15:05:00,373.99,373.99,373.42,373.56,22777.0,373.0701,373.0701,372.5015,372.6411,22777.0
2025-03-18 15:10:00,373.61,373.82,373.28,373.73,8378.0,372.691,372.9005,372.3618,372.8107,8378.0
2025-03-18 15:15:00,373.52,374.08,373.52,373.97,10754.0,372.6012,373.1599,372.6012,373.0501,10754.0
2025-03-18 15:20:00,373.96,374.22,373.71,373.79,10424.0,373.0402,373.2995,372.7908,372.8706,10424.0
2025-03-18 15:25:00,373.91,373.91,373.16,373.46,7632.0,372.9903,372.9903,372.2421,372.5414,7632.0
2025-03-18 15:30:00,373.58,373.84,373.4,373.63,10013.0,372.6611,372.9204,372.4815,372.711,10013.0
2025-03-18 15:35:00,373.54,373.58,373.13,373.16,71217.0,372.6212,372.6611,372.2122,372.2421,71217.0
2025-03-18 15:40:00,373.23,373.37,372.91,373.03,9272.0,372.3119,372.4516,371.9927,372.1124,9272.0
2025-03-18 15:45:00,373.08,373.15,372.47,372.54,7910.0,372.1623,372.2321,371.5538,371.6236,7910.0
2025-03-18 15:50:00,372.65,373.65,372.57,373.22,25809.0,371.7334,372.7309,371.6536,372.302,25809.0
2025-03-18 15:55:00,373.29,373.45,373.0,373.32,21689.0,372.3718,372.5314,372.0825,372.4017,21689.0
2025-03-19 09:30:00,375.68,376.06,375.27,375.27,49936.0,374.7559,375.135,374.3469,374.3469,49936.0
2025-03-19 09:35:00,375.36,375.64,375.03,375.4,11528.0,374.4367,374.716,374.1075,374.4766,11528.0
2025-03-19 09:40:00,375.52,375.8,374.45,374.54,14226.0,374.5963,374.8756,373.5289,373.6187,14226.0
2025-03-19 09:45:00,374.88,376.17,374.88,376.0,10092.0,373.9579,375.2447,373.9579,375.0751,10092.0
2025-03-19 09:50:00,376.17,377.14,375.88,377.14,5773.0,375.2447,376.2123,374.9554,376.2123,5773.0
2025-03-19 09:55:00,377.03,377.37,376.97,376.98,4767.0,376.1026,376.4418,376.0428,376.0527,4767.0
2025-03-19 10:00:00,377.17,377.91,377.11,377.85,31217.0,376.2423,376.9804,376.1824,376.9206,31217.0
2025-03-19 10:05:00,377.87,378.54,377.87,378.38,17826.0,376.9405,377.6089,376.9405,377.4493,17826.0
2025-03-19 10:10:00,378.39,378.47,377.91,378.06,5914.0,377.4593,377.5391,376.9804,377.1301,5914.0
2025-03-19 10:15:00,378.04,378.21,377.87,378.19,124275.0,377.1101,377.2797,376.9405,377.2597,124275.0
2025-03-19 10:20:00,377.94,378.27,377.68,377.69,10218.0,377.0104,377.3396,376.751,376.761,10218.0
2025-03-19 10:25:00,377.74,377.79,377.37,377.47,10642.0,376.8109,376.8607,376.4418,376.5415,10642.0
2025-03-19 10:30:00,377.44,377.48,377.2,377.35,4075.0,376.5116,376.5515,376.2722,376.4218,4075.0
2025-03-19 10:35:00,377.45,377.56,377.21,377.3,8101.0,376.5216,376.6313,376.2822,376.3719,8101.0
2025-03-19 10:40:00,377.31,377.47,376.72,376.8,6300.0,376.3819,376.5415,375.7934,375.8732,6300.0
2025-03-19 10:45:00,376.88,377.04,376.5,377.04,12744.0,375.953,376.1126,375.5739,376.1126,12744.0
2025-03-19 10:50:00,376.8,376.87,376.32,376.32,1512.0,375.8732,375.943,375.3943,375.3943,1512.0
2025-03-19 10:55:00,376.42,376.59,376.23,376.32,2689.0,375.4941,375.6637,375.3046,375.3943,2689.0
2025-03-19 11:00:00,376.23,376.68,376.17,376.67,10318.0,375.3046,375.7535,375.2447,375.7435,10318.0
2025-03-19 11:05:00,376.69,377.38,376.68,377.38,4233.0,375.7634,376.4517,375.7535,376.4517,4233.0
2025-03-19 11:10:00,377.44,377.58,377.3,377.39,9581.0,376.5116,376.6513,376.3719,376.4617,9581.0
2025-03-19 11:15:00,377.47,377.47,376.66,376.76,3900.0,376.5415,376.5415,375.7335,375.8333,3900.0
2025-03-19 11:20:00,376.66,377.58,376.66,377.44,4866.0,375.7335,376.6513,375.7335,376.5116,4866.0
2025-03-19 11:25:00,377.23,377.78,377.23,377.61,3432.0,376.3021,376.8508,376.3021,376.6812,3432.0
2025-03-19 11:30:00,377.54,377.78,377.45,377.77,3048.0,376.6113,376.8508,376.5216,376.8408,3048.0
2025-03-19 11:35:00,377.62,377.86,377.58,377.86,4384.0,376.6912,376.9306,376.6513,376.9306,4384.0
2025-03-19 11:40:00,377.83,378.16,377.83,378.14,4942.0,376.9006,377.2298,376.9006,377.2099,4942.0
2025-03-19 11:45:00,378.23,378.23,377.97,378.23,3391.0,377.2997,377.2997,377.0403,377.2997,3391.0
2025-03-19 11:50:00,378.36,378.86,378.36,378.62,7977.0,377.4293,377.9281,377.4293,377.6887,7977.0
2025-03-19 11:55:00,378.42,378.5,378.31,378.39,3971.0,377.4892,377.569,377.3795,377.4593,3971.0
2025-03-19 12:00:00,378.55,378.55,378.29,378.29,5102.0,377.6189,377.6189,377.3595,377.3595,5102.0
2025-03-19 12:05:00,378.37,378.75,378.37,378.47,8828.0,377.4393,377.8184,377.4393,377.5391,8828.0
2025-03-19 12:10:00,378.28,378.4,378.03,378.03,15931.0,377.3495,377.4692,377.1001,377.1001,15931.0
2025-03-19 12:15:00,378.09,378.11,377.77,377.95,3207.0,377.16,377.1799,376.8408,377.0203,3207.0
2025-03-19 12:20:00,377.93,378.27,377.85,378.08,10416.0,377.0004,377.3396,376.9206,377.15,10416.0
2025-03-19 12:25:00,377.98,378.37,377.95,378.37,3349.0,377.0503,377.4393,377.0203,377.4393,3349.0
2025-03-19 12:30:00,378.25,378.3,377.72,377.95,4077.0,377.3196,377.3695,376.7909,377.0203,4077.0
2025-03-19 12:35:00,377.94,377.95,377.69,377.84,65491.0,377.0104,377.0203,376.761,376.9106,65491.0
2025-03-19 12:40:00,377.65,377.71,377.56,377.56,2708.0,376.7211,376.7809,376.6313,376.6313,2708.0
2025-03-19 12:45:00,377.58,377.77,377.5,377.57,6799.0,376.6513,376.8408,376.5714,376.6413,6799.0
2025-03-19 12:50:00,377.58,377.94,377.33,377.94,3401.0,376.6513,377.0104,376.4019,377.0104,3401.0
2025-03-19 12:55:00,377.87,377.87,377.45,377.71,8780.0,376.9405,376.9405,376.5216,376.7809,8780.0
2025-03-19 13:00:00,377.61,377.82,377.46,377.46,3993.0,376.6812,376.8907,376.5315,376.5315,3993.0
2025-03-19 13:05:00,377.67,377.67,377.0,377.0,1967.0,376.741,376.741,376.0727,376.0727,1967.0
2025-03-19 13:10:00,377.08,377.12,376.61,376.62,3819.0,376.1525,376.1924,375.6836,375.6936,3819.0
2025-03-19 13:15:00,376.48,376.73,376.28,376.73,2550.0,375.554,375.8033,375.3544,375.8033,2550.0
2025-03-19 13:20:00,376.64,376.82,376.56,376.56,4996.0,375.7136,375.8931,375.6338,375.6338,4996.0
2025-03-19 13:25:00,376.61,376.64,376.35,376.38,13015.0,375.6836,375.7136,375.4243,375.4542,13015.0
2025-03-19 13:30:00,376.23,376.48,375.95,376.48,7414.0,375.3046,375.554,375.0253,375.554,7414.0
2025-03-19 13:35:00,376.46,376.98,376.46,376.98,3877.0,375.534,376.0527,375.534,376.0527,3877.0
2025-03-19 13:40:00,376.87,377.17,376.63,376.63,2518.0,375.943,376.2423,375.7036,375.7036,2518.0
2025-03-19 13:45:00,376.73,376.73,376.12,376.18,7329.0,375.8033,375.8033,375.1948,375.2547,7329.0
2025-03-19 13:50:00,376.22,376.64,376.21,376.5,4645.0,375.2946,375.7136,375.2846,375.5739,4645.0
2025-03-19 13:55:00,376.59,376.7,376.46,376.46,19535.0,375.6637,375.7734,375.534,375.534,19535.0
2025-03-19 14:00:00,376.38,378.12,376.0,377.37,10070.0,375.4542,377.1899,375.0751,376.4418,10070.0
2025-03-19 14:05:00,377.27,377.45,376.48,377.43,10249.0,376.342,376.5216,375.554,376.5016,10249.0
2025-03-19 14:10:00,377.66,378.34,377.65,378.12,12687.0,376.7311,377.4094,376.7211,377.1899,12687.0
2025-03-19 14:15:00,378.4,378.56,378.19,378.28,7538.0,377.4692,377.6288,377.2597,377.3495,7538.0
2025-03-19 14:20:00,378.13,378.24,377.8,378.06,6487.0,377.1999,377.3096,376.8707,377.1301,6487.0
2025-03-19 14:25:00,378.02,378.12,377.49,377.58,6553.0,377.0902,377.1899,376.5615,376.6513,6553.0
2025-03-19 14:30:00,378.0,379.15,378.0,378.7,9838.0,377.0702,378.2174,377.0702,377.7685,9838.0
2025-03-19 14:35:00,378.8,379.06,378.17,378.24,8675.0,377.8682,378.1276,377.2398,377.3096,8675.0
2025-03-19 14:40:00,378.32,379.59,378.17,379.43,9847.0,377.3894,378.6563,377.2398,378.4967,9847.0
2025-03-19 14:45:00,379.47,379.54,379.01,379.22,8232.0,378.5366,378.6064,378.0777,378.2872,8232.0
2025-03-19 14:50:00,379.28,380.07,379.0,379.83,6620.0,378.3471,379.1351,378.0678,378.8957,6620.0
2025-03-19 14:55:00,379.84,380.6,379.69,380.54,20954.0,378.9057,379.6638,378.7561,379.604,20954.0
2025-03-19 15:00:00,380.69,381.17,380.69,381.17,18176.0,379.7536,380.2324,379.7536,380.2324,18176.0
2025-03-19 15:05:00,381.14,382.5,381.14,382.43,19270.0,380.2025,381.5591,380.2025,381.4893,19270.0
2025-03-19 15:10:00,382.36,382.66,381.37,381.91,24396.0,381.4195,381.7188,380.4319,380.9706,24396.0
2025-03-19 15:15:00,381.94,382.17,381.16,381.32,59478.0,381.0005,381.23,380.2224,380.3821,59478.0
2025-03-19 15:20:00,381.35,381.35,380.0,380.41,15394.0,380.412,380.412,379.0653,379.4743,15394.0
2025-03-19 15:25:00,380.6,380.6,378.99,379.21,15531.0,379.6638,379.6638,378.0578,378.2772,15531.0
2025-03-19 15:30:00,379.19,380.25,379.02,379.86,16244.0,378.2573,379.3147,378.0877,378.9256,16244.0
2025-03-19 15:35:00,379.7,380.51,379.27,380.38,17664.0,378.766,379.574,378.3371,379.4444,17664.0
2025-03-19 15:40:00,380.41,381.18,380.28,381.18,7906.0,379.4743,380.2424,379.3446,380.2424,7906.0
2025-03-19 15:45:00,381.02,381.12,380.02,380.29,12097.0,380.0828,380.1825,379.0852,379.3546,12097.0
2025-03-19 15:50:00,380.23,380.23,379.25,379.54,18452.0,379.2947,379.2947,378.3171,378.6064,18452.0
2025-03-19 15:55:00,379.43,379.48,378.86,379.11,25606.0,378.4967,378.5466,377.9281,378.1775,25606.0
2025-03-20 09:30:00,376.41,377.88,375.69,377.63,50238.0,375.4841,376.9505,374.7659,376.7011,50238.0
2025-03-20 09:35:00,377.71,378.31,377.6,378.3,7129.0,376.7809,377.3795,376.6712,377.3695,7129.0
2025-03-20 09:40:00,378.16,378.74,377.85,378.26,6239.0,377.2298,377.8084,376.9206,377.3296,6239.0
2025-03-20 09:45:00,378.39,379.0,378.39,378.55,8942.0,377.4593,378.0678,377.4593,377.6189,8942.0
2025-03-20 09:50:00,378.8,379.15,378.7,379.08,8061.0,377.8682,378.2174,377.7685,378.1476,8061.0
2025-03-20 09:55:00,379.03,379.18,378.78,379.18,4236.0,378.0977,378.2473,377.8483,378.2473,4236.0
2025-03-20 10:00:00,379.58,381.05,379.56,380.86,11812.0,378.6463,380.1127,378.6264,379.9232,11812.0
2025-03-20 10:05:00,380.52,380.99,380.46,380.77,5554.0,379.584,380.0529,379.5242,379.8334,5554.0
2025-03-20 10:10:00,380.55,380.96,380.4,380.65,5274.0,379.6139,380.0229,379.4643,379.7137,5274.0
2025-03-20 10:15:00,380.68,381.59,380.41,381.4,7976.0,379.7436,380.6514,379.4743,380.4619,7976.0
2025-03-20 10:20:00,381.2,382.15,381.13,382.04,5372.0,380.2623,381.21,380.1925,381.1003,5372.0
2025-03-20 10:25:00,382.04,382.35,381.78,381.79,4391.0,381.1003,381.4095,380.8409,380.8509,4391.0
2025-03-20 10:30:00,381.56,381.74,381.49,381.49,68384.0,380.6215,380.801,380.5516,380.5516,68384.0
2025-03-20 10:35:00,381.59,382.44,381.41,382.05,7399.0,380.6514,381.4993,380.4718,381.1103,7399.0
2025-03-20 10:40:00,381.98,382.77,381.97,382.68,1953.0,381.0404,381.8285,381.0305,381.7387,1953.0
2025-03-20 10:45:00,382.76,382.91,382.6,382.62,4303.0,381.8185,381.9681,381.6589,381.6789,4303.0
2025-03-20 10:50:00,382.34,382.38,381.99,382.25,11148.0,381.3995,381.4394,381.0504,381.3098,11148.0
2025-03-20 10:55:00,382.15,382.18,381.56,381.56,4491.0,381.21,381.2399,380.6215,380.6215,4491.0
2025-03-20 11:00:00,381.78,381.78,381.09,381.25,10140.0,380.8409,380.8409,380.1526,380.3122,10140.0
2025-03-20 11:05:00,381.34,381.96,381.22,381.9,8431.0,380.402,381.0205,380.2823,380.9606,8431.0
2025-03-20 11:10:00,381.93,382.03,381.69,381.88,2783.0,380.9906,381.0903,380.7511,380.9407,2783.0
2025-03-20 11:15:00,381.73,381.74,381.41,381.63,2392.0,380.791,380.801,380.4718,380.6913,2392.0
2025-03-20 11:20:00,381.37,381.72,381.25,381.72,1954.0,380.4319,380.7811,380.3122,380.7811,1954.0
2025-03-20 11:25:00,381.55,381.68,381.41,381.51,2594.0,380.6115,380.7412,380.4718,380.5716,2594.0
2025-03-20 11:30:00,381.53,381.53,380.63,380.7,6387.0,380.5915,380.5915,379.6937,379.7636,6387.0
2025-03-20 11:35:00,380.63,380.86,380.33,380.82,6698.0,379.6937,379.9232,379.3945,379.8833,6698.0
2025-03-20 11:40:00,381.14,381.47,381.14,381.43,3011.0,380.2025,380.5317,380.2025,380.4918,3011.0
2025-03-20 11:45:00,381.4,381.91,381.17,381.76,2081.0,380.4619,380.9706,380.2324,380.821,2081.0
2025-03-20 11:50:00,381.51,381.72,381.34,381.69,3618.0,380.5716,380.7811,380.402,380.7511,3618.0
2025-03-20 11:55:00,381.29,381.35,380.49,380.49,5911.0,380.3521,380.412,379.5541,379.5541,5911.0
2025-03-20 12:00:00,380.52,381.45,380.35,380.69,14525.0,379.584,380.5117,379.4144,379.7536,14525.0
2025-03-20 12:05:00,380.71,380.71,380.2,380.35,5887.0,379.7736,379.7736,379.2648,379.4144,5887.0
2025-03-20 12:10:00,380.39,380.39,379.71,380.21,3886.0,379.4543,379.4543,378.776,379.2748,3886.0
2025-03-20 12:15:00,380.06,380.17,379.91,379.92,2861.0,379.1251,379.2349,378.9755,378.9855,2861.0
2025-03-20 12:20:00,380.02,380.02,379.45,379.5,111636.0,379.0852,379.0852,378.5167,378.5665,111636.0
2025-03-20 12:25:00,379.4,379.55,378.29,378.48,10555.0,378.4668,378.6164,377.3595,377.549,10555.0
2025-03-20 12:30:00,378.45,379.02,378.45,378.65,4120.0,377.5191,378.0877,377.5191,377.7186,4120.0
2025-03-20 12:35:00,378.61,379.23,378.47,379.19,9798.0,377.6787,378.2972,377.5391,378.2573,9798.0
2025-03-20 12:40:00,379.14,379.15,378.14,378.35,4795.0,378.2074,378.2174,377.2099,377.4194,4795.0
2025-03-20 12:45:00,378.36,378.63,378.3,378.31,8454.0,377.4293,377.6987,377.3695,377.3795,8454.0
2025-03-20 12:50:00,378.1,378.73,378.1,378.66,4770.0,377.17,377.7984,377.17,377.7286,4770.0
2025-03-20 12:55:00,378.49,378.49,378.16,378.16,2288.0,377.559,377.559,377.2298,377.2298,2288.0
2025-03-20 13:00:00,378.3,378.71,378.21,378.64,6912.0,377.3695,377.7785,377.2797,377.7086,6912.0
2025-03-20 13:05:00,378.78,379.5,378.77,379.48,2838.0,377.8483,378.5665,377.8383,378.5466,2838.0
2025-03-20 13:10:00,379.31,379.45,378.98,379.13,7011.0,378.377,378.5167,378.0478,378.1974,7011.0
2025-03-20 13:15:00,379.19,379.22,378.57,378.83,4381.0,378.2573,378.2872,377.6388,377.8982,4381.0
2025-03-20 13:20:00,378.75,378.97,378.31,378.35,5247.0,377.8184,378.0378,377.3795,377.4194,5247.0
2025-03-20 13:25:00,378.35,378.35,377.52,377.54,7154.0,377.4194,377.4194,376.5914,376.6113,7154.0
2025-03-20 13:30:00,377.56,378.26,377.56,378.0,8577.0,376.6313,377.3296,376.6313,377.0702,8577.0
2025-03-20 13:35:00,378.0,378.46,377.75,378.44,4181.0,377.0702,377.5291,376.8208,377.5091,4181.0
2025-03-20 13:40:00,378.4,378.41,378.05,378.39,12757.0,377.4692,377.4792,377.1201,377.4593,12757.0
2025-03-20 13:45:00,378.47,378.94,378.32,378.41,10382.0,377.5391,378.0079,377.3894,377.4792,10382.0
2025-03-20 13:50:00,378.4,378.43,377.96,377.96,3736.0,377.4692,377.4992,377.0303,377.0303,3736.0
2025-03-20 13:55:00,378.02,378.03,377.68,377.92,24025.0,377.0902,377.1001,376.751,376.9904,24025.0
2025-03-20 14:00:00,377.95,378.28,377.89,378.28,14957.0,377.0203,377.3495,376.9605,377.3495,14957.0
2025-03-20 14:05:00,378.1,378.34,377.99,378.19,7439.0,377.17,377.4094,377.0602,377.2597,7439.0
2025-03-20 14:10:00,378.27,378.68,378.26,378.39,5710.0,377.3396,377.7485,377.3296,377.4593,5710.0
2025-03-20 14:15:00,378.35,378.5,378.1,378.17,60394.0,377.4194,377.569,377.17,377.2398,60394.0
2025-03-20 14:20:00,377.99,378.04,377.36,377.6,8010.0,377.0602,377.1101,376.4318,376.6712,8010.0
2025-03-20 14:25:00,377.65,377.65,376.66,376.7,17035.0,376.7211,376.7211,375.7335,375.7734,17035.0
2025-03-20 14:30:00,376.54,376.77,376.48,376.59,8375.0,375.6138,375.8432,375.554,375.6637,8375.0
2025-03-20 14:35:00,376.74,377.33,376.73,377.14,23186.0,375.8133,376.4019,375.8033,376.2123,23186.0
2025-03-20 14:40:00,377.18,377.18,376.65,376.7,9421.0,376.2522,376.2522,375.7235,375.7734,9421.0
2025-03-20 14:45:00,376.69,377.35,376.63,377.35,7451.0,375.7634,376.4218,375.7036,376.4218,7451.0
2025-03-20 14:50:00,377.3,378.18,377.3,378.06,3908.0,376.3719,377.2498,376.3719,377.1301,3908.0
2025-03-20 14:55:00,378.15,378.15,376.94,377.03,5991.0,377.2198,377.2198,376.0128,376.1026,5991.0
2025-03-20 15:00:00,376.95,377.77,376.95,377.44,11199.0,376.0228,376.8408,376.0228,376.5116,11199.0
2025-03-20 15:05:00,377.56,377.88,377.43,377.5,5416.0,376.6313,376.9505,376.5016,376.5714,5416.0
2025-03-20 15:10:00,377.47,377.87,377.47,377.7,7193.0,376.5415,376.9405,376.5415,376.771,7193.0
2025-03-20 15:15:00,377.59,378.18,377.59,378.04,15298.0,376.6612,377.2498,376.6612,377.1101,15298.0
2025-03-20 15:20:00,378.04,378.57,378.04,378.28,16568.0,377.1101,377.6388,377.1101,377.3495,16568.0
2025-03-20 15:25:00,378.29,378.32,377.16,377.23,18038.0,377.3595,377.3894,376.2323,376.3021,18038.0
2025-03-20 15:30:00,377.24,377.85,377.24,377.65,13652.0,376.3121,376.9206,376.3121,376.7211,13652.0
2025-03-20 15:35:00,377.59,378.17,377.58,377.74,9758.0,376.6612,377.2398,376.6513,376.8109,9758.0
2025-03-20 15:40:00,377.83,378.24,377.83,378.24,4763.0,376.9006,377.3096,376.9006,377.3096,4763.0
2025-03-20 15:45:00,378.36,378.85,378.36,378.64,16661.0,377.4293,377.9181,377.4293,377.7086,16661.0
2025-03-20 15:50:00,378.66,378.66,377.8,378.06,20247.0,377.7286,377.7286,376.8707,377.1301,20247.0
2025-03-20 15:55:00,378.14,378.84,378.01,378.18,21027.0,377.2099,377.9082,377.0802,377.2498,21027.0
2025-03-21 09:30:00,374.79,375.24,374.03,374.92,24842.0,373.8681,374.317,373.11,373.9978,24842.0
2025-03-21 09:35:00,374.55,374.55,373.5,373.89,9010.0,373.6287,373.6287,372.5813,372.9703,9010.0
2025-03-21 09:40:00,373.84,375.48,373.83,374.89,14701.0,372.9204,374.5564,372.9105,373.9679,14701.0
2025-03-21 09:45:00,374.92,375.84,374.7,375.57,17352.0,373.9978,374.9155,373.7783,374.6462,17352.0
2025-03-21 09:50:00,375.53,376.33,375.25,375.96,6232.0,374.6063,375.4043,374.327,375.0352,6232.0
2025-03-21 09:55:00,375.99,376.4,375.57,375.97,2724.0,375.0652,375.4742,374.6462,375.0452,2724.0
2025-03-21 10:00:00,375.55,375.89,375.24,375.89,14591.0,374.6262,374.9654,374.317,374.9654,14591.0
2025-03-21 10:05:00,375.92,375.98,375.01,375.01,6517.0,374.9953,375.0552,374.0876,374.0876,6517.0
2025-03-21 10:10:00,375.09,375.7,374.77,375.56,8334.0,374.1674,374.7759,373.8482,374.6362,8334.0
2025-03-21 10:15:00,375.75,375.8,375.21,375.68,9204.0,374.8258,374.8756,374.2871,374.7559,9204.0
2025-03-21 10:20:00,375.59,376.7,375.53,376.6,11992.0,374.6661,375.7734,374.6063,375.6737,11992.0
2025-03-21 10:25:00,376.44,376.67,376.14,376.33,6890.0,375.5141,375.7435,375.2148,375.4043,6890.0
2025-03-21 10:30:00,376.08,376.38,375.85,376.24,9766.0,375.1549,375.4542,374.9255,375.3145,9766.0
2025-03-21 10:35:00,376.2,376.49,375.71,375.72,4724.0,375.2746,375.5639,374.7858,374.7958,4724.0
2025-03-21 10:40:00,375.56,376.31,375.43,376.31,4036.0,374.6362,375.3844,374.5065,375.3844,4036.0
2025-03-21 10:45:00,376.01,376.53,375.98,376.53,12849.0,375.0851,375.6038,375.0552,375.6038,12849.0
2025-03-21 10:50:00,376.29,376.48,375.85,376.23,3463.0,375.3644,375.554,374.9255,375.3046,3463.0
2025-03-21 10:55:00,376.27,377.32,376.26,377.28,7728.0,375.3445,376.3919,375.3345,376.352,7728.0
2025-03-21 11:00:00,377.42,377.61,377.37,377.37,1976.0,376.4916,376.6812,376.4418,376.4418,1976.0
2025-03-21 11:05:00,377.36,377.59,377.31,377.37,3422.0,376.4318,376.6612,376.3819,376.4418,3422.0
2025-03-21 11:10:00,377.43,377.5,376.75,376.81,4599.0,376.5016,376.5714,375.8233,375.8831,4599.0
2025-03-21 11:15:00,376.8,376.91,376.34,376.43,4751.0,375.8732,375.9829,375.4143,375.5041,4751.0
2025-03-21 11:20:00,376.31,376.58,376.15,376.21,5514.0,375.3844,375.6537,375.2248,375.2846,5514.0
2025-03-21 11:25:00,376.08,376.29,375.94,376.13,6977.0,375.1549,375.3644,375.0153,375.2048,6977.0
2025-03-21 11:30:00,375.99,376.65,375.99,376.3,7102.0,375.0652,375.7235,375.0652,375.3744,7102.0
2025-03-21 11:35:00,376.19,376.39,376.08,376.12,5770.0,375.2647,375.4642,375.1549,375.1948,5770.0
2025-03-21 11:40:00,376.08,376.2,375.31,375.45,9653.0,375.1549,375.2746,374.3868,374.5265,9653.0
2025-03-21 11:45:00,375.37,376.01,375.37,375.89,8249.0,374.4467,375.0851,374.4467,374.9654,8249.0
2025-03-21 11:50:00,375.8,376.12,375.36,375.85,14036.0,374.8756,375.1948,374.4367,374.9255,14036.0
2025-03-21 11:55:00,375.88,376.23,375.82,375.83,10900.0,374.9554,375.3046,374.8956,374.9056,10900.0
2025-03-21 12:00:00,375.87,376.14,375.21,376.09,25395.0,374.9455,375.2148,374.2871,375.1649,25395.0
2025-03-21 12:05:00,376.09,376.63,376.01,376.63,5652.0,375.1649,375.7036,375.0851,375.7036,5652.0
2025-03-21 12:10:00,376.67,377.49,376.67,377.41,4484.0,375.7435,376.5615,375.7435,376.4817,4484.0
2025-03-21 12:15:00,377.52,378.06,377.32,377.96,9291.0,376.5914,377.1301,376.3919,377.0303,9291.0
2025-03-21 12:20:00,378.22,378.5,377.93,378.5,5770.0,377.2897,377.569,377.0004,377.569,5770.0
2025-03-21 12:25:00,378.47,378.5,378.14,378.34,8492.0,377.5391,377.569,377.2099,377.4094,8492.0
2025-03-21 12:30:00,378.15,378.69,378.13,378.29,8461.0,377.2198,377.7585,377.1999,377.3595,8461.0
2025-03-21 12:35:00,378.04,378.16,377.88,378.05,3005.0,377.1101,377.2298,376.9505,377.1201,3005.0
2025-03-21 12:40:00,378.21,378.35,377.77,377.92,4688.0,377.2797,377.4194,376.8408,376.9904,4688.0
2025-03-21 12:45:00,378.29,378.75,378.24,378.75,1933.0,377.3595,377.8184,377.3096,377.8184,1933.0
2025-03-21 12:50:00,378.53,378.84,378.4,378.56,4253.0,377.5989,377.9082,377.4692,377.6288,4253.0
2025-03-21 12:55:00,378.49,379.23,378.48,379.22,1383.0,377.559,378.2972,377.549,378.2872,1383.0
2025-03-21 13:00:00,379.17,379.17,378.56,378.75,20046.0,378.2373,378.2373,377.6288,377.8184,20046.0
2025-03-21 13:05:00,378.8,378.88,378.8,378.88,1670.0,377.8682,377.9481,377.8682,377.9481,1670.0
2025-03-21 13:10:00,378.8,378.8,378.31,378.46,2754.0,377.8682,377.8682,377.3795,377.5291,2754.0
2025-03-21 13:15:00,378.38,378.41,378.11,378.11,5492.0,377.4493,377.4792,377.1799,377.1799,5492.0
2025-03-21 13:20:00,377.89,378.41,377.88,378.28,5353.0,376.9605,377.4792,376.9505,377.3495,5353.0
2025-03-21 13:25:00,378.35,378.36,377.83,377.88,961.0,377.4194,377.4293,376.9006,376.9505,961.0
2025-03-21 13:30:00,377.7,378.01,377.46,377.85,16249.0,376.771,377.0802,376.5315,376.9206,16249.0
2025-03-21 13:35:00,378.01,378.45,377.91,378.45,2109.0,377.0802,377.5191,376.9804,377.5191,2109.0
2025-03-21 13:40:00,378.53,378.75,378.38,378.73,1475.0,377.5989,377.8184,377.4493,377.7984,1475.0
2025-03-21 13:45:00,378.65,378.92,378.57,378.92,2286.0,377.7186,377.988,377.6388,377.988,2286.0
2025-03-21 13:50:00,379.09,379.21,378.82,378.84,3360.0,378.1575,378.2772,377.8882,377.9082,3360.0
2025-03-21 13:55:00,378.9,378.91,378.36,378.47,8234.0,377.968,377.978,377.4293,377.5391,8234.0
2025-03-21 14:00:00,378.37,378.81,378.37,378.7,3555.0,377.4393,377.8782,377.4393,377.7685,3555.0
2025-03-21 14:05:00,378.69,378.69,378.19,378.56,8248.0,377.7585,377.7585,377.2597,377.6288,8248.0
2025-03-21 14:10:00,378.33,378.5,378.15,378.33,15250.0,377.3994,377.569,377.2198,377.3994,15250.0
2025-03-21 14:15:00,378.39,378.58,378.24,378.52,5500.0,377.4593,377.6488,377.3096,377.5889,5500.0
2025-03-21 14:20:00,378.55,378.62,378.04,378.24,10942.0,377.6189,377.6887,377.1101,377.3096,10942.0
2025-03-21 14:25:00,378.12,378.33,378.05,378.14,17267.0,377.1899,377.3994,377.1201,377.2099,17267.0
2025-03-21 14:30:00,378.12,378.42,378.12,378.37,1944.0,377.1899,377.4892,377.1899,377.4393,1944.0
2025-03-21 14:35:00,378.24,378.73,378.23,378.71,2035.0,377.3096,377.7984,377.2997,377.7785,2035.0
2025-03-21 14:40:00,378.68,378.94,378.59,378.94,4094.0,377.7485,378.0079,377.6588,378.0079,4094.0
2025-03-21 14:45:00,378.86,378.86,378.26,378.5,4694.0,377.9281,377.9281,377.3296,377.569,4694.0
2025-03-21 14:50:00,378.65,378.7,378.2,378.38,3544.0,377.7186,377.7685,377.2697,377.4493,3544.0
2025-03-21 14:55:00,378.5,378.69,378.5,378.52,6769.0,377.569,377.7585,377.569,377.5889,6769.0
2025-03-21 15:00:00,378.33,378.34,378.04,378.15,2227.0,377.3994,377.4094,377.1101,377.2198,2227.0
2025-03-21 15:05:00,378.12,378.25,377.83,377.9,24200.0,377.1899,377.3196,376.9006,376.9705,24200.0
2025-03-21 15:10:00,377.73,378.13,377.67,378.02,12881.0,376.8009,377.1999,376.741,377.0902,12881.0
2025-03-21 15:15:00,378.02,378.12,377.78,378.05,8529.0,377.0902,377.1899,376.8508,377.1201,8529.0
2025-03-21 15:20:00,378.02,378.29,377.73,378.29,9990.0,377.0902,377.3595,376.8009,377.3595,9990.0
2025-03-21 15:25:00,378.18,378.18,377.82,378.08,23420.0,377.2498,377.2498,376.8907,377.15,23420.0
2025-03-21 15:30:00,378.16,378.22,378.05,378.11,4808.0,377.2298,377.2897,377.1201,377.1799,4808.0
2025-03-21 15:35:00,378.1,378.44,377.95,378.23,10727.0,377.17,377.5091,377.0203,377.2997,10727.0
2025-03-21 15:40:00,378.14,378.35,377.92,378.32,6133.0,377.2099,377.4194,376.9904,377.3894,6133.0
2025-03-21 15:45:00,378.35,378.64,378.26,378.44,9482.0,377.4194,377.7086,377.3296,377.5091,9482.0
2025-03-21 15:50:00,378.51,379.77,378.51,379.64,20789.0,377.579,378.8359,377.579,378.7062,20789.0
2025-03-21 15:55:00,379.63,380.76,379.59,380.24,26779.0,378.6962,379.8234,378.6563,379.3047,26779.0
2025-03-24 09:30:00,386.16,386.53,385.59,385.73,78206.0,385.2101,385.5792,384.6415,384.7812,78206.0
2025-03-24 09:35:00,385.81,387.04,385.55,386.98,12170.0,384.861,386.088,384.6016,386.0281,12170.0
2025-03-24 09:40:00,387.0,387.11,386.26,386.73,18567.0,386.0481,386.1578,385.3099,385.7787,18567.0
2025-03-24 09:45:00,386.75,387.42,386.48,387.42,17579.0,385.7987,386.467,385.5294,386.467,17579.0
2025-03-24 09:50:00,387.48,387.88,387.35,387.65,6544.0,386.5269,386.9259,386.3972,386.6965,6544.0
2025-03-24 09:55:00,387.61,388.0,387.56,387.69,18387.0,386.6566,387.0456,386.6067,386.7364,18387.0
2025-03-24 10:00:00,387.7,387.84,387.29,387.41,16891.0,386.7464,386.886,386.3374,386.4571,16891.0
2025-03-24 10:05:00,387.39,387.45,386.44,386.49,5804.0,386.4371,386.497,385.4895,385.5393,5804.0
2025-03-24 10:10:00,386.61,387.46,386.61,387.46,6431.0,385.659,386.5069,385.659,386.5069,6431.0
2025-03-24 10:15:00,387.47,387.84,387.35,387.84,16494.0,386.5169,386.886,386.3972,386.886,16494.0
2025-03-24 10:20:00,387.78,388.25,387.59,388.14,9458.0,386.8262,387.295,386.6366,387.1853,9458.0
2025-03-24 10:25:00,387.99,388.3,387.94,388.11,9982.0,387.0356,387.3449,386.9858,387.1553,9982.0
2025-03-24 10:30:00,388.09,388.4,387.79,387.79,16928.0,387.1354,387.4446,386.8361,386.8361,16928.0
2025-03-24 10:35:00,388.0,388.2,387.75,387.8,4663.0,387.0456,387.2451,386.7962,386.8461,4663.0
2025-03-24 10:40:00,387.76,388.17,387.75,388.07,3007.0,386.8062,387.2152,386.7962,387.1154,3007.0
2025-03-24 10:45:00,388.12,388.54,388.07,388.54,4756.0,387.1653,387.5843,387.1154,387.5843,4756.0
2025-03-24 10:50:00,388.59,388.62,388.4,388.48,9815.0,387.6342,387.6641,387.4446,387.5244,9815.0
2025-03-24 10:55:00,388.39,388.44,388.23,388.26,2635.0,387.4347,387.4845,387.2751,387.305,2635.0
2025-03-24 11:00:00,388.3,388.37,388.0,388.36,8951.0,387.3449,387.4147,387.0456,387.4047,8951.0
2025-03-24 11:05:00,388.45,388.85,388.42,388.76,2699.0,387.4945,387.8935,387.4646,387.8038,2699.0
2025-03-24 11:10:00,388.7,388.81,388.57,388.58,5336.0,387.7439,387.8536,387.6142,387.6242,5336.0
2025-03-24 11:15:00,388.6,388.78,388.56,388.61,7714.0,387.6441,387.8237,387.6042,387.6541,7714.0
2025-03-24 11:20:00,388.76,388.79,388.51,388.55,12606.0,387.8038,387.8337,387.5544,387.5943,12606.0
2025-03-24 11:25:00,388.52,388.54,388.26,388.46,18660.0,387.5643,387.5843,387.305,387.5045,18660.0
2025-03-24 11:30:00,388.41,388.41,388.14,388.28,7774.0,387.4546,387.4546,387.1853,387.3249,7774.0
2025-03-24 11:35:00,388.35,388.5,387.94,387.94,2252.0,387.3948,387.5444,386.9858,386.9858,2252.0
2025-03-24 11:40:00,388.07,388.12,387.93,387.99,5264.0,387.1154,387.1653,386.9758,387.0356,5264.0
2025-03-24 11:45:00,388.1,388.28,387.95,387.96,1996.0,387.1454,387.3249,386.9957,387.0057,1996.0
2025-03-24 11:50:00,388.0,388.47,388.0,388.45,2966.0,387.0456,387.5145,387.0456,387.4945,2966.0
2025-03-24 11:55:00,388.54,388.62,388.46,388.54,12689.0,387.5843,387.6641,387.5045,387.5843,12689.0
2025-03-24 12:00:00,388.55,388.7,388.45,388.7,27624.0,387.5943,387.7439,387.4945,387.7439,27624.0
2025-03-24 12:05:00,388.75,389.01,388.71,388.85,3371.0,387.7938,388.0531,387.7539,387.8935,3371.0
2025-03-24 12:10:00,388.9,388.9,388.67,388.82,3107.0,387.9434,387.9434,387.714,387.8636,3107.0
2025-03-24 12:15:00,388.84,388.87,388.56,388.57,2560.0,387.8836,387.9135,387.6042,387.6142,2560.0
2025-03-24 12:20:00,388.76,388.83,388.67,388.78,1913.0,387.8038,387.8736,387.714,387.8237,1913.0
2025-03-24 12:25:00,388.85,388.88,388.16,388.17,13505.0,387.8935,387.9235,387.2052,387.2152,13505.0
2025-03-24 12:30:00,388.2,388.34,387.95,388.34,3052.0,387.2451,387.3848,386.9957,387.3848,3052.0
2025-03-24 12:35:00,388.44,388.48,388.29,388.39,3216.0,387.4845,387.5244,387.3349,387.4347,3216.0
2025-03-24 12:40:00,388.41,388.41,388.01,388.32,5191.0,387.4546,387.4546,387.0556,387.3648,5191.0
2025-03-24 12:45:00,388.47,388.7,388.47,388.7,2357.0,387.5145,387.7439,387.5145,387.7439,2357.0
2025-03-24 12:50:00,388.6,388.66,388.48,388.56,16308.0,387.6441,387.704,387.5244,387.6042,16308.0
2025-03-24 12:55:00,388.51,388.58,388.26,388.47,3722.0,387.5544,387.6242,387.305,387.5145,3722.0
2025-03-24 13:00:00,388.43,388.5,388.21,388.35,1554.0,387.4746,387.5444,387.2551,387.3948,1554.0
2025-03-24 13:05:00,388.24,388.4,388.13,388.18,4510.0,387.285,387.4446,387.1753,387.2252,4510.0
2025-03-24 13:10:00,388.18,388.27,387.95,388.04,4965.0,387.2252,387.315,386.9957,387.0855,4965.0
2025-03-24 13:15:00,388.08,388.25,387.93,387.94,14429.0,387.1254,387.295,386.9758,386.9858,14429.0
2025-03-24 13:20:00,387.92,388.16,387.88,388.11,4906.0,386.9658,387.2052,386.9259,387.1553,4906.0
2025-03-24 13:25:00,388.1,388.36,388.1,388.36,6508.0,387.1454,387.4047,387.1454,387.4047,6508.0
2025-03-24 13:30:00,388.38,388.56,388.36,388.42,7705.0,387.4247,387.6042,387.4047,387.4646,7705.0
2025-03-24 13:35:00,388.37,388.51,388.17,388.5,6492.0,387.4147,387.5544,387.2152,387.5444,6492.0
2025-03-24 13:40:00,388.51,388.51,388.08,388.15,1307.0,387.5544,387.5544,387.1254,387.1953,1307.0
2025-03-24 13:45:00,388.28,388.39,388.18,388.36,7198.0,387.3249,387.4347,387.2252,387.4047,7198.0
2025-03-24 13:50:00,388.35,388.5,388.14,388.14,5811.0,387.3948,387.5444,387.1853,387.1853,5811.0
2025-03-24 13:55:00,388.16,388.17,388.01,388.17,8770.0,387.2052,387.2152,387.0556,387.2152,8770.0
2025-03-24 14:00:00,388.29,388.36,387.66,387.79,7561.0,387.3349,387.4047,386.7065,386.8361,7561.0
2025-03-24 14:05:00,387.87,388.14,387.84,387.99,10168.0,386.9159,387.1853,386.886,387.0356,10168.0
2025-03-24 14:10:00,387.93,388.12,387.92,387.96,3194.0,386.9758,387.1653,386.9658,387.0057,3194.0
2025-03-24 14:15:00,387.88,388.27,387.88,388.15,9436.0,386.9259,387.315,386.9259,387.1953,9436.0
2025-03-24 14:20:00,388.08,388.2,388.07,388.2,3072.0,387.1254,387.2451,387.1154,387.2451,3072.0
2025-03-24 14:25:00,388.07,388.27,387.98,388.22,107630.0,387.1154,387.315,387.0257,387.2651,107630.0
2025-03-24 14:30:00,388.28,388.28,387.98,388.06,8082.0,387.3249,387.3249,387.0257,387.1055,8082.0
2025-03-24 14:35:00,388.01,388.68,387.96,388.49,7656.0,387.0556,387.7239,387.0057,387.5344,7656.0
2025-03-24 14:40:00,388.43,388.91,388.33,388.75,5694.0,387.4746,387.9534,387.3748,387.7938,5694.0
2025-03-24 14:45:00,388.78,388.84,388.15,388.79,23074.0,387.8237,387.8836,387.1953,387.8337,23074.0
2025-03-24 14:50:00,388.85,388.99,388.76,388.97,2256.0,387.8935,388.0332,387.8038,388.0132,2256.0
2025-03-24 14:55:00,388.97,388.99,388.86,388.99,10097.0,388.0132,388.0332,387.9035,388.0332,10097.0
2025-03-24 15:00:00,388.84,389.14,388.84,389.13,2391.0,387.8836,388.1828,387.8836,388.1728,2391.0
2025-03-24 15:05:00,389.1,389.4,389.1,389.23,13205.0,388.1429,388.4422,388.1429,388.2726,13205.0
2025-03-24 15:10:00,389.28,389.29,389.01,389.06,6184.0,388.3225,388.3324,388.0531,388.103,6184.0
2025-03-24 15:15:00,389.16,389.29,389.14,389.2,8652.0,388.2028,388.3324,388.1828,388.2427,8652.0
2025-03-24 15:20:00,389.1,389.21,389.03,389.21,8704.0,388.1429,388.2526,388.0731,388.2526,8704.0
2025-03-24 15:25:00,389.24,389.24,389.0,389.01,5508.0,388.2826,388.2826,388.0432,388.0531,5508.0
2025-03-24 15:30:00,389.05,389.15,388.98,389.04,7430.0,388.093,388.1928,388.0232,388.0831,7430.0
2025-03-24 15:35:00,389.05,389.08,388.9,388.97,14553.0,388.093,388.123,387.9434,388.0132,14553.0
2025-03-24 15:40:00,388.97,389.26,388.93,389.16,14827.0,388.0132,388.3025,387.9733,388.2028,14827.0
2025-03-24 15:45:00,389.16,389.52,389.09,389.41,8650.0,388.2028,388.5619,388.1329,388.4522,8650.0
2025-03-24 15:50:00,389.38,389.91,389.11,389.79,16668.0,388.4222,388.9509,388.1529,388.8312,16668.0
2025-03-24 15:55:00,389.9,389.94,389.06,389.1,20218.0,388.9409,388.9808,388.103,388.1429,20218.0
2025-03-25 09:30:00,390.06,390.66,390.06,390.22,53864.0,389.1006,389.6991,389.1006,389.2602,53864.0
2025-03-25 09:35:00,390.1,390.25,389.63,389.78,11572.0,389.1405,389.2901,388.6716,388.8212,11572.0
2025-03-25 09:40:00,390.24,390.63,389.57,389.92,16342.0,389.2801,389.6692,388.6118,388.9609,16342.0
2025-03-25 09:45:00,389.95,390.2,389.25,389.37,44394.0,388.9908,389.2402,388.2925,388.4122,44394.0
2025-03-25 09:50:00,389.25,390.07,389.2,390.01,50517.0,388.2925,389.1105,388.2427,389.0507,50517.0
2025-03-25 09:55:00,390.06,390.5,390.04,390.19,17801.0,389.1006,389.5395,389.0806,389.2302,17801.0
2025-03-25 10:00:00,390.31,390.42,389.38,389.46,7876.0,389.3499,389.4597,388.4222,388.502,7876.0
2025-03-25 10:05:00,389.72,390.32,389.72,390.32,8715.0,388.7614,389.3599,388.7614,389.3599,8715.0
2025-03-25 10:10:00,390.21,390.76,390.21,390.51,22522.0,389.2502,389.7988,389.2502,389.5494,22522.0
2025-03-25 10:15:00,390.51,391.0,390.51,390.62,48105.0,389.5494,390.0382,389.5494,389.6592,48105.0
2025-03-25 10:20:00,390.52,390.81,390.45,390.73,12943.0,389.5594,389.8487,389.4896,389.7689,12943.0
2025-03-25 10:25:00,390.79,391.19,390.42,391.05,50324.0,389.8288,390.2278,389.4597,390.0881,50324.0
2025-03-25 10:30:00,391.15,391.24,390.54,390.71,29734.0,390.1879,390.2776,389.5794,389.749,29734.0
2025-03-25 10:35:00,390.77,391.57,390.77,391.44,76559.0,389.8088,390.6068,389.8088,390.4772,76559.0
2025-03-25 10:40:00,391.49,391.95,391.47,391.89,122029.0,390.527,390.9859,390.5071,390.9261,122029.0
2025-03-25 10:45:00,391.82,391.97,391.61,391.67,6969.0,390.8562,391.0059,390.6467,390.7066,6969.0
2025-03-25 10:50:00,391.57,391.84,391.46,391.56,12787.0,390.6068,390.8762,390.4971,390.5969,12787.0
2025-03-25 10:55:00,391.54,391.71,391.22,391.53,10877.0,390.5769,390.7465,390.2577,390.5669,10877.0
2025-03-25 11:00:00,391.55,391.78,391.39,391.5,13652.0,390.5869,390.8163,390.4273,390.537,13652.0
2025-03-25 11:05:00,391.45,391.73,391.45,391.63,7210.0,390.4871,390.7664,390.4871,390.6667,7210.0
2025-03-25 11:10:00,391.66,391.66,391.36,391.4,4107.0,390.6966,390.6966,390.3974,390.4373,4107.0
2025-03-25 11:15:00,391.46,391.52,391.23,391.38,15246.0,390.4971,390.557,390.2677,390.4173,15246.0
2025-03-25 11:20:00,391.41,391.45,391.19,391.45,2970.0,390.4472,390.4871,390.2278,390.4871,2970.0
2025-03-25 11:25:00,391.46,391.58,391.36,391.38,4041.0,390.4971,390.6168,390.3974,390.4173,4041.0
2025-03-25 11:30:00,391.37,391.41,391.07,391.09,4435.0,390.4073,390.4472,390.1081,390.128,4435.0
2025-03-25 11:35:00,391.05,391.07,390.91,391.07,8142.0,390.0881,390.1081,389.9485,390.1081,8142.0
2025-03-25 11:40:00,391.12,391.14,390.91,391.1,7313.0,390.1579,390.1779,389.9485,390.138,7313.0
2025-03-25 11:45:00,391.18,391.18,390.87,391.01,7310.0,390.2178,390.2178,389.9086,390.0482,7310.0
2025-03-25 11:50:00,391.07,391.15,390.71,390.76,2618.0,390.1081,390.1879,389.749,389.7988,2618.0
2025-03-25 11:55:00,390.7,390.78,390.48,390.69,4505.0,389.739,389.8188,389.5195,389.729,4505.0
2025-03-25 12:00:00,390.72,390.91,390.59,390.77,4809.0,389.7589,389.9485,389.6292,389.8088,4809.0
2025-03-25 12:05:00,390.67,390.82,390.55,390.82,2247.0,389.7091,389.8587,389.5893,389.8587,2247.0
2025-03-25 12:10:00,390.77,390.95,390.7,390.78,12452.0,389.8088,389.9884,389.739,389.8188,12452.0
2025-03-25 12:15:00,390.9,390.9,390.42,390.48,8464.0,389.9385,389.9385,389.4597,389.5195,8464.0
2025-03-25 12:20:00,390.5,390.85,390.46,390.77,81484.0,389.5395,389.8886,389.4996,389.8088,81484.0
2025-03-25 12:25:00,390.74,390.76,390.45,390.45,3757.0,389.7789,389.7988,389.4896,389.4896,3757.0
2025-03-25 12:30:00,390.51,390.58,390.22,390.31,4853.0,389.5494,389.6193,389.2602,389.3499,4853.0
2025-03-25 12:35:00,390.34,390.55,390.33,390.47,2183.0,389.3799,389.5893,389.3699,389.5095,2183.0
2025-03-25 12:40:00,390.45,390.68,390.44,390.63,1855.0,389.4896,389.719,389.4796,389.6692,1855.0
2025-03-25 12:45:00,390.66,390.76,390.6,390.71,1995.0,389.6991,389.7988,389.6392,389.749,1995.0
2025-03-25 12:50:00,390.62,391.03,390.62,391.0,1909.0,389.6592,390.0682,389.6592,390.0382,1909.0
2025-03-25 12:55:00,391.04,391.04,390.69,390.84,1769.0,390.0781,390.0781,389.729,389.8786,1769.0
2025-03-25 13:00:00,390.86,391.23,390.86,391.23,5687.0,389.8986,390.2677,389.8986,390.2677,5687.0
2025-03-25 13:05:00,391.2,391.45,391.17,391.44,12972.0,390.2377,390.4871,390.2078,390.4772,12972.0
2025-03-25 13:10:00,391.3,391.31,391.05,391.06,3255.0,390.3375,390.3475,390.0881,390.0981,3255.0
2025-03-25 13:15:00,391.07,391.07,390.69,390.71,3945.0,390.1081,390.1081,389.729,389.749,3945.0
2025-03-25 13:20:00,390.75,390.75,390.52,390.59,4098.0,389.7889,389.7889,389.5594,389.6292,4098.0
2025-03-25 13:25:00,390.5,390.5,390.0,390.09,2732.0,389.5395,389.5395,389.0407,389.1305,2732.0
2025-03-25 13:30:00,390.28,390.35,390.13,390.33,2775.0,389.32,389.3898,389.1704,389.3699,2775.0
2025-03-25 13:35:00,390.38,390.46,390.28,390.28,4176.0,389.4198,389.4996,389.32,389.32,4176.0
2025-03-25 13:40:00,390.28,390.52,390.28,390.5,4761.0,389.32,389.5594,389.32,389.5395,4761.0
2025-03-25 13:45:00,390.45,390.46,390.35,390.41,2135.0,389.4896,389.4996,389.3898,389.4497,2135.0
2025-03-25 13:50:00,390.31,390.31,390.14,390.25,782.0,389.3499,389.3499,389.1804,389.2901,782.0
2025-03-25 13:55:00,390.27,390.5,390.27,390.32,1183.0,389.31,389.5395,389.31,389.3599,1183.0
2025-03-25 14:00:00,390.23,390.34,390.13,390.32,3707.0,389.2701,389.3799,389.1704,389.3599,3707.0
2025-03-25 14:05:00,390.27,390.44,390.21,390.44,4129.0,389.31,389.4796,389.2502,389.4796,4129.0
2025-03-25 14:10:00,390.62,390.79,390.61,390.72,8263.0,389.6592,389.8288,389.6492,389.7589,8263.0
2025-03-25 14:15:00,390.81,391.02,390.67,391.02,3502.0,389.8487,390.0582,389.7091,390.0582,3502.0
2025-03-25 14:20:00,391.08,391.13,390.96,390.97,2365.0,390.118,390.1679,389.9983,390.0083,2365.0
2025-03-25 14:25:00,390.97,390.97,390.63,390.72,6271.0,390.0083,390.0083,389.6692,389.7589,6271.0
2025-03-25 14:30:00,390.72,390.82,390.62,390.71,4466.0,389.7589,389.8587,389.6592,389.749,4466.0
2025-03-25 14:35:00,390.81,390.82,390.45,390.45,4981.0,389.8487,389.8587,389.4896,389.4896,4981.0
2025-03-25 14:40:00,390.49,390.49,390.26,390.38,4063.0,389.5295,389.5295,389.3001,389.4198,4063.0
2025-03-25 14:45:00,390.43,390.59,390.33,390.33,9476.0,389.4696,389.6292,389.3699,389.3699,9476.0
2025-03-25 14:50:00,390.29,390.49,390.27,390.46,7681.0,389.33,389.5295,389.31,389.4996,7681.0
2025-03-25 14:55:00,390.44,390.65,390.44,390.46,6860.0,389.4796,389.6891,389.4796,389.4996,6860.0
2025-03-25 15:00:00,390.41,390.84,390.41,390.81,10489.0,389.4497,389.8786,389.4497,389.8487,10489.0
2025-03-25 15:05:00,390.77,390.94,390.69,390.82,6916.0,389.8088,389.9784,389.729,389.8587,6916.0
2025-03-25 15:10:00,390.82,390.99,390.51,390.57,19426.0,389.8587,390.0283,389.5494,389.6093,19426.0
2025-03-25 15:15:00,390.64,390.78,390.52,390.76,17272.0,389.6791,389.8188,389.5594,389.7988,17272.0
2025-03-25 15:20:00,390.7,390.94,390.65,390.88,15619.0,389.739,389.9784,389.6891,389.9185,15619.0
2025-03-25 15:25:00,390.97,390.97,390.74,390.76,6343.0,390.0083,390.0083,389.7789,389.7988,6343.0
2025-03-25 15:30:00,390.72,391.07,390.72,391.04,9931.0,389.7589,390.1081,389.7589,390.0781,9931.0
2025-03-25 15:35:00,390.98,391.22,390.91,391.03,19846.0,390.0183,390.2577,389.9485,390.0682,19846.0
2025-03-25 15:40:00,391.1,391.25,391.03,391.13,8951.0,390.138,390.2876,390.0682,390.1679,8951.0
2025-03-25 15:45:00,391.16,391.59,391.11,391.51,9938.0,390.1978,390.6268,390.148,390.547,9938.0
2025-03-25 15:50:00,391.47,391.72,391.13,391.49,21086.0,390.5071,390.7565,390.1679,390.527,21086.0
2025-03-25 15:55:00,391.53,391.75,391.38,391.66,51940.0,390.5669,390.7864,390.4173,390.6966,51940.0
2025-03-26 09:30:00,390.57,390.75,389.69,389.89,43503.0,389.6093,389.7889,388.7315,388.931,43503.0
2025-03-26 09:35:00,389.96,390.68,389.96,390.4,11771.0,389.0008,389.719,389.0008,389.4397,11771.0
2025-03-26 09:40:00,390.64,390.64,389.89,389.9,3115.0,389.6791,389.6791,388.931,388.9409,3115.0
2025-03-26 09:45:00,390.35,390.36,388.84,389.04,4615.0,389.3898,389.3998,387.8836,388.0831,4615.0
2025-03-26 09:50:00,388.86,389.03,388.14,388.22,7815.0,387.9035,388.0731,387.1853,387.2651,7815.0
2025-03-26 09:55:00,388.18,388.25,387.0,387.28,13895.0,387.2252,387.295,386.0481,386.3274,13895.0
2025-03-26 10:00:00,387.25,388.1,387.25,387.55,12728.0,386.2975,387.1454,386.2975,386.5967,12728.0
2025-03-26 10:05:00,387.67,387.88,387.1,387.1,4902.0,386.7164,386.9259,386.1478,386.1478,4902.0
2025-03-26 10:10:00,387.42,387.56,387.1,387.5,2203.0,386.467,386.6067,386.1478,386.5468,2203.0
2025-03-26 10:15:00,387.54,387.54,386.67,386.7,45011.0,386.5868,386.5868,385.7189,385.7488,45011.0
2025-03-26 10:20:00,386.5,386.5,385.71,385.81,6579.0,385.5493,385.5493,384.7613,384.861,6579.0
2025-03-26 10:25:00,386.22,386.81,386.2,386.76,5851.0,385.27,385.8585,385.25,385.8087,5851.0
2025-03-26 10:30:00,386.8,386.99,386.7,386.75,2772.0,385.8486,386.0381,385.7488,385.7987,2772.0
2025-03-26 10:35:00,386.93,387.03,386.68,386.68,7864.0,385.9783,386.078,385.7289,385.7289,7864.0
2025-03-26 10:40:00,386.75,386.95,386.63,386.63,4434.0,385.7987,385.9982,385.679,385.679,4434.0
2025-03-26 10:45:00,386.63,386.67,386.29,386.29,3276.0,385.679,385.7189,385.3398,385.3398,3276.0
2025-03-26 10:50:00,386.46,387.36,386.46,387.21,8748.0,385.5094,386.4072,385.5094,386.2576,8748.0
2025-03-26 10:55:00,387.21,387.23,386.87,387.03,6086.0,386.2576,386.2775,385.9184,386.078,6086.0
2025-03-26 11:00:00,387.1,387.42,386.96,387.21,15998.0,386.1478,386.467,386.0082,386.2576,15998.0
2025-03-26 11:05:00,387.24,387.41,387.15,387.41,5913.0,386.2875,386.4571,386.1977,386.4571,5913.0
2025-03-26 11:10:00,387.38,387.51,387.23,387.38,6322.0,386.4271,386.5568,386.2775,386.4271,6322.0
2025-03-26 11:15:00,387.34,387.58,387.21,387.46,3403.0,386.3872,386.6267,386.2576,386.5069,3403.0
2025-03-26 11:20:00,387.52,387.6,387.06,387.08,2485.0,386.5668,386.6466,386.1079,386.1279,2485.0
2025-03-26 11:25:00,386.9,386.9,386.5,386.66,5363.0,385.9483,385.9483,385.5493,385.7089,5363.0
2025-03-26 11:30:00,386.86,387.1,386.78,386.79,3854.0,385.9084,386.1478,385.8286,385.8386,3854.0
2025-03-26 11:35:00,386.85,386.86,386.54,386.69,3779.0,385.8984,385.9084,385.5892,385.7388,3779.0
2025-03-26 11:40:00,386.8,386.8,386.17,386.18,2733.0,385.8486,385.8486,385.2201,385.2301,2733.0
2025-03-26 11:45:00,386.25,386.42,385.99,386.06,4148.0,385.2999,385.4695,385.0406,385.1104,4148.0
2025-03-26 11:50:00,385.79,385.86,385.13,385.26,6376.0,384.8411,384.9109,384.1827,384.3124,6376.0
2025-03-26 11:55:00,385.26,385.33,384.82,384.9,17929.0,384.3124,384.3822,383.8734,383.9532,17929.0
2025-03-26 12:00:00,384.89,384.95,384.52,384.69,2372.0,383.9433,384.0031,383.5742,383.7438,2372.0
2025-03-26 12:05:00,384.95,385.05,384.93,384.98,1731.0,384.0031,384.1029,383.9832,384.033,1731.0
2025-03-26 12:10:00,384.91,385.24,384.75,384.99,4134.0,383.9632,384.2924,383.8036,384.043,4134.0
2025-03-26 12:15:00,384.63,384.91,384.62,384.7,4231.0,383.6839,383.9632,383.6739,383.7537,4231.0
2025-03-26 12:20:00,384.68,384.95,384.57,384.75,4475.0,383.7338,384.0031,383.6241,383.8036,4475.0
2025-03-26 12:25:00,384.81,385.27,384.8,385.27,4936.0,383.8635,384.3223,383.8535,384.3223,4936.0
2025-03-26 12:30:00,385.36,385.57,384.99,385.06,6539.0,384.4121,384.6216,384.043,384.1129,6539.0
2025-03-26 12:35:00,385.15,385.39,384.95,384.99,2000.0,384.2026,384.442,384.0031,384.043,2000.0
2025-03-26 12:40:00,385.0,385.2,384.69,384.69,4006.0,384.053,384.2525,383.7438,383.7438,4006.0
2025-03-26 12:45:00,384.78,385.09,384.6,385.09,1909.0,383.8335,384.1428,383.654,384.1428,1909.0
2025-03-26 12:50:00,385.06,385.06,384.3,384.35,3614.0,384.1129,384.1129,383.3547,383.4046,3614.0
2025-03-26 12:55:00,384.18,384.18,383.7,383.76,2811.0,383.235,383.235,382.7562,382.816,2811.0
2025-03-26 13:00:00,383.91,384.22,383.8,383.89,5322.0,382.9657,383.2749,382.856,382.9457,5322.0
2025-03-26 13:05:00,383.8,384.02,383.79,383.94,8854.0,382.856,383.0754,382.846,382.9956,8854.0
2025-03-26 13:10:00,384.03,384.26,384.02,384.17,4173.0,383.0854,383.3148,383.0754,383.225,4173.0
2025-03-26 13:15:00,384.11,384.11,383.47,383.56,4500.0,383.1652,383.1652,382.5268,382.6165,4500.0
2025-03-26 13:20:00,383.45,383.8,383.36,383.7,9924.0,382.5068,382.856,382.417,382.7562,9924.0
2025-03-26 13:25:00,383.81,383.81,383.38,383.62,3363.0,382.8659,382.8659,382.437,382.6764,3363.0
2025-03-26 13:30:00,383.49,383.51,382.8,383.03,3540.0,382.5467,382.5667,381.8584,382.0878,3540.0
2025-03-26 13:35:00,382.87,382.97,382.6,382.82,3984.0,381.9282,382.028,381.6589,381.8784,3984.0
2025-03-26 13:40:00,382.97,383.58,382.97,383.18,5044.0,382.028,382.6365,382.028,382.2375,5044.0
2025-03-26 13:45:00,383.08,383.37,382.76,382.91,3283.0,382.1377,382.427,381.8185,381.9681,3283.0
2025-03-26 13:50:00,382.94,383.07,382.94,382.97,4943.0,381.9981,382.1277,381.9981,382.028,4943.0
2025-03-26 13:55:00,382.97,383.02,382.68,382.69,4382.0,382.028,382.0779,381.7387,381.7487,4382.0
2025-03-26 14:00:00,382.92,383.04,382.56,382.72,7007.0,381.9781,382.0978,381.619,381.7786,7007.0
2025-03-26 14:05:00,382.75,382.92,382.49,382.9,11410.0,381.8085,381.9781,381.5492,381.9582,11410.0
2025-03-26 14:10:00,382.93,383.52,382.89,383.27,3484.0,381.9881,382.5766,381.9482,382.3273,3484.0
2025-03-26 14:15:00,383.35,383.59,383.17,383.44,5369.0,382.4071,382.6465,382.2275,382.4968,5369.0
2025-03-26 14:20:00,383.43,383.58,383.28,383.52,2242.0,382.4869,382.6365,382.3372,382.5766,2242.0
2025-03-26 14:25:00,383.5,383.75,383.5,383.58,3466.0,382.5567,382.8061,382.5567,382.6365,3466.0
2025-03-26 14:30:00,383.54,383.74,383.17,383.18,4177.0,382.5966,382.7961,382.2275,382.2375,4177.0
2025-03-26 14:35:00,383.16,383.21,382.96,383.0,3337.0,382.2175,382.2674,382.018,382.0579,3337.0
2025-03-26 14:40:00,383.04,383.06,382.41,382.55,5601.0,382.0978,382.1178,381.4694,381.609,5601.0
2025-03-26 14:45:00,382.57,382.57,381.86,382.09,19721.0,381.629,381.629,380.9207,381.1502,19721.0
2025-03-26 14:50:00,382.1,382.13,381.93,382.09,4313.0,381.1601,381.1901,380.9906,381.1502,4313.0
2025-03-26 14:55:00,382.0,382.02,381.76,381.77,9589.0,381.0604,381.0803,380.821,380.8309,9589.0
2025-03-26 15:00:00,381.85,382.41,381.85,382.18,27208.0,380.9107,381.4694,380.9107,381.2399,27208.0
2025-03-26 15:05:00,382.12,382.12,381.76,381.89,19361.0,381.1801,381.1801,380.821,380.9506,19361.0
2025-03-26 15:10:00,381.96,382.0,381.71,381.97,8314.0,381.0205,381.0604,380.7711,381.0305,8314.0
2025-03-26 15:15:00,381.93,382.59,381.92,382.52,10760.0,380.9906,381.6489,380.9806,381.5791,10760.0
2025-03-26 15:20:00,382.42,382.82,382.39,382.54,7435.0,381.4793,381.8784,381.4494,381.599,7435.0
2025-03-26 15:25:00,382.3,382.55,382.01,382.02,10363.0,381.3596,381.609,381.0704,381.0803,10363.0
2025-03-26 15:30:00,382.1,382.33,381.93,382.16,12960.0,381.1601,381.3896,380.9906,381.22,12960.0
2025-03-26 15:35:00,382.29,382.29,382.01,382.21,12845.0,381.3497,381.3497,381.0704,381.2699,12845.0
2025-03-26 15:40:00,382.18,382.74,382.18,382.61,10986.0,381.2399,381.7986,381.2399,381.6689,10986.0
2025-03-26 15:45:00,382.61,382.97,382.4,382.97,18297.0,381.6689,382.028,381.4594,382.028,18297.0
2025-03-26 15:50:00,382.91,383.36,382.84,383.26,14672.0,381.9681,382.417,381.8983,382.3173,14672.0
2025-03-26 15:55:00,383.3,383.33,382.99,382.99,42358.0,382.3572,382.3871,382.0479,382.0479,42358.0
2025-03-27 09:30:00,380.66,381.69,379.99,380.29,53206.0,380.2225,381.2514,379.5533,379.853,53206.0
2025-03-27 09:35:00,380.38,380.38,379.17,379.35,20884.0,379.9429,379.9429,378.7342,378.914,20884.0
2025-03-27 09:40:00,379.11,379.8,378.94,379.8,15429.0,378.6743,379.3635,378.5045,379.3635,15429.0
2025-03-27 09:45:00,379.8,380.44,379.41,380.39,11099.0,379.3635,380.0028,378.974,379.9528,11099.0
2025-03-27 09:50:00,380.45,381.58,380.27,381.58,12547.0,380.0128,381.1415,379.833,381.1415,12547.0
2025-03-27 09:55:00,381.43,381.88,381.43,381.75,8151.0,380.9917,381.4411,380.9917,381.3113,8151.0
2025-03-27 10:00:00,381.67,382.42,381.66,381.98,9284.0,381.2314,381.9805,381.2214,381.541,9284.0
2025-03-27 10:05:00,381.98,382.17,381.18,381.45,8556.0,381.541,381.7308,380.7419,381.0116,8556.0
2025-03-27 10:10:00,381.39,382.22,380.91,382.18,10511.0,380.9517,381.7807,380.4722,381.7408,10511.0
2025-03-27 10:15:00,382.22,382.3,381.73,382.17,5609.0,381.7807,381.8607,381.2913,381.7308,5609.0
2025-03-27 10:20:00,382.26,382.32,381.43,381.69,6756.0,381.8207,381.8806,380.9917,381.2514,6756.0
2025-03-27 10:25:00,381.67,382.77,381.61,382.77,9987.0,381.2314,382.3301,381.1714,382.3301,9987.0
2025-03-27 10:30:00,382.87,382.98,382.57,382.87,4938.0,382.43,382.5399,382.1303,382.43,4938.0
2025-03-27 10:35:00,383.0,383.71,382.91,383.57,16227.0,382.5598,383.269,382.47,383.1292,16227.0
2025-03-27 10:40:00,383.45,383.79,383.23,383.45,8428.0,383.0093,383.3489,382.7896,383.0093,8428.0
2025-03-27 10:45:00,383.48,383.7,383.21,383.21,10347.0,383.0393,383.259,382.7696,382.7696,10347.0
2025-03-27 10:50:00,383.18,384.09,383.07,384.09,9124.0,382.7396,383.6486,382.6298,383.6486,9124.0
2025-03-27 10:55:00,384.02,384.37,383.81,383.94,10704.0,383.5787,383.9283,383.3689,383.4988,10704.0
2025-03-27 11:00:00,384.26,384.28,383.78,383.96,7148.0,383.8184,383.8384,383.339,383.5187,7148.0
2025-03-27 11:05:00,383.97,384.16,383.45,383.45,7440.0,383.5287,383.7185,383.0093,383.0093,7440.0
2025-03-27 11:10:00,383.48,383.98,383.41,383.8,6332.0,383.0393,383.5387,382.9694,383.3589,6332.0
2025-03-27 11:15:00,383.63,383.88,383.33,383.73,21186.0,383.1891,383.4388,382.8895,383.289,21186.0
2025-03-27 11:20:00,383.8,383.8,383.33,383.6,30672.0,383.3589,383.3589,382.8895,383.1592,30672.0
2025-03-27 11:25:00,383.59,383.77,383.09,383.16,5087.0,383.1492,383.329,382.6497,382.7197,5087.0
2025-03-27 11:30:00,383.0,383.0,382.26,382.35,10023.0,382.5598,382.5598,381.8207,381.9106,10023.0
2025-03-27 11:35:00,382.42,382.56,381.98,382.18,36040.0,381.9805,382.1204,381.541,381.7408,36040.0
2025-03-27 11:40:00,382.13,382.19,381.73,382.12,4510.0,381.6908,381.7508,381.2913,381.6809,4510.0
2025-03-27 11:45:00,382.02,382.02,381.55,381.59,3664.0,381.581,381.581,381.1115,381.1515,3664.0
2025-03-27 11:50:00,381.64,382.18,381.64,382.09,5184.0,381.2014,381.7408,381.2014,381.6509,5184.0
2025-03-27 11:55:00,382.01,382.1,381.55,381.59,4060.0,381.571,381.6609,381.1115,381.1515,4060.0
2025-03-27 12:00:00,381.43,382.04,381.43,382.03,4609.0,380.9917,381.601,380.9917,381.591,4609.0
2025-03-27 12:05:00,382.07,382.62,381.88,382.56,5413.0,381.6309,382.1803,381.4411,382.1204,5413.0
2025-03-27 12:10:00,382.36,382.62,382.24,382.62,4008.0,381.9206,382.1803,381.8007,382.1803,4008.0
2025-03-27 12:15:00,382.6,383.38,382.6,383.3,4501.0,382.1603,382.9394,382.1603,382.8595,4501.0
2025-03-27 12:20:00,383.31,383.66,382.8,382.81,2823.0,382.8695,383.2191,382.3601,382.3701,2823.0
2025-03-27 12:25:00,382.44,382.65,382.1,382.11,4092.0,382.0005,382.2102,381.6609,381.6709,4092.0
2025-03-27 12:30:00,382.23,382.8,382.23,382.52,4834.0,381.7907,382.3601,381.7907,382.0804,4834.0
2025-03-27 12:35:00,382.43,382.44,382.09,382.34,4384.0,381.9905,382.0005,381.6509,381.9006,4384.0
2025-03-27 12:40:00,382.32,382.68,382.32,382.64,2799.0,381.8806,382.2402,381.8806,382.2003,2799.0
2025-03-27 12:45:00,382.46,382.63,381.58,381.65,13236.0,382.0205,382.1903,381.1415,381.2114,13236.0
2025-03-27 12:50:00,381.56,381.56,381.12,381.43,2689.0,381.1215,381.1215,380.682,380.9917,2689.0
2025-03-27 12:55:00,381.36,381.36,380.82,380.91,7806.0,380.9217,380.9217,380.3824,380.4722,7806.0
2025-03-27 13:00:00,380.88,381.2,380.65,381.15,4973.0,380.4423,380.7619,380.2125,380.712,4973.0
2025-03-27 13:05:00,381.19,381.55,381.0,381.46,7055.0,380.7519,381.1115,380.5621,381.0216,7055.0
2025-03-27 13:10:00,381.33,381.79,381.31,381.73,7464.0,380.8918,381.3512,380.8718,381.2913,7464.0
2025-03-27 13:15:00,381.86,381.98,381.77,381.83,3661.0,381.4212,381.541,381.3313,381.3912,3661.0
2025-03-27 13:20:00,381.55,381.75,381.23,381.5,4418.0,381.1115,381.3113,380.7919,381.0616,4418.0
2025-03-27 13:25:00,381.18,381.52,380.72,380.77,3994.0,380.7419,381.0815,380.2825,380.3324,3994.0
2025-03-27 13:30:00,380.69,381.26,380.69,381.22,3688.0,380.2525,380.8218,380.2525,380.7819,3688.0
2025-03-27 13:35:00,381.07,381.15,380.71,381.05,6106.0,380.6321,380.712,380.2725,380.6121,6106.0
2025-03-27 13:40:00,380.88,381.05,380.88,380.93,1812.0,380.4423,380.6121,380.4423,380.4922,1812.0
2025-03-27 13:45:00,380.96,381.61,380.96,381.41,4432.0,380.5222,381.1714,380.5222,380.9717,4432.0
2025-03-27 13:50:00,381.46,381.73,380.88,380.88,1629.0,381.0216,381.2913,380.4423,380.4423,1629.0
2025-03-27 13:55:00,380.71,380.95,380.71,380.89,32257.0,380.2725,380.5122,380.2725,380.4523,32257.0
2025-03-27 14:00:00,380.89,381.39,380.83,381.29,3272.0,380.4523,380.9517,380.3923,380.8518,3272.0
2025-03-27 14:05:00,381.44,381.93,381.44,381.64,7888.0,381.0016,381.4911,381.0016,381.2014,7888.0
2025-03-27 14:10:00,381.69,382.21,381.59,382.21,4288.0,381.2514,381.7708,381.1515,381.7708,4288.0
2025-03-27 14:15:00,382.03,382.33,381.74,381.81,9207.0,381.591,381.8906,381.3013,381.3712,9207.0
2025-03-27 14:20:00,381.82,382.14,381.72,381.72,7825.0,381.3812,381.7008,381.2813,381.2813,7825.0
2025-03-27 14:25:00,381.58,381.95,381.57,381.73,3332.0,381.1415,381.5111,381.1315,381.2913,3332.0
2025-03-27 14:30:00,381.74,381.92,381.39,381.92,3874.0,381.3013,381.4811,380.9517,381.4811,3874.0
2025-03-27 14:35:00,381.83,382.19,381.83,382.13,6382.0,381.3912,381.7508,381.3912,381.6908,6382.0
2025-03-27 14:40:00,382.13,382.63,382.12,382.21,4118.0,381.6908,382.1903,381.6809,381.7708,4118.0
2025-03-27 14:45:00,382.25,382.56,382.25,382.5,7614.0,381.8107,382.1204,381.8107,382.0604,7614.0
2025-03-27 14:50:00,382.58,382.81,382.39,382.57,5565.0,382.1403,382.3701,381.9505,382.1303,5565.0
2025-03-27 14:55:00,382.49,382.49,381.44,381.54,7276.0,382.0504,382.0504,381.0016,381.1015,7276.0
2025-03-27 15:00:00,381.48,382.01,381.47,381.87,6161.0,381.0416,381.571,381.0316,381.4311,6161.0
2025-03-27 15:05:00,381.81,381.94,381.51,381.85,13364.0,381.3712,381.5011,381.0716,381.4112,13364.0
2025-03-27 15:10:00,381.84,382.54,381.84,382.54,9288.0,381.4012,382.1004,381.4012,382.1004,9288.0
2025-03-27 15:15:00,382.54,382.69,382.36,382.61,14638.0,382.1004,382.2502,381.9206,382.1703,14638.0
2025-03-27 15:20:00,382.6,383.12,382.53,382.98,8265.0,382.1603,382.6797,382.0904,382.5399,8265.0
2025-03-27 15:25:00,382.98,382.99,382.66,382.83,7272.0,382.5399,382.5499,382.2202,382.39,7272.0
2025-03-27 15:30:00,382.86,382.86,382.13,382.32,9724.0,382.42,382.42,381.6908,381.8806,9724.0
2025-03-27 15:35:00,382.34,382.36,381.9,382.03,9392.0,381.9006,381.9206,381.4611,381.591,9392.0
2025-03-27 15:40:00,382.0,382.28,381.75,382.06,10716.0,381.561,381.8407,381.3113,381.6209,10716.0
2025-03-27 15:45:00,382.02,382.17,381.85,382.13,13637.0,381.581,381.7308,381.4112,381.6908,13637.0
2025-03-27 15:50:00,381.96,381.96,380.34,380.89,14448.0,381.521,381.521,379.9029,380.4523,14448.0
2025-03-27 15:55:00,380.91,381.15,380.32,380.47,17406.0,380.4722,380.712,379.8829,380.0328,17406.0
2025-03-28 09:30:00,378.52,378.69,377.5,378.02,33236.0,378.085,378.2548,377.0662,377.5856,33236.0
2025-03-28 09:35:00,378.1,379.23,378.09,378.99,73193.0,377.6655,378.7942,377.6555,378.5545,73193.0
2025-03-28 09:40:00,379.06,379.81,378.6,378.69,99235.0,378.6244,379.3735,378.1649,378.2548,99235.0
2025-03-28 09:45:00,378.62,379.3,378.39,379.09,99361.0,378.1849,378.8641,377.9551,378.6543,99361.0
2025-03-28 09:50:00,379.04,379.38,377.8,378.15,59018.0,378.6044,378.944,377.3658,377.7154,59018.0
2025-03-28 09:55:00,378.16,378.2,377.71,377.93,13616.0,377.7254,377.7654,377.2759,377.4957,13616.0
2025-03-28 10:00:00,378.04,378.46,377.39,377.62,11952.0,377.6055,378.0251,376.9563,377.186,11952.0
2025-03-28 10:05:00,377.5,377.51,375.8,376.09,8412.0,377.0662,377.0762,375.3681,375.6578,8412.0
2025-03-28 10:10:00,375.98,376.14,375.08,375.24,9107.0,375.5479,375.7077,374.6489,374.8088,9107.0
2025-03-28 10:15:00,375.25,375.32,374.57,374.57,12456.0,374.8188,374.8887,374.1395,374.1395,12456.0
2025-03-28 10:20:00,374.58,374.9,374.42,374.52,12419.0,374.1495,374.4692,373.9897,374.0896,12419.0
2025-03-28 10:25:00,374.53,374.53,373.43,373.54,11699.0,374.0996,374.0996,373.0008,373.1107,11699.0
2025-03-28 10:30:00,373.54,373.95,372.96,373.06,24594.0,373.1107,373.5202,372.5314,372.6313,24594.0
2025-03-28 10:35:00,373.17,373.54,372.55,373.54,13885.0,372.7411,373.1107,372.1219,373.1107,13885.0
2025-03-28 10:40:00,373.55,373.86,373.13,373.77,7071.0,373.1207,373.4304,372.7012,373.3405,7071.0
2025-03-28 10:45:00,373.72,373.72,373.08,373.27,4067.0,373.2905,373.2905,372.6512,372.841,4067.0
2025-03-28 10:50:00,373.26,373.6,373.06,373.26,21889.0,372.831,373.1706,372.6313,372.831,21889.0
2025-03-28 10:55:00,373.2,373.28,372.65,373.0,14159.0,372.7711,372.851,372.2217,372.5713,14159.0
2025-03-28 11:00:00,372.94,372.99,372.13,372.22,14895.0,372.5114,372.5614,371.7023,371.7922,14895.0
2025-03-28 11:05:00,372.15,372.55,372.1,372.4,9374.0,371.7223,372.1219,371.6724,371.972,9374.0
2025-03-28 11:10:00,372.54,373.33,372.41,373.09,8905.0,372.1119,372.901,371.982,372.6612,8905.0
2025-03-28 11:15:00,373.12,373.32,372.73,372.75,9231.0,372.6912,372.891,372.3016,372.3216,9231.0
2025-03-28 11:20:00,372.79,372.91,372.12,372.23,3711.0,372.3616,372.4814,371.6924,371.8022,3711.0
2025-03-28 11:25:00,372.32,373.13,372.32,373.08,7164.0,371.8921,372.7012,371.8921,372.6512,7164.0
2025-03-28 11:30:00,372.88,373.57,372.87,373.57,8301.0,372.4515,373.1407,372.4415,373.1407,8301.0
2025-03-28 11:35:00,373.49,373.67,373.39,373.44,5516.0,373.0608,373.2406,372.9609,373.0108,5516.0
2025-03-28 11:40:00,373.54,373.65,372.71,373.09,68731.0,373.1107,373.2206,372.2817,372.6612,68731.0
2025-03-28 11:45:00,373.09,373.31,372.83,373.31,3117.0,372.6612,372.881,372.4015,372.881,3117.0
2025-03-28 11:50:00,373.22,373.28,372.48,372.48,4371.0,372.7911,372.851,372.0519,372.0519,4371.0
2025-03-28 11:55:00,372.42,372.55,372.14,372.15,6510.0,371.992,372.1219,371.7123,371.7223,6510.0
2025-03-28 12:00:00,372.01,372.45,372.0,372.35,4682.0,371.5825,372.022,371.5725,371.9221,4682.0
2025-03-28 12:05:00,372.43,372.77,372.43,372.54,10649.0,372.002,372.3416,372.002,372.1119,10649.0
2025-03-28 12:10:00,372.33,372.64,372.19,372.3,4983.0,371.9021,372.2118,371.7623,371.8721,4983.0
2025-03-28 12:15:00,372.18,372.2,371.19,371.24,9452.0,371.7523,371.7723,370.7634,370.8134,9452.0
2025-03-28 12:20:00,371.24,371.24,370.96,371.11,6502.0,370.8134,370.8134,370.5337,370.6835,6502.0
2025-03-28 12:25:00,370.98,371.31,370.93,371.23,6318.0,370.5537,370.8833,370.5037,370.8034,6318.0
2025-03-28 12:30:00,371.37,371.7,371.37,371.68,7621.0,370.9432,371.2728,370.9432,371.2529,7621.0
2025-03-28 12:35:00,371.62,371.84,371.41,371.41,7454.0,371.1929,371.4127,370.9832,370.9832,7454.0
2025-03-28 12:40:00,371.42,371.81,371.3,371.36,4320.0,370.9932,371.3827,370.8733,370.9332,4320.0
2025-03-28 12:45:00,371.42,371.79,371.32,371.46,11296.0,370.9932,371.3627,370.8933,371.0331,11296.0
2025-03-28 12:50:00,371.58,371.72,371.45,371.65,1973.0,371.153,371.2928,371.0231,371.2229,1973.0
2025-03-28 12:55:00,371.64,371.64,370.96,371.0,7287.0,371.2129,371.2129,370.5337,370.5736,7287.0
2025-03-28 13:00:00,370.98,370.98,370.63,370.87,13598.0,370.5537,370.5537,370.2041,370.4438,13598.0
2025-03-28 13:05:00,370.83,370.87,370.32,370.39,7359.0,370.4038,370.4438,369.8944,369.9643,7359.0
2025-03-28 13:10:00,370.37,370.57,370.34,370.4,13207.0,369.9444,370.1441,369.9144,369.9743,13207.0
2025-03-28 13:15:00,370.44,371.13,370.25,370.86,22702.0,370.0143,370.7035,369.8245,370.4338,22702.0
2025-03-28 13:20:00,370.9,370.9,370.53,370.53,7558.0,370.4738,370.4738,370.1042,370.1042,7558.0
2025-03-28 13:25:00,370.45,370.49,369.98,370.09,12375.0,370.0243,370.0642,369.5548,369.6647,12375.0
2025-03-28 13:30:00,370.16,370.4,370.07,370.18,5513.0,369.7346,369.9743,369.6447,369.7546,5513.0
2025-03-28 13:35:00,370.17,370.32,369.95,370.32,12085.0,369.7446,369.8944,369.5248,369.8944,12085.0
2025-03-28 13:40:00,370.47,370.55,370.26,370.31,9657.0,370.0442,370.1242,369.8345,369.8844,9657.0
2025-03-28 13:45:00,370.2,370.66,370.19,370.3,5811.0,369.7746,370.234,369.7646,369.8744,5811.0
2025-03-28 13:50:00,370.19,370.27,370.1,370.27,8518.0,369.7646,369.8445,369.6747,369.8445,8518.0
2025-03-28 13:55:00,370.26,370.85,370.25,370.83,10396.0,369.8345,370.4238,369.8245,370.4038,10396.0
2025-03-28 14:00:00,370.81,370.95,370.58,370.67,14895.0,370.3839,370.5237,370.1541,370.244,14895.0
2025-03-28 14:05:00,370.64,371.07,370.63,371.06,6400.0,370.2141,370.6436,370.2041,370.6336,6400.0
2025-03-28 14:10:00,371.08,371.54,370.96,370.99,7031.0,370.6535,371.113,370.5337,370.5636,7031.0
2025-03-28 14:15:00,371.04,371.3,370.83,371.09,21838.0,370.6136,370.8733,370.4038,370.6635,21838.0
2025-03-28 14:20:00,371.18,371.2,370.7,370.71,3675.0,370.7534,370.7734,370.274,370.284,3675.0
2025-03-28 14:25:00,370.73,370.96,370.63,370.79,6708.0,370.3039,370.5337,370.2041,370.3639,6708.0
2025-03-28 14:30:00,370.79,371.09,370.78,370.89,2305.0,370.3639,370.6635,370.3539,370.4638,2305.0
2025-03-28 14:35:00,371.07,371.07,370.51,370.53,3430.0,370.6436,370.6436,370.0842,370.1042,3430.0
2025-03-28 14:40:00,370.49,370.56,370.42,370.5,9019.0,370.0642,370.1341,369.9943,370.0742,9019.0
2025-03-28 14:45:00,370.58,370.58,370.18,370.3,4850.0,370.1541,370.1541,369.7546,369.8744,4850.0
2025-03-28 14:50:00,370.24,370.52,370.22,370.48,5512.0,369.8145,370.0942,369.7945,370.0542,5512.0
2025-03-28 14:55:00,370.48,370.73,370.45,370.65,11401.0,370.0542,370.3039,370.0243,370.224,11401.0
2025-03-28 15:00:00,370.72,370.91,370.58,370.65,11914.0,370.294,370.4837,370.1541,370.224,11914.0
2025-03-28 15:05:00,370.62,371.09,370.61,370.87,11115.0,370.1941,370.6635,370.1841,370.4438,11115.0
2025-03-28 15:10:00,370.72,370.72,370.42,370.62,10416.0,370.294,370.294,369.9943,370.1941,10416.0
2025-03-28 15:15:00,370.63,370.77,370.3,370.76,11658.0,370.2041,370.3439,369.8744,370.3339,11658.0
2025-03-28 15:20:00,370.71,370.78,370.25,370.52,25095.0,370.284,370.3539,369.8245,370.0942,25095.0
2025-03-28 15:25:00,370.52,370.61,370.22,370.31,12247.0,370.0942,370.1841,369.7945,369.8844,12247.0
2025-03-28 15:30:00,370.35,370.37,369.64,369.66,20959.0,369.9244,369.9444,369.2152,369.2352,20959.0
2025-03-28 15:35:00,369.56,369.94,369.54,369.89,11695.0,369.1353,369.5149,369.1153,369.4649,11695.0
2025-03-28 15:40:00,369.94,369.94,369.58,369.87,17276.0,369.5149,369.5149,369.1553,369.4449,17276.0
2025-03-28 15:45:00,369.83,370.21,369.69,370.2,11518.0,369.405,369.7845,369.2651,369.7746,11518.0
2025-03-28 15:50:00,370.27,370.73,369.77,370.73,36467.0,369.8445,370.3039,369.3451,370.3039,36467.0
2025-03-28 15:55:00,370.71,370.79,370.27,370.4,19206.0,370.284,370.3639,369.8445,369.9743,19206.0
2025-03-31 09:30:00,364.38,364.61,361.5,361.75,115841.0,363.9612,364.191,361.0846,361.3343,115841.0
2025-03-31 09:35:00,361.79,362.87,361.79,362.04,106444.0,361.3742,362.453,361.3742,361.6239,106444.0
2025-03-31 09:40:00,362.17,362.17,360.85,360.85,86519.0,361.7538,361.7538,360.4353,360.4353,86519.0
2025-03-31 09:45:00,360.89,361.43,360.17,361.35,35581.0,360.4753,361.0146,359.7561,360.9347,35581.0
2025-03-31 09:50:00,361.15,362.49,360.92,362.49,7574.0,360.735,362.0734,360.5052,362.0734,7574.0
2025-03-31 09:55:00,362.3,363.24,362.29,362.73,20131.0,361.8836,362.8226,361.8736,362.3131,20131.0
2025-03-31 10:00:00,363.0,364.0,363.0,363.4,11975.0,362.5828,363.5817,362.5828,362.9824,11975.0
2025-03-31 10:05:00,363.44,364.53,363.23,364.53,18161.0,363.0223,364.1111,362.8126,364.1111,18161.0
2025-03-31 10:10:00,364.31,364.36,363.63,364.02,15205.0,363.8913,363.9413,363.2121,363.6017,15205.0
2025-03-31 10:15:00,364.19,364.37,363.0,363.0,8954.0,363.7715,363.9513,362.5828,362.5828,8954.0
2025-03-31 10:20:00,363.12,363.22,362.51,362.8,13517.0,362.7027,362.8026,362.0934,362.3831,13517.0
2025-03-31 10:25:00,362.69,362.69,362.07,362.17,23208.0,362.2732,362.2732,361.6539,361.7538,23208.0
2025-03-31 10:30:00,362.3,364.0,362.26,363.92,14413.0,361.8836,363.5817,361.8437,363.5018,14413.0
2025-03-31 10:35:00,363.8,363.87,362.92,363.18,8302.0,363.3819,363.4518,362.5029,362.7626,8302.0
2025-03-31 10:40:00,363.2,363.49,362.76,362.88,11317.0,362.7826,363.0723,362.3431,362.463,11317.0
2025-03-31 10:45:00,362.85,363.73,362.8,363.55,4023.0,362.433,363.312,362.3831,363.1322,4023.0
2025-03-31 10:50:00,363.75,363.84,362.89,363.78,6837.0,363.332,363.4219,362.473,363.3619,6837.0
2025-03-31 10:55:00,363.77,363.77,363.44,363.58,6174.0,363.3519,363.3519,363.0223,363.1622,6174.0
2025-03-31 11:00:00,363.66,364.3,363.66,363.97,13360.0,363.2421,363.8813,363.2421,363.5517,13360.0
2025-03-31 11:05:00,363.98,364.59,363.58,363.65,9934.0,363.5617,364.171,363.1622,363.2321,9934.0
2025-03-31 11:10:00,363.95,364.39,363.5,363.5,5912.0,363.5317,363.9712,363.0823,363.0823,5912.0
2025-03-31 11:15:00,363.47,364.27,363.47,364.17,22211.0,363.0523,363.8514,363.0523,363.7515,22211.0
2025-03-31 11:20:00,364.23,365.43,364.22,365.41,10847.0,363.8114,365.01,363.8014,364.9901,10847.0
2025-03-31 11:25:00,365.5,365.56,364.76,364.83,13395.0,365.08,365.1399,364.3408,364.4107,13395.0
2025-03-31 11:30:00,364.8,365.29,364.48,365.29,20971.0,364.3808,364.8702,364.0611,364.8702,20971.0
2025-03-31 11:35:00,365.35,366.04,365.35,365.84,8879.0,364.9301,365.6193,364.9301,365.4196,8879.0
2025-03-31 11:40:00,365.88,366.19,365.65,365.71,11687.0,365.4595,365.7692,365.2298,365.2897,11687.0
2025-03-31 11:45:00,365.78,366.22,365.72,366.22,7429.0,365.3596,365.7991,365.2997,365.7991,7429.0
2025-03-31 11:50:00,366.26,366.75,366.18,366.45,14096.0,365.8391,366.3285,365.7592,366.0289,14096.0
2025-03-31 11:55:00,366.43,366.52,365.8,365.91,7197.0,366.0089,366.0988,365.3796,365.4895,7197.0
2025-03-31 12:00:00,365.99,366.38,365.99,366.2,6900.0,365.5694,365.9589,365.5694,365.7792,6900.0
2025-03-31 12:05:00,366.24,366.32,365.42,365.55,13331.0,365.8191,365.899,365.0001,365.1299,13331.0
2025-03-31 12:10:00,365.28,365.4,364.85,365.27,10592.0,364.8602,364.9801,364.4307,364.8502,10592.0
2025-03-31 12:15:00,365.34,366.21,365.14,366.16,13625.0,364.9201,365.7891,364.7204,365.7392,13625.0
2025-03-31 12:20:00,366.01,366.12,365.8,366.06,6144.0,365.5894,365.6992,365.3796,365.6393,6144.0
2025-03-31 12:25:00,366.13,367.28,366.13,367.21,7149.0,365.7092,366.8579,365.7092,366.788,7149.0
2025-03-31 12:30:00,367.17,367.24,366.63,367.06,22504.0,366.748,366.818,366.2087,366.6382,22504.0
2025-03-31 12:35:00,367.14,367.18,366.76,367.09,9421.0,366.7181,366.758,366.3385,366.6681,9421.0
2025-03-31 12:40:00,367.1,367.2,366.71,366.76,3837.0,366.6781,366.778,366.2886,366.3385,3837.0
2025-03-31 12:45:00,366.72,366.96,366.51,366.74,4666.0,366.2986,366.5383,366.0888,366.3185,4666.0
2025-03-31 12:50:00,366.76,367.01,366.56,367.0,7760.0,366.3385,366.5882,366.1387,366.5782,7760.0
2025-03-31 12:55:00,366.89,366.89,365.98,366.04,4435.0,366.4684,366.4684,365.5594,365.6193,4435.0
2025-03-31 13:00:00,366.07,366.68,365.85,366.63,7545.0,365.6493,366.2586,365.4296,366.2087,7545.0
2025-03-31 13:05:00,366.63,367.59,366.62,367.56,6699.0,366.2087,367.1676,366.1987,367.1376,6699.0
2025-03-31 13:10:00,367.6,367.71,367.34,367.48,8022.0,367.1775,367.2874,366.9178,367.0577,8022.0
2025-03-31 13:15:00,367.58,367.58,366.51,366.51,6294.0,367.1576,367.1576,366.0888,366.0888,6294.0
2025-03-31 13:20:00,366.53,366.54,366.12,366.47,8928.0,366.1088,366.1188,365.6992,366.0488,8928.0
2025-03-31 13:25:00,366.45,366.65,366.07,366.32,7236.0,366.0289,366.2286,365.6493,365.899,7236.0
2025-03-31 13:30:00,366.56,366.61,366.32,366.51,10399.0,366.1387,366.1887,365.899,366.0888,10399.0
2025-03-31 13:35:00,366.5,367.07,366.32,366.93,7075.0,366.0788,366.6482,365.899,366.5083,7075.0
2025-03-31 13:40:00,366.96,366.97,366.06,366.06,3005.0,366.5383,366.5483,365.6393,365.6393,3005.0
2025-03-31 13:45:00,366.05,366.22,365.89,366.22,16513.0,365.6293,365.7991,365.4695,365.7991,16513.0
2025-03-31 13:50:00,366.2,366.84,366.15,366.84,20279.0,365.7792,366.4184,365.7292,366.4184,20279.0
2025-03-31 13:55:00,366.74,366.74,366.17,366.23,6144.0,366.3185,366.3185,365.7492,365.8091,6144.0
2025-03-31 14:00:00,366.19,367.32,366.12,367.24,32604.0,365.7692,366.8979,365.6992,366.818,32604.0
2025-03-31 14:05:00,367.32,368.37,367.17,368.37,7386.0,366.8979,367.9467,366.748,367.9467,7386.0
2025-03-31 14:10:00,368.45,368.97,368.33,368.33,13232.0,368.0266,368.546,367.9067,367.9067,13232.0
2025-03-31 14:15:00,368.22,368.99,368.04,368.91,16707.0,367.7968,368.5659,367.617,368.486,16707.0
2025-03-31 14:20:00,368.98,369.0,368.56,368.73,7880.0,368.556,368.5759,368.1364,368.3062,7880.0
2025-03-31 14:25:00,368.73,369.19,368.59,369.17,19144.0,368.3062,368.7657,368.1664,368.7457,19144.0
2025-03-31 14:30:00,369.13,369.57,368.98,369.44,21561.0,368.7058,369.1453,368.556,369.0154,21561.0
2025-03-31 14:35:00,369.51,369.77,369.44,369.69,6699.0,369.0853,369.3451,369.0154,369.2651,6699.0
2025-03-31 14:40:00,369.54,369.96,369.54,369.54,10930.0,369.1153,369.5348,369.1153,369.1153,10930.0
2025-03-31 14:45:00,369.42,369.42,368.68,369.26,17189.0,368.9955,368.9955,368.2563,368.8356,17189.0
2025-03-31 14:50:00,369.25,369.94,369.22,369.65,7860.0,368.8256,369.5149,368.7957,369.2252,7860.0
2025-03-31 14:55:00,369.59,369.59,368.62,368.67,17606.0,369.1653,369.1653,368.1964,368.2463,17606.0
2025-03-31 15:00:00,368.6,369.41,368.6,369.38,9561.0,368.1764,368.9855,368.1764,368.9555,9561.0
2025-03-31 15:05:00,369.37,369.7,369.3,369.54,32548.0,368.9455,369.2751,368.8756,369.1153,32548.0
2025-03-31 15:10:00,369.59,370.46,369.57,370.02,13708.0,369.1653,370.0343,369.1453,369.5948,13708.0
2025-03-31 15:15:00,370.04,370.26,369.55,369.71,29431.0,369.6147,369.8345,369.1253,369.2851,29431.0
2025-03-31 15:20:00,369.87,370.47,369.87,370.17,10660.0,369.4449,370.0442,369.4449,369.7446,10660.0
2025-03-31 15:25:00,370.09,370.09,369.11,369.2,15581.0,369.6647,369.6647,368.6858,368.7757,15581.0
2025-03-31 15:30:00,369.05,370.23,369.0,370.21,24007.0,368.6259,369.8045,368.5759,369.7845,24007.0
2025-03-31 15:35:00,370.31,370.33,369.68,370.08,30694.0,369.8844,369.9044,369.2552,369.6547,30694.0
2025-03-31 15:40:00,370.15,371.42,370.15,370.68,26315.0,369.7246,370.9932,369.7246,370.254,26315.0
2025-03-31 15:45:00,370.35,370.84,370.0,370.17,13150.0,369.9244,370.4138,369.5748,369.7446,13150.0
2025-03-31 15:50:00,370.2,371.61,369.84,371.02,31034.0,369.7746,371.1829,369.415,370.5936,31034.0
2025-03-31 15:55:00,371.06,371.61,370.23,370.94,30417.0,370.6336,371.1829,369.8045,370.5137,30417.0
2025-04-01 09:30:00,369.37,370.54,368.97,369.26,103937.0,368.9455,370.1142,368.546,368.8356,103937.0
2025-04-01 09:35:00,369.43,369.71,368.74,369.69,21987.0,369.0054,369.2851,368.3162,369.2651,21987.0
2025-04-01 09:40:00,369.76,370.63,369.56,370.4,56859.0,369.3351,370.2041,369.1353,369.9743,56859.0
2025-04-01 09:45:00,370.23,371.67,370.2,371.35,79830.0,369.8045,371.2429,369.7746,370.9232,79830.0
2025-04-01 09:50:00,371.37,371.49,370.73,370.98,58169.0,370.9432,371.0631,370.3039,370.5537,58169.0
2025-04-01 09:55:00,370.63,371.08,370.24,370.8,4299.0,370.2041,370.6535,369.8145,370.3739,4299.0
2025-04-01 10:00:00,370.36,370.88,369.42,369.88,16515.0,369.9344,370.4538,368.9955,369.4549,16515.0
2025-04-01 10:05:00,369.88,370.49,369.03,369.26,7612.0,369.4549,370.0642,368.6059,368.8356,7612.0
2025-04-01 10:10:00,369.46,369.46,368.19,368.36,5135.0,369.0354,369.0354,367.7669,367.9367,5135.0
2025-04-01 10:15:00,368.43,368.81,368.15,368.15,8424.0,368.0066,368.3862,367.7269,367.7269,8424.0
2025-04-01 10:20:00,368.16,369.16,367.63,369.16,10657.0,367.7369,368.7358,367.2075,368.7358,10657.0
2025-04-01 10:25:00,369.09,369.61,368.82,369.2,25339.0,368.6658,369.1852,368.3961,368.7757,25339.0
2025-04-01 10:30:00,369.01,369.67,368.96,369.38,9301.0,368.5859,369.2452,368.536,368.9555,9301.0
2025-04-01 10:35:00,369.47,371.0,369.23,370.52,16111.0,369.0454,370.5736,368.8057,370.0942,16111.0
2025-04-01 10:40:00,370.36,371.56,370.24,371.09,14061.0,369.9344,371.133,369.8145,370.6635,14061.0
2025-04-01 10:45:00,371.29,371.4,370.89,371.25,6256.0,370.8633,370.9732,370.4638,370.8234,6256.0
2025-04-01 10:50:00,371.19,372.01,371.19,372.0,67134.0,370.7634,371.5825,370.7634,371.5725,67134.0
2025-04-01 10:55:00,372.14,372.49,371.67,372.41,5498.0,371.7123,372.0619,371.2429,371.982,5498.0
2025-04-01 11:00:00,372.31,372.78,372.28,372.45,7470.0,371.8821,372.3516,371.8522,372.022,7470.0
2025-04-01 11:05:00,372.48,373.14,372.48,372.93,7283.0,372.0519,372.7112,372.0519,372.5014,7283.0
2025-04-01 11:10:00,372.95,373.75,372.81,373.75,14779.0,372.5214,373.3205,372.3816,373.3205,14779.0
2025-04-01 11:15:00,373.64,374.14,373.53,373.62,6022.0,373.2106,373.71,373.1007,373.1906,6022.0
2025-04-01 11:20:00,373.48,374.15,373.22,374.14,6713.0,373.0508,373.72,372.7911,373.71,6713.0
2025-04-01 11:25:00,374.06,374.22,373.36,373.45,7956.0,373.6301,373.7899,372.9309,373.0208,7956.0
2025-04-01 11:30:00,373.4,373.49,373.04,373.48,10024.0,372.9709,373.0608,372.6113,373.0508,10024.0
2025-04-01 11:35:00,373.45,373.45,372.84,373.32,13264.0,373.0208,373.0208,372.4115,372.891,13264.0
2025-04-01 11:40:00,373.28,373.64,372.86,373.63,7467.0,372.851,373.2106,372.4315,373.2006,7467.0
2025-04-01 11:45:00,373.71,374.11,373.65,374.03,8452.0,373.2805,373.6801,373.2206,373.6002,8452.0
2025-04-01 11:50:00,374.0,374.18,373.46,373.64,6725.0,373.5702,373.75,373.0308,373.2106,6725.0
2025-04-01 11:55:00,373.6,374.08,373.44,373.96,4295.0,373.1706,373.6501,373.0108,373.5302,4295.0
2025-04-01 12:00:00,373.9,374.38,373.9,374.25,14297.0,373.4703,373.9498,373.4703,373.8199,14297.0
2025-04-01 12:05:00,374.4,374.65,374.14,374.62,5284.0,373.9697,374.2194,373.71,374.1895,5284.0
2025-04-01 12:10:00,374.52,374.75,374.24,374.44,9816.0,374.0896,374.3193,373.8099,374.0097,9816.0
2025-04-01 12:15:00,374.44,375.01,374.44,374.93,7848.0,374.0097,374.579,374.0097,374.4991,7848.0
2025-04-01 12:20:00,374.96,375.12,374.3,374.5,10005.0,374.5291,374.6889,373.8698,374.0696,10005.0
2025-04-01 12:25:00,374.5,374.5,373.31,373.42,5554.0,374.0696,374.0696,372.881,372.9909,5554.0
2025-04-01 12:30:00,373.43,373.76,372.96,373.25,15879.0,373.0008,373.3305,372.5314,372.8211,15879.0
2025-04-01 12:35:00,373.14,373.23,372.57,372.74,5965.0,372.7112,372.8011,372.1418,372.3116,5965.0
2025-04-01 12:40:00,372.86,373.02,372.43,372.71,9790.0,372.4315,372.5913,372.002,372.2817,9790.0
2025-04-01 12:45:00,372.52,373.2,372.45,373.15,5427.0,372.0919,372.7711,372.022,372.7212,5427.0
2025-04-01 12:50:00,373.17,374.11,373.16,373.93,3246.0,372.7411,373.6801,372.7312,373.5003,3246.0
2025-04-01 12:55:00,373.79,373.94,373.64,373.65,4078.0,373.3604,373.5103,373.2106,373.2206,4078.0
2025-04-01 13:00:00,373.45,373.93,373.45,373.79,60236.0,373.0208,373.5003,373.0208,373.3604,60236.0
2025-04-01 13:05:00,373.63,373.63,372.95,373.26,30070.0,373.2006,373.2006,372.5214,372.831,30070.0
2025-04-01 13:10:00,373.04,373.69,373.03,373.6,2856.0,372.6113,373.2605,372.6013,373.1706,2856.0
2025-04-01 13:15:00,373.64,373.71,372.88,372.95,8181.0,373.2106,373.2805,372.4515,372.5214,8181.0
2025-04-01 13:20:00,372.88,373.02,372.76,372.84,6097.0,372.4515,372.5913,372.3316,372.4115,6097.0
2025-04-01 13:25:00,372.91,372.98,372.73,372.73,2130.0,372.4814,372.5514,372.3016,372.3016,2130.0
2025-04-01 13:30:00,372.81,373.28,372.67,372.69,7075.0,372.3816,372.851,372.2417,372.2617,7075.0
2025-04-01 13:35:00,372.76,372.99,372.76,372.95,4495.0,372.3316,372.5614,372.3316,372.5214,4495.0
2025-04-01 13:40:00,373.34,373.65,372.75,372.79,37820.0,372.9109,373.2206,372.3216,372.3616,37820.0
2025-04-01 13:45:00,372.86,373.25,372.85,373.25,8616.0,372.4315,372.8211,372.4215,372.8211,8616.0
2025-04-01 13:50:00,373.3,373.53,372.92,372.92,4099.0,372.871,373.1007,372.4914,372.4914,4099.0
2025-04-01 13:55:00,372.89,372.89,372.43,372.47,4017.0,372.4615,372.4615,372.002,372.0419,4017.0
2025-04-01 14:00:00,372.25,372.25,371.02,371.2,7860.0,371.8222,371.8222,370.5936,370.7734,7860.0
2025-04-01 14:05:00,371.36,371.4,370.75,370.87,5462.0,370.9332,370.9732,370.3239,370.4438,5462.0
2025-04-01 14:10:00,370.79,371.29,370.6,371.2,143641.0,370.3639,370.8633,370.1741,370.7734,143641.0
2025-04-01 14:15:00,371.14,371.24,370.43,370.61,19004.0,370.7135,370.8134,370.0043,370.1841,19004.0
2025-04-01 14:20:00,370.61,370.68,370.0,370.02,22969.0,370.1841,370.254,369.5748,369.5948,22969.0
2025-04-01 14:25:00,370.01,370.68,370.01,370.29,10725.0,369.5848,370.254,369.5848,369.8645,10725.0
2025-04-01 14:30:00,370.24,370.79,370.24,370.52,10877.0,369.8145,370.3639,369.8145,370.0942,10877.0
2025-04-01 14:35:00,370.62,370.8,370.29,370.36,68381.0,370.1941,370.3739,369.8645,369.9344,68381.0
2025-04-01 14:40:00,370.32,370.92,370.32,370.86,9395.0,369.8944,370.4937,369.8944,370.4338,9395.0
2025-04-01 14:45:00,370.88,370.9,370.31,370.34,12771.0,370.4538,370.4738,369.8844,369.9144,12771.0
2025-04-01 14:50:00,370.31,370.76,370.13,370.71,5644.0,369.8844,370.3339,369.7046,370.284,5644.0
2025-04-01 14:55:00,370.7,371.33,370.7,371.29,10545.0,370.274,370.9033,370.274,370.8633,10545.0
2025-04-01 15:00:00,371.11,371.6,371.11,371.54,8195.0,370.6835,371.1729,370.6835,371.113,8195.0
2025-04-01 15:05:00,371.49,371.87,371.27,371.28,27261.0,371.0631,371.4426,370.8433,370.8533,27261.0
2025-04-01 15:10:00,371.22,371.64,371.22,371.63,23161.0,370.7934,371.2129,370.7934,371.2029,23161.0
2025-04-01 15:15:00,371.66,372.15,371.63,371.81,16957.0,371.2329,371.7223,371.2029,371.3827,16957.0
2025-04-01 15:20:00,371.78,372.23,371.68,372.2,8681.0,371.3527,371.8022,371.2529,371.7723,8681.0
2025-04-01 15:25:00,372.16,372.35,371.85,371.85,39540.0,371.7323,371.9221,371.4227,371.4227,39540.0
2025-04-01 15:30:00,371.72,372.88,371.71,372.56,19300.0,371.2928,372.4515,371.2828,372.1318,19300.0
2025-04-01 15:35:00,372.45,373.12,372.45,372.93,18791.0,372.022,372.6912,372.022,372.5014,18791.0
2025-04-01 15:40:00,372.94,373.25,372.91,373.17,20118.0,372.5114,372.8211,372.4814,372.7411,20118.0
2025-04-01 15:45:00,373.13,373.72,373.12,373.43,3771.0,372.7012,373.2905,372.6912,373.0008,3771.0
2025-04-01 15:50:00,373.64,374.38,373.33,374.27,29585.0,373.2106,373.9498,372.901,373.8399,29585.0
2025-04-01 15:55:00,374.28,374.51,373.9,374.24,50754.0,373.8499,374.0796,373.4703,373.8099,50754.0
2025-04-02 09:30:00,368.41,370.52,368.41,370.35,74399.0,367.9866,370.0942,367.9866,369.9244,74399.0
2025-04-02 09:35:00,370.64,372.42,370.54,372.17,13473.0,370.2141,371.992,370.1142,371.7423,13473.0
2025-04-02 09:40:00,371.98,372.62,371.71,372.52,9356.0,371.5525,372.1918,371.2828,372.0919,9356.0
2025-04-02 09:45:00,372.74,373.32,372.59,373.25,10333.0,372.3116,372.891,372.1618,372.8211,10333.0
2025-04-02 09:50:00,373.5,373.75,372.79,372.79,16714.0,373.0708,373.3205,372.3616,372.3616,16714.0
2025-04-02 09:55:00,372.75,373.28,372.73,372.98,6314.0,372.3216,372.851,372.3016,372.5514,6314.0
2025-04-02 10:00:00,372.48,374.43,372.48,374.26,9831.0,372.0519,373.9997,372.0519,373.8299,9831.0
2025-04-02 10:05:00,374.27,374.28,372.45,372.54,6401.0,373.8399,373.8499,372.022,372.1119,6401.0
2025-04-02 10:10:00,372.59,372.81,371.74,372.49,5879.0,372.1618,372.3816,371.3128,372.0619,5879.0
2025-04-02 10:15:00,372.55,373.36,372.47,373.27,22200.0,372.1219,372.9309,372.0419,372.841,22200.0
2025-04-02 10:20:00,373.3,374.0,373.0,373.99,3792.0,372.871,373.5702,372.5713,373.5602,3792.0
2025-04-02 10:25:00,374.09,374.09,373.28,373.95,2678.0,373.6601,373.6601,372.851,373.5202,2678.0
2025-04-02 10:30:00,374.09,374.55,373.78,374.01,5141.0,373.6601,374.1196,373.3504,373.5802,5141.0
2025-04-02 10:35:00,373.63,374.06,373.42,374.06,5049.0,373.2006,373.6301,372.9909,373.6301,5049.0
2025-04-02 10:40:00,373.75,374.3,373.75,373.94,5168.0,373.3205,373.8698,373.3205,373.5103,5168.0
2025-04-02 10:45:00,374.19,374.47,373.93,374.22,12865.0,373.76,374.0396,373.5003,373.7899,12865.0
2025-04-02 10:50:00,374.3,374.56,374.06,374.07,6441.0,373.8698,374.1295,373.6301,373.6401,6441.0
2025-04-02 10:55:00,374.24,374.88,374.01,374.77,43226.0,373.8099,374.4492,373.5802,374.3393,43226.0
2025-04-02 11:00:00,374.75,374.75,374.14,374.55,9725.0,374.3193,374.3193,373.71,374.1196,9725.0
2025-04-02 11:05:00,374.61,374.75,374.36,374.72,13781.0,374.1795,374.3193,373.9298,374.2894,13781.0
2025-04-02 11:10:00,374.65,374.67,373.83,373.83,4292.0,374.2194,374.2394,373.4004,373.4004,4292.0
2025-04-02 11:15:00,373.79,374.44,373.68,374.44,10264.0,373.3604,374.0097,373.2506,374.0097,10264.0
2025-04-02 11:20:00,374.64,375.64,374.58,375.64,7405.0,374.2095,375.2083,374.1495,375.2083,7405.0
2025-04-02 11:25:00,375.59,376.25,375.58,375.86,2821.0,375.1584,375.8176,375.1484,375.4281,2821.0
2025-04-02 11:30:00,376.01,376.14,375.71,376.12,5556.0,375.5779,375.7077,375.2782,375.6878,5556.0
2025-04-02 11:35:00,376.18,376.33,375.81,376.29,4986.0,375.7477,375.8975,375.3781,375.8576,4986.0
2025-04-02 11:40:00,376.12,376.21,375.47,375.47,1734.0,375.6878,375.7776,375.0385,375.0385,1734.0
2025-04-02 11:45:00,375.61,375.62,374.74,374.88,12225.0,375.1783,375.1883,374.3093,374.4492,12225.0
2025-04-02 11:50:00,374.85,375.3,374.47,375.14,7089.0,374.4192,374.8687,374.0396,374.7089,7089.0
2025-04-02 11:55:00,375.08,375.86,375.03,375.6,8626.0,374.6489,375.4281,374.599,375.1684,8626.0
2025-04-02 12:00:00,375.58,375.98,375.46,375.66,9886.0,375.1484,375.5479,375.0285,375.2283,9886.0
2025-04-02 12:05:00,375.63,375.9,375.63,375.9,8039.0,375.1983,375.468,375.1983,375.468,8039.0
2025-04-02 12:10:00,375.88,376.69,375.88,376.53,3504.0,375.448,376.2571,375.448,376.0973,3504.0
2025-04-02 12:15:00,376.85,376.99,376.53,376.67,51836.0,376.4169,376.5568,376.0973,376.2371,51836.0
2025-04-02 12:20:00,376.91,377.22,376.79,377.16,4270.0,376.4768,376.7865,376.357,376.7266,4270.0
2025-04-02 12:25:00,377.0,377.56,376.93,377.56,4544.0,376.5667,377.1261,376.4968,377.1261,4544.0
2025-04-02 12:30:00,377.37,377.81,377.37,377.76,20241.0,376.9363,377.3758,376.9363,377.3259,20241.0
2025-04-02 12:35:00,377.7,377.75,377.08,377.39,12008.0,377.2659,377.3159,376.6467,376.9563,12008.0
2025-04-02 12:40:00,377.08,377.6,377.03,377.6,3658.0,376.6467,377.1661,376.5967,377.1661,3658.0
2025-04-02 12:45:00,377.69,378.56,377.49,378.56,4888.0,377.2559,378.1249,377.0562,378.1249,4888.0
2025-04-02 12:50:00,378.58,378.84,378.02,378.34,7090.0,378.1449,378.4046,377.5856,377.9052,7090.0
2025-04-02 12:55:00,378.32,378.63,378.02,378.5,3306.0,377.8852,378.1949,377.5856,378.065,3306.0
2025-04-02 13:00:00,378.59,379.0,378.51,378.92,4763.0,378.1549,378.5644,378.075,378.4845,4763.0
2025-04-02 13:05:00,379.0,379.38,378.93,379.12,4378.0,378.5644,378.944,378.4945,378.6843,4378.0
2025-04-02 13:10:00,379.55,379.95,379.51,379.67,4362.0,379.1138,379.5134,379.0739,379.2337,4362.0
2025-04-02 13:15:00,379.58,379.67,379.41,379.51,5472.0,379.1438,379.2337,378.974,379.0739,5472.0
2025-04-02 13:20:00,379.47,379.5,378.85,379.27,6336.0,379.0339,379.0639,378.4146,378.8341,6336.0
2025-04-02 13:25:00,379.27,379.27,379.01,379.06,2239.0,378.8341,378.8341,378.5744,378.6244,2239.0
2025-04-02 13:30:00,378.84,378.88,378.26,378.47,5236.0,378.4046,378.4446,377.8253,378.0351,5236.0
2025-04-02 13:35:00,378.32,378.32,377.89,378.13,32396.0,377.8852,377.8852,377.4557,377.6954,32396.0
2025-04-02 13:40:00,378.31,378.32,377.4,377.65,20109.0,377.8752,377.8852,376.9663,377.216,20109.0
2025-04-02 13:45:00,377.6,377.62,376.82,377.1,7442.0,377.1661,377.186,376.3869,376.6666,7442.0
2025-04-02 13:50:00,376.73,377.01,376.5,376.98,8183.0,376.2971,376.5767,376.0673,376.5468,8183.0
2025-04-02 13:55:00,377.02,377.36,376.87,377.13,6591.0,376.5867,376.9263,376.4369,376.6966,6591.0
2025-04-02 14:00:00,376.97,377.36,376.69,376.69,10561.0,376.5368,376.9263,376.2571,376.2571,10561.0
2025-04-02 14:05:00,376.29,376.29,375.75,375.91,8363.0,375.8576,375.8576,375.3182,375.478,8363.0
2025-04-02 14:10:00,376.05,376.23,375.65,376.0,2456.0,375.6178,375.7976,375.2183,375.5679,2456.0
2025-04-02 14:15:00,376.05,376.19,375.46,375.59,4227.0,375.6178,375.7577,375.0285,375.1584,4227.0
2025-04-02 14:20:00,375.7,375.96,375.47,375.48,6309.0,375.2682,375.5279,375.0385,375.0485,6309.0
2025-04-02 14:25:00,375.18,375.46,374.75,374.79,10593.0,374.7488,375.0285,374.3193,374.3593,10593.0
2025-04-02 14:30:00,374.47,375.27,374.38,375.19,6934.0,374.0396,374.8387,373.9498,374.7588,6934.0
2025-04-02 14:35:00,375.3,376.23,375.3,376.23,8020.0,374.8687,375.7976,374.8687,375.7976,8020.0
2025-04-02 14:40:00,376.2,376.52,376.03,376.1,8430.0,375.7677,376.0873,375.5979,375.6678,8430.0
2025-04-02 14:45:00,376.24,376.34,375.84,376.06,4566.0,375.8076,375.9075,375.4081,375.6278,4566.0
2025-04-02 14:50:00,375.96,375.96,375.62,375.86,8931.0,375.5279,375.5279,375.1883,375.4281,8931.0
2025-04-02 14:55:00,375.73,375.78,374.64,374.71,13227.0,375.2982,375.3481,374.2095,374.2794,13227.0
2025-04-02 15:00:00,374.75,375.7,374.75,375.7,5048.0,374.3193,375.2682,374.3193,375.2682,5048.0
2025-04-02 15:05:00,375.59,375.8,375.39,375.53,9155.0,375.1584,375.3681,374.9586,375.0984,9155.0
2025-04-02 15:10:00,375.29,375.64,375.21,375.21,6942.0,374.8587,375.2083,374.7788,374.7788,6942.0
2025-04-02 15:15:00,375.13,375.49,374.73,374.74,7106.0,374.6989,375.0585,374.2994,374.3093,7106.0
2025-04-02 15:20:00,374.93,375.69,374.89,375.66,8226.0,374.4991,375.2582,374.4592,375.2283,8226.0
2025-04-02 15:25:00,375.24,376.17,375.24,376.14,10271.0,374.8088,375.7377,374.8088,375.7077,10271.0
2025-04-02 15:30:00,375.82,377.14,375.62,377.03,27001.0,375.3881,376.7066,375.1883,376.5967,27001.0
2025-04-02 15:35:00,376.79,377.31,376.74,376.83,13630.0,376.357,376.8764,376.307,376.3969,13630.0
2025-04-02 15:40:00,376.78,377.4,376.73,377.34,6515.0,376.347,376.9663,376.2971,376.9064,6515.0
2025-04-02 15:45:00,377.32,377.98,377.31,377.7,8111.0,376.8864,377.5456,376.8764,377.2659,8111.0
2025-04-02 15:50:00,377.71,377.95,377.38,377.41,21129.0,377.2759,377.5157,376.9463,376.9763,21129.0
2025-04-02 15:55:00,377.55,377.93,377.18,377.18,21118.0,377.1161,377.4957,376.7465,376.7465,21118.0
2025-04-03 09:30:00,359.78,362.33,359.55,361.98,84681.0,359.3665,361.9136,359.1368,361.564,84681.0
2025-04-03 09:35:00,362.14,362.21,360.73,362.0,24354.0,361.7238,361.7937,360.3154,361.584,24354.0
2025-04-03 09:40:00,361.6,361.6,359.9,360.55,39988.0,361.1844,361.1844,359.4864,360.1356,39988.0
2025-04-03 09:45:00,360.35,360.78,359.81,359.92,27897.0,359.9359,360.3654,359.3965,359.5064,27897.0
2025-04-03 09:50:00,359.99,362.13,359.99,361.28,37196.0,359.5763,361.7138,359.5763,360.8648,37196.0
2025-04-03 09:55:00,361.42,361.83,360.3,361.12,27005.0,361.0046,361.4142,359.8859,360.705,27005.0
2025-04-03 10:00:00,360.9,361.36,359.8,359.9,37412.0,360.4852,360.9447,359.3865,359.4864,37412.0
2025-04-03 10:05:00,360.13,360.65,359.61,359.93,89075.0,359.7161,360.2355,359.1967,359.5164,89075.0
2025-04-03 10:10:00,359.81,360.05,358.9,359.6,37488.0,359.3965,359.6362,358.4875,359.1867,37488.0
2025-04-03 10:15:00,359.73,360.28,359.26,359.26,25569.0,359.3166,359.866,358.8471,358.8471,25569.0
2025-04-03 10:20:00,359.0,359.43,358.6,358.7,13392.0,358.5874,359.0169,358.1879,358.2878,13392.0
2025-04-03 10:25:00,359.17,360.37,359.17,359.78,17966.0,358.7572,359.9559,358.7572,359.3665,17966.0
2025-04-03 10:30:00,359.73,360.24,359.27,359.27,12289.0,359.3166,359.826,358.8571,358.8571,12289.0
2025-04-03 10:35:00,359.25,359.39,358.35,358.6,12198.0,358.8371,358.977,357.9382,358.1879,12198.0
2025-04-03 10:40:00,358.69,358.9,358.0,358.34,32339.0,358.2778,358.4875,357.5886,357.9282,32339.0
2025-04-03 10:45:00,358.36,358.43,356.93,356.98,20509.0,357.9482,358.0181,356.5198,356.5697,20509.0
2025-04-03 10:50:00,357.0,357.0,356.48,356.95,21507.0,356.5897,356.5897,356.0703,356.5398,21507.0
2025-04-03 10:55:00,357.04,357.31,356.67,356.72,13407.0,356.6297,356.8994,356.2601,356.31,13407.0
2025-04-03 11:00:00,356.6,357.22,356.52,357.03,13606.0,356.1902,356.8095,356.1103,356.6197,13606.0
2025-04-03 11:05:00,357.1,357.1,355.88,356.34,21669.0,356.6896,356.6896,355.471,355.9305,21669.0
2025-04-03 11:10:00,356.47,358.15,356.45,357.74,50358.0,356.0603,357.7384,356.0404,357.3289,50358.0
2025-04-03 11:15:00,357.53,358.62,357.53,358.56,129324.0,357.1191,358.2079,357.1191,358.1479,129324.0
2025-04-03 11:20:00,358.44,358.56,357.61,358.15,15341.0,358.0281,358.1479,357.199,357.7384,15341.0
2025-04-03 11:25:00,358.14,358.87,358.01,358.06,20853.0,357.7284,358.4576,357.5986,357.6485,20853.0
2025-04-03 11:30:00,357.98,359.37,357.96,359.2,21120.0,357.5686,358.957,357.5486,358.7872,21120.0
2025-04-03 11:35:00,359.09,359.72,358.5,359.61,30656.0,358.6773,359.3066,358.088,359.1967,30656.0
2025-04-03 11:40:00,359.62,360.32,359.61,359.91,20403.0,359.2067,359.9059,359.1967,359.4964,20403.0
2025-04-03 11:45:00,360.0,360.09,358.97,359.38,22634.0,359.5863,359.6762,358.5575,358.967,22634.0
2025-04-03 11:50:00,359.37,359.74,358.56,359.74,15682.0,358.957,359.3266,358.1479,359.3266,15682.0
2025-04-03 11:55:00,359.86,360.39,359.67,359.73,14863.0,359.4464,359.9758,359.2567,359.3166,14863.0
2025-04-03 12:00:00,359.7,360.63,359.67,360.01,23786.0,359.2866,360.2156,359.2567,359.5963,23786.0
2025-04-03 12:05:00,360.08,360.56,359.93,360.03,12630.0,359.6662,360.1456,359.5164,359.6162,12630.0
2025-04-03 12:10:00,359.88,361.36,359.8,361.16,15390.0,359.4664,360.9447,359.3865,360.7449,15390.0
2025-04-03 12:15:00,361.11,361.65,360.87,361.65,12223.0,360.695,361.2344,360.4553,361.2344,12223.0
2025-04-03 12:20:00,361.54,361.8,361.23,361.42,7093.0,361.1245,361.3842,360.8149,361.0046,7093.0
2025-04-03 12:25:00,361.26,361.57,360.57,361.47,13552.0,360.8448,361.1545,360.1556,361.0546,13552.0
2025-04-03 12:30:00,361.59,361.84,360.25,360.29,14784.0,361.1745,361.4242,359.836,359.8759,14784.0
2025-04-03 12:35:00,360.14,360.62,360.04,360.18,30351.0,359.7261,360.2056,359.6262,359.7661,30351.0
2025-04-03 12:40:00,360.41,361.45,360.37,360.57,8296.0,359.9958,361.0346,359.9559,360.1556,8296.0
2025-04-03 12:45:00,360.62,360.86,360.15,360.86,17646.0,360.2056,360.4453,359.7361,360.4453,17646.0
2025-04-03 12:50:00,360.85,360.86,359.83,359.86,15370.0,360.4353,360.4453,359.4165,359.4464,15370.0
2025-04-03 12:55:00,359.73,359.98,359.55,359.86,12015.0,359.3166,359.5663,359.1368,359.4464,12015.0
2025-04-03 13:00:00,359.87,360.54,359.77,360.05,16410.0,359.4564,360.1257,359.3565,359.6362,16410.0
2025-04-03 13:05:00,360.14,360.72,359.91,359.99,6243.0,359.7261,360.3055,359.4964,359.5763,6243.0
2025-04-03 13:10:00,359.89,360.35,359.67,360.02,28964.0,359.4764,359.9359,359.2567,359.6063,28964.0
2025-04-03 13:15:00,359.99,360.06,359.54,359.55,11428.0,359.5763,359.6462,359.1268,359.1368,11428.0
2025-04-03 13:20:00,359.8,360.0,358.72,359.07,14901.0,359.3865,359.5863,358.3077,358.6573,14901.0
2025-04-03 13:25:00,359.27,359.39,358.95,359.05,10880.0,358.8571,358.977,358.5375,358.6374,10880.0
2025-04-03 13:30:00,359.02,359.36,358.75,359.3,11055.0,358.6074,358.947,358.3377,358.8871,11055.0
2025-04-03 13:35:00,359.34,360.0,359.3,359.66,8085.0,358.927,359.5863,358.8871,359.2467,8085.0
2025-04-03 13:40:00,359.64,360.01,359.47,359.92,8447.0,359.2267,359.5963,359.0569,359.5064,8447.0
2025-04-03 13:45:00,359.99,360.08,359.3,359.35,5274.0,359.5763,359.6662,358.8871,358.937,5274.0
2025-04-03 13:50:00,359.48,359.49,358.99,359.18,23898.0,359.0669,359.0769,358.5774,358.7672,23898.0
2025-04-03 13:55:00,359.11,359.15,358.42,358.48,11609.0,358.6973,358.7373,358.0081,358.068,11609.0
2025-04-03 14:00:00,358.44,358.91,358.39,358.5,28778.0,358.0281,358.4975,357.9781,358.088,28778.0
2025-04-03 14:05:00,358.44,358.44,358.04,358.31,16700.0,358.0281,358.0281,357.6285,357.8982,16700.0
2025-04-03 14:10:00,358.27,358.27,357.49,357.55,18653.0,357.8583,357.8583,357.0792,357.1391,18653.0
2025-04-03 14:15:00,357.66,357.86,357.16,357.42,13819.0,357.249,357.4487,356.7495,357.0092,13819.0
2025-04-03 14:20:00,357.44,357.95,357.17,357.43,11576.0,357.0292,357.5386,356.7595,357.0192,11576.0
2025-04-03 14:25:00,357.43,357.6,357.18,357.42,21433.0,357.0192,357.189,356.7695,357.0092,21433.0
2025-04-03 14:30:00,357.54,358.1,357.05,357.39,23554.0,357.1291,357.6885,356.6397,356.9793,23554.0
2025-04-03 14:35:00,357.48,358.14,357.26,357.99,16611.0,357.0692,357.7284,356.8494,357.5786,16611.0
2025-04-03 14:40:00,357.98,358.65,357.98,358.57,18246.0,357.5686,358.2378,357.5686,358.1579,18246.0
2025-04-03 14:45:00,358.53,358.82,358.09,358.69,11981.0,358.118,358.4076,357.6785,358.2778,11981.0
2025-04-03 14:50:00,358.62,358.88,358.39,358.55,28192.0,358.2079,358.4676,357.9781,358.1379,28192.0
2025-04-03 14:55:00,358.65,358.77,358.12,358.61,11467.0,358.2378,358.3577,357.7084,358.1979,11467.0
2025-04-03 15:00:00,358.59,358.59,358.14,358.33,64557.0,358.1779,358.1779,357.7284,357.9182,64557.0
2025-04-03 15:05:00,358.27,358.6,358.09,358.21,204757.0,357.8583,358.1879,357.6785,357.7983,204757.0
2025-04-03 15:10:00,358.09,358.27,357.59,358.01,17988.0,357.6785,357.8583,357.179,357.5986,17988.0
2025-04-03 15:15:00,357.91,357.92,356.07,356.65,29791.0,357.4987,357.5087,355.6608,356.2401,29791.0
2025-04-03 15:20:00,356.85,357.08,356.16,356.65,54005.0,356.4399,356.6696,355.7507,356.2401,54005.0
2025-04-03 15:25:00,356.56,357.0,356.13,356.33,34540.0,356.1502,356.5897,355.7207,355.9205,34540.0
2025-04-03 15:30:00,356.3,356.4,355.73,355.94,24404.0,355.8905,355.9904,355.3212,355.5309,24404.0
2025-04-03 15:35:00,355.97,356.1,355.61,356.1,41466.0,355.5609,355.6908,355.2013,355.6908,41466.0
2025-04-03 15:40:00,356.1,356.85,355.9,356.85,28804.0,355.6908,356.4399,355.491,356.4399,28804.0
2025-04-03 15:45:00,356.81,356.89,355.5,355.69,49501.0,356.3999,356.4799,355.0915,355.2812,49501.0
2025-04-03 15:50:00,355.67,356.3,355.3,356.3,37707.0,355.2613,355.8905,354.8917,355.8905,37707.0
2025-04-03 15:55:00,356.3,356.37,355.11,355.4,39781.0,355.8905,355.9605,354.7019,354.9916,39781.0
2025-04-04 09:30:00,344.47,346.56,343.44,345.01,120420.0,344.0741,346.1617,343.0453,344.6135,120420.0
2025-04-04 09:35:00,345.12,345.12,343.05,343.81,48946.0,344.7234,344.7234,342.6558,343.4149,48946.0
2025-04-04 09:40:00,343.73,343.73,341.64,342.27,83181.0,343.335,343.335,341.2474,341.8767,83181.0
2025-04-04 09:45:00,342.31,345.41,341.83,344.25,27420.0,341.9166,345.013,341.4372,343.8544,27420.0
2025-04-04 09:50:00,344.1,346.0,344.1,344.25,29073.0,343.7046,345.6024,343.7046,343.8544,29073.0
2025-04-04 09:55:00,344.21,346.87,343.84,346.19,36154.0,343.8144,346.4714,343.4449,345.7921,36154.0
2025-04-04 10:00:00,345.9,346.0,344.7,345.35,35527.0,345.5025,345.6024,344.3039,344.9531,35527.0
2025-04-04 10:05:00,345.2,345.77,343.03,343.18,110235.0,344.8033,345.3726,342.6358,342.7856,110235.0
2025-04-04 10:10:00,343.0,343.11,341.8,342.38,71284.0,342.6058,342.7157,341.4072,341.9865,71284.0
2025-04-04 10:15:00,342.23,343.0,341.3,342.8,36010.0,341.8367,342.6058,340.9078,342.406,36010.0
2025-04-04 10:20:00,342.75,343.65,341.4,341.61,22888.0,342.3561,343.2551,341.0077,341.2174,22888.0
2025-04-04 10:25:00,341.71,342.11,340.27,340.48,71142.0,341.3173,341.7168,339.879,340.0887,71142.0
2025-04-04 10:30:00,340.32,341.34,339.63,339.63,39174.0,339.9289,340.9477,339.2397,339.2397,39174.0
2025-04-04 10:35:00,339.62,340.13,338.94,339.79,42190.0,339.2297,339.7391,338.5505,339.3995,42190.0
2025-04-04 10:40:00,339.71,339.96,338.52,338.86,53705.0,339.3196,339.5693,338.131,338.4706,53705.0
2025-04-04 10:45:00,338.57,338.7,336.08,336.13,35221.0,338.1809,338.3108,335.6938,335.7437,35221.0
2025-04-04 10:50:00,336.0,338.85,334.98,338.33,42213.0,335.6139,338.4606,334.595,337.9412,42213.0
2025-04-04 10:55:00,338.23,339.98,337.85,339.29,39184.0,337.8413,339.5893,337.4617,338.9001,39184.0
2025-04-04 11:00:00,339.25,343.62,338.99,343.22,76389.0,338.8601,343.2251,338.6004,342.8256,76389.0
2025-04-04 11:05:00,343.47,343.47,340.76,341.65,39754.0,343.0753,343.0753,340.3684,341.2574,39754.0
2025-04-04 11:10:00,341.8,344.81,341.66,344.05,65425.0,341.4072,344.4137,341.2674,343.6546,65425.0
2025-04-04 11:15:00,344.11,345.15,343.25,343.28,40533.0,343.7145,344.7533,342.8555,342.8855,40533.0
2025-04-04 11:20:00,343.37,344.88,343.04,344.65,40572.0,342.9754,344.4837,342.6458,344.2539,40572.0
2025-04-04 11:25:00,344.57,344.69,341.06,341.38,57655.0,344.174,344.2939,340.668,340.9877,57655.0
2025-04-04 11:30:00,341.27,342.31,340.78,341.12,46360.0,340.8778,341.9166,340.3884,340.728,46360.0
2025-04-04 11:35:00,341.3,341.52,339.36,339.93,30716.0,340.9078,341.1275,338.97,339.5393,30716.0
2025-04-04 11:40:00,339.83,341.32,339.67,340.83,32730.0,339.4395,340.9277,339.2796,340.4383,32730.0
2025-04-04 11:45:00,340.73,342.6,339.93,342.36,57359.0,340.3384,342.2063,339.5393,341.9666,57359.0
2025-04-04 11:50:00,342.21,342.68,341.12,341.48,40297.0,341.8167,342.2862,340.728,341.0876,40297.0
2025-04-04 11:55:00,341.68,342.2,340.0,340.07,35037.0,341.2873,341.8067,339.6093,339.6792,35037.0
2025-04-04 12:00:00,340.18,341.48,340.06,340.95,21874.0,339.7891,341.0876,339.6692,340.5582,21874.0
2025-04-04 12:05:00,340.7,342.02,340.66,340.78,17076.0,340.3085,341.6269,340.2685,340.3884,17076.0
2025-04-04 12:10:00,340.64,342.05,340.64,341.69,35944.0,340.2485,341.6569,340.2485,341.2973,35944.0
2025-04-04 12:15:00,341.82,341.99,338.79,339.04,27491.0,341.4272,341.597,338.4007,338.6504,27491.0
2025-04-04 12:20:00,339.09,339.18,337.9,338.34,20799.0,338.7003,338.7902,337.5117,337.9512,20799.0
2025-04-04 12:25:00,338.57,338.64,337.7,338.15,19240.0,338.1809,338.2508,337.3119,337.7614,19240.0
2025-04-04 12:30:00,337.91,338.36,337.09,337.09,28974.0,337.5217,337.9711,336.7026,336.7026,28974.0
2025-04-04 12:35:00,337.06,339.13,336.89,339.01,37609.0,336.6726,338.7403,336.5028,338.6204,37609.0
2025-04-04 12:40:00,339.05,339.44,337.87,337.88,27521.0,338.6604,339.0499,337.4817,337.4917,27521.0
2025-04-04 12:45:00,337.69,338.1,337.34,337.54,21973.0,337.3019,337.7114,336.9523,337.1521,21973.0
2025-04-04 12:50:00,337.42,338.49,337.16,337.69,19142.0,337.0322,338.101,336.7725,337.3019,19142.0
2025-04-04 12:55:00,337.83,338.7,337.66,337.9,29500.0,337.4418,338.3108,337.272,337.5117,29500.0
2025-04-04 13:00:00,337.89,339.08,337.64,338.48,21946.0,337.5017,338.6903,337.252,338.091,21946.0
2025-04-04 13:05:00,338.67,338.71,337.41,337.81,15382.0,338.2808,338.3207,337.0222,337.4218,15382.0
2025-04-04 13:10:00,337.82,337.83,336.36,336.59,19578.0,337.4318,337.4418,335.9734,336.2032,19578.0
2025-04-04 13:15:00,336.54,336.54,335.41,336.43,28715.0,336.1532,336.1532,335.0245,336.0434,28715.0
2025-04-04 13:20:00,336.51,337.38,336.27,337.11,25350.0,336.1233,336.9923,335.8836,336.7226,25350.0
2025-04-04 13:25:00,337.34,338.12,337.31,337.45,30869.0,336.9523,337.7314,336.9224,337.0622,30869.0
2025-04-04 13:30:00,337.3,337.91,336.39,337.66,34374.0,336.9124,337.5217,336.0034,337.272,34374.0
2025-04-04 13:35:00,337.56,339.24,337.42,339.01,30095.0,337.1721,338.8501,337.0322,338.6204,30095.0
2025-04-04 13:40:00,338.86,339.64,338.66,338.66,89488.0,338.4706,339.2497,338.2708,338.2708,89488.0
2025-04-04 13:45:00,338.86,340.16,338.53,340.04,46336.0,338.4706,339.7691,338.141,339.6492,46336.0
2025-04-04 13:50:00,340.15,340.15,339.05,339.53,340489.0,339.7591,339.7591,338.6604,339.1398,340489.0
2025-04-04 13:55:00,339.42,340.41,338.71,340.36,37972.0,339.0299,340.0188,338.3207,339.9688,37972.0
2025-04-04 14:00:00,340.42,341.28,340.42,340.56,20656.0,340.0288,340.8878,340.0288,340.1686,20656.0
2025-04-04 14:05:00,340.55,340.78,338.79,339.16,29828.0,340.1586,340.3884,338.4007,338.7702,29828.0
2025-04-04 14:10:00,338.94,339.1,338.0,338.06,37646.0,338.5505,338.7103,337.6116,337.6715,37646.0
2025-04-04 14:15:00,338.09,338.1,337.06,337.14,32842.0,337.7015,337.7114,336.6726,336.7526,32842.0
2025-04-04 14:20:00,337.06,337.38,336.62,336.73,19149.0,336.6726,336.9923,336.2331,336.343,19149.0
2025-04-04 14:25:00,336.67,336.88,336.03,336.34,42460.0,336.2831,336.4928,335.6438,335.9535,42460.0
2025-04-04 14:30:00,336.18,336.67,335.56,335.96,28707.0,335.7937,336.2831,335.1744,335.5739,28707.0
2025-04-04 14:35:00,335.95,336.39,334.76,335.18,68573.0,335.5639,336.0034,334.3753,334.7948,68573.0
2025-04-04 14:40:00,335.15,335.3,334.0,334.1,26468.0,334.7648,334.9147,333.6162,333.716,26468.0
2025-04-04 14:45:00,334.22,335.92,334.0,335.68,23291.0,333.8359,335.534,333.6162,335.2942,23291.0
2025-04-04 14:50:00,335.73,336.5,335.18,335.92,20641.0,335.3442,336.1133,334.7948,335.534,20641.0
2025-04-04 14:55:00,335.97,336.28,335.03,335.42,120832.0,335.5839,335.8935,334.645,335.0345,120832.0
2025-04-04 15:00:00,335.6,336.08,334.5,335.18,33263.0,335.2143,335.6938,334.1156,334.7948,33263.0
2025-04-04 15:05:00,335.18,335.69,334.43,335.59,46627.0,334.7948,335.3042,334.0457,335.2043,46627.0
2025-04-04 15:10:00,335.53,337.71,335.38,337.56,43280.0,335.1444,337.3219,334.9946,337.1721,43280.0
2025-04-04 15:15:00,337.47,337.47,335.53,335.9,146066.0,337.0822,337.0822,335.1444,335.514,146066.0
2025-04-04 15:20:00,335.93,338.38,335.88,338.28,96931.0,335.5439,337.9911,335.494,337.8912,96931.0
2025-04-04 15:25:00,338.33,338.78,337.3,337.98,134258.0,337.9412,338.3907,336.9124,337.5916,134258.0
2025-04-04 15:30:00,337.85,340.0,337.44,339.94,90679.0,337.4617,339.6093,337.0522,339.5493,90679.0
2025-04-04 15:35:00,339.95,340.47,338.73,339.25,108297.0,339.5593,340.0787,338.3407,338.8601,108297.0
2025-04-04 15:40:00,339.41,339.72,338.51,339.36,77896.0,339.0199,339.3296,338.121,338.97,77896.0
2025-04-04 15:45:00,339.31,339.88,337.12,337.25,109206.0,338.9201,339.4894,336.7326,336.8624,109206.0
2025-04-04 15:50:00,337.2,337.2,334.85,335.42,129061.0,336.8125,336.8125,334.4652,335.0345,129061.0
2025-04-04 15:55:00,335.29,335.29,333.78,334.06,149829.0,334.9047,334.9047,333.3964,333.6761,149829.0
2025-04-07 09:30:00,320.27,321.78,319.65,320.43,377532.0,319.9019,321.4102,319.2827,320.0618,377532.0
2025-04-07 09:35:00,320.49,320.82,317.69,319.44,67964.0,320.1217,320.4513,317.3249,319.0729,67964.0
2025-04-07 09:40:00,319.97,319.97,316.14,317.64,82379.0,319.6023,319.6023,315.7767,317.275,82379.0
2025-04-07 09:45:00,317.75,321.95,316.83,321.35,70090.0,317.3848,321.58,316.4659,320.9807,70090.0
2025-04-07 09:50:00,321.4,325.31,321.0,325.01,103068.0,321.0306,324.9361,320.6311,324.6365,103068.0
2025-04-07 09:55:00,325.38,328.51,324.66,328.09,66679.0,325.0061,328.1325,324.2869,327.713,66679.0
2025-04-07 10:00:00,327.83,329.62,326.28,327.54,84335.0,327.4532,329.2412,325.905,327.1636,84335.0
2025-04-07 10:05:00,327.16,329.12,327.16,327.95,92102.0,326.784,328.7418,326.784,327.5731,92102.0
2025-04-07 10:10:00,328.33,344.96,328.15,340.6,177237.0,327.9527,344.5636,327.7729,340.2086,177237.0
2025-04-07 10:15:00,342.52,349.18,340.78,341.7,85087.0,342.1264,348.7787,340.3884,341.3073,85087.0
2025-04-07 10:20:00,341.55,341.64,330.71,330.73,70443.0,341.1575,341.2474,330.3299,330.3499,70443.0
2025-04-07 10:25:00,331.18,334.69,329.73,329.74,30312.0,330.7994,334.3054,329.3511,329.3611,30312.0
2025-04-07 10:30:00,330.07,336.07,328.96,330.92,64156.0,329.6907,335.6838,328.582,330.5397,64156.0
2025-04-07 10:35:00,330.74,331.34,326.19,326.73,108233.0,330.3599,330.9592,325.8151,326.3545,108233.0
2025-04-07 10:40:00,326.28,331.96,326.26,331.61,209595.0,325.905,331.5785,325.8851,331.2289,209595.0
2025-04-07 10:45:00,331.81,332.53,328.91,331.88,77073.0,331.4287,332.1478,328.532,331.4986,77073.0
2025-04-07 10:50:00,331.91,337.84,331.46,337.64,44388.0,331.5286,337.4517,331.0791,337.252,44388.0
2025-04-07 10:55:00,336.87,336.98,334.77,335.86,59209.0,336.4829,336.5927,334.3853,335.474,59209.0
2025-04-07 11:00:00,335.49,338.53,334.93,337.53,52156.0,335.1044,338.141,334.5451,337.1421,52156.0
2025-04-07 11:05:00,337.1,337.25,332.53,332.76,53909.0,336.7126,336.8624,332.1478,332.3776,53909.0
2025-04-07 11:10:00,332.6,334.67,327.62,328.76,64734.0,332.2178,334.2854,327.2435,328.3822,64734.0
2025-04-07 11:15:00,328.86,330.26,326.01,329.78,41085.0,328.4821,329.8805,325.6353,329.401,41085.0
2025-04-07 11:20:00,329.6,331.46,326.82,326.82,38028.0,329.2212,331.0791,326.4444,326.4444,38028.0
2025-04-07 11:25:00,327.01,328.32,326.5,326.81,33141.0,326.6342,327.9427,326.1248,326.4344,33141.0
2025-04-07 11:30:00,326.85,329.3,326.85,329.11,89831.0,326.4744,328.9216,326.4744,328.7318,89831.0
2025-04-07 11:35:00,328.96,331.72,328.94,330.14,61847.0,328.582,331.3388,328.562,329.7606,61847.0
2025-04-07 11:40:00,330.17,333.71,330.17,333.53,46874.0,329.7906,333.3265,329.7906,333.1467,46874.0
2025-04-07 11:45:00,333.67,333.67,331.41,332.75,50645.0,333.2865,333.2865,331.0291,332.3676,50645.0
2025-04-07 11:50:00,332.84,333.74,330.63,330.8,20660.0,332.4575,333.3565,330.25,330.4198,20660.0
2025-04-07 11:55:00,331.5,332.22,330.72,331.0,35737.0,331.119,331.8382,330.3399,330.6196,35737.0
2025-04-07 12:00:00,330.64,330.69,329.38,330.23,29656.0,330.26,330.31,329.0015,329.8505,29656.0
2025-04-07 12:05:00,329.79,330.02,327.87,327.87,27140.0,329.411,329.6407,327.4932,327.4932,27140.0
2025-04-07 12:10:00,327.99,329.95,327.31,329.03,18317.0,327.6131,329.5708,326.9338,328.6519,18317.0
2025-04-07 12:15:00,329.15,329.58,327.84,329.23,20026.0,328.7717,329.2012,327.4632,328.8516,20026.0
2025-04-07 12:20:00,329.17,329.9,327.87,329.49,30118.0,328.7917,329.5209,327.4932,329.1113,30118.0
2025-04-07 12:25:00,329.67,331.61,329.66,330.92,44602.0,329.2911,331.2289,329.2811,330.5397,44602.0
2025-04-07 12:30:00,330.73,332.75,330.56,332.12,20197.0,330.3499,332.3676,330.1801,331.7383,20197.0
2025-04-07 12:35:00,332.28,332.28,330.9,331.47,38092.0,331.8981,331.8981,330.5197,331.0891,38092.0
2025-04-07 12:40:00,330.89,331.76,329.58,330.1,11599.0,330.5097,331.3787,329.2012,329.7206,11599.0
2025-04-07 12:45:00,329.72,329.73,328.56,329.2,12893.0,329.3411,329.3511,328.1824,328.8217,12893.0
2025-04-07 12:50:00,329.36,329.77,328.48,329.45,22317.0,328.9815,329.391,328.1025,329.0714,22317.0
2025-04-07 12:55:00,329.51,329.51,327.57,328.27,33427.0,329.1313,329.1313,327.1935,327.8927,33427.0
2025-04-07 13:00:00,328.43,334.04,328.43,328.95,37465.0,328.0526,333.6561,328.0526,328.572,37465.0
2025-04-07 13:05:00,328.88,330.01,328.18,329.39,52928.0,328.502,329.6307,327.8028,329.0115,52928.0
2025-04-07 13:10:00,329.54,332.49,328.86,332.45,28373.0,329.1613,332.1079,328.4821,332.0679,28373.0
2025-04-07 13:15:00,332.21,334.05,331.81,333.2,25613.0,331.8282,333.6661,331.4287,332.8171,25613.0
2025-04-07 13:20:00,333.43,334.27,332.73,333.51,40014.0,333.0468,333.8858,332.3476,333.1267,40014.0
2025-04-07 13:25:00,333.36,335.83,333.14,335.51,25435.0,332.9769,335.4441,332.7571,335.1244,25435.0
2025-04-07 13:30:00,335.62,335.62,333.27,334.37,32162.0,335.2343,335.2343,332.887,333.9857,32162.0
2025-04-07 13:35:00,334.37,336.08,333.94,336.06,38569.0,333.9857,335.6938,333.5562,335.6738,38569.0
2025-04-07 13:40:00,336.05,336.71,334.86,336.27,18765.0,335.6638,336.323,334.4752,335.8836,18765.0
2025-04-07 13:45:00,336.55,338.24,335.4,336.81,30738.0,336.1632,337.8513,335.0145,336.4229,30738.0
2025-04-07 13:50:00,336.83,337.85,336.01,337.42,38831.0,336.4429,337.4617,335.6238,337.0322,38831.0
2025-04-07 13:55:00,336.97,338.28,336.34,338.06,28704.0,336.5827,337.8912,335.9535,337.6715,28704.0
2025-04-07 14:00:00,338.13,338.63,336.84,337.41,24641.0,337.7414,338.2408,336.4529,337.0222,24641.0
2025-04-07 14:05:00,337.26,337.26,335.32,336.27,70028.0,336.8724,336.8724,334.9346,335.8836,70028.0
2025-04-07 14:10:00,336.74,337.52,334.78,335.6,45535.0,336.353,337.1321,334.3953,335.2143,45535.0
2025-04-07 14:15:00,335.37,338.68,335.34,338.19,31846.0,334.9846,338.2908,334.9546,337.8013,31846.0
2025-04-07 14:20:00,338.13,338.59,337.13,337.83,22327.0,337.7414,338.2009,336.7426,337.4418,22327.0
2025-04-07 14:25:00,337.68,338.05,334.18,334.53,35139.0,337.2919,337.6615,333.796,334.1455,35139.0
2025-04-07 14:30:00,334.59,335.68,334.51,335.68,20864.0,334.2055,335.2942,334.1256,335.2942,20864.0
2025-04-07 14:35:00,335.47,337.25,335.33,336.88,27278.0,335.0845,336.8624,334.9446,336.4928,27278.0
2025-04-07 14:40:00,336.73,337.54,336.0,336.35,26659.0,336.343,337.1521,335.6139,335.9635,26659.0
2025-04-07 14:45:00,335.96,336.99,335.0,335.63,50705.0,335.5739,336.6027,334.615,335.2443,50705.0
2025-04-07 14:50:00,335.69,335.7,333.71,333.78,25530.0,335.3042,335.3142,333.3265,333.3964,25530.0
2025-04-07 14:55:00,333.68,334.06,332.81,333.27,31757.0,333.2965,333.6761,332.4275,332.887,31757.0
2025-04-07 15:00:00,333.35,335.73,333.34,333.81,38571.0,332.9669,335.3442,332.9569,333.4264,38571.0
2025-04-07 15:05:00,333.85,333.96,331.93,332.19,47573.0,333.4663,333.5762,331.5485,331.8082,47573.0
2025-04-07 15:10:00,332.1,332.61,331.5,332.23,37202.0,331.7183,332.2278,331.119,331.8482,37202.0
2025-04-07 15:15:00,332.06,334.13,331.01,333.66,78195.0,331.6784,333.746,330.6296,333.2765,78195.0
2025-04-07 15:20:00,333.59,334.19,332.18,332.39,48109.0,333.2066,333.8059,331.7983,332.008,48109.0
2025-04-07 15:25:00,332.54,332.98,331.43,331.45,43212.0,332.1578,332.5973,331.0491,331.0691,43212.0
2025-04-07 15:30:00,331.65,335.74,331.65,334.8,343338.0,331.2689,335.3542,331.2689,334.4152,343338.0
2025-04-07 15:35:00,335.14,335.96,334.45,334.51,59583.0,334.7548,335.5739,334.0656,334.1256,59583.0
2025-04-07 15:40:00,334.57,334.72,332.0,332.26,43260.0,334.1855,334.3353,331.6185,331.8782,43260.0
2025-04-07 15:45:00,332.25,333.28,332.04,332.84,58029.0,331.8682,332.897,331.6584,332.4575,58029.0
2025-04-07 15:50:00,332.7,333.57,331.45,333.51,40608.0,332.3177,333.1867,331.0691,333.1267,40608.0
2025-04-07 15:55:00,333.47,335.03,333.46,334.56,51884.0,333.0868,334.645,333.0768,334.1755,51884.0
2025-04-08 09:30:00,348.46,348.46,346.45,347.41,145365.0,348.0595,348.0595,346.0519,347.0107,145365.0
2025-04-08 09:35:00,347.38,348.01,345.5,346.27,42063.0,346.9808,347.6101,345.1029,345.8721,42063.0
2025-04-08 09:40:00,346.29,347.18,345.58,346.97,54298.0,345.892,346.781,345.1829,346.5713,54298.0
2025-04-08 09:45:00,346.79,348.24,346.16,346.16,31860.0,346.3915,347.8398,345.7622,345.7622,31860.0
2025-04-08 09:50:00,346.31,348.56,346.04,348.24,204059.0,345.912,348.1594,345.6423,347.8398,204059.0
2025-04-08 09:55:00,348.07,349.33,347.83,348.9,40263.0,347.67,348.9285,347.4303,348.499,40263.0
2025-04-08 10:00:00,348.71,350.0,348.37,349.65,35528.0,348.3093,349.5978,347.9696,349.2482,35528.0
2025-04-08 10:05:00,349.77,350.41,348.95,350.21,30450.0,349.368,350.0073,348.549,349.8075,30450.0
2025-04-08 10:10:00,350.43,350.5,349.14,350.12,40974.0,350.0273,350.0972,348.7388,349.7176,40974.0
2025-04-08 10:15:00,349.96,350.95,349.81,350.28,36913.0,349.5578,350.5467,349.408,349.8774,36913.0
2025-04-08 10:20:00,350.43,350.98,349.73,349.8,18551.0,350.0273,350.5766,349.3281,349.398,18551.0
2025-04-08 10:25:00,349.86,351.0,349.53,349.58,37926.0,349.4579,350.5966,349.1283,349.1783,37926.0
2025-04-08 10:30:00,349.57,349.97,348.83,349.77,18198.0,349.1683,349.5678,348.4291,349.368,18198.0
2025-04-08 10:35:00,350.05,350.16,349.08,349.89,14137.0,349.6477,349.7576,348.6788,349.4879,14137.0
2025-04-08 10:40:00,349.97,350.08,348.19,348.2,17400.0,349.5678,349.6777,347.7899,347.7998,17400.0
2025-04-08 10:45:00,348.25,348.86,347.44,347.57,36157.0,347.8498,348.4591,347.0407,347.1706,36157.0
2025-04-08 10:50:00,347.56,347.97,346.81,346.89,17090.0,347.1606,347.5701,346.4114,346.4913,17090.0
2025-04-08 10:55:00,346.97,346.98,345.66,345.81,61314.0,346.5713,346.5812,345.2628,345.4126,61314.0
2025-04-08 11:00:00,345.68,346.91,345.51,346.7,26749.0,345.2827,346.5113,345.1129,346.3016,26749.0
2025-04-08 11:05:00,346.56,346.56,344.89,345.52,57616.0,346.1617,346.1617,344.4936,345.1229,57616.0
2025-04-08 11:10:00,345.55,345.55,343.91,344.2,33733.0,345.1529,345.1529,343.5148,343.8044,33733.0
2025-04-08 11:15:00,344.15,344.47,343.08,344.12,33282.0,343.7545,344.0741,342.6857,343.7245,33282.0
2025-04-08 11:20:00,344.13,345.01,343.0,343.38,37056.0,343.7345,344.6135,342.6058,342.9854,37056.0
2025-04-08 11:25:00,343.21,344.12,342.77,342.77,17439.0,342.8156,343.7245,342.3761,342.3761,17439.0
2025-04-08 11:30:00,343.03,344.09,343.01,343.63,11355.0,342.6358,343.6946,342.6158,343.2351,11355.0
2025-04-08 11:35:00,343.68,345.22,343.65,345.09,29855.0,343.285,344.8233,343.2551,344.6934,29855.0
2025-04-08 11:40:00,345.05,345.89,344.75,345.01,14836.0,344.6535,345.4925,344.3538,344.6135,14836.0
2025-04-08 11:45:00,345.1,345.61,343.53,343.53,12628.0,344.7034,345.2128,343.1352,343.1352,12628.0
2025-04-08 11:50:00,343.83,343.85,342.38,343.22,8008.0,343.4349,343.4548,341.9865,342.8256,8008.0
2025-04-08 11:55:00,343.27,344.16,342.92,344.16,9876.0,342.8755,343.7645,342.5259,343.7645,9876.0
2025-04-08 12:00:00,344.06,344.09,343.38,343.56,13071.0,343.6646,343.6946,342.9854,343.1652,13071.0
2025-04-08 12:05:00,343.81,344.29,343.05,343.17,15699.0,343.4149,343.8943,342.6558,342.7756,15699.0
2025-04-08 12:10:00,343.34,344.23,342.98,342.99,30925.0,342.9454,343.8344,342.5858,342.5958,30925.0
2025-04-08 12:15:00,343.0,343.1,341.07,341.19,33012.0,342.6058,342.7057,340.678,340.7979,33012.0
2025-04-08 12:20:00,341.35,341.36,340.05,340.25,22512.0,340.9577,340.9677,339.6592,339.859,22512.0
2025-04-08 12:25:00,340.35,341.49,340.0,341.46,21005.0,339.9589,341.0976,339.6093,341.0676,21005.0
2025-04-08 12:30:00,341.77,341.94,339.46,339.79,26777.0,341.3772,341.547,339.0699,339.3995,26777.0
2025-04-08 12:35:00,339.98,340.34,337.26,337.86,16279.0,339.5893,339.9489,336.8724,337.4717,16279.0
2025-04-08 12:40:00,337.61,338.08,336.69,337.56,19901.0,337.222,337.6915,336.3031,337.1721,19901.0
2025-04-08 12:45:00,337.5,339.76,337.16,338.91,52274.0,337.1121,339.3695,336.7725,338.5205,52274.0
2025-04-08 12:50:00,339.09,339.26,338.05,338.31,19379.0,338.7003,338.8701,337.6615,337.9212,19379.0
2025-04-08 12:55:00,338.63,339.39,337.03,337.04,19339.0,338.2408,339.0,336.6427,336.6527,19339.0
2025-04-08 13:00:00,336.85,337.22,335.91,337.14,22762.0,336.4629,336.8325,335.524,336.7526,22762.0
2025-04-08 13:05:00,337.43,337.99,334.86,335.08,21299.0,337.0422,337.6016,334.4752,334.6949,21299.0
2025-04-08 13:10:00,335.16,335.5,334.25,335.5,16936.0,334.7748,335.1144,333.8659,335.1144,16936.0
2025-04-08 13:15:00,336.13,336.73,335.47,335.7,113742.0,335.7437,336.343,335.0845,335.3142,113742.0
2025-04-08 13:20:00,335.66,335.92,334.58,335.14,13830.0,335.2743,335.534,334.1955,334.7548,13830.0
2025-04-08 13:25:00,335.08,335.31,333.43,333.59,25769.0,334.6949,334.9247,333.0468,333.2066,25769.0
2025-04-08 13:30:00,333.37,334.43,333.32,333.6,15511.0,332.9869,334.0457,332.9369,333.2166,15511.0
2025-04-08 13:35:00,333.62,336.1,333.62,335.55,49279.0,333.2366,335.7137,333.2366,335.1644,49279.0
2025-04-08 13:40:00,335.73,338.59,335.6,337.62,41258.0,335.3442,338.2009,335.2143,337.232,41258.0
2025-04-08 13:45:00,337.27,337.54,335.7,336.01,22272.0,336.8824,337.1521,335.3142,335.6238,22272.0
2025-04-08 13:50:00,335.79,337.2,335.27,336.03,14921.0,335.4041,336.8125,334.8847,335.6438,14921.0
2025-04-08 13:55:00,336.07,337.14,336.07,336.97,12737.0,335.6838,336.7526,335.6838,336.5827,12737.0
2025-04-08 14:00:00,337.02,337.12,336.15,336.43,15303.0,336.6327,336.7326,335.7637,336.0434,15303.0
2025-04-08 14:05:00,336.33,336.33,334.8,335.21,28645.0,335.9435,335.9435,334.4152,334.8248,28645.0
2025-04-08 14:10:00,335.29,335.48,334.29,334.5,14765.0,334.9047,335.0945,333.9058,334.1156,14765.0
2025-04-08 14:15:00,334.5,336.63,334.5,336.42,31935.0,334.1156,336.2431,334.1156,336.0334,31935.0
2025-04-08 14:20:00,336.32,336.54,335.17,335.67,26506.0,335.9335,336.1532,334.7848,335.2842,26506.0
2025-04-08 14:25:00,335.8,335.81,333.73,333.86,21083.0,335.4141,335.4241,333.3465,333.4763,21083.0
2025-04-08 14:30:00,333.97,337.5,333.94,334.31,64970.0,333.5862,337.1121,333.5562,333.9258,64970.0
2025-04-08 14:35:00,334.4,334.47,333.03,333.87,31831.0,334.0157,334.0856,332.6473,333.4863,31831.0
2025-04-08 14:40:00,333.89,333.91,332.89,333.02,29579.0,333.5063,333.5263,332.5074,332.6373,29579.0
2025-04-08 14:45:00,333.01,334.84,333.01,334.32,58903.0,332.6273,334.4552,332.6273,333.9358,58903.0
2025-04-08 14:50:00,334.32,334.65,333.65,333.75,21036.0,333.9358,334.2654,333.2666,333.3664,21036.0
2025-04-08 14:55:00,333.64,333.65,332.79,332.9,22889.0,333.2566,333.2666,332.4075,332.5174,22889.0
2025-04-08 15:00:00,332.92,333.18,331.33,331.37,48528.0,332.5374,332.7971,330.9492,330.9892,48528.0
2025-04-08 15:05:00,331.49,331.83,329.76,329.94,50721.0,331.109,331.4487,329.381,329.5608,50721.0
2025-04-08 15:10:00,329.73,330.37,328.45,328.55,47340.0,329.3511,329.9903,328.0725,328.1724,47340.0
2025-04-08 15:15:00,328.55,328.81,326.84,327.49,55572.0,328.1724,328.4321,326.4644,327.1136,55572.0
2025-04-08 15:20:00,327.6,328.96,327.4,328.96,54968.0,327.2235,328.582,327.0237,328.582,54968.0
2025-04-08 15:25:00,328.9,330.19,328.76,329.54,54906.0,328.522,329.8105,328.3822,329.1613,54906.0
2025-04-08 15:30:00,329.34,329.48,327.87,328.03,47714.0,328.9615,329.1014,327.4932,327.653,47714.0
2025-04-08 15:35:00,327.9,327.9,325.0,325.29,48255.0,327.5232,327.5232,324.6265,324.9162,48255.0
2025-04-08 15:40:00,325.36,326.91,324.71,324.8,53656.0,324.9861,326.5343,324.3368,324.4267,53656.0
2025-04-08 15:45:00,324.83,325.56,323.79,323.8,50581.0,324.4567,325.1859,323.4179,323.4279,50581.0
2025-04-08 15:50:00,323.88,328.98,323.88,328.38,57249.0,323.5078,328.6019,323.5078,328.0026,57249.0
2025-04-08 15:55:00,328.5,329.38,326.85,328.99,95680.0,328.1225,329.0015,326.4744,328.6119,95680.0
2025-04-09 09:30:00,328.49,331.42,327.92,329.96,78808.0,328.1125,331.0391,327.5431,329.5808,78808.0
2025-04-09 09:35:00,329.8,333.11,329.23,332.94,39303.0,329.421,332.7272,328.8516,332.5574,39303.0
2025-04-09 09:40:00,333.25,335.16,331.33,331.62,116930.0,332.867,334.7748,330.9492,331.2389,116930.0
2025-04-09 09:45:00,331.54,332.67,330.45,332.67,129875.0,331.159,332.2877,330.0702,332.2877,129875.0
2025-04-09 09:50:00,332.71,334.45,332.35,334.01,56412.0,332.3276,334.0656,331.9681,333.6261,56412.0
2025-04-09 09:55:00,333.67,334.48,332.76,333.31,130482.0,333.2865,334.0956,332.3776,332.927,130482.0
2025-04-09 10:00:00,333.22,336.21,333.21,335.02,73769.0,332.8371,335.8236,332.8271,334.635,73769.0
2025-04-09 10:05:00,334.97,335.01,331.96,332.72,28440.0,334.585,334.625,331.5785,332.3376,28440.0
2025-04-09 10:10:00,332.46,334.13,331.43,331.59,27715.0,332.0779,333.746,331.0491,331.2089,27715.0
2025-04-09 10:15:00,332.01,333.35,332.01,333.27,35490.0,331.6284,332.9669,331.6284,332.887,35490.0
2025-04-09 10:20:00,333.08,334.5,331.81,333.52,24403.0,332.6972,334.1156,331.4287,333.1367,24403.0
2025-04-09 10:25:00,333.41,333.65,331.84,333.2,32458.0,333.0268,333.2666,331.4586,332.8171,32458.0
2025-04-09 10:30:00,333.39,335.25,333.07,334.99,52041.0,333.0069,334.8647,332.6872,334.605,52041.0
2025-04-09 10:35:00,335.12,335.12,332.71,333.22,47172.0,334.7349,334.7349,332.3276,332.8371,47172.0
2025-04-09 10:40:00,332.98,333.43,332.44,332.74,48510.0,332.5973,333.0468,332.058,332.3576,48510.0
2025-04-09 10:45:00,332.82,333.93,331.52,331.75,33767.0,332.4375,333.5462,331.139,331.3687,33767.0
2025-04-09 10:50:00,331.89,332.14,329.2,329.8,39280.0,331.5086,331.7583,328.8217,329.421,39280.0
2025-04-09 10:55:00,329.91,330.35,328.83,328.97,19105.0,329.5309,329.9704,328.4521,328.5919,19105.0
2025-04-09 11:00:00,328.78,330.47,328.65,330.47,22424.0,328.4022,330.0902,328.2723,330.0902,22424.0
2025-04-09 11:05:00,330.44,332.0,330.16,331.62,15954.0,330.0603,331.6185,329.7806,331.2389,15954.0
2025-04-09 11:10:00,331.55,331.84,330.85,331.29,26264.0,331.169,331.4586,330.4698,330.9093,26264.0
2025-04-09 11:15:00,331.23,332.91,331.23,332.33,27254.0,330.8493,332.5274,330.8493,331.9481,27254.0
2025-04-09 11:20:00,332.49,333.36,332.37,333.27,26048.0,332.1079,332.9769,331.988,332.887,26048.0
2025-04-09 11:25:00,333.04,333.22,332.09,332.28,20168.0,332.6573,332.8371,331.7084,331.8981,20168.0
2025-04-09 11:30:00,332.25,333.05,331.19,331.5,24395.0,331.8682,332.6673,330.8094,331.119,24395.0
2025-04-09 11:35:00,331.46,331.84,330.74,330.76,20221.0,331.0791,331.4586,330.3599,330.3799,20221.0
2025-04-09 11:40:00,330.71,330.9,329.62,329.83,27863.0,330.3299,330.5197,329.2412,329.451,27863.0
2025-04-09 11:45:00,330.14,332.7,330.13,331.78,27161.0,329.7606,332.3177,329.7506,331.3987,27161.0
2025-04-09 11:50:00,331.84,332.27,330.99,331.08,9872.0,331.4586,331.8881,330.6096,330.6995,9872.0
2025-04-09 11:55:00,331.21,331.21,330.0,330.57,12708.0,330.8294,330.8294,329.6208,330.1901,12708.0
2025-04-09 12:00:00,330.41,330.98,329.76,330.32,15948.0,330.0303,330.5996,329.381,329.9404,15948.0
2025-04-09 12:05:00,330.27,331.84,330.27,331.63,15696.0,329.8904,331.4586,329.8904,331.2489,15696.0
2025-04-09 12:10:00,331.44,333.81,331.38,333.52,33838.0,331.0591,333.4264,330.9992,333.1367,33838.0
2025-04-09 12:15:00,333.67,333.84,333.04,333.46,16989.0,333.2865,333.4563,332.6573,333.0768,16989.0
2025-04-09 12:20:00,333.18,333.46,332.89,332.9,10228.0,332.7971,333.0768,332.5074,332.5174,10228.0
2025-04-09 12:25:00,332.84,333.77,332.72,333.0,15015.0,332.4575,333.3864,332.3376,332.6173,15015.0
2025-04-09 12:30:00,332.7,333.66,332.57,333.53,14452.0,332.3177,333.2765,332.1878,333.1467,14452.0
2025-04-09 12:35:00,333.75,334.15,333.24,333.76,16389.0,333.3664,333.766,332.857,333.3764,16389.0
2025-04-09 12:40:00,333.69,333.72,333.11,333.61,20543.0,333.3065,333.3365,332.7272,333.2266,20543.0
2025-04-09 12:45:00,333.68,334.19,333.14,333.98,25509.0,333.2965,333.8059,332.7571,333.5962,25509.0
2025-04-09 12:50:00,334.13,334.89,333.61,334.65,12778.0,333.746,334.5051,333.2266,334.2654,12778.0
2025-04-09 12:55:00,334.62,335.54,334.47,334.57,22974.0,334.2354,335.1544,334.0856,334.1855,22974.0
2025-04-09 13:00:00,334.74,337.77,334.62,337.28,45751.0,334.3553,337.3818,334.2354,336.8924,45751.0
2025-04-09 13:05:00,337.3,337.5,335.11,335.12,27827.0,336.9124,337.1121,334.7249,334.7349,27827.0
2025-04-09 13:10:00,335.24,335.59,334.45,335.45,27088.0,334.8547,335.2043,334.0656,335.0645,27088.0
2025-04-09 13:15:00,335.86,344.23,332.17,343.22,52510.0,335.474,343.8344,331.7883,342.8256,52510.0
2025-04-09 13:20:00,342.24,351.0,338.56,350.63,70562.0,341.8467,350.5966,338.1709,350.227,70562.0
2025-04-09 13:25:00,350.61,358.45,349.99,350.71,46232.0,350.2071,358.0381,349.5878,350.307,46232.0
2025-04-09 13:30:00,351.17,357.01,350.5,357.0,31999.0,350.7664,356.5997,350.0972,356.5897,31999.0
2025-04-09 13:35:00,357.02,360.45,353.97,353.97,126308.0,356.6097,360.0358,353.5632,353.5632,126308.0
2025-04-09 13:40:00,354.52,355.55,352.14,352.72,30052.0,354.1126,355.1414,351.7353,352.3146,30052.0
2025-04-09 13:45:00,353.43,358.42,352.8,356.77,108277.0,353.0238,358.0081,352.3946,356.36,108277.0
2025-04-09 13:50:00,356.52,357.58,355.22,357.58,39992.0,356.1103,357.1691,354.8118,357.1691,39992.0
2025-04-09 13:55:00,357.5,360.34,356.06,359.98,49601.0,357.0892,359.9259,355.6508,359.5663,49601.0
2025-04-09 14:00:00,360.45,362.13,359.55,360.8,65428.0,360.0358,361.7138,359.1368,360.3854,65428.0
2025-04-09 14:05:00,360.69,361.2,357.34,359.44,37750.0,360.2755,360.7849,356.9293,359.0269,37750.0
2025-04-09 14:10:00,359.43,361.33,358.87,360.11,23447.0,359.0169,360.9148,358.4576,359.6962,23447.0
2025-04-09 14:15:00,359.92,361.81,358.6,359.93,22229.0,359.5064,361.3942,358.1879,359.5164,22229.0
2025-04-09 14:20:00,359.6,362.84,359.15,362.04,34850.0,359.1867,362.423,358.7373,361.6239,34850.0
2025-04-09 14:25:00,362.01,364.15,361.64,362.99,50516.0,361.594,363.7315,361.2244,362.5728,50516.0
2025-04-09 14:30:00,362.77,364.23,360.84,361.11,20594.0,362.3531,363.8114,360.4253,360.695,20594.0
2025-04-09 14:35:00,361.35,363.0,361.34,362.28,15387.0,360.9347,362.5828,360.9247,361.8637,15387.0
2025-04-09 14:40:00,362.11,362.36,358.32,359.03,26272.0,361.6939,361.9436,357.9082,358.6174,26272.0
2025-04-09 14:45:00,358.81,360.26,358.0,359.57,26695.0,358.3976,359.846,357.5886,359.1568,26695.0
2025-04-09 14:50:00,359.69,361.16,358.66,359.5,16790.0,359.2766,360.7449,358.2478,359.0869,16790.0
2025-04-09 14:55:00,359.41,359.46,357.41,357.66,14128.0,358.997,359.0469,356.9993,357.249,14128.0
2025-04-09 15:00:00,357.46,359.79,356.55,359.79,32337.0,357.0492,359.3765,356.1402,359.3765,32337.0
2025-04-09 15:05:00,359.87,360.29,358.42,360.19,34869.0,359.4564,359.8759,358.0081,359.7761,34869.0
2025-04-09 15:10:00,360.2,362.6,360.16,362.37,47591.0,359.786,362.1833,359.7461,361.9536,47591.0
2025-04-09 15:15:00,362.56,363.47,361.38,363.29,34866.0,362.1433,363.0523,360.9647,362.8725,34866.0
2025-04-09 15:20:00,363.71,365.65,363.49,365.26,34294.0,363.292,365.2298,363.0723,364.8402,34294.0
2025-04-09 15:25:00,365.24,366.24,364.78,365.27,54585.0,364.8203,365.8191,364.3608,364.8502,54585.0
2025-04-09 15:30:00,365.18,367.68,365.18,367.0,39224.0,364.7603,367.2575,364.7603,366.5782,39224.0
2025-04-09 15:35:00,366.89,367.12,364.82,366.8,35878.0,366.4684,366.6981,364.4007,366.3785,35878.0
2025-04-09 15:40:00,366.81,366.86,365.82,366.43,35996.0,366.3885,366.4384,365.3996,366.0089,35996.0
2025-04-09 15:45:00,366.5,367.51,365.6,367.5,40701.0,366.0788,367.0876,365.1798,367.0777,40701.0
2025-04-09 15:50:00,367.63,369.8,367.63,368.76,42214.0,367.2075,369.375,367.2075,368.3362,42214.0
2025-04-09 15:55:00,368.86,369.56,366.76,367.67,33874.0,368.4361,369.1353,366.3385,367.2475,33874.0
2025-04-10 09:30:00,358.09,359.53,356.86,358.23,243841.0,357.6785,359.1168,356.4499,357.8183,243841.0
2025-04-10 09:35:00,358.59,359.07,356.84,358.21,48480.0,358.1779,358.6573,356.4299,357.7983,48480.0
2025-04-10 09:40:00,358.06,358.07,355.94,356.89,41015.0,357.6485,357.6585,355.5309,356.4799,41015.0
2025-04-10 09:45:00,356.89,359.1,356.5,358.82,47076.0,356.4799,358.6873,356.0903,358.4076,47076.0
2025-04-10 09:50:00,358.69,359.66,357.01,357.41,32170.0,358.2778,359.2467,356.5997,356.9993,32170.0
2025-04-10 09:55:00,357.48,357.68,355.79,355.87,24725.0,357.0692,357.2689,355.3811,355.461,24725.0
2025-04-10 10:00:00,355.8,356.8,354.4,355.86,159836.0,355.3911,356.39,353.9927,355.451,159836.0
2025-04-10 10:05:00,355.67,356.8,354.8,356.22,61043.0,355.2613,356.39,354.3923,355.8106,61043.0
2025-04-10 10:10:00,355.98,356.03,353.96,354.91,25921.0,355.5709,355.6208,353.5532,354.5021,25921.0
2025-04-10 10:15:00,355.0,355.99,354.9,354.9,23448.0,354.592,355.5809,354.4921,354.4921,23448.0
2025-04-10 10:20:00,355.13,357.15,354.77,357.0,22070.0,354.7219,356.7396,354.3623,356.5897,22070.0
2025-04-10 10:25:00,356.84,357.48,355.95,355.95,46011.0,356.4299,357.0692,355.5409,355.5409,46011.0
2025-04-10 10:30:00,355.87,358.12,355.84,358.1,36281.0,355.461,357.7084,355.4311,357.6885,36281.0
2025-04-10 10:35:00,357.84,358.5,357.47,358.02,21132.0,357.4288,358.088,357.0592,357.6086,21132.0
2025-04-10 10:40:00,358.01,358.89,357.4,357.4,43565.0,357.5986,358.4776,356.9893,356.9893,43565.0
2025-04-10 10:45:00,357.48,357.63,355.99,356.25,14105.0,357.0692,357.219,355.5809,355.8406,14105.0
2025-04-10 10:50:00,356.29,356.71,355.5,356.12,13238.0,355.8805,356.3001,355.0915,355.7107,13238.0
2025-04-10 10:55:00,356.44,356.68,354.45,354.68,9383.0,356.0304,356.2701,354.0427,354.2724,9383.0
2025-04-10 11:00:00,354.75,355.06,354.43,354.9,15012.0,354.3423,354.652,354.0227,354.4921,15012.0
2025-04-10 11:05:00,354.72,356.64,354.72,356.4,12750.0,354.3123,356.2301,354.3123,355.9904,12750.0
2025-04-10 11:10:00,356.02,356.39,354.63,354.63,5148.0,355.6109,355.9804,354.2225,354.2225,5148.0
2025-04-10 11:15:00,354.75,354.88,353.87,354.09,14056.0,354.3423,354.4722,353.4633,353.6831,14056.0
2025-04-10 11:20:00,353.93,354.26,352.93,353.26,24595.0,353.5233,353.8529,352.5244,352.854,24595.0
2025-04-10 11:25:00,353.42,353.59,352.33,352.43,12699.0,353.0138,353.1836,351.9251,352.025,12699.0
2025-04-10 11:30:00,352.77,352.77,351.26,352.27,22174.0,352.3646,352.3646,350.8563,351.8652,22174.0
2025-04-10 11:35:00,352.31,352.43,351.33,351.5,10324.0,351.9051,352.025,350.9262,351.096,10324.0
2025-04-10 11:40:00,351.6,352.24,350.89,351.09,9784.0,351.1959,351.8352,350.4867,350.6865,9784.0
2025-04-10 11:45:00,351.25,351.86,350.37,350.42,17662.0,350.8463,351.4556,349.9673,350.0173,17662.0
2025-04-10 11:50:00,350.49,350.58,348.95,350.57,34323.0,350.0872,350.1771,348.549,350.1671,34323.0
2025-04-10 11:55:00,350.76,350.93,347.9,348.58,10108.0,350.3569,350.5267,347.5002,348.1794,10108.0
2025-04-10 12:00:00,348.36,349.53,347.0,347.41,26229.0,347.9597,349.1283,346.6012,347.0107,26229.0
2025-04-10 12:05:00,346.83,348.72,346.32,347.81,16888.0,346.4314,348.3192,345.922,347.4103,16888.0
2025-04-10 12:10:00,347.84,348.75,346.51,346.6,21348.0,347.4403,348.3492,346.1118,346.2017,21348.0
2025-04-10 12:15:00,346.41,346.9,344.97,345.42,8372.0,346.0119,346.5013,344.5736,345.023,8372.0
2025-04-10 12:20:00,345.0,345.21,342.18,344.59,35647.0,344.6035,344.8133,341.7868,344.194,35647.0
2025-04-10 12:25:00,344.59,344.59,341.77,343.49,42965.0,344.194,344.194,341.3772,343.0953,42965.0
2025-04-10 12:30:00,343.47,346.93,343.47,346.79,27548.0,343.0753,346.5313,343.0753,346.3915,27548.0
2025-04-10 12:35:00,347.08,348.35,346.02,347.96,19893.0,346.6811,347.9497,345.6223,347.5601,19893.0
2025-04-10 12:40:00,347.84,348.05,346.76,347.95,31236.0,347.4403,347.65,346.3615,347.5501,31236.0
2025-04-10 12:45:00,347.74,349.42,346.37,348.98,14248.0,347.3404,349.0184,345.9719,348.5789,14248.0
2025-04-10 12:50:00,348.94,349.77,347.36,347.82,19227.0,348.539,349.368,346.9608,347.4203,19227.0
2025-04-10 12:55:00,347.88,349.7,347.81,349.46,25522.0,347.4802,349.2981,347.4103,349.0584,25522.0
2025-04-10 13:00:00,349.02,352.95,348.68,350.33,16667.0,348.6189,352.5444,348.2793,349.9274,16667.0
2025-04-10 13:05:00,350.0,350.09,347.64,347.65,21007.0,349.5978,349.6877,347.2405,347.2505,21007.0
2025-04-10 13:10:00,347.69,347.79,344.95,345.4,15935.0,347.2904,347.3903,344.5536,345.0031,15935.0
2025-04-10 13:15:00,345.17,346.58,345.03,346.21,13018.0,344.7733,346.1817,344.6335,345.8121,13018.0
2025-04-10 13:20:00,346.23,346.96,344.26,346.44,24600.0,345.8321,346.5613,343.8644,346.0419,24600.0
2025-04-10 13:25:00,346.5,349.29,346.5,349.05,25919.0,346.1018,348.8886,346.1018,348.6489,25919.0
2025-04-10 13:30:00,348.87,350.18,348.43,349.25,14960.0,348.4691,349.7776,348.0296,348.8486,14960.0
2025-04-10 13:35:00,349.31,350.82,349.12,349.72,17370.0,348.9086,350.4168,348.7188,349.3181,17370.0
2025-04-10 13:40:00,349.42,351.27,349.05,351.27,20065.0,349.0184,350.8663,348.6489,350.8663,20065.0
2025-04-10 13:45:00,351.06,352.61,350.88,351.19,14593.0,350.6566,352.2048,350.4768,350.7864,14593.0
2025-04-10 13:50:00,351.28,352.7,350.33,352.32,23432.0,350.8763,352.2947,349.9274,351.9151,23432.0
2025-04-10 13:55:00,352.47,353.65,352.25,353.2,8635.0,352.0649,353.2436,351.8452,352.7941,8635.0
2025-04-10 14:00:00,352.52,355.21,352.15,354.78,27599.0,352.1149,354.8018,351.7453,354.3723,27599.0
2025-04-10 14:05:00,354.75,355.3,351.21,351.22,122663.0,354.3423,354.8917,350.8064,350.8164,122663.0
2025-04-10 14:10:00,351.27,351.66,349.85,350.0,26071.0,350.8663,351.2559,349.4479,349.5978,26071.0
2025-04-10 14:15:00,349.76,351.8,349.53,351.39,49326.0,349.358,351.3957,349.1283,350.9862,49326.0
2025-04-10 14:20:00,351.22,354.82,351.21,354.34,27875.0,350.8164,354.4122,350.8064,353.9328,27875.0
2025-04-10 14:25:00,353.62,355.84,353.41,355.37,19542.0,353.2136,355.4311,353.0039,354.9616,19542.0
2025-04-10 14:30:00,355.64,356.33,354.5,354.5,15274.0,355.2313,355.9205,354.0926,354.0926,15274.0
2025-04-10 14:35:00,354.38,355.16,353.71,355.06,15422.0,353.9727,354.7518,353.3035,354.652,15422.0
2025-04-10 14:40:00,355.2,356.45,354.56,355.96,7608.0,354.7918,356.0404,354.1525,355.5509,7608.0
2025-04-10 14:45:00,356.18,356.18,353.5,354.25,19869.0,355.7707,355.7707,353.0937,353.8429,19869.0
2025-04-10 14:50:00,354.15,355.12,352.83,352.83,22095.0,353.743,354.7119,352.4245,352.4245,22095.0
2025-04-10 14:55:00,352.9,354.68,352.04,353.99,16940.0,352.4944,354.2724,351.6354,353.5832,16940.0
2025-04-10 15:00:00,354.09,356.21,353.37,355.87,15621.0,353.6831,355.8006,352.9639,355.461,15621.0
2025-04-10 15:05:00,355.81,356.17,352.48,352.62,23401.0,355.4011,355.7607,352.0749,352.2148,23401.0
2025-04-10 15:10:00,352.76,353.58,352.33,353.2,31964.0,352.3546,353.1737,351.9251,352.7941,31964.0
2025-04-10 15:15:00,353.3,354.38,352.47,354.25,19289.0,352.894,353.9727,352.0649,353.8429,19289.0
2025-04-10 15:20:00,354.25,355.5,352.88,353.35,21273.0,353.8429,355.0915,352.4745,352.9439,21273.0
2025-04-10 15:25:00,353.17,354.67,351.22,351.26,20634.0,352.7641,354.2624,350.8164,350.8563,20634.0
2025-04-10 15:30:00,351.12,353.68,351.08,352.5,44619.0,350.7165,353.2735,350.6765,352.0949,44619.0
2025-04-10 15:35:00,352.22,352.98,350.92,351.1,10471.0,351.8152,352.5743,350.5167,350.6965,10471.0
2025-04-10 15:40:00,351.14,351.5,348.38,348.77,30189.0,350.7365,351.096,347.9796,348.3692,30189.0
2025-04-10 15:45:00,348.92,350.47,348.44,349.48,25818.0,348.519,350.0672,348.0396,349.0784,25818.0
2025-04-10 15:50:00,349.4,353.76,349.28,353.58,38205.0,348.9985,353.3535,348.8786,353.1737,38205.0
2025-04-10 15:55:00,353.5,354.45,351.44,353.07,38574.0,353.0937,354.0427,351.0361,352.6642,38574.0
2025-04-11 09:30:00,351.7,352.88,350.81,351.69,63355.0,351.2958,352.4745,350.4068,351.2858,63355.0
2025-04-11 09:35:00,352.18,354.26,351.46,353.69,24113.0,351.7753,353.8529,351.0561,353.2835,24113.0
2025-04-11 09:40:00,353.51,354.96,352.12,354.54,26027.0,353.1037,354.5521,351.7153,354.1326,26027.0
2025-04-11 09:45:00,354.3,356.21,354.3,355.39,30703.0,353.8928,355.8006,353.8928,354.9816,30703.0
2025-04-11 09:50:00,355.34,356.8,354.5,356.56,33305.0,354.9316,356.39,354.0926,356.1502,33305.0
2025-04-11 09:55:00,356.41,356.49,355.11,355.32,25250.0,356.0004,356.0803,354.7019,354.9117,25250.0
2025-04-11 10:00:00,355.12,355.3,352.64,353.55,38106.0,354.7119,354.8917,352.2347,353.1437,38106.0
2025-04-11 10:05:00,353.8,356.0,353.48,355.5,46083.0,353.3934,355.5909,353.0738,355.0915,46083.0
2025-04-11 10:10:00,355.61,355.91,353.26,354.22,15884.0,355.2013,355.501,352.854,353.8129,15884.0
2025-04-11 10:15:00,354.32,355.24,352.13,352.13,13704.0,353.9128,354.8317,351.7253,351.7253,13704.0
2025-04-11 10:20:00,351.8,352.38,349.72,351.14,15979.0,351.3957,351.975,349.3181,350.7365,15979.0
2025-04-11 10:25:00,351.16,351.53,349.99,350.12,12106.0,350.7564,351.126,349.5878,349.7176,12106.0
2025-04-11 10:30:00,350.22,352.77,349.75,352.19,15367.0,349.8175,352.3646,349.3481,351.7853,15367.0
2025-04-11 10:35:00,352.61,353.24,352.31,353.02,26964.0,352.2048,352.834,351.9051,352.6143,26964.0
2025-04-11 10:40:00,352.28,353.95,352.27,353.87,6553.0,351.8752,353.5432,351.8652,353.4633,6553.0
2025-04-11 10:45:00,353.86,354.6,353.82,354.2,8873.0,353.4533,354.1925,353.4134,353.7929,8873.0
2025-04-11 10:50:00,353.6,353.6,352.71,353.34,13795.0,353.1936,353.1936,352.3047,352.9339,13795.0
2025-04-11 10:55:00,353.29,353.74,352.44,352.62,6842.0,352.884,353.3335,352.035,352.2148,6842.0
2025-04-11 11:00:00,352.18,355.4,351.83,352.18,17928.0,351.7753,354.9916,351.4257,351.7753,17928.0
2025-04-11 11:05:00,351.67,352.67,351.48,352.51,10243.0,351.2659,352.2647,351.0761,352.1049,10243.0
2025-04-11 11:10:00,352.46,352.69,351.28,351.4,4820.0,352.0549,352.2847,350.8763,350.9962,4820.0
2025-04-11 11:15:00,351.27,351.65,350.74,351.1,12849.0,350.8663,351.2459,350.3369,350.6965,12849.0
2025-04-11 11:20:00,351.46,352.21,350.69,351.23,6428.0,351.0561,351.8052,350.287,350.8264,6428.0
2025-04-11 11:25:00,351.27,352.5,351.2,352.44,25831.0,350.8663,352.0949,350.7964,352.035,25831.0
2025-04-11 11:30:00,352.35,353.15,352.08,352.88,5739.0,351.9451,352.7442,351.6754,352.4745,5739.0
2025-04-11 11:35:00,353.06,354.7,352.77,354.7,10469.0,352.6543,354.2924,352.3646,354.2924,10469.0
2025-04-11 11:40:00,354.76,354.77,353.66,353.9,12578.0,354.3523,354.3623,353.2536,353.4933,12578.0
2025-04-11 11:45:00,354.13,354.85,353.83,354.62,7280.0,353.723,354.4422,353.4234,354.2125,7280.0
2025-04-11 11:50:00,354.67,354.67,354.06,354.54,5912.0,354.2624,354.2624,353.6531,354.1326,5912.0
2025-04-11 11:55:00,354.49,355.19,354.49,355.06,2614.0,354.0826,354.7818,354.0826,354.652,2614.0
2025-04-11 12:00:00,355.17,355.38,354.66,355.15,10678.0,354.7618,354.9716,354.2524,354.7419,10678.0
2025-04-11 12:05:00,355.34,356.6,355.34,355.36,7280.0,354.9316,356.1902,354.9316,354.9516,7280.0
2025-04-11 12:10:00,355.42,356.35,355.41,355.64,12445.0,355.0115,355.9405,355.0016,355.2313,12445.0
2025-04-11 12:15:00,355.89,356.22,355.69,356.07,22322.0,355.481,355.8106,355.2812,355.6608,22322.0
2025-04-11 12:20:00,356.21,356.21,355.61,355.68,8669.0,355.8006,355.8006,355.2013,355.2712,8669.0
2025-04-11 12:25:00,355.29,355.5,354.71,355.11,42412.0,354.8817,355.0915,354.3024,354.7019,42412.0
2025-04-11 12:30:00,355.23,357.4,355.22,357.09,75051.0,354.8218,356.9893,354.8118,356.6796,75051.0
2025-04-11 12:35:00,357.19,358.77,357.19,358.31,7660.0,356.7795,358.3577,356.7795,357.8982,7660.0
2025-04-11 12:40:00,358.25,358.89,357.87,358.68,6376.0,357.8383,358.4776,357.4587,358.2678,6376.0
2025-04-11 12:45:00,358.63,359.17,358.17,359.17,28498.0,358.2179,358.7572,357.7584,358.7572,28498.0
2025-04-11 12:50:00,359.16,359.39,358.54,359.1,9954.0,358.7472,358.977,358.128,358.6873,9954.0
2025-04-11 12:55:00,359.09,359.09,358.33,358.39,6178.0,358.6773,358.6773,357.9182,357.9781,6178.0
2025-04-11 13:00:00,358.68,358.86,357.49,358.75,12889.0,358.2678,358.4476,357.0792,358.3377,12889.0
2025-04-11 13:05:00,358.29,359.21,357.9,358.12,6695.0,357.8782,358.7972,357.4887,357.7084,6695.0
2025-04-11 13:10:00,358.2,358.31,357.57,357.77,11719.0,357.7883,357.8982,357.1591,357.3588,11719.0
2025-04-11 13:15:00,358.13,358.41,356.5,357.01,45335.0,357.7184,357.9981,356.0903,356.5997,45335.0
2025-04-11 13:20:00,356.66,358.13,356.65,357.39,19376.0,356.2501,357.7184,356.2401,356.9793,19376.0
2025-04-11 13:25:00,356.9,357.3,356.54,356.64,8938.0,356.4898,356.8894,356.1303,356.2301,8938.0
2025-04-11 13:30:00,356.93,357.11,355.81,356.52,16803.0,356.5198,356.6996,355.4011,356.1103,16803.0
2025-04-11 13:35:00,356.68,358.64,356.09,358.64,16246.0,356.2701,358.2278,355.6808,358.2278,16246.0
2025-04-11 13:40:00,358.57,360.67,357.71,360.21,59090.0,358.1579,360.2555,357.2989,359.796,59090.0
2025-04-11 13:45:00,359.99,360.17,358.73,359.9,51681.0,359.5763,359.7561,358.3177,359.4864,51681.0
2025-04-11 13:50:00,359.88,361.27,359.7,360.69,10966.0,359.4664,360.8548,359.2866,360.2755,10966.0
2025-04-11 13:55:00,360.67,360.67,359.74,359.74,7139.0,360.2555,360.2555,359.3266,359.3266,7139.0
2025-04-11 14:00:00,360.33,360.33,359.6,360.16,14390.0,359.9159,359.9159,359.1867,359.7461,14390.0
2025-04-11 14:05:00,360.25,360.25,358.83,359.45,14879.0,359.836,359.836,358.4176,359.0369,14879.0
2025-04-11 14:10:00,359.02,360.0,358.83,359.41,18611.0,358.6074,359.5863,358.4176,358.997,18611.0
2025-04-11 14:15:00,359.52,359.85,358.28,358.66,27761.0,359.1068,359.4365,357.8683,358.2478,27761.0
2025-04-11 14:20:00,358.77,359.12,358.06,358.88,12145.0,358.3577,358.7073,357.6485,358.4676,12145.0
2025-04-11 14:25:00,358.91,359.04,358.06,358.94,8396.0,358.4975,358.6274,357.6485,358.5275,8396.0
2025-04-11 14:30:00,359.02,359.3,358.68,358.89,12341.0,358.6074,358.8871,358.2678,358.4776,12341.0
2025-04-11 14:35:00,358.69,359.74,358.69,358.84,4763.0,358.2778,359.3266,358.2778,358.4276,4763.0
2025-04-11 14:40:00,359.52,359.86,359.15,359.42,8566.0,359.1068,359.4464,358.7373,359.0069,8566.0
2025-04-11 14:45:00,359.49,359.95,359.45,359.68,10389.0,359.0769,359.5363,359.0369,359.2666,10389.0
2025-04-11 14:50:00,359.73,359.77,358.47,359.45,11478.0,359.3166,359.3565,358.058,359.0369,11478.0
2025-04-11 14:55:00,359.29,359.29,358.18,358.22,10832.0,358.8771,358.8771,357.7684,357.8083,10832.0
2025-04-11 15:00:00,358.5,359.81,358.5,359.5,7714.0,358.088,359.3965,358.088,359.0869,7714.0
2025-04-11 15:05:00,359.45,360.04,358.93,360.01,8784.0,359.0369,359.6262,358.5175,359.5963,8784.0
2025-04-11 15:10:00,359.88,360.47,359.67,360.38,11003.0,359.4664,360.0557,359.2567,359.9658,11003.0
2025-04-11 15:15:00,360.21,360.39,359.19,360.22,20563.0,359.796,359.9758,358.7772,359.806,20563.0
2025-04-11 15:20:00,360.07,360.64,360.02,360.46,8899.0,359.6562,360.2255,359.6063,360.0458,8899.0
2025-04-11 15:25:00,360.44,360.7,359.84,360.0,13288.0,360.0258,360.2855,359.4265,359.5863,13288.0
2025-04-11 15:30:00,359.91,360.28,359.45,360.24,14531.0,359.4964,359.866,359.0369,359.826,14531.0
2025-04-11 15:35:00,359.91,359.95,359.19,359.89,11166.0,359.4964,359.5363,358.7772,359.4764,11166.0
2025-04-11 15:40:00,360.0,360.35,359.81,360.3,41811.0,359.5863,359.9359,359.3965,359.8859,41811.0
2025-04-11 15:45:00,360.23,360.28,359.62,359.98,98142.0,359.816,359.866,359.2067,359.5663,98142.0
2025-04-11 15:50:00,360.15,360.59,359.54,360.49,90033.0,359.7361,360.1756,359.1268,360.0757,90033.0
2025-04-11 15:55:00,360.53,360.82,359.73,360.02,89410.0,360.1157,360.4053,359.3166,359.6063,89410.0
2025-04-14 09:30:00,368.63,369.08,367.07,367.4,81420.0,368.2064,368.6558,366.6482,366.9778,81420.0
2025-04-14 09:35:00,367.35,367.57,365.62,365.95,9876.0,366.9278,367.1476,365.1998,365.5294,9876.0
2025-04-14 09:40:00,365.9,365.9,363.52,364.73,55267.0,365.4795,365.4795,363.1022,364.3108,55267.0
2025-04-14 09:45:00,364.84,365.27,363.64,364.75,64177.0,364.4207,364.8502,363.2221,364.3308,64177.0
2025-04-14 09:50:00,365.26,365.92,364.45,365.83,14669.0,364.8402,365.4995,364.0312,365.4096,14669.0
2025-04-14 09:55:00,365.66,365.76,364.65,364.65,11891.0,365.2398,365.3397,364.2309,364.2309,11891.0
2025-04-14 10:00:00,364.79,366.66,364.43,366.25,13471.0,364.3708,366.2386,364.0112,365.8291,13471.0
2025-04-14 10:05:00,366.4,367.1,365.82,365.82,20198.0,365.9789,366.6781,365.3996,365.3996,20198.0
2025-04-14 10:10:00,365.8,366.05,365.15,365.66,13950.0,365.3796,365.6293,364.7304,365.2398,13950.0
2025-04-14 10:15:00,365.82,365.82,364.38,365.38,12632.0,365.3996,365.3996,363.9612,364.9601,12632.0
2025-04-14 10:20:00,365.58,365.78,364.96,365.24,23771.0,365.1599,365.3596,364.5406,364.8203,23771.0
2025-04-14 10:25:00,365.63,366.36,365.22,366.02,10913.0,365.2098,365.939,364.8003,365.5994,10913.0
2025-04-14 10:30:00,366.2,366.59,365.79,366.26,39700.0,365.7792,366.1687,365.3696,365.8391,39700.0
2025-04-14 10:35:00,366.01,366.76,365.91,366.75,5259.0,365.5894,366.3385,365.4895,366.3285,5259.0
2025-04-14 10:40:00,366.79,367.0,366.25,366.45,10390.0,366.3685,366.5782,365.8291,366.0289,10390.0
2025-04-14 10:45:00,366.5,366.92,365.91,366.88,28392.0,366.0788,366.4983,365.4895,366.4584,28392.0
2025-04-14 10:50:00,366.7,367.26,366.59,367.13,10541.0,366.2786,366.8379,366.1687,366.7081,10541.0
2025-04-14 10:55:00,367.13,367.13,365.84,366.22,10433.0,366.7081,366.7081,365.4196,365.7991,10433.0
2025-04-14 11:00:00,366.07,366.39,365.31,365.33,33964.0,365.6493,365.9689,364.8902,364.9102,33964.0
2025-04-14 11:05:00,365.44,365.45,364.42,364.87,16486.0,365.02,365.03,364.0012,364.4507,16486.0
2025-04-14 11:10:00,364.83,365.29,364.07,364.22,61875.0,364.4107,364.8702,363.6516,363.8014,61875.0
2025-04-14 11:15:00,364.21,364.63,363.96,364.49,17293.0,363.7914,364.211,363.5417,364.0711,17293.0
2025-04-14 11:20:00,364.64,364.74,364.23,364.3,4923.0,364.2209,364.3208,363.8114,363.8813,4923.0
2025-04-14 11:25:00,364.27,364.27,362.6,362.6,10976.0,363.8514,363.8514,362.1833,362.1833,10976.0
2025-04-14 11:30:00,362.66,363.53,362.38,363.25,6389.0,362.2432,363.1122,361.9635,362.8325,6389.0
2025-04-14 11:35:00,363.36,363.36,361.58,361.67,9304.0,362.9424,362.9424,361.1645,361.2544,9304.0
2025-04-14 11:40:00,361.59,362.21,361.12,362.21,6098.0,361.1745,361.7937,360.705,361.7937,6098.0
2025-04-14 11:45:00,361.85,362.05,360.1,360.22,19704.0,361.4342,361.6339,359.6862,359.806,19704.0
2025-04-14 11:50:00,360.29,360.53,359.79,360.52,16798.0,359.8759,360.1157,359.3765,360.1057,16798.0
2025-04-14 11:55:00,360.53,361.35,360.35,360.35,5771.0,360.1157,360.9347,359.9359,359.9359,5771.0
2025-04-14 12:00:00,360.17,361.13,360.0,360.92,9532.0,359.7561,360.715,359.5863,360.5052,9532.0
2025-04-14 12:05:00,360.77,360.93,360.17,360.18,16098.0,360.3554,360.5152,359.7561,359.7661,16098.0
2025-04-14 12:10:00,360.38,360.41,358.76,359.97,8685.0,359.9658,359.9958,358.3477,359.5563,8685.0
2025-04-14 12:15:00,359.93,361.51,359.86,360.97,28839.0,359.5164,361.0945,359.4464,360.5552,28839.0
2025-04-14 12:20:00,360.97,361.75,360.54,360.87,8344.0,360.5552,361.3343,360.1257,360.4553,8344.0
2025-04-14 12:25:00,360.78,360.8,359.74,360.04,11301.0,360.3654,360.3854,359.3266,359.6262,11301.0
2025-04-14 12:30:00,359.96,361.3,359.78,361.3,10200.0,359.5463,360.8848,359.3665,360.8848,10200.0
2025-04-14 12:35:00,361.51,361.51,360.9,360.98,3807.0,361.0945,361.0945,360.4852,360.5652,3807.0
2025-04-14 12:40:00,360.87,361.28,360.63,361.27,4180.0,360.4553,360.8648,360.2156,360.8548,4180.0
2025-04-14 12:45:00,361.17,361.53,360.9,360.9,11701.0,360.7549,361.1145,360.4852,360.4852,11701.0
2025-04-14 12:50:00,360.83,360.86,360.06,360.79,22890.0,360.4153,360.4453,359.6462,360.3754,22890.0
2025-04-14 12:55:00,360.79,360.85,359.43,359.62,8657.0,360.3754,360.4353,359.0169,359.2067,8657.0
2025-04-14 13:00:00,359.56,362.26,359.42,360.34,43794.0,359.1468,361.8437,359.0069,359.9259,43794.0
2025-04-14 13:05:00,360.39,360.73,360.07,360.32,4523.0,359.9758,360.3154,359.6562,359.9059,4523.0
2025-04-14 13:10:00,360.32,360.94,360.16,360.62,57695.0,359.9059,360.5252,359.7461,360.2056,57695.0
2025-04-14 13:15:00,360.32,361.06,360.2,361.06,8357.0,359.9059,360.6451,359.786,360.6451,8357.0
2025-04-14 13:20:00,361.13,362.15,361.13,362.13,11683.0,360.715,361.7338,360.715,361.7138,11683.0
2025-04-14 13:25:00,362.15,362.15,360.92,361.22,3234.0,361.7338,361.7338,360.5052,360.8049,3234.0
2025-04-14 13:30:00,361.0,361.46,360.4,361.27,10838.0,360.5851,361.0446,359.9858,360.8548,10838.0
2025-04-14 13:35:00,361.27,361.67,361.07,361.07,3590.0,360.8548,361.2544,360.655,360.655,3590.0
2025-04-14 13:40:00,360.8,361.66,360.8,360.89,2154.0,360.3854,361.2444,360.3854,360.4753,2154.0
2025-04-14 13:45:00,360.8,361.5,360.63,361.3,15416.0,360.3854,361.0846,360.2156,360.8848,15416.0
2025-04-14 13:50:00,361.36,362.65,361.36,362.21,5541.0,360.9447,362.2332,360.9447,361.7937,5541.0
2025-04-14 13:55:00,362.48,362.66,362.04,362.62,3673.0,362.0634,362.2432,361.6239,362.2033,3673.0
2025-04-14 14:00:00,362.52,363.05,362.52,362.96,12422.0,362.1034,362.6328,362.1034,362.5429,12422.0
2025-04-14 14:05:00,362.99,363.16,362.51,363.04,6881.0,362.5728,362.7426,362.0934,362.6228,6881.0
2025-04-14 14:10:00,363.04,363.05,362.37,362.73,4918.0,362.6228,362.6328,361.9536,362.3131,4918.0
2025-04-14 14:15:00,362.79,363.04,362.47,362.8,11302.0,362.3731,362.6228,362.0534,362.3831,11302.0
2025-04-14 14:20:00,363.17,363.55,363.16,363.55,11188.0,362.7526,363.1322,362.7426,363.1322,11188.0
2025-04-14 14:25:00,363.46,363.59,363.29,363.53,7524.0,363.0423,363.1722,362.8725,363.1122,7524.0
2025-04-14 14:30:00,363.34,363.74,363.26,363.52,5786.0,362.9224,363.322,362.8425,363.1022,5786.0
2025-04-14 14:35:00,363.46,363.79,363.45,363.79,6736.0,363.0423,363.3719,363.0323,363.3719,6736.0
2025-04-14 14:40:00,363.86,364.28,363.79,364.25,4584.0,363.4418,363.8614,363.3719,363.8314,4584.0
2025-04-14 14:45:00,364.18,364.25,363.61,363.94,6112.0,363.7615,363.8314,363.1921,363.5218,6112.0
2025-04-14 14:50:00,364.04,364.19,363.73,363.91,21613.0,363.6216,363.7715,363.312,363.4918,21613.0
2025-04-14 14:55:00,363.74,363.93,363.64,363.87,54070.0,363.322,363.5118,363.2221,363.4518,54070.0
2025-04-14 15:00:00,363.85,364.34,363.84,364.34,4636.0,363.4319,363.9213,363.4219,363.9213,4636.0
2025-04-14 15:05:00,364.27,364.99,364.26,364.96,4088.0,363.8514,364.5705,363.8414,364.5406,4088.0
2025-04-14 15:10:00,365.0,365.34,364.7,365.26,46944.0,364.5805,364.9201,364.2809,364.8402,46944.0
2025-04-14 15:15:00,365.27,365.27,364.36,364.54,106953.0,364.8502,364.8502,363.9413,364.1211,106953.0
2025-04-14 15:20:00,364.57,364.82,364.3,364.67,9098.0,364.151,364.4007,363.8813,364.2509,9098.0
2025-04-14 15:25:00,364.7,364.7,364.08,364.34,23788.0,364.2809,364.2809,363.6616,363.9213,23788.0
2025-04-14 15:30:00,364.35,364.42,363.85,364.33,7120.0,363.9313,364.0012,363.4319,363.9113,7120.0
2025-04-14 15:35:00,364.43,364.59,364.08,364.27,12364.0,364.0112,364.171,363.6616,363.8514,12364.0
2025-04-14 15:40:00,364.29,365.02,364.29,364.61,4435.0,363.8713,364.6005,363.8713,364.191,4435.0
2025-04-14 15:45:00,364.58,364.61,363.49,363.88,11582.0,364.161,364.191,363.0723,363.4618,11582.0
2025-04-14 15:50:00,363.75,363.75,362.7,363.12,22593.0,363.332,363.332,362.2832,362.7027,22593.0
2025-04-14 15:55:00,362.91,363.01,362.0,362.34,20774.0,362.4929,362.5928,361.584,361.9236,20774.0
2025-04-15 09:30:00,362.88,364.06,362.59,363.49,50535.0,362.463,363.6416,362.1733,363.0723,50535.0
2025-04-15 09:35:00,363.4,364.47,362.62,364.44,206817.0,362.9824,364.0511,362.2033,364.0212,206817.0
2025-04-15 09:40:00,364.42,364.83,363.86,364.32,112406.0,364.0012,364.4107,363.4418,363.9013,112406.0
2025-04-15 09:45:00,364.26,364.91,363.8,364.75,15721.0,363.8414,364.4906,363.3819,364.3308,15721.0
2025-04-15 09:50:00,364.73,365.18,364.5,364.99,12688.0,364.3108,364.7603,364.0811,364.5705,12688.0
2025-04-15 09:55:00,364.93,365.14,364.29,364.29,12591.0,364.5106,364.7204,363.8713,363.8713,12591.0
2025-04-15 10:00:00,364.41,364.79,364.21,364.39,10802.0,363.9912,364.3708,363.7914,363.9712,10802.0
2025-04-15 10:05:00,364.48,365.06,364.45,364.45,15906.0,364.0611,364.6405,364.0312,364.0312,15906.0
2025-04-15 10:10:00,364.55,365.46,364.48,364.54,12415.0,364.131,365.04,364.0611,364.1211,12415.0
2025-04-15 10:15:00,364.46,365.06,362.36,362.4,16157.0,364.0412,364.6405,361.9436,361.9835,16157.0
2025-04-15 10:20:00,362.0,363.54,361.7,362.58,10671.0,361.584,363.1222,361.2843,362.1633,10671.0
2025-04-15 10:25:00,362.5,362.76,361.83,362.44,7279.0,362.0834,362.3431,361.4142,362.0235,7279.0
2025-04-15 10:30:00,362.41,363.52,362.41,363.52,5977.0,361.9935,363.1022,361.9935,363.1022,5977.0
2025-04-15 10:35:00,363.82,363.82,362.8,362.81,6852.0,363.4019,363.4019,362.3831,362.393,6852.0
2025-04-15 10:40:00,362.8,364.5,362.65,364.43,8066.0,362.3831,364.0811,362.2332,364.0112,8066.0
2025-04-15 10:45:00,364.37,364.37,362.68,363.67,25323.0,363.9513,363.9513,362.2632,363.2521,25323.0
2025-04-15 10:50:00,363.23,363.95,363.14,363.66,4423.0,362.8126,363.5317,362.7227,363.2421,4423.0
2025-04-15 10:55:00,363.65,364.25,363.49,363.49,41283.0,363.2321,363.8314,363.0723,363.0723,41283.0
2025-04-15 11:00:00,363.63,364.31,363.63,364.19,23136.0,363.2121,363.8913,363.2121,363.7715,23136.0
2025-04-15 11:05:00,364.34,364.34,363.55,363.87,5265.0,363.9213,363.9213,363.1322,363.4518,5265.0
2025-04-15 11:10:00,363.63,364.45,363.63,364.45,4191.0,363.2121,364.0312,363.2121,364.0312,4191.0
2025-04-15 11:15:00,364.68,364.81,364.41,364.56,4126.0,364.2609,364.3908,363.9912,364.141,4126.0
2025-04-15 11:20:00,364.9,364.95,364.6,364.78,6082.0,364.4806,364.5306,364.181,364.3608,6082.0
2025-04-15 11:25:00,364.45,364.47,363.6,363.6,4297.0,364.0312,364.0511,363.1821,363.1821,4297.0
2025-04-15 11:30:00,363.6,364.5,363.55,363.8,5185.0,363.1821,364.0811,363.1322,363.3819,5185.0
2025-04-15 11:35:00,363.58,363.87,363.03,363.56,2717.0,363.1622,363.4518,362.6128,363.1422,2717.0
2025-04-15 11:40:00,363.44,363.75,363.44,363.62,7163.0,363.0223,363.332,363.0223,363.2021,7163.0
2025-04-15 11:45:00,363.61,363.89,363.14,363.35,7476.0,363.1921,363.4718,362.7227,362.9324,7476.0
2025-04-15 11:50:00,363.35,364.48,363.03,363.98,8402.0,362.9324,364.0611,362.6128,363.5617,8402.0
2025-04-15 11:55:00,363.99,364.2,363.63,364.16,6836.0,363.5717,363.7815,363.2121,363.7415,6836.0
2025-04-15 12:00:00,364.17,364.63,364.08,364.41,3908.0,363.7515,364.211,363.6616,363.9912,3908.0
2025-04-15 12:05:00,364.59,364.73,364.03,364.22,4922.0,364.171,364.3108,363.6116,363.8014,4922.0
2025-04-15 12:10:00,364.15,364.65,364.05,364.29,3814.0,363.7315,364.2309,363.6316,363.8713,3814.0
2025-04-15 12:15:00,364.43,364.7,364.14,364.15,8401.0,364.0112,364.2809,363.7215,363.7315,8401.0
2025-04-15 12:20:00,364.21,364.71,364.12,364.69,4967.0,363.7914,364.2909,363.7015,364.2709,4967.0
2025-04-15 12:25:00,364.69,364.9,364.5,364.5,4570.0,364.2709,364.4806,364.0811,364.0811,4570.0
2025-04-15 12:30:00,364.59,364.78,364.23,364.23,4343.0,364.171,364.3608,363.8114,363.8114,4343.0
2025-04-15 12:35:00,364.35,364.38,363.95,363.99,5110.0,363.9313,363.9612,363.5317,363.5717,5110.0
2025-04-15 12:40:00,363.79,364.25,363.79,364.25,31732.0,363.3719,363.8314,363.3719,363.8314,31732.0
2025-04-15 12:45:00,364.27,364.45,364.01,364.04,2561.0,363.8514,364.0312,363.5917,363.6216,2561.0
2025-04-15 12:50:00,364.13,364.13,362.94,362.94,9988.0,363.7115,363.7115,362.5229,362.5229,9988.0
2025-04-15 12:55:00,362.94,362.94,362.2,362.47,1904.0,362.5229,362.5229,361.7838,362.0534,1904.0
2025-04-15 13:00:00,362.37,363.14,362.16,363.14,3245.0,361.9536,362.7227,361.7438,362.7227,3245.0
2025-04-15 13:05:00,363.18,363.27,362.69,362.69,5550.0,362.7626,362.8525,362.2732,362.2732,5550.0
2025-04-15 13:10:00,362.75,363.0,362.57,362.86,4254.0,362.3331,362.5828,362.1533,362.443,4254.0
2025-04-15 13:15:00,363.03,363.03,362.23,362.32,24776.0,362.6128,362.6128,361.8137,361.9036,24776.0
2025-04-15 13:20:00,362.4,362.45,361.53,361.88,9284.0,361.9835,362.0335,361.1145,361.4641,9284.0
2025-04-15 13:25:00,362.0,362.03,361.52,361.8,4059.0,361.584,361.6139,361.1045,361.3842,4059.0
2025-04-15 13:30:00,361.88,362.29,361.85,361.86,8731.0,361.4641,361.8736,361.4342,361.4441,8731.0
2025-04-15 13:35:00,361.98,362.51,361.74,362.48,2927.0,361.564,362.0934,361.3243,362.0634,2927.0
2025-04-15 13:40:00,362.74,362.78,362.57,362.64,1723.0,362.3231,362.3631,362.1533,362.2232,1723.0
2025-04-15 13:45:00,362.63,362.82,362.39,362.8,6458.0,362.2133,362.403,361.9735,362.3831,6458.0
2025-04-15 13:50:00,362.84,362.85,361.62,361.75,11398.0,362.423,362.433,361.2044,361.3343,11398.0
2025-04-15 13:55:00,361.71,362.5,361.65,362.3,7496.0,361.2943,362.0834,361.2344,361.8836,7496.0
2025-04-15 14:00:00,362.19,362.44,361.81,362.11,7948.0,361.7738,362.0235,361.3942,361.6939,7948.0
2025-04-15 14:05:00,362.02,362.18,361.57,362.03,30683.0,361.604,361.7638,361.1545,361.6139,30683.0
2025-04-15 14:10:00,362.07,362.07,361.25,361.39,16940.0,361.6539,361.6539,360.8348,360.9747,16940.0
2025-04-15 14:15:00,361.38,361.5,361.0,361.18,6779.0,360.9647,361.0846,360.5851,360.7649,6779.0
2025-04-15 14:20:00,361.14,361.62,361.05,361.5,7364.0,360.725,361.2044,360.6351,361.0846,7364.0
2025-04-15 14:25:00,361.48,361.95,361.41,361.58,8154.0,361.0646,361.534,360.9947,361.1645,8154.0
2025-04-15 14:30:00,361.64,362.21,361.64,362.21,2801.0,361.2244,361.7937,361.2244,361.7937,2801.0
2025-04-15 14:35:00,362.17,362.31,361.78,361.96,3837.0,361.7538,361.8936,361.3642,361.544,3837.0
2025-04-15 14:40:00,361.86,362.41,361.86,362.41,4564.0,361.4441,361.9935,361.4441,361.9935,4564.0
2025-04-15 14:45:00,362.65,362.97,362.34,362.37,4673.0,362.2332,362.5529,361.9236,361.9536,4673.0
2025-04-15 14:50:00,362.26,362.48,362.12,362.46,17393.0,361.8437,362.0634,361.7038,362.0435,17393.0
2025-04-15 14:55:00,362.54,362.82,362.48,362.61,1985.0,362.1234,362.403,362.0634,362.1933,1985.0
2025-04-15 15:00:00,362.54,362.64,362.24,362.51,6637.0,362.1234,362.2232,361.8237,362.0934,6637.0
2025-04-15 15:05:00,362.39,362.63,362.29,362.43,6736.0,361.9735,362.2133,361.8736,362.0135,6736.0
2025-04-15 15:10:00,362.36,363.0,362.25,362.9,6219.0,361.9436,362.5828,361.8337,362.4829,6219.0
2025-04-15 15:15:00,362.86,363.08,362.74,362.97,46982.0,362.443,362.6627,362.3231,362.5529,46982.0
2025-04-15 15:20:00,362.84,363.11,362.4,362.53,21665.0,362.423,362.6927,361.9835,362.1134,21665.0
2025-04-15 15:25:00,362.42,362.53,361.96,362.35,9213.0,362.0035,362.1134,361.544,361.9336,9213.0
2025-04-15 15:30:00,362.41,362.6,362.27,362.28,80974.0,361.9935,362.1833,361.8537,361.8637,80974.0
2025-04-15 15:35:00,362.28,362.61,362.06,362.24,7462.0,361.8637,362.1933,361.6439,361.8237,7462.0
2025-04-15 15:40:00,362.25,362.43,362.13,362.33,8056.0,361.8337,362.0135,361.7138,361.9136,8056.0
2025-04-15 15:45:00,362.17,362.17,361.57,362.0,6773.0,361.7538,361.7538,361.1545,361.584,6773.0
2025-04-15 15:50:00,361.93,362.92,361.9,362.61,15199.0,361.5141,362.5029,361.4841,362.1933,15199.0
2025-04-15 15:55:00,362.55,362.66,362.1,362.34,17056.0,362.1333,362.2432,361.6839,361.9236,17056.0
2025-04-16 09:30:00,355.13,356.57,354.56,356.44,36535.0,354.7219,356.1602,354.1525,356.0304,36535.0
2025-04-16 09:35:00,356.0,357.04,355.97,356.79,7187.0,355.5909,356.6297,355.5609,356.38,7187.0
2025-04-16 09:40:00,356.34,357.0,356.26,356.41,6248.0,355.9305,356.5897,355.8506,356.0004,6248.0
2025-04-16 09:45:00,356.0,356.05,355.24,355.85,137720.0,355.5909,355.6408,354.8317,355.441,137720.0
2025-04-16 09:50:00,355.5,355.54,354.16,354.54,30331.0,355.0915,355.1314,353.753,354.1326,30331.0
2025-04-16 09:55:00,354.32,354.99,354.0,354.0,7035.0,353.9128,354.582,353.5932,353.5932,7035.0
2025-04-16 10:00:00,354.0,354.45,353.95,354.44,22500.0,353.5932,354.0427,353.5432,354.0327,22500.0
2025-04-16 10:05:00,354.36,355.21,354.3,355.21,5159.0,353.9528,354.8018,353.8928,354.8018,5159.0
2025-04-16 10:10:00,355.32,355.33,354.37,354.37,14831.0,354.9117,354.9216,353.9627,353.9627,14831.0
2025-04-16 10:15:00,354.6,354.62,354.22,354.62,33053.0,354.1925,354.2125,353.8129,354.2125,33053.0
2025-04-16 10:20:00,354.49,355.57,354.48,355.57,9997.0,354.0826,355.1614,354.0726,355.1614,9997.0
2025-04-16 10:25:00,355.65,356.19,355.5,355.93,5613.0,355.2413,355.7807,355.0915,355.521,5613.0
2025-04-16 10:30:00,355.75,355.98,355.34,355.96,100916.0,355.3412,355.5709,354.9316,355.5509,100916.0
2025-04-16 10:35:00,356.02,356.02,355.4,355.85,5706.0,355.6109,355.6109,354.9916,355.441,5706.0
2025-04-16 10:40:00,356.04,356.66,356.02,356.5,6991.0,355.6308,356.2501,355.6109,356.0903,6991.0
2025-04-16 10:45:00,356.35,356.35,355.95,355.95,151551.0,355.9405,355.9405,355.5409,355.5409,151551.0
2025-04-16 10:50:00,356.02,356.38,355.89,356.06,12692.0,355.6109,355.9704,355.481,355.6508,12692.0
2025-04-16 10:55:00,355.86,356.14,355.47,355.86,5314.0,355.451,355.7307,355.0615,355.451,5314.0
2025-04-16 11:00:00,356.1,356.32,355.63,355.73,9274.0,355.6908,355.9105,355.2213,355.3212,9274.0
2025-04-16 11:05:00,355.47,356.17,355.26,356.14,10077.0,355.0615,355.7607,354.8517,355.7307,10077.0
2025-04-16 11:10:00,356.2,356.52,355.91,356.2,4583.0,355.7906,356.1103,355.501,355.7906,4583.0
2025-04-16 11:15:00,356.3,356.3,355.5,356.08,5629.0,355.8905,355.8905,355.0915,355.6708,5629.0
2025-04-16 11:20:00,355.86,357.59,355.71,357.52,12610.0,355.451,357.179,355.3012,357.1091,12610.0
2025-04-16 11:25:00,357.59,358.04,357.52,357.52,7315.0,357.179,357.6285,357.1091,357.1091,7315.0
2025-04-16 11:30:00,357.65,357.65,357.05,357.51,5519.0,357.239,357.239,356.6397,357.0991,5519.0
2025-04-16 11:35:00,357.47,357.5,357.01,357.08,7454.0,357.0592,357.0892,356.5997,356.6696,7454.0
2025-04-16 11:40:00,356.99,357.05,356.45,356.56,5840.0,356.5797,356.6397,356.0404,356.1502,5840.0
2025-04-16 11:45:00,356.52,356.52,356.05,356.05,3918.0,356.1103,356.1103,355.6408,355.6408,3918.0
2025-04-16 11:50:00,355.84,356.19,355.61,355.62,5822.0,355.4311,355.7807,355.2013,355.2113,5822.0
2025-04-16 11:55:00,355.6,355.8,355.22,355.28,5548.0,355.1913,355.3911,354.8118,354.8717,5548.0
2025-04-16 12:00:00,355.3,355.55,355.0,355.48,3287.0,354.8917,355.1414,354.592,355.0715,3287.0
2025-04-16 12:05:00,355.35,355.36,354.9,355.27,3507.0,354.9416,354.9516,354.4921,354.8617,3507.0
2025-04-16 12:10:00,355.27,355.52,355.1,355.32,2734.0,354.8617,355.1114,354.6919,354.9117,2734.0
2025-04-16 12:15:00,355.3,355.5,355.0,355.29,3353.0,354.8917,355.0915,354.592,354.8817,3353.0
2025-04-16 12:20:00,355.16,355.29,354.91,355.29,2417.0,354.7518,354.8817,354.5021,354.8817,2417.0
2025-04-16 12:25:00,355.43,355.57,355.15,355.32,6079.0,355.0215,355.1614,354.7419,354.9117,6079.0
2025-04-16 12:30:00,355.31,355.78,355.27,355.78,5792.0,354.9017,355.3711,354.8617,355.3711,5792.0
2025-04-16 12:35:00,355.86,355.86,354.83,354.91,3530.0,355.451,355.451,354.4222,354.5021,3530.0
2025-04-16 12:40:00,354.77,355.32,354.55,355.31,6850.0,354.3623,354.9117,354.1425,354.9017,6850.0
2025-04-16 12:45:00,355.34,355.34,354.73,354.95,2416.0,354.9316,354.9316,354.3223,354.5421,2416.0
2025-04-16 12:50:00,354.8,355.02,354.71,355.02,17677.0,354.3923,354.612,354.3024,354.612,17677.0
2025-04-16 12:55:00,355.06,355.17,354.74,354.84,10422.0,354.652,354.7618,354.3323,354.4322,10422.0
2025-04-16 13:00:00,354.55,355.06,354.5,354.9,12053.0,354.1425,354.652,354.0926,354.4921,12053.0
2025-04-16 13:05:00,354.55,354.98,354.47,354.48,3878.0,354.1425,354.572,354.0626,354.0726,3878.0
2025-04-16 13:10:00,354.52,354.57,354.2,354.47,4820.0,354.1126,354.1625,353.7929,354.0626,4820.0
2025-04-16 13:15:00,354.46,355.16,354.46,355.02,5315.0,354.0526,354.7518,354.0526,354.612,5315.0
2025-04-16 13:20:00,355.07,355.16,354.52,354.64,4757.0,354.6619,354.7518,354.1126,354.2324,4757.0
2025-04-16 13:25:00,354.72,355.38,354.58,355.33,19825.0,354.3123,354.9716,354.1725,354.9216,19825.0
2025-04-16 13:30:00,355.42,355.42,352.97,353.0,23587.0,355.0115,355.0115,352.5644,352.5943,23587.0
2025-04-16 13:35:00,353.04,353.67,352.67,352.72,9229.0,352.6343,353.2636,352.2647,352.3146,9229.0
2025-04-16 13:40:00,352.5,352.54,351.73,352.06,29170.0,352.0949,352.1349,351.3258,351.6554,29170.0
2025-04-16 13:45:00,351.98,351.98,350.8,351.1,21570.0,351.5755,351.5755,350.3969,350.6965,21570.0
2025-04-16 13:50:00,351.07,351.69,350.62,350.81,21474.0,350.6665,351.2858,350.2171,350.4068,21474.0
2025-04-16 13:55:00,350.88,350.89,349.5,349.68,20995.0,350.4768,350.4867,349.0983,349.2781,20995.0
2025-04-16 14:00:00,349.61,350.84,349.57,350.18,24269.0,349.2082,350.4368,349.1683,349.7776,24269.0
2025-04-16 14:05:00,350.42,350.87,350.0,350.67,9220.0,350.0173,350.4668,349.5978,350.267,9220.0
2025-04-16 14:10:00,350.74,351.04,350.43,350.75,9098.0,350.3369,350.6366,350.0273,350.3469,9098.0
2025-04-16 14:15:00,350.98,351.03,349.81,350.05,12786.0,350.5766,350.6266,349.408,349.6477,12786.0
2025-04-16 14:20:00,349.94,351.36,349.9,351.12,5060.0,349.5378,350.9562,349.4979,350.7165,5060.0
2025-04-16 14:25:00,351.13,351.59,350.82,350.91,11901.0,350.7265,351.1859,350.4168,350.5067,11901.0
2025-04-16 14:30:00,350.97,350.97,350.39,350.39,31966.0,350.5667,350.5667,349.9873,349.9873,31966.0
2025-04-16 14:35:00,350.37,350.37,349.36,349.44,7377.0,349.9673,349.9673,348.9585,349.0384,7377.0
2025-04-16 14:40:00,349.44,349.61,348.92,348.92,10188.0,349.0384,349.2082,348.519,348.519,10188.0
2025-04-16 14:45:00,349.28,349.39,348.72,348.94,8133.0,348.8786,348.9885,348.3192,348.539,8133.0
2025-04-16 14:50:00,348.94,348.96,348.44,348.45,9299.0,348.539,348.559,348.0396,348.0496,9299.0
2025-04-16 14:55:00,348.53,348.87,348.15,348.16,10838.0,348.1295,348.4691,347.7499,347.7599,10838.0
2025-04-16 15:00:00,348.24,348.52,347.59,347.67,11224.0,347.8398,348.1195,347.1905,347.2704,11224.0
2025-04-16 15:05:00,347.69,348.17,347.36,347.41,99119.0,347.2904,347.7699,346.9608,347.0107,99119.0
2025-04-16 15:10:00,347.48,348.06,346.84,347.72,18262.0,347.0807,347.66,346.4414,347.3204,18262.0
2025-04-16 15:15:00,347.64,348.05,347.29,347.3,16429.0,347.2405,347.65,346.8909,346.9009,16429.0
2025-04-16 15:20:00,347.29,347.47,346.95,346.95,12473.0,346.8909,347.0707,346.5513,346.5513,12473.0
2025-04-16 15:25:00,346.94,347.01,346.51,346.82,13548.0,346.5413,346.6112,346.1118,346.4214,13548.0
2025-04-16 15:30:00,347.08,348.18,347.08,348.03,14178.0,346.6811,347.7799,346.6811,347.63,14178.0
2025-04-16 15:35:00,347.99,348.38,347.58,348.32,9105.0,347.5901,347.9796,347.1806,347.9197,9105.0
2025-04-16 15:40:00,348.35,348.86,348.06,348.58,9373.0,347.9497,348.4591,347.66,348.1794,9373.0
2025-04-16 15:45:00,348.71,349.2,348.68,349.1,23357.0,348.3093,348.7987,348.2793,348.6988,23357.0
2025-04-16 15:50:00,349.28,351.52,349.28,351.48,38129.0,348.8786,351.116,348.8786,351.0761,38129.0
2025-04-16 15:55:00,351.39,351.78,350.34,351.65,33322.0,350.9862,351.3757,349.9374,351.2459,33322.0
2025-04-17 09:30:00,355.37,355.37,353.01,353.19,48973.0,354.9616,354.9616,352.6043,352.7841,48973.0
2025-04-17 09:35:00,352.71,353.43,352.53,353.0,9055.0,352.3047,353.0238,352.1249,352.5943,9055.0
2025-04-17 09:40:00,352.93,354.08,352.81,353.4,6008.0,352.5244,353.6731,352.4045,352.9939,6008.0
2025-04-17 09:45:00,353.45,353.5,352.68,353.5,12246.0,353.0438,353.0937,352.2747,353.0937,12246.0
2025-04-17 09:50:00,353.81,354.81,353.66,354.61,162898.0,353.4034,354.4022,353.2536,354.2025,162898.0
2025-04-17 09:55:00,354.65,354.65,353.66,354.3,12155.0,354.2424,354.2424,353.2536,353.8928,12155.0
2025-04-17 10:00:00,353.8,354.48,353.0,353.5,9970.0,353.3934,354.0726,352.5943,353.0937,9970.0
2025-04-17 10:05:00,353.47,353.89,352.45,352.8,13924.0,353.0638,353.4833,352.045,352.3946,13924.0
2025-04-17 10:10:00,353.13,353.64,352.56,352.56,8936.0,352.7242,353.2336,352.1548,352.1548,8936.0
2025-04-17 10:15:00,352.76,352.86,351.91,352.18,14339.0,352.3546,352.4545,351.5056,351.7753,14339.0
2025-04-17 10:20:00,352.23,352.51,351.76,351.76,7949.0,351.8252,352.1049,351.3557,351.3557,7949.0
2025-04-17 10:25:00,351.51,351.81,350.6,350.6,20033.0,351.106,351.4057,350.1971,350.1971,20033.0
2025-04-17 10:30:00,350.82,351.07,349.85,350.7,12832.0,350.4168,350.6665,349.4479,350.297,12832.0
2025-04-17 10:35:00,350.57,350.62,349.86,350.25,13433.0,350.1671,350.2171,349.4579,349.8475,13433.0
2025-04-17 10:40:00,350.3,351.56,350.2,351.48,19923.0,349.8974,351.156,349.7975,351.0761,19923.0
2025-04-17 10:45:00,351.49,351.74,351.42,351.59,2770.0,351.0861,351.3358,351.0161,351.1859,2770.0
2025-04-17 10:50:00,351.53,351.76,350.67,351.23,6633.0,351.126,351.3557,350.267,350.8264,6633.0
2025-04-17 10:55:00,351.3,351.3,350.75,350.79,6465.0,350.8963,350.8963,350.3469,350.3869,6465.0
2025-04-17 11:00:00,350.58,351.11,350.58,350.84,3300.0,350.1771,350.7065,350.1771,350.4368,3300.0
2025-04-17 11:05:00,350.89,352.8,350.89,352.48,14166.0,350.4867,352.3946,350.4867,352.0749,14166.0
2025-04-17 11:10:00,352.29,353.03,352.27,353.0,4007.0,351.8851,352.6243,351.8652,352.5943,4007.0
2025-04-17 11:15:00,352.88,353.41,352.47,353.09,5437.0,352.4745,353.0039,352.0649,352.6842,5437.0
2025-04-17 11:20:00,353.16,353.17,352.31,352.48,11258.0,352.7541,352.7641,351.9051,352.0749,11258.0
2025-04-17 11:25:00,352.45,352.46,351.32,351.51,6136.0,352.045,352.0549,350.9163,351.106,6136.0
2025-04-17 11:30:00,351.56,352.48,351.51,352.47,5505.0,351.156,352.0749,351.106,352.0649,5505.0
2025-04-17 11:35:00,352.3,353.16,351.89,352.62,8874.0,351.8951,352.7541,351.4856,352.2148,8874.0
2025-04-17 11:40:00,352.72,352.74,351.9,351.91,2173.0,352.3146,352.3346,351.4956,351.5056,2173.0
2025-04-17 11:45:00,352.0,352.42,351.72,351.72,2936.0,351.5955,352.015,351.3158,351.3158,2936.0
2025-04-17 11:50:00,351.7,352.5,351.49,351.64,10408.0,351.2958,352.0949,351.0861,351.2359,10408.0
2025-04-17 11:55:00,351.55,352.14,351.52,351.52,4349.0,351.146,351.7353,351.116,351.116,4349.0
2025-04-17 12:00:00,351.75,352.51,351.52,351.52,10457.0,351.3458,352.1049,351.116,351.116,10457.0
2025-04-17 12:05:00,351.3,353.4,351.23,353.18,21826.0,350.8963,352.9939,350.8264,352.7741,21826.0
2025-04-17 12:10:00,352.67,352.86,351.4,352.57,11826.0,352.2647,352.4545,350.9962,352.1648,11826.0
2025-04-17 12:15:00,352.31,353.87,352.31,353.73,17098.0,351.9051,353.4633,351.9051,353.3235,17098.0
2025-04-17 12:20:00,353.49,353.73,353.24,353.4,5895.0,353.0838,353.3235,352.834,352.9939,5895.0
2025-04-17 12:25:00,353.37,353.83,353.35,353.83,1948.0,352.9639,353.4234,352.9439,353.4234,1948.0
2025-04-17 12:30:00,353.57,354.14,353.4,353.97,7886.0,353.1637,353.733,352.9939,353.5632,7886.0
2025-04-17 12:35:00,354.27,354.27,353.33,353.33,1895.0,353.8629,353.8629,352.9239,352.9239,1895.0
2025-04-17 12:40:00,353.34,353.61,352.36,352.45,7374.0,352.9339,353.2036,351.9551,352.045,7374.0
2025-04-17 12:45:00,352.4,353.09,352.3,352.73,2509.0,351.995,352.6842,351.8951,352.3246,2509.0
2025-04-17 12:50:00,353.24,353.87,353.18,353.72,3772.0,352.834,353.4633,352.7741,353.3135,3772.0
2025-04-17 12:55:00,353.65,354.3,353.65,353.84,4022.0,353.2436,353.8928,353.2436,353.4334,4022.0
2025-04-17 13:00:00,353.99,354.22,353.57,353.6,4321.0,353.5832,353.8129,353.1637,353.1936,4321.0
2025-04-17 13:05:00,353.85,353.9,353.38,353.86,3186.0,353.4433,353.4933,352.9739,353.4533,3186.0
2025-04-17 13:10:00,353.62,353.62,353.11,353.17,7293.0,353.2136,353.2136,352.7042,352.7641,7293.0
2025-04-17 13:15:00,353.1,353.38,352.69,352.81,7719.0,352.6942,352.9739,352.2847,352.4045,7719.0
2025-04-17 13:20:00,352.81,352.81,352.32,352.44,6461.0,352.4045,352.4045,351.9151,352.035,6461.0
2025-04-17 13:25:00,352.68,352.92,352.2,352.21,15346.0,352.2747,352.5144,351.7952,351.8052,15346.0
2025-04-17 13:30:00,352.21,353.08,352.2,353.06,7008.0,351.8052,352.6742,351.7952,352.6543,7008.0
2025-04-17 13:35:00,353.12,353.29,352.89,353.08,8442.0,352.7142,352.884,352.4844,352.6742,8442.0
2025-04-17 13:40:00,353.23,353.23,352.26,352.91,3342.0,352.8241,352.8241,351.8552,352.5044,3342.0
2025-04-17 13:45:00,352.94,354.01,352.93,353.33,4397.0,352.5344,353.6032,352.5244,352.9239,4397.0
2025-04-17 13:50:00,353.55,353.95,353.38,353.89,3378.0,353.1437,353.5432,352.9739,353.4833,3378.0
2025-04-17 13:55:00,354.03,354.29,353.6,353.62,4983.0,353.6231,353.8828,353.1936,353.2136,4983.0
2025-04-17 14:00:00,353.48,354.36,353.47,354.35,6442.0,353.0738,353.9528,353.0638,353.9428,6442.0
2025-04-17 14:05:00,354.34,354.51,354.24,354.51,4946.0,353.9328,354.1026,353.8329,354.1026,4946.0
2025-04-17 14:10:00,354.42,354.73,353.96,354.0,10004.0,354.0127,354.3223,353.5532,353.5932,10004.0
2025-04-17 14:15:00,353.95,354.47,353.86,354.41,9549.0,353.5432,354.0626,353.4533,354.0027,9549.0
2025-04-17 14:20:00,354.6,354.97,354.6,354.96,12984.0,354.1925,354.5621,354.1925,354.5521,12984.0
2025-04-17 14:25:00,354.72,355.04,354.24,354.25,24871.0,354.3123,354.632,353.8329,353.8429,24871.0
2025-04-17 14:30:00,354.25,354.93,354.25,354.43,3765.0,353.8429,354.5221,353.8429,354.0227,3765.0
2025-04-17 14:35:00,354.37,354.65,354.37,354.65,2946.0,353.9627,354.2424,353.9627,354.2424,2946.0
2025-04-17 14:40:00,354.75,354.76,354.19,354.57,4995.0,354.3423,354.3523,353.783,354.1625,4995.0
2025-04-17 14:45:00,354.44,354.77,353.82,354.06,18868.0,354.0327,354.3623,353.4134,353.6531,18868.0
2025-04-17 14:50:00,353.23,354.24,353.23,353.7,9273.0,352.8241,353.8329,352.8241,353.2935,9273.0
2025-04-17 14:55:00,353.55,353.56,352.99,352.99,106696.0,353.1437,353.1537,352.5843,352.5843,106696.0
2025-04-17 15:00:00,353.08,353.15,352.76,353.05,13092.0,352.6742,352.7442,352.3546,352.6443,13092.0
2025-04-17 15:05:00,352.94,353.08,352.88,353.08,3463.0,352.5344,352.6742,352.4745,352.6742,3463.0
2025-04-17 15:10:00,353.04,353.12,352.06,352.09,12332.0,352.6343,352.7142,351.6554,351.6854,12332.0
2025-04-17 15:15:00,352.11,352.41,351.91,352.24,9147.0,351.7053,352.005,351.5056,351.8352,9147.0
2025-04-17 15:20:00,352.31,352.56,351.62,352.39,16478.0,351.9051,352.1548,351.2159,351.985,16478.0
2025-04-17 15:25:00,352.26,352.73,351.97,351.97,6209.0,351.8552,352.3246,351.5655,351.5655,6209.0
2025-04-17 15:30:00,352.09,352.82,352.09,352.53,11088.0,351.6854,352.4145,351.6854,352.1249,11088.0
2025-04-17 15:35:00,352.5,352.75,352.3,352.67,7120.0,352.0949,352.3446,351.8951,352.2647,7120.0
2025-04-17 15:40:00,352.42,352.96,352.08,352.56,11151.0,352.015,352.5544,351.6754,352.1548,11151.0
2025-04-17 15:45:00,352.49,352.54,351.7,351.71,6543.0,352.0849,352.1349,351.2958,351.3058,6543.0
2025-04-17 15:50:00,351.54,352.16,351.06,352.16,19671.0,351.136,351.7553,350.6566,351.7553,19671.0
2025-04-17 15:55:00,352.13,352.33,351.45,351.87,16766.0,351.7253,351.9251,351.0461,351.4656,16766.0
2025-04-21 09:30:00,347.0,347.44,346.3,346.86,88113.0,346.6012,347.0407,345.902,346.4614,88113.0
2025-04-21 09:35:00,346.97,346.97,345.27,346.08,16213.0,346.5713,346.5713,344.8732,345.6823,16213.0
2025-04-21 09:40:00,346.16,346.37,345.75,345.79,7078.0,345.7622,345.9719,345.3527,345.3926,7078.0
2025-04-21 09:45:00,345.81,346.18,344.81,346.05,34865.0,345.4126,345.7822,344.4137,345.6523,34865.0
2025-04-21 09:50:00,346.06,346.28,345.08,345.08,9800.0,345.6623,345.882,344.6834,344.6834,9800.0
2025-04-21 09:55:00,345.12,345.14,343.97,344.3,9438.0,344.7234,344.7434,343.5747,343.9043,9438.0
2025-04-21 10:00:00,343.87,343.87,342.97,343.35,19581.0,343.4748,343.4748,342.5759,342.9554,19581.0
2025-04-21 10:05:00,343.22,343.39,342.78,342.97,16620.0,342.8256,342.9954,342.3861,342.5759,16620.0
2025-04-21 10:10:00,342.89,343.38,342.87,343.19,7305.0,342.4959,342.9854,342.476,342.7956,7305.0
2025-04-21 10:15:00,343.29,343.29,341.99,342.44,19431.0,342.8955,342.8955,341.597,342.0465,19431.0
2025-04-21 10:20:00,342.45,342.72,342.17,342.32,7864.0,342.0564,342.3261,341.7768,341.9266,7864.0
2025-04-21 10:25:00,342.25,342.75,342.16,342.36,17258.0,341.8567,342.3561,341.7668,341.9666,17258.0
2025-04-21 10:30:00,342.37,342.63,342.06,342.37,9190.0,341.9765,342.2362,341.6669,341.9765,9190.0
2025-04-21 10:35:00,342.48,343.21,342.48,343.17,8990.0,342.0864,342.8156,342.0864,342.7756,8990.0
2025-04-21 10:40:00,343.14,343.57,342.5,342.55,36579.0,342.7457,343.1752,342.1064,342.1563,36579.0
2025-04-21 10:45:00,342.5,342.77,341.91,342.03,5429.0,342.1064,342.3761,341.5171,341.6369,5429.0
2025-04-21 10:50:00,342.1,342.35,341.85,342.35,19895.0,341.7069,341.9566,341.4571,341.9566,19895.0
2025-04-21 10:55:00,342.07,342.37,342.04,342.36,5393.0,341.6769,341.9765,341.6469,341.9666,5393.0
2025-04-21 11:00:00,342.46,342.61,341.79,342.1,5866.0,342.0664,342.2163,341.3972,341.7069,5866.0
2025-04-21 11:05:00,342.2,342.46,341.98,342.36,5463.0,341.8067,342.0664,341.587,341.9666,5463.0
2025-04-21 11:10:00,342.31,342.58,341.65,341.67,30169.0,341.9166,342.1863,341.2574,341.2773,30169.0
2025-04-21 11:15:00,341.67,342.21,341.59,342.21,24689.0,341.2773,341.8167,341.1974,341.8167,24689.0
2025-04-21 11:20:00,342.22,342.22,341.23,341.38,25004.0,341.8267,341.8267,340.8378,340.9877,25004.0
2025-04-21 11:25:00,341.46,341.5,340.95,341.05,3436.0,341.0676,341.1075,340.5582,340.6581,3436.0
2025-04-21 11:30:00,341.07,341.26,340.53,340.58,12666.0,340.678,340.8678,340.1387,340.1886,12666.0
2025-04-21 11:35:00,340.49,340.84,340.41,340.69,9629.0,340.0987,340.4483,340.0188,340.2985,9629.0
2025-04-21 11:40:00,340.45,340.74,340.19,340.24,282237.0,340.0587,340.3484,339.799,339.849,282237.0
2025-04-21 11:45:00,340.19,340.28,339.7,340.02,18971.0,339.799,339.8889,339.3096,339.6292,18971.0
2025-04-21 11:50:00,339.95,340.0,339.74,339.74,12856.0,339.5593,339.6093,339.3496,339.3496,12856.0
2025-04-21 11:55:00,339.64,339.92,339.61,339.75,11013.0,339.2497,339.5294,339.2197,339.3596,11013.0
2025-04-21 12:00:00,339.82,340.4,339.82,340.4,8860.0,339.4295,340.0088,339.4295,340.0088,8860.0
2025-04-21 12:05:00,340.41,340.58,340.22,340.53,16826.0,340.0188,340.1886,339.829,340.1387,16826.0
2025-04-21 12:10:00,340.43,340.75,340.29,340.67,42915.0,340.0388,340.3584,339.8989,340.2785,42915.0
2025-04-21 12:15:00,340.61,340.65,340.22,340.37,8807.0,340.2186,340.2585,339.829,339.9788,8807.0
2025-04-21 12:20:00,340.31,340.59,340.2,340.47,6722.0,339.9189,340.1986,339.809,340.0787,6722.0
2025-04-21 12:25:00,340.4,340.43,340.07,340.12,9190.0,340.0088,340.0388,339.6792,339.7291,9190.0
2025-04-21 12:30:00,340.3,340.91,340.29,340.74,7980.0,339.9089,340.5182,339.8989,340.3484,7980.0
2025-04-21 12:35:00,340.69,341.09,340.66,341.08,9704.0,340.2985,340.698,340.2685,340.688,9704.0
2025-04-21 12:40:00,341.13,341.41,341.11,341.19,10201.0,340.738,341.0176,340.718,340.7979,10201.0
2025-04-21 12:45:00,341.21,341.34,340.7,340.71,363215.0,340.8179,340.9477,340.3085,340.3184,363215.0
2025-04-21 12:50:00,340.78,340.79,340.15,340.22,7864.0,340.3884,340.3984,339.7591,339.829,7864.0
2025-04-21 12:55:00,340.1,340.1,339.8,339.9,13006.0,339.7091,339.7091,339.4095,339.5094,13006.0
2025-04-21 13:00:00,339.95,340.14,338.92,339.07,6064.0,339.5593,339.7491,338.5305,338.6803,6064.0
2025-04-21 13:05:00,339.09,339.15,338.94,338.94,7472.0,338.7003,338.7602,338.5505,338.5505,7472.0
2025-04-21 13:10:00,338.91,339.06,338.7,338.9,9796.0,338.5205,338.6703,338.3108,338.5105,9796.0
2025-04-21 13:15:00,338.93,339.2,338.73,339.19,3894.0,338.5405,338.8102,338.3407,338.8002,3894.0
2025-04-21 13:20:00,339.09,339.39,339.01,339.01,5793.0,338.7003,339.0,338.6204,338.6204,5793.0
2025-04-21 13:25:00,338.98,339.26,338.8,338.96,21902.0,338.5904,338.8701,338.4106,338.5705,21902.0
2025-04-21 13:30:00,338.93,339.38,338.91,338.94,6894.0,338.5405,338.99,338.5205,338.5505,6894.0
2025-04-21 13:35:00,338.95,339.29,338.85,338.9,13962.0,338.5605,338.9001,338.4606,338.5105,13962.0
2025-04-21 13:40:00,338.86,339.11,338.53,338.83,6995.0,338.4706,338.7203,338.141,338.4406,6995.0
2025-04-21 13:45:00,338.77,338.88,338.31,338.33,6295.0,338.3807,338.4906,337.9212,337.9412,6295.0
2025-04-21 13:50:00,338.33,338.61,338.27,338.43,12815.0,337.9412,338.2209,337.8813,338.0411,12815.0
2025-04-21 13:55:00,338.4,338.51,338.06,338.34,21436.0,338.0111,338.121,337.6715,337.9512,21436.0
2025-04-21 14:00:00,338.13,338.32,338.0,338.16,22032.0,337.7414,337.9312,337.6116,337.7714,22032.0
2025-04-21 14:05:00,338.17,338.55,338.09,338.32,12035.0,337.7814,338.1609,337.7015,337.9312,12035.0
2025-04-21 14:10:00,338.27,338.68,338.14,338.68,13863.0,337.8813,338.2908,337.7514,338.2908,13863.0
2025-04-21 14:15:00,338.47,339.05,338.46,338.75,6849.0,338.081,338.6604,338.071,338.3607,6849.0
2025-04-21 14:20:00,338.78,338.84,338.6,338.69,6766.0,338.3907,338.4506,338.2109,338.3008,6766.0
2025-04-21 14:25:00,338.64,339.03,338.59,339.03,9193.0,338.2508,338.6404,338.2009,338.6404,9193.0
2025-04-21 14:30:00,338.98,339.44,338.98,339.13,13101.0,338.5904,339.0499,338.5904,338.7403,13101.0
2025-04-21 14:35:00,339.17,339.35,338.91,339.06,7606.0,338.7802,338.96,338.5205,338.6703,7606.0
2025-04-21 14:40:00,338.95,339.06,338.34,338.47,38846.0,338.5605,338.6703,337.9512,338.081,38846.0
2025-04-21 14:45:00,338.39,338.65,338.14,338.34,19598.0,338.0011,338.2608,337.7514,337.9512,19598.0
2025-04-21 14:50:00,338.37,338.37,337.88,337.98,12662.0,337.9811,337.9811,337.4917,337.5916,12662.0
2025-04-21 14:55:00,337.95,338.19,337.88,337.97,9613.0,337.5616,337.8013,337.4917,337.5816,9613.0
2025-04-21 15:00:00,338.0,338.91,337.99,338.8,17953.0,337.6116,338.5205,337.6016,338.4106,17953.0
2025-04-21 15:05:00,338.8,339.18,338.79,338.92,9862.0,338.4106,338.7902,338.4007,338.5305,9862.0
2025-04-21 15:10:00,338.92,339.32,338.92,339.09,10782.0,338.5305,338.93,338.5305,338.7003,10782.0
2025-04-21 15:15:00,339.06,339.46,338.91,339.46,24583.0,338.6703,339.0699,338.5205,339.0699,24583.0
2025-04-21 15:20:00,339.42,339.92,339.37,339.66,18360.0,339.0299,339.5294,338.98,339.2697,18360.0
2025-04-21 15:25:00,339.62,339.71,339.11,339.33,25522.0,339.2297,339.3196,338.7203,338.94,25522.0
2025-04-21 15:30:00,339.36,339.85,339.31,339.74,40885.0,338.97,339.4594,338.9201,339.3496,40885.0
2025-04-21 15:35:00,339.88,340.79,339.73,340.53,84300.0,339.4894,340.3984,339.3396,340.1387,84300.0
2025-04-21 15:40:00,340.55,340.94,340.4,340.82,35809.0,340.1586,340.5482,340.0088,340.4283,35809.0
2025-04-21 15:45:00,340.84,341.1,340.32,340.99,21363.0,340.4483,340.708,339.9289,340.5981,21363.0
2025-04-21 15:50:00,340.93,341.69,340.41,341.62,33344.0,340.5382,341.2973,340.0188,341.2274,33344.0
2025-04-21 15:55:00,341.84,342.62,341.73,341.98,25015.0,341.4471,342.2263,341.3373,341.587,25015.0
2025-04-22 09:30:00,346.75,346.76,345.6,345.74,58829.0,346.3515,346.3615,345.2028,345.3427,58829.0
2025-04-22 09:35:00,345.7,346.39,345.32,346.28,12944.0,345.3027,345.9919,344.9231,345.882,12944.0
2025-04-22 09:40:00,346.5,347.39,346.39,347.38,21754.0,346.1018,346.9908,345.9919,346.9808,21754.0
2025-04-22 09:45:00,347.49,348.24,347.49,348.13,23893.0,347.0907,347.8398,347.0907,347.7299,23893.0
2025-04-22 09:50:00,348.08,348.08,347.31,347.62,19129.0,347.68,347.68,346.9109,347.2205,19129.0
2025-04-22 09:55:00,347.57,348.25,347.32,348.25,9239.0,347.1706,347.8498,346.9209,347.8498,9239.0
2025-04-22 10:00:00,348.31,348.6,348.2,348.6,248342.0,347.9097,348.1994,347.7998,348.1994,248342.0
2025-04-22 10:05:00,348.6,349.22,348.31,349.22,7024.0,348.1994,348.8187,347.9097,348.8187,7024.0
2025-04-22 10:10:00,349.29,349.4,348.68,348.8,8838.0,348.8886,348.9985,348.2793,348.3992,8838.0
2025-04-22 10:15:00,348.7,348.74,348.24,348.71,14085.0,348.2993,348.3392,347.8398,348.3093,14085.0
2025-04-22 10:20:00,348.82,349.33,348.73,349.09,7560.0,348.4191,348.9285,348.3292,348.6888,7560.0
2025-04-22 10:25:00,348.87,348.97,348.48,348.88,9542.0,348.4691,348.569,348.0795,348.4791,9542.0
2025-04-22 10:30:00,348.85,348.88,348.27,348.84,5713.0,348.4491,348.4791,347.8698,348.4391,5713.0
2025-04-22 10:35:00,348.84,349.46,348.71,349.46,8194.0,348.4391,349.0584,348.3093,349.0584,8194.0
2025-04-22 10:40:00,349.54,349.59,349.21,349.35,7078.0,349.1383,349.1882,348.8087,348.9485,7078.0
2025-04-22 10:45:00,349.45,349.88,349.24,349.55,12759.0,349.0484,349.4779,348.8386,349.1483,12759.0
2025-04-22 10:50:00,349.48,349.69,349.0,349.58,14002.0,349.0784,349.2881,348.5989,349.1783,14002.0
2025-04-22 10:55:00,349.52,350.19,349.51,349.91,7131.0,349.1183,349.7876,349.1083,349.5079,7131.0
2025-04-22 11:00:00,350.07,350.36,349.9,350.36,11663.0,349.6677,349.9574,349.4979,349.9574,11663.0
2025-04-22 11:05:00,350.28,350.62,350.28,350.62,35166.0,349.8774,350.2171,349.8774,350.2171,35166.0
2025-04-22 11:10:00,350.63,350.67,350.5,350.51,3154.0,350.227,350.267,350.0972,350.1072,3154.0
2025-04-22 11:15:00,350.63,350.81,350.54,350.75,8054.0,350.227,350.4068,350.1372,350.3469,8054.0
2025-04-22 11:20:00,350.73,350.93,350.47,350.66,6603.0,350.3269,350.5267,350.0672,350.257,6603.0
2025-04-22 11:25:00,350.66,350.76,350.24,350.25,4889.0,350.257,350.3569,349.8375,349.8475,4889.0
2025-04-22 11:30:00,350.19,350.37,349.97,350.36,6976.0,349.7876,349.9673,349.5678,349.9574,6976.0
2025-04-22 11:35:00,350.41,350.41,349.74,349.74,8946.0,350.0073,350.0073,349.3381,349.3381,8946.0
2025-04-22 11:40:00,349.8,349.94,349.1,349.17,13822.0,349.398,349.5378,348.6988,348.7687,13822.0
2025-04-22 11:45:00,349.15,349.45,349.11,349.37,7243.0,348.7487,349.0484,348.7088,348.9685,7243.0
2025-04-22 11:50:00,349.28,349.93,349.24,349.86,3868.0,348.8786,349.5279,348.8386,349.4579,3868.0
2025-04-22 11:55:00,349.74,351.18,349.61,351.0,13248.0,349.3381,350.7764,349.2082,350.5966,13248.0
2025-04-22 12:00:00,351.34,352.41,351.34,352.1,11737.0,350.9362,352.005,350.9362,351.6954,11737.0
2025-04-22 12:05:00,351.65,352.3,351.65,351.9,6774.0,351.2459,351.8951,351.2459,351.4956,6774.0
2025-04-22 12:10:00,352.23,352.81,352.06,352.81,6565.0,351.8252,352.4045,351.6554,352.4045,6565.0
2025-04-22 12:15:00,352.75,352.9,352.49,352.76,7717.0,352.3446,352.4944,352.0849,352.3546,7717.0
2025-04-22 12:20:00,352.81,353.61,352.8,353.51,17624.0,352.4045,353.2036,352.3946,353.1037,17624.0
2025-04-22 12:25:00,353.41,353.85,353.41,353.6,59982.0,353.0039,353.4433,353.0039,353.1936,59982.0
2025-04-22 12:30:00,353.52,353.78,353.39,353.39,20138.0,353.1137,353.3734,352.9839,352.9839,20138.0
2025-04-22 12:35:00,353.34,353.34,352.93,352.93,6127.0,352.9339,352.9339,352.5244,352.5244,6127.0
2025-04-22 12:40:00,352.81,353.0,352.35,353.0,34782.0,352.4045,352.5943,351.9451,352.5943,34782.0
2025-04-22 12:45:00,352.99,353.05,352.51,352.82,3079.0,352.5843,352.6443,352.1049,352.4145,3079.0
2025-04-22 12:50:00,352.49,352.71,351.96,352.55,4632.0,352.0849,352.3047,351.5555,352.1448,4632.0
2025-04-22 12:55:00,352.59,352.87,352.45,352.46,7421.0,352.1848,352.4645,352.045,352.0549,7421.0
2025-04-22 13:00:00,352.53,352.93,352.53,352.79,22869.0,352.1249,352.5244,352.1249,352.3846,22869.0
2025-04-22 13:05:00,352.78,353.25,352.47,352.83,12470.0,352.3746,352.844,352.0649,352.4245,12470.0
2025-04-22 13:10:00,352.42,352.42,350.86,351.13,4656.0,352.015,352.015,350.4568,350.7265,4656.0
2025-04-22 13:15:00,351.06,351.06,349.64,350.71,8673.0,350.6566,350.6566,349.2382,350.307,8673.0
2025-04-22 13:20:00,350.28,350.28,349.22,349.31,7104.0,349.8774,349.8774,348.8187,348.9086,7104.0
2025-04-22 13:25:00,349.18,350.72,348.84,348.99,12906.0,348.7787,350.3169,348.4391,348.5889,12906.0
2025-04-22 13:30:00,348.91,349.2,348.44,349.2,22354.0,348.509,348.7987,348.0396,348.7987,22354.0
2025-04-22 13:35:00,349.13,349.91,349.13,349.5,4450.0,348.7288,349.5079,348.7288,349.0983,4450.0
2025-04-22 13:40:00,349.5,349.5,348.92,349.39,5817.0,349.0983,349.0983,348.519,348.9885,5817.0
2025-04-22 13:45:00,349.34,349.34,348.36,348.38,5576.0,348.9385,348.9385,347.9597,347.9796,5576.0
2025-04-22 13:50:00,348.55,348.91,348.08,348.75,5119.0,348.1494,348.509,347.68,348.3492,5119.0
2025-04-22 13:55:00,348.95,348.96,348.37,348.47,3684.0,348.549,348.559,347.9696,348.0695,3684.0
2025-04-22 14:00:00,348.29,349.35,348.23,349.35,14728.0,347.8897,348.9485,347.8298,348.9485,14728.0
2025-04-22 14:05:00,349.41,350.0,349.4,349.8,2895.0,349.0084,349.5978,348.9985,349.398,2895.0
2025-04-22 14:10:00,349.65,350.04,349.62,349.99,7400.0,349.2482,349.6377,349.2182,349.5878,7400.0
2025-04-22 14:15:00,350.05,350.18,349.74,350.08,10897.0,349.6477,349.7776,349.3381,349.6777,10897.0
2025-04-22 14:20:00,350.23,350.91,350.22,350.65,4006.0,349.8275,350.5067,349.8175,350.247,4006.0
2025-04-22 14:25:00,350.67,350.92,350.6,350.84,6502.0,350.267,350.5167,350.1971,350.4368,6502.0
2025-04-22 14:30:00,350.89,351.03,350.82,350.93,6374.0,350.4867,350.6266,350.4168,350.5267,6374.0
2025-04-22 14:35:00,351.08,351.25,350.8,350.83,6649.0,350.6765,350.8463,350.3969,350.4268,6649.0
2025-04-22 14:40:00,350.75,351.25,350.69,351.12,6099.0,350.3469,350.8463,350.287,350.7165,6099.0
2025-04-22 14:45:00,351.22,351.48,351.15,351.25,3540.0,350.8164,351.0761,350.7464,350.8463,3540.0
2025-04-22 14:50:00,351.41,351.81,351.39,351.62,13735.0,351.0062,351.4057,350.9862,351.2159,13735.0
2025-04-22 14:55:00,351.77,351.77,351.51,351.65,7224.0,351.3657,351.3657,351.106,351.2459,7224.0
2025-04-22 15:00:00,351.65,351.71,351.33,351.63,10172.0,351.2459,351.3058,350.9262,351.2259,10172.0
2025-04-22 15:05:00,351.59,351.78,351.05,351.18,12043.0,351.1859,351.3757,350.6466,350.7764,12043.0
2025-04-22 15:10:00,350.98,351.06,350.42,350.5,8701.0,350.5766,350.6566,350.0173,350.0972,8701.0
2025-04-22 15:15:00,350.59,350.71,349.69,350.0,9626.0,350.1871,350.307,349.2881,349.5978,9626.0
2025-04-22 15:20:00,350.08,350.08,349.43,349.7,9998.0,349.6777,349.6777,349.0284,349.2981,9998.0
2025-04-22 15:25:00,349.98,350.03,349.41,349.56,8815.0,349.5778,349.6277,349.0084,349.1583,8815.0
2025-04-22 15:30:00,349.41,349.77,349.28,349.49,11835.0,349.0084,349.368,348.8786,349.0884,11835.0
2025-04-22 15:35:00,349.46,349.75,349.04,349.07,20846.0,349.0584,349.3481,348.6389,348.6688,20846.0
2025-04-22 15:40:00,349.16,350.83,349.0,350.74,7848.0,348.7587,350.4268,348.5989,350.3369,7848.0
2025-04-22 15:45:00,350.48,351.35,350.48,351.23,11811.0,350.0772,350.9462,350.0772,350.8264,11811.0
2025-04-22 15:50:00,351.23,351.61,350.35,351.41,13340.0,350.8264,351.2059,349.9474,351.0062,13340.0
2025-04-22 15:55:00,351.49,351.97,350.97,351.54,12039.0,351.0861,351.5655,350.5667,351.136,12039.0
2025-04-23 09:30:00,364.17,365.0,364.0,364.56,70712.0,363.7515,364.5805,363.5817,364.141,70712.0
2025-04-23 09:35:00,364.56,366.71,363.09,364.44,62276.0,364.141,366.2886,362.6727,364.0212,62276.0
2025-04-23 09:40:00,364.44,365.68,364.23,365.44,16063.0,364.0212,365.2598,363.8114,365.02,16063.0
2025-04-23 09:45:00,365.41,366.57,365.24,366.25,25727.0,364.9901,366.1487,364.8203,365.8291,25727.0
2025-04-23 09:50:00,366.24,366.89,365.04,365.04,20569.0,365.8191,366.4684,364.6205,364.6205,20569.0
2025-04-23 09:55:00,364.94,365.51,364.3,365.51,15275.0,364.5206,365.0899,363.8813,365.0899,15275.0
2025-04-23 10:00:00,365.64,366.81,364.08,365.47,22015.0,365.2198,366.3885,363.6616,365.05,22015.0
2025-04-23 10:05:00,365.45,365.75,365.0,365.75,1800.0,365.03,365.3297,364.5805,365.3297,1800.0
2025-04-23 10:10:00,365.59,366.25,365.37,365.52,3913.0,365.1699,365.8291,364.9501,365.0999,3913.0
2025-04-23 10:15:00,365.01,365.06,363.75,364.61,8590.0,364.5905,364.6405,363.332,364.191,8590.0
2025-04-23 10:20:00,364.11,365.42,363.86,365.42,6529.0,363.6916,365.0001,363.4418,365.0001,6529.0
2025-04-23 10:25:00,365.33,366.28,365.32,366.12,10972.0,364.9102,365.8591,364.9002,365.6992,10972.0
2025-04-23 10:30:00,366.09,367.08,365.94,366.98,12814.0,365.6693,366.6581,365.5195,366.5583,12814.0
2025-04-23 10:35:00,367.15,367.49,366.72,366.89,3811.0,366.7281,367.0677,366.2986,366.4684,3811.0
2025-04-23 10:40:00,367.11,367.22,366.28,366.63,3413.0,366.6881,366.798,365.8591,366.2087,3413.0
2025-04-23 10:45:00,366.77,367.0,366.37,366.55,6245.0,366.3485,366.5782,365.949,366.1288,6245.0
2025-04-23 10:50:00,366.38,366.39,365.72,366.22,6717.0,365.9589,365.9689,365.2997,365.7991,6717.0
2025-04-23 10:55:00,365.8,365.97,365.53,365.53,2381.0,365.3796,365.5494,365.1099,365.1099,2381.0
2025-04-23 11:00:00,365.68,365.85,364.53,365.83,12698.0,365.2598,365.4296,364.1111,365.4096,12698.0
2025-04-23 11:05:00,365.63,366.24,365.56,365.76,5854.0,365.2098,365.8191,365.1399,365.3397,5854.0
2025-04-23 11:10:00,365.5,365.51,365.22,365.48,6541.0,365.08,365.0899,364.8003,365.06,6541.0
2025-04-23 11:15:00,365.24,365.4,364.5,364.5,22789.0,364.8203,364.9801,364.0811,364.0811,22789.0
2025-04-23 11:20:00,364.51,364.9,362.71,363.85,36939.0,364.0911,364.4806,362.2932,363.4319,36939.0
2025-04-23 11:25:00,363.75,363.93,361.99,362.6,15724.0,363.332,363.5118,361.574,362.1833,15724.0
2025-04-23 11:30:00,362.61,362.88,361.5,362.74,19691.0,362.1933,362.463,361.0846,362.3231,19691.0
2025-04-23 11:35:00,362.68,362.92,362.05,362.92,12865.0,362.2632,362.5029,361.6339,362.5029,12865.0
2025-04-23 11:40:00,363.0,363.28,362.07,362.1,11104.0,362.5828,362.8625,361.6539,361.6839,11104.0
2025-04-23 11:45:00,362.29,362.29,360.73,360.9,9691.0,361.8736,361.8736,360.3154,360.4852,9691.0
2025-04-23 11:50:00,360.83,361.28,360.3,361.28,9842.0,360.4153,360.8648,359.8859,360.8648,9842.0
2025-04-23 11:55:00,361.4,361.99,361.4,361.92,5214.0,360.9847,361.574,360.9847,361.5041,5214.0
2025-04-23 12:00:00,361.86,361.87,361.15,361.53,10834.0,361.4441,361.4541,360.735,361.1145,10834.0
2025-04-23 12:05:00,361.77,361.77,360.71,360.72,7523.0,361.3542,361.3542,360.2955,360.3055,7523.0
2025-04-23 12:10:00,360.66,361.35,360.59,360.93,11081.0,360.2455,360.9347,360.1756,360.5152,11081.0
2025-04-23 12:15:00,360.98,360.98,359.81,359.81,15221.0,360.5652,360.5652,359.3965,359.3965,15221.0
2025-04-23 12:20:00,359.81,359.92,359.39,359.88,8494.0,359.3965,359.5064,358.977,359.4664,8494.0
2025-04-23 12:25:00,359.72,361.08,359.38,361.04,6587.0,359.3066,360.665,358.967,360.6251,6587.0
2025-04-23 12:30:00,361.09,361.32,360.91,361.07,5017.0,360.675,360.9048,360.4952,360.655,5017.0
2025-04-23 12:35:00,361.36,361.99,361.36,361.85,4208.0,360.9447,361.574,360.9447,361.4342,4208.0
2025-04-23 12:40:00,361.78,361.92,361.53,361.83,5176.0,361.3642,361.5041,361.1145,361.4142,5176.0
2025-04-23 12:45:00,361.65,361.92,360.86,361.0,4212.0,361.2344,361.5041,360.4453,360.5851,4212.0
2025-04-23 12:50:00,360.84,361.63,360.84,361.63,2153.0,360.4253,361.2144,360.4253,361.2144,2153.0
2025-04-23 12:55:00,361.51,362.87,361.51,362.62,7472.0,361.0945,362.453,361.0945,362.2033,7472.0
2025-04-23 13:00:00,361.99,362.74,361.17,362.73,7278.0,361.574,362.3231,360.7549,362.3131,7278.0
2025-04-23 13:05:00,362.53,363.25,362.53,363.06,16380.0,362.1134,362.8325,362.1134,362.6428,16380.0
2025-04-23 13:10:00,363.1,363.18,362.85,363.1,22096.0,362.6827,362.7626,362.433,362.6827,22096.0
2025-04-23 13:15:00,363.0,363.41,362.99,363.34,8315.0,362.5828,362.9924,362.5728,362.9224,8315.0
2025-04-23 13:20:00,363.3,363.41,362.99,363.12,6932.0,362.8825,362.9924,362.5728,362.7027,6932.0
2025-04-23 13:25:00,363.35,363.55,362.65,362.66,1973.0,362.9324,363.1322,362.2332,362.2432,1973.0
2025-04-23 13:30:00,362.73,363.09,362.3,362.31,4855.0,362.3131,362.6727,361.8836,361.8936,4855.0
2025-04-23 13:35:00,362.28,362.28,361.54,361.78,5126.0,361.8637,361.8637,361.1245,361.3642,5126.0
2025-04-23 13:40:00,361.88,362.26,361.45,362.2,3091.0,361.4641,361.8437,361.0346,361.7838,3091.0
2025-04-23 13:45:00,362.23,362.23,361.71,361.86,5365.0,361.8137,361.8137,361.2943,361.4441,5365.0
2025-04-23 13:50:00,361.99,362.7,361.77,362.69,969.0,361.574,362.2832,361.3542,362.2732,969.0
2025-04-23 13:55:00,362.8,363.22,362.7,362.75,12141.0,362.3831,362.8026,362.2832,362.3331,12141.0
2025-04-23 14:00:00,362.72,362.89,362.03,362.47,5151.0,362.3032,362.473,361.6139,362.0534,5151.0
2025-04-23 14:05:00,362.56,362.7,362.17,362.6,5143.0,362.1433,362.2832,361.7538,362.1833,5143.0
2025-04-23 14:10:00,362.6,363.25,362.3,362.66,12077.0,362.1833,362.8325,361.8836,362.2432,12077.0
2025-04-23 14:15:00,363.05,363.22,362.55,362.61,4505.0,362.6328,362.8026,362.1333,362.1933,4505.0
2025-04-23 14:20:00,362.6,363.23,362.25,362.41,2836.0,362.1833,362.8126,361.8337,361.9935,2836.0
2025-04-23 14:25:00,362.3,362.37,361.84,361.9,2968.0,361.8836,361.9536,361.4242,361.4841,2968.0
2025-04-23 14:30:00,361.86,362.58,361.84,362.04,7592.0,361.4441,362.1633,361.4242,361.6239,7592.0
2025-04-23 14:35:00,362.07,362.24,361.87,362.22,14450.0,361.6539,361.8237,361.4541,361.8037,14450.0
2025-04-23 14:40:00,362.08,362.11,361.61,361.62,3971.0,361.6639,361.6939,361.1944,361.2044,3971.0
2025-04-23 14:45:00,361.18,362.0,361.17,361.92,11585.0,360.7649,361.584,360.7549,361.5041,11585.0
2025-04-23 14:50:00,361.54,361.67,361.26,361.36,6171.0,361.1245,361.2544,360.8448,360.9447,6171.0
2025-04-23 14:55:00,361.31,362.25,361.31,361.88,6058.0,360.8948,361.8337,360.8948,361.4641,6058.0
2025-04-23 15:00:00,361.63,362.08,360.69,360.7,6228.0,361.2144,361.6639,360.2755,360.2855,6228.0
2025-04-23 15:05:00,360.87,361.48,360.87,360.97,3339.0,360.4553,361.0646,360.4553,360.5552,3339.0
2025-04-23 15:10:00,361.2,361.36,360.86,360.93,6317.0,360.7849,360.9447,360.4453,360.5152,6317.0
2025-04-23 15:15:00,360.78,360.87,360.36,360.5,23612.0,360.3654,360.4553,359.9459,360.0857,23612.0
2025-04-23 15:20:00,360.47,360.5,359.7,359.74,11580.0,360.0557,360.0857,359.2866,359.3266,11580.0
2025-04-23 15:25:00,359.64,360.4,359.49,359.93,14881.0,359.2267,359.9858,359.0769,359.5164,14881.0
2025-04-23 15:30:00,359.83,360.51,359.72,359.94,14426.0,359.4165,360.0957,359.3066,359.5263,14426.0
2025-04-23 15:35:00,359.86,359.93,358.97,359.25,12573.0,359.4464,359.5164,358.5575,358.8371,12573.0
2025-04-23 15:40:00,359.29,359.88,359.09,359.55,11665.0,358.8771,359.4664,358.6773,359.1368,11665.0
2025-04-23 15:45:00,359.6,360.14,359.17,360.14,27002.0,359.1867,359.7261,358.7572,359.7261,27002.0
2025-04-23 15:50:00,360.28,361.5,360.28,361.37,22411.0,359.866,361.0846,359.866,360.9547,22411.0
2025-04-23 15:55:00,361.29,361.39,360.08,360.24,37765.0,360.8748,360.9747,359.6662,359.826,37765.0
2025-04-24 09:30:00,362.28,362.66,361.68,362.57,47980.0,361.8637,362.2432,361.2643,362.1533,47980.0
2025-04-24 09:35:00,362.18,362.67,361.75,362.66,5853.0,361.7638,362.2532,361.3343,362.2432,5853.0
2025-04-24 09:40:00,362.8,363.75,362.68,363.52,10079.0,362.3831,363.332,362.2632,363.1022,10079.0
2025-04-24 09:45:00,363.53,364.46,363.52,364.29,18678.0,363.1122,364.0412,363.1022,363.8713,18678.0
2025-04-24 09:50:00,364.19,364.66,364.18,364.65,6069.0,363.7715,364.2409,363.7615,364.2309,6069.0
2025-04-24 09:55:00,364.55,365.52,364.3,365.45,7652.0,364.131,365.0999,363.8813,365.03,7652.0
2025-04-24 10:00:00,365.28,365.91,365.22,365.56,5763.0,364.8602,365.4895,364.8003,365.1399,5763.0
2025-04-24 10:05:00,365.64,366.25,365.58,366.24,37155.0,365.2198,365.8291,365.1599,365.8191,37155.0
2025-04-24 10:10:00,366.14,366.14,365.52,366.06,3894.0,365.7192,365.7192,365.0999,365.6393,3894.0
2025-04-24 10:15:00,365.96,366.14,365.52,366.14,3728.0,365.5394,365.7192,365.0999,365.7192,3728.0
2025-04-24 10:20:00,366.25,366.72,366.25,366.61,10557.0,365.8291,366.2986,365.8291,366.1887,10557.0
2025-04-24 10:25:00,366.74,367.36,366.42,367.31,9087.0,366.3185,366.9378,365.9989,366.8879,9087.0
2025-04-24 10:30:00,367.14,367.65,367.14,367.6,9998.0,366.7181,367.2275,366.7181,367.1775,9998.0
2025-04-24 10:35:00,367.66,368.15,367.52,367.64,22250.0,367.2375,367.7269,367.0976,367.2175,22250.0
2025-04-24 10:40:00,367.65,367.8,366.78,366.92,24544.0,367.2275,367.3773,366.3585,366.4983,24544.0
2025-04-24 10:45:00,367.04,367.04,366.38,366.96,6243.0,366.6182,366.6182,365.9589,366.5383,6243.0
2025-04-24 10:50:00,367.08,367.14,366.6,367.1,2874.0,366.6581,366.7181,366.1787,366.6781,2874.0
2025-04-24 10:55:00,367.11,367.4,367.09,367.33,5073.0,366.6881,366.9778,366.6681,366.9079,5073.0
2025-04-24 11:00:00,367.26,367.61,366.97,367.61,6451.0,366.8379,367.1875,366.5483,367.1875,6451.0
2025-04-24 11:05:00,367.75,367.85,367.61,367.74,11376.0,367.3274,367.4273,367.1875,367.3174,11376.0
2025-04-24 11:10:00,367.86,368.65,367.85,368.35,7905.0,367.4372,368.2263,367.4273,367.9267,7905.0
2025-04-24 11:15:00,368.31,368.61,368.0,368.0,3604.0,367.8867,368.1864,367.5771,367.5771,3604.0
2025-04-24 11:20:00,368.0,368.2,367.49,367.8,7845.0,367.5771,367.7769,367.0677,367.3773,7845.0
2025-04-24 11:25:00,367.67,367.91,367.3,367.47,3496.0,367.2475,367.4872,366.8779,367.0477,3496.0
2025-04-24 11:30:00,367.19,367.74,367.06,367.64,4214.0,366.768,367.3174,366.6382,367.2175,4214.0
2025-04-24 11:35:00,367.82,368.02,367.69,367.8,3068.0,367.3973,367.5971,367.2674,367.3773,3068.0
2025-04-24 11:40:00,367.93,368.05,367.65,367.65,3542.0,367.5072,367.627,367.2275,367.2275,3542.0
2025-04-24 11:45:00,367.64,368.0,367.49,367.98,6698.0,367.2175,367.5771,367.0677,367.5571,6698.0
2025-04-24 11:50:00,367.77,368.58,367.65,368.58,14346.0,367.3473,368.1564,367.2275,368.1564,14346.0
2025-04-24 11:55:00,368.53,368.69,367.64,367.7,9496.0,368.1065,368.2663,367.2175,367.2774,9496.0
2025-04-24 12:00:00,367.85,368.04,367.45,367.93,14861.0,367.4273,367.617,367.0277,367.5072,14861.0
2025-04-24 12:05:00,367.78,367.83,367.37,367.37,4716.0,367.3573,367.4073,366.9478,366.9478,4716.0
2025-04-24 12:10:00,367.49,368.12,367.48,368.12,18735.0,367.0677,367.6969,367.0577,367.6969,18735.0
2025-04-24 12:15:00,368.13,368.8,368.07,368.67,6019.0,367.7069,368.3762,367.647,368.2463,6019.0
2025-04-24 12:20:00,368.83,368.85,368.62,368.74,2123.0,368.4061,368.4261,368.1964,368.3162,2123.0
2025-04-24 12:25:00,368.49,369.25,368.37,368.83,17753.0,368.0665,368.8256,367.9467,368.4061,17753.0
2025-04-24 12:30:00,368.94,369.41,368.9,369.41,6077.0,368.516,368.9855,368.4761,368.9855,6077.0
2025-04-24 12:35:00,369.21,369.62,369.2,369.5,4566.0,368.7857,369.1952,368.7757,369.0754,4566.0
2025-04-24 12:40:00,369.5,369.5,369.06,369.15,2503.0,369.0754,369.0754,368.6359,368.7258,2503.0
2025-04-24 12:45:00,369.07,369.19,369.01,369.18,2314.0,368.6459,368.7657,368.5859,368.7557,2314.0
2025-04-24 12:50:00,369.22,369.22,368.97,369.2,4621.0,368.7957,368.7957,368.546,368.7757,4621.0
2025-04-24 12:55:00,369.38,369.94,369.2,369.63,10949.0,368.9555,369.5149,368.7757,369.2052,10949.0
2025-04-24 13:00:00,369.15,369.59,369.14,369.38,22921.0,368.7258,369.1653,368.7158,368.9555,22921.0
2025-04-24 13:05:00,369.52,369.53,369.25,369.27,13779.0,369.0953,369.1053,368.8256,368.8456,13779.0
2025-04-24 13:10:00,369.27,369.56,369.2,369.48,9503.0,368.8456,369.1353,368.7757,369.0554,9503.0
2025-04-24 13:15:00,369.49,369.5,368.68,368.82,6640.0,369.0654,369.0754,368.2563,368.3961,6640.0
2025-04-24 13:20:00,368.89,369.38,368.74,369.38,3657.0,368.4661,368.9555,368.3162,368.9555,3657.0
2025-04-24 13:25:00,369.43,369.73,369.43,369.65,4187.0,369.0054,369.3051,369.0054,369.2252,4187.0
2025-04-24 13:30:00,369.6,369.97,369.34,369.34,5175.0,369.1752,369.5448,368.9155,368.9155,5175.0
2025-04-24 13:35:00,369.2,369.43,369.17,369.34,3028.0,368.7757,369.0054,368.7457,368.9155,3028.0
2025-04-24 13:40:00,369.34,369.51,368.94,369.18,2538.0,368.9155,369.0853,368.516,368.7557,2538.0
2025-04-24 13:45:00,369.13,369.45,369.05,369.45,4891.0,368.7058,369.0254,368.6259,369.0254,4891.0
2025-04-24 13:50:00,369.46,369.9,369.34,369.9,7568.0,369.0354,369.4749,368.9155,369.4749,7568.0
2025-04-24 13:55:00,369.91,369.91,369.76,369.83,2761.0,369.4849,369.4849,369.3351,369.405,2761.0
2025-04-24 14:00:00,369.81,370.15,369.81,369.93,10062.0,369.385,369.7246,369.385,369.5049,10062.0
2025-04-24 14:05:00,369.9,370.31,369.9,370.01,3897.0,369.4749,369.8844,369.4749,369.5848,3897.0
2025-04-24 14:10:00,369.99,370.05,369.87,370.05,3133.0,369.5648,369.6247,369.4449,369.6247,3133.0
2025-04-24 14:15:00,370.23,370.34,369.78,370.05,1943.0,369.8045,369.9144,369.355,369.6247,1943.0
2025-04-24 14:20:00,370.0,370.09,369.78,370.09,3985.0,369.5748,369.6647,369.355,369.6647,3985.0
2025-04-24 14:25:00,370.13,370.25,370.06,370.25,2967.0,369.7046,369.8245,369.6347,369.8245,2967.0
2025-04-24 14:30:00,370.24,370.62,370.23,370.56,5983.0,369.8145,370.1941,369.8045,370.1341,5983.0
2025-04-24 14:35:00,370.65,370.8,370.59,370.72,22385.0,370.224,370.3739,370.1641,370.294,22385.0
2025-04-24 14:40:00,370.85,370.85,370.59,370.63,5392.0,370.4238,370.4238,370.1641,370.2041,5392.0
2025-04-24 14:45:00,370.69,370.86,370.47,370.86,3500.0,370.264,370.4338,370.0442,370.4338,3500.0
2025-04-24 14:50:00,370.89,371.05,370.8,370.8,7402.0,370.4638,370.6236,370.3739,370.3739,7402.0
2025-04-24 14:55:00,370.86,370.87,370.44,370.48,5008.0,370.4338,370.4438,370.0143,370.0542,5008.0
2025-04-24 15:00:00,370.43,370.44,369.73,369.73,5977.0,370.0043,370.0143,369.3051,369.3051,5977.0
2025-04-24 15:05:00,369.81,369.92,369.65,369.69,5645.0,369.385,369.4949,369.2252,369.2651,5645.0
2025-04-24 15:10:00,369.6,369.61,369.13,369.3,6074.0,369.1752,369.1852,368.7058,368.8756,6074.0
2025-04-24 15:15:00,369.44,370.02,369.43,369.85,5370.0,369.0154,369.5948,369.0054,369.425,5370.0
2025-04-24 15:20:00,369.83,370.07,369.63,369.65,4486.0,369.405,369.6447,369.2052,369.2252,4486.0
2025-04-24 15:25:00,369.77,369.85,369.35,369.35,3368.0,369.3451,369.425,368.9255,368.9255,3368.0
2025-04-24 15:30:00,369.21,369.73,369.21,369.57,8419.0,368.7857,369.3051,368.7857,369.1453,8419.0
2025-04-24 15:35:00,369.49,370.16,369.4,370.12,12683.0,369.0654,369.7346,368.9755,369.6946,12683.0
2025-04-24 15:40:00,370.04,370.48,370.03,370.48,4932.0,369.6147,370.0542,369.6048,370.0542,4932.0
2025-04-24 15:45:00,370.45,371.0,370.45,370.99,14331.0,370.0243,370.5736,370.0243,370.5636,14331.0
2025-04-24 15:50:00,371.08,371.3,370.48,371.21,10217.0,370.6535,370.8733,370.0542,370.7834,10217.0
2025-04-24 15:55:00,371.27,371.35,370.89,370.94,18008.0,370.8433,370.9232,370.4638,370.5137,18008.0
2025-04-25 09:30:00,371.61,372.5,371.05,372.49,42719.0,371.1829,372.0719,370.6236,372.0619,42719.0
2025-04-25 09:35:00,372.46,373.15,372.46,372.84,12075.0,372.032,372.7212,372.032,372.4115,12075.0
2025-04-25 09:40:00,372.79,373.12,371.86,371.93,64013.0,372.3616,372.6912,371.4326,371.5026,64013.0
2025-04-25 09:45:00,372.11,372.55,371.41,371.52,10508.0,371.6824,372.1219,370.9832,371.093,10508.0
2025-04-25 09:50:00,371.44,371.83,370.64,371.05,13930.0,371.0131,371.4027,370.2141,370.6236,13930.0
2025-04-25 09:55:00,371.07,371.64,371.06,371.27,4655.0,370.6436,371.2129,370.6336,370.8433,4655.0
2025-04-25 10:00:00,371.49,372.82,371.42,372.03,9608.0,371.0631,372.3915,370.9932,371.6025,9608.0
2025-04-25 10:05:00,372.07,373.62,372.03,373.62,37584.0,371.6424,373.1906,371.6025,373.1906,37584.0
2025-04-25 10:10:00,373.55,373.92,373.38,373.38,23788.0,373.1207,373.4903,372.9509,372.9509,23788.0
2025-04-25 10:15:00,373.64,373.67,373.0,373.28,9073.0,373.2106,373.2406,372.5713,372.851,9073.0
2025-04-25 10:20:00,372.89,372.99,371.01,371.88,8936.0,372.4615,372.5614,370.5836,371.4526,8936.0
2025-04-25 10:25:00,371.82,371.82,370.94,371.32,3934.0,371.3927,371.3927,370.5137,370.8933,3934.0
2025-04-25 10:30:00,371.58,371.97,370.55,371.81,7109.0,371.153,371.5425,370.1242,371.3827,7109.0
2025-04-25 10:35:00,371.91,372.51,371.82,372.5,5392.0,371.4826,372.0819,371.3927,372.0719,5392.0
2025-04-25 10:40:00,372.8,373.15,372.79,373.15,3518.0,372.3716,372.7212,372.3616,372.7212,3518.0
2025-04-25 10:45:00,373.14,373.14,372.77,373.07,1692.0,372.7112,372.7112,372.3416,372.6413,1692.0
2025-04-25 10:50:00,373.01,373.06,372.58,372.6,2547.0,372.5813,372.6313,372.1518,372.1718,2547.0
2025-04-25 10:55:00,372.64,372.76,371.9,372.64,10413.0,372.2118,372.3316,371.4726,372.2118,10413.0
2025-04-25 11:00:00,372.64,372.88,372.09,372.83,3213.0,372.2118,372.4515,371.6624,372.4015,3213.0
2025-04-25 11:05:00,372.84,372.95,372.74,372.86,5731.0,372.4115,372.5214,372.3116,372.4315,5731.0
2025-04-25 11:10:00,372.75,373.35,372.69,373.34,3768.0,372.3216,372.9209,372.2617,372.9109,3768.0
2025-04-25 11:15:00,373.38,373.39,372.61,373.22,2983.0,372.9509,372.9609,372.1818,372.7911,2983.0
2025-04-25 11:20:00,373.29,373.78,373.28,373.64,5107.0,372.861,373.3504,372.851,373.2106,5107.0
2025-04-25 11:25:00,373.62,373.71,373.0,373.0,8626.0,373.1906,373.2805,372.5713,372.5713,8626.0
2025-04-25 11:30:00,372.9,373.33,372.84,373.18,7084.0,372.4715,372.901,372.4115,372.7511,7084.0
2025-04-25 11:35:00,373.19,373.19,372.44,372.69,10915.0,372.7611,372.7611,372.012,372.2617,10915.0
2025-04-25 11:40:00,372.74,373.28,372.47,372.51,2673.0,372.3116,372.851,372.0419,372.0819,2673.0
2025-04-25 11:45:00,372.48,372.92,372.37,372.92,6527.0,372.0519,372.4914,371.9421,372.4914,6527.0
2025-04-25 11:50:00,373.0,373.42,372.99,373.42,5432.0,372.5713,372.9909,372.5614,372.9909,5432.0
2025-04-25 11:55:00,373.31,373.6,373.31,373.43,4639.0,372.881,373.1706,372.881,373.0008,4639.0
2025-04-25 12:00:00,373.29,373.47,373.15,373.37,13177.0,372.861,373.0408,372.7212,372.9409,13177.0
2025-04-25 12:05:00,373.11,373.53,373.09,373.32,4790.0,372.6812,373.1007,372.6612,372.891,4790.0
2025-04-25 12:10:00,373.34,373.6,373.24,373.55,2085.0,372.9109,373.1706,372.8111,373.1207,2085.0
2025-04-25 12:15:00,373.64,373.9,373.53,373.79,2464.0,373.2106,373.4703,373.1007,373.3604,2464.0
2025-04-25 12:20:00,373.72,374.39,373.72,374.39,4162.0,373.2905,373.9597,373.2905,373.9597,4162.0
2025-04-25 12:25:00,374.32,374.63,374.31,374.5,2639.0,373.8898,374.1995,373.8798,374.0696,2639.0
2025-04-25 12:30:00,374.46,374.7,374.39,374.69,4243.0,374.0297,374.2694,373.9597,374.2594,4243.0
2025-04-25 12:35:00,374.8,374.94,374.7,374.92,6092.0,374.3693,374.5091,374.2694,374.4891,6092.0
2025-04-25 12:40:00,375.0,375.3,375.0,375.29,3961.0,374.569,374.8687,374.569,374.8587,3961.0
2025-04-25 12:45:00,375.31,375.31,374.48,374.94,19367.0,374.8787,374.8787,374.0496,374.5091,19367.0
2025-04-25 12:50:00,374.73,375.31,374.72,375.3,61950.0,374.2994,374.8787,374.2894,374.8687,61950.0
2025-04-25 12:55:00,375.31,375.49,375.2,375.44,40620.0,374.8787,375.0585,374.7688,375.0085,40620.0
2025-04-25 13:00:00,375.42,375.72,375.3,375.72,7643.0,374.9886,375.2882,374.8687,375.2882,7643.0
2025-04-25 13:05:00,375.58,376.0,375.58,376.0,2965.0,375.1484,375.5679,375.1484,375.5679,2965.0
2025-04-25 13:10:00,376.16,376.23,375.98,376.23,3222.0,375.7277,375.7976,375.5479,375.7976,3222.0
2025-04-25 13:15:00,376.16,376.48,376.0,376.46,9737.0,375.7277,376.0473,375.5679,376.0274,9737.0
2025-04-25 13:20:00,376.53,376.81,376.52,376.68,4399.0,376.0973,376.377,376.0873,376.2471,4399.0
2025-04-25 13:25:00,376.72,377.1,376.72,377.0,15779.0,376.2871,376.6666,376.2871,376.5667,15779.0
2025-04-25 13:30:00,376.85,376.88,376.34,376.55,3997.0,376.4169,376.4469,375.9075,376.1173,3997.0
2025-04-25 13:35:00,376.62,376.67,374.99,374.99,19140.0,376.1872,376.2371,374.5591,374.5591,19140.0
2025-04-25 13:40:00,374.77,375.92,374.77,375.28,12137.0,374.3393,375.488,374.3393,374.8487,12137.0
2025-04-25 13:45:00,375.27,375.28,374.37,374.81,7512.0,374.8387,374.8487,373.9398,374.3793,7512.0
2025-04-25 13:50:00,374.19,374.48,373.85,373.97,10852.0,373.76,374.0496,373.4204,373.5402,10852.0
2025-04-25 13:55:00,374.15,374.52,373.68,374.46,8478.0,373.72,374.0896,373.2506,374.0297,8478.0
2025-04-25 14:00:00,374.45,375.18,374.31,375.03,4786.0,374.0197,374.7488,373.8798,374.599,4786.0
2025-04-25 14:05:00,375.0,375.53,374.99,375.43,6597.0,374.569,375.0984,374.5591,374.9985,6597.0
2025-04-25 14:10:00,375.56,375.56,375.11,375.28,4887.0,375.1284,375.1284,374.6789,374.8487,4887.0
2025-04-25 14:15:00,375.23,375.68,375.13,375.67,6055.0,374.7988,375.2483,374.6989,375.2383,6055.0
2025-04-25 14:20:00,375.5,376.07,375.49,375.93,4850.0,375.0685,375.6378,375.0585,375.498,4850.0
2025-04-25 14:25:00,375.94,375.98,375.57,375.69,3677.0,375.508,375.5479,375.1384,375.2582,3677.0
2025-04-25 14:30:00,375.78,376.04,375.73,375.88,2871.0,375.3481,375.6078,375.2982,375.448,2871.0
2025-04-25 14:35:00,375.84,376.28,375.84,376.17,3314.0,375.4081,375.8476,375.4081,375.7377,3314.0
2025-04-25 14:40:00,376.31,376.54,376.27,376.54,4419.0,375.8775,376.1073,375.8376,376.1073,4419.0
2025-04-25 14:45:00,376.46,376.49,376.36,376.48,2928.0,376.0274,376.0573,375.9275,376.0473,2928.0
2025-04-25 14:50:00,376.42,376.45,375.62,376.4,7998.0,375.9874,376.0174,375.1883,375.9674,7998.0
2025-04-25 14:55:00,376.38,376.4,375.84,375.98,29474.0,375.9475,375.9674,375.4081,375.5479,29474.0
2025-04-25 15:00:00,375.98,376.5,375.91,376.37,19882.0,375.5479,376.0673,375.478,375.9375,19882.0
2025-04-25 15:05:00,376.42,376.46,376.13,376.26,17821.0,375.9874,376.0274,375.6977,375.8276,17821.0
2025-04-25 15:10:00,376.24,376.27,375.69,375.86,8740.0,375.8076,375.8376,375.2582,375.4281,8740.0
2025-04-25 15:15:00,375.84,376.22,375.7,375.9,7664.0,375.4081,375.7876,375.2682,375.468,7664.0
2025-04-25 15:20:00,375.84,376.36,375.84,376.28,18381.0,375.4081,375.9275,375.4081,375.8476,18381.0
2025-04-25 15:25:00,376.27,376.28,375.67,375.77,16195.0,375.8376,375.8476,375.2383,375.3382,16195.0
2025-04-25 15:30:00,375.68,375.78,375.25,375.63,8395.0,375.2483,375.3481,374.8188,375.1983,8395.0
2025-04-25 15:35:00,375.71,375.75,375.32,375.32,5155.0,375.2782,375.3182,374.8887,374.8887,5155.0
2025-04-25 15:40:00,375.15,375.69,375.0,375.59,12508.0,374.7189,375.2582,374.569,375.1584,12508.0
2025-04-25 15:45:00,375.65,375.65,375.21,375.4,5126.0,375.2183,375.2183,374.7788,374.9686,5126.0
2025-04-25 15:50:00,375.52,376.74,375.52,376.55,71691.0,375.0884,376.307,375.0884,376.1173,71691.0
2025-04-25 15:55:00,376.68,376.83,376.2,376.58,114128.0,376.2471,376.3969,375.7677,376.1472,114128.0
2025-04-28 09:30:00,377.17,377.45,375.46,375.46,75862.0,376.7365,377.0162,375.0285,375.0285,75862.0
2025-04-28 09:35:00,375.81,376.26,375.46,375.67,11571.0,375.3781,375.8276,375.0285,375.2383,11571.0
2025-04-28 09:40:00,375.81,377.74,375.81,377.74,12344.0,375.3781,377.3059,375.3781,377.3059,12344.0
2025-04-28 09:45:00,377.83,378.26,377.1,377.55,27485.0,377.3958,377.8253,376.6666,377.1161,27485.0
2025-04-28 09:50:00,377.47,377.47,376.5,376.63,23930.0,377.0362,377.0362,376.0673,376.1972,23930.0
2025-04-28 09:55:00,376.4,376.4,374.88,375.28,14117.0,375.9674,375.9674,374.4492,374.8487,14117.0
2025-04-28 10:00:00,375.35,375.79,374.5,375.75,7609.0,374.9186,375.3581,374.0696,375.3182,7609.0
2025-04-28 10:05:00,375.93,375.98,375.49,375.97,6439.0,375.498,375.5479,375.0585,375.5379,6439.0
2025-04-28 10:10:00,376.14,376.32,375.66,375.8,28765.0,375.7077,375.8875,375.2283,375.3681,28765.0
2025-04-28 10:15:00,375.84,376.15,375.83,375.94,5966.0,375.4081,375.7177,375.3981,375.508,5966.0
2025-04-28 10:20:00,375.81,376.52,375.58,376.52,8368.0,375.3781,376.0873,375.1484,376.0873,8368.0
2025-04-28 10:25:00,376.6,376.6,375.65,375.74,12525.0,376.1672,376.1672,375.2183,375.3082,12525.0
2025-04-28 10:30:00,375.62,375.67,374.72,375.53,10107.0,375.1883,375.2383,374.2894,375.0984,10107.0
2025-04-28 10:35:00,375.56,376.3,375.52,376.27,19609.0,375.1284,375.8675,375.0884,375.8376,19609.0
2025-04-28 10:40:00,376.16,376.2,375.32,376.2,61194.0,375.7277,375.7677,374.8887,375.7677,61194.0
2025-04-28 10:45:00,376.3,376.56,376.25,376.25,6037.0,375.8675,376.1272,375.8176,375.8176,6037.0
2025-04-28 10:50:00,376.29,376.3,375.48,375.49,3730.0,375.8576,375.8675,375.0485,375.0585,3730.0
2025-04-28 10:55:00,375.67,375.73,375.16,375.26,5396.0,375.2383,375.2982,374.7289,374.8287,5396.0
2025-04-28 11:00:00,375.33,375.69,375.25,375.25,7798.0,374.8987,375.2582,374.8188,374.8188,7798.0
2025-04-28 11:05:00,375.2,375.21,374.15,374.15,13748.0,374.7688,374.7788,373.72,373.72,13748.0
2025-04-28 11:10:00,374.29,374.92,373.97,374.79,20190.0,373.8599,374.4891,373.5402,374.3593,20190.0
2025-04-28 11:15:00,374.33,374.53,373.78,373.88,2055.0,373.8998,374.0996,373.3504,373.4503,2055.0
2025-04-28 11:20:00,373.51,373.66,372.62,372.93,10378.0,373.0808,373.2306,372.1918,372.5014,10378.0
2025-04-28 11:25:00,372.65,372.73,371.94,371.96,4604.0,372.2217,372.3016,371.5126,371.5325,4604.0
2025-04-28 11:30:00,371.99,372.71,371.98,372.49,3541.0,371.5625,372.2817,371.5525,372.0619,3541.0
2025-04-28 11:35:00,372.55,373.11,372.34,373.09,5462.0,372.1219,372.6812,371.9121,372.6612,5462.0
2025-04-28 11:40:00,373.29,373.44,372.76,372.76,1975.0,372.861,373.0108,372.3316,372.3316,1975.0
2025-04-28 11:45:00,372.82,372.88,372.51,372.57,3264.0,372.3915,372.4515,372.0819,372.1418,3264.0
2025-04-28 11:50:00,372.52,373.27,372.51,372.79,2284.0,372.0919,372.841,372.0819,372.3616,2284.0
2025-04-28 11:55:00,373.04,373.04,372.47,372.79,1627.0,372.6113,372.6113,372.0419,372.3616,1627.0
2025-04-28 12:00:00,372.57,372.58,371.94,372.1,4582.0,372.1418,372.1518,371.5126,371.6724,4582.0
2025-04-28 12:05:00,372.12,372.12,371.65,371.83,1437.0,371.6924,371.6924,371.2229,371.4027,1437.0
2025-04-28 12:10:00,371.59,371.69,371.44,371.44,7480.0,371.163,371.2628,371.0131,371.0131,7480.0
2025-04-28 12:15:00,371.81,372.29,371.75,372.0,4677.0,371.3827,371.8622,371.3228,371.5725,4677.0
2025-04-28 12:20:00,372.03,372.06,371.52,371.84,3563.0,371.6025,371.6324,371.093,371.4127,3563.0
2025-04-28 12:25:00,371.84,371.84,371.22,371.44,17497.0,371.4127,371.4127,370.7934,371.0131,17497.0
2025-04-28 12:30:00,371.62,372.09,371.61,371.77,2645.0,371.1929,371.6624,371.1829,371.3428,2645.0
2025-04-28 12:35:00,372.01,372.41,371.92,372.19,3724.0,371.5825,371.982,371.4926,371.7623,3724.0
2025-04-28 12:40:00,372.17,372.44,372.08,372.39,1909.0,371.7423,372.012,371.6524,371.962,1909.0
2025-04-28 12:45:00,372.44,372.91,372.34,372.76,1665.0,372.012,372.4814,371.9121,372.3316,1665.0
2025-04-28 12:50:00,372.83,372.83,372.07,372.36,2797.0,372.4015,372.4015,371.6424,371.9321,2797.0
2025-04-28 12:55:00,372.06,372.13,371.71,372.08,15851.0,371.6324,371.7023,371.2828,371.6524,15851.0
2025-04-28 13:00:00,372.1,372.38,371.96,372.38,2807.0,371.6724,371.9521,371.5325,371.9521,2807.0
2025-04-28 13:05:00,372.04,372.32,371.69,371.7,2122.0,371.6124,371.8921,371.2628,371.2728,2122.0
2025-04-28 13:10:00,371.56,371.7,371.32,371.32,5043.0,371.133,371.2728,370.8933,370.8933,5043.0
2025-04-28 13:15:00,371.7,371.98,371.53,371.86,3388.0,371.2728,371.5525,371.103,371.4326,3388.0
2025-04-28 13:20:00,371.87,371.88,371.51,371.68,14519.0,371.4426,371.4526,371.0831,371.2529,14519.0
2025-04-28 13:25:00,371.52,371.97,371.52,371.6,3728.0,371.093,371.5425,371.093,371.1729,3728.0
2025-04-28 13:30:00,371.32,371.56,371.18,371.56,2641.0,370.8933,371.133,370.7534,371.133,2641.0
2025-04-28 13:35:00,371.55,371.85,371.42,371.85,3005.0,371.123,371.4227,370.9932,371.4227,3005.0
2025-04-28 13:40:00,371.99,372.34,371.81,372.34,5874.0,371.5625,371.9121,371.3827,371.9121,5874.0
2025-04-28 13:45:00,372.35,372.77,372.34,372.72,1124.0,371.9221,372.3416,371.9121,372.2917,1124.0
2025-04-28 13:50:00,372.61,373.0,372.61,372.9,2897.0,372.1818,372.5713,372.1818,372.4715,2897.0
2025-04-28 13:55:00,372.98,373.39,372.94,373.21,7885.0,372.5514,372.9609,372.5114,372.7811,7885.0
2025-04-28 14:00:00,373.43,373.45,373.18,373.38,8697.0,373.0008,373.0208,372.7511,372.9509,8697.0
2025-04-28 14:05:00,373.4,373.5,373.32,373.35,7560.0,372.9709,373.0708,372.891,372.9209,7560.0
2025-04-28 14:10:00,373.34,373.35,373.04,373.35,8689.0,372.9109,372.9209,372.6113,372.9209,8689.0
2025-04-28 14:15:00,373.46,373.46,373.12,373.29,3628.0,373.0308,373.0308,372.6912,372.861,3628.0
2025-04-28 14:20:00,373.27,373.54,373.25,373.54,2089.0,372.841,373.1107,372.8211,373.1107,2089.0
2025-04-28 14:25:00,373.75,374.14,373.71,373.86,7394.0,373.3205,373.71,373.2805,373.4304,7394.0
2025-04-28 14:30:00,373.97,374.04,373.54,373.56,5580.0,373.5402,373.6101,373.1107,373.1307,5580.0
2025-04-28 14:35:00,373.63,374.15,373.57,374.09,5799.0,373.2006,373.72,373.1407,373.6601,5799.0
2025-04-28 14:40:00,374.14,374.42,374.09,374.13,6747.0,373.71,373.9897,373.6601,373.7,6747.0
2025-04-28 14:45:00,374.21,374.4,373.95,374.09,3583.0,373.7799,373.9697,373.5202,373.6601,3583.0
2025-04-28 14:50:00,374.23,374.5,374.18,374.26,5619.0,373.7999,374.0696,373.75,373.8299,5619.0
2025-04-28 14:55:00,374.45,374.45,374.16,374.34,5916.0,374.0197,374.0197,373.73,373.9098,5916.0
2025-04-28 15:00:00,374.35,374.9,374.22,374.86,10325.0,373.9198,374.4692,373.7899,374.4292,10325.0
2025-04-28 15:05:00,374.87,375.14,374.73,375.14,22219.0,374.4392,374.7089,374.2994,374.7089,22219.0
2025-04-28 15:10:00,375.17,375.25,374.74,375.09,14247.0,374.7388,374.8188,374.3093,374.6589,14247.0
2025-04-28 15:15:00,375.12,375.5,375.11,375.46,16351.0,374.6889,375.0685,374.6789,375.0285,16351.0
2025-04-28 15:20:00,375.47,376.04,375.38,375.87,7183.0,375.0385,375.6078,374.9486,375.438,7183.0
2025-04-28 15:25:00,375.67,375.99,375.67,375.84,7814.0,375.2383,375.5579,375.2383,375.4081,7814.0
2025-04-28 15:30:00,375.76,376.05,375.68,376.05,10862.0,375.3282,375.6178,375.2483,375.6178,10862.0
2025-04-28 15:35:00,375.75,376.16,375.59,375.72,4281.0,375.3182,375.7277,375.1584,375.2882,4281.0
2025-04-28 15:40:00,375.72,376.06,375.72,375.96,5074.0,375.2882,375.6278,375.2882,375.5279,5074.0
2025-04-28 15:45:00,375.97,376.25,375.96,376.23,18358.0,375.5379,375.8176,375.5279,375.7976,18358.0
2025-04-28 15:50:00,376.28,377.16,376.25,376.83,25256.0,375.8476,376.7266,375.8176,376.3969,25256.0
2025-04-28 15:55:00,376.65,376.74,376.02,376.1,19454.0,376.2171,376.307,375.5879,375.6678,19454.0
2025-04-29 09:30:00,374.53,375.89,374.47,375.19,29899.0,374.0996,375.458,374.0396,374.7588,29899.0
2025-04-29 09:35:00,375.03,375.22,374.41,374.75,17478.0,374.599,374.7888,373.9797,374.3193,17478.0
2025-04-29 09:40:00,374.72,375.74,374.64,375.67,9050.0,374.2894,375.3082,374.2095,375.2383,9050.0
2025-04-29 09:45:00,375.72,376.52,375.67,376.43,7956.0,375.2882,376.0873,375.2383,375.9974,7956.0
2025-04-29 09:50:00,376.38,376.86,376.0,376.31,127708.0,375.9475,376.4269,375.5679,375.8775,127708.0
2025-04-29 09:55:00,375.93,376.63,375.93,376.06,3057.0,375.498,376.1972,375.498,375.6278,3057.0
2025-04-29 10:00:00,375.94,376.99,375.6,376.91,12058.0,375.508,376.5568,375.1684,376.4768,12058.0
2025-04-29 10:05:00,377.57,378.21,377.57,377.63,7877.0,377.1361,377.7754,377.1361,377.196,7877.0
2025-04-29 10:10:00,377.63,377.64,377.1,377.41,2266.0,377.196,377.206,376.6666,376.9763,2266.0
2025-04-29 10:15:00,377.47,377.53,376.7,376.7,16193.0,377.0362,377.0961,376.2671,376.2671,16193.0
2025-04-29 10:20:00,376.74,376.74,375.95,376.06,4461.0,376.307,376.307,375.5179,375.6278,4461.0
2025-04-29 10:25:00,375.72,375.87,375.35,375.69,7859.0,375.2882,375.438,374.9186,375.2582,7859.0
2025-04-29 10:30:00,376.06,376.48,375.88,376.42,7030.0,375.6278,376.0473,375.448,375.9874,7030.0
2025-04-29 10:35:00,376.52,377.3,376.4,377.27,4565.0,376.0873,376.8664,375.9674,376.8364,4565.0
2025-04-29 10:40:00,377.26,377.31,376.58,376.88,4707.0,376.8264,376.8764,376.1472,376.4469,4707.0
2025-04-29 10:45:00,376.74,377.21,376.65,377.01,3132.0,376.307,376.7765,376.2171,376.5767,3132.0
2025-04-29 10:50:00,376.81,377.28,376.68,377.28,6166.0,376.377,376.8464,376.2471,376.8464,6166.0
2025-04-29 10:55:00,377.52,377.93,377.43,377.65,9027.0,377.0861,377.4957,376.9962,377.216,9027.0
2025-04-29 11:00:00,377.74,378.0,377.51,377.51,3435.0,377.3059,377.5656,377.0762,377.0762,3435.0
2025-04-29 11:05:00,377.37,377.56,377.23,377.56,13408.0,376.9363,377.1261,376.7965,377.1261,13408.0
2025-04-29 11:10:00,377.38,377.38,376.77,376.89,5122.0,376.9463,376.9463,376.337,376.4569,5122.0
2025-04-29 11:15:00,377.12,377.12,376.39,376.39,2952.0,376.6866,376.6866,375.9574,375.9574,2952.0
2025-04-29 11:20:00,376.41,376.76,376.2,376.38,2321.0,375.9774,376.327,375.7677,375.9475,2321.0
2025-04-29 11:25:00,376.27,377.16,376.26,377.09,3662.0,375.8376,376.7266,375.8276,376.6566,3662.0
2025-04-29 11:30:00,376.99,377.05,376.12,376.12,2168.0,376.5568,376.6167,375.6878,375.6878,2168.0
2025-04-29 11:35:00,376.06,376.83,376.06,376.7,1564.0,375.6278,376.3969,375.6278,376.2671,1564.0
2025-04-29 11:40:00,376.96,377.37,376.89,377.25,3291.0,376.5268,376.9363,376.4569,376.8165,3291.0
2025-04-29 11:45:00,377.46,377.48,377.06,377.21,7318.0,377.0262,377.0462,376.6267,376.7765,7318.0
2025-04-29 11:50:00,377.17,377.48,376.95,377.19,2005.0,376.7365,377.0462,376.5168,376.7565,2005.0
2025-04-29 11:55:00,377.14,377.2,376.61,376.8,6062.0,376.7066,376.7665,376.1772,376.367,6062.0
2025-04-29 12:00:00,376.82,377.49,376.68,377.48,3907.0,376.3869,377.0562,376.2471,377.0462,3907.0
2025-04-29 12:05:00,377.4,377.99,377.4,377.99,10143.0,376.9663,377.5556,376.9663,377.5556,10143.0
2025-04-29 12:10:00,377.97,377.97,377.65,377.75,1414.0,377.5356,377.5356,377.216,377.3159,1414.0
2025-04-29 12:15:00,377.74,377.74,377.07,377.14,10170.0,377.3059,377.3059,376.6367,376.7066,10170.0
2025-04-29 12:20:00,377.0,377.34,377.0,377.27,1681.0,376.5667,376.9064,376.5667,376.8364,1681.0
2025-04-29 12:25:00,377.14,377.32,377.11,377.27,3074.0,376.7066,376.8864,376.6766,376.8364,3074.0
2025-04-29 12:30:00,377.28,377.51,377.07,377.5,1364.0,376.8464,377.0762,376.6367,377.0662,1364.0
2025-04-29 12:35:00,377.48,377.67,377.0,377.06,4525.0,377.0462,377.236,376.5667,376.6267,4525.0
2025-04-29 12:40:00,377.26,377.65,377.26,377.49,1280.0,376.8264,377.216,376.8264,377.0562,1280.0
2025-04-29 12:45:00,377.49,377.49,375.95,376.27,3006.0,377.0562,377.0562,375.5179,375.8376,3006.0
2025-04-29 12:50:00,376.29,376.57,376.19,376.46,8711.0,375.8576,376.1372,375.7577,376.0274,8711.0
2025-04-29 12:55:00,376.45,376.45,375.62,376.07,8164.0,376.0174,376.0174,375.1883,375.6378,8164.0
2025-04-29 13:00:00,376.1,376.16,375.9,376.1,4556.0,375.6678,375.7277,375.468,375.6678,4556.0
2025-04-29 13:05:00,376.33,376.44,376.17,376.31,4310.0,375.8975,376.0074,375.7377,375.8775,4310.0
2025-04-29 13:10:00,376.05,376.26,375.81,376.24,5657.0,375.6178,375.8276,375.3781,375.8076,5657.0
2025-04-29 13:15:00,376.3,377.18,376.26,377.18,10209.0,375.8675,376.7465,375.8276,376.7465,10209.0
2025-04-29 13:20:00,377.22,377.4,377.09,377.29,3075.0,376.7865,376.9663,376.6566,376.8564,3075.0
2025-04-29 13:25:00,377.31,377.43,376.86,377.17,2241.0,376.8764,376.9962,376.4269,376.7365,2241.0
2025-04-29 13:30:00,377.14,377.22,377.07,377.18,1447.0,376.7066,376.7865,376.6367,376.7465,1447.0
2025-04-29 13:35:00,377.2,377.56,377.2,377.54,4215.0,376.7665,377.1261,376.7665,377.1061,4215.0
2025-04-29 13:40:00,377.7,378.0,377.69,377.99,6103.0,377.2659,377.5656,377.2559,377.5556,6103.0
2025-04-29 13:45:00,377.91,379.0,377.91,378.88,16684.0,377.4757,378.5644,377.4757,378.4446,16684.0
2025-04-29 13:50:00,378.89,378.98,378.5,378.73,21335.0,378.4546,378.5445,378.065,378.2948,21335.0
2025-04-29 13:55:00,378.99,379.06,378.8,378.91,4778.0,378.5545,378.6244,378.3647,378.4745,4778.0
2025-04-29 14:00:00,378.74,379.18,378.73,379.13,3809.0,378.3047,378.7442,378.2948,378.6943,3809.0
2025-04-29 14:05:00,379.21,379.36,378.76,379.01,11720.0,378.7742,378.924,378.3247,378.5744,11720.0
2025-04-29 14:10:00,378.79,378.95,378.79,378.94,2147.0,378.3547,378.5145,378.3547,378.5045,2147.0
2025-04-29 14:15:00,379.0,379.31,378.93,378.98,7506.0,378.5644,378.8741,378.4945,378.5445,7506.0
2025-04-29 14:20:00,378.96,379.05,378.5,378.98,7195.0,378.5245,378.6144,378.065,378.5445,7195.0
2025-04-29 14:25:00,378.8,379.3,378.79,379.3,3576.0,378.3647,378.8641,378.3547,378.8641,3576.0
2025-04-29 14:30:00,379.17,379.4,378.83,379.09,4727.0,378.7342,378.964,378.3946,378.6543,4727.0
2025-04-29 14:35:00,379.04,379.43,379.04,379.4,7032.0,378.6044,378.9939,378.6044,378.964,7032.0
2025-04-29 14:40:00,379.39,379.46,379.08,379.3,4836.0,378.954,379.0239,378.6444,378.8641,4836.0
2025-04-29 14:45:00,379.25,379.25,378.94,379.03,4476.0,378.8142,378.8142,378.5045,378.5944,4476.0
2025-04-29 14:50:00,378.91,379.05,378.71,379.02,5405.0,378.4745,378.6144,378.2748,378.5844,5405.0
2025-04-29 14:55:00,378.98,379.13,378.63,378.73,2510.0,378.5445,378.6943,378.1949,378.2948,2510.0
2025-04-29 15:00:00,379.01,379.05,378.73,378.77,7255.0,378.5744,378.6144,378.2948,378.3347,7255.0
2025-04-29 15:05:00,378.62,379.33,378.62,378.9,10346.0,378.1849,378.8941,378.1849,378.4646,10346.0
2025-04-29 15:10:00,379.06,379.23,378.75,379.05,7041.0,378.6244,378.7942,378.3147,378.6144,7041.0
2025-04-29 15:15:00,379.0,379.03,378.51,378.6,10583.0,378.5644,378.5944,378.075,378.1649,10583.0
2025-04-29 15:20:00,378.7,378.95,378.65,378.94,53151.0,378.2648,378.5145,378.2148,378.5045,53151.0
2025-04-29 15:25:00,378.92,379.02,378.52,378.71,7322.0,378.4845,378.5844,378.085,378.2748,7322.0
2025-04-29 15:30:00,378.79,378.96,378.74,378.94,6365.0,378.3547,378.5245,378.3047,378.5045,6365.0
2025-04-29 15:35:00,378.84,378.96,378.38,378.69,19650.0,378.4046,378.5245,377.9452,378.2548,19650.0
2025-04-29 15:40:00,378.6,378.64,378.16,378.5,13825.0,378.1649,378.2049,377.7254,378.065,13825.0
2025-04-29 15:45:00,378.44,379.08,378.28,379.05,10318.0,378.0051,378.6444,377.8453,378.6144,10318.0
2025-04-29 15:50:00,379.22,379.35,378.99,379.09,25069.0,378.7842,378.914,378.5545,378.6543,25069.0
2025-04-29 15:55:00,379.11,379.11,378.24,378.57,19272.0,378.6743,378.6743,377.8053,378.1349,19272.0
2025-04-30 09:30:00,371.67,371.84,370.14,371.84,54383.0,371.2429,371.4127,369.7146,371.4127,54383.0
2025-04-30 09:35:00,371.93,371.93,369.87,369.87,22540.0,371.5026,371.5026,369.4449,369.4449,22540.0
2025-04-30 09:40:00,369.96,370.15,368.65,369.54,18432.0,369.5348,369.7246,368.2263,369.1153,18432.0
2025-04-30 09:45:00,369.54,370.38,369.06,370.38,7668.0,369.1153,369.9543,368.6359,369.9543,7668.0
2025-04-30 09:50:00,370.41,370.41,369.25,369.31,12057.0,369.9843,369.9843,368.8256,368.8856,12057.0
2025-04-30 09:55:00,369.66,369.66,368.32,368.35,171839.0,369.2352,369.2352,367.8967,367.9267,171839.0
2025-04-30 10:00:00,368.38,369.69,368.38,369.63,10370.0,367.9566,369.2651,367.9566,369.2052,10370.0
2025-04-30 10:05:00,369.47,370.47,369.32,370.47,2204.0,369.0454,370.0442,368.8956,370.0442,2204.0
2025-04-30 10:10:00,370.33,371.15,370.06,370.98,6128.0,369.9044,370.7235,369.6347,370.5537,6128.0
2025-04-30 10:15:00,371.13,371.38,370.76,371.38,10728.0,370.7035,370.9532,370.3339,370.9532,10728.0
2025-04-30 10:20:00,371.38,371.87,371.23,371.83,7350.0,370.9532,371.4426,370.8034,371.4027,7350.0
2025-04-30 10:25:00,371.76,372.25,371.56,372.23,12254.0,371.3328,371.8222,371.133,371.8022,12254.0
2025-04-30 10:30:00,372.13,372.84,371.95,372.37,8055.0,371.7023,372.4115,371.5225,371.9421,8055.0
2025-04-30 10:35:00,372.26,372.26,371.51,372.12,4251.0,371.8322,371.8322,371.0831,371.6924,4251.0
2025-04-30 10:40:00,371.98,372.77,371.51,372.61,3490.0,371.5525,372.3416,371.0831,372.1818,3490.0
2025-04-30 10:45:00,372.34,372.53,371.95,372.37,8516.0,371.9121,372.1019,371.5225,371.9421,8516.0
2025-04-30 10:50:00,372.39,372.8,371.67,372.33,3572.0,371.962,372.3716,371.2429,371.9021,3572.0
2025-04-30 10:55:00,371.99,372.94,371.99,372.77,4122.0,371.5625,372.5114,371.5625,372.3416,4122.0
2025-04-30 11:00:00,372.48,373.55,372.47,373.19,4614.0,372.0519,373.1207,372.0419,372.7611,4614.0
2025-04-30 11:05:00,373.2,373.79,373.2,373.7,4436.0,372.7711,373.3604,372.7711,373.2705,4436.0
2025-04-30 11:10:00,373.64,374.03,373.56,373.83,10339.0,373.2106,373.6002,373.1307,373.4004,10339.0
2025-04-30 11:15:00,373.78,374.13,373.64,373.92,2473.0,373.3504,373.7,373.2106,373.4903,2473.0
2025-04-30 11:20:00,374.0,374.57,373.93,374.0,11049.0,373.5702,374.1395,373.5003,373.5702,11049.0
2025-04-30 11:25:00,373.59,374.31,373.38,374.1,7648.0,373.1607,373.8798,372.9509,373.6701,7648.0
2025-04-30 11:30:00,374.01,374.35,373.94,374.19,7356.0,373.5802,373.9198,373.5103,373.76,7356.0
2025-04-30 11:35:00,374.08,374.3,373.76,373.96,4445.0,373.6501,373.8698,373.3305,373.5302,4445.0
2025-04-30 11:40:00,374.17,374.66,373.92,374.51,9860.0,373.74,374.2294,373.4903,374.0796,9860.0
2025-04-30 11:45:00,374.72,374.72,374.35,374.57,9098.0,374.2894,374.2894,373.9198,374.1395,9098.0
2025-04-30 11:50:00,374.63,374.72,374.02,374.4,6951.0,374.1995,374.2894,373.5902,373.9697,6951.0
2025-04-30 11:55:00,374.43,374.9,374.01,374.68,5237.0,373.9997,374.4692,373.5802,374.2494,5237.0
2025-04-30 12:00:00,374.64,374.88,374.46,374.59,2905.0,374.2095,374.4492,374.0297,374.1595,2905.0
2025-04-30 12:05:00,374.75,375.25,374.75,374.85,6047.0,374.3193,374.8188,374.3193,374.4192,6047.0
2025-04-30 12:10:00,374.51,374.59,374.21,374.22,5440.0,374.0796,374.1595,373.7799,373.7899,5440.0
2025-04-30 12:15:00,374.32,374.36,373.97,374.07,4016.0,373.8898,373.9298,373.5402,373.6401,4016.0
2025-04-30 12:20:00,374.05,374.05,373.43,373.48,6567.0,373.6201,373.6201,373.0008,373.0508,6567.0
2025-04-30 12:25:00,373.46,373.57,373.21,373.52,5003.0,373.0308,373.1407,372.7811,373.0907,5003.0
2025-04-30 12:30:00,373.42,373.42,373.01,373.13,4451.0,372.9909,372.9909,372.5813,372.7012,4451.0
2025-04-30 12:35:00,373.0,374.24,373.0,374.18,6963.0,372.5713,373.8099,372.5713,373.75,6963.0
2025-04-30 12:40:00,374.3,374.3,374.18,374.24,820.0,373.8698,373.8698,373.75,373.8099,820.0
2025-04-30 12:45:00,373.98,374.15,373.8,373.93,3018.0,373.5502,373.72,373.3704,373.5003,3018.0
2025-04-30 12:50:00,374.01,374.38,373.94,374.38,3087.0,373.5802,373.9498,373.5103,373.9498,3087.0
2025-04-30 12:55:00,374.36,374.46,374.31,374.32,724.0,373.9298,374.0297,373.8798,373.8898,724.0
2025-04-30 13:00:00,374.58,374.71,374.23,374.25,2134.0,374.1495,374.2794,373.7999,373.8199,2134.0
2025-04-30 13:05:00,374.01,374.01,373.5,373.5,722.0,373.5802,373.5802,373.0708,373.0708,722.0
2025-04-30 13:10:00,373.47,373.48,372.54,373.0,3112.0,373.0408,373.0508,372.1119,372.5713,3112.0
2025-04-30 13:15:00,373.22,373.85,373.21,373.63,2994.0,372.7911,373.4204,372.7811,373.2006,2994.0
2025-04-30 13:20:00,373.71,373.88,373.7,373.88,2320.0,373.2805,373.4503,373.2705,373.4503,2320.0
2025-04-30 13:25:00,374.0,374.78,374.0,374.77,1017.0,373.5702,374.3493,373.5702,374.3393,1017.0
2025-04-30 13:30:00,374.83,375.39,374.63,375.39,3316.0,374.3992,374.9586,374.1995,374.9586,3316.0
2025-04-30 13:35:00,375.31,375.73,375.3,375.31,11514.0,374.8787,375.2982,374.8687,374.8787,11514.0
2025-04-30 13:40:00,375.2,375.52,375.19,375.48,3093.0,374.7688,375.0884,374.7588,375.0485,3093.0
2025-04-30 13:45:00,375.2,375.39,375.15,375.17,1550.0,374.7688,374.9586,374.7189,374.7388,1550.0
2025-04-30 13:50:00,375.31,375.59,375.3,375.55,3277.0,374.8787,375.1584,374.8687,375.1184,3277.0
2025-04-30 13:55:00,375.52,375.58,375.1,375.15,1630.0,375.0884,375.1484,374.6689,374.7189,1630.0
2025-04-30 14:00:00,375.31,375.31,374.85,375.16,2945.0,374.8787,374.8787,374.4192,374.7289,2945.0
2025-04-30 14:05:00,375.09,377.16,374.84,375.43,21758.0,374.6589,376.7266,374.4092,374.9985,21758.0
2025-04-30 14:10:00,375.66,376.72,375.66,375.86,12686.0,375.2283,376.2871,375.2283,375.4281,12686.0
2025-04-30 14:15:00,376.09,376.39,375.99,376.08,6405.0,375.6578,375.9574,375.5579,375.6478,6405.0
2025-04-30 14:20:00,376.25,376.29,375.75,376.0,2974.0,375.8176,375.8576,375.3182,375.5679,2974.0
2025-04-30 14:25:00,375.98,376.14,374.94,375.25,7493.0,375.5479,375.7077,374.5091,374.8188,7493.0
2025-04-30 14:30:00,375.33,375.75,375.29,375.51,5579.0,374.8987,375.3182,374.8587,375.0785,5579.0
2025-04-30 14:35:00,375.38,375.38,374.59,374.63,5338.0,374.9486,374.9486,374.1595,374.1995,5338.0
2025-04-30 14:40:00,374.61,374.89,374.43,374.63,5176.0,374.1795,374.4592,373.9997,374.1995,5176.0
2025-04-30 14:45:00,374.69,375.76,374.68,375.65,11817.0,374.2594,375.3282,374.2494,375.2183,11817.0
2025-04-30 14:50:00,375.65,375.84,375.3,375.42,3407.0,375.2183,375.4081,374.8687,374.9886,3407.0
2025-04-30 14:55:00,375.47,375.49,374.78,374.78,4219.0,375.0385,375.0585,374.3493,374.3493,4219.0
2025-04-30 15:00:00,375.18,375.42,375.08,375.37,3928.0,374.7488,374.9886,374.6489,374.9386,3928.0
2025-04-30 15:05:00,375.29,375.45,375.17,375.31,5737.0,374.8587,375.0185,374.7388,374.8787,5737.0
2025-04-30 15:10:00,375.23,375.71,375.11,375.64,9054.0,374.7988,375.2782,374.6789,375.2083,9054.0
2025-04-30 15:15:00,375.67,375.72,375.21,375.28,15059.0,375.2383,375.2882,374.7788,374.8487,15059.0
2025-04-30 15:20:00,375.24,375.72,375.14,375.37,10010.0,374.8088,375.2882,374.7089,374.9386,10010.0
2025-04-30 15:25:00,375.29,375.3,374.65,374.91,9053.0,374.8587,374.8687,374.2194,374.4791,9053.0
2025-04-30 15:30:00,374.91,375.18,374.78,374.9,22960.0,374.4791,374.7488,374.3493,374.4692,22960.0
2025-04-30 15:35:00,374.87,375.52,374.74,375.18,12873.0,374.4392,375.0884,374.3093,374.7488,12873.0
2025-04-30 15:40:00,375.22,376.1,375.09,376.07,15106.0,374.7888,375.6678,374.6589,375.6378,15106.0
2025-04-30 15:45:00,376.3,377.03,376.3,376.97,2906.0,375.8675,376.5967,375.8675,376.5368,2906.0
2025-04-30 15:50:00,376.94,379.12,376.92,378.69,26216.0,376.5068,378.6843,376.4868,378.2548,26216.0
2025-04-30 15:55:00,378.65,379.9,378.0,378.29,70660.0,378.2148,379.4634,377.5656,377.8553,70660.0
2025-05-01 09:30:00,385.92,386.81,385.4,385.78,67165.0,385.4765,386.3655,384.9571,385.3367,67165.0
2025-05-01 09:35:00,385.78,386.16,384.8,384.9,14199.0,385.3367,385.7162,384.3578,384.4577,14199.0
2025-05-01 09:40:00,385.15,385.7,384.67,385.7,9399.0,384.7074,385.2567,384.2279,385.2567,9399.0
2025-05-01 09:45:00,385.67,386.44,385.44,386.17,6268.0,385.2268,385.9959,384.997,385.7262,6268.0
2025-05-01 09:50:00,385.98,386.31,385.38,385.38,81366.0,385.5364,385.866,384.9371,384.9371,81366.0
2025-05-01 09:55:00,385.45,385.45,384.0,384.04,9602.0,385.007,385.007,383.5587,383.5987,9602.0
2025-05-01 10:00:00,384.19,385.68,383.87,384.41,18706.0,383.7485,385.2368,383.4288,383.9682,18706.0
2025-05-01 10:05:00,384.75,385.49,384.48,384.57,11469.0,384.3078,385.047,384.0381,384.128,11469.0
2025-05-01 10:10:00,384.53,384.82,384.13,384.82,3337.0,384.0881,384.3778,383.6885,384.3778,3337.0
2025-05-01 10:15:00,385.05,385.67,385.04,385.33,5608.0,384.6075,385.2268,384.5975,384.8872,5608.0
2025-05-01 10:20:00,385.43,386.28,385.43,386.17,7285.0,384.9871,385.8361,384.9871,385.7262,7285.0
2025-05-01 10:25:00,386.14,386.78,386.14,386.78,5012.0,385.6962,386.3355,385.6962,386.3355,5012.0
2025-05-01 10:30:00,386.75,386.77,386.23,386.65,10204.0,386.3055,386.3255,385.7861,386.2057,10204.0
2025-05-01 10:35:00,386.66,387.23,386.57,387.21,10669.0,386.2156,386.785,386.1257,386.765,10669.0
2025-05-01 10:40:00,387.26,387.64,387.06,387.09,16766.0,386.815,387.1945,386.6152,386.6451,16766.0
2025-05-01 10:45:00,387.01,387.56,386.97,387.4,7263.0,386.5652,387.1146,386.5253,386.9548,7263.0
2025-05-01 10:50:00,387.36,387.63,387.06,387.06,1561.0,386.9148,387.1845,386.6152,386.6152,1561.0
2025-05-01 10:55:00,387.6,387.96,387.55,387.84,5043.0,387.1546,387.5141,387.1046,387.3943,5043.0
2025-05-01 11:00:00,387.86,387.98,387.39,387.66,5640.0,387.4143,387.5341,386.9448,387.2145,5640.0
2025-05-01 11:05:00,387.85,388.12,387.77,387.99,12661.0,387.4043,387.674,387.3244,387.5441,12661.0
2025-05-01 11:10:00,388.03,388.26,388.02,388.25,2847.0,387.5841,387.8138,387.5741,387.8038,2847.0
2025-05-01 11:15:00,388.43,388.71,388.23,388.51,10637.0,387.9836,388.2633,387.7838,388.0635,10637.0
2025-05-01 11:20:00,388.41,388.56,388.01,388.01,4004.0,387.9636,388.1135,387.5641,387.5641,4004.0
2025-05-01 11:25:00,388.14,388.14,387.82,387.82,4634.0,387.6939,387.6939,387.3743,387.3743,4634.0
2025-05-01 11:30:00,387.66,387.73,387.05,387.26,11488.0,387.2145,387.2844,386.6052,386.815,11488.0
2025-05-01 11:35:00,387.27,387.6,387.27,387.33,4094.0,386.8249,387.1546,386.8249,386.8849,4094.0
2025-05-01 11:40:00,387.21,387.43,386.9,386.9,2172.0,386.765,386.9848,386.4554,386.4554,2172.0
2025-05-01 11:45:00,386.87,387.0,386.69,386.69,3868.0,386.4254,386.5552,386.2456,386.2456,3868.0
2025-05-01 11:50:00,386.54,386.71,386.21,386.31,5903.0,386.0958,386.2656,385.7662,385.866,5903.0
2025-05-01 11:55:00,386.19,386.19,384.96,385.42,3500.0,385.7462,385.7462,384.5176,384.9771,3500.0
2025-05-01 12:00:00,385.4,385.91,385.25,385.61,9886.0,384.9571,385.4665,384.8073,385.1668,9886.0
2025-05-01 12:05:00,385.68,386.19,385.61,386.19,3015.0,385.2368,385.7462,385.1668,385.7462,3015.0
2025-05-01 12:10:00,386.25,386.25,385.75,386.1,5617.0,385.8061,385.8061,385.3067,385.6563,5617.0
2025-05-01 12:15:00,385.61,385.61,384.69,385.17,10362.0,385.1668,385.1668,384.2479,384.7274,10362.0
2025-05-01 12:20:00,385.22,385.36,384.93,384.93,8051.0,384.7773,384.9171,384.4876,384.4876,8051.0
2025-05-01 12:25:00,385.52,385.9,385.51,385.65,1301.0,385.077,385.4565,385.067,385.2068,1301.0
2025-05-01 12:30:00,385.59,385.92,385.57,385.82,2483.0,385.1469,385.4765,385.1269,385.3766,2483.0
2025-05-01 12:35:00,385.84,386.2,385.83,386.0,1389.0,385.3966,385.7562,385.3866,385.5564,1389.0
2025-05-01 12:40:00,385.83,385.86,385.37,385.66,11622.0,385.3866,385.4166,384.9271,385.2168,11622.0
2025-05-01 12:45:00,385.61,385.65,385.0,385.0,3744.0,385.1668,385.2068,384.5575,384.5575,3744.0
2025-05-01 12:50:00,385.06,385.31,384.78,385.09,2477.0,384.6175,384.8672,384.3378,384.6474,2477.0
2025-05-01 12:55:00,385.04,385.52,385.03,385.18,10534.0,384.5975,385.077,384.5875,384.7373,10534.0
2025-05-01 13:00:00,385.11,386.17,385.1,386.17,6012.0,384.6674,385.7262,384.6574,385.7262,6012.0
2025-05-01 13:05:00,386.06,386.53,386.04,386.47,3980.0,385.6163,386.0858,385.5964,386.0259,3980.0
2025-05-01 13:10:00,386.46,386.64,386.39,386.43,1061.0,386.0159,386.1957,385.946,385.9859,1061.0
2025-05-01 13:15:00,386.55,386.86,386.52,386.68,3218.0,386.1058,386.4154,386.0758,386.2356,3218.0
2025-05-01 13:20:00,386.78,386.88,386.71,386.72,7261.0,386.3355,386.4354,386.2656,386.2756,7261.0
2025-05-01 13:25:00,386.77,386.77,386.07,386.29,7331.0,386.3255,386.3255,385.6263,385.8461,7331.0
2025-05-01 13:30:00,386.25,386.42,386.22,386.37,4066.0,385.8061,385.9759,385.7761,385.926,4066.0
2025-05-01 13:35:00,386.54,386.54,386.1,386.16,4008.0,386.0958,386.0958,385.6563,385.7162,4008.0
2025-05-01 13:40:00,385.88,385.88,385.23,385.23,1660.0,385.4365,385.4365,384.7873,384.7873,1660.0
2025-05-01 13:45:00,385.33,385.86,385.16,385.77,4740.0,384.8872,385.4166,384.7174,385.3267,4740.0
2025-05-01 13:50:00,385.84,386.01,385.5,385.91,14869.0,385.3966,385.5664,385.057,385.4665,14869.0
2025-05-01 13:55:00,385.93,386.08,385.68,386.02,4424.0,385.4865,385.6363,385.2368,385.5764,4424.0
2025-05-01 14:00:00,385.85,386.27,385.85,386.22,3321.0,385.4066,385.8261,385.4066,385.7761,3321.0
2025-05-01 14:05:00,386.25,386.94,386.1,386.94,5007.0,385.8061,386.4953,385.6563,386.4953,5007.0
2025-05-01 14:10:00,386.89,387.06,386.82,386.82,11005.0,386.4454,386.6152,386.3755,386.3755,11005.0
2025-05-01 14:15:00,386.87,387.15,386.81,386.94,4484.0,386.4254,386.7051,386.3655,386.4953,4484.0
2025-05-01 14:20:00,387.05,387.05,386.43,386.44,14727.0,386.6052,386.6052,385.9859,385.9959,14727.0
2025-05-01 14:25:00,386.61,386.74,386.15,386.7,5188.0,386.1657,386.2955,385.7062,386.2556,5188.0
2025-05-01 14:30:00,386.75,387.04,386.74,386.92,11322.0,386.3055,386.5952,386.2955,386.4753,11322.0
2025-05-01 14:35:00,386.89,386.94,386.62,386.85,4446.0,386.4454,386.4953,386.1757,386.4054,4446.0
2025-05-01 14:40:00,386.93,387.1,386.77,387.05,6326.0,386.4853,386.6551,386.3255,386.6052,6326.0
2025-05-01 14:45:00,387.17,387.36,386.87,387.22,43285.0,386.7251,386.9148,386.4254,386.775,43285.0
2025-05-01 14:50:00,387.16,387.26,386.73,386.74,4917.0,386.7151,386.815,386.2856,386.2955,4917.0
2025-05-01 14:55:00,386.73,387.03,386.68,386.85,5022.0,386.2856,386.5852,386.2356,386.4054,5022.0
2025-05-01 15:00:00,386.68,386.81,386.33,386.78,7869.0,386.2356,386.3655,385.886,386.3355,7869.0
2025-05-01 15:05:00,386.82,386.82,386.35,386.46,3031.0,386.3755,386.3755,385.906,386.0159,3031.0
2025-05-01 15:10:00,386.21,386.61,386.0,386.51,4377.0,385.7662,386.1657,385.5564,386.0658,4377.0
2025-05-01 15:15:00,386.5,386.63,386.35,386.57,9244.0,386.0558,386.1857,385.906,386.1257,9244.0
2025-05-01 15:20:00,386.71,386.75,386.46,386.58,23295.0,386.2656,386.3055,386.0159,386.1357,23295.0
2025-05-01 15:25:00,386.53,386.79,386.4,386.67,6862.0,386.0858,386.3455,385.9559,386.2256,6862.0
2025-05-01 15:30:00,386.74,386.78,386.55,386.55,7218.0,386.2955,386.3355,386.1058,386.1058,7218.0
2025-05-01 15:35:00,386.49,386.57,386.12,386.17,7360.0,386.0458,386.1257,385.6763,385.7262,7360.0
2025-05-01 15:40:00,386.2,386.29,385.94,386.06,4911.0,385.7562,385.8461,385.4965,385.6163,4911.0
2025-05-01 15:45:00,386.03,386.68,386.03,386.55,8795.0,385.5864,386.2356,385.5864,386.1058,8795.0
2025-05-01 15:50:00,386.7,386.85,385.01,385.14,32537.0,386.2556,386.4054,384.5675,384.6974,32537.0
2025-05-01 15:55:00,385.31,385.31,383.48,383.7,26326.0,384.8672,384.8672,383.0393,383.259,26326.0
2025-05-02 09:30:00,387.77,388.25,387.07,387.23,58045.0,387.3244,387.8038,386.6252,386.785,58045.0
2025-05-02 09:35:00,387.36,387.6,386.17,387.45,12122.0,386.9148,387.1546,385.7262,387.0047,12122.0
2025-05-02 09:40:00,387.6,388.1,387.29,387.85,11939.0,387.1546,387.654,386.8449,387.4043,11939.0
2025-05-02 09:45:00,387.95,388.0,386.68,386.93,16904.0,387.5042,387.5541,386.2356,386.4853,16904.0
2025-05-02 09:50:00,386.9,387.42,386.29,387.22,15025.0,386.4554,386.9748,385.8461,386.775,15025.0
2025-05-02 09:55:00,387.2,387.65,386.84,387.31,9904.0,386.755,387.2045,386.3954,386.8649,9904.0
2025-05-02 10:00:00,387.41,388.34,387.01,388.01,6421.0,386.9648,387.8937,386.5652,387.5641,6421.0
2025-05-02 10:05:00,388.28,388.47,388.07,388.32,11056.0,387.8338,388.0236,387.624,387.8737,11056.0
2025-05-02 10:10:00,388.37,388.6,388.01,388.55,7418.0,387.9237,388.1534,387.5641,388.1035,7418.0
2025-05-02 10:15:00,388.5,389.0,388.38,388.63,9662.0,388.0535,388.553,387.9337,388.1834,9662.0
2025-05-02 10:20:00,388.53,388.53,387.94,388.43,22466.0,388.0835,388.0835,387.4942,387.9836,22466.0
2025-05-02 10:25:00,388.6,389.35,388.6,389.27,18752.0,388.1534,388.9025,388.1534,388.8226,18752.0
2025-05-02 10:30:00,389.2,389.2,388.34,388.89,7971.0,388.7527,388.7527,387.8937,388.4431,7971.0
2025-05-02 10:35:00,388.91,388.91,388.46,388.86,3133.0,388.4631,388.4631,388.0136,388.4131,3133.0
2025-05-02 10:40:00,388.86,388.96,388.04,388.24,2664.0,388.4131,388.513,387.5941,387.7938,2664.0
2025-05-02 10:45:00,388.23,388.59,388.1,388.44,15939.0,387.7838,388.1434,387.654,387.9936,15939.0
2025-05-02 10:50:00,388.31,388.53,388.0,388.42,5425.0,387.8637,388.0835,387.5541,387.9736,5425.0
2025-05-02 10:55:00,388.37,388.75,388.16,388.69,6896.0,387.9237,388.3032,387.7139,388.2433,6896.0
2025-05-02 11:00:00,388.75,388.9,388.55,388.63,1210.0,388.3032,388.4531,388.1035,388.1834,1210.0
2025-05-02 11:05:00,388.69,389.0,388.55,388.71,13883.0,388.2433,388.553,388.1035,388.2633,13883.0
2025-05-02 11:10:00,388.79,389.11,388.71,389.11,5025.0,388.3432,388.6628,388.2633,388.6628,5025.0
2025-05-02 11:15:00,389.04,389.52,388.98,389.23,6642.0,388.5929,389.0724,388.533,388.7827,6642.0
2025-05-02 11:20:00,389.15,389.19,388.63,388.74,2934.0,388.7028,388.7427,388.1834,388.2933,2934.0
2025-05-02 11:25:00,388.77,388.78,388.31,388.41,3966.0,388.3232,388.3332,387.8637,387.9636,3966.0
2025-05-02 11:30:00,388.37,388.95,388.28,388.79,10344.0,387.9237,388.503,387.8338,388.3432,10344.0
2025-05-02 11:35:00,388.8,389.11,388.7,389.04,10484.0,388.3532,388.6628,388.2533,388.5929,10484.0
2025-05-02 11:40:00,389.09,389.25,388.91,389.25,10957.0,388.6428,388.8027,388.4631,388.8027,10957.0
2025-05-02 11:45:00,389.27,389.49,389.23,389.49,2302.0,388.8226,389.0424,388.7827,389.0424,2302.0
2025-05-02 11:50:00,389.4,389.54,389.08,389.18,4573.0,388.9525,389.0923,388.6329,388.7327,4573.0
2025-05-02 11:55:00,389.34,389.71,389.27,389.71,8301.0,388.8926,389.2621,388.8226,389.2621,8301.0
2025-05-02 12:00:00,389.63,390.68,389.61,390.41,22891.0,389.1822,390.231,389.1623,389.9613,22891.0
2025-05-02 12:05:00,390.83,390.9,390.13,390.22,10093.0,390.3808,390.4508,389.6817,389.7715,10093.0
2025-05-02 12:10:00,390.27,390.81,390.16,390.64,5143.0,389.8215,390.3609,389.7116,390.1911,5143.0
2025-05-02 12:15:00,390.84,390.87,390.55,390.8,110215.0,390.3908,390.4208,390.1012,390.3509,110215.0
2025-05-02 12:20:00,390.8,390.84,390.48,390.49,2731.0,390.3509,390.3908,390.0313,390.0412,2731.0
2025-05-02 12:25:00,390.48,390.56,390.2,390.24,2297.0,390.0313,390.1112,389.7516,389.7915,2297.0
2025-05-02 12:30:00,390.26,390.47,390.2,390.39,2259.0,389.8115,390.0213,389.7516,389.9414,2259.0
2025-05-02 12:35:00,390.36,390.91,390.31,390.87,4100.0,389.9114,390.4608,389.8614,390.4208,4100.0
2025-05-02 12:40:00,390.82,390.91,390.45,390.83,5617.0,390.3709,390.4608,390.0013,390.3808,5617.0
2025-05-02 12:45:00,390.84,390.94,390.72,390.76,2538.0,390.3908,390.4907,390.271,390.3109,2538.0
2025-05-02 12:50:00,390.76,390.8,390.4,390.77,3232.0,390.3109,390.3509,389.9513,390.3209,3232.0
2025-05-02 12:55:00,390.71,390.71,390.44,390.44,1885.0,390.261,390.261,389.9913,389.9913,1885.0
2025-05-02 13:00:00,390.32,390.68,390.31,390.48,2413.0,389.8714,390.231,389.8614,390.0313,2413.0
2025-05-02 13:05:00,390.5,390.55,389.85,389.87,4161.0,390.0512,390.1012,389.402,389.422,4161.0
2025-05-02 13:10:00,389.96,390.06,389.71,389.89,7164.0,389.5118,389.6117,389.2621,389.4419,7164.0
2025-05-02 13:15:00,390.0,390.03,389.58,389.81,35709.0,389.5518,389.5818,389.1323,389.362,35709.0
2025-05-02 13:20:00,389.85,390.3,389.73,389.73,5026.0,389.402,389.8515,389.2821,389.2821,5026.0
2025-05-02 13:25:00,389.75,390.17,389.58,389.95,4689.0,389.3021,389.7216,389.1323,389.5019,4689.0
2025-05-02 13:30:00,389.87,389.94,389.8,389.8,2202.0,389.422,389.4919,389.352,389.352,2202.0
2025-05-02 13:35:00,389.87,390.18,389.79,390.18,2566.0,389.422,389.7316,389.342,389.7316,2566.0
2025-05-02 13:40:00,390.04,390.09,389.75,390.08,13119.0,389.5918,389.6417,389.3021,389.6317,13119.0
2025-05-02 13:45:00,390.16,390.45,390.02,390.02,2594.0,389.7116,390.0013,389.5718,389.5718,2594.0
2025-05-02 13:50:00,390.15,390.24,389.88,390.2,2964.0,389.7016,389.7915,389.4319,389.7516,2964.0
2025-05-02 13:55:00,390.26,390.26,390.03,390.14,5793.0,389.8115,389.8115,389.5818,389.6916,5793.0
2025-05-02 14:00:00,390.28,390.53,390.27,390.4,2996.0,389.8315,390.0812,389.8215,389.9513,2996.0
2025-05-02 14:05:00,390.6,390.67,390.48,390.56,7797.0,390.1511,390.221,390.0313,390.1112,7797.0
2025-05-02 14:10:00,390.6,390.78,390.48,390.63,2481.0,390.1511,390.3309,390.0313,390.1811,2481.0
2025-05-02 14:15:00,390.57,390.67,390.44,390.44,6251.0,390.1211,390.221,389.9913,389.9913,6251.0
2025-05-02 14:20:00,390.48,390.55,390.3,390.52,5322.0,390.0313,390.1012,389.8515,390.0712,5322.0
2025-05-02 14:25:00,390.44,390.55,390.36,390.38,5767.0,389.9913,390.1012,389.9114,389.9314,5767.0
2025-05-02 14:30:00,390.5,390.55,390.42,390.55,3064.0,390.0512,390.1012,389.9713,390.1012,3064.0
2025-05-02 14:35:00,390.59,390.97,390.55,390.71,4751.0,390.1411,390.5207,390.1012,390.261,4751.0
2025-05-02 14:40:00,390.74,390.76,390.58,390.66,4769.0,390.291,390.3109,390.1311,390.211,4769.0
2025-05-02 14:45:00,390.62,390.62,389.72,389.73,1984.0,390.1711,390.1711,389.2721,389.2821,1984.0
2025-05-02 14:50:00,389.62,390.02,389.44,390.02,9351.0,389.1722,389.5718,388.9924,389.5718,9351.0
2025-05-02 14:55:00,390.07,390.07,389.75,389.81,6262.0,389.6217,389.6217,389.3021,389.362,6262.0
2025-05-02 15:00:00,389.78,389.78,389.27,389.27,5661.0,389.3321,389.3321,388.8226,388.8226,5661.0
2025-05-02 15:05:00,389.05,389.62,389.0,389.61,4884.0,388.6029,389.1722,388.553,389.1623,4884.0
2025-05-02 15:10:00,389.66,389.66,389.14,389.27,10932.0,389.2122,389.2122,388.6928,388.8226,10932.0
2025-05-02 15:15:00,389.28,389.82,389.24,389.81,47030.0,388.8326,389.372,388.7927,389.362,47030.0
2025-05-02 15:20:00,389.78,390.09,389.76,389.93,36379.0,389.3321,389.6417,389.3121,389.4819,36379.0
2025-05-02 15:25:00,389.82,390.07,389.82,389.95,5876.0,389.372,389.6217,389.372,389.5019,5876.0
2025-05-02 15:30:00,389.84,389.93,389.53,389.63,19102.0,389.392,389.4819,389.0823,389.1822,19102.0
2025-05-02 15:35:00,389.75,389.82,389.37,389.81,80406.0,389.3021,389.372,388.9225,389.362,80406.0
2025-05-02 15:40:00,389.92,389.92,389.55,389.6,14020.0,389.4719,389.4719,389.1023,389.1523,14020.0
2025-05-02 15:45:00,389.29,389.29,388.58,388.61,7084.0,388.8426,388.8426,388.1334,388.1634,7084.0
2025-05-02 15:50:00,388.76,389.76,388.76,389.76,35631.0,388.3132,389.3121,388.3132,389.3121,35631.0
2025-05-02 15:55:00,389.55,389.69,389.09,389.28,22793.0,389.1023,389.2422,388.6428,388.8326,22793.0
2025-05-05 09:30:00,386.01,386.97,386.01,386.97,42699.0,385.5664,386.5253,385.5664,386.5253,42699.0
2025-05-05 09:35:00,387.16,387.34,386.69,386.69,12071.0,386.7151,386.8949,386.2456,386.2456,12071.0
2025-05-05 09:40:00,386.42,387.07,385.93,386.8,73649.0,385.9759,386.6252,385.4865,386.3555,73649.0
2025-05-05 09:45:00,386.7,387.16,386.7,387.16,14461.0,386.2556,386.7151,386.2556,386.7151,14461.0
2025-05-05 09:50:00,386.75,386.93,386.31,386.74,9144.0,386.3055,386.4853,385.866,386.2955,9144.0
2025-05-05 09:55:00,387.01,387.5,386.73,387.42,97902.0,386.5652,387.0547,386.2856,386.9748,97902.0
2025-05-05 10:00:00,387.38,388.21,387.26,387.27,16979.0,386.9348,387.7639,386.815,386.8249,16979.0
2025-05-05 10:05:00,387.31,387.51,386.76,387.37,14085.0,386.8649,387.0647,386.3155,386.9248,14085.0
2025-05-05 10:10:00,387.17,387.51,386.97,387.23,4696.0,386.7251,387.0647,386.5253,386.785,4696.0
2025-05-05 10:15:00,387.18,387.9,386.98,387.66,13120.0,386.735,387.4542,386.5353,387.2145,13120.0
2025-05-05 10:20:00,387.56,387.56,386.9,386.91,9986.0,387.1146,387.1146,386.4554,386.4654,9986.0
2025-05-05 10:25:00,387.02,387.34,386.87,386.94,25287.0,386.5752,386.8949,386.4254,386.4953,25287.0
2025-05-05 10:30:00,387.19,387.19,386.35,386.36,6127.0,386.745,386.745,385.906,385.916,6127.0
2025-05-05 10:35:00,386.33,387.42,386.28,387.39,4501.0,385.886,386.9748,385.8361,386.9448,4501.0
2025-05-05 10:40:00,387.35,387.65,387.28,387.52,2232.0,386.9048,387.2045,386.8349,387.0747,2232.0
2025-05-05 10:45:00,387.65,387.73,387.46,387.62,21105.0,387.2045,387.2844,387.0147,387.1745,21105.0
2025-05-05 10:50:00,387.62,387.92,387.56,387.9,12367.0,387.1745,387.4742,387.1146,387.4542,12367.0
2025-05-05 10:55:00,387.96,388.17,387.86,388.06,9551.0,387.5141,387.7239,387.4143,387.614,9551.0
2025-05-05 11:00:00,387.99,388.24,387.93,388.22,1626.0,387.5441,387.7938,387.4842,387.7738,1626.0
2025-05-05 11:05:00,388.26,388.26,387.73,387.85,4688.0,387.8138,387.8138,387.2844,387.4043,4688.0
2025-05-05 11:10:00,387.86,387.99,387.55,387.72,7785.0,387.4143,387.5441,387.1046,387.2744,7785.0
2025-05-05 11:15:00,387.67,387.73,387.63,387.66,1497.0,387.2245,387.2844,387.1845,387.2145,1497.0
2025-05-05 11:20:00,387.88,388.18,387.84,388.16,6119.0,387.4342,387.7339,387.3943,387.7139,6119.0
2025-05-05 11:25:00,388.13,388.13,387.62,387.87,6261.0,387.684,387.684,387.1745,387.4243,6261.0
2025-05-05 11:30:00,387.84,388.0,387.53,387.53,3643.0,387.3943,387.5541,387.0846,387.0846,3643.0
2025-05-05 11:35:00,387.54,387.65,387.13,387.13,6421.0,387.0946,387.2045,386.6851,386.6851,6421.0
2025-05-05 11:40:00,387.44,387.56,387.27,387.53,2312.0,386.9947,387.1146,386.8249,387.0846,2312.0
2025-05-05 11:45:00,387.45,387.63,387.21,387.33,4628.0,387.0047,387.1845,386.765,386.8849,4628.0
2025-05-05 11:50:00,387.38,387.9,387.37,387.82,2200.0,386.9348,387.4542,386.9248,387.3743,2200.0
2025-05-05 11:55:00,387.74,387.82,387.6,387.72,1383.0,387.2944,387.3743,387.1546,387.2744,1383.0
2025-05-05 12:00:00,387.76,388.14,387.72,388.08,55085.0,387.3144,387.6939,387.2744,387.634,55085.0
2025-05-05 12:05:00,388.1,388.29,388.03,388.16,4445.0,387.654,387.8438,387.5841,387.7139,4445.0
2025-05-05 12:10:00,388.12,388.22,387.98,388.07,2786.0,387.674,387.7738,387.5341,387.624,2786.0
2025-05-05 12:15:00,388.11,388.42,388.1,388.34,7404.0,387.664,387.9736,387.654,387.8937,7404.0
2025-05-05 12:20:00,388.51,388.55,388.31,388.5,19912.0,388.0635,388.1035,387.8637,388.0535,19912.0
2025-05-05 12:25:00,388.47,388.65,388.35,388.55,1891.0,388.0236,388.2034,387.9037,388.1035,1891.0
2025-05-05 12:30:00,388.62,388.62,388.18,388.28,4328.0,388.1734,388.1734,387.7339,387.8338,4328.0
2025-05-05 12:35:00,388.32,388.58,388.32,388.58,2936.0,387.8737,388.1334,387.8737,388.1334,2936.0
2025-05-05 12:40:00,388.65,388.76,388.56,388.74,3611.0,388.2034,388.3132,388.1135,388.2933,3611.0
2025-05-05 12:45:00,388.63,388.82,388.63,388.82,7139.0,388.1834,388.3732,388.1834,388.3732,7139.0
2025-05-05 12:50:00,388.86,388.86,388.63,388.76,2847.0,388.4131,388.4131,388.1834,388.3132,2847.0
2025-05-05 12:55:00,388.91,388.91,388.66,388.66,4713.0,388.4631,388.4631,388.2133,388.2133,4713.0
2025-05-05 13:00:00,388.56,388.57,388.45,388.57,2884.0,388.1135,388.1234,388.0036,388.1234,2884.0
2025-05-05 13:05:00,388.56,388.61,388.52,388.56,2308.0,388.1135,388.1634,388.0735,388.1135,2308.0
2025-05-05 13:10:00,388.77,388.8,388.54,388.61,1910.0,388.3232,388.3532,388.0935,388.1634,1910.0
2025-05-05 13:15:00,388.46,388.62,388.33,388.43,5864.0,388.0136,388.1734,387.8837,387.9836,5864.0
2025-05-05 13:20:00,388.53,388.65,388.42,388.52,4611.0,388.0835,388.2034,387.9736,388.0735,4611.0
2025-05-05 13:25:00,388.72,388.78,388.49,388.66,1117.0,388.2733,388.3332,388.0435,388.2133,1117.0
2025-05-05 13:30:00,388.7,389.1,388.7,388.93,7606.0,388.2533,388.6528,388.2533,388.483,7606.0
2025-05-05 13:35:00,388.99,389.07,388.79,388.86,1696.0,388.543,388.6229,388.3432,388.4131,1696.0
2025-05-05 13:40:00,388.93,388.97,388.71,388.72,5039.0,388.483,388.523,388.2633,388.2733,5039.0
2025-05-05 13:45:00,388.86,388.98,388.77,388.97,1387.0,388.4131,388.533,388.3232,388.523,1387.0
2025-05-05 13:50:00,388.98,389.12,388.88,388.96,4986.0,388.533,388.6728,388.4331,388.513,4986.0
2025-05-05 13:55:00,389.04,389.04,388.89,388.9,22449.0,388.5929,388.5929,388.4431,388.4531,22449.0
2025-05-05 14:00:00,388.91,389.11,388.87,389.11,8176.0,388.4631,388.6628,388.4231,388.6628,8176.0
2025-05-05 14:05:00,389.08,389.37,389.01,389.31,26477.0,388.6329,388.9225,388.5629,388.8626,26477.0
2025-05-05 14:10:00,389.23,389.46,389.21,389.45,13674.0,388.7827,389.0124,388.7627,389.0024,13674.0
2025-05-05 14:15:00,389.41,389.42,389.14,389.14,4156.0,388.9625,388.9725,388.6928,388.6928,4156.0
2025-05-05 14:20:00,389.2,389.37,389.2,389.31,7223.0,388.7527,388.9225,388.7527,388.8626,7223.0
2025-05-05 14:25:00,389.3,389.43,389.13,389.23,4508.0,388.8526,388.9825,388.6828,388.7827,4508.0
2025-05-05 14:30:00,389.17,389.54,389.16,389.47,8866.0,388.7228,389.0923,388.7128,389.0224,8866.0
2025-05-05 14:35:00,389.44,389.56,389.44,389.55,2154.0,388.9924,389.1123,388.9924,389.1023,2154.0
2025-05-05 14:40:00,389.58,389.65,389.51,389.65,2584.0,389.1323,389.2022,389.0624,389.2022,2584.0
2025-05-05 14:45:00,389.75,389.75,389.45,389.52,4279.0,389.3021,389.3021,389.0024,389.0724,4279.0
2025-05-05 14:50:00,389.48,389.65,389.34,389.35,7544.0,389.0324,389.2022,388.8926,388.9025,7544.0
2025-05-05 14:55:00,389.19,389.26,388.97,388.99,5115.0,388.7427,388.8127,388.523,388.543,5115.0
2025-05-05 15:00:00,388.97,388.99,388.58,388.88,7137.0,388.523,388.543,388.1334,388.4331,7137.0
2025-05-05 15:05:00,388.94,389.06,388.68,388.69,9316.0,388.493,388.6129,388.2333,388.2433,9316.0
2025-05-05 15:10:00,388.57,388.82,388.49,388.66,9188.0,388.1234,388.3732,388.0435,388.2133,9188.0
2025-05-05 15:15:00,388.66,388.91,388.58,388.69,7911.0,388.2133,388.4631,388.1334,388.2433,7911.0
2025-05-05 15:20:00,388.63,388.75,388.24,388.35,7855.0,388.1834,388.3032,387.7938,387.9037,7855.0
2025-05-05 15:25:00,388.34,388.55,388.2,388.4,6886.0,387.8937,388.1035,387.7539,387.9536,6886.0
2025-05-05 15:30:00,388.33,388.48,388.32,388.45,8896.0,387.8837,388.0335,387.8737,388.0036,8896.0
2025-05-05 15:35:00,388.48,388.79,388.44,388.56,19419.0,388.0335,388.3432,387.9936,388.1135,19419.0
2025-05-05 15:40:00,388.54,388.7,388.18,388.18,12828.0,388.0935,388.2533,387.7339,387.7339,12828.0
2025-05-05 15:45:00,388.21,388.21,387.62,387.81,7974.0,387.7639,387.7639,387.1745,387.3643,7974.0
2025-05-05 15:50:00,388.03,388.03,386.98,387.06,5880.0,387.5841,387.5841,386.5353,386.6152,5880.0
2025-05-05 15:55:00,387.02,387.25,386.93,387.15,22559.0,386.5752,386.805,386.4853,386.7051,22559.0
2025-05-06 09:30:00,382.41,382.97,381.85,382.79,38997.0,381.9705,382.5299,381.4112,382.3501,38997.0
2025-05-06 09:35:00,383.01,383.67,382.77,383.67,11219.0,382.5698,383.2291,382.3301,383.2291,11219.0
2025-05-06 09:40:00,383.59,383.75,383.21,383.49,9461.0,383.1492,383.309,382.7696,383.0493,9461.0
2025-05-06 09:45:00,383.46,383.71,382.43,382.53,14119.0,383.0193,383.269,381.9905,382.0904,14119.0
2025-05-06 09:50:00,382.38,382.43,381.57,381.68,30263.0,381.9406,381.9905,381.1315,381.2414,30263.0
2025-05-06 09:55:00,381.81,382.27,381.53,381.85,7204.0,381.3712,381.8307,381.0915,381.4112,7204.0
2025-05-06 10:00:00,381.71,382.54,381.49,382.31,9454.0,381.2713,382.1004,381.0516,381.8706,9454.0
2025-05-06 10:05:00,382.5,382.98,382.21,382.94,11595.0,382.0604,382.5399,381.7708,382.4999,11595.0
2025-05-06 10:10:00,383.07,383.37,382.84,382.95,4615.0,382.6298,382.9294,382.4,382.5099,4615.0
2025-05-06 10:15:00,382.91,383.76,382.91,383.67,8264.0,382.47,383.319,382.47,383.2291,8264.0
2025-05-06 10:20:00,383.9,384.53,383.9,384.3,13505.0,383.4588,384.0881,383.4588,383.8584,13505.0
2025-05-06 10:25:00,384.44,384.51,383.96,384.16,6288.0,383.9982,384.0681,383.5187,383.7185,6288.0
2025-05-06 10:30:00,384.47,384.63,384.24,384.63,2134.0,384.0282,384.188,383.7984,384.188,2134.0
2025-05-06 10:35:00,384.6,384.66,384.19,384.58,3289.0,384.158,384.2179,383.7485,384.138,3289.0
2025-05-06 10:40:00,384.56,384.62,384.39,384.62,3093.0,384.1181,384.178,383.9482,384.178,3093.0
2025-05-06 10:45:00,384.55,385.01,384.55,384.71,4780.0,384.1081,384.5675,384.1081,384.2679,4780.0
2025-05-06 10:50:00,384.65,384.65,384.22,384.46,7541.0,384.208,384.208,383.7784,384.0182,7541.0
2025-05-06 10:55:00,384.3,384.65,384.3,384.53,1136.0,383.8584,384.208,383.8584,384.0881,1136.0
2025-05-06 11:00:00,384.49,384.89,384.49,384.85,2946.0,384.0481,384.4477,384.0481,384.4077,2946.0
2025-05-06 11:05:00,384.9,384.92,384.42,384.45,1991.0,384.4577,384.4776,383.9782,384.0082,1991.0
2025-05-06 11:10:00,384.43,384.72,384.38,384.66,2278.0,383.9882,384.2779,383.9383,384.2179,2278.0
2025-05-06 11:15:00,384.67,384.94,384.53,384.94,1795.0,384.2279,384.4976,384.0881,384.4976,1795.0
2025-05-06 11:20:00,385.06,385.36,385.01,385.26,1808.0,384.6175,384.9171,384.5675,384.8172,1808.0
2025-05-06 11:25:00,385.15,385.37,385.01,385.31,5777.0,384.7074,384.9271,384.5675,384.8672,5777.0
2025-05-06 11:30:00,385.1,385.37,384.87,385.36,1847.0,384.6574,384.9271,384.4277,384.9171,1847.0
2025-05-06 11:35:00,385.49,385.49,385.24,385.29,5670.0,385.047,385.047,384.7973,384.8472,5670.0
2025-05-06 11:40:00,385.3,385.32,384.55,384.55,2247.0,384.8572,384.8772,384.1081,384.1081,2247.0
2025-05-06 11:45:00,384.55,384.8,384.48,384.72,6458.0,384.1081,384.3578,384.0381,384.2779,6458.0
2025-05-06 11:50:00,384.74,384.74,384.33,384.33,2081.0,384.2978,384.2978,383.8883,383.8883,2081.0
2025-05-06 11:55:00,384.29,384.49,384.2,384.21,3230.0,383.8484,384.0481,383.7585,383.7685,3230.0
2025-05-06 12:00:00,384.43,384.44,384.17,384.25,2426.0,383.9882,383.9982,383.7285,383.8084,2426.0
2025-05-06 12:05:00,384.35,384.58,384.24,384.24,58765.0,383.9083,384.138,383.7984,383.7984,58765.0
2025-05-06 12:10:00,384.15,386.4,384.14,386.32,16671.0,383.7085,385.9559,383.6985,385.876,16671.0
2025-05-06 12:15:00,386.23,386.23,385.46,385.75,11366.0,385.7861,385.7861,385.017,385.3067,11366.0
2025-05-06 12:20:00,385.65,385.65,384.31,384.31,11421.0,385.2068,385.2068,383.8683,383.8683,11421.0
2025-05-06 12:25:00,384.42,384.57,384.39,384.52,11243.0,383.9782,384.128,383.9482,384.0781,11243.0
2025-05-06 12:30:00,384.45,384.88,384.45,384.73,2631.0,384.0082,384.4377,384.0082,384.2879,2631.0
2025-05-06 12:35:00,384.87,385.01,384.62,384.84,11677.0,384.4277,384.5675,384.178,384.3977,11677.0
2025-05-06 12:40:00,384.85,384.85,384.24,384.31,13160.0,384.4077,384.4077,383.7984,383.8683,13160.0
2025-05-06 12:45:00,384.26,384.36,384.1,384.27,9926.0,383.8184,383.9183,383.6586,383.8284,9926.0
2025-05-06 12:50:00,384.17,384.17,383.79,383.94,1676.0,383.7285,383.7285,383.3489,383.4988,1676.0
2025-05-06 12:55:00,383.74,383.84,383.67,383.67,2047.0,383.299,383.3989,383.2291,383.2291,2047.0
2025-05-06 13:00:00,383.72,384.34,383.72,384.34,3404.0,383.279,383.8983,383.279,383.8983,3404.0
2025-05-06 13:05:00,383.98,384.57,383.98,384.38,3958.0,383.5387,384.128,383.5387,383.9383,3958.0
2025-05-06 13:10:00,384.32,384.48,384.15,384.39,2807.0,383.8783,384.0381,383.7085,383.9482,2807.0
2025-05-06 13:15:00,384.32,384.59,384.32,384.41,5500.0,383.8783,384.148,383.8783,383.9682,5500.0
2025-05-06 13:20:00,384.4,384.4,383.8,383.87,1674.0,383.9582,383.9582,383.3589,383.4288,1674.0
2025-05-06 13:25:00,383.65,384.04,383.6,383.92,2392.0,383.2091,383.5987,383.1592,383.4788,2392.0
2025-05-06 13:30:00,383.93,384.23,383.89,384.23,3350.0,383.4888,383.7884,383.4488,383.7884,3350.0
2025-05-06 13:35:00,384.33,384.33,383.71,383.71,3689.0,383.8883,383.8883,383.269,383.269,3689.0
2025-05-06 13:40:00,383.5,383.5,383.06,383.12,4509.0,383.0593,383.0593,382.6198,382.6797,4509.0
2025-05-06 13:45:00,383.02,383.12,383.0,383.1,6034.0,382.5798,382.6797,382.5598,382.6597,6034.0
2025-05-06 13:50:00,383.07,383.44,383.07,383.41,2759.0,382.6298,382.9993,382.6298,382.9694,2759.0
2025-05-06 13:55:00,383.2,383.4,383.09,383.33,3405.0,382.7596,382.9594,382.6497,382.8895,3405.0
2025-05-06 14:00:00,383.44,384.12,383.44,383.79,11473.0,382.9993,383.6786,382.9993,383.3489,11473.0
2025-05-06 14:05:00,383.75,383.75,383.39,383.59,8099.0,383.309,383.309,382.9494,383.1492,8099.0
2025-05-06 14:10:00,383.54,383.64,383.35,383.56,1709.0,383.0992,383.1991,382.9094,383.1192,1709.0
2025-05-06 14:15:00,383.83,384.2,383.82,384.2,2888.0,383.3889,383.7585,383.3789,383.7585,2888.0
2025-05-06 14:20:00,384.31,384.5,384.18,384.5,2632.0,383.8683,384.0581,383.7385,384.0581,2632.0
2025-05-06 14:25:00,384.56,384.77,384.5,384.68,3014.0,384.1181,384.3278,384.0581,384.2379,3014.0
2025-05-06 14:30:00,384.72,384.76,384.67,384.68,1316.0,384.2779,384.3178,384.2279,384.2379,1316.0
2025-05-06 14:35:00,384.55,384.68,384.35,384.68,4028.0,384.1081,384.2379,383.9083,384.2379,4028.0
2025-05-06 14:40:00,384.71,384.88,384.5,384.5,4995.0,384.2679,384.4377,384.0581,384.0581,4995.0
2025-05-06 14:45:00,384.4,384.72,384.39,384.6,4149.0,383.9582,384.2779,383.9482,384.158,4149.0
2025-05-06 14:50:00,384.58,384.75,384.33,384.72,2352.0,384.138,384.3078,383.8883,384.2779,2352.0
2025-05-06 14:55:00,384.82,385.08,384.77,385.05,11490.0,384.3778,384.6375,384.3278,384.6075,11490.0
2025-05-06 15:00:00,385.11,385.21,384.84,385.01,14429.0,384.6674,384.7673,384.3977,384.5675,14429.0
2025-05-06 15:05:00,384.87,384.89,384.41,384.52,14595.0,384.4277,384.4477,383.9682,384.0781,14595.0
2025-05-06 15:10:00,384.54,384.97,384.47,384.92,4167.0,384.0981,384.5276,384.0282,384.4776,4167.0
2025-05-06 15:15:00,384.88,385.14,384.64,384.71,14351.0,384.4377,384.6974,384.198,384.2679,14351.0
2025-05-06 15:20:00,384.69,384.8,384.57,384.8,5373.0,384.2479,384.3578,384.128,384.3578,5373.0
2025-05-06 15:25:00,384.86,385.15,384.75,385.05,6615.0,384.4177,384.7074,384.3078,384.6075,6615.0
2025-05-06 15:30:00,385.05,385.43,384.95,385.3,16722.0,384.6075,384.9871,384.5076,384.8572,16722.0
2025-05-06 15:35:00,385.27,385.33,384.83,384.83,6022.0,384.8272,384.8872,384.3877,384.3877,6022.0
2025-05-06 15:40:00,384.93,385.34,384.93,385.29,10490.0,384.4876,384.8972,384.4876,384.8472,10490.0
2025-05-06 15:45:00,385.38,385.53,385.14,385.29,5909.0,384.9371,385.0869,384.6974,384.8472,5909.0
2025-05-06 15:50:00,385.24,385.31,384.4,384.56,19717.0,384.7973,384.8672,383.9582,384.1181,19717.0
2025-05-06 15:55:00,384.37,384.47,383.48,383.54,19024.0,383.9283,384.0282,383.0393,383.0992,19024.0
2025-05-07 09:30:00,384.14,384.36,383.52,384.09,46328.0,383.6985,383.9183,383.0792,383.6486,46328.0
2025-05-07 09:35:00,384.0,384.0,383.34,383.72,5146.0,383.5587,383.5587,382.8995,383.279,5146.0
2025-05-07 09:40:00,383.86,384.64,383.78,384.6,6485.0,383.4189,384.198,383.339,384.158,6485.0
2025-05-07 09:45:00,384.44,384.73,383.35,383.53,14066.0,383.9982,384.2879,382.9094,383.0892,14066.0
2025-05-07 09:50:00,383.63,384.17,383.54,384.07,158514.0,383.1891,383.7285,383.0992,383.6286,158514.0
2025-05-07 09:55:00,384.1,384.69,384.1,384.52,4389.0,383.6586,384.2479,383.6586,384.0781,4389.0
2025-05-07 10:00:00,384.61,384.89,384.61,384.68,4361.0,384.168,384.4477,384.168,384.2379,4361.0
2025-05-07 10:05:00,384.85,385.16,384.51,385.03,6381.0,384.4077,384.7174,384.0681,384.5875,6381.0
2025-05-07 10:10:00,385.37,385.37,385.0,385.21,2930.0,384.9271,384.9271,384.5575,384.7673,2930.0
2025-05-07 10:15:00,385.31,385.47,384.9,385.36,7548.0,384.8672,385.027,384.4577,384.9171,7548.0
2025-05-07 10:20:00,385.26,385.7,384.98,385.61,8753.0,384.8172,385.2567,384.5376,385.1668,8753.0
2025-05-07 10:25:00,385.63,385.83,385.42,385.78,6490.0,385.1868,385.3866,384.9771,385.3367,6490.0
2025-05-07 10:30:00,385.78,385.93,385.37,385.52,2973.0,385.3367,385.4865,384.9271,385.077,2973.0
2025-05-07 10:35:00,385.49,385.71,385.49,385.53,3195.0,385.047,385.2667,385.047,385.0869,3195.0
2025-05-07 10:40:00,385.44,385.48,385.33,385.44,6988.0,384.997,385.037,384.8872,384.997,6988.0
2025-05-07 10:45:00,385.32,385.46,384.68,384.73,4544.0,384.8772,385.017,384.2379,384.2879,4544.0
2025-05-07 10:50:00,384.5,384.5,383.13,383.13,3954.0,384.0581,384.0581,382.6897,382.6897,3954.0
2025-05-07 10:55:00,382.73,383.21,382.68,383.21,4512.0,382.2902,382.7696,382.2402,382.7696,4512.0
2025-05-07 11:00:00,383.05,383.05,382.11,382.52,6671.0,382.6098,382.6098,381.6709,382.0804,6671.0
2025-05-07 11:05:00,382.45,382.86,382.17,382.33,15020.0,382.0105,382.42,381.7308,381.8906,15020.0
2025-05-07 11:10:00,382.45,382.8,381.8,381.84,7679.0,382.0105,382.3601,381.3612,381.4012,7679.0
2025-05-07 11:15:00,381.95,382.26,381.95,382.22,1980.0,381.5111,381.8207,381.5111,381.7807,1980.0
2025-05-07 11:20:00,382.18,382.76,382.07,382.43,4868.0,381.7408,382.3201,381.6309,381.9905,4868.0
2025-05-07 11:25:00,382.07,382.15,381.88,382.15,2230.0,381.6309,381.7108,381.4411,381.7108,2230.0
2025-05-07 11:30:00,382.03,382.05,381.82,381.86,1891.0,381.591,381.6109,381.3812,381.4212,1891.0
2025-05-07 11:35:00,381.9,382.23,381.69,382.17,6462.0,381.4611,381.7907,381.2514,381.7308,6462.0
2025-05-07 11:40:00,382.47,382.86,382.38,382.86,2703.0,382.0305,382.42,381.9406,382.42,2703.0
2025-05-07 11:45:00,382.78,382.92,381.8,381.98,4308.0,382.3401,382.4799,381.3612,381.541,4308.0
2025-05-07 11:50:00,381.87,382.62,381.69,382.34,8662.0,381.4311,382.1803,381.2514,381.9006,8662.0
2025-05-07 11:55:00,382.41,382.76,382.35,382.6,3086.0,381.9705,382.3201,381.9106,382.1603,3086.0
2025-05-07 12:00:00,382.58,382.6,382.41,382.6,2310.0,382.1403,382.1603,381.9705,382.1603,2310.0
2025-05-07 12:05:00,382.78,382.79,382.29,382.47,3327.0,382.3401,382.3501,381.8507,382.0305,3327.0
2025-05-07 12:10:00,382.59,382.65,382.42,382.5,14094.0,382.1503,382.2102,381.9805,382.0604,14094.0
2025-05-07 12:15:00,382.56,382.76,382.27,382.76,4770.0,382.1204,382.3201,381.8307,382.3201,4770.0
2025-05-07 12:20:00,382.81,382.82,382.03,382.11,2214.0,382.3701,382.3801,381.591,381.6709,2214.0
2025-05-07 12:25:00,382.11,382.31,382.1,382.3,2871.0,381.6709,381.8706,381.6609,381.8607,2871.0
2025-05-07 12:30:00,381.99,382.33,381.83,382.25,3682.0,381.551,381.8906,381.3912,381.8107,3682.0
2025-05-07 12:35:00,382.24,382.41,382.06,382.4,2053.0,381.8007,381.9705,381.6209,381.9605,2053.0
2025-05-07 12:40:00,382.52,383.04,382.52,382.99,4850.0,382.0804,382.5998,382.0804,382.5499,4850.0
2025-05-07 12:45:00,383.13,383.29,383.02,383.15,2084.0,382.6897,382.8495,382.5798,382.7097,2084.0
2025-05-07 12:50:00,383.13,383.47,383.0,383.46,973.0,382.6897,383.0293,382.5598,383.0193,973.0
2025-05-07 12:55:00,383.6,383.69,383.59,383.67,1657.0,383.1592,383.2491,383.1492,383.2291,1657.0
2025-05-07 13:00:00,383.57,383.74,383.51,383.74,5267.0,383.1292,383.299,383.0693,383.299,5267.0
2025-05-07 13:05:00,383.7,383.7,383.5,383.61,1863.0,383.259,383.259,383.0593,383.1691,1863.0
2025-05-07 13:10:00,383.67,383.85,383.54,383.85,1651.0,383.2291,383.4089,383.0992,383.4089,1651.0
2025-05-07 13:15:00,383.97,383.98,383.67,383.68,3312.0,383.5287,383.5387,383.2291,383.2391,3312.0
2025-05-07 13:20:00,383.29,383.77,383.25,383.77,17780.0,382.8495,383.329,382.8096,383.329,17780.0
2025-05-07 13:25:00,383.74,383.8,383.6,383.67,283297.0,383.299,383.3589,383.1592,383.2291,283297.0
2025-05-07 13:30:00,383.64,383.71,383.48,383.5,7357.0,383.1991,383.269,383.0393,383.0593,7357.0
2025-05-07 13:35:00,383.24,383.25,382.96,382.97,3790.0,382.7996,382.8096,382.5199,382.5299,3790.0
2025-05-07 13:40:00,382.98,383.25,382.93,382.93,4433.0,382.5399,382.8096,382.4899,382.4899,4433.0
2025-05-07 13:45:00,382.86,383.28,382.86,383.27,2356.0,382.42,382.8395,382.42,382.8295,2356.0
2025-05-07 13:50:00,383.27,383.27,382.03,382.26,19721.0,382.8295,382.8295,381.591,381.8207,19721.0
2025-05-07 13:55:00,382.2,382.59,382.09,382.59,3259.0,381.7608,382.1503,381.6509,382.1503,3259.0
2025-05-07 14:00:00,382.55,382.78,382.07,382.36,8230.0,382.1104,382.3401,381.6309,381.9206,8230.0
2025-05-07 14:05:00,382.24,382.24,379.85,380.15,11032.0,381.8007,381.8007,379.4135,379.7131,11032.0
2025-05-07 14:10:00,380.12,380.62,380.1,380.3,4967.0,379.6832,380.1826,379.6632,379.8629,4967.0
2025-05-07 14:15:00,380.13,380.58,379.86,380.5,10941.0,379.6931,380.1426,379.4235,380.0627,10941.0
2025-05-07 14:20:00,380.8,381.29,380.55,380.98,4072.0,380.3624,380.8518,380.1127,380.5422,4072.0
2025-05-07 14:25:00,380.92,381.54,380.73,381.29,5676.0,380.4822,381.1015,380.2925,380.8518,5676.0
2025-05-07 14:30:00,381.31,382.16,380.88,382.16,3752.0,380.8718,381.7208,380.4423,381.7208,3752.0
2025-05-07 14:35:00,382.11,382.7,381.65,382.31,5469.0,381.6709,382.2602,381.2114,381.8706,5469.0
2025-05-07 14:40:00,382.52,382.75,382.32,382.36,4082.0,382.0804,382.3101,381.8806,381.9206,4082.0
2025-05-07 14:45:00,382.48,382.62,380.85,380.86,9855.0,382.0404,382.1803,380.4123,380.4223,9855.0
2025-05-07 14:50:00,381.37,381.6,380.97,381.59,5316.0,380.9317,381.1615,380.5322,381.1515,5316.0
2025-05-07 14:55:00,382.23,383.66,382.23,383.4,15459.0,381.7907,383.2191,381.7907,382.9594,15459.0
2025-05-07 15:00:00,383.12,383.26,382.64,383.15,4191.0,382.6797,382.8195,382.2003,382.7097,4191.0
2025-05-07 15:05:00,382.84,383.52,382.83,383.35,6418.0,382.4,383.0792,382.39,382.9094,6418.0
2025-05-07 15:10:00,383.39,383.46,382.5,382.97,8069.0,382.9494,383.0193,382.0604,382.5299,8069.0
2025-05-07 15:15:00,383.17,383.21,382.4,383.15,11406.0,382.7297,382.7696,381.9605,382.7097,11406.0
2025-05-07 15:20:00,383.08,383.11,382.52,382.52,8350.0,382.6398,382.6697,382.0804,382.0804,8350.0
2025-05-07 15:25:00,382.39,382.39,381.37,381.47,6367.0,381.9505,381.9505,380.9317,381.0316,6367.0
2025-05-07 15:30:00,381.55,381.9,381.31,381.36,4725.0,381.1115,381.4611,380.8718,380.9217,4725.0
2025-05-07 15:35:00,381.33,382.53,381.33,382.16,15191.0,380.8918,382.0904,380.8918,381.7208,15191.0
2025-05-07 15:40:00,382.35,386.5,382.29,385.24,36796.0,381.9106,386.0558,381.8507,384.7973,36796.0
2025-05-07 15:45:00,385.3,386.09,383.98,384.09,19304.0,384.8572,385.6463,383.5387,383.6486,19304.0
2025-05-07 15:50:00,383.86,384.44,382.79,384.18,14971.0,383.4189,383.9982,382.3501,383.7385,14971.0
2025-05-07 15:55:00,384.11,385.16,383.97,384.63,16455.0,383.6686,384.7174,383.5287,384.188,16455.0
2025-05-08 09:30:00,388.8,389.04,387.75,387.75,55043.0,388.3532,388.5929,387.3044,387.3044,55043.0
2025-05-08 09:35:00,387.7,388.28,387.34,387.34,14959.0,387.2544,387.8338,386.8949,386.8949,14959.0
2025-05-08 09:40:00,387.34,388.07,387.34,387.89,6482.0,386.8949,387.624,386.8949,387.4442,6482.0
2025-05-08 09:45:00,387.8,387.83,386.51,386.68,36140.0,387.3543,387.3843,386.0658,386.2356,36140.0
2025-05-08 09:50:00,386.68,387.18,386.59,386.95,8268.0,386.2356,386.735,386.1457,386.5053,8268.0
2025-05-08 09:55:00,386.83,387.6,386.83,387.07,13630.0,386.3854,387.1546,386.3854,386.6252,13630.0
2025-05-08 10:00:00,387.01,387.65,386.91,387.23,13605.0,386.5652,387.2045,386.4654,386.785,13605.0
2025-05-08 10:05:00,387.14,387.14,386.35,386.49,2513.0,386.6951,386.6951,385.906,386.0458,2513.0
2025-05-08 10:10:00,386.47,386.64,385.68,386.07,15334.0,386.0259,386.1957,385.2368,385.6263,15334.0
2025-05-08 10:15:00,385.98,386.66,385.97,386.56,5487.0,385.5364,386.2156,385.5264,386.1158,5487.0
2025-05-08 10:20:00,386.48,387.25,386.41,386.75,12485.0,386.0358,386.805,385.9659,386.3055,12485.0
2025-05-08 10:25:00,386.65,387.03,386.64,387.03,5401.0,386.2057,386.5852,386.1957,386.5852,5401.0
2025-05-08 10:30:00,387.09,387.5,386.98,387.15,10279.0,386.6451,387.0547,386.5353,386.7051,10279.0
2025-05-08 10:35:00,387.26,387.37,386.46,386.66,13721.0,386.815,386.9248,386.0159,386.2156,13721.0
2025-05-08 10:40:00,386.5,386.97,386.15,386.61,2750.0,386.0558,386.5253,385.7062,386.1657,2750.0
2025-05-08 10:45:00,386.7,386.74,386.03,386.16,7064.0,386.2556,386.2955,385.5864,385.7162,7064.0
2025-05-08 10:50:00,386.39,386.57,385.55,385.63,1953.0,385.946,386.1257,385.1069,385.1868,1953.0
2025-05-08 10:55:00,385.85,385.96,385.05,385.62,7677.0,385.4066,385.5164,384.6075,385.1768,7677.0
2025-05-08 11:00:00,385.69,386.05,385.36,385.46,9571.0,385.2468,385.6063,384.9171,385.017,9571.0
2025-05-08 11:05:00,386.02,386.69,386.02,386.58,3826.0,385.5764,386.2456,385.5764,386.1357,3826.0
2025-05-08 11:10:00,386.62,387.11,386.58,387.11,2939.0,386.1757,386.6651,386.1357,386.6651,2939.0
2025-05-08 11:15:00,387.07,387.34,386.97,387.22,6385.0,386.6252,386.8949,386.5253,386.775,6385.0
2025-05-08 11:20:00,387.31,388.3,387.31,388.25,21357.0,386.8649,387.8538,386.8649,387.8038,21357.0
2025-05-08 11:25:00,388.34,389.13,388.26,388.58,19599.0,387.8937,388.6828,387.8138,388.1334,19599.0
2025-05-08 11:30:00,388.49,388.94,388.08,388.94,9739.0,388.0435,388.493,387.634,388.493,9739.0
2025-05-08 11:35:00,389.01,389.37,388.94,389.37,6998.0,388.5629,388.9225,388.493,388.9225,6998.0
2025-05-08 11:40:00,389.54,390.92,389.54,390.74,30592.0,389.0923,390.4707,389.0923,390.291,30592.0
2025-05-08 11:45:00,390.93,391.2,390.73,390.98,7553.0,390.4807,390.7504,390.281,390.5307,7553.0
2025-05-08 11:50:00,390.99,390.99,390.26,390.66,13124.0,390.5407,390.5407,389.8115,390.211,13124.0
2025-05-08 11:55:00,390.51,390.54,390.12,390.3,13375.0,390.0612,390.0912,389.6717,389.8515,13375.0
2025-05-08 12:00:00,390.4,390.7,390.27,390.7,5754.0,389.9513,390.251,389.8215,390.251,5754.0
2025-05-08 12:05:00,390.66,391.0,390.63,391.0,4161.0,390.211,390.5507,390.1811,390.5507,4161.0
2025-05-08 12:10:00,391.13,391.14,390.79,391.02,10574.0,390.6805,390.6905,390.3409,390.5706,10574.0
2025-05-08 12:15:00,391.07,391.38,391.06,391.17,76075.0,390.6206,390.9302,390.6106,390.7205,76075.0
2025-05-08 12:20:00,391.09,391.18,390.77,390.95,5016.0,390.6405,390.7304,390.3209,390.5007,5016.0
2025-05-08 12:25:00,390.92,390.94,390.5,390.54,2340.0,390.4707,390.4907,390.0512,390.0912,2340.0
2025-05-08 12:30:00,390.6,390.8,390.48,390.7,4553.0,390.1511,390.3509,390.0313,390.251,4553.0
2025-05-08 12:35:00,390.75,391.04,390.62,391.01,6507.0,390.3009,390.5906,390.1711,390.5606,6507.0
2025-05-08 12:40:00,390.97,391.24,390.87,391.23,3050.0,390.5207,390.7904,390.4208,390.7804,3050.0
2025-05-08 12:45:00,391.09,391.44,391.02,391.38,4146.0,390.6405,390.9901,390.5706,390.9302,4146.0
2025-05-08 12:50:00,391.38,391.64,391.34,391.54,3050.0,390.9302,391.1899,390.8903,391.09,3050.0
2025-05-08 12:55:00,391.45,391.62,391.42,391.46,9095.0,391.0001,391.1699,390.9702,391.0101,9095.0
2025-05-08 13:00:00,391.54,391.54,391.21,391.25,3673.0,391.09,391.09,390.7604,390.8004,3673.0
2025-05-08 13:05:00,391.1,391.4,391.09,391.13,3677.0,390.6505,390.9502,390.6405,390.6805,3677.0
2025-05-08 13:10:00,391.0,391.02,390.88,390.92,2133.0,390.5507,390.5706,390.4308,390.4707,2133.0
2025-05-08 13:15:00,390.85,391.01,390.79,390.92,20806.0,390.4008,390.5606,390.3409,390.4707,20806.0
2025-05-08 13:20:00,390.79,391.2,390.67,391.2,5280.0,390.3409,390.7504,390.221,390.7504,5280.0
2025-05-08 13:25:00,391.04,391.17,390.96,391.03,23328.0,390.5906,390.7205,390.5107,390.5806,23328.0
2025-05-08 13:30:00,391.03,391.16,390.57,390.57,9647.0,390.5806,390.7105,390.1211,390.1211,9647.0
2025-05-08 13:35:00,390.37,390.7,390.37,390.7,2868.0,389.9214,390.251,389.9214,390.251,2868.0
2025-05-08 13:40:00,390.49,390.73,390.49,390.63,1072.0,390.0412,390.281,390.0412,390.1811,1072.0
2025-05-08 13:45:00,390.58,390.63,390.37,390.63,1835.0,390.1311,390.1811,389.9214,390.1811,1835.0
2025-05-08 13:50:00,390.67,390.78,390.59,390.68,2061.0,390.221,390.3309,390.1411,390.231,2061.0
2025-05-08 13:55:00,390.85,390.85,390.1,390.24,4306.0,390.4008,390.4008,389.6517,389.7915,4306.0
2025-05-08 14:00:00,390.28,390.29,389.93,389.94,1182.0,389.8315,389.8415,389.4819,389.4919,1182.0
2025-05-08 14:05:00,390.02,390.5,390.02,390.5,4440.0,389.5718,390.0512,389.5718,390.0512,4440.0
2025-05-08 14:10:00,390.48,390.61,390.25,390.54,2782.0,390.0313,390.1611,389.8015,390.0912,2782.0
2025-05-08 14:15:00,390.47,390.76,390.46,390.71,4944.0,390.0213,390.3109,390.0113,390.261,4944.0
2025-05-08 14:20:00,390.77,390.84,390.4,390.44,6887.0,390.3209,390.3908,389.9513,389.9913,6887.0
2025-05-08 14:25:00,390.5,390.75,390.49,390.5,5945.0,390.0512,390.3009,390.0412,390.0512,5945.0
2025-05-08 14:30:00,390.67,391.19,390.63,391.19,2431.0,390.221,390.7404,390.1811,390.7404,2431.0
2025-05-08 14:35:00,391.25,391.35,391.18,391.19,3558.0,390.8004,390.9003,390.7304,390.7404,3558.0
2025-05-08 14:40:00,391.25,391.43,391.21,391.33,7031.0,390.8004,390.9802,390.7604,390.8803,7031.0
2025-05-08 14:45:00,391.33,391.33,391.12,391.12,2574.0,390.8803,390.8803,390.6705,390.6705,2574.0
2025-05-08 14:50:00,390.93,391.1,390.76,390.97,1974.0,390.4807,390.6505,390.3109,390.5207,1974.0
2025-05-08 14:55:00,390.92,390.97,390.7,390.72,40482.0,390.4707,390.5207,390.251,390.271,40482.0
2025-05-08 15:00:00,390.73,390.81,390.32,390.75,3333.0,390.281,390.3609,389.8714,390.3009,3333.0
2025-05-08 15:05:00,390.69,390.7,390.35,390.45,9975.0,390.241,390.251,389.9014,390.0013,9975.0
2025-05-08 15:10:00,390.38,390.59,390.25,390.44,13473.0,389.9314,390.1411,389.8015,389.9913,13473.0
2025-05-08 15:15:00,390.48,390.62,390.29,390.62,18771.0,390.0313,390.1711,389.8415,390.1711,18771.0
2025-05-08 15:20:00,390.65,391.36,390.65,391.13,14240.0,390.2011,390.9102,390.2011,390.6805,14240.0
2025-05-08 15:25:00,391.38,391.38,390.95,391.19,8673.0,390.9302,390.9302,390.5007,390.7404,8673.0
2025-05-08 15:30:00,391.21,391.29,390.81,390.89,3156.0,390.7604,390.8403,390.3609,390.4408,3156.0
2025-05-08 15:35:00,390.93,390.93,390.18,390.18,8935.0,390.4807,390.4807,389.7316,389.7316,8935.0
2025-05-08 15:40:00,389.95,390.1,389.81,389.88,3670.0,389.5019,389.6517,389.362,389.4319,3670.0
2025-05-08 15:45:00,389.8,389.8,389.23,389.43,5770.0,389.352,389.352,388.7827,388.9825,5770.0
2025-05-08 15:50:00,389.45,389.55,388.33,388.49,13100.0,389.0024,389.1023,387.8837,388.0435,13100.0
2025-05-08 15:55:00,388.43,388.47,387.67,387.81,19874.0,387.9836,388.0236,387.2245,387.3643,19874.0
2025-05-09 09:30:00,389.5,390.26,389.31,390.21,27422.0,389.0524,389.8115,388.8626,389.7616,27422.0
2025-05-09 09:35:00,390.24,390.64,390.13,390.13,6963.0,389.7915,390.1911,389.6817,389.6817,6963.0
2025-05-09 09:40:00,389.94,390.14,389.44,389.47,18272.0,389.4919,389.6916,388.9924,389.0224,18272.0
2025-05-09 09:45:00,389.43,389.96,389.42,389.8,7719.0,388.9825,389.5118,388.9725,389.352,7719.0
2025-05-09 09:50:00,389.85,389.86,389.13,389.56,15012.0,389.402,389.412,388.6828,389.1123,15012.0
2025-05-09 09:55:00,389.61,390.27,389.53,390.17,18713.0,389.1623,389.8215,389.0823,389.7216,18713.0
2025-05-09 10:00:00,390.2,390.41,390.08,390.16,12112.0,389.7516,389.9613,389.6317,389.7116,12112.0
2025-05-09 10:05:00,390.15,390.46,389.67,390.14,37933.0,389.7016,390.0113,389.2222,389.6916,37933.0
2025-05-09 10:10:00,390.15,390.16,389.74,389.77,21918.0,389.7016,389.7116,389.2921,389.3221,21918.0
2025-05-09 10:15:00,389.86,389.97,388.96,389.0,26230.0,389.412,389.5218,388.513,388.553,26230.0
2025-05-09 10:20:00,388.96,388.96,388.51,388.52,14529.0,388.513,388.513,388.0635,388.0735,14529.0
2025-05-09 10:25:00,388.69,388.69,387.25,387.38,8968.0,388.2433,388.2433,386.805,386.9348,8968.0
2025-05-09 10:30:00,387.63,387.93,387.22,387.29,4869.0,387.1845,387.4842,386.775,386.8449,4869.0
2025-05-09 10:35:00,387.2,387.2,385.98,386.25,6352.0,386.755,386.755,385.5364,385.8061,6352.0
2025-05-09 10:40:00,386.33,386.92,386.18,386.92,5935.0,385.886,386.4753,385.7362,386.4753,5935.0
2025-05-09 10:45:00,386.94,387.32,386.63,387.24,6468.0,386.4953,386.8749,386.1857,386.795,6468.0
2025-05-09 10:50:00,387.23,387.53,386.87,386.87,5163.0,386.785,387.0846,386.4254,386.4254,5163.0
2025-05-09 10:55:00,387.22,387.89,387.22,387.68,4688.0,386.775,387.4442,386.775,387.2345,4688.0
2025-05-09 11:00:00,387.61,388.13,387.6,388.11,3420.0,387.1645,387.684,387.1546,387.664,3420.0
2025-05-09 11:05:00,388.26,388.42,388.13,388.36,3143.0,387.8138,387.9736,387.684,387.9137,3143.0
2025-05-09 11:10:00,388.3,388.3,387.9,388.04,1587.0,387.8538,387.8538,387.4542,387.5941,1587.0
2025-05-09 11:15:00,387.99,388.33,387.92,388.12,3334.0,387.5441,387.8837,387.4742,387.674,3334.0
2025-05-09 11:20:00,387.92,387.96,387.37,387.37,5760.0,387.4742,387.5141,386.9248,386.9248,5760.0
2025-05-09 11:25:00,387.58,387.68,387.09,387.68,5068.0,387.1346,387.2345,386.6451,387.2345,5068.0
2025-05-09 11:30:00,387.46,387.5,387.02,387.5,3795.0,387.0147,387.0547,386.5752,387.0547,3795.0
2025-05-09 11:35:00,387.79,387.85,387.59,387.83,886.0,387.3443,387.4043,387.1446,387.3843,886.0
2025-05-09 11:40:00,387.4,387.78,387.4,387.66,3466.0,386.9548,387.3344,386.9548,387.2145,3466.0
2025-05-09 11:45:00,387.63,387.98,387.62,387.9,5842.0,387.1845,387.5341,387.1745,387.4542,5842.0
2025-05-09 11:50:00,387.93,388.36,387.77,388.25,11721.0,387.4842,387.9137,387.3244,387.8038,11721.0
2025-05-09 11:55:00,388.16,388.46,388.03,388.39,4492.0,387.7139,388.0136,387.5841,387.9437,4492.0
2025-05-09 12:00:00,388.5,388.5,387.28,387.29,7024.0,388.0535,388.0535,386.8349,386.8449,7024.0
2025-05-09 12:05:00,387.2,387.61,387.2,387.33,1711.0,386.755,387.1645,386.755,386.8849,1711.0
2025-05-09 12:10:00,386.91,387.18,386.81,387.18,2426.0,386.4654,386.735,386.3655,386.735,2426.0
2025-05-09 12:15:00,387.21,387.37,387.01,387.37,3681.0,386.765,386.9248,386.5652,386.9248,3681.0
2025-05-09 12:20:00,387.37,387.46,387.23,387.46,5686.0,386.9248,387.0147,386.785,387.0147,5686.0
2025-05-09 12:25:00,387.37,387.38,387.1,387.1,2746.0,386.9248,386.9348,386.6551,386.6551,2746.0
2025-05-09 12:30:00,387.11,387.2,387.05,387.13,1598.0,386.6651,386.755,386.6052,386.6851,1598.0
2025-05-09 12:35:00,387.22,387.67,387.22,387.27,1409.0,386.775,387.2245,386.775,386.8249,1409.0
2025-05-09 12:40:00,387.32,387.4,387.24,387.25,7861.0,386.8749,386.9548,386.795,386.805,7861.0
2025-05-09 12:45:00,387.11,387.12,387.0,387.0,716.0,386.6651,386.6751,386.5552,386.5552,716.0
2025-05-09 12:50:00,386.93,387.02,386.83,386.92,2291.0,386.4853,386.5752,386.3854,386.4753,2291.0
2025-05-09 12:55:00,387.16,387.16,386.83,386.85,3289.0,386.7151,386.7151,386.3854,386.4054,3289.0
2025-05-09 13:00:00,386.97,387.07,386.92,386.92,14130.0,386.5253,386.6252,386.4753,386.4753,14130.0
2025-05-09 13:05:00,386.76,387.07,386.68,387.06,2363.0,386.3155,386.6252,386.2356,386.6152,2363.0
2025-05-09 13:10:00,387.24,387.38,387.17,387.18,9576.0,386.795,386.9348,386.7251,386.735,9576.0
2025-05-09 13:15:00,387.0,387.41,386.94,387.24,3946.0,386.5552,386.9648,386.4953,386.795,3946.0
2025-05-09 13:20:00,387.23,387.38,386.39,387.05,19005.0,386.785,386.9348,385.946,386.6052,19005.0
2025-05-09 13:25:00,387.43,387.43,387.09,387.09,9580.0,386.9848,386.9848,386.6451,386.6451,9580.0
2025-05-09 13:30:00,387.09,387.09,386.97,386.98,1150.0,386.6451,386.6451,386.5253,386.5353,1150.0
2025-05-09 13:35:00,387.1,387.39,387.07,387.33,4967.0,386.6551,386.9448,386.6252,386.8849,4967.0
2025-05-09 13:40:00,387.31,387.81,387.31,387.78,8384.0,386.8649,387.3643,386.8649,387.3344,8384.0
2025-05-09 13:45:00,387.83,387.96,387.77,387.89,3522.0,387.3843,387.5141,387.3244,387.4442,3522.0
2025-05-09 13:50:00,387.92,387.92,387.63,387.88,3117.0,387.4742,387.4742,387.1845,387.4342,3117.0
2025-05-09 13:55:00,387.84,388.18,387.83,388.1,1627.0,387.3943,387.7339,387.3843,387.654,1627.0
2025-05-09 14:00:00,388.12,388.13,387.86,387.96,3721.0,387.674,387.684,387.4143,387.5141,3721.0
2025-05-09 14:05:00,387.87,387.96,387.82,387.83,2538.0,387.4243,387.5141,387.3743,387.3843,2538.0
2025-05-09 14:10:00,387.75,387.83,387.63,387.79,6952.0,387.3044,387.3843,387.1845,387.3443,6952.0
2025-05-09 14:15:00,387.92,387.92,387.22,387.39,9175.0,387.4742,387.4742,386.775,386.9448,9175.0
2025-05-09 14:20:00,387.43,387.56,387.31,387.53,3018.0,386.9848,387.1146,386.8649,387.0846,3018.0
2025-05-09 14:25:00,387.6,387.6,387.39,387.4,2506.0,387.1546,387.1546,386.9448,386.9548,2506.0
2025-05-09 14:30:00,387.65,387.82,387.54,387.82,7368.0,387.2045,387.3743,387.0946,387.3743,7368.0
2025-05-09 14:35:00,387.78,387.78,387.53,387.57,2551.0,387.3344,387.3344,387.0846,387.1246,2551.0
2025-05-09 14:40:00,387.62,387.63,387.48,387.57,2614.0,387.1745,387.1845,387.0347,387.1246,2614.0
2025-05-09 14:45:00,387.53,387.87,387.53,387.8,1561.0,387.0846,387.4243,387.0846,387.3543,1561.0
2025-05-09 14:50:00,388.04,388.04,387.72,387.78,1441.0,387.5941,387.5941,387.2744,387.3344,1441.0
2025-05-09 14:55:00,387.8,387.91,387.73,387.85,4369.0,387.3543,387.4642,387.2844,387.4043,4369.0
2025-05-09 15:00:00,387.91,388.02,387.85,388.02,3878.0,387.4642,387.5741,387.4043,387.5741,3878.0
2025-05-09 15:05:00,388.14,388.5,387.96,388.5,5040.0,387.6939,388.0535,387.5141,388.0535,5040.0
2025-05-09 15:10:00,388.49,388.62,388.08,388.31,4691.0,388.0435,388.1734,387.634,387.8637,4691.0
2025-05-09 15:15:00,388.28,388.33,388.0,388.3,14369.0,387.8338,387.8837,387.5541,387.8538,14369.0
2025-05-09 15:20:00,388.23,388.23,387.9,388.04,1848.0,387.7838,387.7838,387.4542,387.5941,1848.0
2025-05-09 15:25:00,388.08,388.13,387.98,388.05,3394.0,387.634,387.684,387.5341,387.604,3394.0
2025-05-09 15:30:00,387.93,388.09,387.48,387.99,6840.0,387.4842,387.644,387.0347,387.5441,6840.0
2025-05-09 15:35:00,388.13,388.24,387.84,387.85,7479.0,387.684,387.7938,387.3943,387.4043,7479.0
2025-05-09 15:40:00,387.85,388.11,387.82,387.96,7315.0,387.4043,387.664,387.3743,387.5141,7315.0
2025-05-09 15:45:00,387.95,387.96,387.55,387.73,8340.0,387.5042,387.5141,387.1046,387.2844,8340.0
2025-05-09 15:50:00,387.92,388.27,387.83,388.27,6105.0,387.4742,387.8238,387.3843,387.8238,6105.0
2025-05-09 15:55:00,388.15,388.15,387.62,387.73,13647.0,387.7039,387.7039,387.1745,387.2844,13647.0
2025-05-12 09:30:00,402.96,402.96,399.95,399.98,103185.0,402.4969,402.4969,399.4904,399.5203,103185.0
2025-05-12 09:35:00,399.8,400.26,398.72,398.94,8454.0,399.3405,399.8,398.2618,398.4815,8454.0
2025-05-12 09:40:00,399.22,399.43,398.22,398.69,10538.0,398.7612,398.971,397.7624,398.2318,10538.0
2025-05-12 09:45:00,398.95,399.35,398.61,399.35,15393.0,398.4915,398.8911,398.1519,398.8911,15393.0
2025-05-12 09:50:00,399.36,400.29,399.24,400.11,12712.0,398.901,399.83,398.7812,399.6502,12712.0
2025-05-12 09:55:00,399.96,399.96,399.13,399.13,8677.0,399.5004,399.5004,398.6713,398.6713,8677.0
2025-05-12 10:00:00,399.32,399.68,398.82,399.44,9465.0,398.8611,399.2207,398.3617,398.981,9465.0
2025-05-12 10:05:00,399.74,400.12,399.65,399.8,4379.0,399.2806,399.6602,399.1907,399.3405,4379.0
2025-05-12 10:10:00,399.77,400.68,399.76,400.68,8773.0,399.3106,400.2195,399.3006,400.2195,8773.0
2025-05-12 10:15:00,400.69,400.9,400.57,400.58,13832.0,400.2295,400.4393,400.1097,400.1196,13832.0
2025-05-12 10:20:00,400.59,400.8,400.14,400.33,7959.0,400.1296,400.3394,399.6801,399.8699,7959.0
2025-05-12 10:25:00,400.33,400.34,398.81,399.14,18561.0,399.8699,399.8799,398.3517,398.6813,18561.0
2025-05-12 10:30:00,398.76,398.99,398.22,398.78,10618.0,398.3017,398.5315,397.7624,398.3217,10618.0
2025-05-12 10:35:00,398.64,399.15,398.55,398.75,10001.0,398.1819,398.6913,398.092,398.2917,10001.0
2025-05-12 10:40:00,399.23,400.22,399.23,400.22,4621.0,398.7712,399.7601,398.7712,399.7601,4621.0
2025-05-12 10:45:00,400.12,400.54,400.11,400.24,6095.0,399.6602,400.0797,399.6502,399.78,6095.0
2025-05-12 10:50:00,400.25,400.6,400.0,400.6,5472.0,399.79,400.1396,399.5403,400.1396,5472.0
2025-05-12 10:55:00,400.75,400.75,399.93,399.94,4969.0,400.2894,400.2894,399.4704,399.4804,4969.0
2025-05-12 11:00:00,399.99,400.62,399.91,400.45,11547.0,399.5303,400.1596,399.4504,399.9898,11547.0
2025-05-12 11:05:00,400.52,400.53,400.0,400.03,4686.0,400.0597,400.0697,399.5403,399.5703,4686.0
2025-05-12 11:10:00,400.08,400.44,399.98,400.28,4671.0,399.6202,399.9798,399.5203,399.82,4671.0
2025-05-12 11:15:00,400.3,400.32,400.05,400.29,13852.0,399.84,399.8599,399.5903,399.83,13852.0
2025-05-12 11:20:00,400.24,400.38,399.57,399.89,42434.0,399.78,399.9199,399.1108,399.4304,42434.0
2025-05-12 11:25:00,399.96,400.47,399.96,400.17,5049.0,399.5004,400.0098,399.5004,399.7101,5049.0
2025-05-12 11:30:00,400.3,400.56,400.28,400.41,4377.0,399.84,400.0997,399.82,399.9498,4377.0
2025-05-12 11:35:00,400.39,400.7,400.0,400.0,12294.0,399.9299,400.2395,399.5403,399.5403,12294.0
2025-05-12 11:40:00,400.17,400.24,399.87,400.11,36738.0,399.7101,399.78,399.4105,399.6502,36738.0
2025-05-12 11:45:00,400.09,400.26,400.07,400.24,3487.0,399.6302,399.8,399.6102,399.78,3487.0
2025-05-12 11:50:00,400.23,400.23,399.83,399.98,3030.0,399.77,399.77,399.3705,399.5203,3030.0
2025-05-12 11:55:00,400.13,400.33,399.77,399.83,5689.0,399.6702,399.8699,399.3106,399.3705,5689.0
2025-05-12 12:00:00,399.86,400.34,399.79,400.28,4121.0,399.4005,399.8799,399.3306,399.82,4121.0
2025-05-12 12:05:00,400.39,400.61,400.37,400.61,5878.0,399.9299,400.1496,399.9099,400.1496,5878.0
2025-05-12 12:10:00,400.61,400.79,400.43,400.79,4224.0,400.1496,400.3294,399.9698,400.3294,4224.0
2025-05-12 12:15:00,400.72,400.87,400.55,400.61,7780.0,400.2595,400.4093,400.0897,400.1496,7780.0
2025-05-12 12:20:00,400.76,401.23,400.7,401.15,8420.0,400.2994,400.7689,400.2395,400.689,8420.0
2025-05-12 12:25:00,401.22,401.22,400.86,400.86,4922.0,400.7589,400.7589,400.3993,400.3993,4922.0
2025-05-12 12:30:00,400.94,401.18,400.85,401.18,2565.0,400.4792,400.719,400.3893,400.719,2565.0
2025-05-12 12:35:00,401.19,401.4,401.18,401.29,6864.0,400.7289,400.9387,400.719,400.8288,6864.0
2025-05-12 12:40:00,401.23,401.56,401.23,401.56,7791.0,400.7689,401.0985,400.7689,401.0985,7791.0
2025-05-12 12:45:00,401.6,402.08,401.52,402.0,7038.0,401.1385,401.6179,401.0586,401.538,7038.0
2025-05-12 12:50:00,402.05,402.18,401.97,402.17,2408.0,401.588,401.7178,401.508,401.7078,2408.0
2025-05-12 12:55:00,402.09,402.2,401.94,402.15,3515.0,401.6279,401.7378,401.4781,401.6878,3515.0
2025-05-12 13:00:00,402.08,402.24,402.0,402.24,9170.0,401.6179,401.7777,401.538,401.7777,9170.0
2025-05-12 13:05:00,402.33,403.12,402.29,403.07,7264.0,401.8676,402.6567,401.8277,402.6068,7264.0
2025-05-12 13:10:00,403.04,403.07,402.72,402.73,14792.0,402.5768,402.6068,402.2572,402.2672,14792.0
2025-05-12 13:15:00,402.91,402.94,402.71,402.77,4788.0,402.447,402.4769,402.2472,402.3071,4788.0
2025-05-12 13:20:00,402.67,402.67,402.38,402.49,16321.0,402.2072,402.2072,401.9176,402.0274,16321.0
2025-05-12 13:25:00,402.42,402.72,402.39,402.57,6906.0,401.9575,402.2572,401.9276,402.1074,6906.0
2025-05-12 13:30:00,402.56,402.88,402.56,402.61,3285.0,402.0974,402.417,402.0974,402.1473,3285.0
2025-05-12 13:35:00,402.67,402.75,402.49,402.74,11524.0,402.2072,402.2871,402.0274,402.2772,11524.0
2025-05-12 13:40:00,402.73,402.83,402.61,402.63,6917.0,402.2672,402.3671,402.1473,402.1673,6917.0
2025-05-12 13:45:00,402.74,403.03,402.74,402.87,4283.0,402.2772,402.5668,402.2772,402.407,4283.0
2025-05-12 13:50:00,402.83,403.14,402.83,403.13,5572.0,402.3671,402.6767,402.3671,402.6667,5572.0
2025-05-12 13:55:00,403.17,403.19,402.83,402.88,4851.0,402.7067,402.7266,402.3671,402.417,4851.0
2025-05-12 14:00:00,402.94,403.08,402.93,403.04,2855.0,402.4769,402.6168,402.4669,402.5768,2855.0
2025-05-12 14:05:00,403.08,403.08,402.86,402.89,3131.0,402.6168,402.6168,402.397,402.427,3131.0
2025-05-12 14:10:00,402.9,402.9,402.52,402.86,14660.0,402.437,402.437,402.0574,402.397,14660.0
2025-05-12 14:15:00,402.86,403.19,402.77,403.19,14529.0,402.397,402.7266,402.3071,402.7266,14529.0
2025-05-12 14:20:00,403.23,403.23,403.04,403.11,26618.0,402.7666,402.7666,402.5768,402.6467,26618.0
2025-05-12 14:25:00,403.11,403.28,402.95,403.2,10267.0,402.6467,402.8165,402.4869,402.7366,10267.0
2025-05-12 14:30:00,403.2,403.32,403.13,403.15,14330.0,402.7366,402.8565,402.6667,402.6867,14330.0
2025-05-12 14:35:00,403.18,403.35,403.08,403.31,1499.0,402.7167,402.8865,402.6168,402.8465,1499.0
2025-05-12 14:40:00,403.36,403.43,403.22,403.27,4895.0,402.8964,402.9664,402.7566,402.8066,4895.0
2025-05-12 14:45:00,403.23,403.39,402.99,403.09,13684.0,402.7666,402.9264,402.5269,402.6268,13684.0
2025-05-12 14:50:00,403.08,403.08,402.7,402.83,3807.0,402.6168,402.6168,402.2372,402.3671,3807.0
2025-05-12 14:55:00,402.69,402.95,402.66,402.73,6377.0,402.2272,402.4869,402.1973,402.2672,6377.0
2025-05-12 15:00:00,402.58,402.92,402.43,402.91,2450.0,402.1173,402.457,401.9675,402.447,2450.0
2025-05-12 15:05:00,403.06,403.17,402.99,403.1,1390.0,402.5968,402.7067,402.5269,402.6367,1390.0
2025-05-12 15:10:00,403.04,403.07,402.78,402.79,8238.0,402.5768,402.6068,402.3171,402.3271,8238.0
2025-05-12 15:15:00,402.78,403.11,402.68,403.09,8045.0,402.3171,402.6467,402.2172,402.6268,8045.0
2025-05-12 15:20:00,402.91,402.98,402.7,402.7,5393.0,402.447,402.5169,402.2372,402.2372,5393.0
2025-05-12 15:25:00,402.68,402.73,402.32,402.5,13534.0,402.2172,402.2672,401.8576,402.0374,13534.0
2025-05-12 15:30:00,402.5,402.68,402.47,402.57,7297.0,402.0374,402.2172,402.0075,402.1074,7297.0
2025-05-12 15:35:00,402.6,402.69,402.35,402.41,9848.0,402.1373,402.2272,401.8876,401.9475,9848.0
2025-05-12 15:40:00,402.34,402.57,402.14,402.43,34212.0,401.8776,402.1074,401.6779,401.9675,34212.0
2025-05-12 15:45:00,402.44,402.59,402.07,402.59,49882.0,401.9775,402.1273,401.6079,402.1273,49882.0
2025-05-12 15:50:00,402.63,403.45,402.63,403.38,25537.0,402.1673,402.9863,402.1673,402.9164,25537.0
2025-05-12 15:55:00,403.31,403.91,402.94,403.9,25857.0,402.8465,403.4458,402.4769,403.4358,25857.0
2025-05-13 09:30:00,405.41,405.96,404.63,405.96,54398.0,404.9441,405.4935,404.165,405.4935,54398.0
2025-05-13 09:35:00,406.03,406.47,405.72,406.34,25112.0,405.5634,406.0029,405.2537,405.873,25112.0
2025-05-13 09:40:00,406.48,406.76,406.24,406.7,13216.0,406.0129,406.2925,405.7731,406.2326,13216.0
2025-05-13 09:45:00,406.6,406.86,406.44,406.5,12522.0,406.1327,406.3924,405.9729,406.0328,12522.0
2025-05-13 09:50:00,406.64,407.65,406.63,407.65,28613.0,406.1727,407.1815,406.1627,407.1815,28613.0
2025-05-13 09:55:00,407.67,408.12,407.61,408.01,18683.0,407.2015,407.651,407.1416,407.5411,18683.0
2025-05-13 10:00:00,408.02,408.47,407.98,408.41,16490.0,407.5511,408.0006,407.5111,407.9406,16490.0
2025-05-13 10:05:00,408.41,409.08,408.39,408.91,15648.0,407.9406,408.6099,407.9207,408.4401,15648.0
2025-05-13 10:10:00,408.84,409.61,408.38,409.54,16078.0,408.3702,409.1393,407.9107,409.0693,16078.0
2025-05-13 10:15:00,409.48,410.18,409.35,409.7,22779.0,409.0094,409.7086,408.8796,409.2292,22779.0
2025-05-13 10:20:00,409.63,409.69,409.36,409.59,9490.0,409.1592,409.2192,408.8896,409.1193,9490.0
2025-05-13 10:25:00,409.58,410.04,409.46,409.49,17574.0,409.1093,409.5688,408.9894,409.0194,17574.0
2025-05-13 10:30:00,409.49,409.69,409.27,409.6,9542.0,409.0194,409.2192,408.7997,409.1293,9542.0
2025-05-13 10:35:00,409.64,409.82,409.59,409.59,10618.0,409.1692,409.349,409.1193,409.1193,10618.0
2025-05-13 10:40:00,409.58,409.65,408.85,408.86,12714.0,409.1093,409.1792,408.3801,408.3901,12714.0
2025-05-13 10:45:00,408.91,409.45,408.8,409.1,13507.0,408.4401,408.9794,408.3302,408.6299,13507.0
2025-05-13 10:50:00,409.29,410.1,409.29,409.88,12732.0,408.8196,409.6287,408.8196,409.409,12732.0
2025-05-13 10:55:00,409.89,410.24,409.89,410.06,15212.0,409.4189,409.7685,409.4189,409.5887,15212.0
2025-05-13 11:00:00,410.04,410.08,409.92,409.96,7652.0,409.5688,409.6087,409.4489,409.4889,7652.0
2025-05-13 11:05:00,409.85,409.87,409.58,409.87,26830.0,409.379,409.399,409.1093,409.399,26830.0
2025-05-13 11:10:00,409.88,410.21,409.86,409.88,9267.0,409.409,409.7386,409.389,409.409,9267.0
2025-05-13 11:15:00,409.9,410.43,409.9,410.37,18543.0,409.4289,409.9583,409.4289,409.8984,18543.0
2025-05-13 11:20:00,410.32,410.38,410.06,410.09,6299.0,409.8484,409.9084,409.5887,409.6187,6299.0
2025-05-13 11:25:00,410.1,410.73,410.1,410.46,11721.0,409.6287,410.258,409.6287,409.9883,11721.0
2025-05-13 11:30:00,410.41,410.61,410.32,410.56,11743.0,409.9383,410.1381,409.8484,410.0882,11743.0
2025-05-13 11:35:00,410.44,410.79,410.37,410.69,23119.0,409.9683,410.3179,409.8984,410.218,23119.0
2025-05-13 11:40:00,410.71,410.72,410.47,410.59,26794.0,410.238,410.248,409.9983,410.1181,26794.0
2025-05-13 11:45:00,410.63,410.87,410.36,410.38,16095.0,410.1581,410.3978,409.8884,409.9084,16095.0
2025-05-13 11:50:00,410.39,410.4,410.14,410.3,14934.0,409.9184,409.9284,409.6687,409.8285,14934.0
2025-05-13 11:55:00,410.29,410.58,410.23,410.44,9129.0,409.8185,410.1082,409.7586,409.9683,9129.0
2025-05-13 12:00:00,410.41,410.45,409.87,409.87,31318.0,409.9383,409.9783,409.399,409.399,31318.0
2025-05-13 12:05:00,409.9,410.12,409.84,410.06,11286.0,409.4289,409.6487,409.369,409.5887,11286.0
2025-05-13 12:10:00,410.07,410.46,409.87,410.43,11731.0,409.5987,409.9883,409.399,409.9583,11731.0
2025-05-13 12:15:00,410.39,410.42,410.08,410.13,6113.0,409.9184,409.9483,409.6087,409.6587,6113.0
2025-05-13 12:20:00,410.07,410.36,410.06,410.32,8509.0,409.5987,409.8884,409.5887,409.8484,8509.0
2025-05-13 12:25:00,410.46,410.85,410.46,410.72,8377.0,409.9883,410.3778,409.9883,410.248,8377.0
2025-05-13 12:30:00,410.75,410.82,410.46,410.66,11909.0,410.278,410.3479,409.9883,410.1881,11909.0
2025-05-13 12:35:00,410.67,411.11,410.66,411.09,17010.0,410.198,410.6375,410.1881,410.6176,17010.0
2025-05-13 12:40:00,411.08,411.16,411.0,411.15,4616.0,410.6076,410.6875,410.5277,410.6775,4616.0
2025-05-13 12:45:00,411.19,411.51,411.19,411.51,14994.0,410.7175,411.0371,410.7175,411.0371,14994.0
2025-05-13 12:50:00,411.49,411.49,411.28,411.46,106402.0,411.0171,411.0171,410.8073,410.9871,106402.0
2025-05-13 12:55:00,411.45,411.53,411.16,411.2,23873.0,410.9772,411.0571,410.6875,410.7274,23873.0
2025-05-13 13:00:00,411.27,411.27,410.95,411.15,12236.0,410.7974,410.7974,410.4777,410.6775,12236.0
2025-05-13 13:05:00,411.13,411.14,410.95,411.05,19974.0,410.6575,410.6675,410.4777,410.5776,19974.0
2025-05-13 13:10:00,411.12,411.15,410.94,410.97,3586.0,410.6475,410.6775,410.4677,410.4977,3586.0
2025-05-13 13:15:00,411.06,411.41,410.97,411.25,9083.0,410.5876,410.9372,410.4977,410.7774,9083.0
2025-05-13 13:20:00,411.13,411.29,411.05,411.25,13801.0,410.6575,410.8173,410.5776,410.7774,13801.0
2025-05-13 13:25:00,411.23,411.26,411.07,411.2,15734.0,410.7574,410.7874,410.5976,410.7274,15734.0
2025-05-13 13:30:00,411.2,411.71,411.18,411.64,10384.0,410.7274,411.2369,410.7075,411.1669,10384.0
2025-05-13 13:35:00,411.61,411.78,411.51,411.52,6791.0,411.137,411.3068,411.0371,411.0471,6791.0
2025-05-13 13:40:00,411.55,411.7,411.26,411.39,10862.0,411.077,411.2269,410.7874,410.9172,10862.0
2025-05-13 13:45:00,411.38,411.74,411.37,411.67,8154.0,410.9072,411.2668,410.8972,411.1969,8154.0
2025-05-13 13:50:00,411.74,411.8,411.2,411.2,7356.0,411.2668,411.3267,410.7274,410.7274,7356.0
2025-05-13 13:55:00,411.17,411.28,410.91,410.98,9934.0,410.6975,410.8073,410.4378,410.5077,9934.0
2025-05-13 14:00:00,410.97,410.97,410.45,410.83,19720.0,410.4977,410.4977,409.9783,410.3579,19720.0
2025-05-13 14:05:00,410.87,411.07,410.67,410.67,8614.0,410.3978,410.5976,410.198,410.198,8614.0
2025-05-13 14:10:00,410.71,411.01,410.71,410.98,9052.0,410.238,410.5377,410.238,410.5077,9052.0
2025-05-13 14:15:00,411.0,411.13,410.77,411.05,8282.0,410.5277,410.6575,410.2979,410.5776,8282.0
2025-05-13 14:20:00,411.04,411.2,411.02,411.19,9622.0,410.5676,410.7274,410.5476,410.7175,9622.0
2025-05-13 14:25:00,411.15,411.22,411.01,411.02,13131.0,410.6775,410.7474,410.5377,410.5476,13131.0
2025-05-13 14:30:00,411.02,411.16,410.91,410.94,7289.0,410.5476,410.6875,410.4378,410.4677,7289.0
2025-05-13 14:35:00,410.92,411.17,410.88,410.99,7114.0,410.4478,410.6975,410.4078,410.5177,7114.0
2025-05-13 14:40:00,411.02,411.06,410.67,410.76,6548.0,410.5476,410.5876,410.198,410.2879,6548.0
2025-05-13 14:45:00,410.73,410.85,410.58,410.81,6658.0,410.258,410.3778,410.1082,410.3379,6658.0
2025-05-13 14:50:00,410.81,411.04,410.7,411.04,4397.0,410.3379,410.5676,410.228,410.5676,4397.0
2025-05-13 14:55:00,411.02,411.61,410.9,411.5,9601.0,410.5476,411.137,410.4278,411.0271,9601.0
2025-05-13 15:00:00,411.56,411.57,411.26,411.42,10794.0,411.087,411.097,410.7874,410.9472,10794.0
2025-05-13 15:05:00,411.44,411.65,411.31,411.31,12282.0,410.9672,411.1769,410.8373,410.8373,12282.0
2025-05-13 15:10:00,411.39,411.71,411.39,411.7,7772.0,410.9172,411.2369,410.9172,411.2269,7772.0
2025-05-13 15:15:00,411.71,411.89,411.67,411.78,21610.0,411.2369,411.4166,411.1969,411.3068,21610.0
2025-05-13 15:20:00,411.76,411.78,411.39,411.44,14281.0,411.2868,411.3068,410.9172,410.9672,14281.0
2025-05-13 15:25:00,411.44,411.67,411.39,411.55,99735.0,410.9672,411.1969,410.9172,411.077,99735.0
2025-05-13 15:30:00,411.46,411.71,411.43,411.63,18353.0,410.9871,411.2369,410.9572,411.1569,18353.0
2025-05-13 15:35:00,411.62,411.9,411.44,411.67,16527.0,411.147,411.4266,410.9672,411.1969,16527.0
2025-05-13 15:40:00,411.7,411.73,411.47,411.55,9492.0,411.2269,411.2568,410.9971,411.077,9492.0
2025-05-13 15:45:00,411.51,411.51,411.09,411.09,9243.0,411.0371,411.0371,410.6176,410.6176,9243.0
2025-05-13 15:50:00,411.23,411.54,410.67,410.84,26500.0,410.7574,411.067,410.198,410.3679,26500.0
2025-05-13 15:55:00,410.73,410.95,410.38,410.39,38401.0,410.258,410.4777,409.9084,409.9184,38401.0
2025-05-14 09:30:00,412.11,413.85,412.01,413.76,45141.0,411.6364,413.3744,411.5365,413.2845,45141.0
2025-05-14 09:35:00,413.87,413.99,413.3,413.33,9984.0,413.3944,413.5142,412.825,412.855,9984.0
2025-05-14 09:40:00,413.45,413.45,412.7,412.7,135668.0,412.9749,412.9749,412.2257,412.2257,135668.0
2025-05-14 09:45:00,412.73,412.73,411.34,411.92,16326.0,412.2557,412.2557,410.8673,411.4466,16326.0
2025-05-14 09:50:00,411.9,412.23,411.51,411.72,5841.0,411.4266,411.7563,411.0371,411.2468,5841.0
2025-05-14 09:55:00,411.81,412.32,411.17,412.28,10137.0,411.3367,411.8462,410.6975,411.8062,10137.0
2025-05-14 10:00:00,412.49,412.51,412.0,412.24,13560.0,412.016,412.0359,411.5265,411.7662,13560.0
2025-05-14 10:05:00,412.29,412.94,411.96,412.62,12229.0,411.8162,412.4654,411.4866,412.1458,12229.0
2025-05-14 10:10:00,411.91,412.7,411.86,412.54,10941.0,411.4366,412.2257,411.3867,412.0659,10941.0
2025-05-14 10:15:00,412.29,412.69,412.19,412.29,6877.0,411.8162,412.2157,411.7163,411.8162,6877.0
2025-05-14 10:20:00,412.35,412.72,412.02,412.6,4588.0,411.8761,412.2457,411.5465,412.1258,4588.0
2025-05-14 10:25:00,412.38,412.78,412.38,412.75,4285.0,411.9061,412.3056,411.9061,412.2757,4285.0
2025-05-14 10:30:00,412.73,413.0,412.5,412.5,2471.0,412.2557,412.5254,412.0259,412.0259,2471.0
2025-05-14 10:35:00,412.47,412.75,412.46,412.62,11768.0,411.996,412.2757,411.986,412.1458,11768.0
2025-05-14 10:40:00,412.37,412.68,412.31,412.37,2190.0,411.8961,412.2057,411.8362,411.8961,2190.0
2025-05-14 10:45:00,412.32,412.55,412.17,412.49,2440.0,411.8462,412.0759,411.6963,412.016,2440.0
2025-05-14 10:50:00,412.77,413.27,412.77,413.22,4554.0,412.2956,412.7951,412.2956,412.7451,4554.0
2025-05-14 10:55:00,413.19,413.2,412.95,412.98,6520.0,412.7152,412.7251,412.4754,412.5054,6520.0
2025-05-14 11:00:00,412.97,412.97,411.91,411.92,26341.0,412.4954,412.4954,411.4366,411.4466,26341.0
2025-05-14 11:05:00,411.82,412.51,411.75,412.51,4632.0,411.3467,412.0359,411.2768,412.0359,4632.0
2025-05-14 11:10:00,412.46,412.78,412.38,412.67,11065.0,411.986,412.3056,411.9061,412.1957,11065.0
2025-05-14 11:15:00,412.56,412.72,412.52,412.6,6549.0,412.0859,412.2457,412.0459,412.1258,6549.0
2025-05-14 11:20:00,412.62,413.06,412.53,413.01,4540.0,412.1458,412.5853,412.0559,412.5354,4540.0
2025-05-14 11:25:00,413.03,413.44,412.95,413.38,14831.0,412.5553,412.9649,412.4754,412.9049,14831.0
2025-05-14 11:30:00,413.26,413.4,413.22,413.39,2301.0,412.7851,412.9249,412.7451,412.9149,2301.0
2025-05-14 11:35:00,413.31,413.5,413.29,413.42,11154.0,412.835,413.0248,412.815,412.9449,11154.0
2025-05-14 11:40:00,413.44,413.62,413.29,413.61,1514.0,412.9649,413.1447,412.815,413.1347,1514.0
2025-05-14 11:45:00,413.63,413.63,413.4,413.41,7578.0,413.1546,413.1546,412.9249,412.9349,7578.0
2025-05-14 11:50:00,413.38,413.59,413.2,413.42,11893.0,412.9049,413.1147,412.7251,412.9449,11893.0
2025-05-14 11:55:00,413.41,413.53,413.4,413.45,3089.0,412.9349,413.0548,412.9249,412.9749,3089.0
2025-05-14 12:00:00,413.42,413.6,413.42,413.59,9072.0,412.9449,413.1247,412.9449,413.1147,9072.0
2025-05-14 12:05:00,413.66,413.84,413.54,413.72,7024.0,413.1846,413.3644,413.0647,413.2445,7024.0
2025-05-14 12:10:00,413.71,413.79,413.5,413.58,12073.0,413.2346,413.3145,413.0248,413.1047,12073.0
2025-05-14 12:15:00,413.48,413.58,413.27,413.28,3356.0,413.0048,413.1047,412.7951,412.805,3356.0
2025-05-14 12:20:00,413.37,413.52,413.31,413.51,4944.0,412.8949,413.0448,412.835,413.0348,4944.0
2025-05-14 12:25:00,413.5,413.68,413.45,413.67,2731.0,413.0248,413.2046,412.9749,413.1946,2731.0
2025-05-14 12:30:00,413.7,414.24,413.64,414.24,7046.0,413.2246,413.7639,413.1646,413.7639,7046.0
2025-05-14 12:35:00,414.11,414.12,413.43,413.53,4068.0,413.6341,413.6441,412.9549,413.0548,4068.0
2025-05-14 12:40:00,413.53,413.53,413.0,413.21,86419.0,413.0548,413.0548,412.5254,412.7351,86419.0
2025-05-14 12:45:00,413.28,413.4,413.18,413.2,4147.0,412.805,412.9249,412.7052,412.7251,4147.0
2025-05-14 12:50:00,413.18,413.44,413.14,413.44,5736.0,412.7052,412.9649,412.6652,412.9649,5736.0
2025-05-14 12:55:00,413.3,413.36,413.11,413.18,1592.0,412.825,412.885,412.6352,412.7052,1592.0
2025-05-14 13:00:00,413.17,413.17,412.87,412.87,4088.0,412.6952,412.6952,412.3955,412.3955,4088.0
2025-05-14 13:05:00,412.85,413.01,412.77,412.97,5965.0,412.3755,412.5354,412.2956,412.4954,5965.0
2025-05-14 13:10:00,412.74,412.8,412.43,412.67,7855.0,412.2657,412.3256,411.956,412.1957,7855.0
2025-05-14 13:15:00,412.56,412.6,412.03,412.44,8176.0,412.0859,412.1258,411.5565,411.966,8176.0
2025-05-14 13:20:00,412.2,412.2,411.5,411.58,10673.0,411.7263,411.7263,411.0271,411.107,10673.0
2025-05-14 13:25:00,411.64,412.12,411.45,412.0,4404.0,411.1669,411.6464,410.9772,411.5265,4404.0
2025-05-14 13:30:00,412.04,412.25,411.94,412.1,1699.0,411.5665,411.7762,411.4666,411.6264,1699.0
2025-05-14 13:35:00,411.96,412.5,411.96,412.5,4161.0,411.4866,412.0259,411.4866,412.0259,4161.0
2025-05-14 13:40:00,412.52,412.79,412.39,412.59,8050.0,412.0459,412.3156,411.9161,412.1158,8050.0
2025-05-14 13:45:00,412.49,412.67,412.48,412.49,2440.0,412.016,412.1957,412.006,412.016,2440.0
2025-05-14 13:50:00,412.84,413.09,412.83,413.01,6644.0,412.3656,412.6153,412.3556,412.5354,6644.0
2025-05-14 13:55:00,413.02,413.02,412.79,412.99,4398.0,412.5453,412.5453,412.3156,412.5154,4398.0
2025-05-14 14:00:00,413.04,413.04,412.73,412.91,2334.0,412.5653,412.5653,412.2557,412.4355,2334.0
2025-05-14 14:05:00,412.89,413.17,412.82,412.87,8121.0,412.4155,412.6952,412.3456,412.3955,8121.0
2025-05-14 14:10:00,412.71,412.89,412.68,412.88,2873.0,412.2357,412.4155,412.2057,412.4055,2873.0
2025-05-14 14:15:00,412.92,413.18,412.74,413.18,14162.0,412.4455,412.7052,412.2657,412.7052,14162.0
2025-05-14 14:20:00,412.86,413.0,412.79,412.8,3922.0,412.3855,412.5254,412.3156,412.3256,3922.0
2025-05-14 14:25:00,412.85,413.01,412.5,412.63,16691.0,412.3755,412.5354,412.0259,412.1558,16691.0
2025-05-14 14:30:00,412.66,413.51,412.66,413.5,7535.0,412.1858,413.0348,412.1858,413.0248,7535.0
2025-05-14 14:35:00,413.46,413.46,412.87,413.0,4384.0,412.9848,412.9848,412.3955,412.5254,4384.0
2025-05-14 14:40:00,413.05,413.31,413.05,413.18,2195.0,412.5753,412.835,412.5753,412.7052,2195.0
2025-05-14 14:45:00,413.24,413.24,413.02,413.13,4011.0,412.7651,412.7651,412.5453,412.6552,4011.0
2025-05-14 14:50:00,413.08,413.43,413.06,413.4,8672.0,412.6053,412.9549,412.5853,412.9249,8672.0
2025-05-14 14:55:00,413.28,413.28,413.0,413.16,3218.0,412.805,412.805,412.5254,412.6852,3218.0
2025-05-14 15:00:00,413.01,413.09,412.74,412.77,6085.0,412.5354,412.6153,412.2657,412.2956,6085.0
2025-05-14 15:05:00,412.77,413.11,412.68,412.9,22314.0,412.2956,412.6352,412.2057,412.4255,22314.0
2025-05-14 15:10:00,412.91,413.26,412.9,413.13,3851.0,412.4355,412.7851,412.4255,412.6552,3851.0
2025-05-14 15:15:00,413.19,413.23,413.03,413.04,43066.0,412.7152,412.7551,412.5553,412.5653,43066.0
2025-05-14 15:20:00,413.05,413.07,412.37,412.52,21766.0,412.5753,412.5953,411.8961,412.0459,21766.0
2025-05-14 15:25:00,412.42,412.73,412.31,412.71,6587.0,411.946,412.2557,411.8362,412.2357,6587.0
2025-05-14 15:30:00,412.69,412.9,412.58,412.65,5357.0,412.2157,412.4255,412.1059,412.1758,5357.0
2025-05-14 15:35:00,412.73,412.74,412.37,412.42,5606.0,412.2557,412.2657,411.8961,411.946,5606.0
2025-05-14 15:40:00,412.35,412.65,412.25,412.4,12623.0,411.8761,412.1758,411.7762,411.9261,12623.0
2025-05-14 15:45:00,412.43,412.62,412.27,412.55,8833.0,411.956,412.1458,411.7962,412.0759,8833.0
2025-05-14 15:50:00,412.65,413.59,412.65,413.46,13796.0,412.1758,413.1147,412.1758,412.9848,13796.0
2025-05-14 15:55:00,413.37,413.69,413.26,413.5,33922.0,412.8949,413.2146,412.7851,413.0248,33922.0
2025-05-15 09:30:00,411.38,412.35,410.87,412.17,57917.0,410.9072,411.8761,410.3978,411.6963,57917.0
2025-05-15 09:35:00,412.2,412.37,411.39,411.4,7086.0,411.7263,411.8961,410.9172,410.9272,7086.0
2025-05-15 09:40:00,411.26,411.76,410.99,411.67,10783.0,410.7874,411.2868,410.5177,411.1969,10783.0
2025-05-15 09:45:00,411.79,411.79,410.35,410.42,11518.0,411.3168,411.3168,409.8784,409.9483,11518.0
2025-05-15 09:50:00,410.52,411.28,410.4,411.22,12534.0,410.0482,410.8073,409.9284,410.7474,12534.0
2025-05-15 09:55:00,411.11,411.33,410.68,411.33,9692.0,410.6375,410.8573,410.208,410.8573,9692.0
2025-05-15 10:00:00,411.29,412.19,411.21,411.59,7776.0,410.8173,411.7163,410.7374,411.117,7776.0
2025-05-15 10:05:00,411.75,411.84,411.33,411.34,6324.0,411.2768,411.3667,410.8573,410.8673,6324.0
2025-05-15 10:10:00,411.14,411.17,410.68,411.06,14313.0,410.6675,410.6975,410.208,410.5876,14313.0
2025-05-15 10:15:00,411.04,411.56,410.7,411.51,3889.0,410.5676,411.087,410.228,411.0371,3889.0
2025-05-15 10:20:00,411.51,411.7,411.4,411.59,5801.0,411.0371,411.2269,410.9272,411.117,5801.0
2025-05-15 10:25:00,411.51,411.61,410.87,410.98,9741.0,411.0371,411.137,410.3978,410.5077,9741.0
2025-05-15 10:30:00,411.02,411.02,410.5,410.56,5312.0,410.5476,410.5476,410.0282,410.0882,5312.0
2025-05-15 10:35:00,410.39,410.58,410.23,410.39,9409.0,409.9184,410.1082,409.7586,409.9184,9409.0
2025-05-15 10:40:00,410.39,411.02,410.38,411.02,3551.0,409.9184,410.5476,409.9084,410.5476,3551.0
2025-05-15 10:45:00,410.8,411.2,410.8,410.82,11112.0,410.3279,410.7274,410.3279,410.3479,11112.0
2025-05-15 10:50:00,410.72,411.23,410.58,411.2,5060.0,410.248,410.7574,410.1082,410.7274,5060.0
2025-05-15 10:55:00,411.22,411.41,411.22,411.4,15820.0,410.7474,410.9372,410.7474,410.9272,15820.0
2025-05-15 11:00:00,411.35,412.0,411.34,412.0,6394.0,410.8773,411.5265,410.8673,411.5265,6394.0
2025-05-15 11:05:00,412.08,412.19,411.83,411.93,4419.0,411.6064,411.7163,411.3567,411.4566,4419.0
2025-05-15 11:10:00,411.94,412.28,411.93,412.24,4945.0,411.4666,411.8062,411.4566,411.7662,4945.0
2025-05-15 11:15:00,412.31,412.74,412.22,412.6,6517.0,411.8362,412.2657,411.7463,412.1258,6517.0
2025-05-15 11:20:00,412.68,413.11,412.68,412.77,4566.0,412.2057,412.6352,412.2057,412.2956,4566.0
2025-05-15 11:25:00,412.61,412.89,412.45,412.79,1669.0,412.1358,412.4155,411.976,412.3156,1669.0
2025-05-15 11:30:00,412.85,412.85,412.51,412.64,26167.0,412.3755,412.3755,412.0359,412.1658,26167.0
2025-05-15 11:35:00,412.65,413.07,412.65,413.06,164825.0,412.1758,412.5953,412.1758,412.5853,164825.0
2025-05-15 11:40:00,413.11,413.72,413.1,413.62,8640.0,412.6352,413.2445,412.6253,413.1447,8640.0
2025-05-15 11:45:00,413.66,413.68,413.49,413.62,2233.0,413.1846,413.2046,413.0148,413.1447,2233.0
2025-05-15 11:50:00,413.4,413.43,413.26,413.34,1705.0,412.9249,412.9549,412.7851,412.865,1705.0
2025-05-15 11:55:00,413.21,413.47,413.16,413.47,2563.0,412.7351,412.9948,412.6852,412.9948,2563.0
2025-05-15 12:00:00,413.5,413.62,413.27,413.56,3224.0,413.0248,413.1447,412.7951,413.0847,3224.0
2025-05-15 12:05:00,413.69,414.0,413.68,414.0,6757.0,413.2146,413.5242,413.2046,413.5242,6757.0
2025-05-15 12:10:00,413.9,413.9,413.48,413.61,6684.0,413.4243,413.4243,413.0048,413.1347,6684.0
2025-05-15 12:15:00,413.64,413.73,413.51,413.59,2269.0,413.1646,413.2545,413.0348,413.1147,2269.0
2025-05-15 12:20:00,413.66,413.66,413.32,413.54,25528.0,413.1846,413.1846,412.845,413.0647,25528.0
2025-05-15 12:25:00,413.42,413.61,413.33,413.6,3073.0,412.9449,413.1347,412.855,413.1247,3073.0
2025-05-15 12:30:00,413.6,413.69,413.3,413.31,3515.0,413.1247,413.2146,412.825,412.835,3515.0
2025-05-15 12:35:00,413.47,414.0,413.45,413.99,4639.0,412.9948,413.5242,412.9749,413.5142,4639.0
2025-05-15 12:40:00,414.04,414.13,413.94,414.08,2970.0,413.5642,413.6541,413.4643,413.6041,2970.0
2025-05-15 12:45:00,414.15,414.52,414.15,414.47,14679.0,413.674,414.0436,413.674,413.9937,14679.0
2025-05-15 12:50:00,414.5,414.5,414.2,414.28,3327.0,414.0236,414.0236,413.724,413.8039,3327.0
2025-05-15 12:55:00,414.32,414.47,414.16,414.45,6424.0,413.8439,413.9937,413.684,413.9737,6424.0
2025-05-15 13:00:00,414.4,414.56,414.4,414.53,4507.0,413.9238,414.0836,413.9238,414.0536,4507.0
2025-05-15 13:05:00,414.69,414.8,414.59,414.66,1546.0,414.2134,414.3233,414.1135,414.1835,1546.0
2025-05-15 13:10:00,414.42,414.5,414.39,414.48,1200.0,413.9437,414.0236,413.9138,414.0037,1200.0
2025-05-15 13:15:00,414.64,414.9,414.61,414.87,7569.0,414.1635,414.4232,414.1335,414.3932,7569.0
2025-05-15 13:20:00,414.95,415.19,414.95,415.03,8321.0,414.4731,414.7129,414.4731,414.553,8321.0
2025-05-15 13:25:00,415.0,415.05,414.76,415.04,5162.0,414.5231,414.573,414.2833,414.563,5162.0
2025-05-15 13:30:00,414.86,414.86,414.44,414.44,8200.0,414.3832,414.3832,413.9637,413.9637,8200.0
2025-05-15 13:35:00,414.32,414.63,414.19,414.44,3925.0,413.8439,414.1535,413.714,413.9637,3925.0
2025-05-15 13:40:00,414.35,414.63,414.31,414.61,4603.0,413.8738,414.1535,413.8339,414.1335,4603.0
2025-05-15 13:45:00,414.73,414.73,414.3,414.33,2740.0,414.2534,414.2534,413.8239,413.8538,2740.0
2025-05-15 13:50:00,414.25,414.52,414.23,414.25,10245.0,413.7739,414.0436,413.754,413.7739,10245.0
2025-05-15 13:55:00,414.05,414.18,414.0,414.03,3306.0,413.5742,413.704,413.5242,413.5542,3306.0
2025-05-15 14:00:00,413.88,414.08,413.79,413.9,1464.0,413.4044,413.6041,413.3145,413.4243,1464.0
2025-05-15 14:05:00,413.7,413.84,413.5,413.73,3528.0,413.2246,413.3644,413.0248,413.2545,3528.0
2025-05-15 14:10:00,413.61,413.66,413.24,413.24,4138.0,413.1347,413.1846,412.7651,412.7651,4138.0
2025-05-15 14:15:00,413.14,413.28,412.74,413.03,4308.0,412.6652,412.805,412.2657,412.5553,4308.0
2025-05-15 14:20:00,412.53,412.92,412.53,412.88,3571.0,412.0559,412.4455,412.0559,412.4055,3571.0
2025-05-15 14:25:00,412.91,413.18,412.89,413.16,5256.0,412.4355,412.7052,412.4155,412.6852,5256.0
2025-05-15 14:30:00,413.4,413.72,413.4,413.68,3273.0,412.9249,413.2445,412.9249,413.2046,3273.0
2025-05-15 14:35:00,413.62,413.78,413.34,413.47,3586.0,413.1447,413.3045,412.865,412.9948,3586.0
2025-05-15 14:40:00,413.5,413.74,413.49,413.49,3102.0,413.0248,413.2645,413.0148,413.0148,3102.0
2025-05-15 14:45:00,413.43,413.5,413.07,413.22,5170.0,412.9549,413.0248,412.5953,412.7451,5170.0
2025-05-15 14:50:00,413.25,413.26,412.9,412.9,1605.0,412.7751,412.7851,412.4255,412.4255,1605.0
2025-05-15 14:55:00,412.94,413.13,412.88,412.97,2760.0,412.4654,412.6552,412.4055,412.4954,2760.0
2025-05-15 15:00:00,412.9,413.22,412.9,413.21,4448.0,412.4255,412.7451,412.4255,412.7351,4448.0
2025-05-15 15:05:00,413.14,413.14,412.6,412.69,2667.0,412.6652,412.6652,412.1258,412.2157,2667.0
2025-05-15 15:10:00,412.77,412.86,412.66,412.74,10895.0,412.2956,412.3855,412.1858,412.2657,10895.0
2025-05-15 15:15:00,412.73,413.12,412.59,412.66,6748.0,412.2557,412.6452,412.1158,412.1858,6748.0
2025-05-15 15:20:00,412.77,412.77,412.0,412.08,26973.0,412.2956,412.2956,411.5265,411.6064,26973.0
2025-05-15 15:25:00,411.7,411.77,411.1,411.38,7048.0,411.2269,411.2968,410.6276,410.9072,7048.0
2025-05-15 15:30:00,411.58,412.17,411.58,412.14,5308.0,411.107,411.6963,411.107,411.6664,5308.0
2025-05-15 15:35:00,412.11,412.14,411.79,411.99,5498.0,411.6364,411.6664,411.3168,411.5165,5498.0
2025-05-15 15:40:00,412.03,412.5,412.03,412.24,7542.0,411.5565,412.0259,411.5565,411.7662,7542.0
2025-05-15 15:45:00,412.25,412.51,412.01,412.33,14692.0,411.7762,412.0359,411.5365,411.8561,14692.0
2025-05-15 15:50:00,412.42,413.21,412.2,412.34,14709.0,411.946,412.7351,411.7263,411.8661,14709.0
2025-05-15 15:55:00,412.44,413.23,412.22,413.15,16169.0,411.966,412.7551,411.7463,412.6752,16169.0
2025-05-16 09:30:00,414.55,414.88,413.6,413.84,54516.0,414.0736,414.4032,413.1247,413.3644,54516.0
2025-05-16 09:35:00,413.7,414.16,413.41,414.16,7161.0,413.2246,413.684,412.9349,413.684,7161.0
2025-05-16 09:40:00,414.15,414.15,413.1,413.64,13076.0,413.674,413.674,412.6253,413.1646,13076.0
2025-05-16 09:45:00,413.53,414.04,413.53,414.04,7464.0,413.0548,413.5642,413.0548,413.5642,7464.0
2025-05-16 09:50:00,413.87,414.04,413.5,413.6,7227.0,413.3944,413.5642,413.0248,413.1247,7227.0
2025-05-16 09:55:00,413.63,414.09,413.5,413.93,6364.0,413.1546,413.6141,413.0248,413.4543,6364.0
2025-05-16 10:00:00,413.85,413.93,413.25,413.89,15591.0,413.3744,413.4543,412.7751,413.4143,15591.0
2025-05-16 10:05:00,414.12,414.12,413.46,413.67,3202.0,413.6441,413.6441,412.9848,413.1946,3202.0
2025-05-16 10:10:00,413.64,413.83,413.3,413.74,8239.0,413.1646,413.3544,412.825,413.2645,8239.0
2025-05-16 10:15:00,413.61,414.4,413.6,414.27,4883.0,413.1347,413.9238,413.1247,413.7939,4883.0
2025-05-16 10:20:00,414.22,414.29,413.91,414.02,7282.0,413.744,413.8139,413.4343,413.5442,7282.0
2025-05-16 10:25:00,414.1,414.29,413.55,413.55,4203.0,413.6241,413.8139,413.0747,413.0747,4203.0
2025-05-16 10:30:00,413.5,413.5,412.9,413.07,7242.0,413.0248,413.0248,412.4255,412.5953,7242.0
2025-05-16 10:35:00,412.89,412.96,412.61,412.9,2601.0,412.4155,412.4854,412.1358,412.4255,2601.0
2025-05-16 10:40:00,412.7,412.7,411.82,411.83,2155.0,412.2257,412.2257,411.3467,411.3567,2155.0
2025-05-16 10:45:00,411.63,412.62,411.63,412.62,4385.0,411.1569,412.1458,411.1569,412.1458,4385.0
2025-05-16 10:50:00,412.64,412.97,412.64,412.86,5054.0,412.1658,412.4954,412.1658,412.3855,5054.0
2025-05-16 10:55:00,413.12,413.16,412.72,412.89,4925.0,412.6452,412.6852,412.2457,412.4155,4925.0
2025-05-16 11:00:00,412.93,413.21,412.85,412.85,1818.0,412.4555,412.7351,412.3755,412.3755,1818.0
2025-05-16 11:05:00,412.84,413.12,412.76,412.91,2802.0,412.3656,412.6452,412.2856,412.4355,2802.0
2025-05-16 11:10:00,412.88,413.22,412.87,413.2,1011.0,412.4055,412.7451,412.3955,412.7251,1011.0
2025-05-16 11:15:00,413.19,413.3,413.12,413.14,2788.0,412.7152,412.825,412.6452,412.6652,2788.0
2025-05-16 11:20:00,413.11,413.17,412.81,412.9,10461.0,412.6352,412.6952,412.3356,412.4255,10461.0
2025-05-16 11:25:00,412.83,413.16,412.83,413.16,1415.0,412.3556,412.6852,412.3556,412.6852,1415.0
2025-05-16 11:30:00,413.2,413.79,413.2,413.72,3360.0,412.7251,413.3145,412.7251,413.2445,3360.0
2025-05-16 11:35:00,413.65,413.73,413.48,413.57,2154.0,413.1746,413.2545,413.0048,413.0947,2154.0
2025-05-16 11:40:00,413.55,413.91,413.55,413.81,7259.0,413.0747,413.4343,413.0747,413.3344,7259.0
2025-05-16 11:45:00,413.85,413.9,413.56,413.57,8876.0,413.3744,413.4243,413.0847,413.0947,8876.0
2025-05-16 11:50:00,413.66,413.75,413.35,413.75,4118.0,413.1846,413.2745,412.875,413.2745,4118.0
2025-05-16 11:55:00,413.6,413.6,413.4,413.47,2254.0,413.1247,413.1247,412.9249,412.9948,2254.0
2025-05-16 12:00:00,413.37,413.82,413.36,413.7,1487.0,412.8949,413.3444,412.885,413.2246,1487.0
2025-05-16 12:05:00,413.75,413.87,413.74,413.79,1840.0,413.2745,413.3944,413.2645,413.3145,1840.0
2025-05-16 12:10:00,413.76,413.9,413.76,413.82,1924.0,413.2845,413.4243,413.2845,413.3444,1924.0
2025-05-16 12:15:00,413.94,414.1,413.94,413.94,4579.0,413.4643,413.6241,413.4643,413.4643,4579.0
2025-05-16 12:20:00,413.94,414.22,413.93,414.2,7494.0,413.4643,413.744,413.4543,413.724,7494.0
2025-05-16 12:25:00,414.05,414.15,413.92,413.95,3616.0,413.5742,413.674,413.4443,413.4743,3616.0
2025-05-16 12:30:00,413.96,414.17,413.81,413.81,9005.0,413.4843,413.694,413.3344,413.3344,9005.0
2025-05-16 12:35:00,413.72,413.92,413.72,413.77,5942.0,413.2445,413.4443,413.2445,413.2945,5942.0
2025-05-16 12:40:00,413.93,414.0,413.75,413.76,3421.0,413.4543,413.5242,413.2745,413.2845,3421.0
2025-05-16 12:45:00,413.83,413.93,413.78,413.84,1864.0,413.3544,413.4543,413.3045,413.3644,1864.0
2025-05-16 12:50:00,413.72,414.05,413.67,414.0,2816.0,413.2445,413.5742,413.1946,413.5242,2816.0
2025-05-16 12:55:00,414.05,414.09,413.8,413.8,3958.0,413.5742,413.6141,413.3245,413.3245,3958.0
2025-05-16 13:00:00,413.77,414.0,413.77,414.0,870.0,413.2945,413.5242,413.2945,413.5242,870.0
2025-05-16 13:05:00,414.02,414.08,413.9,414.08,2838.0,413.5442,413.6041,413.4243,413.6041,2838.0
2025-05-16 13:10:00,414.01,414.3,413.92,414.29,2617.0,413.5342,413.8239,413.4443,413.8139,2617.0
2025-05-16 13:15:00,414.33,414.57,414.22,414.52,26176.0,413.8538,414.0936,413.744,414.0436,26176.0
2025-05-16 13:20:00,414.47,414.5,414.36,414.5,1591.0,413.9937,414.0236,413.8838,414.0236,1591.0
2025-05-16 13:25:00,414.43,414.55,414.37,414.46,6323.0,413.9537,414.0736,413.8938,413.9837,6323.0
2025-05-16 13:30:00,414.59,414.8,414.54,414.77,2116.0,414.1135,414.3233,414.0636,414.2933,2116.0
2025-05-16 13:35:00,414.81,414.82,414.53,414.53,2621.0,414.3333,414.3433,414.0536,414.0536,2621.0
2025-05-16 13:40:00,414.57,414.57,414.32,414.32,27836.0,414.0936,414.0936,413.8439,413.8439,27836.0
2025-05-16 13:45:00,414.47,414.48,414.36,414.42,17318.0,413.9937,414.0037,413.8838,413.9437,17318.0
2025-05-16 13:50:00,414.21,414.23,414.09,414.09,1295.0,413.734,413.754,413.6141,413.6141,1295.0
2025-05-16 13:55:00,414.06,414.26,414.03,414.19,3159.0,413.5842,413.7839,413.5542,413.714,3159.0
2025-05-16 14:00:00,414.16,414.41,414.12,414.31,2936.0,413.684,413.9337,413.6441,413.8339,2936.0
2025-05-16 14:05:00,414.27,414.27,414.03,414.12,3072.0,413.7939,413.7939,413.5542,413.6441,3072.0
2025-05-16 14:10:00,414.07,414.48,414.06,414.41,602.0,413.5941,414.0037,413.5842,413.9337,602.0
2025-05-16 14:15:00,414.4,414.53,414.27,414.41,3573.0,413.9238,414.0536,413.7939,413.9337,3573.0
2025-05-16 14:20:00,414.38,414.64,414.36,414.6,5042.0,413.9038,414.1635,413.8838,414.1235,5042.0
2025-05-16 14:25:00,414.61,414.71,414.49,414.53,10505.0,414.1335,414.2334,414.0137,414.0536,10505.0
2025-05-16 14:30:00,414.54,414.64,414.5,414.5,26611.0,414.0636,414.1635,414.0236,414.0236,26611.0
2025-05-16 14:35:00,414.62,414.74,414.49,414.64,3190.0,414.1435,414.2634,414.0137,414.1635,3190.0
2025-05-16 14:40:00,414.73,414.96,414.62,414.85,10499.0,414.2534,414.4831,414.1435,414.3732,10499.0
2025-05-16 14:45:00,414.85,415.0,414.85,414.91,4997.0,414.3732,414.5231,414.3732,414.4332,4997.0
2025-05-16 14:50:00,414.81,415.06,414.81,414.97,3942.0,414.3333,414.583,414.3333,414.4931,3942.0
2025-05-16 14:55:00,414.88,415.02,414.71,414.71,4255.0,414.4032,414.543,414.2334,414.2334,4255.0
2025-05-16 15:00:00,414.75,414.93,414.75,414.9,10050.0,414.2734,414.4532,414.2734,414.4232,10050.0
2025-05-16 15:05:00,414.94,415.3,414.94,415.02,4763.0,414.4631,414.8227,414.4631,414.543,4763.0
2025-05-16 15:10:00,415.07,415.11,414.99,415.02,6287.0,414.593,414.6329,414.5131,414.543,6287.0
2025-05-16 15:15:00,415.12,415.16,414.9,415.08,3582.0,414.6429,414.6829,414.4232,414.603,3582.0
2025-05-16 15:20:00,415.02,415.03,414.92,415.02,5762.0,414.543,414.553,414.4432,414.543,5762.0
2025-05-16 15:25:00,415.04,415.05,414.91,414.95,3179.0,414.563,414.573,414.4332,414.4731,3179.0
2025-05-16 15:30:00,414.9,414.94,414.67,414.75,14408.0,414.4232,414.4631,414.1935,414.2734,14408.0
2025-05-16 15:35:00,414.77,414.77,414.47,414.56,8610.0,414.2933,414.2933,413.9937,414.0836,8610.0
2025-05-16 15:40:00,414.44,414.68,414.41,414.49,6572.0,413.9637,414.2034,413.9337,414.0137,6572.0
2025-05-16 15:45:00,414.46,415.02,414.4,414.92,6353.0,413.9837,414.543,413.9238,414.4432,6353.0
2025-05-16 15:50:00,414.97,415.13,414.88,415.0,20575.0,414.4931,414.6529,414.4032,414.5231,20575.0
2025-05-16 15:55:00,415.09,415.29,414.91,415.24,13773.0,414.613,414.8127,414.4332,414.7628,13773.0
2025-05-19 09:30:00,409.45,410.75,408.56,410.5,68778.0,408.9794,410.278,408.0905,410.0282,68778.0
2025-05-19 09:35:00,410.43,411.69,410.11,411.54,19778.0,409.9583,411.2169,409.6387,411.067,19778.0
2025-05-19 09:40:00,411.72,412.32,411.46,412.32,14303.0,411.2468,411.8462,410.9871,411.8462,14303.0
2025-05-19 09:45:00,412.18,412.82,411.8,412.64,7126.0,411.7063,412.3456,411.3267,412.1658,7126.0
2025-05-19 09:50:00,412.56,412.83,412.44,412.44,25445.0,412.0859,412.3556,411.966,411.966,25445.0
2025-05-19 09:55:00,412.46,412.72,412.27,412.63,8826.0,411.986,412.2457,411.7962,412.1558,8826.0
2025-05-19 10:00:00,412.59,413.5,412.42,413.13,20658.0,412.1158,413.0248,411.946,412.6552,20658.0
2025-05-19 10:05:00,413.33,414.25,413.24,414.14,18160.0,412.855,413.7739,412.7651,413.6641,18160.0
2025-05-19 10:10:00,414.12,414.15,413.66,413.75,12333.0,413.6441,413.674,413.1846,413.2745,12333.0
2025-05-19 10:15:00,413.88,414.53,413.88,414.26,10583.0,413.4044,414.0536,413.4044,413.7839,10583.0
2025-05-19 10:20:00,414.24,414.25,413.84,413.98,11085.0,413.7639,413.7739,413.3644,413.5042,11085.0
2025-05-19 10:25:00,413.81,413.87,412.87,413.0,8984.0,413.3344,413.3944,412.3955,412.5254,8984.0
2025-05-19 10:30:00,413.23,413.36,412.97,413.35,4038.0,412.7551,412.885,412.4954,412.875,4038.0
2025-05-19 10:35:00,413.31,413.74,413.31,413.44,44001.0,412.835,413.2645,412.835,412.9649,44001.0
2025-05-19 10:40:00,413.43,413.84,413.35,413.57,3269.0,412.9549,413.3644,412.875,413.0947,3269.0
2025-05-19 10:45:00,413.71,413.73,412.85,412.89,3831.0,413.2346,413.2545,412.3755,412.4155,3831.0
2025-05-19 10:50:00,412.93,413.48,412.93,413.21,4281.0,412.4555,413.0048,412.4555,412.7351,4281.0
2025-05-19 10:55:00,413.11,413.33,413.02,413.09,6791.0,412.6352,412.855,412.5453,412.6153,6791.0
2025-05-19 11:00:00,413.1,413.53,413.07,413.47,13469.0,412.6253,413.0548,412.5953,412.9948,13469.0
2025-05-19 11:05:00,413.5,413.5,412.96,413.29,9296.0,413.0248,413.0248,412.4854,412.815,9296.0
2025-05-19 11:10:00,413.44,413.77,413.34,413.63,9254.0,412.9649,413.2945,412.865,413.1546,9254.0
2025-05-19 11:15:00,413.67,413.94,413.63,413.72,6997.0,413.1946,413.4643,413.1546,413.2445,6997.0
2025-05-19 11:20:00,413.71,413.78,413.42,413.42,1793.0,413.2346,413.3045,412.9449,412.9449,1793.0
2025-05-19 11:25:00,413.3,413.4,413.2,413.3,3584.0,412.825,412.9249,412.7251,412.825,3584.0
2025-05-19 11:30:00,413.31,413.72,413.3,413.62,7026.0,412.835,413.2445,412.825,413.1447,7026.0
2025-05-19 11:35:00,413.71,414.25,413.64,414.25,4812.0,413.2346,413.7739,413.1646,413.7739,4812.0
2025-05-19 11:40:00,414.41,414.66,414.26,414.26,4826.0,413.9337,414.1835,413.7839,413.7839,4826.0
2025-05-19 11:45:00,414.15,414.25,413.76,413.76,3947.0,413.674,413.7739,413.2845,413.2845,3947.0
2025-05-19 11:50:00,413.69,413.84,413.58,413.73,1541.0,413.2146,413.3644,413.1047,413.2545,1541.0
2025-05-19 11:55:00,413.71,413.92,413.65,413.86,4871.0,413.2346,413.4443,413.1746,413.3844,4871.0
2025-05-19 12:00:00,413.86,414.05,413.74,414.05,2296.0,413.3844,413.5742,413.2645,413.5742,2296.0
2025-05-19 12:05:00,413.87,413.99,413.87,413.88,2682.0,413.3944,413.5142,413.3944,413.4044,2682.0
2025-05-19 12:10:00,414.06,414.19,414.03,414.04,1623.0,413.5842,413.714,413.5542,413.5642,1623.0
2025-05-19 12:15:00,414.07,414.3,413.97,413.98,2527.0,413.5941,413.8239,413.4943,413.5042,2527.0
2025-05-19 12:20:00,413.93,414.25,413.93,414.23,8618.0,413.4543,413.7739,413.4543,413.754,8618.0
2025-05-19 12:25:00,414.2,414.73,414.17,414.73,17160.0,413.724,414.2534,413.694,414.2534,17160.0
2025-05-19 12:30:00,414.7,414.7,414.27,414.28,7186.0,414.2234,414.2234,413.7939,413.8039,7186.0
2025-05-19 12:35:00,414.38,414.51,414.37,414.4,1071.0,413.9038,414.0336,413.8938,413.9238,1071.0
2025-05-19 12:40:00,414.29,414.4,414.29,414.4,833.0,413.8139,413.9238,413.8139,413.9238,833.0
2025-05-19 12:45:00,414.38,414.55,414.33,414.55,2871.0,413.9038,414.0736,413.8538,414.0736,2871.0
2025-05-19 12:50:00,414.42,414.85,414.42,414.81,1030.0,413.9437,414.3732,413.9437,414.3333,1030.0
2025-05-19 12:55:00,414.85,415.14,414.84,415.11,4106.0,414.3732,414.6629,414.3633,414.6329,4106.0
2025-05-19 13:00:00,415.13,415.51,415.01,415.51,11209.0,414.6529,415.0325,414.5331,415.0325,11209.0
2025-05-19 13:05:00,415.53,415.88,415.42,415.87,7401.0,415.0525,415.4021,414.9426,415.3921,7401.0
2025-05-19 13:10:00,415.84,415.96,415.69,415.88,9046.0,415.3621,415.482,415.2123,415.4021,9046.0
2025-05-19 13:15:00,415.85,415.85,415.52,415.54,5409.0,415.3721,415.3721,415.0425,415.0625,5409.0
2025-05-19 13:20:00,415.52,415.71,415.52,415.65,2930.0,415.0425,415.2323,415.0425,415.1723,2930.0
2025-05-19 13:25:00,415.72,415.93,415.55,415.56,5395.0,415.2422,415.452,415.0724,415.0824,5395.0
2025-05-19 13:30:00,415.55,415.81,415.35,415.77,24520.0,415.0724,415.3321,414.8727,415.2922,24520.0
2025-05-19 13:35:00,415.9,415.91,415.62,415.63,10791.0,415.422,415.432,415.1424,415.1523,10791.0
2025-05-19 13:40:00,415.66,415.66,415.45,415.53,5602.0,415.1823,415.1823,414.9726,415.0525,5602.0
2025-05-19 13:45:00,415.53,415.54,415.21,415.38,2729.0,415.0525,415.0625,414.7328,414.9026,2729.0
2025-05-19 13:50:00,415.25,415.45,415.12,415.34,1192.0,414.7728,414.9726,414.6429,414.8627,1192.0
2025-05-19 13:55:00,415.25,415.32,415.11,415.24,4302.0,414.7728,414.8427,414.6329,414.7628,4302.0
2025-05-19 14:00:00,415.1,415.25,414.96,415.2,2080.0,414.623,414.7728,414.4831,414.7228,2080.0
2025-05-19 14:05:00,415.12,415.23,415.07,415.14,5847.0,414.6429,414.7528,414.593,414.6629,5847.0
2025-05-19 14:10:00,414.98,414.98,414.8,414.81,1584.0,414.5031,414.5031,414.3233,414.3333,1584.0
2025-05-19 14:15:00,414.71,414.71,414.22,414.33,2816.0,414.2334,414.2334,413.744,413.8538,2816.0
2025-05-19 14:20:00,414.39,414.6,414.35,414.5,5533.0,413.9138,414.1235,413.8738,414.0236,5533.0
2025-05-19 14:25:00,414.48,414.87,414.47,414.5,8549.0,414.0037,414.3932,413.9937,414.0236,8549.0
2025-05-19 14:30:00,414.5,414.89,414.48,414.82,4026.0,414.0236,414.4132,414.0037,414.3433,4026.0
2025-05-19 14:35:00,414.86,415.14,414.86,415.14,4662.0,414.3832,414.6629,414.3832,414.6629,4662.0
2025-05-19 14:40:00,415.14,415.16,414.83,414.99,2075.0,414.6629,414.6829,414.3533,414.5131,2075.0
2025-05-19 14:45:00,414.95,415.01,414.68,414.83,14309.0,414.4731,414.5331,414.2034,414.3533,14309.0
2025-05-19 14:50:00,414.87,415.15,414.87,415.1,3016.0,414.3932,414.6729,414.3932,414.623,3016.0
2025-05-19 14:55:00,415.1,415.2,415.07,415.17,1859.0,414.623,414.7228,414.593,414.6929,1859.0
2025-05-19 15:00:00,415.13,415.34,414.98,415.04,16130.0,414.6529,414.8627,414.5031,414.563,16130.0
2025-05-19 15:05:00,414.99,415.2,414.89,414.96,25260.0,414.5131,414.7228,414.4132,414.4831,25260.0
2025-05-19 15:10:00,414.8,414.94,414.7,414.76,3414.0,414.3233,414.4631,414.2234,414.2833,3414.0
2025-05-19 15:15:00,414.66,414.78,414.5,414.69,6776.0,414.1835,414.3033,414.0236,414.2134,6776.0
2025-05-19 15:20:00,414.53,414.82,414.46,414.58,7135.0,414.0536,414.3433,413.9837,414.1036,7135.0
2025-05-19 15:25:00,414.5,414.5,414.19,414.5,18093.0,414.0236,414.0236,413.714,414.0236,18093.0
2025-05-19 15:30:00,414.5,414.8,414.47,414.65,5320.0,414.0236,414.3233,413.9937,414.1735,5320.0
2025-05-19 15:35:00,414.62,414.93,414.53,414.81,10506.0,414.1435,414.4532,414.0536,414.3333,10506.0
2025-05-19 15:40:00,414.76,414.81,414.47,414.54,9797.0,414.2833,414.3333,413.9937,414.0636,9797.0
2025-05-19 15:45:00,414.54,415.16,414.54,415.16,9079.0,414.0636,414.6829,414.0636,414.6829,9079.0
2025-05-19 15:50:00,415.15,415.4,415.06,415.25,22667.0,414.6729,414.9226,414.583,414.7728,22667.0
2025-05-19 15:55:00,415.24,415.82,415.11,415.55,21058.0,414.7628,415.3421,414.6329,415.0724,21058.0
2025-05-20 09:30:00,413.75,414.21,413.54,413.78,58849.0,413.2745,413.734,413.0647,413.3045,58849.0
2025-05-20 09:35:00,413.75,414.04,413.37,414.02,32730.0,413.2745,413.5642,412.8949,413.5442,32730.0
2025-05-20 09:40:00,414.02,414.28,413.4,413.63,50246.0,413.5442,413.8039,412.9249,413.1546,50246.0
2025-05-20 09:45:00,413.65,413.73,412.66,412.8,25630.0,413.1746,413.2545,412.1858,412.3256,25630.0
2025-05-20 09:50:00,412.81,413.72,412.42,413.56,11386.0,412.3356,413.2445,411.946,413.0847,11386.0
2025-05-20 09:55:00,413.56,413.6,412.74,412.97,11931.0,413.0847,413.1247,412.2657,412.4954,11931.0
2025-05-20 10:00:00,413.18,413.28,412.91,413.27,2243.0,412.7052,412.805,412.4355,412.7951,2243.0
2025-05-20 10:05:00,413.35,413.42,412.58,412.58,2021.0,412.875,412.9449,412.1059,412.1059,2021.0
2025-05-20 10:10:00,412.5,412.87,412.5,412.83,5491.0,412.0259,412.3955,412.0259,412.3556,5491.0
2025-05-20 10:15:00,412.82,413.38,412.82,413.38,6510.0,412.3456,412.9049,412.3456,412.9049,6510.0
2025-05-20 10:20:00,413.32,413.63,413.16,413.17,9050.0,412.845,413.1546,412.6852,412.6952,9050.0
2025-05-20 10:25:00,413.23,413.45,412.72,412.97,10881.0,412.7551,412.9749,412.2457,412.4954,10881.0
2025-05-20 10:30:00,413.02,413.1,412.94,412.94,581.0,412.5453,412.6253,412.4654,412.4654,581.0
2025-05-20 10:35:00,413.27,413.91,413.16,413.9,7369.0,412.7951,413.4343,412.6852,413.4243,7369.0
2025-05-20 10:40:00,413.97,414.0,413.75,414.0,4101.0,413.4943,413.5242,413.2745,413.5242,4101.0
2025-05-20 10:45:00,414.05,414.12,413.84,414.03,4355.0,413.5742,413.6441,413.3644,413.5542,4355.0
2025-05-20 10:50:00,414.05,414.05,413.76,414.0,4387.0,413.5742,413.5742,413.2845,413.5242,4387.0
2025-05-20 10:55:00,413.98,413.99,413.23,413.23,6000.0,413.5042,413.5142,412.7551,412.7551,6000.0
2025-05-20 11:00:00,413.05,413.41,412.99,413.37,4480.0,412.5753,412.9349,412.5154,412.8949,4480.0
2025-05-20 11:05:00,413.29,413.39,413.1,413.39,9390.0,412.815,412.9149,412.6253,412.9149,9390.0
2025-05-20 11:10:00,413.21,413.53,413.21,413.35,7985.0,412.7351,413.0548,412.7351,412.875,7985.0
2025-05-20 11:15:00,413.4,413.59,413.3,413.49,2926.0,412.9249,413.1147,412.825,413.0148,2926.0
2025-05-20 11:20:00,413.58,413.6,413.33,413.44,1809.0,413.1047,413.1247,412.855,412.9649,1809.0
2025-05-20 11:25:00,413.25,413.6,413.25,413.55,4015.0,412.7751,413.1247,412.7751,413.0747,4015.0
2025-05-20 11:30:00,413.57,413.66,413.33,413.45,3747.0,413.0947,413.1846,412.855,412.9749,3747.0
2025-05-20 11:35:00,413.47,413.5,413.25,413.43,6249.0,412.9948,413.0248,412.7751,412.9549,6249.0
2025-05-20 11:40:00,413.29,413.35,412.97,412.98,14446.0,412.815,412.875,412.4954,412.5054,14446.0
2025-05-20 11:45:00,412.94,413.47,412.94,413.45,11704.0,412.4654,412.9948,412.4654,412.9749,11704.0
2025-05-20 11:50:00,413.42,413.5,413.37,413.38,6240.0,412.9449,413.0248,412.8949,412.9049,6240.0
2025-05-20 11:55:00,413.41,413.85,413.41,413.62,2642.0,412.9349,413.3744,412.9349,413.1447,2642.0
2025-05-20 12:00:00,413.68,413.8,413.6,413.6,3929.0,413.2046,413.3245,413.1247,413.1247,3929.0
2025-05-20 12:05:00,413.57,413.57,413.23,413.31,2817.0,413.0947,413.0947,412.7551,412.835,2817.0
2025-05-20 12:10:00,413.22,413.4,413.12,413.35,2051.0,412.7451,412.9249,412.6452,412.875,2051.0
2025-05-20 12:15:00,413.26,413.44,413.2,413.33,1881.0,412.7851,412.9649,412.7251,412.855,1881.0
2025-05-20 12:20:00,413.31,413.5,413.17,413.2,3466.0,412.835,413.0248,412.6952,412.7251,3466.0
2025-05-20 12:25:00,413.05,413.56,413.05,413.56,1819.0,412.5753,413.0847,412.5753,413.0847,1819.0
2025-05-20 12:30:00,413.5,413.72,413.49,413.72,1911.0,413.0248,413.2445,413.0148,413.2445,1911.0
2025-05-20 12:35:00,413.78,414.03,413.65,413.94,13936.0,413.3045,413.5542,413.1746,413.4643,13936.0
2025-05-20 12:40:00,414.04,414.12,413.97,414.1,3122.0,413.5642,413.6441,413.4943,413.6241,3122.0
2025-05-20 12:45:00,414.19,414.2,414.02,414.11,1757.0,413.714,413.724,413.5442,413.6341,1757.0
2025-05-20 12:50:00,414.14,414.16,413.99,414.08,4864.0,413.6641,413.684,413.5142,413.6041,4864.0
2025-05-20 12:55:00,414.2,414.23,414.0,414.0,4093.0,413.724,413.754,413.5242,413.5242,4093.0
2025-05-20 13:00:00,414.04,414.25,414.0,414.19,5398.0,413.5642,413.7739,413.5242,413.714,5398.0
2025-05-20 13:05:00,414.25,414.31,414.24,414.28,2337.0,413.7739,413.8339,413.7639,413.8039,2337.0
2025-05-20 13:10:00,414.3,414.3,414.03,414.03,2180.0,413.8239,413.8239,413.5542,413.5542,2180.0
2025-05-20 13:15:00,414.1,414.17,413.93,413.93,6025.0,413.6241,413.694,413.4543,413.4543,6025.0
2025-05-20 13:20:00,413.97,413.97,413.83,413.97,3475.0,413.4943,413.4943,413.3544,413.4943,3475.0
2025-05-20 13:25:00,413.97,414.17,413.88,414.04,14061.0,413.4943,413.694,413.4044,413.5642,14061.0
2025-05-20 13:30:00,414.01,414.04,413.41,413.41,1821.0,413.5342,413.5642,412.9349,412.9349,1821.0
2025-05-20 13:35:00,413.41,413.53,413.34,413.41,5354.0,412.9349,413.0548,412.865,412.9349,5354.0
2025-05-20 13:40:00,413.3,413.63,413.3,413.48,23253.0,412.825,413.1546,412.825,413.0048,23253.0
2025-05-20 13:45:00,413.39,413.55,413.29,413.3,2985.0,412.9149,413.0747,412.815,412.825,2985.0
2025-05-20 13:50:00,413.16,413.42,413.01,413.41,6331.0,412.6852,412.9449,412.5354,412.9349,6331.0
2025-05-20 13:55:00,413.46,413.47,413.29,413.44,18555.0,412.9848,412.9948,412.815,412.9649,18555.0
2025-05-20 14:00:00,413.4,413.63,413.3,413.63,2285.0,412.9249,413.1546,412.825,413.1546,2285.0
2025-05-20 14:05:00,413.58,413.64,413.39,413.4,3609.0,413.1047,413.1646,412.9149,412.9249,3609.0
2025-05-20 14:10:00,413.41,413.63,413.4,413.48,3145.0,412.9349,413.1546,412.9249,413.0048,3145.0
2025-05-20 14:15:00,413.5,413.56,413.04,413.22,4933.0,413.0248,413.0847,412.5653,412.7451,4933.0
2025-05-20 14:20:00,413.04,413.05,412.27,412.6,7495.0,412.5653,412.5753,411.7962,412.1258,7495.0
2025-05-20 14:25:00,412.52,412.8,411.65,411.76,7452.0,412.0459,412.3256,411.1769,411.2868,7452.0
2025-05-20 14:30:00,411.77,412.11,411.76,412.09,12971.0,411.2968,411.6364,411.2868,411.6164,12971.0
2025-05-20 14:35:00,412.06,412.38,412.06,412.38,9810.0,411.5865,411.9061,411.5865,411.9061,9810.0
2025-05-20 14:40:00,412.35,412.35,411.68,411.83,10752.0,411.8761,411.8761,411.2069,411.3567,10752.0
2025-05-20 14:45:00,411.95,412.02,411.7,411.82,4764.0,411.4766,411.5465,411.2269,411.3467,4764.0
2025-05-20 14:50:00,411.94,412.09,411.68,411.91,3892.0,411.4666,411.6164,411.2069,411.4366,3892.0
2025-05-20 14:55:00,411.86,411.99,411.77,411.77,18596.0,411.3867,411.5165,411.2968,411.2968,18596.0
2025-05-20 15:00:00,411.67,411.67,410.77,410.86,13957.0,411.1969,411.1969,410.2979,410.3878,13957.0
2025-05-20 15:05:00,410.92,411.55,410.75,411.55,9675.0,410.4478,411.077,410.278,411.077,9675.0
2025-05-20 15:10:00,411.53,411.86,411.4,411.79,14180.0,411.0571,411.3867,410.9272,411.3168,14180.0
2025-05-20 15:15:00,411.74,412.12,411.66,412.08,11057.0,411.2668,411.6464,411.1869,411.6064,11057.0
2025-05-20 15:20:00,412.05,412.36,412.04,412.28,6910.0,411.5765,411.8861,411.5665,411.8062,6910.0
2025-05-20 15:25:00,412.3,412.51,412.23,412.23,6298.0,411.8262,412.0359,411.7563,411.7563,6298.0
2025-05-20 15:30:00,412.32,412.95,412.32,412.82,12818.0,411.8462,412.4754,411.8462,412.3456,12818.0
2025-05-20 15:35:00,412.87,412.99,412.71,412.91,8222.0,412.3955,412.5154,412.2357,412.4355,8222.0
2025-05-20 15:40:00,412.98,412.98,412.49,412.52,6940.0,412.5054,412.5054,412.016,412.0459,6940.0
2025-05-20 15:45:00,412.57,412.81,412.4,412.61,3502.0,412.0959,412.3356,411.9261,412.1358,3502.0
2025-05-20 15:50:00,412.58,413.33,412.4,413.19,14256.0,412.1059,412.855,411.9261,412.7152,14256.0
2025-05-20 15:55:00,413.19,413.59,413.01,413.48,31335.0,412.7152,413.1147,412.5354,413.0048,31335.0
2025-05-21 09:30:00,410.29,411.4,410.2,411.14,42520.0,409.8185,410.9272,409.7286,410.6675,42520.0
2025-05-21 09:35:00,410.88,411.35,410.84,411.32,8848.0,410.4078,410.8773,410.3679,410.8473,8848.0
2025-05-21 09:40:00,411.41,412.03,410.95,411.9,11375.0,410.9372,411.5565,410.4777,411.4266,11375.0
2025-05-21 09:45:00,411.82,412.38,411.82,412.38,12394.0,411.3467,411.9061,411.3467,411.9061,12394.0
2025-05-21 09:50:00,412.43,412.78,412.1,412.22,18657.0,411.956,412.3056,411.6264,411.7463,18657.0
2025-05-21 09:55:00,412.4,412.59,412.0,412.04,6480.0,411.9261,412.1158,411.5265,411.5665,6480.0
2025-05-21 10:00:00,412.17,413.27,412.02,412.61,25672.0,411.6963,412.7951,411.5465,412.1358,25672.0
2025-05-21 10:05:00,412.57,412.83,412.41,412.63,3638.0,412.0959,412.3556,411.936,412.1558,3638.0
2025-05-21 10:10:00,412.65,412.65,412.14,412.5,3467.0,412.1758,412.1758,411.6664,412.0259,3467.0
2025-05-21 10:15:00,412.27,412.55,412.21,412.35,10198.0,411.7962,412.0759,411.7363,411.8761,10198.0
2025-05-21 10:20:00,412.37,412.76,412.37,412.47,4081.0,411.8961,412.2856,411.8961,411.996,4081.0
2025-05-21 10:25:00,412.29,412.51,412.03,412.16,4323.0,411.8162,412.0359,411.5565,411.6863,4323.0
2025-05-21 10:30:00,412.48,412.48,411.93,411.95,2122.0,412.006,412.006,411.4566,411.4766,2122.0
2025-05-21 10:35:00,411.98,412.35,411.77,412.31,4716.0,411.5065,411.8761,411.2968,411.8362,4716.0
2025-05-21 10:40:00,412.41,412.42,411.98,412.08,3938.0,411.936,411.946,411.5065,411.6064,3938.0
2025-05-21 10:45:00,412.14,412.26,411.93,412.25,9815.0,411.6664,411.7862,411.4566,411.7762,9815.0
2025-05-21 10:50:00,412.53,412.7,412.38,412.45,8321.0,412.0559,412.2257,411.9061,411.976,8321.0
2025-05-21 10:55:00,412.79,413.44,412.75,413.43,9123.0,412.3156,412.9649,412.2757,412.9549,9123.0
2025-05-21 11:00:00,413.42,413.75,413.25,413.65,5603.0,412.9449,413.2745,412.7751,413.1746,5603.0
2025-05-21 11:05:00,413.56,414.46,413.48,414.46,12560.0,413.0847,413.9837,413.0048,413.9837,12560.0
2025-05-21 11:10:00,414.39,414.52,414.06,414.47,3000.0,413.9138,414.0436,413.5842,413.9937,3000.0
2025-05-21 11:15:00,414.5,414.56,414.22,414.32,6282.0,414.0236,414.0836,413.744,413.8439,6282.0
2025-05-21 11:20:00,414.41,414.75,414.15,414.75,11599.0,413.9337,414.2734,413.674,414.2734,11599.0
2025-05-21 11:25:00,414.78,414.82,414.49,414.49,6926.0,414.3033,414.3433,414.0137,414.0137,6926.0
2025-05-21 11:30:00,414.43,414.49,414.32,414.37,9529.0,413.9537,414.0137,413.8439,413.8938,9529.0
2025-05-21 11:35:00,414.38,414.43,413.99,414.3,4808.0,413.9038,413.9537,413.5142,413.8239,4808.0
2025-05-21 11:40:00,414.48,414.53,414.12,414.53,11089.0,414.0037,414.0536,413.6441,414.0536,11089.0
2025-05-21 11:45:00,414.57,414.59,414.27,414.42,6852.0,414.0936,414.1135,413.7939,413.9437,6852.0
2025-05-21 11:50:00,414.44,414.78,414.38,414.78,3855.0,413.9637,414.3033,413.9038,414.3033,3855.0
2025-05-21 11:55:00,414.73,414.8,414.47,414.7,5286.0,414.2534,414.3233,413.9937,414.2234,5286.0
2025-05-21 12:00:00,414.69,414.77,414.46,414.56,3510.0,414.2134,414.2933,413.9837,414.0836,3510.0
2025-05-21 12:05:00,414.61,415.17,414.61,415.13,9352.0,414.1335,414.6929,414.1335,414.6529,9352.0
2025-05-21 12:10:00,415.03,415.05,414.65,414.9,2836.0,414.553,414.573,414.1735,414.4232,2836.0
2025-05-21 12:15:00,414.8,414.83,414.62,414.62,14337.0,414.3233,414.3533,414.1435,414.1435,14337.0
2025-05-21 12:20:00,414.62,414.62,414.36,414.48,5099.0,414.1435,414.1435,413.8838,414.0037,5099.0
2025-05-21 12:25:00,414.47,414.63,414.42,414.48,2525.0,413.9937,414.1535,413.9437,414.0037,2525.0
2025-05-21 12:30:00,414.84,414.84,414.75,414.78,4223.0,414.3633,414.3633,414.2734,414.3033,4223.0
2025-05-21 12:35:00,414.8,414.88,414.62,414.75,1609.0,414.3233,414.4032,414.1435,414.2734,1609.0
2025-05-21 12:40:00,414.66,414.81,414.6,414.79,6579.0,414.1835,414.3333,414.1235,414.3133,6579.0
2025-05-21 12:45:00,414.79,415.18,414.76,415.08,3685.0,414.3133,414.7029,414.2833,414.603,3685.0
2025-05-21 12:50:00,415.15,415.24,414.96,414.99,3192.0,414.6729,414.7628,414.4831,414.5131,3192.0
2025-05-21 12:55:00,414.67,414.67,414.36,414.39,2024.0,414.1935,414.1935,413.8838,413.9138,2024.0
2025-05-21 13:00:00,414.34,414.46,413.63,414.08,5395.0,413.8638,413.9837,413.1546,413.6041,5395.0
2025-05-21 13:05:00,414.0,414.22,413.31,413.35,5410.0,413.5242,413.744,412.835,412.875,5410.0
2025-05-21 13:10:00,413.27,413.29,412.8,413.19,3445.0,412.7951,412.815,412.3256,412.7152,3445.0
2025-05-21 13:15:00,412.93,412.93,411.1,411.64,13095.0,412.4555,412.4555,410.6276,411.1669,13095.0
2025-05-21 13:20:00,410.99,410.99,409.35,409.35,20835.0,410.5177,410.5177,408.8796,408.8796,20835.0
2025-05-21 13:25:00,409.52,409.56,408.29,408.36,11129.0,409.0494,409.0893,407.8208,407.8907,11129.0
2025-05-21 13:30:00,408.13,409.73,407.5,409.39,19778.0,407.661,409.2591,407.0317,408.9195,19778.0
2025-05-21 13:35:00,409.16,410.81,408.81,410.74,6993.0,408.6898,410.3379,408.3402,410.268,6993.0
2025-05-21 13:40:00,410.67,410.73,409.69,409.72,8884.0,410.198,410.258,409.2192,409.2491,8884.0
2025-05-21 13:45:00,409.9,410.33,409.51,410.01,6336.0,409.4289,409.8584,409.0394,409.5388,6336.0
2025-05-21 13:50:00,409.73,410.24,409.18,409.34,3941.0,409.2591,409.7685,408.7098,408.8696,3941.0
2025-05-21 13:55:00,409.41,409.67,409.11,409.67,8662.0,408.9395,409.1992,408.6398,409.1992,8662.0
2025-05-21 14:00:00,409.55,409.75,408.83,408.83,7779.0,409.0793,409.2791,408.3602,408.3602,7779.0
2025-05-21 14:05:00,408.88,409.76,408.75,409.54,6042.0,408.4101,409.2891,408.2803,409.0693,6042.0
2025-05-21 14:10:00,409.28,409.28,408.71,408.99,3386.0,408.8096,408.8096,408.2403,408.52,3386.0
2025-05-21 14:15:00,409.0,409.26,408.89,408.94,4366.0,408.53,408.7897,408.4201,408.47,4366.0
2025-05-21 14:20:00,408.89,408.89,408.14,408.53,7088.0,408.4201,408.4201,407.671,408.0605,7088.0
2025-05-21 14:25:00,408.96,409.22,408.7,408.96,5433.0,408.49,408.7497,408.2303,408.49,5433.0
2025-05-21 14:30:00,409.01,409.52,409.0,409.52,5254.0,408.54,409.0494,408.53,409.0494,5254.0
2025-05-21 14:35:00,409.47,409.71,409.42,409.45,4390.0,408.9994,409.2392,408.9495,408.9794,4390.0
2025-05-21 14:40:00,409.19,409.67,409.19,409.53,3299.0,408.7197,409.1992,408.7197,409.0594,3299.0
2025-05-21 14:45:00,409.48,409.62,408.5,408.53,7661.0,409.0094,409.1493,408.0305,408.0605,7661.0
2025-05-21 14:50:00,408.5,408.82,408.16,408.17,11257.0,408.0305,408.3502,407.6909,407.7009,11257.0
2025-05-21 14:55:00,408.11,408.26,407.77,408.17,8445.0,407.641,407.7908,407.3014,407.7009,8445.0
2025-05-21 15:00:00,407.97,408.37,407.75,408.04,12597.0,407.5012,407.9007,407.2814,407.5711,12597.0
2025-05-21 15:05:00,408.06,408.31,406.68,406.74,11505.0,407.591,407.8408,406.2126,406.2726,11505.0
2025-05-21 15:10:00,406.72,407.28,406.36,407.23,11008.0,406.2526,406.8119,405.893,406.762,11008.0
2025-05-21 15:15:00,407.23,407.27,406.53,406.59,11533.0,406.762,406.802,406.0628,406.1227,11533.0
2025-05-21 15:20:00,406.65,406.82,406.16,406.32,6947.0,406.1827,406.3525,405.6932,405.853,6947.0
2025-05-21 15:25:00,406.14,406.42,405.81,406.42,9205.0,405.6733,405.9529,405.3436,405.9529,9205.0
2025-05-21 15:30:00,406.46,407.36,406.45,407.26,10500.0,405.9929,406.8919,405.9829,406.792,10500.0
2025-05-21 15:35:00,407.31,408.0,407.1,408.0,7525.0,406.8419,407.5311,406.6322,407.5311,7525.0
2025-05-21 15:40:00,407.9,408.28,407.74,408.13,6721.0,407.4312,407.8108,407.2714,407.661,6721.0
2025-05-21 15:45:00,408.09,408.26,407.58,408.0,8023.0,407.621,407.7908,407.1116,407.5311,8023.0
2025-05-21 15:50:00,407.98,408.5,407.59,407.62,8931.0,407.5111,408.0305,407.1216,407.1516,8931.0
2025-05-21 15:55:00,407.61,407.89,407.3,407.3,11572.0,407.1416,407.4212,406.8319,406.8319,11572.0
2025-05-22 09:30:00,407.6,408.6,407.02,407.05,41352.0,407.1316,408.1304,406.5522,406.5822,41352.0
2025-05-22 09:35:00,407.0,408.27,406.83,407.61,6086.0,406.5323,407.8008,406.3625,407.1416,6086.0
2025-05-22 09:40:00,407.69,408.53,407.51,407.72,7666.0,407.2215,408.0605,407.0417,407.2514,7666.0
2025-05-22 09:45:00,407.74,408.31,407.73,408.17,18985.0,407.2714,407.8408,407.2614,407.7009,18985.0
2025-05-22 09:50:00,408.07,409.56,408.07,409.38,8052.0,407.601,409.0893,407.601,408.9095,8052.0
2025-05-22 09:55:00,409.37,410.48,409.36,410.36,12384.0,408.8995,410.0083,408.8896,409.8884,12384.0
2025-05-22 10:00:00,410.5,410.97,410.22,410.82,18979.0,410.0282,410.4977,409.7486,410.3479,18979.0
2025-05-22 10:05:00,410.69,411.16,410.51,411.06,63738.0,410.218,410.6875,410.0382,410.5876,63738.0
2025-05-22 10:10:00,410.81,410.83,409.78,409.86,17658.0,410.3379,410.3579,409.3091,409.389,17658.0
2025-05-22 10:15:00,409.92,410.15,409.75,409.92,13863.0,409.4489,409.6786,409.2791,409.4489,13863.0
2025-05-22 10:20:00,409.81,409.81,409.15,409.6,8291.0,409.339,409.339,408.6798,409.1293,8291.0
2025-05-22 10:25:00,409.16,409.74,408.96,409.35,17410.0,408.6898,409.2691,408.49,408.8796,17410.0
2025-05-22 10:30:00,409.42,409.97,409.3,409.73,9620.0,408.9495,409.4989,408.8296,409.2591,9620.0
2025-05-22 10:35:00,409.62,409.81,408.94,409.2,37562.0,409.1493,409.339,408.47,408.7297,37562.0
2025-05-22 10:40:00,409.04,409.81,408.94,408.97,9044.0,408.5699,409.339,408.47,408.5,9044.0
2025-05-22 10:45:00,409.4,409.63,408.99,409.13,4637.0,408.9295,409.1592,408.52,408.6598,4637.0
2025-05-22 10:50:00,409.03,409.24,408.64,408.64,4543.0,408.5599,408.7697,408.1704,408.1704,4543.0
2025-05-22 10:55:00,408.48,409.32,408.0,409.32,6297.0,408.0106,408.8496,407.5311,408.8496,6297.0
2025-05-22 11:00:00,409.27,409.49,409.06,409.49,5372.0,408.7997,409.0194,408.5899,409.0194,5372.0
2025-05-22 11:05:00,409.56,409.79,409.15,409.64,4379.0,409.0893,409.3191,408.6798,409.1692,4379.0
2025-05-22 11:10:00,409.62,409.68,409.44,409.49,3228.0,409.1493,409.2092,408.9695,409.0194,3228.0
2025-05-22 11:15:00,409.13,409.18,408.81,409.14,3465.0,408.6598,408.7098,408.3402,408.6698,3465.0
2025-05-22 11:20:00,409.37,409.95,409.2,409.89,6504.0,408.8995,409.4789,408.7297,409.4189,6504.0
2025-05-22 11:25:00,409.87,409.92,408.75,408.96,9271.0,409.399,409.4489,408.2803,408.49,9271.0
2025-05-22 11:30:00,408.78,409.45,408.78,409.39,9562.0,408.3102,408.9794,408.3102,408.9195,9562.0
2025-05-22 11:35:00,409.42,409.72,409.27,409.67,3863.0,408.9495,409.2491,408.7997,409.1992,3863.0
2025-05-22 11:40:00,409.49,409.9,409.45,409.76,6506.0,409.0194,409.4289,408.9794,409.2891,6506.0
2025-05-22 11:45:00,410.0,410.21,409.58,409.69,27926.0,409.5288,409.7386,409.1093,409.2192,27926.0
2025-05-22 11:50:00,409.83,409.84,409.51,409.77,26246.0,409.359,409.369,409.0394,409.2991,26246.0
2025-05-22 11:55:00,409.75,409.9,409.65,409.9,4583.0,409.2791,409.4289,409.1792,409.4289,4583.0
2025-05-22 12:00:00,409.91,410.1,409.85,410.0,2151.0,409.4389,409.6287,409.379,409.5288,2151.0
2025-05-22 12:05:00,409.97,410.17,409.48,410.03,4002.0,409.4989,409.6986,409.0094,409.5588,4002.0
2025-05-22 12:10:00,410.15,410.48,410.04,410.48,7825.0,409.6786,410.0083,409.5688,410.0083,7825.0
2025-05-22 12:15:00,410.54,410.9,410.27,410.28,1970.0,410.0682,410.4278,409.7985,409.8085,1970.0
2025-05-22 12:20:00,410.23,410.36,410.09,410.1,1870.0,409.7586,409.8884,409.6187,409.6287,1870.0
2025-05-22 12:25:00,410.08,410.13,409.87,409.97,6227.0,409.6087,409.6587,409.399,409.4989,6227.0
2025-05-22 12:30:00,409.83,409.83,409.52,409.69,3154.0,409.359,409.359,409.0494,409.2192,3154.0
2025-05-22 12:35:00,409.6,409.81,409.46,409.72,2285.0,409.1293,409.339,408.9894,409.2491,2285.0
2025-05-22 12:40:00,409.64,409.83,409.57,409.57,5114.0,409.1692,409.359,409.0993,409.0993,5114.0
2025-05-22 12:45:00,409.55,409.55,409.19,409.2,2651.0,409.0793,409.0793,408.7197,408.7297,2651.0
2025-05-22 12:50:00,409.22,409.25,409.05,409.09,6541.0,408.7497,408.7797,408.5799,408.6199,6541.0
2025-05-22 12:55:00,409.24,409.25,408.87,408.97,2265.0,408.7697,408.7797,408.4001,408.5,2265.0
2025-05-22 13:00:00,408.96,409.12,408.78,408.83,52534.0,408.49,408.6498,408.3102,408.3602,52534.0
2025-05-22 13:05:00,408.86,409.02,408.68,408.68,4720.0,408.3901,408.5499,408.2103,408.2103,4720.0
2025-05-22 13:10:00,408.68,408.85,408.55,408.67,4126.0,408.2103,408.3801,408.0805,408.2003,4126.0
2025-05-22 13:15:00,408.69,409.46,408.65,409.28,6138.0,408.2203,408.9894,408.1804,408.8096,6138.0
2025-05-22 13:20:00,409.4,409.9,409.39,409.9,6038.0,408.9295,409.4289,408.9195,409.4289,6038.0
2025-05-22 13:25:00,409.87,410.04,409.75,409.98,6081.0,409.399,409.5688,409.2791,409.5088,6081.0
2025-05-22 13:30:00,409.93,410.07,409.65,410.04,2740.0,409.4589,409.5987,409.1792,409.5688,2740.0
2025-05-22 13:35:00,410.13,410.17,409.81,409.99,2351.0,409.6587,409.6986,409.339,409.5188,2351.0
2025-05-22 13:40:00,409.92,410.39,409.89,410.39,2743.0,409.4489,409.9184,409.4189,409.9184,2743.0
2025-05-22 13:45:00,410.38,410.39,410.0,410.3,4271.0,409.9084,409.9184,409.5288,409.8285,4271.0
2025-05-22 13:50:00,410.1,410.29,410.03,410.1,3482.0,409.6287,409.8185,409.5588,409.6287,3482.0
2025-05-22 13:55:00,410.45,410.75,410.34,410.53,4418.0,409.9783,410.278,409.8684,410.0582,4418.0
2025-05-22 14:00:00,410.48,410.67,410.37,410.41,4468.0,410.0083,410.198,409.8984,409.9383,4468.0
2025-05-22 14:05:00,410.54,410.59,410.32,410.45,5047.0,410.0682,410.1181,409.8484,409.9783,5047.0
2025-05-22 14:10:00,410.29,410.53,410.28,410.5,978.0,409.8185,410.0582,409.8085,410.0282,978.0
2025-05-22 14:15:00,410.51,410.76,410.44,410.75,6262.0,410.0382,410.2879,409.9683,410.278,6262.0
2025-05-22 14:20:00,410.77,410.79,410.34,410.79,4027.0,410.2979,410.3179,409.8684,410.3179,4027.0
2025-05-22 14:25:00,410.74,410.76,410.42,410.47,5623.0,410.268,410.2879,409.9483,409.9983,5623.0
2025-05-22 14:30:00,410.32,410.59,410.32,410.58,3308.0,409.8484,410.1181,409.8484,410.1082,3308.0
2025-05-22 14:35:00,410.65,410.71,410.5,410.5,6048.0,410.1781,410.238,410.0282,410.0282,6048.0
2025-05-22 14:40:00,410.26,410.37,410.08,410.34,3174.0,409.7885,409.8984,409.6087,409.8684,3174.0
2025-05-22 14:45:00,410.3,410.6,410.27,410.42,3421.0,409.8285,410.1281,409.7985,409.9483,3421.0
2025-05-22 14:50:00,410.39,410.87,410.39,410.61,5311.0,409.9184,410.3978,409.9184,410.1381,5311.0
2025-05-22 14:55:00,411.0,411.0,410.86,410.87,4805.0,410.5277,410.5277,410.3878,410.3978,4805.0
2025-05-22 15:00:00,410.87,411.29,410.87,411.29,3630.0,410.3978,410.8173,410.3978,410.8173,3630.0
2025-05-22 15:05:00,411.34,411.46,411.0,411.01,4657.0,410.8673,410.9871,410.5277,410.5377,4657.0
2025-05-22 15:10:00,411.04,411.27,411.0,411.27,11374.0,410.5676,410.7974,410.5277,410.7974,11374.0
2025-05-22 15:15:00,411.12,411.15,410.85,410.89,5761.0,410.6475,410.6775,410.3778,410.4178,5761.0
2025-05-22 15:20:00,411.01,411.05,410.69,410.83,3817.0,410.5377,410.5776,410.218,410.3579,3817.0
2025-05-22 15:25:00,410.91,411.28,410.86,411.25,2367.0,410.4378,410.8073,410.3878,410.7774,2367.0
2025-05-22 15:30:00,411.17,411.17,410.67,410.92,4546.0,410.6975,410.6975,410.198,410.4478,4546.0
2025-05-22 15:35:00,410.85,410.86,410.42,410.46,7231.0,410.3778,410.3878,409.9483,409.9883,7231.0
2025-05-22 15:40:00,410.43,410.44,410.04,410.05,8001.0,409.9583,409.9683,409.5688,409.5788,8001.0
2025-05-22 15:45:00,409.91,410.12,409.5,410.11,7087.0,409.4389,409.6487,409.0294,409.6387,7087.0
2025-05-22 15:50:00,410.11,410.59,409.37,409.37,22671.0,409.6387,410.1181,408.8995,408.8995,22671.0
2025-05-22 15:55:00,409.49,409.7,408.25,408.39,13219.0,409.0194,409.2292,407.7808,407.9207,13219.0
2025-05-23 09:30:00,401.97,403.8,401.88,403.72,46654.0,401.508,403.3359,401.4181,403.256,46654.0
2025-05-23 09:35:00,403.57,404.54,403.57,404.0,10533.0,403.1062,404.0751,403.1062,403.5357,10533.0
2025-05-23 09:40:00,403.82,404.28,403.04,403.59,12250.0,403.3559,403.8154,402.5768,403.1262,12250.0
2025-05-23 09:45:00,403.27,403.27,402.45,402.65,55360.0,402.8066,402.8066,401.9875,402.1873,55360.0
2025-05-23 09:50:00,402.72,403.52,402.44,402.44,34780.0,402.2572,403.0563,401.9775,401.9775,34780.0
2025-05-23 09:55:00,402.82,403.21,402.76,403.09,9009.0,402.3571,402.7466,402.2971,402.6268,9009.0
2025-05-23 10:00:00,403.32,403.97,403.13,403.88,14193.0,402.8565,403.5057,402.6667,403.4159,14193.0
2025-05-23 10:05:00,403.98,404.23,403.77,404.04,7923.0,403.5157,403.7654,403.306,403.5757,7923.0
2025-05-23 10:10:00,404.06,404.96,403.69,404.7,5403.0,403.5956,404.4946,403.2261,404.2349,5403.0
2025-05-23 10:15:00,404.76,404.76,404.25,404.25,2569.0,404.2948,404.2948,403.7854,403.7854,2569.0
2025-05-23 10:20:00,404.0,404.76,403.7,404.76,6828.0,403.5357,404.2948,403.2361,404.2948,6828.0
2025-05-23 10:25:00,404.78,405.15,404.11,404.27,4931.0,404.3148,404.6844,403.6456,403.8054,4931.0
2025-05-23 10:30:00,404.39,404.82,404.31,404.81,10118.0,403.9253,404.3548,403.8454,404.3448,10118.0
2025-05-23 10:35:00,404.84,404.93,404.63,404.93,2933.0,404.3747,404.4646,404.165,404.4646,2933.0
2025-05-23 10:40:00,404.91,404.91,404.4,404.77,78525.0,404.4447,404.4447,403.9353,404.3048,78525.0
2025-05-23 10:45:00,404.73,405.03,404.51,405.03,3369.0,404.2649,404.5645,404.0451,404.5645,3369.0
2025-05-23 10:50:00,404.81,404.81,403.95,403.99,2300.0,404.3448,404.3448,403.4858,403.5257,2300.0
2025-05-23 10:55:00,403.92,404.05,403.66,403.71,3673.0,403.4558,403.5857,403.1961,403.246,3673.0
2025-05-23 11:00:00,403.89,404.21,403.84,404.13,2747.0,403.4258,403.7455,403.3759,403.6656,2747.0
2025-05-23 11:05:00,403.87,403.94,403.28,403.71,5657.0,403.4059,403.4758,402.8165,403.246,5657.0
2025-05-23 11:10:00,403.88,404.04,403.45,403.49,5732.0,403.4159,403.5757,402.9863,403.0263,5732.0
2025-05-23 11:15:00,403.7,404.07,403.11,403.91,2605.0,403.2361,403.6056,402.6467,403.4458,2605.0
2025-05-23 11:20:00,404.15,404.44,404.12,404.3,6665.0,403.6855,403.9752,403.6556,403.8354,6665.0
2025-05-23 11:25:00,404.34,404.49,404.33,404.37,2074.0,403.8753,404.0251,403.8653,403.9053,2074.0
2025-05-23 11:30:00,404.42,404.94,404.42,404.93,12922.0,403.9552,404.4746,403.9552,404.4646,12922.0
2025-05-23 11:35:00,404.59,405.29,404.59,404.65,8605.0,404.125,404.8242,404.125,404.185,8605.0
2025-05-23 11:40:00,404.69,405.08,404.65,404.92,11169.0,404.2249,404.6145,404.185,404.4547,11169.0
2025-05-23 11:45:00,405.01,405.01,404.62,404.88,3674.0,404.5446,404.5446,404.155,404.4147,3674.0
2025-05-23 11:50:00,404.76,404.76,404.14,404.21,24300.0,404.2948,404.2948,403.6756,403.7455,24300.0
2025-05-23 11:55:00,404.27,404.27,403.95,403.96,2516.0,403.8054,403.8054,403.4858,403.4958,2516.0
2025-05-23 12:00:00,404.38,404.63,403.86,403.98,7206.0,403.9153,404.165,403.3959,403.5157,7206.0
2025-05-23 12:05:00,403.78,404.41,403.7,404.24,10955.0,403.316,403.9452,403.2361,403.7754,10955.0
2025-05-23 12:10:00,404.32,404.32,403.86,404.06,9514.0,403.8553,403.8553,403.3959,403.5956,9514.0
2025-05-23 12:15:00,404.07,404.29,403.95,404.1,5893.0,403.6056,403.8254,403.4858,403.6356,5893.0
2025-05-23 12:20:00,404.34,404.7,404.31,404.7,1117.0,403.8753,404.2349,403.8454,404.2349,1117.0
2025-05-23 12:25:00,404.67,404.86,404.67,404.67,866.0,404.2049,404.3947,404.2049,404.2049,866.0
2025-05-23 12:30:00,404.36,404.39,404.0,404.07,3295.0,403.8953,403.9253,403.5357,403.6056,3295.0
2025-05-23 12:35:00,404.5,404.76,404.46,404.75,2130.0,404.0351,404.2948,403.9952,404.2849,2130.0
2025-05-23 12:40:00,404.79,404.85,404.46,404.63,3579.0,404.3248,404.3847,403.9952,404.165,3579.0
2025-05-23 12:45:00,404.67,405.04,404.61,405.02,8179.0,404.2049,404.5745,404.145,404.5545,8179.0
2025-05-23 12:50:00,405.04,405.16,404.9,404.97,1501.0,404.5745,404.6944,404.4347,404.5046,1501.0
2025-05-23 12:55:00,405.14,405.14,404.69,404.75,2868.0,404.6744,404.6744,404.2249,404.2849,2868.0
2025-05-23 13:00:00,404.64,405.07,404.54,404.98,1967.0,404.175,404.6045,404.0751,404.5146,1967.0
2025-05-23 13:05:00,404.99,405.49,404.98,405.45,3365.0,404.5246,405.024,404.5146,404.984,3365.0
2025-05-23 13:10:00,405.5,405.62,405.28,405.34,11601.0,405.034,405.1539,404.8142,404.8742,11601.0
2025-05-23 13:15:00,405.52,406.12,405.48,406.12,2955.0,405.054,405.6533,405.014,405.6533,2955.0
2025-05-23 13:20:00,406.15,406.28,406.0,406.28,8716.0,405.6832,405.8131,405.5334,405.8131,8716.0
2025-05-23 13:25:00,406.17,406.3,406.07,406.3,2147.0,405.7032,405.8331,405.6033,405.8331,2147.0
2025-05-23 13:30:00,406.28,406.28,405.69,405.75,4503.0,405.8131,405.8131,405.2238,405.2837,4503.0
2025-05-23 13:35:00,405.81,406.08,405.81,406.08,2063.0,405.3436,405.6133,405.3436,405.6133,2063.0
2025-05-23 13:40:00,405.76,405.76,405.43,405.44,2620.0,405.2937,405.2937,404.9641,404.9741,2620.0
2025-05-23 13:45:00,405.62,405.96,405.61,405.96,1511.0,405.1539,405.4935,405.1439,405.4935,1511.0
2025-05-23 13:50:00,406.02,406.47,405.97,406.11,4328.0,405.5534,406.0029,405.5034,405.6433,4328.0
2025-05-23 13:55:00,406.35,406.35,405.8,406.09,3912.0,405.883,405.883,405.3336,405.6233,3912.0
2025-05-23 14:00:00,406.06,406.34,406.01,406.34,10444.0,405.5933,405.873,405.5434,405.873,10444.0
2025-05-23 14:05:00,406.45,406.71,406.45,406.53,1009.0,405.9829,406.2426,405.9829,406.0628,1009.0
2025-05-23 14:10:00,406.5,406.51,406.34,406.34,1547.0,406.0328,406.0428,405.873,405.873,1547.0
2025-05-23 14:15:00,406.47,406.68,405.91,406.02,6836.0,406.0029,406.2126,405.4435,405.5534,6836.0
2025-05-23 14:20:00,405.8,405.99,405.29,405.99,13176.0,405.3336,405.5234,404.8242,405.5234,13176.0
2025-05-23 14:25:00,405.86,406.14,405.63,405.73,5571.0,405.3936,405.6733,405.1638,405.2637,5571.0
2025-05-23 14:30:00,406.06,406.06,405.94,405.94,1021.0,405.5933,405.5933,405.4735,405.4735,1021.0
2025-05-23 14:35:00,406.01,406.26,405.94,405.98,3267.0,405.5434,405.7931,405.4735,405.5134,3267.0
2025-05-23 14:40:00,405.87,406.04,405.86,405.92,1320.0,405.4036,405.5734,405.3936,405.4535,1320.0
2025-05-23 14:45:00,405.97,405.98,405.45,405.89,11095.0,405.5034,405.5134,404.984,405.4235,11095.0
2025-05-23 14:50:00,405.84,405.99,405.77,405.92,3176.0,405.3736,405.5234,405.3037,405.4535,3176.0
2025-05-23 14:55:00,405.94,405.94,405.63,405.74,1504.0,405.4735,405.4735,405.1638,405.2737,1504.0
2025-05-23 15:00:00,405.56,405.69,405.19,405.21,4574.0,405.0939,405.2238,404.7243,404.7443,4574.0
2025-05-23 15:05:00,405.3,405.88,405.2,405.86,11725.0,404.8342,405.4136,404.7343,405.3936,11725.0
2025-05-23 15:10:00,405.83,406.23,405.82,406.13,15543.0,405.3636,405.7632,405.3536,405.6633,15543.0
2025-05-23 15:15:00,405.83,405.83,405.37,405.38,4413.0,405.3636,405.3636,404.9041,404.9141,4413.0
2025-05-23 15:20:00,405.39,405.44,404.74,404.88,4064.0,404.9241,404.9741,404.2749,404.4147,4064.0
2025-05-23 15:25:00,404.99,405.05,404.57,405.0,3504.0,404.5246,404.5845,404.1051,404.5346,3504.0
2025-05-23 15:30:00,404.96,405.43,404.95,405.43,9343.0,404.4946,404.9641,404.4846,404.9641,9343.0
2025-05-23 15:35:00,405.38,405.69,405.23,405.69,2481.0,404.9141,405.2238,404.7643,405.2238,2481.0
2025-05-23 15:40:00,405.55,405.78,405.43,405.53,5368.0,405.0839,405.3137,404.9641,405.064,5368.0
2025-05-23 15:45:00,405.61,405.64,404.82,404.98,21963.0,405.1439,405.1738,404.3548,404.5146,21963.0
2025-05-23 15:50:00,405.01,405.27,404.04,404.37,8545.0,404.5446,404.8043,403.5757,403.9053,8545.0
2025-05-23 15:55:00,404.3,404.8,404.0,404.2,9656.0,403.8354,404.3348,403.5357,403.7355,9656.0
2025-05-27 09:30:00,409.85,410.58,409.71,409.91,49726.0,409.379,410.1082,409.2392,409.4389,49726.0
2025-05-27 09:35:00,409.8,409.88,409.19,409.49,5615.0,409.329,409.409,408.7197,409.0194,5615.0
2025-05-27 09:40:00,409.71,410.06,409.33,409.83,8880.0,409.2392,409.5887,408.8596,409.359,8880.0
2025-05-27 09:45:00,409.78,410.47,409.78,410.25,4174.0,409.3091,409.9983,409.3091,409.7785,4174.0
2025-05-27 09:50:00,410.0,410.53,409.95,410.27,6686.0,409.5288,410.0582,409.4789,409.7985,6686.0
2025-05-27 09:55:00,410.48,410.9,410.48,410.79,4190.0,410.0083,410.4278,410.0083,410.3179,4190.0
2025-05-27 10:00:00,410.94,411.68,410.89,411.68,15678.0,410.4677,411.2069,410.4178,411.2069,15678.0
2025-05-27 10:05:00,411.63,411.77,411.37,411.77,27498.0,411.1569,411.2968,410.8972,411.2968,27498.0
2025-05-27 10:10:00,411.68,412.09,411.68,411.85,12034.0,411.2069,411.6164,411.2069,411.3767,12034.0
2025-05-27 10:15:00,411.8,412.16,411.7,412.1,7327.0,411.3267,411.6863,411.2269,411.6264,7327.0
2025-05-27 10:20:00,412.07,412.24,411.88,411.93,14733.0,411.5964,411.7662,411.4067,411.4566,14733.0
2025-05-27 10:25:00,411.9,412.27,411.89,412.05,3617.0,411.4266,411.7962,411.4166,411.5765,3617.0
2025-05-27 10:30:00,412.05,412.31,412.05,412.16,5257.0,411.5765,411.8362,411.5765,411.6863,5257.0
2025-05-27 10:35:00,412.21,412.24,411.75,412.07,7127.0,411.7363,411.7662,411.2768,411.5964,7127.0
2025-05-27 10:40:00,412.17,412.17,411.92,412.02,3188.0,411.6963,411.6963,411.4466,411.5465,3188.0
2025-05-27 10:45:00,411.98,412.29,411.92,412.06,3421.0,411.5065,411.8162,411.4466,411.5865,3421.0
2025-05-27 10:50:00,412.13,412.25,412.03,412.04,1993.0,411.6564,411.7762,411.5565,411.5665,1993.0
2025-05-27 10:55:00,412.01,412.09,411.57,411.6,21107.0,411.5365,411.6164,411.097,411.127,21107.0
2025-05-27 11:00:00,411.61,411.94,411.61,411.87,17405.0,411.137,411.4666,411.137,411.3967,17405.0
2025-05-27 11:05:00,411.81,411.97,411.68,411.87,4074.0,411.3367,411.4966,411.2069,411.3967,4074.0
2025-05-27 11:10:00,411.86,412.06,411.8,412.01,7864.0,411.3867,411.5865,411.3267,411.5365,7864.0
2025-05-27 11:15:00,412.04,412.07,411.96,412.06,15219.0,411.5665,411.5964,411.4866,411.5865,15219.0
2025-05-27 11:20:00,412.07,412.13,411.85,412.04,7972.0,411.5964,411.6564,411.3767,411.5665,7972.0
2025-05-27 11:25:00,412.24,412.5,412.16,412.5,24875.0,411.7662,412.0259,411.6863,412.0259,24875.0
2025-05-27 11:30:00,412.24,412.36,412.17,412.29,5879.0,411.7662,411.8861,411.6963,411.8162,5879.0
2025-05-27 11:35:00,412.21,412.3,412.14,412.15,5296.0,411.7363,411.8262,411.6664,411.6763,5296.0
2025-05-27 11:40:00,412.06,412.24,411.9,412.22,2691.0,411.5865,411.7662,411.4266,411.7463,2691.0
2025-05-27 11:45:00,412.19,412.4,412.19,412.4,7296.0,411.7163,411.9261,411.7163,411.9261,7296.0
2025-05-27 11:50:00,412.35,412.63,412.24,412.55,6203.0,411.8761,412.1558,411.7662,412.0759,6203.0
2025-05-27 11:55:00,412.55,412.55,412.38,412.48,2345.0,412.0759,412.0759,411.9061,412.006,2345.0
2025-05-27 12:00:00,412.48,412.81,412.48,412.77,5462.0,412.006,412.3356,412.006,412.2956,5462.0
2025-05-27 12:05:00,412.85,412.85,412.67,412.79,2179.0,412.3755,412.3755,412.1957,412.3156,2179.0
2025-05-27 12:10:00,412.93,412.96,412.83,412.9,3569.0,412.4555,412.4854,412.3556,412.4255,3569.0
2025-05-27 12:15:00,412.9,413.0,412.85,412.88,4831.0,412.4255,412.5254,412.3755,412.4055,4831.0
2025-05-27 12:20:00,412.85,413.08,412.85,412.98,2930.0,412.3755,412.6053,412.3755,412.5054,2930.0
2025-05-27 12:25:00,413.02,413.06,412.85,412.85,2349.0,412.5453,412.5853,412.3755,412.3755,2349.0
2025-05-27 12:30:00,412.92,413.08,412.92,413.0,3958.0,412.4455,412.6053,412.4455,412.5254,3958.0
2025-05-27 12:35:00,413.1,413.74,413.06,413.73,15931.0,412.6253,413.2645,412.5853,413.2545,15931.0
2025-05-27 12:40:00,413.76,413.9,413.67,413.73,2898.0,413.2845,413.4243,413.1946,413.2545,2898.0
2025-05-27 12:45:00,413.7,413.7,413.36,413.44,5375.0,413.2246,413.2246,412.885,412.9649,5375.0
2025-05-27 12:50:00,413.41,413.55,413.36,413.46,2808.0,412.9349,413.0747,412.885,412.9848,2808.0
2025-05-27 12:55:00,413.46,413.46,413.31,413.32,2901.0,412.9848,412.9848,412.835,412.845,2901.0
2025-05-27 13:00:00,413.32,413.53,413.23,413.5,1466.0,412.845,413.0548,412.7551,413.0248,1466.0
2025-05-27 13:05:00,413.56,413.57,413.46,413.54,9980.0,413.0847,413.0947,412.9848,413.0647,9980.0
2025-05-27 13:10:00,413.52,413.57,413.43,413.56,5283.0,413.0448,413.0947,412.9549,413.0847,5283.0
2025-05-27 13:15:00,413.58,413.85,413.58,413.83,9179.0,413.1047,413.3744,413.1047,413.3544,9179.0
2025-05-27 13:20:00,413.83,413.89,413.72,413.72,7169.0,413.3544,413.4143,413.2445,413.2445,7169.0
2025-05-27 13:25:00,413.82,413.83,413.61,413.7,2930.0,413.3444,413.3544,413.1347,413.2246,2930.0
2025-05-27 13:30:00,413.74,413.74,413.61,413.7,962.0,413.2645,413.2645,413.1347,413.2246,962.0
2025-05-27 13:35:00,413.77,413.83,413.66,413.72,4151.0,413.2945,413.3544,413.1846,413.2445,4151.0
2025-05-27 13:40:00,413.68,413.88,413.62,413.88,4503.0,413.2046,413.4044,413.1447,413.4044,4503.0
2025-05-27 13:45:00,413.88,414.06,413.76,414.06,12872.0,413.4044,413.5842,413.2845,413.5842,12872.0
2025-05-27 13:50:00,414.07,414.09,413.89,413.94,6492.0,413.5941,413.6141,413.4143,413.4643,6492.0
2025-05-27 13:55:00,414.02,414.23,414.0,414.16,2658.0,413.5442,413.754,413.5242,413.684,2658.0
2025-05-27 14:00:00,414.12,414.4,413.99,414.04,8249.0,413.6441,413.9238,413.5142,413.5642,8249.0
2025-05-27 14:05:00,413.97,414.17,413.97,414.03,4675.0,413.4943,413.694,413.4943,413.5542,4675.0
2025-05-27 14:10:00,414.04,414.13,413.91,414.13,8414.0,413.5642,413.6541,413.4343,413.6541,8414.0
2025-05-27 14:15:00,414.06,414.07,413.87,413.95,6461.0,413.5842,413.5941,413.3944,413.4743,6461.0
2025-05-27 14:20:00,413.86,413.88,413.64,413.82,5449.0,413.3844,413.4044,413.1646,413.3444,5449.0
2025-05-27 14:25:00,413.89,413.94,413.72,413.78,2578.0,413.4143,413.4643,413.2445,413.3045,2578.0
2025-05-27 14:30:00,413.73,413.88,413.73,413.79,3643.0,413.2545,413.4044,413.2545,413.3145,3643.0
2025-05-27 14:35:00,413.85,413.85,413.7,413.75,2186.0,413.3744,413.3744,413.2246,413.2745,2186.0
2025-05-27 14:40:00,413.7,413.71,413.47,413.5,5169.0,413.2246,413.2346,412.9948,413.0248,5169.0
2025-05-27 14:45:00,413.59,413.72,413.55,413.57,4275.0,413.1147,413.2445,413.0747,413.0947,4275.0
2025-05-27 14:50:00,413.66,413.75,413.54,413.63,11268.0,413.1846,413.2745,413.0647,413.1546,11268.0
2025-05-27 14:55:00,413.58,413.64,413.41,413.46,2217.0,413.1047,413.1646,412.9349,412.9848,2217.0
2025-05-27 15:00:00,413.32,413.44,413.25,413.35,7985.0,412.845,412.9649,412.7751,412.875,7985.0
2025-05-27 15:05:00,413.3,413.65,413.29,413.52,6547.0,412.825,413.1746,412.815,413.0448,6547.0
2025-05-27 15:10:00,413.49,413.55,413.31,413.33,3699.0,413.0148,413.0747,412.835,412.855,3699.0
2025-05-27 15:15:00,413.35,413.46,413.18,413.42,6557.0,412.875,412.9848,412.7052,412.9449,6557.0
2025-05-27 15:20:00,413.43,413.56,413.3,413.5,4647.0,412.9549,413.0847,412.825,413.0248,4647.0
2025-05-27 15:25:00,413.48,413.48,413.3,413.33,3047.0,413.0048,413.0048,412.825,412.855,3047.0
2025-05-27 15:30:00,413.25,413.26,412.98,413.09,49209.0,412.7751,412.7851,412.5054,412.6153,49209.0
2025-05-27 15:35:00,413.27,413.33,413.0,413.2,11513.0,412.7951,412.855,412.5254,412.7251,11513.0
2025-05-27 15:40:00,413.14,413.47,413.13,413.41,14536.0,412.6652,412.9948,412.6552,412.9349,14536.0
2025-05-27 15:45:00,413.37,413.39,413.03,413.12,5710.0,412.8949,412.9149,412.5553,412.6452,5710.0
2025-05-27 15:50:00,413.13,413.61,413.0,413.61,18350.0,412.6552,413.1347,412.5254,413.1347,18350.0
2025-05-27 15:55:00,413.61,413.99,413.48,413.99,13110.0,413.1347,413.5142,413.0048,413.5142,13110.0
2025-05-28 09:30:00,414.56,415.25,414.56,415.25,37065.0,414.0836,414.7728,414.0836,414.7728,37065.0
2025-05-28 09:35:00,415.28,415.87,415.05,415.87,15118.0,414.8027,415.3921,414.573,415.3921,15118.0
2025-05-28 09:40:00,415.85,415.92,415.42,415.5,4492.0,415.3721,415.442,414.9426,415.0225,4492.0
2025-05-28 09:45:00,415.6,415.6,414.21,414.21,6976.0,415.1224,415.1224,413.734,413.734,6976.0
2025-05-28 09:50:00,414.38,414.72,414.18,414.5,132509.0,413.9038,414.2434,413.704,414.0236,132509.0
2025-05-28 09:55:00,414.37,414.41,413.87,414.11,2735.0,413.8938,413.9337,413.3944,413.6341,2735.0
2025-05-28 10:00:00,413.93,414.32,413.89,414.13,6744.0,413.4543,413.8439,413.4143,413.6541,6744.0
2025-05-28 10:05:00,414.14,414.27,413.81,413.95,14274.0,413.6641,413.7939,413.3344,413.4743,14274.0
2025-05-28 10:10:00,413.96,414.15,413.78,414.0,12733.0,413.4843,413.674,413.3045,413.5242,12733.0
2025-05-28 10:15:00,414.1,414.14,413.78,413.93,6586.0,413.6241,413.6641,413.3045,413.4543,6586.0
2025-05-28 10:20:00,413.93,413.95,413.5,413.9,7160.0,413.4543,413.4743,413.0248,413.4243,7160.0
2025-05-28 10:25:00,413.84,413.89,413.46,413.69,32399.0,413.3644,413.4143,412.9848,413.2146,32399.0
2025-05-28 10:30:00,413.61,413.68,413.41,413.49,4817.0,413.1347,413.2046,412.9349,413.0148,4817.0
2025-05-28 10:35:00,413.49,413.55,413.17,413.34,6862.0,413.0148,413.0747,412.6952,412.865,6862.0
2025-05-28 10:40:00,413.37,413.71,413.3,413.47,3259.0,412.8949,413.2346,412.825,412.9948,3259.0
2025-05-28 10:45:00,413.47,413.64,413.27,413.6,2568.0,412.9948,413.1646,412.7951,413.1247,2568.0
2025-05-28 10:50:00,413.63,413.66,413.27,413.48,10316.0,413.1546,413.1846,412.7951,413.0048,10316.0
2025-05-28 10:55:00,413.21,413.22,413.14,413.14,616.0,412.7351,412.7451,412.6652,412.6652,616.0
2025-05-28 11:00:00,413.1,413.78,413.08,413.76,16353.0,412.6253,413.3045,412.6053,413.2845,16353.0
2025-05-28 11:05:00,413.76,413.76,413.46,413.48,2471.0,413.2845,413.2845,412.9848,413.0048,2471.0
2025-05-28 11:10:00,413.48,413.6,413.29,413.42,2967.0,413.0048,413.1247,412.815,412.9449,2967.0
2025-05-28 11:15:00,413.25,413.65,413.25,413.64,2317.0,412.7751,413.1746,412.7751,413.1646,2317.0
2025-05-28 11:20:00,413.67,413.96,413.63,413.79,2845.0,413.1946,413.4843,413.1546,413.3145,2845.0
2025-05-28 11:25:00,413.82,413.82,413.62,413.69,3306.0,413.3444,413.3444,413.1447,413.2146,3306.0
2025-05-28 11:30:00,413.64,413.88,413.54,413.6,15717.0,413.1646,413.4044,413.0647,413.1247,15717.0
2025-05-28 11:35:00,413.69,413.69,413.42,413.65,5372.0,413.2146,413.2146,412.9449,413.1746,5372.0
2025-05-28 11:40:00,413.6,413.73,413.52,413.52,2474.0,413.1247,413.2545,413.0448,413.0448,2474.0
2025-05-28 11:45:00,413.61,413.66,413.51,413.52,1762.0,413.1347,413.1846,413.0348,413.0448,1762.0
2025-05-28 11:50:00,413.59,413.77,413.53,413.7,6871.0,413.1147,413.2945,413.0548,413.2246,6871.0
2025-05-28 11:55:00,413.67,413.73,413.27,413.27,5524.0,413.1946,413.2545,412.7951,412.7951,5524.0
2025-05-28 12:00:00,413.38,413.84,413.36,413.81,6209.0,412.9049,413.3644,412.885,413.3344,6209.0
2025-05-28 12:05:00,413.83,414.04,413.82,413.98,2949.0,413.3544,413.5642,413.3444,413.5042,2949.0
2025-05-28 12:10:00,414.0,414.01,413.8,413.95,2251.0,413.5242,413.5342,413.3245,413.4743,2251.0
2025-05-28 12:15:00,413.98,414.11,413.94,414.06,5077.0,413.5042,413.6341,413.4643,413.5842,5077.0
2025-05-28 12:20:00,414.1,414.14,413.83,413.94,3780.0,413.6241,413.6641,413.3544,413.4643,3780.0
2025-05-28 12:25:00,413.96,414.06,413.96,414.06,7282.0,413.4843,413.5842,413.4843,413.5842,7282.0
2025-05-28 12:30:00,414.01,414.12,413.92,414.04,2812.0,413.5342,413.6441,413.4443,413.5642,2812.0
2025-05-28 12:35:00,414.03,414.23,414.03,414.12,2325.0,413.5542,413.754,413.5542,413.6441,2325.0
2025-05-28 12:40:00,414.16,414.16,414.04,414.06,3874.0,413.684,413.684,413.5642,413.5842,3874.0
2025-05-28 12:45:00,414.06,414.14,413.91,414.12,2459.0,413.5842,413.6641,413.4343,413.6441,2459.0
2025-05-28 12:50:00,414.08,414.1,413.7,413.86,2240.0,413.6041,413.6241,413.2246,413.3844,2240.0
2025-05-28 12:55:00,413.78,414.01,413.78,413.97,1756.0,413.3045,413.5342,413.3045,413.4943,1756.0
2025-05-28 13:00:00,413.9,414.19,413.86,414.16,6145.0,413.4243,413.714,413.3844,413.684,6145.0
2025-05-28 13:05:00,414.18,414.27,414.11,414.16,4950.0,413.704,413.7939,413.6341,413.684,4950.0
2025-05-28 13:10:00,414.17,414.34,414.17,414.18,1790.0,413.694,413.8638,413.694,413.704,1790.0
2025-05-28 13:15:00,414.12,414.4,414.11,414.35,12806.0,413.6441,413.9238,413.6341,413.8738,12806.0
2025-05-28 13:20:00,414.37,414.46,414.25,414.35,3787.0,413.8938,413.9837,413.7739,413.8738,3787.0
2025-05-28 13:25:00,414.31,414.33,414.08,414.32,2628.0,413.8339,413.8538,413.6041,413.8439,2628.0
2025-05-28 13:30:00,414.12,414.21,414.07,414.07,1051.0,413.6441,413.734,413.5941,413.5941,1051.0
2025-05-28 13:35:00,414.07,414.15,413.94,414.01,5459.0,413.5941,413.674,413.4643,413.5342,5459.0
2025-05-28 13:40:00,413.97,414.04,413.78,413.91,1964.0,413.4943,413.5642,413.3045,413.4343,1964.0
2025-05-28 13:45:00,413.97,414.05,413.89,413.97,3982.0,413.4943,413.5742,413.4143,413.4943,3982.0
2025-05-28 13:50:00,414.01,414.01,413.87,413.98,1769.0,413.5342,413.5342,413.3944,413.5042,1769.0
2025-05-28 13:55:00,414.0,414.19,414.0,414.07,1300.0,413.5242,413.714,413.5242,413.5941,1300.0
2025-05-28 14:00:00,413.99,414.51,413.99,414.49,14881.0,413.5142,414.0336,413.5142,414.0137,14881.0
2025-05-28 14:05:00,414.47,414.49,414.27,414.49,3398.0,413.9937,414.0137,413.7939,414.0137,3398.0
2025-05-28 14:10:00,414.55,414.77,414.55,414.63,5577.0,414.0736,414.2933,414.0736,414.1535,5577.0
2025-05-28 14:15:00,414.59,414.67,414.27,414.3,3853.0,414.1135,414.1935,413.7939,413.8239,3853.0
2025-05-28 14:20:00,414.34,414.46,414.29,414.46,1876.0,413.8638,413.9837,413.8139,413.9837,1876.0
2025-05-28 14:25:00,414.42,414.52,414.3,414.34,4248.0,413.9437,414.0436,413.8239,413.8638,4248.0
2025-05-28 14:30:00,414.39,414.5,414.34,414.44,3082.0,413.9138,414.0236,413.8638,413.9637,3082.0
2025-05-28 14:35:00,414.42,414.57,414.41,414.51,2671.0,413.9437,414.0936,413.9337,414.0336,2671.0
2025-05-28 14:40:00,414.58,414.63,414.49,414.52,7312.0,414.1036,414.1535,414.0137,414.0436,7312.0
2025-05-28 14:45:00,414.49,414.6,414.4,414.4,2578.0,414.0137,414.1235,413.9238,413.9238,2578.0
2025-05-28 14:50:00,414.4,414.41,412.92,413.61,10113.0,413.9238,413.9337,412.4455,413.1347,10113.0
2025-05-28 14:55:00,413.56,414.25,413.56,414.18,5372.0,413.0847,413.7739,413.0847,413.704,5372.0
2025-05-28 15:00:00,414.17,414.45,414.08,414.4,9612.0,413.694,413.9737,413.6041,413.9238,9612.0
2025-05-28 15:05:00,414.47,415.03,414.41,414.89,7358.0,413.9937,414.553,413.9337,414.4132,7358.0
2025-05-28 15:10:00,414.88,414.93,414.12,414.46,14035.0,414.4032,414.4532,413.6441,413.9837,14035.0
2025-05-28 15:15:00,414.59,414.59,414.0,414.18,11710.0,414.1135,414.1135,413.5242,413.704,11710.0
2025-05-28 15:20:00,414.25,414.26,413.97,414.06,16054.0,413.7739,413.7839,413.4943,413.5842,16054.0
2025-05-28 15:25:00,414.08,414.13,413.89,413.99,7934.0,413.6041,413.6541,413.4143,413.5142,7934.0
2025-05-28 15:30:00,413.94,414.04,413.83,413.87,5269.0,413.4643,413.5642,413.3544,413.3944,5269.0
2025-05-28 15:35:00,413.94,413.94,413.31,413.36,4506.0,413.4643,413.4643,412.835,412.885,4506.0
2025-05-28 15:40:00,413.33,413.49,413.07,413.26,6965.0,412.855,413.0148,412.5953,412.7851,6965.0
2025-05-28 15:45:00,413.2,413.65,413.05,413.44,12710.0,412.7251,413.1746,412.5753,412.9649,12710.0
2025-05-28 15:50:00,413.23,413.23,411.95,412.22,13813.0,412.7551,412.7551,411.4766,411.7463,13813.0
2025-05-28 15:55:00,412.25,412.66,411.98,412.5,18079.0,411.7762,412.1858,411.5065,412.0259,18079.0
2025-05-29 09:30:00,418.04,418.34,416.37,417.13,58324.0,417.5596,417.8592,415.8915,416.6506,58324.0
2025-05-29 09:35:00,417.29,417.3,416.22,416.26,9946.0,416.8104,416.8204,415.7417,415.7816,9946.0
2025-05-29 09:40:00,416.24,416.51,415.68,415.69,11813.0,415.7616,416.0313,415.2023,415.2123,11813.0
2025-05-29 09:45:00,415.76,415.8,414.84,414.84,264586.0,415.2822,415.3222,414.3633,414.3633,264586.0
2025-05-29 09:50:00,414.81,416.07,414.74,415.93,29929.0,414.3333,415.5918,414.2634,415.452,29929.0
2025-05-29 09:55:00,416.0,416.26,415.34,415.43,6469.0,415.5219,415.7816,414.8627,414.9526,6469.0
2025-05-29 10:00:00,415.58,415.8,415.11,415.11,9304.0,415.1024,415.3222,414.6329,414.6329,9304.0
2025-05-29 10:05:00,414.87,414.88,413.28,413.4,9208.0,414.3932,414.4032,412.805,412.9249,9208.0
2025-05-29 10:10:00,413.54,413.92,413.1,413.85,8984.0,413.0647,413.4443,412.6253,413.3744,8984.0
2025-05-29 10:15:00,413.92,414.12,413.14,413.38,3311.0,413.4443,413.6441,412.6652,412.9049,3311.0
2025-05-29 10:20:00,413.24,413.65,413.0,413.39,7305.0,412.7651,413.1746,412.5254,412.9149,7305.0
2025-05-29 10:25:00,413.44,414.41,413.44,414.41,3577.0,412.9649,413.9337,412.9649,413.9337,3577.0
2025-05-29 10:30:00,414.38,414.83,414.08,414.08,4696.0,413.9038,414.3533,413.6041,413.6041,4696.0
2025-05-29 10:35:00,414.18,414.7,414.18,414.4,9169.0,413.704,414.2234,413.704,413.9238,9169.0
2025-05-29 10:40:00,414.53,414.57,414.07,414.51,8652.0,414.0536,414.0936,413.5941,414.0336,8652.0
2025-05-29 10:45:00,414.41,414.94,414.36,414.85,4301.0,413.9337,414.4631,413.8838,414.3732,4301.0
2025-05-29 10:50:00,414.86,415.35,414.86,415.26,2059.0,414.3832,414.8727,414.3832,414.7828,2059.0
2025-05-29 10:55:00,415.09,415.59,415.09,415.51,6977.0,414.613,415.1124,414.613,415.0325,6977.0
2025-05-29 11:00:00,415.54,415.54,414.78,414.97,4082.0,415.0625,415.0625,414.3033,414.4931,4082.0
2025-05-29 11:05:00,415.08,415.25,414.72,414.98,2932.0,414.603,414.7728,414.2434,414.5031,2932.0
2025-05-29 11:10:00,414.94,415.16,414.45,414.48,9280.0,414.4631,414.6829,413.9737,414.0037,9280.0
2025-05-29 11:15:00,414.55,414.72,414.39,414.39,7948.0,414.0736,414.2434,413.9138,413.9138,7948.0
2025-05-29 11:20:00,414.49,414.95,414.46,414.94,3374.0,414.0137,414.4731,413.9837,414.4631,3374.0
2025-05-29 11:25:00,415.02,415.45,415.01,415.25,7512.0,414.543,414.9726,414.5331,414.7728,7512.0
2025-05-29 11:30:00,415.29,415.32,414.09,414.09,5399.0,414.8127,414.8427,413.6141,413.6141,5399.0
2025-05-29 11:35:00,414.12,414.46,414.02,414.1,2983.0,413.6441,413.9837,413.5442,413.6241,2983.0
2025-05-29 11:40:00,414.12,414.44,414.08,414.21,2074.0,413.6441,413.9637,413.6041,413.734,2074.0
2025-05-29 11:45:00,414.21,414.36,413.86,413.86,3743.0,413.734,413.8838,413.3844,413.3844,3743.0
2025-05-29 11:50:00,414.02,414.42,414.01,414.42,1578.0,413.5442,413.9437,413.5342,413.9437,1578.0
2025-05-29 11:55:00,414.21,414.21,412.04,412.3,8648.0,413.734,413.734,411.5665,411.8262,8648.0
2025-05-29 12:00:00,412.28,412.63,411.55,412.63,10882.0,411.8062,412.1558,411.077,412.1558,10882.0
2025-05-29 12:05:00,412.66,412.86,412.53,412.84,8370.0,412.1858,412.3855,412.0559,412.3656,8370.0
2025-05-29 12:10:00,412.8,413.5,412.79,413.5,8856.0,412.3256,413.0248,412.3156,413.0248,8856.0
2025-05-29 12:15:00,413.67,413.88,413.59,413.74,5880.0,413.1946,413.4044,413.1147,413.2645,5880.0
2025-05-29 12:20:00,413.82,413.86,413.69,413.8,5250.0,413.3444,413.3844,413.2146,413.3245,5250.0
2025-05-29 12:25:00,413.85,414.05,413.69,413.93,4620.0,413.3744,413.5742,413.2146,413.4543,4620.0
2025-05-29 12:30:00,413.83,414.17,413.81,413.84,4913.0,413.3544,413.694,413.3344,413.3644,4913.0
2025-05-29 12:35:00,414.05,414.31,413.91,414.11,11307.0,413.5742,413.8339,413.4343,413.6341,11307.0
2025-05-29 12:40:00,414.19,414.36,414.11,414.28,2859.0,413.714,413.8838,413.6341,413.8039,2859.0
2025-05-29 12:45:00,414.35,414.37,413.98,413.99,5734.0,413.8738,413.8938,413.5042,413.5142,5734.0
2025-05-29 12:50:00,414.0,414.19,413.87,414.19,7608.0,413.5242,413.714,413.3944,413.714,7608.0
2025-05-29 12:55:00,414.16,414.71,413.97,414.45,5571.0,413.684,414.2334,413.4943,413.9737,5571.0
2025-05-29 13:00:00,414.39,414.8,414.39,414.44,6125.0,413.9138,414.3233,413.9138,413.9637,6125.0
2025-05-29 13:05:00,414.39,414.45,414.16,414.25,3741.0,413.9138,413.9737,413.684,413.7739,3741.0
2025-05-29 13:10:00,414.19,414.43,414.19,414.22,6391.0,413.714,413.9537,413.714,413.744,6391.0
2025-05-29 13:15:00,414.25,414.29,413.82,413.92,6607.0,413.7739,413.8139,413.3444,413.4443,6607.0
2025-05-29 13:20:00,414.05,414.35,413.83,414.04,4929.0,413.5742,413.8738,413.3544,413.5642,4929.0
2025-05-29 13:25:00,413.86,413.86,413.62,413.74,2403.0,413.3844,413.3844,413.1447,413.2645,2403.0
2025-05-29 13:30:00,413.67,413.98,413.66,413.72,3773.0,413.1946,413.5042,413.1846,413.2445,3773.0
2025-05-29 13:35:00,413.72,413.88,413.36,413.58,5725.0,413.2445,413.4044,412.885,413.1047,5725.0
2025-05-29 13:40:00,413.52,413.84,413.49,413.49,3368.0,413.0448,413.3644,413.0148,413.0148,3368.0
2025-05-29 13:45:00,413.43,413.43,412.71,412.71,5281.0,412.9549,412.9549,412.2357,412.2357,5281.0
2025-05-29 13:50:00,412.91,413.25,412.84,413.14,5071.0,412.4355,412.7751,412.3656,412.6652,5071.0
2025-05-29 13:55:00,412.79,412.83,412.5,412.63,7650.0,412.3156,412.3556,412.0259,412.1558,7650.0
2025-05-29 14:00:00,412.68,412.91,412.66,412.77,3120.0,412.2057,412.4355,412.1858,412.2956,3120.0
2025-05-29 14:05:00,412.96,413.28,412.95,413.07,3267.0,412.4854,412.805,412.4754,412.5953,3267.0
2025-05-29 14:10:00,413.1,413.33,412.96,413.29,11774.0,412.6253,412.855,412.4854,412.815,11774.0
2025-05-29 14:15:00,413.27,413.27,412.37,412.46,3736.0,412.7951,412.7951,411.8961,411.986,3736.0
2025-05-29 14:20:00,412.27,412.36,411.91,411.97,6418.0,411.7962,411.8861,411.4366,411.4966,6418.0
2025-05-29 14:25:00,412.04,412.22,411.84,412.06,6784.0,411.5665,411.7463,411.3667,411.5865,6784.0
2025-05-29 14:30:00,412.12,412.69,412.09,412.65,5885.0,411.6464,412.2157,411.6164,412.1758,5885.0
2025-05-29 14:35:00,412.66,412.99,412.65,412.94,2634.0,412.1858,412.5154,412.1758,412.4654,2634.0
2025-05-29 14:40:00,412.94,413.1,412.76,412.97,4325.0,412.4654,412.6253,412.2856,412.4954,4325.0
2025-05-29 14:45:00,412.99,413.18,412.83,412.85,18698.0,412.5154,412.7052,412.3556,412.3755,18698.0
2025-05-29 14:50:00,412.91,413.2,412.91,413.01,5087.0,412.4355,412.7251,412.4355,412.5354,5087.0
2025-05-29 14:55:00,413.19,413.25,412.37,412.52,14186.0,412.7152,412.7751,411.8961,412.0459,14186.0
2025-05-29 15:00:00,412.61,413.09,412.61,413.08,5102.0,412.1358,412.6153,412.1358,412.6053,5102.0
2025-05-29 15:05:00,412.93,413.01,412.25,412.46,14721.0,412.4555,412.5354,411.7762,411.986,14721.0
2025-05-29 15:10:00,412.57,412.64,412.28,412.52,4096.0,412.0959,412.1658,411.8062,412.0459,4096.0
2025-05-29 15:15:00,412.43,412.93,412.22,412.84,14705.0,411.956,412.4555,411.7463,412.3656,14705.0
2025-05-29 15:20:00,412.89,413.38,412.89,413.24,10004.0,412.4155,412.9049,412.4155,412.7651,10004.0
2025-05-29 15:25:00,413.22,413.39,412.74,412.8,4336.0,412.7451,412.9149,412.2657,412.3256,4336.0
2025-05-29 15:30:00,412.82,412.99,412.82,412.96,3892.0,412.3456,412.5154,412.3456,412.4854,3892.0
2025-05-29 15:35:00,412.97,413.0,412.73,412.79,2671.0,412.4954,412.5254,412.2557,412.3156,2671.0
2025-05-29 15:40:00,412.79,413.14,412.79,413.04,4669.0,412.3156,412.6652,412.3156,412.5653,4669.0
2025-05-29 15:45:00,413.06,413.75,413.06,413.46,11509.0,412.5853,413.2745,412.5853,412.9848,11509.0
2025-05-29 15:50:00,413.64,414.14,412.81,413.07,16942.0,413.1646,413.6641,412.3356,412.5953,16942.0
2025-05-29 15:55:00,413.24,413.65,413.16,413.57,13877.0,412.7651,413.1746,412.6852,413.0947,13877.0
2025-05-30 09:30:00,413.0,413.4,412.24,412.45,38835.0,412.5254,412.9249,411.7662,411.976,38835.0
2025-05-30 09:35:00,412.5,412.51,411.78,411.97,10769.0,412.0259,412.0359,411.3068,411.4966,10769.0
2025-05-30 09:40:00,411.9,412.15,411.62,411.63,4399.0,411.4266,411.6763,411.147,411.1569,4399.0
2025-05-30 09:45:00,411.49,412.05,411.41,411.42,14216.0,411.0171,411.5765,410.9372,410.9472,14216.0
2025-05-30 09:50:00,411.39,411.39,410.32,411.2,12574.0,410.9172,410.9172,409.8484,410.7274,12574.0
2025-05-30 09:55:00,411.16,411.16,410.83,411.05,8898.0,410.6875,410.6875,410.3579,410.5776,8898.0
2025-05-30 10:00:00,410.93,412.16,410.93,412.16,12227.0,410.4577,411.6863,410.4577,411.6863,12227.0
2025-05-30 10:05:00,412.2,412.63,412.2,412.58,8184.0,411.7263,412.1558,411.7263,412.1059,8184.0
2025-05-30 10:10:00,412.33,413.19,412.33,412.94,16972.0,411.8561,412.7152,411.8561,412.4654,16972.0
2025-05-30 10:15:00,413.08,413.24,412.95,413.06,2954.0,412.6053,412.7651,412.4754,412.5853,2954.0
2025-05-30 10:20:00,413.11,413.4,413.02,413.07,2663.0,412.6352,412.9249,412.5453,412.5953,2663.0
2025-05-30 10:25:00,413.14,413.39,412.97,413.19,11117.0,412.6652,412.9149,412.4954,412.7152,11117.0
2025-05-30 10:30:00,413.08,413.38,412.96,413.07,11626.0,412.6053,412.9049,412.4854,412.5953,11626.0
2025-05-30 10:35:00,412.92,413.52,412.86,413.46,2270.0,412.4455,413.0448,412.3855,412.9848,2270.0
2025-05-30 10:40:00,413.41,413.42,412.88,412.88,7025.0,412.9349,412.9449,412.4055,412.4055,7025.0
2025-05-30 10:45:00,412.85,413.18,412.74,413.18,15421.0,412.3755,412.7052,412.2657,412.7052,15421.0
2025-05-30 10:50:00,412.99,413.04,412.48,412.61,8738.0,412.5154,412.5653,412.006,412.1358,8738.0
2025-05-30 10:55:00,412.88,413.1,412.39,412.58,6843.0,412.4055,412.6253,411.9161,412.1059,6843.0
2025-05-30 11:00:00,412.73,412.75,412.56,412.62,7021.0,412.2557,412.2757,412.0859,412.1458,7021.0
2025-05-30 11:05:00,412.55,412.95,412.46,412.94,4043.0,412.0759,412.4754,411.986,412.4654,4043.0
2025-05-30 11:10:00,412.59,412.62,412.23,412.42,3716.0,412.1158,412.1458,411.7563,411.946,3716.0
2025-05-30 11:15:00,412.49,412.56,411.93,412.0,15807.0,412.016,412.0859,411.4566,411.5265,15807.0
2025-05-30 11:20:00,412.0,412.57,412.0,412.54,5339.0,411.5265,412.0959,411.5265,412.0659,5339.0
2025-05-30 11:25:00,412.33,413.01,412.33,413.01,4864.0,411.8561,412.5354,411.8561,412.5354,4864.0
2025-05-30 11:30:00,412.87,413.12,411.83,412.09,4821.0,412.3955,412.6452,411.3567,411.6164,4821.0
2025-05-30 11:35:00,412.07,412.14,411.78,411.88,4073.0,411.5964,411.6664,411.3068,411.4067,4073.0
2025-05-30 11:40:00,411.87,411.97,411.45,411.66,5406.0,411.3967,411.4966,410.9772,411.1869,5406.0
2025-05-30 11:45:00,411.67,411.89,411.46,411.89,2069.0,411.1969,411.4166,410.9871,411.4166,2069.0
2025-05-30 11:50:00,412.09,412.26,411.99,412.25,2386.0,411.6164,411.7862,411.5165,411.7762,2386.0
2025-05-30 11:55:00,412.44,412.5,412.1,412.1,2807.0,411.966,412.0259,411.6264,411.6264,2807.0
2025-05-30 12:00:00,412.1,412.11,411.57,411.75,1908.0,411.6264,411.6364,411.097,411.2768,1908.0
2025-05-30 12:05:00,411.61,412.21,411.61,412.2,17711.0,411.137,411.7363,411.137,411.7263,17711.0
2025-05-30 12:10:00,412.23,412.24,411.94,411.94,4783.0,411.7563,411.7662,411.4666,411.4666,4783.0
2025-05-30 12:15:00,412.05,412.13,411.04,411.14,22560.0,411.5765,411.6564,410.5676,410.6675,22560.0
2025-05-30 12:20:00,411.02,411.19,410.51,410.55,3206.0,410.5476,410.7175,410.0382,410.0782,3206.0
2025-05-30 12:25:00,410.61,410.77,408.9,409.07,34310.0,410.1381,410.2979,408.4301,408.5999,34310.0
2025-05-30 12:30:00,409.06,409.09,407.46,408.07,12014.0,408.5899,408.6199,406.9917,407.601,12014.0
2025-05-30 12:35:00,408.15,408.85,407.84,408.84,23445.0,407.6809,408.3801,407.3713,408.3702,23445.0
2025-05-30 12:40:00,408.97,409.09,408.34,408.51,5836.0,408.5,408.6199,407.8707,408.0405,5836.0
2025-05-30 12:45:00,408.47,408.64,408.23,408.4,11414.0,408.0006,408.1704,407.7609,407.9307,11414.0
2025-05-30 12:50:00,408.28,408.28,407.55,407.71,9612.0,407.8108,407.8108,407.0816,407.2414,9612.0
2025-05-30 12:55:00,407.69,407.95,407.68,407.94,1578.0,407.2215,407.4812,407.2115,407.4712,1578.0
2025-05-30 13:00:00,408.15,408.7,407.87,408.66,9333.0,407.6809,408.2303,407.4013,408.1904,9333.0
2025-05-30 13:05:00,408.77,409.75,408.7,409.58,11230.0,408.3002,409.2791,408.2303,409.1093,11230.0
2025-05-30 13:10:00,409.55,409.55,409.23,409.26,14558.0,409.0793,409.0793,408.7597,408.7897,14558.0
2025-05-30 13:15:00,409.15,409.39,408.98,409.35,3854.0,408.6798,408.9195,408.51,408.8796,3854.0
2025-05-30 13:20:00,409.41,409.51,408.94,409.3,6441.0,408.9395,409.0394,408.47,408.8296,6441.0
2025-05-30 13:25:00,409.25,409.4,408.96,409.36,2718.0,408.7797,408.9295,408.49,408.8896,2718.0
2025-05-30 13:30:00,409.41,409.61,409.25,409.61,2949.0,408.9395,409.1393,408.7797,409.1393,2949.0
2025-05-30 13:35:00,409.66,409.88,409.55,409.77,1144.0,409.1892,409.409,409.0793,409.2991,1144.0
2025-05-30 13:40:00,409.8,409.94,409.56,409.61,2499.0,409.329,409.4689,409.0893,409.1393,2499.0
2025-05-30 13:45:00,409.5,409.74,409.34,409.74,5556.0,409.0294,409.2691,408.8696,409.2691,5556.0
2025-05-30 13:50:00,409.89,410.19,409.89,410.06,2978.0,409.4189,409.7186,409.4189,409.5887,2978.0
2025-05-30 13:55:00,410.0,410.08,409.42,409.43,1813.0,409.5288,409.6087,408.9495,408.9595,1813.0
2025-05-30 14:00:00,409.48,409.97,409.47,409.97,6472.0,409.0094,409.4989,408.9994,409.4989,6472.0
2025-05-30 14:05:00,409.96,410.61,409.83,410.56,9280.0,409.4889,410.1381,409.359,410.0882,9280.0
2025-05-30 14:10:00,410.54,410.77,410.54,410.73,9137.0,410.0682,410.2979,410.0682,410.258,9137.0
2025-05-30 14:15:00,410.73,411.66,410.61,411.54,23922.0,410.258,411.1869,410.1381,411.067,23922.0
2025-05-30 14:20:00,411.64,411.73,411.34,411.61,23206.0,411.1669,411.2568,410.8673,411.137,23206.0
2025-05-30 14:25:00,411.65,411.77,411.46,411.46,8486.0,411.1769,411.2968,410.9871,410.9871,8486.0
2025-05-30 14:30:00,411.61,411.68,411.36,411.38,4394.0,411.137,411.2069,410.8873,410.9072,4394.0
2025-05-30 14:35:00,411.33,411.61,411.31,411.59,1341.0,410.8573,411.137,410.8373,411.117,1341.0
2025-05-30 14:40:00,411.59,411.6,411.28,411.3,3094.0,411.117,411.127,410.8073,410.8273,3094.0
2025-05-30 14:45:00,411.34,411.58,411.33,411.57,8748.0,410.8673,411.107,410.8573,411.097,8748.0
2025-05-30 14:50:00,411.52,411.87,411.52,411.86,7554.0,411.0471,411.3967,411.0471,411.3867,7554.0
2025-05-30 14:55:00,411.82,411.94,411.49,411.86,4426.0,411.3467,411.4666,411.0171,411.3867,4426.0
2025-05-30 15:00:00,411.9,412.5,411.9,412.47,6581.0,411.4266,412.0259,411.4266,411.996,6581.0
2025-05-30 15:05:00,412.47,412.92,412.43,412.46,16696.0,411.996,412.4455,411.956,411.986,16696.0
2025-05-30 15:10:00,412.52,412.7,412.2,412.59,6412.0,412.0459,412.2257,411.7263,412.1158,6412.0
2025-05-30 15:15:00,412.65,413.19,412.64,413.09,7714.0,412.1758,412.7152,412.1658,412.6153,7714.0
2025-05-30 15:20:00,413.05,413.21,412.88,413.17,3692.0,412.5753,412.7351,412.4055,412.6952,3692.0
2025-05-30 15:25:00,413.24,413.64,413.23,413.44,5830.0,412.7651,413.1646,412.7551,412.9649,5830.0
2025-05-30 15:30:00,413.17,413.17,412.8,413.14,4873.0,412.6952,412.6952,412.3256,412.6652,4873.0
2025-05-30 15:35:00,413.36,413.85,413.17,413.24,6340.0,412.885,413.3744,412.6952,412.7651,6340.0
2025-05-30 15:40:00,413.3,413.39,412.76,413.08,6981.0,412.825,412.9149,412.2856,412.6053,6981.0
2025-05-30 15:45:00,413.04,413.35,412.72,413.28,10875.0,412.5653,412.875,412.2457,412.805,10875.0
2025-05-30 15:50:00,413.38,413.79,412.77,412.96,36971.0,412.9049,413.3145,412.2956,412.4854,36971.0
2025-05-30 15:55:00,413.04,414.38,412.87,412.98,32333.0,412.5653,413.9038,412.3955,412.5054,32333.0
2025-06-02 09:30:00,411.76,414.3,411.59,414.2,48042.0,411.2868,413.8239,411.117,413.724,48042.0
2025-06-02 09:35:00,414.09,414.8,413.79,414.73,15927.0,413.6141,414.3233,413.3145,414.2534,15927.0
2025-06-02 09:40:00,414.73,414.73,413.67,413.96,15077.0,414.2534,414.2534,413.1946,413.4843,15077.0
2025-06-02 09:45:00,414.13,414.13,413.14,413.25,99721.0,413.6541,413.6541,412.6652,412.7751,99721.0
2025-06-02 09:50:00,413.32,413.32,411.9,412.27,19112.0,412.845,412.845,411.4266,411.7962,19112.0
2025-06-02 09:55:00,412.27,412.57,411.76,411.98,16045.0,411.7962,412.0959,411.2868,411.5065,16045.0
2025-06-02 10:00:00,411.61,411.8,410.52,411.3,15264.0,411.137,411.3267,410.0482,410.8273,15264.0
2025-06-02 10:05:00,411.28,412.11,410.92,411.94,27466.0,410.8073,411.6364,410.4478,411.4666,27466.0
2025-06-02 10:10:00,411.85,412.0,411.22,411.68,15261.0,411.3767,411.5265,410.7474,411.2069,15261.0
2025-06-02 10:15:00,411.84,412.23,411.58,411.9,13027.0,411.3667,411.7563,411.107,411.4266,13027.0
2025-06-02 10:20:00,411.8,412.79,411.79,412.79,13248.0,411.3267,412.3156,411.3168,412.3156,13248.0
2025-06-02 10:25:00,412.74,413.12,412.14,413.1,10471.0,412.2657,412.6452,411.6664,412.6253,10471.0
2025-06-02 10:30:00,412.88,413.7,412.88,413.59,12020.0,412.4055,413.2246,412.4055,413.1147,12020.0
2025-06-02 10:35:00,413.61,413.82,412.73,412.84,20391.0,413.1347,413.3444,412.2557,412.3656,20391.0
2025-06-02 10:40:00,412.97,413.17,412.59,412.73,6587.0,412.4954,412.6952,412.1158,412.2557,6587.0
2025-06-02 10:45:00,412.95,413.29,412.89,413.12,8309.0,412.4754,412.815,412.4155,412.6452,8309.0
2025-06-02 10:50:00,413.08,413.45,412.91,412.97,9892.0,412.6053,412.9749,412.4355,412.4954,9892.0
2025-06-02 10:55:00,412.87,413.69,412.87,413.69,7200.0,412.3955,413.2146,412.3955,413.2146,7200.0
2025-06-02 11:00:00,413.75,414.0,413.21,413.4,14371.0,413.2745,413.5242,412.7351,412.9249,14371.0
2025-06-02 11:05:00,413.28,413.67,413.09,413.1,36712.0,412.805,413.1946,412.6153,412.6253,36712.0
2025-06-02 11:10:00,413.04,413.86,412.95,413.67,13169.0,412.5653,413.3844,412.4754,413.1946,13169.0
2025-06-02 11:15:00,413.73,413.73,413.31,413.46,11076.0,413.2545,413.2545,412.835,412.9848,11076.0
2025-06-02 11:20:00,413.44,413.67,413.33,413.58,9845.0,412.9649,413.1946,412.855,413.1047,9845.0
2025-06-02 11:25:00,413.52,413.6,412.98,413.08,3540.0,413.0448,413.1247,412.5054,412.6053,3540.0
2025-06-02 11:30:00,413.1,413.3,412.99,413.01,3005.0,412.6253,412.825,412.5154,412.5354,3005.0
2025-06-02 11:35:00,413.03,413.35,412.94,413.35,7497.0,412.5553,412.875,412.4654,412.875,7497.0
2025-06-02 11:40:00,413.21,413.82,413.21,413.72,7285.0,412.7351,413.3444,412.7351,413.2445,7285.0
2025-06-02 11:45:00,413.71,414.02,413.64,413.8,6306.0,413.2346,413.5442,413.1646,413.3245,6306.0
2025-06-02 11:50:00,414.14,414.48,414.04,414.42,13643.0,413.6641,414.0037,413.5642,413.9437,13643.0
2025-06-02 11:55:00,414.41,414.46,414.23,414.35,4767.0,413.9337,413.9837,413.754,413.8738,4767.0
2025-06-02 12:00:00,414.29,414.44,413.88,414.1,5404.0,413.8139,413.9637,413.4044,413.6241,5404.0
2025-06-02 12:05:00,414.14,414.25,414.0,414.23,6593.0,413.6641,413.7739,413.5242,413.754,6593.0
2025-06-02 12:10:00,414.27,414.42,414.27,414.41,3668.0,413.7939,413.9437,413.7939,413.9337,3668.0
2025-06-02 12:15:00,414.27,414.33,414.14,414.33,2388.0,413.7939,413.8538,413.6641,413.8538,2388.0
2025-06-02 12:20:00,414.25,414.51,414.25,414.47,7115.0,413.7739,414.0336,413.7739,413.9937,7115.0
2025-06-02 12:25:00,414.31,414.31,413.86,414.12,2429.0,413.8339,413.8339,413.3844,413.6441,2429.0
2025-06-02 12:30:00,414.2,414.32,414.08,414.25,2418.0,413.724,413.8439,413.6041,413.7739,2418.0
2025-06-02 12:35:00,414.33,414.42,413.99,414.31,5587.0,413.8538,413.9437,413.5142,413.8339,5587.0
2025-06-02 12:40:00,414.33,414.33,413.79,413.79,2747.0,413.8538,413.8538,413.3145,413.3145,2747.0
2025-06-02 12:45:00,413.83,414.21,413.83,414.07,4473.0,413.3544,413.734,413.3544,413.5941,4473.0
2025-06-02 12:50:00,413.98,414.6,413.97,414.55,11909.0,413.5042,414.1235,413.4943,414.0736,11909.0
2025-06-02 12:55:00,414.63,414.63,414.48,414.57,16090.0,414.1535,414.1535,414.0037,414.0936,16090.0
2025-06-02 13:00:00,414.6,414.94,414.49,414.77,7229.0,414.1235,414.4631,414.0137,414.2933,7229.0
2025-06-02 13:05:00,414.76,415.04,414.76,414.94,2651.0,414.2833,414.563,414.2833,414.4631,2651.0
2025-06-02 13:10:00,415.08,415.08,414.74,414.77,4957.0,414.603,414.603,414.2634,414.2933,4957.0
2025-06-02 13:15:00,414.64,414.78,414.62,414.7,11105.0,414.1635,414.3033,414.1435,414.2234,11105.0
2025-06-02 13:20:00,414.68,414.74,414.51,414.74,13134.0,414.2034,414.2634,414.0336,414.2634,13134.0
2025-06-02 13:25:00,414.73,414.73,414.46,414.55,4313.0,414.2534,414.2534,413.9837,414.0736,4313.0
2025-06-02 13:30:00,414.52,414.81,414.52,414.62,3296.0,414.0436,414.3333,414.0436,414.1435,3296.0
2025-06-02 13:35:00,414.7,414.74,414.51,414.73,10142.0,414.2234,414.2634,414.0336,414.2534,10142.0
2025-06-02 13:40:00,414.65,414.66,414.46,414.53,3323.0,414.1735,414.1835,413.9837,414.0536,3323.0
2025-06-02 13:45:00,414.53,414.55,414.31,414.35,6182.0,414.0536,414.0736,413.8339,413.8738,6182.0
2025-06-02 13:50:00,414.24,414.36,414.17,414.32,3672.0,413.7639,413.8838,413.694,413.8439,3672.0
2025-06-02 13:55:00,414.3,414.67,414.26,414.53,3053.0,413.8239,414.1935,413.7839,414.0536,3053.0
2025-06-02 14:00:00,414.49,414.77,414.46,414.58,10271.0,414.0137,414.2933,413.9837,414.1036,10271.0
2025-06-02 14:05:00,414.63,414.79,414.24,414.43,9737.0,414.1535,414.3133,413.7639,413.9537,9737.0
2025-06-02 14:10:00,414.42,414.86,414.38,414.86,7163.0,413.9437,414.3832,413.9038,414.3832,7163.0
2025-06-02 14:15:00,414.97,415.5,414.97,415.31,6729.0,414.4931,415.0225,414.4931,414.8327,6729.0
2025-06-02 14:20:00,415.31,415.78,415.27,415.6,10046.0,414.8327,415.3022,414.7928,415.1224,10046.0
2025-06-02 14:25:00,415.55,415.75,415.54,415.75,9351.0,415.0724,415.2722,415.0625,415.2722,9351.0
2025-06-02 14:30:00,415.78,415.86,415.54,415.56,13395.0,415.3022,415.3821,415.0625,415.0824,13395.0
2025-06-02 14:35:00,415.57,415.71,415.5,415.61,3014.0,415.0924,415.2323,415.0225,415.1324,3014.0
2025-06-02 14:40:00,415.5,415.71,415.43,415.71,4375.0,415.0225,415.2323,414.9526,415.2323,4375.0
2025-06-02 14:45:00,415.66,415.72,415.55,415.59,6837.0,415.1823,415.2422,415.0724,415.1124,6837.0
2025-06-02 14:50:00,415.55,415.77,415.44,415.72,10467.0,415.0724,415.2922,414.9626,415.2422,10467.0
2025-06-02 14:55:00,415.71,415.9,415.66,415.79,10817.0,415.2323,415.422,415.1823,415.3122,10817.0
2025-06-02 15:00:00,415.77,415.95,415.77,415.91,9151.0,415.2922,415.472,415.2922,415.432,9151.0
2025-06-02 15:05:00,416.0,416.02,415.71,415.82,3687.0,415.5219,415.5419,415.2323,415.3421,3687.0
2025-06-02 15:10:00,415.85,415.96,415.79,415.89,2961.0,415.3721,415.482,415.3122,415.412,2961.0
2025-06-02 15:15:00,415.8,415.85,415.69,415.76,11682.0,415.3222,415.3721,415.2123,415.2822,11682.0
2025-06-02 15:20:00,415.76,416.36,415.65,416.31,16739.0,415.2822,415.8815,415.1723,415.8316,16739.0
2025-06-02 15:25:00,416.24,416.25,416.07,416.11,32822.0,415.7616,415.7716,415.5918,415.6318,32822.0
2025-06-02 15:30:00,416.13,416.15,415.83,415.87,8316.0,415.6518,415.6717,415.3521,415.3921,8316.0
2025-06-02 15:35:00,415.84,416.0,415.75,415.77,9832.0,415.3621,415.5219,415.2722,415.2922,9832.0
2025-06-02 15:40:00,415.76,415.92,415.62,415.75,6281.0,415.2822,415.442,415.1424,415.2722,6281.0
2025-06-02 15:45:00,415.78,416.01,415.74,415.91,7504.0,415.3022,415.5319,415.2622,415.432,7504.0
2025-06-02 15:50:00,415.97,416.24,415.6,415.65,26650.0,415.492,415.7616,415.1224,415.1723,26650.0
2025-06-02 15:55:00,415.76,416.36,415.69,416.28,16793.0,415.2822,415.8815,415.2123,415.8016,16793.0
2025-06-03 09:30:00,416.63,417.77,416.35,416.5,39292.0,416.1512,417.2899,415.8715,416.0213,39292.0
2025-06-03 09:35:00,416.62,416.63,415.92,416.06,15870.0,416.1412,416.1512,415.442,415.5819,15870.0
2025-06-03 09:40:00,416.15,417.15,416.14,416.81,6681.0,415.6717,416.6706,415.6618,416.331,6681.0
2025-06-03 09:45:00,416.87,417.42,416.75,417.15,81448.0,416.3909,416.9403,416.2711,416.6706,81448.0
2025-06-03 09:50:00,417.08,417.31,416.78,417.19,7339.0,416.6007,416.8304,416.301,416.7106,7339.0
2025-06-03 09:55:00,417.31,417.46,417.01,417.2,6729.0,416.8304,416.9802,416.5308,416.7205,6729.0
2025-06-03 10:00:00,417.4,418.19,417.35,417.63,15927.0,416.9203,417.7094,416.8704,417.15,15927.0
2025-06-03 10:05:00,417.87,417.92,416.8,417.17,6217.0,417.3898,417.4397,416.321,416.6906,6217.0
2025-06-03 10:10:00,417.26,417.72,417.07,417.69,4241.0,416.7805,417.2399,416.5907,417.21,4241.0
2025-06-03 10:15:00,417.58,418.0,417.58,417.87,5327.0,417.1001,417.5196,417.1001,417.3898,5327.0
2025-06-03 10:20:00,417.86,417.88,417.56,417.57,7244.0,417.3798,417.3998,417.0801,417.0901,7244.0
2025-06-03 10:25:00,417.6,417.95,417.5,417.95,7715.0,417.1201,417.4697,417.0202,417.4697,7715.0
2025-06-03 10:30:00,417.88,417.88,417.37,417.44,7132.0,417.3998,417.3998,416.8903,416.9603,7132.0
2025-06-03 10:35:00,417.38,417.53,417.22,417.52,2531.0,416.9003,417.0502,416.7405,417.0402,2531.0
2025-06-03 10:40:00,417.61,417.78,417.51,417.58,6370.0,417.1301,417.2999,417.0302,417.1001,6370.0
2025-06-03 10:45:00,417.74,418.03,417.66,418.0,27042.0,417.2599,417.5496,417.18,417.5196,27042.0
2025-06-03 10:50:00,417.91,418.25,417.86,418.19,5462.0,417.4297,417.7693,417.3798,417.7094,5462.0
2025-06-03 10:55:00,418.3,418.43,418.09,418.4,6042.0,417.8193,417.9491,417.6095,417.9192,6042.0
2025-06-03 11:00:00,418.46,418.75,418.46,418.57,8158.0,417.9791,418.2688,417.9791,418.089,8158.0
2025-06-03 11:05:00,418.53,418.77,418.41,418.49,2608.0,418.049,418.2887,417.9292,418.0091,2608.0
2025-06-03 11:10:00,418.52,418.67,418.48,418.48,2676.0,418.039,418.1889,417.9991,417.9991,2676.0
2025-06-03 11:15:00,418.49,418.8,418.41,418.75,6084.0,418.0091,418.3187,417.9292,418.2688,6084.0
2025-06-03 11:20:00,418.76,418.96,418.75,418.87,10850.0,418.2788,418.4785,418.2688,418.3886,10850.0
2025-06-03 11:25:00,418.9,418.91,418.6,418.72,3437.0,418.4186,418.4286,418.1189,418.2388,3437.0
2025-06-03 11:30:00,418.75,418.76,418.62,418.64,2230.0,418.2688,418.2788,418.1389,418.1589,2230.0
2025-06-03 11:35:00,418.65,418.86,418.55,418.7,4114.0,418.1689,418.3786,418.069,418.2188,4114.0
2025-06-03 11:40:00,418.66,418.9,418.65,418.83,4137.0,418.1789,418.4186,418.1689,418.3487,4137.0
2025-06-03 11:45:00,418.79,418.93,418.55,418.56,6201.0,418.3087,418.4486,418.069,418.079,6201.0
2025-06-03 11:50:00,418.48,418.78,418.34,418.77,11766.0,417.9991,418.2987,417.8592,418.2887,11766.0
2025-06-03 11:55:00,418.75,419.0,418.71,418.98,2710.0,418.2688,418.5185,418.2288,418.4985,2710.0
2025-06-03 12:00:00,419.0,419.02,418.9,418.93,15000.0,418.5185,418.5385,418.4186,418.4486,15000.0
2025-06-03 12:05:00,419.0,419.04,418.72,418.83,6280.0,418.5185,418.5584,418.2388,418.3487,6280.0
2025-06-03 12:10:00,418.82,419.01,418.77,418.96,2327.0,418.3387,418.5285,418.2887,418.4785,2327.0
2025-06-03 12:15:00,419.07,419.44,419.05,419.44,4864.0,418.5884,418.958,418.5684,418.958,4864.0
2025-06-03 12:20:00,419.4,419.41,419.14,419.29,6654.0,418.918,418.928,418.6583,418.8081,6654.0
2025-06-03 12:25:00,419.18,419.35,419.17,419.34,4448.0,418.6983,418.8681,418.6883,418.8581,4448.0
2025-06-03 12:30:00,419.42,419.75,419.42,419.73,7895.0,418.938,419.2676,418.938,419.2476,7895.0
2025-06-03 12:35:00,419.73,420.06,419.73,419.92,12940.0,419.2476,419.5773,419.2476,419.4374,12940.0
2025-06-03 12:40:00,419.82,419.83,419.65,419.69,4997.0,419.3375,419.3475,419.1677,419.2077,4997.0
2025-06-03 12:45:00,419.75,419.85,419.73,419.79,3407.0,419.2676,419.3675,419.2476,419.3076,3407.0
2025-06-03 12:50:00,419.9,420.0,419.83,419.88,3147.0,419.4174,419.5173,419.3475,419.3975,3147.0
2025-06-03 12:55:00,419.88,419.89,419.77,419.84,2110.0,419.3975,419.4075,419.2876,419.3575,2110.0
2025-06-03 13:00:00,419.8,419.83,419.66,419.8,3029.0,419.3176,419.3475,419.1777,419.3176,3029.0
2025-06-03 13:05:00,419.74,419.86,419.73,419.86,1328.0,419.2576,419.3775,419.2476,419.3775,1328.0
2025-06-03 13:10:00,419.89,419.91,419.8,419.85,3675.0,419.4075,419.4274,419.3176,419.3675,3675.0
2025-06-03 13:15:00,420.0,420.09,419.88,420.0,8451.0,419.5173,419.6072,419.3975,419.5173,8451.0
2025-06-03 13:20:00,420.07,420.23,419.99,420.15,1664.0,419.5872,419.7471,419.5073,419.6672,1664.0
2025-06-03 13:25:00,420.03,420.09,419.91,420.0,5048.0,419.5473,419.6072,419.4274,419.5173,5048.0
2025-06-03 13:30:00,419.97,419.98,419.78,419.86,1950.0,419.4874,419.4973,419.2976,419.3775,1950.0
2025-06-03 13:35:00,419.85,420.06,419.8,419.95,4736.0,419.3675,419.5773,419.3176,419.4674,4736.0
2025-06-03 13:40:00,420.02,420.02,419.66,419.71,10035.0,419.5373,419.5373,419.1777,419.2277,10035.0
2025-06-03 13:45:00,419.83,419.86,419.59,419.6,7551.0,419.3475,419.3775,419.1078,419.1178,7551.0
2025-06-03 13:50:00,419.57,419.74,419.39,419.68,6761.0,419.0878,419.2576,418.908,419.1977,6761.0
2025-06-03 13:55:00,419.81,419.81,419.34,419.37,2176.0,419.3275,419.3275,418.8581,418.888,2176.0
2025-06-03 14:00:00,419.27,419.39,418.41,418.88,10776.0,418.7882,418.908,417.9292,418.3986,10776.0
2025-06-03 14:05:00,418.94,418.94,418.56,418.69,3327.0,418.4585,418.4585,418.079,418.2088,3327.0
2025-06-03 14:10:00,418.27,418.3,417.93,418.22,7388.0,417.7893,417.8193,417.4497,417.7394,7388.0
2025-06-03 14:15:00,418.19,418.51,418.1,418.48,11773.0,417.7094,418.029,417.6195,417.9991,11773.0
2025-06-03 14:20:00,418.62,418.81,418.59,418.8,5314.0,418.1389,418.3287,418.1089,418.3187,5314.0
2025-06-03 14:25:00,418.76,419.14,418.74,419.13,2416.0,418.2788,418.6583,418.2588,418.6483,2416.0
2025-06-03 14:30:00,419.28,419.32,419.2,419.28,3664.0,418.7982,418.8381,418.7182,418.7982,3664.0
2025-06-03 14:35:00,419.18,419.18,418.91,419.06,5802.0,418.6983,418.6983,418.4286,418.5784,5802.0
2025-06-03 14:40:00,419.09,419.28,419.03,419.26,4214.0,418.6084,418.7982,418.5484,418.7782,4214.0
2025-06-03 14:45:00,419.33,419.33,419.14,419.14,5906.0,418.8481,418.8481,418.6583,418.6583,5906.0
2025-06-03 14:50:00,419.19,419.21,419.04,419.12,2187.0,418.7083,418.7282,418.5584,418.6383,2187.0
2025-06-03 14:55:00,419.2,419.46,419.18,419.46,68602.0,418.7182,418.9779,418.6983,418.9779,68602.0
2025-06-03 15:00:00,419.4,419.56,419.3,419.33,3299.0,418.918,419.0778,418.8181,418.8481,3299.0
2025-06-03 15:05:00,419.3,419.37,419.2,419.36,3233.0,418.8181,418.888,418.7182,418.8781,3233.0
2025-06-03 15:10:00,419.24,419.27,419.01,419.13,5620.0,418.7582,418.7882,418.5285,418.6483,5620.0
2025-06-03 15:15:00,419.13,419.34,419.1,419.27,5354.0,418.6483,418.8581,418.6184,418.7882,5354.0
2025-06-03 15:20:00,419.3,419.34,419.15,419.29,3883.0,418.8181,418.8581,418.6683,418.8081,3883.0
2025-06-03 15:25:00,419.16,419.44,419.16,419.39,4421.0,418.6783,418.958,418.6783,418.908,4421.0
2025-06-03 15:30:00,419.34,419.45,419.19,419.25,5168.0,418.8581,418.968,418.7083,418.7682,5168.0
2025-06-03 15:35:00,419.3,419.33,419.17,419.18,5071.0,418.8181,418.8481,418.6883,418.6983,5071.0
2025-06-03 15:40:00,419.19,419.21,418.85,418.86,8600.0,418.7083,418.7282,418.3686,418.3786,8600.0
2025-06-03 15:45:00,418.86,418.98,418.46,418.63,15607.0,418.3786,418.4985,417.9791,418.1489,15607.0
2025-06-03 15:50:00,418.69,419.22,418.47,419.12,26932.0,418.2088,418.7382,417.9891,418.6383,26932.0
2025-06-03 15:55:00,419.0,419.48,418.83,419.08,39559.0,418.5185,418.9979,418.3487,418.5984,39559.0
2025-06-04 09:30:00,419.9,420.4,419.61,420.22,36275.0,419.4174,419.9169,419.1278,419.7371,36275.0
2025-06-04 09:35:00,420.28,421.11,420.2,421.0,12527.0,419.797,420.626,419.7171,420.5162,12527.0
2025-06-04 09:40:00,420.84,421.12,420.47,420.59,11581.0,420.3564,420.636,419.9868,420.1066,11581.0
2025-06-04 09:45:00,420.55,421.12,420.5,420.93,229458.0,420.0667,420.636,420.0168,420.4463,229458.0
2025-06-04 09:50:00,420.89,420.93,420.29,420.57,13240.0,420.4063,420.4463,419.807,420.0867,13240.0
2025-06-04 09:55:00,420.68,421.0,420.63,421.0,6846.0,420.1965,420.5162,420.1466,420.5162,6846.0
2025-06-04 10:00:00,420.81,420.81,419.77,419.86,14587.0,420.3264,420.3264,419.2876,419.3775,14587.0
2025-06-04 10:05:00,419.92,419.93,418.77,419.41,151653.0,419.4374,419.4474,418.2887,418.928,151653.0
2025-06-04 10:10:00,419.63,420.15,419.58,419.97,6338.0,419.1478,419.6672,419.0978,419.4874,6338.0
2025-06-04 10:15:00,420.07,420.48,419.71,420.28,11991.0,419.5872,419.9968,419.2277,419.797,11991.0
2025-06-04 10:20:00,420.35,420.48,419.93,420.07,12886.0,419.8669,419.9968,419.4474,419.5872,12886.0
2025-06-04 10:25:00,420.11,420.64,419.94,420.57,12605.0,419.6272,420.1566,419.4574,420.0867,12605.0
2025-06-04 10:30:00,420.54,420.84,420.48,420.7,21143.0,420.0567,420.3564,419.9968,420.2165,21143.0
2025-06-04 10:35:00,420.71,420.83,420.23,420.43,7630.0,420.2265,420.3464,419.7471,419.9468,7630.0
2025-06-04 10:40:00,420.39,420.57,420.09,420.33,10371.0,419.9069,420.0867,419.6072,419.8469,10371.0
2025-06-04 10:45:00,420.0,420.43,419.94,420.4,1297.0,419.5173,419.9468,419.4574,419.9169,1297.0
2025-06-04 10:50:00,420.32,420.32,419.93,420.25,4051.0,419.837,419.837,419.4474,419.767,4051.0
2025-06-04 10:55:00,420.22,420.77,420.22,420.74,6724.0,419.7371,420.2864,419.7371,420.2565,6724.0
2025-06-04 11:00:00,420.8,420.96,420.7,420.92,9195.0,420.3164,420.4762,420.2165,420.4363,9195.0
2025-06-04 11:05:00,420.87,421.05,420.82,420.98,2903.0,420.3863,420.5661,420.3364,420.4962,2903.0
2025-06-04 11:10:00,420.94,421.02,420.81,420.87,3182.0,420.4562,420.5362,420.3264,420.3863,3182.0
2025-06-04 11:15:00,420.88,420.96,420.7,420.87,3834.0,420.3963,420.4762,420.2165,420.3863,3834.0
2025-06-04 11:20:00,420.87,420.87,420.56,420.74,5552.0,420.3863,420.3863,420.0767,420.2565,5552.0
2025-06-04 11:25:00,420.8,420.8,420.49,420.54,3727.0,420.3164,420.3164,420.0068,420.0567,3727.0
2025-06-04 11:30:00,420.3,420.69,420.29,420.52,4246.0,419.817,420.2065,419.807,420.0367,4246.0
2025-06-04 11:35:00,420.49,420.8,420.49,420.71,1909.0,420.0068,420.3164,420.0068,420.2265,1909.0
2025-06-04 11:40:00,420.75,420.95,420.06,420.16,6011.0,420.2665,420.4662,419.5773,419.6771,6011.0
2025-06-04 11:45:00,420.2,420.51,420.18,420.25,1704.0,419.7171,420.0267,419.6971,419.767,1704.0
2025-06-04 11:50:00,420.56,420.66,420.44,420.44,4336.0,420.0767,420.1766,419.9568,419.9568,4336.0
2025-06-04 11:55:00,420.38,420.59,420.34,420.48,6403.0,419.8969,420.1066,419.8569,419.9968,6403.0
2025-06-04 12:00:00,420.4,420.46,420.13,420.18,1738.0,419.9169,419.9768,419.6472,419.6971,1738.0
2025-06-04 12:05:00,420.16,420.19,419.92,419.98,14664.0,419.6771,419.7071,419.4374,419.4973,14664.0
2025-06-04 12:10:00,419.96,419.96,419.51,419.52,7293.0,419.4774,419.4774,419.0279,419.0379,7293.0
2025-06-04 12:15:00,419.59,420.13,419.57,420.05,9860.0,419.1078,419.6472,419.0878,419.5673,9860.0
2025-06-04 12:20:00,420.03,420.1,419.85,419.85,8479.0,419.5473,419.6172,419.3675,419.3675,8479.0
2025-06-04 12:25:00,419.99,420.01,419.62,419.62,2230.0,419.5073,419.5273,419.1378,419.1378,2230.0
2025-06-04 12:30:00,419.67,419.88,419.51,419.65,1975.0,419.1877,419.3975,419.0279,419.1677,1975.0
2025-06-04 12:35:00,419.67,419.7,419.5,419.68,3457.0,419.1877,419.2177,419.0179,419.1977,3457.0
2025-06-04 12:40:00,419.63,419.88,419.63,419.88,4663.0,419.1478,419.3975,419.1478,419.3975,4663.0
2025-06-04 12:45:00,419.83,420.23,419.83,420.17,4423.0,419.3475,419.7471,419.3475,419.6871,4423.0
2025-06-04 12:50:00,420.17,420.25,420.09,420.15,7422.0,419.6871,419.767,419.6072,419.6672,7422.0
2025-06-04 12:55:00,420.13,420.27,420.1,420.26,4339.0,419.6472,419.787,419.6172,419.777,4339.0
2025-06-04 13:00:00,420.26,420.52,420.26,420.47,2059.0,419.777,420.0367,419.777,419.9868,2059.0
2025-06-04 13:05:00,420.55,420.65,420.55,420.55,1939.0,420.0667,420.1666,420.0667,420.0667,1939.0
2025-06-04 13:10:00,420.61,420.78,420.53,420.75,3600.0,420.1266,420.2964,420.0467,420.2665,3600.0
2025-06-04 13:15:00,420.72,420.78,420.66,420.66,1257.0,420.2365,420.2964,420.1766,420.1766,1257.0
2025-06-04 13:20:00,420.73,420.81,420.72,420.81,1664.0,420.2465,420.3264,420.2365,420.3264,1664.0
2025-06-04 13:25:00,420.75,420.91,420.75,420.79,2541.0,420.2665,420.4263,420.2665,420.3064,2541.0
2025-06-04 13:30:00,420.78,420.82,420.64,420.77,3860.0,420.2964,420.3364,420.1566,420.2864,3860.0
2025-06-04 13:35:00,420.86,420.98,420.73,420.74,1890.0,420.3763,420.4962,420.2465,420.2565,1890.0
2025-06-04 13:40:00,420.63,420.83,420.52,420.81,2726.0,420.1466,420.3464,420.0367,420.3264,2726.0
2025-06-04 13:45:00,420.85,420.97,420.81,420.93,2396.0,420.3663,420.4862,420.3264,420.4463,2396.0
2025-06-04 13:50:00,420.94,421.06,420.91,421.06,1158.0,420.4562,420.5761,420.4263,420.5761,1158.0
2025-06-04 13:55:00,420.98,421.19,420.98,421.1,4357.0,420.4962,420.706,420.4962,420.6161,4357.0
2025-06-04 14:00:00,421.19,421.35,421.18,421.19,6586.0,420.706,420.8658,420.696,420.706,6586.0
2025-06-04 14:05:00,421.16,421.39,421.04,421.05,9450.0,420.676,420.9057,420.5561,420.5661,9450.0
2025-06-04 14:10:00,421.16,421.23,420.99,421.19,3753.0,420.676,420.7459,420.5062,420.706,3753.0
2025-06-04 14:15:00,421.16,421.22,421.1,421.18,4233.0,420.676,420.7359,420.6161,420.696,4233.0
2025-06-04 14:20:00,421.15,421.32,421.14,421.18,10828.0,420.666,420.8358,420.656,420.696,10828.0
2025-06-04 14:25:00,421.17,421.17,421.02,421.12,2682.0,420.686,420.686,420.5362,420.636,2682.0
2025-06-04 14:30:00,421.36,421.38,421.18,421.18,4068.0,420.8758,420.8957,420.696,420.696,4068.0
2025-06-04 14:35:00,421.24,421.27,421.18,421.18,2073.0,420.7559,420.7859,420.696,420.696,2073.0
2025-06-04 14:40:00,421.33,421.38,421.31,421.38,2550.0,420.8458,420.8957,420.8258,420.8957,2550.0
2025-06-04 14:45:00,421.38,421.43,421.17,421.18,4124.0,420.8957,420.9457,420.686,420.696,4124.0
2025-06-04 14:50:00,421.0,421.14,420.93,421.09,6081.0,420.5162,420.656,420.4463,420.6061,6081.0
2025-06-04 14:55:00,421.17,421.21,421.05,421.05,5071.0,420.686,420.7259,420.5661,420.5661,5071.0
2025-06-04 15:00:00,421.05,421.34,421.05,421.23,7720.0,420.5661,420.8558,420.5661,420.7459,7720.0
2025-06-04 15:05:00,421.23,421.27,420.95,420.95,9506.0,420.7459,420.7859,420.4662,420.4662,9506.0
2025-06-04 15:10:00,421.01,421.25,421.0,421.25,8115.0,420.5262,420.7659,420.5162,420.7659,8115.0
2025-06-04 15:15:00,421.22,421.24,421.04,421.15,4512.0,420.7359,420.7559,420.5561,420.666,4512.0
2025-06-04 15:20:00,421.14,421.22,421.01,421.07,19117.0,420.656,420.7359,420.5262,420.5861,19117.0
2025-06-04 15:25:00,421.14,421.14,421.02,421.11,3384.0,420.656,420.656,420.5362,420.626,3384.0
2025-06-04 15:30:00,421.1,421.27,421.06,421.1,8785.0,420.6161,420.7859,420.5761,420.6161,8785.0
2025-06-04 15:35:00,421.06,421.16,421.01,421.01,15943.0,420.5761,420.676,420.5262,420.5262,15943.0
2025-06-04 15:40:00,421.02,421.11,420.8,421.09,8730.0,420.5362,420.626,420.3164,420.6061,8730.0
2025-06-04 15:45:00,421.1,421.19,420.85,420.93,4557.0,420.6161,420.706,420.3663,420.4463,4557.0
2025-06-04 15:50:00,420.84,420.95,420.5,420.68,19890.0,420.3564,420.4662,420.0168,420.1965,19890.0
2025-06-04 15:55:00,420.68,421.05,420.49,420.61,14764.0,420.1965,420.5661,420.0068,420.1266,14764.0
2025-06-05 09:30:00,422.17,422.49,421.08,421.62,40964.0,421.6848,422.0045,420.5961,421.1355,40964.0
2025-06-05 09:35:00,421.65,421.74,420.52,420.74,9844.0,421.1654,421.2553,420.0367,420.2565,9844.0
2025-06-05 09:40:00,420.4,421.47,420.4,421.22,15193.0,419.9169,420.9856,419.9169,420.7359,15193.0
2025-06-05 09:45:00,420.87,420.87,419.4,420.13,12735.0,420.3863,420.3863,418.918,419.6472,12735.0
2025-06-05 09:50:00,420.22,420.49,419.89,420.38,11379.0,419.7371,420.0068,419.4075,419.8969,11379.0
2025-06-05 09:55:00,420.58,420.58,419.55,419.83,10547.0,420.0967,420.0967,419.0678,419.3475,10547.0
2025-06-05 10:00:00,420.07,420.41,420.03,420.16,6495.0,419.5872,419.9269,419.5473,419.6771,6495.0
2025-06-05 10:05:00,420.34,420.66,419.73,419.73,9609.0,419.8569,420.1766,419.2476,419.2476,9609.0
2025-06-05 10:10:00,419.87,420.3,419.86,420.21,4816.0,419.3875,419.817,419.3775,419.7271,4816.0
2025-06-05 10:15:00,420.21,420.24,419.92,420.17,7545.0,419.7271,419.757,419.4374,419.6871,7545.0
2025-06-05 10:20:00,420.3,420.97,420.21,420.92,6594.0,419.817,420.4862,419.7271,420.4363,6594.0
2025-06-05 10:25:00,421.14,421.6,421.13,421.46,10205.0,420.656,421.1155,420.646,420.9756,10205.0
2025-06-05 10:30:00,421.44,421.44,420.36,420.54,10854.0,420.9557,420.9557,419.8769,420.0567,10854.0
2025-06-05 10:35:00,420.39,421.57,419.83,421.25,26000.0,419.9069,421.0855,419.3475,420.7659,26000.0
2025-06-05 10:40:00,421.13,422.49,420.74,422.11,11688.0,420.646,422.0045,420.2565,421.6249,11688.0
2025-06-05 10:45:00,421.95,422.82,421.58,421.58,16699.0,421.4651,422.3341,421.0955,421.0955,16699.0
2025-06-05 10:50:00,421.85,422.13,421.66,422.12,4791.0,421.3652,421.6449,421.1754,421.6349,4791.0
2025-06-05 10:55:00,422.22,422.77,422.07,422.65,5734.0,421.7348,422.2841,421.5849,422.1643,5734.0
2025-06-05 11:00:00,422.64,422.85,422.6,422.63,7881.0,422.1543,422.3641,422.1143,422.1443,7881.0
2025-06-05 11:05:00,422.6,422.73,422.41,422.73,2604.0,422.1143,422.2442,421.9246,422.2442,2604.0
2025-06-05 11:10:00,422.8,422.95,422.69,422.86,2672.0,422.3141,422.4639,422.2042,422.374,2672.0
2025-06-05 11:15:00,422.92,423.72,422.88,423.53,10800.0,422.434,423.2331,422.394,423.0433,10800.0
2025-06-05 11:20:00,423.68,423.74,423.56,423.73,2191.0,423.1931,423.253,423.0732,423.243,2191.0
2025-06-05 11:25:00,423.57,423.91,423.45,423.81,7913.0,423.0832,423.4228,422.9634,423.3229,7913.0
2025-06-05 11:30:00,423.84,423.84,423.63,423.68,1814.0,423.3529,423.3529,423.1432,423.1931,1814.0
2025-06-05 11:35:00,423.64,423.67,423.39,423.5,3607.0,423.1531,423.1831,422.9034,423.0133,3607.0
2025-06-05 11:40:00,423.62,423.83,423.5,423.73,5443.0,423.1332,423.3429,423.0133,423.243,5443.0
2025-06-05 11:45:00,423.73,423.73,423.37,423.46,8529.0,423.243,423.243,422.8835,422.9733,8529.0
2025-06-05 11:50:00,423.64,423.75,423.41,423.51,2145.0,423.1531,423.263,422.9234,423.0233,2145.0
2025-06-05 11:55:00,423.49,423.88,423.48,423.84,4207.0,423.0033,423.3929,422.9933,423.3529,4207.0
2025-06-05 12:00:00,423.71,423.75,423.58,423.75,2690.0,423.2231,423.263,423.0932,423.263,2690.0
2025-06-05 12:05:00,423.71,423.77,423.13,423.14,2679.0,423.2231,423.283,422.6437,422.6537,2679.0
2025-06-05 12:10:00,423.24,423.28,422.73,422.77,6591.0,422.7536,422.7936,422.2442,422.2841,6591.0
2025-06-05 12:15:00,422.67,422.73,421.93,422.34,7794.0,422.1843,422.2442,421.4451,421.8546,7794.0
2025-06-05 12:20:00,422.38,422.67,422.36,422.41,6329.0,421.8946,422.1843,421.8746,421.9246,6329.0
2025-06-05 12:25:00,422.43,422.77,422.4,422.72,7009.0,421.9445,422.2841,421.9146,422.2342,7009.0
2025-06-05 12:30:00,422.56,422.57,422.36,422.37,2619.0,422.0744,422.0844,421.8746,421.8846,2619.0
2025-06-05 12:35:00,422.46,422.46,421.77,421.85,3608.0,421.9745,421.9745,421.2853,421.3652,3608.0
2025-06-05 12:40:00,421.76,421.98,421.57,421.58,5115.0,421.2753,421.495,421.0855,421.0955,5115.0
2025-06-05 12:45:00,421.17,421.17,419.85,420.06,6308.0,420.686,420.686,419.3675,419.5773,6308.0
2025-06-05 12:50:00,419.85,420.31,419.17,420.11,6880.0,419.3675,419.827,418.6883,419.6272,6880.0
2025-06-05 12:55:00,420.16,420.16,419.41,419.41,3421.0,419.6771,419.6771,418.928,418.928,3421.0
2025-06-05 13:00:00,419.34,419.82,418.96,419.78,6543.0,418.8581,419.3375,418.4785,419.2976,6543.0
2025-06-05 13:05:00,419.66,420.45,419.62,420.28,1708.0,419.1777,419.9668,419.1378,419.797,1708.0
2025-06-05 13:10:00,420.47,420.83,420.47,420.83,1476.0,419.9868,420.3464,419.9868,420.3464,1476.0
2025-06-05 13:15:00,420.88,421.04,420.84,420.9,3146.0,420.3963,420.5561,420.3564,420.4163,3146.0
2025-06-05 13:20:00,420.88,421.15,420.87,421.13,39643.0,420.3963,420.666,420.3863,420.646,39643.0
2025-06-05 13:25:00,421.19,421.19,420.87,421.1,7475.0,420.706,420.706,420.3863,420.6161,7475.0
2025-06-05 13:30:00,421.25,421.37,421.17,421.28,2259.0,420.7659,420.8858,420.686,420.7959,2259.0
2025-06-05 13:35:00,421.19,421.36,421.18,421.3,1509.0,420.706,420.8758,420.696,420.8158,1509.0
2025-06-05 13:40:00,421.3,421.49,421.25,421.3,10060.0,420.8158,421.0056,420.7659,420.8158,10060.0
2025-06-05 13:45:00,421.25,421.26,420.98,421.24,3392.0,420.7659,420.7759,420.4962,420.7559,3392.0
2025-06-05 13:50:00,421.16,421.17,420.87,421.1,1578.0,420.676,420.686,420.3863,420.6161,1578.0
2025-06-05 13:55:00,420.8,420.83,420.32,420.5,1530.0,420.3164,420.3464,419.837,420.0168,1530.0
2025-06-05 14:00:00,420.41,420.5,419.93,419.96,2797.0,419.9269,420.0168,419.4474,419.4774,2797.0
2025-06-05 14:05:00,419.94,419.94,419.65,419.87,4422.0,419.4574,419.4574,419.1677,419.3875,4422.0
2025-06-05 14:10:00,419.83,419.85,419.52,419.65,4692.0,419.3475,419.3675,419.0379,419.1677,4692.0
2025-06-05 14:15:00,419.59,419.59,418.26,419.27,12817.0,419.1078,419.1078,417.7793,418.7882,12817.0
2025-06-05 14:20:00,419.33,419.99,419.29,419.99,3834.0,418.8481,419.5073,418.8081,419.5073,3834.0
2025-06-05 14:25:00,420.05,420.19,419.94,419.99,7572.0,419.5673,419.7071,419.4574,419.5073,7572.0
2025-06-05 14:30:00,420.05,420.23,419.9,420.23,13086.0,419.5673,419.7471,419.4174,419.7471,13086.0
2025-06-05 14:35:00,420.22,420.67,419.82,420.27,15239.0,419.7371,420.1866,419.3375,419.787,15239.0
2025-06-05 14:40:00,420.14,420.33,419.7,420.0,7279.0,419.6572,419.8469,419.2177,419.5173,7279.0
2025-06-05 14:45:00,420.09,420.34,419.92,419.93,5751.0,419.6072,419.8569,419.4374,419.4474,5751.0
2025-06-05 14:50:00,419.97,420.18,419.89,419.94,3926.0,419.4874,419.6971,419.4075,419.4574,3926.0
2025-06-05 14:55:00,420.02,420.34,419.6,419.69,5067.0,419.5373,419.8569,419.1178,419.2077,5067.0
2025-06-05 15:00:00,419.71,419.87,419.37,419.4,8696.0,419.2277,419.3875,418.888,418.918,8696.0
2025-06-05 15:05:00,419.53,419.59,419.25,419.41,4250.0,419.0479,419.1078,418.7682,418.928,4250.0
2025-06-05 15:10:00,419.46,419.57,418.17,418.29,4507.0,418.9779,419.0878,417.6894,417.8093,4507.0
2025-06-05 15:15:00,418.38,418.6,416.0,416.58,17584.0,417.8992,418.1189,415.5219,416.1013,17584.0
2025-06-05 15:20:00,416.85,417.08,416.15,416.28,17222.0,416.3709,416.6007,415.6717,415.8016,17222.0
2025-06-05 15:25:00,416.24,417.59,416.24,417.38,9188.0,415.7616,417.1101,415.7616,416.9003,9188.0
2025-06-05 15:30:00,417.48,418.07,417.48,417.98,10726.0,417.0002,417.5895,417.0002,417.4996,10726.0
2025-06-05 15:35:00,418.11,419.28,417.97,419.06,10167.0,417.6295,418.7982,417.4897,418.5784,10167.0
2025-06-05 15:40:00,418.69,419.0,418.29,418.51,6474.0,418.2088,418.5185,417.8093,418.029,6474.0
2025-06-05 15:45:00,418.43,418.86,418.39,418.64,14104.0,417.9491,418.3786,417.9092,418.1589,14104.0
2025-06-05 15:50:00,418.72,419.15,417.64,417.77,17870.0,418.2388,418.6683,417.16,417.2899,17870.0
2025-06-05 15:55:00,417.62,418.01,417.3,417.8,14150.0,417.1401,417.5296,416.8204,417.3199,14150.0
2025-06-06 09:30:00,422.07,422.49,421.78,421.93,43773.0,421.5849,422.0045,421.2953,421.4451,43773.0
2025-06-06 09:35:00,421.86,422.68,421.74,422.67,4173.0,421.3752,422.1942,421.2553,422.1843,4173.0
2025-06-06 09:40:00,422.86,423.38,422.63,423.24,4889.0,422.374,422.8934,422.1443,422.7536,4889.0
2025-06-06 09:45:00,423.38,423.61,423.19,423.45,195508.0,422.8934,423.1232,422.7037,422.9634,195508.0
2025-06-06 09:50:00,423.47,423.48,422.91,423.02,8268.0,422.9833,422.9933,422.424,422.5339,8268.0
2025-06-06 09:55:00,422.77,422.92,422.32,422.92,9273.0,422.2841,422.434,421.8347,422.434,9273.0
2025-06-06 10:00:00,423.08,423.21,422.54,422.58,7536.0,422.5938,422.7236,422.0544,422.0944,7536.0
2025-06-06 10:05:00,422.59,422.96,422.59,422.96,3563.0,422.1043,422.4739,422.1043,422.4739,3563.0
2025-06-06 10:10:00,422.53,423.0,422.43,423.0,2081.0,422.0444,422.5139,421.9445,422.5139,2081.0
2025-06-06 10:15:00,423.0,423.07,422.76,422.81,8837.0,422.5139,422.5838,422.2742,422.3241,8837.0
2025-06-06 10:20:00,422.69,422.87,422.37,422.74,4190.0,422.2042,422.384,421.8846,422.2542,4190.0
2025-06-06 10:25:00,422.53,422.53,421.73,422.0,8150.0,422.0444,422.0444,421.2453,421.515,8150.0
2025-06-06 10:30:00,421.93,422.22,421.62,422.18,19694.0,421.4451,421.7348,421.1355,421.6948,19694.0
2025-06-06 10:35:00,422.16,422.6,422.16,422.56,2333.0,421.6748,422.1143,421.6748,422.0744,2333.0
2025-06-06 10:40:00,422.89,422.93,422.76,422.92,1520.0,422.404,422.444,422.2742,422.434,1520.0
2025-06-06 10:45:00,422.6,422.87,422.58,422.8,2566.0,422.1143,422.384,422.0944,422.3141,2566.0
2025-06-06 10:50:00,422.98,422.98,422.75,422.75,3572.0,422.4939,422.4939,422.2642,422.2642,3572.0
2025-06-06 10:55:00,422.73,422.88,422.55,422.78,6302.0,422.2442,422.394,422.0644,422.2941,6302.0
2025-06-06 11:00:00,422.59,422.88,422.58,422.77,6282.0,422.1043,422.394,422.0944,422.2841,6282.0
2025-06-06 11:05:00,422.79,423.36,422.68,423.06,25064.0,422.3041,422.8735,422.1942,422.5738,25064.0
2025-06-06 11:10:00,422.91,422.91,422.73,422.84,1393.0,422.424,422.424,422.2442,422.3541,1393.0
2025-06-06 11:15:00,422.75,422.78,421.26,421.41,8803.0,422.2642,422.2941,420.7759,420.9257,8803.0
2025-06-06 11:20:00,421.3,421.76,420.96,421.56,2954.0,420.8158,421.2753,420.4762,421.0755,2954.0
2025-06-06 11:25:00,421.71,421.85,421.49,421.74,2425.0,421.2254,421.3652,421.0056,421.2553,2425.0
2025-06-06 11:30:00,421.77,422.02,421.51,421.72,12148.0,421.2853,421.535,421.0256,421.2353,12148.0
2025-06-06 11:35:00,421.5,421.83,421.39,421.72,4024.0,421.0156,421.3452,420.9057,421.2353,4024.0
2025-06-06 11:40:00,421.73,421.98,421.67,421.86,7304.0,421.2453,421.495,421.1854,421.3752,7304.0
2025-06-06 11:45:00,421.87,422.12,421.83,422.12,2302.0,421.3852,421.6349,421.3452,421.6349,2302.0
2025-06-06 11:50:00,422.22,422.44,422.22,422.44,2201.0,421.7348,421.9545,421.7348,421.9545,2201.0
2025-06-06 11:55:00,422.29,422.31,421.9,422.16,3344.0,421.8047,421.8247,421.4151,421.6748,3344.0
2025-06-06 12:00:00,422.09,422.19,422.06,422.09,7253.0,421.6049,421.7048,421.575,421.6049,7253.0
2025-06-06 12:05:00,422.12,422.23,422.1,422.23,635.0,421.6349,421.7448,421.6149,421.7448,635.0
2025-06-06 12:10:00,422.31,422.57,422.31,422.52,1032.0,421.8247,422.0844,421.8247,422.0344,1032.0
2025-06-06 12:15:00,422.19,422.21,422.08,422.08,1858.0,421.7048,421.7248,421.5949,421.5949,1858.0
2025-06-06 12:20:00,422.06,422.07,421.74,421.74,1638.0,421.575,421.5849,421.2553,421.2553,1638.0
2025-06-06 12:25:00,421.79,421.95,421.68,421.81,5458.0,421.3053,421.4651,421.1954,421.3252,5458.0
2025-06-06 12:30:00,421.9,421.91,421.8,421.81,736.0,421.4151,421.4251,421.3153,421.3252,736.0
2025-06-06 12:35:00,421.7,421.77,421.49,421.58,5656.0,421.2154,421.2853,421.0056,421.0955,5656.0
2025-06-06 12:40:00,421.61,421.79,421.09,421.1,2578.0,421.1255,421.3053,420.6061,420.6161,2578.0
2025-06-06 12:45:00,421.1,421.47,421.1,421.47,3025.0,420.6161,420.9856,420.6161,420.9856,3025.0
2025-06-06 12:50:00,421.41,421.42,420.93,420.94,2054.0,420.9257,420.9357,420.4463,420.4562,2054.0
2025-06-06 12:55:00,420.99,421.11,420.55,421.11,4046.0,420.5062,420.626,420.0667,420.626,4046.0
2025-06-06 13:00:00,421.19,421.35,421.19,421.24,1934.0,420.706,420.8658,420.706,420.7559,1934.0
2025-06-06 13:05:00,421.26,421.27,420.94,421.19,4440.0,420.7759,420.7859,420.4562,420.706,4440.0
2025-06-06 13:10:00,421.05,421.42,420.94,421.42,1955.0,420.5661,420.9357,420.4562,420.9357,1955.0
2025-06-06 13:15:00,421.42,421.42,421.28,421.28,891.0,420.9357,420.9357,420.7959,420.7959,891.0
2025-06-06 13:20:00,421.84,422.04,421.84,422.03,2484.0,421.3552,421.555,421.3552,421.545,2484.0
2025-06-06 13:25:00,421.98,421.98,421.83,421.91,1169.0,421.495,421.495,421.3452,421.4251,1169.0
2025-06-06 13:30:00,421.93,422.13,421.93,422.08,6903.0,421.4451,421.6449,421.4451,421.5949,6903.0
2025-06-06 13:35:00,422.05,422.18,422.05,422.17,872.0,421.565,421.6948,421.565,421.6848,872.0
2025-06-06 13:40:00,422.33,422.35,422.14,422.33,1813.0,421.8446,421.8646,421.6549,421.8446,1813.0
2025-06-06 13:45:00,422.55,422.55,422.36,422.37,3401.0,422.0644,422.0644,421.8746,421.8846,3401.0
2025-06-06 13:50:00,422.41,422.47,422.34,422.4,1128.0,421.9246,421.9845,421.8546,421.9146,1128.0
2025-06-06 13:55:00,422.43,422.64,422.43,422.6,5244.0,421.9445,422.1543,421.9445,422.1143,5244.0
2025-06-06 14:00:00,422.6,423.05,422.6,422.99,3521.0,422.1143,422.5638,422.1143,422.5039,3521.0
2025-06-06 14:05:00,423.07,423.21,422.94,423.21,6845.0,422.5838,422.7236,422.4539,422.7236,6845.0
2025-06-06 14:10:00,423.05,423.17,423.05,423.12,1857.0,422.5638,422.6837,422.5638,422.6337,1857.0
2025-06-06 14:15:00,423.1,423.34,423.1,423.33,3673.0,422.6138,422.8535,422.6138,422.8435,3673.0
2025-06-06 14:20:00,423.24,423.37,423.1,423.28,2499.0,422.7536,422.8835,422.6138,422.7936,2499.0
2025-06-06 14:25:00,423.25,423.25,422.89,423.0,2762.0,422.7636,422.7636,422.404,422.5139,2762.0
2025-06-06 14:30:00,423.0,423.57,423.0,423.55,14604.0,422.5139,423.0832,422.5139,423.0632,14604.0
2025-06-06 14:35:00,423.39,423.48,423.06,423.06,2884.0,422.9034,422.9933,422.5738,422.5738,2884.0
2025-06-06 14:40:00,423.2,423.25,423.0,423.04,4969.0,422.7136,422.7636,422.5139,422.5538,4969.0
2025-06-06 14:45:00,422.85,423.08,422.85,422.92,2006.0,422.3641,422.5938,422.3641,422.434,2006.0
2025-06-06 14:50:00,422.89,423.11,422.73,423.06,2976.0,422.404,422.6238,422.2442,422.5738,2976.0
2025-06-06 14:55:00,423.14,423.21,423.01,423.01,5683.0,422.6537,422.7236,422.5239,422.5239,5683.0
2025-06-06 15:00:00,423.0,423.07,422.92,422.93,3425.0,422.5139,422.5838,422.434,422.444,3425.0
2025-06-06 15:05:00,423.1,423.12,422.81,422.81,4415.0,422.6138,422.6337,422.3241,422.3241,4415.0
2025-06-06 15:10:00,422.83,422.98,422.76,422.88,5141.0,422.3441,422.4939,422.2742,422.394,5141.0
2025-06-06 15:15:00,422.76,422.82,422.59,422.62,2804.0,422.2742,422.3341,422.1043,422.1343,2804.0
2025-06-06 15:20:00,422.57,422.57,422.27,422.43,4453.0,422.0844,422.0844,421.7847,421.9445,4453.0
2025-06-06 15:25:00,422.43,422.53,422.4,422.44,1933.0,421.9445,422.0444,421.9146,421.9545,1933.0
2025-06-06 15:30:00,422.5,422.61,422.28,422.3,7248.0,422.0145,422.1243,421.7947,421.8147,7248.0
2025-06-06 15:35:00,422.44,422.54,422.25,422.32,4711.0,421.9545,422.0544,421.7647,421.8347,4711.0
2025-06-06 15:40:00,422.42,422.44,422.14,422.31,3540.0,421.9345,421.9545,421.6549,421.8247,3540.0
2025-06-06 15:45:00,422.54,422.57,422.17,422.27,9864.0,422.0544,422.0844,421.6848,421.7847,9864.0
2025-06-06 15:50:00,422.38,422.71,422.24,422.56,13283.0,421.8946,422.2242,421.7548,422.0744,13283.0
2025-06-06 15:55:00,422.56,422.56,422.04,422.09,9558.0,422.0744,422.0744,421.555,421.6049,9558.0
2025-06-09 09:30:00,422.4,422.4,421.45,421.51,44103.0,421.9146,421.9146,420.9657,421.0256,44103.0
2025-06-09 09:35:00,421.42,421.58,421.06,421.4,5520.0,420.9357,421.0955,420.5761,420.9157,5520.0
2025-06-09 09:40:00,421.35,422.08,421.33,421.95,13845.0,420.8658,421.5949,420.8458,421.4651,13845.0
2025-06-09 09:45:00,422.08,422.24,421.72,422.24,4169.0,421.5949,421.7548,421.2353,421.7548,4169.0
2025-06-09 09:50:00,422.32,422.43,422.14,422.43,4033.0,421.8347,421.9445,421.6549,421.9445,4033.0
2025-06-09 09:55:00,422.38,422.4,421.75,421.82,11219.0,421.8946,421.9146,421.2653,421.3352,11219.0
2025-06-09 10:00:00,421.99,422.3,421.7,421.88,3660.0,421.505,421.8147,421.2154,421.3952,3660.0
2025-06-09 10:05:00,422.06,422.37,421.81,422.37,9391.0,421.575,421.8846,421.3252,421.8846,9391.0
2025-06-09 10:10:00,422.41,422.8,422.38,422.77,3225.0,421.9246,422.3141,421.8946,422.2841,3225.0
2025-06-09 10:15:00,422.65,422.84,422.56,422.72,3762.0,422.1643,422.3541,422.0744,422.2342,3762.0
2025-06-09 10:20:00,422.88,423.05,422.78,422.91,10883.0,422.394,422.5638,422.2941,422.424,10883.0
2025-06-09 10:25:00,422.82,422.98,422.63,422.64,5579.0,422.3341,422.4939,422.1443,422.1543,5579.0
2025-06-09 10:30:00,422.77,423.34,422.65,423.12,10867.0,422.2841,422.8535,422.1643,422.6337,10867.0
2025-06-09 10:35:00,423.06,423.06,422.84,423.0,8559.0,422.5738,422.5738,422.3541,422.5139,8559.0
2025-06-09 10:40:00,423.11,423.13,422.78,422.78,3451.0,422.6238,422.6437,422.2941,422.2941,3451.0
2025-06-09 10:45:00,422.79,422.92,422.54,422.68,13653.0,422.3041,422.434,422.0544,422.1942,13653.0
2025-06-09 10:50:00,422.5,422.72,422.45,422.46,2704.0,422.0145,422.2342,421.9645,421.9745,2704.0
2025-06-09 10:55:00,422.4,422.47,422.32,422.43,6300.0,421.9146,421.9845,421.8347,421.9445,6300.0
2025-06-09 11:00:00,422.5,422.73,422.42,422.7,4281.0,422.0145,422.2442,421.9345,422.2142,4281.0
2025-06-09 11:05:00,422.69,422.85,422.69,422.8,1979.0,422.2042,422.3641,422.2042,422.3141,1979.0
2025-06-09 11:10:00,422.8,422.89,422.54,422.54,140621.0,422.3141,422.404,422.0544,422.0544,140621.0
2025-06-09 11:15:00,422.43,422.49,422.2,422.21,5573.0,421.9445,422.0045,421.7148,421.7248,5573.0
2025-06-09 11:20:00,422.21,422.29,421.95,422.03,3803.0,421.7248,421.8047,421.4651,421.545,3803.0
2025-06-09 11:25:00,422.11,422.11,421.94,422.1,4190.0,421.6249,421.6249,421.4551,421.6149,4190.0
2025-06-09 11:30:00,422.06,422.25,422.06,422.17,4422.0,421.575,421.7647,421.575,421.6848,4422.0
2025-06-09 11:35:00,422.21,422.42,422.21,422.36,6147.0,421.7248,421.9345,421.7248,421.8746,6147.0
2025-06-09 11:40:00,422.36,422.36,422.12,422.25,8976.0,421.8746,421.8746,421.6349,421.7647,8976.0
2025-06-09 11:45:00,422.34,422.35,422.05,422.13,5725.0,421.8546,421.8646,421.565,421.6449,5725.0
2025-06-09 11:50:00,422.29,422.45,422.29,422.44,5307.0,421.8047,421.9645,421.8047,421.9545,5307.0
2025-06-09 11:55:00,422.39,422.47,422.28,422.44,38482.0,421.9046,421.9845,421.7947,421.9545,38482.0
2025-06-09 12:00:00,422.46,422.5,422.36,422.47,4511.0,421.9745,422.0145,421.8746,421.9845,4511.0
2025-06-09 12:05:00,422.49,422.61,422.01,422.13,6956.0,422.0045,422.1243,421.525,421.6449,6956.0
2025-06-09 12:10:00,422.15,422.31,422.01,422.23,3774.0,421.6649,421.8247,421.525,421.7448,3774.0
2025-06-09 12:15:00,422.14,422.16,422.04,422.14,3184.0,421.6549,421.6748,421.555,421.6549,3184.0
2025-06-09 12:20:00,422.27,422.41,422.27,422.39,2376.0,421.7847,421.9246,421.7847,421.9046,2376.0
2025-06-09 12:25:00,422.39,422.44,422.13,422.13,2595.0,421.9046,421.9545,421.6449,421.6449,2595.0
2025-06-09 12:30:00,422.18,422.46,422.15,422.46,19245.0,421.6948,421.9745,421.6649,421.9745,19245.0
2025-06-09 12:35:00,422.46,422.66,422.43,422.66,1698.0,421.9745,422.1743,421.9445,422.1743,1698.0
2025-06-09 12:40:00,422.69,422.69,422.51,422.59,1175.0,422.2042,422.2042,422.0244,422.1043,1175.0
2025-06-09 12:45:00,422.65,422.83,422.6,422.79,2153.0,422.1643,422.3441,422.1143,422.3041,2153.0
2025-06-09 12:50:00,423.0,423.28,423.0,423.2,3507.0,422.5139,422.7936,422.5139,422.7136,3507.0
2025-06-09 12:55:00,423.24,423.24,422.9,423.01,1895.0,422.7536,422.7536,422.414,422.5239,1895.0
2025-06-09 13:00:00,423.04,423.08,422.93,423.06,4507.0,422.5538,422.5938,422.444,422.5738,4507.0
2025-06-09 13:05:00,423.32,423.32,423.11,423.13,26656.0,422.8335,422.8335,422.6238,422.6437,26656.0
2025-06-09 13:10:00,423.15,423.18,422.68,422.68,3364.0,422.6637,422.6937,422.1942,422.1942,3364.0
2025-06-09 13:15:00,422.41,422.41,422.14,422.32,1867.0,421.9246,421.9246,421.6549,421.8347,1867.0
2025-06-09 13:20:00,422.38,422.56,422.26,422.32,3822.0,421.8946,422.0744,421.7747,421.8347,3822.0
2025-06-09 13:25:00,422.61,422.93,422.53,422.62,17423.0,422.1243,422.444,422.0444,422.1343,17423.0
2025-06-09 13:30:00,422.67,422.68,422.39,422.48,5369.0,422.1843,422.1942,421.9046,421.9945,5369.0
2025-06-09 13:35:00,422.52,422.8,422.51,422.78,5076.0,422.0344,422.3141,422.0244,422.2941,5076.0
2025-06-09 13:40:00,422.83,422.88,422.74,422.84,1963.0,422.3441,422.394,422.2542,422.3541,1963.0
2025-06-09 13:45:00,422.97,422.97,422.83,422.84,2411.0,422.4839,422.4839,422.3441,422.3541,2411.0
2025-06-09 13:50:00,422.92,423.08,422.83,422.93,3200.0,422.434,422.5938,422.3441,422.444,3200.0
2025-06-09 13:55:00,422.84,423.04,422.84,422.94,5873.0,422.3541,422.5538,422.3541,422.4539,5873.0
2025-06-09 14:00:00,422.94,423.0,422.78,422.79,2950.0,422.4539,422.5139,422.2941,422.3041,2950.0
2025-06-09 14:05:00,422.61,422.87,422.61,422.77,2836.0,422.1243,422.384,422.1243,422.2841,2836.0
2025-06-09 14:10:00,422.81,422.87,422.72,422.75,2939.0,422.3241,422.384,422.2342,422.2642,2939.0
2025-06-09 14:15:00,422.84,422.9,422.67,422.76,3733.0,422.3541,422.414,422.1843,422.2742,3733.0
2025-06-09 14:20:00,422.8,422.91,422.79,422.87,2834.0,422.3141,422.424,422.3041,422.384,2834.0
2025-06-09 14:25:00,422.92,423.05,422.81,422.86,2013.0,422.434,422.5638,422.3241,422.374,2013.0
2025-06-09 14:30:00,422.82,422.9,422.78,422.87,5279.0,422.3341,422.414,422.2941,422.384,5279.0
2025-06-09 14:35:00,422.88,422.88,422.55,422.55,2798.0,422.394,422.394,422.0644,422.0644,2798.0
2025-06-09 14:40:00,422.44,422.57,422.38,422.5,10909.0,421.9545,422.0844,421.8946,422.0145,10909.0
2025-06-09 14:45:00,422.58,422.86,422.57,422.77,3861.0,422.0944,422.374,422.0844,422.2841,3861.0
2025-06-09 14:50:00,422.77,422.86,422.66,422.84,6509.0,422.2841,422.374,422.1743,422.3541,6509.0
2025-06-09 14:55:00,422.85,423.08,422.84,422.97,6517.0,422.3641,422.5938,422.3541,422.4839,6517.0
2025-06-09 15:00:00,423.02,423.07,422.94,423.0,3416.0,422.5339,422.5838,422.4539,422.5139,3416.0
2025-06-09 15:05:00,422.99,423.0,422.77,422.85,4720.0,422.5039,422.5139,422.2841,422.3641,4720.0
2025-06-09 15:10:00,422.86,422.98,422.67,422.73,2592.0,422.374,422.4939,422.1843,422.2442,2592.0
2025-06-09 15:15:00,422.68,422.79,422.64,422.74,5462.0,422.1942,422.3041,422.1543,422.2542,5462.0
2025-06-09 15:20:00,422.75,422.75,422.51,422.6,7147.0,422.2642,422.2642,422.0244,422.1143,7147.0
2025-06-09 15:25:00,422.59,422.79,422.58,422.75,5657.0,422.1043,422.3041,422.0944,422.2642,5657.0
2025-06-09 15:30:00,422.78,422.79,422.58,422.79,4879.0,422.2941,422.3041,422.0944,422.3041,4879.0
2025-06-09 15:35:00,422.77,422.92,422.66,422.69,24082.0,422.2841,422.434,422.1743,422.2042,24082.0
2025-06-09 15:40:00,422.69,422.74,422.47,422.65,3847.0,422.2042,422.2542,421.9845,422.1643,3847.0
2025-06-09 15:45:00,422.47,422.54,422.31,422.53,4837.0,421.9845,422.0544,421.8247,422.0444,4837.0
2025-06-09 15:50:00,422.57,422.92,422.33,422.43,16789.0,422.0844,422.434,421.8446,421.9445,16789.0
2025-06-09 15:55:00,422.4,422.84,422.22,422.26,44319.0,421.9146,422.3541,421.7348,421.7747,44319.0
2025-06-10 09:30:00,422.7,423.45,422.4,422.41,44014.0,422.2142,422.9634,421.9146,421.9246,44014.0
2025-06-10 09:35:00,422.56,423.6,422.46,423.56,13808.0,422.0744,423.1132,421.9745,423.0732,13808.0
2025-06-10 09:40:00,423.44,423.57,422.76,422.76,5949.0,422.9534,423.0832,422.2742,422.2742,5949.0
2025-06-10 09:45:00,423.27,423.42,422.98,423.42,16829.0,422.7836,422.9334,422.4939,422.9334,16829.0
2025-06-10 09:50:00,423.41,423.71,422.96,423.02,6515.0,422.9234,423.2231,422.4739,422.5339,6515.0
2025-06-10 09:55:00,422.81,423.08,422.65,422.9,14952.0,422.3241,422.5938,422.1643,422.414,14952.0
2025-06-10 10:00:00,422.87,423.38,422.87,423.08,4043.0,422.384,422.8934,422.384,422.5938,4043.0
2025-06-10 10:05:00,423.04,423.16,422.93,423.01,11620.0,422.5538,422.6737,422.444,422.5239,11620.0
2025-06-10 10:10:00,423.19,423.52,423.12,423.35,14058.0,422.7037,423.0333,422.6337,422.8635,14058.0
2025-06-10 10:15:00,423.29,423.52,423.22,423.35,6971.0,422.8035,423.0333,422.7336,422.8635,6971.0
2025-06-10 10:20:00,423.28,423.44,423.07,423.26,9327.0,422.7936,422.9534,422.5838,422.7736,9327.0
2025-06-10 10:25:00,423.17,423.31,423.0,423.2,3949.0,422.6837,422.8235,422.5139,422.7136,3949.0
2025-06-10 10:30:00,423.1,423.3,423.1,423.21,69249.0,422.6138,422.8135,422.6138,422.7236,69249.0
2025-06-10 10:35:00,423.15,423.26,422.99,423.05,6450.0,422.6637,422.7736,422.5039,422.5638,6450.0
2025-06-10 10:40:00,423.08,423.32,422.96,423.32,3728.0,422.5938,422.8335,422.4739,422.8335,3728.0
2025-06-10 10:45:00,423.2,423.31,423.06,423.15,5888.0,422.7136,422.8235,422.5738,422.6637,5888.0
2025-06-10 10:50:00,423.1,423.16,422.99,423.16,2388.0,422.6138,422.6737,422.5039,422.6737,2388.0
2025-06-10 10:55:00,423.08,423.08,422.78,422.8,3304.0,422.5938,422.5938,422.2941,422.3141,3304.0
2025-06-10 11:00:00,422.72,422.89,422.57,422.82,3305.0,422.2342,422.404,422.0844,422.3341,3305.0
2025-06-10 11:05:00,423.0,423.07,422.7,422.7,2980.0,422.5139,422.5838,422.2142,422.2142,2980.0
2025-06-10 11:10:00,422.71,422.92,422.64,422.92,6207.0,422.2242,422.434,422.1543,422.434,6207.0
2025-06-10 11:15:00,422.96,423.09,422.88,423.06,4774.0,422.4739,422.6038,422.394,422.5738,4774.0
2025-06-10 11:20:00,423.05,423.07,422.7,422.81,5136.0,422.5638,422.5838,422.2142,422.3241,5136.0
2025-06-10 11:25:00,422.82,423.0,422.6,422.63,5293.0,422.3341,422.5139,422.1143,422.1443,5293.0
2025-06-10 11:30:00,422.54,422.54,420.49,421.18,14235.0,422.0544,422.0544,420.0068,420.696,14235.0
2025-06-10 11:35:00,421.1,421.73,421.09,421.68,6732.0,420.6161,421.2453,420.6061,421.1954,6732.0
2025-06-10 11:40:00,421.9,422.3,421.69,422.25,17899.0,421.4151,421.8147,421.2054,421.7647,17899.0
2025-06-10 11:45:00,422.22,422.51,422.22,422.48,3042.0,421.7348,422.0244,421.7348,421.9945,3042.0
2025-06-10 11:50:00,422.52,422.82,422.52,422.82,35315.0,422.0344,422.3341,422.0344,422.3341,35315.0
2025-06-10 11:55:00,422.74,422.88,422.65,422.82,6344.0,422.2542,422.394,422.1643,422.3341,6344.0
2025-06-10 12:00:00,422.81,423.25,422.81,423.15,7784.0,422.3241,422.7636,422.3241,422.6637,7784.0
2025-06-10 12:05:00,423.1,423.39,423.03,423.03,3130.0,422.6138,422.9034,422.5438,422.5438,3130.0
2025-06-10 12:10:00,423.04,423.1,422.9,423.05,2462.0,422.5538,422.6138,422.414,422.5638,2462.0
2025-06-10 12:15:00,423.0,423.11,422.95,423.03,4107.0,422.5139,422.6238,422.4639,422.5438,4107.0
2025-06-10 12:20:00,423.09,423.11,422.96,423.02,2386.0,422.6038,422.6238,422.4739,422.5339,2386.0
2025-06-10 12:25:00,423.07,423.42,423.07,423.27,3256.0,422.5838,422.9334,422.5838,422.7836,3256.0
2025-06-10 12:30:00,423.28,423.3,423.21,423.3,3402.0,422.7936,422.8135,422.7236,422.8135,3402.0
2025-06-10 12:35:00,423.35,423.35,423.2,423.27,2420.0,422.8635,422.8635,422.7136,422.7836,2420.0
2025-06-10 12:40:00,423.31,423.31,423.07,423.08,4116.0,422.8235,422.8235,422.5838,422.5938,4116.0
2025-06-10 12:45:00,423.06,423.24,423.06,423.15,11331.0,422.5738,422.7536,422.5738,422.6637,11331.0
2025-06-10 12:50:00,423.19,423.43,423.15,423.42,4101.0,422.7037,422.9434,422.6637,422.9334,4101.0
2025-06-10 12:55:00,423.42,423.43,423.26,423.36,5929.0,422.9334,422.9434,422.7736,422.8735,5929.0
2025-06-10 13:00:00,423.29,423.32,422.97,423.09,3804.0,422.8035,422.8335,422.4839,422.6038,3804.0
2025-06-10 13:05:00,423.06,423.27,423.02,423.27,6134.0,422.5738,422.7836,422.5339,422.7836,6134.0
2025-06-10 13:10:00,423.3,423.6,423.29,423.48,4541.0,422.8135,423.1132,422.8035,422.9933,4541.0
2025-06-10 13:15:00,423.55,423.55,423.2,423.24,2796.0,423.0632,423.0632,422.7136,422.7536,2796.0
2025-06-10 13:20:00,423.23,423.42,423.23,423.28,2923.0,422.7436,422.9334,422.7436,422.7936,2923.0
2025-06-10 13:25:00,423.21,423.21,422.9,422.9,2091.0,422.7236,422.7236,422.414,422.414,2091.0
2025-06-10 13:30:00,422.88,422.93,422.77,422.83,5609.0,422.394,422.444,422.2841,422.3441,5609.0
2025-06-10 13:35:00,422.9,422.9,422.75,422.75,1648.0,422.414,422.414,422.2642,422.2642,1648.0
2025-06-10 13:40:00,422.75,422.79,422.61,422.67,4278.0,422.2642,422.3041,422.1243,422.1843,4278.0
2025-06-10 13:45:00,422.71,422.8,422.52,422.56,2618.0,422.2242,422.3141,422.0344,422.0744,2618.0
2025-06-10 13:50:00,422.77,422.84,422.68,422.75,2369.0,422.2841,422.3541,422.1942,422.2642,2369.0
2025-06-10 13:55:00,422.77,422.83,422.53,422.57,4186.0,422.2841,422.3441,422.0444,422.0844,4186.0
2025-06-10 14:00:00,422.52,422.52,421.79,422.07,7322.0,422.0344,422.0344,421.3053,421.5849,7322.0
2025-06-10 14:05:00,421.97,422.51,421.96,422.43,3654.0,421.4851,422.0244,421.4751,421.9445,3654.0
2025-06-10 14:10:00,422.35,422.4,422.17,422.4,1184.0,421.8646,421.9146,421.6848,421.9146,1184.0
2025-06-10 14:15:00,422.47,422.85,422.47,422.8,25545.0,421.9845,422.3641,421.9845,422.3141,25545.0
2025-06-10 14:20:00,422.78,422.82,422.62,422.81,3273.0,422.2941,422.3341,422.1343,422.3241,3273.0
2025-06-10 14:25:00,422.79,422.85,422.72,422.75,3689.0,422.3041,422.3641,422.2342,422.2642,3689.0
2025-06-10 14:30:00,422.77,422.89,422.74,422.79,2809.0,422.2841,422.404,422.2542,422.3041,2809.0
2025-06-10 14:35:00,422.98,423.14,422.97,423.06,4853.0,422.4939,422.6537,422.4839,422.5738,4853.0
2025-06-10 14:40:00,423.02,423.15,422.95,423.15,3732.0,422.5339,422.6637,422.4639,422.6637,3732.0
2025-06-10 14:45:00,423.16,423.19,423.1,423.19,2717.0,422.6737,422.7037,422.6138,422.7037,2717.0
2025-06-10 14:50:00,423.28,423.62,423.28,423.58,9804.0,422.7936,423.1332,422.7936,423.0932,9804.0
2025-06-10 14:55:00,423.77,424.37,423.66,424.09,20713.0,423.283,423.8823,423.1731,423.6026,20713.0
2025-06-10 15:00:00,424.15,424.58,424.07,424.52,12940.0,423.6626,424.0921,423.5826,424.0321,12940.0
2025-06-10 15:05:00,424.43,424.91,424.43,424.63,21218.0,423.9422,424.4217,423.9422,424.142,21218.0
2025-06-10 15:10:00,424.71,424.8,424.47,424.53,7563.0,424.2219,424.3118,423.9822,424.0421,7563.0
2025-06-10 15:15:00,424.55,424.58,423.84,424.19,8872.0,424.0621,424.0921,423.3529,423.7025,8872.0
2025-06-10 15:20:00,424.14,424.38,424.14,424.33,6972.0,423.6526,423.8923,423.6526,423.8423,6972.0
2025-06-10 15:25:00,424.32,424.43,424.26,424.34,14742.0,423.8324,423.9422,423.7724,423.8523,14742.0
2025-06-10 15:30:00,424.34,424.34,424.04,424.24,14946.0,423.8523,423.8523,423.5527,423.7525,14946.0
2025-06-10 15:35:00,424.2,424.22,423.91,424.01,21817.0,423.7125,423.7325,423.4228,423.5227,21817.0
2025-06-10 15:40:00,424.08,424.14,423.6,423.86,8891.0,423.5926,423.6526,423.1132,423.3729,8891.0
2025-06-10 15:45:00,423.83,424.0,423.72,423.86,5451.0,423.3429,423.5127,423.2331,423.3729,5451.0
2025-06-10 15:50:00,423.91,424.22,423.6,424.16,17548.0,423.4228,423.7325,423.1132,423.6725,17548.0
2025-06-10 15:55:00,424.16,424.67,424.07,424.67,11423.0,423.6725,424.182,423.5826,424.182,11423.0
2025-06-11 09:30:00,425.61,425.73,424.83,425.1,51048.0,425.1209,425.2407,424.3418,424.6115,51048.0
2025-06-11 09:35:00,425.06,425.67,425.06,425.56,8225.0,424.5715,425.1808,424.5715,425.0709,8225.0
2025-06-11 09:40:00,425.59,425.61,425.18,425.32,6974.0,425.1009,425.1209,424.6914,424.8312,6974.0
2025-06-11 09:45:00,425.15,425.15,424.23,424.84,12821.0,424.6614,424.6614,423.7425,424.3518,12821.0
2025-06-11 09:50:00,424.84,425.61,424.83,425.44,8035.0,424.3518,425.1209,424.3418,424.9511,8035.0
2025-06-11 09:55:00,425.28,425.61,425.19,425.25,125685.0,424.7913,425.1209,424.7014,424.7613,125685.0
2025-06-11 10:00:00,425.37,425.67,425.36,425.41,5141.0,424.8812,425.1808,424.8712,424.9211,5141.0
2025-06-11 10:05:00,425.39,425.72,425.21,425.58,13243.0,424.9011,425.2308,424.7213,425.0909,13243.0
2025-06-11 10:10:00,425.66,426.05,425.53,426.03,10942.0,425.1708,425.5604,425.041,425.5404,10942.0
2025-06-11 10:15:00,425.99,426.25,425.97,426.25,4805.0,425.5004,425.7601,425.4805,425.7601,4805.0
2025-06-11 10:20:00,426.25,426.55,426.07,426.43,12849.0,425.7601,426.0598,425.5803,425.9399,12849.0
2025-06-11 10:25:00,426.47,426.75,426.47,426.59,5938.0,425.9799,426.2596,425.9799,426.0998,5938.0
2025-06-11 10:30:00,426.53,426.72,426.41,426.66,7677.0,426.0398,426.2296,425.92,426.1697,7677.0
2025-06-11 10:35:00,426.66,426.76,426.52,426.63,5545.0,426.1697,426.2696,426.0298,426.1397,5545.0
2025-06-11 10:40:00,426.59,426.64,426.37,426.47,6062.0,426.0998,426.1497,425.88,425.9799,6062.0
2025-06-11 10:45:00,426.55,426.63,426.4,426.4,5518.0,426.0598,426.1397,425.91,425.91,5518.0
2025-06-11 10:50:00,426.47,426.75,426.46,426.68,2523.0,425.9799,426.2596,425.9699,426.1896,2523.0
2025-06-11 10:55:00,426.69,426.84,426.6,426.71,2884.0,426.1996,426.3495,426.1097,426.2196,2884.0
2025-06-11 11:00:00,426.72,426.9,426.68,426.87,5488.0,426.2296,426.4094,426.1896,426.3794,5488.0
2025-06-11 11:05:00,426.85,426.85,425.69,425.74,6968.0,426.3595,426.3595,425.2008,425.2507,6968.0
2025-06-11 11:10:00,425.39,426.28,425.39,426.09,8920.0,424.9011,425.7901,424.9011,425.6003,8920.0
2025-06-11 11:15:00,426.11,426.59,426.1,426.44,28193.0,425.6203,426.0998,425.6103,425.9499,28193.0
2025-06-11 11:20:00,426.38,426.54,426.34,426.43,1850.0,425.89,426.0498,425.85,425.9399,1850.0
2025-06-11 11:25:00,426.42,426.42,426.0,426.04,4348.0,425.9299,425.9299,425.5104,425.5504,4348.0
2025-06-11 11:30:00,426.05,426.14,426.01,426.03,3481.0,425.5604,425.6503,425.5204,425.5404,3481.0
2025-06-11 11:35:00,425.98,426.22,425.93,425.93,9757.0,425.4905,425.7302,425.4405,425.4405,9757.0
2025-06-11 11:40:00,426.01,426.01,425.62,425.63,7271.0,425.5204,425.5204,425.1309,425.1409,7271.0
2025-06-11 11:45:00,425.71,425.95,425.45,425.66,5239.0,425.2208,425.4605,424.9611,425.1708,5239.0
2025-06-11 11:50:00,425.67,426.07,425.58,426.07,3976.0,425.1808,425.5803,425.0909,425.5803,3976.0
2025-06-11 11:55:00,425.95,426.01,425.45,425.65,4760.0,425.4605,425.5204,424.9611,425.1608,4760.0
2025-06-11 12:00:00,425.6,425.66,425.3,425.33,11859.0,425.1109,425.1708,424.8112,424.8412,11859.0
2025-06-11 12:05:00,425.28,425.29,424.79,425.12,7981.0,424.7913,424.8012,424.3018,424.6314,7981.0
2025-06-11 12:10:00,424.43,424.87,424.26,424.81,2977.0,423.9422,424.3817,423.7724,424.3218,2977.0
2025-06-11 12:15:00,424.75,424.88,424.33,424.33,2665.0,424.2619,424.3917,423.8423,423.8423,2665.0
2025-06-11 12:20:00,424.33,424.59,424.0,424.45,4965.0,423.8423,424.1021,423.5127,423.9622,4965.0
2025-06-11 12:25:00,424.75,425.18,424.75,425.1,6793.0,424.2619,424.6914,424.2619,424.6115,6793.0
2025-06-11 12:30:00,425.2,425.39,425.09,425.2,4485.0,424.7113,424.9011,424.6015,424.7113,4485.0
2025-06-11 12:35:00,425.12,425.15,425.04,425.06,1377.0,424.6314,424.6614,424.5515,424.5715,1377.0
2025-06-11 12:40:00,425.03,425.12,424.93,425.08,1263.0,424.5415,424.6314,424.4417,424.5915,1263.0
2025-06-11 12:45:00,424.92,425.36,424.92,425.36,4556.0,424.4317,424.8712,424.4317,424.8712,4556.0
2025-06-11 12:50:00,425.38,425.43,425.1,425.1,1470.0,424.8911,424.9411,424.6115,424.6115,1470.0
2025-06-11 12:55:00,425.18,425.28,425.16,425.27,756.0,424.6914,424.7913,424.6714,424.7813,756.0
2025-06-11 13:00:00,425.33,425.79,425.19,425.71,5158.0,424.8412,425.3007,424.7014,425.2208,5158.0
2025-06-11 13:05:00,425.73,425.99,425.68,425.98,3129.0,425.2407,425.5004,425.1908,425.4905,3129.0
2025-06-11 13:10:00,425.96,425.99,425.78,425.78,2220.0,425.4705,425.5004,425.2907,425.2907,2220.0
2025-06-11 13:15:00,425.74,425.88,425.52,425.75,5875.0,425.2507,425.3906,425.031,425.2607,5875.0
2025-06-11 13:20:00,425.7,425.9,425.7,425.81,9947.0,425.2108,425.4105,425.2108,425.3206,9947.0
2025-06-11 13:25:00,425.87,425.92,425.67,425.81,1728.0,425.3806,425.4305,425.1808,425.3206,1728.0
2025-06-11 13:30:00,425.77,425.91,425.59,425.65,3383.0,425.2807,425.4205,425.1009,425.1608,3383.0
2025-06-11 13:35:00,425.63,425.64,425.49,425.49,1770.0,425.1409,425.1508,425.001,425.001,1770.0
2025-06-11 13:40:00,425.48,425.64,425.07,425.08,2986.0,424.991,425.1508,424.5815,424.5915,2986.0
2025-06-11 13:45:00,425.15,425.16,424.65,424.65,2427.0,424.6614,424.6714,424.162,424.162,2427.0
2025-06-11 13:50:00,424.54,424.64,424.49,424.62,3879.0,424.0521,424.152,424.0022,424.132,3879.0
2025-06-11 13:55:00,424.46,424.46,423.92,423.92,1854.0,423.9722,423.9722,423.4328,423.4328,1854.0
2025-06-11 14:00:00,424.06,424.07,422.46,422.96,13090.0,423.5727,423.5826,421.9745,422.4739,13090.0
2025-06-11 14:05:00,422.91,423.67,422.91,423.67,12077.0,422.424,423.1831,422.424,423.1831,12077.0
2025-06-11 14:10:00,423.46,423.55,422.61,422.65,9336.0,422.9733,423.0632,422.1243,422.1643,9336.0
2025-06-11 14:15:00,422.4,422.55,421.9,422.35,9446.0,421.9146,422.0644,421.4151,421.8646,9446.0
2025-06-11 14:20:00,422.4,422.94,422.39,422.93,4572.0,421.9146,422.4539,421.9046,422.444,4572.0
2025-06-11 14:25:00,423.17,423.17,422.62,422.79,887.0,422.6837,422.6837,422.1343,422.3041,887.0
2025-06-11 14:30:00,422.53,423.35,422.08,423.23,9518.0,422.0444,422.8635,421.5949,422.7436,9518.0
2025-06-11 14:35:00,423.16,423.72,423.1,423.7,3264.0,422.6737,423.2331,422.6138,423.2131,3264.0
2025-06-11 14:40:00,423.61,423.85,423.4,423.76,9515.0,423.1232,423.3629,422.9134,423.273,9515.0
2025-06-11 14:45:00,423.87,423.87,423.68,423.82,2981.0,423.3829,423.3829,423.1931,423.3329,2981.0
2025-06-11 14:50:00,423.73,423.76,423.26,423.33,5700.0,423.243,423.273,422.7736,422.8435,5700.0
2025-06-11 14:55:00,423.28,423.3,422.78,422.9,20642.0,422.7936,422.8135,422.2941,422.414,20642.0
2025-06-11 15:00:00,422.84,422.91,422.57,422.71,7625.0,422.3541,422.424,422.0844,422.2242,7625.0
2025-06-11 15:05:00,422.67,422.85,422.27,422.79,24531.0,422.1843,422.3641,421.7847,422.3041,24531.0
2025-06-11 15:10:00,422.85,422.94,422.56,422.85,3322.0,422.3641,422.4539,422.0744,422.3641,3322.0
2025-06-11 15:15:00,422.81,422.92,422.34,422.37,5086.0,422.3241,422.434,421.8546,421.8846,5086.0
2025-06-11 15:20:00,422.41,422.96,422.36,422.79,4249.0,421.9246,422.4739,421.8746,422.3041,4249.0
2025-06-11 15:25:00,422.87,423.04,422.66,422.83,14965.0,422.384,422.5538,422.1743,422.3441,14965.0
2025-06-11 15:30:00,422.68,422.8,422.28,422.3,2887.0,422.1942,422.3141,421.7947,421.8147,2887.0
2025-06-11 15:35:00,422.1,422.83,422.1,422.66,6835.0,421.6149,422.3441,421.6149,422.1743,6835.0
2025-06-11 15:40:00,422.69,422.87,422.48,422.87,62741.0,422.2042,422.384,421.9945,422.384,62741.0
2025-06-11 15:45:00,422.84,423.09,422.59,422.59,8139.0,422.3541,422.6038,422.1043,422.1043,8139.0
2025-06-11 15:50:00,422.63,423.12,422.58,423.01,15425.0,422.1443,422.6337,422.0944,422.5239,15425.0
2025-06-11 15:55:00,422.99,423.35,422.92,423.26,18736.0,422.5039,422.8635,422.434,422.7736,18736.0
2025-06-12 09:30:00,421.86,422.77,421.81,422.27,39247.0,421.3752,422.2841,421.3252,421.7847,39247.0
2025-06-12 09:35:00,422.32,422.79,421.9,422.69,7596.0,421.8347,422.3041,421.4151,422.2042,7596.0
2025-06-12 09:40:00,422.73,422.94,422.51,422.82,3791.0,422.2442,422.4539,422.0244,422.3341,3791.0
2025-06-12 09:45:00,422.92,423.15,422.79,423.11,2581.0,422.434,422.6637,422.3041,422.6238,2581.0
2025-06-12 09:50:00,423.11,423.11,422.84,422.95,2388.0,422.6238,422.6238,422.3541,422.4639,2388.0
2025-06-12 09:55:00,422.62,422.71,422.3,422.5,5873.0,422.1343,422.2242,421.8147,422.0145,5873.0
2025-06-12 10:00:00,422.62,422.79,422.29,422.49,10943.0,422.1343,422.3041,421.8047,422.0045,10943.0
2025-06-12 10:05:00,422.48,423.32,422.34,423.12,19389.0,421.9945,422.8335,421.8546,422.6337,19389.0
2025-06-12 10:10:00,423.12,423.55,423.06,423.55,21561.0,422.6337,423.0632,422.5738,423.0632,21561.0
2025-06-12 10:15:00,423.58,423.81,423.52,423.65,36080.0,423.0932,423.3229,423.0333,423.1631,36080.0
2025-06-12 10:20:00,423.74,423.93,423.56,423.71,5092.0,423.253,423.4428,423.0732,423.2231,5092.0
2025-06-12 10:25:00,423.76,423.85,423.44,423.73,6183.0,423.273,423.3629,422.9534,423.243,6183.0
2025-06-12 10:30:00,423.64,423.92,423.63,423.92,5531.0,423.1531,423.4328,423.1432,423.4328,5531.0
2025-06-12 10:35:00,423.8,424.16,423.7,424.02,5938.0,423.313,423.6725,423.2131,423.5327,5938.0
2025-06-12 10:40:00,424.06,424.32,424.06,424.22,3994.0,423.5727,423.8324,423.5727,423.7325,3994.0
2025-06-12 10:45:00,424.19,424.34,424.13,424.28,5070.0,423.7025,423.8523,423.6426,423.7924,5070.0
2025-06-12 10:50:00,424.2,424.24,424.01,424.16,3363.0,423.7125,423.7525,423.5227,423.6725,3363.0
2025-06-12 10:55:00,424.21,424.24,423.97,424.09,6051.0,423.7225,423.7525,423.4828,423.6026,6051.0
2025-06-12 11:00:00,424.19,424.81,424.18,424.69,3489.0,423.7025,424.3218,423.6925,424.2019,3489.0
2025-06-12 11:05:00,424.7,424.78,424.51,424.56,5846.0,424.2119,424.2918,424.0221,424.0721,5846.0
2025-06-12 11:10:00,424.47,424.68,424.37,424.54,7438.0,423.9822,424.1919,423.8823,424.0521,7438.0
2025-06-12 11:15:00,424.55,424.66,423.87,423.87,10369.0,424.0621,424.172,423.3829,423.3829,10369.0
2025-06-12 11:20:00,424.03,424.12,423.33,423.57,18663.0,423.5427,423.6326,422.8435,423.0832,18663.0
2025-06-12 11:25:00,423.39,423.92,423.32,423.92,7362.0,422.9034,423.4328,422.8335,423.4328,7362.0
2025-06-12 11:30:00,423.73,423.88,423.46,423.75,18067.0,423.243,423.3929,422.9733,423.263,18067.0
2025-06-12 11:35:00,423.81,423.97,423.73,423.81,3250.0,423.3229,423.4828,423.243,423.3229,3250.0
2025-06-12 11:40:00,423.76,424.05,423.75,423.92,2803.0,423.273,423.5627,423.263,423.4328,2803.0
2025-06-12 11:45:00,423.77,423.77,423.45,423.52,5061.0,423.283,423.283,422.9634,423.0333,5061.0
2025-06-12 11:50:00,423.6,423.67,423.43,423.62,3788.0,423.1132,423.1831,422.9434,423.1332,3788.0
2025-06-12 11:55:00,423.74,423.92,423.66,423.88,5793.0,423.253,423.4328,423.1731,423.3929,5793.0
2025-06-12 12:00:00,423.8,424.28,423.54,423.57,155534.0,423.313,423.7924,423.0533,423.0832,155534.0
2025-06-12 12:05:00,423.84,424.12,423.68,424.1,4349.0,423.3529,423.6326,423.1931,423.6126,4349.0
2025-06-12 12:10:00,424.15,424.42,424.03,424.16,9628.0,423.6626,423.9322,423.5427,423.6725,9628.0
2025-06-12 12:15:00,424.22,424.37,424.16,424.16,2195.0,423.7325,423.8823,423.6725,423.6725,2195.0
2025-06-12 12:20:00,424.18,424.25,423.79,423.85,4285.0,423.6925,423.7624,423.303,423.3629,4285.0
2025-06-12 12:25:00,424.02,424.62,423.98,424.62,71490.0,423.5327,424.132,423.4928,424.132,71490.0
2025-06-12 12:30:00,424.42,424.42,423.77,424.29,5197.0,423.9322,423.9322,423.283,423.8024,5197.0
2025-06-12 12:35:00,424.36,424.73,424.28,424.67,6086.0,423.8723,424.2419,423.7924,424.182,6086.0
2025-06-12 12:40:00,424.67,424.7,424.53,424.61,37350.0,424.182,424.2119,424.0421,424.122,37350.0
2025-06-12 12:45:00,424.62,424.65,424.29,424.33,4692.0,424.132,424.162,423.8024,423.8423,4692.0
2025-06-12 12:50:00,424.17,424.17,423.95,423.95,5116.0,423.6825,423.6825,423.4628,423.4628,5116.0
2025-06-12 12:55:00,423.95,424.02,423.77,423.82,4537.0,423.4628,423.5327,423.283,423.3329,4537.0
2025-06-12 13:00:00,423.79,424.35,423.78,424.07,13320.0,423.303,423.8623,423.293,423.5826,13320.0
2025-06-12 13:05:00,424.07,424.33,423.94,424.32,2055.0,423.5826,423.8423,423.4528,423.8324,2055.0
2025-06-12 13:10:00,424.31,424.51,424.31,424.31,1427.0,423.8224,424.0221,423.8224,423.8224,1427.0
2025-06-12 13:15:00,424.33,424.41,424.25,424.33,5340.0,423.8423,423.9223,423.7624,423.8423,5340.0
2025-06-12 13:20:00,424.4,424.43,424.13,424.13,7074.0,423.9123,423.9422,423.6426,423.6426,7074.0
2025-06-12 13:25:00,424.17,424.2,424.05,424.16,3790.0,423.6825,423.7125,423.5627,423.6725,3790.0
2025-06-12 13:30:00,424.19,424.59,424.16,424.41,4785.0,423.7025,424.1021,423.6725,423.9223,4785.0
2025-06-12 13:35:00,424.54,424.6,424.43,424.5,7346.0,424.0521,424.112,423.9422,424.0122,7346.0
2025-06-12 13:40:00,424.47,424.5,424.26,424.32,2914.0,423.9822,424.0122,423.7724,423.8324,2914.0
2025-06-12 13:45:00,424.36,424.36,424.11,424.13,8164.0,423.8723,423.8723,423.6226,423.6426,8164.0
2025-06-12 13:50:00,424.26,424.26,424.07,424.07,2147.0,423.7724,423.7724,423.5826,423.5826,2147.0
2025-06-12 13:55:00,424.1,424.1,423.89,423.98,1393.0,423.6126,423.6126,423.4029,423.4928,1393.0
2025-06-12 14:00:00,423.97,424.1,423.87,424.04,5491.0,423.4828,423.6126,423.3829,423.5527,5491.0
2025-06-12 14:05:00,424.06,424.19,424.05,424.16,5113.0,423.5727,423.7025,423.5627,423.6725,5113.0
2025-06-12 14:10:00,424.16,424.19,424.0,424.0,5491.0,423.6725,423.7025,423.5127,423.5127,5491.0
2025-06-12 14:15:00,424.06,424.06,423.87,423.87,13732.0,423.5727,423.5727,423.3829,423.3829,13732.0
2025-06-12 14:20:00,423.99,424.04,423.66,423.66,6087.0,423.5027,423.5527,423.1731,423.1731,6087.0
2025-06-12 14:25:00,423.65,423.85,423.43,423.59,6273.0,423.1631,423.3629,422.9434,423.1032,6273.0
2025-06-12 14:30:00,423.55,423.64,423.35,423.59,4778.0,423.0632,423.1531,422.8635,423.1032,4778.0
2025-06-12 14:35:00,423.77,423.92,423.56,423.7,8099.0,423.283,423.4328,423.0732,423.2131,8099.0
2025-06-12 14:40:00,423.79,423.79,423.45,423.45,2094.0,423.303,423.303,422.9634,422.9634,2094.0
2025-06-12 14:45:00,423.49,423.66,423.41,423.64,5391.0,423.0033,423.1731,422.9234,423.1531,5391.0
2025-06-12 14:50:00,423.6,423.86,423.6,423.82,2264.0,423.1132,423.3729,423.1132,423.3329,2264.0
2025-06-12 14:55:00,423.72,423.96,423.67,423.96,9532.0,423.2331,423.4728,423.1831,423.4728,9532.0
2025-06-12 15:00:00,423.92,424.01,423.88,424.0,2189.0,423.4328,423.5227,423.3929,423.5127,2189.0
2025-06-12 15:05:00,423.98,424.07,423.96,423.96,4332.0,423.4928,423.5826,423.4728,423.4728,4332.0
2025-06-12 15:10:00,424.02,424.05,423.94,423.99,2443.0,423.5327,423.5627,423.4528,423.5027,2443.0
2025-06-12 15:15:00,423.95,424.18,423.94,424.13,6436.0,423.4628,423.6925,423.4528,423.6426,6436.0
2025-06-12 15:20:00,424.17,424.24,423.97,424.06,5122.0,423.6825,423.7525,423.4828,423.5727,5122.0
2025-06-12 15:25:00,423.92,423.95,423.8,423.94,9215.0,423.4328,423.4628,423.313,423.4528,9215.0
2025-06-12 15:30:00,423.88,423.9,423.62,423.83,5562.0,423.3929,423.4128,423.1332,423.3429,5562.0
2025-06-12 15:35:00,423.76,423.81,423.66,423.81,7887.0,423.273,423.3229,423.1731,423.3229,7887.0
2025-06-12 15:40:00,423.7,423.76,423.49,423.49,5753.0,423.2131,423.273,423.0033,423.0033,5753.0
2025-06-12 15:45:00,423.32,423.47,423.3,423.34,4447.0,422.8335,422.9833,422.8135,422.8535,4447.0
2025-06-12 15:50:00,423.33,423.48,423.19,423.32,14611.0,422.8435,422.9933,422.7037,422.8335,14611.0
2025-06-12 15:55:00,423.37,424.05,423.37,424.0,10007.0,422.8835,423.5627,422.8835,423.5127,10007.0
2025-06-13 09:30:00,419.61,421.04,418.75,420.36,40706.0,419.1278,420.5561,418.2688,419.8769,40706.0
2025-06-13 09:35:00,420.25,420.73,419.85,420.67,16945.0,419.767,420.2465,419.3675,420.1866,16945.0
2025-06-13 09:40:00,420.64,420.71,420.09,420.5,7889.0,420.1566,420.2265,419.6072,420.0168,7889.0
2025-06-13 09:45:00,420.39,420.39,419.84,420.02,13966.0,419.9069,419.9069,419.3575,419.5373,13966.0
2025-06-13 09:50:00,420.14,420.65,419.57,419.57,23879.0,419.6572,420.1666,419.0878,419.0878,23879.0
2025-06-13 09:55:00,419.31,419.77,419.12,419.35,19285.0,418.8281,419.2876,418.6383,418.8681,19285.0
2025-06-13 10:00:00,419.66,420.46,419.36,419.45,63136.0,419.1777,419.9768,418.8781,418.968,63136.0
2025-06-13 10:05:00,419.37,419.74,419.21,419.35,19428.0,418.888,419.2576,418.7282,418.8681,19428.0
2025-06-13 10:10:00,419.21,419.21,418.28,418.67,17708.0,418.7282,418.7282,417.7993,418.1889,17708.0
2025-06-13 10:15:00,418.58,418.67,418.31,418.45,11876.0,418.099,418.1889,417.8293,417.9691,11876.0
2025-06-13 10:20:00,418.37,418.37,417.57,417.88,23825.0,417.8892,417.8892,417.0901,417.3998,23825.0
2025-06-13 10:25:00,417.79,417.99,417.18,417.23,10817.0,417.3099,417.5096,416.7006,416.7505,10817.0
2025-06-13 10:30:00,417.21,418.05,417.19,418.0,4438.0,416.7305,417.5696,416.7106,417.5196,4438.0
2025-06-13 10:35:00,417.96,418.9,417.9,418.86,17545.0,417.4797,418.4186,417.4197,418.3786,17545.0
2025-06-13 10:40:00,418.71,419.37,418.7,418.83,10198.0,418.2288,418.888,418.2188,418.3487,10198.0
2025-06-13 10:45:00,418.78,418.81,418.37,418.55,15296.0,418.2987,418.3287,417.8892,418.069,15296.0
2025-06-13 10:50:00,418.59,419.72,418.53,419.52,20175.0,418.1089,419.2376,418.049,419.0379,20175.0
2025-06-13 10:55:00,419.75,420.0,419.39,419.62,7994.0,419.2676,419.5173,418.908,419.1378,7994.0
2025-06-13 11:00:00,419.57,419.83,419.51,419.74,5237.0,419.0878,419.3475,419.0279,419.2576,5237.0
2025-06-13 11:05:00,419.75,420.13,419.75,420.03,4245.0,419.2676,419.6472,419.2676,419.5473,4245.0
2025-06-13 11:10:00,419.9,420.23,419.77,420.22,6996.0,419.4174,419.7471,419.2876,419.7371,6996.0
2025-06-13 11:15:00,420.17,420.37,419.96,420.21,2970.0,419.6871,419.8869,419.4774,419.7271,2970.0
2025-06-13 11:20:00,420.39,420.9,420.21,420.82,12561.0,419.9069,420.4163,419.7271,420.3364,12561.0
2025-06-13 11:25:00,420.6,420.85,420.5,420.79,2428.0,420.1166,420.3663,420.0168,420.3064,2428.0
2025-06-13 11:30:00,420.99,421.13,420.84,421.06,6139.0,420.5062,420.646,420.3564,420.5761,6139.0
2025-06-13 11:35:00,420.92,421.01,420.68,420.88,5540.0,420.4363,420.5262,420.1965,420.3963,5540.0
2025-06-13 11:40:00,420.87,421.29,420.78,421.22,2533.0,420.3863,420.8058,420.2964,420.7359,2533.0
2025-06-13 11:45:00,421.19,421.59,421.19,421.45,4494.0,420.706,421.1055,420.706,420.9657,4494.0
2025-06-13 11:50:00,421.55,421.81,421.54,421.7,13075.0,421.0655,421.3252,421.0556,421.2154,13075.0
2025-06-13 11:55:00,421.77,421.77,421.26,421.63,12907.0,421.2853,421.2853,420.7759,421.1455,12907.0
2025-06-13 12:00:00,421.59,421.62,421.4,421.43,2951.0,421.1055,421.1355,420.9157,420.9457,2951.0
2025-06-13 12:05:00,421.4,421.76,421.39,421.66,2135.0,420.9157,421.2753,420.9057,421.1754,2135.0
2025-06-13 12:10:00,421.69,422.09,421.68,422.05,3811.0,421.2054,421.6049,421.1954,421.565,3811.0
2025-06-13 12:15:00,421.97,422.12,421.75,421.98,4860.0,421.4851,421.6349,421.2653,421.495,4860.0
2025-06-13 12:20:00,421.75,422.08,421.68,422.01,5321.0,421.2653,421.5949,421.1954,421.525,5321.0
2025-06-13 12:25:00,421.93,421.94,421.48,421.48,2662.0,421.4451,421.4551,420.9956,420.9956,2662.0
2025-06-13 12:30:00,421.68,421.69,421.55,421.61,729.0,421.1954,421.2054,421.0655,421.1255,729.0
2025-06-13 12:35:00,421.77,421.77,421.26,421.26,767.0,421.2853,421.2853,420.7759,420.7759,767.0
2025-06-13 12:40:00,421.22,421.43,421.12,421.3,6100.0,420.7359,420.9457,420.636,420.8158,6100.0
2025-06-13 12:45:00,421.22,421.24,421.02,421.13,5213.0,420.7359,420.7559,420.5362,420.646,5213.0
2025-06-13 12:50:00,421.08,421.74,421.08,421.67,7861.0,420.5961,421.2553,420.5961,421.1854,7861.0
2025-06-13 12:55:00,421.62,421.92,421.59,421.75,2592.0,421.1355,421.4351,421.1055,421.2653,2592.0
2025-06-13 13:00:00,421.61,421.77,421.56,421.56,1594.0,421.1255,421.2853,421.0755,421.0755,1594.0
2025-06-13 13:05:00,421.43,421.43,421.15,421.17,4493.0,420.9457,420.9457,420.666,420.686,4493.0
2025-06-13 13:10:00,421.17,421.17,420.69,420.93,6480.0,420.686,420.686,420.2065,420.4463,6480.0
2025-06-13 13:15:00,420.65,420.66,420.17,420.6,3593.0,420.1666,420.1766,419.6871,420.1166,3593.0
2025-06-13 13:20:00,420.77,421.37,420.76,420.86,7933.0,420.2864,420.8858,420.2765,420.3763,7933.0
2025-06-13 13:25:00,421.09,421.1,420.71,420.71,8629.0,420.6061,420.6161,420.2265,420.2265,8629.0
2025-06-13 13:30:00,420.51,420.96,420.51,420.63,3973.0,420.0267,420.4762,420.0267,420.1466,3973.0
2025-06-13 13:35:00,420.58,420.68,420.46,420.47,3211.0,420.0967,420.1965,419.9768,419.9868,3211.0
2025-06-13 13:40:00,420.35,420.68,420.25,420.26,5142.0,419.8669,420.1965,419.767,419.777,5142.0
2025-06-13 13:45:00,420.47,420.54,420.35,420.36,2189.0,419.9868,420.0567,419.8669,419.8769,2189.0
2025-06-13 13:50:00,420.37,421.0,420.36,420.91,3669.0,419.8869,420.5162,419.8769,420.4263,3669.0
2025-06-13 13:55:00,420.85,420.91,420.72,420.84,4661.0,420.3663,420.4263,420.2365,420.3564,4661.0
2025-06-13 14:00:00,420.75,421.07,419.95,420.22,8088.0,420.2665,420.5861,419.4674,419.7371,8088.0
2025-06-13 14:05:00,420.27,420.59,419.7,419.89,9905.0,419.787,420.1066,419.2177,419.4075,9905.0
2025-06-13 14:10:00,419.85,419.96,419.67,419.69,4230.0,419.3675,419.4774,419.1877,419.2077,4230.0
2025-06-13 14:15:00,419.63,419.63,419.09,419.59,13350.0,419.1478,419.1478,418.6084,419.1078,13350.0
2025-06-13 14:20:00,419.69,419.69,419.16,419.32,6203.0,419.2077,419.2077,418.6783,418.8381,6203.0
2025-06-13 14:25:00,419.32,419.32,418.52,418.6,16077.0,418.8381,418.8381,418.039,418.1189,16077.0
2025-06-13 14:30:00,418.59,418.6,417.64,418.01,21526.0,418.1089,418.1189,417.16,417.5296,21526.0
2025-06-13 14:35:00,418.0,418.13,417.32,417.53,9879.0,417.5196,417.6495,416.8404,417.0502,9879.0
2025-06-13 14:40:00,417.39,417.93,417.39,417.69,19997.0,416.9103,417.4497,416.9103,417.21,19997.0
2025-06-13 14:45:00,417.81,418.23,417.57,417.7,9421.0,417.3298,417.7494,417.0901,417.22,9421.0
2025-06-13 14:50:00,417.88,418.51,417.6,418.51,6856.0,417.3998,418.029,417.1201,418.029,6856.0
2025-06-13 14:55:00,418.54,418.66,418.05,418.53,16624.0,418.059,418.1789,417.5696,418.049,16624.0
2025-06-13 15:00:00,418.45,418.73,417.82,418.25,6308.0,417.9691,418.2488,417.3398,417.7693,6308.0
2025-06-13 15:05:00,418.17,418.79,418.16,418.79,4463.0,417.6894,418.3087,417.6794,418.3087,4463.0
2025-06-13 15:10:00,418.61,418.71,418.43,418.64,12093.0,418.1289,418.2288,417.9491,418.1589,12093.0
2025-06-13 15:15:00,418.84,418.87,418.47,418.51,7518.0,418.3587,418.3886,417.9891,418.029,7518.0
2025-06-13 15:20:00,418.52,418.77,418.03,418.03,23602.0,418.039,418.2887,417.5496,417.5496,23602.0
2025-06-13 15:25:00,417.83,417.96,417.74,417.86,4595.0,417.3498,417.4797,417.2599,417.3798,4595.0
2025-06-13 15:30:00,418.14,418.36,417.61,417.74,4027.0,417.6595,417.8792,417.1301,417.2599,4027.0
2025-06-13 15:35:00,417.63,418.6,417.63,418.42,10026.0,417.15,418.1189,417.15,417.9391,10026.0
2025-06-13 15:40:00,418.37,418.59,417.79,417.87,5372.0,417.8892,418.1089,417.3099,417.3898,5372.0
2025-06-13 15:45:00,417.8,418.36,417.38,417.99,17557.0,417.3199,417.8792,416.9003,417.5096,17557.0
2025-06-13 15:50:00,418.11,418.35,417.63,417.85,15928.0,417.6295,417.8692,417.15,417.3698,15928.0
2025-06-13 15:55:00,417.77,418.44,417.62,418.44,30220.0,417.2899,417.9591,417.1401,417.9591,30220.0
2025-06-16 09:30:00,421.17,422.7,420.82,421.95,44526.0,420.686,422.2142,420.3364,421.4651,44526.0
2025-06-16 09:35:00,421.63,422.41,421.62,422.36,10370.0,421.1455,421.9246,421.1355,421.8746,10370.0
2025-06-16 09:40:00,422.5,422.5,421.87,422.06,4098.0,422.0145,422.0145,421.3852,421.575,4098.0
2025-06-16 09:45:00,422.2,422.6,421.77,422.43,28048.0,421.7148,422.1143,421.2853,421.9445,28048.0
2025-06-16 09:50:00,422.46,423.04,422.3,423.0,15938.0,421.9745,422.5538,421.8147,422.5139,15938.0
2025-06-16 09:55:00,422.92,423.67,422.91,423.34,21242.0,422.434,423.1831,422.424,422.8535,21242.0
2025-06-16 10:00:00,423.64,423.87,423.57,423.6,7744.0,423.1531,423.3829,423.0832,423.1132,7744.0
2025-06-16 10:05:00,423.77,423.77,423.21,423.27,7103.0,423.283,423.283,422.7236,422.7836,7103.0
2025-06-16 10:10:00,423.28,423.85,423.27,423.85,4487.0,422.7936,423.3629,422.7836,423.3629,4487.0
2025-06-16 10:15:00,423.84,424.06,423.78,424.06,3763.0,423.3529,423.5727,423.293,423.5727,3763.0
2025-06-16 10:20:00,424.09,424.23,423.85,424.12,13306.0,423.6026,423.7425,423.3629,423.6326,13306.0
2025-06-16 10:25:00,424.13,424.34,424.06,424.31,1878.0,423.6426,423.8523,423.5727,423.8224,1878.0
2025-06-16 10:30:00,424.28,424.51,424.27,424.47,4909.0,423.7924,424.0221,423.7824,423.9822,4909.0
2025-06-16 10:35:00,424.6,424.6,424.16,424.27,2930.0,424.112,424.112,423.6725,423.7824,2930.0
2025-06-16 10:40:00,424.36,424.36,424.12,424.31,8431.0,423.8723,423.8723,423.6326,423.8224,8431.0
2025-06-16 10:45:00,424.33,424.4,424.06,424.08,7809.0,423.8423,423.9123,423.5727,423.5926,7809.0
2025-06-16 10:50:00,424.08,424.14,423.98,424.1,2293.0,423.5926,423.6526,423.4928,423.6126,2293.0
2025-06-16 10:55:00,424.19,424.25,424.07,424.25,6607.0,423.7025,423.7624,423.5826,423.7624,6607.0
2025-06-16 11:00:00,424.31,424.54,424.14,424.28,22069.0,423.8224,424.0521,423.6526,423.7924,22069.0
2025-06-16 11:05:00,424.48,424.51,424.24,424.47,4657.0,423.9922,424.0221,423.7525,423.9822,4657.0
2025-06-16 11:10:00,424.47,424.67,424.41,424.56,10457.0,423.9822,424.182,423.9223,424.0721,10457.0
2025-06-16 11:15:00,424.73,424.98,424.58,424.91,7233.0,424.2419,424.4916,424.0921,424.4217,7233.0
2025-06-16 11:20:00,424.84,424.97,424.73,424.96,3571.0,424.3518,424.4816,424.2419,424.4716,3571.0
2025-06-16 11:25:00,425.0,425.0,424.42,424.43,4262.0,424.5116,424.5116,423.9322,423.9422,4262.0
2025-06-16 11:30:00,424.35,424.48,424.31,424.41,6024.0,423.8623,423.9922,423.8224,423.9223,6024.0
2025-06-16 11:35:00,424.38,424.62,424.3,424.5,9062.0,423.8923,424.132,423.8124,424.0122,9062.0
2025-06-16 11:40:00,424.55,424.56,424.4,424.43,3468.0,424.0621,424.0721,423.9123,423.9422,3468.0
2025-06-16 11:45:00,424.47,424.65,424.47,424.64,2735.0,423.9822,424.162,423.9822,424.152,2735.0
2025-06-16 11:50:00,424.54,424.56,424.25,424.25,5099.0,424.0521,424.0721,423.7624,423.7624,5099.0
2025-06-16 11:55:00,424.26,424.29,423.89,424.23,14729.0,423.7724,423.8024,423.4029,423.7425,14729.0
2025-06-16 12:00:00,424.3,424.31,423.99,423.99,4645.0,423.8124,423.8224,423.5027,423.5027,4645.0
2025-06-16 12:05:00,424.08,424.25,424.0,424.19,5768.0,423.5926,423.7624,423.5127,423.7025,5768.0
2025-06-16 12:10:00,424.25,424.5,424.25,424.42,1809.0,423.7624,424.0122,423.7624,423.9322,1809.0
2025-06-16 12:15:00,424.43,424.66,424.43,424.56,2628.0,423.9422,424.172,423.9422,424.0721,2628.0
2025-06-16 12:20:00,424.43,424.5,424.19,424.2,16265.0,423.9422,424.0122,423.7025,423.7125,16265.0
2025-06-16 12:25:00,424.22,424.29,424.03,424.1,2420.0,423.7325,423.8024,423.5427,423.6126,2420.0
2025-06-16 12:30:00,424.13,424.17,423.99,424.17,17293.0,423.6426,423.6825,423.5027,423.6825,17293.0
2025-06-16 12:35:00,424.0,424.19,423.88,423.97,7827.0,423.5127,423.7025,423.3929,423.4828,7827.0
2025-06-16 12:40:00,423.87,423.91,423.62,423.7,3554.0,423.3829,423.4228,423.1332,423.2131,3554.0
2025-06-16 12:45:00,423.61,423.89,423.54,423.89,2099.0,423.1232,423.4029,423.0533,423.4029,2099.0
2025-06-16 12:50:00,423.74,424.05,423.69,424.04,3460.0,423.253,423.5627,423.2031,423.5527,3460.0
2025-06-16 12:55:00,424.07,424.07,423.8,423.81,1362.0,423.5826,423.5826,423.313,423.3229,1362.0
2025-06-16 13:00:00,423.89,423.95,423.78,423.83,2266.0,423.4029,423.4628,423.293,423.3429,2266.0
2025-06-16 13:05:00,423.9,423.9,423.67,423.78,2012.0,423.4128,423.4128,423.1831,423.293,2012.0
2025-06-16 13:10:00,423.71,423.78,423.65,423.65,2415.0,423.2231,423.293,423.1631,423.1631,2415.0
2025-06-16 13:15:00,423.61,423.9,423.6,423.88,10200.0,423.1232,423.4128,423.1132,423.3929,10200.0
2025-06-16 13:20:00,423.93,424.11,423.93,424.11,8552.0,423.4428,423.6226,423.4428,423.6226,8552.0
2025-06-16 13:25:00,424.25,424.5,424.12,424.46,11173.0,423.7624,424.0122,423.6326,423.9722,11173.0
2025-06-16 13:30:00,424.63,424.64,424.29,424.34,5736.0,424.142,424.152,423.8024,423.8523,5736.0
2025-06-16 13:35:00,424.36,424.4,424.17,424.17,4748.0,423.8723,423.9123,423.6825,423.6825,4748.0
2025-06-16 13:40:00,424.2,424.23,424.06,424.06,3295.0,423.7125,423.7425,423.5727,423.5727,3295.0
2025-06-16 13:45:00,424.01,424.17,423.97,424.12,1316.0,423.5227,423.6825,423.4828,423.6326,1316.0
2025-06-16 13:50:00,424.15,424.19,423.9,423.9,2991.0,423.6626,423.7025,423.4128,423.4128,2991.0
2025-06-16 13:55:00,423.69,423.69,423.5,423.56,5052.0,423.2031,423.2031,423.0133,423.0732,5052.0
2025-06-16 14:00:00,423.62,423.86,423.6,423.85,11868.0,423.1332,423.3729,423.1132,423.3629,11868.0
2025-06-16 14:05:00,423.87,423.98,423.7,423.71,8001.0,423.3829,423.4928,423.2131,423.2231,8001.0
2025-06-16 14:10:00,423.78,423.84,423.71,423.84,2636.0,423.293,423.3529,423.2231,423.3529,2636.0
2025-06-16 14:15:00,423.85,423.9,423.72,423.78,3948.0,423.3629,423.4128,423.2331,423.293,3948.0
2025-06-16 14:20:00,423.75,423.96,423.6,423.96,8152.0,423.263,423.4728,423.1132,423.4728,8152.0
2025-06-16 14:25:00,423.96,423.97,423.78,423.83,7441.0,423.4728,423.4828,423.293,423.3429,7441.0
2025-06-16 14:30:00,423.86,423.89,423.63,423.69,4189.0,423.3729,423.4029,423.1432,423.2031,4189.0
2025-06-16 14:35:00,423.66,423.69,423.54,423.58,6035.0,423.1731,423.2031,423.0533,423.0932,6035.0
2025-06-16 14:40:00,423.55,423.65,423.52,423.54,7692.0,423.0632,423.1631,423.0333,423.0533,7692.0
2025-06-16 14:45:00,423.5,423.5,423.25,423.27,6507.0,423.0133,423.0133,422.7636,422.7836,6507.0
2025-06-16 14:50:00,423.18,423.58,423.06,423.58,1507.0,422.6937,423.0932,422.5738,423.0932,1507.0
2025-06-16 14:55:00,423.6,423.83,423.6,423.74,4801.0,423.1132,423.3429,423.1132,423.253,4801.0
2025-06-16 15:00:00,423.63,423.64,423.5,423.57,6955.0,423.1432,423.1531,423.0133,423.0832,6955.0
2025-06-16 15:05:00,423.52,423.52,423.35,423.36,1434.0,423.0333,423.0333,422.8635,422.8735,1434.0
2025-06-16 15:10:00,423.34,423.49,423.17,423.35,11316.0,422.8535,423.0033,422.6837,422.8635,11316.0
2025-06-16 15:15:00,423.36,423.56,423.34,423.37,7470.0,422.8735,423.0732,422.8535,422.8835,7470.0
2025-06-16 15:20:00,423.31,423.85,423.17,423.63,10936.0,422.8235,423.3629,422.6837,423.1432,10936.0
2025-06-16 15:25:00,423.63,423.86,423.57,423.57,8601.0,423.1432,423.3729,423.0832,423.0832,8601.0
2025-06-16 15:30:00,423.62,423.69,423.34,423.41,6164.0,423.1332,423.2031,422.8535,422.9234,6164.0
2025-06-16 15:35:00,423.5,423.61,423.45,423.45,2616.0,423.0133,423.1232,422.9634,422.9634,2616.0
2025-06-16 15:40:00,423.42,423.6,423.41,423.49,3202.0,422.9334,423.1132,422.9234,423.0033,3202.0
2025-06-16 15:45:00,423.52,423.83,423.52,423.83,6862.0,423.0333,423.3429,423.0333,423.3429,6862.0
2025-06-16 15:50:00,423.65,423.65,423.16,423.47,5517.0,423.1631,423.1631,422.6737,422.9833,5517.0
2025-06-16 15:55:00,423.71,423.83,423.11,423.73,10568.0,423.2231,423.3429,422.6238,423.243,10568.0
2025-06-17 09:30:00,421.55,422.58,421.3,421.89,57722.0,421.0655,422.0944,420.8158,421.4052,57722.0
2025-06-17 09:35:00,422.04,422.19,421.81,422.06,15025.0,421.555,421.7048,421.3252,421.575,15025.0
2025-06-17 09:40:00,422.1,422.27,420.94,421.08,13929.0,421.6149,421.7847,420.4562,420.5961,13929.0
2025-06-17 09:45:00,421.0,421.81,420.91,421.56,16179.0,420.5162,421.3252,420.4263,421.0755,16179.0
2025-06-17 09:50:00,421.42,421.95,421.25,421.84,4784.0,420.9357,421.4651,420.7659,421.3552,4784.0
2025-06-17 09:55:00,421.8,422.18,421.62,422.06,12654.0,421.3153,421.6948,421.1355,421.575,12654.0
2025-06-17 10:00:00,422.3,422.43,421.8,421.86,25809.0,421.8147,421.9445,421.3153,421.3752,25809.0
2025-06-17 10:05:00,421.9,422.25,421.89,422.18,3136.0,421.4151,421.7647,421.4052,421.6948,3136.0
2025-06-17 10:10:00,422.36,422.69,422.33,422.63,9715.0,421.8746,422.2042,421.8446,422.1443,9715.0
2025-06-17 10:15:00,422.73,422.81,422.37,422.47,5012.0,422.2442,422.3241,421.8846,421.9845,5012.0
2025-06-17 10:20:00,422.59,422.59,422.28,422.28,5597.0,422.1043,422.1043,421.7947,421.7947,5597.0
2025-06-17 10:25:00,422.33,422.43,422.27,422.34,7066.0,421.8446,421.9445,421.7847,421.8546,7066.0
2025-06-17 10:30:00,422.39,422.5,422.32,422.32,2623.0,421.9046,422.0145,421.8347,421.8347,2623.0
2025-06-17 10:35:00,422.11,422.21,421.97,422.19,5090.0,421.6249,421.7248,421.4851,421.7048,5090.0
2025-06-17 10:40:00,422.04,422.13,421.89,422.08,3328.0,421.555,421.6449,421.4052,421.5949,3328.0
2025-06-17 10:45:00,422.01,422.33,422.01,422.27,4758.0,421.525,421.8446,421.525,421.7847,4758.0
2025-06-17 10:50:00,422.21,422.44,422.11,422.25,2722.0,421.7248,421.9545,421.6249,421.7647,2722.0
2025-06-17 10:55:00,422.24,422.24,421.79,421.87,2094.0,421.7548,421.7548,421.3053,421.3852,2094.0
2025-06-17 11:00:00,421.87,422.48,421.85,422.42,4078.0,421.3852,421.9945,421.3652,421.9345,4078.0
2025-06-17 11:05:00,422.44,422.58,422.44,422.57,1286.0,421.9545,422.0944,421.9545,422.0844,1286.0
2025-06-17 11:10:00,422.6,423.0,422.54,423.0,5370.0,422.1143,422.5139,422.0544,422.5139,5370.0
2025-06-17 11:15:00,422.98,422.98,422.28,422.65,6521.0,422.4939,422.4939,421.7947,422.1643,6521.0
2025-06-17 11:20:00,422.66,422.67,422.39,422.44,3857.0,422.1743,422.1843,421.9046,421.9545,3857.0
2025-06-17 11:25:00,422.39,422.4,422.17,422.24,5744.0,421.9046,421.9146,421.6848,421.7548,5744.0
2025-06-17 11:30:00,422.17,422.22,422.03,422.21,11129.0,421.6848,421.7348,421.545,421.7248,11129.0
2025-06-17 11:35:00,422.37,422.54,422.27,422.34,5493.0,421.8846,422.0544,421.7847,421.8546,5493.0
2025-06-17 11:40:00,422.58,422.83,422.58,422.8,9366.0,422.0944,422.3441,422.0944,422.3141,9366.0
2025-06-17 11:45:00,422.84,422.84,422.27,422.27,6049.0,422.3541,422.3541,421.7847,421.7847,6049.0
2025-06-17 11:50:00,422.6,422.88,422.6,422.77,2022.0,422.1143,422.394,422.1143,422.2841,2022.0
2025-06-17 11:55:00,422.56,422.65,422.47,422.5,4897.0,422.0744,422.1643,421.9845,422.0145,4897.0
2025-06-17 12:00:00,422.56,422.8,422.56,422.78,1715.0,422.0744,422.3141,422.0744,422.2941,1715.0
2025-06-17 12:05:00,422.94,423.11,422.41,422.75,10886.0,422.4539,422.6238,421.9246,422.2642,10886.0
2025-06-17 12:10:00,422.84,423.08,422.84,423.08,1615.0,422.3541,422.5938,422.3541,422.5938,1615.0
2025-06-17 12:15:00,422.96,423.13,422.87,423.05,3582.0,422.4739,422.6437,422.384,422.5638,3582.0
2025-06-17 12:20:00,423.04,423.07,422.8,422.86,2865.0,422.5538,422.5838,422.3141,422.374,2865.0
2025-06-17 12:25:00,422.83,422.88,422.68,422.83,4149.0,422.3441,422.394,422.1942,422.3441,4149.0
2025-06-17 12:30:00,422.76,422.95,422.66,422.94,4514.0,422.2742,422.4639,422.1743,422.4539,4514.0
2025-06-17 12:35:00,423.1,423.12,423.0,423.0,4941.0,422.6138,422.6337,422.5139,422.5139,4941.0
2025-06-17 12:40:00,422.83,422.93,422.21,422.4,5200.0,422.3441,422.444,421.7248,421.9146,5200.0
2025-06-17 12:45:00,422.57,422.61,421.86,422.16,18465.0,422.0844,422.1243,421.3752,421.6748,18465.0
2025-06-17 12:50:00,422.27,422.27,421.82,421.9,5688.0,421.7847,421.7847,421.3352,421.4151,5688.0
2025-06-17 12:55:00,421.8,421.83,421.38,421.48,11969.0,421.3153,421.3452,420.8957,420.9956,11969.0
2025-06-17 13:00:00,421.56,421.57,421.21,421.48,7889.0,421.0755,421.0855,420.7259,420.9956,7889.0
2025-06-17 13:05:00,421.41,421.5,421.31,421.5,19700.0,420.9257,421.0156,420.8258,421.0156,19700.0
2025-06-17 13:10:00,421.72,421.91,421.71,421.88,5286.0,421.2353,421.4251,421.2254,421.3952,5286.0
2025-06-17 13:15:00,421.81,421.89,421.68,421.7,3958.0,421.3252,421.4052,421.1954,421.2154,3958.0
2025-06-17 13:20:00,421.38,421.62,421.38,421.59,1509.0,420.8957,421.1355,420.8957,421.1055,1509.0
2025-06-17 13:25:00,421.52,421.54,421.23,421.27,4772.0,421.0356,421.0556,420.7459,420.7859,4772.0
2025-06-17 13:30:00,421.05,421.69,420.85,421.69,3975.0,420.5661,421.2054,420.3663,421.2054,3975.0
2025-06-17 13:35:00,421.74,421.86,421.35,421.51,10781.0,421.2553,421.3752,420.8658,421.0256,10781.0
2025-06-17 13:40:00,421.45,421.64,421.13,421.14,5511.0,420.9657,421.1554,420.646,420.656,5511.0
2025-06-17 13:45:00,421.1,421.26,420.15,420.3,8081.0,420.6161,420.7759,419.6672,419.817,8081.0
2025-06-17 13:50:00,420.35,420.48,420.0,420.48,5033.0,419.8669,419.9968,419.5173,419.9968,5033.0
2025-06-17 13:55:00,420.59,420.78,420.35,420.35,2555.0,420.1066,420.2964,419.8669,419.8669,2555.0
2025-06-17 14:00:00,420.0,420.0,419.71,419.88,6690.0,419.5173,419.5173,419.2277,419.3975,6690.0
2025-06-17 14:05:00,420.1,420.41,419.97,420.4,5823.0,419.6172,419.9269,419.4874,419.9169,5823.0
2025-06-17 14:10:00,420.43,420.51,420.22,420.27,1834.0,419.9468,420.0267,419.7371,419.787,1834.0
2025-06-17 14:15:00,420.36,420.37,419.95,420.25,4821.0,419.8769,419.8869,419.4674,419.767,4821.0
2025-06-17 14:20:00,420.23,420.24,419.94,419.95,3681.0,419.7471,419.757,419.4574,419.4674,3681.0
2025-06-17 14:25:00,420.06,420.06,419.59,419.87,7206.0,419.5773,419.5773,419.1078,419.3875,7206.0
2025-06-17 14:30:00,420.25,420.36,420.15,420.36,1746.0,419.767,419.8769,419.6672,419.8769,1746.0
2025-06-17 14:35:00,420.33,420.44,420.0,420.0,4005.0,419.8469,419.9568,419.5173,419.5173,4005.0
2025-06-17 14:40:00,419.93,419.93,419.43,419.76,5257.0,419.4474,419.4474,418.948,419.2776,5257.0
2025-06-17 14:45:00,419.98,420.19,419.88,419.89,5470.0,419.4973,419.7071,419.3975,419.4075,5470.0
2025-06-17 14:50:00,420.1,420.1,419.85,419.95,6294.0,419.6172,419.6172,419.3675,419.4674,6294.0
2025-06-17 14:55:00,420.34,420.65,420.29,420.65,3682.0,419.8569,420.1666,419.807,420.1666,3682.0
2025-06-17 15:00:00,420.69,420.69,420.27,420.31,4087.0,420.2065,420.2065,419.787,419.827,4087.0
2025-06-17 15:05:00,420.12,420.41,420.11,420.39,3225.0,419.6372,419.9269,419.6272,419.9069,3225.0
2025-06-17 15:10:00,420.42,420.73,420.26,420.5,5815.0,419.9368,420.2465,419.777,420.0168,5815.0
2025-06-17 15:15:00,420.54,420.65,420.4,420.49,26743.0,420.0567,420.1666,419.9169,420.0068,26743.0
2025-06-17 15:20:00,420.52,420.86,420.48,420.72,8629.0,420.0367,420.3763,419.9968,420.2365,8629.0
2025-06-17 15:25:00,420.84,420.85,420.73,420.73,3015.0,420.3564,420.3663,420.2465,420.2465,3015.0
2025-06-17 15:30:00,420.94,420.95,420.59,420.75,4687.0,420.4562,420.4662,420.1066,420.2665,4687.0
2025-06-17 15:35:00,420.85,420.94,420.63,420.64,4429.0,420.3663,420.4562,420.1466,420.1566,4429.0
2025-06-17 15:40:00,420.6,420.69,420.41,420.69,7132.0,420.1166,420.2065,419.9269,420.2065,7132.0
2025-06-17 15:45:00,420.67,420.92,420.64,420.92,6377.0,420.1866,420.4363,420.1566,420.4363,6377.0
2025-06-17 15:50:00,420.88,421.18,420.47,420.65,8628.0,420.3963,420.696,419.9868,420.1666,8628.0
2025-06-17 15:55:00,420.56,420.64,420.16,420.18,21508.0,420.0767,420.1566,419.6771,419.6971,21508.0
2025-06-18 09:30:00,420.9,421.08,419.52,419.57,46581.0,420.4163,420.5961,419.0379,419.0878,46581.0
2025-06-18 09:35:00,419.75,420.36,419.75,420.2,8434.0,419.2676,419.8769,419.2676,419.7171,8434.0
2025-06-18 09:40:00,420.43,420.89,420.24,420.7,5925.0,419.9468,420.4063,419.757,420.2165,5925.0
2025-06-18 09:45:00,420.6,421.14,420.6,421.14,44626.0,420.1166,420.656,420.1166,420.656,44626.0
2025-06-18 09:50:00,421.17,421.59,421.03,421.04,8558.0,420.686,421.1055,420.5461,420.5561,8558.0
2025-06-18 09:55:00,421.13,421.24,421.09,421.11,3385.0,420.646,420.7559,420.6061,420.626,3385.0
2025-06-18 10:00:00,421.14,421.54,420.61,421.44,7573.0,420.656,421.0556,420.1266,420.9557,7573.0
2025-06-18 10:05:00,421.34,421.56,421.29,421.45,4023.0,420.8558,421.0755,420.8058,420.9657,4023.0
2025-06-18 10:10:00,421.57,421.98,421.57,421.93,10487.0,421.0855,421.495,421.0855,421.4451,10487.0
2025-06-18 10:15:00,421.91,422.23,421.86,422.1,4314.0,421.4251,421.7448,421.3752,421.6149,4314.0
2025-06-18 10:20:00,422.24,422.58,422.24,422.44,11732.0,421.7548,422.0944,421.7548,421.9545,11732.0
2025-06-18 10:25:00,422.56,422.65,422.47,422.47,3200.0,422.0744,422.1643,421.9845,421.9845,3200.0
2025-06-18 10:30:00,422.41,422.81,422.38,422.75,9258.0,421.9246,422.3241,421.8946,422.2642,9258.0
2025-06-18 10:35:00,422.69,422.77,422.52,422.7,9141.0,422.2042,422.2841,422.0344,422.2142,9141.0
2025-06-18 10:40:00,422.69,422.8,422.35,422.67,8052.0,422.2042,422.3141,421.8646,422.1843,8052.0
2025-06-18 10:45:00,422.67,422.78,422.27,422.47,8925.0,422.1843,422.2941,421.7847,421.9845,8925.0
2025-06-18 10:50:00,422.54,422.54,422.21,422.36,3722.0,422.0544,422.0544,421.7248,421.8746,3722.0
2025-06-18 10:55:00,422.28,422.58,422.27,422.55,3282.0,421.7947,422.0944,421.7847,422.0644,3282.0
2025-06-18 11:00:00,422.54,422.6,422.35,422.43,3368.0,422.0544,422.1143,421.8646,421.9445,3368.0
2025-06-18 11:05:00,422.47,422.47,422.05,422.05,2642.0,421.9845,421.9845,421.565,421.565,2642.0
2025-06-18 11:10:00,422.18,422.23,421.98,422.07,3990.0,421.6948,421.7448,421.495,421.5849,3990.0
2025-06-18 11:15:00,422.15,422.15,422.01,422.13,5023.0,421.6649,421.6649,421.525,421.6449,5023.0
2025-06-18 11:20:00,422.04,422.12,421.73,421.74,21335.0,421.555,421.6349,421.2453,421.2553,21335.0
2025-06-18 11:25:00,421.76,421.87,421.57,421.69,3618.0,421.2753,421.3852,421.0855,421.2054,3618.0
2025-06-18 11:30:00,421.76,421.91,421.75,421.86,1179.0,421.2753,421.4251,421.2653,421.3752,1179.0
2025-06-18 11:35:00,421.66,421.9,421.65,421.9,12090.0,421.1754,421.4151,421.1654,421.4151,12090.0
2025-06-18 11:40:00,421.86,421.99,421.4,421.4,12346.0,421.3752,421.505,420.9157,420.9157,12346.0
2025-06-18 11:45:00,421.67,421.92,421.61,421.91,7829.0,421.1854,421.4351,421.1255,421.4251,7829.0
2025-06-18 11:50:00,421.94,422.14,421.88,422.1,2694.0,421.4551,421.6549,421.3952,421.6149,2694.0
2025-06-18 11:55:00,422.0,422.05,421.5,421.55,4772.0,421.515,421.565,421.0156,421.0655,4772.0
2025-06-18 12:00:00,421.45,421.64,421.17,421.57,103761.0,420.9657,421.1554,420.686,421.0855,103761.0
2025-06-18 12:05:00,421.55,421.88,421.45,421.83,2891.0,421.0655,421.3952,420.9657,421.3452,2891.0
2025-06-18 12:10:00,421.72,421.78,421.63,421.66,5805.0,421.2353,421.2953,421.1455,421.1754,5805.0
2025-06-18 12:15:00,421.68,421.73,421.38,421.51,6803.0,421.1954,421.2453,420.8957,421.0256,6803.0
2025-06-18 12:20:00,421.47,421.64,421.38,421.4,3085.0,420.9856,421.1554,420.8957,420.9157,3085.0
2025-06-18 12:25:00,421.48,421.48,420.93,420.93,2022.0,420.9956,420.9956,420.4463,420.4463,2022.0
2025-06-18 12:30:00,420.97,421.25,420.96,421.15,5021.0,420.4862,420.7659,420.4762,420.666,5021.0
2025-06-18 12:35:00,421.21,421.26,421.04,421.26,1701.0,420.7259,420.7759,420.5561,420.7759,1701.0
2025-06-18 12:40:00,421.21,421.34,421.19,421.31,8649.0,420.7259,420.8558,420.706,420.8258,8649.0
2025-06-18 12:45:00,421.32,421.36,421.15,421.15,7190.0,420.8358,420.8758,420.666,420.666,7190.0
2025-06-18 12:50:00,421.16,421.63,421.16,421.19,4877.0,420.676,421.1455,420.676,420.706,4877.0
2025-06-18 12:55:00,421.29,421.29,421.1,421.19,1160.0,420.8058,420.8058,420.6161,420.706,1160.0
2025-06-18 13:00:00,421.02,421.18,420.92,421.16,6748.0,420.5362,420.696,420.4363,420.676,6748.0
2025-06-18 13:05:00,421.11,421.14,420.95,421.12,2022.0,420.626,420.656,420.4662,420.636,2022.0
2025-06-18 13:10:00,421.17,421.17,420.91,420.93,2022.0,420.686,420.686,420.4263,420.4463,2022.0
2025-06-18 13:15:00,421.05,421.09,420.96,420.96,3007.0,420.5661,420.6061,420.4762,420.4762,3007.0
2025-06-18 13:20:00,420.63,420.66,420.4,420.49,7329.0,420.1466,420.1766,419.9169,420.0068,7329.0
2025-06-18 13:25:00,420.44,420.55,420.22,420.26,3573.0,419.9568,420.0667,419.7371,419.777,3573.0
2025-06-18 13:30:00,420.29,420.35,419.6,419.86,6433.0,419.807,419.8669,419.1178,419.3775,6433.0
2025-06-18 13:35:00,419.68,420.3,419.64,420.27,4342.0,419.1977,419.817,419.1577,419.787,4342.0
2025-06-18 13:40:00,420.36,420.75,420.22,420.74,9535.0,419.8769,420.2665,419.7371,420.2565,9535.0
2025-06-18 13:45:00,420.83,421.14,420.78,420.9,3151.0,420.3464,420.656,420.2964,420.4163,3151.0
2025-06-18 13:50:00,420.89,421.21,420.74,421.18,4822.0,420.4063,420.7259,420.2565,420.696,4822.0
2025-06-18 13:55:00,421.11,421.29,420.91,421.05,11573.0,420.626,420.8058,420.4263,420.5661,11573.0
2025-06-18 14:00:00,421.33,422.0,420.6,420.63,7187.0,420.8458,421.515,420.1166,420.1466,7187.0
2025-06-18 14:05:00,420.44,421.03,420.03,420.52,8271.0,419.9568,420.5461,419.5473,420.0367,8271.0
2025-06-18 14:10:00,420.75,420.96,420.74,420.9,2315.0,420.2665,420.4762,420.2565,420.4163,2315.0
2025-06-18 14:15:00,420.91,421.18,420.72,420.77,10585.0,420.4263,420.696,420.2365,420.2864,10585.0
2025-06-18 14:20:00,420.65,420.81,420.31,420.54,7963.0,420.1666,420.3264,419.827,420.0567,7963.0
2025-06-18 14:25:00,420.59,421.05,420.58,420.95,4901.0,420.1066,420.5661,420.0967,420.4662,4901.0
2025-06-18 14:30:00,420.89,421.55,420.61,421.54,7667.0,420.4063,421.0655,420.1266,421.0556,7667.0
2025-06-18 14:35:00,421.3,421.32,420.49,421.05,20636.0,420.8158,420.8358,420.0068,420.5661,20636.0
2025-06-18 14:40:00,421.08,421.86,420.95,421.55,15848.0,420.5961,421.3752,420.4662,421.0655,15848.0
2025-06-18 14:45:00,421.38,421.42,420.8,420.92,7419.0,420.8957,420.9357,420.3164,420.4363,7419.0
2025-06-18 14:50:00,420.81,420.81,419.8,420.12,12517.0,420.3264,420.3264,419.3176,419.6372,12517.0
2025-06-18 14:55:00,420.03,420.06,418.62,419.12,23104.0,419.5473,419.5773,418.1389,418.6383,23104.0
2025-06-18 15:00:00,418.8,419.86,418.59,419.86,19371.0,418.3187,419.3775,418.1089,419.3775,19371.0
2025-06-18 15:05:00,420.05,420.05,419.26,419.36,7155.0,419.5673,419.5673,418.7782,418.8781,7155.0
2025-06-18 15:10:00,419.38,420.68,419.04,420.44,27576.0,418.898,420.1965,418.5584,419.9568,27576.0
2025-06-18 15:15:00,420.28,420.31,419.85,420.07,12332.0,419.797,419.827,419.3675,419.5872,12332.0
2025-06-18 15:20:00,420.09,420.72,420.08,420.37,16932.0,419.6072,420.2365,419.5972,419.8869,16932.0
2025-06-18 15:25:00,420.34,420.41,419.07,419.12,30851.0,419.8569,419.9269,418.5884,418.6383,30851.0
2025-06-18 15:30:00,418.98,419.88,418.88,419.88,9668.0,418.4985,419.3975,418.3986,419.3975,9668.0
2025-06-18 15:35:00,419.79,420.29,419.67,420.18,13742.0,419.3076,419.807,419.1877,419.6971,13742.0
2025-06-18 15:40:00,420.17,420.52,420.03,420.5,3433.0,419.6871,420.0367,419.5473,420.0168,3433.0
2025-06-18 15:45:00,420.61,420.61,420.19,420.28,3940.0,420.1266,420.1266,419.7071,419.797,3940.0
2025-06-18 15:50:00,420.25,420.52,419.58,419.67,28691.0,419.767,420.0367,419.0978,419.1877,28691.0
2025-06-18 15:55:00,419.71,419.92,419.4,419.62,18950.0,419.2277,419.4374,418.918,419.1378,18950.0
2025-06-20 09:30:00,422.01,422.09,420.96,421.39,56695.0,421.525,421.6049,420.4762,420.9057,56695.0
2025-06-20 09:35:00,421.84,422.19,421.54,422.11,11030.0,421.3552,421.7048,421.0556,421.6249,11030.0
2025-06-20 09:40:00,422.27,422.39,421.85,422.24,6169.0,421.7847,421.9046,421.3652,421.7548,6169.0
2025-06-20 09:45:00,422.31,422.31,421.17,421.22,7576.0,421.8247,421.8247,420.686,420.7359,7576.0
2025-06-20 09:50:00,421.29,421.29,420.79,420.79,9026.0,420.8058,420.8058,420.3064,420.3064,9026.0
2025-06-20 09:55:00,420.88,420.88,420.21,420.38,3489.0,420.3963,420.3963,419.7271,419.8969,3489.0
2025-06-20 10:00:00,420.23,420.61,420.22,420.36,4721.0,419.7471,420.1266,419.7371,419.8769,4721.0
2025-06-20 10:05:00,420.53,420.54,419.72,419.98,11131.0,420.0467,420.0567,419.2376,419.4973,11131.0
2025-06-20 10:10:00,419.89,419.98,419.45,419.98,6554.0,419.4075,419.4973,418.968,419.4973,6554.0
2025-06-20 10:15:00,419.96,420.14,419.64,420.03,3967.0,419.4774,419.6572,419.1577,419.5473,3967.0
2025-06-20 10:20:00,419.88,420.13,418.75,418.75,14831.0,419.3975,419.6472,418.2688,418.2688,14831.0
2025-06-20 10:25:00,418.5,419.07,418.11,418.99,13131.0,418.019,418.5884,417.6295,418.5085,13131.0
2025-06-20 10:30:00,418.92,419.09,418.65,418.83,11886.0,418.4386,418.6084,418.1689,418.3487,11886.0
2025-06-20 10:35:00,418.71,419.43,418.71,419.28,9710.0,418.2288,418.948,418.2288,418.7982,9710.0
2025-06-20 10:40:00,419.32,419.5,417.89,418.18,17537.0,418.8381,419.0179,417.4098,417.6994,17537.0
2025-06-20 10:45:00,418.02,418.02,417.54,417.75,68991.0,417.5396,417.5396,417.0602,417.2699,68991.0
2025-06-20 10:50:00,417.75,417.75,416.91,416.93,14931.0,417.2699,417.2699,416.4309,416.4509,14931.0
2025-06-20 10:55:00,416.9,417.46,416.9,417.13,2702.0,416.4209,416.9802,416.4209,416.6506,2702.0
2025-06-20 11:00:00,417.11,417.11,416.37,416.5,5329.0,416.6306,416.6306,415.8915,416.0213,5329.0
2025-06-20 11:05:00,416.34,417.13,416.34,417.02,6109.0,415.8615,416.6506,415.8615,416.5408,6109.0
2025-06-20 11:10:00,417.06,417.76,417.04,417.76,10631.0,416.5807,417.2799,416.5607,417.2799,10631.0
2025-06-20 11:15:00,417.72,418.08,417.7,418.01,2802.0,417.2399,417.5995,417.22,417.5296,2802.0
2025-06-20 11:20:00,417.92,417.92,417.56,417.67,5056.0,417.4397,417.4397,417.0801,417.19,5056.0
2025-06-20 11:25:00,417.8,418.05,417.75,417.76,4593.0,417.3199,417.5696,417.2699,417.2799,4593.0
2025-06-20 11:30:00,417.97,418.39,417.92,418.35,4019.0,417.4897,417.9092,417.4397,417.8692,4019.0
2025-06-20 11:35:00,418.33,418.77,418.33,418.74,9075.0,417.8492,418.2887,417.8492,418.2588,9075.0
2025-06-20 11:40:00,418.8,418.86,418.56,418.84,5779.0,418.3187,418.3786,418.079,418.3587,5779.0
2025-06-20 11:45:00,418.78,418.78,418.38,418.66,4399.0,418.2987,418.2987,417.8992,418.1789,4399.0
2025-06-20 11:50:00,418.47,418.47,417.64,417.72,21826.0,417.9891,417.9891,417.16,417.2399,21826.0
2025-06-20 11:55:00,417.66,417.74,417.45,417.54,4137.0,417.18,417.2599,416.9703,417.0602,4137.0
2025-06-20 12:00:00,417.49,417.64,417.41,417.47,1689.0,417.0102,417.16,416.9303,416.9902,1689.0
2025-06-20 12:05:00,417.56,417.89,417.55,417.85,6095.0,417.0801,417.4098,417.0701,417.3698,6095.0
2025-06-20 12:10:00,417.82,418.16,417.73,417.74,1831.0,417.3398,417.6794,417.2499,417.2599,1831.0
2025-06-20 12:15:00,417.62,417.85,417.43,417.85,6160.0,417.1401,417.3698,416.9503,417.3698,6160.0
2025-06-20 12:20:00,417.74,417.83,417.5,417.81,8678.0,417.2599,417.3498,417.0202,417.3298,8678.0
2025-06-20 12:25:00,417.94,417.94,417.67,417.91,1072.0,417.4597,417.4597,417.19,417.4297,1072.0
2025-06-20 12:30:00,418.0,418.13,417.88,418.12,2708.0,417.5196,417.6495,417.3998,417.6395,2708.0
2025-06-20 12:35:00,418.28,418.33,418.26,418.3,1332.0,417.7993,417.8492,417.7793,417.8193,1332.0
2025-06-20 12:40:00,418.29,418.29,417.85,417.86,2105.0,417.8093,417.8093,417.3698,417.3798,2105.0
2025-06-20 12:45:00,418.12,418.33,417.98,418.02,1352.0,417.6395,417.8492,417.4996,417.5396,1352.0
2025-06-20 12:50:00,417.99,418.47,417.93,418.41,26498.0,417.5096,417.9891,417.4497,417.9292,26498.0
2025-06-20 12:55:00,418.41,418.53,417.98,418.22,20886.0,417.9292,418.049,417.4996,417.7394,20886.0
2025-06-20 13:00:00,418.21,418.51,418.17,418.18,9080.0,417.7294,418.029,417.6894,417.6994,9080.0
2025-06-20 13:05:00,417.81,417.92,417.62,417.88,8312.0,417.3298,417.4397,417.1401,417.3998,8312.0
2025-06-20 13:10:00,417.87,418.36,417.76,418.33,4208.0,417.3898,417.8792,417.2799,417.8492,4208.0
2025-06-20 13:15:00,418.42,418.76,417.93,417.98,13242.0,417.9391,418.2788,417.4497,417.4996,13242.0
2025-06-20 13:20:00,417.75,417.84,417.65,417.65,1874.0,417.2699,417.3598,417.17,417.17,1874.0
2025-06-20 13:25:00,417.65,417.69,416.72,416.74,12428.0,417.17,417.21,416.2411,416.2611,12428.0
2025-06-20 13:30:00,416.59,416.59,416.38,416.42,3222.0,416.1112,416.1112,415.9015,415.9414,3222.0
2025-06-20 13:35:00,416.74,416.74,416.07,416.18,9771.0,416.2611,416.2611,415.5918,415.7017,9771.0
2025-06-20 13:40:00,416.15,417.02,416.15,416.66,2995.0,415.6717,416.5408,415.6717,416.1812,2995.0
2025-06-20 13:45:00,416.63,416.86,416.62,416.7,1669.0,416.1512,416.3809,416.1412,416.2211,1669.0
2025-06-20 13:50:00,416.75,417.04,416.75,417.04,7978.0,416.2711,416.5607,416.2711,416.5607,7978.0
2025-06-20 13:55:00,417.14,417.37,417.11,417.37,2334.0,416.6606,416.8903,416.6306,416.8903,2334.0
2025-06-20 14:00:00,417.25,417.54,417.25,417.52,3208.0,416.7705,417.0602,416.7705,417.0402,3208.0
2025-06-20 14:05:00,417.59,417.73,417.52,417.63,2195.0,417.1101,417.2499,417.0402,417.15,2195.0
2025-06-20 14:10:00,417.77,417.8,417.7,417.72,2674.0,417.2899,417.3199,417.22,417.2399,2674.0
2025-06-20 14:15:00,417.73,418.43,417.73,418.41,7548.0,417.2499,417.9491,417.2499,417.9292,7548.0
2025-06-20 14:20:00,418.37,418.38,418.19,418.23,520.0,417.8892,417.8992,417.7094,417.7494,520.0
2025-06-20 14:25:00,418.17,418.26,417.95,417.96,7351.0,417.6894,417.7793,417.4697,417.4797,7351.0
2025-06-20 14:30:00,418.07,418.24,418.07,418.17,1587.0,417.5895,417.7593,417.5895,417.6894,1587.0
2025-06-20 14:35:00,418.16,418.22,417.92,418.05,1814.0,417.6794,417.7394,417.4397,417.5696,1814.0
2025-06-20 14:40:00,417.91,418.03,417.71,417.84,5411.0,417.4297,417.5496,417.23,417.3598,5411.0
2025-06-20 14:45:00,417.81,417.81,417.7,417.7,1151.0,417.3298,417.3298,417.22,417.22,1151.0
2025-06-20 14:50:00,417.61,417.65,417.48,417.52,1769.0,417.1301,417.17,417.0002,417.0402,1769.0
2025-06-20 14:55:00,417.56,417.56,416.68,416.72,3543.0,417.0801,417.0801,416.2011,416.2411,3543.0
2025-06-20 15:00:00,416.72,417.12,416.71,416.92,2849.0,416.2411,416.6406,416.2311,416.4409,2849.0
2025-06-20 15:05:00,416.81,417.01,416.72,416.81,4512.0,416.331,416.5308,416.2411,416.331,4512.0
2025-06-20 15:10:00,416.9,417.06,416.86,416.94,2433.0,416.4209,416.5807,416.3809,416.4608,2433.0
2025-06-20 15:15:00,416.9,416.99,416.8,416.94,5276.0,416.4209,416.5108,416.321,416.4608,5276.0
2025-06-20 15:20:00,416.94,416.99,416.74,416.92,3871.0,416.4608,416.5108,416.2611,416.4409,3871.0
2025-06-20 15:25:00,416.76,416.84,416.61,416.78,2644.0,416.281,416.361,416.1312,416.301,2644.0
2025-06-20 15:30:00,416.9,417.04,416.83,416.99,4330.0,416.4209,416.5607,416.351,416.5108,4330.0
2025-06-20 15:35:00,417.04,417.04,416.83,416.89,8977.0,416.5607,416.5607,416.351,416.4109,8977.0
2025-06-20 15:40:00,416.77,416.97,416.71,416.91,3546.0,416.291,416.4908,416.2311,416.4309,3546.0
2025-06-20 15:45:00,416.96,416.96,416.71,416.71,4993.0,416.4808,416.4808,416.2311,416.2311,4993.0
2025-06-20 15:50:00,416.74,417.11,416.63,417.01,13598.0,416.2611,416.6306,416.1512,416.5308,13598.0
2025-06-20 15:55:00,417.03,417.86,417.02,417.51,24466.0,416.5507,417.3798,416.5408,417.0302,24466.0